date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,49.39,49.39,49.15,49.26,28000.0,32.196,32.196,32.0396,32.1113,28000.0
2005-01-03 09:35:00,49.26,49.33,49.12,49.2,6900.0,32.1113,32.1569,32.02,32.0722,6900.0
2005-01-03 09:40:00,49.17,49.19,49.02,49.08,8200.0,32.0526,32.0657,31.9548,31.994,8200.0
2005-01-03 09:45:00,49.09,49.29,49.09,49.18,9300.0,32.0005,32.1308,32.0005,32.0591,9300.0
2005-01-03 09:50:00,49.17,49.17,49.11,49.14,3400.0,32.0526,32.0526,32.0135,32.0331,3400.0
2005-01-03 09:55:00,49.15,49.15,49.02,49.02,4100.0,32.0396,32.0396,31.9548,31.9548,4100.0
2005-01-03 10:00:00,49.06,49.27,49.02,49.1,10700.0,31.9809,32.1178,31.9548,32.007,10700.0
2005-01-03 10:05:00,49.09,49.09,48.8,48.83,20600.0,32.0005,32.0005,31.8114,31.831,20600.0
2005-01-03 10:10:00,48.81,48.91,48.8,48.86,7100.0,31.8179,31.8831,31.8114,31.8505,7100.0
2005-01-03 10:15:00,48.83,48.89,48.83,48.84,5100.0,31.831,31.8701,31.831,31.8375,5100.0
2005-01-03 10:20:00,48.83,48.83,48.75,48.75,5400.0,31.831,31.831,31.7788,31.7788,5400.0
2005-01-03 10:25:00,48.73,48.73,48.6,48.67,12900.0,31.7658,31.7658,31.6811,31.7267,12900.0
2005-01-03 10:30:00,48.63,48.65,48.62,48.64,8900.0,31.7006,31.7136,31.6941,31.7071,8900.0
2005-01-03 10:35:00,48.64,48.65,48.63,48.64,13600.0,31.7071,31.7136,31.7006,31.7071,13600.0
2005-01-03 10:40:00,48.64,48.75,48.64,48.72,10400.0,31.7071,31.7788,31.7071,31.7593,10400.0
2005-01-03 10:45:00,48.75,48.75,48.65,48.69,6100.0,31.7788,31.7788,31.7136,31.7397,6100.0
2005-01-03 10:50:00,48.7,48.78,48.68,48.71,9200.0,31.7462,31.7984,31.7332,31.7528,9200.0
2005-01-03 10:55:00,48.71,48.75,48.71,48.75,2800.0,31.7528,31.7788,31.7528,31.7788,2800.0
2005-01-03 11:00:00,48.76,48.79,48.57,48.57,7700.0,31.7854,31.8049,31.6615,31.6615,7700.0
2005-01-03 11:05:00,48.59,48.59,48.51,48.55,12200.0,31.6745,31.6745,31.6224,31.6485,12200.0
2005-01-03 11:10:00,48.56,48.56,48.55,48.56,4500.0,31.655,31.655,31.6485,31.655,4500.0
2005-01-03 11:15:00,48.54,48.68,48.53,48.66,10100.0,31.6419,31.7332,31.6354,31.7202,10100.0
2005-01-03 11:20:00,48.67,48.68,48.65,48.66,5500.0,31.7267,31.7332,31.7136,31.7202,5500.0
2005-01-03 11:25:00,48.64,48.72,48.64,48.72,6300.0,31.7071,31.7593,31.7071,31.7593,6300.0
2005-01-03 11:30:00,48.72,48.74,48.68,48.73,12400.0,31.7593,31.7723,31.7332,31.7658,12400.0
2005-01-03 11:35:00,48.74,48.78,48.74,48.77,6400.0,31.7723,31.7984,31.7723,31.7919,6400.0
2005-01-03 11:40:00,48.77,48.81,48.75,48.8,3400.0,31.7919,31.8179,31.7788,31.8114,3400.0
2005-01-03 11:45:00,48.79,48.92,48.79,48.92,5300.0,31.8049,31.8897,31.8049,31.8897,5300.0
2005-01-03 11:50:00,48.91,48.91,48.87,48.88,3600.0,31.8831,31.8831,31.8571,31.8636,3600.0
2005-01-03 11:55:00,48.88,48.91,48.86,48.89,3900.0,31.8636,31.8831,31.8505,31.8701,3900.0
2005-01-03 12:00:00,48.89,48.89,48.82,48.82,3400.0,31.8701,31.8701,31.8245,31.8245,3400.0
2005-01-03 12:05:00,48.82,48.83,48.77,48.78,3200.0,31.8245,31.831,31.7919,31.7984,3200.0
2005-01-03 12:10:00,48.76,48.76,48.73,48.73,6000.0,31.7854,31.7854,31.7658,31.7658,6000.0
2005-01-03 12:15:00,48.72,48.73,48.67,48.67,27000.0,31.7593,31.7658,31.7267,31.7267,27000.0
2005-01-03 12:20:00,48.67,48.73,48.67,48.72,7300.0,31.7267,31.7658,31.7267,31.7593,7300.0
2005-01-03 12:25:00,48.7,48.71,48.68,48.7,3400.0,31.7462,31.7528,31.7332,31.7462,3400.0
2005-01-03 12:30:00,48.7,48.76,48.7,48.73,11500.0,31.7462,31.7854,31.7462,31.7658,11500.0
2005-01-03 12:35:00,48.7,48.7,48.66,48.67,2800.0,31.7462,31.7462,31.7202,31.7267,2800.0
2005-01-03 12:40:00,48.66,48.66,48.63,48.66,4600.0,31.7202,31.7202,31.7006,31.7202,4600.0
2005-01-03 12:45:00,48.66,48.72,48.66,48.72,3200.0,31.7202,31.7593,31.7202,31.7593,3200.0
2005-01-03 12:50:00,48.72,48.73,48.71,48.72,3300.0,31.7593,31.7658,31.7528,31.7593,3300.0
2005-01-03 12:55:00,48.72,48.72,48.68,48.69,3800.0,31.7593,31.7593,31.7332,31.7397,3800.0
2005-01-03 13:00:00,48.69,48.7,48.68,48.68,3400.0,31.7397,31.7462,31.7332,31.7332,3400.0
2005-01-03 13:05:00,48.68,48.72,48.54,48.54,28000.0,31.7332,31.7593,31.6419,31.6419,28000.0
2005-01-03 13:10:00,48.57,48.58,48.57,48.58,1900.0,31.6615,31.668,31.6615,31.668,1900.0
2005-01-03 13:15:00,48.59,48.64,48.59,48.64,4400.0,31.6745,31.7071,31.6745,31.7071,4400.0
2005-01-03 13:20:00,48.64,48.69,48.64,48.67,16100.0,31.7071,31.7397,31.7071,31.7267,16100.0
2005-01-03 13:25:00,48.65,48.67,48.57,48.62,24800.0,31.7136,31.7267,31.6615,31.6941,24800.0
2005-01-03 13:30:00,48.63,48.69,48.63,48.66,8800.0,31.7006,31.7397,31.7006,31.7202,8800.0
2005-01-03 13:35:00,48.67,48.69,48.63,48.69,4600.0,31.7267,31.7397,31.7006,31.7397,4600.0
2005-01-03 13:40:00,48.69,48.7,48.66,48.7,5100.0,31.7397,31.7462,31.7202,31.7462,5100.0
2005-01-03 13:45:00,48.67,48.73,48.66,48.7,8600.0,31.7267,31.7658,31.7202,31.7462,8600.0
2005-01-03 13:50:00,48.7,48.73,48.65,48.69,8700.0,31.7462,31.7658,31.7136,31.7397,8700.0
2005-01-03 13:55:00,48.69,48.75,48.66,48.67,8000.0,31.7397,31.7788,31.7202,31.7267,8000.0
2005-01-03 14:00:00,48.67,48.79,48.67,48.75,7500.0,31.7267,31.8049,31.7267,31.7788,7500.0
2005-01-03 14:05:00,48.75,48.76,48.69,48.72,5100.0,31.7788,31.7854,31.7397,31.7593,5100.0
2005-01-03 14:10:00,48.72,48.73,48.69,48.7,5900.0,31.7593,31.7658,31.7397,31.7462,5900.0
2005-01-03 14:15:00,48.73,48.75,48.72,48.74,3200.0,31.7658,31.7788,31.7593,31.7723,3200.0
2005-01-03 14:20:00,48.75,48.81,48.75,48.81,5400.0,31.7788,31.8179,31.7788,31.8179,5400.0
2005-01-03 14:25:00,48.81,48.81,48.78,48.8,2900.0,31.8179,31.8179,31.7984,31.8114,2900.0
2005-01-03 14:30:00,48.76,48.91,48.76,48.91,6800.0,31.7854,31.8831,31.7854,31.8831,6800.0
2005-01-03 14:35:00,48.91,48.96,48.9,48.9,10300.0,31.8831,31.9157,31.8766,31.8766,10300.0
2005-01-03 14:40:00,48.86,48.9,48.83,48.86,2500.0,31.8505,31.8766,31.831,31.8505,2500.0
2005-01-03 14:45:00,48.86,48.86,48.85,48.86,2500.0,31.8505,31.8505,31.844,31.8505,2500.0
2005-01-03 14:50:00,48.85,48.87,48.81,48.82,4200.0,31.844,31.8571,31.8179,31.8245,4200.0
2005-01-03 14:55:00,48.82,48.82,48.78,48.78,5100.0,31.8245,31.8245,31.7984,31.7984,5100.0
2005-01-03 15:00:00,48.78,48.78,48.76,48.76,8400.0,31.7984,31.7984,31.7854,31.7854,8400.0
2005-01-03 15:05:00,48.77,48.81,48.77,48.79,5200.0,31.7919,31.8179,31.7919,31.8049,5200.0
2005-01-03 15:10:00,48.79,48.81,48.78,48.8,5900.0,31.8049,31.8179,31.7984,31.8114,5900.0
2005-01-03 15:15:00,48.82,48.82,48.78,48.79,13000.0,31.8245,31.8245,31.7984,31.8049,13000.0
2005-01-03 15:20:00,48.79,48.79,48.76,48.77,8800.0,31.8049,31.8049,31.7854,31.7919,8800.0
2005-01-03 15:25:00,48.76,48.8,48.76,48.8,15700.0,31.7854,31.8114,31.7854,31.8114,15700.0
2005-01-03 15:30:00,48.8,48.81,48.75,48.75,13700.0,31.8114,31.8179,31.7788,31.7788,13700.0
2005-01-03 15:35:00,48.75,48.76,48.75,48.75,8400.0,31.7788,31.7854,31.7788,31.7788,8400.0
2005-01-03 15:40:00,48.76,48.76,48.75,48.76,12700.0,31.7854,31.7854,31.7788,31.7854,12700.0
2005-01-03 15:45:00,48.76,48.78,48.75,48.76,20900.0,31.7854,31.7984,31.7788,31.7854,20900.0
2005-01-03 15:50:00,48.76,48.76,48.75,48.76,12400.0,31.7854,31.7854,31.7788,31.7854,12400.0
2005-01-03 15:55:00,48.75,48.75,48.65,48.68,24000.0,31.7788,31.7788,31.7136,31.7332,24000.0
2005-01-04 09:30:00,49.14,49.2,49.11,49.12,23000.0,32.0331,32.0722,32.0135,32.02,23000.0
2005-01-04 09:35:00,49.13,49.2,49.0,49.2,8000.0,32.0265,32.0722,31.9418,32.0722,8000.0
2005-01-04 09:40:00,49.18,49.19,49.14,49.14,4600.0,32.0591,32.0657,32.0331,32.0331,4600.0
2005-01-04 09:45:00,49.13,49.14,49.11,49.13,8000.0,32.0265,32.0331,32.0135,32.0265,8000.0
2005-01-04 09:50:00,49.12,49.13,49.1,49.12,7000.0,32.02,32.0265,32.007,32.02,7000.0
2005-01-04 09:55:00,49.13,49.16,49.13,49.16,11100.0,32.0265,32.0461,32.0265,32.0461,11100.0
2005-01-04 10:00:00,49.15,49.21,49.15,49.18,11500.0,32.0396,32.0787,32.0396,32.0591,11500.0
2005-01-04 10:05:00,49.19,49.3,49.19,49.28,33600.0,32.0657,32.1374,32.0657,32.1243,33600.0
2005-01-04 10:10:00,49.28,49.38,49.26,49.35,9400.0,32.1243,32.1895,32.1113,32.17,9400.0
2005-01-04 10:15:00,49.36,49.38,49.33,49.34,11000.0,32.1765,32.1895,32.1569,32.1634,11000.0
2005-01-04 10:20:00,49.34,49.36,49.31,49.31,19900.0,32.1634,32.1765,32.1439,32.1439,19900.0
2005-01-04 10:25:00,49.31,49.33,49.31,49.32,15300.0,32.1439,32.1569,32.1439,32.1504,15300.0
2005-01-04 10:30:00,49.33,49.36,49.31,49.31,12700.0,32.1569,32.1765,32.1439,32.1439,12700.0
2005-01-04 10:35:00,49.34,49.35,49.3,49.32,16700.0,32.1634,32.17,32.1374,32.1504,16700.0
2005-01-04 10:40:00,49.26,49.27,49.24,49.24,29700.0,32.1113,32.1178,32.0983,32.0983,29700.0
2005-01-04 10:45:00,49.22,49.22,48.99,49.14,20700.0,32.0852,32.0852,31.9353,32.0331,20700.0
2005-01-04 10:50:00,49.14,49.14,49.1,49.1,2800.0,32.0331,32.0331,32.007,32.007,2800.0
2005-01-04 10:55:00,49.1,49.19,49.05,49.19,13900.0,32.007,32.0657,31.9744,32.0657,13900.0
2005-01-04 11:00:00,49.21,49.22,49.15,49.19,24600.0,32.0787,32.0852,32.0396,32.0657,24600.0
2005-01-04 11:05:00,49.18,49.19,49.17,49.19,6400.0,32.0591,32.0657,32.0526,32.0657,6400.0
2005-01-04 11:10:00,49.19,49.22,49.18,49.22,22600.0,32.0657,32.0852,32.0591,32.0852,22600.0
2005-01-04 11:15:00,49.21,49.25,49.21,49.24,5900.0,32.0787,32.1048,32.0787,32.0983,5900.0
2005-01-04 11:20:00,49.24,49.28,49.23,49.28,10300.0,32.0983,32.1243,32.0917,32.1243,10300.0
2005-01-04 11:25:00,49.28,49.43,49.28,49.42,14800.0,32.1243,32.2221,32.1243,32.2156,14800.0
2005-01-04 11:30:00,49.42,49.43,49.4,49.4,3600.0,32.2156,32.2221,32.2026,32.2026,3600.0
2005-01-04 11:35:00,49.41,49.43,49.4,49.43,7800.0,32.2091,32.2221,32.2026,32.2221,7800.0
2005-01-04 11:40:00,49.43,49.43,49.42,49.42,6900.0,32.2221,32.2221,32.2156,32.2156,6900.0
2005-01-04 11:45:00,49.39,49.4,49.38,49.38,7700.0,32.196,32.2026,32.1895,32.1895,7700.0
2005-01-04 11:50:00,49.38,49.38,49.36,49.38,10100.0,32.1895,32.1895,32.1765,32.1895,10100.0
2005-01-04 11:55:00,49.35,49.37,49.35,49.36,28900.0,32.17,32.183,32.17,32.1765,28900.0
2005-01-04 12:00:00,49.36,49.36,49.25,49.25,24700.0,32.1765,32.1765,32.1048,32.1048,24700.0
2005-01-04 12:05:00,49.22,49.22,49.15,49.15,3700.0,32.0852,32.0852,32.0396,32.0396,3700.0
2005-01-04 12:10:00,49.15,49.15,49.06,49.06,5200.0,32.0396,32.0396,31.9809,31.9809,5200.0
2005-01-04 12:15:00,49.07,49.07,49.03,49.05,17700.0,31.9874,31.9874,31.9614,31.9744,17700.0
2005-01-04 12:20:00,49.05,49.09,49.05,49.09,7900.0,31.9744,32.0005,31.9744,32.0005,7900.0
2005-01-04 12:25:00,49.09,49.2,49.07,49.2,16900.0,32.0005,32.0722,31.9874,32.0722,16900.0
2005-01-04 12:30:00,49.2,49.22,49.19,49.2,15600.0,32.0722,32.0852,32.0657,32.0722,15600.0
2005-01-04 12:35:00,49.2,49.21,49.15,49.15,5300.0,32.0722,32.0787,32.0396,32.0396,5300.0
2005-01-04 12:40:00,49.15,49.15,49.12,49.12,2000.0,32.0396,32.0396,32.02,32.02,2000.0
2005-01-04 12:45:00,49.11,49.13,49.11,49.13,13800.0,32.0135,32.0265,32.0135,32.0265,13800.0
2005-01-04 12:50:00,49.13,49.14,49.12,49.13,9500.0,32.0265,32.0331,32.02,32.0265,9500.0
2005-01-04 12:55:00,49.14,49.14,49.07,49.07,7800.0,32.0331,32.0331,31.9874,31.9874,7800.0
2005-01-04 13:00:00,49.05,49.08,49.05,49.07,10200.0,31.9744,31.994,31.9744,31.9874,10200.0
2005-01-04 13:05:00,49.07,49.07,49.02,49.02,5800.0,31.9874,31.9874,31.9548,31.9548,5800.0
2005-01-04 13:10:00,49.01,49.03,49.01,49.01,7400.0,31.9483,31.9614,31.9483,31.9483,7400.0
2005-01-04 13:15:00,49.01,49.01,48.99,48.99,4400.0,31.9483,31.9483,31.9353,31.9353,4400.0
2005-01-04 13:20:00,49.0,49.0,48.97,48.97,4400.0,31.9418,31.9418,31.9222,31.9222,4400.0
2005-01-04 13:25:00,48.96,48.96,48.86,48.89,9200.0,31.9157,31.9157,31.8505,31.8701,9200.0
2005-01-04 13:30:00,48.89,48.89,48.86,48.87,4500.0,31.8701,31.8701,31.8505,31.8571,4500.0
2005-01-04 13:35:00,48.87,48.87,48.82,48.82,2800.0,31.8571,31.8571,31.8245,31.8245,2800.0
2005-01-04 13:40:00,48.83,48.83,48.75,48.77,7900.0,31.831,31.831,31.7788,31.7919,7900.0
2005-01-04 13:45:00,48.76,48.8,48.76,48.78,12500.0,31.7854,31.8114,31.7854,31.7984,12500.0
2005-01-04 13:50:00,48.78,48.79,48.76,48.76,9600.0,31.7984,31.8049,31.7854,31.7854,9600.0
2005-01-04 13:55:00,48.75,48.75,48.69,48.69,5900.0,31.7788,31.7788,31.7397,31.7397,5900.0
2005-01-04 14:00:00,48.69,48.69,48.57,48.58,13900.0,31.7397,31.7397,31.6615,31.668,13900.0
2005-01-04 14:05:00,48.58,48.58,48.46,48.46,23400.0,31.668,31.668,31.5898,31.5898,23400.0
2005-01-04 14:10:00,48.46,48.47,48.46,48.46,9400.0,31.5898,31.5963,31.5898,31.5898,9400.0
2005-01-04 14:15:00,48.49,48.49,48.45,48.45,9500.0,31.6093,31.6093,31.5833,31.5833,9500.0
2005-01-04 14:20:00,48.45,48.5,48.35,48.35,14100.0,31.5833,31.6159,31.5181,31.5181,14100.0
2005-01-04 14:25:00,48.35,48.36,48.26,48.28,12800.0,31.5181,31.5246,31.4594,31.4725,12800.0
2005-01-04 14:30:00,48.26,48.27,48.2,48.2,7000.0,31.4594,31.4659,31.4203,31.4203,7000.0
2005-01-04 14:35:00,48.2,48.2,48.13,48.13,10800.0,31.4203,31.4203,31.3747,31.3747,10800.0
2005-01-04 14:40:00,48.13,48.2,48.13,48.15,21100.0,31.3747,31.4203,31.3747,31.3877,21100.0
2005-01-04 14:45:00,48.15,48.15,47.98,48.02,23800.0,31.3877,31.3877,31.2769,31.303,23800.0
2005-01-04 14:50:00,48.05,48.1,48.05,48.07,13000.0,31.3225,31.3551,31.3225,31.3356,13000.0
2005-01-04 14:55:00,48.07,48.24,48.07,48.23,21300.0,31.3356,31.4464,31.3356,31.4399,21300.0
2005-01-04 15:00:00,48.23,48.29,48.23,48.29,14000.0,31.4399,31.479,31.4399,31.479,14000.0
2005-01-04 15:05:00,48.29,48.29,48.22,48.22,11700.0,31.479,31.479,31.4333,31.4333,11700.0
2005-01-04 15:10:00,48.22,48.23,48.15,48.15,28800.0,31.4333,31.4399,31.3877,31.3877,28800.0
2005-01-04 15:15:00,48.15,48.21,48.13,48.14,25500.0,31.3877,31.4268,31.3747,31.3812,25500.0
2005-01-04 15:20:00,48.13,48.13,48.04,48.09,20100.0,31.3747,31.3747,31.316,31.3486,20100.0
2005-01-04 15:25:00,48.1,48.1,48.08,48.09,8500.0,31.3551,31.3551,31.3421,31.3486,8500.0
2005-01-04 15:30:00,48.0,48.09,48.0,48.09,35800.0,31.2899,31.3486,31.2899,31.3486,35800.0
2005-01-04 15:35:00,48.09,48.12,48.08,48.1,13700.0,31.3486,31.3682,31.3421,31.3551,13700.0
2005-01-04 15:40:00,48.09,48.1,48.08,48.09,20900.0,31.3486,31.3551,31.3421,31.3486,20900.0
2005-01-04 15:45:00,48.09,48.09,47.89,47.9,31400.0,31.3486,31.3486,31.2182,31.2247,31400.0
2005-01-04 15:50:00,47.9,47.99,47.9,47.99,29500.0,31.2247,31.2834,31.2247,31.2834,29500.0
2005-01-04 15:55:00,47.97,48.0,47.97,47.99,26800.0,31.2704,31.2899,31.2704,31.2834,26800.0
2005-01-05 09:30:00,48.12,48.3,48.12,48.28,22800.0,31.3682,31.4855,31.3682,31.4725,22800.0
2005-01-05 09:35:00,48.2,48.2,48.08,48.15,5200.0,31.4203,31.4203,31.3421,31.3877,5200.0
2005-01-05 09:40:00,48.15,48.15,47.85,47.89,11800.0,31.3877,31.3877,31.1921,31.2182,11800.0
2005-01-05 09:45:00,47.89,48.13,47.89,48.13,11200.0,31.2182,31.3747,31.2182,31.3747,11200.0
2005-01-05 09:50:00,48.13,48.15,47.94,47.94,9400.0,31.3747,31.3877,31.2508,31.2508,9400.0
2005-01-05 09:55:00,47.95,47.95,47.74,47.74,10900.0,31.2573,31.2573,31.1204,31.1204,10900.0
2005-01-05 10:00:00,47.74,47.93,47.74,47.93,8800.0,31.1204,31.2443,31.1204,31.2443,8800.0
2005-01-05 10:05:00,47.93,48.0,47.73,47.98,18700.0,31.2443,31.2899,31.1139,31.2769,18700.0
2005-01-05 10:10:00,47.95,47.98,47.91,47.92,23000.0,31.2573,31.2769,31.2313,31.2378,23000.0
2005-01-05 10:15:00,47.93,47.93,47.87,47.88,12200.0,31.2443,31.2443,31.2052,31.2117,12200.0
2005-01-05 10:20:00,47.87,47.87,47.71,47.71,19200.0,31.2052,31.2052,31.1009,31.1009,19200.0
2005-01-05 10:25:00,47.71,47.71,47.59,47.64,23800.0,31.1009,31.1009,31.0227,31.0553,23800.0
2005-01-05 10:30:00,47.64,47.72,47.53,47.71,16500.0,31.0553,31.1074,30.9835,31.1009,16500.0
2005-01-05 10:35:00,47.72,47.72,47.61,47.61,12900.0,31.1074,31.1074,31.0357,31.0357,12900.0
2005-01-05 10:40:00,47.6,47.61,47.51,47.54,11500.0,31.0292,31.0357,30.9705,30.9901,11500.0
2005-01-05 10:45:00,47.54,47.55,47.41,47.41,16100.0,30.9901,30.9966,30.9053,30.9053,16100.0
2005-01-05 10:50:00,47.41,47.46,47.39,47.46,10200.0,30.9053,30.9379,30.8923,30.9379,10200.0
2005-01-05 10:55:00,47.44,47.44,47.33,47.34,14200.0,30.9249,30.9249,30.8532,30.8597,14200.0
2005-01-05 11:00:00,47.28,47.35,47.21,47.35,18600.0,30.8206,30.8662,30.7749,30.8662,18600.0
2005-01-05 11:05:00,47.35,47.41,47.34,47.41,12300.0,30.8662,30.9053,30.8597,30.9053,12300.0
2005-01-05 11:10:00,47.4,47.49,47.4,47.48,10200.0,30.8988,30.9575,30.8988,30.951,10200.0
2005-01-05 11:15:00,47.49,47.65,47.49,47.64,20200.0,30.9575,31.0618,30.9575,31.0553,20200.0
2005-01-05 11:20:00,47.65,47.66,47.49,47.49,11100.0,31.0618,31.0683,30.9575,30.9575,11100.0
2005-01-05 11:25:00,47.49,47.49,47.44,47.47,7800.0,30.9575,30.9575,30.9249,30.9444,7800.0
2005-01-05 11:30:00,47.45,47.46,47.45,47.46,5500.0,30.9314,30.9379,30.9314,30.9379,5500.0
2005-01-05 11:35:00,47.46,47.46,47.4,47.4,5500.0,30.9379,30.9379,30.8988,30.8988,5500.0
2005-01-05 11:40:00,47.4,47.56,47.4,47.53,18300.0,30.8988,31.0031,30.8988,30.9835,18300.0
2005-01-05 11:45:00,47.53,47.68,47.52,47.59,7700.0,30.9835,31.0813,30.977,31.0227,7700.0
2005-01-05 11:50:00,47.6,47.63,47.57,47.57,1000.0,31.0292,31.0487,31.0096,31.0096,1000.0
2005-01-05 11:55:00,47.59,47.59,47.57,47.57,1700.0,31.0227,31.0227,31.0096,31.0096,1700.0
2005-01-05 12:00:00,47.57,47.61,47.55,47.57,6500.0,31.0096,31.0357,30.9966,31.0096,6500.0
2005-01-05 12:05:00,47.55,47.55,47.47,47.49,11800.0,30.9966,30.9966,30.9444,30.9575,11800.0
2005-01-05 12:10:00,47.49,47.49,47.44,47.45,7100.0,30.9575,30.9575,30.9249,30.9314,7100.0
2005-01-05 12:15:00,47.45,47.5,47.4,47.44,15100.0,30.9314,30.964,30.8988,30.9249,15100.0
2005-01-05 12:20:00,47.44,47.57,47.42,47.56,7400.0,30.9249,31.0096,30.9118,31.0031,7400.0
2005-01-05 12:25:00,47.55,47.55,47.42,47.42,4800.0,30.9966,30.9966,30.9118,30.9118,4800.0
2005-01-05 12:30:00,47.41,47.43,47.4,47.42,9000.0,30.9053,30.9184,30.8988,30.9118,9000.0
2005-01-05 12:35:00,47.41,47.42,47.39,47.4,14100.0,30.9053,30.9118,30.8923,30.8988,14100.0
2005-01-05 12:40:00,47.4,47.5,47.4,47.5,6900.0,30.8988,30.964,30.8988,30.964,6900.0
2005-01-05 12:45:00,47.5,47.52,47.42,47.43,5900.0,30.964,30.977,30.9118,30.9184,5900.0
2005-01-05 12:50:00,47.42,47.42,47.37,47.4,20600.0,30.9118,30.9118,30.8792,30.8988,20600.0
2005-01-05 12:55:00,47.4,47.4,47.37,47.39,3400.0,30.8988,30.8988,30.8792,30.8923,3400.0
2005-01-05 13:00:00,47.39,47.4,47.39,47.4,10700.0,30.8923,30.8988,30.8923,30.8988,10700.0
2005-01-05 13:05:00,47.4,47.41,47.39,47.4,14000.0,30.8988,30.9053,30.8923,30.8988,14000.0
2005-01-05 13:10:00,47.4,47.43,47.36,47.43,35800.0,30.8988,30.9184,30.8727,30.9184,35800.0
2005-01-05 13:15:00,47.42,47.46,47.42,47.46,5200.0,30.9118,30.9379,30.9118,30.9379,5200.0
2005-01-05 13:20:00,47.47,47.55,47.47,47.55,16100.0,30.9444,30.9966,30.9444,30.9966,16100.0
2005-01-05 13:25:00,47.56,47.59,47.56,47.57,4000.0,31.0031,31.0227,31.0031,31.0096,4000.0
2005-01-05 13:30:00,47.59,47.62,47.59,47.6,16300.0,31.0227,31.0422,31.0227,31.0292,16300.0
2005-01-05 13:35:00,47.61,47.63,47.6,47.63,5600.0,31.0357,31.0487,31.0292,31.0487,5600.0
2005-01-05 13:40:00,47.61,47.61,47.51,47.51,15100.0,31.0357,31.0357,30.9705,30.9705,15100.0
2005-01-05 13:45:00,47.54,47.6,47.52,47.59,4800.0,30.9901,31.0292,30.977,31.0227,4800.0
2005-01-05 13:50:00,47.59,47.62,47.58,47.62,5300.0,31.0227,31.0422,31.0161,31.0422,5300.0
2005-01-05 13:55:00,47.6,47.6,47.49,47.5,4000.0,31.0292,31.0292,30.9575,30.964,4000.0
2005-01-05 14:00:00,47.49,47.51,47.46,47.48,4200.0,30.9575,30.9705,30.9379,30.951,4200.0
2005-01-05 14:05:00,47.48,47.49,47.45,47.48,8300.0,30.951,30.9575,30.9314,30.951,8300.0
2005-01-05 14:10:00,47.48,47.48,47.38,47.4,10400.0,30.951,30.951,30.8858,30.8988,10400.0
2005-01-05 14:15:00,47.39,47.41,47.3,47.3,5800.0,30.8923,30.9053,30.8336,30.8336,5800.0
2005-01-05 14:20:00,47.3,47.3,47.25,47.27,7100.0,30.8336,30.8336,30.801,30.8141,7100.0
2005-01-05 14:25:00,47.26,47.3,47.25,47.27,11600.0,30.8075,30.8336,30.801,30.8141,11600.0
2005-01-05 14:30:00,47.27,47.29,47.2,47.27,8700.0,30.8141,30.8271,30.7684,30.8141,8700.0
2005-01-05 14:35:00,47.28,47.3,47.25,47.28,14000.0,30.8206,30.8336,30.801,30.8206,14000.0
2005-01-05 14:40:00,47.28,47.28,47.21,47.22,12300.0,30.8206,30.8206,30.7749,30.7815,12300.0
2005-01-05 14:45:00,47.21,47.24,47.21,47.22,7400.0,30.7749,30.7945,30.7749,30.7815,7400.0
2005-01-05 14:50:00,47.22,47.24,47.2,47.21,8400.0,30.7815,30.7945,30.7684,30.7749,8400.0
2005-01-05 14:55:00,47.22,47.24,47.18,47.18,7400.0,30.7815,30.7945,30.7554,30.7554,7400.0
2005-01-05 15:00:00,47.19,47.2,47.15,47.17,8100.0,30.7619,30.7684,30.7358,30.7489,8100.0
2005-01-05 15:05:00,47.16,47.24,47.16,47.24,5000.0,30.7424,30.7945,30.7424,30.7945,5000.0
2005-01-05 15:10:00,47.27,47.37,47.27,47.32,9300.0,30.8141,30.8792,30.8141,30.8467,9300.0
2005-01-05 15:15:00,47.31,47.36,47.31,47.35,2600.0,30.8401,30.8727,30.8401,30.8662,2600.0
2005-01-05 15:20:00,47.34,47.35,47.25,47.27,7000.0,30.8597,30.8662,30.801,30.8141,7000.0
2005-01-05 15:25:00,47.25,47.29,47.11,47.11,17500.0,30.801,30.8271,30.7098,30.7098,17500.0
2005-01-05 15:30:00,47.11,47.12,47.09,47.09,19500.0,30.7098,30.7163,30.6967,30.6967,19500.0
2005-01-05 15:35:00,47.08,47.09,46.94,46.97,19200.0,30.6902,30.6967,30.5989,30.6185,19200.0
2005-01-05 15:40:00,46.97,47.0,46.97,47.0,13900.0,30.6185,30.6381,30.6185,30.6381,13900.0
2005-01-05 15:45:00,47.0,47.07,46.98,47.07,14500.0,30.6381,30.6837,30.625,30.6837,14500.0
2005-01-05 15:50:00,47.05,47.1,47.04,47.04,21600.0,30.6706,30.7032,30.6641,30.6641,21600.0
2005-01-05 15:55:00,47.04,47.05,47.0,47.01,54400.0,30.6641,30.6706,30.6381,30.6446,54400.0
2005-01-06 09:30:00,46.9,46.91,46.83,46.86,18600.0,30.5729,30.5794,30.5272,30.5468,18600.0
2005-01-06 09:35:00,46.85,46.89,46.56,46.59,22200.0,30.5403,30.5663,30.3512,30.3708,22200.0
2005-01-06 09:40:00,46.59,46.75,46.58,46.75,28500.0,30.3708,30.4751,30.3643,30.4751,28500.0
2005-01-06 09:45:00,46.75,46.85,46.75,46.82,27500.0,30.4751,30.5403,30.4751,30.5207,27500.0
2005-01-06 09:50:00,46.82,46.88,46.75,46.75,22400.0,30.5207,30.5598,30.4751,30.4751,22400.0
2005-01-06 09:55:00,46.7,46.7,46.59,46.63,8500.0,30.4425,30.4425,30.3708,30.3969,8500.0
2005-01-06 10:00:00,46.62,46.62,46.28,46.36,18500.0,30.3903,30.3903,30.1687,30.2209,18500.0
2005-01-06 10:05:00,46.39,46.48,46.38,46.41,9200.0,30.2404,30.2991,30.2339,30.2534,9200.0
2005-01-06 10:10:00,46.44,46.54,46.44,46.52,9300.0,30.273,30.3382,30.273,30.3252,9300.0
2005-01-06 10:15:00,46.53,46.54,46.34,46.41,17600.0,30.3317,30.3382,30.2078,30.2534,17600.0
2005-01-06 10:20:00,46.38,46.5,46.3,46.48,22000.0,30.2339,30.3121,30.1817,30.2991,22000.0
2005-01-06 10:25:00,46.47,46.51,46.34,46.41,22000.0,30.2926,30.3186,30.2078,30.2534,22000.0
2005-01-06 10:30:00,46.42,46.43,46.32,46.34,13700.0,30.26,30.2665,30.1948,30.2078,13700.0
2005-01-06 10:35:00,46.34,46.34,46.27,46.29,16400.0,30.2078,30.2078,30.1622,30.1752,16400.0
2005-01-06 10:40:00,46.27,46.35,46.25,46.35,14100.0,30.1622,30.2143,30.1492,30.2143,14100.0
2005-01-06 10:45:00,46.32,46.32,46.26,46.26,9800.0,30.1948,30.1948,30.1557,30.1557,9800.0
2005-01-06 10:50:00,46.24,46.24,46.06,46.07,16000.0,30.1426,30.1426,30.0253,30.0318,16000.0
2005-01-06 10:55:00,46.06,46.13,46.06,46.11,9500.0,30.0253,30.0709,30.0253,30.0579,9500.0
2005-01-06 11:00:00,46.12,46.16,46.1,46.16,20500.0,30.0644,30.0905,30.0514,30.0905,20500.0
2005-01-06 11:05:00,46.16,46.29,46.14,46.29,13900.0,30.0905,30.1752,30.0774,30.1752,13900.0
2005-01-06 11:10:00,46.28,46.3,46.25,46.29,15000.0,30.1687,30.1817,30.1492,30.1752,15000.0
2005-01-06 11:15:00,46.29,46.36,46.29,46.35,12400.0,30.1752,30.2209,30.1752,30.2143,12400.0
2005-01-06 11:20:00,46.35,46.45,46.35,46.45,13500.0,30.2143,30.2795,30.2143,30.2795,13500.0
2005-01-06 11:25:00,46.45,46.52,46.43,46.52,31200.0,30.2795,30.3252,30.2665,30.3252,31200.0
2005-01-06 11:30:00,46.52,46.55,46.49,46.52,41300.0,30.3252,30.3447,30.3056,30.3252,41300.0
2005-01-06 11:35:00,46.51,46.53,46.45,46.45,21400.0,30.3186,30.3317,30.2795,30.2795,21400.0
2005-01-06 11:40:00,46.45,46.46,46.44,46.45,3600.0,30.2795,30.286,30.273,30.2795,3600.0
2005-01-06 11:45:00,46.45,46.5,46.45,46.5,14700.0,30.2795,30.3121,30.2795,30.3121,14700.0
2005-01-06 11:50:00,46.48,46.49,46.44,46.46,2900.0,30.2991,30.3056,30.273,30.286,2900.0
2005-01-06 11:55:00,46.46,46.46,46.39,46.46,11500.0,30.286,30.286,30.2404,30.286,11500.0
2005-01-06 12:00:00,46.46,46.47,46.45,46.47,11000.0,30.286,30.2926,30.2795,30.2926,11000.0
2005-01-06 12:05:00,46.49,46.49,46.45,46.45,10200.0,30.3056,30.3056,30.2795,30.2795,10200.0
2005-01-06 12:10:00,46.43,46.45,46.4,46.41,5700.0,30.2665,30.2795,30.2469,30.2534,5700.0
2005-01-06 12:15:00,46.41,46.41,46.32,46.34,22000.0,30.2534,30.2534,30.1948,30.2078,22000.0
2005-01-06 12:20:00,46.33,46.35,46.33,46.34,2800.0,30.2013,30.2143,30.2013,30.2078,2800.0
2005-01-06 12:25:00,46.34,46.34,46.32,46.34,6100.0,30.2078,30.2078,30.1948,30.2078,6100.0
2005-01-06 12:30:00,46.34,46.35,46.3,46.34,8300.0,30.2078,30.2143,30.1817,30.2078,8300.0
2005-01-06 12:35:00,46.35,46.4,46.34,46.4,14200.0,30.2143,30.2469,30.2078,30.2469,14200.0
2005-01-06 12:40:00,46.4,46.4,46.39,46.4,42200.0,30.2469,30.2469,30.2404,30.2469,42200.0
2005-01-06 12:45:00,46.4,46.49,46.4,46.47,19700.0,30.2469,30.3056,30.2469,30.2926,19700.0
2005-01-06 12:50:00,46.47,46.53,46.47,46.53,26500.0,30.2926,30.3317,30.2926,30.3317,26500.0
2005-01-06 12:55:00,46.52,46.53,46.45,46.45,4500.0,30.3252,30.3317,30.2795,30.2795,4500.0
2005-01-06 13:00:00,46.46,46.5,46.45,46.5,1800.0,30.286,30.3121,30.2795,30.3121,1800.0
2005-01-06 13:05:00,46.5,46.51,46.4,46.51,33200.0,30.3121,30.3186,30.2469,30.3186,33200.0
2005-01-06 13:10:00,46.51,46.54,46.5,46.53,7900.0,30.3186,30.3382,30.3121,30.3317,7900.0
2005-01-06 13:15:00,46.52,46.54,46.47,46.47,3900.0,30.3252,30.3382,30.2926,30.2926,3900.0
2005-01-06 13:20:00,46.48,46.65,46.47,46.65,17400.0,30.2991,30.4099,30.2926,30.4099,17400.0
2005-01-06 13:25:00,46.65,46.65,46.59,46.63,7600.0,30.4099,30.4099,30.3708,30.3969,7600.0
2005-01-06 13:30:00,46.63,46.65,46.6,46.64,5000.0,30.3969,30.4099,30.3773,30.4034,5000.0
2005-01-06 13:35:00,46.64,46.65,46.6,46.6,4100.0,30.4034,30.4099,30.3773,30.3773,4100.0
2005-01-06 13:40:00,46.6,46.65,46.58,46.58,7300.0,30.3773,30.4099,30.3643,30.3643,7300.0
2005-01-06 13:45:00,46.59,46.65,46.59,46.64,9600.0,30.3708,30.4099,30.3708,30.4034,9600.0
2005-01-06 13:50:00,46.64,46.68,46.64,46.66,9300.0,30.4034,30.4295,30.4034,30.4164,9300.0
2005-01-06 13:55:00,46.67,46.72,46.66,46.72,28700.0,30.4229,30.4555,30.4164,30.4555,28700.0
2005-01-06 14:00:00,46.73,46.82,46.73,46.82,82000.0,30.462,30.5207,30.462,30.5207,82000.0
2005-01-06 14:05:00,46.84,46.91,46.83,46.9,4200.0,30.5338,30.5794,30.5272,30.5729,4200.0
2005-01-06 14:10:00,46.9,46.9,46.81,46.87,3900.0,30.5729,30.5729,30.5142,30.5533,3900.0
2005-01-06 14:15:00,46.87,46.95,46.84,46.95,44800.0,30.5533,30.6055,30.5338,30.6055,44800.0
2005-01-06 14:20:00,46.95,46.96,46.95,46.96,13000.0,30.6055,30.612,30.6055,30.612,13000.0
2005-01-06 14:25:00,46.95,46.97,46.95,46.97,5300.0,30.6055,30.6185,30.6055,30.6185,5300.0
2005-01-06 14:30:00,46.97,46.99,46.97,46.99,7400.0,30.6185,30.6315,30.6185,30.6315,7400.0
2005-01-06 14:35:00,46.99,47.01,46.97,46.97,13700.0,30.6315,30.6446,30.6185,30.6185,13700.0
2005-01-06 14:40:00,46.97,46.97,46.9,46.9,30400.0,30.6185,30.6185,30.5729,30.5729,30400.0
2005-01-06 14:45:00,46.9,46.92,46.88,46.92,33000.0,30.5729,30.5859,30.5598,30.5859,33000.0
2005-01-06 14:50:00,46.92,46.94,46.9,46.93,48500.0,30.5859,30.5989,30.5729,30.5924,48500.0
2005-01-06 14:55:00,46.92,46.95,46.83,46.84,9400.0,30.5859,30.6055,30.5272,30.5338,9400.0
2005-01-06 15:00:00,46.84,46.84,46.79,46.8,7100.0,30.5338,30.5338,30.5012,30.5077,7100.0
2005-01-06 15:05:00,46.8,46.8,46.7,46.79,11500.0,30.5077,30.5077,30.4425,30.5012,11500.0
2005-01-06 15:10:00,46.79,46.79,46.7,46.72,19500.0,30.5012,30.5012,30.4425,30.4555,19500.0
2005-01-06 15:15:00,46.71,46.72,46.6,46.62,16600.0,30.449,30.4555,30.3773,30.3903,16600.0
2005-01-06 15:20:00,46.63,46.63,46.53,46.57,7900.0,30.3969,30.3969,30.3317,30.3577,7900.0
2005-01-06 15:25:00,46.57,46.59,46.57,46.58,10900.0,30.3577,30.3708,30.3577,30.3643,10900.0
2005-01-06 15:30:00,46.58,46.65,46.58,46.64,14400.0,30.3643,30.4099,30.3643,30.4034,14400.0
2005-01-06 15:35:00,46.64,46.67,46.64,46.67,74500.0,30.4034,30.4229,30.4034,30.4229,74500.0
2005-01-06 15:40:00,46.69,46.74,46.68,46.7,33300.0,30.436,30.4686,30.4295,30.4425,33300.0
2005-01-06 15:45:00,46.7,46.7,46.68,46.68,13100.0,30.4425,30.4425,30.4295,30.4295,13100.0
2005-01-06 15:50:00,46.65,46.67,46.63,46.63,16700.0,30.4099,30.4229,30.3969,30.3969,16700.0
2005-01-06 15:55:00,46.61,46.62,46.59,46.59,19300.0,30.3838,30.3903,30.3708,30.3708,19300.0
2005-01-07 09:30:00,46.47,46.5,46.47,46.5,18500.0,30.2926,30.3121,30.2926,30.3121,18500.0
2005-01-07 09:35:00,46.49,46.5,46.44,46.44,8100.0,30.3056,30.3121,30.273,30.273,8100.0
2005-01-07 09:40:00,46.0,46.18,46.0,46.1,40800.0,29.9862,30.1035,29.9862,30.0514,40800.0
2005-01-07 09:45:00,46.05,46.05,45.8,45.88,34100.0,30.0188,30.0188,29.8558,29.908,34100.0
2005-01-07 09:50:00,45.87,46.0,45.87,45.98,16900.0,29.9014,29.9862,29.9014,29.9731,16900.0
2005-01-07 09:55:00,45.99,46.0,45.96,45.98,12300.0,29.9797,29.9862,29.9601,29.9731,12300.0
2005-01-07 10:00:00,45.98,45.99,45.95,45.98,13400.0,29.9731,29.9797,29.9536,29.9731,13400.0
2005-01-07 10:05:00,45.98,45.98,45.92,45.92,35900.0,29.9731,29.9731,29.934,29.934,35900.0
2005-01-07 10:10:00,45.92,45.96,45.87,45.91,31200.0,29.934,29.9601,29.9014,29.9275,31200.0
2005-01-07 10:15:00,45.91,45.92,45.83,45.9,11900.0,29.9275,29.934,29.8754,29.921,11900.0
2005-01-07 10:20:00,45.9,45.91,45.79,45.79,12500.0,29.921,29.9275,29.8493,29.8493,12500.0
2005-01-07 10:25:00,45.81,45.82,45.63,45.63,19900.0,29.8623,29.8688,29.745,29.745,19900.0
2005-01-07 10:30:00,45.63,45.63,45.6,45.61,19500.0,29.745,29.745,29.7254,29.732,19500.0
2005-01-07 10:35:00,45.6,45.64,45.51,45.51,14800.0,29.7254,29.7515,29.6668,29.6668,14800.0
2005-01-07 10:40:00,45.5,45.5,45.4,45.44,9300.0,29.6602,29.6602,29.5951,29.6211,9300.0
2005-01-07 10:45:00,45.43,45.45,45.41,45.45,14300.0,29.6146,29.6277,29.6016,29.6277,14300.0
2005-01-07 10:50:00,45.44,45.45,45.41,45.42,47600.0,29.6211,29.6277,29.6016,29.6081,47600.0
2005-01-07 10:55:00,45.42,45.43,45.4,45.42,11500.0,29.6081,29.6146,29.5951,29.6081,11500.0
2005-01-07 11:00:00,45.43,45.48,45.43,45.48,8000.0,29.6146,29.6472,29.6146,29.6472,8000.0
2005-01-07 11:05:00,45.49,45.6,45.48,45.6,12700.0,29.6537,29.7254,29.6472,29.7254,12700.0
2005-01-07 11:10:00,45.6,45.79,45.6,45.79,40100.0,29.7254,29.8493,29.7254,29.8493,40100.0
2005-01-07 11:15:00,45.82,45.93,45.82,45.9,16500.0,29.8688,29.9406,29.8688,29.921,16500.0
2005-01-07 11:20:00,45.91,45.97,45.9,45.93,25000.0,29.9275,29.9666,29.921,29.9406,25000.0
2005-01-07 11:25:00,45.93,46.08,45.93,46.03,10300.0,29.9406,30.0383,29.9406,30.0057,10300.0
2005-01-07 11:30:00,46.04,46.05,45.99,46.0,21500.0,30.0123,30.0188,29.9797,29.9862,21500.0
2005-01-07 11:35:00,45.99,45.99,45.85,45.88,18100.0,29.9797,29.9797,29.8884,29.908,18100.0
2005-01-07 11:40:00,45.87,45.91,45.85,45.91,7900.0,29.9014,29.9275,29.8884,29.9275,7900.0
2005-01-07 11:45:00,45.91,45.92,45.85,45.85,8200.0,29.9275,29.934,29.8884,29.8884,8200.0
2005-01-07 11:50:00,45.89,45.9,45.8,45.83,22900.0,29.9145,29.921,29.8558,29.8754,22900.0
2005-01-07 11:55:00,45.82,45.83,45.8,45.81,11300.0,29.8688,29.8754,29.8558,29.8623,11300.0
2005-01-07 12:00:00,45.81,45.82,45.79,45.82,33600.0,29.8623,29.8688,29.8493,29.8688,33600.0
2005-01-07 12:05:00,45.83,45.9,45.81,45.9,11700.0,29.8754,29.921,29.8623,29.921,11700.0
2005-01-07 12:10:00,45.93,45.98,45.93,45.98,13600.0,29.9406,29.9731,29.9406,29.9731,13600.0
2005-01-07 12:15:00,45.98,46.01,45.95,45.97,13400.0,29.9731,29.9927,29.9536,29.9666,13400.0
2005-01-07 12:20:00,45.97,45.97,45.92,45.95,25800.0,29.9666,29.9666,29.934,29.9536,25800.0
2005-01-07 12:25:00,45.94,45.95,45.82,45.89,12300.0,29.9471,29.9536,29.8688,29.9145,12300.0
2005-01-07 12:30:00,45.88,45.93,45.85,45.92,14900.0,29.908,29.9406,29.8884,29.934,14900.0
2005-01-07 12:35:00,45.94,46.01,45.92,45.99,11100.0,29.9471,29.9927,29.934,29.9797,11100.0
2005-01-07 12:40:00,45.96,45.98,45.93,45.93,33200.0,29.9601,29.9731,29.9406,29.9406,33200.0
2005-01-07 12:45:00,45.92,45.96,45.91,45.96,6000.0,29.934,29.9601,29.9275,29.9601,6000.0
2005-01-07 12:50:00,45.96,45.97,45.92,45.97,6900.0,29.9601,29.9666,29.934,29.9666,6900.0
2005-01-07 12:55:00,45.97,45.97,45.9,45.96,8100.0,29.9666,29.9666,29.921,29.9601,8100.0
2005-01-07 13:00:00,45.95,46.0,45.93,46.0,16500.0,29.9536,29.9862,29.9406,29.9862,16500.0
2005-01-07 13:05:00,46.01,46.09,46.01,46.06,7000.0,29.9927,30.0449,29.9927,30.0253,7000.0
2005-01-07 13:10:00,46.08,46.08,46.03,46.03,14200.0,30.0383,30.0383,30.0057,30.0057,14200.0
2005-01-07 13:15:00,46.0,46.01,45.98,46.01,29200.0,29.9862,29.9927,29.9731,29.9927,29200.0
2005-01-07 13:20:00,46.01,46.06,46.0,46.05,5300.0,29.9927,30.0253,29.9862,30.0188,5300.0
2005-01-07 13:25:00,46.05,46.05,45.97,45.99,17000.0,30.0188,30.0188,29.9666,29.9797,17000.0
2005-01-07 13:30:00,45.99,46.06,45.99,46.06,12200.0,29.9797,30.0253,29.9797,30.0253,12200.0
2005-01-07 13:35:00,46.0,46.05,45.97,45.97,8800.0,29.9862,30.0188,29.9666,29.9666,8800.0
2005-01-07 13:40:00,45.98,45.99,45.97,45.98,5100.0,29.9731,29.9797,29.9666,29.9731,5100.0
2005-01-07 13:45:00,45.97,45.99,45.94,45.94,6100.0,29.9666,29.9797,29.9471,29.9471,6100.0
2005-01-07 13:50:00,45.94,45.94,45.88,45.9,4200.0,29.9471,29.9471,29.908,29.921,4200.0
2005-01-07 13:55:00,45.9,45.9,45.88,45.89,9500.0,29.921,29.921,29.908,29.9145,9500.0
2005-01-07 14:00:00,45.89,45.91,45.88,45.91,11900.0,29.9145,29.9275,29.908,29.9275,11900.0
2005-01-07 14:05:00,45.91,45.93,45.91,45.92,9600.0,29.9275,29.9406,29.9275,29.934,9600.0
2005-01-07 14:10:00,45.91,45.95,45.88,45.89,11800.0,29.9275,29.9536,29.908,29.9145,11800.0
2005-01-07 14:15:00,45.88,45.92,45.88,45.92,14900.0,29.908,29.934,29.908,29.934,14900.0
2005-01-07 14:20:00,45.92,45.92,45.82,45.87,22000.0,29.934,29.934,29.8688,29.9014,22000.0
2005-01-07 14:25:00,45.87,45.9,45.87,45.88,18800.0,29.9014,29.921,29.9014,29.908,18800.0
2005-01-07 14:30:00,45.88,45.9,45.88,45.89,5400.0,29.908,29.921,29.908,29.9145,5400.0
2005-01-07 14:35:00,45.88,45.88,45.8,45.8,5800.0,29.908,29.908,29.8558,29.8558,5800.0
2005-01-07 14:40:00,45.81,45.89,45.81,45.85,6700.0,29.8623,29.9145,29.8623,29.8884,6700.0
2005-01-07 14:45:00,45.85,45.86,45.8,45.85,7900.0,29.8884,29.8949,29.8558,29.8884,7900.0
2005-01-07 14:50:00,45.86,45.87,45.86,45.87,1700.0,29.8949,29.9014,29.8949,29.9014,1700.0
2005-01-07 14:55:00,45.87,45.91,45.87,45.91,29100.0,29.9014,29.9275,29.9014,29.9275,29100.0
2005-01-07 15:00:00,45.92,45.92,45.89,45.91,7200.0,29.934,29.934,29.9145,29.9275,7200.0
2005-01-07 15:05:00,45.91,45.93,45.9,45.91,10300.0,29.9275,29.9406,29.921,29.9275,10300.0
2005-01-07 15:10:00,45.92,45.95,45.9,45.94,5500.0,29.934,29.9536,29.921,29.9471,5500.0
2005-01-07 15:15:00,45.94,45.95,45.94,45.95,50200.0,29.9471,29.9536,29.9471,29.9536,50200.0
2005-01-07 15:20:00,45.95,45.95,45.93,45.95,10900.0,29.9536,29.9536,29.9406,29.9536,10900.0
2005-01-07 15:25:00,45.95,45.95,45.85,45.87,18000.0,29.9536,29.9536,29.8884,29.9014,18000.0
2005-01-07 15:30:00,45.88,45.91,45.88,45.89,17100.0,29.908,29.9275,29.908,29.9145,17100.0
2005-01-07 15:35:00,45.9,45.98,45.9,45.98,8300.0,29.921,29.9731,29.921,29.9731,8300.0
2005-01-07 15:40:00,45.98,46.04,45.98,46.03,35700.0,29.9731,30.0123,29.9731,30.0057,35700.0
2005-01-07 15:45:00,46.03,46.04,45.98,46.04,86400.0,30.0057,30.0123,29.9731,30.0123,86400.0
2005-01-07 15:50:00,46.04,46.05,46.02,46.05,31000.0,30.0123,30.0188,29.9992,30.0188,31000.0
2005-01-07 15:55:00,46.05,46.06,46.01,46.01,57000.0,30.0188,30.0253,29.9927,29.9927,57000.0
2005-01-10 09:30:00,45.58,45.95,45.58,45.95,31100.0,29.7124,29.9536,29.7124,29.9536,31100.0
2005-01-10 09:35:00,45.95,45.99,45.95,45.96,19200.0,29.9536,29.9797,29.9536,29.9601,19200.0
2005-01-10 09:40:00,45.96,45.96,45.8,45.89,18600.0,29.9601,29.9601,29.8558,29.9145,18600.0
2005-01-10 09:45:00,45.88,45.9,45.85,45.85,14700.0,29.908,29.921,29.8884,29.8884,14700.0
2005-01-10 09:50:00,45.86,45.9,45.83,45.87,5300.0,29.8949,29.921,29.8754,29.9014,5300.0
2005-01-10 09:55:00,45.86,45.88,45.85,45.85,16800.0,29.8949,29.908,29.8884,29.8884,16800.0
2005-01-10 10:00:00,45.85,45.9,45.83,45.84,8300.0,29.8884,29.921,29.8754,29.8819,8300.0
2005-01-10 10:05:00,45.85,45.89,45.85,45.89,4300.0,29.8884,29.9145,29.8884,29.9145,4300.0
2005-01-10 10:10:00,45.86,45.89,45.83,45.87,5500.0,29.8949,29.9145,29.8754,29.9014,5500.0
2005-01-10 10:15:00,45.82,45.97,45.82,45.95,21500.0,29.8688,29.9666,29.8688,29.9536,21500.0
2005-01-10 10:20:00,45.93,45.97,45.93,45.97,7800.0,29.9406,29.9666,29.9406,29.9666,7800.0
2005-01-10 10:25:00,45.93,46.01,45.92,45.99,7100.0,29.9406,29.9927,29.934,29.9797,7100.0
2005-01-10 10:30:00,45.99,45.99,45.92,45.95,21800.0,29.9797,29.9797,29.934,29.9536,21800.0
2005-01-10 10:35:00,45.97,45.97,45.95,45.96,9300.0,29.9666,29.9666,29.9536,29.9601,9300.0
2005-01-10 10:40:00,45.96,45.96,45.93,45.96,5500.0,29.9601,29.9601,29.9406,29.9601,5500.0
2005-01-10 10:45:00,45.96,45.96,45.9,45.9,5500.0,29.9601,29.9601,29.921,29.921,5500.0
2005-01-10 10:50:00,45.89,45.94,45.89,45.94,1900.0,29.9145,29.9471,29.9145,29.9471,1900.0
2005-01-10 10:55:00,45.94,45.94,45.87,45.88,6700.0,29.9471,29.9471,29.9014,29.908,6700.0
2005-01-10 11:00:00,45.88,45.88,45.84,45.87,4900.0,29.908,29.908,29.8819,29.9014,4900.0
2005-01-10 11:05:00,45.85,45.91,45.85,45.91,9300.0,29.8884,29.9275,29.8884,29.9275,9300.0
2005-01-10 11:10:00,45.92,45.95,45.85,45.9,160100.0,29.934,29.9536,29.8884,29.921,160100.0
2005-01-10 11:15:00,45.92,45.96,45.89,45.96,7100.0,29.934,29.9601,29.9145,29.9601,7100.0
2005-01-10 11:20:00,45.96,45.97,45.9,45.94,12200.0,29.9601,29.9666,29.921,29.9471,12200.0
2005-01-10 11:25:00,45.94,46.0,45.94,46.0,6200.0,29.9471,29.9862,29.9471,29.9862,6200.0
2005-01-10 11:30:00,46.0,46.03,45.95,45.95,23000.0,29.9862,30.0057,29.9536,29.9536,23000.0
2005-01-10 11:35:00,45.98,46.01,45.94,45.99,42800.0,29.9731,29.9927,29.9471,29.9797,42800.0
2005-01-10 11:40:00,46.0,46.09,46.0,46.09,3900.0,29.9862,30.0449,29.9862,30.0449,3900.0
2005-01-10 11:45:00,46.09,46.09,46.07,46.09,2800.0,30.0449,30.0449,30.0318,30.0449,2800.0
2005-01-10 11:50:00,46.1,46.17,46.09,46.17,2300.0,30.0514,30.097,30.0449,30.097,2300.0
2005-01-10 11:55:00,46.17,46.17,46.08,46.11,1700.0,30.097,30.097,30.0383,30.0579,1700.0
2005-01-10 12:00:00,46.12,46.24,46.12,46.24,3000.0,30.0644,30.1426,30.0644,30.1426,3000.0
2005-01-10 12:05:00,46.24,46.3,46.24,46.27,8700.0,30.1426,30.1817,30.1426,30.1622,8700.0
2005-01-10 12:10:00,46.26,46.27,46.12,46.12,154200.0,30.1557,30.1622,30.0644,30.0644,154200.0
2005-01-10 12:15:00,46.14,46.14,45.92,45.93,19700.0,30.0774,30.0774,29.934,29.9406,19700.0
2005-01-10 12:20:00,45.92,46.01,45.92,46.01,1700.0,29.934,29.9927,29.934,29.9927,1700.0
2005-01-10 12:25:00,46.03,46.11,46.03,46.09,7900.0,30.0057,30.0579,30.0057,30.0449,7900.0
2005-01-10 12:30:00,46.09,46.11,46.06,46.11,17600.0,30.0449,30.0579,30.0253,30.0579,17600.0
2005-01-10 12:35:00,46.11,46.23,46.11,46.22,3000.0,30.0579,30.1361,30.0579,30.1296,3000.0
2005-01-10 12:40:00,46.22,46.22,46.15,46.15,2200.0,30.1296,30.1296,30.084,30.084,2200.0
2005-01-10 12:45:00,46.15,46.2,46.15,46.17,4500.0,30.084,30.1166,30.084,30.097,4500.0
2005-01-10 12:50:00,46.16,46.22,46.1,46.22,200700.0,30.0905,30.1296,30.0514,30.1296,200700.0
2005-01-10 12:55:00,46.18,46.24,46.1,46.17,44900.0,30.1035,30.1426,30.0514,30.097,44900.0
2005-01-10 13:00:00,46.17,46.17,46.11,46.14,6800.0,30.097,30.097,30.0579,30.0774,6800.0
2005-01-10 13:05:00,46.14,46.16,46.14,46.15,1600.0,30.0774,30.0905,30.0774,30.084,1600.0
2005-01-10 13:10:00,46.15,46.15,46.02,46.15,34700.0,30.084,30.084,29.9992,30.084,34700.0
2005-01-10 13:15:00,46.15,46.19,46.13,46.19,12800.0,30.084,30.11,30.0709,30.11,12800.0
2005-01-10 13:20:00,46.19,46.19,46.15,46.16,6100.0,30.11,30.11,30.084,30.0905,6100.0
2005-01-10 13:25:00,46.19,46.19,46.13,46.17,10000.0,30.11,30.11,30.0709,30.097,10000.0
2005-01-10 13:30:00,46.17,46.2,46.14,46.14,16300.0,30.097,30.1166,30.0774,30.0774,16300.0
2005-01-10 13:35:00,46.18,46.23,46.18,46.23,7100.0,30.1035,30.1361,30.1035,30.1361,7100.0
2005-01-10 13:40:00,46.24,46.24,46.18,46.2,7100.0,30.1426,30.1426,30.1035,30.1166,7100.0
2005-01-10 13:45:00,46.2,46.25,46.18,46.22,9800.0,30.1166,30.1492,30.1035,30.1296,9800.0
2005-01-10 13:50:00,46.19,46.23,46.1,46.17,13100.0,30.11,30.1361,30.0514,30.097,13100.0
2005-01-10 13:55:00,46.15,46.15,46.1,46.12,5100.0,30.084,30.084,30.0514,30.0644,5100.0
2005-01-10 14:00:00,46.11,46.13,46.09,46.12,19500.0,30.0579,30.0709,30.0449,30.0644,19500.0
2005-01-10 14:05:00,46.14,46.15,46.11,46.15,4000.0,30.0774,30.084,30.0579,30.084,4000.0
2005-01-10 14:10:00,46.13,46.13,46.04,46.08,13800.0,30.0709,30.0709,30.0123,30.0383,13800.0
2005-01-10 14:15:00,46.08,46.17,46.06,46.17,9800.0,30.0383,30.097,30.0253,30.097,9800.0
2005-01-10 14:20:00,46.17,46.22,46.17,46.2,2500.0,30.097,30.1296,30.097,30.1166,2500.0
2005-01-10 14:25:00,46.21,46.22,46.19,46.2,6900.0,30.1231,30.1296,30.11,30.1166,6900.0
2005-01-10 14:30:00,46.2,46.2,46.16,46.19,5800.0,30.1166,30.1166,30.0905,30.11,5800.0
2005-01-10 14:35:00,46.2,46.2,46.17,46.17,1600.0,30.1166,30.1166,30.097,30.097,1600.0
2005-01-10 14:40:00,46.17,46.21,46.16,46.19,8800.0,30.097,30.1231,30.0905,30.11,8800.0
2005-01-10 14:45:00,46.16,46.2,46.16,46.2,3200.0,30.0905,30.1166,30.0905,30.1166,3200.0
2005-01-10 14:50:00,46.2,46.23,46.19,46.22,7000.0,30.1166,30.1361,30.11,30.1296,7000.0
2005-01-10 14:55:00,46.22,46.26,46.22,46.23,5600.0,30.1296,30.1557,30.1296,30.1361,5600.0
2005-01-10 15:00:00,46.21,46.34,46.21,46.33,11400.0,30.1231,30.2078,30.1231,30.2013,11400.0
2005-01-10 15:05:00,46.31,46.34,46.26,46.33,13400.0,30.1883,30.2078,30.1557,30.2013,13400.0
2005-01-10 15:10:00,46.34,46.35,46.33,46.34,12400.0,30.2078,30.2143,30.2013,30.2078,12400.0
2005-01-10 15:15:00,46.33,46.34,46.32,46.32,7500.0,30.2013,30.2078,30.1948,30.1948,7500.0
2005-01-10 15:20:00,46.29,46.3,46.22,46.24,15800.0,30.1752,30.1817,30.1296,30.1426,15800.0
2005-01-10 15:25:00,46.24,46.3,46.24,46.28,12000.0,30.1426,30.1817,30.1426,30.1687,12000.0
2005-01-10 15:30:00,46.28,46.28,46.16,46.16,13800.0,30.1687,30.1687,30.0905,30.0905,13800.0
2005-01-10 15:35:00,46.16,46.21,46.13,46.13,7900.0,30.0905,30.1231,30.0709,30.0709,7900.0
2005-01-10 15:40:00,46.14,46.25,46.14,46.23,13400.0,30.0774,30.1492,30.0774,30.1361,13400.0
2005-01-10 15:45:00,46.23,46.24,46.15,46.18,12400.0,30.1361,30.1426,30.084,30.1035,12400.0
2005-01-10 15:50:00,46.18,46.19,46.14,46.19,13300.0,30.1035,30.11,30.0774,30.11,13300.0
2005-01-10 15:55:00,46.19,46.23,46.19,46.23,21700.0,30.11,30.1361,30.11,30.1361,21700.0
2005-01-11 09:30:00,49.85,49.99,49.85,49.9,8100.0,32.4959,32.5872,32.4959,32.5285,8100.0
2005-01-11 09:35:00,50.25,51.15,50.25,51.1,313900.0,32.7566,33.3433,32.7566,33.3107,313900.0
2005-01-11 09:40:00,51.09,51.48,50.9,51.39,170500.0,33.3042,33.5584,33.1804,33.4998,170500.0
2005-01-11 09:45:00,51.42,51.6,51.05,51.55,168800.0,33.5193,33.6367,33.2781,33.6041,168800.0
2005-01-11 09:50:00,51.61,52.5,51.6,52.2,148200.0,33.6432,34.2234,33.6367,34.0278,148200.0
2005-01-11 09:55:00,52.12,52.13,51.52,51.68,167200.0,33.9756,33.9822,33.5845,33.6888,167200.0
2005-01-11 10:00:00,51.7,51.89,51.3,51.31,175400.0,33.7019,33.8257,33.4411,33.4476,175400.0
2005-01-11 10:05:00,51.36,51.6,51.31,51.48,184100.0,33.4802,33.6367,33.4476,33.5584,184100.0
2005-01-11 10:10:00,51.45,52.03,51.4,52.0,111600.0,33.5389,33.917,33.5063,33.8974,111600.0
2005-01-11 10:15:00,52.0,52.1,51.81,51.94,113300.0,33.8974,33.9626,33.7736,33.8583,113300.0
2005-01-11 10:20:00,51.93,52.1,51.31,51.6,144200.0,33.8518,33.9626,33.4476,33.6367,144200.0
2005-01-11 10:25:00,51.55,51.56,51.37,51.4,74700.0,33.6041,33.6106,33.4867,33.5063,74700.0
2005-01-11 10:30:00,51.4,51.55,51.36,51.41,92100.0,33.5063,33.6041,33.4802,33.5128,92100.0
2005-01-11 10:35:00,51.41,51.52,51.23,51.45,99700.0,33.5128,33.5845,33.3955,33.5389,99700.0
2005-01-11 10:40:00,51.47,51.91,51.47,51.82,92400.0,33.5519,33.8388,33.5519,33.7801,92400.0
2005-01-11 10:45:00,51.87,51.98,51.73,51.91,49700.0,33.8127,33.8844,33.7214,33.8388,49700.0
2005-01-11 10:50:00,51.91,52.35,51.89,52.28,211500.0,33.8388,34.1256,33.8257,34.0799,211500.0
2005-01-11 10:55:00,52.27,52.32,51.9,52.25,164200.0,34.0734,34.106,33.8322,34.0604,164200.0
2005-01-11 11:00:00,52.28,52.6,52.23,52.5,135000.0,34.0799,34.2885,34.0474,34.2234,135000.0
2005-01-11 11:05:00,52.5,52.51,52.3,52.31,71600.0,34.2234,34.2299,34.093,34.0995,71600.0
2005-01-11 11:10:00,52.33,52.49,52.33,52.45,33000.0,34.1125,34.2168,34.1125,34.1908,33000.0
2005-01-11 11:15:00,52.45,52.89,52.45,52.79,113600.0,34.1908,34.4776,34.1908,34.4124,113600.0
2005-01-11 11:20:00,52.8,52.87,52.52,52.87,65300.0,34.4189,34.4646,34.2364,34.4646,65300.0
2005-01-11 11:25:00,52.86,52.97,52.75,52.9,53300.0,34.458,34.5297,34.3863,34.4841,53300.0
2005-01-11 11:30:00,52.92,52.97,52.81,52.86,90200.0,34.4971,34.5297,34.4254,34.458,90200.0
2005-01-11 11:35:00,52.87,52.87,52.65,52.74,60200.0,34.4646,34.4646,34.3211,34.3798,60200.0
2005-01-11 11:40:00,52.72,52.78,52.68,52.69,42100.0,34.3668,34.4059,34.3407,34.3472,42100.0
2005-01-11 11:45:00,52.66,52.68,52.45,52.53,44600.0,34.3277,34.3407,34.1908,34.2429,44600.0
2005-01-11 11:50:00,52.52,52.52,52.39,52.39,34000.0,34.2364,34.2364,34.1517,34.1517,34000.0
2005-01-11 11:55:00,52.39,52.43,52.2,52.2,34600.0,34.1517,34.1777,34.0278,34.0278,34600.0
2005-01-11 12:00:00,52.21,52.22,51.91,51.97,71800.0,34.0343,34.0408,33.8388,33.8779,71800.0
2005-01-11 12:05:00,51.97,52.57,51.9,51.95,85600.0,33.8779,34.269,33.8322,33.8648,85600.0
2005-01-11 12:10:00,51.95,52.0,51.73,51.74,59300.0,33.8648,33.8974,33.7214,33.7279,59300.0
2005-01-11 12:15:00,51.73,51.83,51.55,51.7,83600.0,33.7214,33.7866,33.6041,33.7019,83600.0
2005-01-11 12:20:00,51.71,51.9,51.63,51.86,49800.0,33.7084,33.8322,33.6562,33.8062,49800.0
2005-01-11 12:25:00,51.8,51.99,51.73,51.89,19700.0,33.767,33.8909,33.7214,33.8257,19700.0
2005-01-11 12:30:00,51.89,51.94,51.8,51.9,19900.0,33.8257,33.8583,33.767,33.8322,19900.0
2005-01-11 12:35:00,51.9,51.9,51.79,51.82,19800.0,33.8322,33.8322,33.7605,33.7801,19800.0
2005-01-11 12:40:00,51.82,51.92,51.72,51.92,24900.0,33.7801,33.8453,33.7149,33.8453,24900.0
2005-01-11 12:45:00,51.93,52.09,51.85,51.9,50300.0,33.8518,33.9561,33.7996,33.8322,50300.0
2005-01-11 12:50:00,51.93,51.98,51.79,51.81,22500.0,33.8518,33.8844,33.7605,33.7736,22500.0
2005-01-11 12:55:00,51.81,51.81,51.37,51.4,66800.0,33.7736,33.7736,33.4867,33.5063,66800.0
2005-01-11 13:00:00,51.4,51.46,51.36,51.4,108400.0,33.5063,33.5454,33.4802,33.5063,108400.0
2005-01-11 13:05:00,51.37,51.44,51.31,51.36,137600.0,33.4867,33.5324,33.4476,33.4802,137600.0
2005-01-11 13:10:00,51.42,51.65,51.4,51.61,57800.0,33.5193,33.6693,33.5063,33.6432,57800.0
2005-01-11 13:15:00,51.62,51.66,51.55,51.63,21700.0,33.6497,33.6758,33.6041,33.6562,21700.0
2005-01-11 13:20:00,51.64,51.65,51.54,51.55,77100.0,33.6627,33.6693,33.5976,33.6041,77100.0
2005-01-11 13:25:00,51.55,51.63,51.5,51.59,42500.0,33.6041,33.6562,33.5715,33.6302,42500.0
2005-01-11 13:30:00,51.59,51.7,51.59,51.67,42200.0,33.6302,33.7019,33.6302,33.6823,42200.0
2005-01-11 13:35:00,51.67,51.7,51.6,51.68,20600.0,33.6823,33.7019,33.6367,33.6888,20600.0
2005-01-11 13:40:00,51.69,51.85,51.68,51.8,63900.0,33.6953,33.7996,33.6888,33.767,63900.0
2005-01-11 13:45:00,51.83,51.95,51.8,51.92,64400.0,33.7866,33.8648,33.767,33.8453,64400.0
2005-01-11 13:50:00,51.93,52.0,51.92,51.97,36100.0,33.8518,33.8974,33.8453,33.8779,36100.0
2005-01-11 13:55:00,51.95,52.05,51.93,52.02,63600.0,33.8648,33.93,33.8518,33.9105,63600.0
2005-01-11 14:00:00,52.02,52.07,51.99,52.01,23700.0,33.9105,33.9431,33.8909,33.9039,23700.0
2005-01-11 14:05:00,52.02,52.1,51.92,52.09,42500.0,33.9105,33.9626,33.8453,33.9561,42500.0
2005-01-11 14:10:00,52.09,52.31,52.02,52.27,57500.0,33.9561,34.0995,33.9105,34.0734,57500.0
2005-01-11 14:15:00,52.28,52.39,52.25,52.31,64100.0,34.0799,34.1517,34.0604,34.0995,64100.0
2005-01-11 14:20:00,52.3,52.47,52.28,52.41,45000.0,34.093,34.2038,34.0799,34.1647,45000.0
2005-01-11 14:25:00,52.41,52.41,52.2,52.28,76500.0,34.1647,34.1647,34.0278,34.0799,76500.0
2005-01-11 14:30:00,52.3,52.3,52.07,52.08,43700.0,34.093,34.093,33.9431,33.9496,43700.0
2005-01-11 14:35:00,52.0,52.17,52.0,52.07,42800.0,33.8974,34.0082,33.8974,33.9431,42800.0
2005-01-11 14:40:00,52.1,52.27,52.1,52.17,42300.0,33.9626,34.0734,33.9626,34.0082,42300.0
2005-01-11 14:45:00,52.17,52.19,52.08,52.17,17500.0,34.0082,34.0213,33.9496,34.0082,17500.0
2005-01-11 14:50:00,52.18,52.28,52.18,52.22,22000.0,34.0148,34.0799,34.0148,34.0408,22000.0
2005-01-11 14:55:00,52.23,52.39,52.23,52.34,50600.0,34.0474,34.1517,34.0474,34.1191,50600.0
2005-01-11 15:00:00,52.34,52.54,52.33,52.47,54600.0,34.1191,34.2494,34.1125,34.2038,54600.0
2005-01-11 15:05:00,52.48,52.55,52.42,52.55,34400.0,34.2103,34.256,34.1712,34.256,34400.0
2005-01-11 15:10:00,52.58,52.58,52.31,52.4,49900.0,34.2755,34.2755,34.0995,34.1582,49900.0
2005-01-11 15:15:00,52.42,52.5,52.4,52.47,33700.0,34.1712,34.2234,34.1582,34.2038,33700.0
2005-01-11 15:20:00,52.46,52.49,52.34,52.35,39800.0,34.1973,34.2168,34.1191,34.1256,39800.0
2005-01-11 15:25:00,52.35,52.37,52.17,52.17,30900.0,34.1256,34.1386,34.0082,34.0082,30900.0
2005-01-11 15:30:00,52.17,52.18,52.0,52.03,35000.0,34.0082,34.0148,33.8974,33.917,35000.0
2005-01-11 15:35:00,52.0,52.1,51.96,52.02,34900.0,33.8974,33.9626,33.8713,33.9105,34900.0
2005-01-11 15:40:00,52.03,52.03,51.95,51.98,34000.0,33.917,33.917,33.8648,33.8844,34000.0
2005-01-11 15:45:00,51.98,51.98,51.72,51.73,76700.0,33.8844,33.8844,33.7149,33.7214,76700.0
2005-01-11 15:50:00,51.75,51.93,51.75,51.92,56800.0,33.7345,33.8518,33.7345,33.8453,56800.0
2005-01-11 15:55:00,51.93,51.99,51.85,51.86,98400.0,33.8518,33.8909,33.7996,33.8062,98400.0
2005-01-12 09:30:00,51.99,52.25,51.99,52.15,57500.0,33.8909,34.0604,33.8909,33.9952,57500.0
2005-01-12 09:35:00,52.14,52.39,52.14,52.22,63000.0,33.9887,34.1517,33.9887,34.0408,63000.0
2005-01-12 09:40:00,52.23,52.65,52.23,52.55,70400.0,34.0474,34.3211,34.0474,34.256,70400.0
2005-01-12 09:45:00,52.53,52.8,52.53,52.55,75900.0,34.2429,34.4189,34.2429,34.256,75900.0
2005-01-12 09:50:00,52.59,52.59,52.45,52.5,63600.0,34.282,34.282,34.1908,34.2234,63600.0
2005-01-12 09:55:00,52.51,52.74,52.5,52.64,62800.0,34.2299,34.3798,34.2234,34.3146,62800.0
2005-01-12 10:00:00,52.56,52.56,52.19,52.2,61300.0,34.2625,34.2625,34.0213,34.0278,61300.0
2005-01-12 10:05:00,52.2,52.21,51.75,51.81,52000.0,34.0278,34.0343,33.7345,33.7736,52000.0
2005-01-12 10:10:00,51.79,52.02,51.79,51.95,60000.0,33.7605,33.9105,33.7605,33.8648,60000.0
2005-01-12 10:15:00,51.95,52.07,51.94,52.07,30200.0,33.8648,33.9431,33.8583,33.9431,30200.0
2005-01-12 10:20:00,52.04,52.1,51.94,51.98,41900.0,33.9235,33.9626,33.8583,33.8844,41900.0
2005-01-12 10:25:00,51.94,51.98,51.8,51.85,112000.0,33.8583,33.8844,33.767,33.7996,112000.0
2005-01-12 10:30:00,51.85,51.95,51.82,51.91,66700.0,33.7996,33.8648,33.7801,33.8388,66700.0
2005-01-12 10:35:00,51.94,51.99,51.87,51.91,69900.0,33.8583,33.8909,33.8127,33.8388,69900.0
2005-01-12 10:40:00,51.91,51.96,51.86,51.92,22900.0,33.8388,33.8713,33.8062,33.8453,22900.0
2005-01-12 10:45:00,51.92,51.96,51.89,51.96,18400.0,33.8453,33.8713,33.8257,33.8713,18400.0
2005-01-12 10:50:00,51.96,51.96,51.9,51.9,11500.0,33.8713,33.8713,33.8322,33.8322,11500.0
2005-01-12 10:55:00,51.91,51.99,51.91,51.99,17000.0,33.8388,33.8909,33.8388,33.8909,17000.0
2005-01-12 11:00:00,52.0,52.1,51.86,51.89,27000.0,33.8974,33.9626,33.8062,33.8257,27000.0
2005-01-12 11:05:00,51.9,51.93,51.8,51.89,17300.0,33.8322,33.8518,33.767,33.8257,17300.0
2005-01-12 11:10:00,51.89,51.89,51.8,51.86,76000.0,33.8257,33.8257,33.767,33.8062,76000.0
2005-01-12 11:15:00,51.81,51.81,51.75,51.75,8600.0,33.7736,33.7736,33.7345,33.7345,8600.0
2005-01-12 11:20:00,51.76,51.76,51.6,51.65,39700.0,33.741,33.741,33.6367,33.6693,39700.0
2005-01-12 11:25:00,51.66,51.72,51.66,51.72,8700.0,33.6758,33.7149,33.6758,33.7149,8700.0
2005-01-12 11:30:00,51.72,51.86,51.72,51.81,26400.0,33.7149,33.8062,33.7149,33.7736,26400.0
2005-01-12 11:35:00,51.83,51.91,51.82,51.9,20400.0,33.7866,33.8388,33.7801,33.8322,20400.0
2005-01-12 11:40:00,51.9,51.9,51.84,51.89,29900.0,33.8322,33.8322,33.7931,33.8257,29900.0
2005-01-12 11:45:00,51.9,51.9,51.77,51.8,39100.0,33.8322,33.8322,33.7475,33.767,39100.0
2005-01-12 11:50:00,51.81,51.81,51.7,51.72,24600.0,33.7736,33.7736,33.7019,33.7149,24600.0
2005-01-12 11:55:00,51.72,51.8,51.65,51.66,30100.0,33.7149,33.767,33.6693,33.6758,30100.0
2005-01-12 12:00:00,51.66,51.7,51.6,51.7,30800.0,33.6758,33.7019,33.6367,33.7019,30800.0
2005-01-12 12:05:00,51.66,51.8,51.64,51.76,19500.0,33.6758,33.767,33.6627,33.741,19500.0
2005-01-12 12:10:00,51.75,51.79,51.75,51.79,10700.0,33.7345,33.7605,33.7345,33.7605,10700.0
2005-01-12 12:15:00,51.78,51.8,51.76,51.78,14000.0,33.754,33.767,33.741,33.754,14000.0
2005-01-12 12:20:00,51.75,51.76,51.72,51.75,37500.0,33.7345,33.741,33.7149,33.7345,37500.0
2005-01-12 12:25:00,51.75,51.76,51.71,51.71,23600.0,33.7345,33.741,33.7084,33.7084,23600.0
2005-01-12 12:30:00,51.73,51.75,51.68,51.75,14800.0,33.7214,33.7345,33.6888,33.7345,14800.0
2005-01-12 12:35:00,51.76,51.83,51.74,51.8,11700.0,33.741,33.7866,33.7279,33.767,11700.0
2005-01-12 12:40:00,51.82,51.82,51.76,51.77,10000.0,33.7801,33.7801,33.741,33.7475,10000.0
2005-01-12 12:45:00,51.76,51.79,51.72,51.78,25100.0,33.741,33.7605,33.7149,33.754,25100.0
2005-01-12 12:50:00,51.8,51.84,51.79,51.84,37500.0,33.767,33.7931,33.7605,33.7931,37500.0
2005-01-12 12:55:00,51.85,51.96,51.81,51.82,32900.0,33.7996,33.8713,33.7736,33.7801,32900.0
2005-01-12 13:00:00,51.82,51.85,51.8,51.83,45000.0,33.7801,33.7996,33.767,33.7866,45000.0
2005-01-12 13:05:00,51.8,51.84,51.78,51.82,39900.0,33.767,33.7931,33.754,33.7801,39900.0
2005-01-12 13:10:00,51.82,51.85,51.8,51.85,23000.0,33.7801,33.7996,33.767,33.7996,23000.0
2005-01-12 13:15:00,51.84,51.9,51.82,51.86,14900.0,33.7931,33.8322,33.7801,33.8062,14900.0
2005-01-12 13:20:00,51.86,51.87,51.82,51.85,37700.0,33.8062,33.8127,33.7801,33.7996,37700.0
2005-01-12 13:25:00,51.87,51.88,51.84,51.87,8000.0,33.8127,33.8192,33.7931,33.8127,8000.0
2005-01-12 13:30:00,51.87,51.87,51.75,51.81,10100.0,33.8127,33.8127,33.7345,33.7736,10100.0
2005-01-12 13:35:00,51.8,51.85,51.77,51.83,8800.0,33.767,33.7996,33.7475,33.7866,8800.0
2005-01-12 13:40:00,51.85,51.88,51.82,51.87,9400.0,33.7996,33.8192,33.7801,33.8127,9400.0
2005-01-12 13:45:00,51.87,51.89,51.83,51.83,10000.0,33.8127,33.8257,33.7866,33.7866,10000.0
2005-01-12 13:50:00,51.83,51.88,51.81,51.86,10100.0,33.7866,33.8192,33.7736,33.8062,10100.0
2005-01-12 13:55:00,51.86,51.92,51.85,51.92,5500.0,33.8062,33.8453,33.7996,33.8453,5500.0
2005-01-12 14:00:00,51.91,51.99,51.9,51.95,17200.0,33.8388,33.8909,33.8322,33.8648,17200.0
2005-01-12 14:05:00,51.96,51.96,51.92,51.94,26900.0,33.8713,33.8713,33.8453,33.8583,26900.0
2005-01-12 14:10:00,51.97,51.97,51.93,51.93,9300.0,33.8779,33.8779,33.8518,33.8518,9300.0
2005-01-12 14:15:00,51.93,51.95,51.92,51.95,16000.0,33.8518,33.8648,33.8453,33.8648,16000.0
2005-01-12 14:20:00,51.94,51.98,51.92,51.97,12800.0,33.8583,33.8844,33.8453,33.8779,12800.0
2005-01-12 14:25:00,51.96,51.99,51.93,51.93,13800.0,33.8713,33.8909,33.8518,33.8518,13800.0
2005-01-12 14:30:00,51.94,52.11,51.94,52.1,26700.0,33.8583,33.9691,33.8583,33.9626,26700.0
2005-01-12 14:35:00,52.1,52.3,52.07,52.3,25900.0,33.9626,34.093,33.9431,34.093,25900.0
2005-01-12 14:40:00,52.27,52.3,52.22,52.23,21800.0,34.0734,34.093,34.0408,34.0474,21800.0
2005-01-12 14:45:00,52.19,52.56,52.19,52.49,46300.0,34.0213,34.2625,34.0213,34.2168,46300.0
2005-01-12 14:50:00,52.49,52.56,52.49,52.56,19500.0,34.2168,34.2625,34.2168,34.2625,19500.0
2005-01-12 14:55:00,52.57,52.57,52.41,52.47,31700.0,34.269,34.269,34.1647,34.2038,31700.0
2005-01-12 15:00:00,52.47,52.55,52.32,52.55,33900.0,34.2038,34.256,34.106,34.256,33900.0
2005-01-12 15:05:00,52.55,52.58,52.45,52.48,15100.0,34.256,34.2755,34.1908,34.2103,15100.0
2005-01-12 15:10:00,52.49,52.54,52.47,52.47,23400.0,34.2168,34.2494,34.2038,34.2038,23400.0
2005-01-12 15:15:00,52.48,52.53,52.43,52.43,14700.0,34.2103,34.2429,34.1777,34.1777,14700.0
2005-01-12 15:20:00,52.43,52.52,52.39,52.43,31300.0,34.1777,34.2364,34.1517,34.1777,31300.0
2005-01-12 15:25:00,52.41,52.43,52.37,52.41,26300.0,34.1647,34.1777,34.1386,34.1647,26300.0
2005-01-12 15:30:00,52.43,52.49,52.34,52.48,40900.0,34.1777,34.2168,34.1191,34.2103,40900.0
2005-01-12 15:35:00,52.48,52.59,52.48,52.55,46400.0,34.2103,34.282,34.2103,34.256,46400.0
2005-01-12 15:40:00,52.58,52.68,52.57,52.61,50700.0,34.2755,34.3407,34.269,34.2951,50700.0
2005-01-12 15:45:00,52.6,52.64,52.59,52.59,50800.0,34.2885,34.3146,34.282,34.282,50800.0
2005-01-12 15:50:00,52.59,52.65,52.55,52.62,50000.0,34.282,34.3211,34.256,34.3016,50000.0
2005-01-12 15:55:00,52.61,52.75,52.61,52.74,58000.0,34.2951,34.3863,34.2951,34.3798,58000.0
2005-01-13 09:30:00,52.88,52.9,52.83,52.9,39000.0,34.4711,34.4841,34.4385,34.4841,39000.0
2005-01-13 09:35:00,52.9,53.2,52.9,53.06,39900.0,34.4841,34.6797,34.4841,34.5884,39900.0
2005-01-13 09:40:00,53.05,53.34,53.04,53.28,20100.0,34.5819,34.7709,34.5754,34.7318,20100.0
2005-01-13 09:45:00,53.3,53.34,53.07,53.13,35800.0,34.7449,34.7709,34.5949,34.634,35800.0
2005-01-13 09:50:00,53.13,53.25,53.08,53.19,21500.0,34.634,34.7123,34.6014,34.6732,21500.0
2005-01-13 09:55:00,53.17,53.18,52.97,52.99,18500.0,34.6601,34.6666,34.5297,34.5428,18500.0
2005-01-13 10:00:00,52.99,53.1,52.99,53.1,6900.0,34.5428,34.6145,34.5428,34.6145,6900.0
2005-01-13 10:05:00,53.1,53.29,53.1,53.25,33000.0,34.6145,34.7383,34.6145,34.7123,33000.0
2005-01-13 10:10:00,53.29,53.29,53.15,53.2,23000.0,34.7383,34.7383,34.6471,34.6797,23000.0
2005-01-13 10:15:00,53.16,53.28,53.16,53.28,18600.0,34.6536,34.7318,34.6536,34.7318,18600.0
2005-01-13 10:20:00,53.28,53.37,53.28,53.33,28000.0,34.7318,34.7905,34.7318,34.7644,28000.0
2005-01-13 10:25:00,53.33,53.33,53.16,53.22,43300.0,34.7644,34.7644,34.6536,34.6927,43300.0
2005-01-13 10:30:00,53.22,53.23,53.18,53.23,22400.0,34.6927,34.6992,34.6666,34.6992,22400.0
2005-01-13 10:35:00,53.22,53.33,53.22,53.31,8000.0,34.6927,34.7644,34.6927,34.7514,8000.0
2005-01-13 10:40:00,53.26,53.39,53.25,53.39,6500.0,34.7188,34.8035,34.7123,34.8035,6500.0
2005-01-13 10:45:00,53.39,53.39,53.33,53.33,14700.0,34.8035,34.8035,34.7644,34.7644,14700.0
2005-01-13 10:50:00,53.33,53.44,53.33,53.42,54600.0,34.7644,34.8361,34.7644,34.8231,54600.0
2005-01-13 10:55:00,53.39,53.42,53.34,53.34,16300.0,34.8035,34.8231,34.7709,34.7709,16300.0
2005-01-13 11:00:00,53.34,53.44,53.34,53.43,20700.0,34.7709,34.8361,34.7709,34.8296,20700.0
2005-01-13 11:05:00,53.42,53.48,53.42,53.48,48700.0,34.8231,34.8622,34.8231,34.8622,48700.0
2005-01-13 11:10:00,53.49,53.5,53.4,53.45,52000.0,34.8687,34.8752,34.81,34.8426,52000.0
2005-01-13 11:15:00,53.45,53.56,53.44,53.56,11100.0,34.8426,34.9143,34.8361,34.9143,11100.0
2005-01-13 11:20:00,53.56,53.77,53.56,53.69,22700.0,34.9143,35.0512,34.9143,34.9991,22700.0
2005-01-13 11:25:00,53.69,53.75,53.68,53.68,16000.0,34.9991,35.0382,34.9926,34.9926,16000.0
2005-01-13 11:30:00,53.67,53.68,53.4,53.58,26700.0,34.9861,34.9926,34.81,34.9274,26700.0
2005-01-13 11:35:00,53.58,53.69,53.55,53.55,17600.0,34.9274,34.9991,34.9078,34.9078,17600.0
2005-01-13 11:40:00,53.55,53.56,53.39,53.44,13200.0,34.9078,34.9143,34.8035,34.8361,13200.0
2005-01-13 11:45:00,53.39,53.42,53.36,53.39,13100.0,34.8035,34.8231,34.784,34.8035,13100.0
2005-01-13 11:50:00,53.38,53.38,53.3,53.35,19400.0,34.797,34.797,34.7449,34.7775,19400.0
2005-01-13 11:55:00,53.36,53.37,53.34,53.37,12900.0,34.784,34.7905,34.7709,34.7905,12900.0
2005-01-13 12:00:00,53.39,53.48,53.39,53.48,15200.0,34.8035,34.8622,34.8035,34.8622,15200.0
2005-01-13 12:05:00,53.48,53.5,53.43,53.45,8400.0,34.8622,34.8752,34.8296,34.8426,8400.0
2005-01-13 12:10:00,53.46,53.55,53.46,53.55,4200.0,34.8492,34.9078,34.8492,34.9078,4200.0
2005-01-13 12:15:00,53.56,53.72,53.56,53.72,10600.0,34.9143,35.0186,34.9143,35.0186,10600.0
2005-01-13 12:20:00,53.71,53.72,53.65,53.67,4700.0,35.0121,35.0186,34.973,34.9861,4700.0
2005-01-13 12:25:00,53.68,53.74,53.67,53.71,5100.0,34.9926,35.0317,34.9861,35.0121,5100.0
2005-01-13 12:30:00,53.7,53.72,53.67,53.67,6400.0,35.0056,35.0186,34.9861,34.9861,6400.0
2005-01-13 12:35:00,53.68,53.7,53.67,53.68,16800.0,34.9926,35.0056,34.9861,34.9926,16800.0
2005-01-13 12:40:00,53.64,53.64,53.5,53.54,10700.0,34.9665,34.9665,34.8752,34.9013,10700.0
2005-01-13 12:45:00,53.57,53.61,53.5,53.51,12500.0,34.9209,34.9469,34.8752,34.8818,12500.0
2005-01-13 12:50:00,53.51,53.55,53.47,53.47,13900.0,34.8818,34.9078,34.8557,34.8557,13900.0
2005-01-13 12:55:00,53.48,53.55,53.48,53.54,4000.0,34.8622,34.9078,34.8622,34.9013,4000.0
2005-01-13 13:00:00,53.54,53.56,53.5,53.54,4600.0,34.9013,34.9143,34.8752,34.9013,4600.0
2005-01-13 13:05:00,53.54,53.54,53.49,53.5,3500.0,34.9013,34.9013,34.8687,34.8752,3500.0
2005-01-13 13:10:00,53.5,53.52,53.5,53.51,5400.0,34.8752,34.8883,34.8752,34.8818,5400.0
2005-01-13 13:15:00,53.51,53.58,53.48,53.56,7000.0,34.8818,34.9274,34.8622,34.9143,7000.0
2005-01-13 13:20:00,53.53,53.54,53.49,53.49,3300.0,34.8948,34.9013,34.8687,34.8687,3300.0
2005-01-13 13:25:00,53.46,53.47,53.45,53.47,16000.0,34.8492,34.8557,34.8426,34.8557,16000.0
2005-01-13 13:30:00,53.47,53.48,53.47,53.47,4600.0,34.8557,34.8622,34.8557,34.8557,4600.0
2005-01-13 13:35:00,53.48,53.59,53.48,53.58,7200.0,34.8622,34.9339,34.8622,34.9274,7200.0
2005-01-13 13:40:00,53.58,53.58,53.53,53.54,8400.0,34.9274,34.9274,34.8948,34.9013,8400.0
2005-01-13 13:45:00,53.54,53.54,53.49,53.49,15500.0,34.9013,34.9013,34.8687,34.8687,15500.0
2005-01-13 13:50:00,53.5,53.5,53.49,53.5,13000.0,34.8752,34.8752,34.8687,34.8752,13000.0
2005-01-13 13:55:00,53.5,53.5,53.49,53.49,9800.0,34.8752,34.8752,34.8687,34.8687,9800.0
2005-01-13 14:00:00,53.5,53.5,53.48,53.49,20300.0,34.8752,34.8752,34.8622,34.8687,20300.0
2005-01-13 14:05:00,53.5,53.51,53.49,53.51,27200.0,34.8752,34.8818,34.8687,34.8818,27200.0
2005-01-13 14:10:00,53.51,53.58,53.51,53.58,13900.0,34.8818,34.9274,34.8818,34.9274,13900.0
2005-01-13 14:15:00,53.58,53.59,53.55,53.55,11700.0,34.9274,34.9339,34.9078,34.9078,11700.0
2005-01-13 14:20:00,53.55,53.55,53.52,53.52,8200.0,34.9078,34.9078,34.8883,34.8883,8200.0
2005-01-13 14:25:00,53.52,53.52,53.48,53.49,16300.0,34.8883,34.8883,34.8622,34.8687,16300.0
2005-01-13 14:30:00,53.5,53.55,53.48,53.49,7900.0,34.8752,34.9078,34.8622,34.8687,7900.0
2005-01-13 14:35:00,53.48,53.48,53.41,53.41,10100.0,34.8622,34.8622,34.8166,34.8166,10100.0
2005-01-13 14:40:00,53.3,53.38,53.17,53.31,52300.0,34.7449,34.797,34.6601,34.7514,52300.0
2005-01-13 14:45:00,53.31,53.35,53.29,53.33,9100.0,34.7514,34.7775,34.7383,34.7644,9100.0
2005-01-13 14:50:00,53.33,53.34,53.25,53.25,10900.0,34.7644,34.7709,34.7123,34.7123,10900.0
2005-01-13 14:55:00,53.21,53.22,53.14,53.18,17800.0,34.6862,34.6927,34.6406,34.6666,17800.0
2005-01-13 15:00:00,53.18,53.23,53.18,53.23,10400.0,34.6666,34.6992,34.6666,34.6992,10400.0
2005-01-13 15:05:00,53.23,53.24,53.19,53.24,7000.0,34.6992,34.7057,34.6732,34.7057,7000.0
2005-01-13 15:10:00,53.24,53.25,53.22,53.24,15600.0,34.7057,34.7123,34.6927,34.7057,15600.0
2005-01-13 15:15:00,53.24,53.25,53.13,53.13,15100.0,34.7057,34.7123,34.634,34.634,15100.0
2005-01-13 15:20:00,53.14,53.15,53.11,53.14,26300.0,34.6406,34.6471,34.621,34.6406,26300.0
2005-01-13 15:25:00,53.14,53.15,53.1,53.1,46800.0,34.6406,34.6471,34.6145,34.6145,46800.0
2005-01-13 15:30:00,53.1,53.1,52.99,53.05,21300.0,34.6145,34.6145,34.5428,34.5819,21300.0
2005-01-13 15:35:00,53.04,53.06,53.03,53.05,21600.0,34.5754,34.5884,34.5689,34.5819,21600.0
2005-01-13 15:40:00,53.06,53.08,53.03,53.08,26000.0,34.5884,34.6014,34.5689,34.6014,26000.0
2005-01-13 15:45:00,53.08,53.14,53.08,53.14,47500.0,34.6014,34.6406,34.6014,34.6406,47500.0
2005-01-13 15:50:00,53.13,53.16,53.07,53.14,57300.0,34.634,34.6536,34.5949,34.6406,57300.0
2005-01-13 15:55:00,53.15,53.19,53.07,53.12,42500.0,34.6471,34.6732,34.5949,34.6275,42500.0
2005-01-14 09:30:00,53.2,53.5,53.18,53.5,27100.0,34.6797,34.8752,34.6666,34.8752,27100.0
2005-01-14 09:35:00,53.5,53.5,53.0,53.22,35700.0,34.8752,34.8752,34.5493,34.6927,35700.0
2005-01-14 09:40:00,53.23,53.43,53.23,53.27,14600.0,34.6992,34.8296,34.6992,34.7253,14600.0
2005-01-14 09:45:00,53.27,53.33,53.07,53.07,20500.0,34.7253,34.7644,34.5949,34.5949,20500.0
2005-01-14 09:50:00,53.15,53.35,53.05,53.35,20100.0,34.6471,34.7775,34.5819,34.7775,20100.0
2005-01-14 09:55:00,53.37,53.44,53.25,53.4,6000.0,34.7905,34.8361,34.7123,34.81,6000.0
2005-01-14 10:00:00,53.42,53.42,53.38,53.4,6300.0,34.8231,34.8231,34.797,34.81,6300.0
2005-01-14 10:05:00,53.4,53.4,53.27,53.29,3600.0,34.81,34.81,34.7253,34.7383,3600.0
2005-01-14 10:10:00,53.33,53.41,53.29,53.38,18200.0,34.7644,34.8166,34.7383,34.797,18200.0
2005-01-14 10:15:00,53.41,53.59,53.41,53.51,65900.0,34.8166,34.9339,34.8166,34.8818,65900.0
2005-01-14 10:20:00,53.51,53.63,53.49,53.49,14100.0,34.8818,34.96,34.8687,34.8687,14100.0
2005-01-14 10:25:00,53.47,53.55,53.43,53.55,5900.0,34.8557,34.9078,34.8296,34.9078,5900.0
2005-01-14 10:30:00,53.55,53.65,53.55,53.64,17300.0,34.9078,34.973,34.9078,34.9665,17300.0
2005-01-14 10:35:00,53.7,53.74,53.7,53.71,5400.0,35.0056,35.0317,35.0056,35.0121,5400.0
2005-01-14 10:40:00,53.71,53.73,53.6,53.66,9700.0,35.0121,35.0252,34.9404,34.9795,9700.0
2005-01-14 10:45:00,53.6,53.79,53.6,53.79,32100.0,34.9404,35.0643,34.9404,35.0643,32100.0
2005-01-14 10:50:00,53.76,53.82,53.76,53.81,8000.0,35.0447,35.0838,35.0447,35.0773,8000.0
2005-01-14 10:55:00,53.78,53.78,53.67,53.69,20600.0,35.0578,35.0578,34.9861,34.9991,20600.0
2005-01-14 11:00:00,53.7,53.78,53.7,53.73,14100.0,35.0056,35.0578,35.0056,35.0252,14100.0
2005-01-14 11:05:00,53.72,53.72,53.57,53.59,28300.0,35.0186,35.0186,34.9209,34.9339,28300.0
2005-01-14 11:10:00,53.61,53.66,53.61,53.65,9600.0,34.9469,34.9795,34.9469,34.973,9600.0
2005-01-14 11:15:00,53.65,53.67,53.65,53.67,3200.0,34.973,34.9861,34.973,34.9861,3200.0
2005-01-14 11:20:00,53.66,53.71,53.65,53.7,21100.0,34.9795,35.0121,34.973,35.0056,21100.0
2005-01-14 11:25:00,53.7,53.7,53.66,53.68,51600.0,35.0056,35.0056,34.9795,34.9926,51600.0
2005-01-14 11:30:00,53.68,53.7,53.66,53.68,58300.0,34.9926,35.0056,34.9795,34.9926,58300.0
2005-01-14 11:35:00,53.7,53.72,53.68,53.7,6200.0,35.0056,35.0186,34.9926,35.0056,6200.0
2005-01-14 11:40:00,53.71,53.73,53.69,53.69,8500.0,35.0121,35.0252,34.9991,34.9991,8500.0
2005-01-14 11:45:00,53.63,53.64,53.55,53.6,29700.0,34.96,34.9665,34.9078,34.9404,29700.0
2005-01-14 11:50:00,53.62,53.62,53.58,53.59,3600.0,34.9535,34.9535,34.9274,34.9339,3600.0
2005-01-14 11:55:00,53.58,53.58,53.51,53.51,12600.0,34.9274,34.9274,34.8818,34.8818,12600.0
2005-01-14 12:00:00,53.5,53.54,53.47,53.53,6100.0,34.8752,34.9013,34.8557,34.8948,6100.0
2005-01-14 12:05:00,53.54,53.54,53.42,53.46,22500.0,34.9013,34.9013,34.8231,34.8492,22500.0
2005-01-14 12:10:00,53.46,53.46,53.35,53.4,18100.0,34.8492,34.8492,34.7775,34.81,18100.0
2005-01-14 12:15:00,53.37,53.5,53.37,53.5,3700.0,34.7905,34.8752,34.7905,34.8752,3700.0
2005-01-14 12:20:00,53.52,53.53,53.5,53.51,133100.0,34.8883,34.8948,34.8752,34.8818,133100.0
2005-01-14 12:25:00,53.54,53.64,53.54,53.61,7000.0,34.9013,34.9665,34.9013,34.9469,7000.0
2005-01-14 12:30:00,53.64,53.8,53.63,53.79,6600.0,34.9665,35.0708,34.96,35.0643,6600.0
2005-01-14 12:35:00,53.8,53.99,53.8,53.96,40200.0,35.0708,35.1947,35.0708,35.1751,40200.0
2005-01-14 12:40:00,53.93,53.99,53.93,53.97,6200.0,35.1555,35.1947,35.1555,35.1816,6200.0
2005-01-14 12:45:00,53.97,53.97,53.91,53.92,10800.0,35.1816,35.1816,35.1425,35.149,10800.0
2005-01-14 12:50:00,53.94,53.95,53.93,53.94,5900.0,35.1621,35.1686,35.1555,35.1621,5900.0
2005-01-14 12:55:00,53.94,53.94,53.94,53.94,4300.0,35.1621,35.1621,35.1621,35.1621,4300.0
2005-01-14 13:00:00,53.94,53.94,53.8,53.83,19800.0,35.1621,35.1621,35.0708,35.0904,19800.0
2005-01-14 13:05:00,53.83,53.88,53.83,53.86,21000.0,35.0904,35.1229,35.0904,35.1099,21000.0
2005-01-14 13:10:00,53.84,53.86,53.77,53.77,5900.0,35.0969,35.1099,35.0512,35.0512,5900.0
2005-01-14 13:15:00,53.8,53.8,53.74,53.75,15700.0,35.0708,35.0708,35.0317,35.0382,15700.0
2005-01-14 13:20:00,53.76,53.78,53.76,53.76,7700.0,35.0447,35.0578,35.0447,35.0447,7700.0
2005-01-14 13:25:00,53.76,53.77,53.74,53.75,4600.0,35.0447,35.0512,35.0317,35.0382,4600.0
2005-01-14 13:30:00,53.75,53.83,53.74,53.83,7400.0,35.0382,35.0904,35.0317,35.0904,7400.0
2005-01-14 13:35:00,53.82,53.82,53.74,53.74,3300.0,35.0838,35.0838,35.0317,35.0317,3300.0
2005-01-14 13:40:00,53.74,53.75,53.73,53.73,6000.0,35.0317,35.0382,35.0252,35.0252,6000.0
2005-01-14 13:45:00,53.66,53.68,53.57,53.64,12800.0,34.9795,34.9926,34.9209,34.9665,12800.0
2005-01-14 13:50:00,53.64,53.78,53.64,53.76,11200.0,34.9665,35.0578,34.9665,35.0447,11200.0
2005-01-14 13:55:00,53.76,53.78,53.7,53.78,6700.0,35.0447,35.0578,35.0056,35.0578,6700.0
2005-01-14 14:00:00,53.78,53.84,53.78,53.82,7900.0,35.0578,35.0969,35.0578,35.0838,7900.0
2005-01-14 14:05:00,53.85,53.93,53.85,53.91,10900.0,35.1034,35.1555,35.1034,35.1425,10900.0
2005-01-14 14:10:00,53.89,53.89,53.65,53.65,20700.0,35.1295,35.1295,34.973,34.973,20700.0
2005-01-14 14:15:00,53.65,53.66,53.6,53.61,18200.0,34.973,34.9795,34.9404,34.9469,18200.0
2005-01-14 14:20:00,53.62,53.74,53.62,53.67,16600.0,34.9535,35.0317,34.9535,34.9861,16600.0
2005-01-14 14:25:00,53.65,53.66,53.56,53.56,8700.0,34.973,34.9795,34.9143,34.9143,8700.0
2005-01-14 14:30:00,53.54,53.6,53.53,53.6,8300.0,34.9013,34.9404,34.8948,34.9404,8300.0
2005-01-14 14:35:00,53.61,53.66,53.61,53.65,14500.0,34.9469,34.9795,34.9469,34.973,14500.0
2005-01-14 14:40:00,53.65,53.67,53.58,53.62,26700.0,34.973,34.9861,34.9274,34.9535,26700.0
2005-01-14 14:45:00,53.63,53.68,53.63,53.65,20700.0,34.96,34.9926,34.96,34.973,20700.0
2005-01-14 14:50:00,53.65,53.69,53.65,53.69,22000.0,34.973,34.9991,34.973,34.9991,22000.0
2005-01-14 14:55:00,53.7,53.79,53.7,53.75,14000.0,35.0056,35.0643,35.0056,35.0382,14000.0
2005-01-14 15:00:00,53.75,53.76,53.7,53.7,13100.0,35.0382,35.0447,35.0056,35.0056,13100.0
2005-01-14 15:05:00,53.69,53.7,53.58,53.58,10600.0,34.9991,35.0056,34.9274,34.9274,10600.0
2005-01-14 15:10:00,53.58,53.59,53.55,53.55,16900.0,34.9274,34.9339,34.9078,34.9078,16900.0
2005-01-14 15:15:00,53.55,53.59,53.54,53.58,11600.0,34.9078,34.9339,34.9013,34.9274,11600.0
2005-01-14 15:20:00,53.58,53.63,53.56,53.63,22300.0,34.9274,34.96,34.9143,34.96,22300.0
2005-01-14 15:25:00,53.62,53.66,53.62,53.65,8100.0,34.9535,34.9795,34.9535,34.973,8100.0
2005-01-14 15:30:00,53.65,53.73,53.65,53.72,12400.0,34.973,35.0252,34.973,35.0186,12400.0
2005-01-14 15:35:00,53.72,53.8,53.72,53.79,21500.0,35.0186,35.0708,35.0186,35.0643,21500.0
2005-01-14 15:40:00,53.79,53.79,53.73,53.73,14000.0,35.0643,35.0643,35.0252,35.0252,14000.0
2005-01-14 15:45:00,53.71,53.8,53.71,53.79,23800.0,35.0121,35.0708,35.0121,35.0643,23800.0
2005-01-14 15:50:00,53.78,53.78,53.76,53.76,11500.0,35.0578,35.0578,35.0447,35.0447,11500.0
2005-01-14 15:55:00,53.74,53.78,53.74,53.77,20200.0,35.0317,35.0578,35.0317,35.0512,20200.0
2005-01-18 09:30:00,53.78,53.78,53.5,53.5,48300.0,35.0578,35.0578,34.8752,34.8752,48300.0
2005-01-18 09:35:00,53.51,53.61,53.5,53.61,8700.0,34.8818,34.9469,34.8752,34.9469,8700.0
2005-01-18 09:40:00,53.65,53.81,53.65,53.79,36500.0,34.973,35.0773,34.973,35.0643,36500.0
2005-01-18 09:45:00,53.79,54.13,53.75,54.1,34900.0,35.0643,35.2859,35.0382,35.2664,34900.0
2005-01-18 09:50:00,54.08,54.41,54.08,54.41,57300.0,35.2533,35.4684,35.2533,35.4684,57300.0
2005-01-18 09:55:00,54.4,54.41,53.9,53.93,21200.0,35.4619,35.4684,35.136,35.1555,21200.0
2005-01-18 10:00:00,53.94,54.12,53.92,54.12,63900.0,35.1621,35.2794,35.149,35.2794,63900.0
2005-01-18 10:05:00,54.13,54.24,53.99,54.0,30800.0,35.2859,35.3576,35.1947,35.2012,30800.0
2005-01-18 10:10:00,53.95,54.1,53.92,54.02,27000.0,35.1686,35.2664,35.149,35.2142,27000.0
2005-01-18 10:15:00,54.03,54.13,54.02,54.13,13500.0,35.2207,35.2859,35.2142,35.2859,13500.0
2005-01-18 10:20:00,54.13,54.28,54.12,54.24,18900.0,35.2859,35.3837,35.2794,35.3576,18900.0
2005-01-18 10:25:00,54.25,54.29,54.24,54.29,23800.0,35.3641,35.3902,35.3576,35.3902,23800.0
2005-01-18 10:30:00,54.31,54.45,54.3,54.45,22200.0,35.4033,35.4945,35.3967,35.4945,22200.0
2005-01-18 10:35:00,54.45,54.7,54.45,54.67,32400.0,35.4945,35.6575,35.4945,35.6379,32400.0
2005-01-18 10:40:00,54.67,54.84,54.64,54.64,40400.0,35.6379,35.7487,35.6184,35.6184,40400.0
2005-01-18 10:45:00,54.63,54.66,54.23,54.46,29200.0,35.6119,35.6314,35.3511,35.501,29200.0
2005-01-18 10:50:00,54.45,54.86,54.45,54.86,50800.0,35.4945,35.7618,35.4945,35.7618,50800.0
2005-01-18 10:55:00,54.95,55.17,54.9,55.17,161200.0,35.8204,35.9639,35.7879,35.9639,161200.0
2005-01-18 11:00:00,55.19,55.73,55.19,55.52,92900.0,35.9769,36.3289,35.9769,36.192,92900.0
2005-01-18 11:05:00,55.53,55.55,55.5,55.5,26900.0,36.1985,36.2116,36.179,36.179,26900.0
2005-01-18 11:10:00,55.51,55.75,55.5,55.67,45400.0,36.1855,36.3419,36.179,36.2898,45400.0
2005-01-18 11:15:00,55.67,55.9,55.64,55.81,38300.0,36.2898,36.4397,36.2702,36.3811,38300.0
2005-01-18 11:20:00,55.8,55.89,55.68,55.88,18800.0,36.3745,36.4332,36.2963,36.4267,18800.0
2005-01-18 11:25:00,55.88,55.94,55.82,55.87,17800.0,36.4267,36.4658,36.3876,36.4202,17800.0
2005-01-18 11:30:00,55.89,56.19,55.87,56.19,40000.0,36.4332,36.6288,36.4202,36.6288,40000.0
2005-01-18 11:35:00,56.15,56.83,56.15,56.55,41800.0,36.6027,37.046,36.6027,36.8634,41800.0
2005-01-18 11:40:00,56.55,56.56,56.2,56.43,41000.0,36.8634,36.87,36.6353,36.7852,41000.0
2005-01-18 11:45:00,56.43,56.5,56.2,56.2,13900.0,36.7852,36.8309,36.6353,36.6353,13900.0
2005-01-18 11:50:00,56.2,56.23,56.16,56.16,35800.0,36.6353,36.6548,36.6092,36.6092,35800.0
2005-01-18 11:55:00,56.16,56.16,55.8,55.81,15400.0,36.6092,36.6092,36.3745,36.3811,15400.0
2005-01-18 12:00:00,55.81,55.93,55.73,55.87,62900.0,36.3811,36.4593,36.3289,36.4202,62900.0
2005-01-18 12:05:00,55.88,55.88,55.77,55.81,11500.0,36.4267,36.4267,36.355,36.3811,11500.0
2005-01-18 12:10:00,55.81,55.85,55.79,55.82,13900.0,36.3811,36.4071,36.368,36.3876,13900.0
2005-01-18 12:15:00,55.81,55.82,55.76,55.77,28400.0,36.3811,36.3876,36.3485,36.355,28400.0
2005-01-18 12:20:00,55.77,55.81,55.75,55.75,13500.0,36.355,36.3811,36.3419,36.3419,13500.0
2005-01-18 12:25:00,55.76,55.78,55.76,55.77,7700.0,36.3485,36.3615,36.3485,36.355,7700.0
2005-01-18 12:30:00,55.77,55.82,55.76,55.82,13700.0,36.355,36.3876,36.3485,36.3876,13700.0
2005-01-18 12:35:00,55.81,55.84,55.7,55.75,43600.0,36.3811,36.4006,36.3094,36.3419,43600.0
2005-01-18 12:40:00,55.72,55.78,55.71,55.76,30700.0,36.3224,36.3615,36.3159,36.3485,30700.0
2005-01-18 12:45:00,55.75,55.75,55.64,55.73,24400.0,36.3419,36.3419,36.2702,36.3289,24400.0
2005-01-18 12:50:00,55.72,55.73,55.68,55.72,5300.0,36.3224,36.3289,36.2963,36.3224,5300.0
2005-01-18 12:55:00,55.69,55.71,55.69,55.69,19800.0,36.3028,36.3159,36.3028,36.3028,19800.0
2005-01-18 13:00:00,55.7,55.74,55.7,55.72,9400.0,36.3094,36.3354,36.3094,36.3224,9400.0
2005-01-18 13:05:00,55.72,55.73,55.71,55.73,4200.0,36.3224,36.3289,36.3159,36.3289,4200.0
2005-01-18 13:10:00,55.73,55.73,55.7,55.7,39900.0,36.3289,36.3289,36.3094,36.3094,39900.0
2005-01-18 13:15:00,55.69,55.69,55.63,55.65,29100.0,36.3028,36.3028,36.2637,36.2768,29100.0
2005-01-18 13:20:00,55.61,55.61,55.41,55.42,44100.0,36.2507,36.2507,36.1203,36.1268,44100.0
2005-01-18 13:25:00,55.42,55.55,55.4,55.5,25700.0,36.1268,36.2116,36.1138,36.179,25700.0
2005-01-18 13:30:00,55.55,55.55,55.31,55.41,23500.0,36.2116,36.2116,36.0551,36.1203,23500.0
2005-01-18 13:35:00,55.39,55.41,55.37,55.37,19000.0,36.1073,36.1203,36.0942,36.0942,19000.0
2005-01-18 13:40:00,55.38,55.4,55.31,55.31,32400.0,36.1008,36.1138,36.0551,36.0551,32400.0
2005-01-18 13:45:00,55.31,55.42,55.3,55.42,13700.0,36.0551,36.1268,36.0486,36.1268,13700.0
2005-01-18 13:50:00,55.43,55.6,55.41,55.6,35700.0,36.1333,36.2442,36.1203,36.2442,35700.0
2005-01-18 13:55:00,55.61,55.62,55.55,55.57,29800.0,36.2507,36.2572,36.2116,36.2246,29800.0
2005-01-18 14:00:00,55.58,55.58,55.5,55.55,17000.0,36.2311,36.2311,36.179,36.2116,17000.0
2005-01-18 14:05:00,55.54,55.55,55.52,55.54,7400.0,36.2051,36.2116,36.192,36.2051,7400.0
2005-01-18 14:10:00,55.52,55.6,55.52,55.56,6100.0,36.192,36.2442,36.192,36.2181,6100.0
2005-01-18 14:15:00,55.55,55.61,55.53,55.6,12100.0,36.2116,36.2507,36.1985,36.2442,12100.0
2005-01-18 14:20:00,55.55,55.55,55.45,55.47,32400.0,36.2116,36.2116,36.1464,36.1594,32400.0
2005-01-18 14:25:00,55.46,55.49,55.42,55.48,5000.0,36.1529,36.1725,36.1268,36.1659,5000.0
2005-01-18 14:30:00,55.5,55.54,55.49,55.51,18700.0,36.179,36.2051,36.1725,36.1855,18700.0
2005-01-18 14:35:00,55.52,55.65,55.51,55.6,45200.0,36.192,36.2768,36.1855,36.2442,45200.0
2005-01-18 14:40:00,55.6,55.6,55.53,55.53,15600.0,36.2442,36.2442,36.1985,36.1985,15600.0
2005-01-18 14:45:00,55.53,55.55,55.47,55.53,22300.0,36.1985,36.2116,36.1594,36.1985,22300.0
2005-01-18 14:50:00,55.52,55.55,55.51,55.51,15200.0,36.192,36.2116,36.1855,36.1855,15200.0
2005-01-18 14:55:00,55.52,55.53,55.51,55.52,24600.0,36.192,36.1985,36.1855,36.192,24600.0
2005-01-18 15:00:00,55.52,55.53,55.5,55.5,34000.0,36.192,36.1985,36.179,36.179,34000.0
2005-01-18 15:05:00,55.51,55.51,55.5,55.5,21600.0,36.1855,36.1855,36.179,36.179,21600.0
2005-01-18 15:10:00,55.49,55.51,55.47,55.5,32100.0,36.1725,36.1855,36.1594,36.179,32100.0
2005-01-18 15:15:00,55.48,55.49,55.41,55.42,20600.0,36.1659,36.1725,36.1203,36.1268,20600.0
2005-01-18 15:20:00,55.41,55.49,55.31,55.34,31400.0,36.1203,36.1725,36.0551,36.0747,31400.0
2005-01-18 15:25:00,55.32,55.46,55.3,55.35,37400.0,36.0616,36.1529,36.0486,36.0812,37400.0
2005-01-18 15:30:00,55.38,55.4,55.34,55.35,72200.0,36.1008,36.1138,36.0747,36.0812,72200.0
2005-01-18 15:35:00,55.34,55.37,55.3,55.33,18800.0,36.0747,36.0942,36.0486,36.0682,18800.0
2005-01-18 15:40:00,55.33,55.43,55.33,55.43,51100.0,36.0682,36.1333,36.0682,36.1333,51100.0
2005-01-18 15:45:00,55.43,55.43,55.37,55.38,42600.0,36.1333,36.1333,36.0942,36.1008,42600.0
2005-01-18 15:50:00,55.38,55.4,55.37,55.39,35600.0,36.1008,36.1138,36.0942,36.1073,35600.0
2005-01-18 15:55:00,55.38,55.4,55.34,55.39,90900.0,36.1008,36.1138,36.0747,36.1073,90900.0
2005-01-19 09:30:00,55.53,55.53,55.5,55.5,26200.0,36.1985,36.1985,36.179,36.179,26200.0
2005-01-19 09:35:00,55.5,55.53,55.25,55.25,16600.0,36.179,36.1985,36.016,36.016,16600.0
2005-01-19 09:40:00,55.22,55.48,55.2,55.39,19900.0,35.9965,36.1659,35.9834,36.1073,19900.0
2005-01-19 09:45:00,55.35,55.39,55.25,55.25,25100.0,36.0812,36.1073,36.016,36.016,25100.0
2005-01-19 09:50:00,55.25,55.34,55.24,55.28,18100.0,36.016,36.0747,36.0095,36.0356,18100.0
2005-01-19 09:55:00,55.22,55.26,55.05,55.24,29700.0,35.9965,36.0225,35.8856,36.0095,29700.0
2005-01-19 10:00:00,55.22,55.32,55.2,55.28,16900.0,35.9965,36.0616,35.9834,36.0356,16900.0
2005-01-19 10:05:00,55.28,55.31,55.2,55.31,15900.0,36.0356,36.0551,35.9834,36.0551,15900.0
2005-01-19 10:10:00,55.31,55.35,55.31,55.31,10200.0,36.0551,36.0812,36.0551,36.0551,10200.0
2005-01-19 10:15:00,55.31,55.36,55.28,55.3,17900.0,36.0551,36.0877,36.0356,36.0486,17900.0
2005-01-19 10:20:00,55.33,55.37,55.3,55.33,12000.0,36.0682,36.0942,36.0486,36.0682,12000.0
2005-01-19 10:25:00,55.33,55.38,55.31,55.31,9100.0,36.0682,36.1008,36.0551,36.0551,9100.0
2005-01-19 10:30:00,55.32,55.37,55.3,55.3,15100.0,36.0616,36.0942,36.0486,36.0486,15100.0
2005-01-19 10:35:00,55.3,55.3,55.27,55.28,33100.0,36.0486,36.0486,36.029,36.0356,33100.0
2005-01-19 10:40:00,55.29,55.34,55.29,55.31,6200.0,36.0421,36.0747,36.0421,36.0551,6200.0
2005-01-19 10:45:00,55.32,55.34,55.31,55.34,7900.0,36.0616,36.0747,36.0551,36.0747,7900.0
2005-01-19 10:50:00,55.33,55.33,55.19,55.19,10000.0,36.0682,36.0682,35.9769,35.9769,10000.0
2005-01-19 10:55:00,55.25,55.28,55.25,55.26,14500.0,36.016,36.0356,36.016,36.0225,14500.0
2005-01-19 11:00:00,55.26,55.31,55.26,55.31,5500.0,36.0225,36.0551,36.0225,36.0551,5500.0
2005-01-19 11:05:00,55.31,55.4,55.31,55.4,20500.0,36.0551,36.1138,36.0551,36.1138,20500.0
2005-01-19 11:10:00,55.39,55.4,55.38,55.4,21400.0,36.1073,36.1138,36.1008,36.1138,21400.0
2005-01-19 11:15:00,55.37,55.38,55.31,55.33,12700.0,36.0942,36.1008,36.0551,36.0682,12700.0
2005-01-19 11:20:00,55.31,55.34,55.27,55.27,22300.0,36.0551,36.0747,36.029,36.029,22300.0
2005-01-19 11:25:00,55.25,55.29,55.25,55.26,16400.0,36.016,36.0421,36.016,36.0225,16400.0
2005-01-19 11:30:00,55.26,55.31,55.26,55.31,4900.0,36.0225,36.0551,36.0225,36.0551,4900.0
2005-01-19 11:35:00,55.4,55.46,55.4,55.45,23100.0,36.1138,36.1529,36.1138,36.1464,23100.0
2005-01-19 11:40:00,55.45,55.52,55.42,55.43,39900.0,36.1464,36.192,36.1268,36.1333,39900.0
2005-01-19 11:45:00,55.42,55.45,55.34,55.35,20200.0,36.1268,36.1464,36.0747,36.0812,20200.0
2005-01-19 11:50:00,55.34,55.37,55.31,55.36,5400.0,36.0747,36.0942,36.0551,36.0877,5400.0
2005-01-19 11:55:00,55.36,55.38,55.35,55.37,8600.0,36.0877,36.1008,36.0812,36.0942,8600.0
2005-01-19 12:00:00,55.38,55.4,55.38,55.38,10100.0,36.1008,36.1138,36.1008,36.1008,10100.0
2005-01-19 12:05:00,55.38,55.38,55.19,55.19,46500.0,36.1008,36.1008,35.9769,35.9769,46500.0
2005-01-19 12:10:00,55.21,55.21,55.08,55.08,4800.0,35.9899,35.9899,35.9052,35.9052,4800.0
2005-01-19 12:15:00,55.08,55.09,55.03,55.07,59600.0,35.9052,35.9117,35.8726,35.8987,59600.0
2005-01-19 12:20:00,55.07,55.09,55.01,55.05,5500.0,35.8987,35.9117,35.8596,35.8856,5500.0
2005-01-19 12:25:00,55.05,55.05,55.01,55.02,7800.0,35.8856,35.8856,35.8596,35.8661,7800.0
2005-01-19 12:30:00,55.02,55.07,55.02,55.06,13500.0,35.8661,35.8987,35.8661,35.8922,13500.0
2005-01-19 12:35:00,55.06,55.07,55.05,55.05,2900.0,35.8922,35.8987,35.8856,35.8856,2900.0
2005-01-19 12:40:00,55.06,55.08,55.05,55.06,4000.0,35.8922,35.9052,35.8856,35.8922,4000.0
2005-01-19 12:45:00,55.07,55.15,55.07,55.15,18300.0,35.8987,35.9508,35.8987,35.9508,18300.0
2005-01-19 12:50:00,55.16,55.2,55.16,55.19,4000.0,35.9573,35.9834,35.9573,35.9769,4000.0
2005-01-19 12:55:00,55.2,55.3,55.2,55.3,15000.0,35.9834,36.0486,35.9834,36.0486,15000.0
2005-01-19 13:00:00,55.29,55.33,55.29,55.3,8000.0,36.0421,36.0682,36.0421,36.0486,8000.0
2005-01-19 13:05:00,55.28,55.3,55.28,55.28,4500.0,36.0356,36.0486,36.0356,36.0356,4500.0
2005-01-19 13:10:00,55.28,55.29,55.27,55.28,4800.0,36.0356,36.0421,36.029,36.0356,4800.0
2005-01-19 13:15:00,55.3,55.35,55.3,55.35,6500.0,36.0486,36.0812,36.0486,36.0812,6500.0
2005-01-19 13:20:00,55.34,55.38,55.33,55.36,9000.0,36.0747,36.1008,36.0682,36.0877,9000.0
2005-01-19 13:25:00,55.37,55.46,55.37,55.46,14000.0,36.0942,36.1529,36.0942,36.1529,14000.0
2005-01-19 13:30:00,55.46,55.6,55.46,55.53,15700.0,36.1529,36.2442,36.1529,36.1985,15700.0
2005-01-19 13:35:00,55.53,55.56,55.41,55.44,7300.0,36.1985,36.2181,36.1203,36.1399,7300.0
2005-01-19 13:40:00,55.42,55.45,55.37,55.38,6800.0,36.1268,36.1464,36.0942,36.1008,6800.0
2005-01-19 13:45:00,55.39,55.41,55.39,55.41,5500.0,36.1073,36.1203,36.1073,36.1203,5500.0
2005-01-19 13:50:00,55.4,55.4,55.35,55.35,39200.0,36.1138,36.1138,36.0812,36.0812,39200.0
2005-01-19 13:55:00,55.34,55.34,55.32,55.32,3900.0,36.0747,36.0747,36.0616,36.0616,3900.0
2005-01-19 14:00:00,55.32,55.35,55.29,55.31,8600.0,36.0616,36.0812,36.0421,36.0551,8600.0
2005-01-19 14:05:00,55.31,55.31,55.2,55.21,4400.0,36.0551,36.0551,35.9834,35.9899,4400.0
2005-01-19 14:10:00,55.22,55.25,55.17,55.19,7300.0,35.9965,36.016,35.9639,35.9769,7300.0
2005-01-19 14:15:00,55.19,55.28,55.19,55.28,14100.0,35.9769,36.0356,35.9769,36.0356,14100.0
2005-01-19 14:20:00,55.27,55.29,55.27,55.28,8200.0,36.029,36.0421,36.029,36.0356,8200.0
2005-01-19 14:25:00,55.28,55.32,55.25,55.32,21300.0,36.0356,36.0616,36.016,36.0616,21300.0
2005-01-19 14:30:00,55.32,55.34,55.29,55.31,9500.0,36.0616,36.0747,36.0421,36.0551,9500.0
2005-01-19 14:35:00,55.35,55.35,55.23,55.29,19600.0,36.0812,36.0812,36.003,36.0421,19600.0
2005-01-19 14:40:00,55.29,55.35,55.28,55.35,7600.0,36.0421,36.0812,36.0356,36.0812,7600.0
2005-01-19 14:45:00,55.36,55.37,55.28,55.28,3900.0,36.0877,36.0942,36.0356,36.0356,3900.0
2005-01-19 14:50:00,55.29,55.3,55.22,55.23,10600.0,36.0421,36.0486,35.9965,36.003,10600.0
2005-01-19 14:55:00,55.23,55.27,55.22,55.27,6500.0,36.003,36.029,35.9965,36.029,6500.0
2005-01-19 15:00:00,55.27,55.29,55.26,55.29,6300.0,36.029,36.0421,36.0225,36.0421,6300.0
2005-01-19 15:05:00,55.3,55.32,55.3,55.31,6900.0,36.0486,36.0616,36.0486,36.0551,6900.0
2005-01-19 15:10:00,55.31,55.32,55.26,55.26,12000.0,36.0551,36.0616,36.0225,36.0225,12000.0
2005-01-19 15:15:00,55.27,55.28,55.21,55.24,13200.0,36.029,36.0356,35.9899,36.0095,13200.0
2005-01-19 15:20:00,55.25,55.26,55.24,55.24,29700.0,36.016,36.0225,36.0095,36.0095,29700.0
2005-01-19 15:25:00,55.25,55.25,55.01,55.01,29000.0,36.016,36.016,35.8596,35.8596,29000.0
2005-01-19 15:30:00,55.0,55.01,54.89,54.9,35300.0,35.853,35.8596,35.7813,35.7879,35300.0
2005-01-19 15:35:00,54.9,54.95,54.89,54.89,18300.0,35.7879,35.8204,35.7813,35.7813,18300.0
2005-01-19 15:40:00,54.89,54.9,54.85,54.9,10500.0,35.7813,35.7879,35.7553,35.7879,10500.0
2005-01-19 15:45:00,54.91,54.99,54.88,54.94,18100.0,35.7944,35.8465,35.7748,35.8139,18100.0
2005-01-19 15:50:00,54.94,54.95,54.91,54.92,28500.0,35.8139,35.8204,35.7944,35.8009,28500.0
2005-01-19 15:55:00,54.91,54.92,54.9,54.9,20800.0,35.7944,35.8009,35.7879,35.7879,20800.0
2005-01-20 09:30:00,54.8,54.8,54.58,54.7,15900.0,35.7227,35.7227,35.5793,35.6575,15900.0
2005-01-20 09:35:00,54.74,54.89,54.73,54.88,15300.0,35.6836,35.7813,35.677,35.7748,15300.0
2005-01-20 09:40:00,54.87,54.89,54.75,54.76,5700.0,35.7683,35.7813,35.6901,35.6966,5700.0
2005-01-20 09:45:00,54.77,55.07,54.73,55.07,20700.0,35.7031,35.8987,35.677,35.8987,20700.0
2005-01-20 09:50:00,55.06,55.07,54.83,54.96,10700.0,35.8922,35.8987,35.7422,35.827,10700.0
2005-01-20 09:55:00,54.95,55.2,54.95,55.11,24700.0,35.8204,35.9834,35.8204,35.9247,24700.0
2005-01-20 10:00:00,55.07,55.07,54.95,54.98,7700.0,35.8987,35.8987,35.8204,35.84,7700.0
2005-01-20 10:05:00,54.97,55.03,54.91,55.01,10800.0,35.8335,35.8726,35.7944,35.8596,10800.0
2005-01-20 10:10:00,55.02,55.31,55.02,55.27,12100.0,35.8661,36.0551,35.8661,36.029,12100.0
2005-01-20 10:15:00,55.29,55.29,54.95,55.09,26000.0,36.0421,36.0421,35.8204,35.9117,26000.0
2005-01-20 10:20:00,55.09,55.24,55.09,55.13,13900.0,35.9117,36.0095,35.9117,35.9378,13900.0
2005-01-20 10:25:00,55.12,55.15,54.93,55.1,13600.0,35.9313,35.9508,35.8074,35.9182,13600.0
2005-01-20 10:30:00,55.07,55.08,55.0,55.0,20500.0,35.8987,35.9052,35.853,35.853,20500.0
2005-01-20 10:35:00,55.0,55.09,55.0,55.08,18200.0,35.853,35.9117,35.853,35.9052,18200.0
2005-01-20 10:40:00,55.13,55.2,55.12,55.17,10600.0,35.9378,35.9834,35.9313,35.9639,10600.0
2005-01-20 10:45:00,55.09,55.1,54.99,55.0,13300.0,35.9117,35.9182,35.8465,35.853,13300.0
2005-01-20 10:50:00,55.01,55.07,54.97,55.07,11500.0,35.8596,35.8987,35.8335,35.8987,11500.0
2005-01-20 10:55:00,55.05,55.22,55.02,55.18,8400.0,35.8856,35.9965,35.8661,35.9704,8400.0
2005-01-20 11:00:00,55.17,55.25,55.15,55.15,7600.0,35.9639,36.016,35.9508,35.9508,7600.0
2005-01-20 11:05:00,55.15,55.25,55.15,55.2,16400.0,35.9508,36.016,35.9508,35.9834,16400.0
2005-01-20 11:10:00,55.23,55.25,55.18,55.24,7800.0,36.003,36.016,35.9704,36.0095,7800.0
2005-01-20 11:15:00,55.25,55.27,55.21,55.21,3200.0,36.016,36.029,35.9899,35.9899,3200.0
2005-01-20 11:20:00,55.21,55.21,55.09,55.09,3000.0,35.9899,35.9899,35.9117,35.9117,3000.0
2005-01-20 11:25:00,55.09,55.2,55.09,55.2,10800.0,35.9117,35.9834,35.9117,35.9834,10800.0
2005-01-20 11:30:00,55.16,55.26,55.12,55.26,4900.0,35.9573,36.0225,35.9313,36.0225,4900.0
2005-01-20 11:35:00,55.26,55.4,55.24,55.4,6200.0,36.0225,36.1138,36.0095,36.1138,6200.0
2005-01-20 11:40:00,55.38,55.41,55.37,55.41,7300.0,36.1008,36.1203,36.0942,36.1203,7300.0
2005-01-20 11:45:00,55.41,55.42,55.3,55.34,6000.0,36.1203,36.1268,36.0486,36.0747,6000.0
2005-01-20 11:50:00,55.33,55.33,55.22,55.22,6400.0,36.0682,36.0682,35.9965,35.9965,6400.0
2005-01-20 11:55:00,55.23,55.27,55.17,55.26,8800.0,36.003,36.029,35.9639,36.0225,8800.0
2005-01-20 12:00:00,55.26,55.28,55.18,55.28,14600.0,36.0225,36.0356,35.9704,36.0356,14600.0
2005-01-20 12:05:00,55.28,55.31,55.28,55.3,7600.0,36.0356,36.0551,36.0356,36.0486,7600.0
2005-01-20 12:10:00,55.32,55.34,55.29,55.3,4400.0,36.0616,36.0747,36.0421,36.0486,4400.0
2005-01-20 12:15:00,55.3,55.34,55.28,55.33,13300.0,36.0486,36.0747,36.0356,36.0682,13300.0
2005-01-20 12:20:00,55.33,55.33,55.3,55.32,8800.0,36.0682,36.0682,36.0486,36.0616,8800.0
2005-01-20 12:25:00,55.32,55.36,55.3,55.34,21900.0,36.0616,36.0877,36.0486,36.0747,21900.0
2005-01-20 12:30:00,55.34,55.37,55.34,55.37,7100.0,36.0747,36.0942,36.0747,36.0942,7100.0
2005-01-20 12:35:00,55.35,55.35,55.31,55.32,8000.0,36.0812,36.0812,36.0551,36.0616,8000.0
2005-01-20 12:40:00,55.32,55.37,55.31,55.37,11700.0,36.0616,36.0942,36.0551,36.0942,11700.0
2005-01-20 12:45:00,55.36,55.38,55.36,55.37,14000.0,36.0877,36.1008,36.0877,36.0942,14000.0
2005-01-20 12:50:00,55.37,55.37,55.34,55.35,16900.0,36.0942,36.0942,36.0747,36.0812,16900.0
2005-01-20 12:55:00,55.35,55.35,55.24,55.24,39900.0,36.0812,36.0812,36.0095,36.0095,39900.0
2005-01-20 13:00:00,55.25,55.33,55.25,55.33,16700.0,36.016,36.0682,36.016,36.0682,16700.0
2005-01-20 13:05:00,55.33,55.33,55.27,55.27,7700.0,36.0682,36.0682,36.029,36.029,7700.0
2005-01-20 13:10:00,55.26,55.28,55.11,55.12,33500.0,36.0225,36.0356,35.9247,35.9313,33500.0
2005-01-20 13:15:00,55.11,55.11,54.92,54.96,39700.0,35.9247,35.9247,35.8009,35.827,39700.0
2005-01-20 13:20:00,54.98,55.02,54.97,55.01,28400.0,35.84,35.8661,35.8335,35.8596,28400.0
2005-01-20 13:25:00,55.01,55.04,55.01,55.03,6100.0,35.8596,35.8791,35.8596,35.8726,6100.0
2005-01-20 13:30:00,55.02,55.06,54.99,55.06,24300.0,35.8661,35.8922,35.8465,35.8922,24300.0
2005-01-20 13:35:00,55.04,55.05,55.02,55.05,8600.0,35.8791,35.8856,35.8661,35.8856,8600.0
2005-01-20 13:40:00,55.07,55.08,55.05,55.05,1900.0,35.8987,35.9052,35.8856,35.8856,1900.0
2005-01-20 13:45:00,55.03,55.04,54.96,55.0,8000.0,35.8726,35.8791,35.827,35.853,8000.0
2005-01-20 13:50:00,54.99,55.01,54.99,55.01,9900.0,35.8465,35.8596,35.8465,35.8596,9900.0
2005-01-20 13:55:00,55.0,55.0,54.86,54.86,34100.0,35.853,35.853,35.7618,35.7618,34100.0
2005-01-20 14:00:00,54.86,55.0,54.86,55.0,12400.0,35.7618,35.853,35.7618,35.853,12400.0
2005-01-20 14:05:00,54.99,55.05,54.95,55.03,4700.0,35.8465,35.8856,35.8204,35.8726,4700.0
2005-01-20 14:10:00,55.04,55.12,55.04,55.08,5800.0,35.8791,35.9313,35.8791,35.9052,5800.0
2005-01-20 14:15:00,55.07,55.28,55.07,55.2,14300.0,35.8987,36.0356,35.8987,35.9834,14300.0
2005-01-20 14:20:00,55.19,55.2,55.0,55.0,10500.0,35.9769,35.9834,35.853,35.853,10500.0
2005-01-20 14:25:00,55.01,55.05,55.01,55.01,21300.0,35.8596,35.8856,35.8596,35.8596,21300.0
2005-01-20 14:30:00,55.01,55.02,54.94,54.98,31000.0,35.8596,35.8661,35.8139,35.84,31000.0
2005-01-20 14:35:00,54.98,54.98,54.85,54.86,16700.0,35.84,35.84,35.7553,35.7618,16700.0
2005-01-20 14:40:00,54.86,54.97,54.86,54.97,14000.0,35.7618,35.8335,35.7618,35.8335,14000.0
2005-01-20 14:45:00,55.01,55.04,54.93,54.97,7800.0,35.8596,35.8791,35.8074,35.8335,7800.0
2005-01-20 14:50:00,54.98,54.99,54.91,54.96,15500.0,35.84,35.8465,35.7944,35.827,15500.0
2005-01-20 14:55:00,54.96,54.96,54.89,54.89,11700.0,35.827,35.827,35.7813,35.7813,11700.0
2005-01-20 15:00:00,54.87,54.88,54.78,54.8,12100.0,35.7683,35.7748,35.7096,35.7227,12100.0
2005-01-20 15:05:00,54.83,54.83,54.77,54.81,6600.0,35.7422,35.7422,35.7031,35.7292,6600.0
2005-01-20 15:10:00,54.81,54.89,54.81,54.88,10800.0,35.7292,35.7813,35.7292,35.7748,10800.0
2005-01-20 15:15:00,54.89,54.9,54.82,54.86,26600.0,35.7813,35.7879,35.7357,35.7618,26600.0
2005-01-20 15:20:00,54.86,54.9,54.77,54.83,23200.0,35.7618,35.7879,35.7031,35.7422,23200.0
2005-01-20 15:25:00,54.82,54.82,54.74,54.74,20800.0,35.7357,35.7357,35.6836,35.6836,20800.0
2005-01-20 15:30:00,54.72,54.82,54.7,54.76,16500.0,35.6705,35.7357,35.6575,35.6966,16500.0
2005-01-20 15:35:00,54.77,54.79,54.71,54.74,13800.0,35.7031,35.7161,35.664,35.6836,13800.0
2005-01-20 15:40:00,54.74,54.77,54.74,54.75,16900.0,35.6836,35.7031,35.6836,35.6901,16900.0
2005-01-20 15:45:00,54.73,54.73,54.51,54.64,26600.0,35.677,35.677,35.5336,35.6184,26600.0
2005-01-20 15:50:00,54.63,54.64,54.62,54.63,21900.0,35.6119,35.6184,35.6053,35.6119,21900.0
2005-01-20 15:55:00,54.63,54.65,54.62,54.63,18900.0,35.6119,35.6249,35.6053,35.6119,18900.0
2005-01-21 09:30:00,54.73,54.75,54.7,54.75,50100.0,35.677,35.6901,35.6575,35.6901,50100.0
2005-01-21 09:35:00,54.76,54.8,54.7,54.8,15500.0,35.6966,35.7227,35.6575,35.7227,15500.0
2005-01-21 09:40:00,54.9,54.9,54.7,54.75,24700.0,35.7879,35.7879,35.6575,35.6901,24700.0
2005-01-21 09:45:00,54.75,54.77,54.51,54.51,9700.0,35.6901,35.7031,35.5336,35.5336,9700.0
2005-01-21 09:50:00,54.58,54.58,54.31,54.57,20900.0,35.5793,35.5793,35.4033,35.5727,20900.0
2005-01-21 09:55:00,54.54,54.6,54.4,54.4,8200.0,35.5532,35.5923,35.4619,35.4619,8200.0
2005-01-21 10:00:00,54.4,54.44,54.25,54.27,29500.0,35.4619,35.488,35.3641,35.3772,29500.0
2005-01-21 10:05:00,54.22,54.25,54.14,54.15,52600.0,35.3446,35.3641,35.2924,35.299,52600.0
2005-01-21 10:10:00,54.14,54.14,53.67,53.71,26600.0,35.2924,35.2924,34.9861,35.0121,26600.0
2005-01-21 10:15:00,53.71,54.1,53.7,54.09,18700.0,35.0121,35.2664,35.0056,35.2598,18700.0
2005-01-21 10:20:00,54.06,54.17,54.06,54.12,20300.0,35.2403,35.312,35.2403,35.2794,20300.0
2005-01-21 10:25:00,54.11,54.2,54.0,54.2,21400.0,35.2729,35.3315,35.2012,35.3315,21400.0
2005-01-21 10:30:00,54.21,54.26,54.21,54.25,40900.0,35.3381,35.3707,35.3381,35.3641,40900.0
2005-01-21 10:35:00,54.24,54.24,53.9,53.91,27000.0,35.3576,35.3576,35.136,35.1425,27000.0
2005-01-21 10:40:00,53.87,54.11,53.85,54.11,10300.0,35.1164,35.2729,35.1034,35.2729,10300.0
2005-01-21 10:45:00,54.11,54.17,54.01,54.05,25800.0,35.2729,35.312,35.2077,35.2338,25800.0
2005-01-21 10:50:00,54.06,54.09,53.96,53.96,5100.0,35.2403,35.2598,35.1751,35.1751,5100.0
2005-01-21 10:55:00,54.0,54.0,53.91,53.94,10700.0,35.2012,35.2012,35.1425,35.1621,10700.0
2005-01-21 11:00:00,53.93,53.98,53.89,53.89,14900.0,35.1555,35.1881,35.1295,35.1295,14900.0
2005-01-21 11:05:00,53.81,53.95,53.79,53.95,17000.0,35.0773,35.1686,35.0643,35.1686,17000.0
2005-01-21 11:10:00,53.94,53.96,53.93,53.94,5600.0,35.1621,35.1751,35.1555,35.1621,5600.0
2005-01-21 11:15:00,53.94,53.99,53.94,53.99,3800.0,35.1621,35.1947,35.1621,35.1947,3800.0
2005-01-21 11:20:00,53.99,54.05,53.92,54.05,24400.0,35.1947,35.2338,35.149,35.2338,24400.0
2005-01-21 11:25:00,54.03,54.09,54.01,54.03,17700.0,35.2207,35.2598,35.2077,35.2207,17700.0
2005-01-21 11:30:00,54.01,54.03,53.91,53.92,38000.0,35.2077,35.2207,35.1425,35.149,38000.0
2005-01-21 11:35:00,53.93,53.93,53.85,53.89,6900.0,35.1555,35.1555,35.1034,35.1295,6900.0
2005-01-21 11:40:00,53.9,53.93,53.9,53.9,3200.0,35.136,35.1555,35.136,35.136,3200.0
2005-01-21 11:45:00,53.88,53.89,53.82,53.84,4100.0,35.1229,35.1295,35.0838,35.0969,4100.0
2005-01-21 11:50:00,53.87,53.88,53.82,53.88,3500.0,35.1164,35.1229,35.0838,35.1229,3500.0
2005-01-21 11:55:00,53.88,53.91,53.84,53.91,8200.0,35.1229,35.1425,35.0969,35.1425,8200.0
2005-01-21 12:00:00,53.91,54.02,53.88,53.88,15800.0,35.1425,35.2142,35.1229,35.1229,15800.0
2005-01-21 12:05:00,53.88,53.89,53.84,53.88,3700.0,35.1229,35.1295,35.0969,35.1229,3700.0
2005-01-21 12:10:00,53.88,53.91,53.87,53.88,3300.0,35.1229,35.1425,35.1164,35.1229,3300.0
2005-01-21 12:15:00,53.89,53.96,53.89,53.94,1700.0,35.1295,35.1751,35.1295,35.1621,1700.0
2005-01-21 12:20:00,53.94,53.97,53.93,53.93,10100.0,35.1621,35.1816,35.1555,35.1555,10100.0
2005-01-21 12:25:00,53.92,53.93,53.86,53.89,10400.0,35.149,35.1555,35.1099,35.1295,10400.0
2005-01-21 12:30:00,53.87,53.9,53.87,53.9,5400.0,35.1164,35.136,35.1164,35.136,5400.0
2005-01-21 12:35:00,53.9,53.95,53.9,53.93,10800.0,35.136,35.1686,35.136,35.1555,10800.0
2005-01-21 12:40:00,53.93,53.93,53.87,53.87,7900.0,35.1555,35.1555,35.1164,35.1164,7900.0
2005-01-21 12:45:00,53.87,53.9,53.84,53.89,5700.0,35.1164,35.136,35.0969,35.1295,5700.0
2005-01-21 12:50:00,53.89,53.89,53.84,53.88,5800.0,35.1295,35.1295,35.0969,35.1229,5800.0
2005-01-21 12:55:00,53.87,53.89,53.87,53.89,1100.0,35.1164,35.1295,35.1164,35.1295,1100.0
2005-01-21 13:00:00,53.89,53.89,53.84,53.88,3000.0,35.1295,35.1295,35.0969,35.1229,3000.0
2005-01-21 13:05:00,53.88,53.91,53.88,53.91,9000.0,35.1229,35.1425,35.1229,35.1425,9000.0
2005-01-21 13:10:00,53.93,54.0,53.92,54.0,13100.0,35.1555,35.2012,35.149,35.2012,13100.0
2005-01-21 13:15:00,53.99,54.0,53.96,53.97,9000.0,35.1947,35.2012,35.1751,35.1816,9000.0
2005-01-21 13:20:00,53.98,54.0,53.96,54.0,7800.0,35.1881,35.2012,35.1751,35.2012,7800.0
2005-01-21 13:25:00,54.0,54.03,53.93,53.99,16700.0,35.2012,35.2207,35.1555,35.1947,16700.0
2005-01-21 13:30:00,53.99,54.0,53.94,53.95,6600.0,35.1947,35.2012,35.1621,35.1686,6600.0
2005-01-21 13:35:00,53.94,53.96,53.87,53.87,4700.0,35.1621,35.1751,35.1164,35.1164,4700.0
2005-01-21 13:40:00,53.86,53.86,53.74,53.83,12900.0,35.1099,35.1099,35.0317,35.0904,12900.0
2005-01-21 13:45:00,53.84,53.95,53.84,53.85,8500.0,35.0969,35.1686,35.0969,35.1034,8500.0
2005-01-21 13:50:00,53.84,53.84,53.7,53.8,11600.0,35.0969,35.0969,35.0056,35.0708,11600.0
2005-01-21 13:55:00,53.82,53.95,53.81,53.95,3600.0,35.0838,35.1686,35.0773,35.1686,3600.0
2005-01-21 14:00:00,53.95,53.99,53.92,53.98,49200.0,35.1686,35.1947,35.149,35.1881,49200.0
2005-01-21 14:05:00,53.99,53.99,53.94,53.96,14900.0,35.1947,35.1947,35.1621,35.1751,14900.0
2005-01-21 14:10:00,53.94,53.99,53.74,53.77,14800.0,35.1621,35.1947,35.0317,35.0512,14800.0
2005-01-21 14:15:00,53.79,53.89,53.79,53.82,3500.0,35.0643,35.1295,35.0643,35.0838,3500.0
2005-01-21 14:20:00,53.83,53.87,53.66,53.74,10000.0,35.0904,35.1164,34.9795,35.0317,10000.0
2005-01-21 14:25:00,53.8,53.91,53.8,53.84,16400.0,35.0708,35.1425,35.0708,35.0969,16400.0
2005-01-21 14:30:00,53.85,53.85,53.73,53.8,12200.0,35.1034,35.1034,35.0252,35.0708,12200.0
2005-01-21 14:35:00,53.8,53.8,53.7,53.77,13800.0,35.0708,35.0708,35.0056,35.0512,13800.0
2005-01-21 14:40:00,53.77,53.81,53.68,53.7,6800.0,35.0512,35.0773,34.9926,35.0056,6800.0
2005-01-21 14:45:00,53.7,53.77,53.6,53.66,11100.0,35.0056,35.0512,34.9404,34.9795,11100.0
2005-01-21 14:50:00,53.64,53.69,53.57,53.59,18200.0,34.9665,34.9991,34.9209,34.9339,18200.0
2005-01-21 14:55:00,53.59,53.59,53.35,53.54,28200.0,34.9339,34.9339,34.7775,34.9013,28200.0
2005-01-21 15:00:00,53.52,53.59,53.52,53.57,65200.0,34.8883,34.9339,34.8883,34.9209,65200.0
2005-01-21 15:05:00,53.52,53.57,53.47,53.48,12900.0,34.8883,34.9209,34.8557,34.8622,12900.0
2005-01-21 15:10:00,53.44,53.47,53.38,53.41,7100.0,34.8361,34.8557,34.797,34.8166,7100.0
2005-01-21 15:15:00,53.41,53.46,53.41,53.46,16500.0,34.8166,34.8492,34.8166,34.8492,16500.0
2005-01-21 15:20:00,53.46,53.53,53.45,53.53,83800.0,34.8492,34.8948,34.8426,34.8948,83800.0
2005-01-21 15:25:00,53.53,53.55,53.51,53.52,21300.0,34.8948,34.9078,34.8818,34.8883,21300.0
2005-01-21 15:30:00,53.52,53.53,53.45,53.49,48700.0,34.8883,34.8948,34.8426,34.8687,48700.0
2005-01-21 15:35:00,53.46,53.46,53.4,53.41,34400.0,34.8492,34.8492,34.81,34.8166,34400.0
2005-01-21 15:40:00,53.41,53.47,53.41,53.46,26900.0,34.8166,34.8557,34.8166,34.8492,26900.0
2005-01-21 15:45:00,53.45,53.46,53.4,53.43,34800.0,34.8426,34.8492,34.81,34.8296,34800.0
2005-01-21 15:50:00,53.43,53.44,53.39,53.43,26400.0,34.8296,34.8361,34.8035,34.8296,26400.0
2005-01-21 15:55:00,53.42,53.45,53.39,53.41,14000.0,34.8231,34.8426,34.8035,34.8166,14000.0
2005-01-24 09:30:00,53.63,53.63,53.51,53.51,11200.0,34.96,34.96,34.8818,34.8818,11200.0
2005-01-24 09:35:00,53.5,53.51,53.28,53.29,7200.0,34.8752,34.8818,34.7318,34.7383,7200.0
2005-01-24 09:40:00,53.28,53.29,53.03,53.04,24600.0,34.7318,34.7383,34.5689,34.5754,24600.0
2005-01-24 09:45:00,53.04,53.33,53.04,53.1,36500.0,34.5754,34.7644,34.5754,34.6145,36500.0
2005-01-24 09:50:00,53.09,53.1,52.98,52.98,28600.0,34.608,34.6145,34.5363,34.5363,28600.0
2005-01-24 09:55:00,52.98,53.1,52.98,53.0,20500.0,34.5363,34.6145,34.5363,34.5493,20500.0
2005-01-24 10:00:00,53.02,53.05,53.0,53.0,19700.0,34.5623,34.5819,34.5493,34.5493,19700.0
2005-01-24 10:05:00,53.0,53.0,52.89,52.89,8100.0,34.5493,34.5493,34.4776,34.4776,8100.0
2005-01-24 10:10:00,52.84,53.05,52.81,53.05,14100.0,34.445,34.5819,34.4254,34.5819,14100.0
2005-01-24 10:15:00,53.05,53.22,53.04,53.2,19100.0,34.5819,34.6927,34.5754,34.6797,19100.0
2005-01-24 10:20:00,53.2,53.2,52.97,52.97,9000.0,34.6797,34.6797,34.5297,34.5297,9000.0
2005-01-24 10:25:00,52.97,53.0,52.91,52.92,9900.0,34.5297,34.5493,34.4906,34.4971,9900.0
2005-01-24 10:30:00,52.9,53.08,52.9,53.08,9000.0,34.4841,34.6014,34.4841,34.6014,9000.0
2005-01-24 10:35:00,53.05,53.08,52.98,52.98,13900.0,34.5819,34.6014,34.5363,34.5363,13900.0
2005-01-24 10:40:00,52.98,53.1,52.98,53.03,11800.0,34.5363,34.6145,34.5363,34.5689,11800.0
2005-01-24 10:45:00,53.03,53.03,52.9,52.95,13600.0,34.5689,34.5689,34.4841,34.5167,13600.0
2005-01-24 10:50:00,52.95,53.05,52.84,53.01,14700.0,34.5167,34.5819,34.445,34.5558,14700.0
2005-01-24 10:55:00,53.02,53.03,52.93,53.03,12400.0,34.5623,34.5689,34.5037,34.5689,12400.0
2005-01-24 11:00:00,53.04,53.1,53.02,53.09,22400.0,34.5754,34.6145,34.5623,34.608,22400.0
2005-01-24 11:05:00,53.09,53.09,53.0,53.0,9000.0,34.608,34.608,34.5493,34.5493,9000.0
2005-01-24 11:10:00,53.0,53.01,52.98,52.99,20000.0,34.5493,34.5558,34.5363,34.5428,20000.0
2005-01-24 11:15:00,52.98,53.05,52.98,53.05,24100.0,34.5363,34.5819,34.5363,34.5819,24100.0
2005-01-24 11:20:00,53.04,53.05,53.02,53.04,12500.0,34.5754,34.5819,34.5623,34.5754,12500.0
2005-01-24 11:25:00,53.04,53.07,53.01,53.05,15500.0,34.5754,34.5949,34.5558,34.5819,15500.0
2005-01-24 11:30:00,53.03,53.05,53.03,53.05,12900.0,34.5689,34.5819,34.5689,34.5819,12900.0
2005-01-24 11:35:00,53.05,53.05,53.04,53.04,11200.0,34.5819,34.5819,34.5754,34.5754,11200.0
2005-01-24 11:40:00,53.04,53.05,52.99,53.0,7400.0,34.5754,34.5819,34.5428,34.5493,7400.0
2005-01-24 11:45:00,53.01,53.02,52.99,53.02,9800.0,34.5558,34.5623,34.5428,34.5623,9800.0
2005-01-24 11:50:00,53.03,53.1,53.03,53.07,8700.0,34.5689,34.6145,34.5689,34.5949,8700.0
2005-01-24 11:55:00,53.07,53.08,53.05,53.08,4600.0,34.5949,34.6014,34.5819,34.6014,4600.0
2005-01-24 12:00:00,53.07,53.1,53.03,53.03,14000.0,34.5949,34.6145,34.5689,34.5689,14000.0
2005-01-24 12:05:00,53.03,53.04,52.93,53.0,8600.0,34.5689,34.5754,34.5037,34.5493,8600.0
2005-01-24 12:10:00,52.99,53.02,52.96,52.96,7900.0,34.5428,34.5623,34.5232,34.5232,7900.0
2005-01-24 12:15:00,52.91,52.91,52.82,52.83,7900.0,34.4906,34.4906,34.432,34.4385,7900.0
2005-01-24 12:20:00,52.84,52.95,52.84,52.89,7800.0,34.445,34.5167,34.445,34.4776,7800.0
2005-01-24 12:25:00,52.89,52.92,52.83,52.87,10700.0,34.4776,34.4971,34.4385,34.4646,10700.0
2005-01-24 12:30:00,52.86,52.88,52.85,52.88,15300.0,34.458,34.4711,34.4515,34.4711,15300.0
2005-01-24 12:35:00,52.88,52.9,52.85,52.86,7400.0,34.4711,34.4841,34.4515,34.458,7400.0
2005-01-24 12:40:00,52.86,52.9,52.85,52.9,10100.0,34.458,34.4841,34.4515,34.4841,10100.0
2005-01-24 12:45:00,52.91,52.94,52.91,52.94,3900.0,34.4906,34.5102,34.4906,34.5102,3900.0
2005-01-24 12:50:00,52.97,52.98,52.96,52.96,2600.0,34.5297,34.5363,34.5232,34.5232,2600.0
2005-01-24 12:55:00,52.95,52.97,52.95,52.95,5700.0,34.5167,34.5297,34.5167,34.5167,5700.0
2005-01-24 13:00:00,52.97,52.99,52.93,52.94,8700.0,34.5297,34.5428,34.5037,34.5102,8700.0
2005-01-24 13:05:00,52.93,52.94,52.92,52.92,8800.0,34.5037,34.5102,34.4971,34.4971,8800.0
2005-01-24 13:10:00,52.91,52.93,52.88,52.92,1600.0,34.4906,34.5037,34.4711,34.4971,1600.0
2005-01-24 13:15:00,52.93,52.93,52.91,52.92,4300.0,34.5037,34.5037,34.4906,34.4971,4300.0
2005-01-24 13:20:00,52.92,52.92,52.88,52.89,4400.0,34.4971,34.4971,34.4711,34.4776,4400.0
2005-01-24 13:25:00,52.89,52.95,52.89,52.91,4100.0,34.4776,34.5167,34.4776,34.4906,4100.0
2005-01-24 13:30:00,52.91,52.92,52.88,52.92,7900.0,34.4906,34.4971,34.4711,34.4971,7900.0
2005-01-24 13:35:00,52.92,52.92,52.89,52.91,2900.0,34.4971,34.4971,34.4776,34.4906,2900.0
2005-01-24 13:40:00,52.91,52.96,52.91,52.96,3200.0,34.4906,34.5232,34.4906,34.5232,3200.0
2005-01-24 13:45:00,52.95,52.95,52.9,52.94,5700.0,34.5167,34.5167,34.4841,34.5102,5700.0
2005-01-24 13:50:00,52.95,52.97,52.94,52.94,6200.0,34.5167,34.5297,34.5102,34.5102,6200.0
2005-01-24 13:55:00,52.94,52.94,52.85,52.87,13400.0,34.5102,34.5102,34.4515,34.4646,13400.0
2005-01-24 14:00:00,52.87,52.95,52.87,52.93,11900.0,34.4646,34.5167,34.4646,34.5037,11900.0
2005-01-24 14:05:00,52.88,52.94,52.87,52.9,6500.0,34.4711,34.5102,34.4646,34.4841,6500.0
2005-01-24 14:10:00,52.92,52.96,52.91,52.96,5100.0,34.4971,34.5232,34.4906,34.5232,5100.0
2005-01-24 14:15:00,52.96,52.97,52.85,52.89,7500.0,34.5232,34.5297,34.4515,34.4776,7500.0
2005-01-24 14:20:00,52.87,52.89,52.87,52.89,9600.0,34.4646,34.4776,34.4646,34.4776,9600.0
2005-01-24 14:25:00,52.88,52.9,52.88,52.88,3200.0,34.4711,34.4841,34.4711,34.4711,3200.0
2005-01-24 14:30:00,52.87,52.87,52.75,52.8,20600.0,34.4646,34.4646,34.3863,34.4189,20600.0
2005-01-24 14:35:00,52.78,52.78,52.7,52.77,10800.0,34.4059,34.4059,34.3537,34.3994,10800.0
2005-01-24 14:40:00,52.78,52.78,52.65,52.69,8400.0,34.4059,34.4059,34.3211,34.3472,8400.0
2005-01-24 14:45:00,52.7,52.7,52.61,52.62,20800.0,34.3537,34.3537,34.2951,34.3016,20800.0
2005-01-24 14:50:00,52.62,52.68,52.6,52.68,11200.0,34.3016,34.3407,34.2885,34.3407,11200.0
2005-01-24 14:55:00,52.68,52.69,52.4,52.52,32100.0,34.3407,34.3472,34.1582,34.2364,32100.0
2005-01-24 15:00:00,52.51,52.54,52.48,52.48,118200.0,34.2299,34.2494,34.2103,34.2103,118200.0
2005-01-24 15:05:00,52.47,52.61,52.45,52.59,16100.0,34.2038,34.2951,34.1908,34.282,16100.0
2005-01-24 15:10:00,52.58,52.58,52.47,52.52,19600.0,34.2755,34.2755,34.2038,34.2364,19600.0
2005-01-24 15:15:00,52.55,52.55,52.48,52.48,16100.0,34.256,34.256,34.2103,34.2103,16100.0
2005-01-24 15:20:00,52.48,52.49,52.4,52.4,29200.0,34.2103,34.2168,34.1582,34.1582,29200.0
2005-01-24 15:25:00,52.41,52.59,52.41,52.59,13100.0,34.1647,34.282,34.1647,34.282,13100.0
2005-01-24 15:30:00,52.58,52.59,52.51,52.52,13100.0,34.2755,34.282,34.2299,34.2364,13100.0
2005-01-24 15:35:00,52.51,52.57,52.51,52.55,14900.0,34.2299,34.269,34.2299,34.256,14900.0
2005-01-24 15:40:00,52.55,52.55,52.52,52.54,19800.0,34.256,34.256,34.2364,34.2494,19800.0
2005-01-24 15:45:00,52.55,52.55,52.47,52.47,21700.0,34.256,34.256,34.2038,34.2038,21700.0
2005-01-24 15:50:00,52.47,52.47,52.43,52.44,26100.0,34.2038,34.2038,34.1777,34.1842,26100.0
2005-01-24 15:55:00,52.43,52.43,52.4,52.4,40300.0,34.1777,34.1777,34.1582,34.1582,40300.0
2005-01-25 09:35:00,52.5,52.71,52.5,52.68,24900.0,34.2234,34.3603,34.2234,34.3407,24900.0
2005-01-25 09:40:00,52.6,52.67,52.3,52.38,60100.0,34.2885,34.3342,34.093,34.1451,60100.0
2005-01-25 09:45:00,52.4,52.53,52.4,52.53,36800.0,34.1582,34.2429,34.1582,34.2429,36800.0
2005-01-25 09:50:00,52.49,52.58,52.36,52.36,31700.0,34.2168,34.2755,34.1321,34.1321,31700.0
2005-01-25 09:55:00,52.36,52.43,52.23,52.35,42300.0,34.1321,34.1777,34.0474,34.1256,42300.0
2005-01-25 10:00:00,52.36,52.48,52.17,52.18,52100.0,34.1321,34.2103,34.0082,34.0148,52100.0
2005-01-25 10:05:00,52.18,52.35,52.14,52.35,18700.0,34.0148,34.1256,33.9887,34.1256,18700.0
2005-01-25 10:10:00,52.32,52.6,52.26,52.55,25100.0,34.106,34.2885,34.0669,34.256,25100.0
2005-01-25 10:15:00,52.55,52.55,52.31,52.46,27100.0,34.256,34.256,34.0995,34.1973,27100.0
2005-01-25 10:20:00,52.45,52.45,52.25,52.32,11400.0,34.1908,34.1908,34.0604,34.106,11400.0
2005-01-25 10:25:00,52.33,52.53,52.32,52.39,12600.0,34.1125,34.2429,34.106,34.1517,12600.0
2005-01-25 10:30:00,52.39,52.53,52.38,52.51,12000.0,34.1517,34.2429,34.1451,34.2299,12000.0
2005-01-25 10:35:00,52.5,52.54,52.49,52.54,7500.0,34.2234,34.2494,34.2168,34.2494,7500.0
2005-01-25 10:40:00,52.55,52.61,52.51,52.61,7700.0,34.256,34.2951,34.2299,34.2951,7700.0
2005-01-25 10:45:00,52.61,52.61,52.52,52.53,6300.0,34.2951,34.2951,34.2364,34.2429,6300.0
2005-01-25 10:50:00,52.53,52.55,52.46,52.53,11300.0,34.2429,34.256,34.1973,34.2429,11300.0
2005-01-25 10:55:00,52.52,52.59,52.5,52.59,9900.0,34.2364,34.282,34.2234,34.282,9900.0
2005-01-25 11:00:00,52.58,52.71,52.58,52.69,10800.0,34.2755,34.3603,34.2755,34.3472,10800.0
2005-01-25 11:05:00,52.69,52.85,52.64,52.85,37500.0,34.3472,34.4515,34.3146,34.4515,37500.0
2005-01-25 11:10:00,52.85,52.95,52.77,52.79,15000.0,34.4515,34.5167,34.3994,34.4124,15000.0
2005-01-25 11:15:00,52.76,52.78,52.69,52.71,13000.0,34.3928,34.4059,34.3472,34.3603,13000.0
2005-01-25 11:20:00,52.72,52.75,52.7,52.75,5400.0,34.3668,34.3863,34.3537,34.3863,5400.0
2005-01-25 11:25:00,52.73,52.74,52.72,52.74,5200.0,34.3733,34.3798,34.3668,34.3798,5200.0
2005-01-25 11:30:00,52.79,52.79,52.74,52.74,2600.0,34.4124,34.4124,34.3798,34.3798,2600.0
2005-01-25 11:35:00,52.74,52.74,52.6,52.64,7400.0,34.3798,34.3798,34.2885,34.3146,7400.0
2005-01-25 11:40:00,52.65,52.74,52.65,52.65,6500.0,34.3211,34.3798,34.3211,34.3211,6500.0
2005-01-25 11:45:00,52.65,52.65,52.57,52.58,7500.0,34.3211,34.3211,34.269,34.2755,7500.0
2005-01-25 11:50:00,52.58,52.65,52.45,52.6,11600.0,34.2755,34.3211,34.1908,34.2885,11600.0
2005-01-25 11:55:00,52.58,52.58,52.52,52.56,6800.0,34.2755,34.2755,34.2364,34.2625,6800.0
2005-01-25 12:00:00,52.49,52.67,52.46,52.49,15100.0,34.2168,34.3342,34.1973,34.2168,15100.0
2005-01-25 12:05:00,52.49,52.65,52.49,52.61,10600.0,34.2168,34.3211,34.2168,34.2951,10600.0
2005-01-25 12:10:00,52.63,52.75,52.57,52.57,23100.0,34.3081,34.3863,34.269,34.269,23100.0
2005-01-25 12:15:00,52.57,52.66,52.55,52.59,7000.0,34.269,34.3277,34.256,34.282,7000.0
2005-01-25 12:20:00,52.59,52.69,52.56,52.66,11100.0,34.282,34.3472,34.2625,34.3277,11100.0
2005-01-25 12:25:00,52.67,52.68,52.5,52.5,5100.0,34.3342,34.3407,34.2234,34.2234,5100.0
2005-01-25 12:30:00,52.48,52.53,52.46,52.5,36700.0,34.2103,34.2429,34.1973,34.2234,36700.0
2005-01-25 12:35:00,52.51,52.56,52.5,52.52,3600.0,34.2299,34.2625,34.2234,34.2364,3600.0
2005-01-25 12:40:00,52.52,52.67,52.51,52.67,9400.0,34.2364,34.3342,34.2299,34.3342,9400.0
2005-01-25 12:45:00,52.64,52.64,52.59,52.59,7200.0,34.3146,34.3146,34.282,34.282,7200.0
2005-01-25 12:50:00,52.55,52.56,52.52,52.52,3900.0,34.256,34.2625,34.2364,34.2364,3900.0
2005-01-25 12:55:00,52.52,52.53,52.51,52.51,2600.0,34.2364,34.2429,34.2299,34.2299,2600.0
2005-01-25 13:00:00,52.53,52.55,52.52,52.55,5100.0,34.2429,34.256,34.2364,34.256,5100.0
2005-01-25 13:05:00,52.55,52.86,52.55,52.81,16600.0,34.256,34.458,34.256,34.4254,16600.0
2005-01-25 13:10:00,52.76,52.76,52.6,52.66,24700.0,34.3928,34.3928,34.2885,34.3277,24700.0
2005-01-25 13:15:00,52.63,52.7,52.63,52.66,5600.0,34.3081,34.3537,34.3081,34.3277,5600.0
2005-01-25 13:20:00,52.66,52.79,52.66,52.79,5800.0,34.3277,34.4124,34.3277,34.4124,5800.0
2005-01-25 13:25:00,52.76,52.76,52.7,52.7,5800.0,34.3928,34.3928,34.3537,34.3537,5800.0
2005-01-25 13:30:00,52.7,52.7,52.62,52.62,10900.0,34.3537,34.3537,34.3016,34.3016,10900.0
2005-01-25 13:35:00,52.62,52.66,52.59,52.64,7300.0,34.3016,34.3277,34.282,34.3146,7300.0
2005-01-25 13:40:00,52.63,52.64,52.58,52.58,4500.0,34.3081,34.3146,34.2755,34.2755,4500.0
2005-01-25 13:45:00,52.6,52.6,52.56,52.57,4100.0,34.2885,34.2885,34.2625,34.269,4100.0
2005-01-25 13:50:00,52.57,52.57,52.48,52.55,17800.0,34.269,34.269,34.2103,34.256,17800.0
2005-01-25 13:55:00,52.56,52.61,52.56,52.57,6000.0,34.2625,34.2951,34.2625,34.269,6000.0
2005-01-25 14:00:00,52.58,52.7,52.58,52.66,10700.0,34.2755,34.3537,34.2755,34.3277,10700.0
2005-01-25 14:05:00,52.66,52.67,52.64,52.64,2900.0,34.3277,34.3342,34.3146,34.3146,2900.0
2005-01-25 14:10:00,52.62,52.65,52.61,52.63,8600.0,34.3016,34.3211,34.2951,34.3081,8600.0
2005-01-25 14:15:00,52.64,52.64,52.59,52.59,11400.0,34.3146,34.3146,34.282,34.282,11400.0
2005-01-25 14:20:00,52.59,52.6,52.56,52.56,4100.0,34.282,34.2885,34.2625,34.2625,4100.0
2005-01-25 14:25:00,52.56,52.59,52.52,52.56,26700.0,34.2625,34.282,34.2364,34.2625,26700.0
2005-01-25 14:30:00,52.55,52.55,52.52,52.54,17000.0,34.256,34.256,34.2364,34.2494,17000.0
2005-01-25 14:35:00,52.54,52.66,52.54,52.63,34400.0,34.2494,34.3277,34.2494,34.3081,34400.0
2005-01-25 14:40:00,52.63,52.66,52.62,52.66,7900.0,34.3081,34.3277,34.3016,34.3277,7900.0
2005-01-25 14:45:00,52.65,52.7,52.62,52.7,13200.0,34.3211,34.3537,34.3016,34.3537,13200.0
2005-01-25 14:50:00,52.7,52.78,52.7,52.75,13000.0,34.3537,34.4059,34.3537,34.3863,13000.0
2005-01-25 14:55:00,52.75,52.8,52.75,52.76,27800.0,34.3863,34.4189,34.3863,34.3928,27800.0
2005-01-25 15:00:00,52.77,52.83,52.72,52.76,25200.0,34.3994,34.4385,34.3668,34.3928,25200.0
2005-01-25 15:05:00,52.77,52.78,52.7,52.71,14300.0,34.3994,34.4059,34.3537,34.3603,14300.0
2005-01-25 15:10:00,52.65,52.66,52.51,52.53,22900.0,34.3211,34.3277,34.2299,34.2429,22900.0
2005-01-25 15:15:00,52.53,52.54,52.47,52.47,20800.0,34.2429,34.2494,34.2038,34.2038,20800.0
2005-01-25 15:20:00,52.48,52.48,52.41,52.48,24300.0,34.2103,34.2103,34.1647,34.2103,24300.0
2005-01-25 15:25:00,52.46,52.46,52.4,52.44,13100.0,34.1973,34.1973,34.1582,34.1842,13100.0
2005-01-25 15:30:00,52.44,52.5,52.43,52.46,16700.0,34.1842,34.2234,34.1777,34.1973,16700.0
2005-01-25 15:35:00,52.46,52.49,52.45,52.48,14400.0,34.1973,34.2168,34.1908,34.2103,14400.0
2005-01-25 15:40:00,52.47,52.48,52.44,52.45,13700.0,34.2038,34.2103,34.1842,34.1908,13700.0
2005-01-25 15:45:00,52.45,52.48,52.44,52.48,20600.0,34.1908,34.2103,34.1842,34.2103,20600.0
2005-01-25 15:50:00,52.48,52.52,52.37,52.37,24300.0,34.2103,34.2364,34.1386,34.1386,24300.0
2005-01-25 15:55:00,52.37,52.5,52.35,52.49,42300.0,34.1386,34.2234,34.1256,34.2168,42300.0
2005-01-26 09:30:00,52.9,53.0,52.75,52.75,47800.0,34.4841,34.5493,34.3863,34.3863,47800.0
2005-01-26 09:35:00,52.7,52.76,52.37,52.37,14200.0,34.3537,34.3928,34.1386,34.1386,14200.0
2005-01-26 09:40:00,52.36,52.36,52.11,52.25,25000.0,34.1321,34.1321,33.9691,34.0604,25000.0
2005-01-26 09:45:00,52.25,52.29,52.2,52.22,39100.0,34.0604,34.0865,34.0278,34.0408,39100.0
2005-01-26 09:50:00,52.22,53.12,52.21,53.03,74700.0,34.0408,34.6275,34.0343,34.5689,74700.0
2005-01-26 09:55:00,53.02,53.02,52.58,52.7,16500.0,34.5623,34.5623,34.2755,34.3537,16500.0
2005-01-26 10:00:00,52.7,52.82,52.58,52.6,11800.0,34.3537,34.432,34.2755,34.2885,11800.0
2005-01-26 10:05:00,52.62,52.8,52.6,52.79,14100.0,34.3016,34.4189,34.2885,34.4124,14100.0
2005-01-26 10:10:00,52.79,53.0,52.79,52.97,10800.0,34.4124,34.5493,34.4124,34.5297,10800.0
2005-01-26 10:15:00,52.96,53.25,52.95,53.23,35900.0,34.5232,34.7123,34.5167,34.6992,35900.0
2005-01-26 10:20:00,53.24,53.85,53.24,53.71,42700.0,34.7057,35.1034,34.7057,35.0121,42700.0
2005-01-26 10:25:00,53.71,53.89,53.54,53.56,27400.0,35.0121,35.1295,34.9013,34.9143,27400.0
2005-01-26 10:30:00,53.56,53.56,53.28,53.34,32300.0,34.9143,34.9143,34.7318,34.7709,32300.0
2005-01-26 10:35:00,53.41,53.45,53.1,53.35,21500.0,34.8166,34.8426,34.6145,34.7775,21500.0
2005-01-26 10:40:00,53.35,53.35,53.19,53.2,10900.0,34.7775,34.7775,34.6732,34.6797,10900.0
2005-01-26 10:45:00,53.19,53.5,53.18,53.5,24200.0,34.6732,34.8752,34.6666,34.8752,24200.0
2005-01-26 10:50:00,53.5,53.8,53.5,53.8,48800.0,34.8752,35.0708,34.8752,35.0708,48800.0
2005-01-26 10:55:00,53.8,54.13,53.78,54.07,26500.0,35.0708,35.2859,35.0578,35.2468,26500.0
2005-01-26 11:00:00,54.0,54.13,53.84,54.05,37500.0,35.2012,35.2859,35.0969,35.2338,37500.0
2005-01-26 11:05:00,54.05,54.05,53.72,53.85,61100.0,35.2338,35.2338,35.0186,35.1034,61100.0
2005-01-26 11:10:00,53.86,54.04,53.75,53.77,23500.0,35.1099,35.2272,35.0382,35.0512,23500.0
2005-01-26 11:15:00,53.7,53.7,53.55,53.55,19800.0,35.0056,35.0056,34.9078,34.9078,19800.0
2005-01-26 11:20:00,53.54,53.58,53.38,53.43,20300.0,34.9013,34.9274,34.797,34.8296,20300.0
2005-01-26 11:25:00,53.42,53.65,53.42,53.64,17000.0,34.8231,34.973,34.8231,34.9665,17000.0
2005-01-26 11:30:00,53.65,53.67,53.52,53.58,32000.0,34.973,34.9861,34.8883,34.9274,32000.0
2005-01-26 11:35:00,53.6,53.63,53.56,53.57,23700.0,34.9404,34.96,34.9143,34.9209,23700.0
2005-01-26 11:40:00,53.57,53.67,53.51,53.67,27400.0,34.9209,34.9861,34.8818,34.9861,27400.0
2005-01-26 11:45:00,53.67,53.7,53.57,53.57,18800.0,34.9861,35.0056,34.9209,34.9209,18800.0
2005-01-26 11:50:00,53.62,53.75,53.53,53.75,8400.0,34.9535,35.0382,34.8948,35.0382,8400.0
2005-01-26 11:55:00,53.75,54.35,53.75,54.25,41900.0,35.0382,35.4293,35.0382,35.3641,41900.0
2005-01-26 12:00:00,54.2,54.21,54.15,54.16,30100.0,35.3315,35.3381,35.299,35.3055,30100.0
2005-01-26 12:05:00,54.16,54.46,54.14,54.36,27400.0,35.3055,35.501,35.2924,35.4358,27400.0
2005-01-26 12:10:00,54.34,54.34,54.19,54.19,22100.0,35.4228,35.4228,35.325,35.325,22100.0
2005-01-26 12:15:00,54.19,54.4,54.18,54.4,45900.0,35.325,35.4619,35.3185,35.4619,45900.0
2005-01-26 12:20:00,54.4,54.6,54.4,54.59,30900.0,35.4619,35.5923,35.4619,35.5858,30900.0
2005-01-26 12:25:00,54.64,54.74,54.63,54.68,31700.0,35.6184,35.6836,35.6119,35.6444,31700.0
2005-01-26 12:30:00,54.68,54.77,54.62,54.73,44800.0,35.6444,35.7031,35.6053,35.677,44800.0
2005-01-26 12:35:00,54.73,54.73,54.6,54.61,66800.0,35.677,35.677,35.5923,35.5988,66800.0
2005-01-26 12:40:00,54.61,54.89,54.6,54.84,31900.0,35.5988,35.7813,35.5923,35.7487,31900.0
2005-01-26 12:45:00,54.81,54.81,54.67,54.71,16800.0,35.7292,35.7292,35.6379,35.664,16800.0
2005-01-26 12:50:00,54.7,54.83,54.7,54.83,14800.0,35.6575,35.7422,35.6575,35.7422,14800.0
2005-01-26 12:55:00,54.83,54.85,54.77,54.77,16300.0,35.7422,35.7553,35.7031,35.7031,16300.0
2005-01-26 13:00:00,54.76,54.76,54.74,54.74,14500.0,35.6966,35.6966,35.6836,35.6836,14500.0
2005-01-26 13:05:00,54.72,54.85,54.72,54.83,27100.0,35.6705,35.7553,35.6705,35.7422,27100.0
2005-01-26 13:10:00,54.83,54.83,54.55,54.78,26200.0,35.7422,35.7422,35.5597,35.7096,26200.0
2005-01-26 13:15:00,54.77,54.77,54.52,54.55,12500.0,35.7031,35.7031,35.5401,35.5597,12500.0
2005-01-26 13:20:00,54.55,54.63,54.52,54.61,6200.0,35.5597,35.6119,35.5401,35.5988,6200.0
2005-01-26 13:25:00,54.6,54.62,54.57,54.58,10200.0,35.5923,35.6053,35.5727,35.5793,10200.0
2005-01-26 13:30:00,54.58,54.58,54.45,54.48,14800.0,35.5793,35.5793,35.4945,35.5141,14800.0
2005-01-26 13:35:00,54.45,54.47,54.35,54.45,21200.0,35.4945,35.5076,35.4293,35.4945,21200.0
2005-01-26 13:40:00,54.44,54.45,54.24,54.36,50100.0,35.488,35.4945,35.3576,35.4358,50100.0
2005-01-26 13:45:00,54.36,54.47,54.35,54.47,17000.0,35.4358,35.5076,35.4293,35.5076,17000.0
2005-01-26 13:50:00,54.47,54.47,54.37,54.42,10600.0,35.5076,35.5076,35.4424,35.475,10600.0
2005-01-26 13:55:00,54.4,54.43,54.35,54.37,19800.0,35.4619,35.4815,35.4293,35.4424,19800.0
2005-01-26 14:00:00,54.36,54.36,54.26,54.35,11000.0,35.4358,35.4358,35.3707,35.4293,11000.0
2005-01-26 14:05:00,54.38,54.5,54.38,54.49,10000.0,35.4489,35.5271,35.4489,35.5206,10000.0
2005-01-26 14:10:00,54.49,54.5,54.47,54.5,33900.0,35.5206,35.5271,35.5076,35.5271,33900.0
2005-01-26 14:15:00,54.5,54.5,54.38,54.45,18900.0,35.5271,35.5271,35.4489,35.4945,18900.0
2005-01-26 14:20:00,54.45,54.5,54.43,54.44,34600.0,35.4945,35.5271,35.4815,35.488,34600.0
2005-01-26 14:25:00,54.46,54.5,54.38,54.5,47700.0,35.501,35.5271,35.4489,35.5271,47700.0
2005-01-26 14:30:00,54.5,54.5,54.4,54.41,54800.0,35.5271,35.5271,35.4619,35.4684,54800.0
2005-01-26 14:35:00,54.41,54.41,54.35,54.35,13600.0,35.4684,35.4684,35.4293,35.4293,13600.0
2005-01-26 14:40:00,54.35,54.35,54.29,54.34,11800.0,35.4293,35.4293,35.3902,35.4228,11800.0
2005-01-26 14:45:00,54.34,54.49,54.34,54.47,21600.0,35.4228,35.5206,35.4228,35.5076,21600.0
2005-01-26 14:50:00,54.47,54.47,54.38,54.39,8700.0,35.5076,35.5076,35.4489,35.4554,8700.0
2005-01-26 14:55:00,54.39,54.44,54.39,54.44,14400.0,35.4554,35.488,35.4554,35.488,14400.0
2005-01-26 15:00:00,54.43,54.44,54.42,54.42,11700.0,35.4815,35.488,35.475,35.475,11700.0
2005-01-26 15:05:00,54.41,54.43,54.41,54.41,9800.0,35.4684,35.4815,35.4684,35.4684,9800.0
2005-01-26 15:10:00,54.38,54.39,54.36,54.36,15600.0,35.4489,35.4554,35.4358,35.4358,15600.0
2005-01-26 15:15:00,54.37,54.41,54.36,54.41,13900.0,35.4424,35.4684,35.4358,35.4684,13900.0
2005-01-26 15:20:00,54.41,54.46,54.4,54.46,24400.0,35.4684,35.501,35.4619,35.501,24400.0
2005-01-26 15:25:00,54.46,54.47,54.35,54.42,29900.0,35.501,35.5076,35.4293,35.475,29900.0
2005-01-26 15:30:00,54.42,54.49,54.41,54.43,73100.0,35.475,35.5206,35.4684,35.4815,73100.0
2005-01-26 15:35:00,54.43,54.69,54.43,54.68,61500.0,35.4815,35.651,35.4815,35.6444,61500.0
2005-01-26 15:40:00,54.68,54.69,54.55,54.55,128000.0,35.6444,35.651,35.5597,35.5597,128000.0
2005-01-26 15:45:00,54.55,54.66,54.47,54.66,35100.0,35.5597,35.6314,35.5076,35.6314,35100.0
2005-01-26 15:50:00,54.66,54.79,54.66,54.77,44300.0,35.6314,35.7161,35.6314,35.7031,44300.0
2005-01-26 15:55:00,54.76,54.79,54.63,54.75,108300.0,35.6966,35.7161,35.6119,35.6901,108300.0
2005-01-27 09:30:00,54.78,54.78,54.57,54.57,17400.0,35.7096,35.7096,35.5727,35.5727,17400.0
2005-01-27 09:35:00,54.51,54.51,54.12,54.26,20800.0,35.5336,35.5336,35.2794,35.3707,20800.0
2005-01-27 09:40:00,54.3,54.3,54.23,54.27,14400.0,35.3967,35.3967,35.3511,35.3772,14400.0
2005-01-27 09:45:00,54.26,54.48,54.26,54.43,16800.0,35.3707,35.5141,35.3707,35.4815,16800.0
2005-01-27 09:50:00,54.45,54.9,54.44,54.73,41300.0,35.4945,35.7879,35.488,35.677,41300.0
2005-01-27 09:55:00,54.71,54.97,54.71,54.95,23700.0,35.664,35.8335,35.664,35.8204,23700.0
2005-01-27 10:00:00,54.95,55.34,54.95,55.31,70500.0,35.8204,36.0747,35.8204,36.0551,70500.0
2005-01-27 10:05:00,55.32,55.45,55.32,55.38,22100.0,36.0616,36.1464,36.0616,36.1008,22100.0
2005-01-27 10:10:00,55.39,55.59,55.39,55.58,41100.0,36.1073,36.2376,36.1073,36.2311,41100.0
2005-01-27 10:15:00,55.59,55.9,55.57,55.9,56600.0,36.2376,36.4397,36.2246,36.4397,56600.0
2005-01-27 10:20:00,55.9,56.05,55.81,56.05,45500.0,36.4397,36.5375,36.3811,36.5375,45500.0
2005-01-27 10:25:00,56.2,56.21,56.0,56.03,59700.0,36.6353,36.6418,36.5049,36.5245,59700.0
2005-01-27 10:30:00,56.03,56.04,55.91,55.96,29400.0,36.5245,36.531,36.4462,36.4788,29400.0
2005-01-27 10:35:00,55.92,55.94,55.8,55.94,86600.0,36.4528,36.4658,36.3745,36.4658,86600.0
2005-01-27 10:40:00,55.94,56.04,55.88,56.04,65400.0,36.4658,36.531,36.4267,36.531,65400.0
2005-01-27 10:45:00,56.04,56.15,56.02,56.07,24100.0,36.531,36.6027,36.518,36.5505,24100.0
2005-01-27 10:50:00,56.07,56.12,56.04,56.09,18100.0,36.5505,36.5831,36.531,36.5636,18100.0
2005-01-27 10:55:00,56.05,56.17,56.02,56.03,34500.0,36.5375,36.6157,36.518,36.5245,34500.0
2005-01-27 11:00:00,56.04,56.13,56.0,56.01,38600.0,36.531,36.5897,36.5049,36.5114,38600.0
2005-01-27 11:05:00,56.0,56.05,55.85,56.05,44500.0,36.5049,36.5375,36.4071,36.5375,44500.0
2005-01-27 11:10:00,56.1,56.15,56.01,56.1,37700.0,36.5701,36.6027,36.5114,36.5701,37700.0
2005-01-27 11:15:00,56.06,56.13,56.0,56.02,48900.0,36.544,36.5897,36.5049,36.518,48900.0
2005-01-27 11:20:00,56.2,56.2,56.02,56.02,24300.0,36.6353,36.6353,36.518,36.518,24300.0
2005-01-27 11:25:00,56.02,56.08,55.9,55.99,51200.0,36.518,36.5571,36.4397,36.4984,51200.0
2005-01-27 11:30:00,55.99,56.0,55.96,55.96,15200.0,36.4984,36.5049,36.4788,36.4788,15200.0
2005-01-27 11:35:00,55.96,55.96,55.95,55.95,55700.0,36.4788,36.4788,36.4723,36.4723,55700.0
2005-01-27 11:40:00,55.95,56.0,55.95,56.0,14600.0,36.4723,36.5049,36.4723,36.5049,14600.0
2005-01-27 11:45:00,56.0,56.04,55.96,55.96,125500.0,36.5049,36.531,36.4788,36.4788,125500.0
2005-01-27 11:50:00,55.95,56.0,55.95,55.95,52600.0,36.4723,36.5049,36.4723,36.4723,52600.0
2005-01-27 11:55:00,55.95,56.05,55.95,56.05,59400.0,36.4723,36.5375,36.4723,36.5375,59400.0
2005-01-27 12:00:00,56.09,56.15,56.06,56.06,8400.0,36.5636,36.6027,36.544,36.544,8400.0
2005-01-27 12:05:00,56.05,56.05,55.96,55.97,43300.0,36.5375,36.5375,36.4788,36.4854,43300.0
2005-01-27 12:10:00,55.97,55.97,55.95,55.95,9100.0,36.4854,36.4854,36.4723,36.4723,9100.0
2005-01-27 12:15:00,55.95,56.04,55.95,56.04,23500.0,36.4723,36.531,36.4723,36.531,23500.0
2005-01-27 12:20:00,56.05,56.13,55.96,55.96,8400.0,36.5375,36.5897,36.4788,36.4788,8400.0
2005-01-27 12:25:00,55.96,56.0,55.91,55.92,29500.0,36.4788,36.5049,36.4462,36.4528,29500.0
2005-01-27 12:30:00,55.92,55.97,55.87,55.95,28300.0,36.4528,36.4854,36.4202,36.4723,28300.0
2005-01-27 12:35:00,55.9,55.9,55.84,55.86,5200.0,36.4397,36.4397,36.4006,36.4137,5200.0
2005-01-27 12:40:00,55.86,55.99,55.86,55.95,21100.0,36.4137,36.4984,36.4137,36.4723,21100.0
2005-01-27 12:45:00,55.95,55.95,55.9,55.9,8200.0,36.4723,36.4723,36.4397,36.4397,8200.0
2005-01-27 12:50:00,55.85,55.9,55.83,55.9,22500.0,36.4071,36.4397,36.3941,36.4397,22500.0
2005-01-27 12:55:00,55.9,55.93,55.89,55.93,4500.0,36.4397,36.4593,36.4332,36.4593,4500.0
2005-01-27 13:00:00,55.93,55.93,55.92,55.93,8800.0,36.4593,36.4593,36.4528,36.4593,8800.0
2005-01-27 13:05:00,55.93,55.99,55.88,55.96,16000.0,36.4593,36.4984,36.4267,36.4788,16000.0
2005-01-27 13:10:00,55.96,56.02,55.93,55.98,8800.0,36.4788,36.518,36.4593,36.4919,8800.0
2005-01-27 13:15:00,55.98,55.99,55.88,55.94,13300.0,36.4919,36.4984,36.4267,36.4658,13300.0
2005-01-27 13:20:00,55.93,55.95,55.92,55.92,7500.0,36.4593,36.4723,36.4528,36.4528,7500.0
2005-01-27 13:25:00,55.93,55.93,55.87,55.87,4100.0,36.4593,36.4593,36.4202,36.4202,4100.0
2005-01-27 13:30:00,55.81,55.9,55.8,55.9,25200.0,36.3811,36.4397,36.3745,36.4397,25200.0
2005-01-27 13:35:00,55.91,55.93,55.9,55.91,17900.0,36.4462,36.4593,36.4397,36.4462,17900.0
2005-01-27 13:40:00,55.91,55.91,55.85,55.87,14800.0,36.4462,36.4462,36.4071,36.4202,14800.0
2005-01-27 13:45:00,55.85,55.85,55.68,55.75,10800.0,36.4071,36.4071,36.2963,36.3419,10800.0
2005-01-27 13:50:00,55.75,55.78,55.64,55.64,28200.0,36.3419,36.3615,36.2702,36.2702,28200.0
2005-01-27 13:55:00,55.65,55.82,55.65,55.77,21400.0,36.2768,36.3876,36.2768,36.355,21400.0
2005-01-27 14:00:00,55.76,55.81,55.75,55.8,12200.0,36.3485,36.3811,36.3419,36.3745,12200.0
2005-01-27 14:05:00,55.78,55.81,55.78,55.79,6500.0,36.3615,36.3811,36.3615,36.368,6500.0
2005-01-27 14:10:00,55.78,55.78,55.71,55.78,5200.0,36.3615,36.3615,36.3159,36.3615,5200.0
2005-01-27 14:15:00,55.76,55.81,55.75,55.8,11900.0,36.3485,36.3811,36.3419,36.3745,11900.0
2005-01-27 14:20:00,55.8,55.8,55.72,55.79,9100.0,36.3745,36.3745,36.3224,36.368,9100.0
2005-01-27 14:25:00,55.8,55.81,55.76,55.78,7200.0,36.3745,36.3811,36.3485,36.3615,7200.0
2005-01-27 14:30:00,55.76,55.85,55.76,55.84,26400.0,36.3485,36.4071,36.3485,36.4006,26400.0
2005-01-27 14:35:00,55.84,55.94,55.81,55.85,35500.0,36.4006,36.4658,36.3811,36.4071,35500.0
2005-01-27 14:40:00,55.82,55.88,55.82,55.85,17500.0,36.3876,36.4267,36.3876,36.4071,17500.0
2005-01-27 14:45:00,55.85,55.9,55.84,55.9,56900.0,36.4071,36.4397,36.4006,36.4397,56900.0
2005-01-27 14:50:00,55.89,55.95,55.89,55.91,10700.0,36.4332,36.4723,36.4332,36.4462,10700.0
2005-01-27 14:55:00,55.91,55.91,55.84,55.85,7400.0,36.4462,36.4462,36.4006,36.4071,7400.0
2005-01-27 15:00:00,55.87,55.96,55.85,55.95,18900.0,36.4202,36.4788,36.4071,36.4723,18900.0
2005-01-27 15:05:00,55.95,56.0,55.89,55.9,21600.0,36.4723,36.5049,36.4332,36.4397,21600.0
2005-01-27 15:10:00,55.9,55.95,55.86,55.95,25300.0,36.4397,36.4723,36.4137,36.4723,25300.0
2005-01-27 15:15:00,55.95,55.95,55.92,55.94,28100.0,36.4723,36.4723,36.4528,36.4658,28100.0
2005-01-27 15:20:00,55.95,55.95,55.85,55.86,34100.0,36.4723,36.4723,36.4071,36.4137,34100.0
2005-01-27 15:25:00,55.86,55.87,55.84,55.84,8400.0,36.4137,36.4202,36.4006,36.4006,8400.0
2005-01-27 15:30:00,55.84,55.9,55.84,55.9,36200.0,36.4006,36.4397,36.4006,36.4397,36200.0
2005-01-27 15:35:00,55.9,55.9,55.88,55.88,11600.0,36.4397,36.4397,36.4267,36.4267,11600.0
2005-01-27 15:40:00,55.87,55.87,55.8,55.8,18400.0,36.4202,36.4202,36.3745,36.3745,18400.0
2005-01-27 15:45:00,55.8,55.84,55.74,55.76,21300.0,36.3745,36.4006,36.3354,36.3485,21300.0
2005-01-27 15:50:00,55.76,55.79,55.73,55.75,34200.0,36.3485,36.368,36.3289,36.3419,34200.0
2005-01-27 15:55:00,55.75,55.8,55.75,55.77,63600.0,36.3419,36.3745,36.3419,36.355,63600.0
2005-01-28 09:30:00,55.5,55.75,55.5,55.7,66400.0,36.179,36.3419,36.179,36.3094,66400.0
2005-01-28 09:35:00,55.72,55.95,55.72,55.95,49500.0,36.3224,36.4723,36.3224,36.4723,49500.0
2005-01-28 09:40:00,55.94,56.11,55.93,56.1,17900.0,36.4658,36.5766,36.4593,36.5701,17900.0
2005-01-28 09:45:00,56.08,56.34,56.08,56.28,32300.0,36.5571,36.7266,36.5571,36.6874,32300.0
2005-01-28 09:50:00,56.32,56.4,56.25,56.3,34900.0,36.7135,36.7657,36.6679,36.7005,34900.0
2005-01-28 09:55:00,56.3,56.4,56.18,56.19,69600.0,36.7005,36.7657,36.6223,36.6288,69600.0
2005-01-28 10:00:00,56.19,56.42,56.19,56.42,62000.0,36.6288,36.7787,36.6288,36.7787,62000.0
2005-01-28 10:05:00,56.42,56.72,56.42,56.72,46100.0,36.7787,36.9743,36.7787,36.9743,46100.0
2005-01-28 10:10:00,56.72,56.72,56.55,56.57,20200.0,36.9743,36.9743,36.8634,36.8765,20200.0
2005-01-28 10:15:00,56.56,56.79,56.35,56.4,78300.0,36.87,37.0199,36.7331,36.7657,78300.0
2005-01-28 10:20:00,56.45,56.6,56.45,56.6,13200.0,36.7983,36.896,36.7983,36.896,13200.0
2005-01-28 10:25:00,56.62,56.74,56.6,56.74,8800.0,36.9091,36.9873,36.896,36.9873,8800.0
2005-01-28 10:30:00,56.72,56.83,56.71,56.72,30200.0,36.9743,37.046,36.9677,36.9743,30200.0
2005-01-28 10:35:00,56.72,56.77,56.71,56.72,44400.0,36.9743,37.0069,36.9677,36.9743,44400.0
2005-01-28 10:40:00,56.72,56.79,56.64,56.65,62700.0,36.9743,37.0199,36.9221,36.9286,62700.0
2005-01-28 10:45:00,56.64,56.65,56.54,56.55,34600.0,36.9221,36.9286,36.8569,36.8634,34600.0
2005-01-28 10:50:00,56.54,56.55,56.16,56.41,47600.0,36.8569,36.8634,36.6092,36.7722,47600.0
2005-01-28 10:55:00,56.41,56.55,56.41,56.55,11700.0,36.7722,36.8634,36.7722,36.8634,11700.0
2005-01-28 11:00:00,56.55,56.72,56.55,56.69,34400.0,36.8634,36.9743,36.8634,36.9547,34400.0
2005-01-28 11:05:00,56.69,56.7,56.39,56.46,21200.0,36.9547,36.9612,36.7591,36.8048,21200.0
2005-01-28 11:10:00,56.46,56.55,56.39,56.39,20200.0,36.8048,36.8634,36.7591,36.7591,20200.0
2005-01-28 11:15:00,56.32,56.38,56.32,56.34,18200.0,36.7135,36.7526,36.7135,36.7266,18200.0
2005-01-28 11:20:00,56.34,56.34,56.0,56.02,53600.0,36.7266,36.7266,36.5049,36.518,53600.0
2005-01-28 11:25:00,56.02,56.03,55.84,55.84,24500.0,36.518,36.5245,36.4006,36.4006,24500.0
2005-01-28 11:30:00,55.84,56.05,55.7,55.95,40300.0,36.4006,36.5375,36.3094,36.4723,40300.0
2005-01-28 11:35:00,56.0,56.05,55.91,55.97,16600.0,36.5049,36.5375,36.4462,36.4854,16600.0
2005-01-28 11:40:00,55.98,55.98,55.9,55.97,8800.0,36.4919,36.4919,36.4397,36.4854,8800.0
2005-01-28 11:45:00,56.0,56.11,56.0,56.07,12300.0,36.5049,36.5766,36.5049,36.5505,12300.0
2005-01-28 11:50:00,56.09,56.24,56.09,56.21,13800.0,36.5636,36.6614,36.5636,36.6418,13800.0
2005-01-28 11:55:00,56.23,56.34,56.21,56.31,23300.0,36.6548,36.7266,36.6418,36.707,23300.0
2005-01-28 12:00:00,56.31,56.38,56.31,56.38,5500.0,36.707,36.7526,36.707,36.7526,5500.0
2005-01-28 12:05:00,56.38,56.38,56.34,56.34,22000.0,36.7526,36.7526,36.7266,36.7266,22000.0
2005-01-28 12:10:00,56.33,56.38,56.32,56.36,40000.0,36.72,36.7526,36.7135,36.7396,40000.0
2005-01-28 12:15:00,56.39,56.43,56.38,56.38,13400.0,36.7591,36.7852,36.7526,36.7526,13400.0
2005-01-28 12:20:00,56.37,56.38,56.24,56.24,30700.0,36.7461,36.7526,36.6614,36.6614,30700.0
2005-01-28 12:25:00,56.24,56.25,56.12,56.12,13600.0,36.6614,36.6679,36.5831,36.5831,13600.0
2005-01-28 12:30:00,56.15,56.19,56.15,56.18,5400.0,36.6027,36.6288,36.6027,36.6223,5400.0
2005-01-28 12:35:00,56.19,56.19,56.17,56.17,8300.0,36.6288,36.6288,36.6157,36.6157,8300.0
2005-01-28 12:40:00,56.17,56.19,56.17,56.18,6800.0,36.6157,36.6288,36.6157,36.6223,6800.0
2005-01-28 12:45:00,56.19,56.2,56.17,56.17,14200.0,36.6288,36.6353,36.6157,36.6157,14200.0
2005-01-28 12:50:00,56.16,56.16,56.07,56.07,5500.0,36.6092,36.6092,36.5505,36.5505,5500.0
2005-01-28 12:55:00,56.02,56.05,56.02,56.04,6400.0,36.518,36.5375,36.518,36.531,6400.0
2005-01-28 13:00:00,56.02,56.03,55.96,55.99,15100.0,36.518,36.5245,36.4788,36.4984,15100.0
2005-01-28 13:05:00,56.02,56.09,56.01,56.08,8700.0,36.518,36.5636,36.5114,36.5571,8700.0
2005-01-28 13:10:00,56.09,56.29,56.09,56.29,9100.0,36.5636,36.694,36.5636,36.694,9100.0
2005-01-28 13:15:00,56.29,56.33,56.28,56.3,7500.0,36.694,36.72,36.6874,36.7005,7500.0
2005-01-28 13:20:00,56.3,56.31,56.15,56.21,8600.0,36.7005,36.707,36.6027,36.6418,8600.0
2005-01-28 13:25:00,56.2,56.28,56.17,56.26,12000.0,36.6353,36.6874,36.6157,36.6744,12000.0
2005-01-28 13:30:00,56.26,56.26,56.19,56.2,6100.0,36.6744,36.6744,36.6288,36.6353,6100.0
2005-01-28 13:35:00,56.19,56.19,56.11,56.12,5200.0,36.6288,36.6288,36.5766,36.5831,5200.0
2005-01-28 13:40:00,56.1,56.12,56.02,56.1,16400.0,36.5701,36.5831,36.518,36.5701,16400.0
2005-01-28 13:45:00,56.15,56.16,56.12,56.16,12300.0,36.6027,36.6092,36.5831,36.6092,12300.0
2005-01-28 13:50:00,56.14,56.14,56.08,56.09,11800.0,36.5962,36.5962,36.5571,36.5636,11800.0
2005-01-28 13:55:00,56.09,56.1,56.08,56.09,10500.0,36.5636,36.5701,36.5571,36.5636,10500.0
2005-01-28 14:00:00,56.1,56.14,56.09,56.12,8800.0,36.5701,36.5962,36.5636,36.5831,8800.0
2005-01-28 14:05:00,56.11,56.11,56.05,56.05,18300.0,36.5766,36.5766,36.5375,36.5375,18300.0
2005-01-28 14:10:00,56.05,56.06,56.05,56.05,11400.0,36.5375,36.544,36.5375,36.5375,11400.0
2005-01-28 14:15:00,56.05,56.13,56.05,56.11,11200.0,36.5375,36.5897,36.5375,36.5766,11200.0
2005-01-28 14:20:00,56.1,56.14,56.1,56.12,13000.0,36.5701,36.5962,36.5701,36.5831,13000.0
2005-01-28 14:25:00,56.14,56.14,56.1,56.1,4600.0,36.5962,36.5962,36.5701,36.5701,4600.0
2005-01-28 14:30:00,56.1,56.11,56.06,56.06,12700.0,36.5701,36.5766,36.544,36.544,12700.0
2005-01-28 14:35:00,56.06,56.07,56.05,56.07,9700.0,36.544,36.5505,36.5375,36.5505,9700.0
2005-01-28 14:40:00,56.1,56.24,56.1,56.21,16200.0,36.5701,36.6614,36.5701,36.6418,16200.0
2005-01-28 14:45:00,56.21,56.24,56.21,56.23,13700.0,36.6418,36.6614,36.6418,36.6548,13700.0
2005-01-28 14:50:00,56.22,56.22,56.2,56.21,9900.0,36.6483,36.6483,36.6353,36.6418,9900.0
2005-01-28 14:55:00,56.21,56.27,56.21,56.26,13300.0,36.6418,36.6809,36.6418,36.6744,13300.0
2005-01-28 15:00:00,56.26,56.28,56.25,56.28,20600.0,36.6744,36.6874,36.6679,36.6874,20600.0
2005-01-28 15:05:00,56.27,56.28,56.26,56.26,10400.0,36.6809,36.6874,36.6744,36.6744,10400.0
2005-01-28 15:10:00,56.27,56.3,56.24,56.24,12100.0,36.6809,36.7005,36.6614,36.6614,12100.0
2005-01-28 15:15:00,56.24,56.28,56.23,56.28,13000.0,36.6614,36.6874,36.6548,36.6874,13000.0
2005-01-28 15:20:00,56.29,56.34,56.28,56.33,18300.0,36.694,36.7266,36.6874,36.72,18300.0
2005-01-28 15:25:00,56.33,56.36,56.31,56.34,15500.0,36.72,36.7396,36.707,36.7266,15500.0
2005-01-28 15:30:00,56.33,56.33,56.15,56.15,16900.0,36.72,36.72,36.6027,36.6027,16900.0
2005-01-28 15:35:00,56.15,56.3,56.14,56.3,21400.0,36.6027,36.7005,36.5962,36.7005,21400.0
2005-01-28 15:40:00,56.3,56.46,56.3,56.35,22700.0,36.7005,36.8048,36.7005,36.7331,22700.0
2005-01-28 15:45:00,56.36,56.39,56.35,56.39,12300.0,36.7396,36.7591,36.7331,36.7591,12300.0
2005-01-28 15:50:00,56.39,56.39,56.37,56.38,27400.0,36.7591,36.7591,36.7461,36.7526,27400.0
2005-01-28 15:55:00,56.38,56.39,56.36,56.38,18900.0,36.7526,36.7591,36.7396,36.7526,18900.0
2005-01-31 09:30:00,56.9,57.0,56.86,56.93,53900.0,37.0916,37.1568,37.0655,37.1112,53900.0
2005-01-31 09:35:00,56.93,56.94,56.6,56.75,9600.0,37.1112,37.1177,36.896,36.9938,9600.0
2005-01-31 09:40:00,56.76,56.92,56.69,56.9,12200.0,37.0003,37.1046,36.9547,37.0916,12200.0
2005-01-31 09:45:00,56.9,56.9,56.85,56.86,7500.0,37.0916,37.0916,37.059,37.0655,7500.0
2005-01-31 09:50:00,56.84,56.87,56.8,56.8,11700.0,37.0525,37.072,37.0264,37.0264,11700.0
2005-01-31 09:55:00,56.8,56.93,56.8,56.87,12500.0,37.0264,37.1112,37.0264,37.072,12500.0
2005-01-31 10:00:00,56.88,56.88,56.6,56.74,15400.0,37.0786,37.0786,36.896,36.9873,15400.0
2005-01-31 10:05:00,56.76,56.78,56.7,56.78,15800.0,37.0003,37.0134,36.9612,37.0134,15800.0
2005-01-31 10:10:00,56.78,56.8,56.69,56.73,16200.0,37.0134,37.0264,36.9547,36.9808,16200.0
2005-01-31 10:15:00,56.73,56.75,56.64,56.64,8200.0,36.9808,36.9938,36.9221,36.9221,8200.0
2005-01-31 10:20:00,56.65,56.69,56.6,56.63,8700.0,36.9286,36.9547,36.896,36.9156,8700.0
2005-01-31 10:25:00,56.64,56.82,56.63,56.81,21300.0,36.9221,37.0395,36.9156,37.0329,21300.0
2005-01-31 10:30:00,56.8,56.94,56.8,56.94,14900.0,37.0264,37.1177,37.0264,37.1177,14900.0
2005-01-31 10:35:00,56.95,56.95,56.88,56.9,15600.0,37.1242,37.1242,37.0786,37.0916,15600.0
2005-01-31 10:40:00,56.89,56.89,56.85,56.85,3900.0,37.0851,37.0851,37.059,37.059,3900.0
2005-01-31 10:45:00,56.87,56.89,56.85,56.85,6100.0,37.072,37.0851,37.059,37.059,6100.0
2005-01-31 10:50:00,56.86,56.86,56.74,56.8,7400.0,37.0655,37.0655,36.9873,37.0264,7400.0
2005-01-31 10:55:00,56.81,56.87,56.78,56.78,9000.0,37.0329,37.072,37.0134,37.0134,9000.0
2005-01-31 11:00:00,56.78,56.8,56.73,56.78,5800.0,37.0134,37.0264,36.9808,37.0134,5800.0
2005-01-31 11:05:00,56.77,56.82,56.72,56.77,14500.0,37.0069,37.0395,36.9743,37.0069,14500.0
2005-01-31 11:10:00,56.8,56.95,56.79,56.95,6600.0,37.0264,37.1242,37.0199,37.1242,6600.0
2005-01-31 11:15:00,56.93,56.96,56.82,56.84,16300.0,37.1112,37.1307,37.0395,37.0525,16300.0
2005-01-31 11:20:00,56.85,56.85,56.77,56.79,14000.0,37.059,37.059,37.0069,37.0199,14000.0
2005-01-31 11:25:00,56.81,56.85,56.77,56.8,12900.0,37.0329,37.059,37.0069,37.0264,12900.0
2005-01-31 11:30:00,56.8,56.89,56.8,56.83,5100.0,37.0264,37.0851,37.0264,37.046,5100.0
2005-01-31 11:35:00,56.8,56.84,56.75,56.75,78800.0,37.0264,37.0525,36.9938,36.9938,78800.0
2005-01-31 11:40:00,56.75,56.75,56.7,56.7,10300.0,36.9938,36.9938,36.9612,36.9612,10300.0
2005-01-31 11:45:00,56.71,56.9,56.7,56.88,7200.0,36.9677,37.0916,36.9612,37.0786,7200.0
2005-01-31 11:50:00,56.88,56.89,56.88,56.88,3300.0,37.0786,37.0851,37.0786,37.0786,3300.0
2005-01-31 11:55:00,56.88,56.88,56.81,56.82,4400.0,37.0786,37.0786,37.0329,37.0395,4400.0
2005-01-31 12:00:00,56.82,56.85,56.81,56.85,4900.0,37.0395,37.059,37.0329,37.059,4900.0
2005-01-31 12:05:00,56.84,56.87,56.84,56.84,9800.0,37.0525,37.072,37.0525,37.0525,9800.0
2005-01-31 12:10:00,56.84,56.86,56.81,56.83,5100.0,37.0525,37.0655,37.0329,37.046,5100.0
2005-01-31 12:15:00,56.83,56.88,56.82,56.86,4800.0,37.046,37.0786,37.0395,37.0655,4800.0
2005-01-31 12:20:00,56.86,56.91,56.85,56.88,8300.0,37.0655,37.0981,37.059,37.0786,8300.0
2005-01-31 12:25:00,56.88,56.94,56.85,56.87,16200.0,37.0786,37.1177,37.059,37.072,16200.0
2005-01-31 12:30:00,56.84,56.86,56.76,56.81,11300.0,37.0525,37.0655,37.0003,37.0329,11300.0
2005-01-31 12:35:00,56.8,56.8,56.79,56.79,3400.0,37.0264,37.0264,37.0199,37.0199,3400.0
2005-01-31 12:40:00,56.8,56.83,56.77,56.78,5600.0,37.0264,37.046,37.0069,37.0134,5600.0
2005-01-31 12:45:00,56.77,56.79,56.7,56.71,7000.0,37.0069,37.0199,36.9612,36.9677,7000.0
2005-01-31 12:50:00,56.72,56.8,56.72,56.78,5800.0,36.9743,37.0264,36.9743,37.0134,5800.0
2005-01-31 12:55:00,56.77,56.8,56.75,56.79,8100.0,37.0069,37.0264,36.9938,37.0199,8100.0
2005-01-31 13:00:00,56.79,56.79,56.75,56.78,7300.0,37.0199,37.0199,36.9938,37.0134,7300.0
2005-01-31 13:05:00,56.78,56.78,56.75,56.77,5200.0,37.0134,37.0134,36.9938,37.0069,5200.0
2005-01-31 13:10:00,56.75,56.78,56.75,56.77,5600.0,36.9938,37.0134,36.9938,37.0069,5600.0
2005-01-31 13:15:00,56.73,56.76,56.7,56.7,9700.0,36.9808,37.0003,36.9612,36.9612,9700.0
2005-01-31 13:20:00,56.7,56.7,56.63,56.68,11700.0,36.9612,36.9612,36.9156,36.9482,11700.0
2005-01-31 13:25:00,56.66,56.69,56.66,56.68,9600.0,36.9352,36.9547,36.9352,36.9482,9600.0
2005-01-31 13:30:00,56.68,56.71,56.67,56.71,12800.0,36.9482,36.9677,36.9417,36.9677,12800.0
2005-01-31 13:35:00,56.7,56.75,56.7,56.74,6200.0,36.9612,36.9938,36.9612,36.9873,6200.0
2005-01-31 13:40:00,56.74,56.76,56.74,56.74,4700.0,36.9873,37.0003,36.9873,36.9873,4700.0
2005-01-31 13:45:00,56.74,56.74,56.62,56.64,8600.0,36.9873,36.9873,36.9091,36.9221,8600.0
2005-01-31 13:50:00,56.63,56.64,56.56,56.61,11400.0,36.9156,36.9221,36.87,36.9026,11400.0
2005-01-31 13:55:00,56.61,56.62,56.58,56.62,7300.0,36.9026,36.9091,36.883,36.9091,7300.0
2005-01-31 14:00:00,56.63,56.76,56.63,56.72,10000.0,36.9156,37.0003,36.9156,36.9743,10000.0
2005-01-31 14:05:00,56.74,56.79,56.71,56.78,3300.0,36.9873,37.0199,36.9677,37.0134,3300.0
2005-01-31 14:10:00,56.8,56.83,56.8,56.83,7700.0,37.0264,37.046,37.0264,37.046,7700.0
2005-01-31 14:15:00,56.83,56.87,56.82,56.83,5000.0,37.046,37.072,37.0395,37.046,5000.0
2005-01-31 14:20:00,56.84,56.86,56.79,56.81,5800.0,37.0525,37.0655,37.0199,37.0329,5800.0
2005-01-31 14:25:00,56.81,56.85,56.81,56.82,5200.0,37.0329,37.059,37.0329,37.0395,5200.0
2005-01-31 14:30:00,56.8,56.86,56.79,56.82,10500.0,37.0264,37.0655,37.0199,37.0395,10500.0
2005-01-31 14:35:00,56.82,56.87,56.78,56.78,7900.0,37.0395,37.072,37.0134,37.0134,7900.0
2005-01-31 14:40:00,56.78,56.81,56.71,56.72,5300.0,37.0134,37.0329,36.9677,36.9743,5300.0
2005-01-31 14:45:00,56.72,56.75,56.67,56.69,5900.0,36.9743,36.9938,36.9417,36.9547,5900.0
2005-01-31 14:50:00,56.69,56.71,56.67,56.69,9500.0,36.9547,36.9677,36.9417,36.9547,9500.0
2005-01-31 14:55:00,56.7,56.74,56.7,56.7,18300.0,36.9612,36.9873,36.9612,36.9612,18300.0
2005-01-31 15:00:00,56.68,56.8,56.68,56.73,16900.0,36.9482,37.0264,36.9482,36.9808,16900.0
2005-01-31 15:05:00,56.73,56.73,56.61,56.63,9400.0,36.9808,36.9808,36.9026,36.9156,9400.0
2005-01-31 15:10:00,56.63,56.66,56.55,56.62,13000.0,36.9156,36.9352,36.8634,36.9091,13000.0
2005-01-31 15:15:00,56.62,56.62,56.46,56.46,10400.0,36.9091,36.9091,36.8048,36.8048,10400.0
2005-01-31 15:20:00,56.41,56.57,56.41,56.55,27800.0,36.7722,36.8765,36.7722,36.8634,27800.0
2005-01-31 15:25:00,56.54,56.55,56.49,56.52,13100.0,36.8569,36.8634,36.8243,36.8439,13100.0
2005-01-31 15:30:00,56.55,56.55,56.43,56.43,13300.0,36.8634,36.8634,36.7852,36.7852,13300.0
2005-01-31 15:35:00,56.43,56.55,56.43,56.55,18700.0,36.7852,36.8634,36.7852,36.8634,18700.0
2005-01-31 15:40:00,56.54,56.6,56.54,56.55,12400.0,36.8569,36.896,36.8569,36.8634,12400.0
2005-01-31 15:45:00,56.56,56.6,56.53,56.6,16300.0,36.87,36.896,36.8504,36.896,16300.0
2005-01-31 15:50:00,56.63,56.65,56.59,56.64,20900.0,36.9156,36.9286,36.8895,36.9221,20900.0
2005-01-31 15:55:00,56.65,56.7,56.64,56.64,26700.0,36.9286,36.9612,36.9221,36.9221,26700.0
2005-02-01 09:30:00,56.7,56.7,56.65,56.65,43100.0,36.9612,36.9612,36.9286,36.9286,43100.0
2005-02-01 09:35:00,56.68,56.8,56.54,56.75,38100.0,36.9482,37.0264,36.8569,36.9938,38100.0
2005-02-01 09:40:00,56.74,56.98,56.74,56.97,20700.0,36.9873,37.1438,36.9873,37.1372,20700.0
2005-02-01 09:45:00,56.96,57.62,56.95,57.62,46000.0,37.1307,37.561,37.1242,37.561,46000.0
2005-02-01 09:50:00,57.72,57.75,57.5,57.59,38300.0,37.6261,37.6457,37.4827,37.5414,38300.0
2005-02-01 09:55:00,57.59,57.6,57.25,57.34,15200.0,37.5414,37.5479,37.3198,37.3784,15200.0
2005-02-01 10:00:00,57.31,57.42,57.07,57.37,17500.0,37.3589,37.4306,37.2024,37.398,17500.0
2005-02-01 10:05:00,57.37,57.4,57.36,57.36,16600.0,37.398,37.4175,37.3915,37.3915,16600.0
2005-02-01 10:10:00,57.36,57.37,57.13,57.19,10900.0,37.3915,37.398,37.2415,37.2806,10900.0
2005-02-01 10:15:00,57.2,57.32,57.1,57.1,27500.0,37.2872,37.3654,37.222,37.222,27500.0
2005-02-01 10:20:00,57.06,57.34,57.06,57.33,26400.0,37.1959,37.3784,37.1959,37.3719,26400.0
2005-02-01 10:25:00,57.33,57.35,57.18,57.2,11200.0,37.3719,37.3849,37.2741,37.2872,11200.0
2005-02-01 10:30:00,57.18,57.26,57.11,57.25,17700.0,37.2741,37.3263,37.2285,37.3198,17700.0
2005-02-01 10:35:00,57.23,57.38,57.23,57.38,42600.0,37.3067,37.4045,37.3067,37.4045,42600.0
2005-02-01 10:40:00,57.37,57.46,57.37,57.42,17900.0,37.398,37.4567,37.398,37.4306,17900.0
2005-02-01 10:45:00,57.41,57.45,57.4,57.42,11700.0,37.4241,37.4501,37.4175,37.4306,11700.0
2005-02-01 10:50:00,57.42,57.43,57.38,57.38,11900.0,37.4306,37.4371,37.4045,37.4045,11900.0
2005-02-01 10:55:00,57.37,57.39,57.33,57.33,7300.0,37.398,37.411,37.3719,37.3719,7300.0
2005-02-01 11:00:00,57.33,57.39,57.32,57.39,19900.0,37.3719,37.411,37.3654,37.411,19900.0
2005-02-01 11:05:00,57.39,57.49,57.39,57.44,46900.0,37.411,37.4762,37.411,37.4436,46900.0
2005-02-01 11:10:00,57.43,57.5,57.41,57.5,15700.0,37.4371,37.4827,37.4241,37.4827,15700.0
2005-02-01 11:15:00,57.52,57.52,57.44,57.46,11300.0,37.4958,37.4958,37.4436,37.4567,11300.0
2005-02-01 11:20:00,57.43,57.5,57.41,57.44,32200.0,37.4371,37.4827,37.4241,37.4436,32200.0
2005-02-01 11:25:00,57.44,57.44,57.4,57.4,10700.0,37.4436,37.4436,37.4175,37.4175,10700.0
2005-02-01 11:30:00,57.41,57.45,57.4,57.45,17400.0,37.4241,37.4501,37.4175,37.4501,17400.0
2005-02-01 11:35:00,57.46,57.54,57.46,57.54,43600.0,37.4567,37.5088,37.4567,37.5088,43600.0
2005-02-01 11:40:00,57.55,57.59,57.48,57.59,23600.0,37.5153,37.5414,37.4697,37.5414,23600.0
2005-02-01 11:45:00,57.59,57.69,57.59,57.69,14100.0,37.5414,37.6066,37.5414,37.6066,14100.0
2005-02-01 11:50:00,57.69,57.78,57.67,57.77,26300.0,37.6066,37.6653,37.5935,37.6587,26300.0
2005-02-01 11:55:00,57.78,57.89,57.75,57.89,18900.0,37.6653,37.737,37.6457,37.737,18900.0
2005-02-01 12:00:00,57.91,57.92,57.82,57.91,38500.0,37.75,37.7565,37.6913,37.75,38500.0
2005-02-01 12:05:00,57.89,58.29,57.88,58.18,62300.0,37.737,37.9977,37.7304,37.926,62300.0
2005-02-01 12:10:00,58.19,58.24,58.0,58.02,35600.0,37.9325,37.9651,37.8087,37.8217,35600.0
2005-02-01 12:15:00,58.04,58.04,57.94,57.96,11000.0,37.8347,37.8347,37.7696,37.7826,11000.0
2005-02-01 12:20:00,57.96,58.03,57.9,58.02,27400.0,37.7826,37.8282,37.7435,37.8217,27400.0
2005-02-01 12:25:00,58.01,58.09,58.01,58.07,10300.0,37.8152,37.8673,37.8152,37.8543,10300.0
2005-02-01 12:30:00,58.08,58.16,58.05,58.16,8600.0,37.8608,37.913,37.8413,37.913,8600.0
2005-02-01 12:35:00,58.15,58.15,58.01,58.01,8600.0,37.9064,37.9064,37.8152,37.8152,8600.0
2005-02-01 12:40:00,58.02,58.03,57.92,57.93,11800.0,37.8217,37.8282,37.7565,37.763,11800.0
2005-02-01 12:45:00,57.93,57.99,57.92,57.98,37100.0,37.763,37.8021,37.7565,37.7956,37100.0
2005-02-01 12:50:00,57.99,58.1,57.98,58.09,11900.0,37.8021,37.8739,37.7956,37.8673,11900.0
2005-02-01 12:55:00,58.12,58.12,58.0,58.08,11300.0,37.8869,37.8869,37.8087,37.8608,11300.0
2005-02-01 13:00:00,58.1,58.13,58.07,58.09,8700.0,37.8739,37.8934,37.8543,37.8673,8700.0
2005-02-01 13:05:00,58.06,58.09,58.03,58.09,9500.0,37.8478,37.8673,37.8282,37.8673,9500.0
2005-02-01 13:10:00,58.1,58.1,57.98,57.98,18900.0,37.8739,37.8739,37.7956,37.7956,18900.0
2005-02-01 13:15:00,57.97,57.98,57.95,57.96,69700.0,37.7891,37.7956,37.7761,37.7826,69700.0
2005-02-01 13:20:00,57.95,57.97,57.85,57.85,21300.0,37.7761,37.7891,37.7109,37.7109,21300.0
2005-02-01 13:25:00,57.85,57.85,57.81,57.83,31600.0,37.7109,37.7109,37.6848,37.6978,31600.0
2005-02-01 13:30:00,57.82,57.9,57.8,57.89,46000.0,37.6913,37.7435,37.6783,37.737,46000.0
2005-02-01 13:35:00,57.88,57.89,57.75,57.75,13300.0,37.7304,37.737,37.6457,37.6457,13300.0
2005-02-01 13:40:00,57.75,57.75,57.64,57.65,21600.0,37.6457,37.6457,37.574,37.5805,21600.0
2005-02-01 13:45:00,57.66,57.77,57.66,57.77,31200.0,37.587,37.6587,37.587,37.6587,31200.0
2005-02-01 13:50:00,57.77,57.77,57.67,57.68,41900.0,37.6587,37.6587,37.5935,37.6001,41900.0
2005-02-01 13:55:00,57.68,57.75,57.63,57.75,11400.0,37.6001,37.6457,37.5675,37.6457,11400.0
2005-02-01 14:00:00,57.77,57.77,57.66,57.67,15200.0,37.6587,37.6587,37.587,37.5935,15200.0
2005-02-01 14:05:00,57.67,57.71,57.67,57.71,14700.0,37.5935,37.6196,37.5935,37.6196,14700.0
2005-02-01 14:10:00,57.71,57.8,57.7,57.8,20000.0,37.6196,37.6783,37.6131,37.6783,20000.0
2005-02-01 14:15:00,57.78,57.8,57.75,57.76,62600.0,37.6653,37.6783,37.6457,37.6522,62600.0
2005-02-01 14:20:00,57.76,57.77,57.75,57.76,12200.0,37.6522,37.6587,37.6457,37.6522,12200.0
2005-02-01 14:25:00,57.76,57.76,57.71,57.71,19500.0,37.6522,37.6522,37.6196,37.6196,19500.0
2005-02-01 14:30:00,57.71,57.78,57.71,57.75,10000.0,37.6196,37.6653,37.6196,37.6457,10000.0
2005-02-01 14:35:00,57.75,57.91,57.74,57.9,32300.0,37.6457,37.75,37.6392,37.7435,32300.0
2005-02-01 14:40:00,57.92,57.93,57.89,57.93,10900.0,37.7565,37.763,37.737,37.763,10900.0
2005-02-01 14:45:00,57.93,57.95,57.84,57.87,11500.0,37.763,37.7761,37.7044,37.7239,11500.0
2005-02-01 14:50:00,57.88,57.92,57.87,57.91,13100.0,37.7304,37.7565,37.7239,37.75,13100.0
2005-02-01 14:55:00,57.9,57.93,57.9,57.93,4200.0,37.7435,37.763,37.7435,37.763,4200.0
2005-02-01 15:00:00,57.93,57.99,57.93,57.94,21100.0,37.763,37.8021,37.763,37.7696,21100.0
2005-02-01 15:05:00,57.93,57.95,57.84,57.84,10400.0,37.763,37.7761,37.7044,37.7044,10400.0
2005-02-01 15:10:00,57.8,57.98,57.8,57.98,26300.0,37.6783,37.7956,37.6783,37.7956,26300.0
2005-02-01 15:15:00,57.99,57.99,57.9,57.94,16400.0,37.8021,37.8021,37.7435,37.7696,16400.0
2005-02-01 15:20:00,57.97,57.98,57.9,57.97,14400.0,37.7891,37.7956,37.7435,37.7891,14400.0
2005-02-01 15:25:00,57.96,57.97,57.93,57.94,13300.0,37.7826,37.7891,37.763,37.7696,13300.0
2005-02-01 15:30:00,57.94,57.98,57.84,57.87,53600.0,37.7696,37.7956,37.7044,37.7239,53600.0
2005-02-01 15:35:00,57.86,57.86,57.76,57.79,10700.0,37.7174,37.7174,37.6522,37.6718,10700.0
2005-02-01 15:40:00,57.79,57.84,57.76,57.79,18100.0,37.6718,37.7044,37.6522,37.6718,18100.0
2005-02-01 15:45:00,57.79,57.96,57.77,57.96,48100.0,37.6718,37.7826,37.6587,37.7826,48100.0
2005-02-01 15:50:00,57.95,57.97,57.9,57.93,32800.0,37.7761,37.7891,37.7435,37.763,32800.0
2005-02-01 15:55:00,57.9,57.91,57.88,57.9,48400.0,37.7435,37.75,37.7304,37.7435,48400.0
2005-02-02 09:30:00,58.04,58.32,58.04,58.25,21000.0,37.8347,38.0173,37.8347,37.9716,21000.0
2005-02-02 09:35:00,58.25,58.42,58.25,58.31,22500.0,37.9716,38.0825,37.9716,38.0107,22500.0
2005-02-02 09:40:00,58.34,58.47,58.31,58.31,19900.0,38.0303,38.115,38.0107,38.0107,19900.0
2005-02-02 09:45:00,58.35,58.35,58.25,58.33,14900.0,38.0368,38.0368,37.9716,38.0238,14900.0
2005-02-02 09:50:00,58.33,58.33,58.24,58.28,17300.0,38.0238,38.0238,37.9651,37.9912,17300.0
2005-02-02 09:55:00,58.29,58.3,58.19,58.23,16000.0,37.9977,38.0042,37.9325,37.9586,16000.0
2005-02-02 10:00:00,58.25,58.26,58.03,58.06,23100.0,37.9716,37.9782,37.8282,37.8478,23100.0
2005-02-02 10:05:00,58.08,58.16,58.07,58.1,16900.0,37.8608,37.913,37.8543,37.8739,16900.0
2005-02-02 10:10:00,58.1,58.15,58.04,58.04,48900.0,37.8739,37.9064,37.8347,37.8347,48900.0
2005-02-02 10:15:00,58.05,58.13,58.05,58.13,35600.0,37.8413,37.8934,37.8413,37.8934,35600.0
2005-02-02 10:20:00,58.12,58.15,58.11,58.14,18900.0,37.8869,37.9064,37.8804,37.8999,18900.0
2005-02-02 10:25:00,58.14,58.18,58.13,58.14,3500.0,37.8999,37.926,37.8934,37.8999,3500.0
2005-02-02 10:30:00,58.16,58.25,58.15,58.17,20900.0,37.913,37.9716,37.9064,37.9195,20900.0
2005-02-02 10:35:00,58.17,58.18,58.16,58.17,5000.0,37.9195,37.926,37.913,37.9195,5000.0
2005-02-02 10:40:00,58.16,58.16,58.14,58.14,13200.0,37.913,37.913,37.8999,37.8999,13200.0
2005-02-02 10:45:00,58.14,58.2,58.13,58.2,13800.0,37.8999,37.939,37.8934,37.939,13800.0
2005-02-02 10:50:00,58.21,58.27,58.21,58.26,4700.0,37.9456,37.9847,37.9456,37.9782,4700.0
2005-02-02 10:55:00,58.28,58.29,58.22,58.25,6800.0,37.9912,37.9977,37.9521,37.9716,6800.0
2005-02-02 11:00:00,58.25,58.26,58.19,58.19,9800.0,37.9716,37.9782,37.9325,37.9325,9800.0
2005-02-02 11:05:00,58.19,58.2,58.17,58.19,9300.0,37.9325,37.939,37.9195,37.9325,9300.0
2005-02-02 11:10:00,58.21,58.24,58.21,58.21,28900.0,37.9456,37.9651,37.9456,37.9456,28900.0
2005-02-02 11:15:00,58.21,58.26,58.21,58.26,15300.0,37.9456,37.9782,37.9456,37.9782,15300.0
2005-02-02 11:20:00,58.23,58.23,58.22,58.23,3200.0,37.9586,37.9586,37.9521,37.9586,3200.0
2005-02-02 11:25:00,58.24,58.32,58.23,58.3,9700.0,37.9651,38.0173,37.9586,38.0042,9700.0
2005-02-02 11:30:00,58.3,58.32,58.27,58.29,7400.0,38.0042,38.0173,37.9847,37.9977,7400.0
2005-02-02 11:35:00,58.27,58.28,58.2,58.21,19200.0,37.9847,37.9912,37.939,37.9456,19200.0
2005-02-02 11:40:00,58.2,58.31,58.2,58.31,14200.0,37.939,38.0107,37.939,38.0107,14200.0
2005-02-02 11:45:00,58.29,58.34,58.28,58.34,12800.0,37.9977,38.0303,37.9912,38.0303,12800.0
2005-02-02 11:50:00,58.33,58.38,58.33,58.37,8600.0,38.0238,38.0564,38.0238,38.0499,8600.0
2005-02-02 11:55:00,58.36,58.52,58.35,58.51,41800.0,38.0433,38.1476,38.0368,38.1411,41800.0
2005-02-02 12:00:00,58.51,58.59,58.48,58.51,7700.0,38.1411,38.1933,38.1216,38.1411,7700.0
2005-02-02 12:05:00,58.5,58.55,58.49,58.5,8200.0,38.1346,38.1672,38.1281,38.1346,8200.0
2005-02-02 12:10:00,58.5,58.54,58.5,58.51,8200.0,38.1346,38.1607,38.1346,38.1411,8200.0
2005-02-02 12:15:00,58.53,58.8,58.53,58.7,46000.0,38.1542,38.3302,38.1542,38.265,46000.0
2005-02-02 12:20:00,58.7,58.71,58.7,58.71,9300.0,38.265,38.2715,38.265,38.2715,9300.0
2005-02-02 12:25:00,58.7,58.71,58.7,58.7,9000.0,38.265,38.2715,38.265,38.265,9000.0
2005-02-02 12:30:00,58.71,58.71,58.62,58.62,9100.0,38.2715,38.2715,38.2128,38.2128,9100.0
2005-02-02 12:35:00,58.62,58.62,58.58,58.59,11300.0,38.2128,38.2128,38.1868,38.1933,11300.0
2005-02-02 12:40:00,58.59,58.59,58.58,58.59,3200.0,38.1933,38.1933,38.1868,38.1933,3200.0
2005-02-02 12:45:00,58.59,58.59,58.52,58.53,8800.0,38.1933,38.1933,38.1476,38.1542,8800.0
2005-02-02 12:50:00,58.53,58.54,58.52,58.54,6400.0,38.1542,38.1607,38.1476,38.1607,6400.0
2005-02-02 12:55:00,58.54,58.56,58.53,58.54,7100.0,38.1607,38.1737,38.1542,38.1607,7100.0
2005-02-02 13:00:00,58.54,58.59,58.53,58.53,4600.0,38.1607,38.1933,38.1542,38.1542,4600.0
2005-02-02 13:05:00,58.53,58.53,58.52,58.52,3100.0,38.1542,38.1542,38.1476,38.1476,3100.0
2005-02-02 13:10:00,58.51,58.51,58.5,58.5,6200.0,38.1411,38.1411,38.1346,38.1346,6200.0
2005-02-02 13:15:00,58.49,58.5,58.49,58.49,4200.0,38.1281,38.1346,38.1281,38.1281,4200.0
2005-02-02 13:20:00,58.5,58.5,58.49,58.49,2300.0,38.1346,38.1346,38.1281,38.1281,2300.0
2005-02-02 13:25:00,58.5,58.53,58.49,58.53,12300.0,38.1346,38.1542,38.1281,38.1542,12300.0
2005-02-02 13:30:00,58.53,58.55,58.53,58.55,3200.0,38.1542,38.1672,38.1542,38.1672,3200.0
2005-02-02 13:35:00,58.55,58.59,58.54,58.59,7800.0,38.1672,38.1933,38.1607,38.1933,7800.0
2005-02-02 13:40:00,58.59,58.6,58.58,58.59,6600.0,38.1933,38.1998,38.1868,38.1933,6600.0
2005-02-02 13:45:00,58.59,58.59,58.55,58.55,6300.0,38.1933,38.1933,38.1672,38.1672,6300.0
2005-02-02 13:50:00,58.55,58.56,58.54,58.54,8300.0,38.1672,38.1737,38.1607,38.1607,8300.0
2005-02-02 13:55:00,58.54,58.55,58.5,58.5,7800.0,38.1607,38.1672,38.1346,38.1346,7800.0
2005-02-02 14:00:00,58.51,58.51,58.45,58.46,16700.0,38.1411,38.1411,38.102,38.1085,16700.0
2005-02-02 14:05:00,58.45,58.45,58.38,58.44,15800.0,38.102,38.102,38.0564,38.0955,15800.0
2005-02-02 14:10:00,58.45,58.48,58.42,58.43,9100.0,38.102,38.1216,38.0825,38.089,9100.0
2005-02-02 14:15:00,58.42,58.49,58.41,58.46,12300.0,38.0825,38.1281,38.0759,38.1085,12300.0
2005-02-02 14:20:00,58.5,58.8,58.49,58.76,9300.0,38.1346,38.3302,38.1281,38.3041,9300.0
2005-02-02 14:25:00,58.76,58.76,58.64,58.7,14800.0,38.3041,38.3041,38.2259,38.265,14800.0
2005-02-02 14:30:00,58.71,58.77,58.58,58.58,21200.0,38.2715,38.3106,38.1868,38.1868,21200.0
2005-02-02 14:35:00,58.57,58.62,58.5,58.6,26300.0,38.1802,38.2128,38.1346,38.1998,26300.0
2005-02-02 14:40:00,58.58,58.63,58.53,58.59,12900.0,38.1868,38.2193,38.1542,38.1933,12900.0
2005-02-02 14:45:00,58.59,58.65,58.56,58.65,10700.0,38.1933,38.2324,38.1737,38.2324,10700.0
2005-02-02 14:50:00,58.65,58.69,58.57,58.65,11800.0,38.2324,38.2585,38.1802,38.2324,11800.0
2005-02-02 14:55:00,58.65,58.65,58.56,58.6,7700.0,38.2324,38.2324,38.1737,38.1998,7700.0
2005-02-02 15:00:00,58.61,58.61,58.56,58.56,7800.0,38.2063,38.2063,38.1737,38.1737,7800.0
2005-02-02 15:05:00,58.56,58.58,58.53,58.55,22500.0,38.1737,38.1868,38.1542,38.1672,22500.0
2005-02-02 15:10:00,58.55,58.56,58.49,58.51,10700.0,38.1672,38.1737,38.1281,38.1411,10700.0
2005-02-02 15:15:00,58.5,58.58,58.5,58.58,16300.0,38.1346,38.1868,38.1346,38.1868,16300.0
2005-02-02 15:20:00,58.58,58.68,58.57,58.6,9700.0,38.1868,38.2519,38.1802,38.1998,9700.0
2005-02-02 15:25:00,58.6,58.6,58.51,58.55,17800.0,38.1998,38.1998,38.1411,38.1672,17800.0
2005-02-02 15:30:00,58.52,58.55,58.48,58.53,19500.0,38.1476,38.1672,38.1216,38.1542,19500.0
2005-02-02 15:35:00,58.53,58.55,58.5,58.51,30700.0,38.1542,38.1672,38.1346,38.1411,30700.0
2005-02-02 15:40:00,58.51,58.56,58.5,58.56,20500.0,38.1411,38.1737,38.1346,38.1737,20500.0
2005-02-02 15:45:00,58.56,58.57,58.51,58.55,12500.0,38.1737,38.1802,38.1411,38.1672,12500.0
2005-02-02 15:50:00,58.55,58.6,58.54,58.54,15900.0,38.1672,38.1998,38.1607,38.1607,15900.0
2005-02-02 15:55:00,58.54,58.54,58.52,58.54,43200.0,38.1607,38.1607,38.1476,38.1607,43200.0
2005-02-03 09:30:00,58.5,58.5,58.3,58.3,13300.0,38.1346,38.1346,38.0042,38.0042,13300.0
2005-02-03 09:35:00,58.31,58.31,58.17,58.25,9300.0,38.0107,38.0107,37.9195,37.9716,9300.0
2005-02-03 09:40:00,58.25,58.52,58.24,58.52,7200.0,37.9716,38.1476,37.9651,38.1476,7200.0
2005-02-03 09:45:00,58.54,58.55,58.5,58.51,11600.0,38.1607,38.1672,38.1346,38.1411,11600.0
2005-02-03 09:50:00,58.5,58.6,58.38,58.45,36800.0,38.1346,38.1998,38.0564,38.102,36800.0
2005-02-03 09:55:00,58.45,58.47,58.4,58.4,18200.0,38.102,38.115,38.0694,38.0694,18200.0
2005-02-03 10:00:00,58.4,58.4,58.31,58.4,20900.0,38.0694,38.0694,38.0107,38.0694,20900.0
2005-02-03 10:05:00,58.4,58.46,58.39,58.45,10200.0,38.0694,38.1085,38.0629,38.102,10200.0
2005-02-03 10:10:00,58.45,58.46,58.41,58.43,7000.0,38.102,38.1085,38.0759,38.089,7000.0
2005-02-03 10:15:00,58.47,58.49,58.4,58.47,16300.0,38.115,38.1281,38.0694,38.115,16300.0
2005-02-03 10:20:00,58.48,58.54,58.48,58.54,8800.0,38.1216,38.1607,38.1216,38.1607,8800.0
2005-02-03 10:25:00,58.52,58.53,58.51,58.53,3900.0,38.1476,38.1542,38.1411,38.1542,3900.0
2005-02-03 10:30:00,58.52,58.53,58.45,58.45,20400.0,38.1476,38.1542,38.102,38.102,20400.0
2005-02-03 10:35:00,58.47,58.51,58.47,58.51,10900.0,38.115,38.1411,38.115,38.1411,10900.0
2005-02-03 10:40:00,58.51,58.6,58.5,58.6,13400.0,38.1411,38.1998,38.1346,38.1998,13400.0
2005-02-03 10:45:00,58.59,58.6,58.53,58.58,7800.0,38.1933,38.1998,38.1542,38.1868,7800.0
2005-02-03 10:50:00,58.57,58.61,58.55,58.61,15700.0,38.1802,38.2063,38.1672,38.2063,15700.0
2005-02-03 10:55:00,58.61,58.63,58.51,58.55,18500.0,38.2063,38.2193,38.1411,38.1672,18500.0
2005-02-03 11:00:00,58.55,58.56,58.45,58.52,16200.0,38.1672,38.1737,38.102,38.1476,16200.0
2005-02-03 11:05:00,58.48,58.52,58.48,58.51,3700.0,38.1216,38.1476,38.1216,38.1411,3700.0
2005-02-03 11:10:00,58.45,58.49,58.43,58.43,7300.0,38.102,38.1281,38.089,38.089,7300.0
2005-02-03 11:15:00,58.44,58.51,58.43,58.45,20300.0,38.0955,38.1411,38.089,38.102,20300.0
2005-02-03 11:20:00,58.48,58.49,58.45,58.45,12900.0,38.1216,38.1281,38.102,38.102,12900.0
2005-02-03 11:25:00,58.45,58.5,58.41,58.5,10700.0,38.102,38.1346,38.0759,38.1346,10700.0
2005-02-03 11:30:00,58.47,58.54,58.4,58.53,8100.0,38.115,38.1607,38.0694,38.1542,8100.0
2005-02-03 11:35:00,58.51,58.58,58.5,58.55,25600.0,38.1411,38.1868,38.1346,38.1672,25600.0
2005-02-03 11:40:00,58.56,58.65,58.54,58.54,17200.0,38.1737,38.2324,38.1607,38.1607,17200.0
2005-02-03 11:45:00,58.58,58.58,58.5,58.5,31200.0,38.1868,38.1868,38.1346,38.1346,31200.0
2005-02-03 11:50:00,58.48,58.5,58.42,58.45,28100.0,38.1216,38.1346,38.0825,38.102,28100.0
2005-02-03 11:55:00,58.44,58.48,58.42,58.45,7500.0,38.0955,38.1216,38.0825,38.102,7500.0
2005-02-03 12:00:00,58.44,58.45,58.43,58.45,5500.0,38.0955,38.102,38.089,38.102,5500.0
2005-02-03 12:05:00,58.47,58.47,58.44,58.45,3200.0,38.115,38.115,38.0955,38.102,3200.0
2005-02-03 12:10:00,58.45,58.47,58.45,58.47,5700.0,38.102,38.115,38.102,38.115,5700.0
2005-02-03 12:15:00,58.45,58.45,58.42,58.45,12000.0,38.102,38.102,38.0825,38.102,12000.0
2005-02-03 12:20:00,58.45,58.45,58.45,58.45,5500.0,38.102,38.102,38.102,38.102,5500.0
2005-02-03 12:25:00,58.45,58.5,58.45,58.5,14800.0,38.102,38.1346,38.102,38.1346,14800.0
2005-02-03 12:30:00,58.5,58.52,58.49,58.49,10900.0,38.1346,38.1476,38.1281,38.1281,10900.0
2005-02-03 12:35:00,58.47,58.57,58.47,58.57,5500.0,38.115,38.1802,38.115,38.1802,5500.0
2005-02-03 12:40:00,58.54,58.55,58.46,58.54,6000.0,38.1607,38.1672,38.1085,38.1607,6000.0
2005-02-03 12:45:00,58.5,58.54,58.42,58.43,5600.0,38.1346,38.1607,38.0825,38.089,5600.0
2005-02-03 12:50:00,58.42,58.45,58.37,58.38,9200.0,38.0825,38.102,38.0499,38.0564,9200.0
2005-02-03 12:55:00,58.38,58.38,58.35,58.36,28200.0,38.0564,38.0564,38.0368,38.0433,28200.0
2005-02-03 13:00:00,58.36,58.45,58.35,58.44,22500.0,38.0433,38.102,38.0368,38.0955,22500.0
2005-02-03 13:05:00,58.43,58.46,58.42,58.45,4800.0,38.089,38.1085,38.0825,38.102,4800.0
2005-02-03 13:10:00,58.45,58.48,58.42,58.48,4700.0,38.102,38.1216,38.0825,38.1216,4700.0
2005-02-03 13:15:00,58.49,58.49,58.47,58.48,2300.0,38.1281,38.1281,38.115,38.1216,2300.0
2005-02-03 13:20:00,58.48,58.48,58.47,58.48,6500.0,38.1216,38.1216,38.115,38.1216,6500.0
2005-02-03 13:25:00,58.48,58.53,58.48,58.53,5100.0,38.1216,38.1542,38.1216,38.1542,5100.0
2005-02-03 13:30:00,58.54,58.56,58.5,58.54,10300.0,38.1607,38.1737,38.1346,38.1607,10300.0
2005-02-03 13:35:00,58.54,58.58,58.54,58.58,5600.0,38.1607,38.1868,38.1607,38.1868,5600.0
2005-02-03 13:40:00,58.58,58.64,58.56,58.63,6700.0,38.1868,38.2259,38.1737,38.2193,6700.0
2005-02-03 13:45:00,58.63,58.65,58.63,58.63,5100.0,38.2193,38.2324,38.2193,38.2193,5100.0
2005-02-03 13:50:00,58.64,58.68,58.64,58.68,7700.0,38.2259,38.2519,38.2259,38.2519,7700.0
2005-02-03 13:55:00,58.68,58.69,58.67,58.69,5200.0,38.2519,38.2585,38.2454,38.2585,5200.0
2005-02-03 14:00:00,58.69,58.82,58.69,58.82,10300.0,38.2585,38.3432,38.2585,38.3432,10300.0
2005-02-03 14:05:00,58.84,58.87,58.83,58.85,7300.0,38.3562,38.3758,38.3497,38.3628,7300.0
2005-02-03 14:10:00,58.84,58.98,58.84,58.96,15100.0,38.3562,38.4475,38.3562,38.4345,15100.0
2005-02-03 14:15:00,58.96,58.97,58.93,58.97,7800.0,38.4345,38.441,38.4149,38.441,7800.0
2005-02-03 14:20:00,58.96,58.99,58.95,58.97,10900.0,38.4345,38.454,38.4279,38.441,10900.0
2005-02-03 14:25:00,58.98,59.04,58.97,59.0,21500.0,38.4475,38.4866,38.441,38.4605,21500.0
2005-02-03 14:30:00,58.99,59.0,58.85,58.87,8900.0,38.454,38.4605,38.3628,38.3758,8900.0
2005-02-03 14:35:00,58.83,58.84,58.77,58.78,24400.0,38.3497,38.3562,38.3106,38.3171,24400.0
2005-02-03 14:40:00,58.78,58.8,58.77,58.79,25100.0,38.3171,38.3302,38.3106,38.3236,25100.0
2005-02-03 14:45:00,58.79,58.8,58.72,58.75,10300.0,38.3236,38.3302,38.278,38.2976,10300.0
2005-02-03 14:50:00,58.73,58.74,58.69,58.7,15700.0,38.2845,38.2911,38.2585,38.265,15700.0
2005-02-03 14:55:00,58.69,58.69,58.67,58.69,13700.0,38.2585,38.2585,38.2454,38.2585,13700.0
2005-02-03 15:00:00,58.69,58.69,58.6,58.63,8700.0,38.2585,38.2585,38.1998,38.2193,8700.0
2005-02-03 15:05:00,58.64,58.65,58.61,58.63,10100.0,38.2259,38.2324,38.2063,38.2193,10100.0
2005-02-03 15:10:00,58.62,58.63,58.59,58.63,11800.0,38.2128,38.2193,38.1933,38.2193,11800.0
2005-02-03 15:15:00,58.63,58.68,58.62,58.68,11400.0,38.2193,38.2519,38.2128,38.2519,11400.0
2005-02-03 15:20:00,58.68,58.68,58.63,58.64,9200.0,38.2519,38.2519,38.2193,38.2259,9200.0
2005-02-03 15:25:00,58.64,58.69,58.63,58.67,18300.0,38.2259,38.2585,38.2193,38.2454,18300.0
2005-02-03 15:30:00,58.67,58.8,58.67,58.79,21900.0,38.2454,38.3302,38.2454,38.3236,21900.0
2005-02-03 15:35:00,58.8,58.89,58.79,58.85,34300.0,38.3302,38.3888,38.3236,38.3628,34300.0
2005-02-03 15:40:00,58.85,58.85,58.77,58.8,16300.0,38.3628,38.3628,38.3106,38.3302,16300.0
2005-02-03 15:45:00,58.82,58.87,58.81,58.87,15900.0,38.3432,38.3758,38.3367,38.3758,15900.0
2005-02-03 15:50:00,58.86,58.89,58.81,58.89,15300.0,38.3693,38.3888,38.3367,38.3888,15300.0
2005-02-03 15:55:00,58.89,58.9,58.82,58.82,19600.0,38.3888,38.3953,38.3432,38.3432,19600.0
2005-02-04 09:35:00,58.89,58.89,58.85,58.87,15800.0,38.3888,38.3888,38.3628,38.3758,15800.0
2005-02-04 09:40:00,58.84,59.12,58.84,59.11,18000.0,38.3562,38.5388,38.3562,38.5322,18000.0
2005-02-04 09:45:00,59.11,59.21,59.11,59.17,13300.0,38.5322,38.5974,38.5322,38.5714,13300.0
2005-02-04 09:50:00,59.16,59.3,59.16,59.3,9000.0,38.5648,38.6561,38.5648,38.6561,9000.0
2005-02-04 09:55:00,59.3,59.85,59.3,59.85,18100.0,38.6561,39.0146,38.6561,39.0146,18100.0
2005-02-04 10:00:00,59.8,59.81,59.73,59.75,18400.0,38.982,38.9886,38.9364,38.9494,18400.0
2005-02-04 10:05:00,59.75,59.75,59.5,59.56,35000.0,38.9494,38.9494,38.7865,38.8256,35000.0
2005-02-04 10:10:00,59.55,59.58,59.5,59.5,23400.0,38.8191,38.8386,38.7865,38.7865,23400.0
2005-02-04 10:15:00,59.5,59.59,59.49,59.57,37800.0,38.7865,38.8451,38.78,38.8321,37800.0
2005-02-04 10:20:00,59.57,59.57,59.51,59.52,13300.0,38.8321,38.8321,38.793,38.7995,13300.0
2005-02-04 10:25:00,59.53,59.55,59.51,59.53,7200.0,38.806,38.8191,38.793,38.806,7200.0
2005-02-04 10:30:00,59.53,59.53,59.48,59.5,24600.0,38.806,38.806,38.7734,38.7865,24600.0
2005-02-04 10:35:00,59.48,59.49,59.39,59.4,13600.0,38.7734,38.78,38.7148,38.7213,13600.0
2005-02-04 10:40:00,59.4,59.45,59.4,59.4,10000.0,38.7213,38.7539,38.7213,38.7213,10000.0
2005-02-04 10:45:00,59.41,59.55,59.4,59.51,22700.0,38.7278,38.8191,38.7213,38.793,22700.0
2005-02-04 10:50:00,59.52,59.55,59.5,59.53,27100.0,38.7995,38.8191,38.7865,38.806,27100.0
2005-02-04 10:55:00,59.53,59.6,59.53,59.58,7000.0,38.806,38.8517,38.806,38.8386,7000.0
2005-02-04 11:00:00,59.59,59.6,59.55,59.56,10200.0,38.8451,38.8517,38.8191,38.8256,10200.0
2005-02-04 11:05:00,59.57,59.6,59.54,59.55,10000.0,38.8321,38.8517,38.8125,38.8191,10000.0
2005-02-04 11:10:00,59.55,59.62,59.54,59.62,15300.0,38.8191,38.8647,38.8125,38.8647,15300.0
2005-02-04 11:15:00,59.62,59.68,59.62,59.64,7800.0,38.8647,38.9038,38.8647,38.8777,7800.0
2005-02-04 11:20:00,59.64,59.64,59.57,59.58,13100.0,38.8777,38.8777,38.8321,38.8386,13100.0
2005-02-04 11:25:00,59.56,59.6,59.52,59.6,26800.0,38.8256,38.8517,38.7995,38.8517,26800.0
2005-02-04 11:30:00,59.6,59.67,59.6,59.64,40500.0,38.8517,38.8973,38.8517,38.8777,40500.0
2005-02-04 11:35:00,59.64,59.65,59.61,59.61,15800.0,38.8777,38.8843,38.8582,38.8582,15800.0
2005-02-04 11:40:00,59.62,59.62,59.59,59.59,11900.0,38.8647,38.8647,38.8451,38.8451,11900.0
2005-02-04 11:45:00,59.61,59.66,59.61,59.64,6300.0,38.8582,38.8908,38.8582,38.8777,6300.0
2005-02-04 11:50:00,59.64,59.66,59.64,59.65,10300.0,38.8777,38.8908,38.8777,38.8843,10300.0
2005-02-04 11:55:00,59.65,59.77,59.65,59.7,31100.0,38.8843,38.9625,38.8843,38.9168,31100.0
2005-02-04 12:00:00,59.7,59.73,59.69,59.72,13000.0,38.9168,38.9364,38.9103,38.9299,13000.0
2005-02-04 12:05:00,59.71,59.74,59.69,59.7,9100.0,38.9234,38.9429,38.9103,38.9168,9100.0
2005-02-04 12:10:00,59.69,59.71,59.68,59.71,3100.0,38.9103,38.9234,38.9038,38.9234,3100.0
2005-02-04 12:15:00,59.7,59.71,59.68,59.69,3100.0,38.9168,38.9234,38.9038,38.9103,3100.0
2005-02-04 12:20:00,59.73,59.73,59.72,59.72,2600.0,38.9364,38.9364,38.9299,38.9299,2600.0
2005-02-04 12:25:00,59.73,59.89,59.73,59.87,9000.0,38.9364,39.0407,38.9364,39.0277,9000.0
2005-02-04 12:30:00,59.88,59.93,59.88,59.9,15000.0,39.0342,39.0668,39.0342,39.0472,15000.0
2005-02-04 12:35:00,59.89,59.93,59.89,59.93,11200.0,39.0407,39.0668,39.0407,39.0668,11200.0
2005-02-04 12:40:00,59.93,59.96,59.92,59.96,11100.0,39.0668,39.0863,39.0603,39.0863,11100.0
2005-02-04 12:45:00,59.97,59.98,59.9,59.92,14600.0,39.0929,39.0994,39.0472,39.0603,14600.0
2005-02-04 12:50:00,59.92,59.93,59.9,59.91,21100.0,39.0603,39.0668,39.0472,39.0537,21100.0
2005-02-04 12:55:00,59.91,59.92,59.9,59.91,47200.0,39.0537,39.0603,39.0472,39.0537,47200.0
2005-02-04 13:00:00,59.92,59.93,59.91,59.91,5300.0,39.0603,39.0668,39.0537,39.0537,5300.0
2005-02-04 13:05:00,59.9,59.91,59.89,59.89,16100.0,39.0472,39.0537,39.0407,39.0407,16100.0
2005-02-04 13:10:00,59.89,59.9,59.89,59.89,4300.0,39.0407,39.0472,39.0407,39.0407,4300.0
2005-02-04 13:15:00,59.88,59.88,59.87,59.88,10200.0,39.0342,39.0342,39.0277,39.0342,10200.0
2005-02-04 13:20:00,59.88,59.89,59.88,59.88,9500.0,39.0342,39.0407,39.0342,39.0342,9500.0
2005-02-04 13:25:00,59.87,59.9,59.87,59.9,10800.0,39.0277,39.0472,39.0277,39.0472,10800.0
2005-02-04 13:30:00,59.89,59.9,59.8,59.9,19100.0,39.0407,39.0472,38.982,39.0472,19100.0
2005-02-04 13:35:00,59.9,59.92,59.9,59.92,4500.0,39.0472,39.0603,39.0472,39.0603,4500.0
2005-02-04 13:40:00,59.93,60.0,59.93,59.98,13400.0,39.0668,39.1124,39.0668,39.0994,13400.0
2005-02-04 13:45:00,59.97,59.97,59.95,59.97,7800.0,39.0929,39.0929,39.0798,39.0929,7800.0
2005-02-04 13:50:00,59.97,59.97,59.93,59.93,12000.0,39.0929,39.0929,39.0668,39.0668,12000.0
2005-02-04 13:55:00,59.93,59.97,59.92,59.95,12500.0,39.0668,39.0929,39.0603,39.0798,12500.0
2005-02-04 14:00:00,59.98,59.99,59.95,59.96,10900.0,39.0994,39.1059,39.0798,39.0863,10900.0
2005-02-04 14:05:00,59.95,59.99,59.93,59.95,7200.0,39.0798,39.1059,39.0668,39.0798,7200.0
2005-02-04 14:10:00,59.94,59.94,59.91,59.92,10400.0,39.0733,39.0733,39.0537,39.0603,10400.0
2005-02-04 14:15:00,59.92,59.95,59.92,59.94,8000.0,39.0603,39.0798,39.0603,39.0733,8000.0
2005-02-04 14:20:00,59.93,59.94,59.92,59.94,13700.0,39.0668,39.0733,39.0603,39.0733,13700.0
2005-02-04 14:25:00,59.91,59.94,59.8,59.93,19600.0,39.0537,39.0733,38.982,39.0668,19600.0
2005-02-04 14:30:00,59.95,59.99,59.95,59.99,6500.0,39.0798,39.1059,39.0798,39.1059,6500.0
2005-02-04 14:35:00,59.99,60.0,59.98,60.0,15600.0,39.1059,39.1124,39.0994,39.1124,15600.0
2005-02-04 14:40:00,60.0,60.0,59.94,59.98,27500.0,39.1124,39.1124,39.0733,39.0994,27500.0
2005-02-04 14:45:00,59.99,60.07,59.99,60.04,10300.0,39.1059,39.158,39.1059,39.1385,10300.0
2005-02-04 14:50:00,60.03,60.1,59.99,60.05,13000.0,39.132,39.1776,39.1059,39.145,13000.0
2005-02-04 14:55:00,60.05,60.09,60.02,60.02,10900.0,39.145,39.1711,39.1254,39.1254,10900.0
2005-02-04 15:00:00,60.02,60.06,60.01,60.06,15400.0,39.1254,39.1515,39.1189,39.1515,15400.0
2005-02-04 15:05:00,60.07,60.09,60.06,60.09,10500.0,39.158,39.1711,39.1515,39.1711,10500.0
2005-02-04 15:10:00,60.07,60.1,60.06,60.06,5700.0,39.158,39.1776,39.1515,39.1515,5700.0
2005-02-04 15:15:00,60.08,60.11,60.05,60.11,10600.0,39.1646,39.1841,39.145,39.1841,10600.0
2005-02-04 15:20:00,60.11,60.16,60.08,60.09,6500.0,39.1841,39.2167,39.1646,39.1711,6500.0
2005-02-04 15:25:00,60.09,60.17,60.09,60.17,13800.0,39.1711,39.2232,39.1711,39.2232,13800.0
2005-02-04 15:30:00,60.18,60.29,60.14,60.14,25600.0,39.2297,39.3015,39.2037,39.2037,25600.0
2005-02-04 15:35:00,60.13,60.14,60.11,60.13,26500.0,39.1972,39.2037,39.1841,39.1972,26500.0
2005-02-04 15:40:00,60.14,60.2,60.11,60.2,21600.0,39.2037,39.2428,39.1841,39.2428,21600.0
2005-02-04 15:45:00,60.19,60.24,60.19,60.22,20700.0,39.2363,39.2689,39.2363,39.2558,20700.0
2005-02-04 15:50:00,60.23,60.3,60.23,60.29,38400.0,39.2623,39.308,39.2623,39.3015,38400.0
2005-02-04 15:55:00,60.27,60.32,60.25,60.32,50500.0,39.2884,39.321,39.2754,39.321,50500.0
2005-02-07 09:30:00,60.0,60.0,59.78,59.85,23400.0,39.1124,39.1124,38.969,39.0146,23400.0
2005-02-07 09:35:00,59.84,59.86,59.77,59.85,16800.0,39.0081,39.0211,38.9625,39.0146,16800.0
2005-02-07 09:40:00,59.7,59.76,59.6,59.73,11200.0,38.9168,38.956,38.8517,38.9364,11200.0
2005-02-07 09:45:00,59.67,59.8,59.66,59.79,12000.0,38.8973,38.982,38.8908,38.9755,12000.0
2005-02-07 09:50:00,59.83,59.9,59.77,59.77,21400.0,39.0016,39.0472,38.9625,38.9625,21400.0
2005-02-07 09:55:00,59.77,59.87,59.6,59.79,26300.0,38.9625,39.0277,38.8517,38.9755,26300.0
2005-02-07 10:00:00,59.6,59.81,59.6,59.81,13800.0,38.8517,38.9886,38.8517,38.9886,13800.0
2005-02-07 10:05:00,59.81,59.94,59.81,59.9,8100.0,38.9886,39.0733,38.9886,39.0472,8100.0
2005-02-07 10:10:00,59.89,59.92,59.88,59.88,9300.0,39.0407,39.0603,39.0342,39.0342,9300.0
2005-02-07 10:15:00,59.87,59.87,59.7,59.75,8300.0,39.0277,39.0277,38.9168,38.9494,8300.0
2005-02-07 10:20:00,59.75,59.76,59.61,59.62,9500.0,38.9494,38.956,38.8582,38.8647,9500.0
2005-02-07 10:25:00,59.61,59.66,59.58,59.58,6100.0,38.8582,38.8908,38.8386,38.8386,6100.0
2005-02-07 10:30:00,59.56,59.56,59.45,59.49,17600.0,38.8256,38.8256,38.7539,38.78,17600.0
2005-02-07 10:35:00,59.48,59.48,59.45,59.48,7500.0,38.7734,38.7734,38.7539,38.7734,7500.0
2005-02-07 10:40:00,59.47,59.48,59.45,59.46,8200.0,38.7669,38.7734,38.7539,38.7604,8200.0
2005-02-07 10:45:00,59.46,59.47,59.45,59.46,8600.0,38.7604,38.7669,38.7539,38.7604,8600.0
2005-02-07 10:50:00,59.46,59.5,59.45,59.5,7700.0,38.7604,38.7865,38.7539,38.7865,7700.0
2005-02-07 10:55:00,59.49,59.55,59.49,59.52,8100.0,38.78,38.8191,38.78,38.7995,8100.0
2005-02-07 11:00:00,59.52,59.55,59.52,59.52,11600.0,38.7995,38.8191,38.7995,38.7995,11600.0
2005-02-07 11:05:00,59.51,59.51,59.39,59.39,15200.0,38.793,38.793,38.7148,38.7148,15200.0
2005-02-07 11:10:00,59.38,59.39,59.3,59.32,11900.0,38.7082,38.7148,38.6561,38.6691,11900.0
2005-02-07 11:15:00,59.32,59.41,59.32,59.41,21600.0,38.6691,38.7278,38.6691,38.7278,21600.0
2005-02-07 11:20:00,59.43,59.44,59.16,59.17,22100.0,38.7408,38.7474,38.5648,38.5714,22100.0
2005-02-07 11:25:00,59.18,59.2,59.1,59.11,10900.0,38.5779,38.5909,38.5257,38.5322,10900.0
2005-02-07 11:30:00,59.08,59.09,58.75,58.87,54300.0,38.5127,38.5192,38.2976,38.3758,54300.0
2005-02-07 11:35:00,58.87,58.9,58.84,58.86,21800.0,38.3758,38.3953,38.3562,38.3693,21800.0
2005-02-07 11:40:00,58.86,58.86,58.81,58.81,9100.0,38.3693,38.3693,38.3367,38.3367,9100.0
2005-02-07 11:45:00,58.86,58.95,58.85,58.95,10600.0,38.3693,38.4279,38.3628,38.4279,10600.0
2005-02-07 11:50:00,58.98,59.04,58.98,59.02,10400.0,38.4475,38.4866,38.4475,38.4736,10400.0
2005-02-07 11:55:00,59.01,59.03,58.9,58.91,25300.0,38.4671,38.4801,38.3953,38.4019,25300.0
2005-02-07 12:00:00,58.91,58.91,58.8,58.88,40400.0,38.4019,38.4019,38.3302,38.3823,40400.0
2005-02-07 12:05:00,58.9,58.98,58.88,58.94,15200.0,38.3953,38.4475,38.3823,38.4214,15200.0
2005-02-07 12:10:00,58.93,59.02,58.93,58.95,6300.0,38.4149,38.4736,38.4149,38.4279,6300.0
2005-02-07 12:15:00,58.96,58.96,58.88,58.89,9200.0,38.4345,38.4345,38.3823,38.3888,9200.0
2005-02-07 12:20:00,58.89,58.92,58.88,58.89,11100.0,38.3888,38.4084,38.3823,38.3888,11100.0
2005-02-07 12:25:00,58.89,59.1,58.89,59.1,39400.0,38.3888,38.5257,38.3888,38.5257,39400.0
2005-02-07 12:30:00,59.11,59.11,59.07,59.1,9900.0,38.5322,38.5322,38.5062,38.5257,9900.0
2005-02-07 12:35:00,59.09,59.09,59.06,59.07,7700.0,38.5192,38.5192,38.4996,38.5062,7700.0
2005-02-07 12:40:00,59.07,59.09,59.06,59.07,11000.0,38.5062,38.5192,38.4996,38.5062,11000.0
2005-02-07 12:45:00,59.07,59.11,59.06,59.07,8500.0,38.5062,38.5322,38.4996,38.5062,8500.0
2005-02-07 12:50:00,59.07,59.08,59.01,59.02,13500.0,38.5062,38.5127,38.4671,38.4736,13500.0
2005-02-07 12:55:00,59.06,59.07,59.0,59.05,10300.0,38.4996,38.5062,38.4605,38.4931,10300.0
2005-02-07 13:00:00,59.05,59.08,59.02,59.08,6400.0,38.4931,38.5127,38.4736,38.5127,6400.0
2005-02-07 13:05:00,59.07,59.2,59.07,59.18,7500.0,38.5062,38.5909,38.5062,38.5779,7500.0
2005-02-07 13:10:00,59.18,59.29,59.18,59.27,11200.0,38.5779,38.6496,38.5779,38.6365,11200.0
2005-02-07 13:15:00,59.27,59.31,59.27,59.3,8000.0,38.6365,38.6626,38.6365,38.6561,8000.0
2005-02-07 13:20:00,59.31,59.36,59.28,59.32,13200.0,38.6626,38.6952,38.6431,38.6691,13200.0
2005-02-07 13:25:00,59.32,59.34,59.31,59.34,3900.0,38.6691,38.6822,38.6626,38.6822,3900.0
2005-02-07 13:30:00,59.34,59.34,59.3,59.34,5700.0,38.6822,38.6822,38.6561,38.6822,5700.0
2005-02-07 13:35:00,59.34,59.43,59.34,59.4,7200.0,38.6822,38.7408,38.6822,38.7213,7200.0
2005-02-07 13:40:00,59.41,59.47,59.41,59.42,7600.0,38.7278,38.7669,38.7278,38.7343,7600.0
2005-02-07 13:45:00,59.44,59.44,59.41,59.41,8400.0,38.7474,38.7474,38.7278,38.7278,8400.0
2005-02-07 13:50:00,59.41,59.43,59.32,59.32,18500.0,38.7278,38.7408,38.6691,38.6691,18500.0
2005-02-07 13:55:00,59.32,59.33,59.23,59.29,15100.0,38.6691,38.6757,38.6105,38.6496,15100.0
2005-02-07 14:00:00,59.29,59.31,59.28,59.28,10600.0,38.6496,38.6626,38.6431,38.6431,10600.0
2005-02-07 14:05:00,59.28,59.29,59.28,59.29,8900.0,38.6431,38.6496,38.6431,38.6496,8900.0
2005-02-07 14:10:00,59.3,59.3,59.29,59.3,6300.0,38.6561,38.6561,38.6496,38.6561,6300.0
2005-02-07 14:15:00,59.29,59.33,59.29,59.31,8000.0,38.6496,38.6757,38.6496,38.6626,8000.0
2005-02-07 14:20:00,59.31,59.32,59.3,59.31,7500.0,38.6626,38.6691,38.6561,38.6626,7500.0
2005-02-07 14:25:00,59.31,59.31,59.29,59.29,5400.0,38.6626,38.6626,38.6496,38.6496,5400.0
2005-02-07 14:30:00,59.3,59.36,59.3,59.35,8700.0,38.6561,38.6952,38.6561,38.6887,8700.0
2005-02-07 14:35:00,59.36,59.36,59.29,59.29,12500.0,38.6952,38.6952,38.6496,38.6496,12500.0
2005-02-07 14:40:00,59.3,59.3,59.28,59.29,19300.0,38.6561,38.6561,38.6431,38.6496,19300.0
2005-02-07 14:45:00,59.29,59.3,59.28,59.28,11800.0,38.6496,38.6561,38.6431,38.6431,11800.0
2005-02-07 14:50:00,59.28,59.32,59.28,59.32,13500.0,38.6431,38.6691,38.6431,38.6691,13500.0
2005-02-07 14:55:00,59.3,59.33,59.3,59.3,8000.0,38.6561,38.6757,38.6561,38.6561,8000.0
2005-02-07 15:00:00,59.3,59.33,59.3,59.3,10200.0,38.6561,38.6757,38.6561,38.6561,10200.0
2005-02-07 15:05:00,59.3,59.36,59.29,59.32,11500.0,38.6561,38.6952,38.6496,38.6691,11500.0
2005-02-07 15:10:00,59.33,59.33,59.29,59.3,11200.0,38.6757,38.6757,38.6496,38.6561,11200.0
2005-02-07 15:15:00,59.3,59.32,59.29,59.3,12000.0,38.6561,38.6691,38.6496,38.6561,12000.0
2005-02-07 15:20:00,59.31,59.34,59.3,59.34,13000.0,38.6626,38.6822,38.6561,38.6822,13000.0
2005-02-07 15:25:00,59.34,59.39,59.3,59.39,13800.0,38.6822,38.7148,38.6561,38.7148,13800.0
2005-02-07 15:30:00,59.39,59.4,59.38,59.39,11900.0,38.7148,38.7213,38.7082,38.7148,11900.0
2005-02-07 15:35:00,59.39,59.4,59.3,59.31,12700.0,38.7148,38.7213,38.6561,38.6626,12700.0
2005-02-07 15:40:00,59.31,59.4,59.3,59.4,14500.0,38.6626,38.7213,38.6561,38.7213,14500.0
2005-02-07 15:45:00,59.41,59.56,59.38,59.56,23800.0,38.7278,38.8256,38.7082,38.8256,23800.0
2005-02-07 15:50:00,59.55,59.56,59.36,59.37,15500.0,38.8191,38.8256,38.6952,38.7017,15500.0
2005-02-07 15:55:00,59.36,59.43,59.36,59.43,20200.0,38.6952,38.7408,38.6952,38.7408,20200.0
2005-02-08 09:30:00,59.33,59.34,59.27,59.32,22300.0,38.6757,38.6822,38.6365,38.6691,22300.0
2005-02-08 09:35:00,59.33,59.67,59.32,59.67,15500.0,38.6757,38.8973,38.6691,38.8973,15500.0
2005-02-08 09:40:00,59.67,59.8,59.66,59.8,15000.0,38.8973,38.982,38.8908,38.982,15000.0
2005-02-08 09:45:00,59.8,60.08,59.8,60.0,31500.0,38.982,39.1646,38.982,39.1124,31500.0
2005-02-08 09:50:00,60.01,60.18,59.93,59.93,35000.0,39.1189,39.2297,39.0668,39.0668,35000.0
2005-02-08 09:55:00,59.92,60.24,59.91,60.24,19800.0,39.0603,39.2689,39.0537,39.2689,19800.0
2005-02-08 10:00:00,60.23,60.36,60.19,60.24,27900.0,39.2623,39.3471,39.2363,39.2689,27900.0
2005-02-08 10:05:00,60.24,60.24,60.03,60.1,14000.0,39.2689,39.2689,39.132,39.1776,14000.0
2005-02-08 10:10:00,60.09,60.28,60.05,60.09,24300.0,39.1711,39.2949,39.145,39.1711,24300.0
2005-02-08 10:15:00,60.1,60.1,60.0,60.06,32900.0,39.1776,39.1776,39.1124,39.1515,32900.0
2005-02-08 10:20:00,60.0,60.09,60.0,60.08,9300.0,39.1124,39.1711,39.1124,39.1646,9300.0
2005-02-08 10:25:00,60.08,60.1,60.0,60.02,16500.0,39.1646,39.1776,39.1124,39.1254,16500.0
2005-02-08 10:30:00,60.02,60.08,60.0,60.05,54800.0,39.1254,39.1646,39.1124,39.145,54800.0
2005-02-08 10:35:00,60.04,60.05,60.02,60.05,12400.0,39.1385,39.145,39.1254,39.145,12400.0
2005-02-08 10:40:00,60.06,60.07,59.99,60.06,24500.0,39.1515,39.158,39.1059,39.1515,24500.0
2005-02-08 10:45:00,60.01,60.07,60.01,60.05,16100.0,39.1189,39.158,39.1189,39.145,16100.0
2005-02-08 10:50:00,60.05,60.07,60.05,60.07,9300.0,39.145,39.158,39.145,39.158,9300.0
2005-02-08 10:55:00,60.06,60.08,60.03,60.05,13800.0,39.1515,39.1646,39.132,39.145,13800.0
2005-02-08 11:00:00,60.04,60.04,60.02,60.03,6800.0,39.1385,39.1385,39.1254,39.132,6800.0
2005-02-08 11:05:00,60.03,60.08,60.02,60.08,32900.0,39.132,39.1646,39.1254,39.1646,32900.0
2005-02-08 11:10:00,60.08,60.18,60.08,60.18,16500.0,39.1646,39.2297,39.1646,39.2297,16500.0
2005-02-08 11:15:00,60.18,60.24,60.17,60.23,13800.0,39.2297,39.2689,39.2232,39.2623,13800.0
2005-02-08 11:20:00,60.23,60.28,60.22,60.26,12300.0,39.2623,39.2949,39.2558,39.2819,12300.0
2005-02-08 11:25:00,60.25,60.45,60.23,60.41,29900.0,39.2754,39.4058,39.2623,39.3797,29900.0
2005-02-08 11:30:00,60.44,60.5,60.34,60.34,19700.0,39.3992,39.4383,39.334,39.334,19700.0
2005-02-08 11:35:00,60.34,60.34,60.27,60.3,28600.0,39.334,39.334,39.2884,39.308,28600.0
2005-02-08 11:40:00,60.31,60.46,60.31,60.46,13300.0,39.3145,39.4123,39.3145,39.4123,13300.0
2005-02-08 11:45:00,60.46,60.47,60.42,60.42,14300.0,39.4123,39.4188,39.3862,39.3862,14300.0
2005-02-08 11:50:00,60.41,60.43,60.17,60.17,20200.0,39.3797,39.3927,39.2232,39.2232,20200.0
2005-02-08 11:55:00,60.16,60.17,60.06,60.09,12600.0,39.2167,39.2232,39.1515,39.1711,12600.0
2005-02-08 12:00:00,60.08,60.11,60.05,60.06,7600.0,39.1646,39.1841,39.145,39.1515,7600.0
2005-02-08 12:05:00,60.07,60.08,60.04,60.06,7100.0,39.158,39.1646,39.1385,39.1515,7100.0
2005-02-08 12:10:00,60.06,60.07,60.0,60.04,9100.0,39.1515,39.158,39.1124,39.1385,9100.0
2005-02-08 12:15:00,60.01,60.02,59.99,60.0,10200.0,39.1189,39.1254,39.1059,39.1124,10200.0
2005-02-08 12:20:00,60.0,60.06,59.99,60.05,8600.0,39.1124,39.1515,39.1059,39.145,8600.0
2005-02-08 12:25:00,60.07,60.08,60.05,60.07,6500.0,39.158,39.1646,39.145,39.158,6500.0
2005-02-08 12:30:00,60.08,60.08,60.07,60.08,7800.0,39.1646,39.1646,39.158,39.1646,7800.0
2005-02-08 12:35:00,60.08,60.18,60.08,60.18,11100.0,39.1646,39.2297,39.1646,39.2297,11100.0
2005-02-08 12:40:00,60.18,60.24,60.18,60.23,5600.0,39.2297,39.2689,39.2297,39.2623,5600.0
2005-02-08 12:45:00,60.23,60.23,60.21,60.22,6400.0,39.2623,39.2623,39.2493,39.2558,6400.0
2005-02-08 12:50:00,60.22,60.22,60.08,60.11,11600.0,39.2558,39.2558,39.1646,39.1841,11600.0
2005-02-08 12:55:00,60.11,60.13,60.08,60.08,3400.0,39.1841,39.1972,39.1646,39.1646,3400.0
2005-02-08 13:00:00,60.07,60.09,60.03,60.06,9900.0,39.158,39.1711,39.132,39.1515,9900.0
2005-02-08 13:05:00,60.06,60.16,60.05,60.16,13500.0,39.1515,39.2167,39.145,39.2167,13500.0
2005-02-08 13:10:00,60.15,60.18,60.11,60.18,5400.0,39.2102,39.2297,39.1841,39.2297,5400.0
2005-02-08 13:15:00,60.17,60.23,60.15,60.23,8400.0,39.2232,39.2623,39.2102,39.2623,8400.0
2005-02-08 13:20:00,60.22,60.25,60.21,60.23,6200.0,39.2558,39.2754,39.2493,39.2623,6200.0
2005-02-08 13:25:00,60.24,60.25,60.23,60.24,1300.0,39.2689,39.2754,39.2623,39.2689,1300.0
2005-02-08 13:30:00,60.23,60.45,60.23,60.4,31700.0,39.2623,39.4058,39.2623,39.3732,31700.0
2005-02-08 13:35:00,60.39,60.39,60.38,60.38,5100.0,39.3666,39.3666,39.3601,39.3601,5100.0
2005-02-08 13:40:00,60.38,60.45,60.38,60.4,27300.0,39.3601,39.4058,39.3601,39.3732,27300.0
2005-02-08 13:45:00,60.37,60.37,60.35,60.36,9800.0,39.3536,39.3536,39.3406,39.3471,9800.0
2005-02-08 13:50:00,60.36,60.36,60.32,60.32,4700.0,39.3471,39.3471,39.321,39.321,4700.0
2005-02-08 13:55:00,60.32,60.32,60.26,60.27,10600.0,39.321,39.321,39.2819,39.2884,10600.0
2005-02-08 14:00:00,60.26,60.26,60.21,60.22,12200.0,39.2819,39.2819,39.2493,39.2558,12200.0
2005-02-08 14:05:00,60.21,60.25,60.2,60.25,7400.0,39.2493,39.2754,39.2428,39.2754,7400.0
2005-02-08 14:10:00,60.23,60.3,60.23,60.28,6900.0,39.2623,39.308,39.2623,39.2949,6900.0
2005-02-08 14:15:00,60.28,60.35,60.28,60.33,5800.0,39.2949,39.3406,39.2949,39.3275,5800.0
2005-02-08 14:20:00,60.33,60.35,60.33,60.35,4100.0,39.3275,39.3406,39.3275,39.3406,4100.0
2005-02-08 14:25:00,60.37,60.38,60.36,60.38,8000.0,39.3536,39.3601,39.3471,39.3601,8000.0
2005-02-08 14:30:00,60.37,60.39,60.37,60.39,15000.0,39.3536,39.3666,39.3536,39.3666,15000.0
2005-02-08 14:35:00,60.38,60.43,60.38,60.39,9500.0,39.3601,39.3927,39.3601,39.3666,9500.0
2005-02-08 14:40:00,60.42,60.44,60.41,60.41,6700.0,39.3862,39.3992,39.3797,39.3797,6700.0
2005-02-08 14:45:00,60.42,60.42,60.38,60.4,17000.0,39.3862,39.3862,39.3601,39.3732,17000.0
2005-02-08 14:50:00,60.39,60.4,60.37,60.39,7200.0,39.3666,39.3732,39.3536,39.3666,7200.0
2005-02-08 14:55:00,60.39,60.46,60.39,60.44,6600.0,39.3666,39.4123,39.3666,39.3992,6600.0
2005-02-08 15:00:00,60.46,60.51,60.46,60.5,19500.0,39.4123,39.4449,39.4123,39.4383,19500.0
2005-02-08 15:05:00,60.51,60.51,60.43,60.43,9400.0,39.4449,39.4449,39.3927,39.3927,9400.0
2005-02-08 15:10:00,60.43,60.5,60.42,60.5,18700.0,39.3927,39.4383,39.3862,39.4383,18700.0
2005-02-08 15:15:00,60.49,60.49,60.41,60.41,9500.0,39.4318,39.4318,39.3797,39.3797,9500.0
2005-02-08 15:20:00,60.42,60.43,60.38,60.43,7600.0,39.3862,39.3927,39.3601,39.3927,7600.0
2005-02-08 15:25:00,60.41,60.42,60.38,60.39,6600.0,39.3797,39.3862,39.3601,39.3666,6600.0
2005-02-08 15:30:00,60.38,60.42,60.35,60.42,9100.0,39.3601,39.3862,39.3406,39.3862,9100.0
2005-02-08 15:35:00,60.4,60.44,60.39,60.43,19900.0,39.3732,39.3992,39.3666,39.3927,19900.0
2005-02-08 15:40:00,60.43,60.45,60.39,60.45,17600.0,39.3927,39.4058,39.3666,39.4058,17600.0
2005-02-08 15:45:00,60.45,60.66,60.45,60.61,32000.0,39.4058,39.5426,39.4058,39.5101,32000.0
2005-02-08 15:50:00,60.61,60.69,60.61,60.66,35700.0,39.5101,39.5622,39.5101,39.5426,35700.0
2005-02-08 15:55:00,60.66,60.68,60.62,60.67,48900.0,39.5426,39.5557,39.5166,39.5492,48900.0
2005-02-09 09:30:00,60.58,60.69,60.45,60.69,14500.0,39.4905,39.5622,39.4058,39.5622,14500.0
2005-02-09 09:35:00,60.47,61.28,60.47,61.15,19500.0,39.4188,39.9468,39.4188,39.8621,19500.0
2005-02-09 09:40:00,61.3,61.46,60.89,60.96,23000.0,39.9598,40.0641,39.6926,39.7382,23000.0
2005-02-09 09:45:00,60.88,60.88,60.58,60.68,6800.0,39.6861,39.6861,39.4905,39.5557,6800.0
2005-02-09 09:50:00,60.67,60.73,60.59,60.65,14500.0,39.5492,39.5883,39.497,39.5361,14500.0
2005-02-09 09:55:00,60.62,60.62,60.52,60.58,11300.0,39.5166,39.5166,39.4514,39.4905,11300.0
2005-02-09 10:00:00,60.6,60.6,60.31,60.44,19500.0,39.5035,39.5035,39.3145,39.3992,19500.0
2005-02-09 10:05:00,60.4,60.47,60.38,60.4,13700.0,39.3732,39.4188,39.3601,39.3732,13700.0
2005-02-09 10:10:00,60.4,60.41,60.1,60.16,11600.0,39.3732,39.3797,39.1776,39.2167,11600.0
2005-02-09 10:15:00,60.16,60.16,60.05,60.06,12000.0,39.2167,39.2167,39.145,39.1515,12000.0
2005-02-09 10:20:00,60.04,60.08,59.99,60.05,16400.0,39.1385,39.1646,39.1059,39.145,16400.0
2005-02-09 10:25:00,60.04,60.15,60.04,60.07,10800.0,39.1385,39.2102,39.1385,39.158,10800.0
2005-02-09 10:30:00,60.08,60.12,60.0,60.0,13000.0,39.1646,39.1906,39.1124,39.1124,13000.0
2005-02-09 10:35:00,60.03,60.1,60.03,60.06,7900.0,39.132,39.1776,39.132,39.1515,7900.0
2005-02-09 10:40:00,60.05,60.06,60.02,60.03,23000.0,39.145,39.1515,39.1254,39.132,23000.0
2005-02-09 10:45:00,60.02,60.1,60.0,60.08,8300.0,39.1254,39.1776,39.1124,39.1646,8300.0
2005-02-09 10:50:00,60.05,60.1,60.04,60.04,10600.0,39.145,39.1776,39.1385,39.1385,10600.0
2005-02-09 10:55:00,60.05,60.12,60.02,60.09,6700.0,39.145,39.1906,39.1254,39.1711,6700.0
2005-02-09 11:00:00,60.09,60.1,60.08,60.09,12600.0,39.1711,39.1776,39.1646,39.1711,12600.0
2005-02-09 11:05:00,60.09,60.1,60.04,60.06,13100.0,39.1711,39.1776,39.1385,39.1515,13100.0
2005-02-09 11:10:00,60.05,60.06,60.02,60.05,8500.0,39.145,39.1515,39.1254,39.145,8500.0
2005-02-09 11:15:00,60.05,60.12,60.04,60.12,6200.0,39.145,39.1906,39.1385,39.1906,6200.0
2005-02-09 11:20:00,60.11,60.13,60.07,60.1,10300.0,39.1841,39.1972,39.158,39.1776,10300.0
2005-02-09 11:25:00,60.1,60.23,60.1,60.21,2800.0,39.1776,39.2623,39.1776,39.2493,2800.0
2005-02-09 11:30:00,60.22,60.24,60.13,60.16,19500.0,39.2558,39.2689,39.1972,39.2167,19500.0
2005-02-09 11:35:00,60.2,60.25,60.15,60.25,8900.0,39.2428,39.2754,39.2102,39.2754,8900.0
2005-02-09 11:40:00,60.25,60.28,60.15,60.15,8800.0,39.2754,39.2949,39.2102,39.2102,8800.0
2005-02-09 11:45:00,60.13,60.18,60.1,60.18,5300.0,39.1972,39.2297,39.1776,39.2297,5300.0
2005-02-09 11:50:00,60.13,60.19,60.12,60.19,8400.0,39.1972,39.2363,39.1906,39.2363,8400.0
2005-02-09 11:55:00,60.18,60.22,60.16,60.2,17200.0,39.2297,39.2558,39.2167,39.2428,17200.0
2005-02-09 12:00:00,60.19,60.19,60.14,60.14,15000.0,39.2363,39.2363,39.2037,39.2037,15000.0
2005-02-09 12:05:00,60.13,60.19,60.13,60.19,6200.0,39.1972,39.2363,39.1972,39.2363,6200.0
2005-02-09 12:10:00,60.19,60.19,60.15,60.16,4200.0,39.2363,39.2363,39.2102,39.2167,4200.0
2005-02-09 12:15:00,60.2,60.22,60.18,60.2,3700.0,39.2428,39.2558,39.2297,39.2428,3700.0
2005-02-09 12:20:00,60.2,60.24,60.2,60.23,4100.0,39.2428,39.2689,39.2428,39.2623,4100.0
2005-02-09 12:25:00,60.21,60.25,60.2,60.22,3700.0,39.2493,39.2754,39.2428,39.2558,3700.0
2005-02-09 12:30:00,60.22,60.25,60.22,60.25,11000.0,39.2558,39.2754,39.2558,39.2754,11000.0
2005-02-09 12:35:00,60.25,60.25,60.21,60.21,17200.0,39.2754,39.2754,39.2493,39.2493,17200.0
2005-02-09 12:40:00,60.21,60.26,60.2,60.26,8500.0,39.2493,39.2819,39.2428,39.2819,8500.0
2005-02-09 12:45:00,60.26,60.29,60.25,60.29,5100.0,39.2819,39.3015,39.2754,39.3015,5100.0
2005-02-09 12:50:00,60.28,60.28,60.24,60.25,8200.0,39.2949,39.2949,39.2689,39.2754,8200.0
2005-02-09 12:55:00,60.25,60.28,60.23,60.23,13600.0,39.2754,39.2949,39.2623,39.2623,13600.0
2005-02-09 13:00:00,60.24,60.24,60.21,60.23,6500.0,39.2689,39.2689,39.2493,39.2623,6500.0
2005-02-09 13:05:00,60.23,60.34,60.22,60.32,4400.0,39.2623,39.334,39.2558,39.321,4400.0
2005-02-09 13:10:00,60.32,60.32,60.26,60.26,2900.0,39.321,39.321,39.2819,39.2819,2900.0
2005-02-09 13:15:00,60.26,60.27,60.25,60.26,1900.0,39.2819,39.2884,39.2754,39.2819,1900.0
2005-02-09 13:20:00,60.26,60.3,60.23,60.3,6200.0,39.2819,39.308,39.2623,39.308,6200.0
2005-02-09 13:25:00,60.3,60.34,60.29,60.34,8800.0,39.308,39.334,39.3015,39.334,8800.0
2005-02-09 13:30:00,60.32,60.33,60.25,60.26,10900.0,39.321,39.3275,39.2754,39.2819,10900.0
2005-02-09 13:35:00,60.26,60.36,60.25,60.27,7700.0,39.2819,39.3471,39.2754,39.2884,7700.0
2005-02-09 13:40:00,60.26,60.26,60.23,60.24,6600.0,39.2819,39.2819,39.2623,39.2689,6600.0
2005-02-09 13:45:00,60.23,60.26,60.23,60.24,9700.0,39.2623,39.2819,39.2623,39.2689,9700.0
2005-02-09 13:50:00,60.24,60.28,60.24,60.25,9100.0,39.2689,39.2949,39.2689,39.2754,9100.0
2005-02-09 13:55:00,60.25,60.27,60.25,60.25,4000.0,39.2754,39.2884,39.2754,39.2754,4000.0
2005-02-09 14:00:00,60.24,60.25,60.21,60.25,18400.0,39.2689,39.2754,39.2493,39.2754,18400.0
2005-02-09 14:05:00,60.23,60.24,60.14,60.14,24100.0,39.2623,39.2689,39.2037,39.2037,24100.0
2005-02-09 14:10:00,60.14,60.14,60.11,60.13,24700.0,39.2037,39.2037,39.1841,39.1972,24700.0
2005-02-09 14:15:00,60.12,60.13,60.09,60.12,13600.0,39.1906,39.1972,39.1711,39.1906,13600.0
2005-02-09 14:20:00,60.11,60.13,60.11,60.13,7300.0,39.1841,39.1972,39.1841,39.1972,7300.0
2005-02-09 14:25:00,60.12,60.12,60.06,60.06,7000.0,39.1906,39.1906,39.1515,39.1515,7000.0
2005-02-09 14:30:00,60.06,60.17,60.06,60.12,10100.0,39.1515,39.2232,39.1515,39.1906,10100.0
2005-02-09 14:35:00,60.12,60.15,60.11,60.14,12600.0,39.1906,39.2102,39.1841,39.2037,12600.0
2005-02-09 14:40:00,60.14,60.24,60.14,60.24,12700.0,39.2037,39.2689,39.2037,39.2689,12700.0
2005-02-09 14:45:00,60.25,60.25,60.24,60.24,6800.0,39.2754,39.2754,39.2689,39.2689,6800.0
2005-02-09 14:50:00,60.25,60.25,60.21,60.22,8600.0,39.2754,39.2754,39.2493,39.2558,8600.0
2005-02-09 14:55:00,60.21,60.23,60.21,60.22,10700.0,39.2493,39.2623,39.2493,39.2558,10700.0
2005-02-09 15:00:00,60.21,60.24,60.15,60.16,20900.0,39.2493,39.2689,39.2102,39.2167,20900.0
2005-02-09 15:05:00,60.16,60.18,60.11,60.18,13900.0,39.2167,39.2297,39.1841,39.2297,13900.0
2005-02-09 15:10:00,60.18,60.19,60.1,60.18,18800.0,39.2297,39.2363,39.1776,39.2297,18800.0
2005-02-09 15:15:00,60.18,60.19,60.13,60.18,14500.0,39.2297,39.2363,39.1972,39.2297,14500.0
2005-02-09 15:20:00,60.19,60.24,60.17,60.22,18300.0,39.2363,39.2689,39.2232,39.2558,18300.0
2005-02-09 15:25:00,60.21,60.22,60.2,60.21,18100.0,39.2493,39.2558,39.2428,39.2493,18100.0
2005-02-09 15:30:00,60.21,60.22,60.2,60.22,22500.0,39.2493,39.2558,39.2428,39.2558,22500.0
2005-02-09 15:35:00,60.21,60.22,60.16,60.16,15600.0,39.2493,39.2558,39.2167,39.2167,15600.0
2005-02-09 15:40:00,60.16,60.16,60.15,60.16,15700.0,39.2167,39.2167,39.2102,39.2167,15700.0
2005-02-09 15:45:00,60.14,60.15,60.1,60.11,18000.0,39.2037,39.2102,39.1776,39.1841,18000.0
2005-02-09 15:50:00,60.1,60.1,60.07,60.08,11300.0,39.1776,39.1776,39.158,39.1646,11300.0
2005-02-09 15:55:00,60.08,60.08,60.06,60.07,16000.0,39.1646,39.1646,39.1515,39.158,16000.0
2005-02-10 09:30:00,60.1,60.13,59.95,59.98,13600.0,39.2859,39.3055,39.1878,39.2074,13600.0
2005-02-10 09:35:00,59.91,59.92,59.8,59.9,5200.0,39.1617,39.1682,39.0898,39.1551,5200.0
2005-02-10 09:40:00,59.96,59.97,59.9,59.91,7300.0,39.1944,39.2009,39.1551,39.1617,7300.0
2005-02-10 09:45:00,59.91,59.98,59.91,59.97,11900.0,39.1617,39.2074,39.1617,39.2009,11900.0
2005-02-10 09:50:00,59.97,60.0,59.97,60.0,10200.0,39.2009,39.2205,39.2009,39.2205,10200.0
2005-02-10 09:55:00,59.99,60.06,59.93,60.06,5400.0,39.214,39.2597,39.1748,39.2597,5400.0
2005-02-10 10:00:00,60.06,60.16,60.05,60.15,15700.0,39.2597,39.3251,39.2532,39.3186,15700.0
2005-02-10 10:05:00,60.19,60.31,60.17,60.18,6100.0,39.3447,39.4231,39.3316,39.3382,6100.0
2005-02-10 10:10:00,60.1,60.11,60.06,60.09,3500.0,39.2859,39.2924,39.2597,39.2793,3500.0
2005-02-10 10:15:00,60.09,60.23,60.06,60.21,7000.0,39.2793,39.3709,39.2597,39.3578,7000.0
2005-02-10 10:20:00,60.14,60.2,60.14,60.19,4800.0,39.312,39.3512,39.312,39.3447,4800.0
2005-02-10 10:25:00,60.19,60.2,60.15,60.19,2800.0,39.3447,39.3512,39.3186,39.3447,2800.0
2005-02-10 10:30:00,60.17,60.3,60.17,60.27,8300.0,39.3316,39.4166,39.3316,39.397,8300.0
2005-02-10 10:35:00,60.24,60.24,60.19,60.23,6400.0,39.3774,39.3774,39.3447,39.3709,6400.0
2005-02-10 10:40:00,60.26,60.3,60.21,60.23,8000.0,39.3905,39.4166,39.3578,39.3709,8000.0
2005-02-10 10:45:00,60.22,60.22,60.11,60.11,5700.0,39.3643,39.3643,39.2924,39.2924,5700.0
2005-02-10 10:50:00,60.1,60.1,60.02,60.02,8500.0,39.2859,39.2859,39.2336,39.2336,8500.0
2005-02-10 10:55:00,60.03,60.03,59.91,59.98,8900.0,39.2401,39.2401,39.1617,39.2074,8900.0
2005-02-10 11:00:00,59.97,59.97,59.84,59.84,8100.0,39.2009,39.2009,39.1159,39.1159,8100.0
2005-02-10 11:05:00,59.83,59.83,59.7,59.8,20800.0,39.1094,39.1094,39.0244,39.0898,20800.0
2005-02-10 11:10:00,59.8,59.81,59.77,59.77,11100.0,39.0898,39.0963,39.0702,39.0702,11100.0
2005-02-10 11:15:00,59.78,59.78,59.69,59.69,14000.0,39.0767,39.0767,39.0179,39.0179,14000.0
2005-02-10 11:20:00,59.67,59.68,59.63,59.65,7500.0,39.0048,39.0113,38.9787,38.9917,7500.0
2005-02-10 11:25:00,59.64,59.64,59.61,59.64,4600.0,38.9852,38.9852,38.9656,38.9852,4600.0
2005-02-10 11:30:00,59.64,59.68,59.6,59.62,74000.0,38.9852,39.0113,38.959,38.9721,74000.0
2005-02-10 11:35:00,59.62,59.65,59.6,59.6,8200.0,38.9721,38.9917,38.959,38.959,8200.0
2005-02-10 11:40:00,59.6,59.7,59.6,59.62,11300.0,38.959,39.0244,38.959,38.9721,11300.0
2005-02-10 11:45:00,59.65,59.73,59.65,59.7,11700.0,38.9917,39.044,38.9917,39.0244,11700.0
2005-02-10 11:50:00,59.69,59.7,59.64,59.66,26200.0,39.0179,39.0244,38.9852,38.9983,26200.0
2005-02-10 11:55:00,59.66,59.69,59.6,59.6,10600.0,38.9983,39.0179,38.959,38.959,10600.0
2005-02-10 12:00:00,59.65,59.7,59.62,59.67,19600.0,38.9917,39.0244,38.9721,39.0048,19600.0
2005-02-10 12:05:00,59.67,59.67,59.64,59.65,8400.0,39.0048,39.0048,38.9852,38.9917,8400.0
2005-02-10 12:10:00,59.62,59.67,59.6,59.65,20900.0,38.9721,39.0048,38.959,38.9917,20900.0
2005-02-10 12:15:00,59.64,59.64,59.61,59.61,7200.0,38.9852,38.9852,38.9656,38.9656,7200.0
2005-02-10 12:20:00,59.61,59.62,59.48,59.56,29800.0,38.9656,38.9721,38.8806,38.9329,29800.0
2005-02-10 12:25:00,59.56,59.56,59.52,59.53,4100.0,38.9329,38.9329,38.9067,38.9133,4100.0
2005-02-10 12:30:00,59.54,59.55,59.52,59.54,3800.0,38.9198,38.9264,38.9067,38.9198,3800.0
2005-02-10 12:35:00,59.53,59.55,59.52,59.55,8700.0,38.9133,38.9264,38.9067,38.9264,8700.0
2005-02-10 12:40:00,59.55,59.55,59.52,59.53,7200.0,38.9264,38.9264,38.9067,38.9133,7200.0
2005-02-10 12:45:00,59.53,59.55,59.53,59.54,5400.0,38.9133,38.9264,38.9133,38.9198,5400.0
2005-02-10 12:50:00,59.55,59.57,59.54,59.57,5900.0,38.9264,38.9394,38.9198,38.9394,5900.0
2005-02-10 12:55:00,59.54,59.59,59.54,59.59,3800.0,38.9198,38.9525,38.9198,38.9525,3800.0
2005-02-10 13:00:00,59.56,59.59,59.51,59.52,33900.0,38.9329,38.9525,38.9002,38.9067,33900.0
2005-02-10 13:05:00,59.51,59.53,59.44,59.47,6900.0,38.9002,38.9133,38.8545,38.8741,6900.0
2005-02-10 13:10:00,59.48,59.61,59.46,59.61,16100.0,38.8806,38.9656,38.8675,38.9656,16100.0
2005-02-10 13:15:00,59.58,59.62,59.57,59.62,34300.0,38.946,38.9721,38.9394,38.9721,34300.0
2005-02-10 13:20:00,59.62,59.63,59.56,59.59,6100.0,38.9721,38.9787,38.9329,38.9525,6100.0
2005-02-10 13:25:00,59.6,59.63,59.57,59.6,30900.0,38.959,38.9787,38.9394,38.959,30900.0
2005-02-10 13:30:00,59.61,59.7,59.6,59.64,15900.0,38.9656,39.0244,38.959,38.9852,15900.0
2005-02-10 13:35:00,59.65,59.65,59.6,59.6,4700.0,38.9917,38.9917,38.959,38.959,4700.0
2005-02-10 13:40:00,59.59,59.61,59.58,59.6,63900.0,38.9525,38.9656,38.946,38.959,63900.0
2005-02-10 13:45:00,59.59,59.64,59.58,59.59,3600.0,38.9525,38.9852,38.946,38.9525,3600.0
2005-02-10 13:50:00,59.6,59.63,59.6,59.63,36500.0,38.959,38.9787,38.959,38.9787,36500.0
2005-02-10 13:55:00,59.63,59.74,59.63,59.69,12800.0,38.9787,39.0506,38.9787,39.0179,12800.0
2005-02-10 14:00:00,59.73,59.79,59.63,59.63,10700.0,39.044,39.0832,38.9787,38.9787,10700.0
2005-02-10 14:05:00,59.63,59.64,59.63,59.64,3700.0,38.9787,38.9852,38.9787,38.9852,3700.0
2005-02-10 14:10:00,59.62,59.63,59.6,59.62,3500.0,38.9721,38.9787,38.959,38.9721,3500.0
2005-02-10 14:15:00,59.62,59.64,59.6,59.61,7600.0,38.9721,38.9852,38.959,38.9656,7600.0
2005-02-10 14:20:00,59.61,59.65,59.61,59.65,8800.0,38.9656,38.9917,38.9656,38.9917,8800.0
2005-02-10 14:25:00,59.65,59.66,59.64,59.64,6600.0,38.9917,38.9983,38.9852,38.9852,6600.0
2005-02-10 14:30:00,59.65,59.65,59.6,59.63,15800.0,38.9917,38.9917,38.959,38.9787,15800.0
2005-02-10 14:35:00,59.63,59.67,59.54,59.63,47500.0,38.9787,39.0048,38.9198,38.9787,47500.0
2005-02-10 14:40:00,59.63,59.63,59.51,59.53,10700.0,38.9787,38.9787,38.9002,38.9133,10700.0
2005-02-10 14:45:00,59.52,59.53,59.45,59.53,20000.0,38.9067,38.9133,38.861,38.9133,20000.0
2005-02-10 14:50:00,59.53,59.54,59.46,59.49,28900.0,38.9133,38.9198,38.8675,38.8871,28900.0
2005-02-10 14:55:00,59.47,59.53,59.47,59.52,13900.0,38.8741,38.9133,38.8741,38.9067,13900.0
2005-02-10 15:00:00,59.5,59.52,59.46,59.47,16400.0,38.8937,38.9067,38.8675,38.8741,16400.0
2005-02-10 15:05:00,59.47,59.52,59.45,59.52,12900.0,38.8741,38.9067,38.861,38.9067,12900.0
2005-02-10 15:10:00,59.51,59.52,59.47,59.49,28400.0,38.9002,38.9067,38.8741,38.8871,28400.0
2005-02-10 15:15:00,59.48,59.59,59.48,59.57,14200.0,38.8806,38.9525,38.8806,38.9394,14200.0
2005-02-10 15:20:00,59.57,59.67,59.57,59.67,16500.0,38.9394,39.0048,38.9394,39.0048,16500.0
2005-02-10 15:25:00,59.68,59.78,59.63,59.73,15500.0,39.0113,39.0767,38.9787,39.044,15500.0
2005-02-10 15:30:00,59.72,59.72,59.58,59.64,21600.0,39.0375,39.0375,38.946,38.9852,21600.0
2005-02-10 15:35:00,59.65,59.65,59.61,59.62,21100.0,38.9917,38.9917,38.9656,38.9721,21100.0
2005-02-10 15:40:00,59.62,59.71,59.62,59.71,29000.0,38.9721,39.0309,38.9721,39.0309,29000.0
2005-02-10 15:45:00,59.72,59.73,59.56,59.56,11600.0,39.0375,39.044,38.9329,38.9329,11600.0
2005-02-10 15:50:00,59.58,59.64,59.58,59.64,24200.0,38.946,38.9852,38.946,38.9852,24200.0
2005-02-10 15:55:00,59.64,59.66,59.6,59.66,25600.0,38.9852,38.9983,38.959,38.9983,25600.0
2005-02-11 09:30:00,59.75,59.8,59.7,59.8,15300.0,39.0571,39.0898,39.0244,39.0898,15300.0
2005-02-11 09:35:00,59.8,59.8,59.79,59.79,4200.0,39.0898,39.0898,39.0832,39.0832,4200.0
2005-02-11 09:40:00,59.79,59.79,59.73,59.75,12400.0,39.0832,39.0832,39.044,39.0571,12400.0
2005-02-11 09:45:00,59.73,59.74,59.56,59.64,8200.0,39.044,39.0506,38.9329,38.9852,8200.0
2005-02-11 09:50:00,59.64,59.7,59.63,59.7,10400.0,38.9852,39.0244,38.9787,39.0244,10400.0
2005-02-11 09:55:00,59.63,59.75,59.63,59.7,9600.0,38.9787,39.0571,38.9787,39.0244,9600.0
2005-02-11 10:00:00,59.7,59.76,59.67,59.73,6500.0,39.0244,39.0636,39.0048,39.044,6500.0
2005-02-11 10:05:00,59.71,59.84,59.7,59.83,9700.0,39.0309,39.1159,39.0244,39.1094,9700.0
2005-02-11 10:10:00,59.83,59.83,59.68,59.68,10200.0,39.1094,39.1094,39.0113,39.0113,10200.0
2005-02-11 10:15:00,59.69,59.89,59.69,59.88,14700.0,39.0179,39.1486,39.0179,39.1421,14700.0
2005-02-11 10:20:00,59.88,59.96,59.86,59.95,10300.0,39.1421,39.1944,39.129,39.1878,10300.0
2005-02-11 10:25:00,59.94,59.94,59.92,59.93,6200.0,39.1813,39.1813,39.1682,39.1748,6200.0
2005-02-11 10:30:00,59.92,59.93,59.9,59.93,6600.0,39.1682,39.1748,39.1551,39.1748,6600.0
2005-02-11 10:35:00,59.92,59.93,59.88,59.93,6200.0,39.1682,39.1748,39.1421,39.1748,6200.0
2005-02-11 10:40:00,59.92,59.93,59.84,59.85,30700.0,39.1682,39.1748,39.1159,39.1225,30700.0
2005-02-11 10:45:00,59.88,59.95,59.88,59.93,11700.0,39.1421,39.1878,39.1421,39.1748,11700.0
2005-02-11 10:50:00,59.93,59.93,59.91,59.92,4900.0,39.1748,39.1748,39.1617,39.1682,4900.0
2005-02-11 10:55:00,59.92,59.92,59.9,59.9,6700.0,39.1682,39.1682,39.1551,39.1551,6700.0
2005-02-11 11:00:00,59.89,59.91,59.89,59.91,20700.0,39.1486,39.1617,39.1486,39.1617,20700.0
2005-02-11 11:05:00,59.91,59.95,59.87,59.94,21200.0,39.1617,39.1878,39.1355,39.1813,21200.0
2005-02-11 11:10:00,59.95,59.98,59.94,59.97,32600.0,39.1878,39.2074,39.1813,39.2009,32600.0
2005-02-11 11:15:00,59.97,60.06,59.95,60.06,39300.0,39.2009,39.2597,39.1878,39.2597,39300.0
2005-02-11 11:20:00,60.05,60.16,60.05,60.16,12000.0,39.2532,39.3251,39.2532,39.3251,12000.0
2005-02-11 11:25:00,60.16,60.44,60.15,60.44,30500.0,39.3251,39.5081,39.3186,39.5081,30500.0
2005-02-11 11:30:00,60.47,60.52,60.29,60.33,20200.0,39.5277,39.5604,39.4101,39.4362,20200.0
2005-02-11 11:35:00,60.33,60.33,60.2,60.26,21900.0,39.4362,39.4362,39.3512,39.3905,21900.0
2005-02-11 11:40:00,60.26,60.26,60.2,60.25,11200.0,39.3905,39.3905,39.3512,39.3839,11200.0
2005-02-11 11:45:00,60.23,60.23,60.1,60.14,23000.0,39.3709,39.3709,39.2859,39.312,23000.0
2005-02-11 11:50:00,60.12,60.24,60.12,60.22,15100.0,39.299,39.3774,39.299,39.3643,15100.0
2005-02-11 11:55:00,60.21,60.23,60.18,60.21,7400.0,39.3578,39.3709,39.3382,39.3578,7400.0
2005-02-11 12:00:00,60.21,60.27,60.18,60.26,33200.0,39.3578,39.397,39.3382,39.3905,33200.0
2005-02-11 12:05:00,60.28,60.28,60.25,60.28,22300.0,39.4035,39.4035,39.3839,39.4035,22300.0
2005-02-11 12:10:00,60.28,60.3,60.27,60.3,34800.0,39.4035,39.4166,39.397,39.4166,34800.0
2005-02-11 12:15:00,60.32,60.33,60.29,60.3,10100.0,39.4297,39.4362,39.4101,39.4166,10100.0
2005-02-11 12:20:00,60.3,60.36,60.28,60.35,21000.0,39.4166,39.4558,39.4035,39.4493,21000.0
2005-02-11 12:25:00,60.35,60.37,60.34,60.34,23200.0,39.4493,39.4624,39.4428,39.4428,23200.0
2005-02-11 12:30:00,60.34,60.35,60.31,60.33,6800.0,39.4428,39.4493,39.4231,39.4362,6800.0
2005-02-11 12:35:00,60.34,60.4,60.31,60.37,8600.0,39.4428,39.482,39.4231,39.4624,8600.0
2005-02-11 12:40:00,60.38,60.44,60.35,60.4,14600.0,39.4689,39.5081,39.4493,39.482,14600.0
2005-02-11 12:45:00,60.39,60.39,60.27,60.28,9500.0,39.4754,39.4754,39.397,39.4035,9500.0
2005-02-11 12:50:00,60.28,60.28,60.22,60.25,6600.0,39.4035,39.4035,39.3643,39.3839,6600.0
2005-02-11 12:55:00,60.25,60.36,60.25,60.33,7800.0,39.3839,39.4558,39.3839,39.4362,7800.0
2005-02-11 13:00:00,60.31,60.35,60.31,60.35,5100.0,39.4231,39.4493,39.4231,39.4493,5100.0
2005-02-11 13:05:00,60.38,60.4,60.26,60.34,10700.0,39.4689,39.482,39.3905,39.4428,10700.0
2005-02-11 13:10:00,60.34,60.42,60.34,60.37,7100.0,39.4428,39.4951,39.4428,39.4624,7100.0
2005-02-11 13:15:00,60.35,60.38,60.25,60.29,17300.0,39.4493,39.4689,39.3839,39.4101,17300.0
2005-02-11 13:20:00,60.28,60.39,60.28,60.35,7000.0,39.4035,39.4754,39.4035,39.4493,7000.0
2005-02-11 13:25:00,60.35,60.38,60.3,60.33,22200.0,39.4493,39.4689,39.4166,39.4362,22200.0
2005-02-11 13:30:00,60.34,60.37,60.32,60.34,7000.0,39.4428,39.4624,39.4297,39.4428,7000.0
2005-02-11 13:35:00,60.35,60.35,60.3,60.31,5700.0,39.4493,39.4493,39.4166,39.4231,5700.0
2005-02-11 13:40:00,60.31,60.34,60.29,60.34,16000.0,39.4231,39.4428,39.4101,39.4428,16000.0
2005-02-11 13:45:00,60.34,60.4,60.32,60.32,11400.0,39.4428,39.482,39.4297,39.4297,11400.0
2005-02-11 13:50:00,60.33,60.33,60.31,60.33,9900.0,39.4362,39.4362,39.4231,39.4362,9900.0
2005-02-11 13:55:00,60.33,60.35,60.3,60.3,18100.0,39.4362,39.4493,39.4166,39.4166,18100.0
2005-02-11 14:00:00,60.29,60.29,60.18,60.18,12000.0,39.4101,39.4101,39.3382,39.3382,12000.0
2005-02-11 14:05:00,60.19,60.19,60.1,60.14,25800.0,39.3447,39.3447,39.2859,39.312,25800.0
2005-02-11 14:10:00,60.17,60.22,60.13,60.2,15800.0,39.3316,39.3643,39.3055,39.3512,15800.0
2005-02-11 14:15:00,60.21,60.25,60.15,60.22,11700.0,39.3578,39.3839,39.3186,39.3643,11700.0
2005-02-11 14:20:00,60.24,60.25,60.22,60.24,6600.0,39.3774,39.3839,39.3643,39.3774,6600.0
2005-02-11 14:25:00,60.24,60.24,60.17,60.2,7300.0,39.3774,39.3774,39.3316,39.3512,7300.0
2005-02-11 14:30:00,60.2,60.2,60.13,60.13,9300.0,39.3512,39.3512,39.3055,39.3055,9300.0
2005-02-11 14:35:00,60.12,60.12,60.06,60.07,14000.0,39.299,39.299,39.2597,39.2663,14000.0
2005-02-11 14:40:00,60.07,60.07,60.03,60.03,16300.0,39.2663,39.2663,39.2401,39.2401,16300.0
2005-02-11 14:45:00,60.02,60.06,60.01,60.06,8400.0,39.2336,39.2597,39.227,39.2597,8400.0
2005-02-11 14:50:00,60.06,60.12,60.06,60.12,5900.0,39.2597,39.299,39.2597,39.299,5900.0
2005-02-11 14:55:00,60.11,60.15,60.06,60.07,14000.0,39.2924,39.3186,39.2597,39.2663,14000.0
2005-02-11 15:00:00,60.07,60.07,60.0,60.02,9800.0,39.2663,39.2663,39.2205,39.2336,9800.0
2005-02-11 15:05:00,60.02,60.07,60.02,60.07,9300.0,39.2336,39.2663,39.2336,39.2663,9300.0
2005-02-11 15:10:00,60.07,60.15,60.07,60.13,12300.0,39.2663,39.3186,39.2663,39.3055,12300.0
2005-02-11 15:15:00,60.11,60.14,60.06,60.14,3600.0,39.2924,39.312,39.2597,39.312,3600.0
2005-02-11 15:20:00,60.14,60.25,60.14,60.25,15300.0,39.312,39.3839,39.312,39.3839,15300.0
2005-02-11 15:25:00,60.24,60.28,60.24,60.26,11000.0,39.3774,39.4035,39.3774,39.3905,11000.0
2005-02-11 15:30:00,60.26,60.31,60.26,60.31,12600.0,39.3905,39.4231,39.3905,39.4231,12600.0
2005-02-11 15:35:00,60.31,60.33,60.28,60.33,8500.0,39.4231,39.4362,39.4035,39.4362,8500.0
2005-02-11 15:40:00,60.32,60.37,60.32,60.35,24800.0,39.4297,39.4624,39.4297,39.4493,24800.0
2005-02-11 15:45:00,60.35,60.39,60.35,60.39,12300.0,39.4493,39.4754,39.4493,39.4754,12300.0
2005-02-11 15:50:00,60.39,60.41,60.39,60.4,6400.0,39.4754,39.4885,39.4754,39.482,6400.0
2005-02-11 15:55:00,60.4,60.41,60.35,60.35,34500.0,39.482,39.4885,39.4493,39.4493,34500.0
2005-02-14 09:30:00,60.25,60.25,60.14,60.15,13300.0,39.3839,39.3839,39.312,39.3186,13300.0
2005-02-14 09:35:00,60.13,60.13,59.94,60.01,8000.0,39.3055,39.3055,39.1813,39.227,8000.0
2005-02-14 09:40:00,60.01,60.22,59.88,60.19,13900.0,39.227,39.3643,39.1421,39.3447,13900.0
2005-02-14 09:45:00,60.14,60.14,59.99,59.99,38600.0,39.312,39.312,39.214,39.214,38600.0
2005-02-14 09:50:00,60.01,60.03,59.8,59.81,7400.0,39.227,39.2401,39.0898,39.0963,7400.0
2005-02-14 09:55:00,59.82,59.98,59.82,59.98,23100.0,39.1028,39.2074,39.1028,39.2074,23100.0
2005-02-14 10:00:00,59.97,59.97,59.88,59.91,10900.0,39.2009,39.2009,39.1421,39.1617,10900.0
2005-02-14 10:05:00,59.8,59.85,59.8,59.84,24600.0,39.0898,39.1225,39.0898,39.1159,24600.0
2005-02-14 10:10:00,59.85,59.89,59.82,59.88,11500.0,39.1225,39.1486,39.1028,39.1421,11500.0
2005-02-14 10:15:00,59.88,59.88,59.74,59.75,12000.0,39.1421,39.1421,39.0506,39.0571,12000.0
2005-02-14 10:20:00,59.74,59.78,59.71,59.71,6700.0,39.0506,39.0767,39.0309,39.0309,6700.0
2005-02-14 10:25:00,59.7,59.7,59.63,59.63,12700.0,39.0244,39.0244,38.9787,38.9787,12700.0
2005-02-14 10:30:00,59.63,59.63,59.56,59.61,15500.0,38.9787,38.9787,38.9329,38.9656,15500.0
2005-02-14 10:35:00,59.61,59.62,59.57,59.61,13200.0,38.9656,38.9721,38.9394,38.9656,13200.0
2005-02-14 10:40:00,59.59,59.65,59.54,59.54,12500.0,38.9525,38.9917,38.9198,38.9198,12500.0
2005-02-14 10:45:00,59.54,59.54,59.39,59.4,16000.0,38.9198,38.9198,38.8218,38.8283,16000.0
2005-02-14 10:50:00,59.39,59.48,59.39,59.45,13100.0,38.8218,38.8806,38.8218,38.861,13100.0
2005-02-14 10:55:00,59.42,59.5,59.41,59.46,14700.0,38.8414,38.8937,38.8348,38.8675,14700.0
2005-02-14 11:00:00,59.48,59.48,59.43,59.44,17200.0,38.8806,38.8806,38.8479,38.8545,17200.0
2005-02-14 11:05:00,59.43,59.44,59.37,59.42,14700.0,38.8479,38.8545,38.8087,38.8414,14700.0
2005-02-14 11:10:00,59.4,59.5,59.4,59.42,29700.0,38.8283,38.8937,38.8283,38.8414,29700.0
2005-02-14 11:15:00,59.42,59.45,59.36,59.45,8400.0,38.8414,38.861,38.8022,38.861,8400.0
2005-02-14 11:20:00,59.43,59.45,59.4,59.45,9000.0,38.8479,38.861,38.8283,38.861,9000.0
2005-02-14 11:25:00,59.46,59.46,59.4,59.41,10900.0,38.8675,38.8675,38.8283,38.8348,10900.0
2005-02-14 11:30:00,59.42,59.42,59.28,59.29,128100.0,38.8414,38.8414,38.7499,38.7564,128100.0
2005-02-14 11:35:00,59.29,59.41,59.28,59.4,11700.0,38.7564,38.8348,38.7499,38.8283,11700.0
2005-02-14 11:40:00,59.4,59.43,59.39,59.41,8200.0,38.8283,38.8479,38.8218,38.8348,8200.0
2005-02-14 11:45:00,59.41,59.41,59.32,59.35,16300.0,38.8348,38.8348,38.776,38.7956,16300.0
2005-02-14 11:50:00,59.34,59.34,59.26,59.3,17600.0,38.7891,38.7891,38.7368,38.7629,17600.0
2005-02-14 11:55:00,59.28,59.29,59.27,59.28,8000.0,38.7499,38.7564,38.7433,38.7499,8000.0
2005-02-14 12:00:00,59.27,59.28,59.23,59.24,9500.0,38.7433,38.7499,38.7172,38.7237,9500.0
2005-02-14 12:05:00,59.25,59.25,59.14,59.15,13800.0,38.7303,38.7303,38.6583,38.6649,13800.0
2005-02-14 12:10:00,59.15,59.19,59.14,59.14,3900.0,38.6649,38.691,38.6583,38.6583,3900.0
2005-02-14 12:15:00,59.14,59.18,59.11,59.15,8300.0,38.6583,38.6845,38.6387,38.6649,8300.0
2005-02-14 12:20:00,59.14,59.23,59.14,59.21,2700.0,38.6583,38.7172,38.6583,38.7041,2700.0
2005-02-14 12:25:00,59.24,59.35,59.24,59.34,6500.0,38.7237,38.7956,38.7237,38.7891,6500.0
2005-02-14 12:30:00,59.3,59.31,59.22,59.3,12400.0,38.7629,38.7695,38.7106,38.7629,12400.0
2005-02-14 12:35:00,59.3,59.31,59.22,59.22,5300.0,38.7629,38.7695,38.7106,38.7106,5300.0
2005-02-14 12:40:00,59.22,59.22,59.1,59.18,23500.0,38.7106,38.7106,38.6322,38.6845,23500.0
2005-02-14 12:45:00,59.19,59.23,59.16,59.16,10100.0,38.691,38.7172,38.6714,38.6714,10100.0
2005-02-14 12:50:00,59.16,59.19,59.13,59.18,5400.0,38.6714,38.691,38.6518,38.6845,5400.0
2005-02-14 12:55:00,59.18,59.24,59.18,59.24,2500.0,38.6845,38.7237,38.6845,38.7237,2500.0
2005-02-14 13:00:00,59.21,59.21,59.11,59.15,7200.0,38.7041,38.7041,38.6387,38.6649,7200.0
2005-02-14 13:05:00,59.14,59.2,59.14,59.2,24800.0,38.6583,38.6976,38.6583,38.6976,24800.0
2005-02-14 13:10:00,59.2,59.2,59.15,59.19,46700.0,38.6976,38.6976,38.6649,38.691,46700.0
2005-02-14 13:15:00,59.2,59.24,59.19,59.21,12500.0,38.6976,38.7237,38.691,38.7041,12500.0
2005-02-14 13:20:00,59.22,59.29,59.19,59.27,10000.0,38.7106,38.7564,38.691,38.7433,10000.0
2005-02-14 13:25:00,59.27,59.28,59.21,59.21,6600.0,38.7433,38.7499,38.7041,38.7041,6600.0
2005-02-14 13:30:00,59.18,59.23,59.17,59.18,13600.0,38.6845,38.7172,38.678,38.6845,13600.0
2005-02-14 13:35:00,59.18,59.21,59.18,59.21,17300.0,38.6845,38.7041,38.6845,38.7041,17300.0
2005-02-14 13:40:00,59.21,59.24,59.14,59.18,4000.0,38.7041,38.7237,38.6583,38.6845,4000.0
2005-02-14 13:45:00,59.19,59.27,59.17,59.27,5700.0,38.691,38.7433,38.678,38.7433,5700.0
2005-02-14 13:50:00,59.31,59.41,59.3,59.36,11000.0,38.7695,38.8348,38.7629,38.8022,11000.0
2005-02-14 13:55:00,59.38,59.43,59.36,59.36,8600.0,38.8152,38.8479,38.8022,38.8022,8600.0
2005-02-14 14:00:00,59.35,59.37,59.15,59.18,17700.0,38.7956,38.8087,38.6649,38.6845,17700.0
2005-02-14 14:05:00,59.17,59.2,59.16,59.17,9400.0,38.678,38.6976,38.6714,38.678,9400.0
2005-02-14 14:10:00,59.17,59.24,59.17,59.2,3600.0,38.678,38.7237,38.678,38.6976,3600.0
2005-02-14 14:15:00,59.2,59.24,59.16,59.21,5300.0,38.6976,38.7237,38.6714,38.7041,5300.0
2005-02-14 14:20:00,59.2,59.28,59.17,59.2,9100.0,38.6976,38.7499,38.678,38.6976,9100.0
2005-02-14 14:25:00,59.2,59.25,59.17,59.25,6600.0,38.6976,38.7303,38.678,38.7303,6600.0
2005-02-14 14:30:00,59.27,59.35,59.23,59.33,12300.0,38.7433,38.7956,38.7172,38.7825,12300.0
2005-02-14 14:35:00,59.33,59.33,59.23,59.26,3400.0,38.7825,38.7825,38.7172,38.7368,3400.0
2005-02-14 14:40:00,59.26,59.29,59.2,59.25,5500.0,38.7368,38.7564,38.6976,38.7303,5500.0
2005-02-14 14:45:00,59.25,59.28,59.21,59.28,4800.0,38.7303,38.7499,38.7041,38.7499,4800.0
2005-02-14 14:50:00,59.22,59.39,59.22,59.39,7900.0,38.7106,38.8218,38.7106,38.8218,7900.0
2005-02-14 14:55:00,59.39,59.49,59.39,59.48,17000.0,38.8218,38.8871,38.8218,38.8806,17000.0
2005-02-14 15:00:00,59.47,59.48,59.32,59.4,18500.0,38.8741,38.8806,38.776,38.8283,18500.0
2005-02-14 15:05:00,59.4,59.43,59.32,59.34,11300.0,38.8283,38.8479,38.776,38.7891,11300.0
2005-02-14 15:10:00,59.34,59.38,59.31,59.31,12100.0,38.7891,38.8152,38.7695,38.7695,12100.0
2005-02-14 15:15:00,59.32,59.35,59.26,59.31,12300.0,38.776,38.7956,38.7368,38.7695,12300.0
2005-02-14 15:20:00,59.3,59.31,59.24,59.25,8800.0,38.7629,38.7695,38.7237,38.7303,8800.0
2005-02-14 15:25:00,59.25,59.33,59.25,59.3,14700.0,38.7303,38.7825,38.7303,38.7629,14700.0
2005-02-14 15:30:00,59.3,59.33,59.29,59.31,12500.0,38.7629,38.7825,38.7564,38.7695,12500.0
2005-02-14 15:35:00,59.32,59.32,59.26,59.26,22500.0,38.776,38.776,38.7368,38.7368,22500.0
2005-02-14 15:40:00,59.25,59.33,59.25,59.3,41000.0,38.7303,38.7825,38.7303,38.7629,41000.0
2005-02-14 15:45:00,59.31,59.35,59.29,59.31,13500.0,38.7695,38.7956,38.7564,38.7695,13500.0
2005-02-14 15:50:00,59.33,59.33,59.27,59.31,16100.0,38.7825,38.7825,38.7433,38.7695,16100.0
2005-02-14 15:55:00,59.31,59.37,59.29,59.31,33500.0,38.7695,38.8087,38.7564,38.7695,33500.0
2005-02-15 09:30:00,59.25,59.27,59.2,59.26,13000.0,38.7303,38.7433,38.6976,38.7368,13000.0
2005-02-15 09:35:00,59.29,59.38,59.29,59.3,38800.0,38.7564,38.8152,38.7564,38.7629,38800.0
2005-02-15 09:40:00,59.35,59.4,59.31,59.36,9000.0,38.7956,38.8283,38.7695,38.8022,9000.0
2005-02-15 09:45:00,59.38,59.39,59.27,59.32,16300.0,38.8152,38.8218,38.7433,38.776,16300.0
2005-02-15 09:50:00,59.32,59.35,59.28,59.34,24800.0,38.776,38.7956,38.7499,38.7891,24800.0
2005-02-15 09:55:00,59.34,59.46,59.3,59.45,19000.0,38.7891,38.8675,38.7629,38.861,19000.0
2005-02-15 10:00:00,59.46,59.55,59.31,59.31,8300.0,38.8675,38.9264,38.7695,38.7695,8300.0
2005-02-15 10:05:00,59.32,59.55,59.32,59.45,5800.0,38.776,38.9264,38.776,38.861,5800.0
2005-02-15 10:10:00,59.49,59.68,59.49,59.65,5600.0,38.8871,39.0113,38.8871,38.9917,5600.0
2005-02-15 10:15:00,59.65,59.75,59.59,59.73,13400.0,38.9917,39.0571,38.9525,39.044,13400.0
2005-02-15 10:20:00,59.75,59.8,59.75,59.79,5300.0,39.0571,39.0898,39.0571,39.0832,5300.0
2005-02-15 10:25:00,59.79,59.88,59.77,59.82,18900.0,39.0832,39.1421,39.0702,39.1028,18900.0
2005-02-15 10:30:00,59.82,59.95,59.75,59.94,14200.0,39.1028,39.1878,39.0571,39.1813,14200.0
2005-02-15 10:35:00,59.94,59.97,59.82,59.86,16000.0,39.1813,39.2009,39.1028,39.129,16000.0
2005-02-15 10:40:00,59.86,59.92,59.86,59.86,11900.0,39.129,39.1682,39.129,39.129,11900.0
2005-02-15 10:45:00,59.84,59.84,59.67,59.76,8800.0,39.1159,39.1159,39.0048,39.0636,8800.0
2005-02-15 10:50:00,59.76,59.76,59.51,59.57,24800.0,39.0636,39.0636,38.9002,38.9394,24800.0
2005-02-15 10:55:00,59.57,59.6,59.47,59.6,16800.0,38.9394,38.959,38.8741,38.959,16800.0
2005-02-15 11:00:00,59.61,59.61,59.56,59.56,8100.0,38.9656,38.9656,38.9329,38.9329,8100.0
2005-02-15 11:05:00,59.53,59.57,59.51,59.55,10200.0,38.9133,38.9394,38.9002,38.9264,10200.0
2005-02-15 11:10:00,59.55,59.55,59.44,59.46,8600.0,38.9264,38.9264,38.8545,38.8675,8600.0
2005-02-15 11:15:00,59.46,59.49,59.46,59.49,6000.0,38.8675,38.8871,38.8675,38.8871,6000.0
2005-02-15 11:20:00,59.49,59.5,59.48,59.5,6000.0,38.8871,38.8937,38.8806,38.8937,6000.0
2005-02-15 11:25:00,59.5,59.53,59.5,59.5,15300.0,38.8937,38.9133,38.8937,38.8937,15300.0
2005-02-15 11:30:00,59.5,59.5,59.48,59.49,5200.0,38.8937,38.8937,38.8806,38.8871,5200.0
2005-02-15 11:35:00,59.48,59.48,59.44,59.44,10200.0,38.8806,38.8806,38.8545,38.8545,10200.0
2005-02-15 11:40:00,59.44,59.46,59.23,59.25,30600.0,38.8545,38.8675,38.7172,38.7303,30600.0
2005-02-15 11:45:00,59.25,59.27,59.25,59.27,16800.0,38.7303,38.7433,38.7303,38.7433,16800.0
2005-02-15 11:50:00,59.28,59.34,59.28,59.33,7700.0,38.7499,38.7891,38.7499,38.7825,7700.0
2005-02-15 11:55:00,59.32,59.34,59.28,59.28,7800.0,38.776,38.7891,38.7499,38.7499,7800.0
2005-02-15 12:00:00,59.3,59.3,59.17,59.2,24000.0,38.7629,38.7629,38.678,38.6976,24000.0
2005-02-15 12:05:00,59.2,59.26,59.19,59.26,5900.0,38.6976,38.7368,38.691,38.7368,5900.0
2005-02-15 12:10:00,59.25,59.29,59.25,59.27,17900.0,38.7303,38.7564,38.7303,38.7433,17900.0
2005-02-15 12:15:00,59.28,59.44,59.27,59.44,18500.0,38.7499,38.8545,38.7433,38.8545,18500.0
2005-02-15 12:20:00,59.45,59.47,59.43,59.47,3500.0,38.861,38.8741,38.8479,38.8741,3500.0
2005-02-15 12:25:00,59.47,59.48,59.4,59.45,7700.0,38.8741,38.8806,38.8283,38.861,7700.0
2005-02-15 12:30:00,59.46,59.49,59.45,59.45,3900.0,38.8675,38.8871,38.861,38.861,3900.0
2005-02-15 12:35:00,59.46,59.49,59.43,59.43,4300.0,38.8675,38.8871,38.8479,38.8479,4300.0
2005-02-15 12:40:00,59.46,59.49,59.43,59.47,5000.0,38.8675,38.8871,38.8479,38.8741,5000.0
2005-02-15 12:45:00,59.47,59.5,59.45,59.49,7200.0,38.8741,38.8937,38.861,38.8871,7200.0
2005-02-15 12:50:00,59.46,59.49,59.44,59.48,4500.0,38.8675,38.8871,38.8545,38.8806,4500.0
2005-02-15 12:55:00,59.45,59.5,59.41,59.47,6400.0,38.861,38.8937,38.8348,38.8741,6400.0
2005-02-15 13:00:00,59.46,59.46,59.41,59.44,2300.0,38.8675,38.8675,38.8348,38.8545,2300.0
2005-02-15 13:05:00,59.43,59.44,59.31,59.34,6600.0,38.8479,38.8545,38.7695,38.7891,6600.0
2005-02-15 13:10:00,59.33,59.38,59.33,59.35,3100.0,38.7825,38.8152,38.7825,38.7956,3100.0
2005-02-15 13:15:00,59.35,59.39,59.32,59.39,4800.0,38.7956,38.8218,38.776,38.8218,4800.0
2005-02-15 13:20:00,59.39,59.4,59.35,59.37,3700.0,38.8218,38.8283,38.7956,38.8087,3700.0
2005-02-15 13:25:00,59.37,59.4,59.25,59.25,10600.0,38.8087,38.8283,38.7303,38.7303,10600.0
2005-02-15 13:30:00,59.26,59.31,59.24,59.31,17500.0,38.7368,38.7695,38.7237,38.7695,17500.0
2005-02-15 13:35:00,59.29,59.4,59.28,59.35,10100.0,38.7564,38.8283,38.7499,38.7956,10100.0
2005-02-15 13:40:00,59.34,59.4,59.34,59.4,10300.0,38.7891,38.8283,38.7891,38.8283,10300.0
2005-02-15 13:45:00,59.4,59.45,59.4,59.42,13900.0,38.8283,38.861,38.8283,38.8414,13900.0
2005-02-15 13:50:00,59.42,59.43,59.39,59.4,10700.0,38.8414,38.8479,38.8218,38.8283,10700.0
2005-02-15 13:55:00,59.4,59.41,59.35,59.4,22200.0,38.8283,38.8348,38.7956,38.8283,22200.0
2005-02-15 14:00:00,59.4,59.4,59.32,59.36,9200.0,38.8283,38.8283,38.776,38.8022,9200.0
2005-02-15 14:05:00,59.34,59.56,59.32,59.38,13500.0,38.7891,38.9329,38.776,38.8152,13500.0
2005-02-15 14:10:00,59.38,59.4,59.37,59.4,8800.0,38.8152,38.8283,38.8087,38.8283,8800.0
2005-02-15 14:15:00,59.4,59.4,59.36,59.4,11300.0,38.8283,38.8283,38.8022,38.8283,11300.0
2005-02-15 14:20:00,59.39,59.43,59.39,59.43,15200.0,38.8218,38.8479,38.8218,38.8479,15200.0
2005-02-15 14:25:00,59.44,59.45,59.4,59.44,13000.0,38.8545,38.861,38.8283,38.8545,13000.0
2005-02-15 14:30:00,59.46,59.46,59.39,59.4,14700.0,38.8675,38.8675,38.8218,38.8283,14700.0
2005-02-15 14:35:00,59.39,59.46,59.39,59.46,12300.0,38.8218,38.8675,38.8218,38.8675,12300.0
2005-02-15 14:40:00,59.45,59.5,59.45,59.49,11200.0,38.861,38.8937,38.861,38.8871,11200.0
2005-02-15 14:45:00,59.49,59.51,59.45,59.51,12800.0,38.8871,38.9002,38.861,38.9002,12800.0
2005-02-15 14:50:00,59.5,59.52,59.48,59.48,10200.0,38.8937,38.9067,38.8806,38.8806,10200.0
2005-02-15 14:55:00,59.48,59.5,59.46,59.48,14600.0,38.8806,38.8937,38.8675,38.8806,14600.0
2005-02-15 15:00:00,59.49,59.49,59.39,59.41,13500.0,38.8871,38.8871,38.8218,38.8348,13500.0
2005-02-15 15:05:00,59.4,59.41,59.38,59.4,14300.0,38.8283,38.8348,38.8152,38.8283,14300.0
2005-02-15 15:10:00,59.4,59.48,59.4,59.4,22600.0,38.8283,38.8806,38.8283,38.8283,22600.0
2005-02-15 15:15:00,59.4,59.47,59.4,59.44,8400.0,38.8283,38.8741,38.8283,38.8545,8400.0
2005-02-15 15:20:00,59.45,59.46,59.43,59.44,7600.0,38.861,38.8675,38.8479,38.8545,7600.0
2005-02-15 15:25:00,59.45,59.45,59.4,59.4,11800.0,38.861,38.861,38.8283,38.8283,11800.0
2005-02-15 15:30:00,59.4,59.5,59.4,59.49,17900.0,38.8283,38.8937,38.8283,38.8871,17900.0
2005-02-15 15:35:00,59.49,59.5,59.45,59.5,18600.0,38.8871,38.8937,38.861,38.8937,18600.0
2005-02-15 15:40:00,59.48,59.52,59.45,59.48,49300.0,38.8806,38.9067,38.861,38.8806,49300.0
2005-02-15 15:45:00,59.51,59.55,59.5,59.55,14200.0,38.9002,38.9264,38.8937,38.9264,14200.0
2005-02-15 15:50:00,59.55,59.56,59.54,59.56,13200.0,38.9264,38.9329,38.9198,38.9329,13200.0
2005-02-15 15:55:00,59.56,59.59,59.56,59.56,18500.0,38.9329,38.9525,38.9329,38.9329,18500.0
2005-02-16 09:30:00,59.58,59.6,59.56,59.56,19100.0,38.946,38.959,38.9329,38.9329,19100.0
2005-02-16 09:35:00,59.51,59.52,59.26,59.44,14900.0,38.9002,38.9067,38.7368,38.8545,14900.0
2005-02-16 09:40:00,59.44,59.57,59.3,59.55,12100.0,38.8545,38.9394,38.7629,38.9264,12100.0
2005-02-16 09:45:00,59.56,59.56,59.41,59.44,67100.0,38.9329,38.9329,38.8348,38.8545,67100.0
2005-02-16 09:50:00,59.39,59.54,59.31,59.49,43900.0,38.8218,38.9198,38.7695,38.8871,43900.0
2005-02-16 09:55:00,59.52,59.67,59.52,59.52,3700.0,38.9067,39.0048,38.9067,38.9067,3700.0
2005-02-16 10:00:00,59.48,59.5,59.44,59.45,9400.0,38.8806,38.8937,38.8545,38.861,9400.0
2005-02-16 10:05:00,59.45,59.48,59.38,59.42,9200.0,38.861,38.8806,38.8152,38.8414,9200.0
2005-02-16 10:10:00,59.4,59.47,59.39,59.44,12100.0,38.8283,38.8741,38.8218,38.8545,12100.0
2005-02-16 10:15:00,59.43,59.74,59.42,59.74,11100.0,38.8479,39.0506,38.8414,39.0506,11100.0
2005-02-16 10:20:00,59.75,59.95,59.75,59.95,11600.0,39.0571,39.1878,39.0571,39.1878,11600.0
2005-02-16 10:25:00,59.95,60.12,59.95,60.12,34000.0,39.1878,39.299,39.1878,39.299,34000.0
2005-02-16 10:30:00,60.08,60.1,59.98,59.99,19400.0,39.2728,39.2859,39.2074,39.214,19400.0
2005-02-16 10:35:00,60.0,60.0,59.75,59.76,18100.0,39.2205,39.2205,39.0571,39.0636,18100.0
2005-02-16 10:40:00,59.74,59.86,59.7,59.85,17400.0,39.0506,39.129,39.0244,39.1225,17400.0
2005-02-16 10:45:00,59.85,59.97,59.82,59.97,10500.0,39.1225,39.2009,39.1028,39.2009,10500.0
2005-02-16 10:50:00,59.98,60.0,59.89,59.91,15400.0,39.2074,39.2205,39.1486,39.1617,15400.0
2005-02-16 10:55:00,59.92,60.05,59.92,60.03,8100.0,39.1682,39.2532,39.1682,39.2401,8100.0
2005-02-16 11:00:00,60.03,60.03,59.87,59.87,4500.0,39.2401,39.2401,39.1355,39.1355,4500.0
2005-02-16 11:05:00,59.88,59.94,59.83,59.93,9600.0,39.1421,39.1813,39.1094,39.1748,9600.0
2005-02-16 11:10:00,59.95,59.95,59.91,59.94,8200.0,39.1878,39.1878,39.1617,39.1813,8200.0
2005-02-16 11:15:00,59.98,60.06,59.97,60.0,18600.0,39.2074,39.2597,39.2009,39.2205,18600.0
2005-02-16 11:20:00,60.01,60.09,60.01,60.09,7700.0,39.227,39.2793,39.227,39.2793,7700.0
2005-02-16 11:25:00,60.09,60.11,60.03,60.08,9000.0,39.2793,39.2924,39.2401,39.2728,9000.0
2005-02-16 11:30:00,60.08,60.08,60.0,60.0,8100.0,39.2728,39.2728,39.2205,39.2205,8100.0
2005-02-16 11:35:00,59.97,60.01,59.96,59.97,3900.0,39.2009,39.227,39.1944,39.2009,3900.0
2005-02-16 11:40:00,59.96,59.97,59.94,59.95,5400.0,39.1944,39.2009,39.1813,39.1878,5400.0
2005-02-16 11:45:00,59.97,59.97,59.95,59.95,10800.0,39.2009,39.2009,39.1878,39.1878,10800.0
2005-02-16 11:50:00,59.95,59.99,59.95,59.96,2600.0,39.1878,39.214,39.1878,39.1944,2600.0
2005-02-16 11:55:00,59.96,60.01,59.96,60.0,3300.0,39.1944,39.227,39.1944,39.2205,3300.0
2005-02-16 12:00:00,60.01,60.01,59.95,59.96,3900.0,39.227,39.227,39.1878,39.1944,3900.0
2005-02-16 12:05:00,59.94,59.94,59.89,59.9,6900.0,39.1813,39.1813,39.1486,39.1551,6900.0
2005-02-16 12:10:00,59.9,59.92,59.87,59.87,5000.0,39.1551,39.1682,39.1355,39.1355,5000.0
2005-02-16 12:15:00,59.87,59.88,59.86,59.86,4100.0,39.1355,39.1421,39.129,39.129,4100.0
2005-02-16 12:20:00,59.85,59.93,59.85,59.93,5300.0,39.1225,39.1748,39.1225,39.1748,5300.0
2005-02-16 12:25:00,59.95,59.99,59.95,59.99,7300.0,39.1878,39.214,39.1878,39.214,7300.0
2005-02-16 12:30:00,59.99,60.0,59.99,59.99,3700.0,39.214,39.2205,39.214,39.214,3700.0
2005-02-16 12:35:00,59.99,60.0,59.98,59.99,6100.0,39.214,39.2205,39.2074,39.214,6100.0
2005-02-16 12:40:00,59.99,59.99,59.98,59.99,5100.0,39.214,39.214,39.2074,39.214,5100.0
2005-02-16 12:45:00,59.99,60.0,59.98,59.99,5600.0,39.214,39.2205,39.2074,39.214,5600.0
2005-02-16 12:50:00,59.99,59.99,59.98,59.99,4900.0,39.214,39.214,39.2074,39.214,4900.0
2005-02-16 12:55:00,59.99,59.99,59.97,59.98,1900.0,39.214,39.214,39.2009,39.2074,1900.0
2005-02-16 13:00:00,59.98,59.99,59.96,59.97,5700.0,39.2074,39.214,39.1944,39.2009,5700.0
2005-02-16 13:05:00,59.97,59.99,59.97,59.99,5400.0,39.2009,39.214,39.2009,39.214,5400.0
2005-02-16 13:10:00,59.98,59.99,59.97,59.99,6500.0,39.2074,39.214,39.2009,39.214,6500.0
2005-02-16 13:15:00,60.0,60.0,59.99,59.99,21600.0,39.2205,39.2205,39.214,39.214,21600.0
2005-02-16 13:20:00,60.0,60.0,59.97,59.98,9800.0,39.2205,39.2205,39.2009,39.2074,9800.0
2005-02-16 13:25:00,59.97,59.98,59.95,59.96,6300.0,39.2009,39.2074,39.1878,39.1944,6300.0
2005-02-16 13:30:00,59.96,60.02,59.95,60.02,28300.0,39.1944,39.2336,39.1878,39.2336,28300.0
2005-02-16 13:35:00,60.02,60.07,60.02,60.03,6700.0,39.2336,39.2663,39.2336,39.2401,6700.0
2005-02-16 13:40:00,60.03,60.03,59.98,59.99,3600.0,39.2401,39.2401,39.2074,39.214,3600.0
2005-02-16 13:45:00,59.99,59.99,59.96,59.99,4300.0,39.214,39.214,39.1944,39.214,4300.0
2005-02-16 13:50:00,59.99,60.0,59.98,59.99,3800.0,39.214,39.2205,39.2074,39.214,3800.0
2005-02-16 13:55:00,59.99,60.04,59.99,60.02,11800.0,39.214,39.2467,39.214,39.2336,11800.0
2005-02-16 14:00:00,60.03,60.07,60.03,60.07,6200.0,39.2401,39.2663,39.2401,39.2663,6200.0
2005-02-16 14:05:00,60.07,60.1,60.07,60.1,10200.0,39.2663,39.2859,39.2663,39.2859,10200.0
2005-02-16 14:10:00,60.1,60.13,60.08,60.12,5100.0,39.2859,39.3055,39.2728,39.299,5100.0
2005-02-16 14:15:00,60.13,60.14,60.12,60.12,6200.0,39.3055,39.312,39.299,39.299,6200.0
2005-02-16 14:20:00,60.12,60.14,60.1,60.14,2800.0,39.299,39.312,39.2859,39.312,2800.0
2005-02-16 14:25:00,60.15,60.15,60.0,60.04,13400.0,39.3186,39.3186,39.2205,39.2467,13400.0
2005-02-16 14:30:00,60.05,60.14,60.05,60.13,8000.0,39.2532,39.312,39.2532,39.3055,8000.0
2005-02-16 14:35:00,60.13,60.22,60.13,60.16,17700.0,39.3055,39.3643,39.3055,39.3251,17700.0
2005-02-16 14:40:00,60.16,60.19,60.14,60.19,24200.0,39.3251,39.3447,39.312,39.3447,24200.0
2005-02-16 14:45:00,60.21,60.31,60.17,60.18,18900.0,39.3578,39.4231,39.3316,39.3382,18900.0
2005-02-16 14:50:00,60.16,60.16,60.04,60.16,30200.0,39.3251,39.3251,39.2467,39.3251,30200.0
2005-02-16 14:55:00,60.17,60.27,60.17,60.24,8300.0,39.3316,39.397,39.3316,39.3774,8300.0
2005-02-16 15:00:00,60.27,60.3,60.15,60.16,23900.0,39.397,39.4166,39.3186,39.3251,23900.0
2005-02-16 15:05:00,60.15,60.16,60.15,60.16,8500.0,39.3186,39.3251,39.3186,39.3251,8500.0
2005-02-16 15:10:00,60.16,60.18,60.15,60.16,12500.0,39.3251,39.3382,39.3186,39.3251,12500.0
2005-02-16 15:15:00,60.17,60.17,60.16,60.17,10300.0,39.3316,39.3316,39.3251,39.3316,10300.0
2005-02-16 15:20:00,60.17,60.17,60.13,60.13,9300.0,39.3316,39.3316,39.3055,39.3055,9300.0
2005-02-16 15:25:00,60.13,60.14,59.99,59.99,19400.0,39.3055,39.312,39.214,39.214,19400.0
2005-02-16 15:30:00,60.0,60.0,59.95,59.95,17400.0,39.2205,39.2205,39.1878,39.1878,17400.0
2005-02-16 15:35:00,59.95,60.03,59.95,60.01,15900.0,39.1878,39.2401,39.1878,39.227,15900.0
2005-02-16 15:40:00,59.99,59.99,59.97,59.97,9200.0,39.214,39.214,39.2009,39.2009,9200.0
2005-02-16 15:45:00,59.97,59.99,59.96,59.98,11900.0,39.2009,39.214,39.1944,39.2074,11900.0
2005-02-16 15:50:00,59.97,59.98,59.97,59.97,13800.0,39.2009,39.2074,39.2009,39.2009,13800.0
2005-02-16 15:55:00,59.99,59.99,59.94,59.96,18600.0,39.214,39.214,39.1813,39.1944,18600.0
2005-02-17 09:30:00,59.75,59.82,59.7,59.81,20100.0,39.0571,39.1028,39.0244,39.0963,20100.0
2005-02-17 09:35:00,59.8,60.0,59.8,60.0,7900.0,39.0898,39.2205,39.0898,39.2205,7900.0
2005-02-17 09:40:00,60.01,60.46,60.01,60.36,7500.0,39.227,39.5212,39.227,39.4558,7500.0
2005-02-17 09:45:00,60.22,60.23,59.89,59.89,4400.0,39.3643,39.3709,39.1486,39.1486,4400.0
2005-02-17 09:50:00,59.9,59.91,59.78,59.79,13900.0,39.1551,39.1617,39.0767,39.0832,13900.0
2005-02-17 09:55:00,59.79,59.95,59.71,59.95,5300.0,39.0832,39.1878,39.0309,39.1878,5300.0
2005-02-17 10:00:00,59.95,60.06,59.85,59.87,7200.0,39.1878,39.2597,39.1225,39.1355,7200.0
2005-02-17 10:05:00,59.88,59.94,59.82,59.94,5800.0,39.1421,39.1813,39.1028,39.1813,5800.0
2005-02-17 10:10:00,59.93,59.93,59.6,59.61,7100.0,39.1748,39.1748,38.959,38.9656,7100.0
2005-02-17 10:15:00,59.61,59.67,59.5,59.67,14700.0,38.9656,39.0048,38.8937,39.0048,14700.0
2005-02-17 10:20:00,59.67,59.68,59.61,59.66,8600.0,39.0048,39.0113,38.9656,38.9983,8600.0
2005-02-17 10:25:00,59.63,59.82,59.61,59.82,13800.0,38.9787,39.1028,38.9656,39.1028,13800.0
2005-02-17 10:30:00,59.85,59.85,59.75,59.77,26900.0,39.1225,39.1225,39.0571,39.0702,26900.0
2005-02-17 10:35:00,59.75,59.83,59.7,59.8,9600.0,39.0571,39.1094,39.0244,39.0898,9600.0
2005-02-17 10:40:00,59.8,59.8,59.69,59.71,11000.0,39.0898,39.0898,39.0179,39.0309,11000.0
2005-02-17 10:45:00,59.71,59.77,59.68,59.75,7300.0,39.0309,39.0702,39.0113,39.0571,7300.0
2005-02-17 10:50:00,59.75,59.81,59.72,59.8,9500.0,39.0571,39.0963,39.0375,39.0898,9500.0
2005-02-17 10:55:00,59.8,59.84,59.75,59.83,8600.0,39.0898,39.1159,39.0571,39.1094,8600.0
2005-02-17 11:00:00,59.83,59.83,59.76,59.8,6400.0,39.1094,39.1094,39.0636,39.0898,6400.0
2005-02-17 11:05:00,59.8,59.81,59.78,59.79,6600.0,39.0898,39.0963,39.0767,39.0832,6600.0
2005-02-17 11:10:00,59.79,59.8,59.78,59.78,5300.0,39.0832,39.0898,39.0767,39.0767,5300.0
2005-02-17 11:15:00,59.8,59.82,59.79,59.82,62700.0,39.0898,39.1028,39.0832,39.1028,62700.0
2005-02-17 11:20:00,59.85,59.9,59.84,59.88,19900.0,39.1225,39.1551,39.1159,39.1421,19900.0
2005-02-17 11:25:00,59.88,59.9,59.85,59.89,7200.0,39.1421,39.1551,39.1225,39.1486,7200.0
2005-02-17 11:30:00,59.9,59.9,59.8,59.82,8900.0,39.1551,39.1551,39.0898,39.1028,8900.0
2005-02-17 11:35:00,59.83,59.89,59.83,59.86,4200.0,39.1094,39.1486,39.1094,39.129,4200.0
2005-02-17 11:40:00,59.88,59.88,59.79,59.8,15800.0,39.1421,39.1421,39.0832,39.0898,15800.0
2005-02-17 11:45:00,59.79,59.79,59.74,59.74,3300.0,39.0832,39.0832,39.0506,39.0506,3300.0
2005-02-17 11:50:00,59.74,59.74,59.66,59.67,12400.0,39.0506,39.0506,38.9983,39.0048,12400.0
2005-02-17 11:55:00,59.67,59.67,59.59,59.62,6100.0,39.0048,39.0048,38.9525,38.9721,6100.0
2005-02-17 12:00:00,59.63,59.74,59.62,59.74,13400.0,38.9787,39.0506,38.9721,39.0506,13400.0
2005-02-17 12:05:00,59.72,59.73,59.7,59.7,3300.0,39.0375,39.044,39.0244,39.0244,3300.0
2005-02-17 12:10:00,59.72,59.83,59.72,59.8,6400.0,39.0375,39.1094,39.0375,39.0898,6400.0
2005-02-17 12:15:00,59.8,59.82,59.8,59.82,4100.0,39.0898,39.1028,39.0898,39.1028,4100.0
2005-02-17 12:20:00,59.84,59.85,59.83,59.83,5000.0,39.1159,39.1225,39.1094,39.1094,5000.0
2005-02-17 12:25:00,59.83,59.83,59.78,59.78,2700.0,39.1094,39.1094,39.0767,39.0767,2700.0
2005-02-17 12:30:00,59.8,59.81,59.76,59.76,5000.0,39.0898,39.0963,39.0636,39.0636,5000.0
2005-02-17 12:35:00,59.76,59.77,59.75,59.75,3700.0,39.0636,39.0702,39.0571,39.0571,3700.0
2005-02-17 12:40:00,59.76,59.76,59.74,59.74,13400.0,39.0636,39.0636,39.0506,39.0506,13400.0
2005-02-17 12:45:00,59.76,59.81,59.76,59.79,5900.0,39.0636,39.0963,39.0636,39.0832,5900.0
2005-02-17 12:50:00,59.79,59.8,59.75,59.76,3300.0,39.0832,39.0898,39.0571,39.0636,3300.0
2005-02-17 12:55:00,59.76,59.85,59.75,59.85,3700.0,39.0636,39.1225,39.0571,39.1225,3700.0
2005-02-17 13:00:00,59.84,59.87,59.8,59.87,5200.0,39.1159,39.1355,39.0898,39.1355,5200.0
2005-02-17 13:05:00,59.87,59.97,59.81,59.81,8200.0,39.1355,39.2009,39.0963,39.0963,8200.0
2005-02-17 13:10:00,59.81,59.81,59.73,59.73,5700.0,39.0963,39.0963,39.044,39.044,5700.0
2005-02-17 13:15:00,59.73,59.75,59.7,59.7,3900.0,39.044,39.0571,39.0244,39.0244,3900.0
2005-02-17 13:20:00,59.68,59.68,59.62,59.65,8700.0,39.0113,39.0113,38.9721,38.9917,8700.0
2005-02-17 13:25:00,59.65,59.68,59.65,59.68,2500.0,38.9917,39.0113,38.9917,39.0113,2500.0
2005-02-17 13:30:00,59.7,59.79,59.69,59.74,8500.0,39.0244,39.0832,39.0179,39.0506,8500.0
2005-02-17 13:35:00,59.76,59.78,59.72,59.76,4200.0,39.0636,39.0767,39.0375,39.0636,4200.0
2005-02-17 13:40:00,59.76,59.77,59.75,59.75,3700.0,39.0636,39.0702,39.0571,39.0571,3700.0
2005-02-17 13:45:00,59.76,59.79,59.76,59.77,4700.0,39.0636,39.0832,39.0636,39.0702,4700.0
2005-02-17 13:50:00,59.79,59.79,59.73,59.73,8800.0,39.0832,39.0832,39.044,39.044,8800.0
2005-02-17 13:55:00,59.74,59.75,59.73,59.74,2300.0,39.0506,39.0571,39.044,39.0506,2300.0
2005-02-17 14:00:00,59.73,59.74,59.64,59.64,11500.0,39.044,39.0506,38.9852,38.9852,11500.0
2005-02-17 14:05:00,59.67,59.69,59.65,59.69,6000.0,39.0048,39.0179,38.9917,39.0179,6000.0
2005-02-17 14:10:00,59.68,59.76,59.68,59.76,6200.0,39.0113,39.0636,39.0113,39.0636,6200.0
2005-02-17 14:15:00,59.77,59.88,59.76,59.88,3900.0,39.0702,39.1421,39.0636,39.1421,3900.0
2005-02-17 14:20:00,59.89,59.91,59.84,59.84,6700.0,39.1486,39.1617,39.1159,39.1159,6700.0
2005-02-17 14:25:00,59.89,59.91,59.89,59.91,1700.0,39.1486,39.1617,39.1486,39.1617,1700.0
2005-02-17 14:30:00,59.9,59.92,59.88,59.91,7300.0,39.1551,39.1682,39.1421,39.1617,7300.0
2005-02-17 14:35:00,59.91,59.97,59.91,59.97,8900.0,39.1617,39.2009,39.1617,39.2009,8900.0
2005-02-17 14:40:00,59.97,59.97,59.93,59.96,12100.0,39.2009,39.2009,39.1748,39.1944,12100.0
2005-02-17 14:45:00,59.96,59.96,59.81,59.81,9000.0,39.1944,39.1944,39.0963,39.0963,9000.0
2005-02-17 14:50:00,59.8,59.81,59.77,59.77,6700.0,39.0898,39.0963,39.0702,39.0702,6700.0
2005-02-17 14:55:00,59.76,59.79,59.74,59.76,15000.0,39.0636,39.0832,39.0506,39.0636,15000.0
2005-02-17 15:00:00,59.75,59.75,59.69,59.69,6800.0,39.0571,39.0571,39.0179,39.0179,6800.0
2005-02-17 15:05:00,59.7,59.71,59.66,59.66,14300.0,39.0244,39.0309,38.9983,38.9983,14300.0
2005-02-17 15:10:00,59.67,59.67,59.65,59.65,5500.0,39.0048,39.0048,38.9917,38.9917,5500.0
2005-02-17 15:15:00,59.65,59.68,59.62,59.68,21900.0,38.9917,39.0113,38.9721,39.0113,21900.0
2005-02-17 15:20:00,59.66,59.66,59.61,59.62,6500.0,38.9983,38.9983,38.9656,38.9721,6500.0
2005-02-17 15:25:00,59.62,59.66,59.62,59.66,10100.0,38.9721,38.9983,38.9721,38.9983,10100.0
2005-02-17 15:30:00,59.66,59.71,59.65,59.71,16500.0,38.9983,39.0309,38.9917,39.0309,16500.0
2005-02-17 15:35:00,59.7,59.78,59.66,59.78,13400.0,39.0244,39.0767,38.9983,39.0767,13400.0
2005-02-17 15:40:00,59.8,59.81,59.78,59.79,16300.0,39.0898,39.0963,39.0767,39.0832,16300.0
2005-02-17 15:45:00,59.79,59.83,59.79,59.81,9500.0,39.0832,39.1094,39.0832,39.0963,9500.0
2005-02-17 15:50:00,59.81,59.82,59.77,59.81,25200.0,39.0963,39.1028,39.0702,39.0963,25200.0
2005-02-17 15:55:00,59.81,60.0,59.81,59.9,118800.0,39.0963,39.2205,39.0963,39.1551,118800.0
2005-02-18 09:30:00,59.9,59.95,59.8,59.95,42800.0,39.1551,39.1878,39.0898,39.1878,42800.0
2005-02-18 09:35:00,59.96,60.46,59.96,60.3,30000.0,39.1944,39.5212,39.1944,39.4166,30000.0
2005-02-18 09:40:00,60.28,60.29,60.1,60.17,28900.0,39.4035,39.4101,39.2859,39.3316,28900.0
2005-02-18 09:45:00,60.25,60.58,60.24,60.37,37200.0,39.3839,39.5996,39.3774,39.4624,37200.0
2005-02-18 09:50:00,60.36,60.36,60.24,60.25,20100.0,39.4558,39.4558,39.3774,39.3839,20100.0
2005-02-18 09:55:00,60.25,60.27,60.09,60.16,12200.0,39.3839,39.397,39.2793,39.3251,12200.0
2005-02-18 10:00:00,60.16,60.26,60.16,60.26,27000.0,39.3251,39.3905,39.3251,39.3905,27000.0
2005-02-18 10:05:00,60.28,60.28,60.16,60.22,15700.0,39.4035,39.4035,39.3251,39.3643,15700.0
2005-02-18 10:10:00,60.22,60.29,60.15,60.22,33400.0,39.3643,39.4101,39.3186,39.3643,33400.0
2005-02-18 10:15:00,60.2,60.21,60.12,60.21,10000.0,39.3512,39.3578,39.299,39.3578,10000.0
2005-02-18 10:20:00,60.21,60.22,60.05,60.07,16900.0,39.3578,39.3643,39.2532,39.2663,16900.0
2005-02-18 10:25:00,60.1,60.13,60.09,60.1,9200.0,39.2859,39.3055,39.2793,39.2859,9200.0
2005-02-18 10:30:00,60.1,60.14,60.1,60.14,9500.0,39.2859,39.312,39.2859,39.312,9500.0
2005-02-18 10:35:00,60.15,60.17,60.12,60.17,8000.0,39.3186,39.3316,39.299,39.3316,8000.0
2005-02-18 10:40:00,60.17,60.21,60.07,60.07,24300.0,39.3316,39.3578,39.2663,39.2663,24300.0
2005-02-18 10:45:00,60.06,60.06,59.92,59.92,8300.0,39.2597,39.2597,39.1682,39.1682,8300.0
2005-02-18 10:50:00,59.95,60.1,59.95,60.08,9900.0,39.1878,39.2859,39.1878,39.2728,9900.0
2005-02-18 10:55:00,60.08,60.13,60.05,60.05,15100.0,39.2728,39.3055,39.2532,39.2532,15100.0
2005-02-18 11:00:00,60.06,60.07,60.05,60.07,5300.0,39.2597,39.2663,39.2532,39.2663,5300.0
2005-02-18 11:05:00,60.07,60.07,60.06,60.06,7600.0,39.2663,39.2663,39.2597,39.2597,7600.0
2005-02-18 11:10:00,60.06,60.06,60.06,60.06,8500.0,39.2597,39.2597,39.2597,39.2597,8500.0
2005-02-18 11:15:00,60.05,60.07,59.99,59.99,13100.0,39.2532,39.2663,39.214,39.214,13100.0
2005-02-18 11:20:00,60.0,60.0,59.95,59.95,6000.0,39.2205,39.2205,39.1878,39.1878,6000.0
2005-02-18 11:25:00,59.96,59.96,59.95,59.95,3300.0,39.1944,39.1944,39.1878,39.1878,3300.0
2005-02-18 11:30:00,59.96,59.96,59.88,59.95,6400.0,39.1944,39.1944,39.1421,39.1878,6400.0
2005-02-18 11:35:00,59.94,59.98,59.86,59.86,6000.0,39.1813,39.2074,39.129,39.129,6000.0
2005-02-18 11:40:00,59.87,59.87,59.72,59.73,7000.0,39.1355,39.1355,39.0375,39.044,7000.0
2005-02-18 11:45:00,59.72,59.73,59.65,59.65,4700.0,39.0375,39.044,38.9917,38.9917,4700.0
2005-02-18 11:50:00,59.65,59.65,59.54,59.54,3300.0,38.9917,38.9917,38.9198,38.9198,3300.0
2005-02-18 11:55:00,59.59,59.77,59.58,59.68,10800.0,38.9525,39.0702,38.946,39.0113,10800.0
2005-02-18 12:00:00,59.68,59.68,59.66,59.66,1200.0,39.0113,39.0113,38.9983,38.9983,1200.0
2005-02-18 12:05:00,59.69,59.73,59.67,59.7,6900.0,39.0179,39.044,39.0048,39.0244,6900.0
2005-02-18 12:10:00,59.71,59.71,59.6,59.62,7500.0,39.0309,39.0309,38.959,38.9721,7500.0
2005-02-18 12:15:00,59.6,59.69,59.6,59.67,2500.0,38.959,39.0179,38.959,39.0048,2500.0
2005-02-18 12:20:00,59.68,59.71,59.64,59.69,5900.0,39.0113,39.0309,38.9852,39.0179,5900.0
2005-02-18 12:25:00,59.62,59.64,59.53,59.53,4100.0,38.9721,38.9852,38.9133,38.9133,4100.0
2005-02-18 12:30:00,59.53,59.56,59.47,59.53,12100.0,38.9133,38.9329,38.8741,38.9133,12100.0
2005-02-18 12:35:00,59.53,59.59,59.53,59.59,4200.0,38.9133,38.9525,38.9133,38.9525,4200.0
2005-02-18 12:40:00,59.62,59.65,59.62,59.63,2400.0,38.9721,38.9917,38.9721,38.9787,2400.0
2005-02-18 12:45:00,59.61,59.64,59.58,59.64,2800.0,38.9656,38.9852,38.946,38.9852,2800.0
2005-02-18 12:50:00,59.65,59.7,59.65,59.69,2900.0,38.9917,39.0244,38.9917,39.0179,2900.0
2005-02-18 12:55:00,59.69,59.75,59.68,59.7,11500.0,39.0179,39.0571,39.0113,39.0244,11500.0
2005-02-18 13:00:00,59.73,59.73,59.72,59.72,2700.0,39.044,39.044,39.0375,39.0375,2700.0
2005-02-18 13:05:00,59.68,59.68,59.61,59.64,2500.0,39.0113,39.0113,38.9656,38.9852,2500.0
2005-02-18 13:10:00,59.57,59.57,59.51,59.51,2000.0,38.9394,38.9394,38.9002,38.9002,2000.0
2005-02-18 13:15:00,59.55,59.56,59.51,59.52,1100.0,38.9264,38.9329,38.9002,38.9067,1100.0
2005-02-18 13:20:00,59.51,59.52,59.48,59.48,1500.0,38.9002,38.9067,38.8806,38.8806,1500.0
2005-02-18 13:25:00,59.52,59.56,59.47,59.52,3500.0,38.9067,38.9329,38.8741,38.9067,3500.0
2005-02-18 13:30:00,59.55,59.55,59.5,59.52,2500.0,38.9264,38.9264,38.8937,38.9067,2500.0
2005-02-18 13:35:00,59.52,59.52,59.52,59.52,600.0,38.9067,38.9067,38.9067,38.9067,600.0
2005-02-18 13:40:00,59.51,59.52,59.47,59.52,600.0,38.9002,38.9067,38.8741,38.9067,600.0
2005-02-18 13:45:00,59.51,59.55,59.47,59.52,4300.0,38.9002,38.9264,38.8741,38.9067,4300.0
2005-02-18 13:50:00,59.52,59.55,59.52,59.55,4000.0,38.9067,38.9264,38.9067,38.9264,4000.0
2005-02-18 13:55:00,59.54,59.59,59.54,59.58,83200.0,38.9198,38.9525,38.9198,38.946,83200.0
2005-02-18 14:00:00,59.6,59.6,59.53,59.57,1900.0,38.959,38.959,38.9133,38.9394,1900.0
2005-02-18 14:05:00,59.54,59.62,59.54,59.62,21800.0,38.9198,38.9721,38.9198,38.9721,21800.0
2005-02-18 14:10:00,59.62,59.69,59.62,59.68,4800.0,38.9721,39.0179,38.9721,39.0113,4800.0
2005-02-18 14:15:00,59.69,59.7,59.66,59.7,5200.0,39.0179,39.0244,38.9983,39.0244,5200.0
2005-02-18 14:20:00,59.7,59.7,59.69,59.7,4800.0,39.0244,39.0244,39.0179,39.0244,4800.0
2005-02-18 14:25:00,59.7,59.7,59.66,59.66,800.0,39.0244,39.0244,38.9983,38.9983,800.0
2005-02-18 14:30:00,59.68,59.71,59.67,59.71,11500.0,39.0113,39.0309,39.0048,39.0309,11500.0
2005-02-18 14:35:00,59.73,59.85,59.73,59.84,13700.0,39.044,39.1225,39.044,39.1159,13700.0
2005-02-18 14:40:00,59.85,59.86,59.85,59.86,5300.0,39.1225,39.129,39.1225,39.129,5300.0
2005-02-18 14:45:00,59.86,59.87,59.86,59.87,4400.0,39.129,39.1355,39.129,39.1355,4400.0
2005-02-18 14:50:00,59.87,59.88,59.77,59.79,6400.0,39.1355,39.1421,39.0702,39.0832,6400.0
2005-02-18 14:55:00,59.79,59.82,59.76,59.76,4600.0,39.0832,39.1028,39.0636,39.0636,4600.0
2005-02-18 15:00:00,59.77,59.81,59.76,59.8,4600.0,39.0702,39.0963,39.0636,39.0898,4600.0
2005-02-18 15:05:00,59.81,59.85,59.78,59.85,7500.0,39.0963,39.1225,39.0767,39.1225,7500.0
2005-02-18 15:10:00,59.85,59.85,59.81,59.81,12500.0,39.1225,39.1225,39.0963,39.0963,12500.0
2005-02-18 15:15:00,59.82,59.85,59.82,59.85,14500.0,39.1028,39.1225,39.1028,39.1225,14500.0
2005-02-18 15:20:00,59.86,59.9,59.84,59.87,19000.0,39.129,39.1551,39.1159,39.1355,19000.0
2005-02-18 15:25:00,59.87,59.91,59.85,59.91,14800.0,39.1355,39.1617,39.1225,39.1617,14800.0
2005-02-18 15:30:00,59.92,59.94,59.9,59.91,24100.0,39.1682,39.1813,39.1551,39.1617,24100.0
2005-02-18 15:35:00,59.91,59.91,59.84,59.84,3500.0,39.1617,39.1617,39.1159,39.1159,3500.0
2005-02-18 15:40:00,59.85,59.97,59.8,59.95,31600.0,39.1225,39.2009,39.0898,39.1878,31600.0
2005-02-18 15:45:00,59.94,60.0,59.94,60.0,30500.0,39.1813,39.2205,39.1813,39.2205,30500.0
2005-02-18 15:50:00,59.99,60.05,59.93,60.05,29200.0,39.214,39.2532,39.1748,39.2532,29200.0
2005-02-18 15:55:00,60.03,60.04,59.95,59.95,21200.0,39.2401,39.2467,39.1878,39.1878,21200.0
2005-02-22 09:30:00,59.25,59.29,59.07,59.08,32300.0,38.7303,38.7564,38.6126,38.6191,32300.0
2005-02-22 09:35:00,59.08,59.33,59.08,59.15,17200.0,38.6191,38.7825,38.6191,38.6649,17200.0
2005-02-22 09:40:00,59.16,59.18,59.1,59.18,10600.0,38.6714,38.6845,38.6322,38.6845,10600.0
2005-02-22 09:45:00,59.18,59.18,58.96,58.96,18700.0,38.6845,38.6845,38.5407,38.5407,18700.0
2005-02-22 09:50:00,58.97,59.11,58.91,59.09,13400.0,38.5472,38.6387,38.508,38.6257,13400.0
2005-02-22 09:55:00,59.09,59.4,59.08,59.28,12100.0,38.6257,38.8283,38.6191,38.7499,12100.0
2005-02-22 10:00:00,59.28,59.28,59.09,59.14,15300.0,38.7499,38.7499,38.6257,38.6583,15300.0
2005-02-22 10:05:00,59.16,59.23,59.16,59.18,9800.0,38.6714,38.7172,38.6714,38.6845,9800.0
2005-02-22 10:10:00,59.19,59.27,59.15,59.27,7300.0,38.691,38.7433,38.6649,38.7433,7300.0
2005-02-22 10:15:00,59.23,59.4,59.23,59.37,6000.0,38.7172,38.8283,38.7172,38.8087,6000.0
2005-02-22 10:20:00,59.37,59.6,59.36,59.6,7300.0,38.8087,38.959,38.8022,38.959,7300.0
2005-02-22 10:25:00,59.65,59.73,59.65,59.68,6900.0,38.9917,39.044,38.9917,39.0113,6900.0
2005-02-22 10:30:00,59.67,59.72,59.66,59.7,7700.0,39.0048,39.0375,38.9983,39.0244,7700.0
2005-02-22 10:35:00,59.71,59.95,59.71,59.95,10800.0,39.0309,39.1878,39.0309,39.1878,10800.0
2005-02-22 10:40:00,59.96,59.96,59.8,59.85,9000.0,39.1944,39.1944,39.0898,39.1225,9000.0
2005-02-22 10:45:00,59.87,59.94,59.87,59.94,4500.0,39.1355,39.1813,39.1355,39.1813,4500.0
2005-02-22 10:50:00,59.94,59.95,59.81,59.82,6900.0,39.1813,39.1878,39.0963,39.1028,6900.0
2005-02-22 10:55:00,59.81,59.81,59.76,59.76,5900.0,39.0963,39.0963,39.0636,39.0636,5900.0
2005-02-22 11:00:00,59.77,59.77,59.66,59.67,6300.0,39.0702,39.0702,38.9983,39.0048,6300.0
2005-02-22 11:05:00,59.68,59.68,59.67,59.67,5800.0,39.0113,39.0113,39.0048,39.0048,5800.0
2005-02-22 11:10:00,59.68,59.68,59.52,59.52,6200.0,39.0113,39.0113,38.9067,38.9067,6200.0
2005-02-22 11:15:00,59.5,59.51,59.49,59.5,6300.0,38.8937,38.9002,38.8871,38.8937,6300.0
2005-02-22 11:20:00,59.51,59.55,59.49,59.55,4200.0,38.9002,38.9264,38.8871,38.9264,4200.0
2005-02-22 11:25:00,59.55,59.58,59.49,59.52,6100.0,38.9264,38.946,38.8871,38.9067,6100.0
2005-02-22 11:30:00,59.52,59.63,59.5,59.6,6000.0,38.9067,38.9787,38.8937,38.959,6000.0
2005-02-22 11:35:00,59.6,59.61,59.59,59.61,3300.0,38.959,38.9656,38.9525,38.9656,3300.0
2005-02-22 11:40:00,59.62,59.78,59.61,59.78,8700.0,38.9721,39.0767,38.9656,39.0767,8700.0
2005-02-22 11:45:00,59.77,59.78,59.77,59.77,3100.0,39.0702,39.0767,39.0702,39.0702,3100.0
2005-02-22 11:50:00,59.78,59.78,59.71,59.72,8400.0,39.0767,39.0767,39.0309,39.0375,8400.0
2005-02-22 11:55:00,59.72,59.73,59.72,59.72,3000.0,39.0375,39.044,39.0375,39.0375,3000.0
2005-02-22 12:00:00,59.73,59.78,59.73,59.76,4300.0,39.044,39.0767,39.044,39.0636,4300.0
2005-02-22 12:05:00,59.76,59.83,59.76,59.83,7800.0,39.0636,39.1094,39.0636,39.1094,7800.0
2005-02-22 12:10:00,59.77,59.84,59.77,59.82,6100.0,39.0702,39.1159,39.0702,39.1028,6100.0
2005-02-22 12:15:00,59.82,59.82,59.62,59.63,8200.0,39.1028,39.1028,38.9721,38.9787,8200.0
2005-02-22 12:20:00,59.62,59.62,59.52,59.52,4600.0,38.9721,38.9721,38.9067,38.9067,4600.0
2005-02-22 12:25:00,59.52,59.52,59.45,59.48,8300.0,38.9067,38.9067,38.861,38.8806,8300.0
2005-02-22 12:30:00,59.48,59.5,59.45,59.45,5600.0,38.8806,38.8937,38.861,38.861,5600.0
2005-02-22 12:35:00,59.45,59.46,59.41,59.42,10600.0,38.861,38.8675,38.8348,38.8414,10600.0
2005-02-22 12:40:00,59.42,59.45,59.41,59.44,4900.0,38.8414,38.861,38.8348,38.8545,4900.0
2005-02-22 12:45:00,59.45,59.48,59.41,59.45,4100.0,38.861,38.8806,38.8348,38.861,4100.0
2005-02-22 12:50:00,59.45,59.45,59.41,59.41,5600.0,38.861,38.861,38.8348,38.8348,5600.0
2005-02-22 12:55:00,59.42,59.48,59.41,59.47,6200.0,38.8414,38.8806,38.8348,38.8741,6200.0
2005-02-22 13:00:00,59.46,59.48,59.4,59.41,10400.0,38.8675,38.8806,38.8283,38.8348,10400.0
2005-02-22 13:05:00,59.41,59.46,59.4,59.42,7600.0,38.8348,38.8675,38.8283,38.8414,7600.0
2005-02-22 13:10:00,59.43,59.43,59.38,59.42,5200.0,38.8479,38.8479,38.8152,38.8414,5200.0
2005-02-22 13:15:00,59.45,59.5,59.43,59.47,7300.0,38.861,38.8937,38.8479,38.8741,7300.0
2005-02-22 13:20:00,59.47,59.48,59.45,59.47,5100.0,38.8741,38.8806,38.861,38.8741,5100.0
2005-02-22 13:25:00,59.48,59.5,59.4,59.42,8200.0,38.8806,38.8937,38.8283,38.8414,8200.0
2005-02-22 13:30:00,59.43,59.43,59.37,59.41,2900.0,38.8479,38.8479,38.8087,38.8348,2900.0
2005-02-22 13:35:00,59.41,59.41,59.35,59.36,12100.0,38.8348,38.8348,38.7956,38.8022,12100.0
2005-02-22 13:40:00,59.37,59.39,59.36,59.39,4000.0,38.8087,38.8218,38.8022,38.8218,4000.0
2005-02-22 13:45:00,59.42,59.47,59.39,59.45,6300.0,38.8414,38.8741,38.8218,38.861,6300.0
2005-02-22 13:50:00,59.45,59.48,59.45,59.45,8900.0,38.861,38.8806,38.861,38.861,8900.0
2005-02-22 13:55:00,59.4,59.41,59.26,59.3,5600.0,38.8283,38.8348,38.7368,38.7629,5600.0
2005-02-22 14:00:00,59.29,59.31,59.1,59.15,13800.0,38.7564,38.7695,38.6322,38.6649,13800.0
2005-02-22 14:05:00,59.14,59.14,59.02,59.02,5800.0,38.6583,38.6583,38.5799,38.5799,5800.0
2005-02-22 14:10:00,59.02,59.02,58.98,58.98,5400.0,38.5799,38.5799,38.5538,38.5538,5400.0
2005-02-22 14:15:00,58.95,58.95,58.87,58.89,9900.0,38.5342,38.5342,38.4819,38.4949,9900.0
2005-02-22 14:20:00,58.9,58.9,58.76,58.82,17400.0,38.5015,38.5015,38.41,38.4492,17400.0
2005-02-22 14:25:00,58.85,58.92,58.83,58.92,7400.0,38.4688,38.5145,38.4557,38.5145,7400.0
2005-02-22 14:30:00,58.97,59.05,58.93,59.05,8100.0,38.5472,38.5995,38.5211,38.5995,8100.0
2005-02-22 14:35:00,59.07,59.08,59.04,59.06,12000.0,38.6126,38.6191,38.593,38.6061,12000.0
2005-02-22 14:40:00,59.07,59.07,59.03,59.04,13300.0,38.6126,38.6126,38.5864,38.593,13300.0
2005-02-22 14:45:00,59.04,59.04,58.99,59.0,32600.0,38.593,38.593,38.5603,38.5668,32600.0
2005-02-22 14:50:00,59.0,59.0,58.95,58.96,5900.0,38.5668,38.5668,38.5342,38.5407,5900.0
2005-02-22 14:55:00,58.95,58.96,58.9,58.94,23200.0,38.5342,38.5407,38.5015,38.5276,23200.0
2005-02-22 15:00:00,58.93,58.93,58.88,58.91,6100.0,38.5211,38.5211,38.4884,38.508,6100.0
2005-02-22 15:05:00,58.93,58.96,58.92,58.94,17800.0,38.5211,38.5407,38.5145,38.5276,17800.0
2005-02-22 15:10:00,58.94,58.97,58.86,58.86,18900.0,38.5276,38.5472,38.4753,38.4753,18900.0
2005-02-22 15:15:00,58.86,58.92,58.82,58.82,21400.0,38.4753,38.5145,38.4492,38.4492,21400.0
2005-02-22 15:20:00,58.83,58.83,58.76,58.81,12100.0,38.4557,38.4557,38.41,38.4426,12100.0
2005-02-22 15:25:00,58.81,58.82,58.77,58.77,14300.0,38.4426,38.4492,38.4165,38.4165,14300.0
2005-02-22 15:30:00,58.76,58.8,58.76,58.77,18700.0,38.41,38.4361,38.41,38.4165,18700.0
2005-02-22 15:35:00,58.77,58.82,58.74,58.79,25100.0,38.4165,38.4492,38.3969,38.4296,25100.0
2005-02-22 15:40:00,58.79,58.83,58.78,58.81,15100.0,38.4296,38.4557,38.423,38.4426,15100.0
2005-02-22 15:45:00,58.81,58.84,58.79,58.79,14400.0,38.4426,38.4622,38.4296,38.4296,14400.0
2005-02-22 15:50:00,58.79,58.83,58.75,58.79,15900.0,38.4296,38.4557,38.4034,38.4296,15900.0
2005-02-22 15:55:00,58.79,58.8,58.76,58.76,19600.0,38.4296,38.4361,38.41,38.41,19600.0
2005-02-23 09:30:00,58.95,58.95,58.9,58.9,22200.0,38.5342,38.5342,38.5015,38.5015,22200.0
2005-02-23 09:35:00,58.81,58.89,58.65,58.85,12200.0,38.4426,38.4949,38.338,38.4688,12200.0
2005-02-23 09:40:00,58.91,58.91,58.59,58.63,21100.0,38.508,38.508,38.2988,38.325,21100.0
2005-02-23 09:45:00,58.64,58.72,58.62,58.62,20900.0,38.3315,38.3838,38.3184,38.3184,20900.0
2005-02-23 09:50:00,58.61,58.9,58.61,58.84,35500.0,38.3119,38.5015,38.3119,38.4622,35500.0
2005-02-23 09:55:00,58.85,58.85,58.75,58.8,8100.0,38.4688,38.4688,38.4034,38.4361,8100.0
2005-02-23 10:00:00,58.76,58.76,58.59,58.66,21900.0,38.41,38.41,38.2988,38.3446,21900.0
2005-02-23 10:05:00,58.65,58.7,58.62,58.68,5500.0,38.338,38.3707,38.3184,38.3577,5500.0
2005-02-23 10:10:00,58.67,58.74,58.67,58.74,7800.0,38.3511,38.3969,38.3511,38.3969,7800.0
2005-02-23 10:15:00,58.73,58.9,58.73,58.87,11500.0,38.3903,38.5015,38.3903,38.4819,11500.0
2005-02-23 10:20:00,58.87,59.05,58.85,58.95,19900.0,38.4819,38.5995,38.4688,38.5342,19900.0
2005-02-23 10:25:00,58.95,59.03,58.92,59.02,10100.0,38.5342,38.5864,38.5145,38.5799,10100.0
2005-02-23 10:30:00,59.03,59.15,59.03,59.15,5900.0,38.5864,38.6649,38.5864,38.6649,5900.0
2005-02-23 10:35:00,59.14,59.14,58.89,58.97,11000.0,38.6583,38.6583,38.4949,38.5472,11000.0
2005-02-23 10:40:00,58.98,59.02,58.96,58.96,7400.0,38.5538,38.5799,38.5407,38.5407,7400.0
2005-02-23 10:45:00,58.97,59.1,58.96,59.04,6800.0,38.5472,38.6322,38.5407,38.593,6800.0
2005-02-23 10:50:00,59.04,59.04,58.99,58.99,3600.0,38.593,38.593,38.5603,38.5603,3600.0
2005-02-23 10:55:00,58.98,59.0,58.92,59.0,8800.0,38.5538,38.5668,38.5145,38.5668,8800.0
2005-02-23 11:00:00,58.98,58.99,58.97,58.98,2000.0,38.5538,38.5603,38.5472,38.5538,2000.0
2005-02-23 11:05:00,58.98,59.06,58.98,59.04,3400.0,38.5538,38.6061,38.5538,38.593,3400.0
2005-02-23 11:10:00,59.02,59.02,58.91,58.94,5000.0,38.5799,38.5799,38.508,38.5276,5000.0
2005-02-23 11:15:00,58.93,59.04,58.93,59.04,5100.0,38.5211,38.593,38.5211,38.593,5100.0
2005-02-23 11:20:00,59.06,59.22,59.05,59.19,7900.0,38.6061,38.7106,38.5995,38.691,7900.0
2005-02-23 11:25:00,59.2,59.2,59.07,59.08,7800.0,38.6976,38.6976,38.6126,38.6191,7800.0
2005-02-23 11:30:00,59.07,59.14,59.07,59.13,8100.0,38.6126,38.6583,38.6126,38.6518,8100.0
2005-02-23 11:35:00,59.12,59.12,59.1,59.11,3600.0,38.6453,38.6453,38.6322,38.6387,3600.0
2005-02-23 11:40:00,59.1,59.11,59.07,59.11,4900.0,38.6322,38.6387,38.6126,38.6387,4900.0
2005-02-23 11:45:00,59.11,59.11,59.03,59.05,4400.0,38.6387,38.6387,38.5864,38.5995,4400.0
2005-02-23 11:50:00,59.04,59.04,58.96,58.99,5500.0,38.593,38.593,38.5407,38.5603,5500.0
2005-02-23 11:55:00,58.98,58.98,58.91,58.93,3600.0,38.5538,38.5538,38.508,38.5211,3600.0
2005-02-23 12:00:00,58.93,58.95,58.93,58.94,2100.0,38.5211,38.5342,38.5211,38.5276,2100.0
2005-02-23 12:05:00,58.93,58.96,58.88,58.91,3600.0,38.5211,38.5407,38.4884,38.508,3600.0
2005-02-23 12:10:00,58.9,58.93,58.88,58.9,6900.0,38.5015,38.5211,38.4884,38.5015,6900.0
2005-02-23 12:15:00,58.89,58.93,58.89,58.93,3200.0,38.4949,38.5211,38.4949,38.5211,3200.0
2005-02-23 12:20:00,58.93,58.94,58.87,58.87,4200.0,38.5211,38.5276,38.4819,38.4819,4200.0
2005-02-23 12:25:00,58.87,58.89,58.87,58.89,3500.0,38.4819,38.4949,38.4819,38.4949,3500.0
2005-02-23 12:30:00,58.89,58.92,58.89,58.91,2900.0,38.4949,38.5145,38.4949,38.508,2900.0
2005-02-23 12:35:00,58.91,58.92,58.9,58.91,3000.0,38.508,38.5145,38.5015,38.508,3000.0
2005-02-23 12:40:00,58.9,58.91,58.89,58.89,2100.0,38.5015,38.508,38.4949,38.4949,2100.0
2005-02-23 12:45:00,58.88,58.88,58.86,58.88,5200.0,38.4884,38.4884,38.4753,38.4884,5200.0
2005-02-23 12:50:00,58.86,58.92,58.86,58.88,4700.0,38.4753,38.5145,38.4753,38.4884,4700.0
2005-02-23 12:55:00,58.87,58.89,58.86,58.89,1700.0,38.4819,38.4949,38.4753,38.4949,1700.0
2005-02-23 13:00:00,58.91,58.91,58.89,58.9,6600.0,38.508,38.508,38.4949,38.5015,6600.0
2005-02-23 13:05:00,58.89,58.9,58.81,58.81,5000.0,38.4949,38.5015,38.4426,38.4426,5000.0
2005-02-23 13:10:00,58.81,58.81,58.7,58.74,6400.0,38.4426,38.4426,38.3707,38.3969,6400.0
2005-02-23 13:15:00,58.74,58.75,58.68,58.74,6400.0,38.3969,38.4034,38.3577,38.3969,6400.0
2005-02-23 13:20:00,58.73,58.76,58.65,58.65,6700.0,38.3903,38.41,38.338,38.338,6700.0
2005-02-23 13:25:00,58.61,58.65,58.6,58.64,2800.0,38.3119,38.338,38.3054,38.3315,2800.0
2005-02-23 13:30:00,58.64,58.65,58.6,58.62,3900.0,38.3315,38.338,38.3054,38.3184,3900.0
2005-02-23 13:35:00,58.61,58.67,58.6,58.67,2800.0,38.3119,38.3511,38.3054,38.3511,2800.0
2005-02-23 13:40:00,58.66,58.68,58.6,58.68,12900.0,38.3446,38.3577,38.3054,38.3577,12900.0
2005-02-23 13:45:00,58.67,58.82,58.65,58.79,11500.0,38.3511,38.4492,38.338,38.4296,11500.0
2005-02-23 13:50:00,58.79,58.87,58.78,58.87,9100.0,38.4296,38.4819,38.423,38.4819,9100.0
2005-02-23 13:55:00,58.86,58.92,58.86,58.87,6400.0,38.4753,38.5145,38.4753,38.4819,6400.0
2005-02-23 14:00:00,58.88,58.88,58.75,58.83,7500.0,38.4884,38.4884,38.4034,38.4557,7500.0
2005-02-23 14:05:00,58.82,58.89,58.82,58.87,5300.0,38.4492,38.4949,38.4492,38.4819,5300.0
2005-02-23 14:10:00,58.87,58.89,58.72,58.74,4700.0,38.4819,38.4949,38.3838,38.3969,4700.0
2005-02-23 14:15:00,58.74,58.78,58.7,58.77,4000.0,38.3969,38.423,38.3707,38.4165,4000.0
2005-02-23 14:20:00,58.77,58.88,58.77,58.87,6100.0,38.4165,38.4884,38.4165,38.4819,6100.0
2005-02-23 14:25:00,58.86,58.9,58.86,58.88,8100.0,38.4753,38.5015,38.4753,38.4884,8100.0
2005-02-23 14:30:00,58.87,58.9,58.87,58.9,17800.0,38.4819,38.5015,38.4819,38.5015,17800.0
2005-02-23 14:35:00,58.89,58.94,58.85,58.85,32100.0,38.4949,38.5276,38.4688,38.4688,32100.0
2005-02-23 14:40:00,58.85,58.92,58.81,58.86,10400.0,38.4688,38.5145,38.4426,38.4753,10400.0
2005-02-23 14:45:00,58.88,59.0,58.88,59.0,7400.0,38.4884,38.5668,38.4884,38.5668,7400.0
2005-02-23 14:50:00,58.99,59.02,58.94,58.94,7100.0,38.5603,38.5799,38.5276,38.5276,7100.0
2005-02-23 14:55:00,58.9,58.92,58.9,58.92,6400.0,38.5015,38.5145,38.5015,38.5145,6400.0
2005-02-23 15:00:00,58.91,58.98,58.9,58.98,7000.0,38.508,38.5538,38.5015,38.5538,7000.0
2005-02-23 15:05:00,58.98,59.0,58.94,58.97,6700.0,38.5538,38.5668,38.5276,38.5472,6700.0
2005-02-23 15:10:00,58.96,58.97,58.95,58.96,7400.0,38.5407,38.5472,38.5342,38.5407,7400.0
2005-02-23 15:15:00,58.96,59.0,58.95,59.0,6500.0,38.5407,38.5668,38.5342,38.5668,6500.0
2005-02-23 15:20:00,59.02,59.09,58.96,58.96,8200.0,38.5799,38.6257,38.5407,38.5407,8200.0
2005-02-23 15:25:00,58.96,59.07,58.94,58.98,16800.0,38.5407,38.6126,38.5276,38.5538,16800.0
2005-02-23 15:30:00,58.98,59.03,58.96,59.02,10900.0,38.5538,38.5864,38.5407,38.5799,10900.0
2005-02-23 15:35:00,59.0,59.0,58.97,58.98,4700.0,38.5668,38.5668,38.5472,38.5538,4700.0
2005-02-23 15:40:00,58.98,58.99,58.95,58.97,12700.0,38.5538,38.5603,38.5342,38.5472,12700.0
2005-02-23 15:45:00,58.97,59.03,58.95,58.97,10700.0,38.5472,38.5864,38.5342,38.5472,10700.0
2005-02-23 15:50:00,58.97,58.97,58.88,58.89,18400.0,38.5472,38.5472,38.4884,38.4949,18400.0
2005-02-23 15:55:00,58.88,58.94,58.88,58.93,15600.0,38.4884,38.5276,38.4884,38.5211,15600.0
2005-02-24 09:30:00,59.15,59.45,59.15,59.45,14800.0,38.6649,38.861,38.6649,38.861,14800.0
2005-02-24 09:35:00,59.45,59.71,59.43,59.43,16600.0,38.861,39.0309,38.8479,38.8479,16600.0
2005-02-24 09:40:00,59.43,59.44,59.3,59.37,13200.0,38.8479,38.8545,38.7629,38.8087,13200.0
2005-02-24 09:45:00,59.34,59.48,59.32,59.45,43100.0,38.7891,38.8806,38.776,38.861,43100.0
2005-02-24 09:50:00,59.45,59.45,59.27,59.27,12600.0,38.861,38.861,38.7433,38.7433,12600.0
2005-02-24 09:55:00,59.27,59.3,59.16,59.26,12900.0,38.7433,38.7629,38.6714,38.7368,12900.0
2005-02-24 10:00:00,59.19,59.2,59.1,59.2,7800.0,38.691,38.6976,38.6322,38.6976,7800.0
2005-02-24 10:05:00,59.2,59.25,59.17,59.25,10100.0,38.6976,38.7303,38.678,38.7303,10100.0
2005-02-24 10:10:00,59.25,59.69,59.25,59.68,10600.0,38.7303,39.0179,38.7303,39.0113,10600.0
2005-02-24 10:15:00,59.69,59.69,59.61,59.65,5400.0,39.0179,39.0179,38.9656,38.9917,5400.0
2005-02-24 10:20:00,59.7,59.71,59.67,59.69,7500.0,39.0244,39.0309,39.0048,39.0179,7500.0
2005-02-24 10:25:00,59.69,59.72,59.59,59.6,8000.0,39.0179,39.0375,38.9525,38.959,8000.0
2005-02-24 10:30:00,59.52,60.0,59.52,59.9,18100.0,38.9067,39.2205,38.9067,39.1551,18100.0
2005-02-24 10:35:00,59.89,59.91,59.78,59.79,7600.0,39.1486,39.1617,39.0767,39.0832,7600.0
2005-02-24 10:40:00,59.78,59.88,59.72,59.8,5700.0,39.0767,39.1421,39.0375,39.0898,5700.0
2005-02-24 10:45:00,59.83,59.83,59.69,59.7,3200.0,39.1094,39.1094,39.0179,39.0244,3200.0
2005-02-24 10:50:00,59.7,59.75,59.67,59.7,3700.0,39.0244,39.0571,39.0048,39.0244,3700.0
2005-02-24 10:55:00,59.69,59.75,59.34,59.34,9500.0,39.0179,39.0571,38.7891,38.7891,9500.0
2005-02-24 11:00:00,59.33,59.44,59.33,59.41,7400.0,38.7825,38.8545,38.7825,38.8348,7400.0
2005-02-24 11:05:00,59.44,59.59,59.44,59.53,4600.0,38.8545,38.9525,38.8545,38.9133,4600.0
2005-02-24 11:10:00,59.56,59.58,59.53,59.54,3600.0,38.9329,38.946,38.9133,38.9198,3600.0
2005-02-24 11:15:00,59.57,59.81,59.56,59.76,10800.0,38.9394,39.0963,38.9329,39.0636,10800.0
2005-02-24 11:20:00,59.76,59.86,59.68,59.83,8400.0,39.0636,39.129,39.0113,39.1094,8400.0
2005-02-24 11:25:00,59.83,59.86,59.82,59.84,10100.0,39.1094,39.129,39.1028,39.1159,10100.0
2005-02-24 11:30:00,59.84,59.9,59.76,59.84,11600.0,39.1159,39.1551,39.0636,39.1159,11600.0
2005-02-24 11:35:00,59.84,59.92,59.84,59.89,3100.0,39.1159,39.1682,39.1159,39.1486,3100.0
2005-02-24 11:40:00,59.88,59.88,59.84,59.86,10100.0,39.1421,39.1421,39.1159,39.129,10100.0
2005-02-24 11:45:00,59.87,59.88,59.82,59.82,7800.0,39.1355,39.1421,39.1028,39.1028,7800.0
2005-02-24 11:50:00,59.81,59.81,59.72,59.74,6500.0,39.0963,39.0963,39.0375,39.0506,6500.0
2005-02-24 11:55:00,59.74,59.74,59.65,59.65,5800.0,39.0506,39.0506,38.9917,38.9917,5800.0
2005-02-24 12:00:00,59.66,59.68,59.61,59.63,5400.0,38.9983,39.0113,38.9656,38.9787,5400.0
2005-02-24 12:05:00,59.62,59.66,59.57,59.66,4500.0,38.9721,38.9983,38.9394,38.9983,4500.0
2005-02-24 12:10:00,59.65,59.74,59.65,59.72,16000.0,38.9917,39.0506,38.9917,39.0375,16000.0
2005-02-24 12:15:00,59.72,59.75,59.72,59.75,3300.0,39.0375,39.0571,39.0375,39.0571,3300.0
2005-02-24 12:20:00,59.73,59.83,59.65,59.79,17500.0,39.044,39.1094,38.9917,39.0832,17500.0
2005-02-24 12:25:00,59.81,59.81,59.67,59.71,32700.0,39.0963,39.0963,39.0048,39.0309,32700.0
2005-02-24 12:30:00,59.72,59.72,59.62,59.68,3600.0,39.0375,39.0375,38.9721,39.0113,3600.0
2005-02-24 12:35:00,59.65,59.74,59.65,59.74,3800.0,38.9917,39.0506,38.9917,39.0506,3800.0
2005-02-24 12:40:00,59.69,59.72,59.69,59.69,2100.0,39.0179,39.0375,39.0179,39.0179,2100.0
2005-02-24 12:45:00,59.71,59.83,59.71,59.74,3200.0,39.0309,39.1094,39.0309,39.0506,3200.0
2005-02-24 12:50:00,59.77,59.82,59.72,59.82,2200.0,39.0702,39.1028,39.0375,39.1028,2200.0
2005-02-24 12:55:00,59.83,59.85,59.75,59.76,5600.0,39.1094,39.1225,39.0571,39.0636,5600.0
2005-02-24 13:00:00,59.77,59.84,59.76,59.77,5500.0,39.0702,39.1159,39.0636,39.0702,5500.0
2005-02-24 13:05:00,59.77,59.78,59.63,59.67,5400.0,39.0702,39.0767,38.9787,39.0048,5400.0
2005-02-24 13:10:00,59.68,59.79,59.64,59.79,9100.0,39.0113,39.0832,38.9852,39.0832,9100.0
2005-02-24 13:15:00,59.78,59.78,59.74,59.74,2400.0,39.0767,39.0767,39.0506,39.0506,2400.0
2005-02-24 13:20:00,59.8,59.85,59.74,59.83,7600.0,39.0898,39.1225,39.0506,39.1094,7600.0
2005-02-24 13:25:00,59.84,59.88,59.82,59.84,4100.0,39.1159,39.1421,39.1028,39.1159,4100.0
2005-02-24 13:30:00,59.84,59.98,59.83,59.95,10100.0,39.1159,39.2074,39.1094,39.1878,10100.0
2005-02-24 13:35:00,59.97,60.12,59.96,60.11,34300.0,39.2009,39.299,39.1944,39.2924,34300.0
2005-02-24 13:40:00,60.12,60.22,60.06,60.22,10200.0,39.299,39.3643,39.2597,39.3643,10200.0
2005-02-24 13:45:00,60.21,60.23,60.15,60.2,5800.0,39.3578,39.3709,39.3186,39.3512,5800.0
2005-02-24 13:50:00,60.2,60.3,60.19,60.24,6000.0,39.3512,39.4166,39.3447,39.3774,6000.0
2005-02-24 13:55:00,60.21,60.21,60.02,60.07,10300.0,39.3578,39.3578,39.2336,39.2663,10300.0
2005-02-24 14:00:00,60.07,60.14,60.02,60.09,10300.0,39.2663,39.312,39.2336,39.2793,10300.0
2005-02-24 14:05:00,60.11,60.17,60.05,60.12,6300.0,39.2924,39.3316,39.2532,39.299,6300.0
2005-02-24 14:10:00,60.12,60.37,60.1,60.3,22400.0,39.299,39.4624,39.2859,39.4166,22400.0
2005-02-24 14:15:00,60.24,60.33,60.21,60.32,9000.0,39.3774,39.4362,39.3578,39.4297,9000.0
2005-02-24 14:20:00,60.31,60.38,60.31,60.34,10700.0,39.4231,39.4689,39.4231,39.4428,10700.0
2005-02-24 14:25:00,60.34,60.37,60.26,60.26,7900.0,39.4428,39.4624,39.3905,39.3905,7900.0
2005-02-24 14:30:00,60.26,60.32,60.2,60.32,12100.0,39.3905,39.4297,39.3512,39.4297,12100.0
2005-02-24 14:35:00,60.32,60.33,60.3,60.32,4600.0,39.4297,39.4362,39.4166,39.4297,4600.0
2005-02-24 14:40:00,60.3,60.35,60.27,60.31,9400.0,39.4166,39.4493,39.397,39.4231,9400.0
2005-02-24 14:45:00,60.28,60.29,60.24,60.29,4300.0,39.4035,39.4101,39.3774,39.4101,4300.0
2005-02-24 14:50:00,60.29,60.38,60.26,60.36,2700.0,39.4101,39.4689,39.3905,39.4558,2700.0
2005-02-24 14:55:00,60.36,60.37,60.27,60.33,4200.0,39.4558,39.4624,39.397,39.4362,4200.0
2005-02-24 15:00:00,60.33,60.39,60.33,60.39,12500.0,39.4362,39.4754,39.4362,39.4754,12500.0
2005-02-24 15:05:00,60.39,60.43,60.36,60.42,14100.0,39.4754,39.5016,39.4558,39.4951,14100.0
2005-02-24 15:10:00,60.4,60.43,60.23,60.23,14300.0,39.482,39.5016,39.3709,39.3709,14300.0
2005-02-24 15:15:00,60.24,60.29,60.24,60.27,8700.0,39.3774,39.4101,39.3774,39.397,8700.0
2005-02-24 15:20:00,60.25,60.29,60.22,60.25,6700.0,39.3839,39.4101,39.3643,39.3839,6700.0
2005-02-24 15:25:00,60.25,60.26,60.23,60.25,5200.0,39.3839,39.3905,39.3709,39.3839,5200.0
2005-02-24 15:30:00,60.3,60.31,60.2,60.22,22200.0,39.4166,39.4231,39.3512,39.3643,22200.0
2005-02-24 15:35:00,60.22,60.38,60.21,60.27,26900.0,39.3643,39.4689,39.3578,39.397,26900.0
2005-02-24 15:40:00,60.27,60.27,60.15,60.19,19100.0,39.397,39.397,39.3186,39.3447,19100.0
2005-02-24 15:45:00,60.2,60.35,60.16,60.29,19900.0,39.3512,39.4493,39.3251,39.4101,19900.0
2005-02-24 15:50:00,60.26,60.31,60.26,60.31,12200.0,39.3905,39.4231,39.3905,39.4231,12200.0
2005-02-24 15:55:00,60.32,60.39,60.32,60.37,13300.0,39.4297,39.4754,39.4297,39.4624,13300.0
2005-02-25 09:30:00,60.5,60.5,60.43,60.45,13700.0,39.5473,39.5473,39.5016,39.5147,13700.0
2005-02-25 09:35:00,60.45,60.65,60.41,60.41,21300.0,39.5147,39.6454,39.4885,39.4885,21300.0
2005-02-25 09:40:00,60.45,60.6,60.41,60.6,24700.0,39.5147,39.6127,39.4885,39.6127,24700.0
2005-02-25 09:45:00,60.56,60.6,60.5,60.56,47400.0,39.5866,39.6127,39.5473,39.5866,47400.0
2005-02-25 09:50:00,60.55,60.57,60.44,60.45,13200.0,39.58,39.5931,39.5081,39.5147,13200.0
2005-02-25 09:55:00,60.5,60.56,60.5,60.52,5700.0,39.5473,39.5866,39.5473,39.5604,5700.0
2005-02-25 10:00:00,60.52,60.61,60.5,60.57,10000.0,39.5604,39.6193,39.5473,39.5931,10000.0
2005-02-25 10:05:00,60.57,60.63,60.55,60.63,4500.0,39.5931,39.6323,39.58,39.6323,4500.0
2005-02-25 10:10:00,60.61,60.84,60.58,60.84,20100.0,39.6193,39.7696,39.5996,39.7696,20100.0
2005-02-25 10:15:00,60.85,60.9,60.8,60.82,14900.0,39.7761,39.8088,39.7435,39.7565,14900.0
2005-02-25 10:20:00,60.85,60.86,60.81,60.84,6600.0,39.7761,39.7827,39.75,39.7696,6600.0
2005-02-25 10:25:00,60.81,60.91,60.81,60.91,10500.0,39.75,39.8154,39.75,39.8154,10500.0
2005-02-25 10:30:00,60.89,60.89,60.85,60.85,11300.0,39.8023,39.8023,39.7761,39.7761,11300.0
2005-02-25 10:35:00,60.85,60.85,60.8,60.81,4800.0,39.7761,39.7761,39.7435,39.75,4800.0
2005-02-25 10:40:00,60.82,60.85,60.8,60.8,21000.0,39.7565,39.7761,39.7435,39.7435,21000.0
2005-02-25 10:45:00,60.81,60.86,60.8,60.81,31600.0,39.75,39.7827,39.7435,39.75,31600.0
2005-02-25 10:50:00,60.83,60.85,60.82,60.85,10100.0,39.7631,39.7761,39.7565,39.7761,10100.0
2005-02-25 10:55:00,60.85,60.99,60.85,60.99,13400.0,39.7761,39.8676,39.7761,39.8676,13400.0
2005-02-25 11:00:00,61.0,61.08,60.97,61.07,86100.0,39.8742,39.9265,39.8546,39.9199,86100.0
2005-02-25 11:05:00,61.08,61.12,61.0,61.07,57800.0,39.9265,39.9526,39.8742,39.9199,57800.0
2005-02-25 11:10:00,61.07,61.18,61.07,61.18,15000.0,39.9199,39.9918,39.9199,39.9918,15000.0
2005-02-25 11:15:00,61.18,61.2,61.18,61.19,22400.0,39.9918,40.0049,39.9918,39.9984,22400.0
2005-02-25 11:20:00,61.19,61.36,61.18,61.36,11600.0,39.9984,40.1095,39.9918,40.1095,11600.0
2005-02-25 11:25:00,61.36,61.36,61.25,61.31,21000.0,40.1095,40.1095,40.0376,40.0768,21000.0
2005-02-25 11:30:00,61.31,61.47,61.28,61.47,18100.0,40.0768,40.1814,40.0572,40.1814,18100.0
2005-02-25 11:35:00,61.43,61.63,61.42,61.63,15000.0,40.1553,40.286,40.1487,40.286,15000.0
2005-02-25 11:40:00,61.62,61.9,61.62,61.9,38700.0,40.2795,40.4625,40.2795,40.4625,38700.0
2005-02-25 11:45:00,61.9,61.9,61.77,61.81,57400.0,40.4625,40.4625,40.3775,40.4037,57400.0
2005-02-25 11:50:00,61.8,61.91,61.8,61.91,61200.0,40.3971,40.469,40.3971,40.469,61200.0
2005-02-25 11:55:00,61.89,61.93,61.87,61.92,7700.0,40.456,40.4821,40.4429,40.4756,7700.0
2005-02-25 12:00:00,61.92,61.92,61.87,61.9,30700.0,40.4756,40.4756,40.4429,40.4625,30700.0
2005-02-25 12:05:00,61.92,61.93,61.9,61.91,4700.0,40.4756,40.4821,40.4625,40.469,4700.0
2005-02-25 12:10:00,61.91,61.91,61.89,61.9,7400.0,40.469,40.469,40.456,40.4625,7400.0
2005-02-25 12:15:00,61.9,61.92,61.89,61.92,12300.0,40.4625,40.4756,40.456,40.4756,12300.0
2005-02-25 12:20:00,61.93,61.93,61.91,61.91,5400.0,40.4821,40.4821,40.469,40.469,5400.0
2005-02-25 12:25:00,61.91,61.94,61.91,61.94,11800.0,40.469,40.4886,40.469,40.4886,11800.0
2005-02-25 12:30:00,61.93,62.0,61.93,61.99,23300.0,40.4821,40.5279,40.4821,40.5213,23300.0
2005-02-25 12:35:00,61.98,62.09,61.98,62.09,84000.0,40.5148,40.5867,40.5148,40.5867,84000.0
2005-02-25 12:40:00,62.08,62.2,62.06,62.2,6800.0,40.5802,40.6586,40.5671,40.6586,6800.0
2005-02-25 12:45:00,62.2,62.39,62.18,62.27,93500.0,40.6586,40.7828,40.6455,40.7044,93500.0
2005-02-25 12:50:00,62.29,62.35,62.29,62.35,13900.0,40.7174,40.7566,40.7174,40.7566,13900.0
2005-02-25 12:55:00,62.35,62.4,62.22,62.28,34400.0,40.7566,40.7893,40.6717,40.7109,34400.0
2005-02-25 13:00:00,62.22,62.22,62.05,62.05,12200.0,40.6717,40.6717,40.5605,40.5605,12200.0
2005-02-25 13:05:00,62.05,62.05,62.0,62.0,9600.0,40.5605,40.5605,40.5279,40.5279,9600.0
2005-02-25 13:10:00,62.0,62.05,62.0,62.04,7400.0,40.5279,40.5605,40.5279,40.554,7400.0
2005-02-25 13:15:00,62.01,62.02,61.99,62.01,28200.0,40.5344,40.5409,40.5213,40.5344,28200.0
2005-02-25 13:20:00,62.01,62.05,62.0,62.02,13700.0,40.5344,40.5605,40.5279,40.5409,13700.0
2005-02-25 13:25:00,62.05,62.05,62.0,62.01,7300.0,40.5605,40.5605,40.5279,40.5344,7300.0
2005-02-25 13:30:00,62.01,62.03,61.96,62.03,32600.0,40.5344,40.5475,40.5017,40.5475,32600.0
2005-02-25 13:35:00,62.03,62.06,62.02,62.03,4800.0,40.5475,40.5671,40.5409,40.5475,4800.0
2005-02-25 13:40:00,62.02,62.09,62.02,62.03,12100.0,40.5409,40.5867,40.5409,40.5475,12100.0
2005-02-25 13:45:00,62.03,62.06,62.03,62.05,4200.0,40.5475,40.5671,40.5475,40.5605,4200.0
2005-02-25 13:50:00,62.05,62.11,62.05,62.11,16000.0,40.5605,40.5998,40.5605,40.5998,16000.0
2005-02-25 13:55:00,62.11,62.15,62.09,62.15,9300.0,40.5998,40.6259,40.5867,40.6259,9300.0
2005-02-25 14:00:00,62.11,62.14,62.1,62.1,6800.0,40.5998,40.6194,40.5932,40.5932,6800.0
2005-02-25 14:05:00,62.1,62.11,62.09,62.1,4600.0,40.5932,40.5998,40.5867,40.5932,4600.0
2005-02-25 14:10:00,62.1,62.16,62.1,62.13,18900.0,40.5932,40.6324,40.5932,40.6128,18900.0
2005-02-25 14:15:00,62.2,62.31,62.2,62.27,14600.0,40.6586,40.7305,40.6586,40.7044,14600.0
2005-02-25 14:20:00,62.28,62.3,62.23,62.23,11300.0,40.7109,40.724,40.6782,40.6782,11300.0
2005-02-25 14:25:00,62.25,62.33,62.25,62.33,9900.0,40.6913,40.7436,40.6913,40.7436,9900.0
2005-02-25 14:30:00,62.33,62.49,62.33,62.42,28500.0,40.7436,40.8482,40.7436,40.8024,28500.0
2005-02-25 14:35:00,62.42,62.47,62.38,62.41,20200.0,40.8024,40.8351,40.7763,40.7959,20200.0
2005-02-25 14:40:00,62.37,62.41,62.33,62.34,20800.0,40.7697,40.7959,40.7436,40.7501,20800.0
2005-02-25 14:45:00,62.34,62.43,62.33,62.43,8200.0,40.7501,40.8089,40.7436,40.8089,8200.0
2005-02-25 14:50:00,62.43,62.45,62.39,62.44,13700.0,40.8089,40.822,40.7828,40.8155,13700.0
2005-02-25 14:55:00,62.44,62.5,62.41,62.46,20100.0,40.8155,40.8547,40.7959,40.8286,20100.0
2005-02-25 15:00:00,62.46,62.47,62.44,62.47,38200.0,40.8286,40.8351,40.8155,40.8351,38200.0
2005-02-25 15:05:00,62.48,62.5,62.46,62.46,61300.0,40.8416,40.8547,40.8286,40.8286,61300.0
2005-02-25 15:10:00,62.44,62.53,62.44,62.52,39000.0,40.8155,40.8743,40.8155,40.8678,39000.0
2005-02-25 15:15:00,62.5,62.5,62.35,62.37,34900.0,40.8547,40.8547,40.7566,40.7697,34900.0
2005-02-25 15:20:00,62.37,62.41,62.37,62.4,65200.0,40.7697,40.7959,40.7697,40.7893,65200.0
2005-02-25 15:25:00,62.4,62.4,62.31,62.32,28500.0,40.7893,40.7893,40.7305,40.737,28500.0
2005-02-25 15:30:00,62.31,62.35,62.25,62.32,62500.0,40.7305,40.7566,40.6913,40.737,62500.0
2005-02-25 15:35:00,62.32,62.36,62.32,62.35,7600.0,40.737,40.7632,40.737,40.7566,7600.0
2005-02-25 15:40:00,62.35,62.37,62.34,62.36,9600.0,40.7566,40.7697,40.7501,40.7632,9600.0
2005-02-25 15:45:00,62.37,62.41,62.37,62.4,61100.0,40.7697,40.7959,40.7697,40.7893,61100.0
2005-02-25 15:50:00,62.4,62.44,62.39,62.4,62300.0,40.7893,40.8155,40.7828,40.7893,62300.0
2005-02-25 15:55:00,62.4,62.43,62.38,62.38,47300.0,40.7893,40.8089,40.7763,40.7763,47300.0
2005-02-28 09:30:00,62.3,62.73,62.28,62.73,27600.0,40.724,41.005,40.7109,41.005,27600.0
2005-02-28 09:35:00,62.6,62.6,62.42,62.45,14800.0,40.9201,40.9201,40.8024,40.822,14800.0
2005-02-28 09:40:00,62.46,62.59,62.46,62.55,16200.0,40.8286,40.9135,40.8286,40.8874,16200.0
2005-02-28 09:45:00,62.55,62.57,62.51,62.57,23100.0,40.8874,40.9005,40.8612,40.9005,23100.0
2005-02-28 09:50:00,62.54,62.57,62.43,62.43,42000.0,40.8808,40.9005,40.8089,40.8089,42000.0
2005-02-28 09:55:00,62.4,62.4,62.2,62.33,14100.0,40.7893,40.7893,40.6586,40.7436,14100.0
2005-02-28 10:00:00,62.4,62.46,62.39,62.39,6600.0,40.7893,40.8286,40.7828,40.7828,6600.0
2005-02-28 10:05:00,62.4,62.4,62.25,62.27,9100.0,40.7893,40.7893,40.6913,40.7044,9100.0
2005-02-28 10:10:00,62.27,62.4,62.27,62.39,12300.0,40.7044,40.7893,40.7044,40.7828,12300.0
2005-02-28 10:15:00,62.38,62.47,62.38,62.42,5300.0,40.7763,40.8351,40.7763,40.8024,5300.0
2005-02-28 10:20:00,62.42,62.43,62.4,62.43,10000.0,40.8024,40.8089,40.7893,40.8089,10000.0
2005-02-28 10:25:00,62.49,62.72,62.46,62.7,17300.0,40.8482,40.9985,40.8286,40.9854,17300.0
2005-02-28 10:30:00,62.7,62.7,62.5,62.54,29400.0,40.9854,40.9854,40.8547,40.8808,29400.0
2005-02-28 10:35:00,62.54,62.6,62.54,62.58,27800.0,40.8808,40.9201,40.8808,40.907,27800.0
2005-02-28 10:40:00,62.58,62.68,62.57,62.67,16700.0,40.907,40.9724,40.9005,40.9658,16700.0
2005-02-28 10:45:00,62.64,62.77,62.6,62.72,31400.0,40.9462,41.0312,40.9201,40.9985,31400.0
2005-02-28 10:50:00,62.72,62.75,62.61,62.66,13700.0,40.9985,41.0181,40.9266,40.9593,13700.0
2005-02-28 10:55:00,62.65,62.65,62.52,62.58,10400.0,40.9527,40.9527,40.8678,40.907,10400.0
2005-02-28 11:00:00,62.55,62.58,62.43,62.43,9400.0,40.8874,40.907,40.8089,40.8089,9400.0
2005-02-28 11:05:00,62.43,62.43,62.35,62.38,13100.0,40.8089,40.8089,40.7566,40.7763,13100.0
2005-02-28 11:10:00,62.37,62.42,62.36,62.42,27700.0,40.7697,40.8024,40.7632,40.8024,27700.0
2005-02-28 11:15:00,62.42,62.46,62.4,62.45,9900.0,40.8024,40.8286,40.7893,40.822,9900.0
2005-02-28 11:20:00,62.43,62.45,62.38,62.45,16700.0,40.8089,40.822,40.7763,40.822,16700.0
2005-02-28 11:25:00,62.45,62.58,62.45,62.5,26400.0,40.822,40.907,40.822,40.8547,26400.0
2005-02-28 11:30:00,62.49,62.5,62.49,62.49,3700.0,40.8482,40.8547,40.8482,40.8482,3700.0
2005-02-28 11:35:00,62.48,62.51,62.48,62.51,32800.0,40.8416,40.8612,40.8416,40.8612,32800.0
2005-02-28 11:40:00,62.53,62.59,62.53,62.56,4500.0,40.8743,40.9135,40.8743,40.8939,4500.0
2005-02-28 11:45:00,62.55,62.55,62.5,62.5,3100.0,40.8874,40.8874,40.8547,40.8547,3100.0
2005-02-28 11:50:00,62.5,62.5,62.48,62.49,18700.0,40.8547,40.8547,40.8416,40.8482,18700.0
2005-02-28 11:55:00,62.48,62.48,62.44,62.45,5200.0,40.8416,40.8416,40.8155,40.822,5200.0
2005-02-28 12:00:00,62.45,62.45,62.2,62.27,21900.0,40.822,40.822,40.6586,40.7044,21900.0
2005-02-28 12:05:00,62.26,62.26,62.23,62.23,13100.0,40.6978,40.6978,40.6782,40.6782,13100.0
2005-02-28 12:10:00,62.25,62.25,62.0,62.0,43400.0,40.6913,40.6913,40.5279,40.5279,43400.0
2005-02-28 12:15:00,61.99,61.99,61.79,61.79,9600.0,40.5213,40.5213,40.3906,40.3906,9600.0
2005-02-28 12:20:00,61.81,61.94,61.81,61.94,18000.0,40.4037,40.4886,40.4037,40.4886,18000.0
2005-02-28 12:25:00,61.94,62.07,61.91,62.04,18200.0,40.4886,40.5736,40.469,40.554,18200.0
2005-02-28 12:30:00,62.02,62.08,62.02,62.05,7500.0,40.5409,40.5802,40.5409,40.5605,7500.0
2005-02-28 12:35:00,62.05,62.07,61.92,62.0,10500.0,40.5605,40.5736,40.4756,40.5279,10500.0
2005-02-28 12:40:00,62.01,62.01,61.92,61.92,2900.0,40.5344,40.5344,40.4756,40.4756,2900.0
2005-02-28 12:45:00,61.92,62.02,61.92,62.01,35700.0,40.4756,40.5409,40.4756,40.5344,35700.0
2005-02-28 12:50:00,62.0,62.03,62.0,62.03,19500.0,40.5279,40.5475,40.5279,40.5475,19500.0
2005-02-28 12:55:00,62.03,62.06,62.02,62.06,38400.0,40.5475,40.5671,40.5409,40.5671,38400.0
2005-02-28 13:00:00,62.07,62.15,62.06,62.15,39900.0,40.5736,40.6259,40.5671,40.6259,39900.0
2005-02-28 13:05:00,62.15,62.24,62.15,62.24,35200.0,40.6259,40.6847,40.6259,40.6847,35200.0
2005-02-28 13:10:00,62.2,62.2,62.17,62.19,2800.0,40.6586,40.6586,40.639,40.6521,2800.0
2005-02-28 13:15:00,62.17,62.17,62.1,62.15,10100.0,40.639,40.639,40.5932,40.6259,10100.0
2005-02-28 13:20:00,62.16,62.16,61.9,61.9,5400.0,40.6324,40.6324,40.4625,40.4625,5400.0
2005-02-28 13:25:00,61.84,61.87,61.84,61.87,7900.0,40.4233,40.4429,40.4233,40.4429,7900.0
2005-02-28 13:30:00,61.89,61.89,61.81,61.81,4900.0,40.456,40.456,40.4037,40.4037,4900.0
2005-02-28 13:35:00,61.8,61.82,61.7,61.74,24500.0,40.3971,40.4102,40.3318,40.3579,24500.0
2005-02-28 13:40:00,61.73,61.85,61.7,61.8,31300.0,40.3514,40.4298,40.3318,40.3971,31300.0
2005-02-28 13:45:00,61.8,61.84,61.8,61.83,6600.0,40.3971,40.4233,40.3971,40.4167,6600.0
2005-02-28 13:50:00,61.83,61.85,61.77,61.77,23300.0,40.4167,40.4298,40.3775,40.3775,23300.0
2005-02-28 13:55:00,61.76,61.78,61.74,61.74,1700.0,40.371,40.3841,40.3579,40.3579,1700.0
2005-02-28 14:00:00,61.7,61.7,61.49,61.49,14500.0,40.3318,40.3318,40.1945,40.1945,14500.0
2005-02-28 14:05:00,61.52,61.52,61.4,61.51,22600.0,40.2141,40.2141,40.1357,40.2076,22600.0
2005-02-28 14:10:00,61.51,61.61,61.49,61.61,20200.0,40.2076,40.2729,40.1945,40.2729,20200.0
2005-02-28 14:15:00,61.62,61.72,61.62,61.7,5600.0,40.2795,40.3448,40.2795,40.3318,5600.0
2005-02-28 14:20:00,61.77,61.81,61.72,61.73,12000.0,40.3775,40.4037,40.3448,40.3514,12000.0
2005-02-28 14:25:00,61.7,61.72,61.63,61.65,15200.0,40.3318,40.3448,40.286,40.2991,15200.0
2005-02-28 14:30:00,61.65,61.65,61.52,61.55,17100.0,40.2991,40.2991,40.2141,40.2337,17100.0
2005-02-28 14:35:00,61.55,61.55,61.5,61.53,8500.0,40.2337,40.2337,40.201,40.2206,8500.0
2005-02-28 14:40:00,61.53,61.69,61.52,61.67,14600.0,40.2206,40.3252,40.2141,40.3121,14600.0
2005-02-28 14:45:00,61.67,61.67,61.57,61.59,46400.0,40.3121,40.3121,40.2468,40.2599,46400.0
2005-02-28 14:50:00,61.59,61.67,61.59,61.64,3900.0,40.2599,40.3121,40.2599,40.2925,3900.0
2005-02-28 14:55:00,61.65,61.67,61.6,61.6,4900.0,40.2991,40.3121,40.2664,40.2664,4900.0
2005-02-28 15:00:00,61.62,61.71,61.62,61.7,4800.0,40.2795,40.3383,40.2795,40.3318,4800.0
2005-02-28 15:05:00,61.7,61.98,61.69,61.92,19700.0,40.3318,40.5148,40.3252,40.4756,19700.0
2005-02-28 15:10:00,61.93,62.01,61.85,61.91,59600.0,40.4821,40.5344,40.4298,40.469,59600.0
2005-02-28 15:15:00,61.94,62.02,61.87,62.0,24400.0,40.4886,40.5409,40.4429,40.5279,24400.0
2005-02-28 15:20:00,62.03,62.21,62.0,62.2,41100.0,40.5475,40.6651,40.5279,40.6586,41100.0
2005-02-28 15:25:00,62.21,62.23,62.0,62.03,29400.0,40.6651,40.6782,40.5279,40.5475,29400.0
2005-02-28 15:30:00,62.02,62.1,62.0,62.05,32800.0,40.5409,40.5932,40.5279,40.5605,32800.0
2005-02-28 15:35:00,62.06,62.15,62.06,62.07,13500.0,40.5671,40.6259,40.5671,40.5736,13500.0
2005-02-28 15:40:00,62.07,62.12,62.07,62.1,11000.0,40.5736,40.6063,40.5736,40.5932,11000.0
2005-02-28 15:45:00,62.09,62.14,62.05,62.13,18100.0,40.5867,40.6194,40.5605,40.6128,18100.0
2005-02-28 15:50:00,62.14,62.14,62.03,62.06,25500.0,40.6194,40.6194,40.5475,40.5671,25500.0
2005-02-28 15:55:00,62.04,62.09,62.02,62.08,9800.0,40.554,40.5867,40.5409,40.5802,9800.0
2005-03-01 09:30:00,62.1,62.41,62.1,62.33,20100.0,40.5932,40.7959,40.5932,40.7436,20100.0
2005-03-01 09:35:00,62.3,62.33,62.22,62.23,4900.0,40.724,40.7436,40.6717,40.6782,4900.0
2005-03-01 09:40:00,62.22,62.23,62.16,62.16,12300.0,40.6717,40.6782,40.6324,40.6324,12300.0
2005-03-01 09:45:00,62.1,62.33,62.1,62.28,14700.0,40.5932,40.7436,40.5932,40.7109,14700.0
2005-03-01 09:50:00,62.28,62.33,62.19,62.33,10300.0,40.7109,40.7436,40.6521,40.7436,10300.0
2005-03-01 09:55:00,62.32,62.33,62.25,62.29,8100.0,40.737,40.7436,40.6913,40.7174,8100.0
2005-03-01 10:00:00,62.38,62.45,62.27,62.45,11700.0,40.7763,40.822,40.7044,40.822,11700.0
2005-03-01 10:05:00,62.45,62.45,62.42,62.42,6200.0,40.822,40.822,40.8024,40.8024,6200.0
2005-03-01 10:10:00,62.36,62.47,62.36,62.47,8700.0,40.7632,40.8351,40.7632,40.8351,8700.0
2005-03-01 10:15:00,62.49,62.54,62.35,62.35,51400.0,40.8482,40.8808,40.7566,40.7566,51400.0
2005-03-01 10:20:00,62.36,62.36,62.1,62.11,11400.0,40.7632,40.7632,40.5932,40.5998,11400.0
2005-03-01 10:25:00,62.11,62.13,62.11,62.13,3300.0,40.5998,40.6128,40.5998,40.6128,3300.0
2005-03-01 10:30:00,62.13,62.15,62.08,62.08,5700.0,40.6128,40.6259,40.5802,40.5802,5700.0
2005-03-01 10:35:00,62.15,62.15,62.14,62.14,2000.0,40.6259,40.6259,40.6194,40.6194,2000.0
2005-03-01 10:40:00,62.12,62.15,62.02,62.02,13900.0,40.6063,40.6259,40.5409,40.5409,13900.0
2005-03-01 10:45:00,62.03,62.03,61.82,61.9,9500.0,40.5475,40.5475,40.4102,40.4625,9500.0
2005-03-01 10:50:00,61.9,61.9,61.8,61.8,4000.0,40.4625,40.4625,40.3971,40.3971,4000.0
2005-03-01 10:55:00,61.78,61.85,61.73,61.85,10500.0,40.3841,40.4298,40.3514,40.4298,10500.0
2005-03-01 11:00:00,61.82,61.85,61.75,61.75,8900.0,40.4102,40.4298,40.3644,40.3644,8900.0
2005-03-01 11:05:00,61.78,61.89,61.77,61.84,7200.0,40.3841,40.456,40.3775,40.4233,7200.0
2005-03-01 11:10:00,61.8,61.8,61.73,61.73,4300.0,40.3971,40.3971,40.3514,40.3514,4300.0
2005-03-01 11:15:00,61.73,61.73,61.42,61.53,15700.0,40.3514,40.3514,40.1487,40.2206,15700.0
2005-03-01 11:20:00,61.52,61.53,61.38,61.41,10900.0,40.2141,40.2206,40.1226,40.1422,10900.0
2005-03-01 11:25:00,61.4,61.4,61.18,61.24,14300.0,40.1357,40.1357,39.9918,40.0311,14300.0
2005-03-01 11:30:00,61.25,61.35,61.25,61.29,6900.0,40.0376,40.103,40.0376,40.0638,6900.0
2005-03-01 11:35:00,61.32,61.38,61.3,61.38,5800.0,40.0834,40.1226,40.0703,40.1226,5800.0
2005-03-01 11:40:00,61.36,61.38,61.23,61.3,13900.0,40.1095,40.1226,40.0245,40.0703,13900.0
2005-03-01 11:45:00,61.3,61.54,61.3,61.51,14900.0,40.0703,40.2272,40.0703,40.2076,14900.0
2005-03-01 11:50:00,61.53,61.6,61.49,61.6,13000.0,40.2206,40.2664,40.1945,40.2664,13000.0
2005-03-01 11:55:00,61.59,61.67,61.53,61.67,9000.0,40.2599,40.3121,40.2206,40.3121,9000.0
2005-03-01 12:00:00,61.66,61.68,61.54,61.55,8700.0,40.3056,40.3187,40.2272,40.2337,8700.0
2005-03-01 12:05:00,61.55,61.55,61.49,61.49,5400.0,40.2337,40.2337,40.1945,40.1945,5400.0
2005-03-01 12:10:00,61.49,61.58,61.49,61.51,10900.0,40.1945,40.2533,40.1945,40.2076,10900.0
2005-03-01 12:15:00,61.51,61.56,61.47,61.55,15200.0,40.2076,40.2402,40.1814,40.2337,15200.0
2005-03-01 12:20:00,61.56,61.57,61.51,61.56,4400.0,40.2402,40.2468,40.2076,40.2402,4400.0
2005-03-01 12:25:00,61.54,61.63,61.54,61.55,5100.0,40.2272,40.286,40.2272,40.2337,5100.0
2005-03-01 12:30:00,61.58,61.69,61.58,61.64,3400.0,40.2533,40.3252,40.2533,40.2925,3400.0
2005-03-01 12:35:00,61.63,61.63,61.57,61.57,1200.0,40.286,40.286,40.2468,40.2468,1200.0
2005-03-01 12:40:00,61.58,61.61,61.55,61.55,5900.0,40.2533,40.2729,40.2337,40.2337,5900.0
2005-03-01 12:45:00,61.56,61.59,61.55,61.59,2700.0,40.2402,40.2599,40.2337,40.2599,2700.0
2005-03-01 12:50:00,61.63,61.63,61.51,61.62,4900.0,40.286,40.286,40.2076,40.2795,4900.0
2005-03-01 12:55:00,61.62,61.71,61.55,61.71,2800.0,40.2795,40.3383,40.2337,40.3383,2800.0
2005-03-01 13:00:00,61.73,61.73,61.62,61.65,4000.0,40.3514,40.3514,40.2795,40.2991,4000.0
2005-03-01 13:05:00,61.65,61.7,61.64,61.66,6100.0,40.2991,40.3318,40.2925,40.3056,6100.0
2005-03-01 13:10:00,61.65,61.65,61.56,61.57,3500.0,40.2991,40.2991,40.2402,40.2468,3500.0
2005-03-01 13:15:00,61.56,61.63,61.48,61.48,5000.0,40.2402,40.286,40.1879,40.1879,5000.0
2005-03-01 13:20:00,61.43,61.47,61.39,61.39,7800.0,40.1553,40.1814,40.1291,40.1291,7800.0
2005-03-01 13:25:00,61.4,61.41,61.28,61.3,6400.0,40.1357,40.1422,40.0572,40.0703,6400.0
2005-03-01 13:30:00,61.29,61.35,61.29,61.33,2600.0,40.0638,40.103,40.0638,40.0899,2600.0
2005-03-01 13:35:00,61.33,61.51,61.32,61.4,10900.0,40.0899,40.2076,40.0834,40.1357,10900.0
2005-03-01 13:40:00,61.4,61.44,61.4,61.42,7500.0,40.1357,40.1618,40.1357,40.1487,7500.0
2005-03-01 13:45:00,61.42,61.62,61.42,61.52,11800.0,40.1487,40.2795,40.1487,40.2141,11800.0
2005-03-01 13:50:00,61.48,61.6,61.48,61.59,7600.0,40.1879,40.2664,40.1879,40.2599,7600.0
2005-03-01 13:55:00,61.59,61.59,61.55,61.56,4000.0,40.2599,40.2599,40.2337,40.2402,4000.0
2005-03-01 14:00:00,61.52,61.64,61.52,61.63,7200.0,40.2141,40.2925,40.2141,40.286,7200.0
2005-03-01 14:05:00,61.63,61.64,61.59,61.63,5600.0,40.286,40.2925,40.2599,40.286,5600.0
2005-03-01 14:10:00,61.63,61.7,61.62,61.63,13000.0,40.286,40.3318,40.2795,40.286,13000.0
2005-03-01 14:15:00,61.62,61.71,61.6,61.71,10500.0,40.2795,40.3383,40.2664,40.3383,10500.0
2005-03-01 14:20:00,61.75,61.81,61.73,61.74,10900.0,40.3644,40.4037,40.3514,40.3579,10900.0
2005-03-01 14:25:00,61.75,61.76,61.65,61.72,10500.0,40.3644,40.371,40.2991,40.3448,10500.0
2005-03-01 14:30:00,61.65,61.68,61.6,61.61,23000.0,40.2991,40.3187,40.2664,40.2729,23000.0
2005-03-01 14:35:00,61.61,61.64,61.59,61.59,6800.0,40.2729,40.2925,40.2599,40.2599,6800.0
2005-03-01 14:40:00,61.58,61.62,61.54,61.62,17300.0,40.2533,40.2795,40.2272,40.2795,17300.0
2005-03-01 14:45:00,61.62,61.62,61.55,61.56,4100.0,40.2795,40.2795,40.2337,40.2402,4100.0
2005-03-01 14:50:00,61.57,61.6,61.47,61.47,10100.0,40.2468,40.2664,40.1814,40.1814,10100.0
2005-03-01 14:55:00,61.48,61.57,61.48,61.55,25700.0,40.1879,40.2468,40.1879,40.2337,25700.0
2005-03-01 15:00:00,61.48,61.63,61.48,61.57,18100.0,40.1879,40.286,40.1879,40.2468,18100.0
2005-03-01 15:05:00,61.57,61.57,61.4,61.45,26100.0,40.2468,40.2468,40.1357,40.1683,26100.0
2005-03-01 15:10:00,61.45,61.55,61.45,61.5,21500.0,40.1683,40.2337,40.1683,40.201,21500.0
2005-03-01 15:15:00,61.52,61.53,61.41,61.44,41400.0,40.2141,40.2206,40.1422,40.1618,41400.0
2005-03-01 15:20:00,61.44,61.47,61.31,61.35,26300.0,40.1618,40.1814,40.0768,40.103,26300.0
2005-03-01 15:25:00,61.36,61.39,61.15,61.17,28900.0,40.1095,40.1291,39.9722,39.9853,28900.0
2005-03-01 15:30:00,61.18,61.3,61.18,61.23,42500.0,39.9918,40.0703,39.9918,40.0245,42500.0
2005-03-01 15:35:00,61.23,61.24,60.85,60.9,59400.0,40.0245,40.0311,39.7761,39.8088,59400.0
2005-03-01 15:40:00,60.85,60.86,60.69,60.7,69300.0,39.7761,39.7827,39.6715,39.6781,69300.0
2005-03-01 15:45:00,60.69,60.69,60.4,60.46,54700.0,39.6715,39.6715,39.482,39.5212,54700.0
2005-03-01 15:50:00,60.36,60.42,60.3,60.4,108700.0,39.4558,39.4951,39.4166,39.482,108700.0
2005-03-01 15:55:00,60.41,60.5,60.4,60.49,91000.0,39.4885,39.5473,39.482,39.5408,91000.0
2005-03-02 09:30:00,60.4,60.4,59.88,59.91,24000.0,39.482,39.482,39.1421,39.1617,24000.0
2005-03-02 09:35:00,59.88,59.88,59.7,59.79,5300.0,39.1421,39.1421,39.0244,39.0832,5300.0
2005-03-02 09:40:00,59.7,59.71,59.6,59.6,39300.0,39.0244,39.0309,38.959,38.959,39300.0
2005-03-02 09:45:00,59.6,59.6,59.53,59.59,70000.0,38.959,38.959,38.9133,38.9525,70000.0
2005-03-02 09:50:00,59.59,59.59,59.34,59.4,56300.0,38.9525,38.9525,38.7891,38.8283,56300.0
2005-03-02 09:55:00,59.44,59.6,59.43,59.56,57600.0,38.8545,38.959,38.8479,38.9329,57600.0
2005-03-02 10:00:00,59.56,59.79,59.54,59.79,50600.0,38.9329,39.0832,38.9198,39.0832,50600.0
2005-03-02 10:05:00,59.79,59.8,59.52,59.58,61700.0,39.0832,39.0898,38.9067,38.946,61700.0
2005-03-02 10:10:00,59.64,59.64,59.58,59.58,42900.0,38.9852,38.9852,38.946,38.946,42900.0
2005-03-02 10:15:00,59.55,59.59,59.55,59.56,23600.0,38.9264,38.9525,38.9264,38.9329,23600.0
2005-03-02 10:20:00,59.57,59.9,59.57,59.9,38700.0,38.9394,39.1551,38.9394,39.1551,38700.0
2005-03-02 10:25:00,59.9,59.9,59.75,59.76,13300.0,39.1551,39.1551,39.0571,39.0636,13300.0
2005-03-02 10:30:00,59.8,59.94,59.8,59.9,27900.0,39.0898,39.1813,39.0898,39.1551,27900.0
2005-03-02 10:35:00,59.94,60.07,59.94,60.05,22200.0,39.1813,39.2663,39.1813,39.2532,22200.0
2005-03-02 10:40:00,60.06,60.07,59.9,59.9,19000.0,39.2597,39.2663,39.1551,39.1551,19000.0
2005-03-02 10:45:00,59.9,59.95,59.82,59.86,14400.0,39.1551,39.1878,39.1028,39.129,14400.0
2005-03-02 10:50:00,59.86,60.12,59.86,60.12,13100.0,39.129,39.299,39.129,39.299,13100.0
2005-03-02 10:55:00,60.19,60.55,60.15,60.34,28900.0,39.3447,39.58,39.3186,39.4428,28900.0
2005-03-02 11:00:00,60.28,60.39,60.19,60.39,23000.0,39.4035,39.4754,39.3447,39.4754,23000.0
2005-03-02 11:05:00,60.39,60.46,60.17,60.31,18000.0,39.4754,39.5212,39.3316,39.4231,18000.0
2005-03-02 11:10:00,60.27,60.49,60.22,60.37,19700.0,39.397,39.5408,39.3643,39.4624,19700.0
2005-03-02 11:15:00,60.38,60.53,60.36,60.51,19500.0,39.4689,39.567,39.4558,39.5539,19500.0
2005-03-02 11:20:00,60.48,60.51,60.35,60.41,11500.0,39.5343,39.5539,39.4493,39.4885,11500.0
2005-03-02 11:25:00,60.41,60.41,60.35,60.4,5000.0,39.4885,39.4885,39.4493,39.482,5000.0
2005-03-02 11:30:00,60.4,60.4,60.22,60.22,28800.0,39.482,39.482,39.3643,39.3643,28800.0
2005-03-02 11:35:00,60.22,60.27,60.18,60.2,18300.0,39.3643,39.397,39.3382,39.3512,18300.0
2005-03-02 11:40:00,60.2,60.25,60.15,60.23,15800.0,39.3512,39.3839,39.3186,39.3709,15800.0
2005-03-02 11:45:00,60.23,60.23,60.14,60.19,9400.0,39.3709,39.3709,39.312,39.3447,9400.0
2005-03-02 11:50:00,60.19,60.33,60.17,60.32,14300.0,39.3447,39.4362,39.3316,39.4297,14300.0
2005-03-02 11:55:00,60.35,60.35,60.26,60.26,8300.0,39.4493,39.4493,39.3905,39.3905,8300.0
2005-03-02 12:00:00,60.26,60.31,60.25,60.3,18200.0,39.3905,39.4231,39.3839,39.4166,18200.0
2005-03-02 12:05:00,60.3,60.33,60.15,60.16,28200.0,39.4166,39.4362,39.3186,39.3251,28200.0
2005-03-02 12:10:00,60.13,60.13,60.0,60.05,16500.0,39.3055,39.3055,39.2205,39.2532,16500.0
2005-03-02 12:15:00,60.04,60.05,60.04,60.04,2800.0,39.2467,39.2532,39.2467,39.2467,2800.0
2005-03-02 12:20:00,60.05,60.1,60.05,60.06,7500.0,39.2532,39.2859,39.2532,39.2597,7500.0
2005-03-02 12:25:00,60.07,60.08,60.0,60.04,19800.0,39.2663,39.2728,39.2205,39.2467,19800.0
2005-03-02 12:30:00,60.02,60.02,59.98,60.01,3800.0,39.2336,39.2336,39.2074,39.227,3800.0
2005-03-02 12:35:00,60.02,60.08,60.02,60.06,9500.0,39.2336,39.2728,39.2336,39.2597,9500.0
2005-03-02 12:40:00,60.05,60.08,59.95,59.98,7700.0,39.2532,39.2728,39.1878,39.2074,7700.0
2005-03-02 12:45:00,60.0,60.22,59.99,60.2,23800.0,39.2205,39.3643,39.214,39.3512,23800.0
2005-03-02 12:50:00,60.16,60.23,60.16,60.18,9300.0,39.3251,39.3709,39.3251,39.3382,9300.0
2005-03-02 12:55:00,60.17,60.23,60.13,60.23,6600.0,39.3316,39.3709,39.3055,39.3709,6600.0
2005-03-02 13:00:00,60.22,60.28,60.22,60.28,14000.0,39.3643,39.4035,39.3643,39.4035,14000.0
2005-03-02 13:05:00,60.28,60.44,60.28,60.36,26200.0,39.4035,39.5081,39.4035,39.4558,26200.0
2005-03-02 13:10:00,60.36,60.5,60.35,60.47,17000.0,39.4558,39.5473,39.4493,39.5277,17000.0
2005-03-02 13:15:00,60.48,60.7,60.47,60.7,15600.0,39.5343,39.6781,39.5277,39.6781,15600.0
2005-03-02 13:20:00,60.69,60.82,60.69,60.82,11200.0,39.6715,39.7565,39.6715,39.7565,11200.0
2005-03-02 13:25:00,60.82,60.91,60.8,60.83,14300.0,39.7565,39.8154,39.7435,39.7631,14300.0
2005-03-02 13:30:00,60.83,61.0,60.83,60.98,6400.0,39.7631,39.8742,39.7631,39.8611,6400.0
2005-03-02 13:35:00,60.99,60.99,60.86,60.9,4700.0,39.8676,39.8676,39.7827,39.8088,4700.0
2005-03-02 13:40:00,60.88,60.92,60.8,60.81,7100.0,39.7957,39.8219,39.7435,39.75,7100.0
2005-03-02 13:45:00,60.8,60.8,60.53,60.56,12200.0,39.7435,39.7435,39.567,39.5866,12200.0
2005-03-02 13:50:00,60.58,60.58,60.33,60.33,15400.0,39.5996,39.5996,39.4362,39.4362,15400.0
2005-03-02 13:55:00,60.33,60.48,60.27,60.4,11300.0,39.4362,39.5343,39.397,39.482,11300.0
2005-03-02 14:00:00,60.35,60.4,60.32,60.32,12000.0,39.4493,39.482,39.4297,39.4297,12000.0
2005-03-02 14:05:00,60.36,60.36,60.26,60.27,10600.0,39.4558,39.4558,39.3905,39.397,10600.0
2005-03-02 14:10:00,60.28,60.3,60.2,60.3,27100.0,39.4035,39.4166,39.3512,39.4166,27100.0
2005-03-02 14:15:00,60.3,60.45,60.26,60.42,12600.0,39.4166,39.5147,39.3905,39.4951,12600.0
2005-03-02 14:20:00,60.42,60.44,60.37,60.37,5800.0,39.4951,39.5081,39.4624,39.4624,5800.0
2005-03-02 14:25:00,60.41,60.48,60.38,60.48,7500.0,39.4885,39.5343,39.4689,39.5343,7500.0
2005-03-02 14:30:00,60.47,60.49,60.3,60.31,25400.0,39.5277,39.5408,39.4166,39.4231,25400.0
2005-03-02 14:35:00,60.3,60.34,60.26,60.33,29400.0,39.4166,39.4428,39.3905,39.4362,29400.0
2005-03-02 14:40:00,60.33,60.34,60.28,60.32,11800.0,39.4362,39.4428,39.4035,39.4297,11800.0
2005-03-02 14:45:00,60.31,60.35,60.22,60.32,17800.0,39.4231,39.4493,39.3643,39.4297,17800.0
2005-03-02 14:50:00,60.32,60.41,60.32,60.4,19700.0,39.4297,39.4885,39.4297,39.482,19700.0
2005-03-02 14:55:00,60.34,60.59,60.33,60.59,18000.0,39.4428,39.6062,39.4362,39.6062,18000.0
2005-03-02 15:00:00,60.59,60.75,60.51,60.64,44900.0,39.6062,39.7108,39.5539,39.6389,44900.0
2005-03-02 15:05:00,60.6,60.68,60.53,60.68,15100.0,39.6127,39.665,39.567,39.665,15100.0
2005-03-02 15:10:00,60.67,60.76,60.64,60.76,10900.0,39.6585,39.7173,39.6389,39.7173,10900.0
2005-03-02 15:15:00,60.76,60.85,60.74,60.75,15100.0,39.7173,39.7761,39.7042,39.7108,15100.0
2005-03-02 15:20:00,60.76,60.93,60.75,60.93,16900.0,39.7173,39.8284,39.7108,39.8284,16900.0
2005-03-02 15:25:00,60.94,60.99,60.94,60.99,16100.0,39.835,39.8676,39.835,39.8676,16100.0
2005-03-02 15:30:00,60.98,61.0,60.85,60.93,20500.0,39.8611,39.8742,39.7761,39.8284,20500.0
2005-03-02 15:35:00,60.94,60.97,60.9,60.9,19100.0,39.835,39.8546,39.8088,39.8088,19100.0
2005-03-02 15:40:00,60.91,60.95,60.85,60.94,12600.0,39.8154,39.8415,39.7761,39.835,12600.0
2005-03-02 15:45:00,60.93,60.93,60.8,60.8,11300.0,39.8284,39.8284,39.7435,39.7435,11300.0
2005-03-02 15:50:00,60.76,60.76,60.13,60.24,91000.0,39.7173,39.7173,39.3055,39.3774,91000.0
2005-03-02 15:55:00,60.25,60.3,60.24,60.3,37900.0,39.3839,39.4166,39.3774,39.4166,37900.0
2005-03-03 09:30:00,60.26,60.35,60.26,60.35,15100.0,39.3905,39.4493,39.3905,39.4493,15100.0
2005-03-03 09:35:00,60.36,60.4,59.98,59.98,14000.0,39.4558,39.482,39.2074,39.2074,14000.0
2005-03-03 09:40:00,59.98,60.4,59.98,60.4,14600.0,39.2074,39.482,39.2074,39.482,14600.0
2005-03-03 09:45:00,60.44,60.61,60.38,60.61,14700.0,39.5081,39.6193,39.4689,39.6193,14700.0
2005-03-03 09:50:00,60.65,60.87,60.58,60.6,17100.0,39.6454,39.7892,39.5996,39.6127,17100.0
2005-03-03 09:55:00,60.53,60.54,60.4,60.43,7400.0,39.567,39.5735,39.482,39.5016,7400.0
2005-03-03 10:00:00,60.45,60.71,60.45,60.62,7300.0,39.5147,39.6846,39.5147,39.6258,7300.0
2005-03-03 10:05:00,60.63,60.84,60.59,60.79,12000.0,39.6323,39.7696,39.6062,39.7369,12000.0
2005-03-03 10:10:00,60.79,60.79,60.66,60.69,5600.0,39.7369,39.7369,39.6519,39.6715,5600.0
2005-03-03 10:15:00,60.7,60.73,60.6,60.65,3800.0,39.6781,39.6977,39.6127,39.6454,3800.0
2005-03-03 10:20:00,60.65,60.72,60.63,60.63,8800.0,39.6454,39.6912,39.6323,39.6323,8800.0
2005-03-03 10:25:00,60.51,60.52,60.37,60.4,5000.0,39.5539,39.5604,39.4624,39.482,5000.0
2005-03-03 10:30:00,60.4,60.54,60.4,60.54,7400.0,39.482,39.5735,39.482,39.5735,7400.0
2005-03-03 10:35:00,60.54,60.57,60.46,60.46,3400.0,39.5735,39.5931,39.5212,39.5212,3400.0
2005-03-03 10:40:00,60.49,60.49,60.47,60.47,800.0,39.5408,39.5408,39.5277,39.5277,800.0
2005-03-03 10:45:00,60.44,60.52,60.41,60.52,3300.0,39.5081,39.5604,39.4885,39.5604,3300.0
2005-03-03 10:50:00,60.52,60.57,60.52,60.57,4400.0,39.5604,39.5931,39.5604,39.5931,4400.0
2005-03-03 10:55:00,60.58,60.65,60.58,60.64,9500.0,39.5996,39.6454,39.5996,39.6389,9500.0
2005-03-03 11:00:00,60.64,60.64,60.06,60.36,95400.0,39.6389,39.6389,39.2597,39.4558,95400.0
2005-03-03 11:05:00,60.36,60.36,59.94,59.97,33400.0,39.4558,39.4558,39.1813,39.2009,33400.0
2005-03-03 11:10:00,59.94,59.99,59.9,59.97,19500.0,39.1813,39.214,39.1551,39.2009,19500.0
2005-03-03 11:15:00,59.96,60.09,59.94,60.01,28000.0,39.1944,39.2793,39.1813,39.227,28000.0
2005-03-03 11:20:00,60.0,60.01,59.91,59.95,22100.0,39.2205,39.227,39.1617,39.1878,22100.0
2005-03-03 11:25:00,59.93,60.0,59.93,59.96,13300.0,39.1748,39.2205,39.1748,39.1944,13300.0
2005-03-03 11:30:00,59.96,59.96,59.89,59.95,7600.0,39.1944,39.1944,39.1486,39.1878,7600.0
2005-03-03 11:35:00,59.95,59.97,59.8,59.85,19200.0,39.1878,39.2009,39.0898,39.1225,19200.0
2005-03-03 11:40:00,59.86,59.9,59.81,59.84,3700.0,39.129,39.1551,39.0963,39.1159,3700.0
2005-03-03 11:45:00,59.79,59.79,59.51,59.53,15500.0,39.0832,39.0832,38.9002,38.9133,15500.0
2005-03-03 11:50:00,59.5,59.65,59.5,59.65,15500.0,38.8937,38.9917,38.8937,38.9917,15500.0
2005-03-03 11:55:00,59.64,59.64,59.46,59.5,7900.0,38.9852,38.9852,38.8675,38.8937,7900.0
2005-03-03 12:00:00,59.5,59.78,59.5,59.75,11500.0,38.8937,39.0767,38.8937,39.0571,11500.0
2005-03-03 12:05:00,59.75,59.75,59.62,59.65,8200.0,39.0571,39.0571,38.9721,38.9917,8200.0
2005-03-03 12:10:00,59.63,59.63,59.57,59.58,3400.0,38.9787,38.9787,38.9394,38.946,3400.0
2005-03-03 12:15:00,59.59,59.59,59.35,59.36,22700.0,38.9525,38.9525,38.7956,38.8022,22700.0
2005-03-03 12:20:00,59.36,59.51,59.31,59.43,37900.0,38.8022,38.9002,38.7695,38.8479,37900.0
2005-03-03 12:25:00,59.44,59.49,59.39,59.49,20700.0,38.8545,38.8871,38.8218,38.8871,20700.0
2005-03-03 12:30:00,59.5,59.5,59.44,59.44,18500.0,38.8937,38.8937,38.8545,38.8545,18500.0
2005-03-03 12:35:00,59.43,59.43,59.39,59.43,4800.0,38.8479,38.8479,38.8218,38.8479,4800.0
2005-03-03 12:40:00,59.43,59.45,59.39,59.45,17000.0,38.8479,38.861,38.8218,38.861,17000.0
2005-03-03 12:45:00,59.45,59.51,59.45,59.51,17500.0,38.861,38.9002,38.861,38.9002,17500.0
2005-03-03 12:50:00,59.55,59.63,59.55,59.62,6300.0,38.9264,38.9787,38.9264,38.9721,6300.0
2005-03-03 12:55:00,59.63,59.68,59.63,59.67,4100.0,38.9787,39.0113,38.9787,39.0048,4100.0
2005-03-03 13:00:00,59.69,59.73,59.69,59.7,3900.0,39.0179,39.044,39.0179,39.0244,3900.0
2005-03-03 13:05:00,59.68,59.95,59.68,59.95,15000.0,39.0113,39.1878,39.0113,39.1878,15000.0
2005-03-03 13:10:00,59.94,59.98,59.88,59.98,25400.0,39.1813,39.2074,39.1421,39.2074,25400.0
2005-03-03 13:15:00,60.01,60.06,59.99,59.99,5400.0,39.227,39.2597,39.214,39.214,5400.0
2005-03-03 13:20:00,59.99,60.04,59.95,60.04,6100.0,39.214,39.2467,39.1878,39.2467,6100.0
2005-03-03 13:25:00,60.03,60.04,59.86,59.92,7900.0,39.2401,39.2467,39.129,39.1682,7900.0
2005-03-03 13:30:00,59.92,59.95,59.89,59.93,5300.0,39.1682,39.1878,39.1486,39.1748,5300.0
2005-03-03 13:35:00,59.92,59.92,59.88,59.9,2800.0,39.1682,39.1682,39.1421,39.1551,2800.0
2005-03-03 13:40:00,59.89,59.92,59.82,59.82,4700.0,39.1486,39.1682,39.1028,39.1028,4700.0
2005-03-03 13:45:00,59.8,59.83,59.79,59.81,4100.0,39.0898,39.1094,39.0832,39.0963,4100.0
2005-03-03 13:50:00,59.81,59.94,59.81,59.94,3200.0,39.0963,39.1813,39.0963,39.1813,3200.0
2005-03-03 13:55:00,59.92,60.01,59.92,60.0,14900.0,39.1682,39.227,39.1682,39.2205,14900.0
2005-03-03 14:00:00,60.0,60.08,59.97,60.08,4100.0,39.2205,39.2728,39.2009,39.2728,4100.0
2005-03-03 14:05:00,60.08,60.15,60.03,60.15,6400.0,39.2728,39.3186,39.2401,39.3186,6400.0
2005-03-03 14:10:00,60.15,60.3,60.12,60.26,3000.0,39.3186,39.4166,39.299,39.3905,3000.0
2005-03-03 14:15:00,60.3,60.38,60.28,60.28,5300.0,39.4166,39.4689,39.4035,39.4035,5300.0
2005-03-03 14:20:00,60.27,60.35,60.18,60.31,12900.0,39.397,39.4493,39.3382,39.4231,12900.0
2005-03-03 14:25:00,60.3,60.46,60.3,60.41,9900.0,39.4166,39.5212,39.4166,39.4885,9900.0
2005-03-03 14:30:00,60.41,60.48,60.4,60.45,8100.0,39.4885,39.5343,39.482,39.5147,8100.0
2005-03-03 14:35:00,60.45,60.5,60.34,60.35,8900.0,39.5147,39.5473,39.4428,39.4493,8900.0
2005-03-03 14:40:00,60.34,60.34,60.22,60.23,8900.0,39.4428,39.4428,39.3643,39.3709,8900.0
2005-03-03 14:45:00,60.23,60.34,60.23,60.3,5400.0,39.3709,39.4428,39.3709,39.4166,5400.0
2005-03-03 14:50:00,60.3,60.3,60.16,60.18,14600.0,39.4166,39.4166,39.3251,39.3382,14600.0
2005-03-03 14:55:00,60.18,60.18,60.1,60.14,10800.0,39.3382,39.3382,39.2859,39.312,10800.0
2005-03-03 15:00:00,60.14,60.14,60.05,60.06,12100.0,39.312,39.312,39.2532,39.2597,12100.0
2005-03-03 15:05:00,60.06,60.12,60.05,60.1,19500.0,39.2597,39.299,39.2532,39.2859,19500.0
2005-03-03 15:10:00,60.11,60.11,59.95,59.95,29500.0,39.2924,39.2924,39.1878,39.1878,29500.0
2005-03-03 15:15:00,59.95,59.95,59.9,59.91,25600.0,39.1878,39.1878,39.1551,39.1617,25600.0
2005-03-03 15:20:00,59.91,60.0,59.9,59.91,20200.0,39.1617,39.2205,39.1551,39.1617,20200.0
2005-03-03 15:25:00,59.91,59.94,59.91,59.93,27000.0,39.1617,39.1813,39.1617,39.1748,27000.0
2005-03-03 15:30:00,59.92,59.93,59.75,59.76,24500.0,39.1682,39.1748,39.0571,39.0636,24500.0
2005-03-03 15:35:00,59.76,59.88,59.75,59.87,25800.0,39.0636,39.1421,39.0571,39.1355,25800.0
2005-03-03 15:40:00,59.88,59.91,59.87,59.87,20600.0,39.1421,39.1617,39.1355,39.1355,20600.0
2005-03-03 15:45:00,59.87,59.87,59.75,59.75,21100.0,39.1355,39.1355,39.0571,39.0571,21100.0
2005-03-03 15:50:00,59.76,59.77,59.64,59.65,38800.0,39.0636,39.0702,38.9852,38.9917,38800.0
2005-03-03 15:55:00,59.66,59.73,59.65,59.73,28300.0,38.9983,39.044,38.9917,39.044,28300.0
2005-03-04 09:35:00,59.85,59.85,59.6,59.6,40600.0,39.1225,39.1225,38.959,38.959,40600.0
2005-03-04 09:40:00,59.59,59.7,59.58,59.7,31700.0,38.9525,39.0244,38.946,39.0244,31700.0
2005-03-04 09:45:00,59.69,59.89,59.67,59.89,20400.0,39.0179,39.1486,39.0048,39.1486,20400.0
2005-03-04 09:50:00,59.89,60.3,59.89,60.27,34100.0,39.1486,39.4166,39.1486,39.397,34100.0
2005-03-04 09:55:00,60.26,60.38,60.09,60.14,29800.0,39.3905,39.4689,39.2793,39.312,29800.0
2005-03-04 10:00:00,60.12,60.19,60.09,60.11,21300.0,39.299,39.3447,39.2793,39.2924,21300.0
2005-03-04 10:05:00,60.12,60.2,60.01,60.01,15900.0,39.299,39.3512,39.227,39.227,15900.0
2005-03-04 10:10:00,60.0,60.0,59.86,59.92,15800.0,39.2205,39.2205,39.129,39.1682,15800.0
2005-03-04 10:15:00,59.9,60.1,59.9,60.1,17200.0,39.1551,39.2859,39.1551,39.2859,17200.0
2005-03-04 10:20:00,60.11,60.26,60.1,60.26,10700.0,39.2924,39.3905,39.2859,39.3905,10700.0
2005-03-04 10:25:00,60.27,60.29,60.24,60.24,13000.0,39.397,39.4101,39.3774,39.3774,13000.0
2005-03-04 10:30:00,60.23,60.27,60.21,60.26,7900.0,39.3709,39.397,39.3578,39.3905,7900.0
2005-03-04 10:35:00,60.26,60.31,60.25,60.31,6700.0,39.3905,39.4231,39.3839,39.4231,6700.0
2005-03-04 10:40:00,60.31,60.35,60.3,60.32,14300.0,39.4231,39.4493,39.4166,39.4297,14300.0
2005-03-04 10:45:00,60.33,60.36,60.33,60.36,10900.0,39.4362,39.4558,39.4362,39.4558,10900.0
2005-03-04 10:50:00,60.37,60.38,60.26,60.26,11400.0,39.4624,39.4689,39.3905,39.3905,11400.0
2005-03-04 10:55:00,60.27,60.37,60.27,60.31,14500.0,39.397,39.4624,39.397,39.4231,14500.0
2005-03-04 11:00:00,60.31,60.39,60.31,60.39,12000.0,39.4231,39.4754,39.4231,39.4754,12000.0
2005-03-04 11:05:00,60.41,60.43,60.37,60.4,14600.0,39.4885,39.5016,39.4624,39.482,14600.0
2005-03-04 11:10:00,60.4,60.4,60.33,60.35,11800.0,39.482,39.482,39.4362,39.4493,11800.0
2005-03-04 11:15:00,60.35,60.49,60.34,60.48,10600.0,39.4493,39.5408,39.4428,39.5343,10600.0
2005-03-04 11:20:00,60.49,60.74,60.48,60.67,22800.0,39.5408,39.7042,39.5343,39.6585,22800.0
2005-03-04 11:25:00,60.67,60.9,60.66,60.9,19500.0,39.6585,39.8088,39.6519,39.8088,19500.0
2005-03-04 11:30:00,60.9,60.95,60.9,60.94,6800.0,39.8088,39.8415,39.8088,39.835,6800.0
2005-03-04 11:35:00,60.93,60.94,60.79,60.85,15600.0,39.8284,39.835,39.7369,39.7761,15600.0
2005-03-04 11:40:00,60.82,60.82,60.7,60.77,11000.0,39.7565,39.7565,39.6781,39.7238,11000.0
2005-03-04 11:45:00,60.76,60.76,60.72,60.76,6100.0,39.7173,39.7173,39.6912,39.7173,6100.0
2005-03-04 11:50:00,60.73,60.78,60.68,60.71,9000.0,39.6977,39.7304,39.665,39.6846,9000.0
2005-03-04 11:55:00,60.74,60.79,60.74,60.79,10600.0,39.7042,39.7369,39.7042,39.7369,10600.0
2005-03-04 12:00:00,60.79,60.9,60.79,60.88,9600.0,39.7369,39.8088,39.7369,39.7957,9600.0
2005-03-04 12:05:00,60.86,60.9,60.81,60.9,7200.0,39.7827,39.8088,39.75,39.8088,7200.0
2005-03-04 12:10:00,60.9,60.92,60.87,60.89,10400.0,39.8088,39.8219,39.7892,39.8023,10400.0
2005-03-04 12:15:00,60.89,60.95,60.89,60.93,8200.0,39.8023,39.8415,39.8023,39.8284,8200.0
2005-03-04 12:20:00,60.95,61.17,60.95,61.13,21900.0,39.8415,39.9853,39.8415,39.9592,21900.0
2005-03-04 12:25:00,61.13,61.14,61.03,61.12,16500.0,39.9592,39.9657,39.8938,39.9526,16500.0
2005-03-04 12:30:00,61.1,61.19,61.04,61.19,25500.0,39.9396,39.9984,39.9003,39.9984,25500.0
2005-03-04 12:35:00,61.19,61.5,61.19,61.5,13600.0,39.9984,40.201,39.9984,40.201,13600.0
2005-03-04 12:40:00,61.52,61.52,61.46,61.49,5900.0,40.2141,40.2141,40.1749,40.1945,5900.0
2005-03-04 12:45:00,61.5,61.53,61.49,61.51,13900.0,40.201,40.2206,40.1945,40.2076,13900.0
2005-03-04 12:50:00,61.51,61.91,61.51,61.89,48300.0,40.2076,40.469,40.2076,40.456,48300.0
2005-03-04 12:55:00,61.89,61.9,61.79,61.79,35300.0,40.456,40.4625,40.3906,40.3906,35300.0
2005-03-04 13:00:00,61.79,61.79,61.78,61.78,10800.0,40.3906,40.3906,40.3841,40.3841,10800.0
2005-03-04 13:05:00,61.77,61.78,61.72,61.73,31000.0,40.3775,40.3841,40.3448,40.3514,31000.0
2005-03-04 13:10:00,61.73,61.75,61.65,61.67,15600.0,40.3514,40.3644,40.2991,40.3121,15600.0
2005-03-04 13:15:00,61.67,61.67,61.57,61.58,4400.0,40.3121,40.3121,40.2468,40.2533,4400.0
2005-03-04 13:20:00,61.58,61.6,61.54,61.57,9600.0,40.2533,40.2664,40.2272,40.2468,9600.0
2005-03-04 13:25:00,61.57,61.59,61.55,61.55,4600.0,40.2468,40.2599,40.2337,40.2337,4600.0
2005-03-04 13:30:00,61.54,61.56,61.39,61.54,23900.0,40.2272,40.2402,40.1291,40.2272,23900.0
2005-03-04 13:35:00,61.54,61.56,61.43,61.47,16000.0,40.2272,40.2402,40.1553,40.1814,16000.0
2005-03-04 13:40:00,61.43,61.48,61.43,61.48,5100.0,40.1553,40.1879,40.1553,40.1879,5100.0
2005-03-04 13:45:00,61.47,61.63,61.47,61.63,8200.0,40.1814,40.286,40.1814,40.286,8200.0
2005-03-04 13:50:00,61.63,61.73,61.63,61.68,19300.0,40.286,40.3514,40.286,40.3187,19300.0
2005-03-04 13:55:00,61.68,61.81,61.67,61.8,28000.0,40.3187,40.4037,40.3121,40.3971,28000.0
2005-03-04 14:00:00,61.73,61.88,61.73,61.87,11600.0,40.3514,40.4494,40.3514,40.4429,11600.0
2005-03-04 14:05:00,61.9,61.91,61.87,61.89,8700.0,40.4625,40.469,40.4429,40.456,8700.0
2005-03-04 14:10:00,61.89,61.9,61.79,61.8,17100.0,40.456,40.4625,40.3906,40.3971,17100.0
2005-03-04 14:15:00,61.76,61.83,61.76,61.82,8800.0,40.371,40.4167,40.371,40.4102,8800.0
2005-03-04 14:20:00,61.81,61.85,61.8,61.85,4900.0,40.4037,40.4298,40.3971,40.4298,4900.0
2005-03-04 14:25:00,61.86,61.89,61.84,61.85,9800.0,40.4363,40.456,40.4233,40.4298,9800.0
2005-03-04 14:30:00,61.85,61.93,61.85,61.92,14200.0,40.4298,40.4821,40.4298,40.4756,14200.0
2005-03-04 14:35:00,61.92,61.92,61.73,61.76,26700.0,40.4756,40.4756,40.3514,40.371,26700.0
2005-03-04 14:40:00,61.75,61.75,61.7,61.71,25700.0,40.3644,40.3644,40.3318,40.3383,25700.0
2005-03-04 14:45:00,61.73,61.85,61.73,61.85,15600.0,40.3514,40.4298,40.3514,40.4298,15600.0
2005-03-04 14:50:00,61.85,61.88,61.85,61.88,12600.0,40.4298,40.4494,40.4298,40.4494,12600.0
2005-03-04 14:55:00,61.87,61.95,61.87,61.91,23400.0,40.4429,40.4952,40.4429,40.469,23400.0
2005-03-04 15:00:00,61.91,61.97,61.89,61.89,22300.0,40.469,40.5083,40.456,40.456,22300.0
2005-03-04 15:05:00,61.9,61.9,61.84,61.88,45200.0,40.4625,40.4625,40.4233,40.4494,45200.0
2005-03-04 15:10:00,61.89,61.89,61.87,61.87,11000.0,40.456,40.456,40.4429,40.4429,11000.0
2005-03-04 15:15:00,61.88,61.89,61.86,61.88,24800.0,40.4494,40.456,40.4363,40.4494,24800.0
2005-03-04 15:20:00,61.87,61.88,61.85,61.88,30800.0,40.4429,40.4494,40.4298,40.4494,30800.0
2005-03-04 15:25:00,61.88,61.89,61.85,61.88,38900.0,40.4494,40.456,40.4298,40.4494,38900.0
2005-03-04 15:30:00,61.88,62.0,61.87,62.0,37800.0,40.4494,40.5279,40.4429,40.5279,37800.0
2005-03-04 15:35:00,62.0,62.21,62.0,62.12,31300.0,40.5279,40.6651,40.5279,40.6063,31300.0
2005-03-04 15:40:00,62.12,62.13,62.1,62.11,21300.0,40.6063,40.6128,40.5932,40.5998,21300.0
2005-03-04 15:45:00,62.11,62.13,62.01,62.02,21800.0,40.5998,40.6128,40.5344,40.5409,21800.0
2005-03-04 15:50:00,62.02,62.02,62.01,62.01,10000.0,40.5409,40.5409,40.5344,40.5344,10000.0
2005-03-04 15:55:00,62.01,62.05,62.0,62.02,52800.0,40.5344,40.5605,40.5279,40.5409,52800.0
2005-03-07 09:30:00,62.1,62.1,61.98,62.01,24000.0,40.5932,40.5932,40.5148,40.5344,24000.0
2005-03-07 09:35:00,62.01,62.5,62.0,62.5,19600.0,40.5344,40.8547,40.5279,40.8547,19600.0
2005-03-07 09:40:00,62.65,62.83,62.6,62.8,23500.0,40.9527,41.0704,40.9201,41.0508,23500.0
2005-03-07 09:45:00,62.83,62.83,62.59,62.59,32500.0,41.0704,41.0704,40.9135,40.9135,32500.0
2005-03-07 09:50:00,62.58,62.6,62.4,62.51,18900.0,40.907,40.9201,40.7893,40.8612,18900.0
2005-03-07 09:55:00,62.51,62.6,62.36,62.37,43300.0,40.8612,40.9201,40.7632,40.7697,43300.0
2005-03-07 10:00:00,62.37,62.59,62.37,62.55,39500.0,40.7697,40.9135,40.7697,40.8874,39500.0
2005-03-07 10:05:00,62.56,62.59,62.54,62.54,20700.0,40.8939,40.9135,40.8808,40.8808,20700.0
2005-03-07 10:10:00,62.55,62.55,62.48,62.55,17900.0,40.8874,40.8874,40.8416,40.8874,17900.0
2005-03-07 10:15:00,62.57,62.85,62.57,62.74,32500.0,40.9005,41.0835,40.9005,41.0116,32500.0
2005-03-07 10:20:00,62.75,62.77,62.72,62.73,9200.0,41.0181,41.0312,40.9985,41.005,9200.0
2005-03-07 10:25:00,62.73,62.76,62.72,62.72,11800.0,41.005,41.0247,40.9985,40.9985,11800.0
2005-03-07 10:30:00,62.71,62.73,62.63,62.65,26900.0,40.992,41.005,40.9397,40.9527,26900.0
2005-03-07 10:35:00,62.66,62.66,62.48,62.48,20800.0,40.9593,40.9593,40.8416,40.8416,20800.0
2005-03-07 10:40:00,62.47,62.48,62.42,62.47,11800.0,40.8351,40.8416,40.8024,40.8351,11800.0
2005-03-07 10:45:00,62.47,62.55,62.47,62.48,15900.0,40.8351,40.8874,40.8351,40.8416,15900.0
2005-03-07 10:50:00,62.49,62.56,62.47,62.55,19900.0,40.8482,40.8939,40.8351,40.8874,19900.0
2005-03-07 10:55:00,62.54,62.59,62.52,62.58,13800.0,40.8808,40.9135,40.8678,40.907,13800.0
2005-03-07 11:00:00,62.57,62.57,62.54,62.54,12500.0,40.9005,40.9005,40.8808,40.8808,12500.0
2005-03-07 11:05:00,62.56,62.57,62.52,62.54,8200.0,40.8939,40.9005,40.8678,40.8808,8200.0
2005-03-07 11:10:00,62.55,62.65,62.53,62.65,13800.0,40.8874,40.9527,40.8743,40.9527,13800.0
2005-03-07 11:15:00,62.66,62.79,62.65,62.79,16900.0,40.9593,41.0443,40.9527,41.0443,16900.0
2005-03-07 11:20:00,62.79,62.95,62.79,62.9,46000.0,41.0443,41.1489,41.0443,41.1162,46000.0
2005-03-07 11:25:00,62.89,62.94,62.89,62.92,14300.0,41.1096,41.1423,41.1096,41.1292,14300.0
2005-03-07 11:30:00,62.92,62.95,62.88,62.95,59700.0,41.1292,41.1489,41.1031,41.1489,59700.0
2005-03-07 11:35:00,62.95,62.98,62.94,62.95,11200.0,41.1489,41.1685,41.1423,41.1489,11200.0
2005-03-07 11:40:00,62.94,62.95,62.87,62.94,18900.0,41.1423,41.1489,41.0966,41.1423,18900.0
2005-03-07 11:45:00,62.94,62.96,62.9,62.96,11400.0,41.1423,41.1554,41.1162,41.1554,11400.0
2005-03-07 11:50:00,62.94,62.95,62.88,62.94,12100.0,41.1423,41.1489,41.1031,41.1423,12100.0
2005-03-07 11:55:00,62.94,63.01,62.9,62.9,55700.0,41.1423,41.1881,41.1162,41.1162,55700.0
2005-03-07 12:00:00,62.9,63.0,62.9,62.97,20100.0,41.1162,41.1815,41.1162,41.1619,20100.0
2005-03-07 12:05:00,62.97,62.99,62.94,62.94,13500.0,41.1619,41.175,41.1423,41.1423,13500.0
2005-03-07 12:10:00,62.95,63.13,62.95,63.07,99600.0,41.1489,41.2665,41.1489,41.2273,99600.0
2005-03-07 12:15:00,63.07,63.2,62.99,63.07,32100.0,41.2273,41.3123,41.175,41.2273,32100.0
2005-03-07 12:20:00,63.07,63.11,63.0,63.1,56800.0,41.2273,41.2534,41.1815,41.2469,56800.0
2005-03-07 12:25:00,63.11,63.2,63.1,63.18,47000.0,41.2534,41.3123,41.2469,41.2992,47000.0
2005-03-07 12:30:00,63.18,63.18,62.98,63.0,18900.0,41.2992,41.2992,41.1685,41.1815,18900.0
2005-03-07 12:35:00,62.95,62.95,62.79,62.87,44000.0,41.1489,41.1489,41.0443,41.0966,44000.0
2005-03-07 12:40:00,62.88,62.91,62.77,62.9,15300.0,41.1031,41.1227,41.0312,41.1162,15300.0
2005-03-07 12:45:00,62.9,62.96,62.85,62.96,7500.0,41.1162,41.1554,41.0835,41.1554,7500.0
2005-03-07 12:50:00,62.96,63.06,62.93,63.03,15500.0,41.1554,41.2208,41.1358,41.2011,15500.0
2005-03-07 12:55:00,63.04,63.23,63.04,63.16,26800.0,41.2077,41.3319,41.2077,41.2861,26800.0
2005-03-07 13:00:00,63.16,63.3,63.16,63.26,19300.0,41.2861,41.3776,41.2861,41.3515,19300.0
2005-03-07 13:05:00,63.25,63.25,63.1,63.1,7500.0,41.345,41.345,41.2469,41.2469,7500.0
2005-03-07 13:10:00,63.1,63.1,63.02,63.04,9000.0,41.2469,41.2469,41.1946,41.2077,9000.0
2005-03-07 13:15:00,63.03,63.04,62.96,62.97,7200.0,41.2011,41.2077,41.1554,41.1619,7200.0
2005-03-07 13:20:00,62.96,62.96,62.9,62.9,4900.0,41.1554,41.1554,41.1162,41.1162,4900.0
2005-03-07 13:25:00,62.89,62.93,62.84,62.87,7300.0,41.1096,41.1358,41.0769,41.0966,7300.0
2005-03-07 13:30:00,62.87,62.95,62.84,62.93,9400.0,41.0966,41.1489,41.0769,41.1358,9400.0
2005-03-07 13:35:00,62.95,63.05,62.91,63.05,4900.0,41.1489,41.2142,41.1227,41.2142,4900.0
2005-03-07 13:40:00,63.07,63.07,63.02,63.02,3500.0,41.2273,41.2273,41.1946,41.1946,3500.0
2005-03-07 13:45:00,63.02,63.02,62.93,62.96,4800.0,41.1946,41.1946,41.1358,41.1554,4800.0
2005-03-07 13:50:00,62.97,63.05,62.95,63.01,10400.0,41.1619,41.2142,41.1489,41.1881,10400.0
2005-03-07 13:55:00,63.0,63.01,62.99,62.99,6200.0,41.1815,41.1881,41.175,41.175,6200.0
2005-03-07 14:00:00,63.0,63.0,62.97,62.97,12100.0,41.1815,41.1815,41.1619,41.1619,12100.0
2005-03-07 14:05:00,62.96,62.97,62.86,62.9,9600.0,41.1554,41.1619,41.09,41.1162,9600.0
2005-03-07 14:10:00,62.9,62.9,62.78,62.83,9300.0,41.1162,41.1162,41.0377,41.0704,9300.0
2005-03-07 14:15:00,62.82,62.88,62.82,62.87,9100.0,41.0639,41.1031,41.0639,41.0966,9100.0
2005-03-07 14:20:00,62.86,62.86,62.69,62.7,21300.0,41.09,41.09,40.9789,40.9854,21300.0
2005-03-07 14:25:00,62.7,62.7,62.47,62.47,22400.0,40.9854,40.9854,40.8351,40.8351,22400.0
2005-03-07 14:30:00,62.46,62.58,62.46,62.54,23800.0,40.8286,40.907,40.8286,40.8808,23800.0
2005-03-07 14:35:00,62.53,62.59,62.52,62.58,18200.0,40.8743,40.9135,40.8678,40.907,18200.0
2005-03-07 14:40:00,62.57,62.69,62.55,62.67,23000.0,40.9005,40.9789,40.8874,40.9658,23000.0
2005-03-07 14:45:00,62.64,62.66,62.54,62.56,16700.0,40.9462,40.9593,40.8808,40.8939,16700.0
2005-03-07 14:50:00,62.55,62.55,62.41,62.41,19600.0,40.8874,40.8874,40.7959,40.7959,19600.0
2005-03-07 14:55:00,62.42,62.45,62.38,62.39,22600.0,40.8024,40.822,40.7763,40.7828,22600.0
2005-03-07 15:00:00,62.38,62.38,62.3,62.3,23100.0,40.7763,40.7763,40.724,40.724,23100.0
2005-03-07 15:05:00,62.3,62.4,62.3,62.4,20500.0,40.724,40.7893,40.724,40.7893,20500.0
2005-03-07 15:10:00,62.39,62.39,62.27,62.27,19500.0,40.7828,40.7828,40.7044,40.7044,19500.0
2005-03-07 15:15:00,62.26,62.26,62.15,62.15,14600.0,40.6978,40.6978,40.6259,40.6259,14600.0
2005-03-07 15:20:00,62.15,62.15,62.07,62.1,34800.0,40.6259,40.6259,40.5736,40.5932,34800.0
2005-03-07 15:25:00,62.1,62.12,62.04,62.04,19400.0,40.5932,40.6063,40.554,40.554,19400.0
2005-03-07 15:30:00,62.03,62.03,61.62,61.63,28600.0,40.5475,40.5475,40.2795,40.286,28600.0
2005-03-07 15:35:00,61.62,61.8,61.61,61.8,27300.0,40.2795,40.3971,40.2729,40.3971,27300.0
2005-03-07 15:40:00,61.77,61.84,61.75,61.83,22500.0,40.3775,40.4233,40.3644,40.4167,22500.0
2005-03-07 15:45:00,61.84,61.91,61.82,61.86,28400.0,40.4233,40.469,40.4102,40.4363,28400.0
2005-03-07 15:50:00,61.86,61.86,61.84,61.86,22500.0,40.4363,40.4363,40.4233,40.4363,22500.0
2005-03-07 15:55:00,61.86,61.91,61.84,61.91,32100.0,40.4363,40.469,40.4233,40.469,32100.0
2005-03-08 09:30:00,61.8,61.81,61.69,61.76,12200.0,40.3971,40.4037,40.3252,40.371,12200.0
2005-03-08 09:35:00,61.77,61.97,61.76,61.97,6700.0,40.3775,40.5083,40.371,40.5083,6700.0
2005-03-08 09:40:00,61.98,61.98,61.7,61.73,9500.0,40.5148,40.5148,40.3318,40.3514,9500.0
2005-03-08 09:45:00,61.73,61.97,61.73,61.93,6600.0,40.3514,40.5083,40.3514,40.4821,6600.0
2005-03-08 09:50:00,61.95,61.96,61.85,61.85,6400.0,40.4952,40.5017,40.4298,40.4298,6400.0
2005-03-08 09:55:00,61.87,61.94,61.81,61.82,17500.0,40.4429,40.4886,40.4037,40.4102,17500.0
2005-03-08 10:00:00,61.82,61.88,61.75,61.88,5300.0,40.4102,40.4494,40.3644,40.4494,5300.0
2005-03-08 10:05:00,61.89,61.92,61.79,61.79,6800.0,40.456,40.4756,40.3906,40.3906,6800.0
2005-03-08 10:10:00,61.76,61.82,61.71,61.8,11700.0,40.371,40.4102,40.3383,40.3971,11700.0
2005-03-08 10:15:00,61.8,61.8,61.69,61.73,15500.0,40.3971,40.3971,40.3252,40.3514,15500.0
2005-03-08 10:20:00,61.73,61.73,61.48,61.48,13700.0,40.3514,40.3514,40.1879,40.1879,13700.0
2005-03-08 10:25:00,61.38,61.39,61.14,61.15,25900.0,40.1226,40.1291,39.9657,39.9722,25900.0
2005-03-08 10:30:00,61.14,61.14,61.05,61.07,8800.0,39.9657,39.9657,39.9069,39.9199,8800.0
2005-03-08 10:35:00,61.07,61.08,60.9,60.9,20900.0,39.9199,39.9265,39.8088,39.8088,20900.0
2005-03-08 10:40:00,60.91,61.27,60.91,61.26,21700.0,39.8154,40.0507,39.8154,40.0441,21700.0
2005-03-08 10:45:00,61.2,61.28,61.2,61.28,7200.0,40.0049,40.0572,40.0049,40.0572,7200.0
2005-03-08 10:50:00,61.29,61.4,61.29,61.39,8400.0,40.0638,40.1357,40.0638,40.1291,8400.0
2005-03-08 10:55:00,61.39,61.39,61.33,61.35,5100.0,40.1291,40.1291,40.0899,40.103,5100.0
2005-03-08 11:00:00,61.35,61.36,61.21,61.21,7000.0,40.103,40.1095,40.0115,40.0115,7000.0
2005-03-08 11:05:00,61.18,61.18,61.07,61.09,6900.0,39.9918,39.9918,39.9199,39.933,6900.0
2005-03-08 11:10:00,61.1,61.27,61.1,61.27,13700.0,39.9396,40.0507,39.9396,40.0507,13700.0
2005-03-08 11:15:00,61.23,61.36,61.23,61.36,4700.0,40.0245,40.1095,40.0245,40.1095,4700.0
2005-03-08 11:20:00,61.32,61.35,61.32,61.35,6500.0,40.0834,40.103,40.0834,40.103,6500.0
2005-03-08 11:25:00,61.37,61.37,61.3,61.3,5600.0,40.116,40.116,40.0703,40.0703,5600.0
2005-03-08 11:30:00,61.27,61.28,61.22,61.27,3100.0,40.0507,40.0572,40.018,40.0507,3100.0
2005-03-08 11:35:00,61.29,61.37,61.28,61.37,6600.0,40.0638,40.116,40.0572,40.116,6600.0
2005-03-08 11:40:00,61.35,61.42,61.35,61.42,4100.0,40.103,40.1487,40.103,40.1487,4100.0
2005-03-08 11:45:00,61.41,61.46,61.41,61.46,4200.0,40.1422,40.1749,40.1422,40.1749,4200.0
2005-03-08 11:50:00,61.46,61.6,61.46,61.6,8400.0,40.1749,40.2664,40.1749,40.2664,8400.0
2005-03-08 11:55:00,61.59,61.59,61.54,61.57,8000.0,40.2599,40.2599,40.2272,40.2468,8000.0
2005-03-08 12:00:00,61.56,61.59,61.53,61.54,11100.0,40.2402,40.2599,40.2206,40.2272,11100.0
2005-03-08 12:05:00,61.53,61.58,61.53,61.56,5400.0,40.2206,40.2533,40.2206,40.2402,5400.0
2005-03-08 12:10:00,61.57,61.57,61.51,61.52,3300.0,40.2468,40.2468,40.2076,40.2141,3300.0
2005-03-08 12:15:00,61.51,61.59,61.48,61.57,8400.0,40.2076,40.2599,40.1879,40.2468,8400.0
2005-03-08 12:20:00,61.58,61.68,61.58,61.67,7700.0,40.2533,40.3187,40.2533,40.3121,7700.0
2005-03-08 12:25:00,61.68,61.75,61.68,61.75,4800.0,40.3187,40.3644,40.3187,40.3644,4800.0
2005-03-08 12:30:00,61.75,61.75,61.61,61.61,6700.0,40.3644,40.3644,40.2729,40.2729,6700.0
2005-03-08 12:35:00,61.61,61.61,61.5,61.57,6000.0,40.2729,40.2729,40.201,40.2468,6000.0
2005-03-08 12:40:00,61.55,61.58,61.53,61.55,5200.0,40.2337,40.2533,40.2206,40.2337,5200.0
2005-03-08 12:45:00,61.55,61.55,61.5,61.51,10000.0,40.2337,40.2337,40.201,40.2076,10000.0
2005-03-08 12:50:00,61.5,61.53,61.5,61.52,2100.0,40.201,40.2206,40.201,40.2141,2100.0
2005-03-08 12:55:00,61.52,61.52,61.41,61.41,11700.0,40.2141,40.2141,40.1422,40.1422,11700.0
2005-03-08 13:00:00,61.41,61.49,61.41,61.46,7700.0,40.1422,40.1945,40.1422,40.1749,7700.0
2005-03-08 13:05:00,61.49,61.69,61.49,61.53,21000.0,40.1945,40.3252,40.1945,40.2206,21000.0
2005-03-08 13:10:00,61.53,61.61,61.51,61.6,9900.0,40.2206,40.2729,40.2076,40.2664,9900.0
2005-03-08 13:15:00,61.58,61.64,61.57,61.64,2400.0,40.2533,40.2925,40.2468,40.2925,2400.0
2005-03-08 13:20:00,61.64,61.64,61.61,61.62,7400.0,40.2925,40.2925,40.2729,40.2795,7400.0
2005-03-08 13:25:00,61.63,61.63,61.59,61.59,9000.0,40.286,40.286,40.2599,40.2599,9000.0
2005-03-08 13:30:00,61.55,61.59,61.55,61.59,4600.0,40.2337,40.2599,40.2337,40.2599,4600.0
2005-03-08 13:35:00,61.6,61.6,61.57,61.57,4400.0,40.2664,40.2664,40.2468,40.2468,4400.0
2005-03-08 13:40:00,61.57,61.63,61.53,61.53,19500.0,40.2468,40.286,40.2206,40.2206,19500.0
2005-03-08 13:45:00,61.5,61.53,61.46,61.46,7900.0,40.201,40.2206,40.1749,40.1749,7900.0
2005-03-08 13:50:00,61.45,61.45,61.34,61.38,8900.0,40.1683,40.1683,40.0964,40.1226,8900.0
2005-03-08 13:55:00,61.37,61.48,61.37,61.47,6400.0,40.116,40.1879,40.116,40.1814,6400.0
2005-03-08 14:00:00,61.49,61.49,61.42,61.49,11500.0,40.1945,40.1945,40.1487,40.1945,11500.0
2005-03-08 14:05:00,61.5,61.5,61.48,61.48,8300.0,40.201,40.201,40.1879,40.1879,8300.0
2005-03-08 14:10:00,61.49,61.49,61.4,61.44,9900.0,40.1945,40.1945,40.1357,40.1618,9900.0
2005-03-08 14:15:00,61.44,61.46,61.42,61.45,7900.0,40.1618,40.1749,40.1487,40.1683,7900.0
2005-03-08 14:20:00,61.46,61.5,61.46,61.47,14900.0,40.1749,40.201,40.1749,40.1814,14900.0
2005-03-08 14:25:00,61.47,61.54,61.47,61.54,14400.0,40.1814,40.2272,40.1814,40.2272,14400.0
2005-03-08 14:30:00,61.54,61.55,61.4,61.49,15400.0,40.2272,40.2337,40.1357,40.1945,15400.0
2005-03-08 14:35:00,61.48,61.58,61.48,61.58,12800.0,40.1879,40.2533,40.1879,40.2533,12800.0
2005-03-08 14:40:00,61.58,61.59,61.52,61.52,5600.0,40.2533,40.2599,40.2141,40.2141,5600.0
2005-03-08 14:45:00,61.53,61.54,61.45,61.46,10200.0,40.2206,40.2272,40.1683,40.1749,10200.0
2005-03-08 14:50:00,61.46,61.5,61.43,61.5,12500.0,40.1749,40.201,40.1553,40.201,12500.0
2005-03-08 14:55:00,61.5,61.54,61.49,61.54,7100.0,40.201,40.2272,40.1945,40.2272,7100.0
2005-03-08 15:00:00,61.52,61.53,61.5,61.51,7700.0,40.2141,40.2206,40.201,40.2076,7700.0
2005-03-08 15:05:00,61.5,61.5,61.39,61.45,9800.0,40.201,40.201,40.1291,40.1683,9800.0
2005-03-08 15:10:00,61.45,61.49,61.44,61.49,8800.0,40.1683,40.1945,40.1618,40.1945,8800.0
2005-03-08 15:15:00,61.5,61.51,61.49,61.51,15700.0,40.201,40.2076,40.1945,40.2076,15700.0
2005-03-08 15:20:00,61.51,61.55,61.49,61.55,24400.0,40.2076,40.2337,40.1945,40.2337,24400.0
2005-03-08 15:25:00,61.56,61.56,61.52,61.52,6100.0,40.2402,40.2402,40.2141,40.2141,6100.0
2005-03-08 15:30:00,61.54,61.54,61.39,61.39,10900.0,40.2272,40.2272,40.1291,40.1291,10900.0
2005-03-08 15:35:00,61.39,61.4,61.19,61.19,14400.0,40.1291,40.1357,39.9984,39.9984,14400.0
2005-03-08 15:40:00,61.15,61.21,61.13,61.15,12500.0,39.9722,40.0115,39.9592,39.9722,12500.0
2005-03-08 15:45:00,61.14,61.29,61.13,61.27,19100.0,39.9657,40.0638,39.9592,40.0507,19100.0
2005-03-08 15:50:00,61.27,61.3,61.23,61.23,12000.0,40.0507,40.0703,40.0245,40.0245,12000.0
2005-03-08 15:55:00,61.23,61.24,61.17,61.17,16700.0,40.0245,40.0311,39.9853,39.9853,16700.0
2005-03-09 09:30:00,60.4,60.56,60.4,60.56,28000.0,39.482,39.5866,39.482,39.5866,28000.0
2005-03-09 09:35:00,60.56,60.8,60.5,60.73,22200.0,39.5866,39.7435,39.5473,39.6977,22200.0
2005-03-09 09:40:00,60.75,60.81,60.35,60.6,32100.0,39.7108,39.75,39.4493,39.6127,32100.0
2005-03-09 09:45:00,60.6,60.61,60.07,60.24,22300.0,39.6127,39.6193,39.2663,39.3774,22300.0
2005-03-09 09:50:00,60.23,60.88,60.09,60.3,19500.0,39.3709,39.7957,39.2793,39.4166,19500.0
2005-03-09 09:55:00,60.4,60.54,60.05,60.05,21900.0,39.482,39.5735,39.2532,39.2532,21900.0
2005-03-09 10:00:00,60.05,60.39,60.05,60.39,15300.0,39.2532,39.4754,39.2532,39.4754,15300.0
2005-03-09 10:05:00,60.39,60.46,60.18,60.22,9700.0,39.4754,39.5212,39.3382,39.3643,9700.0
2005-03-09 10:10:00,60.22,60.32,60.13,60.32,15700.0,39.3643,39.4297,39.3055,39.4297,15700.0
2005-03-09 10:15:00,60.5,60.53,60.24,60.29,8500.0,39.5473,39.567,39.3774,39.4101,8500.0
2005-03-09 10:20:00,60.34,60.68,60.3,60.51,18300.0,39.4428,39.665,39.4166,39.5539,18300.0
2005-03-09 10:25:00,60.56,60.61,60.49,60.52,10900.0,39.5866,39.6193,39.5408,39.5604,10900.0
2005-03-09 10:30:00,60.48,60.7,60.48,60.7,12700.0,39.5343,39.6781,39.5343,39.6781,12700.0
2005-03-09 10:35:00,60.73,60.95,60.73,60.86,14300.0,39.6977,39.8415,39.6977,39.7827,14300.0
2005-03-09 10:40:00,60.84,60.87,60.65,60.87,11900.0,39.7696,39.7892,39.6454,39.7892,11900.0
2005-03-09 10:45:00,60.85,61.04,60.72,61.01,7800.0,39.7761,39.9003,39.6912,39.8807,7800.0
2005-03-09 10:50:00,61.02,61.1,60.96,61.01,12800.0,39.8873,39.9396,39.848,39.8807,12800.0
2005-03-09 10:55:00,61.02,61.06,61.0,61.01,5000.0,39.8873,39.9134,39.8742,39.8807,5000.0
2005-03-09 11:00:00,61.0,61.17,61.0,61.14,11000.0,39.8742,39.9853,39.8742,39.9657,11000.0
2005-03-09 11:05:00,61.17,61.19,61.09,61.11,4300.0,39.9853,39.9984,39.933,39.9461,4300.0
2005-03-09 11:10:00,61.11,61.11,61.0,61.01,7800.0,39.9461,39.9461,39.8742,39.8807,7800.0
2005-03-09 11:15:00,60.97,60.99,60.86,60.94,6100.0,39.8546,39.8676,39.7827,39.835,6100.0
2005-03-09 11:20:00,60.94,61.02,60.92,61.01,8600.0,39.835,39.8873,39.8219,39.8807,8600.0
2005-03-09 11:25:00,61.0,61.01,60.82,60.83,9400.0,39.8742,39.8807,39.7565,39.7631,9400.0
2005-03-09 11:30:00,60.85,60.97,60.85,60.96,10100.0,39.7761,39.8546,39.7761,39.848,10100.0
2005-03-09 11:35:00,60.96,61.05,60.88,61.0,38600.0,39.848,39.9069,39.7957,39.8742,38600.0
2005-03-09 11:40:00,61.0,61.0,60.9,60.95,12200.0,39.8742,39.8742,39.8088,39.8415,12200.0
2005-03-09 11:45:00,60.94,60.94,60.9,60.91,6000.0,39.835,39.835,39.8088,39.8154,6000.0
2005-03-09 11:50:00,60.9,60.98,60.87,60.98,8600.0,39.8088,39.8611,39.7892,39.8611,8600.0
2005-03-09 11:55:00,60.99,61.0,60.95,60.95,13900.0,39.8676,39.8742,39.8415,39.8415,13900.0
2005-03-09 12:00:00,60.95,60.96,60.9,60.96,12600.0,39.8415,39.848,39.8088,39.848,12600.0
2005-03-09 12:05:00,60.91,60.95,60.87,60.89,6400.0,39.8154,39.8415,39.7892,39.8023,6400.0
2005-03-09 12:10:00,60.89,61.04,60.89,60.97,11200.0,39.8023,39.9003,39.8023,39.8546,11200.0
2005-03-09 12:15:00,60.98,60.98,60.72,60.87,9000.0,39.8611,39.8611,39.6912,39.7892,9000.0
2005-03-09 12:20:00,60.89,60.91,60.86,60.86,8300.0,39.8023,39.8154,39.7827,39.7827,8300.0
2005-03-09 12:25:00,60.87,60.93,60.84,60.9,4400.0,39.7892,39.8284,39.7696,39.8088,4400.0
2005-03-09 12:30:00,60.91,61.02,60.91,61.02,8300.0,39.8154,39.8873,39.8154,39.8873,8300.0
2005-03-09 12:35:00,61.0,61.05,61.0,61.02,17800.0,39.8742,39.9069,39.8742,39.8873,17800.0
2005-03-09 12:40:00,61.02,61.04,60.95,60.99,9800.0,39.8873,39.9003,39.8415,39.8676,9800.0
2005-03-09 12:45:00,60.92,61.02,60.92,61.02,4600.0,39.8219,39.8873,39.8219,39.8873,4600.0
2005-03-09 12:50:00,60.99,60.99,60.9,60.97,16200.0,39.8676,39.8676,39.8088,39.8546,16200.0
2005-03-09 12:55:00,60.93,60.94,60.87,60.87,15900.0,39.8284,39.835,39.7892,39.7892,15900.0
2005-03-09 13:00:00,60.86,61.08,60.86,61.08,28300.0,39.7827,39.9265,39.7827,39.9265,28300.0
2005-03-09 13:05:00,61.08,61.18,61.06,61.13,21300.0,39.9265,39.9918,39.9134,39.9592,21300.0
2005-03-09 13:10:00,61.12,61.12,61.04,61.09,12900.0,39.9526,39.9526,39.9003,39.933,12900.0
2005-03-09 13:15:00,61.09,61.11,61.05,61.05,7700.0,39.933,39.9461,39.9069,39.9069,7700.0
2005-03-09 13:20:00,61.05,61.15,61.05,61.11,8800.0,39.9069,39.9722,39.9069,39.9461,8800.0
2005-03-09 13:25:00,61.13,61.22,61.13,61.17,15100.0,39.9592,40.018,39.9592,39.9853,15100.0
2005-03-09 13:30:00,61.16,61.35,61.15,61.33,18700.0,39.9788,40.103,39.9722,40.0899,18700.0
2005-03-09 13:35:00,61.31,61.33,61.21,61.3,7800.0,40.0768,40.0899,40.0115,40.0703,7800.0
2005-03-09 13:40:00,61.3,61.33,61.26,61.33,9200.0,40.0703,40.0899,40.0441,40.0899,9200.0
2005-03-09 13:45:00,61.32,61.35,61.3,61.31,6200.0,40.0834,40.103,40.0703,40.0768,6200.0
2005-03-09 13:50:00,61.34,61.51,61.33,61.49,47100.0,40.0964,40.2076,40.0899,40.1945,47100.0
2005-03-09 13:55:00,61.5,61.5,61.41,61.48,30400.0,40.201,40.201,40.1422,40.1879,30400.0
2005-03-09 14:00:00,61.48,61.48,61.38,61.38,50600.0,40.1879,40.1879,40.1226,40.1226,50600.0
2005-03-09 14:05:00,61.37,61.39,61.1,61.12,88500.0,40.116,40.1291,39.9396,39.9526,88500.0
2005-03-09 14:10:00,61.12,61.13,60.84,60.84,73600.0,39.9526,39.9592,39.7696,39.7696,73600.0
2005-03-09 14:15:00,60.8,60.8,60.61,60.62,30000.0,39.7435,39.7435,39.6193,39.6258,30000.0
2005-03-09 14:20:00,60.62,60.62,60.5,60.62,89300.0,39.6258,39.6258,39.5473,39.6258,89300.0
2005-03-09 14:25:00,60.62,60.62,60.42,60.43,53600.0,39.6258,39.6258,39.4951,39.5016,53600.0
2005-03-09 14:30:00,60.42,60.43,60.27,60.27,28400.0,39.4951,39.5016,39.397,39.397,28400.0
2005-03-09 14:35:00,60.27,60.29,60.16,60.16,56400.0,39.397,39.4101,39.3251,39.3251,56400.0
2005-03-09 14:40:00,60.17,60.29,60.15,60.19,34600.0,39.3316,39.4101,39.3186,39.3447,34600.0
2005-03-09 14:45:00,60.18,60.18,60.07,60.1,46700.0,39.3382,39.3382,39.2663,39.2859,46700.0
2005-03-09 14:50:00,60.1,60.24,60.09,60.22,35200.0,39.2859,39.3774,39.2793,39.3643,35200.0
2005-03-09 14:55:00,60.22,60.24,60.17,60.22,18200.0,39.3643,39.3774,39.3316,39.3643,18200.0
2005-03-09 15:00:00,60.22,60.23,60.1,60.16,17600.0,39.3643,39.3709,39.2859,39.3251,17600.0
2005-03-09 15:05:00,60.17,60.2,60.13,60.14,10200.0,39.3316,39.3512,39.3055,39.312,10200.0
2005-03-09 15:10:00,60.14,60.19,60.11,60.13,21300.0,39.312,39.3447,39.2924,39.3055,21300.0
2005-03-09 15:15:00,60.13,60.13,60.1,60.13,58600.0,39.3055,39.3055,39.2859,39.3055,58600.0
2005-03-09 15:20:00,60.13,60.13,60.04,60.05,50200.0,39.3055,39.3055,39.2467,39.2532,50200.0
2005-03-09 15:25:00,60.05,60.1,60.04,60.1,85000.0,39.2532,39.2859,39.2467,39.2859,85000.0
2005-03-09 15:30:00,60.1,60.1,59.97,59.99,22800.0,39.2859,39.2859,39.2009,39.214,22800.0
2005-03-09 15:35:00,59.97,60.08,59.97,60.08,48700.0,39.2009,39.2728,39.2009,39.2728,48700.0
2005-03-09 15:40:00,60.04,60.1,60.0,60.1,39400.0,39.2467,39.2859,39.2205,39.2859,39400.0
2005-03-09 15:45:00,60.1,60.11,60.0,60.02,53900.0,39.2859,39.2924,39.2205,39.2336,53900.0
2005-03-09 15:50:00,60.02,60.1,59.97,60.0,65200.0,39.2336,39.2859,39.2009,39.2205,65200.0
2005-03-09 15:55:00,60.0,60.01,59.96,59.97,35800.0,39.2205,39.227,39.1944,39.2009,35800.0
2005-03-10 09:30:00,59.9,59.91,59.4,59.4,36400.0,39.1551,39.1617,38.8283,38.8283,36400.0
2005-03-10 09:35:00,59.4,59.41,59.26,59.29,63900.0,38.8283,38.8348,38.7368,38.7564,63900.0
2005-03-10 09:40:00,59.4,59.4,59.07,59.16,44600.0,38.8283,38.8283,38.6126,38.6714,44600.0
2005-03-10 09:45:00,59.05,59.15,58.7,58.77,119200.0,38.5995,38.6649,38.3707,38.4165,119200.0
2005-03-10 09:50:00,58.76,58.81,58.25,58.27,39500.0,38.41,38.4426,38.0766,38.0897,39500.0
2005-03-10 09:55:00,58.47,58.47,58.19,58.27,143000.0,38.2204,38.2204,38.0374,38.0897,143000.0
2005-03-10 10:00:00,58.27,58.29,58.06,58.09,103100.0,38.0897,38.1027,37.9524,37.972,103100.0
2005-03-10 10:05:00,58.0,58.05,57.85,57.99,127600.0,37.9132,37.9458,37.8151,37.9066,127600.0
2005-03-10 10:10:00,58.0,58.0,57.5,57.5,60300.0,37.9132,37.9132,37.5863,37.5863,60300.0
2005-03-10 10:15:00,57.26,57.5,57.2,57.5,106200.0,37.4294,37.5863,37.3902,37.5863,106200.0
2005-03-10 10:20:00,57.5,57.62,57.5,57.51,92300.0,37.5863,37.6648,37.5863,37.5929,92300.0
2005-03-10 10:25:00,57.5,57.5,56.71,57.15,60900.0,37.5863,37.5863,37.0699,37.3575,60900.0
2005-03-10 10:30:00,57.19,57.43,57.1,57.35,95300.0,37.3837,37.5406,37.3249,37.4883,95300.0
2005-03-10 10:35:00,57.35,57.48,57.31,57.45,87700.0,37.4883,37.5732,37.4621,37.5536,87700.0
2005-03-10 10:40:00,57.46,57.89,57.46,57.84,79900.0,37.5602,37.8413,37.5602,37.8086,79900.0
2005-03-10 10:45:00,57.85,58.05,57.82,58.03,70900.0,37.8151,37.9458,37.7955,37.9328,70900.0
2005-03-10 10:50:00,58.08,58.17,57.98,58.0,94900.0,37.9655,38.0243,37.9001,37.9132,94900.0
2005-03-10 10:55:00,58.0,58.1,57.98,58.07,28100.0,37.9132,37.9785,37.9001,37.9589,28100.0
2005-03-10 11:00:00,58.0,58.0,57.71,57.81,50800.0,37.9132,37.9132,37.7236,37.789,50800.0
2005-03-10 11:05:00,57.8,57.92,57.79,57.87,19300.0,37.7824,37.8609,37.7759,37.8282,19300.0
2005-03-10 11:10:00,57.86,57.88,57.7,57.74,26400.0,37.8216,37.8347,37.7171,37.7432,26400.0
2005-03-10 11:15:00,57.74,57.99,57.74,57.95,15600.0,37.7432,37.9066,37.7432,37.8805,15600.0
2005-03-10 11:20:00,57.95,57.95,57.92,57.95,14700.0,37.8805,37.8805,37.8609,37.8805,14700.0
2005-03-10 11:25:00,57.95,58.0,57.94,57.96,39800.0,37.8805,37.9132,37.8739,37.887,39800.0
2005-03-10 11:30:00,57.94,57.98,57.94,57.94,7600.0,37.8739,37.9001,37.8739,37.8739,7600.0
2005-03-10 11:35:00,57.94,57.97,57.86,57.86,13400.0,37.8739,37.8935,37.8216,37.8216,13400.0
2005-03-10 11:40:00,57.85,57.86,57.78,57.79,28100.0,37.8151,37.8216,37.7694,37.7759,28100.0
2005-03-10 11:45:00,57.8,57.91,57.8,57.91,41200.0,37.7824,37.8543,37.7824,37.8543,41200.0
2005-03-10 11:50:00,57.91,57.94,57.9,57.94,45100.0,37.8543,37.8739,37.8478,37.8739,45100.0
2005-03-10 11:55:00,57.91,57.93,57.9,57.9,8800.0,37.8543,37.8674,37.8478,37.8478,8800.0
2005-03-10 12:00:00,57.9,57.9,57.7,57.7,33100.0,37.8478,37.8478,37.7171,37.7171,33100.0
2005-03-10 12:05:00,57.72,57.8,57.6,57.74,20400.0,37.7301,37.7824,37.6517,37.7432,20400.0
2005-03-10 12:10:00,57.74,57.8,57.74,57.74,14400.0,37.7432,37.7824,37.7432,37.7432,14400.0
2005-03-10 12:15:00,57.74,57.78,57.7,57.78,9000.0,37.7432,37.7694,37.7171,37.7694,9000.0
2005-03-10 12:20:00,57.77,57.79,57.65,57.68,10800.0,37.7628,37.7759,37.6844,37.704,10800.0
2005-03-10 12:25:00,57.77,57.77,57.7,57.74,45000.0,37.7628,37.7628,37.7171,37.7432,45000.0
2005-03-10 12:30:00,57.74,57.86,57.74,57.77,37900.0,37.7432,37.8216,37.7432,37.7628,37900.0
2005-03-10 12:35:00,57.76,57.77,57.7,57.75,9700.0,37.7563,37.7628,37.7171,37.7497,9700.0
2005-03-10 12:40:00,57.75,57.75,57.74,57.74,5800.0,37.7497,37.7497,37.7432,37.7432,5800.0
2005-03-10 12:45:00,57.74,57.75,57.48,57.48,16700.0,37.7432,37.7497,37.5732,37.5732,16700.0
2005-03-10 12:50:00,57.49,57.55,57.17,57.25,58600.0,37.5798,37.619,37.3706,37.4229,58600.0
2005-03-10 12:55:00,57.25,57.37,57.25,57.37,29100.0,37.4229,37.5013,37.4229,37.5013,29100.0
2005-03-10 13:00:00,57.4,57.55,57.4,57.55,32600.0,37.521,37.619,37.521,37.619,32600.0
2005-03-10 13:05:00,57.55,57.55,57.5,57.5,12400.0,37.619,37.619,37.5863,37.5863,12400.0
2005-03-10 13:10:00,57.47,57.53,57.47,57.5,74800.0,37.5667,37.6059,37.5667,37.5863,74800.0
2005-03-10 13:15:00,57.5,57.55,57.41,57.55,29400.0,37.5863,37.619,37.5275,37.619,29400.0
2005-03-10 13:20:00,57.55,57.55,57.41,57.44,13800.0,37.619,37.619,37.5275,37.5471,13800.0
2005-03-10 13:25:00,57.41,57.63,57.4,57.62,27500.0,37.5275,37.6713,37.521,37.6648,27500.0
2005-03-10 13:30:00,57.58,57.64,57.58,57.63,59000.0,37.6386,37.6778,37.6386,37.6713,59000.0
2005-03-10 13:35:00,57.63,57.77,57.63,57.73,49400.0,37.6713,37.7628,37.6713,37.7367,49400.0
2005-03-10 13:40:00,57.73,57.94,57.72,57.94,30500.0,37.7367,37.8739,37.7301,37.8739,30500.0
2005-03-10 13:45:00,57.95,58.0,57.94,58.0,23500.0,37.8805,37.9132,37.8739,37.9132,23500.0
2005-03-10 13:50:00,58.0,58.07,57.88,57.88,120800.0,37.9132,37.9589,37.8347,37.8347,120800.0
2005-03-10 13:55:00,57.9,57.91,57.51,57.59,37400.0,37.8478,37.8543,37.5929,37.6452,37400.0
2005-03-10 14:00:00,57.6,57.76,57.59,57.7,8900.0,37.6517,37.7563,37.6452,37.7171,8900.0
2005-03-10 14:05:00,57.7,57.72,57.66,57.68,9100.0,37.7171,37.7301,37.6909,37.704,9100.0
2005-03-10 14:10:00,57.67,57.68,57.66,57.68,10200.0,37.6974,37.704,37.6909,37.704,10200.0
2005-03-10 14:15:00,57.68,57.77,57.67,57.77,24900.0,37.704,37.7628,37.6974,37.7628,24900.0
2005-03-10 14:20:00,57.77,57.84,57.6,57.67,21800.0,37.7628,37.8086,37.6517,37.6974,21800.0
2005-03-10 14:25:00,57.64,57.7,57.63,57.7,8200.0,37.6778,37.7171,37.6713,37.7171,8200.0
2005-03-10 14:30:00,57.71,57.76,57.59,57.59,20100.0,37.7236,37.7563,37.6452,37.6452,20100.0
2005-03-10 14:35:00,57.6,57.67,57.56,57.67,12100.0,37.6517,37.6974,37.6255,37.6974,12100.0
2005-03-10 14:40:00,57.66,57.68,57.62,57.68,10400.0,37.6909,37.704,37.6648,37.704,10400.0
2005-03-10 14:45:00,57.68,57.72,57.64,57.72,13800.0,37.704,37.7301,37.6778,37.7301,13800.0
2005-03-10 14:50:00,57.71,57.89,57.69,57.87,15200.0,37.7236,37.8413,37.7105,37.8282,15200.0
2005-03-10 14:55:00,57.85,57.88,57.69,57.69,37200.0,37.8151,37.8347,37.7105,37.7105,37200.0
2005-03-10 15:00:00,57.68,57.68,57.46,57.53,21900.0,37.704,37.704,37.5602,37.6059,21900.0
2005-03-10 15:05:00,57.6,57.62,57.5,57.5,19600.0,37.6517,37.6648,37.5863,37.5863,19600.0
2005-03-10 15:10:00,57.55,57.62,57.54,57.62,35800.0,37.619,37.6648,37.6125,37.6648,35800.0
2005-03-10 15:15:00,57.62,57.62,57.51,57.61,28900.0,37.6648,37.6648,37.5929,37.6582,28900.0
2005-03-10 15:20:00,57.6,57.6,57.5,57.56,44000.0,37.6517,37.6517,37.5863,37.6255,44000.0
2005-03-10 15:25:00,57.59,57.76,57.58,57.73,22900.0,37.6452,37.7563,37.6386,37.7367,22900.0
2005-03-10 15:30:00,57.73,57.74,57.6,57.6,24400.0,37.7367,37.7432,37.6517,37.6517,24400.0
2005-03-10 15:35:00,57.51,57.51,57.25,57.25,70900.0,37.5929,37.5929,37.4229,37.4229,70900.0
2005-03-10 15:40:00,57.26,57.43,57.25,57.41,34900.0,37.4294,37.5406,37.4229,37.5275,34900.0
2005-03-10 15:45:00,57.41,57.42,57.39,57.39,25500.0,37.5275,37.534,37.5144,37.5144,25500.0
2005-03-10 15:50:00,57.39,57.4,57.28,57.32,58400.0,37.5144,37.521,37.4425,37.4687,58400.0
2005-03-10 15:55:00,57.32,57.32,57.19,57.19,53800.0,37.4687,37.4687,37.3837,37.3837,53800.0
2005-03-11 09:30:00,57.42,57.42,57.32,57.33,36400.0,37.534,37.534,37.4687,37.4752,36400.0
2005-03-11 09:35:00,57.33,57.65,57.33,57.65,35500.0,37.4752,37.6844,37.4752,37.6844,35500.0
2005-03-11 09:40:00,57.65,58.25,57.65,58.19,34700.0,37.6844,38.0766,37.6844,38.0374,34700.0
2005-03-11 09:45:00,58.14,58.44,58.12,58.35,16200.0,38.0047,38.2008,37.9916,38.1419,16200.0
2005-03-11 09:50:00,58.4,58.96,58.2,58.94,47200.0,38.1746,38.5407,38.0439,38.5276,47200.0
2005-03-11 09:55:00,58.9,58.9,58.6,58.63,15700.0,38.5015,38.5015,38.3054,38.325,15700.0
2005-03-11 10:00:00,58.61,58.62,58.41,58.55,23100.0,38.3119,38.3184,38.1812,38.2727,23100.0
2005-03-11 10:05:00,58.56,58.56,58.36,58.39,19900.0,38.2792,38.2792,38.1485,38.1681,19900.0
2005-03-11 10:10:00,58.36,58.56,58.33,58.4,14800.0,38.1485,38.2792,38.1289,38.1746,14800.0
2005-03-11 10:15:00,58.36,58.47,58.12,58.46,15600.0,38.1485,38.2204,37.9916,38.2139,15600.0
2005-03-11 10:20:00,58.41,58.62,58.16,58.61,10500.0,38.1812,38.3184,38.0177,38.3119,10500.0
2005-03-11 10:25:00,58.61,58.61,58.26,58.36,8900.0,38.3119,38.3119,38.0831,38.1485,8900.0
2005-03-11 10:30:00,58.37,58.51,58.19,58.19,18300.0,38.155,38.2465,38.0374,38.0374,18300.0
2005-03-11 10:35:00,58.19,58.44,58.12,58.44,23400.0,38.0374,38.2008,37.9916,38.2008,23400.0
2005-03-11 10:40:00,58.46,58.46,58.38,58.42,12300.0,38.2139,38.2139,38.1616,38.1877,12300.0
2005-03-11 10:45:00,58.38,58.54,58.38,58.42,17800.0,38.1616,38.2661,38.1616,38.1877,17800.0
2005-03-11 10:50:00,58.41,58.41,58.07,58.09,11500.0,38.1812,38.1812,37.9589,37.972,11500.0
2005-03-11 10:55:00,58.03,58.3,58.03,58.15,18200.0,37.9328,38.1093,37.9328,38.0112,18200.0
2005-03-11 11:00:00,58.14,58.32,58.11,58.19,17500.0,38.0047,38.1223,37.9851,38.0374,17500.0
2005-03-11 11:05:00,58.18,58.32,58.17,58.25,14800.0,38.0308,38.1223,38.0243,38.0766,14800.0
2005-03-11 11:10:00,58.25,58.41,58.24,58.37,13000.0,38.0766,38.1812,38.07,38.155,13000.0
2005-03-11 11:15:00,58.38,58.61,58.37,58.61,12900.0,38.1616,38.3119,38.155,38.3119,12900.0
2005-03-11 11:20:00,58.63,58.79,58.63,58.7,33300.0,38.325,38.4296,38.325,38.3707,33300.0
2005-03-11 11:25:00,58.7,58.7,58.59,58.62,9600.0,38.3707,38.3707,38.2988,38.3184,9600.0
2005-03-11 11:30:00,58.61,58.62,58.52,58.59,17400.0,38.3119,38.3184,38.2531,38.2988,17400.0
2005-03-11 11:35:00,58.6,58.64,58.56,58.59,21900.0,38.3054,38.3315,38.2792,38.2988,21900.0
2005-03-11 11:40:00,58.58,58.59,58.53,58.53,13000.0,38.2923,38.2988,38.2596,38.2596,13000.0
2005-03-11 11:45:00,58.53,58.61,58.52,58.57,34100.0,38.2596,38.3119,38.2531,38.2858,34100.0
2005-03-11 11:50:00,58.56,58.62,58.56,58.59,8200.0,38.2792,38.3184,38.2792,38.2988,8200.0
2005-03-11 11:55:00,58.6,58.6,58.5,58.5,6700.0,38.3054,38.3054,38.24,38.24,6700.0
2005-03-11 12:00:00,58.48,58.48,58.44,58.44,8600.0,38.2269,38.2269,38.2008,38.2008,8600.0
2005-03-11 12:05:00,58.44,58.57,58.43,58.55,6200.0,38.2008,38.2858,38.1942,38.2727,6200.0
2005-03-11 12:10:00,58.56,58.56,58.48,58.48,5700.0,38.2792,38.2792,38.2269,38.2269,5700.0
2005-03-11 12:15:00,58.49,58.51,58.49,58.5,13700.0,38.2335,38.2465,38.2335,38.24,13700.0
2005-03-11 12:20:00,58.5,58.51,58.49,58.5,20100.0,38.24,38.2465,38.2335,38.24,20100.0
2005-03-11 12:25:00,58.48,58.51,58.31,58.31,18800.0,38.2269,38.2465,38.1158,38.1158,18800.0
2005-03-11 12:30:00,58.39,58.5,58.39,58.5,8200.0,38.1681,38.24,38.1681,38.24,8200.0
2005-03-11 12:35:00,58.5,58.5,58.48,58.49,5800.0,38.24,38.24,38.2269,38.2335,5800.0
2005-03-11 12:40:00,58.5,58.5,58.48,58.49,13100.0,38.24,38.24,38.2269,38.2335,13100.0
2005-03-11 12:45:00,58.49,58.62,58.49,58.62,12600.0,38.2335,38.3184,38.2335,38.3184,12600.0
2005-03-11 12:50:00,58.62,58.62,58.52,58.53,17500.0,38.3184,38.3184,38.2531,38.2596,17500.0
2005-03-11 12:55:00,58.53,58.53,58.42,58.42,4800.0,38.2596,38.2596,38.1877,38.1877,4800.0
2005-03-11 13:00:00,58.42,58.58,58.42,58.55,6000.0,38.1877,38.2923,38.1877,38.2727,6000.0
2005-03-11 13:05:00,58.56,58.58,58.54,58.54,5300.0,38.2792,38.2923,38.2661,38.2661,5300.0
2005-03-11 13:10:00,58.54,58.54,58.48,58.5,3700.0,38.2661,38.2661,38.2269,38.24,3700.0
2005-03-11 13:15:00,58.49,58.54,58.49,58.51,13500.0,38.2335,38.2661,38.2335,38.2465,13500.0
2005-03-11 13:20:00,58.5,58.57,58.5,58.5,5000.0,38.24,38.2858,38.24,38.24,5000.0
2005-03-11 13:25:00,58.51,58.55,58.5,58.54,7000.0,38.2465,38.2727,38.24,38.2661,7000.0
2005-03-11 13:30:00,58.54,58.54,58.49,58.49,10800.0,38.2661,38.2661,38.2335,38.2335,10800.0
2005-03-11 13:35:00,58.48,58.5,58.47,58.5,8400.0,38.2269,38.24,38.2204,38.24,8400.0
2005-03-11 13:40:00,58.5,58.5,58.44,58.44,9600.0,38.24,38.24,38.2008,38.2008,9600.0
2005-03-11 13:45:00,58.41,58.41,58.37,58.39,7600.0,38.1812,38.1812,38.155,38.1681,7600.0
2005-03-11 13:50:00,58.39,58.39,58.28,58.31,11800.0,38.1681,38.1681,38.0962,38.1158,11800.0
2005-03-11 13:55:00,58.31,58.31,58.2,58.21,7000.0,38.1158,38.1158,38.0439,38.0504,7000.0
2005-03-11 14:00:00,58.21,58.33,58.2,58.29,8300.0,38.0504,38.1289,38.0439,38.1027,8300.0
2005-03-11 14:05:00,58.28,58.4,58.27,58.38,4200.0,38.0962,38.1746,38.0897,38.1616,4200.0
2005-03-11 14:10:00,58.39,58.48,58.36,58.47,7400.0,38.1681,38.2269,38.1485,38.2204,7400.0
2005-03-11 14:15:00,58.49,58.5,58.44,58.44,7900.0,38.2335,38.24,38.2008,38.2008,7900.0
2005-03-11 14:20:00,58.44,58.48,58.41,58.47,6900.0,38.2008,38.2269,38.1812,38.2204,6900.0
2005-03-11 14:25:00,58.46,58.49,58.4,58.4,6700.0,38.2139,38.2335,38.1746,38.1746,6700.0
2005-03-11 14:30:00,58.41,58.48,58.41,58.46,6600.0,38.1812,38.2269,38.1812,38.2139,6600.0
2005-03-11 14:35:00,58.47,58.49,58.42,58.49,7200.0,38.2204,38.2335,38.1877,38.2335,7200.0
2005-03-11 14:40:00,58.48,58.5,58.48,58.49,9100.0,38.2269,38.24,38.2269,38.2335,9100.0
2005-03-11 14:45:00,58.49,58.49,58.4,58.4,17600.0,38.2335,38.2335,38.1746,38.1746,17600.0
2005-03-11 14:50:00,58.4,58.42,58.25,58.25,21900.0,38.1746,38.1877,38.0766,38.0766,21900.0
2005-03-11 14:55:00,58.24,58.24,58.08,58.13,20100.0,38.07,38.07,37.9655,37.9981,20100.0
2005-03-11 15:00:00,58.12,58.13,58.03,58.04,11100.0,37.9916,37.9981,37.9328,37.9393,11100.0
2005-03-11 15:05:00,58.04,58.13,58.04,58.12,24400.0,37.9393,37.9981,37.9393,37.9916,24400.0
2005-03-11 15:10:00,58.14,58.23,58.14,58.23,13000.0,38.0047,38.0635,38.0047,38.0635,13000.0
2005-03-11 15:15:00,58.21,58.25,58.11,58.16,17500.0,38.0504,38.0766,37.9851,38.0177,17500.0
2005-03-11 15:20:00,58.15,58.16,57.95,57.95,15300.0,38.0112,38.0177,37.8805,37.8805,15300.0
2005-03-11 15:25:00,57.96,58.05,57.95,58.05,17900.0,37.887,37.9458,37.8805,37.9458,17900.0
2005-03-11 15:30:00,57.98,58.05,57.91,57.97,24900.0,37.9001,37.9458,37.8543,37.8935,24900.0
2005-03-11 15:35:00,57.98,58.01,57.95,57.96,24600.0,37.9001,37.9197,37.8805,37.887,24600.0
2005-03-11 15:40:00,57.96,57.98,57.9,57.97,18200.0,37.887,37.9001,37.8478,37.8935,18200.0
2005-03-11 15:45:00,57.98,58.03,57.96,57.96,32600.0,37.9001,37.9328,37.887,37.887,32600.0
2005-03-11 15:50:00,57.96,57.98,57.9,57.98,41300.0,37.887,37.9001,37.8478,37.9001,41300.0
2005-03-11 15:55:00,57.98,58.07,57.95,57.98,28600.0,37.9001,37.9589,37.8805,37.9001,28600.0
2005-03-14 09:30:00,58.36,58.36,58.2,58.27,29400.0,38.1485,38.1485,38.0439,38.0897,29400.0
2005-03-14 09:35:00,58.18,58.5,58.18,58.4,8300.0,38.0308,38.24,38.0308,38.1746,8300.0
2005-03-14 09:40:00,58.46,58.48,58.31,58.31,13000.0,38.2139,38.2269,38.1158,38.1158,13000.0
2005-03-14 09:45:00,58.27,58.3,58.16,58.3,17200.0,38.0897,38.1093,38.0177,38.1093,17200.0
2005-03-14 09:50:00,58.3,58.59,58.3,58.36,20900.0,38.1093,38.2988,38.1093,38.1485,20900.0
2005-03-14 09:55:00,58.36,58.44,58.14,58.25,9800.0,38.1485,38.2008,38.0047,38.0766,9800.0
2005-03-14 10:00:00,58.21,58.21,58.1,58.21,13100.0,38.0504,38.0504,37.9785,38.0504,13100.0
2005-03-14 10:05:00,58.32,58.38,58.14,58.38,9700.0,38.1223,38.1616,38.0047,38.1616,9700.0
2005-03-14 10:10:00,58.37,58.38,58.19,58.19,5700.0,38.155,38.1616,38.0374,38.0374,5700.0
2005-03-14 10:15:00,58.1,58.16,57.9,58.11,26200.0,37.9785,38.0177,37.8478,37.9851,26200.0
2005-03-14 10:20:00,58.11,58.25,58.07,58.22,19800.0,37.9851,38.0766,37.9589,38.057,19800.0
2005-03-14 10:25:00,58.22,58.49,58.22,58.49,9600.0,38.057,38.2335,38.057,38.2335,9600.0
2005-03-14 10:30:00,58.49,58.69,58.49,58.62,10400.0,38.2335,38.3642,38.2335,38.3184,10400.0
2005-03-14 10:35:00,58.63,58.76,58.63,58.71,14200.0,38.325,38.41,38.325,38.3773,14200.0
2005-03-14 10:40:00,58.71,58.71,58.41,58.41,8800.0,38.3773,38.3773,38.1812,38.1812,8800.0
2005-03-14 10:45:00,58.39,58.44,58.37,58.39,9200.0,38.1681,38.2008,38.155,38.1681,9200.0
2005-03-14 10:50:00,58.42,58.53,58.41,58.49,8400.0,38.1877,38.2596,38.1812,38.2335,8400.0
2005-03-14 10:55:00,58.46,58.62,58.44,58.56,7100.0,38.2139,38.3184,38.2008,38.2792,7100.0
2005-03-14 11:00:00,58.55,58.65,58.53,58.53,6500.0,38.2727,38.338,38.2596,38.2596,6500.0
2005-03-14 11:05:00,58.52,58.52,58.39,58.44,13100.0,38.2531,38.2531,38.1681,38.2008,13100.0
2005-03-14 11:10:00,58.45,58.52,58.41,58.51,12600.0,38.2073,38.2531,38.1812,38.2465,12600.0
2005-03-14 11:15:00,58.48,58.54,58.46,58.54,14400.0,38.2269,38.2661,38.2139,38.2661,14400.0
2005-03-14 11:20:00,58.55,58.57,58.4,58.4,11600.0,38.2727,38.2858,38.1746,38.1746,11600.0
2005-03-14 11:25:00,58.37,58.39,58.19,58.21,10800.0,38.155,38.1681,38.0374,38.0504,10800.0
2005-03-14 11:30:00,58.25,58.25,58.12,58.12,9900.0,38.0766,38.0766,37.9916,37.9916,9900.0
2005-03-14 11:35:00,58.12,58.27,58.12,58.27,6200.0,37.9916,38.0897,37.9916,38.0897,6200.0
2005-03-14 11:40:00,58.26,58.39,58.22,58.39,10600.0,38.0831,38.1681,38.057,38.1681,10600.0
2005-03-14 11:45:00,58.39,58.39,58.36,58.37,5300.0,38.1681,38.1681,38.1485,38.155,5300.0
2005-03-14 11:50:00,58.37,58.46,58.37,58.46,7500.0,38.155,38.2139,38.155,38.2139,7500.0
2005-03-14 11:55:00,58.44,58.45,58.41,58.44,6700.0,38.2008,38.2073,38.1812,38.2008,6700.0
2005-03-14 12:00:00,58.43,58.48,58.4,58.4,5000.0,38.1942,38.2269,38.1746,38.1746,5000.0
2005-03-14 12:05:00,58.41,58.44,58.4,58.44,4800.0,38.1812,38.2008,38.1746,38.2008,4800.0
2005-03-14 12:10:00,58.45,58.54,58.43,58.52,9100.0,38.2073,38.2661,38.1942,38.2531,9100.0
2005-03-14 12:15:00,58.51,58.56,58.51,58.54,6500.0,38.2465,38.2792,38.2465,38.2661,6500.0
2005-03-14 12:20:00,58.55,58.56,58.52,58.54,3900.0,38.2727,38.2792,38.2531,38.2661,3900.0
2005-03-14 12:25:00,58.55,58.57,58.52,58.52,3300.0,38.2727,38.2858,38.2531,38.2531,3300.0
2005-03-14 12:30:00,58.5,58.51,58.46,58.48,9500.0,38.24,38.2465,38.2139,38.2269,9500.0
2005-03-14 12:35:00,58.47,58.47,58.42,58.43,5200.0,38.2204,38.2204,38.1877,38.1942,5200.0
2005-03-14 12:40:00,58.41,58.47,58.41,58.46,5300.0,38.1812,38.2204,38.1812,38.2139,5300.0
2005-03-14 12:45:00,58.47,58.47,58.41,58.43,7500.0,38.2204,38.2204,38.1812,38.1942,7500.0
2005-03-14 12:50:00,58.44,58.58,58.44,58.57,4600.0,38.2008,38.2923,38.2008,38.2858,4600.0
2005-03-14 12:55:00,58.55,58.61,58.55,58.58,3000.0,38.2727,38.3119,38.2727,38.2923,3000.0
2005-03-14 13:00:00,58.57,58.57,58.47,58.5,9500.0,38.2858,38.2858,38.2204,38.24,9500.0
2005-03-14 13:05:00,58.49,58.52,58.49,58.52,5700.0,38.2335,38.2531,38.2335,38.2531,5700.0
2005-03-14 13:10:00,58.51,58.52,58.5,58.51,8700.0,38.2465,38.2531,38.24,38.2465,8700.0
2005-03-14 13:15:00,58.51,58.56,58.51,58.51,5700.0,38.2465,38.2792,38.2465,38.2465,5700.0
2005-03-14 13:20:00,58.52,58.52,58.5,58.5,10500.0,38.2531,38.2531,38.24,38.24,10500.0
2005-03-14 13:25:00,58.5,58.5,58.45,58.46,33900.0,38.24,38.24,38.2073,38.2139,33900.0
2005-03-14 13:30:00,58.46,58.46,58.4,58.43,10500.0,38.2139,38.2139,38.1746,38.1942,10500.0
2005-03-14 13:35:00,58.42,58.74,58.42,58.74,31200.0,38.1877,38.3969,38.1877,38.3969,31200.0
2005-03-14 13:40:00,58.74,58.85,58.74,58.85,78000.0,38.3969,38.4688,38.3969,38.4688,78000.0
2005-03-14 13:45:00,58.84,58.84,58.73,58.74,8600.0,38.4622,38.4622,38.3903,38.3969,8600.0
2005-03-14 13:50:00,58.74,58.74,58.7,58.7,15300.0,38.3969,38.3969,38.3707,38.3707,15300.0
2005-03-14 13:55:00,58.69,58.72,58.66,58.72,8900.0,38.3642,38.3838,38.3446,38.3838,8900.0
2005-03-14 14:00:00,58.72,58.81,58.71,58.79,6800.0,38.3838,38.4426,38.3773,38.4296,6800.0
2005-03-14 14:05:00,58.78,58.79,58.74,58.79,10200.0,38.423,38.4296,38.3969,38.4296,10200.0
2005-03-14 14:10:00,58.79,58.81,58.76,58.79,16500.0,38.4296,38.4426,38.41,38.4296,16500.0
2005-03-14 14:15:00,58.8,58.88,58.79,58.86,29700.0,38.4361,38.4884,38.4296,38.4753,29700.0
2005-03-14 14:20:00,58.86,59.06,58.86,59.01,32600.0,38.4753,38.6061,38.4753,38.5734,32600.0
2005-03-14 14:25:00,58.97,59.0,58.91,58.96,44700.0,38.5472,38.5668,38.508,38.5407,44700.0
2005-03-14 14:30:00,58.96,58.97,58.93,58.93,10300.0,38.5407,38.5472,38.5211,38.5211,10300.0
2005-03-14 14:35:00,58.93,58.93,58.92,58.93,8100.0,38.5211,38.5211,38.5145,38.5211,8100.0
2005-03-14 14:40:00,58.92,58.97,58.92,58.96,5200.0,38.5145,38.5472,38.5145,38.5407,5200.0
2005-03-14 14:45:00,58.97,59.18,58.97,59.05,25200.0,38.5472,38.6845,38.5472,38.5995,25200.0
2005-03-14 14:50:00,59.06,59.06,59.01,59.01,7700.0,38.6061,38.6061,38.5734,38.5734,7700.0
2005-03-14 14:55:00,59.0,59.0,58.9,58.91,23300.0,38.5668,38.5668,38.5015,38.508,23300.0
2005-03-14 15:00:00,58.91,58.92,58.9,58.91,21400.0,38.508,38.5145,38.5015,38.508,21400.0
2005-03-14 15:05:00,58.91,58.92,58.88,58.9,10700.0,38.508,38.5145,38.4884,38.5015,10700.0
2005-03-14 15:10:00,58.9,59.02,58.9,59.0,11900.0,38.5015,38.5799,38.5015,38.5668,11900.0
2005-03-14 15:15:00,59.01,59.01,58.93,58.93,9900.0,38.5734,38.5734,38.5211,38.5211,9900.0
2005-03-14 15:20:00,58.92,58.92,58.89,58.9,21500.0,38.5145,38.5145,38.4949,38.5015,21500.0
2005-03-14 15:25:00,58.91,59.11,58.91,59.11,23600.0,38.508,38.6387,38.508,38.6387,23600.0
2005-03-14 15:30:00,59.16,59.32,59.16,59.31,38100.0,38.6714,38.776,38.6714,38.7695,38100.0
2005-03-14 15:35:00,59.32,59.32,59.26,59.26,26100.0,38.776,38.776,38.7368,38.7368,26100.0
2005-03-14 15:40:00,59.25,59.27,59.05,59.05,10800.0,38.7303,38.7433,38.5995,38.5995,10800.0
2005-03-14 15:45:00,59.19,59.2,59.17,59.18,18800.0,38.691,38.6976,38.678,38.6845,18800.0
2005-03-14 15:50:00,59.17,59.17,59.12,59.12,18200.0,38.678,38.678,38.6453,38.6453,18200.0
2005-03-14 15:55:00,59.12,59.13,59.08,59.11,30200.0,38.6453,38.6518,38.6191,38.6387,30200.0
2005-03-15 09:30:00,59.1,59.25,59.1,59.25,21600.0,38.6322,38.7303,38.6322,38.7303,21600.0
2005-03-15 09:35:00,59.25,59.31,59.25,59.28,5900.0,38.7303,38.7695,38.7303,38.7499,5900.0
2005-03-15 09:40:00,59.16,59.16,59.05,59.05,5800.0,38.6714,38.6714,38.5995,38.5995,5800.0
2005-03-15 09:45:00,59.06,59.1,58.89,59.04,26100.0,38.6061,38.6322,38.4949,38.593,26100.0
2005-03-15 09:50:00,59.04,59.2,58.96,59.0,40400.0,38.593,38.6976,38.5407,38.5668,40400.0
2005-03-15 09:55:00,59.01,59.01,58.92,59.0,12800.0,38.5734,38.5734,38.5145,38.5668,12800.0
2005-03-15 10:00:00,59.0,59.03,58.76,58.76,14000.0,38.5668,38.5864,38.41,38.41,14000.0
2005-03-15 10:05:00,58.78,58.97,58.78,58.97,17300.0,38.423,38.5472,38.423,38.5472,17300.0
2005-03-15 10:10:00,58.94,58.98,58.8,58.85,520500.0,38.5276,38.5538,38.4361,38.4688,520500.0
2005-03-15 10:15:00,58.86,58.93,58.83,58.87,23500.0,38.4753,38.5211,38.4557,38.4819,23500.0
2005-03-15 10:20:00,58.88,58.88,58.72,58.74,13600.0,38.4884,38.4884,38.3838,38.3969,13600.0
2005-03-15 10:25:00,58.75,58.85,58.75,58.75,11500.0,38.4034,38.4688,38.4034,38.4034,11500.0
2005-03-15 10:30:00,58.72,58.79,58.7,58.77,9500.0,38.3838,38.4296,38.3707,38.4165,9500.0
2005-03-15 10:35:00,58.78,58.84,58.78,58.83,11400.0,38.423,38.4622,38.423,38.4557,11400.0
2005-03-15 10:40:00,58.83,58.83,58.82,58.83,17500.0,38.4557,38.4557,38.4492,38.4557,17500.0
2005-03-15 10:45:00,58.83,58.87,58.83,58.85,16000.0,38.4557,38.4819,38.4557,38.4688,16000.0
2005-03-15 10:50:00,58.85,58.9,58.84,58.9,25200.0,38.4688,38.5015,38.4622,38.5015,25200.0
2005-03-15 10:55:00,58.9,58.93,58.9,58.92,21900.0,38.5015,38.5211,38.5015,38.5145,21900.0
2005-03-15 11:00:00,58.92,58.92,58.89,58.9,25000.0,38.5145,38.5145,38.4949,38.5015,25000.0
2005-03-15 11:05:00,58.9,58.92,58.9,58.9,13300.0,38.5015,38.5145,38.5015,38.5015,13300.0
2005-03-15 11:10:00,58.9,58.91,58.9,58.91,23300.0,38.5015,38.508,38.5015,38.508,23300.0
2005-03-15 11:15:00,58.91,58.95,58.9,58.94,17900.0,38.508,38.5342,38.5015,38.5276,17900.0
2005-03-15 11:20:00,58.94,58.98,58.93,58.97,8900.0,38.5276,38.5538,38.5211,38.5472,8900.0
2005-03-15 11:25:00,58.97,58.99,58.95,58.96,10700.0,38.5472,38.5603,38.5342,38.5407,10700.0
2005-03-15 11:30:00,58.96,58.99,58.95,58.99,15300.0,38.5407,38.5603,38.5342,38.5603,15300.0
2005-03-15 11:35:00,58.99,58.99,58.9,58.9,31700.0,38.5603,38.5603,38.5015,38.5015,31700.0
2005-03-15 11:40:00,58.9,58.91,58.75,58.89,14900.0,38.5015,38.508,38.4034,38.4949,14900.0
2005-03-15 11:45:00,58.91,58.98,58.91,58.95,9000.0,38.508,38.5538,38.508,38.5342,9000.0
2005-03-15 11:50:00,58.95,59.0,58.95,58.98,18000.0,38.5342,38.5668,38.5342,38.5538,18000.0
2005-03-15 11:55:00,58.91,58.96,58.91,58.94,8900.0,38.508,38.5407,38.508,38.5276,8900.0
2005-03-15 12:00:00,58.95,58.95,58.9,58.91,19900.0,38.5342,38.5342,38.5015,38.508,19900.0
2005-03-15 12:05:00,58.91,58.99,58.9,58.99,30900.0,38.508,38.5603,38.5015,38.5603,30900.0
2005-03-15 12:10:00,59.0,59.02,58.98,59.0,23300.0,38.5668,38.5799,38.5538,38.5668,23300.0
2005-03-15 12:15:00,59.0,59.01,58.98,58.98,18700.0,38.5668,38.5734,38.5538,38.5538,18700.0
2005-03-15 12:20:00,58.98,58.98,58.98,58.98,4000.0,38.5538,38.5538,38.5538,38.5538,4000.0
2005-03-15 12:25:00,58.98,59.0,58.98,58.99,8100.0,38.5538,38.5668,38.5538,38.5603,8100.0
2005-03-15 12:30:00,58.99,59.0,58.92,58.93,9400.0,38.5603,38.5668,38.5145,38.5211,9400.0
2005-03-15 12:35:00,58.95,59.0,58.94,58.99,8300.0,38.5342,38.5668,38.5276,38.5603,8300.0
2005-03-15 12:40:00,58.99,59.0,58.94,58.94,19200.0,38.5603,38.5668,38.5276,38.5276,19200.0
2005-03-15 12:45:00,58.96,59.02,58.96,59.02,31900.0,38.5407,38.5799,38.5407,38.5799,31900.0
2005-03-15 12:50:00,59.02,59.02,58.98,59.02,15400.0,38.5799,38.5799,38.5538,38.5799,15400.0
2005-03-15 12:55:00,59.01,59.01,58.99,58.99,24100.0,38.5734,38.5734,38.5603,38.5603,24100.0
2005-03-15 13:00:00,59.0,59.0,58.96,58.97,13000.0,38.5668,38.5668,38.5407,38.5472,13000.0
2005-03-15 13:05:00,58.97,59.01,58.94,58.95,22200.0,38.5472,38.5734,38.5276,38.5342,22200.0
2005-03-15 13:10:00,58.94,58.97,58.94,58.96,4600.0,38.5276,38.5472,38.5276,38.5407,4600.0
2005-03-15 13:15:00,58.96,59.0,58.95,59.0,6900.0,38.5407,38.5668,38.5342,38.5668,6900.0
2005-03-15 13:20:00,59.0,59.0,58.95,58.96,13500.0,38.5668,38.5668,38.5342,38.5407,13500.0
2005-03-15 13:25:00,58.98,59.0,58.95,58.96,14900.0,38.5538,38.5668,38.5342,38.5407,14900.0
2005-03-15 13:30:00,58.95,58.97,58.94,58.95,6400.0,38.5342,38.5472,38.5276,38.5342,6400.0
2005-03-15 13:35:00,58.95,58.95,58.91,58.91,17500.0,38.5342,38.5342,38.508,38.508,17500.0
2005-03-15 13:40:00,58.9,58.9,58.82,58.82,8500.0,38.5015,38.5015,38.4492,38.4492,8500.0
2005-03-15 13:45:00,58.81,58.83,58.79,58.81,11500.0,38.4426,38.4557,38.4296,38.4426,11500.0
2005-03-15 13:50:00,58.81,58.84,58.8,58.8,5700.0,38.4426,38.4622,38.4361,38.4361,5700.0
2005-03-15 13:55:00,58.81,58.86,58.8,58.86,8000.0,38.4426,38.4753,38.4361,38.4753,8000.0
2005-03-15 14:00:00,58.84,58.95,58.83,58.94,45200.0,38.4622,38.5342,38.4557,38.5276,45200.0
2005-03-15 14:05:00,58.94,58.95,58.9,58.9,14400.0,38.5276,38.5342,38.5015,38.5015,14400.0
2005-03-15 14:10:00,58.91,58.98,58.91,58.97,24200.0,38.508,38.5538,38.508,38.5472,24200.0
2005-03-15 14:15:00,58.97,58.97,58.91,58.91,9200.0,38.5472,38.5472,38.508,38.508,9200.0
2005-03-15 14:20:00,58.91,58.92,58.86,58.86,5500.0,38.508,38.5145,38.4753,38.4753,5500.0
2005-03-15 14:25:00,58.86,58.9,58.85,58.89,4700.0,38.4753,38.5015,38.4688,38.4949,4700.0
2005-03-15 14:30:00,58.89,58.9,58.84,58.86,11000.0,38.4949,38.5015,38.4622,38.4753,11000.0
2005-03-15 14:35:00,58.86,58.87,58.84,58.86,6300.0,38.4753,38.4819,38.4622,38.4753,6300.0
2005-03-15 14:40:00,58.86,58.89,58.84,58.89,8500.0,38.4753,38.4949,38.4622,38.4949,8500.0
2005-03-15 14:45:00,58.86,58.89,58.85,58.89,9200.0,38.4753,38.4949,38.4688,38.4949,9200.0
2005-03-15 14:50:00,58.9,58.93,58.89,58.9,15600.0,38.5015,38.5211,38.4949,38.5015,15600.0
2005-03-15 14:55:00,58.91,58.91,58.85,58.85,6100.0,38.508,38.508,38.4688,38.4688,6100.0
2005-03-15 15:00:00,58.85,58.9,58.85,58.9,23500.0,38.4688,38.5015,38.4688,38.5015,23500.0
2005-03-15 15:05:00,58.9,58.94,58.9,58.94,15000.0,38.5015,38.5276,38.5015,38.5276,15000.0
2005-03-15 15:10:00,58.93,58.96,58.92,58.96,29500.0,38.5211,38.5407,38.5145,38.5407,29500.0
2005-03-15 15:15:00,58.96,58.96,58.85,58.86,20500.0,38.5407,38.5407,38.4688,38.4753,20500.0
2005-03-15 15:20:00,58.85,58.85,58.78,58.78,9400.0,38.4688,38.4688,38.423,38.423,9400.0
2005-03-15 15:25:00,58.77,58.77,58.65,58.65,12100.0,38.4165,38.4165,38.338,38.338,12100.0
2005-03-15 15:30:00,58.64,58.64,58.59,58.62,15800.0,38.3315,38.3315,38.2988,38.3184,15800.0
2005-03-15 15:35:00,58.62,58.65,58.61,58.65,39400.0,38.3184,38.338,38.3119,38.338,39400.0
2005-03-15 15:40:00,58.65,58.65,58.53,58.53,19800.0,38.338,38.338,38.2596,38.2596,19800.0
2005-03-15 15:45:00,58.53,58.53,58.32,58.34,19600.0,38.2596,38.2596,38.1223,38.1354,19600.0
2005-03-15 15:50:00,58.34,58.36,58.0,58.01,78900.0,38.1354,38.1485,37.9132,37.9197,78900.0
2005-03-15 15:55:00,57.99,58.01,57.99,58.01,112200.0,37.9066,37.9197,37.9066,37.9197,112200.0
2005-03-16 09:30:00,58.0,58.23,58.0,58.22,46500.0,37.9132,38.0635,37.9132,38.057,46500.0
2005-03-16 09:35:00,58.02,58.15,57.97,57.98,27000.0,37.9262,38.0112,37.8935,37.9001,27000.0
2005-03-16 09:40:00,57.99,58.14,57.99,58.02,21700.0,37.9066,38.0047,37.9066,37.9262,21700.0
2005-03-16 09:45:00,58.02,58.2,58.0,58.06,23900.0,37.9262,38.0439,37.9132,37.9524,23900.0
2005-03-16 09:50:00,58.11,58.11,58.0,58.01,28800.0,37.9851,37.9851,37.9132,37.9197,28800.0
2005-03-16 09:55:00,58.01,58.18,58.01,58.12,17800.0,37.9197,38.0308,37.9197,37.9916,17800.0
2005-03-16 10:00:00,58.11,58.2,58.05,58.19,17300.0,37.9851,38.0439,37.9458,38.0374,17300.0
2005-03-16 10:05:00,58.19,58.38,58.19,58.34,24200.0,38.0374,38.1616,38.0374,38.1354,24200.0
2005-03-16 10:10:00,58.34,58.65,58.34,58.6,29600.0,38.1354,38.338,38.1354,38.3054,29600.0
2005-03-16 10:15:00,58.6,58.64,58.52,58.58,22400.0,38.3054,38.3315,38.2531,38.2923,22400.0
2005-03-16 10:20:00,58.58,58.63,58.54,58.54,15800.0,38.2923,38.325,38.2661,38.2661,15800.0
2005-03-16 10:25:00,58.54,58.57,58.44,58.5,21800.0,38.2661,38.2858,38.2008,38.24,21800.0
2005-03-16 10:30:00,58.51,58.51,58.26,58.26,20200.0,38.2465,38.2465,38.0831,38.0831,20200.0
2005-03-16 10:35:00,58.27,58.3,58.24,58.27,14200.0,38.0897,38.1093,38.07,38.0897,14200.0
2005-03-16 10:40:00,58.27,58.27,58.01,58.1,16600.0,38.0897,38.0897,37.9197,37.9785,16600.0
2005-03-16 10:45:00,58.1,58.21,58.1,58.21,12800.0,37.9785,38.0504,37.9785,38.0504,12800.0
2005-03-16 10:50:00,58.2,58.3,58.2,58.3,7100.0,38.0439,38.1093,38.0439,38.1093,7100.0
2005-03-16 10:55:00,58.3,58.34,58.29,58.29,9700.0,38.1093,38.1354,38.1027,38.1027,9700.0
2005-03-16 11:00:00,58.28,58.5,58.28,58.45,30200.0,38.0962,38.24,38.0962,38.2073,30200.0
2005-03-16 11:05:00,58.46,58.55,58.44,58.51,19300.0,38.2139,38.2727,38.2008,38.2465,19300.0
2005-03-16 11:10:00,58.49,58.5,58.46,58.47,8700.0,38.2335,38.24,38.2139,38.2204,8700.0
2005-03-16 11:15:00,58.47,58.49,58.4,58.4,10300.0,38.2204,38.2335,38.1746,38.1746,10300.0
2005-03-16 11:20:00,58.41,58.46,58.39,58.41,13200.0,38.1812,38.2139,38.1681,38.1812,13200.0
2005-03-16 11:25:00,58.41,58.43,58.37,58.42,11200.0,38.1812,38.1942,38.155,38.1877,11200.0
2005-03-16 11:30:00,58.42,58.56,58.4,58.52,6700.0,38.1877,38.2792,38.1746,38.2531,6700.0
2005-03-16 11:35:00,58.53,58.65,58.52,58.6,6700.0,38.2596,38.338,38.2531,38.3054,6700.0
2005-03-16 11:40:00,58.61,58.63,58.56,58.57,9100.0,38.3119,38.325,38.2792,38.2858,9100.0
2005-03-16 11:45:00,58.57,58.57,58.5,58.5,8500.0,38.2858,38.2858,38.24,38.24,8500.0
2005-03-16 11:50:00,58.52,58.52,58.43,58.43,5400.0,38.2531,38.2531,38.1942,38.1942,5400.0
2005-03-16 11:55:00,58.43,58.45,58.42,58.43,5300.0,38.1942,38.2073,38.1877,38.1942,5300.0
2005-03-16 12:00:00,58.45,58.45,58.41,58.43,4000.0,38.2073,38.2073,38.1812,38.1942,4000.0
2005-03-16 12:05:00,58.41,58.45,58.41,58.41,1900.0,38.1812,38.2073,38.1812,38.1812,1900.0
2005-03-16 12:10:00,58.42,58.42,58.36,58.4,14100.0,38.1877,38.1877,38.1485,38.1746,14100.0
2005-03-16 12:15:00,58.41,58.52,58.41,58.52,4400.0,38.1812,38.2531,38.1812,38.2531,4400.0
2005-03-16 12:20:00,58.52,58.55,58.47,58.55,7900.0,38.2531,38.2727,38.2204,38.2727,7900.0
2005-03-16 12:25:00,58.54,58.55,58.53,58.53,2300.0,38.2661,38.2727,38.2596,38.2596,2300.0
2005-03-16 12:30:00,58.52,58.52,58.47,58.49,7100.0,38.2531,38.2531,38.2204,38.2335,7100.0
2005-03-16 12:35:00,58.49,58.51,58.47,58.5,8800.0,38.2335,38.2465,38.2204,38.24,8800.0
2005-03-16 12:40:00,58.49,58.5,58.48,58.5,10000.0,38.2335,38.24,38.2269,38.24,10000.0
2005-03-16 12:45:00,58.49,58.49,58.41,58.41,10100.0,38.2335,38.2335,38.1812,38.1812,10100.0
2005-03-16 12:50:00,58.41,58.44,58.41,58.42,6200.0,38.1812,38.2008,38.1812,38.1877,6200.0
2005-03-16 12:55:00,58.41,58.41,58.37,58.4,6500.0,38.1812,38.1812,38.155,38.1746,6500.0
2005-03-16 13:00:00,58.45,58.55,58.43,58.49,19100.0,38.2073,38.2727,38.1942,38.2335,19100.0
2005-03-16 13:05:00,58.49,58.5,58.4,58.4,6200.0,38.2335,38.24,38.1746,38.1746,6200.0
2005-03-16 13:10:00,58.39,58.39,58.35,58.38,6700.0,38.1681,38.1681,38.1419,38.1616,6700.0
2005-03-16 13:15:00,58.36,58.37,58.36,58.37,5500.0,38.1485,38.155,38.1485,38.155,5500.0
2005-03-16 13:20:00,58.37,58.43,58.36,58.42,2200.0,38.155,38.1942,38.1485,38.1877,2200.0
2005-03-16 13:25:00,58.41,58.42,58.39,58.41,6800.0,38.1812,38.1877,38.1681,38.1812,6800.0
2005-03-16 13:30:00,58.41,58.41,58.32,58.32,6900.0,38.1812,38.1812,38.1223,38.1223,6900.0
2005-03-16 13:35:00,58.33,58.33,58.24,58.24,7300.0,38.1289,38.1289,38.07,38.07,7300.0
2005-03-16 13:40:00,58.25,58.29,58.22,58.29,6600.0,38.0766,38.1027,38.057,38.1027,6600.0
2005-03-16 13:45:00,58.3,58.34,58.29,58.3,2100.0,38.1093,38.1354,38.1027,38.1093,2100.0
2005-03-16 13:50:00,58.32,58.32,58.26,58.26,4600.0,38.1223,38.1223,38.0831,38.0831,4600.0
2005-03-16 13:55:00,58.23,58.26,58.23,58.25,5400.0,38.0635,38.0831,38.0635,38.0766,5400.0
2005-03-16 14:00:00,58.26,58.31,58.22,58.31,23000.0,38.0831,38.1158,38.057,38.1158,23000.0
2005-03-16 14:05:00,58.31,58.36,58.31,58.36,18800.0,38.1158,38.1485,38.1158,38.1485,18800.0
2005-03-16 14:10:00,58.35,58.38,58.34,58.38,27100.0,38.1419,38.1616,38.1354,38.1616,27100.0
2005-03-16 14:15:00,58.38,58.47,58.38,58.47,13600.0,38.1616,38.2204,38.1616,38.2204,13600.0
2005-03-16 14:20:00,58.47,58.47,58.42,58.42,6400.0,38.2204,38.2204,38.1877,38.1877,6400.0
2005-03-16 14:25:00,58.43,58.43,58.35,58.37,14600.0,38.1942,38.1942,38.1419,38.155,14600.0
2005-03-16 14:30:00,58.37,58.41,58.33,58.4,12300.0,38.155,38.1812,38.1289,38.1746,12300.0
2005-03-16 14:35:00,58.4,58.47,58.39,58.42,15700.0,38.1746,38.2204,38.1681,38.1877,15700.0
2005-03-16 14:40:00,58.41,58.45,58.31,58.31,23300.0,38.1812,38.2073,38.1158,38.1158,23300.0
2005-03-16 14:45:00,58.31,58.34,58.28,58.28,11700.0,38.1158,38.1354,38.0962,38.0962,11700.0
2005-03-16 14:50:00,58.28,58.34,58.27,58.31,13900.0,38.0962,38.1354,38.0897,38.1158,13900.0
2005-03-16 14:55:00,58.3,58.32,58.23,58.3,23700.0,38.1093,38.1223,38.0635,38.1093,23700.0
2005-03-16 15:00:00,58.33,58.34,58.25,58.25,18800.0,38.1289,38.1354,38.0766,38.0766,18800.0
2005-03-16 15:05:00,58.25,58.33,58.23,58.32,18000.0,38.0766,38.1289,38.0635,38.1223,18000.0
2005-03-16 15:10:00,58.33,58.33,58.29,58.33,7200.0,38.1289,38.1289,38.1027,38.1289,7200.0
2005-03-16 15:15:00,58.31,58.31,58.15,58.15,19100.0,38.1158,38.1158,38.0112,38.0112,19100.0
2005-03-16 15:20:00,58.16,58.16,58.05,58.13,35400.0,38.0177,38.0177,37.9458,37.9981,35400.0
2005-03-16 15:25:00,58.11,58.11,57.99,58.01,15300.0,37.9851,37.9851,37.9066,37.9197,15300.0
2005-03-16 15:30:00,58.01,58.12,57.99,58.11,11900.0,37.9197,37.9916,37.9066,37.9851,11900.0
2005-03-16 15:35:00,58.1,58.15,58.06,58.1,18200.0,37.9785,38.0112,37.9524,37.9785,18200.0
2005-03-16 15:40:00,58.1,58.16,58.1,58.1,11100.0,37.9785,38.0177,37.9785,37.9785,11100.0
2005-03-16 15:45:00,58.08,58.21,58.08,58.19,12100.0,37.9655,38.0504,37.9655,38.0374,12100.0
2005-03-16 15:50:00,58.17,58.2,58.05,58.1,18800.0,38.0243,38.0439,37.9458,37.9785,18800.0
2005-03-16 15:55:00,58.11,58.15,58.11,58.15,11900.0,37.9851,38.0112,37.9851,38.0112,11900.0
2005-03-17 09:30:00,58.19,58.4,58.19,58.4,19300.0,38.0374,38.1746,38.0374,38.1746,19300.0
2005-03-17 09:35:00,58.41,58.49,58.15,58.15,7900.0,38.1812,38.2335,38.0112,38.0112,7900.0
2005-03-17 09:40:00,58.15,58.16,58.0,58.14,8000.0,38.0112,38.0177,37.9132,38.0047,8000.0
2005-03-17 09:45:00,58.19,58.39,58.15,58.2,9000.0,38.0374,38.1681,38.0112,38.0439,9000.0
2005-03-17 09:50:00,58.2,58.2,58.0,58.01,6300.0,38.0439,38.0439,37.9132,37.9197,6300.0
2005-03-17 09:55:00,57.96,58.05,57.94,57.98,7600.0,37.887,37.9458,37.8739,37.9001,7600.0
2005-03-17 10:00:00,58.0,58.12,57.96,58.12,12100.0,37.9132,37.9916,37.887,37.9916,12100.0
2005-03-17 10:05:00,58.22,58.22,58.07,58.14,13100.0,38.057,38.057,37.9589,38.0047,13100.0
2005-03-17 10:10:00,58.17,58.17,58.04,58.04,9300.0,38.0243,38.0243,37.9393,37.9393,9300.0
2005-03-17 10:15:00,58.0,58.09,58.0,58.06,12200.0,37.9132,37.972,37.9132,37.9524,12200.0
2005-03-17 10:20:00,58.06,58.1,58.0,58.08,15300.0,37.9524,37.9785,37.9132,37.9655,15300.0
2005-03-17 10:25:00,58.08,58.19,58.06,58.19,5400.0,37.9655,38.0374,37.9524,38.0374,5400.0
2005-03-17 10:30:00,58.19,58.41,58.19,58.4,7400.0,38.0374,38.1812,38.0374,38.1746,7400.0
2005-03-17 10:35:00,58.35,58.43,58.28,58.3,9900.0,38.1419,38.1942,38.0962,38.1093,9900.0
2005-03-17 10:40:00,58.35,58.36,58.17,58.36,22400.0,38.1419,38.1485,38.0243,38.1485,22400.0
2005-03-17 10:45:00,58.34,58.34,58.23,58.25,10300.0,38.1354,38.1354,38.0635,38.0766,10300.0
2005-03-17 10:50:00,58.27,58.34,58.24,58.32,6600.0,38.0897,38.1354,38.07,38.1223,6600.0
2005-03-17 10:55:00,58.31,58.45,58.31,58.45,9300.0,38.1158,38.2073,38.1158,38.2073,9300.0
2005-03-17 11:00:00,58.42,58.53,58.42,58.5,5300.0,38.1877,38.2596,38.1877,38.24,5300.0
2005-03-17 11:05:00,58.5,58.67,58.5,58.67,9100.0,38.24,38.3511,38.24,38.3511,9100.0
2005-03-17 11:10:00,58.74,58.79,58.68,58.76,7700.0,38.3969,38.4296,38.3577,38.41,7700.0
2005-03-17 11:15:00,58.77,58.93,58.77,58.81,8100.0,38.4165,38.5211,38.4165,38.4426,8100.0
2005-03-17 11:20:00,58.8,58.8,58.76,58.77,8000.0,38.4361,38.4361,38.41,38.4165,8000.0
2005-03-17 11:25:00,58.72,58.78,58.7,58.7,4600.0,38.3838,38.423,38.3707,38.3707,4600.0
2005-03-17 11:30:00,58.69,58.69,58.54,58.59,1500.0,38.3642,38.3642,38.2661,38.2988,1500.0
2005-03-17 11:35:00,58.58,58.58,58.52,58.52,2400.0,38.2923,38.2923,38.2531,38.2531,2400.0
2005-03-17 11:40:00,58.51,58.52,58.45,58.5,4700.0,38.2465,38.2531,38.2073,38.24,4700.0
2005-03-17 11:45:00,58.49,58.53,58.48,58.48,4400.0,38.2335,38.2596,38.2269,38.2269,4400.0
2005-03-17 11:50:00,58.5,58.51,58.48,58.48,5700.0,38.24,38.2465,38.2269,38.2269,5700.0
2005-03-17 11:55:00,58.48,58.52,58.48,58.48,4300.0,38.2269,38.2531,38.2269,38.2269,4300.0
2005-03-17 12:00:00,58.48,58.49,58.38,58.38,8500.0,38.2269,38.2335,38.1616,38.1616,8500.0
2005-03-17 12:05:00,58.36,58.41,58.29,58.41,12900.0,38.1485,38.1812,38.1027,38.1812,12900.0
2005-03-17 12:10:00,58.41,58.48,58.41,58.48,2700.0,38.1812,38.2269,38.1812,38.2269,2700.0
2005-03-17 12:15:00,58.48,58.63,58.48,58.59,11200.0,38.2269,38.325,38.2269,38.2988,11200.0
2005-03-17 12:20:00,58.57,58.65,58.57,58.59,6900.0,38.2858,38.338,38.2858,38.2988,6900.0
2005-03-17 12:25:00,58.6,58.75,58.59,58.72,8400.0,38.3054,38.4034,38.2988,38.3838,8400.0
2005-03-17 12:30:00,58.69,58.81,58.69,58.75,5300.0,38.3642,38.4426,38.3642,38.4034,5300.0
2005-03-17 12:35:00,58.75,58.85,58.75,58.81,12200.0,38.4034,38.4688,38.4034,38.4426,12200.0
2005-03-17 12:40:00,58.81,58.83,58.8,58.81,9300.0,38.4426,38.4557,38.4361,38.4426,9300.0
2005-03-17 12:45:00,58.82,58.82,58.63,58.76,8600.0,38.4492,38.4492,38.325,38.41,8600.0
2005-03-17 12:50:00,58.75,58.79,58.75,58.79,5200.0,38.4034,38.4296,38.4034,38.4296,5200.0
2005-03-17 12:55:00,58.78,58.9,58.77,58.87,7700.0,38.423,38.5015,38.4165,38.4819,7700.0
2005-03-17 13:00:00,58.85,58.9,58.85,58.85,10500.0,38.4688,38.5015,38.4688,38.4688,10500.0
2005-03-17 13:05:00,58.86,58.9,58.85,58.85,6800.0,38.4753,38.5015,38.4688,38.4688,6800.0
2005-03-17 13:10:00,58.85,58.85,58.8,58.84,8100.0,38.4688,38.4688,38.4361,38.4622,8100.0
2005-03-17 13:15:00,58.84,58.87,58.67,58.69,10600.0,38.4622,38.4819,38.3511,38.3642,10600.0
2005-03-17 13:20:00,58.69,58.77,58.69,58.77,4300.0,38.3642,38.4165,38.3642,38.4165,4300.0
2005-03-17 13:25:00,58.74,58.78,58.74,58.76,3800.0,38.3969,38.423,38.3969,38.41,3800.0
2005-03-17 13:30:00,58.77,58.83,58.66,58.73,13800.0,38.4165,38.4557,38.3446,38.3903,13800.0
2005-03-17 13:35:00,58.76,58.76,58.58,58.68,30600.0,38.41,38.41,38.2923,38.3577,30600.0
2005-03-17 13:40:00,58.68,58.76,58.68,58.7,3700.0,38.3577,38.41,38.3577,38.3707,3700.0
2005-03-17 13:45:00,58.7,58.72,58.6,58.66,6500.0,38.3707,38.3838,38.3054,38.3446,6500.0
2005-03-17 13:50:00,58.66,58.73,58.5,58.58,9100.0,38.3446,38.3903,38.24,38.2923,9100.0
2005-03-17 13:55:00,58.6,58.7,58.6,58.63,6000.0,38.3054,38.3707,38.3054,38.325,6000.0
2005-03-17 14:00:00,58.63,58.65,58.61,58.62,8500.0,38.325,38.338,38.3119,38.3184,8500.0
2005-03-17 14:05:00,58.62,58.66,58.62,58.66,7500.0,38.3184,38.3446,38.3184,38.3446,7500.0
2005-03-17 14:10:00,58.64,58.7,58.63,58.7,6200.0,38.3315,38.3707,38.325,38.3707,6200.0
2005-03-17 14:15:00,58.7,58.78,58.7,58.78,4900.0,38.3707,38.423,38.3707,38.423,4900.0
2005-03-17 14:20:00,58.78,58.9,58.78,58.86,10200.0,38.423,38.5015,38.423,38.4753,10200.0
2005-03-17 14:25:00,58.88,58.89,58.83,58.85,8200.0,38.4884,38.4949,38.4557,38.4688,8200.0
2005-03-17 14:30:00,58.86,58.87,58.8,58.8,10200.0,38.4753,38.4819,38.4361,38.4361,10200.0
2005-03-17 14:35:00,58.79,58.84,58.79,58.82,9700.0,38.4296,38.4622,38.4296,38.4492,9700.0
2005-03-17 14:40:00,58.83,58.88,58.83,58.83,8800.0,38.4557,38.4884,38.4557,38.4557,8800.0
2005-03-17 14:45:00,58.83,58.87,58.83,58.84,11300.0,38.4557,38.4819,38.4557,38.4622,11300.0
2005-03-17 14:50:00,58.83,58.86,58.82,58.86,5500.0,38.4557,38.4753,38.4492,38.4753,5500.0
2005-03-17 14:55:00,58.85,58.86,58.82,58.83,6700.0,38.4688,38.4753,38.4492,38.4557,6700.0
2005-03-17 15:00:00,58.81,58.84,58.77,58.77,7900.0,38.4426,38.4622,38.4165,38.4165,7900.0
2005-03-17 15:05:00,58.77,58.78,58.74,58.76,8700.0,38.4165,38.423,38.3969,38.41,8700.0
2005-03-17 15:10:00,58.76,58.88,58.76,58.84,13900.0,38.41,38.4884,38.41,38.4622,13900.0
2005-03-17 15:15:00,58.84,58.84,58.79,58.79,11100.0,38.4622,38.4622,38.4296,38.4296,11100.0
2005-03-17 15:20:00,58.8,58.89,58.8,58.81,18300.0,38.4361,38.4949,38.4361,38.4426,18300.0
2005-03-17 15:25:00,58.8,58.8,58.7,58.8,18100.0,38.4361,38.4361,38.3707,38.4361,18100.0
2005-03-17 15:30:00,58.77,58.85,58.77,58.85,19900.0,38.4165,38.4688,38.4165,38.4688,19900.0
2005-03-17 15:35:00,58.84,58.88,58.84,58.88,10500.0,38.4622,38.4884,38.4622,38.4884,10500.0
2005-03-17 15:40:00,58.88,58.89,58.8,58.8,20600.0,38.4884,38.4949,38.4361,38.4361,20600.0
2005-03-17 15:45:00,58.79,58.85,58.78,58.82,15100.0,38.4296,38.4688,38.423,38.4492,15100.0
2005-03-17 15:50:00,58.8,58.8,58.76,58.78,12600.0,38.4361,38.4361,38.41,38.423,12600.0
2005-03-17 15:55:00,58.77,58.78,58.67,58.72,20000.0,38.4165,38.423,38.3511,38.3838,20000.0
2005-03-18 09:30:00,58.71,58.8,58.7,58.8,148900.0,38.3773,38.4361,38.3707,38.4361,148900.0
2005-03-18 09:35:00,58.82,59.05,58.8,59.02,9500.0,38.4492,38.5995,38.4361,38.5799,9500.0
2005-03-18 09:40:00,59.02,59.02,58.8,58.89,5000.0,38.5799,38.5799,38.4361,38.4949,5000.0
2005-03-18 09:45:00,58.89,58.89,58.54,58.55,21200.0,38.4949,38.4949,38.2661,38.2727,21200.0
2005-03-18 09:50:00,58.53,58.68,58.42,58.63,13400.0,38.2596,38.3577,38.1877,38.325,13400.0
2005-03-18 09:55:00,58.62,58.62,58.39,58.43,16900.0,38.3184,38.3184,38.1681,38.1942,16900.0
2005-03-18 10:00:00,58.52,58.65,58.52,58.58,22500.0,38.2531,38.338,38.2531,38.2923,22500.0
2005-03-18 10:05:00,58.58,58.75,58.57,58.73,15200.0,38.2923,38.4034,38.2858,38.3903,15200.0
2005-03-18 10:10:00,58.72,58.78,58.58,58.58,13200.0,38.3838,38.423,38.2923,38.2923,13200.0
2005-03-18 10:15:00,58.57,58.62,58.5,58.56,31800.0,38.2858,38.3184,38.24,38.2792,31800.0
2005-03-18 10:20:00,58.56,58.73,58.54,58.7,16000.0,38.2792,38.3903,38.2661,38.3707,16000.0
2005-03-18 10:25:00,58.71,58.71,58.62,58.67,11500.0,38.3773,38.3773,38.3184,38.3511,11500.0
2005-03-18 10:30:00,58.73,58.74,58.68,58.72,11500.0,38.3903,38.3969,38.3577,38.3838,11500.0
2005-03-18 10:35:00,58.71,58.71,58.64,58.66,10100.0,38.3773,38.3773,38.3315,38.3446,10100.0
2005-03-18 10:40:00,58.67,58.8,58.66,58.8,38600.0,38.3511,38.4361,38.3446,38.4361,38600.0
2005-03-18 10:45:00,58.79,59.03,58.78,58.86,21100.0,38.4296,38.5864,38.423,38.4753,21100.0
2005-03-18 10:50:00,58.81,58.87,58.76,58.86,16300.0,38.4426,38.4819,38.41,38.4753,16300.0
2005-03-18 10:55:00,58.87,59.07,58.87,59.07,13500.0,38.4819,38.6126,38.4819,38.6126,13500.0
2005-03-18 11:00:00,59.08,59.17,59.0,59.0,21800.0,38.6191,38.678,38.5668,38.5668,21800.0
2005-03-18 11:05:00,59.01,59.26,59.01,59.26,21000.0,38.5734,38.7368,38.5734,38.7368,21000.0
2005-03-18 11:10:00,59.27,59.35,59.09,59.09,52300.0,38.7433,38.7956,38.6257,38.6257,52300.0
2005-03-18 11:15:00,59.09,59.29,59.06,59.26,14600.0,38.6257,38.7564,38.6061,38.7368,14600.0
2005-03-18 11:20:00,59.26,59.28,59.19,59.28,18200.0,38.7368,38.7499,38.691,38.7499,18200.0
2005-03-18 11:25:00,59.37,59.52,59.3,59.52,31300.0,38.8087,38.9067,38.7629,38.9067,31300.0
2005-03-18 11:30:00,59.52,59.58,59.35,59.41,28200.0,38.9067,38.946,38.7956,38.8348,28200.0
2005-03-18 11:35:00,59.41,59.41,59.25,59.25,10300.0,38.8348,38.8348,38.7303,38.7303,10300.0
2005-03-18 11:40:00,59.22,59.23,59.2,59.2,8000.0,38.7106,38.7172,38.6976,38.6976,8000.0
2005-03-18 11:45:00,59.2,59.23,59.16,59.17,13300.0,38.6976,38.7172,38.6714,38.678,13300.0
2005-03-18 11:50:00,59.14,59.15,59.06,59.14,5900.0,38.6583,38.6649,38.6061,38.6583,5900.0
2005-03-18 11:55:00,59.15,59.21,59.14,59.2,11200.0,38.6649,38.7041,38.6583,38.6976,11200.0
2005-03-18 12:00:00,59.2,59.22,59.2,59.21,10100.0,38.6976,38.7106,38.6976,38.7041,10100.0
2005-03-18 12:05:00,59.2,59.3,59.2,59.3,11000.0,38.6976,38.7629,38.6976,38.7629,11000.0
2005-03-18 12:10:00,59.28,59.44,59.28,59.36,8100.0,38.7499,38.8545,38.7499,38.8022,8100.0
2005-03-18 12:15:00,59.36,59.38,59.29,59.3,6600.0,38.8022,38.8152,38.7564,38.7629,6600.0
2005-03-18 12:20:00,59.32,59.32,59.2,59.22,9600.0,38.776,38.776,38.6976,38.7106,9600.0
2005-03-18 12:25:00,59.22,59.22,59.2,59.22,4900.0,38.7106,38.7106,38.6976,38.7106,4900.0
2005-03-18 12:30:00,59.23,59.26,59.17,59.17,6900.0,38.7172,38.7368,38.678,38.678,6900.0
2005-03-18 12:35:00,59.16,59.19,59.11,59.19,7200.0,38.6714,38.691,38.6387,38.691,7200.0
2005-03-18 12:40:00,59.19,59.19,59.15,59.16,4800.0,38.691,38.691,38.6649,38.6714,4800.0
2005-03-18 12:45:00,59.15,59.18,59.12,59.18,11100.0,38.6649,38.6845,38.6453,38.6845,11100.0
2005-03-18 12:50:00,59.16,59.17,59.05,59.08,12400.0,38.6714,38.678,38.5995,38.6191,12400.0
2005-03-18 12:55:00,59.07,59.07,58.93,58.95,8600.0,38.6126,38.6126,38.5211,38.5342,8600.0
2005-03-18 13:00:00,58.96,59.02,58.92,58.92,6600.0,38.5407,38.5799,38.5145,38.5145,6600.0
2005-03-18 13:05:00,58.94,59.01,58.94,58.96,13100.0,38.5276,38.5734,38.5276,38.5407,13100.0
2005-03-18 13:10:00,58.96,59.01,58.96,59.01,7900.0,38.5407,38.5734,38.5407,38.5734,7900.0
2005-03-18 13:15:00,59.04,59.16,59.02,59.1,16700.0,38.593,38.6714,38.5799,38.6322,16700.0
2005-03-18 13:20:00,59.1,59.2,59.1,59.18,10800.0,38.6322,38.6976,38.6322,38.6845,10800.0
2005-03-18 13:25:00,59.19,59.27,59.19,59.23,13300.0,38.691,38.7433,38.691,38.7172,13300.0
2005-03-18 13:30:00,59.22,59.28,59.21,59.21,10600.0,38.7106,38.7499,38.7041,38.7041,10600.0
2005-03-18 13:35:00,59.2,59.2,59.13,59.13,10500.0,38.6976,38.6976,38.6518,38.6518,10500.0
2005-03-18 13:40:00,59.13,59.14,59.01,59.01,14200.0,38.6518,38.6583,38.5734,38.5734,14200.0
2005-03-18 13:45:00,59.01,59.01,58.92,58.94,10000.0,38.5734,38.5734,38.5145,38.5276,10000.0
2005-03-18 13:50:00,58.93,59.0,58.93,58.99,11400.0,38.5211,38.5668,38.5211,38.5603,11400.0
2005-03-18 13:55:00,59.0,59.03,58.86,59.02,11100.0,38.5668,38.5864,38.4753,38.5799,11100.0
2005-03-18 14:00:00,59.02,59.14,59.01,59.12,13000.0,38.5799,38.6583,38.5734,38.6453,13000.0
2005-03-18 14:05:00,59.13,59.32,59.13,59.29,21600.0,38.6518,38.776,38.6518,38.7564,21600.0
2005-03-18 14:10:00,59.29,59.3,59.25,59.27,13700.0,38.7564,38.7629,38.7303,38.7433,13700.0
2005-03-18 14:15:00,59.27,59.27,59.12,59.15,19100.0,38.7433,38.7433,38.6453,38.6649,19100.0
2005-03-18 14:20:00,59.15,59.29,59.15,59.29,9500.0,38.6649,38.7564,38.6649,38.7564,9500.0
2005-03-18 14:25:00,59.32,59.48,59.3,59.42,23400.0,38.776,38.8806,38.7629,38.8414,23400.0
2005-03-18 14:30:00,59.41,59.56,59.39,59.51,19500.0,38.8348,38.9329,38.8218,38.9002,19500.0
2005-03-18 14:35:00,59.48,59.48,59.32,59.33,16000.0,38.8806,38.8806,38.776,38.7825,16000.0
2005-03-18 14:40:00,59.33,59.36,59.26,59.28,7100.0,38.7825,38.8022,38.7368,38.7499,7100.0
2005-03-18 14:45:00,59.28,59.28,59.19,59.22,12600.0,38.7499,38.7499,38.691,38.7106,12600.0
2005-03-18 14:50:00,59.22,59.3,59.22,59.28,13600.0,38.7106,38.7629,38.7106,38.7499,13600.0
2005-03-18 14:55:00,59.27,59.39,59.23,59.39,27200.0,38.7433,38.8218,38.7172,38.8218,27200.0
2005-03-18 15:00:00,59.39,59.39,59.28,59.28,30400.0,38.8218,38.8218,38.7499,38.7499,30400.0
2005-03-18 15:05:00,59.27,59.28,59.12,59.2,29600.0,38.7433,38.7499,38.6453,38.6976,29600.0
2005-03-18 15:10:00,59.2,59.23,59.17,59.2,15100.0,38.6976,38.7172,38.678,38.6976,15100.0
2005-03-18 15:15:00,59.24,59.33,59.24,59.31,23400.0,38.7237,38.7825,38.7237,38.7695,23400.0
2005-03-18 15:20:00,59.3,59.34,59.3,59.34,27900.0,38.7629,38.7891,38.7629,38.7891,27900.0
2005-03-18 15:25:00,59.35,59.48,59.35,59.42,25100.0,38.7956,38.8806,38.7956,38.8414,25100.0
2005-03-18 15:30:00,59.42,59.42,59.22,59.28,23000.0,38.8414,38.8414,38.7106,38.7499,23000.0
2005-03-18 15:35:00,59.28,59.38,59.28,59.38,22300.0,38.7499,38.8152,38.7499,38.8152,22300.0
2005-03-18 15:40:00,59.38,59.62,59.38,59.62,22200.0,38.8152,38.9721,38.8152,38.9721,22200.0
2005-03-18 15:45:00,59.64,59.77,59.63,59.7,55600.0,38.9852,39.0702,38.9787,39.0244,55600.0
2005-03-18 15:50:00,59.67,59.72,59.66,59.71,28200.0,39.0048,39.0375,38.9983,39.0309,28200.0
2005-03-18 15:55:00,59.71,59.71,59.52,59.56,38100.0,39.0309,39.0309,38.9067,38.9329,38100.0
2005-03-21 09:30:00,59.5,59.51,59.35,59.35,14600.0,38.8937,38.9002,38.7956,38.7956,14600.0
2005-03-21 09:35:00,59.31,59.7,59.31,59.57,9800.0,38.7695,39.0244,38.7695,38.9394,9800.0
2005-03-21 09:40:00,59.56,59.9,59.55,59.82,11700.0,38.9329,39.1551,38.9264,39.1028,11700.0
2005-03-21 09:45:00,59.73,59.73,59.67,59.71,8200.0,39.044,39.044,39.0048,39.0309,8200.0
2005-03-21 09:50:00,59.71,59.95,59.7,59.92,17900.0,39.0309,39.1878,39.0244,39.1682,17900.0
2005-03-21 09:55:00,59.85,59.85,59.67,59.7,14300.0,39.1225,39.1225,39.0048,39.0244,14300.0
2005-03-21 10:00:00,59.72,59.79,59.72,59.79,11300.0,39.0375,39.0832,39.0375,39.0832,11300.0
2005-03-21 10:05:00,59.79,59.81,59.72,59.73,5900.0,39.0832,39.0963,39.0375,39.044,5900.0
2005-03-21 10:10:00,59.72,59.9,59.72,59.8,14100.0,39.0375,39.1551,39.0375,39.0898,14100.0
2005-03-21 10:15:00,59.81,59.91,59.76,59.82,15500.0,39.0963,39.1617,39.0636,39.1028,15500.0
2005-03-21 10:20:00,59.8,59.88,59.8,59.8,8300.0,39.0898,39.1421,39.0898,39.0898,8300.0
2005-03-21 10:25:00,59.79,59.79,59.74,59.75,21300.0,39.0832,39.0832,39.0506,39.0571,21300.0
2005-03-21 10:30:00,59.74,59.8,59.67,59.67,17000.0,39.0506,39.0898,39.0048,39.0048,17000.0
2005-03-21 10:35:00,59.66,59.79,59.63,59.79,16100.0,38.9983,39.0832,38.9787,39.0832,16100.0
2005-03-21 10:40:00,59.78,59.82,59.75,59.75,14100.0,39.0767,39.1028,39.0571,39.0571,14100.0
2005-03-21 10:45:00,59.75,59.89,59.75,59.83,12500.0,39.0571,39.1486,39.0571,39.1094,12500.0
2005-03-21 10:50:00,59.83,59.84,59.76,59.76,15400.0,39.1094,39.1159,39.0636,39.0636,15400.0
2005-03-21 10:55:00,59.76,59.79,59.76,59.77,16800.0,39.0636,39.0832,39.0636,39.0702,16800.0
2005-03-21 11:00:00,59.77,59.8,59.74,59.74,29700.0,39.0702,39.0898,39.0506,39.0506,29700.0
2005-03-21 11:05:00,59.73,59.74,59.64,59.64,21400.0,39.044,39.0506,38.9852,38.9852,21400.0
2005-03-21 11:10:00,59.62,59.63,59.53,59.53,11000.0,38.9721,38.9787,38.9133,38.9133,11000.0
2005-03-21 11:15:00,59.53,59.54,59.52,59.52,21400.0,38.9133,38.9198,38.9067,38.9067,21400.0
2005-03-21 11:20:00,59.53,59.75,59.53,59.75,12300.0,38.9133,39.0571,38.9133,39.0571,12300.0
2005-03-21 11:25:00,59.77,59.84,59.77,59.78,6200.0,39.0702,39.1159,39.0702,39.0767,6200.0
2005-03-21 11:30:00,59.78,59.84,59.78,59.84,8600.0,39.0767,39.1159,39.0767,39.1159,8600.0
2005-03-21 11:35:00,59.84,59.89,59.8,59.88,13300.0,39.1159,39.1486,39.0898,39.1421,13300.0
2005-03-21 11:40:00,59.88,60.0,59.88,59.94,22700.0,39.1421,39.2205,39.1421,39.1813,22700.0
2005-03-21 11:45:00,59.91,59.99,59.91,59.98,6700.0,39.1617,39.214,39.1617,39.2074,6700.0
2005-03-21 11:50:00,59.94,59.98,59.9,59.95,7800.0,39.1813,39.2074,39.1551,39.1878,7800.0
2005-03-21 11:55:00,59.95,59.98,59.89,59.92,8400.0,39.1878,39.2074,39.1486,39.1682,8400.0
2005-03-21 12:00:00,59.92,60.0,59.92,60.0,7900.0,39.1682,39.2205,39.1682,39.2205,7900.0
2005-03-21 12:05:00,60.0,60.06,59.95,60.02,7800.0,39.2205,39.2597,39.1878,39.2336,7800.0
2005-03-21 12:10:00,60.15,60.15,59.99,60.0,21300.0,39.3186,39.3186,39.214,39.2205,21300.0
2005-03-21 12:15:00,60.0,60.18,60.0,60.14,7300.0,39.2205,39.3382,39.2205,39.312,7300.0
2005-03-21 12:20:00,60.14,60.15,60.11,60.12,5400.0,39.312,39.3186,39.2924,39.299,5400.0
2005-03-21 12:25:00,60.12,60.45,60.12,60.32,28900.0,39.299,39.5147,39.299,39.4297,28900.0
2005-03-21 12:30:00,60.31,60.32,60.16,60.19,12600.0,39.4231,39.4297,39.3251,39.3447,12600.0
2005-03-21 12:35:00,60.19,60.19,60.17,60.18,11600.0,39.3447,39.3447,39.3316,39.3382,11600.0
2005-03-21 12:40:00,60.15,60.15,60.05,60.1,7200.0,39.3186,39.3186,39.2532,39.2859,7200.0
2005-03-21 12:45:00,60.1,60.14,60.09,60.14,12700.0,39.2859,39.312,39.2793,39.312,12700.0
2005-03-21 12:50:00,60.14,60.14,60.08,60.08,11000.0,39.312,39.312,39.2728,39.2728,11000.0
2005-03-21 12:55:00,60.08,60.11,60.07,60.07,7800.0,39.2728,39.2924,39.2663,39.2663,7800.0
2005-03-21 13:00:00,60.07,60.1,60.01,60.02,10800.0,39.2663,39.2859,39.227,39.2336,10800.0
2005-03-21 13:05:00,60.01,60.03,59.98,60.03,10600.0,39.227,39.2401,39.2074,39.2401,10600.0
2005-03-21 13:10:00,60.03,60.06,59.99,60.02,5100.0,39.2401,39.2597,39.214,39.2336,5100.0
2005-03-21 13:15:00,60.02,60.02,59.97,59.99,5400.0,39.2336,39.2336,39.2009,39.214,5400.0
2005-03-21 13:20:00,59.99,60.03,59.99,60.01,10400.0,39.214,39.2401,39.214,39.227,10400.0
2005-03-21 13:25:00,60.01,60.04,60.0,60.04,6200.0,39.227,39.2467,39.2205,39.2467,6200.0
2005-03-21 13:30:00,60.01,60.08,60.0,60.0,9200.0,39.227,39.2728,39.2205,39.2205,9200.0
2005-03-21 13:35:00,60.01,60.03,60.0,60.01,13300.0,39.227,39.2401,39.2205,39.227,13300.0
2005-03-21 13:40:00,60.04,60.04,60.03,60.04,4100.0,39.2467,39.2467,39.2401,39.2467,4100.0
2005-03-21 13:45:00,60.04,60.04,60.01,60.01,10100.0,39.2467,39.2467,39.227,39.227,10100.0
2005-03-21 13:50:00,60.01,60.02,60.0,60.01,12800.0,39.227,39.2336,39.2205,39.227,12800.0
2005-03-21 13:55:00,60.01,60.01,59.98,59.99,19500.0,39.227,39.227,39.2074,39.214,19500.0
2005-03-21 14:00:00,59.98,59.99,59.95,59.95,4800.0,39.2074,39.214,39.1878,39.1878,4800.0
2005-03-21 14:05:00,59.95,60.02,59.95,59.99,24200.0,39.1878,39.2336,39.1878,39.214,24200.0
2005-03-21 14:10:00,59.99,59.99,59.92,59.92,11800.0,39.214,39.214,39.1682,39.1682,11800.0
2005-03-21 14:15:00,59.91,59.99,59.91,59.98,11000.0,39.1617,39.214,39.1617,39.2074,11000.0
2005-03-21 14:20:00,59.96,60.01,59.96,59.98,10800.0,39.1944,39.227,39.1944,39.2074,10800.0
2005-03-21 14:25:00,59.99,60.05,59.96,60.02,21500.0,39.214,39.2532,39.1944,39.2336,21500.0
2005-03-21 14:30:00,60.02,60.16,60.0,60.15,45100.0,39.2336,39.3251,39.2205,39.3186,45100.0
2005-03-21 14:35:00,60.15,60.45,60.15,60.45,33300.0,39.3186,39.5147,39.3186,39.5147,33300.0
2005-03-21 14:40:00,60.45,60.45,60.34,60.35,24100.0,39.5147,39.5147,39.4428,39.4493,24100.0
2005-03-21 14:45:00,60.35,60.4,60.23,60.23,10300.0,39.4493,39.482,39.3709,39.3709,10300.0
2005-03-21 14:50:00,60.23,60.25,60.2,60.2,16100.0,39.3709,39.3839,39.3512,39.3512,16100.0
2005-03-21 14:55:00,60.2,60.24,60.19,60.23,16200.0,39.3512,39.3774,39.3447,39.3709,16200.0
2005-03-21 15:00:00,60.23,60.24,60.19,60.19,21600.0,39.3709,39.3774,39.3447,39.3447,21600.0
2005-03-21 15:05:00,60.2,60.2,60.1,60.19,48600.0,39.3512,39.3512,39.2859,39.3447,48600.0
2005-03-21 15:10:00,60.19,60.25,60.15,60.24,15000.0,39.3447,39.3839,39.3186,39.3774,15000.0
2005-03-21 15:15:00,60.23,60.24,60.19,60.19,11000.0,39.3709,39.3774,39.3447,39.3447,11000.0
2005-03-21 15:20:00,60.18,60.24,60.16,60.22,40100.0,39.3382,39.3774,39.3251,39.3643,40100.0
2005-03-21 15:25:00,60.23,60.26,60.18,60.25,31300.0,39.3709,39.3905,39.3382,39.3839,31300.0
2005-03-21 15:30:00,60.26,60.26,60.17,60.17,24700.0,39.3905,39.3905,39.3316,39.3316,24700.0
2005-03-21 15:35:00,60.17,60.17,60.06,60.07,15700.0,39.3316,39.3316,39.2597,39.2663,15700.0
2005-03-21 15:40:00,60.06,60.06,60.0,60.0,20600.0,39.2597,39.2597,39.2205,39.2205,20600.0
2005-03-21 15:45:00,60.0,60.01,59.93,59.94,20900.0,39.2205,39.227,39.1748,39.1813,20900.0
2005-03-21 15:50:00,59.94,59.95,59.91,59.94,30100.0,39.1813,39.1878,39.1617,39.1813,30100.0
2005-03-21 15:55:00,59.94,59.95,59.86,59.88,46800.0,39.1813,39.1878,39.129,39.1421,46800.0
2005-03-22 09:30:00,59.59,59.84,59.59,59.81,16000.0,38.9525,39.1159,38.9525,39.0963,16000.0
2005-03-22 09:35:00,59.88,60.34,59.88,60.34,10100.0,39.1421,39.4428,39.1421,39.4428,10100.0
2005-03-22 09:40:00,60.34,60.34,60.0,60.1,8400.0,39.4428,39.4428,39.2205,39.2859,8400.0
2005-03-22 09:45:00,59.99,60.16,59.95,60.16,15400.0,39.214,39.3251,39.1878,39.3251,15400.0
2005-03-22 09:50:00,60.19,60.2,60.06,60.06,4900.0,39.3447,39.3512,39.2597,39.2597,4900.0
2005-03-22 09:55:00,60.0,60.1,59.99,60.09,15800.0,39.2205,39.2859,39.214,39.2793,15800.0
2005-03-22 10:00:00,60.09,60.1,59.92,59.92,12100.0,39.2793,39.2859,39.1682,39.1682,12100.0
2005-03-22 10:05:00,59.92,59.93,59.77,59.85,8400.0,39.1682,39.1748,39.0702,39.1225,8400.0
2005-03-22 10:10:00,59.85,59.85,59.8,59.8,7700.0,39.1225,39.1225,39.0898,39.0898,7700.0
2005-03-22 10:15:00,59.78,59.79,59.72,59.74,10300.0,39.0767,39.0832,39.0375,39.0506,10300.0
2005-03-22 10:20:00,59.76,59.77,59.69,59.75,28300.0,39.0636,39.0702,39.0179,39.0571,28300.0
2005-03-22 10:25:00,59.74,59.75,59.65,59.67,10400.0,39.0506,39.0571,38.9917,39.0048,10400.0
2005-03-22 10:30:00,59.66,59.75,59.62,59.63,8000.0,38.9983,39.0571,38.9721,38.9787,8000.0
2005-03-22 10:35:00,59.64,59.64,59.54,59.57,8700.0,38.9852,38.9852,38.9198,38.9394,8700.0
2005-03-22 10:40:00,59.57,59.6,59.56,59.57,5200.0,38.9394,38.959,38.9329,38.9394,5200.0
2005-03-22 10:45:00,59.58,59.64,59.58,59.62,6600.0,38.946,38.9852,38.946,38.9721,6600.0
2005-03-22 10:50:00,59.62,59.62,59.56,59.58,5300.0,38.9721,38.9721,38.9329,38.946,5300.0
2005-03-22 10:55:00,59.6,59.65,59.59,59.59,5900.0,38.959,38.9917,38.9525,38.9525,5900.0
2005-03-22 11:00:00,59.58,59.58,59.42,59.49,5000.0,38.946,38.946,38.8414,38.8871,5000.0
2005-03-22 11:05:00,59.49,59.53,59.47,59.51,5600.0,38.8871,38.9133,38.8741,38.9002,5600.0
2005-03-22 11:10:00,59.5,59.53,59.34,59.42,11700.0,38.8937,38.9133,38.7891,38.8414,11700.0
2005-03-22 11:15:00,59.42,59.44,59.34,59.34,5800.0,38.8414,38.8545,38.7891,38.7891,5800.0
2005-03-22 11:20:00,59.34,59.41,59.33,59.41,4600.0,38.7891,38.8348,38.7825,38.8348,4600.0
2005-03-22 11:25:00,59.4,59.41,59.27,59.27,5100.0,38.8283,38.8348,38.7433,38.7433,5100.0
2005-03-22 11:30:00,59.27,59.27,59.18,59.2,11400.0,38.7433,38.7433,38.6845,38.6976,11400.0
2005-03-22 11:35:00,59.18,59.23,59.18,59.23,4900.0,38.6845,38.7172,38.6845,38.7172,4900.0
2005-03-22 11:40:00,59.21,59.25,59.21,59.21,4100.0,38.7041,38.7303,38.7041,38.7041,4100.0
2005-03-22 11:45:00,59.21,59.3,59.2,59.3,3300.0,38.7041,38.7629,38.6976,38.7629,3300.0
2005-03-22 11:50:00,59.28,59.36,59.28,59.36,1900.0,38.7499,38.8022,38.7499,38.8022,1900.0
2005-03-22 11:55:00,59.36,59.42,59.35,59.42,7600.0,38.8022,38.8414,38.7956,38.8414,7600.0
2005-03-22 12:00:00,59.43,59.57,59.43,59.57,13600.0,38.8479,38.9394,38.8479,38.9394,13600.0
2005-03-22 12:05:00,59.58,59.68,59.58,59.67,15300.0,38.946,39.0113,38.946,39.0048,15300.0
2005-03-22 12:10:00,59.69,59.7,59.67,59.69,4600.0,39.0179,39.0244,39.0048,39.0179,4600.0
2005-03-22 12:15:00,59.69,59.69,59.61,59.61,6500.0,39.0179,39.0179,38.9656,38.9656,6500.0
2005-03-22 12:20:00,59.65,59.68,59.65,59.68,3300.0,38.9917,39.0113,38.9917,39.0113,3300.0
2005-03-22 12:25:00,59.69,59.73,59.69,59.73,6100.0,39.0179,39.044,39.0179,39.044,6100.0
2005-03-22 12:30:00,59.73,59.74,59.72,59.74,2600.0,39.044,39.0506,39.0375,39.0506,2600.0
2005-03-22 12:35:00,59.73,59.73,59.6,59.64,7700.0,39.044,39.044,38.959,38.9852,7700.0
2005-03-22 12:40:00,59.64,59.67,59.54,59.59,5500.0,38.9852,39.0048,38.9198,38.9525,5500.0
2005-03-22 12:45:00,59.56,59.62,59.56,59.6,2600.0,38.9329,38.9721,38.9329,38.959,2600.0
2005-03-22 12:50:00,59.61,59.64,59.6,59.62,8100.0,38.9656,38.9852,38.959,38.9721,8100.0
2005-03-22 12:55:00,59.62,59.67,59.61,59.67,2600.0,38.9721,39.0048,38.9656,39.0048,2600.0
2005-03-22 13:00:00,59.66,59.69,59.62,59.64,6200.0,38.9983,39.0179,38.9721,38.9852,6200.0
2005-03-22 13:05:00,59.64,59.66,59.64,59.66,5300.0,38.9852,38.9983,38.9852,38.9983,5300.0
2005-03-22 13:10:00,59.67,59.79,59.67,59.75,6400.0,39.0048,39.0832,39.0048,39.0571,6400.0
2005-03-22 13:15:00,59.76,59.79,59.76,59.79,4100.0,39.0636,39.0832,39.0636,39.0832,4100.0
2005-03-22 13:20:00,59.8,59.8,59.76,59.79,9700.0,39.0898,39.0898,39.0636,39.0832,9700.0
2005-03-22 13:25:00,59.79,59.79,59.79,59.79,4000.0,39.0832,39.0832,39.0832,39.0832,4000.0
2005-03-22 13:30:00,59.79,59.79,59.78,59.78,4000.0,39.0832,39.0832,39.0767,39.0767,4000.0
2005-03-22 13:35:00,59.79,59.84,59.79,59.84,5100.0,39.0832,39.1159,39.0832,39.1159,5100.0
2005-03-22 13:40:00,59.84,59.85,59.83,59.85,3900.0,39.1159,39.1225,39.1094,39.1225,3900.0
2005-03-22 13:45:00,59.85,59.9,59.85,59.89,6300.0,39.1225,39.1551,39.1225,39.1486,6300.0
2005-03-22 13:50:00,59.89,59.89,59.87,59.89,7600.0,39.1486,39.1486,39.1355,39.1486,7600.0
2005-03-22 13:55:00,59.89,59.89,59.84,59.84,6300.0,39.1486,39.1486,39.1159,39.1159,6300.0
2005-03-22 14:00:00,59.85,59.86,59.81,59.81,13300.0,39.1225,39.129,39.0963,39.0963,13300.0
2005-03-22 14:05:00,59.81,59.84,59.81,59.83,4500.0,39.0963,39.1159,39.0963,39.1094,4500.0
2005-03-22 14:10:00,59.84,59.86,59.84,59.84,2800.0,39.1159,39.129,39.1159,39.1159,2800.0
2005-03-22 14:15:00,59.84,59.89,59.73,59.83,7100.0,39.1159,39.1486,39.044,39.1094,7100.0
2005-03-22 14:20:00,59.84,59.84,59.46,59.55,16100.0,39.1159,39.1159,38.8675,38.9264,16100.0
2005-03-22 14:25:00,59.61,59.65,59.45,59.63,13900.0,38.9656,38.9917,38.861,38.9787,13900.0
2005-03-22 14:30:00,59.61,59.72,59.56,59.71,15000.0,38.9656,39.0375,38.9329,39.0309,15000.0
2005-03-22 14:35:00,59.66,59.66,59.38,59.39,13700.0,38.9983,38.9983,38.8152,38.8218,13700.0
2005-03-22 14:40:00,59.4,59.4,59.06,59.06,14800.0,38.8283,38.8283,38.6061,38.6061,14800.0
2005-03-22 14:45:00,59.09,59.25,59.04,59.2,14900.0,38.6257,38.7303,38.593,38.6976,14900.0
2005-03-22 14:50:00,59.15,59.26,59.13,59.15,15100.0,38.6649,38.7368,38.6518,38.6649,15100.0
2005-03-22 14:55:00,59.16,59.25,59.08,59.24,18100.0,38.6714,38.7303,38.6191,38.7237,18100.0
2005-03-22 15:00:00,59.28,59.28,59.13,59.21,14800.0,38.7499,38.7499,38.6518,38.7041,14800.0
2005-03-22 15:05:00,59.23,59.27,59.16,59.16,12200.0,38.7172,38.7433,38.6714,38.6714,12200.0
2005-03-22 15:10:00,59.12,59.16,59.09,59.15,15600.0,38.6453,38.6714,38.6257,38.6649,15600.0
2005-03-22 15:15:00,59.15,59.15,59.01,59.02,15100.0,38.6649,38.6649,38.5734,38.5799,15100.0
2005-03-22 15:20:00,59.01,59.2,59.0,59.16,10700.0,38.5734,38.6976,38.5668,38.6714,10700.0
2005-03-22 15:25:00,59.15,59.17,59.0,59.04,8500.0,38.6649,38.678,38.5668,38.593,8500.0
2005-03-22 15:30:00,59.03,59.13,59.01,59.07,14400.0,38.5864,38.6518,38.5734,38.6126,14400.0
2005-03-22 15:35:00,59.07,59.09,58.95,58.95,15700.0,38.6126,38.6257,38.5342,38.5342,15700.0
2005-03-22 15:40:00,58.9,58.9,58.67,58.67,27300.0,38.5015,38.5015,38.3511,38.3511,27300.0
2005-03-22 15:45:00,58.66,58.74,58.63,58.73,28200.0,38.3446,38.3969,38.325,38.3903,28200.0
2005-03-22 15:50:00,58.73,58.77,58.72,58.75,14800.0,38.3903,38.4165,38.3838,38.4034,14800.0
2005-03-22 15:55:00,58.74,58.75,58.7,58.7,23500.0,38.3969,38.4034,38.3707,38.3707,23500.0
2005-03-23 09:30:00,57.9,58.1,57.9,58.07,54600.0,37.8478,37.9785,37.8478,37.9589,54600.0
2005-03-23 09:35:00,58.07,58.1,58.07,58.07,13000.0,37.9589,37.9785,37.9589,37.9589,13000.0
2005-03-23 09:40:00,57.95,58.1,57.85,58.09,16100.0,37.8805,37.9785,37.8151,37.972,16100.0
2005-03-23 09:45:00,58.1,58.2,58.02,58.2,18700.0,37.9785,38.0439,37.9262,38.0439,18700.0
2005-03-23 09:50:00,58.16,58.17,58.05,58.05,18900.0,38.0177,38.0243,37.9458,37.9458,18900.0
2005-03-23 09:55:00,58.05,58.08,57.94,57.94,7300.0,37.9458,37.9655,37.8739,37.8739,7300.0
2005-03-23 10:00:00,57.89,58.09,57.87,57.99,11400.0,37.8413,37.972,37.8282,37.9066,11400.0
2005-03-23 10:05:00,57.98,58.22,57.98,58.22,17400.0,37.9001,38.057,37.9001,38.057,17400.0
2005-03-23 10:10:00,58.34,58.4,58.25,58.33,24200.0,38.1354,38.1746,38.0766,38.1289,24200.0
2005-03-23 10:15:00,58.31,58.39,58.31,58.36,9200.0,38.1158,38.1681,38.1158,38.1485,9200.0
2005-03-23 10:20:00,58.36,58.37,58.24,58.25,7700.0,38.1485,38.155,38.07,38.0766,7700.0
2005-03-23 10:25:00,58.24,58.33,58.16,58.19,9500.0,38.07,38.1289,38.0177,38.0374,9500.0
2005-03-23 10:30:00,58.19,58.21,58.0,58.05,22700.0,38.0374,38.0504,37.9132,37.9458,22700.0
2005-03-23 10:35:00,58.05,58.05,57.9,57.9,13900.0,37.9458,37.9458,37.8478,37.8478,13900.0
2005-03-23 10:40:00,57.9,58.0,57.86,57.96,21200.0,37.8478,37.9132,37.8216,37.887,21200.0
2005-03-23 10:45:00,58.0,58.06,57.99,58.0,14800.0,37.9132,37.9524,37.9066,37.9132,14800.0
2005-03-23 10:50:00,57.99,58.05,57.94,58.05,16900.0,37.9066,37.9458,37.8739,37.9458,16900.0
2005-03-23 10:55:00,58.04,58.11,58.0,58.1,49500.0,37.9393,37.9851,37.9132,37.9785,49500.0
2005-03-23 11:00:00,58.11,58.15,58.06,58.14,9600.0,37.9851,38.0112,37.9524,38.0047,9600.0
2005-03-23 11:05:00,58.18,58.25,58.18,58.25,14900.0,38.0308,38.0766,38.0308,38.0766,14900.0
2005-03-23 11:10:00,58.25,58.3,58.2,58.21,20400.0,38.0766,38.1093,38.0439,38.0504,20400.0
2005-03-23 11:15:00,58.25,58.25,58.21,58.23,7100.0,38.0766,38.0766,38.0504,38.0635,7100.0
2005-03-23 11:20:00,58.24,58.25,58.18,58.19,36400.0,38.07,38.0766,38.0308,38.0374,36400.0
2005-03-23 11:25:00,58.2,58.23,58.19,58.23,7000.0,38.0439,38.0635,38.0374,38.0635,7000.0
2005-03-23 11:30:00,58.23,58.23,58.2,58.22,7900.0,38.0635,38.0635,38.0439,38.057,7900.0
2005-03-23 11:35:00,58.22,58.25,58.14,58.14,14000.0,38.057,38.0766,38.0047,38.0047,14000.0
2005-03-23 11:40:00,58.15,58.18,58.14,58.17,6200.0,38.0112,38.0308,38.0047,38.0243,6200.0
2005-03-23 11:45:00,58.15,58.17,58.15,58.16,6900.0,38.0112,38.0243,38.0112,38.0177,6900.0
2005-03-23 11:50:00,58.15,58.15,58.02,58.02,8900.0,38.0112,38.0112,37.9262,37.9262,8900.0
2005-03-23 11:55:00,58.02,58.03,57.99,58.03,9200.0,37.9262,37.9328,37.9066,37.9328,9200.0
2005-03-23 12:00:00,58.03,58.09,58.03,58.07,6800.0,37.9328,37.972,37.9328,37.9589,6800.0
2005-03-23 12:05:00,58.07,58.12,58.02,58.03,14500.0,37.9589,37.9916,37.9262,37.9328,14500.0
2005-03-23 12:10:00,58.04,58.25,58.04,58.21,19600.0,37.9393,38.0766,37.9393,38.0504,19600.0
2005-03-23 12:15:00,58.22,58.23,58.19,58.2,8100.0,38.057,38.0635,38.0374,38.0439,8100.0
2005-03-23 12:20:00,58.21,58.21,58.17,58.17,6500.0,38.0504,38.0504,38.0243,38.0243,6500.0
2005-03-23 12:25:00,58.17,58.17,58.09,58.09,7300.0,38.0243,38.0243,37.972,37.972,7300.0
2005-03-23 12:30:00,58.09,58.11,58.05,58.05,4400.0,37.972,37.9851,37.9458,37.9458,4400.0
2005-03-23 12:35:00,58.05,58.05,58.03,58.04,2700.0,37.9458,37.9458,37.9328,37.9393,2700.0
2005-03-23 12:40:00,58.04,58.07,58.02,58.05,12600.0,37.9393,37.9589,37.9262,37.9458,12600.0
2005-03-23 12:45:00,58.05,58.09,58.05,58.07,2400.0,37.9458,37.972,37.9458,37.9589,2400.0
2005-03-23 12:50:00,58.07,58.14,58.05,58.14,3500.0,37.9589,38.0047,37.9458,38.0047,3500.0
2005-03-23 12:55:00,58.12,58.17,58.12,58.17,3100.0,37.9916,38.0243,37.9916,38.0243,3100.0
2005-03-23 13:00:00,58.17,58.19,58.15,58.16,5800.0,38.0243,38.0374,38.0112,38.0177,5800.0
2005-03-23 13:05:00,58.16,58.17,58.15,58.15,2400.0,38.0177,38.0243,38.0112,38.0112,2400.0
2005-03-23 13:10:00,58.16,58.16,58.06,58.1,9500.0,38.0177,38.0177,37.9524,37.9785,9500.0
2005-03-23 13:15:00,58.09,58.14,58.08,58.14,3600.0,37.972,38.0047,37.9655,38.0047,3600.0
2005-03-23 13:20:00,58.14,58.15,58.12,58.12,8500.0,38.0047,38.0112,37.9916,37.9916,8500.0
2005-03-23 13:25:00,58.12,58.12,58.0,58.02,46900.0,37.9916,37.9916,37.9132,37.9262,46900.0
2005-03-23 13:30:00,58.03,58.1,58.03,58.09,4100.0,37.9328,37.9785,37.9328,37.972,4100.0
2005-03-23 13:35:00,58.09,58.1,58.06,58.09,3800.0,37.972,37.9785,37.9524,37.972,3800.0
2005-03-23 13:40:00,58.08,58.1,58.08,58.09,6100.0,37.9655,37.9785,37.9655,37.972,6100.0
2005-03-23 13:45:00,58.11,58.24,58.11,58.19,24000.0,37.9851,38.07,37.9851,38.0374,24000.0
2005-03-23 13:50:00,58.2,58.33,58.17,58.18,8600.0,38.0439,38.1289,38.0243,38.0308,8600.0
2005-03-23 13:55:00,58.18,58.24,58.16,58.17,7600.0,38.0308,38.07,38.0177,38.0243,7600.0
2005-03-23 14:00:00,58.19,58.2,58.11,58.11,11000.0,38.0374,38.0439,37.9851,37.9851,11000.0
2005-03-23 14:05:00,58.11,58.2,58.1,58.16,11300.0,37.9851,38.0439,37.9785,38.0177,11300.0
2005-03-23 14:10:00,58.18,58.19,58.09,58.09,6100.0,38.0308,38.0374,37.972,37.972,6100.0
2005-03-23 14:15:00,58.1,58.15,58.1,58.15,5000.0,37.9785,38.0112,37.9785,38.0112,5000.0
2005-03-23 14:20:00,58.15,58.16,58.13,58.15,7200.0,38.0112,38.0177,37.9981,38.0112,7200.0
2005-03-23 14:25:00,58.16,58.2,58.14,58.2,4100.0,38.0177,38.0439,38.0047,38.0439,4100.0
2005-03-23 14:30:00,58.2,58.22,58.2,58.2,6100.0,38.0439,38.057,38.0439,38.0439,6100.0
2005-03-23 14:35:00,58.2,58.2,58.09,58.12,12600.0,38.0439,38.0439,37.972,37.9916,12600.0
2005-03-23 14:40:00,58.11,58.11,58.07,58.07,17300.0,37.9851,37.9851,37.9589,37.9589,17300.0
2005-03-23 14:45:00,58.06,58.07,58.03,58.06,11800.0,37.9524,37.9589,37.9328,37.9524,11800.0
2005-03-23 14:50:00,58.05,58.05,57.99,58.01,26000.0,37.9458,37.9458,37.9066,37.9197,26000.0
2005-03-23 14:55:00,58.0,58.01,57.93,57.94,14700.0,37.9132,37.9197,37.8674,37.8739,14700.0
2005-03-23 15:00:00,57.94,57.94,57.86,57.86,12700.0,37.8739,37.8739,37.8216,37.8216,12700.0
2005-03-23 15:05:00,57.85,57.86,57.76,57.77,21600.0,37.8151,37.8216,37.7563,37.7628,21600.0
2005-03-23 15:10:00,57.77,57.78,57.63,57.74,29400.0,37.7628,37.7694,37.6713,37.7432,29400.0
2005-03-23 15:15:00,57.73,57.78,57.71,57.78,13800.0,37.7367,37.7694,37.7236,37.7694,13800.0
2005-03-23 15:20:00,57.78,57.79,57.76,57.77,17400.0,37.7694,37.7759,37.7563,37.7628,17400.0
2005-03-23 15:25:00,57.77,57.83,57.76,57.83,26900.0,37.7628,37.802,37.7563,37.802,26900.0
2005-03-23 15:30:00,57.83,57.83,57.77,57.78,13300.0,37.802,37.802,37.7628,37.7694,13300.0
2005-03-23 15:35:00,57.77,57.88,57.77,57.83,25900.0,37.7628,37.8347,37.7628,37.802,25900.0
2005-03-23 15:40:00,57.81,57.91,57.8,57.8,39700.0,37.789,37.8543,37.7824,37.7824,39700.0
2005-03-23 15:45:00,57.8,57.8,57.75,57.75,28500.0,37.7824,37.7824,37.7497,37.7497,28500.0
2005-03-23 15:50:00,57.75,57.76,57.63,57.64,31800.0,37.7497,37.7563,37.6713,37.6778,31800.0
2005-03-23 15:55:00,57.64,57.66,57.58,57.65,51400.0,37.6778,37.6909,37.6386,37.6844,51400.0
2005-03-24 09:30:00,57.79,57.83,57.7,57.7,14600.0,37.7759,37.802,37.7171,37.7171,14600.0
2005-03-24 09:35:00,57.7,57.95,57.64,57.95,11800.0,37.7171,37.8805,37.6778,37.8805,11800.0
2005-03-24 09:40:00,57.75,58.09,57.75,58.05,43400.0,37.7497,37.972,37.7497,37.9458,43400.0
2005-03-24 09:45:00,58.05,58.06,57.92,58.04,14700.0,37.9458,37.9524,37.8609,37.9393,14700.0
2005-03-24 09:50:00,58.02,58.21,58.02,58.14,8400.0,37.9262,38.0504,37.9262,38.0047,8400.0
2005-03-24 09:55:00,58.09,58.25,58.08,58.25,20700.0,37.972,38.0766,37.9655,38.0766,20700.0
2005-03-24 10:00:00,58.28,58.55,58.08,58.23,29300.0,38.0962,38.2727,37.9655,38.0635,29300.0
2005-03-24 10:05:00,58.23,58.23,57.97,58.07,15500.0,38.0635,38.0635,37.8935,37.9589,15500.0
2005-03-24 10:10:00,58.09,58.26,58.04,58.22,7400.0,37.972,38.0831,37.9393,38.057,7400.0
2005-03-24 10:15:00,58.22,58.46,58.15,58.43,13000.0,38.057,38.2139,38.0112,38.1942,13000.0
2005-03-24 10:20:00,58.42,58.43,58.27,58.31,3800.0,38.1877,38.1942,38.0897,38.1158,3800.0
2005-03-24 10:25:00,58.31,58.48,58.31,58.41,8000.0,38.1158,38.2269,38.1158,38.1812,8000.0
2005-03-24 10:30:00,58.43,58.58,58.43,58.5,8400.0,38.1942,38.2923,38.1942,38.24,8400.0
2005-03-24 10:35:00,58.49,58.53,58.29,58.35,11400.0,38.2335,38.2596,38.1027,38.1419,11400.0
2005-03-24 10:40:00,58.33,58.45,58.3,58.41,7200.0,38.1289,38.2073,38.1093,38.1812,7200.0
2005-03-24 10:45:00,58.37,58.37,58.08,58.08,13100.0,38.155,38.155,37.9655,37.9655,13100.0
2005-03-24 10:50:00,58.1,58.18,58.1,58.15,2500.0,37.9785,38.0308,37.9785,38.0112,2500.0
2005-03-24 10:55:00,58.15,58.26,58.15,58.23,7800.0,38.0112,38.0831,38.0112,38.0635,7800.0
2005-03-24 11:00:00,58.26,58.33,58.22,58.29,9700.0,38.0831,38.1289,38.057,38.1027,9700.0
2005-03-24 11:05:00,58.29,58.36,58.14,58.19,12500.0,38.1027,38.1485,38.0047,38.0374,12500.0
2005-03-24 11:10:00,58.17,58.33,58.17,58.29,4300.0,38.0243,38.1289,38.0243,38.1027,4300.0
2005-03-24 11:15:00,58.29,58.36,58.29,58.36,9300.0,38.1027,38.1485,38.1027,38.1485,9300.0
2005-03-24 11:20:00,58.37,58.47,58.37,58.44,5500.0,38.155,38.2204,38.155,38.2008,5500.0
2005-03-24 11:25:00,58.43,58.51,58.4,58.43,5800.0,38.1942,38.2465,38.1746,38.1942,5800.0
2005-03-24 11:30:00,58.4,58.54,58.39,58.54,7300.0,38.1746,38.2661,38.1681,38.2661,7300.0
2005-03-24 11:35:00,58.54,58.55,58.49,58.49,6400.0,38.2661,38.2727,38.2335,38.2335,6400.0
2005-03-24 11:40:00,58.5,58.54,58.42,58.46,5500.0,38.24,38.2661,38.1877,38.2139,5500.0
2005-03-24 11:45:00,58.45,58.6,58.45,58.56,9500.0,38.2073,38.3054,38.2073,38.2792,9500.0
2005-03-24 11:50:00,58.55,58.64,58.49,58.64,6200.0,38.2727,38.3315,38.2335,38.3315,6200.0
2005-03-24 11:55:00,58.6,58.68,58.6,58.66,5200.0,38.3054,38.3577,38.3054,38.3446,5200.0
2005-03-24 12:00:00,58.67,58.74,58.66,58.74,5100.0,38.3511,38.3969,38.3446,38.3969,5100.0
2005-03-24 12:05:00,58.74,58.89,58.74,58.89,10900.0,38.3969,38.4949,38.3969,38.4949,10900.0
2005-03-24 12:10:00,58.88,58.88,58.78,58.82,5700.0,38.4884,38.4884,38.423,38.4492,5700.0
2005-03-24 12:15:00,58.78,58.8,58.77,58.78,3300.0,38.423,38.4361,38.4165,38.423,3300.0
2005-03-24 12:20:00,58.77,58.83,58.77,58.82,15100.0,38.4165,38.4557,38.4165,38.4492,15100.0
2005-03-24 12:25:00,58.85,58.91,58.84,58.89,3900.0,38.4688,38.508,38.4622,38.4949,3900.0
2005-03-24 12:30:00,58.88,58.88,58.85,58.87,3600.0,38.4884,38.4884,38.4688,38.4819,3600.0
2005-03-24 12:35:00,58.88,58.96,58.79,58.95,10200.0,38.4884,38.5407,38.4296,38.5342,10200.0
2005-03-24 12:40:00,58.93,58.94,58.89,58.91,3000.0,38.5211,38.5276,38.4949,38.508,3000.0
2005-03-24 12:45:00,58.92,58.95,58.91,58.93,2100.0,38.5145,38.5342,38.508,38.5211,2100.0
2005-03-24 12:50:00,58.92,59.0,58.91,58.96,5300.0,38.5145,38.5668,38.508,38.5407,5300.0
2005-03-24 12:55:00,58.96,58.96,58.89,58.89,1400.0,38.5407,38.5407,38.4949,38.4949,1400.0
2005-03-24 13:00:00,58.89,58.89,58.83,58.84,5500.0,38.4949,38.4949,38.4557,38.4622,5500.0
2005-03-24 13:05:00,58.85,58.92,58.84,58.88,11500.0,38.4688,38.5145,38.4622,38.4884,11500.0
2005-03-24 13:10:00,58.86,58.87,58.79,58.79,4400.0,38.4753,38.4819,38.4296,38.4296,4400.0
2005-03-24 13:15:00,58.78,58.78,58.72,58.74,3500.0,38.423,38.423,38.3838,38.3969,3500.0
2005-03-24 13:20:00,58.73,58.73,58.66,58.66,10000.0,38.3903,38.3903,38.3446,38.3446,10000.0
2005-03-24 13:25:00,58.64,58.66,58.58,58.58,1900.0,38.3315,38.3446,38.2923,38.2923,1900.0
2005-03-24 13:30:00,58.59,58.64,58.58,58.64,5700.0,38.2988,38.3315,38.2923,38.3315,5700.0
2005-03-24 13:35:00,58.65,58.7,58.65,58.69,1200.0,38.338,38.3707,38.338,38.3642,1200.0
2005-03-24 13:40:00,58.71,58.74,58.69,58.74,5300.0,38.3773,38.3969,38.3642,38.3969,5300.0
2005-03-24 13:45:00,58.73,58.76,58.73,58.74,4100.0,38.3903,38.41,38.3903,38.3969,4100.0
2005-03-24 13:50:00,58.75,58.77,58.66,58.67,7100.0,38.4034,38.4165,38.3446,38.3511,7100.0
2005-03-24 13:55:00,58.68,58.76,58.67,58.76,7800.0,38.3577,38.41,38.3511,38.41,7800.0
2005-03-24 14:00:00,58.77,58.8,58.75,58.75,6300.0,38.4165,38.4361,38.4034,38.4034,6300.0
2005-03-24 14:05:00,58.77,58.82,58.77,58.81,2700.0,38.4165,38.4492,38.4165,38.4426,2700.0
2005-03-24 14:10:00,58.82,59.03,58.82,59.03,19400.0,38.4492,38.5864,38.4492,38.5864,19400.0
2005-03-24 14:15:00,59.02,59.05,59.01,59.05,5400.0,38.5799,38.5995,38.5734,38.5995,5400.0
2005-03-24 14:20:00,59.05,59.05,58.98,58.98,7500.0,38.5995,38.5995,38.5538,38.5538,7500.0
2005-03-24 14:25:00,58.97,58.97,58.93,58.95,5400.0,38.5472,38.5472,38.5211,38.5342,5400.0
2005-03-24 14:30:00,58.94,58.96,58.92,58.95,8200.0,38.5276,38.5407,38.5145,38.5342,8200.0
2005-03-24 14:35:00,58.94,59.0,58.93,58.98,7400.0,38.5276,38.5668,38.5211,38.5538,7400.0
2005-03-24 14:40:00,58.98,58.98,58.93,58.98,5000.0,38.5538,38.5538,38.5211,38.5538,5000.0
2005-03-24 14:45:00,58.96,58.96,58.86,58.86,4400.0,38.5407,38.5407,38.4753,38.4753,4400.0
2005-03-24 14:50:00,58.87,58.87,58.83,58.84,5500.0,38.4819,38.4819,38.4557,38.4622,5500.0
2005-03-24 14:55:00,58.85,58.92,58.85,58.92,6600.0,38.4688,38.5145,38.4688,38.5145,6600.0
2005-03-24 15:00:00,58.94,59.05,58.92,58.98,18000.0,38.5276,38.5995,38.5145,38.5538,18000.0
2005-03-24 15:05:00,58.97,59.0,58.86,58.88,9500.0,38.5472,38.5668,38.4753,38.4884,9500.0
2005-03-24 15:10:00,58.88,58.88,58.81,58.84,8800.0,38.4884,38.4884,38.4426,38.4622,8800.0
2005-03-24 15:15:00,58.84,58.95,58.82,58.94,11200.0,38.4622,38.5342,38.4492,38.5276,11200.0
2005-03-24 15:20:00,58.94,58.98,58.91,58.98,7200.0,38.5276,38.5538,38.508,38.5538,7200.0
2005-03-24 15:25:00,58.98,59.07,58.98,59.05,10000.0,38.5538,38.6126,38.5538,38.5995,10000.0
2005-03-24 15:30:00,59.04,59.04,58.95,58.95,5300.0,38.593,38.593,38.5342,38.5342,5300.0
2005-03-24 15:35:00,58.96,58.98,58.92,58.92,4800.0,38.5407,38.5538,38.5145,38.5145,4800.0
2005-03-24 15:40:00,58.92,58.93,58.88,58.9,12300.0,38.5145,38.5211,38.4884,38.5015,12300.0
2005-03-24 15:45:00,58.9,58.95,58.89,58.94,4800.0,38.5015,38.5342,38.4949,38.5276,4800.0
2005-03-24 15:50:00,58.94,58.95,58.82,58.82,17900.0,38.5276,38.5342,38.4492,38.4492,17900.0
2005-03-24 15:55:00,58.82,58.89,58.82,58.89,34200.0,38.4492,38.4949,38.4492,38.4949,34200.0
2005-03-28 09:30:00,58.81,58.82,58.53,58.53,25100.0,38.4426,38.4492,38.2596,38.2596,25100.0
2005-03-28 09:35:00,58.52,58.62,58.38,58.58,22600.0,38.2531,38.3184,38.1616,38.2923,22600.0
2005-03-28 09:40:00,58.57,58.57,58.44,58.46,11000.0,38.2858,38.2858,38.2008,38.2139,11000.0
2005-03-28 09:45:00,58.46,58.58,58.46,58.58,19800.0,38.2139,38.2923,38.2139,38.2923,19800.0
2005-03-28 09:50:00,58.58,58.61,58.49,58.49,26000.0,38.2923,38.3119,38.2335,38.2335,26000.0
2005-03-28 09:55:00,58.48,58.48,58.42,58.45,6200.0,38.2269,38.2269,38.1877,38.2073,6200.0
2005-03-28 10:00:00,58.44,58.65,58.44,58.54,9000.0,38.2008,38.338,38.2008,38.2661,9000.0
2005-03-28 10:05:00,58.54,58.65,58.54,58.56,15900.0,38.2661,38.338,38.2661,38.2792,15900.0
2005-03-28 10:10:00,58.56,58.67,58.56,58.65,13300.0,38.2792,38.3511,38.2792,38.338,13300.0
2005-03-28 10:15:00,58.64,58.73,58.62,58.69,26900.0,38.3315,38.3903,38.3184,38.3642,26900.0
2005-03-28 10:20:00,58.68,58.72,58.65,58.65,7600.0,38.3577,38.3838,38.338,38.338,7600.0
2005-03-28 10:25:00,58.65,58.66,58.57,58.57,5500.0,38.338,38.3446,38.2858,38.2858,5500.0
2005-03-28 10:30:00,58.57,58.75,58.57,58.69,12500.0,38.2858,38.4034,38.2858,38.3642,12500.0
2005-03-28 10:35:00,58.7,58.72,58.67,58.72,14100.0,38.3707,38.3838,38.3511,38.3838,14100.0
2005-03-28 10:40:00,58.72,58.8,58.7,58.72,19400.0,38.3838,38.4361,38.3707,38.3838,19400.0
2005-03-28 10:45:00,58.75,58.82,58.71,58.77,7100.0,38.4034,38.4492,38.3773,38.4165,7100.0
2005-03-28 10:50:00,58.77,58.8,58.73,58.74,6300.0,38.4165,38.4361,38.3903,38.3969,6300.0
2005-03-28 10:55:00,58.73,58.73,58.69,58.69,3000.0,38.3903,38.3903,38.3642,38.3642,3000.0
2005-03-28 11:00:00,58.69,58.71,58.64,58.64,5300.0,38.3642,38.3773,38.3315,38.3315,5300.0
2005-03-28 11:05:00,58.59,58.59,58.53,58.53,2400.0,38.2988,38.2988,38.2596,38.2596,2400.0
2005-03-28 11:10:00,58.53,58.62,58.48,58.58,4000.0,38.2596,38.3184,38.2269,38.2923,4000.0
2005-03-28 11:15:00,58.59,58.6,58.53,58.58,6100.0,38.2988,38.3054,38.2596,38.2923,6100.0
2005-03-28 11:20:00,58.59,58.59,58.54,58.54,6700.0,38.2988,38.2988,38.2661,38.2661,6700.0
2005-03-28 11:25:00,58.54,58.6,58.53,58.58,2600.0,38.2661,38.3054,38.2596,38.2923,2600.0
2005-03-28 11:30:00,58.59,58.59,58.54,58.54,2600.0,38.2988,38.2988,38.2661,38.2661,2600.0
2005-03-28 11:35:00,58.53,58.53,58.42,58.44,4600.0,38.2596,38.2596,38.1877,38.2008,4600.0
2005-03-28 11:40:00,58.42,58.54,58.42,58.44,7100.0,38.1877,38.2661,38.1877,38.2008,7100.0
2005-03-28 11:45:00,58.44,58.56,58.42,58.42,9100.0,38.2008,38.2792,38.1877,38.1877,9100.0
2005-03-28 11:50:00,58.41,58.44,58.4,58.43,9500.0,38.1812,38.2008,38.1746,38.1942,9500.0
2005-03-28 11:55:00,58.46,58.56,58.43,58.54,6600.0,38.2139,38.2792,38.1942,38.2661,6600.0
2005-03-28 12:00:00,58.54,58.6,58.53,58.59,9900.0,38.2661,38.3054,38.2596,38.2988,9900.0
2005-03-28 12:05:00,58.58,58.66,58.56,58.64,7700.0,38.2923,38.3446,38.2792,38.3315,7700.0
2005-03-28 12:10:00,58.64,58.64,58.53,58.64,6100.0,38.3315,38.3315,38.2596,38.3315,6100.0
2005-03-28 12:15:00,58.64,58.66,58.51,58.55,21100.0,38.3315,38.3446,38.2465,38.2727,21100.0
2005-03-28 12:20:00,58.5,58.55,58.48,58.5,18600.0,38.24,38.2727,38.2269,38.24,18600.0
2005-03-28 12:25:00,58.51,58.56,58.51,58.54,6400.0,38.2465,38.2792,38.2465,38.2661,6400.0
2005-03-28 12:30:00,58.56,58.65,58.56,58.59,9000.0,38.2792,38.338,38.2792,38.2988,9000.0
2005-03-28 12:35:00,58.58,58.59,58.53,58.59,15500.0,38.2923,38.2988,38.2596,38.2988,15500.0
2005-03-28 12:40:00,58.59,58.6,58.56,58.56,3000.0,38.2988,38.3054,38.2792,38.2792,3000.0
2005-03-28 12:45:00,58.57,58.61,58.56,58.61,17500.0,38.2858,38.3119,38.2792,38.3119,17500.0
2005-03-28 12:50:00,58.6,58.6,58.58,58.6,25600.0,38.3054,38.3054,38.2923,38.3054,25600.0
2005-03-28 12:55:00,58.63,58.66,58.63,58.66,2200.0,38.325,38.3446,38.325,38.3446,2200.0
2005-03-28 13:00:00,58.68,58.75,58.67,58.67,10900.0,38.3577,38.4034,38.3511,38.3511,10900.0
2005-03-28 13:05:00,58.69,58.74,58.68,58.73,10700.0,38.3642,38.3969,38.3577,38.3903,10700.0
2005-03-28 13:10:00,58.72,58.8,58.71,58.75,10700.0,38.3838,38.4361,38.3773,38.4034,10700.0
2005-03-28 13:15:00,58.76,58.76,58.64,58.69,7900.0,38.41,38.41,38.3315,38.3642,7900.0
2005-03-28 13:20:00,58.69,58.7,58.62,58.7,2600.0,38.3642,38.3707,38.3184,38.3707,2600.0
2005-03-28 13:25:00,58.69,58.7,58.67,58.67,3300.0,38.3642,38.3707,38.3511,38.3511,3300.0
2005-03-28 13:30:00,58.67,58.75,58.67,58.71,4500.0,38.3511,38.4034,38.3511,38.3773,4500.0
2005-03-28 13:35:00,58.73,58.78,58.73,58.77,7800.0,38.3903,38.423,38.3903,38.4165,7800.0
2005-03-28 13:40:00,58.68,58.75,58.67,58.68,23400.0,38.3577,38.4034,38.3511,38.3577,23400.0
2005-03-28 13:45:00,58.69,58.79,58.69,58.75,7600.0,38.3642,38.4296,38.3642,38.4034,7600.0
2005-03-28 13:50:00,58.78,58.98,58.78,58.98,30500.0,38.423,38.5538,38.423,38.5538,30500.0
2005-03-28 13:55:00,58.97,58.97,58.91,58.92,5500.0,38.5472,38.5472,38.508,38.5145,5500.0
2005-03-28 14:00:00,58.93,58.95,58.81,58.81,6600.0,38.5211,38.5342,38.4426,38.4426,6600.0
2005-03-28 14:05:00,58.81,58.82,58.72,58.72,13600.0,38.4426,38.4492,38.3838,38.3838,13600.0
2005-03-28 14:10:00,58.72,58.72,58.65,58.65,17600.0,38.3838,38.3838,38.338,38.338,17600.0
2005-03-28 14:15:00,58.65,58.65,58.61,58.65,13100.0,38.338,38.338,38.3119,38.338,13100.0
2005-03-28 14:20:00,58.64,58.65,58.57,58.6,7200.0,38.3315,38.338,38.2858,38.3054,7200.0
2005-03-28 14:25:00,58.6,58.76,58.59,58.76,6100.0,38.3054,38.41,38.2988,38.41,6100.0
2005-03-28 14:30:00,58.75,58.9,58.74,58.9,14200.0,38.4034,38.5015,38.3969,38.5015,14200.0
2005-03-28 14:35:00,58.9,58.97,58.9,58.97,19500.0,38.5015,38.5472,38.5015,38.5472,19500.0
2005-03-28 14:40:00,58.96,59.0,58.93,58.94,19300.0,38.5407,38.5668,38.5211,38.5276,19300.0
2005-03-28 14:45:00,58.95,59.12,58.95,59.12,20200.0,38.5342,38.6453,38.5342,38.6453,20200.0
2005-03-28 14:50:00,59.14,59.21,59.12,59.13,26100.0,38.6583,38.7041,38.6453,38.6518,26100.0
2005-03-28 14:55:00,59.16,59.27,59.16,59.26,34000.0,38.6714,38.7433,38.6714,38.7368,34000.0
2005-03-28 15:00:00,59.26,59.3,59.25,59.3,62100.0,38.7368,38.7629,38.7303,38.7629,62100.0
2005-03-28 15:05:00,59.3,59.41,59.29,59.41,28000.0,38.7629,38.8348,38.7564,38.8348,28000.0
2005-03-28 15:10:00,59.4,59.42,59.35,59.38,30600.0,38.8283,38.8414,38.7956,38.8152,30600.0
2005-03-28 15:15:00,59.39,59.43,59.39,59.43,33400.0,38.8218,38.8479,38.8218,38.8479,33400.0
2005-03-28 15:20:00,59.43,59.49,59.43,59.47,29500.0,38.8479,38.8871,38.8479,38.8741,29500.0
2005-03-28 15:25:00,59.45,59.47,59.39,59.41,24000.0,38.861,38.8741,38.8218,38.8348,24000.0
2005-03-28 15:30:00,59.41,59.44,59.33,59.34,25700.0,38.8348,38.8545,38.7825,38.7891,25700.0
2005-03-28 15:35:00,59.34,59.37,59.33,59.37,32100.0,38.7891,38.8087,38.7825,38.8087,32100.0
2005-03-28 15:40:00,59.36,59.4,59.33,59.4,24600.0,38.8022,38.8283,38.7825,38.8283,24600.0
2005-03-28 15:45:00,59.39,59.39,59.35,59.37,22100.0,38.8218,38.8218,38.7956,38.8087,22100.0
2005-03-28 15:50:00,59.36,59.4,59.28,59.28,23900.0,38.8022,38.8283,38.7499,38.7499,23900.0
2005-03-28 15:55:00,59.29,59.29,59.2,59.2,12200.0,38.7564,38.7564,38.6976,38.6976,12200.0
2005-03-29 09:30:00,59.2,59.35,59.15,59.24,28700.0,38.6976,38.7956,38.6649,38.7237,28700.0
2005-03-29 09:35:00,59.25,59.25,59.13,59.22,11200.0,38.7303,38.7303,38.6518,38.7106,11200.0
2005-03-29 09:40:00,59.24,59.61,59.24,59.61,10400.0,38.7237,38.9656,38.7237,38.9656,10400.0
2005-03-29 09:45:00,59.5,59.5,59.33,59.33,23200.0,38.8937,38.8937,38.7825,38.7825,23200.0
2005-03-29 09:50:00,59.35,59.35,59.19,59.19,17000.0,38.7956,38.7956,38.691,38.691,17000.0
2005-03-29 09:55:00,59.19,59.19,59.13,59.13,6000.0,38.691,38.691,38.6518,38.6518,6000.0
2005-03-29 10:00:00,59.13,59.49,59.13,59.28,17400.0,38.6518,38.8871,38.6518,38.7499,17400.0
2005-03-29 10:05:00,59.28,59.37,59.2,59.29,14900.0,38.7499,38.8087,38.6976,38.7564,14900.0
2005-03-29 10:10:00,59.3,59.3,59.09,59.21,12200.0,38.7629,38.7629,38.6257,38.7041,12200.0
2005-03-29 10:15:00,59.21,59.29,59.16,59.16,9400.0,38.7041,38.7564,38.6714,38.6714,9400.0
2005-03-29 10:20:00,59.17,59.25,59.17,59.22,12300.0,38.678,38.7303,38.678,38.7106,12300.0
2005-03-29 10:25:00,59.3,59.34,59.26,59.29,11900.0,38.7629,38.7891,38.7368,38.7564,11900.0
2005-03-29 10:30:00,59.31,59.45,59.3,59.4,15200.0,38.7695,38.861,38.7629,38.8283,15200.0
2005-03-29 10:35:00,59.41,59.49,59.38,59.48,11300.0,38.8348,38.8871,38.8152,38.8806,11300.0
2005-03-29 10:40:00,59.49,59.6,59.48,59.55,20900.0,38.8871,38.959,38.8806,38.9264,20900.0
2005-03-29 10:45:00,59.57,59.68,59.57,59.62,9200.0,38.9394,39.0113,38.9394,38.9721,9200.0
2005-03-29 10:50:00,59.65,59.65,59.45,59.45,8800.0,38.9917,38.9917,38.861,38.861,8800.0
2005-03-29 10:55:00,59.46,59.49,59.31,59.32,15200.0,38.8675,38.8871,38.7695,38.776,15200.0
2005-03-29 11:00:00,59.32,59.41,59.32,59.4,2500.0,38.776,38.8348,38.776,38.8283,2500.0
2005-03-29 11:05:00,59.39,59.41,59.3,59.3,9200.0,38.8218,38.8348,38.7629,38.7629,9200.0
2005-03-29 11:10:00,59.3,59.31,59.21,59.27,5300.0,38.7629,38.7695,38.7041,38.7433,5300.0
2005-03-29 11:15:00,59.27,59.37,59.27,59.37,5700.0,38.7433,38.8087,38.7433,38.8087,5700.0
2005-03-29 11:20:00,59.33,59.36,59.3,59.36,5700.0,38.7825,38.8022,38.7629,38.8022,5700.0
2005-03-29 11:25:00,59.37,59.45,59.22,59.22,12500.0,38.8087,38.861,38.7106,38.7106,12500.0
2005-03-29 11:30:00,59.23,59.23,59.19,59.21,4500.0,38.7172,38.7172,38.691,38.7041,4500.0
2005-03-29 11:35:00,59.2,59.21,59.15,59.2,9200.0,38.6976,38.7041,38.6649,38.6976,9200.0
2005-03-29 11:40:00,59.2,59.2,59.17,59.17,2400.0,38.6976,38.6976,38.678,38.678,2400.0
2005-03-29 11:45:00,59.17,59.19,59.15,59.17,4900.0,38.678,38.691,38.6649,38.678,4900.0
2005-03-29 11:50:00,59.16,59.26,59.16,59.23,7400.0,38.6714,38.7368,38.6714,38.7172,7400.0
2005-03-29 11:55:00,59.23,59.28,59.15,59.28,6200.0,38.7172,38.7499,38.6649,38.7499,6200.0
2005-03-29 12:00:00,59.28,59.32,59.28,59.3,3800.0,38.7499,38.776,38.7499,38.7629,3800.0
2005-03-29 12:05:00,59.29,59.29,59.22,59.23,4100.0,38.7564,38.7564,38.7106,38.7172,4100.0
2005-03-29 12:10:00,59.24,59.24,59.15,59.15,5300.0,38.7237,38.7237,38.6649,38.6649,5300.0
2005-03-29 12:15:00,59.14,59.14,59.03,59.03,7500.0,38.6583,38.6583,38.5864,38.5864,7500.0
2005-03-29 12:20:00,59.02,59.1,58.96,59.09,11700.0,38.5799,38.6322,38.5407,38.6257,11700.0
2005-03-29 12:25:00,59.09,59.1,59.08,59.09,8500.0,38.6257,38.6322,38.6191,38.6257,8500.0
2005-03-29 12:30:00,59.03,59.03,58.93,58.99,10700.0,38.5864,38.5864,38.5211,38.5603,10700.0
2005-03-29 12:35:00,58.99,58.99,58.96,58.96,8200.0,38.5603,38.5603,38.5407,38.5407,8200.0
2005-03-29 12:40:00,58.98,58.99,58.96,58.97,7600.0,38.5538,38.5603,38.5407,38.5472,7600.0
2005-03-29 12:45:00,58.94,58.94,58.79,58.8,16500.0,38.5276,38.5276,38.4296,38.4361,16500.0
2005-03-29 12:50:00,58.8,58.89,58.72,58.73,12600.0,38.4361,38.4949,38.3838,38.3903,12600.0
2005-03-29 12:55:00,58.7,58.76,58.7,58.76,2500.0,38.3707,38.41,38.3707,38.41,2500.0
2005-03-29 13:00:00,58.76,58.77,58.68,58.68,8300.0,38.41,38.4165,38.3577,38.3577,8300.0
2005-03-29 13:05:00,58.67,58.67,58.51,58.51,15700.0,38.3511,38.3511,38.2465,38.2465,15700.0
2005-03-29 13:10:00,58.51,58.51,58.37,58.38,12400.0,38.2465,38.2465,38.155,38.1616,12400.0
2005-03-29 13:15:00,58.37,58.37,58.23,58.3,12400.0,38.155,38.155,38.0635,38.1093,12400.0
2005-03-29 13:20:00,58.3,58.35,58.23,58.28,7200.0,38.1093,38.1419,38.0635,38.0962,7200.0
2005-03-29 13:25:00,58.24,58.34,58.24,58.27,9100.0,38.07,38.1354,38.07,38.0897,9100.0
2005-03-29 13:30:00,58.27,58.31,58.14,58.2,12600.0,38.0897,38.1158,38.0047,38.0439,12600.0
2005-03-29 13:35:00,58.18,58.27,58.18,58.27,5600.0,38.0308,38.0897,38.0308,38.0897,5600.0
2005-03-29 13:40:00,58.27,58.27,58.25,58.26,13100.0,38.0897,38.0897,38.0766,38.0831,13100.0
2005-03-29 13:45:00,58.26,58.28,58.25,58.26,8500.0,38.0831,38.0962,38.0766,38.0831,8500.0
2005-03-29 13:50:00,58.26,58.37,58.25,58.35,8000.0,38.0831,38.155,38.0766,38.1419,8000.0
2005-03-29 13:55:00,58.32,58.41,58.26,58.26,8800.0,38.1223,38.1812,38.0831,38.0831,8800.0
2005-03-29 14:00:00,58.25,58.26,58.2,58.2,41400.0,38.0766,38.0831,38.0439,38.0439,41400.0
2005-03-29 14:05:00,58.2,58.2,58.1,58.13,23200.0,38.0439,38.0439,37.9785,37.9981,23200.0
2005-03-29 14:10:00,58.14,58.14,57.84,57.9,19700.0,38.0047,38.0047,37.8086,37.8478,19700.0
2005-03-29 14:15:00,57.89,57.99,57.83,57.83,13600.0,37.8413,37.9066,37.802,37.802,13600.0
2005-03-29 14:20:00,57.82,57.88,57.79,57.83,7800.0,37.7955,37.8347,37.7759,37.802,7800.0
2005-03-29 14:25:00,57.84,57.95,57.84,57.95,20400.0,37.8086,37.8805,37.8086,37.8805,20400.0
2005-03-29 14:30:00,57.96,58.03,57.96,58.02,8400.0,37.887,37.9328,37.887,37.9262,8400.0
2005-03-29 14:35:00,57.99,58.0,57.97,57.97,12100.0,37.9066,37.9132,37.8935,37.8935,12100.0
2005-03-29 14:40:00,57.97,58.0,57.94,57.94,11100.0,37.8935,37.9132,37.8739,37.8739,11100.0
2005-03-29 14:45:00,57.93,57.93,57.87,57.93,10400.0,37.8674,37.8674,37.8282,37.8674,10400.0
2005-03-29 14:50:00,57.96,58.06,57.96,58.05,8900.0,37.887,37.9524,37.887,37.9458,8900.0
2005-03-29 14:55:00,58.06,58.1,57.97,57.97,9900.0,37.9524,37.9785,37.8935,37.8935,9900.0
2005-03-29 15:00:00,57.95,57.96,57.85,57.88,13700.0,37.8805,37.887,37.8151,37.8347,13700.0
2005-03-29 15:05:00,57.89,57.91,57.87,57.9,4600.0,37.8413,37.8543,37.8282,37.8478,4600.0
2005-03-29 15:10:00,57.89,58.0,57.89,57.98,11300.0,37.8413,37.9132,37.8413,37.9001,11300.0
2005-03-29 15:15:00,57.98,58.0,57.86,57.89,21600.0,37.9001,37.9132,37.8216,37.8413,21600.0
2005-03-29 15:20:00,57.87,57.91,57.84,57.91,16200.0,37.8282,37.8543,37.8086,37.8543,16200.0
2005-03-29 15:25:00,57.94,57.96,57.82,57.83,15900.0,37.8739,37.887,37.7955,37.802,15900.0
2005-03-29 15:30:00,57.82,57.88,57.82,57.85,15600.0,37.7955,37.8347,37.7955,37.8151,15600.0
2005-03-29 15:35:00,57.86,57.86,57.82,57.84,19800.0,37.8216,37.8216,37.7955,37.8086,19800.0
2005-03-29 15:40:00,57.85,57.86,57.84,57.86,24500.0,37.8151,37.8216,37.8086,37.8216,24500.0
2005-03-29 15:45:00,57.86,57.88,57.78,57.78,23400.0,37.8216,37.8347,37.7694,37.7694,23400.0
2005-03-29 15:50:00,57.78,57.83,57.76,57.82,23900.0,37.7694,37.802,37.7563,37.7955,23900.0
2005-03-29 15:55:00,57.82,57.82,57.76,57.77,21000.0,37.7955,37.7955,37.7563,37.7628,21000.0
2005-03-30 09:30:00,57.71,57.76,57.7,57.7,29700.0,37.7236,37.7563,37.7171,37.7171,29700.0
2005-03-30 09:35:00,57.68,57.69,57.58,57.58,28600.0,37.704,37.7105,37.6386,37.6386,28600.0
2005-03-30 09:40:00,57.54,57.59,57.34,57.34,21900.0,37.6125,37.6452,37.4817,37.4817,21900.0
2005-03-30 09:45:00,57.37,57.38,57.18,57.25,40300.0,37.5013,37.5079,37.3771,37.4229,40300.0
2005-03-30 09:50:00,57.23,57.23,56.71,56.88,57100.0,37.4098,37.4098,37.0699,37.181,57100.0
2005-03-30 09:55:00,56.9,57.15,56.9,57.1,26500.0,37.1941,37.3575,37.1941,37.3249,26500.0
2005-03-30 10:00:00,57.1,57.11,56.95,57.07,44000.0,37.3249,37.3314,37.2268,37.3052,44000.0
2005-03-30 10:05:00,57.07,57.3,57.07,57.26,42200.0,37.3052,37.4556,37.3052,37.4294,42200.0
2005-03-30 10:10:00,57.27,57.29,57.06,57.06,26100.0,37.436,37.4491,37.2987,37.2987,26100.0
2005-03-30 10:15:00,57.06,57.13,57.05,57.05,18600.0,37.2987,37.3445,37.2922,37.2922,18600.0
2005-03-30 10:20:00,57.06,57.12,57.06,57.11,25300.0,37.2987,37.3379,37.2987,37.3314,25300.0
2005-03-30 10:25:00,57.11,57.22,57.01,57.17,12700.0,37.3314,37.4033,37.266,37.3706,12700.0
2005-03-30 10:30:00,57.18,57.43,57.16,57.37,28900.0,37.3771,37.5406,37.3641,37.5013,28900.0
2005-03-30 10:35:00,57.35,57.36,57.29,57.3,16700.0,37.4883,37.4948,37.4491,37.4556,16700.0
2005-03-30 10:40:00,57.3,57.3,57.28,57.28,71700.0,37.4556,37.4556,37.4425,37.4425,71700.0
2005-03-30 10:45:00,57.29,57.3,57.26,57.28,24000.0,37.4491,37.4556,37.4294,37.4425,24000.0
2005-03-30 10:50:00,57.27,57.27,57.16,57.17,30700.0,37.436,37.436,37.3641,37.3706,30700.0
2005-03-30 10:55:00,57.18,57.18,57.0,57.01,56200.0,37.3771,37.3771,37.2595,37.266,56200.0
2005-03-30 11:00:00,57.02,57.11,56.99,57.0,48200.0,37.2726,37.3314,37.2529,37.2595,48200.0
2005-03-30 11:05:00,57.0,57.0,56.94,56.95,52100.0,37.2595,37.2595,37.2203,37.2268,52100.0
2005-03-30 11:10:00,56.94,56.97,56.84,56.94,17600.0,37.2203,37.2399,37.1549,37.2203,17600.0
2005-03-30 11:15:00,56.94,56.94,56.92,56.94,17000.0,37.2203,37.2203,37.2072,37.2203,17000.0
2005-03-30 11:20:00,56.94,56.95,56.71,56.76,57600.0,37.2203,37.2268,37.0699,37.1026,57600.0
2005-03-30 11:25:00,56.71,56.9,56.71,56.9,39600.0,37.0699,37.1941,37.0699,37.1941,39600.0
2005-03-30 11:30:00,56.89,56.9,56.76,56.86,49200.0,37.1876,37.1941,37.1026,37.168,49200.0
2005-03-30 11:35:00,56.86,56.92,56.85,56.9,16500.0,37.168,37.2072,37.1614,37.1941,16500.0
2005-03-30 11:40:00,56.9,56.91,56.82,56.9,19300.0,37.1941,37.2007,37.1418,37.1941,19300.0
2005-03-30 11:45:00,56.9,56.94,56.9,56.94,85900.0,37.1941,37.2203,37.1941,37.2203,85900.0
2005-03-30 11:50:00,56.94,56.95,56.94,56.94,23600.0,37.2203,37.2268,37.2203,37.2203,23600.0
2005-03-30 11:55:00,56.95,56.95,56.9,56.9,15000.0,37.2268,37.2268,37.1941,37.1941,15000.0
2005-03-30 12:00:00,56.9,56.95,56.89,56.95,38500.0,37.1941,37.2268,37.1876,37.2268,38500.0
2005-03-30 12:05:00,56.93,56.94,56.9,56.94,8000.0,37.2137,37.2203,37.1941,37.2203,8000.0
2005-03-30 12:10:00,56.94,56.94,56.89,56.89,33500.0,37.2203,37.2203,37.1876,37.1876,33500.0
2005-03-30 12:15:00,56.89,56.89,56.84,56.89,13700.0,37.1876,37.1876,37.1549,37.1876,13700.0
2005-03-30 12:20:00,56.87,56.91,56.83,56.9,77500.0,37.1745,37.2007,37.1484,37.1941,77500.0
2005-03-30 12:25:00,56.9,56.9,56.88,56.9,9200.0,37.1941,37.1941,37.181,37.1941,9200.0
2005-03-30 12:30:00,56.9,56.9,56.89,56.89,20800.0,37.1941,37.1941,37.1876,37.1876,20800.0
2005-03-30 12:35:00,56.9,56.9,56.87,56.87,4800.0,37.1941,37.1941,37.1745,37.1745,4800.0
2005-03-30 12:40:00,56.88,56.89,56.7,56.8,37500.0,37.181,37.1876,37.0634,37.1287,37500.0
2005-03-30 12:45:00,56.81,56.87,56.81,56.84,13700.0,37.1353,37.1745,37.1353,37.1549,13700.0
2005-03-30 12:50:00,56.83,56.84,56.75,56.77,10600.0,37.1484,37.1549,37.0961,37.1091,10600.0
2005-03-30 12:55:00,56.75,56.79,56.7,56.72,15500.0,37.0961,37.1222,37.0634,37.0765,15500.0
2005-03-30 13:00:00,56.73,56.73,56.6,56.6,19400.0,37.083,37.083,36.998,36.998,19400.0
2005-03-30 13:05:00,56.6,56.61,56.41,56.43,40100.0,36.998,37.0046,36.8738,36.8869,40100.0
2005-03-30 13:10:00,56.44,56.46,56.4,56.42,32600.0,36.8934,36.9065,36.8673,36.8804,32600.0
2005-03-30 13:15:00,56.41,56.42,56.33,56.33,45100.0,36.8738,36.8804,36.8215,36.8215,45100.0
2005-03-30 13:20:00,56.35,56.49,56.31,56.49,63600.0,36.8346,36.9261,36.8084,36.9261,63600.0
2005-03-30 13:25:00,56.49,56.5,56.43,56.47,14600.0,36.9261,36.9326,36.8869,36.913,14600.0
2005-03-30 13:30:00,56.46,56.62,56.46,56.62,35300.0,36.9065,37.0111,36.9065,37.0111,35300.0
2005-03-30 13:35:00,56.6,56.62,56.42,56.42,41400.0,36.998,37.0111,36.8804,36.8804,41400.0
2005-03-30 13:40:00,56.42,56.42,56.36,56.37,18800.0,36.8804,36.8804,36.8411,36.8477,18800.0
2005-03-30 13:45:00,56.37,56.39,56.35,56.38,13400.0,36.8477,36.8607,36.8346,36.8542,13400.0
2005-03-30 13:50:00,56.37,56.4,56.37,56.37,7300.0,36.8477,36.8673,36.8477,36.8477,7300.0
2005-03-30 13:55:00,56.36,56.37,56.28,56.29,54400.0,36.8411,36.8477,36.7888,36.7954,54400.0
2005-03-30 14:00:00,56.29,56.48,56.29,56.48,31000.0,36.7954,36.9196,36.7954,36.9196,31000.0
2005-03-30 14:05:00,56.46,56.46,56.36,56.39,28600.0,36.9065,36.9065,36.8411,36.8607,28600.0
2005-03-30 14:10:00,56.39,56.39,56.28,56.29,33300.0,36.8607,36.8607,36.7888,36.7954,33300.0
2005-03-30 14:15:00,56.29,56.32,56.23,56.23,37600.0,36.7954,36.815,36.7562,36.7562,37600.0
2005-03-30 14:20:00,56.21,56.22,56.14,56.14,13100.0,36.7431,36.7496,36.6973,36.6973,13100.0
2005-03-30 14:25:00,56.15,56.18,56.12,56.12,18700.0,36.7039,36.7235,36.6843,36.6843,18700.0
2005-03-30 14:30:00,56.11,56.25,56.1,56.24,32500.0,36.6777,36.7692,36.6712,36.7627,32500.0
2005-03-30 14:35:00,56.25,56.28,56.21,56.22,29100.0,36.7692,36.7888,36.7431,36.7496,29100.0
2005-03-30 14:40:00,56.21,56.25,56.18,56.25,18500.0,36.7431,36.7692,36.7235,36.7692,18500.0
2005-03-30 14:45:00,56.24,56.26,56.19,56.26,21300.0,36.7627,36.7758,36.73,36.7758,21300.0
2005-03-30 14:50:00,56.26,56.3,56.24,56.25,34100.0,36.7758,36.8019,36.7627,36.7692,34100.0
2005-03-30 14:55:00,56.25,56.33,56.25,56.31,42900.0,36.7692,36.8215,36.7692,36.8084,42900.0
2005-03-30 15:00:00,56.3,56.37,56.28,56.37,41100.0,36.8019,36.8477,36.7888,36.8477,41100.0
2005-03-30 15:05:00,56.37,56.4,56.34,56.34,39700.0,36.8477,36.8673,36.8281,36.8281,39700.0
2005-03-30 15:10:00,56.34,56.34,56.28,56.28,29900.0,36.8281,36.8281,36.7888,36.7888,29900.0
2005-03-30 15:15:00,56.2,56.23,56.14,56.15,42800.0,36.7365,36.7562,36.6973,36.7039,42800.0
2005-03-30 15:20:00,56.15,56.18,56.15,56.17,32900.0,36.7039,36.7235,36.7039,36.7169,32900.0
2005-03-30 15:25:00,56.16,56.24,56.15,56.22,44500.0,36.7104,36.7627,36.7039,36.7496,44500.0
2005-03-30 15:30:00,56.23,56.28,56.23,56.28,86600.0,36.7562,36.7888,36.7562,36.7888,86600.0
2005-03-30 15:35:00,56.28,56.3,56.27,56.29,42400.0,36.7888,36.8019,36.7823,36.7954,42400.0
2005-03-30 15:40:00,56.29,56.29,56.26,56.27,38600.0,36.7954,36.7954,36.7758,36.7823,38600.0
2005-03-30 15:45:00,56.27,56.27,56.25,56.26,37800.0,36.7823,36.7823,36.7692,36.7758,37800.0
2005-03-30 15:50:00,56.25,56.26,56.2,56.22,56800.0,36.7692,36.7758,36.7365,36.7496,56800.0
2005-03-30 15:55:00,56.2,56.21,56.2,56.21,127100.0,36.7365,36.7431,36.7365,36.7431,127100.0
2005-03-31 09:30:00,56.5,56.65,56.5,56.65,27000.0,36.9326,37.0307,36.9326,37.0307,27000.0
2005-03-31 09:35:00,56.62,56.91,56.49,56.74,17100.0,37.0111,37.2007,36.9261,37.0895,17100.0
2005-03-31 09:40:00,56.74,56.75,56.46,56.6,38100.0,37.0895,37.0961,36.9065,36.998,38100.0
2005-03-31 09:45:00,56.6,56.79,56.6,56.68,58200.0,36.998,37.1222,36.998,37.0503,58200.0
2005-03-31 09:50:00,56.67,56.67,56.49,56.65,20300.0,37.0438,37.0438,36.9261,37.0307,20300.0
2005-03-31 09:55:00,56.65,56.7,56.65,56.7,41500.0,37.0307,37.0634,37.0307,37.0634,41500.0
2005-03-31 10:00:00,56.7,56.7,56.59,56.6,32400.0,37.0634,37.0634,36.9915,36.998,32400.0
2005-03-31 10:05:00,56.6,56.6,56.36,56.45,55000.0,36.998,36.998,36.8411,36.9,55000.0
2005-03-31 10:10:00,56.46,56.51,56.36,56.41,20500.0,36.9065,36.9392,36.8411,36.8738,20500.0
2005-03-31 10:15:00,56.4,56.5,56.4,56.5,41000.0,36.8673,36.9326,36.8673,36.9326,41000.0
2005-03-31 10:20:00,56.55,56.73,56.55,56.69,23500.0,36.9653,37.083,36.9653,37.0568,23500.0
2005-03-31 10:25:00,56.69,56.7,56.62,56.64,23100.0,37.0568,37.0634,37.0111,37.0242,23100.0
2005-03-31 10:30:00,56.65,56.65,56.54,56.55,52100.0,37.0307,37.0307,36.9588,36.9653,52100.0
2005-03-31 10:35:00,56.5,56.5,56.44,56.44,6800.0,36.9326,36.9326,36.8934,36.8934,6800.0
2005-03-31 10:40:00,56.45,56.5,56.44,56.48,18200.0,36.9,36.9326,36.8934,36.9196,18200.0
2005-03-31 10:45:00,56.45,56.5,56.37,56.46,33300.0,36.9,36.9326,36.8477,36.9065,33300.0
2005-03-31 10:50:00,56.47,56.54,56.47,56.54,9600.0,36.913,36.9588,36.913,36.9588,9600.0
2005-03-31 10:55:00,56.54,56.55,56.39,56.45,11900.0,36.9588,36.9653,36.8607,36.9,11900.0
2005-03-31 11:00:00,56.45,56.56,56.44,56.56,16400.0,36.9,36.9719,36.8934,36.9719,16400.0
2005-03-31 11:05:00,56.58,56.65,56.58,56.59,13600.0,36.9849,37.0307,36.9849,36.9915,13600.0
2005-03-31 11:10:00,56.58,56.63,56.55,56.6,11300.0,36.9849,37.0176,36.9653,36.998,11300.0
2005-03-31 11:15:00,56.59,56.65,56.58,56.59,15900.0,36.9915,37.0307,36.9849,36.9915,15900.0
2005-03-31 11:20:00,56.59,56.61,56.56,56.59,27400.0,36.9915,37.0046,36.9719,36.9915,27400.0
2005-03-31 11:25:00,56.57,56.61,56.55,56.55,9500.0,36.9784,37.0046,36.9653,36.9653,9500.0
2005-03-31 11:30:00,56.55,56.55,56.49,56.53,32400.0,36.9653,36.9653,36.9261,36.9523,32400.0
2005-03-31 11:35:00,56.51,56.55,56.48,56.5,14800.0,36.9392,36.9653,36.9196,36.9326,14800.0
2005-03-31 11:40:00,56.5,56.5,56.4,56.4,18300.0,36.9326,36.9326,36.8673,36.8673,18300.0
2005-03-31 11:45:00,56.41,56.41,56.27,56.27,20300.0,36.8738,36.8738,36.7823,36.7823,20300.0
2005-03-31 11:50:00,56.28,56.32,56.23,56.27,34900.0,36.7888,36.815,36.7562,36.7823,34900.0
2005-03-31 11:55:00,56.29,56.56,56.29,56.56,15500.0,36.7954,36.9719,36.7954,36.9719,15500.0
2005-03-31 12:00:00,56.56,56.56,56.5,56.54,8600.0,36.9719,36.9719,36.9326,36.9588,8600.0
2005-03-31 12:05:00,56.53,56.54,56.5,56.5,5900.0,36.9523,36.9588,36.9326,36.9326,5900.0
2005-03-31 12:10:00,56.52,56.55,56.49,56.49,6000.0,36.9457,36.9653,36.9261,36.9261,6000.0
2005-03-31 12:15:00,56.45,56.46,56.43,56.45,42900.0,36.9,36.9065,36.8869,36.9,42900.0
2005-03-31 12:20:00,56.45,56.49,56.45,56.47,10800.0,36.9,36.9261,36.9,36.913,10800.0
2005-03-31 12:25:00,56.46,56.46,56.43,56.44,13700.0,36.9065,36.9065,36.8869,36.8934,13700.0
2005-03-31 12:30:00,56.44,56.46,56.42,56.46,48500.0,36.8934,36.9065,36.8804,36.9065,48500.0
2005-03-31 12:35:00,56.49,56.72,56.49,56.72,17400.0,36.9261,37.0765,36.9261,37.0765,17400.0
2005-03-31 12:40:00,56.72,56.73,56.7,56.7,17200.0,37.0765,37.083,37.0634,37.0634,17200.0
2005-03-31 12:45:00,56.69,56.72,56.68,56.72,7400.0,37.0568,37.0765,37.0503,37.0765,7400.0
2005-03-31 12:50:00,56.73,56.75,56.69,56.73,4300.0,37.083,37.0961,37.0568,37.083,4300.0
2005-03-31 12:55:00,56.73,56.86,56.73,56.86,32200.0,37.083,37.168,37.083,37.168,32200.0
2005-03-31 13:00:00,56.86,56.91,56.85,56.86,13500.0,37.168,37.2007,37.1614,37.168,13500.0
2005-03-31 13:05:00,56.87,56.87,56.85,56.85,7700.0,37.1745,37.1745,37.1614,37.1614,7700.0
2005-03-31 13:10:00,56.86,56.86,56.79,56.8,17800.0,37.168,37.168,37.1222,37.1287,17800.0
2005-03-31 13:15:00,56.8,56.8,56.78,56.78,10000.0,37.1287,37.1287,37.1157,37.1157,10000.0
2005-03-31 13:20:00,56.79,56.8,56.78,56.78,9000.0,37.1222,37.1287,37.1157,37.1157,9000.0
2005-03-31 13:25:00,56.79,56.8,56.79,56.8,23700.0,37.1222,37.1287,37.1222,37.1287,23700.0
2005-03-31 13:30:00,56.8,56.8,56.66,56.73,16700.0,37.1287,37.1287,37.0372,37.083,16700.0
2005-03-31 13:35:00,56.72,56.74,56.71,56.74,8900.0,37.0765,37.0895,37.0699,37.0895,8900.0
2005-03-31 13:40:00,56.72,56.78,56.72,56.78,5900.0,37.0765,37.1157,37.0765,37.1157,5900.0
2005-03-31 13:45:00,56.78,56.8,56.74,56.74,23300.0,37.1157,37.1287,37.0895,37.0895,23300.0
2005-03-31 13:50:00,56.75,56.75,56.71,56.72,9800.0,37.0961,37.0961,37.0699,37.0765,9800.0
2005-03-31 13:55:00,56.72,56.72,56.67,56.68,12800.0,37.0765,37.0765,37.0438,37.0503,12800.0
2005-03-31 14:00:00,56.68,56.73,56.67,56.67,17100.0,37.0503,37.083,37.0438,37.0438,17100.0
2005-03-31 14:05:00,56.68,56.7,56.65,56.68,28100.0,37.0503,37.0634,37.0307,37.0503,28100.0
2005-03-31 14:10:00,56.68,56.69,56.57,56.61,23900.0,37.0503,37.0568,36.9784,37.0046,23900.0
2005-03-31 14:15:00,56.6,56.64,56.56,56.56,17700.0,36.998,37.0242,36.9719,36.9719,17700.0
2005-03-31 14:20:00,56.56,56.6,56.56,56.6,12500.0,36.9719,36.998,36.9719,36.998,12500.0
2005-03-31 14:25:00,56.59,56.59,56.58,56.59,8100.0,36.9915,36.9915,36.9849,36.9915,8100.0
2005-03-31 14:30:00,56.59,56.62,56.58,56.61,23300.0,36.9915,37.0111,36.9849,37.0046,23300.0
2005-03-31 14:35:00,56.6,56.64,56.57,56.64,22400.0,36.998,37.0242,36.9784,37.0242,22400.0
2005-03-31 14:40:00,56.64,56.7,56.64,56.7,19200.0,37.0242,37.0634,37.0242,37.0634,19200.0
2005-03-31 14:45:00,56.7,56.78,56.69,56.74,22400.0,37.0634,37.1157,37.0568,37.0895,22400.0
2005-03-31 14:50:00,56.72,56.73,56.68,56.7,16200.0,37.0765,37.083,37.0503,37.0634,16200.0
2005-03-31 14:55:00,56.7,56.7,56.66,56.66,16700.0,37.0634,37.0634,37.0372,37.0372,16700.0
2005-03-31 15:00:00,56.67,56.67,56.59,56.65,19600.0,37.0438,37.0438,36.9915,37.0307,19600.0
2005-03-31 15:05:00,56.64,56.66,56.55,56.56,14500.0,37.0242,37.0372,36.9653,36.9719,14500.0
2005-03-31 15:10:00,56.55,56.55,56.53,56.54,24200.0,36.9653,36.9653,36.9523,36.9588,24200.0
2005-03-31 15:15:00,56.54,56.54,56.43,56.52,14900.0,36.9588,36.9588,36.8869,36.9457,14900.0
2005-03-31 15:20:00,56.52,56.6,56.52,56.55,30500.0,36.9457,36.998,36.9457,36.9653,30500.0
2005-03-31 15:25:00,56.55,56.61,56.54,56.59,18600.0,36.9653,37.0046,36.9588,36.9915,18600.0
2005-03-31 15:30:00,56.58,56.65,56.58,56.58,14500.0,36.9849,37.0307,36.9849,36.9849,14500.0
2005-03-31 15:35:00,56.58,56.65,56.58,56.62,6500.0,36.9849,37.0307,36.9849,37.0111,6500.0
2005-03-31 15:40:00,56.63,56.7,56.63,56.68,18500.0,37.0176,37.0634,37.0176,37.0503,18500.0
2005-03-31 15:45:00,56.67,56.67,56.58,56.66,14200.0,37.0438,37.0438,36.9849,37.0372,14200.0
2005-03-31 15:50:00,56.64,56.66,56.63,56.64,14500.0,37.0242,37.0372,37.0176,37.0242,14500.0
2005-03-31 15:55:00,56.64,56.65,56.6,56.6,19400.0,37.0242,37.0307,36.998,36.998,19400.0
2005-04-01 09:30:00,56.89,56.89,56.89,56.89,14500.0,37.1876,37.1876,37.1876,37.1876,14500.0
2005-04-01 09:35:00,56.95,57.47,56.95,57.23,25500.0,37.2268,37.5667,37.2268,37.4098,25500.0
2005-04-01 09:40:00,57.23,57.24,56.98,57.08,16800.0,37.4098,37.4164,37.2464,37.3118,16800.0
2005-04-01 09:45:00,57.15,57.62,57.15,57.54,29900.0,37.3575,37.6648,37.3575,37.6125,29900.0
2005-04-01 09:50:00,57.58,57.61,57.3,57.58,14600.0,37.6386,37.6582,37.4556,37.6386,14600.0
2005-04-01 09:55:00,57.58,57.7,57.39,57.56,19700.0,37.6386,37.7171,37.5144,37.6255,19700.0
2005-04-01 10:00:00,57.57,57.6,57.31,57.31,19400.0,37.6321,37.6517,37.4621,37.4621,19400.0
2005-04-01 10:05:00,57.4,57.4,57.13,57.18,8900.0,37.521,37.521,37.3445,37.3771,8900.0
2005-04-01 10:10:00,57.18,57.41,57.15,57.38,20100.0,37.3771,37.5275,37.3575,37.5079,20100.0
2005-04-01 10:15:00,57.39,57.39,57.08,57.23,19700.0,37.5144,37.5144,37.3118,37.4098,19700.0
2005-04-01 10:20:00,57.24,57.25,57.13,57.13,20300.0,37.4164,37.4229,37.3445,37.3445,20300.0
2005-04-01 10:25:00,57.12,57.12,56.98,56.99,15100.0,37.3379,37.3379,37.2464,37.2529,15100.0
2005-04-01 10:30:00,56.94,56.96,56.93,56.94,22300.0,37.2203,37.2333,37.2137,37.2203,22300.0
2005-04-01 10:35:00,56.98,56.98,56.9,56.9,31100.0,37.2464,37.2464,37.1941,37.1941,31100.0
2005-04-01 10:40:00,56.88,56.93,56.86,56.92,11700.0,37.181,37.2137,37.168,37.2072,11700.0
2005-04-01 10:45:00,56.96,57.01,56.96,57.01,15200.0,37.2333,37.266,37.2333,37.266,15200.0
2005-04-01 10:50:00,57.02,57.16,56.98,56.98,30100.0,37.2726,37.3641,37.2464,37.2464,30100.0
2005-04-01 10:55:00,56.95,56.96,56.8,56.8,12700.0,37.2268,37.2333,37.1287,37.1287,12700.0
2005-04-01 11:00:00,56.8,56.8,56.7,56.77,24500.0,37.1287,37.1287,37.0634,37.1091,24500.0
2005-04-01 11:05:00,56.77,56.77,56.74,56.76,14400.0,37.1091,37.1091,37.0895,37.1026,14400.0
2005-04-01 11:10:00,56.78,56.83,56.74,56.75,7700.0,37.1157,37.1484,37.0895,37.0961,7700.0
2005-04-01 11:15:00,56.76,56.76,56.73,56.76,10900.0,37.1026,37.1026,37.083,37.1026,10900.0
2005-04-01 11:20:00,56.79,56.84,56.75,56.84,11100.0,37.1222,37.1549,37.0961,37.1549,11100.0
2005-04-01 11:25:00,56.83,56.89,56.82,56.87,18300.0,37.1484,37.1876,37.1418,37.1745,18300.0
2005-04-01 11:30:00,56.88,57.05,56.88,57.05,10400.0,37.181,37.2922,37.181,37.2922,10400.0
2005-04-01 11:35:00,57.05,57.05,56.96,56.98,10400.0,37.2922,37.2922,37.2333,37.2464,10400.0
2005-04-01 11:40:00,56.98,56.98,56.88,56.93,9300.0,37.2464,37.2464,37.181,37.2137,9300.0
2005-04-01 11:45:00,56.9,56.97,56.9,56.96,6900.0,37.1941,37.2399,37.1941,37.2333,6900.0
2005-04-01 11:50:00,56.94,57.0,56.94,57.0,12000.0,37.2203,37.2595,37.2203,37.2595,12000.0
2005-04-01 11:55:00,56.99,57.0,56.92,56.95,5400.0,37.2529,37.2595,37.2072,37.2268,5400.0
2005-04-01 12:00:00,56.95,56.99,56.93,56.99,3500.0,37.2268,37.2529,37.2137,37.2529,3500.0
2005-04-01 12:05:00,56.99,56.99,56.92,56.92,6500.0,37.2529,37.2529,37.2072,37.2072,6500.0
2005-04-01 12:10:00,56.93,56.93,56.72,56.72,4900.0,37.2137,37.2137,37.0765,37.0765,4900.0
2005-04-01 12:15:00,56.74,56.76,56.68,56.68,4200.0,37.0895,37.1026,37.0503,37.0503,4200.0
2005-04-01 12:20:00,56.69,56.74,56.69,56.73,10800.0,37.0568,37.0895,37.0568,37.083,10800.0
2005-04-01 12:25:00,56.73,56.82,56.68,56.79,10100.0,37.083,37.1418,37.0503,37.1222,10100.0
2005-04-01 12:30:00,56.78,56.86,56.75,56.84,11000.0,37.1157,37.168,37.0961,37.1549,11000.0
2005-04-01 12:35:00,56.84,56.89,56.8,56.88,6900.0,37.1549,37.1876,37.1287,37.181,6900.0
2005-04-01 12:40:00,56.88,56.95,56.82,56.95,2200.0,37.181,37.2268,37.1418,37.2268,2200.0
2005-04-01 12:45:00,56.92,56.95,56.83,56.83,5000.0,37.2072,37.2268,37.1484,37.1484,5000.0
2005-04-01 12:50:00,56.84,56.84,56.65,56.68,3500.0,37.1549,37.1549,37.0307,37.0503,3500.0
2005-04-01 12:55:00,56.67,56.71,56.67,56.67,5600.0,37.0438,37.0699,37.0438,37.0438,5600.0
2005-04-01 13:00:00,56.68,56.82,56.65,56.81,7200.0,37.0503,37.1418,37.0307,37.1353,7200.0
2005-04-01 13:05:00,56.82,56.84,56.74,56.84,5600.0,37.1418,37.1549,37.0895,37.1549,5600.0
2005-04-01 13:10:00,56.85,56.9,56.85,56.87,4300.0,37.1614,37.1941,37.1614,37.1745,4300.0
2005-04-01 13:15:00,56.88,56.88,56.83,56.83,3200.0,37.181,37.181,37.1484,37.1484,3200.0
2005-04-01 13:20:00,56.83,56.88,56.82,56.82,6500.0,37.1484,37.181,37.1418,37.1418,6500.0
2005-04-01 13:25:00,56.78,56.79,56.68,56.75,5200.0,37.1157,37.1222,37.0503,37.0961,5200.0
2005-04-01 13:30:00,56.76,56.77,56.65,56.65,7700.0,37.1026,37.1091,37.0307,37.0307,7700.0
2005-04-01 13:35:00,56.61,56.63,56.54,56.63,5900.0,37.0046,37.0176,36.9588,37.0176,5900.0
2005-04-01 13:40:00,56.62,56.64,56.59,56.62,15800.0,37.0111,37.0242,36.9915,37.0111,15800.0
2005-04-01 13:45:00,56.62,56.73,56.62,56.67,8000.0,37.0111,37.083,37.0111,37.0438,8000.0
2005-04-01 13:50:00,56.67,56.69,56.58,56.66,9100.0,37.0438,37.0568,36.9849,37.0372,9100.0
2005-04-01 13:55:00,56.67,56.67,56.48,56.51,4100.0,37.0438,37.0438,36.9196,36.9392,4100.0
2005-04-01 14:00:00,56.5,56.59,56.49,56.59,4200.0,36.9326,36.9915,36.9261,36.9915,4200.0
2005-04-01 14:05:00,56.62,56.63,56.59,56.6,7600.0,37.0111,37.0176,36.9915,36.998,7600.0
2005-04-01 14:10:00,56.6,56.76,56.57,56.76,7900.0,36.998,37.1026,36.9784,37.1026,7900.0
2005-04-01 14:15:00,56.75,56.77,56.66,56.66,9200.0,37.0961,37.1091,37.0372,37.0372,9200.0
2005-04-01 14:20:00,56.68,56.73,56.68,56.73,7600.0,37.0503,37.083,37.0503,37.083,7600.0
2005-04-01 14:25:00,56.76,56.8,56.65,56.65,10200.0,37.1026,37.1287,37.0307,37.0307,10200.0
2005-04-01 14:30:00,56.65,56.81,56.65,56.79,6700.0,37.0307,37.1353,37.0307,37.1222,6700.0
2005-04-01 14:35:00,56.8,56.82,56.67,56.76,9900.0,37.1287,37.1418,37.0438,37.1026,9900.0
2005-04-01 14:40:00,56.75,56.78,56.63,56.63,9300.0,37.0961,37.1157,37.0176,37.0176,9300.0
2005-04-01 14:45:00,56.62,56.71,56.62,56.65,5400.0,37.0111,37.0699,37.0111,37.0307,5400.0
2005-04-01 14:50:00,56.67,56.76,56.67,56.73,7700.0,37.0438,37.1026,37.0438,37.083,7700.0
2005-04-01 14:55:00,56.73,56.76,56.63,56.63,9400.0,37.083,37.1026,37.0176,37.0176,9400.0
2005-04-01 15:00:00,56.63,56.75,56.63,56.71,9900.0,37.0176,37.0961,37.0176,37.0699,9900.0
2005-04-01 15:05:00,56.72,56.83,56.7,56.77,11900.0,37.0765,37.1484,37.0634,37.1091,11900.0
2005-04-01 15:10:00,56.75,56.85,56.75,56.79,22400.0,37.0961,37.1614,37.0961,37.1222,22400.0
2005-04-01 15:15:00,56.8,56.81,56.69,56.81,16400.0,37.1287,37.1353,37.0568,37.1353,16400.0
2005-04-01 15:20:00,56.76,56.79,56.65,56.65,13800.0,37.1026,37.1222,37.0307,37.0307,13800.0
2005-04-01 15:25:00,56.65,56.65,56.41,56.55,16800.0,37.0307,37.0307,36.8738,36.9653,16800.0
2005-04-01 15:30:00,56.5,56.73,56.48,56.73,22900.0,36.9326,37.083,36.9196,37.083,22900.0
2005-04-01 15:35:00,56.73,56.74,56.61,56.61,7400.0,37.083,37.0895,37.0046,37.0046,7400.0
2005-04-01 15:40:00,56.6,56.69,56.6,56.6,15700.0,36.998,37.0568,36.998,36.998,15700.0
2005-04-01 15:45:00,56.61,56.8,56.61,56.69,17100.0,37.0046,37.1287,37.0046,37.0568,17100.0
2005-04-01 15:50:00,56.68,56.69,56.62,56.62,23100.0,37.0503,37.0568,37.0111,37.0111,23100.0
2005-04-01 15:55:00,56.62,56.62,56.56,56.56,30700.0,37.0111,37.0111,36.9719,36.9719,30700.0
2005-04-04 09:30:00,56.6,56.7,56.5,56.5,23600.0,36.998,37.0634,36.9326,36.9326,23600.0
2005-04-04 09:35:00,56.46,56.47,56.2,56.2,8400.0,36.9065,36.913,36.7365,36.7365,8400.0
2005-04-04 09:40:00,56.2,56.5,56.2,56.49,8300.0,36.7365,36.9326,36.7365,36.9261,8300.0
2005-04-04 09:45:00,56.5,56.89,56.5,56.83,25900.0,36.9326,37.1876,36.9326,37.1484,25900.0
2005-04-04 09:50:00,56.72,56.8,56.69,56.69,16300.0,37.0765,37.1287,37.0568,37.0568,16300.0
2005-04-04 09:55:00,56.68,56.7,56.36,56.38,29300.0,37.0503,37.0634,36.8411,36.8542,29300.0
2005-04-04 10:00:00,56.37,56.56,56.37,56.56,14600.0,36.8477,36.9719,36.8477,36.9719,14600.0
2005-04-04 10:05:00,56.56,56.57,56.38,56.4,18800.0,36.9719,36.9784,36.8542,36.8673,18800.0
2005-04-04 10:10:00,56.36,56.57,56.34,56.56,15000.0,36.8411,36.9784,36.8281,36.9719,15000.0
2005-04-04 10:15:00,56.56,56.66,56.31,56.31,12300.0,36.9719,37.0372,36.8084,36.8084,12300.0
2005-04-04 10:20:00,56.3,56.35,56.22,56.3,17800.0,36.8019,36.8346,36.7496,36.8019,17800.0
2005-04-04 10:25:00,56.27,56.37,56.15,56.15,22600.0,36.7823,36.8477,36.7039,36.7039,22600.0
2005-04-04 10:30:00,56.14,56.17,56.12,56.15,24500.0,36.6973,36.7169,36.6843,36.7039,24500.0
2005-04-04 10:35:00,56.15,56.4,56.14,56.36,18800.0,36.7039,36.8673,36.6973,36.8411,18800.0
2005-04-04 10:40:00,56.36,56.36,56.28,56.28,10600.0,36.8411,36.8411,36.7888,36.7888,10600.0
2005-04-04 10:45:00,56.22,56.24,56.16,56.17,25500.0,36.7496,36.7627,36.7104,36.7169,25500.0
2005-04-04 10:50:00,56.16,56.16,56.03,56.04,38500.0,36.7104,36.7104,36.6254,36.632,38500.0
2005-04-04 10:55:00,56.04,56.08,56.04,56.06,12500.0,36.632,36.6581,36.632,36.645,12500.0
2005-04-04 11:00:00,56.03,56.35,56.03,56.28,23000.0,36.6254,36.8346,36.6254,36.7888,23000.0
2005-04-04 11:05:00,56.28,56.32,56.21,56.21,17700.0,36.7888,36.815,36.7431,36.7431,17700.0
2005-04-04 11:10:00,56.16,56.34,56.16,56.32,22100.0,36.7104,36.8281,36.7104,36.815,22100.0
2005-04-04 11:15:00,56.31,56.42,56.28,56.28,15400.0,36.8084,36.8804,36.7888,36.7888,15400.0
2005-04-04 11:20:00,56.27,56.51,56.27,56.36,23400.0,36.7823,36.9392,36.7823,36.8411,23400.0
2005-04-04 11:25:00,56.35,56.41,56.34,56.34,8400.0,36.8346,36.8738,36.8281,36.8281,8400.0
2005-04-04 11:30:00,56.32,56.32,56.14,56.2,10300.0,36.815,36.815,36.6973,36.7365,10300.0
2005-04-04 11:35:00,56.22,56.26,56.19,56.19,7200.0,36.7496,36.7758,36.73,36.73,7200.0
2005-04-04 11:40:00,56.19,56.19,56.06,56.06,7700.0,36.73,36.73,36.645,36.645,7700.0
2005-04-04 11:45:00,56.05,56.09,56.02,56.05,9800.0,36.6385,36.6646,36.6189,36.6385,9800.0
2005-04-04 11:50:00,56.08,56.13,56.05,56.13,6700.0,36.6581,36.6908,36.6385,36.6908,6700.0
2005-04-04 11:55:00,56.13,56.16,56.11,56.11,3000.0,36.6908,36.7104,36.6777,36.6777,3000.0
2005-04-04 12:00:00,56.11,56.12,56.06,56.1,5400.0,36.6777,36.6843,36.645,36.6712,5400.0
2005-04-04 12:05:00,56.09,56.1,56.08,56.09,5500.0,36.6646,36.6712,36.6581,36.6646,5500.0
2005-04-04 12:10:00,56.08,56.08,55.86,55.86,30400.0,36.6581,36.6581,36.5143,36.5143,30400.0
2005-04-04 12:15:00,55.85,55.91,55.85,55.89,14200.0,36.5078,36.547,36.5078,36.5339,14200.0
2005-04-04 12:20:00,55.91,55.91,55.89,55.91,3700.0,36.547,36.547,36.5339,36.547,3700.0
2005-04-04 12:25:00,55.9,55.95,55.9,55.95,5500.0,36.5404,36.5731,36.5404,36.5731,5500.0
2005-04-04 12:30:00,55.95,56.0,55.94,56.0,14200.0,36.5731,36.6058,36.5666,36.6058,14200.0
2005-04-04 12:35:00,56.0,56.0,55.94,55.95,8500.0,36.6058,36.6058,36.5666,36.5731,8500.0
2005-04-04 12:40:00,55.95,55.97,55.93,55.96,4100.0,36.5731,36.5862,36.5601,36.5797,4100.0
2005-04-04 12:45:00,55.96,55.97,55.94,55.95,1600.0,36.5797,36.5862,36.5666,36.5731,1600.0
2005-04-04 12:50:00,55.96,56.04,55.96,56.0,17800.0,36.5797,36.632,36.5797,36.6058,17800.0
2005-04-04 12:55:00,56.0,56.0,55.94,55.94,9100.0,36.6058,36.6058,36.5666,36.5666,9100.0
2005-04-04 13:00:00,55.94,55.95,55.91,55.93,9600.0,36.5666,36.5731,36.547,36.5601,9600.0
2005-04-04 13:05:00,55.93,55.94,55.9,55.9,3900.0,36.5601,36.5666,36.5404,36.5404,3900.0
2005-04-04 13:10:00,55.91,55.93,55.89,55.91,7100.0,36.547,36.5601,36.5339,36.547,7100.0
2005-04-04 13:15:00,55.89,55.89,55.75,55.85,21300.0,36.5339,36.5339,36.4424,36.5078,21300.0
2005-04-04 13:20:00,55.85,55.9,55.85,55.9,3700.0,36.5078,36.5404,36.5078,36.5404,3700.0
2005-04-04 13:25:00,55.9,55.94,55.88,55.9,9600.0,36.5404,36.5666,36.5274,36.5404,9600.0
2005-04-04 13:30:00,55.9,55.98,55.86,55.97,14500.0,36.5404,36.5927,36.5143,36.5862,14500.0
2005-04-04 13:35:00,55.97,55.97,55.91,55.94,6300.0,36.5862,36.5862,36.547,36.5666,6300.0
2005-04-04 13:40:00,55.9,56.0,55.9,56.0,9000.0,36.5404,36.6058,36.5404,36.6058,9000.0
2005-04-04 13:45:00,56.0,56.01,55.91,55.92,15000.0,36.6058,36.6123,36.547,36.5535,15000.0
2005-04-04 13:50:00,55.93,56.0,55.85,55.97,7800.0,36.5601,36.6058,36.5078,36.5862,7800.0
2005-04-04 13:55:00,55.97,56.03,55.97,56.03,13500.0,36.5862,36.6254,36.5862,36.6254,13500.0
2005-04-04 14:00:00,56.04,56.09,56.02,56.09,24100.0,36.632,36.6646,36.6189,36.6646,24100.0
2005-04-04 14:05:00,56.09,56.09,56.02,56.04,15100.0,36.6646,36.6646,36.6189,36.632,15100.0
2005-04-04 14:10:00,56.03,56.06,56.02,56.06,19500.0,36.6254,36.645,36.6189,36.645,19500.0
2005-04-04 14:15:00,56.06,56.08,56.03,56.06,22200.0,36.645,36.6581,36.6254,36.645,22200.0
2005-04-04 14:20:00,56.08,56.1,56.07,56.1,9200.0,36.6581,36.6712,36.6516,36.6712,9200.0
2005-04-04 14:25:00,56.09,56.12,56.08,56.1,11300.0,36.6646,36.6843,36.6581,36.6712,11300.0
2005-04-04 14:30:00,56.1,56.14,56.01,56.02,16700.0,36.6712,36.6973,36.6123,36.6189,16700.0
2005-04-04 14:35:00,56.04,56.23,56.04,56.23,16000.0,36.632,36.7562,36.632,36.7562,16000.0
2005-04-04 14:40:00,56.23,56.23,56.16,56.17,6300.0,36.7562,36.7562,36.7104,36.7169,6300.0
2005-04-04 14:45:00,56.16,56.21,56.16,56.2,8000.0,36.7104,36.7431,36.7104,36.7365,8000.0
2005-04-04 14:50:00,56.19,56.19,56.11,56.11,12500.0,36.73,36.73,36.6777,36.6777,12500.0
2005-04-04 14:55:00,56.14,56.21,56.14,56.21,6600.0,36.6973,36.7431,36.6973,36.7431,6600.0
2005-04-04 15:00:00,56.21,56.36,56.21,56.36,9100.0,36.7431,36.8411,36.7431,36.8411,9100.0
2005-04-04 15:05:00,56.36,56.4,56.3,56.3,20600.0,36.8411,36.8673,36.8019,36.8019,20600.0
2005-04-04 15:10:00,56.28,56.34,56.28,56.32,10600.0,36.7888,36.8281,36.7888,36.815,10600.0
2005-04-04 15:15:00,56.31,56.34,56.26,56.32,23900.0,36.8084,36.8281,36.7758,36.815,23900.0
2005-04-04 15:20:00,56.32,56.32,56.25,56.3,19500.0,36.815,36.815,36.7692,36.8019,19500.0
2005-04-04 15:25:00,56.28,56.29,56.23,56.23,11500.0,36.7888,36.7954,36.7562,36.7562,11500.0
2005-04-04 15:30:00,56.22,56.35,56.22,56.33,15900.0,36.7496,36.8346,36.7496,36.8215,15900.0
2005-04-04 15:35:00,56.32,56.39,56.29,56.39,13800.0,36.815,36.8607,36.7954,36.8607,13800.0
2005-04-04 15:40:00,56.39,56.39,56.31,56.34,18200.0,36.8607,36.8607,36.8084,36.8281,18200.0
2005-04-04 15:45:00,56.33,56.4,56.21,56.21,15300.0,36.8215,36.8673,36.7431,36.7431,15300.0
2005-04-04 15:50:00,56.2,56.28,56.2,56.24,16600.0,36.7365,36.7888,36.7365,36.7627,16600.0
2005-04-04 15:55:00,56.23,56.24,56.17,56.2,32800.0,36.7562,36.7627,36.7169,36.7365,32800.0
2005-04-05 09:30:00,56.5,56.54,56.45,56.5,27900.0,36.9326,36.9588,36.9,36.9326,27900.0
2005-04-05 09:35:00,56.5,56.75,56.5,56.74,14700.0,36.9326,37.0961,36.9326,37.0895,14700.0
2005-04-05 09:40:00,56.77,56.77,56.63,56.75,14800.0,37.1091,37.1091,37.0176,37.0961,14800.0
2005-04-05 09:45:00,56.75,56.77,56.54,56.77,17800.0,37.0961,37.1091,36.9588,37.1091,17800.0
2005-04-05 09:50:00,56.77,56.84,56.69,56.8,27000.0,37.1091,37.1549,37.0568,37.1287,27000.0
2005-04-05 09:55:00,56.81,56.86,56.8,56.8,11600.0,37.1353,37.168,37.1287,37.1287,11600.0
2005-04-05 10:00:00,56.81,56.81,56.6,56.76,13600.0,37.1353,37.1353,36.998,37.1026,13600.0
2005-04-05 10:05:00,56.76,56.76,56.55,56.55,19000.0,37.1026,37.1026,36.9653,36.9653,19000.0
2005-04-05 10:10:00,56.56,56.73,56.52,56.68,19400.0,36.9719,37.083,36.9457,37.0503,19400.0
2005-04-05 10:15:00,56.69,56.79,56.61,56.61,10000.0,37.0568,37.1222,37.0046,37.0046,10000.0
2005-04-05 10:20:00,56.6,56.62,56.52,56.56,15800.0,36.998,37.0111,36.9457,36.9719,15800.0
2005-04-05 10:25:00,56.57,56.62,56.57,56.58,5300.0,36.9784,37.0111,36.9784,36.9849,5300.0
2005-04-05 10:30:00,56.59,56.89,56.59,56.75,19600.0,36.9915,37.1876,36.9915,37.0961,19600.0
2005-04-05 10:35:00,56.74,56.75,56.63,56.67,11200.0,37.0895,37.0961,37.0176,37.0438,11200.0
2005-04-05 10:40:00,56.66,56.8,56.66,56.75,19800.0,37.0372,37.1287,37.0372,37.0961,19800.0
2005-04-05 10:45:00,56.75,56.8,56.71,56.79,8800.0,37.0961,37.1287,37.0699,37.1222,8800.0
2005-04-05 10:50:00,56.8,56.92,56.79,56.85,22000.0,37.1287,37.2072,37.1222,37.1614,22000.0
2005-04-05 10:55:00,56.85,56.88,56.78,56.79,13900.0,37.1614,37.181,37.1157,37.1222,13900.0
2005-04-05 11:00:00,56.75,56.76,56.57,56.66,12800.0,37.0961,37.1026,36.9784,37.0372,12800.0
2005-04-05 11:05:00,56.69,56.7,56.65,56.67,7400.0,37.0568,37.0634,37.0307,37.0438,7400.0
2005-04-05 11:10:00,56.69,56.73,56.69,56.72,3500.0,37.0568,37.083,37.0568,37.0765,3500.0
2005-04-05 11:15:00,56.71,56.75,56.7,56.7,7900.0,37.0699,37.0961,37.0634,37.0634,7900.0
2005-04-05 11:20:00,56.68,56.68,56.56,56.59,12000.0,37.0503,37.0503,36.9719,36.9915,12000.0
2005-04-05 11:25:00,56.58,56.63,56.56,56.63,5200.0,36.9849,37.0176,36.9719,37.0176,5200.0
2005-04-05 11:30:00,56.62,56.72,56.58,56.72,6000.0,37.0111,37.0765,36.9849,37.0765,6000.0
2005-04-05 11:35:00,56.74,56.78,56.71,56.77,4300.0,37.0895,37.1157,37.0699,37.1091,4300.0
2005-04-05 11:40:00,56.76,56.84,56.76,56.81,3200.0,37.1026,37.1549,37.1026,37.1353,3200.0
2005-04-05 11:45:00,56.8,56.82,56.67,56.7,5800.0,37.1287,37.1418,37.0438,37.0634,5800.0
2005-04-05 11:50:00,56.67,56.68,56.64,56.65,3800.0,37.0438,37.0503,37.0242,37.0307,3800.0
2005-04-05 11:55:00,56.63,56.63,56.52,56.57,7600.0,37.0176,37.0176,36.9457,36.9784,7600.0
2005-04-05 12:00:00,56.56,56.63,56.56,56.59,4300.0,36.9719,37.0176,36.9719,36.9915,4300.0
2005-04-05 12:05:00,56.59,56.74,56.55,56.74,59800.0,36.9915,37.0895,36.9653,37.0895,59800.0
2005-04-05 12:10:00,56.74,56.74,56.71,56.73,13100.0,37.0895,37.0895,37.0699,37.083,13100.0
2005-04-05 12:15:00,56.73,56.78,56.73,56.77,8200.0,37.083,37.1157,37.083,37.1091,8200.0
2005-04-05 12:20:00,56.77,56.83,56.74,56.74,9400.0,37.1091,37.1484,37.0895,37.0895,9400.0
2005-04-05 12:25:00,56.75,56.81,56.74,56.78,7600.0,37.0961,37.1353,37.0895,37.1157,7600.0
2005-04-05 12:30:00,56.78,56.78,56.7,56.71,2700.0,37.1157,37.1157,37.0634,37.0699,2700.0
2005-04-05 12:35:00,56.71,56.72,56.63,56.64,19400.0,37.0699,37.0765,37.0176,37.0242,19400.0
2005-04-05 12:40:00,56.64,56.65,56.56,56.56,9000.0,37.0242,37.0307,36.9719,36.9719,9000.0
2005-04-05 12:45:00,56.56,56.64,56.55,56.64,4200.0,36.9719,37.0242,36.9653,37.0242,4200.0
2005-04-05 12:50:00,56.64,56.65,56.63,56.65,17400.0,37.0242,37.0307,37.0176,37.0307,17400.0
2005-04-05 12:55:00,56.64,56.64,56.49,56.5,4400.0,37.0242,37.0242,36.9261,36.9326,4400.0
2005-04-05 13:00:00,56.54,56.59,56.54,56.59,4300.0,36.9588,36.9915,36.9588,36.9915,4300.0
2005-04-05 13:05:00,56.59,56.65,56.57,56.6,13500.0,36.9915,37.0307,36.9784,36.998,13500.0
2005-04-05 13:10:00,56.6,56.6,56.53,56.6,14100.0,36.998,36.998,36.9523,36.998,14100.0
2005-04-05 13:15:00,56.61,56.62,56.55,56.59,12400.0,37.0046,37.0111,36.9653,36.9915,12400.0
2005-04-05 13:20:00,56.57,56.57,56.47,56.47,9700.0,36.9784,36.9784,36.913,36.913,9700.0
2005-04-05 13:25:00,56.49,56.56,56.49,56.56,1300.0,36.9261,36.9719,36.9261,36.9719,1300.0
2005-04-05 13:30:00,56.58,56.59,56.56,56.58,3100.0,36.9849,36.9915,36.9719,36.9849,3100.0
2005-04-05 13:35:00,56.57,56.57,56.45,56.46,3800.0,36.9784,36.9784,36.9,36.9065,3800.0
2005-04-05 13:40:00,56.47,56.53,56.44,56.47,7400.0,36.913,36.9523,36.8934,36.913,7400.0
2005-04-05 13:45:00,56.47,56.59,56.45,56.59,7300.0,36.913,36.9915,36.9,36.9915,7300.0
2005-04-05 13:50:00,56.6,56.63,56.47,56.52,20700.0,36.998,37.0176,36.913,36.9457,20700.0
2005-04-05 13:55:00,56.5,56.65,56.47,56.57,15800.0,36.9326,37.0307,36.913,36.9784,15800.0
2005-04-05 14:00:00,56.55,56.59,56.4,56.4,11200.0,36.9653,36.9915,36.8673,36.8673,11200.0
2005-04-05 14:05:00,56.39,56.46,56.39,56.4,9800.0,36.8607,36.9065,36.8607,36.8673,9800.0
2005-04-05 14:10:00,56.4,56.42,56.3,56.41,31300.0,36.8673,36.8804,36.8019,36.8738,31300.0
2005-04-05 14:15:00,56.42,56.44,56.09,56.34,22400.0,36.8804,36.8934,36.6646,36.8281,22400.0
2005-04-05 14:20:00,56.36,56.46,56.36,56.44,7400.0,36.8411,36.9065,36.8411,36.8934,7400.0
2005-04-05 14:25:00,56.45,56.49,56.45,56.47,8100.0,36.9,36.9261,36.9,36.913,8100.0
2005-04-05 14:30:00,56.47,56.47,56.34,56.35,13500.0,36.913,36.913,36.8281,36.8346,13500.0
2005-04-05 14:35:00,56.33,56.35,56.27,56.27,29500.0,36.8215,36.8346,36.7823,36.7823,29500.0
2005-04-05 14:40:00,56.27,56.27,56.17,56.21,35700.0,36.7823,36.7823,36.7169,36.7431,35700.0
2005-04-05 14:45:00,56.21,56.21,56.15,56.2,40500.0,36.7431,36.7431,36.7039,36.7365,40500.0
2005-04-05 14:50:00,56.2,56.27,56.2,56.23,21400.0,36.7365,36.7823,36.7365,36.7562,21400.0
2005-04-05 14:55:00,56.24,56.27,56.16,56.2,16800.0,36.7627,36.7823,36.7104,36.7365,16800.0
2005-04-05 15:00:00,56.19,56.19,56.11,56.12,21800.0,36.73,36.73,36.6777,36.6843,21800.0
2005-04-05 15:05:00,56.11,56.16,56.08,56.13,36200.0,36.6777,36.7104,36.6581,36.6908,36200.0
2005-04-05 15:10:00,56.12,56.12,56.01,56.03,28800.0,36.6843,36.6843,36.6123,36.6254,28800.0
2005-04-05 15:15:00,56.03,56.08,56.0,56.01,25900.0,36.6254,36.6581,36.6058,36.6123,25900.0
2005-04-05 15:20:00,56.03,56.16,56.03,56.16,24200.0,36.6254,36.7104,36.6254,36.7104,24200.0
2005-04-05 15:25:00,56.18,56.18,56.09,56.09,21800.0,36.7235,36.7235,36.6646,36.6646,21800.0
2005-04-05 15:30:00,56.1,56.24,56.08,56.22,33700.0,36.6712,36.7627,36.6581,36.7496,33700.0
2005-04-05 15:35:00,56.22,56.32,56.22,56.3,22700.0,36.7496,36.815,36.7496,36.8019,22700.0
2005-04-05 15:40:00,56.3,56.3,56.05,56.06,23700.0,36.8019,36.8019,36.6385,36.645,23700.0
2005-04-05 15:45:00,56.06,56.14,56.06,56.07,22500.0,36.645,36.6973,36.645,36.6516,22500.0
2005-04-05 15:50:00,56.08,56.12,56.04,56.06,37600.0,36.6581,36.6843,36.632,36.645,37600.0
2005-04-05 15:55:00,56.05,56.06,56.01,56.03,40300.0,36.6385,36.645,36.6123,36.6254,40300.0
2005-04-06 09:30:00,56.58,56.6,56.5,56.56,33100.0,36.9849,36.998,36.9326,36.9719,33100.0
2005-04-06 09:35:00,56.56,56.58,56.4,56.47,8600.0,36.9719,36.9849,36.8673,36.913,8600.0
2005-04-06 09:40:00,56.47,56.86,56.38,56.63,15700.0,36.913,37.168,36.8542,37.0176,15700.0
2005-04-06 09:45:00,56.55,56.75,56.47,56.72,7400.0,36.9653,37.0961,36.913,37.0765,7400.0
2005-04-06 09:50:00,56.72,57.57,56.72,57.55,38100.0,37.0765,37.6321,37.0765,37.619,38100.0
2005-04-06 09:55:00,57.54,57.54,56.95,56.98,21000.0,37.6125,37.6125,37.2268,37.2464,21000.0
2005-04-06 10:00:00,56.97,57.31,56.95,57.1,23500.0,37.2399,37.4621,37.2268,37.3249,23500.0
2005-04-06 10:05:00,57.1,57.12,56.94,56.99,13100.0,37.3249,37.3379,37.2203,37.2529,13100.0
2005-04-06 10:10:00,56.99,57.11,56.99,57.05,27200.0,37.2529,37.3314,37.2529,37.2922,27200.0
2005-04-06 10:15:00,57.05,57.05,56.99,57.0,15200.0,37.2922,37.2922,37.2529,37.2595,15200.0
2005-04-06 10:20:00,57.0,57.0,56.88,56.88,16200.0,37.2595,37.2595,37.181,37.181,16200.0
2005-04-06 10:25:00,56.89,56.9,56.88,56.89,5100.0,37.1876,37.1941,37.181,37.1876,5100.0
2005-04-06 10:30:00,56.9,56.9,56.78,56.78,21300.0,37.1941,37.1941,37.1157,37.1157,21300.0
2005-04-06 10:35:00,56.79,56.79,56.62,56.77,47700.0,37.1222,37.1222,37.0111,37.1091,47700.0
2005-04-06 10:40:00,56.77,56.95,56.77,56.88,76800.0,37.1091,37.2268,37.1091,37.181,76800.0
2005-04-06 10:45:00,56.9,57.05,56.9,57.05,77000.0,37.1941,37.2922,37.1941,37.2922,77000.0
2005-04-06 10:50:00,57.05,57.05,56.91,56.95,7600.0,37.2922,37.2922,37.2007,37.2268,7600.0
2005-04-06 10:55:00,56.93,56.93,56.8,56.86,26200.0,37.2137,37.2137,37.1287,37.168,26200.0
2005-04-06 11:00:00,56.9,56.95,56.87,56.95,9600.0,37.1941,37.2268,37.1745,37.2268,9600.0
2005-04-06 11:05:00,56.98,57.0,56.88,56.91,22700.0,37.2464,37.2595,37.181,37.2007,22700.0
2005-04-06 11:10:00,56.94,56.95,56.84,56.86,23900.0,37.2203,37.2268,37.1549,37.168,23900.0
2005-04-06 11:15:00,56.86,56.86,56.71,56.81,14300.0,37.168,37.168,37.0699,37.1353,14300.0
2005-04-06 11:20:00,56.83,56.85,56.8,56.85,8600.0,37.1484,37.1614,37.1287,37.1614,8600.0
2005-04-06 11:25:00,56.85,56.98,56.85,56.95,20200.0,37.1614,37.2464,37.1614,37.2268,20200.0
2005-04-06 11:30:00,56.95,56.99,56.86,56.86,10300.0,37.2268,37.2529,37.168,37.168,10300.0
2005-04-06 11:35:00,56.85,56.9,56.81,56.82,12700.0,37.1614,37.1941,37.1353,37.1418,12700.0
2005-04-06 11:40:00,56.83,56.83,56.75,56.78,3400.0,37.1484,37.1484,37.0961,37.1157,3400.0
2005-04-06 11:45:00,56.76,56.85,56.74,56.85,10400.0,37.1026,37.1614,37.0895,37.1614,10400.0
2005-04-06 11:50:00,56.85,56.85,56.81,56.85,19300.0,37.1614,37.1614,37.1353,37.1614,19300.0
2005-04-06 11:55:00,56.85,56.86,56.8,56.8,4700.0,37.1614,37.168,37.1287,37.1287,4700.0
2005-04-06 12:00:00,56.8,56.82,56.73,56.75,12400.0,37.1287,37.1418,37.083,37.0961,12400.0
2005-04-06 12:05:00,56.73,56.85,56.73,56.85,3900.0,37.083,37.1614,37.083,37.1614,3900.0
2005-04-06 12:10:00,56.85,56.85,56.79,56.79,5300.0,37.1614,37.1614,37.1222,37.1222,5300.0
2005-04-06 12:15:00,56.78,56.79,56.7,56.71,4000.0,37.1157,37.1222,37.0634,37.0699,4000.0
2005-04-06 12:20:00,56.72,56.84,56.71,56.83,8200.0,37.0765,37.1549,37.0699,37.1484,8200.0
2005-04-06 12:25:00,56.83,56.9,56.83,56.88,6300.0,37.1484,37.1941,37.1484,37.181,6300.0
2005-04-06 12:30:00,56.86,56.88,56.82,56.85,6400.0,37.168,37.181,37.1418,37.1614,6400.0
2005-04-06 12:35:00,56.86,56.96,56.86,56.94,13000.0,37.168,37.2333,37.168,37.2203,13000.0
2005-04-06 12:40:00,56.92,56.92,56.87,56.92,12700.0,37.2072,37.2072,37.1745,37.2072,12700.0
2005-04-06 12:45:00,56.9,56.93,56.87,56.87,4900.0,37.1941,37.2137,37.1745,37.1745,4900.0
2005-04-06 12:50:00,56.87,56.89,56.8,56.89,4500.0,37.1745,37.1876,37.1287,37.1876,4500.0
2005-04-06 12:55:00,56.9,56.94,56.88,56.9,5100.0,37.1941,37.2203,37.181,37.1941,5100.0
2005-04-06 13:00:00,56.9,56.95,56.89,56.95,9000.0,37.1941,37.2268,37.1876,37.2268,9000.0
2005-04-06 13:05:00,56.94,56.96,56.93,56.94,3600.0,37.2203,37.2333,37.2137,37.2203,3600.0
2005-04-06 13:10:00,56.94,56.97,56.94,56.97,2500.0,37.2203,37.2399,37.2203,37.2399,2500.0
2005-04-06 13:15:00,56.96,56.96,56.9,56.91,2700.0,37.2333,37.2333,37.1941,37.2007,2700.0
2005-04-06 13:20:00,56.93,56.93,56.9,56.9,2400.0,37.2137,37.2137,37.1941,37.1941,2400.0
2005-04-06 13:25:00,56.89,56.92,56.89,56.92,14100.0,37.1876,37.2072,37.1876,37.2072,14100.0
2005-04-06 13:30:00,56.91,56.94,56.91,56.94,4600.0,37.2007,37.2203,37.2007,37.2203,4600.0
2005-04-06 13:35:00,56.93,56.93,56.91,56.92,1700.0,37.2137,37.2137,37.2007,37.2072,1700.0
2005-04-06 13:40:00,56.91,56.92,56.86,56.92,2100.0,37.2007,37.2072,37.168,37.2072,2100.0
2005-04-06 13:45:00,56.93,56.95,56.85,56.85,7500.0,37.2137,37.2268,37.1614,37.1614,7500.0
2005-04-06 13:50:00,56.85,56.85,56.79,56.81,13800.0,37.1614,37.1614,37.1222,37.1353,13800.0
2005-04-06 13:55:00,56.79,56.84,56.7,56.82,6600.0,37.1222,37.1549,37.0634,37.1418,6600.0
2005-04-06 14:00:00,56.82,56.9,56.81,56.9,7800.0,37.1418,37.1941,37.1353,37.1941,7800.0
2005-04-06 14:05:00,56.9,56.95,56.9,56.91,8600.0,37.1941,37.2268,37.1941,37.2007,8600.0
2005-04-06 14:10:00,56.89,56.96,56.88,56.88,22900.0,37.1876,37.2333,37.181,37.181,22900.0
2005-04-06 14:15:00,56.89,56.94,56.89,56.94,16500.0,37.1876,37.2203,37.1876,37.2203,16500.0
2005-04-06 14:20:00,56.95,56.96,56.93,56.96,11000.0,37.2268,37.2333,37.2137,37.2333,11000.0
2005-04-06 14:25:00,56.98,57.13,56.98,57.13,40800.0,37.2464,37.3445,37.2464,37.3445,40800.0
2005-04-06 14:30:00,57.12,57.12,57.05,57.07,16000.0,37.3379,37.3379,37.2922,37.3052,16000.0
2005-04-06 14:35:00,57.08,57.18,57.05,57.18,17200.0,37.3118,37.3771,37.2922,37.3771,17200.0
2005-04-06 14:40:00,57.19,57.22,57.17,57.17,14200.0,37.3837,37.4033,37.3706,37.3706,14200.0
2005-04-06 14:45:00,57.17,57.28,57.17,57.23,19600.0,37.3706,37.4425,37.3706,37.4098,19600.0
2005-04-06 14:50:00,57.23,57.41,57.23,57.41,19200.0,37.4098,37.5275,37.4098,37.5275,19200.0
2005-04-06 14:55:00,57.42,57.44,57.36,57.42,30500.0,37.534,37.5471,37.4948,37.534,30500.0
2005-04-06 15:00:00,57.41,57.41,57.33,57.36,17800.0,37.5275,37.5275,37.4752,37.4948,17800.0
2005-04-06 15:05:00,57.35,57.51,57.35,57.51,13000.0,37.4883,37.5929,37.4883,37.5929,13000.0
2005-04-06 15:10:00,57.49,57.65,57.46,57.61,32200.0,37.5798,37.6844,37.5602,37.6582,32200.0
2005-04-06 15:15:00,57.61,57.66,57.45,57.47,17300.0,37.6582,37.6909,37.5536,37.5667,17300.0
2005-04-06 15:20:00,57.47,57.47,57.27,57.31,20700.0,37.5667,37.5667,37.436,37.4621,20700.0
2005-04-06 15:25:00,57.32,57.34,57.2,57.2,18300.0,37.4687,37.4817,37.3902,37.3902,18300.0
2005-04-06 15:30:00,57.15,57.15,57.02,57.02,22400.0,37.3575,37.3575,37.2726,37.2726,22400.0
2005-04-06 15:35:00,57.01,57.07,57.01,57.05,19100.0,37.266,37.3052,37.266,37.2922,19100.0
2005-04-06 15:40:00,57.06,57.06,57.02,57.02,16000.0,37.2987,37.2987,37.2726,37.2726,16000.0
2005-04-06 15:45:00,57.02,57.03,57.0,57.02,32000.0,37.2726,37.2791,37.2595,37.2726,32000.0
2005-04-06 15:50:00,57.03,57.04,56.96,56.96,31700.0,37.2791,37.2856,37.2333,37.2333,31700.0
2005-04-06 15:55:00,56.97,57.04,56.89,57.03,23500.0,37.2399,37.2856,37.1876,37.2791,23500.0
2005-04-07 09:30:00,57.25,57.3,57.15,57.15,12300.0,37.4229,37.4556,37.3575,37.3575,12300.0
2005-04-07 09:35:00,57.19,57.61,57.19,57.61,4500.0,37.3837,37.6582,37.3837,37.6582,4500.0
2005-04-07 09:40:00,57.61,57.61,57.33,57.33,4900.0,37.6582,37.6582,37.4752,37.4752,4900.0
2005-04-07 09:45:00,57.29,57.29,57.13,57.27,10100.0,37.4491,37.4491,37.3445,37.436,10100.0
2005-04-07 09:50:00,57.27,57.44,57.27,57.41,6900.0,37.436,37.5471,37.436,37.5275,6900.0
2005-04-07 09:55:00,57.42,57.44,57.35,57.35,9400.0,37.534,37.5471,37.4883,37.4883,9400.0
2005-04-07 10:00:00,57.35,57.36,57.28,57.3,13400.0,37.4883,37.4948,37.4425,37.4556,13400.0
2005-04-07 10:05:00,57.28,57.29,57.14,57.15,14400.0,37.4425,37.4491,37.351,37.3575,14400.0
2005-04-07 10:10:00,57.14,57.3,57.14,57.3,2000.0,37.351,37.4556,37.351,37.4556,2000.0
2005-04-07 10:15:00,57.45,57.45,57.39,57.39,3100.0,37.5536,37.5536,37.5144,37.5144,3100.0
2005-04-07 10:20:00,57.37,57.38,57.18,57.23,7200.0,37.5013,37.5079,37.3771,37.4098,7200.0
2005-04-07 10:25:00,57.23,57.29,57.23,57.29,4100.0,37.4098,37.4491,37.4098,37.4491,4100.0
2005-04-07 10:30:00,57.29,57.53,57.29,57.5,16000.0,37.4491,37.6059,37.4491,37.5863,16000.0
2005-04-07 10:35:00,57.49,57.57,57.34,57.4,8500.0,37.5798,37.6321,37.4817,37.521,8500.0
2005-04-07 10:40:00,57.44,57.7,57.44,57.7,15800.0,37.5471,37.7171,37.5471,37.7171,15800.0
2005-04-07 10:45:00,57.71,57.8,57.71,57.79,8000.0,37.7236,37.7824,37.7236,37.7759,8000.0
2005-04-07 10:50:00,57.77,57.88,57.74,57.81,7000.0,37.7628,37.8347,37.7432,37.789,7000.0
2005-04-07 10:55:00,57.82,57.87,57.8,57.8,4700.0,37.7955,37.8282,37.7824,37.7824,4700.0
2005-04-07 11:00:00,57.82,57.95,57.81,57.91,9000.0,37.7955,37.8805,37.789,37.8543,9000.0
2005-04-07 11:05:00,57.92,58.09,57.89,58.09,17400.0,37.8609,37.972,37.8413,37.972,17400.0
2005-04-07 11:10:00,58.09,58.09,57.94,57.94,8100.0,37.972,37.972,37.8739,37.8739,8100.0
2005-04-07 11:15:00,57.91,57.91,57.79,57.83,7400.0,37.8543,37.8543,37.7759,37.802,7400.0
2005-04-07 11:20:00,57.83,57.92,57.83,57.91,3700.0,37.802,37.8609,37.802,37.8543,3700.0
2005-04-07 11:25:00,57.91,57.91,57.83,57.87,23900.0,37.8543,37.8543,37.802,37.8282,23900.0
2005-04-07 11:30:00,57.9,57.99,57.9,57.95,15700.0,37.8478,37.9066,37.8478,37.8805,15700.0
2005-04-07 11:35:00,57.95,57.96,57.91,57.92,8600.0,37.8805,37.887,37.8543,37.8609,8600.0
2005-04-07 11:40:00,57.9,57.91,57.86,57.86,4900.0,37.8478,37.8543,37.8216,37.8216,4900.0
2005-04-07 11:45:00,57.86,57.86,57.79,57.82,9600.0,37.8216,37.8216,37.7759,37.7955,9600.0
2005-04-07 11:50:00,57.82,57.9,57.82,57.86,7100.0,37.7955,37.8478,37.7955,37.8216,7100.0
2005-04-07 11:55:00,57.84,57.86,57.81,57.86,3400.0,37.8086,37.8216,37.789,37.8216,3400.0
2005-04-07 12:00:00,57.84,57.88,57.84,57.88,5000.0,37.8086,37.8347,37.8086,37.8347,5000.0
2005-04-07 12:05:00,57.88,57.98,57.88,57.98,7700.0,37.8347,37.9001,37.8347,37.9001,7700.0
2005-04-07 12:10:00,57.98,57.99,57.9,57.9,4800.0,37.9001,37.9066,37.8478,37.8478,4800.0
2005-04-07 12:15:00,57.9,57.9,57.84,57.85,4300.0,37.8478,37.8478,37.8086,37.8151,4300.0
2005-04-07 12:20:00,57.85,57.85,57.77,57.77,2100.0,37.8151,37.8151,37.7628,37.7628,2100.0
2005-04-07 12:25:00,57.77,57.94,57.74,57.94,10500.0,37.7628,37.8739,37.7432,37.8739,10500.0
2005-04-07 12:30:00,57.94,57.95,57.89,57.89,10000.0,37.8739,37.8805,37.8413,37.8413,10000.0
2005-04-07 12:35:00,57.88,58.02,57.87,58.02,10100.0,37.8347,37.9262,37.8282,37.9262,10100.0
2005-04-07 12:40:00,58.03,58.09,58.02,58.02,6800.0,37.9328,37.972,37.9262,37.9262,6800.0
2005-04-07 12:45:00,58.03,58.04,57.9,57.96,9000.0,37.9328,37.9393,37.8478,37.887,9000.0
2005-04-07 12:50:00,58.01,58.06,57.99,58.06,11800.0,37.9197,37.9524,37.9066,37.9524,11800.0
2005-04-07 12:55:00,58.06,58.06,57.93,57.93,4700.0,37.9524,37.9524,37.8674,37.8674,4700.0
2005-04-07 13:00:00,57.92,57.92,57.84,57.85,10400.0,37.8609,37.8609,37.8086,37.8151,10400.0
2005-04-07 13:05:00,57.86,57.86,57.75,57.86,7200.0,37.8216,37.8216,37.7497,37.8216,7200.0
2005-04-07 13:10:00,57.89,57.99,57.84,57.85,9500.0,37.8413,37.9066,37.8086,37.8151,9500.0
2005-04-07 13:15:00,57.84,57.93,57.84,57.91,3700.0,37.8086,37.8674,37.8086,37.8543,3700.0
2005-04-07 13:20:00,57.89,57.95,57.83,57.86,5600.0,37.8413,37.8805,37.802,37.8216,5600.0
2005-04-07 13:25:00,57.88,57.93,57.87,57.87,7800.0,37.8347,37.8674,37.8282,37.8282,7800.0
2005-04-07 13:30:00,57.88,57.91,57.86,57.87,4400.0,37.8347,37.8543,37.8216,37.8282,4400.0
2005-04-07 13:35:00,57.88,57.91,57.75,57.78,12100.0,37.8347,37.8543,37.7497,37.7694,12100.0
2005-04-07 13:40:00,57.76,57.76,57.69,57.75,12800.0,37.7563,37.7563,37.7105,37.7497,12800.0
2005-04-07 13:45:00,57.75,57.81,57.74,57.8,3400.0,37.7497,37.789,37.7432,37.7824,3400.0
2005-04-07 13:50:00,57.79,57.89,57.74,57.89,5600.0,37.7759,37.8413,37.7432,37.8413,5600.0
2005-04-07 13:55:00,57.88,57.89,57.82,57.89,5000.0,37.8347,37.8413,37.7955,37.8413,5000.0
2005-04-07 14:00:00,57.88,57.98,57.87,57.97,10200.0,37.8347,37.9001,37.8282,37.8935,10200.0
2005-04-07 14:05:00,57.97,58.08,57.97,58.08,14600.0,37.8935,37.9655,37.8935,37.9655,14600.0
2005-04-07 14:10:00,58.07,58.07,58.0,58.03,10200.0,37.9589,37.9589,37.9132,37.9328,10200.0
2005-04-07 14:15:00,58.03,58.06,58.01,58.03,11300.0,37.9328,37.9524,37.9197,37.9328,11300.0
2005-04-07 14:20:00,58.02,58.05,57.99,58.04,11300.0,37.9262,37.9458,37.9066,37.9393,11300.0
2005-04-07 14:25:00,58.02,58.02,57.96,57.96,6900.0,37.9262,37.9262,37.887,37.887,6900.0
2005-04-07 14:30:00,57.96,58.08,57.96,58.07,9900.0,37.887,37.9655,37.887,37.9589,9900.0
2005-04-07 14:35:00,58.07,58.2,58.07,58.13,15400.0,37.9589,38.0439,37.9589,37.9981,15400.0
2005-04-07 14:40:00,58.13,58.18,58.1,58.11,8200.0,37.9981,38.0308,37.9785,37.9851,8200.0
2005-04-07 14:45:00,58.12,58.19,58.09,58.09,7800.0,37.9916,38.0374,37.972,37.972,7800.0
2005-04-07 14:50:00,58.08,58.13,58.05,58.1,13100.0,37.9655,37.9981,37.9458,37.9785,13100.0
2005-04-07 14:55:00,58.09,58.18,58.05,58.18,16800.0,37.972,38.0308,37.9458,38.0308,16800.0
2005-04-07 15:00:00,58.18,58.21,58.12,58.14,21600.0,38.0308,38.0504,37.9916,38.0047,21600.0
2005-04-07 15:05:00,58.13,58.18,58.09,58.11,10300.0,37.9981,38.0308,37.972,37.9851,10300.0
2005-04-07 15:10:00,58.1,58.12,58.06,58.06,3500.0,37.9785,37.9916,37.9524,37.9524,3500.0
2005-04-07 15:15:00,58.05,58.15,58.05,58.12,12300.0,37.9458,38.0112,37.9458,37.9916,12300.0
2005-04-07 15:20:00,58.1,58.16,58.04,58.12,15800.0,37.9785,38.0177,37.9393,37.9916,15800.0
2005-04-07 15:25:00,58.1,58.14,58.03,58.03,10800.0,37.9785,38.0047,37.9328,37.9328,10800.0
2005-04-07 15:30:00,58.03,58.03,57.98,57.98,12200.0,37.9328,37.9328,37.9001,37.9001,12200.0
2005-04-07 15:35:00,57.98,58.04,57.98,58.04,14000.0,37.9001,37.9393,37.9001,37.9393,14000.0
2005-04-07 15:40:00,58.03,58.03,57.96,57.97,12900.0,37.9328,37.9328,37.887,37.8935,12900.0
2005-04-07 15:45:00,57.98,58.05,57.98,58.02,14900.0,37.9001,37.9458,37.9001,37.9262,14900.0
2005-04-07 15:50:00,58.03,58.07,58.01,58.07,17100.0,37.9328,37.9589,37.9197,37.9589,17100.0
2005-04-07 15:55:00,58.1,58.12,58.09,58.1,15500.0,37.9785,37.9916,37.972,37.9785,15500.0
2005-04-08 09:30:00,58.1,58.2,58.1,58.2,14000.0,37.9785,38.0439,37.9785,38.0439,14000.0
2005-04-08 09:35:00,58.21,58.22,58.05,58.05,7700.0,38.0504,38.057,37.9458,37.9458,7700.0
2005-04-08 09:40:00,58.02,58.02,57.79,57.83,7700.0,37.9262,37.9262,37.7759,37.802,7700.0
2005-04-08 09:45:00,57.83,58.11,57.83,58.03,10400.0,37.802,37.9851,37.802,37.9328,10400.0
2005-04-08 09:50:00,58.02,58.3,58.02,58.28,17000.0,37.9262,38.1093,37.9262,38.0962,17000.0
2005-04-08 09:55:00,58.27,58.29,58.16,58.29,8500.0,38.0897,38.1027,38.0177,38.1027,8500.0
2005-04-08 10:00:00,58.31,58.34,58.23,58.23,9400.0,38.1158,38.1354,38.0635,38.0635,9400.0
2005-04-08 10:05:00,58.19,58.27,58.15,58.17,8900.0,38.0374,38.0897,38.0112,38.0243,8900.0
2005-04-08 10:10:00,58.16,58.16,58.04,58.06,5800.0,38.0177,38.0177,37.9393,37.9524,5800.0
2005-04-08 10:15:00,58.05,58.12,58.03,58.12,3700.0,37.9458,37.9916,37.9328,37.9916,3700.0
2005-04-08 10:20:00,58.16,58.22,58.16,58.21,3600.0,38.0177,38.057,38.0177,38.0504,3600.0
2005-04-08 10:25:00,58.21,58.21,58.0,58.0,5500.0,38.0504,38.0504,37.9132,37.9132,5500.0
2005-04-08 10:30:00,57.99,58.04,57.98,58.03,10400.0,37.9066,37.9393,37.9001,37.9328,10400.0
2005-04-08 10:35:00,58.02,58.02,57.85,57.89,8800.0,37.9262,37.9262,37.8151,37.8413,8800.0
2005-04-08 10:40:00,57.92,58.0,57.88,57.97,7300.0,37.8609,37.9132,37.8347,37.8935,7300.0
2005-04-08 10:45:00,57.99,57.99,57.94,57.94,7100.0,37.9066,37.9066,37.8739,37.8739,7100.0
2005-04-08 10:50:00,57.93,57.94,57.9,57.91,28000.0,37.8674,37.8739,37.8478,37.8543,28000.0
2005-04-08 10:55:00,57.93,57.95,57.91,57.95,5600.0,37.8674,37.8805,37.8543,37.8805,5600.0
2005-04-08 11:00:00,57.94,58.08,57.94,58.08,10900.0,37.8739,37.9655,37.8739,37.9655,10900.0
2005-04-08 11:05:00,58.08,58.09,58.02,58.05,7700.0,37.9655,37.972,37.9262,37.9458,7700.0
2005-04-08 11:10:00,58.05,58.12,58.05,58.12,4100.0,37.9458,37.9916,37.9458,37.9916,4100.0
2005-04-08 11:15:00,58.16,58.18,58.13,58.16,10600.0,38.0177,38.0308,37.9981,38.0177,10600.0
2005-04-08 11:20:00,58.15,58.4,58.15,58.29,17600.0,38.0112,38.1746,38.0112,38.1027,17600.0
2005-04-08 11:25:00,58.29,58.3,58.15,58.15,11200.0,38.1027,38.1093,38.0112,38.0112,11200.0
2005-04-08 11:30:00,58.15,58.17,58.13,58.17,8600.0,38.0112,38.0243,37.9981,38.0243,8600.0
2005-04-08 11:35:00,58.17,58.17,58.14,58.14,5300.0,38.0243,38.0243,38.0047,38.0047,5300.0
2005-04-08 11:40:00,58.15,58.15,57.94,57.94,6400.0,38.0112,38.0112,37.8739,37.8739,6400.0
2005-04-08 11:45:00,57.94,57.94,57.76,57.83,9800.0,37.8739,37.8739,37.7563,37.802,9800.0
2005-04-08 11:50:00,57.83,57.85,57.79,57.82,6500.0,37.802,37.8151,37.7759,37.7955,6500.0
2005-04-08 11:55:00,57.82,57.82,57.79,57.79,1700.0,37.7955,37.7955,37.7759,37.7759,1700.0
2005-04-08 12:00:00,57.79,57.88,57.77,57.88,4400.0,37.7759,37.8347,37.7628,37.8347,4400.0
2005-04-08 12:05:00,57.88,57.91,57.85,57.85,3900.0,37.8347,37.8543,37.8151,37.8151,3900.0
2005-04-08 12:10:00,57.86,57.9,57.85,57.87,5200.0,37.8216,37.8478,37.8151,37.8282,5200.0
2005-04-08 12:15:00,57.87,57.89,57.84,57.89,3000.0,37.8282,37.8413,37.8086,37.8413,3000.0
2005-04-08 12:20:00,57.89,57.93,57.88,57.88,2500.0,37.8413,37.8674,37.8347,37.8347,2500.0
2005-04-08 12:25:00,57.87,57.98,57.87,57.98,4200.0,37.8282,37.9001,37.8282,37.9001,4200.0
2005-04-08 12:30:00,57.98,57.98,57.96,57.97,2500.0,37.9001,37.9001,37.887,37.8935,2500.0
2005-04-08 12:35:00,57.97,58.0,57.96,58.0,3300.0,37.8935,37.9132,37.887,37.9132,3300.0
2005-04-08 12:40:00,57.99,58.1,57.98,58.1,6300.0,37.9066,37.9785,37.9001,37.9785,6300.0
2005-04-08 12:45:00,58.09,58.1,58.05,58.09,13900.0,37.972,37.9785,37.9458,37.972,13900.0
2005-04-08 12:50:00,58.09,58.1,58.09,58.09,800.0,37.972,37.9785,37.972,37.972,800.0
2005-04-08 12:55:00,58.09,58.18,58.09,58.1,13200.0,37.972,38.0308,37.972,37.9785,13200.0
2005-04-08 13:00:00,58.08,58.13,58.08,58.13,11100.0,37.9655,37.9981,37.9655,37.9981,11100.0
2005-04-08 13:05:00,58.13,58.18,58.13,58.15,3800.0,37.9981,38.0308,37.9981,38.0112,3800.0
2005-04-08 13:10:00,58.13,58.25,58.13,58.23,8700.0,37.9981,38.0766,37.9981,38.0635,8700.0
2005-04-08 13:15:00,58.22,58.22,58.05,58.05,11200.0,38.057,38.057,37.9458,37.9458,11200.0
2005-04-08 13:20:00,58.07,58.16,58.06,58.16,9400.0,37.9589,38.0177,37.9524,38.0177,9400.0
2005-04-08 13:25:00,58.16,58.16,58.09,58.09,6000.0,38.0177,38.0177,37.972,37.972,6000.0
2005-04-08 13:30:00,58.09,58.09,58.0,58.0,1800.0,37.972,37.972,37.9132,37.9132,1800.0
2005-04-08 13:35:00,58.01,58.07,58.0,58.07,4600.0,37.9197,37.9589,37.9132,37.9589,4600.0
2005-04-08 13:40:00,58.07,58.1,58.02,58.07,5700.0,37.9589,37.9785,37.9262,37.9589,5700.0
2005-04-08 13:45:00,58.07,58.15,58.07,58.15,3800.0,37.9589,38.0112,37.9589,38.0112,3800.0
2005-04-08 13:50:00,58.13,58.22,58.12,58.21,8800.0,37.9981,38.057,37.9916,38.0504,8800.0
2005-04-08 13:55:00,58.2,58.2,58.14,58.16,7400.0,38.0439,38.0439,38.0047,38.0177,7400.0
2005-04-08 14:00:00,58.16,58.16,57.99,57.99,8000.0,38.0177,38.0177,37.9066,37.9066,8000.0
2005-04-08 14:05:00,57.98,57.98,57.71,57.71,10900.0,37.9001,37.9001,37.7236,37.7236,10900.0
2005-04-08 14:10:00,57.72,57.8,57.72,57.8,7300.0,37.7301,37.7824,37.7301,37.7824,7300.0
2005-04-08 14:15:00,57.8,57.8,57.66,57.68,9700.0,37.7824,37.7824,37.6909,37.704,9700.0
2005-04-08 14:20:00,57.68,57.77,57.66,57.77,3800.0,37.704,37.7628,37.6909,37.7628,3800.0
2005-04-08 14:25:00,57.75,57.75,57.69,57.73,3200.0,37.7497,37.7497,37.7105,37.7367,3200.0
2005-04-08 14:30:00,57.68,57.79,57.65,57.79,8900.0,37.704,37.7759,37.6844,37.7759,8900.0
2005-04-08 14:35:00,57.79,57.85,57.77,57.85,8500.0,37.7759,37.8151,37.7628,37.8151,8500.0
2005-04-08 14:40:00,57.85,57.89,57.85,57.86,5600.0,37.8151,37.8413,37.8151,37.8216,5600.0
2005-04-08 14:45:00,57.82,57.9,57.81,57.9,3600.0,37.7955,37.8478,37.789,37.8478,3600.0
2005-04-08 14:50:00,57.9,57.91,57.88,57.89,3600.0,37.8478,37.8543,37.8347,37.8413,3600.0
2005-04-08 14:55:00,57.88,57.88,57.79,57.81,3000.0,37.8347,37.8347,37.7759,37.789,3000.0
2005-04-08 15:00:00,57.81,57.81,57.73,57.74,4700.0,37.789,37.789,37.7367,37.7432,4700.0
2005-04-08 15:05:00,57.75,57.75,57.72,57.73,4600.0,37.7497,37.7497,37.7301,37.7367,4600.0
2005-04-08 15:10:00,57.72,57.74,57.7,57.7,10500.0,37.7301,37.7432,37.7171,37.7171,10500.0
2005-04-08 15:15:00,57.7,57.73,57.65,57.71,13800.0,37.7171,37.7367,37.6844,37.7236,13800.0
2005-04-08 15:20:00,57.68,57.76,57.67,57.74,11100.0,37.704,37.7563,37.6974,37.7432,11100.0
2005-04-08 15:25:00,57.77,57.78,57.69,57.72,7800.0,37.7628,37.7694,37.7105,37.7301,7800.0
2005-04-08 15:30:00,57.71,57.72,57.69,57.71,14700.0,37.7236,37.7301,37.7105,37.7236,14700.0
2005-04-08 15:35:00,57.71,57.73,57.71,57.73,5800.0,37.7236,37.7367,37.7236,37.7367,5800.0
2005-04-08 15:40:00,57.72,57.73,57.7,57.7,8300.0,37.7301,37.7367,37.7171,37.7171,8300.0
2005-04-08 15:45:00,57.7,57.74,57.69,57.73,7500.0,37.7171,37.7432,37.7105,37.7367,7500.0
2005-04-08 15:50:00,57.73,57.73,57.6,57.6,10200.0,37.7367,37.7367,37.6517,37.6517,10200.0
2005-04-08 15:55:00,57.6,57.61,57.57,57.58,10000.0,37.6517,37.6582,37.6321,37.6386,10000.0
2005-04-11 09:30:00,57.6,57.91,57.54,57.75,22600.0,37.6517,37.8543,37.6125,37.7497,22600.0
2005-04-11 09:35:00,57.6,57.66,57.57,57.6,3000.0,37.6517,37.6909,37.6321,37.6517,3000.0
2005-04-11 09:40:00,57.58,57.64,57.41,57.45,11900.0,37.6386,37.6778,37.5275,37.5536,11900.0
2005-04-11 09:45:00,57.43,57.65,57.43,57.65,13200.0,37.5406,37.6844,37.5406,37.6844,13200.0
2005-04-11 09:50:00,57.66,57.7,57.59,57.63,7600.0,37.6909,37.7171,37.6452,37.6713,7600.0
2005-04-11 09:55:00,57.62,57.62,57.36,57.38,8500.0,37.6648,37.6648,37.4948,37.5079,8500.0
2005-04-11 10:00:00,57.37,57.67,57.37,57.44,14200.0,37.5013,37.6974,37.5013,37.5471,14200.0
2005-04-11 10:05:00,57.51,57.71,57.45,57.71,7800.0,37.5929,37.7236,37.5536,37.7236,7800.0
2005-04-11 10:10:00,57.75,57.76,57.65,57.65,10200.0,37.7497,37.7563,37.6844,37.6844,10200.0
2005-04-11 10:15:00,57.66,57.84,57.56,57.56,18600.0,37.6909,37.8086,37.6255,37.6255,18600.0
2005-04-11 10:20:00,57.56,57.68,57.51,57.66,10500.0,37.6255,37.704,37.5929,37.6909,10500.0
2005-04-11 10:25:00,57.68,57.68,57.6,57.65,14900.0,37.704,37.704,37.6517,37.6844,14900.0
2005-04-11 10:30:00,57.65,57.75,57.57,57.72,14800.0,37.6844,37.7497,37.6321,37.7301,14800.0
2005-04-11 10:35:00,57.69,57.75,57.69,57.71,13000.0,37.7105,37.7497,37.7105,37.7236,13000.0
2005-04-11 10:40:00,57.69,57.7,57.59,57.59,8700.0,37.7105,37.7171,37.6452,37.6452,8700.0
2005-04-11 10:45:00,57.6,57.6,57.55,57.56,2300.0,37.6517,37.6517,37.619,37.6255,2300.0
2005-04-11 10:50:00,57.54,57.54,57.42,57.42,8500.0,37.6125,37.6125,37.534,37.534,8500.0
2005-04-11 10:55:00,57.43,57.43,57.38,57.39,3300.0,37.5406,37.5406,37.5079,37.5144,3300.0
2005-04-11 11:00:00,57.37,57.39,57.23,57.28,10000.0,37.5013,37.5144,37.4098,37.4425,10000.0
2005-04-11 11:05:00,57.29,57.34,57.29,57.29,14400.0,37.4491,37.4817,37.4491,37.4491,14400.0
2005-04-11 11:10:00,57.29,57.3,57.27,57.27,7500.0,37.4491,37.4556,37.436,37.436,7500.0
2005-04-11 11:15:00,57.27,57.28,57.27,57.27,6000.0,37.436,37.4425,37.436,37.436,6000.0
2005-04-11 11:20:00,57.26,57.27,57.17,57.17,5700.0,37.4294,37.436,37.3706,37.3706,5700.0
2005-04-11 11:25:00,57.17,57.17,57.1,57.1,2900.0,37.3706,37.3706,37.3249,37.3249,2900.0
2005-04-11 11:30:00,57.1,57.11,56.97,57.03,7200.0,37.3249,37.3314,37.2399,37.2791,7200.0
2005-04-11 11:35:00,57.03,57.19,57.03,57.15,11700.0,37.2791,37.3837,37.2791,37.3575,11700.0
2005-04-11 11:40:00,57.15,57.15,57.02,57.02,3900.0,37.3575,37.3575,37.2726,37.2726,3900.0
2005-04-11 11:45:00,57.02,57.02,56.95,56.96,3600.0,37.2726,37.2726,37.2268,37.2333,3600.0
2005-04-11 11:50:00,56.96,57.03,56.87,56.9,81800.0,37.2333,37.2791,37.1745,37.1941,81800.0
2005-04-11 11:55:00,56.89,56.9,56.86,56.88,3300.0,37.1876,37.1941,37.168,37.181,3300.0
2005-04-11 12:00:00,56.92,57.05,56.92,57.0,19200.0,37.2072,37.2922,37.2072,37.2595,19200.0
2005-04-11 12:05:00,56.96,57.01,56.88,57.01,9900.0,37.2333,37.266,37.181,37.266,9900.0
2005-04-11 12:10:00,57.02,57.05,57.0,57.0,7300.0,37.2726,37.2922,37.2595,37.2595,7300.0
2005-04-11 12:15:00,57.0,57.0,56.9,56.95,11600.0,37.2595,37.2595,37.1941,37.2268,11600.0
2005-04-11 12:20:00,56.95,56.98,56.89,56.89,9300.0,37.2268,37.2464,37.1876,37.1876,9300.0
2005-04-11 12:25:00,56.89,57.05,56.89,57.05,9400.0,37.1876,37.2922,37.1876,37.2922,9400.0
2005-04-11 12:30:00,57.01,57.04,57.0,57.02,8000.0,37.266,37.2856,37.2595,37.2726,8000.0
2005-04-11 12:35:00,57.02,57.02,56.89,56.9,7800.0,37.2726,37.2726,37.1876,37.1941,7800.0
2005-04-11 12:40:00,56.92,56.92,56.89,56.92,4900.0,37.2072,37.2072,37.1876,37.2072,4900.0
2005-04-11 12:45:00,56.94,56.99,56.92,56.92,4200.0,37.2203,37.2529,37.2072,37.2072,4200.0
2005-04-11 12:50:00,56.93,57.01,56.92,57.01,4900.0,37.2137,37.266,37.2072,37.266,4900.0
2005-04-11 12:55:00,57.02,57.02,56.97,56.99,5400.0,37.2726,37.2726,37.2399,37.2529,5400.0
2005-04-11 13:00:00,56.97,57.03,56.96,56.98,9100.0,37.2399,37.2791,37.2333,37.2464,9100.0
2005-04-11 13:05:00,56.99,57.0,56.87,56.89,8300.0,37.2529,37.2595,37.1745,37.1876,8300.0
2005-04-11 13:10:00,56.89,56.89,56.78,56.82,5900.0,37.1876,37.1876,37.1157,37.1418,5900.0
2005-04-11 13:15:00,56.84,56.84,56.8,56.84,5500.0,37.1549,37.1549,37.1287,37.1549,5500.0
2005-04-11 13:20:00,56.85,56.86,56.8,56.85,4600.0,37.1614,37.168,37.1287,37.1614,4600.0
2005-04-11 13:25:00,56.84,56.88,56.76,56.88,6200.0,37.1549,37.181,37.1026,37.181,6200.0
2005-04-11 13:30:00,56.89,56.92,56.86,56.89,5000.0,37.1876,37.2072,37.168,37.1876,5000.0
2005-04-11 13:35:00,56.9,56.9,56.86,56.87,6600.0,37.1941,37.1941,37.168,37.1745,6600.0
2005-04-11 13:40:00,56.84,56.85,56.78,56.83,8000.0,37.1549,37.1614,37.1157,37.1484,8000.0
2005-04-11 13:45:00,56.84,56.86,56.56,56.66,12900.0,37.1549,37.168,36.9719,37.0372,12900.0
2005-04-11 13:50:00,56.69,56.71,56.64,56.67,7600.0,37.0568,37.0699,37.0242,37.0438,7600.0
2005-04-11 13:55:00,56.64,56.71,56.62,56.69,8000.0,37.0242,37.0699,37.0111,37.0568,8000.0
2005-04-11 14:00:00,56.69,56.77,56.68,56.68,8300.0,37.0568,37.1091,37.0503,37.0503,8300.0
2005-04-11 14:05:00,56.68,56.77,56.68,56.76,7600.0,37.0503,37.1091,37.0503,37.1026,7600.0
2005-04-11 14:10:00,56.76,56.79,56.7,56.7,9600.0,37.1026,37.1222,37.0634,37.0634,9600.0
2005-04-11 14:15:00,56.75,56.85,56.74,56.85,3500.0,37.0961,37.1614,37.0895,37.1614,3500.0
2005-04-11 14:20:00,56.85,56.92,56.84,56.91,7000.0,37.1614,37.2072,37.1549,37.2007,7000.0
2005-04-11 14:25:00,56.9,56.91,56.78,56.78,5200.0,37.1941,37.2007,37.1157,37.1157,5200.0
2005-04-11 14:30:00,56.79,56.93,56.78,56.93,9400.0,37.1222,37.2137,37.1157,37.2137,9400.0
2005-04-11 14:35:00,56.93,56.93,56.86,56.91,12100.0,37.2137,37.2137,37.168,37.2007,12100.0
2005-04-11 14:40:00,56.91,56.93,56.87,56.9,12200.0,37.2007,37.2137,37.1745,37.1941,12200.0
2005-04-11 14:45:00,56.91,57.01,56.91,56.98,8700.0,37.2007,37.266,37.2007,37.2464,8700.0
2005-04-11 14:50:00,56.98,56.99,56.88,56.89,10300.0,37.2464,37.2529,37.181,37.1876,10300.0
2005-04-11 14:55:00,56.89,56.91,56.89,56.91,10800.0,37.1876,37.2007,37.1876,37.2007,10800.0
2005-04-11 15:00:00,56.9,56.9,56.77,56.84,13300.0,37.1941,37.1941,37.1091,37.1549,13300.0
2005-04-11 15:05:00,56.85,56.86,56.8,56.8,6900.0,37.1614,37.168,37.1287,37.1287,6900.0
2005-04-11 15:10:00,56.77,56.78,56.71,56.71,10100.0,37.1091,37.1157,37.0699,37.0699,10100.0
2005-04-11 15:15:00,56.72,56.78,56.71,56.78,10200.0,37.0765,37.1157,37.0699,37.1157,10200.0
2005-04-11 15:20:00,56.77,56.77,56.65,56.66,7900.0,37.1091,37.1091,37.0307,37.0372,7900.0
2005-04-11 15:25:00,56.66,56.72,56.63,56.65,9200.0,37.0372,37.0765,37.0176,37.0307,9200.0
2005-04-11 15:30:00,56.65,56.65,56.55,56.61,13400.0,37.0307,37.0307,36.9653,37.0046,13400.0
2005-04-11 15:35:00,56.6,56.6,56.44,56.45,29900.0,36.998,36.998,36.8934,36.9,29900.0
2005-04-11 15:40:00,56.46,56.48,56.31,56.32,28300.0,36.9065,36.9196,36.8084,36.815,28300.0
2005-04-11 15:45:00,56.32,56.32,56.27,56.28,37000.0,36.815,36.815,36.7823,36.7888,37000.0
2005-04-11 15:50:00,56.27,56.3,56.22,56.22,51000.0,36.7823,36.8019,36.7496,36.7496,51000.0
2005-04-11 15:55:00,56.22,56.26,56.22,56.24,53500.0,36.7496,36.7758,36.7496,36.7627,53500.0
2005-04-12 09:30:00,56.33,56.35,56.24,56.24,25600.0,36.8215,36.8346,36.7627,36.7627,25600.0
2005-04-12 09:35:00,56.2,56.25,56.06,56.2,6100.0,36.7365,36.7692,36.645,36.7365,6100.0
2005-04-12 09:40:00,56.2,56.24,56.14,56.19,10700.0,36.7365,36.7627,36.6973,36.73,10700.0
2005-04-12 09:45:00,56.19,56.23,56.19,56.21,15300.0,36.73,36.7562,36.73,36.7431,15300.0
2005-04-12 09:50:00,56.21,56.21,55.89,55.98,7300.0,36.7431,36.7431,36.5339,36.5927,7300.0
2005-04-12 09:55:00,55.89,55.94,55.8,55.81,5800.0,36.5339,36.5666,36.4751,36.4816,5800.0
2005-04-12 10:00:00,55.88,56.18,55.88,56.14,18200.0,36.5274,36.7235,36.5274,36.6973,18200.0
2005-04-12 10:05:00,56.16,56.18,56.08,56.1,16400.0,36.7104,36.7235,36.6581,36.6712,16400.0
2005-04-12 10:10:00,56.07,56.09,56.0,56.09,3100.0,36.6516,36.6646,36.6058,36.6646,3100.0
2005-04-12 10:15:00,56.08,56.18,56.08,56.18,6600.0,36.6581,36.7235,36.6581,36.7235,6600.0
2005-04-12 10:20:00,56.18,56.2,56.17,56.17,4600.0,36.7235,36.7365,36.7169,36.7169,4600.0
2005-04-12 10:25:00,56.16,56.25,56.16,56.21,9200.0,36.7104,36.7692,36.7104,36.7431,9200.0
2005-04-12 10:30:00,56.18,56.18,56.0,56.01,8800.0,36.7235,36.7235,36.6058,36.6123,8800.0
2005-04-12 10:35:00,56.01,56.08,56.01,56.03,5900.0,36.6123,36.6581,36.6123,36.6254,5900.0
2005-04-12 10:40:00,56.0,56.0,55.81,55.86,14400.0,36.6058,36.6058,36.4816,36.5143,14400.0
2005-04-12 10:45:00,55.84,55.85,55.77,55.84,12300.0,36.5012,36.5078,36.4555,36.5012,12300.0
2005-04-12 10:50:00,55.76,55.78,55.75,55.75,11500.0,36.4489,36.462,36.4424,36.4424,11500.0
2005-04-12 10:55:00,55.75,55.75,55.73,55.74,5500.0,36.4424,36.4424,36.4293,36.4359,5500.0
2005-04-12 11:00:00,55.73,55.81,55.73,55.77,6100.0,36.4293,36.4816,36.4293,36.4555,6100.0
2005-04-12 11:05:00,55.8,55.93,55.8,55.92,21100.0,36.4751,36.5601,36.4751,36.5535,21100.0
2005-04-12 11:10:00,55.92,55.94,55.9,55.9,12900.0,36.5535,36.5666,36.5404,36.5404,12900.0
2005-04-12 11:15:00,55.9,55.93,55.89,55.9,12700.0,36.5404,36.5601,36.5339,36.5404,12700.0
2005-04-12 11:20:00,55.9,56.05,55.9,56.0,14100.0,36.5404,36.6385,36.5404,36.6058,14100.0
2005-04-12 11:25:00,56.0,56.1,56.0,56.07,2800.0,36.6058,36.6712,36.6058,36.6516,2800.0
2005-04-12 11:30:00,56.09,56.12,56.07,56.09,9100.0,36.6646,36.6843,36.6516,36.6646,9100.0
2005-04-12 11:35:00,56.09,56.1,55.99,56.1,152000.0,36.6646,36.6712,36.5993,36.6712,152000.0
2005-04-12 11:40:00,56.18,56.28,56.16,56.18,10600.0,36.7235,36.7888,36.7104,36.7235,10600.0
2005-04-12 11:45:00,56.18,56.29,56.17,56.28,8200.0,36.7235,36.7954,36.7169,36.7888,8200.0
2005-04-12 11:50:00,56.28,56.3,56.24,56.24,21100.0,36.7888,36.8019,36.7627,36.7627,21100.0
2005-04-12 11:55:00,56.23,56.24,56.18,56.23,900.0,36.7562,36.7627,36.7235,36.7562,900.0
2005-04-12 12:00:00,56.18,56.18,56.12,56.14,4100.0,36.7235,36.7235,36.6843,36.6973,4100.0
2005-04-12 12:05:00,56.14,56.24,56.09,56.24,15500.0,36.6973,36.7627,36.6646,36.7627,15500.0
2005-04-12 12:10:00,56.23,56.3,56.23,56.28,6800.0,36.7562,36.8019,36.7562,36.7888,6800.0
2005-04-12 12:15:00,56.27,56.27,56.2,56.2,13100.0,36.7823,36.7823,36.7365,36.7365,13100.0
2005-04-12 12:20:00,56.21,56.23,56.2,56.23,18000.0,36.7431,36.7562,36.7365,36.7562,18000.0
2005-04-12 12:25:00,56.22,56.22,56.21,56.22,1300.0,36.7496,36.7496,36.7431,36.7496,1300.0
2005-04-12 12:30:00,56.22,56.27,56.19,56.27,13000.0,36.7496,36.7823,36.73,36.7823,13000.0
2005-04-12 12:35:00,56.26,56.29,56.2,56.21,9500.0,36.7758,36.7954,36.7365,36.7431,9500.0
2005-04-12 12:40:00,56.21,56.22,56.2,56.2,2000.0,36.7431,36.7496,36.7365,36.7365,2000.0
2005-04-12 12:45:00,56.21,56.25,56.21,56.25,5200.0,36.7431,36.7692,36.7431,36.7692,5200.0
2005-04-12 12:50:00,56.26,56.26,56.2,56.26,6200.0,36.7758,36.7758,36.7365,36.7758,6200.0
2005-04-12 12:55:00,56.25,56.26,56.23,56.23,4500.0,36.7692,36.7758,36.7562,36.7562,4500.0
2005-04-12 13:00:00,56.23,56.23,56.14,56.14,7000.0,36.7562,36.7562,36.6973,36.6973,7000.0
2005-04-12 13:05:00,56.13,56.18,56.13,56.18,2500.0,36.6908,36.7235,36.6908,36.7235,2500.0
2005-04-12 13:10:00,56.18,56.22,56.17,56.22,2700.0,36.7235,36.7496,36.7169,36.7496,2700.0
2005-04-12 13:15:00,56.22,56.26,56.22,56.26,2500.0,36.7496,36.7758,36.7496,36.7758,2500.0
2005-04-12 13:20:00,56.27,56.29,56.25,56.25,4400.0,36.7823,36.7954,36.7692,36.7692,4400.0
2005-04-12 13:25:00,56.27,56.29,56.2,56.21,5700.0,36.7823,36.7954,36.7365,36.7431,5700.0
2005-04-12 13:30:00,56.21,56.27,56.18,56.26,13000.0,36.7431,36.7823,36.7235,36.7758,13000.0
2005-04-12 13:35:00,56.25,56.34,56.21,56.34,7900.0,36.7692,36.8281,36.7431,36.8281,7900.0
2005-04-12 13:40:00,56.35,56.36,56.29,56.29,5000.0,36.8346,36.8411,36.7954,36.7954,5000.0
2005-04-12 13:45:00,56.29,56.34,56.28,56.34,7200.0,36.7954,36.8281,36.7888,36.8281,7200.0
2005-04-12 13:50:00,56.34,56.44,56.34,56.44,3100.0,36.8281,36.8934,36.8281,36.8934,3100.0
2005-04-12 13:55:00,56.43,56.47,56.4,56.41,2600.0,36.8869,36.913,36.8673,36.8738,2600.0
2005-04-12 14:00:00,56.41,56.44,56.29,56.44,25000.0,36.8738,36.8934,36.7954,36.8934,25000.0
2005-04-12 14:05:00,56.46,56.48,56.39,56.48,11100.0,36.9065,36.9196,36.8607,36.9196,11100.0
2005-04-12 14:10:00,56.48,56.62,56.45,56.45,36100.0,36.9196,37.0111,36.9,36.9,36100.0
2005-04-12 14:15:00,56.43,56.62,56.43,56.62,23600.0,36.8869,37.0111,36.8869,37.0111,23600.0
2005-04-12 14:20:00,56.61,56.82,56.61,56.65,19500.0,37.0046,37.1418,37.0046,37.0307,19500.0
2005-04-12 14:25:00,56.66,56.88,56.65,56.68,14700.0,37.0372,37.181,37.0307,37.0503,14700.0
2005-04-12 14:30:00,56.7,56.88,56.66,56.88,17900.0,37.0634,37.181,37.0372,37.181,17900.0
2005-04-12 14:35:00,56.91,56.97,56.9,56.97,13900.0,37.2007,37.2399,37.1941,37.2399,13900.0
2005-04-12 14:40:00,56.99,57.17,56.95,57.15,14400.0,37.2529,37.3706,37.2268,37.3575,14400.0
2005-04-12 14:45:00,57.16,57.38,57.14,57.38,18800.0,37.3641,37.5079,37.351,37.5079,18800.0
2005-04-12 14:50:00,57.38,57.39,57.3,57.3,9500.0,37.5079,37.5144,37.4556,37.4556,9500.0
2005-04-12 14:55:00,57.3,57.58,57.3,57.5,22300.0,37.4556,37.6386,37.4556,37.5863,22300.0
2005-04-12 15:00:00,57.45,57.75,57.4,57.74,21700.0,37.5536,37.7497,37.521,37.7432,21700.0
2005-04-12 15:05:00,57.7,57.77,57.54,57.55,37600.0,37.7171,37.7628,37.6125,37.619,37600.0
2005-04-12 15:10:00,57.54,57.54,57.4,57.41,15700.0,37.6125,37.6125,37.521,37.5275,15700.0
2005-04-12 15:15:00,57.41,57.69,57.4,57.5,10500.0,37.5275,37.7105,37.521,37.5863,10500.0
2005-04-12 15:20:00,57.5,57.52,57.43,57.45,5900.0,37.5863,37.5994,37.5406,37.5536,5900.0
2005-04-12 15:25:00,57.44,57.51,57.43,57.51,8900.0,37.5471,37.5929,37.5406,37.5929,8900.0
2005-04-12 15:30:00,57.52,57.66,57.52,57.65,19500.0,37.5994,37.6909,37.5994,37.6844,19500.0
2005-04-12 15:35:00,57.65,57.71,57.51,57.62,17700.0,37.6844,37.7236,37.5929,37.6648,17700.0
2005-04-12 15:40:00,57.61,57.61,57.47,57.51,21800.0,37.6582,37.6582,37.5667,37.5929,21800.0
2005-04-12 15:45:00,57.51,57.52,57.49,57.52,40600.0,37.5929,37.5994,37.5798,37.5994,40600.0
2005-04-12 15:50:00,57.53,57.54,57.48,57.5,36200.0,37.6059,37.6125,37.5732,37.5863,36200.0
2005-04-12 15:55:00,57.5,57.6,57.5,57.55,39500.0,37.5863,37.6517,37.5863,37.619,39500.0
2005-04-13 09:30:00,57.76,57.76,57.54,57.54,19400.0,37.7563,37.7563,37.6125,37.6125,19400.0
2005-04-13 09:35:00,57.54,57.75,57.53,57.61,11800.0,37.6125,37.7497,37.6059,37.6582,11800.0
2005-04-13 09:40:00,57.62,57.62,57.51,57.51,7600.0,37.6648,37.6648,37.5929,37.5929,7600.0
2005-04-13 09:45:00,57.52,57.76,57.52,57.63,9600.0,37.5994,37.7563,37.5994,37.6713,9600.0
2005-04-13 09:50:00,57.66,57.67,57.55,57.62,9700.0,37.6909,37.6974,37.619,37.6648,9700.0
2005-04-13 09:55:00,57.62,57.62,57.52,57.55,20400.0,37.6648,37.6648,37.5994,37.619,20400.0
2005-04-13 10:00:00,57.56,57.75,57.56,57.56,12400.0,37.6255,37.7497,37.6255,37.6255,12400.0
2005-04-13 10:05:00,57.56,57.66,57.55,57.63,12800.0,37.6255,37.6909,37.619,37.6713,12800.0
2005-04-13 10:10:00,57.63,57.63,57.55,57.62,6600.0,37.6713,37.6713,37.619,37.6648,6600.0
2005-04-13 10:15:00,57.61,57.61,57.57,57.57,2000.0,37.6582,37.6582,37.6321,37.6321,2000.0
2005-04-13 10:20:00,57.57,57.59,57.56,57.59,3100.0,37.6321,37.6452,37.6255,37.6452,3100.0
2005-04-13 10:25:00,57.58,57.58,57.55,57.55,3000.0,37.6386,37.6386,37.619,37.619,3000.0
2005-04-13 10:30:00,57.53,57.76,57.53,57.76,7200.0,37.6059,37.7563,37.6059,37.7563,7200.0
2005-04-13 10:35:00,57.77,57.77,57.5,57.5,13600.0,37.7628,37.7628,37.5863,37.5863,13600.0
2005-04-13 10:40:00,57.49,57.52,57.46,57.46,5300.0,37.5798,37.5994,37.5602,37.5602,5300.0
2005-04-13 10:45:00,57.46,57.5,57.38,57.4,32900.0,37.5602,37.5863,37.5079,37.521,32900.0
2005-04-13 10:50:00,57.37,57.42,57.3,57.42,14100.0,37.5013,37.534,37.4556,37.534,14100.0
2005-04-13 10:55:00,57.42,57.59,57.4,57.58,11400.0,37.534,37.6452,37.521,37.6386,11400.0
2005-04-13 11:00:00,57.58,57.58,57.5,57.5,7300.0,37.6386,37.6386,37.5863,37.5863,7300.0
2005-04-13 11:05:00,57.48,57.48,57.37,57.46,7000.0,37.5732,37.5732,37.5013,37.5602,7000.0
2005-04-13 11:10:00,57.41,57.48,57.4,57.48,9300.0,37.5275,37.5732,37.521,37.5732,9300.0
2005-04-13 11:15:00,57.48,57.48,57.42,57.47,2900.0,37.5732,37.5732,37.534,37.5667,2900.0
2005-04-13 11:20:00,57.46,57.46,57.24,57.24,10600.0,37.5602,37.5602,37.4164,37.4164,10600.0
2005-04-13 11:25:00,57.23,57.24,57.05,57.05,15300.0,37.4098,37.4164,37.2922,37.2922,15300.0
2005-04-13 11:30:00,57.05,57.19,57.04,57.19,10300.0,37.2922,37.3837,37.2856,37.3837,10300.0
2005-04-13 11:35:00,57.21,57.23,57.17,57.2,8700.0,37.3968,37.4098,37.3706,37.3902,8700.0
2005-04-13 11:40:00,57.21,57.22,57.16,57.21,4800.0,37.3968,37.4033,37.3641,37.3968,4800.0
2005-04-13 11:45:00,57.23,57.28,57.22,57.27,5400.0,37.4098,37.4425,37.4033,37.436,5400.0
2005-04-13 11:50:00,57.23,57.28,57.2,57.23,2800.0,37.4098,37.4425,37.3902,37.4098,2800.0
2005-04-13 11:55:00,57.19,57.21,57.15,57.21,4000.0,37.3837,37.3968,37.3575,37.3968,4000.0
2005-04-13 12:00:00,57.22,57.22,57.08,57.08,2600.0,37.4033,37.4033,37.3118,37.3118,2600.0
2005-04-13 12:05:00,57.08,57.08,57.01,57.07,5600.0,37.3118,37.3118,37.266,37.3052,5600.0
2005-04-13 12:10:00,57.08,57.12,57.05,57.05,2200.0,37.3118,37.3379,37.2922,37.2922,2200.0
2005-04-13 12:15:00,57.07,57.11,57.06,57.06,2200.0,37.3052,37.3314,37.2987,37.2987,2200.0
2005-04-13 12:20:00,57.05,57.08,57.05,57.08,2700.0,37.2922,37.3118,37.2922,37.3118,2700.0
2005-04-13 12:25:00,57.07,57.12,57.07,57.12,3100.0,37.3052,37.3379,37.3052,37.3379,3100.0
2005-04-13 12:30:00,57.12,57.12,57.06,57.1,2700.0,37.3379,37.3379,37.2987,37.3249,2700.0
2005-04-13 12:35:00,57.11,57.17,57.11,57.17,3200.0,37.3314,37.3706,37.3314,37.3706,3200.0
2005-04-13 12:40:00,57.15,57.15,57.11,57.11,2700.0,37.3575,37.3575,37.3314,37.3314,2700.0
2005-04-13 12:45:00,57.12,57.12,57.1,57.12,1400.0,37.3379,37.3379,37.3249,37.3379,1400.0
2005-04-13 12:50:00,57.12,57.3,57.12,57.27,3600.0,37.3379,37.4556,37.3379,37.436,3600.0
2005-04-13 12:55:00,57.29,57.32,57.19,57.3,3700.0,37.4491,37.4687,37.3837,37.4556,3700.0
2005-04-13 13:00:00,57.29,57.31,57.1,57.14,5400.0,37.4491,37.4621,37.3249,37.351,5400.0
2005-04-13 13:05:00,57.09,57.11,57.05,57.11,3700.0,37.3183,37.3314,37.2922,37.3314,3700.0
2005-04-13 13:10:00,57.11,57.11,57.05,57.07,3400.0,37.3314,37.3314,37.2922,37.3052,3400.0
2005-04-13 13:15:00,57.08,57.15,57.06,57.15,4700.0,37.3118,37.3575,37.2987,37.3575,4700.0
2005-04-13 13:20:00,57.12,57.13,57.04,57.04,3500.0,37.3379,37.3445,37.2856,37.2856,3500.0
2005-04-13 13:25:00,57.04,57.06,57.04,57.05,10800.0,37.2856,37.2987,37.2856,37.2922,10800.0
2005-04-13 13:30:00,57.04,57.05,57.04,57.04,14200.0,37.2856,37.2922,37.2856,37.2856,14200.0
2005-04-13 13:35:00,57.05,57.05,56.94,56.94,8800.0,37.2922,37.2922,37.2203,37.2203,8800.0
2005-04-13 13:40:00,56.95,56.95,56.86,56.89,4100.0,37.2268,37.2268,37.168,37.1876,4100.0
2005-04-13 13:45:00,56.89,56.89,56.79,56.81,6300.0,37.1876,37.1876,37.1222,37.1353,6300.0
2005-04-13 13:50:00,56.79,56.79,56.61,56.68,10400.0,37.1222,37.1222,37.0046,37.0503,10400.0
2005-04-13 13:55:00,56.68,56.74,56.66,56.74,4400.0,37.0503,37.0895,37.0372,37.0895,4400.0
2005-04-13 14:00:00,56.77,56.82,56.76,56.78,3600.0,37.1091,37.1418,37.1026,37.1157,3600.0
2005-04-13 14:05:00,56.71,56.75,56.7,56.71,4300.0,37.0699,37.0961,37.0634,37.0699,4300.0
2005-04-13 14:10:00,56.72,56.72,56.64,56.68,4600.0,37.0765,37.0765,37.0242,37.0503,4600.0
2005-04-13 14:15:00,56.68,56.76,56.68,56.74,7400.0,37.0503,37.1026,37.0503,37.0895,7400.0
2005-04-13 14:20:00,56.74,56.74,56.65,56.66,4700.0,37.0895,37.0895,37.0307,37.0372,4700.0
2005-04-13 14:25:00,56.66,56.67,56.64,56.65,11200.0,37.0372,37.0438,37.0242,37.0307,11200.0
2005-04-13 14:30:00,56.66,56.69,56.5,56.66,51100.0,37.0372,37.0568,36.9326,37.0372,51100.0
2005-04-13 14:35:00,56.66,56.66,56.45,56.62,34000.0,37.0372,37.0372,36.9,37.0111,34000.0
2005-04-13 14:40:00,56.61,56.61,56.56,56.56,3700.0,37.0046,37.0046,36.9719,36.9719,3700.0
2005-04-13 14:45:00,56.56,56.59,56.44,56.44,11300.0,36.9719,36.9915,36.8934,36.8934,11300.0
2005-04-13 14:50:00,56.43,56.45,56.32,56.35,12700.0,36.8869,36.9,36.815,36.8346,12700.0
2005-04-13 14:55:00,56.33,56.34,56.29,56.34,8000.0,36.8215,36.8281,36.7954,36.8281,8000.0
2005-04-13 15:00:00,56.34,56.34,56.17,56.2,7900.0,36.8281,36.8281,36.7169,36.7365,7900.0
2005-04-13 15:05:00,56.23,56.24,56.19,56.23,8100.0,36.7562,36.7627,36.73,36.7562,8100.0
2005-04-13 15:10:00,56.22,56.22,56.14,56.2,7500.0,36.7496,36.7496,36.6973,36.7365,7500.0
2005-04-13 15:15:00,56.2,56.22,56.16,56.17,6300.0,36.7365,36.7496,36.7104,36.7169,6300.0
2005-04-13 15:20:00,56.16,56.16,56.09,56.09,10100.0,36.7104,36.7104,36.6646,36.6646,10100.0
2005-04-13 15:25:00,56.1,56.12,56.08,56.09,9900.0,36.6712,36.6843,36.6581,36.6646,9900.0
2005-04-13 15:30:00,56.06,56.25,56.06,56.24,20200.0,36.645,36.7692,36.645,36.7627,20200.0
2005-04-13 15:35:00,56.24,56.28,56.1,56.1,14300.0,36.7627,36.7888,36.6712,36.6712,14300.0
2005-04-13 15:40:00,56.11,56.24,56.11,56.23,6600.0,36.6777,36.7627,36.6777,36.7562,6600.0
2005-04-13 15:45:00,56.24,56.29,56.12,56.13,9400.0,36.7627,36.7954,36.6843,36.6908,9400.0
2005-04-13 15:50:00,56.13,56.16,55.95,55.99,14700.0,36.6908,36.7104,36.5731,36.5993,14700.0
2005-04-13 15:55:00,55.97,56.19,55.96,56.19,21500.0,36.5862,36.73,36.5797,36.73,21500.0
2005-04-14 09:30:00,56.12,56.15,55.9,56.06,26000.0,36.6843,36.7039,36.5404,36.645,26000.0
2005-04-14 09:35:00,56.05,56.06,55.55,55.69,17200.0,36.6385,36.645,36.3117,36.4032,17200.0
2005-04-14 09:40:00,55.72,55.95,55.69,55.95,14800.0,36.4228,36.5731,36.4032,36.5731,14800.0
2005-04-14 09:45:00,55.95,55.95,55.84,55.92,20900.0,36.5731,36.5731,36.5012,36.5535,20900.0
2005-04-14 09:50:00,55.92,55.92,55.86,55.87,11800.0,36.5535,36.5535,36.5143,36.5208,11800.0
2005-04-14 09:55:00,55.86,56.04,55.78,55.86,9300.0,36.5143,36.632,36.462,36.5143,9300.0
2005-04-14 10:00:00,55.82,55.9,55.7,55.82,6600.0,36.4881,36.5404,36.4097,36.4881,6600.0
2005-04-14 10:05:00,55.78,55.78,55.62,55.64,11800.0,36.462,36.462,36.3574,36.3705,11800.0
2005-04-14 10:10:00,55.64,55.64,55.2,55.32,21800.0,36.3705,36.3705,36.0829,36.1613,21800.0
2005-04-14 10:15:00,55.35,55.55,55.35,55.46,15500.0,36.1809,36.3117,36.1809,36.2528,15500.0
2005-04-14 10:20:00,55.49,55.57,55.38,55.38,11000.0,36.2724,36.3247,36.2005,36.2005,11000.0
2005-04-14 10:25:00,55.36,55.36,55.3,55.31,2800.0,36.1875,36.1875,36.1482,36.1548,2800.0
2005-04-14 10:30:00,55.3,55.3,55.02,55.04,29300.0,36.1482,36.1482,35.9652,35.9783,29300.0
2005-04-14 10:35:00,55.04,55.08,54.5,54.51,29300.0,35.9783,36.0044,35.6253,35.6318,29300.0
2005-04-14 10:40:00,54.5,55.0,54.5,54.73,92000.0,35.6253,35.9521,35.6253,35.7756,92000.0
2005-04-14 10:45:00,54.72,54.89,54.72,54.79,30200.0,35.7691,35.8802,35.7691,35.8149,30200.0
2005-04-14 10:50:00,54.78,54.85,54.75,54.85,22100.0,35.8083,35.8541,35.7887,35.8541,22100.0
2005-04-14 10:55:00,54.85,54.85,54.79,54.79,19500.0,35.8541,35.8541,35.8149,35.8149,19500.0
2005-04-14 11:00:00,54.77,54.78,54.6,54.63,21700.0,35.8018,35.8083,35.6907,35.7103,21700.0
2005-04-14 11:05:00,54.63,54.74,54.63,54.74,27200.0,35.7103,35.7822,35.7103,35.7822,27200.0
2005-04-14 11:10:00,54.74,54.74,54.6,54.6,36900.0,35.7822,35.7822,35.6907,35.6907,36900.0
2005-04-14 11:15:00,54.6,54.69,54.6,54.69,7600.0,35.6907,35.7495,35.6907,35.7495,7600.0
2005-04-14 11:20:00,54.7,54.7,54.6,54.64,7700.0,35.756,35.756,35.6907,35.7168,7700.0
2005-04-14 11:25:00,54.65,54.68,54.61,54.64,8800.0,35.7233,35.743,35.6972,35.7168,8800.0
2005-04-14 11:30:00,54.63,54.72,54.6,54.72,14700.0,35.7103,35.7691,35.6907,35.7691,14700.0
2005-04-14 11:35:00,54.7,54.75,54.64,54.64,19300.0,35.756,35.7887,35.7168,35.7168,19300.0
2005-04-14 11:40:00,54.62,54.72,54.61,54.7,11300.0,35.7037,35.7691,35.6972,35.756,11300.0
2005-04-14 11:45:00,54.69,54.71,54.64,54.69,12900.0,35.7495,35.7626,35.7168,35.7495,12900.0
2005-04-14 11:50:00,54.69,54.71,54.65,54.68,5700.0,35.7495,35.7626,35.7233,35.743,5700.0
2005-04-14 11:55:00,54.68,54.69,54.6,54.6,5500.0,35.743,35.7495,35.6907,35.6907,5500.0
2005-04-14 12:00:00,54.6,54.6,54.56,54.58,20700.0,35.6907,35.6907,35.6645,35.6776,20700.0
2005-04-14 12:05:00,54.57,54.57,54.5,54.51,11400.0,35.6711,35.6711,35.6253,35.6318,11400.0
2005-04-14 12:10:00,54.51,54.51,54.33,54.34,20300.0,35.6318,35.6318,35.5142,35.5207,20300.0
2005-04-14 12:15:00,54.35,54.37,54.27,54.27,15600.0,35.5272,35.5403,35.475,35.475,15600.0
2005-04-14 12:20:00,54.27,54.27,54.2,54.25,16000.0,35.475,35.475,35.4292,35.4619,16000.0
2005-04-14 12:25:00,54.26,54.35,54.25,54.32,15300.0,35.4684,35.5272,35.4619,35.5076,15300.0
2005-04-14 12:30:00,54.31,54.31,54.22,54.28,37200.0,35.5011,35.5011,35.4423,35.4815,37200.0
2005-04-14 12:35:00,54.27,54.33,54.25,54.29,25300.0,35.475,35.5142,35.4619,35.488,25300.0
2005-04-14 12:40:00,54.27,54.28,54.23,54.23,14600.0,35.475,35.4815,35.4488,35.4488,14600.0
2005-04-14 12:45:00,54.24,54.29,54.22,54.29,12600.0,35.4553,35.488,35.4423,35.488,12600.0
2005-04-14 12:50:00,54.28,54.29,54.22,54.23,5200.0,35.4815,35.488,35.4423,35.4488,5200.0
2005-04-14 12:55:00,54.22,54.27,54.15,54.15,11800.0,35.4423,35.475,35.3965,35.3965,11800.0
2005-04-14 13:00:00,54.12,54.16,54.04,54.06,22400.0,35.3769,35.403,35.3246,35.3377,22400.0
2005-04-14 13:05:00,54.06,54.13,54.06,54.07,5900.0,35.3377,35.3834,35.3377,35.3442,5900.0
2005-04-14 13:10:00,54.07,54.07,53.78,53.79,37900.0,35.3442,35.3442,35.1547,35.1612,37900.0
2005-04-14 13:15:00,53.78,53.87,53.6,53.65,32600.0,35.1547,35.2135,35.037,35.0697,32600.0
2005-04-14 13:20:00,53.65,53.72,53.64,53.67,12900.0,35.0697,35.1154,35.0631,35.0827,12900.0
2005-04-14 13:25:00,53.67,53.71,53.53,53.57,14400.0,35.0827,35.1089,34.9912,35.0174,14400.0
2005-04-14 13:30:00,53.51,53.55,53.02,53.4,24700.0,34.9782,35.0043,34.6579,34.9063,24700.0
2005-04-14 13:35:00,53.4,53.53,53.4,53.51,31500.0,34.9063,34.9912,34.9063,34.9782,31500.0
2005-04-14 13:40:00,53.53,53.64,53.5,53.64,32200.0,34.9912,35.0631,34.9716,35.0631,32200.0
2005-04-14 13:45:00,53.62,53.77,53.62,53.77,21300.0,35.0501,35.1481,35.0501,35.1481,21300.0
2005-04-14 13:50:00,53.78,53.87,53.75,53.78,31900.0,35.1547,35.2135,35.135,35.1547,31900.0
2005-04-14 13:55:00,53.79,53.91,53.76,53.85,38900.0,35.1612,35.2396,35.1416,35.2004,38900.0
2005-04-14 14:00:00,53.86,53.95,53.84,53.95,21700.0,35.2069,35.2658,35.1939,35.2658,21700.0
2005-04-14 14:05:00,53.95,54.1,53.95,54.05,46700.0,35.2658,35.3638,35.2658,35.3311,46700.0
2005-04-14 14:10:00,54.06,54.21,54.06,54.18,29100.0,35.3377,35.4357,35.3377,35.4161,29100.0
2005-04-14 14:15:00,54.18,54.34,54.17,54.32,16400.0,35.4161,35.5207,35.4096,35.5076,16400.0
2005-04-14 14:20:00,54.33,54.52,54.32,54.46,36300.0,35.5142,35.6384,35.5076,35.5992,36300.0
2005-04-14 14:25:00,54.47,54.47,54.28,54.41,26800.0,35.6057,35.6057,35.4815,35.5665,26800.0
2005-04-14 14:30:00,54.42,54.43,54.35,54.36,14400.0,35.573,35.5795,35.5272,35.5338,14400.0
2005-04-14 14:35:00,54.36,54.36,54.22,54.29,16600.0,35.5338,35.5338,35.4423,35.488,16600.0
2005-04-14 14:40:00,54.29,54.35,54.23,54.26,18500.0,35.488,35.5272,35.4488,35.4684,18500.0
2005-04-14 14:45:00,54.28,54.3,54.24,54.28,14300.0,35.4815,35.4946,35.4553,35.4815,14300.0
2005-04-14 14:50:00,54.28,54.31,54.22,54.3,25400.0,35.4815,35.5011,35.4423,35.4946,25400.0
2005-04-14 14:55:00,54.3,54.55,54.29,54.53,25200.0,35.4946,35.658,35.488,35.6449,25200.0
2005-04-14 15:00:00,54.53,54.73,54.53,54.7,46400.0,35.6449,35.7756,35.6449,35.756,46400.0
2005-04-14 15:05:00,54.7,54.71,54.6,54.6,30700.0,35.756,35.7626,35.6907,35.6907,30700.0
2005-04-14 15:10:00,54.6,54.76,54.58,54.66,31900.0,35.6907,35.7953,35.6776,35.7299,31900.0
2005-04-14 15:15:00,54.64,54.64,54.51,54.52,24900.0,35.7168,35.7168,35.6318,35.6384,24900.0
2005-04-14 15:20:00,54.51,54.54,54.47,54.49,23300.0,35.6318,35.6514,35.6057,35.6188,23300.0
2005-04-14 15:25:00,54.49,54.52,54.47,54.5,14200.0,35.6188,35.6384,35.6057,35.6253,14200.0
2005-04-14 15:30:00,54.49,54.55,54.45,54.46,35300.0,35.6188,35.658,35.5926,35.5992,35300.0
2005-04-14 15:35:00,54.46,54.46,54.36,54.36,45300.0,35.5992,35.5992,35.5338,35.5338,45300.0
2005-04-14 15:40:00,54.36,54.36,54.23,54.23,23100.0,35.5338,35.5338,35.4488,35.4488,23100.0
2005-04-14 15:45:00,54.22,54.25,54.15,54.15,52400.0,35.4423,35.4619,35.3965,35.3965,52400.0
2005-04-14 15:50:00,54.14,54.15,54.12,54.14,34200.0,35.39,35.3965,35.3769,35.39,34200.0
2005-04-14 15:55:00,54.14,54.15,53.96,54.01,86800.0,35.39,35.3965,35.2723,35.305,86800.0
2005-04-15 09:30:00,53.95,54.01,53.92,53.94,65900.0,35.2658,35.305,35.2462,35.2592,65900.0
2005-04-15 09:35:00,53.91,53.91,53.21,53.21,19600.0,35.2396,35.2396,34.7821,34.7821,19600.0
2005-04-15 09:40:00,53.22,53.22,52.72,52.72,51200.0,34.7886,34.7886,34.4618,34.4618,51200.0
2005-04-15 09:45:00,52.6,52.6,51.69,51.74,73800.0,34.3833,34.3833,33.7885,33.8212,73800.0
2005-04-15 09:50:00,51.75,52.05,51.66,52.05,51600.0,33.8277,34.0238,33.7689,34.0238,51600.0
2005-04-15 09:55:00,52.3,52.37,51.86,51.98,66400.0,34.1872,34.233,33.8996,33.978,66400.0
2005-04-15 10:00:00,52.0,52.0,51.8,51.83,75400.0,33.9911,33.9911,33.8604,33.88,75400.0
2005-04-15 10:05:00,51.83,51.9,51.8,51.82,188700.0,33.88,33.9257,33.8604,33.8734,188700.0
2005-04-15 10:10:00,51.88,51.88,51.82,51.84,28600.0,33.9127,33.9127,33.8734,33.8865,28600.0
2005-04-15 10:15:00,51.84,52.17,51.84,52.17,44900.0,33.8865,34.1022,33.8865,34.1022,44900.0
2005-04-15 10:20:00,52.18,52.67,52.18,52.61,23100.0,34.1088,34.4291,34.1088,34.3899,23100.0
2005-04-15 10:25:00,52.72,53.06,52.64,52.9,61500.0,34.4618,34.684,34.4095,34.5794,61500.0
2005-04-15 10:30:00,52.9,52.94,52.64,52.68,31200.0,34.5794,34.6056,34.4095,34.4356,31200.0
2005-04-15 10:35:00,52.64,52.64,52.36,52.51,37800.0,34.4095,34.4095,34.2264,34.3245,37800.0
2005-04-15 10:40:00,52.59,52.59,52.35,52.41,31600.0,34.3768,34.3768,34.2199,34.2591,31600.0
2005-04-15 10:45:00,52.41,52.41,52.1,52.11,50000.0,34.2591,34.2591,34.0565,34.063,50000.0
2005-04-15 10:50:00,52.12,52.21,52.04,52.16,71400.0,34.0696,34.1284,34.0173,34.0957,71400.0
2005-04-15 10:55:00,52.16,52.37,52.03,52.03,39400.0,34.0957,34.233,34.0107,34.0107,39400.0
2005-04-15 11:00:00,52.04,52.17,52.03,52.12,23600.0,34.0173,34.1022,34.0107,34.0696,23600.0
2005-04-15 11:05:00,52.13,52.37,52.12,52.35,46500.0,34.0761,34.233,34.0696,34.2199,46500.0
2005-04-15 11:10:00,52.38,52.46,52.37,52.41,18200.0,34.2395,34.2918,34.233,34.2591,18200.0
2005-04-15 11:15:00,52.42,52.46,52.41,52.46,7800.0,34.2657,34.2918,34.2591,34.2918,7800.0
2005-04-15 11:20:00,52.47,52.49,52.41,52.42,25300.0,34.2983,34.3114,34.2591,34.2657,25300.0
2005-04-15 11:25:00,52.42,52.45,52.32,52.45,22200.0,34.2657,34.2853,34.2003,34.2853,22200.0
2005-04-15 11:30:00,52.45,52.62,52.45,52.6,5900.0,34.2853,34.3964,34.2853,34.3833,5900.0
2005-04-15 11:35:00,52.55,52.55,52.35,52.35,18100.0,34.3506,34.3506,34.2199,34.2199,18100.0
2005-04-15 11:40:00,52.38,52.49,52.38,52.46,20100.0,34.2395,34.3114,34.2395,34.2918,20100.0
2005-04-15 11:45:00,52.46,52.49,52.46,52.47,3200.0,34.2918,34.3114,34.2918,34.2983,3200.0
2005-04-15 11:50:00,52.48,52.58,52.42,52.45,10300.0,34.3049,34.3702,34.2657,34.2853,10300.0
2005-04-15 11:55:00,52.52,52.63,52.43,52.58,12800.0,34.331,34.4029,34.2722,34.3702,12800.0
2005-04-15 12:00:00,52.57,52.57,52.28,52.38,15400.0,34.3637,34.3637,34.1741,34.2395,15400.0
2005-04-15 12:05:00,52.38,52.51,52.37,52.45,21600.0,34.2395,34.3245,34.233,34.2853,21600.0
2005-04-15 12:10:00,52.5,52.5,52.31,52.32,5700.0,34.3179,34.3179,34.1937,34.2003,5700.0
2005-04-15 12:15:00,52.31,52.31,52.15,52.16,13400.0,34.1937,34.1937,34.0892,34.0957,13400.0
2005-04-15 12:20:00,52.12,52.15,52.07,52.09,26300.0,34.0696,34.0892,34.0369,34.0499,26300.0
2005-04-15 12:25:00,52.09,52.11,51.98,52.08,37900.0,34.0499,34.063,33.978,34.0434,37900.0
2005-04-15 12:30:00,52.05,52.25,52.05,52.18,13300.0,34.0238,34.1545,34.0238,34.1088,13300.0
2005-04-15 12:35:00,52.2,52.28,52.19,52.27,19600.0,34.1218,34.1741,34.1153,34.1676,19600.0
2005-04-15 12:40:00,52.28,52.32,52.0,52.02,29400.0,34.1741,34.2003,33.9911,34.0042,29400.0
2005-04-15 12:45:00,52.04,52.08,52.01,52.08,13900.0,34.0173,34.0434,33.9976,34.0434,13900.0
2005-04-15 12:50:00,52.04,52.04,51.85,51.89,47900.0,34.0173,34.0173,33.8931,33.9192,47900.0
2005-04-15 12:55:00,51.88,51.91,51.85,51.9,31700.0,33.9127,33.9323,33.8931,33.9257,31700.0
2005-04-15 13:00:00,51.9,52.04,51.9,52.04,29500.0,33.9257,34.0173,33.9257,34.0173,29500.0
2005-04-15 13:05:00,52.04,52.12,52.04,52.12,10600.0,34.0173,34.0696,34.0173,34.0696,10600.0
2005-04-15 13:10:00,52.12,52.18,52.09,52.18,10000.0,34.0696,34.1088,34.0499,34.1088,10000.0
2005-04-15 13:15:00,52.17,52.21,52.04,52.04,11400.0,34.1022,34.1284,34.0173,34.0173,11400.0
2005-04-15 13:20:00,52.03,52.07,51.98,52.07,16200.0,34.0107,34.0369,33.978,34.0369,16200.0
2005-04-15 13:25:00,52.14,52.2,52.1,52.1,7400.0,34.0826,34.1218,34.0565,34.0565,7400.0
2005-04-15 13:30:00,52.06,52.12,52.0,52.07,30200.0,34.0303,34.0696,33.9911,34.0369,30200.0
2005-04-15 13:35:00,52.08,52.17,52.01,52.06,8600.0,34.0434,34.1022,33.9976,34.0303,8600.0
2005-04-15 13:40:00,52.07,52.19,52.07,52.14,10600.0,34.0369,34.1153,34.0369,34.0826,10600.0
2005-04-15 13:45:00,52.14,52.16,52.13,52.15,12200.0,34.0826,34.0957,34.0761,34.0892,12200.0
2005-04-15 13:50:00,52.15,52.16,52.11,52.13,2700.0,34.0892,34.0957,34.063,34.0761,2700.0
2005-04-15 13:55:00,52.12,52.12,51.96,51.96,20400.0,34.0696,34.0696,33.965,33.965,20400.0
2005-04-15 14:00:00,51.94,52.04,51.94,51.94,12900.0,33.9519,34.0173,33.9519,33.9519,12900.0
2005-04-15 14:05:00,51.93,51.97,51.89,51.93,11300.0,33.9454,33.9715,33.9192,33.9454,11300.0
2005-04-15 14:10:00,51.93,51.98,51.91,51.98,37800.0,33.9454,33.978,33.9323,33.978,37800.0
2005-04-15 14:15:00,51.98,52.12,51.96,52.11,43600.0,33.978,34.0696,33.965,34.063,43600.0
2005-04-15 14:20:00,52.16,52.18,52.03,52.03,15800.0,34.0957,34.1088,34.0107,34.0107,15800.0
2005-04-15 14:25:00,52.04,52.07,52.0,52.0,14600.0,34.0173,34.0369,33.9911,33.9911,14600.0
2005-04-15 14:30:00,52.03,52.1,52.0,52.03,66600.0,34.0107,34.0565,33.9911,34.0107,66600.0
2005-04-15 14:35:00,52.01,52.01,51.96,51.97,21000.0,33.9976,33.9976,33.965,33.9715,21000.0
2005-04-15 14:40:00,51.96,51.97,51.94,51.97,14800.0,33.965,33.9715,33.9519,33.9715,14800.0
2005-04-15 14:45:00,51.96,52.03,51.95,52.02,15100.0,33.965,34.0107,33.9584,34.0042,15100.0
2005-04-15 14:50:00,52.02,52.09,52.02,52.02,9500.0,34.0042,34.0499,34.0042,34.0042,9500.0
2005-04-15 14:55:00,52.03,52.05,51.95,51.96,14700.0,34.0107,34.0238,33.9584,33.965,14700.0
2005-04-15 15:00:00,51.96,51.99,51.93,51.96,16700.0,33.965,33.9846,33.9454,33.965,16700.0
2005-04-15 15:05:00,51.96,51.96,51.83,51.92,12400.0,33.965,33.965,33.88,33.9388,12400.0
2005-04-15 15:10:00,51.9,52.06,51.9,52.01,17500.0,33.9257,34.0303,33.9257,33.9976,17500.0
2005-04-15 15:15:00,52.0,52.0,51.87,51.97,11200.0,33.9911,33.9911,33.9061,33.9715,11200.0
2005-04-15 15:20:00,51.97,51.98,51.77,51.88,23900.0,33.9715,33.978,33.8408,33.9127,23900.0
2005-04-15 15:25:00,51.88,51.91,51.76,51.76,21700.0,33.9127,33.9323,33.8342,33.8342,21700.0
2005-04-15 15:30:00,51.75,51.88,51.71,51.88,32900.0,33.8277,33.9127,33.8015,33.9127,32900.0
2005-04-15 15:35:00,51.88,51.96,51.83,51.83,24500.0,33.9127,33.965,33.88,33.88,24500.0
2005-04-15 15:40:00,51.79,51.79,51.51,51.51,24500.0,33.8538,33.8538,33.6708,33.6708,24500.0
2005-04-15 15:45:00,51.5,51.51,51.24,51.3,51600.0,33.6643,33.6708,33.4943,33.5335,51600.0
2005-04-15 15:50:00,51.28,51.28,51.18,51.2,32000.0,33.5205,33.5205,33.4551,33.4682,32000.0
2005-04-15 15:55:00,51.2,51.49,51.2,51.44,47300.0,33.4682,33.6577,33.4682,33.6251,47300.0
2005-04-18 09:30:00,51.61,51.73,51.61,51.73,30500.0,33.7362,33.8146,33.7362,33.8146,30500.0
2005-04-18 09:35:00,51.73,51.91,51.25,51.4,24200.0,33.8146,33.9323,33.5009,33.5989,24200.0
2005-04-18 09:40:00,51.56,51.61,51.42,51.58,35800.0,33.7035,33.7362,33.612,33.7166,35800.0
2005-04-18 09:45:00,51.56,51.68,51.35,51.36,21900.0,33.7035,33.7819,33.5662,33.5728,21900.0
2005-04-18 09:50:00,51.36,51.85,51.36,51.84,18800.0,33.5728,33.8931,33.5728,33.8865,18800.0
2005-04-18 09:55:00,51.87,52.1,51.86,52.08,25500.0,33.9061,34.0565,33.8996,34.0434,25500.0
2005-04-18 10:00:00,52.09,52.5,52.09,52.17,26200.0,34.0499,34.3179,34.0499,34.1022,26200.0
2005-04-18 10:05:00,52.16,52.38,52.16,52.36,19900.0,34.0957,34.2395,34.0957,34.2264,19900.0
2005-04-18 10:10:00,52.36,52.49,52.34,52.49,14100.0,34.2264,34.3114,34.2134,34.3114,14100.0
2005-04-18 10:15:00,52.49,52.89,52.49,52.89,28800.0,34.3114,34.5729,34.3114,34.5729,28800.0
2005-04-18 10:20:00,52.9,52.91,52.62,52.63,24400.0,34.5794,34.586,34.3964,34.4029,24400.0
2005-04-18 10:25:00,52.59,52.59,52.08,52.29,19500.0,34.3768,34.3768,34.0434,34.1807,19500.0
2005-04-18 10:30:00,52.3,52.47,52.25,52.26,11800.0,34.1872,34.2983,34.1545,34.1611,11800.0
2005-04-18 10:35:00,52.26,52.39,52.16,52.35,21900.0,34.1611,34.246,34.0957,34.2199,21900.0
2005-04-18 10:40:00,52.35,52.46,52.33,52.37,16100.0,34.2199,34.2918,34.2068,34.233,16100.0
2005-04-18 10:45:00,52.38,52.39,52.25,52.36,13200.0,34.2395,34.246,34.1545,34.2264,13200.0
2005-04-18 10:50:00,52.35,52.37,52.19,52.2,41400.0,34.2199,34.233,34.1153,34.1218,41400.0
2005-04-18 10:55:00,52.19,52.47,52.19,52.46,25100.0,34.1153,34.2983,34.1153,34.2918,25100.0
2005-04-18 11:00:00,52.47,52.5,52.39,52.39,26600.0,34.2983,34.3179,34.246,34.246,26600.0
2005-04-18 11:05:00,52.37,52.43,52.26,52.27,13300.0,34.233,34.2722,34.1611,34.1676,13300.0
2005-04-18 11:10:00,52.27,52.4,52.27,52.4,17400.0,34.1676,34.2526,34.1676,34.2526,17400.0
2005-04-18 11:15:00,52.39,52.39,52.25,52.26,11500.0,34.246,34.246,34.1545,34.1611,11500.0
2005-04-18 11:20:00,52.28,52.29,52.2,52.2,14300.0,34.1741,34.1807,34.1218,34.1218,14300.0
2005-04-18 11:25:00,52.17,52.2,52.09,52.1,11700.0,34.1022,34.1218,34.0499,34.0565,11700.0
2005-04-18 11:30:00,52.13,52.14,52.04,52.08,14400.0,34.0761,34.0826,34.0173,34.0434,14400.0
2005-04-18 11:35:00,52.08,52.09,51.87,51.88,22200.0,34.0434,34.0499,33.9061,33.9127,22200.0
2005-04-18 11:40:00,51.88,52.02,51.87,51.96,26900.0,33.9127,34.0042,33.9061,33.965,26900.0
2005-04-18 11:45:00,51.98,52.26,51.98,52.22,18000.0,33.978,34.1611,33.978,34.1349,18000.0
2005-04-18 11:50:00,52.22,52.27,52.2,52.24,12200.0,34.1349,34.1676,34.1218,34.148,12200.0
2005-04-18 11:55:00,52.25,52.25,52.22,52.23,12300.0,34.1545,34.1545,34.1349,34.1415,12300.0
2005-04-18 12:00:00,52.23,52.25,52.12,52.16,11200.0,34.1415,34.1545,34.0696,34.0957,11200.0
2005-04-18 12:05:00,52.17,52.25,52.17,52.24,14500.0,34.1022,34.1545,34.1022,34.148,14500.0
2005-04-18 12:10:00,52.25,52.25,52.23,52.24,24500.0,34.1545,34.1545,34.1415,34.148,24500.0
2005-04-18 12:15:00,52.24,52.25,52.16,52.16,12200.0,34.148,34.1545,34.0957,34.0957,12200.0
2005-04-18 12:20:00,52.16,52.25,52.14,52.25,7800.0,34.0957,34.1545,34.0826,34.1545,7800.0
2005-04-18 12:25:00,52.25,52.25,52.24,52.25,9300.0,34.1545,34.1545,34.148,34.1545,9300.0
2005-04-18 12:30:00,52.25,52.3,52.25,52.3,24300.0,34.1545,34.1872,34.1545,34.1872,24300.0
2005-04-18 12:35:00,52.3,52.53,52.3,52.53,7800.0,34.1872,34.3376,34.1872,34.3376,7800.0
2005-04-18 12:40:00,52.53,52.55,52.47,52.55,8600.0,34.3376,34.3506,34.2983,34.3506,8600.0
2005-04-18 12:45:00,52.55,52.62,52.54,52.57,16600.0,34.3506,34.3964,34.3441,34.3637,16600.0
2005-04-18 12:50:00,52.57,52.78,52.56,52.78,17800.0,34.3637,34.501,34.3572,34.501,17800.0
2005-04-18 12:55:00,52.73,52.9,52.73,52.83,12300.0,34.4683,34.5794,34.4683,34.5337,12300.0
2005-04-18 13:00:00,52.83,52.85,52.76,52.79,7700.0,34.5337,34.5467,34.4879,34.5075,7700.0
2005-04-18 13:05:00,52.82,52.95,52.82,52.83,9900.0,34.5271,34.6121,34.5271,34.5337,9900.0
2005-04-18 13:10:00,52.85,52.89,52.83,52.83,5700.0,34.5467,34.5729,34.5337,34.5337,5700.0
2005-04-18 13:15:00,52.83,52.85,52.7,52.73,7600.0,34.5337,34.5467,34.4487,34.4683,7600.0
2005-04-18 13:20:00,52.73,52.81,52.68,52.76,9700.0,34.4683,34.5206,34.4356,34.4879,9700.0
2005-04-18 13:25:00,52.84,52.86,52.79,52.84,5900.0,34.5402,34.5533,34.5075,34.5402,5900.0
2005-04-18 13:30:00,52.84,52.88,52.84,52.88,6600.0,34.5402,34.5663,34.5402,34.5663,6600.0
2005-04-18 13:35:00,52.88,52.9,52.7,52.71,10200.0,34.5663,34.5794,34.4487,34.4552,10200.0
2005-04-18 13:40:00,52.69,52.75,52.67,52.73,8300.0,34.4421,34.4814,34.4291,34.4683,8300.0
2005-04-18 13:45:00,52.73,52.77,52.69,52.77,7200.0,34.4683,34.4944,34.4421,34.4944,7200.0
2005-04-18 13:50:00,52.77,52.96,52.77,52.94,10500.0,34.4944,34.6186,34.4944,34.6056,10500.0
2005-04-18 13:55:00,52.95,53.02,52.95,52.99,12900.0,34.6121,34.6579,34.6121,34.6382,12900.0
2005-04-18 14:00:00,52.99,53.0,52.95,52.99,10600.0,34.6382,34.6448,34.6121,34.6382,10600.0
2005-04-18 14:05:00,52.99,53.16,52.99,53.04,16700.0,34.6382,34.7494,34.6382,34.6709,16700.0
2005-04-18 14:10:00,53.04,53.05,52.89,52.89,24500.0,34.6709,34.6775,34.5729,34.5729,24500.0
2005-04-18 14:15:00,52.9,52.95,52.88,52.92,8800.0,34.5794,34.6121,34.5663,34.5925,8800.0
2005-04-18 14:20:00,52.92,52.96,52.86,52.87,13700.0,34.5925,34.6186,34.5533,34.5598,13700.0
2005-04-18 14:25:00,52.92,52.95,52.85,52.87,30300.0,34.5925,34.6121,34.5467,34.5598,30300.0
2005-04-18 14:30:00,52.85,52.87,52.72,52.75,19000.0,34.5467,34.5598,34.4618,34.4814,19000.0
2005-04-18 14:35:00,52.79,52.79,52.69,52.76,21500.0,34.5075,34.5075,34.4421,34.4879,21500.0
2005-04-18 14:40:00,52.76,52.77,52.53,52.53,20300.0,34.4879,34.4944,34.3376,34.3376,20300.0
2005-04-18 14:45:00,52.52,52.62,52.51,52.61,18300.0,34.331,34.3964,34.3245,34.3899,18300.0
2005-04-18 14:50:00,52.65,52.86,52.61,52.8,20100.0,34.416,34.5533,34.3899,34.514,20100.0
2005-04-18 14:55:00,52.79,52.94,52.79,52.8,23100.0,34.5075,34.6056,34.5075,34.514,23100.0
2005-04-18 15:00:00,52.81,52.87,52.77,52.79,16600.0,34.5206,34.5598,34.4944,34.5075,16600.0
2005-04-18 15:05:00,52.8,52.8,52.74,52.76,15300.0,34.514,34.514,34.4748,34.4879,15300.0
2005-04-18 15:10:00,52.76,52.78,52.7,52.71,16400.0,34.4879,34.501,34.4487,34.4552,16400.0
2005-04-18 15:15:00,52.72,52.87,52.71,52.85,24100.0,34.4618,34.5598,34.4552,34.5467,24100.0
2005-04-18 15:20:00,52.85,53.01,52.85,52.99,21500.0,34.5467,34.6513,34.5467,34.6382,21500.0
2005-04-18 15:25:00,53.0,53.27,52.99,53.27,35700.0,34.6448,34.8213,34.6382,34.8213,35700.0
2005-04-18 15:30:00,53.22,53.27,53.03,53.03,13900.0,34.7886,34.8213,34.6644,34.6644,13900.0
2005-04-18 15:35:00,53.01,53.01,52.94,52.98,26300.0,34.6513,34.6513,34.6056,34.6317,26300.0
2005-04-18 15:40:00,52.96,53.07,52.96,53.07,24800.0,34.6186,34.6905,34.6186,34.6905,24800.0
2005-04-18 15:45:00,53.07,53.18,53.06,53.1,49500.0,34.6905,34.7624,34.684,34.7102,49500.0
2005-04-18 15:50:00,53.12,53.13,53.05,53.06,68200.0,34.7232,34.7298,34.6775,34.684,68200.0
2005-04-18 15:55:00,53.06,53.06,52.99,53.03,41800.0,34.684,34.684,34.6382,34.6644,41800.0
2005-04-19 09:30:00,53.2,53.25,53.15,53.15,36800.0,34.7755,34.8082,34.7428,34.7428,36800.0
2005-04-19 09:35:00,53.15,53.52,53.15,53.51,29300.0,34.7428,34.9847,34.7428,34.9782,29300.0
2005-04-19 09:40:00,53.51,53.62,53.49,53.59,6000.0,34.9782,35.0501,34.9651,35.0305,6000.0
2005-04-19 09:45:00,53.67,53.8,53.5,53.51,18200.0,35.0827,35.1677,34.9716,34.9782,18200.0
2005-04-19 09:50:00,53.54,53.76,53.53,53.74,14200.0,34.9978,35.1416,34.9912,35.1285,14200.0
2005-04-19 09:55:00,53.74,53.85,53.73,53.79,9000.0,35.1285,35.2004,35.122,35.1612,9000.0
2005-04-19 10:00:00,53.79,54.06,53.79,54.03,14700.0,35.1612,35.3377,35.1612,35.3181,14700.0
2005-04-19 10:05:00,54.01,54.02,53.94,54.02,20800.0,35.305,35.3115,35.2592,35.3115,20800.0
2005-04-19 10:10:00,54.01,54.3,54.0,54.21,91100.0,35.305,35.4946,35.2985,35.4357,91100.0
2005-04-19 10:15:00,54.17,54.18,54.09,54.09,23900.0,35.4096,35.4161,35.3573,35.3573,23900.0
2005-04-19 10:20:00,54.08,54.18,54.05,54.18,18000.0,35.3508,35.4161,35.3311,35.4161,18000.0
2005-04-19 10:25:00,54.14,54.17,54.03,54.03,20100.0,35.39,35.4096,35.3181,35.3181,20100.0
2005-04-19 10:30:00,54.05,54.08,53.97,54.04,25600.0,35.3311,35.3508,35.2788,35.3246,25600.0
2005-04-19 10:35:00,54.04,54.07,53.97,53.98,18300.0,35.3246,35.3442,35.2788,35.2854,18300.0
2005-04-19 10:40:00,53.93,53.94,53.84,53.84,9300.0,35.2527,35.2592,35.1939,35.1939,9300.0
2005-04-19 10:45:00,53.83,53.84,53.76,53.81,10500.0,35.1873,35.1939,35.1416,35.1743,10500.0
2005-04-19 10:50:00,53.82,54.01,53.82,53.93,14300.0,35.1808,35.305,35.1808,35.2527,14300.0
2005-04-19 10:55:00,53.9,54.02,53.9,53.98,27700.0,35.2331,35.3115,35.2331,35.2854,27700.0
2005-04-19 11:00:00,53.99,53.99,53.93,53.94,15600.0,35.2919,35.2919,35.2527,35.2592,15600.0
2005-04-19 11:05:00,53.93,53.98,53.9,53.98,14900.0,35.2527,35.2854,35.2331,35.2854,14900.0
2005-04-19 11:10:00,53.98,53.99,53.92,53.99,11800.0,35.2854,35.2919,35.2462,35.2919,11800.0
2005-04-19 11:15:00,53.98,53.99,53.94,53.97,12000.0,35.2854,35.2919,35.2592,35.2788,12000.0
2005-04-19 11:20:00,54.0,54.07,53.99,54.05,30900.0,35.2985,35.3442,35.2919,35.3311,30900.0
2005-04-19 11:25:00,54.04,54.05,54.01,54.04,4900.0,35.3246,35.3311,35.305,35.3246,4900.0
2005-04-19 11:30:00,54.05,54.15,54.03,54.12,12100.0,35.3311,35.3965,35.3181,35.3769,12100.0
2005-04-19 11:35:00,54.09,54.09,53.97,53.98,9000.0,35.3573,35.3573,35.2788,35.2854,9000.0
2005-04-19 11:40:00,53.98,54.04,53.97,54.03,14600.0,35.2854,35.3246,35.2788,35.3181,14600.0
2005-04-19 11:45:00,54.04,54.14,54.04,54.11,14100.0,35.3246,35.39,35.3246,35.3704,14100.0
2005-04-19 11:50:00,54.11,54.29,54.11,54.26,10000.0,35.3704,35.488,35.3704,35.4684,10000.0
2005-04-19 11:55:00,54.26,54.27,54.14,54.14,16400.0,35.4684,35.475,35.39,35.39,16400.0
2005-04-19 12:00:00,54.15,54.17,54.11,54.15,40900.0,35.3965,35.4096,35.3704,35.3965,40900.0
2005-04-19 12:05:00,54.16,54.29,54.15,54.24,19700.0,35.403,35.488,35.3965,35.4553,19700.0
2005-04-19 12:10:00,54.24,54.35,54.24,54.32,9000.0,35.4553,35.5272,35.4553,35.5076,9000.0
2005-04-19 12:15:00,54.32,54.44,54.32,54.38,9700.0,35.5076,35.5861,35.5076,35.5469,9700.0
2005-04-19 12:20:00,54.38,54.38,54.2,54.22,7900.0,35.5469,35.5469,35.4292,35.4423,7900.0
2005-04-19 12:25:00,54.22,54.22,54.05,54.17,9400.0,35.4423,35.4423,35.3311,35.4096,9400.0
2005-04-19 12:30:00,54.18,54.28,54.17,54.19,13700.0,35.4161,35.4815,35.4096,35.4227,13700.0
2005-04-19 12:35:00,54.17,54.17,54.14,54.16,6000.0,35.4096,35.4096,35.39,35.403,6000.0
2005-04-19 12:40:00,54.16,54.25,54.16,54.19,4600.0,35.403,35.4619,35.403,35.4227,4600.0
2005-04-19 12:45:00,54.14,54.29,54.14,54.21,6400.0,35.39,35.488,35.39,35.4357,6400.0
2005-04-19 12:50:00,54.21,54.21,54.01,54.01,18900.0,35.4357,35.4357,35.305,35.305,18900.0
2005-04-19 12:55:00,53.98,54.03,53.8,53.95,12400.0,35.2854,35.3181,35.1677,35.2658,12400.0
2005-04-19 13:00:00,53.96,54.0,53.89,54.0,8500.0,35.2723,35.2985,35.2266,35.2985,8500.0
2005-04-19 13:05:00,54.01,54.02,53.9,53.9,6600.0,35.305,35.3115,35.2331,35.2331,6600.0
2005-04-19 13:10:00,53.9,53.97,53.9,53.95,9200.0,35.2331,35.2788,35.2331,35.2658,9200.0
2005-04-19 13:15:00,53.94,53.96,53.77,53.8,11700.0,35.2592,35.2723,35.1481,35.1677,11700.0
2005-04-19 13:20:00,53.81,53.99,53.8,53.94,13100.0,35.1743,35.2919,35.1677,35.2592,13100.0
2005-04-19 13:25:00,53.9,54.13,53.85,54.1,12600.0,35.2331,35.3834,35.2004,35.3638,12600.0
2005-04-19 13:30:00,54.1,54.16,54.1,54.15,16400.0,35.3638,35.403,35.3638,35.3965,16400.0
2005-04-19 13:35:00,54.15,54.15,54.0,54.01,13800.0,35.3965,35.3965,35.2985,35.305,13800.0
2005-04-19 13:40:00,54.01,54.08,54.01,54.05,11300.0,35.305,35.3508,35.305,35.3311,11300.0
2005-04-19 13:45:00,54.05,54.1,54.0,54.1,14800.0,35.3311,35.3638,35.2985,35.3638,14800.0
2005-04-19 13:50:00,54.09,54.1,54.01,54.1,19000.0,35.3573,35.3638,35.305,35.3638,19000.0
2005-04-19 13:55:00,54.1,54.1,54.03,54.07,6600.0,35.3638,35.3638,35.3181,35.3442,6600.0
2005-04-19 14:00:00,54.08,54.1,54.0,54.03,11700.0,35.3508,35.3638,35.2985,35.3181,11700.0
2005-04-19 14:05:00,54.01,54.1,54.01,54.1,8700.0,35.305,35.3638,35.305,35.3638,8700.0
2005-04-19 14:10:00,54.09,54.09,54.04,54.06,10400.0,35.3573,35.3573,35.3246,35.3377,10400.0
2005-04-19 14:15:00,54.06,54.09,54.04,54.09,8400.0,35.3377,35.3573,35.3246,35.3573,8400.0
2005-04-19 14:20:00,54.1,54.15,54.08,54.14,10700.0,35.3638,35.3965,35.3508,35.39,10700.0
2005-04-19 14:25:00,54.18,54.18,54.1,54.1,4400.0,35.4161,35.4161,35.3638,35.3638,4400.0
2005-04-19 14:30:00,54.09,54.12,54.08,54.12,11900.0,35.3573,35.3769,35.3508,35.3769,11900.0
2005-04-19 14:35:00,54.13,54.13,54.0,54.06,5600.0,35.3834,35.3834,35.2985,35.3377,5600.0
2005-04-19 14:40:00,54.04,54.07,54.02,54.02,3600.0,35.3246,35.3442,35.3115,35.3115,3600.0
2005-04-19 14:45:00,54.01,54.06,54.01,54.02,10000.0,35.305,35.3377,35.305,35.3115,10000.0
2005-04-19 14:50:00,54.03,54.1,54.01,54.09,25700.0,35.3181,35.3638,35.305,35.3573,25700.0
2005-04-19 14:55:00,54.1,54.19,54.1,54.17,53800.0,35.3638,35.4227,35.3638,35.4096,53800.0
2005-04-19 15:00:00,54.18,54.23,54.18,54.2,30400.0,35.4161,35.4488,35.4161,35.4292,30400.0
2005-04-19 15:05:00,54.2,54.21,54.13,54.16,48600.0,35.4292,35.4357,35.3834,35.403,48600.0
2005-04-19 15:10:00,54.13,54.2,54.1,54.12,7700.0,35.3834,35.4292,35.3638,35.3769,7700.0
2005-04-19 15:15:00,54.12,54.17,54.1,54.11,24900.0,35.3769,35.4096,35.3638,35.3704,24900.0
2005-04-19 15:20:00,54.09,54.1,54.0,54.09,70300.0,35.3573,35.3638,35.2985,35.3573,70300.0
2005-04-19 15:25:00,54.1,54.11,54.08,54.1,46200.0,35.3638,35.3704,35.3508,35.3638,46200.0
2005-04-19 15:30:00,54.11,54.29,54.11,54.2,19400.0,35.3704,35.488,35.3704,35.4292,19400.0
2005-04-19 15:35:00,54.23,54.23,54.16,54.16,14000.0,35.4488,35.4488,35.403,35.403,14000.0
2005-04-19 15:40:00,54.15,54.15,54.1,54.11,19800.0,35.3965,35.3965,35.3638,35.3704,19800.0
2005-04-19 15:45:00,54.11,54.2,54.11,54.17,13200.0,35.3704,35.4292,35.3704,35.4096,13200.0
2005-04-19 15:50:00,54.18,54.18,54.07,54.09,64500.0,35.4161,35.4161,35.3442,35.3573,64500.0
2005-04-19 15:55:00,54.07,54.1,54.07,54.08,79300.0,35.3442,35.3638,35.3442,35.3508,79300.0
2005-04-20 09:30:00,54.44,54.78,54.4,54.44,44200.0,35.5861,35.8083,35.5599,35.5861,44200.0
2005-04-20 09:35:00,54.24,54.37,54.01,54.27,19000.0,35.4553,35.5403,35.305,35.475,19000.0
2005-04-20 09:40:00,54.28,54.28,53.85,53.86,14400.0,35.4815,35.4815,35.2004,35.2069,14400.0
2005-04-20 09:45:00,53.83,54.23,53.75,54.23,15000.0,35.1873,35.4488,35.135,35.4488,15000.0
2005-04-20 09:50:00,54.28,54.3,53.93,53.93,13300.0,35.4815,35.4946,35.2527,35.2527,13300.0
2005-04-20 09:55:00,53.9,53.9,53.51,53.78,8400.0,35.2331,35.2331,34.9782,35.1547,8400.0
2005-04-20 10:00:00,53.78,53.87,53.72,53.87,10200.0,35.1547,35.2135,35.1154,35.2135,10200.0
2005-04-20 10:05:00,53.87,53.92,53.7,53.76,9200.0,35.2135,35.2462,35.1024,35.1416,9200.0
2005-04-20 10:10:00,53.8,53.84,53.75,53.8,3600.0,35.1677,35.1939,35.135,35.1677,3600.0
2005-04-20 10:15:00,53.84,54.02,53.83,54.02,7200.0,35.1939,35.3115,35.1873,35.3115,7200.0
2005-04-20 10:20:00,54.0,54.01,53.95,53.98,10300.0,35.2985,35.305,35.2658,35.2854,10300.0
2005-04-20 10:25:00,53.91,54.09,53.9,54.06,6700.0,35.2396,35.3573,35.2331,35.3377,6700.0
2005-04-20 10:30:00,54.05,54.06,53.7,53.98,14000.0,35.3311,35.3377,35.1024,35.2854,14000.0
2005-04-20 10:35:00,53.97,54.05,53.85,54.0,12300.0,35.2788,35.3311,35.2004,35.2985,12300.0
2005-04-20 10:40:00,54.0,54.0,53.84,53.84,9100.0,35.2985,35.2985,35.1939,35.1939,9100.0
2005-04-20 10:45:00,53.83,53.83,53.68,53.71,8200.0,35.1873,35.1873,35.0893,35.1089,8200.0
2005-04-20 10:50:00,53.72,53.85,53.7,53.85,10500.0,35.1154,35.2004,35.1024,35.2004,10500.0
2005-04-20 10:55:00,53.85,53.98,53.8,53.98,8100.0,35.2004,35.2854,35.1677,35.2854,8100.0
2005-04-20 11:00:00,53.99,54.0,53.97,54.0,20900.0,35.2919,35.2985,35.2788,35.2985,20900.0
2005-04-20 11:05:00,54.0,54.08,53.91,53.92,9200.0,35.2985,35.3508,35.2396,35.2462,9200.0
2005-04-20 11:10:00,53.9,53.9,53.81,53.9,7100.0,35.2331,35.2331,35.1743,35.2331,7100.0
2005-04-20 11:15:00,53.9,53.97,53.86,53.93,6400.0,35.2331,35.2788,35.2069,35.2527,6400.0
2005-04-20 11:20:00,53.98,54.44,53.79,53.8,13000.0,35.2854,35.5861,35.1612,35.1677,13000.0
2005-04-20 11:25:00,53.78,53.9,53.72,53.9,9400.0,35.1547,35.2331,35.1154,35.2331,9400.0
2005-04-20 11:30:00,53.89,53.93,53.85,53.93,8500.0,35.2266,35.2527,35.2004,35.2527,8500.0
2005-04-20 11:35:00,53.95,53.98,53.94,53.98,13900.0,35.2658,35.2854,35.2592,35.2854,13900.0
2005-04-20 11:40:00,53.98,54.11,53.97,54.11,50800.0,35.2854,35.3704,35.2788,35.3704,50800.0
2005-04-20 11:45:00,54.1,54.16,54.1,54.15,6900.0,35.3638,35.403,35.3638,35.3965,6900.0
2005-04-20 11:50:00,54.16,54.2,54.16,54.18,4600.0,35.403,35.4292,35.403,35.4161,4600.0
2005-04-20 11:55:00,54.19,54.22,54.17,54.22,3200.0,35.4227,35.4423,35.4096,35.4423,3200.0
2005-04-20 12:00:00,54.21,54.25,54.15,54.22,5200.0,35.4357,35.4619,35.3965,35.4423,5200.0
2005-04-20 12:05:00,54.23,54.25,54.2,54.25,6000.0,35.4488,35.4619,35.4292,35.4619,6000.0
2005-04-20 12:10:00,54.24,54.24,54.15,54.17,2900.0,35.4553,35.4553,35.3965,35.4096,2900.0
2005-04-20 12:15:00,54.21,54.3,54.21,54.23,14500.0,35.4357,35.4946,35.4357,35.4488,14500.0
2005-04-20 12:20:00,54.23,54.26,54.2,54.25,5100.0,35.4488,35.4684,35.4292,35.4619,5100.0
2005-04-20 12:25:00,54.24,54.24,54.16,54.16,3900.0,35.4553,35.4553,35.403,35.403,3900.0
2005-04-20 12:30:00,54.17,54.18,54.16,54.18,3300.0,35.4096,35.4161,35.403,35.4161,3300.0
2005-04-20 12:35:00,54.16,54.16,54.13,54.15,11700.0,35.403,35.403,35.3834,35.3965,11700.0
2005-04-20 12:40:00,54.15,54.16,54.1,54.14,3900.0,35.3965,35.403,35.3638,35.39,3900.0
2005-04-20 12:45:00,54.16,54.17,54.05,54.05,6500.0,35.403,35.4096,35.3311,35.3311,6500.0
2005-04-20 12:50:00,54.05,54.05,53.88,54.01,19200.0,35.3311,35.3311,35.22,35.305,19200.0
2005-04-20 12:55:00,54.0,54.01,53.95,53.96,11300.0,35.2985,35.305,35.2658,35.2723,11300.0
2005-04-20 13:00:00,53.96,54.05,53.96,54.01,9800.0,35.2723,35.3311,35.2723,35.305,9800.0
2005-04-20 13:05:00,54.01,54.04,54.0,54.04,10400.0,35.305,35.3246,35.2985,35.3246,10400.0
2005-04-20 13:10:00,54.08,54.09,54.0,54.03,6900.0,35.3508,35.3573,35.2985,35.3181,6900.0
2005-04-20 13:15:00,54.03,54.03,54.0,54.01,9100.0,35.3181,35.3181,35.2985,35.305,9100.0
2005-04-20 13:20:00,54.01,54.04,54.01,54.01,1600.0,35.305,35.3246,35.305,35.305,1600.0
2005-04-20 13:25:00,54.01,54.03,54.0,54.0,9000.0,35.305,35.3181,35.2985,35.2985,9000.0
2005-04-20 13:30:00,54.01,54.04,53.99,53.99,28300.0,35.305,35.3246,35.2919,35.2919,28300.0
2005-04-20 13:35:00,53.98,54.03,53.94,53.94,13300.0,35.2854,35.3181,35.2592,35.2592,13300.0
2005-04-20 13:40:00,53.96,54.05,53.96,54.05,2800.0,35.2723,35.3311,35.2723,35.3311,2800.0
2005-04-20 13:45:00,54.04,54.09,54.04,54.06,3700.0,35.3246,35.3573,35.3246,35.3377,3700.0
2005-04-20 13:50:00,54.03,54.09,54.03,54.07,2100.0,35.3181,35.3573,35.3181,35.3442,2100.0
2005-04-20 13:55:00,54.08,54.13,54.03,54.08,5700.0,35.3508,35.3834,35.3181,35.3508,5700.0
2005-04-20 14:00:00,54.1,54.1,53.97,54.02,9600.0,35.3638,35.3638,35.2788,35.3115,9600.0
2005-04-20 14:05:00,54.0,54.0,53.81,53.88,19300.0,35.2985,35.2985,35.1743,35.22,19300.0
2005-04-20 14:10:00,53.89,53.92,53.82,53.9,6500.0,35.2266,35.2462,35.1808,35.2331,6500.0
2005-04-20 14:15:00,53.93,53.93,53.86,53.91,8200.0,35.2527,35.2527,35.2069,35.2396,8200.0
2005-04-20 14:20:00,53.91,53.91,53.82,53.86,5100.0,35.2396,35.2396,35.1808,35.2069,5100.0
2005-04-20 14:25:00,53.86,53.86,53.8,53.81,8100.0,35.2069,35.2069,35.1677,35.1743,8100.0
2005-04-20 14:30:00,53.8,53.85,53.8,53.85,11500.0,35.1677,35.2004,35.1677,35.2004,11500.0
2005-04-20 14:35:00,53.85,53.93,53.85,53.91,5900.0,35.2004,35.2527,35.2004,35.2396,5900.0
2005-04-20 14:40:00,53.91,53.96,53.9,53.96,4900.0,35.2396,35.2723,35.2331,35.2723,4900.0
2005-04-20 14:45:00,53.97,54.04,53.95,54.03,6900.0,35.2788,35.3246,35.2658,35.3181,6900.0
2005-04-20 14:50:00,54.02,54.04,54.0,54.0,7200.0,35.3115,35.3246,35.2985,35.2985,7200.0
2005-04-20 14:55:00,54.0,54.04,53.98,54.04,7500.0,35.2985,35.3246,35.2854,35.3246,7500.0
2005-04-20 15:00:00,54.03,54.1,54.03,54.05,6400.0,35.3181,35.3638,35.3181,35.3311,6400.0
2005-04-20 15:05:00,54.05,54.09,53.95,53.96,7400.0,35.3311,35.3573,35.2658,35.2723,7400.0
2005-04-20 15:10:00,53.94,53.94,53.75,53.77,7000.0,35.2592,35.2592,35.135,35.1481,7000.0
2005-04-20 15:15:00,53.77,53.77,53.56,53.64,16100.0,35.1481,35.1481,35.0108,35.0631,16100.0
2005-04-20 15:20:00,53.7,53.71,53.65,53.71,25600.0,35.1024,35.1089,35.0697,35.1089,25600.0
2005-04-20 15:25:00,53.71,53.79,53.71,53.72,14800.0,35.1089,35.1612,35.1089,35.1154,14800.0
2005-04-20 15:30:00,53.72,53.82,53.71,53.71,25200.0,35.1154,35.1808,35.1089,35.1089,25200.0
2005-04-20 15:35:00,53.7,53.7,53.5,53.5,9400.0,35.1024,35.1024,34.9716,34.9716,9400.0
2005-04-20 15:40:00,53.51,53.55,53.51,53.55,23800.0,34.9782,35.0043,34.9782,35.0043,23800.0
2005-04-20 15:45:00,53.53,53.62,53.51,53.62,20900.0,34.9912,35.0501,34.9782,35.0501,20900.0
2005-04-20 15:50:00,53.61,53.62,53.55,53.55,8400.0,35.0435,35.0501,35.0043,35.0043,8400.0
2005-04-20 15:55:00,53.55,53.56,53.55,53.55,11600.0,35.0043,35.0108,35.0043,35.0043,11600.0
2005-04-21 09:30:00,54.12,54.15,54.12,54.15,17100.0,35.3769,35.3965,35.3769,35.3965,17100.0
2005-04-21 09:35:00,54.12,54.5,54.1,54.5,6100.0,35.3769,35.6253,35.3638,35.6253,6100.0
2005-04-21 09:40:00,54.63,54.78,54.62,54.7,13000.0,35.7103,35.8083,35.7037,35.756,13000.0
2005-04-21 09:45:00,54.69,54.69,54.35,54.35,8000.0,35.7495,35.7495,35.5272,35.5272,8000.0
2005-04-21 09:50:00,54.3,54.35,54.25,54.35,8900.0,35.4946,35.5272,35.4619,35.5272,8900.0
2005-04-21 09:55:00,54.35,54.59,54.35,54.57,7400.0,35.5272,35.6841,35.5272,35.6711,7400.0
2005-04-21 10:00:00,54.58,54.58,54.27,54.27,10900.0,35.6776,35.6776,35.475,35.475,10900.0
2005-04-21 10:05:00,54.26,54.3,54.19,54.2,10200.0,35.4684,35.4946,35.4227,35.4292,10200.0
2005-04-21 10:10:00,54.21,54.29,54.12,54.25,5000.0,35.4357,35.488,35.3769,35.4619,5000.0
2005-04-21 10:15:00,54.24,54.32,54.13,54.2,11000.0,35.4553,35.5076,35.3834,35.4292,11000.0
2005-04-21 10:20:00,54.18,54.38,54.18,54.31,10500.0,35.4161,35.5469,35.4161,35.5011,10500.0
2005-04-21 10:25:00,54.27,54.4,54.2,54.4,15300.0,35.475,35.5599,35.4292,35.5599,15300.0
2005-04-21 10:30:00,54.43,54.45,54.38,54.45,68700.0,35.5795,35.5926,35.5469,35.5926,68700.0
2005-04-21 10:35:00,54.48,54.5,54.34,54.34,13700.0,35.6122,35.6253,35.5207,35.5207,13700.0
2005-04-21 10:40:00,54.38,54.39,54.31,54.31,6400.0,35.5469,35.5534,35.5011,35.5011,6400.0
2005-04-21 10:45:00,54.32,54.45,54.32,54.4,6600.0,35.5076,35.5926,35.5076,35.5599,6600.0
2005-04-21 10:50:00,54.4,54.5,54.39,54.5,5300.0,35.5599,35.6253,35.5534,35.6253,5300.0
2005-04-21 10:55:00,54.49,54.55,54.44,54.47,54300.0,35.6188,35.658,35.5861,35.6057,54300.0
2005-04-21 11:00:00,54.46,54.47,54.31,54.33,6100.0,35.5992,35.6057,35.5011,35.5142,6100.0
2005-04-21 11:05:00,54.31,54.34,54.25,54.25,50600.0,35.5011,35.5207,35.4619,35.4619,50600.0
2005-04-21 11:10:00,54.25,54.38,54.2,54.38,22600.0,35.4619,35.5469,35.4292,35.5469,22600.0
2005-04-21 11:15:00,54.39,54.41,54.22,54.29,14600.0,35.5534,35.5665,35.4423,35.488,14600.0
2005-04-21 11:20:00,54.29,54.43,54.25,54.25,41000.0,35.488,35.5795,35.4619,35.4619,41000.0
2005-04-21 11:25:00,54.25,54.43,54.25,54.32,12300.0,35.4619,35.5795,35.4619,35.5076,12300.0
2005-04-21 11:30:00,54.33,54.35,54.31,54.33,6500.0,35.5142,35.5272,35.5011,35.5142,6500.0
2005-04-21 11:35:00,54.3,54.35,54.22,54.33,5100.0,35.4946,35.5272,35.4423,35.5142,5100.0
2005-04-21 11:40:00,54.33,54.41,54.28,54.41,4200.0,35.5142,35.5665,35.4815,35.5665,4200.0
2005-04-21 11:45:00,54.41,54.48,54.35,54.41,17700.0,35.5665,35.6122,35.5272,35.5665,17700.0
2005-04-21 11:50:00,54.42,54.46,54.25,54.37,14600.0,35.573,35.5992,35.4619,35.5403,14600.0
2005-04-21 11:55:00,54.43,54.43,54.36,54.39,4400.0,35.5795,35.5795,35.5338,35.5534,4400.0
2005-04-21 12:00:00,54.42,54.73,54.42,54.59,10800.0,35.573,35.7756,35.573,35.6841,10800.0
2005-04-21 12:05:00,54.64,54.77,54.64,54.71,10200.0,35.7168,35.8018,35.7168,35.7626,10200.0
2005-04-21 12:10:00,54.7,54.85,54.7,54.76,10300.0,35.756,35.8541,35.756,35.7953,10300.0
2005-04-21 12:15:00,54.81,55.1,54.81,55.08,14100.0,35.8279,36.0175,35.8279,36.0044,14100.0
2005-04-21 12:20:00,55.04,55.17,55.04,55.07,13900.0,35.9783,36.0633,35.9783,35.9979,13900.0
2005-04-21 12:25:00,55.07,55.09,55.06,55.08,1400.0,35.9979,36.011,35.9914,36.0044,1400.0
2005-04-21 12:30:00,55.03,55.11,55.01,55.11,2300.0,35.9717,36.024,35.9587,36.024,2300.0
2005-04-21 12:35:00,55.09,55.1,55.01,55.04,1800.0,36.011,36.0175,35.9587,35.9783,1800.0
2005-04-21 12:40:00,55.03,55.11,54.89,54.89,6300.0,35.9717,36.024,35.8802,35.8802,6300.0
2005-04-21 12:45:00,54.87,54.91,54.84,54.91,3300.0,35.8672,35.8933,35.8475,35.8933,3300.0
2005-04-21 12:50:00,54.91,54.91,54.83,54.83,3900.0,35.8933,35.8933,35.841,35.841,3900.0
2005-04-21 12:55:00,54.83,54.88,54.82,54.85,2700.0,35.841,35.8737,35.8345,35.8541,2700.0
2005-04-21 13:00:00,54.84,54.86,54.82,54.82,2400.0,35.8475,35.8606,35.8345,35.8345,2400.0
2005-04-21 13:05:00,54.82,54.88,54.82,54.88,7900.0,35.8345,35.8737,35.8345,35.8737,7900.0
2005-04-21 13:10:00,54.9,55.05,54.9,55.05,5800.0,35.8868,35.9848,35.8868,35.9848,5800.0
2005-04-21 13:15:00,55.06,55.29,55.05,55.27,17500.0,35.9914,36.1417,35.9848,36.1286,17500.0
2005-04-21 13:20:00,55.27,55.27,55.23,55.23,7700.0,36.1286,36.1286,36.1025,36.1025,7700.0
2005-04-21 13:25:00,55.18,55.18,55.07,55.07,3600.0,36.0698,36.0698,35.9979,35.9979,3600.0
2005-04-21 13:30:00,55.08,55.23,55.08,55.23,3000.0,36.0044,36.1025,36.0044,36.1025,3000.0
2005-04-21 13:35:00,55.23,55.28,55.21,55.26,3200.0,36.1025,36.1352,36.0894,36.1221,3200.0
2005-04-21 13:40:00,55.24,55.4,55.21,55.37,13200.0,36.109,36.2136,36.0894,36.194,13200.0
2005-04-21 13:45:00,55.38,55.45,55.32,55.37,13000.0,36.2005,36.2463,36.1613,36.194,13000.0
2005-04-21 13:50:00,55.4,55.44,55.32,55.35,8600.0,36.2136,36.2398,36.1613,36.1809,8600.0
2005-04-21 13:55:00,55.3,55.34,55.3,55.32,2500.0,36.1482,36.1744,36.1482,36.1613,2500.0
2005-04-21 14:00:00,55.32,55.35,55.3,55.3,5700.0,36.1613,36.1809,36.1482,36.1482,5700.0
2005-04-21 14:05:00,55.32,55.35,55.18,55.35,9000.0,36.1613,36.1809,36.0698,36.1809,9000.0
2005-04-21 14:10:00,55.33,55.44,55.3,55.4,9300.0,36.1678,36.2398,36.1482,36.2136,9300.0
2005-04-21 14:15:00,55.41,55.56,55.39,55.55,28400.0,36.2201,36.3182,36.2071,36.3117,28400.0
2005-04-21 14:20:00,55.47,55.58,55.4,55.58,11500.0,36.2594,36.3313,36.2136,36.3313,11500.0
2005-04-21 14:25:00,55.52,55.53,55.51,55.52,5400.0,36.292,36.2986,36.2855,36.292,5400.0
2005-04-21 14:30:00,55.52,55.53,55.38,55.39,4300.0,36.292,36.2986,36.2005,36.2071,4300.0
2005-04-21 14:35:00,55.39,55.39,55.27,55.35,23300.0,36.2071,36.2071,36.1286,36.1809,23300.0
2005-04-21 14:40:00,55.39,55.39,55.24,55.33,17600.0,36.2071,36.2071,36.109,36.1678,17600.0
2005-04-21 14:45:00,55.34,55.36,55.29,55.32,10300.0,36.1744,36.1875,36.1417,36.1613,10300.0
2005-04-21 14:50:00,55.32,55.35,55.31,55.33,10000.0,36.1613,36.1809,36.1548,36.1678,10000.0
2005-04-21 14:55:00,55.33,55.33,55.23,55.23,10100.0,36.1678,36.1678,36.1025,36.1025,10100.0
2005-04-21 15:00:00,55.22,55.3,55.22,55.3,13800.0,36.0959,36.1482,36.0959,36.1482,13800.0
2005-04-21 15:05:00,55.24,55.24,55.14,55.16,9900.0,36.109,36.109,36.0436,36.0567,9900.0
2005-04-21 15:10:00,55.16,55.25,55.14,55.14,8700.0,36.0567,36.1156,36.0436,36.0436,8700.0
2005-04-21 15:15:00,55.13,55.14,55.08,55.11,5600.0,36.0371,36.0436,36.0044,36.024,5600.0
2005-04-21 15:20:00,55.11,55.19,55.1,55.17,10100.0,36.024,36.0763,36.0175,36.0633,10100.0
2005-04-21 15:25:00,55.17,55.21,55.14,55.21,8000.0,36.0633,36.0894,36.0436,36.0894,8000.0
2005-04-21 15:30:00,55.21,55.36,55.2,55.3,15500.0,36.0894,36.1875,36.0829,36.1482,15500.0
2005-04-21 15:35:00,55.33,55.33,55.28,55.33,7200.0,36.1678,36.1678,36.1352,36.1678,7200.0
2005-04-21 15:40:00,55.33,55.33,55.31,55.33,9500.0,36.1678,36.1678,36.1548,36.1678,9500.0
2005-04-21 15:45:00,55.34,55.34,55.21,55.26,13000.0,36.1744,36.1744,36.0894,36.1221,13000.0
2005-04-21 15:50:00,55.24,55.24,55.21,55.22,13400.0,36.109,36.109,36.0894,36.0959,13400.0
2005-04-21 15:55:00,55.22,55.33,55.21,55.27,26100.0,36.0959,36.1678,36.0894,36.1286,26100.0
2005-04-22 09:30:00,55.29,55.37,55.12,55.12,14100.0,36.1417,36.194,36.0306,36.0306,14100.0
2005-04-22 09:35:00,55.1,55.11,54.84,54.84,5700.0,36.0175,36.024,35.8475,35.8475,5700.0
2005-04-22 09:40:00,54.81,54.89,54.75,54.77,12500.0,35.8279,35.8802,35.7887,35.8018,12500.0
2005-04-22 09:45:00,54.78,54.84,54.7,54.83,11500.0,35.8083,35.8475,35.756,35.841,11500.0
2005-04-22 09:50:00,54.84,54.98,54.78,54.87,9000.0,35.8475,35.9391,35.8083,35.8672,9000.0
2005-04-22 09:55:00,54.86,55.0,54.79,54.83,11700.0,35.8606,35.9521,35.8149,35.841,11700.0
2005-04-22 10:00:00,54.87,54.92,54.84,54.84,7600.0,35.8672,35.8998,35.8475,35.8475,7600.0
2005-04-22 10:05:00,54.8,54.94,54.7,54.9,7000.0,35.8214,35.9129,35.756,35.8868,7000.0
2005-04-22 10:10:00,54.92,54.96,54.85,54.96,2800.0,35.8998,35.926,35.8541,35.926,2800.0
2005-04-22 10:15:00,55.0,55.26,54.98,55.13,18600.0,35.9521,36.1221,35.9391,36.0371,18600.0
2005-04-22 10:20:00,55.09,55.09,54.99,55.03,12600.0,36.011,36.011,35.9456,35.9717,12600.0
2005-04-22 10:25:00,55.02,55.02,54.99,55.0,16100.0,35.9652,35.9652,35.9456,35.9521,16100.0
2005-04-22 10:30:00,55.0,55.07,54.98,54.98,21000.0,35.9521,35.9979,35.9391,35.9391,21000.0
2005-04-22 10:35:00,54.99,55.13,54.99,55.09,4600.0,35.9456,36.0371,35.9456,36.011,4600.0
2005-04-22 10:40:00,55.05,55.05,54.8,54.82,10900.0,35.9848,35.9848,35.8214,35.8345,10900.0
2005-04-22 10:45:00,54.82,54.83,54.81,54.82,3100.0,35.8345,35.841,35.8279,35.8345,3100.0
2005-04-22 10:50:00,54.82,54.91,54.82,54.89,7900.0,35.8345,35.8933,35.8345,35.8802,7900.0
2005-04-22 10:55:00,54.89,55.01,54.83,54.99,4300.0,35.8802,35.9587,35.841,35.9456,4300.0
2005-04-22 11:00:00,54.98,55.11,54.96,55.11,4700.0,35.9391,36.024,35.926,36.024,4700.0
2005-04-22 11:05:00,55.08,55.08,54.98,55.06,5400.0,36.0044,36.0044,35.9391,35.9914,5400.0
2005-04-22 11:10:00,55.05,55.11,55.04,55.05,3400.0,35.9848,36.024,35.9783,35.9848,3400.0
2005-04-22 11:15:00,55.08,55.16,55.08,55.16,3100.0,36.0044,36.0567,36.0044,36.0567,3100.0
2005-04-22 11:20:00,55.21,55.49,55.21,55.46,55100.0,36.0894,36.2724,36.0894,36.2528,55100.0
2005-04-22 11:25:00,55.45,55.5,55.21,55.21,11800.0,36.2463,36.279,36.0894,36.0894,11800.0
2005-04-22 11:30:00,55.21,55.36,55.19,55.28,48300.0,36.0894,36.1875,36.0763,36.1352,48300.0
2005-04-22 11:35:00,55.25,55.26,55.08,55.08,5200.0,36.1156,36.1221,36.0044,36.0044,5200.0
2005-04-22 11:40:00,55.08,55.08,54.91,54.92,7100.0,36.0044,36.0044,35.8933,35.8998,7100.0
2005-04-22 11:45:00,54.92,55.01,54.92,55.0,4600.0,35.8998,35.9587,35.8998,35.9521,4600.0
2005-04-22 11:50:00,54.99,55.15,54.99,55.13,7100.0,35.9456,36.0502,35.9456,36.0371,7100.0
2005-04-22 11:55:00,55.15,55.16,55.09,55.14,3900.0,36.0502,36.0567,36.011,36.0436,3900.0
2005-04-22 12:00:00,55.14,55.22,55.13,55.19,10400.0,36.0436,36.0959,36.0371,36.0763,10400.0
2005-04-22 12:05:00,55.19,55.23,55.1,55.17,10000.0,36.0763,36.1025,36.0175,36.0633,10000.0
2005-04-22 12:10:00,55.15,55.26,55.15,55.24,8800.0,36.0502,36.1221,36.0502,36.109,8800.0
2005-04-22 12:15:00,55.26,55.39,55.25,55.33,8800.0,36.1221,36.2071,36.1156,36.1678,8800.0
2005-04-22 12:20:00,55.33,55.37,55.3,55.32,4500.0,36.1678,36.194,36.1482,36.1613,4500.0
2005-04-22 12:25:00,55.32,55.32,55.23,55.27,3600.0,36.1613,36.1613,36.1025,36.1286,3600.0
2005-04-22 12:30:00,55.25,55.25,55.17,55.17,3500.0,36.1156,36.1156,36.0633,36.0633,3500.0
2005-04-22 12:35:00,55.15,55.2,55.09,55.16,4600.0,36.0502,36.0829,36.011,36.0567,4600.0
2005-04-22 12:40:00,55.21,55.5,55.21,55.5,7900.0,36.0894,36.279,36.0894,36.279,7900.0
2005-04-22 12:45:00,55.49,55.5,55.36,55.36,2500.0,36.2724,36.279,36.1875,36.1875,2500.0
2005-04-22 12:50:00,55.36,55.43,55.23,55.37,6300.0,36.1875,36.2332,36.1025,36.194,6300.0
2005-04-22 12:55:00,55.37,55.4,55.35,55.35,2300.0,36.194,36.2136,36.1809,36.1809,2300.0
2005-04-22 13:00:00,55.36,55.43,55.36,55.39,5300.0,36.1875,36.2332,36.1875,36.2071,5300.0
2005-04-22 13:05:00,55.39,55.4,55.29,55.3,3700.0,36.2071,36.2136,36.1417,36.1482,3700.0
2005-04-22 13:10:00,55.29,55.29,55.22,55.22,3600.0,36.1417,36.1417,36.0959,36.0959,3600.0
2005-04-22 13:15:00,55.22,55.3,55.13,55.13,13000.0,36.0959,36.1482,36.0371,36.0371,13000.0
2005-04-22 13:20:00,55.14,55.3,55.14,55.22,5700.0,36.0436,36.1482,36.0436,36.0959,5700.0
2005-04-22 13:25:00,55.21,55.27,55.21,55.24,2000.0,36.0894,36.1286,36.0894,36.109,2000.0
2005-04-22 13:30:00,55.27,55.4,55.25,55.35,3200.0,36.1286,36.2136,36.1156,36.1809,3200.0
2005-04-22 13:35:00,55.32,55.33,55.18,55.33,5600.0,36.1613,36.1678,36.0698,36.1678,5600.0
2005-04-22 13:40:00,55.34,55.34,55.15,55.17,10600.0,36.1744,36.1744,36.0502,36.0633,10600.0
2005-04-22 13:45:00,55.17,55.22,55.1,55.19,6600.0,36.0633,36.0959,36.0175,36.0763,6600.0
2005-04-22 13:50:00,55.16,55.21,55.11,55.2,6500.0,36.0567,36.0894,36.024,36.0829,6500.0
2005-04-22 13:55:00,55.21,55.34,55.12,55.34,10200.0,36.0894,36.1744,36.0306,36.1744,10200.0
2005-04-22 14:00:00,55.29,55.29,55.11,55.14,4500.0,36.1417,36.1417,36.024,36.0436,4500.0
2005-04-22 14:05:00,55.14,55.14,55.06,55.06,1600.0,36.0436,36.0436,35.9914,35.9914,1600.0
2005-04-22 14:10:00,55.06,55.06,54.93,55.01,7000.0,35.9914,35.9914,35.9064,35.9587,7000.0
2005-04-22 14:15:00,54.99,55.05,54.99,55.03,5800.0,35.9456,35.9848,35.9456,35.9717,5800.0
2005-04-22 14:20:00,55.05,55.05,54.92,54.92,5700.0,35.9848,35.9848,35.8998,35.8998,5700.0
2005-04-22 14:25:00,54.93,55.1,54.93,55.1,8500.0,35.9064,36.0175,35.9064,36.0175,8500.0
2005-04-22 14:30:00,55.1,55.15,55.09,55.15,27200.0,36.0175,36.0502,36.011,36.0502,27200.0
2005-04-22 14:35:00,55.15,55.16,54.88,54.88,9400.0,36.0502,36.0567,35.8737,35.8737,9400.0
2005-04-22 14:40:00,54.88,54.89,54.8,54.8,7900.0,35.8737,35.8802,35.8214,35.8214,7900.0
2005-04-22 14:45:00,54.8,54.86,54.68,54.81,27100.0,35.8214,35.8606,35.743,35.8279,27100.0
2005-04-22 14:50:00,54.78,54.99,54.73,54.98,10200.0,35.8083,35.9456,35.7756,35.9391,10200.0
2005-04-22 14:55:00,54.98,55.05,54.95,54.96,11400.0,35.9391,35.9848,35.9195,35.926,11400.0
2005-04-22 15:00:00,54.96,54.96,54.81,54.81,6800.0,35.926,35.926,35.8279,35.8279,6800.0
2005-04-22 15:05:00,54.81,54.81,54.65,54.68,16700.0,35.8279,35.8279,35.7233,35.743,16700.0
2005-04-22 15:10:00,54.67,54.67,54.47,54.6,16800.0,35.7364,35.7364,35.6057,35.6907,16800.0
2005-04-22 15:15:00,54.57,54.57,54.43,54.43,11500.0,35.6711,35.6711,35.5795,35.5795,11500.0
2005-04-22 15:20:00,54.43,54.43,54.19,54.19,9600.0,35.5795,35.5795,35.4227,35.4227,9600.0
2005-04-22 15:25:00,54.19,54.19,54.03,54.03,30300.0,35.4227,35.4227,35.3181,35.3181,30300.0
2005-04-22 15:30:00,54.03,54.03,53.87,53.92,15700.0,35.3181,35.3181,35.2135,35.2462,15700.0
2005-04-22 15:35:00,53.93,54.53,53.93,54.53,15900.0,35.2527,35.6449,35.2527,35.6449,15900.0
2005-04-22 15:40:00,54.52,54.53,54.37,54.37,14500.0,35.6384,35.6449,35.5403,35.5403,14500.0
2005-04-22 15:45:00,54.35,54.35,54.12,54.22,12000.0,35.5272,35.5272,35.3769,35.4423,12000.0
2005-04-22 15:50:00,54.2,54.5,54.2,54.48,20900.0,35.4292,35.6253,35.4292,35.6122,20900.0
2005-04-22 15:55:00,54.5,54.65,54.49,54.64,47900.0,35.6253,35.7233,35.6188,35.7168,47900.0
2005-04-25 09:30:00,55.36,55.36,55.29,55.29,20100.0,36.1875,36.1875,36.1417,36.1417,20100.0
2005-04-25 09:35:00,55.3,55.3,55.2,55.2,3500.0,36.1482,36.1482,36.0829,36.0829,3500.0
2005-04-25 09:40:00,55.2,55.5,55.11,55.35,21600.0,36.0829,36.279,36.024,36.1809,21600.0
2005-04-25 09:45:00,55.32,55.51,55.25,55.45,10100.0,36.1613,36.2855,36.1156,36.2463,10100.0
2005-04-25 09:50:00,55.46,55.46,55.3,55.38,45300.0,36.2528,36.2528,36.1482,36.2005,45300.0
2005-04-25 09:55:00,55.5,55.58,55.42,55.53,6400.0,36.279,36.3313,36.2267,36.2986,6400.0
2005-04-25 10:00:00,55.47,55.47,55.19,55.27,15800.0,36.2594,36.2594,36.0763,36.1286,15800.0
2005-04-25 10:05:00,55.27,55.72,55.27,55.72,16500.0,36.1286,36.4228,36.1286,36.4228,16500.0
2005-04-25 10:10:00,55.75,55.98,55.75,55.8,10300.0,36.4424,36.5927,36.4424,36.4751,10300.0
2005-04-25 10:15:00,55.8,55.83,55.58,55.58,11800.0,36.4751,36.4947,36.3313,36.3313,11800.0
2005-04-25 10:20:00,55.58,55.76,55.55,55.69,9400.0,36.3313,36.4489,36.3117,36.4032,9400.0
2005-04-25 10:25:00,55.7,55.72,55.69,55.71,14500.0,36.4097,36.4228,36.4032,36.4162,14500.0
2005-04-25 10:30:00,55.71,55.81,55.71,55.75,14100.0,36.4162,36.4816,36.4162,36.4424,14100.0
2005-04-25 10:35:00,55.75,55.75,55.62,55.73,17900.0,36.4424,36.4424,36.3574,36.4293,17900.0
2005-04-25 10:40:00,55.76,55.87,55.76,55.82,22000.0,36.4489,36.5208,36.4489,36.4881,22000.0
2005-04-25 10:45:00,55.83,55.93,55.76,55.83,20600.0,36.4947,36.5601,36.4489,36.4947,20600.0
2005-04-25 10:50:00,55.84,55.84,55.66,55.83,12700.0,36.5012,36.5012,36.3836,36.4947,12700.0
2005-04-25 10:55:00,55.83,55.84,55.77,55.82,7800.0,36.4947,36.5012,36.4555,36.4881,7800.0
2005-04-25 11:00:00,55.83,55.99,55.83,55.93,8800.0,36.4947,36.5993,36.4947,36.5601,8800.0
2005-04-25 11:05:00,55.93,55.93,55.89,55.9,6300.0,36.5601,36.5601,36.5339,36.5404,6300.0
2005-04-25 11:10:00,55.9,56.06,55.9,56.06,23700.0,36.5404,36.645,36.5404,36.645,23700.0
2005-04-25 11:15:00,56.05,56.1,56.02,56.02,16600.0,36.6385,36.6712,36.6189,36.6189,16600.0
2005-04-25 11:20:00,56.02,56.18,56.01,56.06,31500.0,36.6189,36.7235,36.6123,36.645,31500.0
2005-04-25 11:25:00,56.08,56.22,56.08,56.2,17300.0,36.6581,36.7496,36.6581,36.7365,17300.0
2005-04-25 11:30:00,56.19,56.2,56.05,56.05,9100.0,36.73,36.7365,36.6385,36.6385,9100.0
2005-04-25 11:35:00,56.06,56.1,56.01,56.1,13300.0,36.645,36.6712,36.6123,36.6712,13300.0
2005-04-25 11:40:00,56.1,56.13,56.04,56.06,6300.0,36.6712,36.6908,36.632,36.645,6300.0
2005-04-25 11:45:00,56.06,56.26,56.04,56.26,11800.0,36.645,36.7758,36.632,36.7758,11800.0
2005-04-25 11:50:00,56.26,56.27,56.12,56.14,12700.0,36.7758,36.7823,36.6843,36.6973,12700.0
2005-04-25 11:55:00,56.14,56.17,56.13,56.14,7400.0,36.6973,36.7169,36.6908,36.6973,7400.0
2005-04-25 12:00:00,56.11,56.11,55.9,55.9,5600.0,36.6777,36.6777,36.5404,36.5404,5600.0
2005-04-25 12:05:00,55.92,56.25,55.88,56.13,15300.0,36.5535,36.7692,36.5274,36.6908,15300.0
2005-04-25 12:10:00,56.13,56.14,56.06,56.14,23200.0,36.6908,36.6973,36.645,36.6973,23200.0
2005-04-25 12:15:00,56.19,56.24,56.13,56.2,19300.0,36.73,36.7627,36.6908,36.7365,19300.0
2005-04-25 12:20:00,56.21,56.21,56.1,56.21,21100.0,36.7431,36.7431,36.6712,36.7431,21100.0
2005-04-25 12:25:00,56.26,56.27,56.23,56.27,14000.0,36.7758,36.7823,36.7562,36.7823,14000.0
2005-04-25 12:30:00,56.27,56.32,56.15,56.15,6000.0,36.7823,36.815,36.7039,36.7039,6000.0
2005-04-25 12:35:00,56.16,56.22,56.16,56.22,7800.0,36.7104,36.7496,36.7104,36.7496,7800.0
2005-04-25 12:40:00,56.22,56.34,56.22,56.25,6800.0,36.7496,36.8281,36.7496,36.7692,6800.0
2005-04-25 12:45:00,56.3,56.3,56.2,56.2,7700.0,36.8019,36.8019,36.7365,36.7365,7700.0
2005-04-25 12:50:00,56.19,56.27,56.16,56.21,10200.0,36.73,36.7823,36.7104,36.7431,10200.0
2005-04-25 12:55:00,56.21,56.29,56.2,56.23,15700.0,36.7431,36.7954,36.7365,36.7562,15700.0
2005-04-25 13:00:00,56.23,56.3,56.23,56.23,82500.0,36.7562,36.8019,36.7562,36.7562,82500.0
2005-04-25 13:05:00,56.23,56.25,56.21,56.22,12900.0,36.7562,36.7692,36.7431,36.7496,12900.0
2005-04-25 13:10:00,56.22,56.24,56.21,56.22,12200.0,36.7496,36.7627,36.7431,36.7496,12200.0
2005-04-25 13:15:00,56.25,56.25,56.21,56.22,4100.0,36.7692,36.7692,36.7431,36.7496,4100.0
2005-04-25 13:20:00,56.23,56.23,56.13,56.16,7600.0,36.7562,36.7562,36.6908,36.7104,7600.0
2005-04-25 13:25:00,56.16,56.16,56.08,56.1,5600.0,36.7104,36.7104,36.6581,36.6712,5600.0
2005-04-25 13:30:00,56.1,56.25,56.1,56.21,12100.0,36.6712,36.7692,36.6712,36.7431,12100.0
2005-04-25 13:35:00,56.22,56.22,56.19,56.21,8000.0,36.7496,36.7496,36.73,36.7431,8000.0
2005-04-25 13:40:00,56.22,56.22,56.18,56.2,11000.0,36.7496,36.7496,36.7235,36.7365,11000.0
2005-04-25 13:45:00,56.19,56.23,56.19,56.22,18300.0,36.73,36.7562,36.73,36.7496,18300.0
2005-04-25 13:50:00,56.22,56.22,56.16,56.16,13400.0,36.7496,36.7496,36.7104,36.7104,13400.0
2005-04-25 13:55:00,56.16,56.18,56.13,56.16,4900.0,36.7104,36.7235,36.6908,36.7104,4900.0
2005-04-25 14:00:00,56.14,56.21,56.14,56.21,27400.0,36.6973,36.7431,36.6973,36.7431,27400.0
2005-04-25 14:05:00,56.21,56.21,56.11,56.13,5600.0,36.7431,36.7431,36.6777,36.6908,5600.0
2005-04-25 14:10:00,56.14,56.25,56.14,56.18,32700.0,36.6973,36.7692,36.6973,36.7235,32700.0
2005-04-25 14:15:00,56.18,56.22,56.18,56.19,4700.0,36.7235,36.7496,36.7235,36.73,4700.0
2005-04-25 14:20:00,56.19,56.21,56.18,56.19,55000.0,36.73,36.7431,36.7235,36.73,55000.0
2005-04-25 14:25:00,56.2,56.3,56.2,56.26,13000.0,36.7365,36.8019,36.7365,36.7758,13000.0
2005-04-25 14:30:00,56.3,56.4,56.29,56.38,15300.0,36.8019,36.8673,36.7954,36.8542,15300.0
2005-04-25 14:35:00,56.38,56.39,56.32,56.32,18700.0,36.8542,36.8607,36.815,36.815,18700.0
2005-04-25 14:40:00,56.33,56.35,56.33,56.35,70700.0,36.8215,36.8346,36.8215,36.8346,70700.0
2005-04-25 14:45:00,56.35,56.38,56.32,56.34,33700.0,36.8346,36.8542,36.815,36.8281,33700.0
2005-04-25 14:50:00,56.33,56.33,56.24,56.27,18500.0,36.8215,36.8215,36.7627,36.7823,18500.0
2005-04-25 14:55:00,56.28,56.31,56.26,56.26,11500.0,36.7888,36.8084,36.7758,36.7758,11500.0
2005-04-25 15:00:00,56.26,56.26,56.2,56.23,33300.0,36.7758,36.7758,36.7365,36.7562,33300.0
2005-04-25 15:05:00,56.24,56.35,56.23,56.24,58500.0,36.7627,36.8346,36.7562,36.7627,58500.0
2005-04-25 15:10:00,56.24,56.3,56.22,56.25,18800.0,36.7627,36.8019,36.7496,36.7692,18800.0
2005-04-25 15:15:00,56.25,56.28,56.24,56.26,34800.0,36.7692,36.7888,36.7627,36.7758,34800.0
2005-04-25 15:20:00,56.26,56.28,56.24,56.28,40000.0,36.7758,36.7888,36.7627,36.7888,40000.0
2005-04-25 15:25:00,56.28,56.29,56.27,56.29,39500.0,36.7888,36.7954,36.7823,36.7954,39500.0
2005-04-25 15:30:00,56.25,56.35,56.24,56.32,57500.0,36.7692,36.8346,36.7627,36.815,57500.0
2005-04-25 15:35:00,56.33,56.33,56.2,56.2,17000.0,36.8215,36.8215,36.7365,36.7365,17000.0
2005-04-25 15:40:00,56.2,56.27,56.15,56.27,11900.0,36.7365,36.7823,36.7039,36.7823,11900.0
2005-04-25 15:45:00,56.25,56.25,56.21,56.21,21400.0,36.7692,36.7692,36.7431,36.7431,21400.0
2005-04-25 15:50:00,56.24,56.48,56.21,56.29,43800.0,36.7627,36.9196,36.7431,36.7954,43800.0
2005-04-25 15:55:00,56.29,56.33,56.29,56.33,21900.0,36.7954,36.8215,36.7954,36.8215,21900.0
2005-04-26 09:35:00,53.0,53.0,53.0,53.0,100.0,34.6448,34.6448,34.6448,34.6448,100.0
2005-04-26 09:40:00,51.99,51.99,46.2,47.5,3100.0,33.9846,33.9846,30.1998,31.0496,3100.0
2005-04-26 09:45:00,48.0,51.0,43.0,48.99,12900.0,31.3764,33.3374,28.108,32.0235,12900.0
2005-04-26 09:50:00,49.2,49.55,49.05,49.11,97300.0,32.1608,32.3896,32.0628,32.102,97300.0
2005-04-26 09:55:00,49.11,49.38,48.4,48.4,739800.0,32.102,32.2785,31.6379,31.6379,739800.0
2005-04-26 10:00:00,48.4,48.8,48.4,48.6,188500.0,31.6379,31.8993,31.6379,31.7686,188500.0
2005-04-26 10:05:00,48.6,48.9,48.5,48.82,194800.0,31.7686,31.9647,31.7032,31.9124,194800.0
2005-04-26 10:10:00,48.82,49.5,48.82,49.5,323400.0,31.9124,32.3569,31.9124,32.3569,323400.0
2005-04-26 10:15:00,49.5,49.95,49.29,49.8,165800.0,32.3569,32.6511,32.2196,32.553,165800.0
2005-04-26 10:20:00,49.8,50.09,49.8,50.0,285600.0,32.553,32.7426,32.553,32.6838,285600.0
2005-04-26 10:25:00,50.0,50.08,49.9,49.91,420200.0,32.6838,32.7361,32.6184,32.6249,420200.0
2005-04-26 10:30:00,49.9,50.2,49.9,50.04,143400.0,32.6184,32.8145,32.6184,32.7099,143400.0
2005-04-26 10:35:00,50.04,50.16,50.0,50.16,199400.0,32.7099,32.7883,32.6838,32.7883,199400.0
2005-04-26 10:40:00,50.16,50.45,50.15,50.42,189700.0,32.7883,32.9779,32.7818,32.9583,189700.0
2005-04-26 10:45:00,50.42,50.9,50.37,50.9,289000.0,32.9583,33.2721,32.9256,33.2721,289000.0
2005-04-26 10:50:00,50.9,51.38,50.89,50.94,304800.0,33.2721,33.5858,33.2655,33.2982,304800.0
2005-04-26 10:55:00,50.95,50.95,50.8,50.93,87200.0,33.3048,33.3048,33.2067,33.2917,87200.0
2005-04-26 11:00:00,50.9,50.97,50.89,50.9,179900.0,33.2721,33.3178,33.2655,33.2721,179900.0
2005-04-26 11:05:00,50.94,51.0,50.71,50.71,146600.0,33.2982,33.3374,33.1479,33.1479,146600.0
2005-04-26 11:10:00,50.71,50.72,50.3,50.3,105100.0,33.1479,33.1544,32.8799,32.8799,105100.0
2005-04-26 11:15:00,50.32,50.4,49.3,49.3,123200.0,32.8929,32.9452,32.2262,32.2262,123200.0
2005-04-26 11:20:00,49.3,49.31,48.75,49.1,150900.0,32.2262,32.2327,31.8667,32.0955,150900.0
2005-04-26 11:25:00,49.05,49.06,48.42,48.74,193100.0,32.0628,32.0693,31.651,31.8601,193100.0
2005-04-26 11:30:00,48.78,49.46,48.72,49.13,106300.0,31.8863,32.3308,31.8471,32.1151,106300.0
2005-04-26 11:35:00,49.19,49.25,48.5,48.5,79700.0,32.1543,32.1935,31.7032,31.7032,79700.0
2005-04-26 11:40:00,48.5,48.51,47.8,48.2,143900.0,31.7032,31.7098,31.2457,31.5071,143900.0
2005-04-26 11:45:00,48.2,48.49,48.18,48.22,115500.0,31.5071,31.6967,31.4941,31.5202,115500.0
2005-04-26 11:50:00,48.1,48.21,47.94,48.2,136200.0,31.4418,31.5137,31.3372,31.5071,136200.0
2005-04-26 11:55:00,48.2,48.25,48.0,48.06,62700.0,31.5071,31.5398,31.3764,31.4156,62700.0
2005-04-26 12:00:00,48.1,48.34,48.06,48.18,43100.0,31.4418,31.5987,31.4156,31.4941,43100.0
2005-04-26 12:05:00,48.19,48.78,48.19,48.59,80500.0,31.5006,31.8863,31.5006,31.7621,80500.0
2005-04-26 12:10:00,48.56,48.74,48.4,48.45,45600.0,31.7425,31.8601,31.6379,31.6706,45600.0
2005-04-26 12:15:00,48.45,48.79,48.35,48.69,53800.0,31.6706,31.8928,31.6052,31.8274,53800.0
2005-04-26 12:20:00,48.72,48.8,48.62,48.74,75900.0,31.8471,31.8993,31.7817,31.8601,75900.0
2005-04-26 12:25:00,48.74,48.78,48.65,48.7,18300.0,31.8601,31.8863,31.8013,31.834,18300.0
2005-04-26 12:30:00,48.7,48.75,48.63,48.75,42100.0,31.834,31.8667,31.7882,31.8667,42100.0
2005-04-26 12:35:00,48.71,48.71,48.4,48.52,58500.0,31.8405,31.8405,31.6379,31.7163,58500.0
2005-04-26 12:40:00,48.52,48.59,48.46,48.58,31800.0,31.7163,31.7621,31.6771,31.7555,31800.0
2005-04-26 12:45:00,48.55,48.68,48.55,48.63,37600.0,31.7359,31.8209,31.7359,31.7882,37600.0
2005-04-26 12:50:00,48.62,48.72,48.52,48.62,26000.0,31.7817,31.8471,31.7163,31.7817,26000.0
2005-04-26 12:55:00,48.66,48.68,48.54,48.57,19000.0,31.8078,31.8209,31.7294,31.749,19000.0
2005-04-26 13:00:00,48.5,48.56,48.2,48.36,41300.0,31.7032,31.7425,31.5071,31.6117,41300.0
2005-04-26 13:05:00,48.35,48.36,48.21,48.21,23100.0,31.6052,31.6117,31.5137,31.5137,23100.0
2005-04-26 13:10:00,48.22,48.34,48.2,48.34,37000.0,31.5202,31.5987,31.5071,31.5987,37000.0
2005-04-26 13:15:00,48.34,48.34,48.21,48.24,13500.0,31.5987,31.5987,31.5137,31.5333,13500.0
2005-04-26 13:20:00,48.21,48.22,47.93,48.14,24700.0,31.5137,31.5202,31.3307,31.4679,24700.0
2005-04-26 13:25:00,48.15,48.2,48.0,48.15,32000.0,31.4745,31.5071,31.3764,31.4745,32000.0
2005-04-26 13:30:00,48.12,48.31,47.96,48.27,45400.0,31.4548,31.579,31.3503,31.5529,45400.0
2005-04-26 13:35:00,48.27,48.28,48.19,48.23,15900.0,31.5529,31.5594,31.5006,31.5268,15900.0
2005-04-26 13:40:00,48.18,48.36,48.18,48.34,35500.0,31.4941,31.6117,31.4941,31.5987,35500.0
2005-04-26 13:45:00,48.34,48.36,48.23,48.26,33800.0,31.5987,31.6117,31.5268,31.5464,33800.0
2005-04-26 13:50:00,48.24,48.29,47.92,48.01,62800.0,31.5333,31.566,31.3241,31.3829,62800.0
2005-04-26 13:55:00,48.09,48.39,48.09,48.39,64100.0,31.4352,31.6313,31.4352,31.6313,64100.0
2005-04-26 14:00:00,48.39,48.7,48.34,48.4,81800.0,31.6313,31.834,31.5987,31.6379,81800.0
2005-04-26 14:05:00,48.4,48.4,48.28,48.29,54300.0,31.6379,31.6379,31.5594,31.566,54300.0
2005-04-26 14:10:00,48.29,48.3,48.22,48.22,45300.0,31.566,31.5725,31.5202,31.5202,45300.0
2005-04-26 14:15:00,48.22,48.49,48.11,48.19,40300.0,31.5202,31.6967,31.4483,31.5006,40300.0
2005-04-26 14:20:00,48.24,48.4,48.21,48.4,39400.0,31.5333,31.6379,31.5137,31.6379,39400.0
2005-04-26 14:25:00,48.4,48.6,48.39,48.45,38700.0,31.6379,31.7686,31.6313,31.6706,38700.0
2005-04-26 14:30:00,48.45,48.67,48.3,48.67,53100.0,31.6706,31.8144,31.5725,31.8144,53100.0
2005-04-26 14:35:00,48.68,48.87,48.65,48.65,61400.0,31.8209,31.9451,31.8013,31.8013,61400.0
2005-04-26 14:40:00,48.6,48.61,48.31,48.4,66300.0,31.7686,31.7752,31.579,31.6379,66300.0
2005-04-26 14:45:00,48.4,48.75,48.39,48.7,94800.0,31.6379,31.8667,31.6313,31.834,94800.0
2005-04-26 14:50:00,48.7,48.81,48.7,48.72,82300.0,31.834,31.9059,31.834,31.8471,82300.0
2005-04-26 14:55:00,48.73,48.73,48.4,48.44,75800.0,31.8536,31.8536,31.6379,31.664,75800.0
2005-04-26 15:00:00,48.44,48.47,48.32,48.39,57900.0,31.664,31.6836,31.5856,31.6313,57900.0
2005-04-26 15:05:00,48.35,48.41,48.3,48.36,55500.0,31.6052,31.6444,31.5725,31.6117,55500.0
2005-04-26 15:10:00,48.37,48.45,48.15,48.4,133800.0,31.6183,31.6706,31.4745,31.6379,133800.0
2005-04-26 15:15:00,48.4,48.41,48.04,48.05,44200.0,31.6379,31.6444,31.4026,31.4091,44200.0
2005-04-26 15:20:00,48.05,48.2,48.0,48.09,151800.0,31.4091,31.5071,31.3764,31.4352,151800.0
2005-04-26 15:25:00,48.1,48.21,48.09,48.2,167000.0,31.4418,31.5137,31.4352,31.5071,167000.0
2005-04-26 15:30:00,48.24,48.64,48.24,48.62,123600.0,31.5333,31.7948,31.5333,31.7817,123600.0
2005-04-26 15:35:00,48.62,48.62,48.36,48.37,58900.0,31.7817,31.7817,31.6117,31.6183,58900.0
2005-04-26 15:40:00,48.37,48.46,48.21,48.21,58100.0,31.6183,31.6771,31.5137,31.5137,58100.0
2005-04-26 15:45:00,48.22,48.34,48.1,48.1,39400.0,31.5202,31.5987,31.4418,31.4418,39400.0
2005-04-26 15:50:00,48.1,48.11,48.03,48.04,43900.0,31.4418,31.4483,31.396,31.4026,43900.0
2005-04-26 15:55:00,48.03,48.09,47.96,48.09,94900.0,31.396,31.4352,31.3503,31.4352,94900.0
2005-04-27 09:30:00,48.75,48.75,48.57,48.65,172900.0,31.8667,31.8667,31.749,31.8013,172900.0
2005-04-27 09:35:00,48.65,48.66,48.43,48.56,101300.0,31.8013,31.8078,31.6575,31.7425,101300.0
2005-04-27 09:40:00,48.55,48.65,48.5,48.62,69000.0,31.7359,31.8013,31.7032,31.7817,69000.0
2005-04-27 09:45:00,48.63,48.89,48.6,48.74,72500.0,31.7882,31.9582,31.7686,31.8601,72500.0
2005-04-27 09:50:00,48.74,48.76,48.6,48.61,76300.0,31.8601,31.8732,31.7686,31.7752,76300.0
2005-04-27 09:55:00,48.61,48.71,48.58,48.58,65600.0,31.7752,31.8405,31.7555,31.7555,65600.0
2005-04-27 10:00:00,48.59,48.69,48.5,48.6,112800.0,31.7621,31.8274,31.7032,31.7686,112800.0
2005-04-27 10:05:00,48.6,48.61,48.1,48.1,60300.0,31.7686,31.7752,31.4418,31.4418,60300.0
2005-04-27 10:10:00,48.08,48.16,47.9,48.15,92400.0,31.4287,31.481,31.311,31.4745,92400.0
2005-04-27 10:15:00,48.1,48.23,48.1,48.2,90900.0,31.4418,31.5268,31.4418,31.5071,90900.0
2005-04-27 10:20:00,48.21,48.22,47.87,48.03,39600.0,31.5137,31.5202,31.2914,31.396,39600.0
2005-04-27 10:25:00,48.03,48.05,47.94,47.94,33200.0,31.396,31.4091,31.3372,31.3372,33200.0
2005-04-27 10:30:00,47.97,48.13,47.97,48.11,80600.0,31.3568,31.4614,31.3568,31.4483,80600.0
2005-04-27 10:35:00,48.11,48.17,48.11,48.13,76800.0,31.4483,31.4875,31.4483,31.4614,76800.0
2005-04-27 10:40:00,48.14,48.14,48.06,48.06,27200.0,31.4679,31.4679,31.4156,31.4156,27200.0
2005-04-27 10:45:00,48.06,48.14,48.05,48.14,37000.0,31.4156,31.4679,31.4091,31.4679,37000.0
2005-04-27 10:50:00,48.14,48.14,48.0,48.01,35500.0,31.4679,31.4679,31.3764,31.3829,35500.0
2005-04-27 10:55:00,48.0,48.1,48.0,48.08,27500.0,31.3764,31.4418,31.3764,31.4287,27500.0
2005-04-27 11:00:00,48.07,48.07,47.9,47.95,38300.0,31.4222,31.4222,31.311,31.3437,38300.0
2005-04-27 11:05:00,47.94,47.98,47.85,47.85,43600.0,31.3372,31.3633,31.2784,31.2784,43600.0
2005-04-27 11:10:00,47.86,47.99,47.86,47.95,34600.0,31.2849,31.3699,31.2849,31.3437,34600.0
2005-04-27 11:15:00,47.95,47.95,47.84,47.9,34200.0,31.3437,31.3437,31.2718,31.311,34200.0
2005-04-27 11:20:00,47.9,47.93,47.88,47.92,48700.0,31.311,31.3307,31.298,31.3241,48700.0
2005-04-27 11:25:00,47.92,48.12,47.9,48.07,64400.0,31.3241,31.4548,31.311,31.4222,64400.0
2005-04-27 11:30:00,48.07,48.09,47.98,48.06,46000.0,31.4222,31.4352,31.3633,31.4156,46000.0
2005-04-27 11:35:00,48.05,48.05,47.32,47.36,57700.0,31.4091,31.4091,30.9319,30.9581,57700.0
2005-04-27 11:40:00,47.37,47.5,47.2,47.5,43100.0,30.9646,31.0496,30.8535,31.0496,43100.0
2005-04-27 11:45:00,47.54,47.78,47.5,47.5,27300.0,31.0757,31.2326,31.0496,31.0496,27300.0
2005-04-27 11:50:00,47.5,47.69,47.5,47.61,20500.0,31.0496,31.1738,31.0496,31.1215,20500.0
2005-04-27 11:55:00,47.61,47.79,47.6,47.79,11000.0,31.1215,31.2391,31.1149,31.2391,11000.0
2005-04-27 12:00:00,47.79,47.8,47.72,47.74,44200.0,31.2391,31.2457,31.1934,31.2065,44200.0
2005-04-27 12:05:00,47.74,47.81,47.72,47.81,30500.0,31.2065,31.2522,31.1934,31.2522,30500.0
2005-04-27 12:10:00,47.81,47.81,47.67,47.67,31300.0,31.2522,31.2522,31.1607,31.1607,31300.0
2005-04-27 12:15:00,47.67,47.68,47.6,47.61,19700.0,31.1607,31.1672,31.1149,31.1215,19700.0
2005-04-27 12:20:00,47.61,47.61,47.56,47.58,22900.0,31.1215,31.1215,31.0888,31.1019,22900.0
2005-04-27 12:25:00,47.57,47.58,47.3,47.44,36200.0,31.0953,31.1019,30.9188,31.0104,36200.0
2005-04-27 12:30:00,47.36,47.37,47.18,47.18,26500.0,30.9581,30.9646,30.8404,30.8404,26500.0
2005-04-27 12:35:00,47.18,47.18,46.5,46.52,99000.0,30.8404,30.8404,30.3959,30.409,99000.0
2005-04-27 12:40:00,46.52,46.92,46.5,46.92,78600.0,30.409,30.6704,30.3959,30.6704,78600.0
2005-04-27 12:45:00,46.91,47.02,46.85,47.0,103300.0,30.6639,30.7358,30.6247,30.7227,103300.0
2005-04-27 12:50:00,47.0,47.0,46.8,46.8,46700.0,30.7227,30.7227,30.592,30.592,46700.0
2005-04-27 12:55:00,46.8,46.95,46.73,46.9,82400.0,30.592,30.69,30.5462,30.6574,82400.0
2005-04-27 13:00:00,46.9,46.99,46.85,46.85,41500.0,30.6574,30.7162,30.6247,30.6247,41500.0
2005-04-27 13:05:00,46.86,47.04,46.86,47.02,24000.0,30.6312,30.7489,30.6312,30.7358,24000.0
2005-04-27 13:10:00,47.04,47.23,47.04,47.1,33600.0,30.7489,30.8731,30.7489,30.7881,33600.0
2005-04-27 13:15:00,47.09,47.13,46.98,47.11,27700.0,30.7816,30.8077,30.7097,30.7946,27700.0
2005-04-27 13:20:00,47.1,47.15,47.04,47.05,51300.0,30.7881,30.8208,30.7489,30.7554,51300.0
2005-04-27 13:25:00,47.04,47.06,46.96,46.98,20100.0,30.7489,30.762,30.6966,30.7097,20100.0
2005-04-27 13:30:00,46.98,46.99,46.89,46.89,38200.0,30.7097,30.7162,30.6508,30.6508,38200.0
2005-04-27 13:35:00,46.88,46.95,46.78,46.92,68600.0,30.6443,30.69,30.5789,30.6704,68600.0
2005-04-27 13:40:00,46.92,46.92,46.8,46.8,13400.0,30.6704,30.6704,30.592,30.592,13400.0
2005-04-27 13:45:00,46.8,46.8,46.6,46.65,23700.0,30.592,30.592,30.4613,30.4939,23700.0
2005-04-27 13:50:00,46.65,46.72,46.55,46.72,42600.0,30.4939,30.5397,30.4286,30.5397,42600.0
2005-04-27 13:55:00,46.72,46.87,46.72,46.85,25300.0,30.5397,30.6378,30.5397,30.6247,25300.0
2005-04-27 14:00:00,46.85,46.85,46.6,46.65,61700.0,30.6247,30.6247,30.4613,30.4939,61700.0
2005-04-27 14:05:00,46.64,46.8,46.5,46.52,42900.0,30.4874,30.592,30.3959,30.409,42900.0
2005-04-27 14:10:00,46.52,46.59,46.35,46.35,42200.0,30.409,30.4547,30.2978,30.2978,42200.0
2005-04-27 14:15:00,46.36,46.36,46.31,46.32,17600.0,30.3044,30.3044,30.2717,30.2782,17600.0
2005-04-27 14:20:00,46.32,46.47,46.22,46.46,52300.0,30.2782,30.3763,30.2129,30.3697,52300.0
2005-04-27 14:25:00,46.47,46.47,46.35,46.36,31300.0,30.3763,30.3763,30.2978,30.3044,31300.0
2005-04-27 14:30:00,46.36,46.39,46.3,46.39,16700.0,30.3044,30.324,30.2652,30.324,16700.0
2005-04-27 14:35:00,46.38,46.38,46.27,46.27,30200.0,30.3175,30.3175,30.2456,30.2456,30200.0
2005-04-27 14:40:00,46.27,46.27,46.0,46.18,44600.0,30.2456,30.2456,30.0691,30.1867,44600.0
2005-04-27 14:45:00,46.17,46.2,46.09,46.11,29300.0,30.1802,30.1998,30.1279,30.141,29300.0
2005-04-27 14:50:00,46.08,46.1,45.99,46.01,42100.0,30.1214,30.1344,30.0625,30.0756,42100.0
2005-04-27 14:55:00,46.0,46.35,46.0,46.3,58100.0,30.0691,30.2978,30.0691,30.2652,58100.0
2005-04-27 15:00:00,46.3,46.36,46.22,46.29,42100.0,30.2652,30.3044,30.2129,30.2586,42100.0
2005-04-27 15:05:00,46.29,46.29,46.13,46.13,28300.0,30.2586,30.2586,30.154,30.154,28300.0
2005-04-27 15:10:00,46.14,46.22,46.1,46.21,58900.0,30.1606,30.2129,30.1344,30.2063,58900.0
2005-04-27 15:15:00,46.21,46.23,46.17,46.23,42400.0,30.2063,30.2194,30.1802,30.2194,42400.0
2005-04-27 15:20:00,46.23,46.33,46.23,46.3,47400.0,30.2194,30.2848,30.2194,30.2652,47400.0
2005-04-27 15:25:00,46.34,46.47,46.33,46.35,28700.0,30.2913,30.3763,30.2848,30.2978,28700.0
2005-04-27 15:30:00,46.33,46.34,46.23,46.24,71100.0,30.2848,30.2913,30.2194,30.2259,71100.0
2005-04-27 15:35:00,46.24,46.25,46.19,46.21,57000.0,30.2259,30.2325,30.1933,30.2063,57000.0
2005-04-27 15:40:00,46.21,46.26,46.17,46.26,87100.0,30.2063,30.239,30.1802,30.239,87100.0
2005-04-27 15:45:00,46.26,46.27,46.15,46.19,85100.0,30.239,30.2456,30.1671,30.1933,85100.0
2005-04-27 15:50:00,46.19,46.3,46.19,46.27,76800.0,30.1933,30.2652,30.1933,30.2456,76800.0
2005-04-27 15:55:00,46.26,46.34,46.24,46.34,69100.0,30.239,30.2913,30.2259,30.2913,69100.0
2005-04-28 09:30:00,46.35,46.49,46.35,46.43,94800.0,30.2978,30.3894,30.2978,30.3501,94800.0
2005-04-28 09:35:00,46.42,46.46,46.35,46.37,17800.0,30.3436,30.3697,30.2978,30.3109,17800.0
2005-04-28 09:40:00,46.37,46.42,46.36,46.37,12000.0,30.3109,30.3436,30.3044,30.3109,12000.0
2005-04-28 09:45:00,46.36,46.36,45.89,45.89,29900.0,30.3044,30.3044,29.9972,29.9972,29900.0
2005-04-28 09:50:00,45.89,45.9,45.78,45.86,25300.0,29.9972,30.0037,29.9252,29.9775,25300.0
2005-04-28 09:55:00,45.84,45.97,45.84,45.97,64600.0,29.9645,30.0494,29.9645,30.0494,64600.0
2005-04-28 10:00:00,45.96,46.13,45.96,46.01,48200.0,30.0429,30.154,30.0429,30.0756,48200.0
2005-04-28 10:05:00,46.02,46.07,45.92,45.93,45000.0,30.0821,30.1148,30.0168,30.0233,45000.0
2005-04-28 10:10:00,45.93,46.1,45.92,46.05,36800.0,30.0233,30.1344,30.0168,30.1017,36800.0
2005-04-28 10:15:00,46.05,46.05,46.0,46.02,69600.0,30.1017,30.1017,30.0691,30.0821,69600.0
2005-04-28 10:20:00,46.03,46.04,46.0,46.04,28900.0,30.0887,30.0952,30.0691,30.0952,28900.0
2005-04-28 10:25:00,46.03,46.04,45.87,45.98,31300.0,30.0887,30.0952,29.9841,30.056,31300.0
2005-04-28 10:30:00,45.98,46.04,45.96,45.96,38100.0,30.056,30.0952,30.0429,30.0429,38100.0
2005-04-28 10:35:00,45.96,45.98,45.9,45.9,28100.0,30.0429,30.056,30.0037,30.0037,28100.0
2005-04-28 10:40:00,45.89,46.01,45.89,45.99,30000.0,29.9972,30.0756,29.9972,30.0625,30000.0
2005-04-28 10:45:00,46.0,46.01,45.94,46.0,93400.0,30.0691,30.0756,30.0298,30.0691,93400.0
2005-04-28 10:50:00,46.0,46.0,45.91,45.91,19300.0,30.0691,30.0691,30.0102,30.0102,19300.0
2005-04-28 10:55:00,45.9,45.91,45.89,45.9,21200.0,30.0037,30.0102,29.9972,30.0037,21200.0
2005-04-28 11:00:00,45.9,45.9,45.81,45.88,18200.0,30.0037,30.0037,29.9449,29.9906,18200.0
2005-04-28 11:05:00,45.88,45.95,45.82,45.82,32200.0,29.9906,30.0364,29.9514,29.9514,32200.0
2005-04-28 11:10:00,45.79,45.79,45.67,45.69,28800.0,29.9318,29.9318,29.8533,29.8664,28800.0
2005-04-28 11:15:00,45.69,45.73,45.56,45.7,31500.0,29.8664,29.8926,29.7814,29.873,31500.0
2005-04-28 11:20:00,45.7,45.7,45.63,45.7,52400.0,29.873,29.873,29.8272,29.873,52400.0
2005-04-28 11:25:00,45.71,45.82,45.71,45.8,43900.0,29.8795,29.9514,29.8795,29.9383,43900.0
2005-04-28 11:30:00,45.8,45.84,45.76,45.77,40500.0,29.9383,29.9645,29.9122,29.9187,40500.0
2005-04-28 11:35:00,45.77,45.88,45.77,45.85,136800.0,29.9187,29.9906,29.9187,29.971,136800.0
2005-04-28 11:40:00,45.85,45.85,45.76,45.78,22900.0,29.971,29.971,29.9122,29.9252,22900.0
2005-04-28 11:45:00,45.8,45.94,45.8,45.94,43400.0,29.9383,30.0298,29.9383,30.0298,43400.0
2005-04-28 11:50:00,45.94,46.0,45.92,46.0,31000.0,30.0298,30.0691,30.0168,30.0691,31000.0
2005-04-28 11:55:00,46.0,46.09,46.0,46.09,60200.0,30.0691,30.1279,30.0691,30.1279,60200.0
2005-04-28 12:00:00,46.09,46.11,46.01,46.01,14500.0,30.1279,30.141,30.0756,30.0756,14500.0
2005-04-28 12:05:00,46.02,46.15,46.0,46.15,49800.0,30.0821,30.1671,30.0691,30.1671,49800.0
2005-04-28 12:10:00,46.15,46.17,46.09,46.09,38300.0,30.1671,30.1802,30.1279,30.1279,38300.0
2005-04-28 12:15:00,46.09,46.1,46.08,46.08,7300.0,30.1279,30.1344,30.1214,30.1214,7300.0
2005-04-28 12:20:00,46.08,46.1,46.07,46.08,12500.0,30.1214,30.1344,30.1148,30.1214,12500.0
2005-04-28 12:25:00,46.08,46.18,46.08,46.18,13700.0,30.1214,30.1867,30.1214,30.1867,13700.0
2005-04-28 12:30:00,46.15,46.15,46.1,46.1,22300.0,30.1671,30.1671,30.1344,30.1344,22300.0
2005-04-28 12:35:00,46.07,46.1,45.94,45.94,16700.0,30.1148,30.1344,30.0298,30.0298,16700.0
2005-04-28 12:40:00,45.95,45.96,45.94,45.96,10500.0,30.0364,30.0429,30.0298,30.0429,10500.0
2005-04-28 12:45:00,45.99,46.0,45.85,45.85,61700.0,30.0625,30.0691,29.971,29.971,61700.0
2005-04-28 12:50:00,45.85,45.95,45.85,45.95,36000.0,29.971,30.0364,29.971,30.0364,36000.0
2005-04-28 12:55:00,45.95,46.0,45.95,45.96,23300.0,30.0364,30.0691,30.0364,30.0429,23300.0
2005-04-28 13:00:00,45.96,45.96,45.78,45.8,29800.0,30.0429,30.0429,29.9252,29.9383,29800.0
2005-04-28 13:05:00,45.77,45.8,45.66,45.67,38900.0,29.9187,29.9383,29.8468,29.8533,38900.0
2005-04-28 13:10:00,45.7,45.77,45.7,45.77,32100.0,29.873,29.9187,29.873,29.9187,32100.0
2005-04-28 13:15:00,45.77,45.78,45.7,45.7,26600.0,29.9187,29.9252,29.873,29.873,26600.0
2005-04-28 13:20:00,45.7,45.74,45.6,45.74,31900.0,29.873,29.8991,29.8076,29.8991,31900.0
2005-04-28 13:25:00,45.74,45.75,45.69,45.69,10000.0,29.8991,29.9056,29.8664,29.8664,10000.0
2005-04-28 13:30:00,45.65,45.66,45.62,45.65,20000.0,29.8403,29.8468,29.8207,29.8403,20000.0
2005-04-28 13:35:00,45.66,45.69,45.63,45.69,15400.0,29.8468,29.8664,29.8272,29.8664,15400.0
2005-04-28 13:40:00,45.69,45.81,45.68,45.79,19000.0,29.8664,29.9449,29.8599,29.9318,19000.0
2005-04-28 13:45:00,45.78,45.79,45.73,45.76,15300.0,29.9252,29.9318,29.8926,29.9122,15300.0
2005-04-28 13:50:00,45.76,45.9,45.76,45.9,40300.0,29.9122,30.0037,29.9122,30.0037,40300.0
2005-04-28 13:55:00,45.9,46.01,45.88,45.98,36200.0,30.0037,30.0756,29.9906,30.056,36200.0
2005-04-28 14:00:00,46.01,46.03,45.99,46.03,23500.0,30.0756,30.0887,30.0625,30.0887,23500.0
2005-04-28 14:05:00,46.04,46.05,45.9,45.9,12500.0,30.0952,30.1017,30.0037,30.0037,12500.0
2005-04-28 14:10:00,45.88,45.94,45.86,45.93,11700.0,29.9906,30.0298,29.9775,30.0233,11700.0
2005-04-28 14:15:00,45.93,46.03,45.93,45.97,14000.0,30.0233,30.0887,30.0233,30.0494,14000.0
2005-04-28 14:20:00,45.95,45.95,45.78,45.78,24100.0,30.0364,30.0364,29.9252,29.9252,24100.0
2005-04-28 14:25:00,45.78,45.8,45.72,45.79,23500.0,29.9252,29.9383,29.886,29.9318,23500.0
2005-04-28 14:30:00,45.79,45.86,45.75,45.86,22900.0,29.9318,29.9775,29.9056,29.9775,22900.0
2005-04-28 14:35:00,45.86,45.88,45.81,45.84,24400.0,29.9775,29.9906,29.9449,29.9645,24400.0
2005-04-28 14:40:00,45.85,45.96,45.84,45.95,15300.0,29.971,30.0429,29.9645,30.0364,15300.0
2005-04-28 14:45:00,45.95,45.95,45.75,45.75,15500.0,30.0364,30.0364,29.9056,29.9056,15500.0
2005-04-28 14:50:00,45.76,45.78,45.67,45.68,29700.0,29.9122,29.9252,29.8533,29.8599,29700.0
2005-04-28 14:55:00,45.68,45.8,45.68,45.77,20200.0,29.8599,29.9383,29.8599,29.9187,20200.0
2005-04-28 15:00:00,45.77,45.77,45.58,45.58,13900.0,29.9187,29.9187,29.7945,29.7945,13900.0
2005-04-28 15:05:00,45.59,45.65,45.57,45.64,33200.0,29.8011,29.8403,29.788,29.8337,33200.0
2005-04-28 15:10:00,45.64,45.71,45.63,45.64,21100.0,29.8337,29.8795,29.8272,29.8337,21100.0
2005-04-28 15:15:00,45.63,45.63,45.49,45.5,26500.0,29.8272,29.8272,29.7357,29.7422,26500.0
2005-04-28 15:20:00,45.5,45.68,45.5,45.68,27200.0,29.7422,29.8599,29.7422,29.8599,27200.0
2005-04-28 15:25:00,45.68,45.73,45.67,45.71,30800.0,29.8599,29.8926,29.8533,29.8795,30800.0
2005-04-28 15:30:00,45.71,45.81,45.69,45.79,75900.0,29.8795,29.9449,29.8664,29.9318,75900.0
2005-04-28 15:35:00,45.8,45.81,45.73,45.75,58200.0,29.9383,29.9449,29.8926,29.9056,58200.0
2005-04-28 15:40:00,45.75,45.81,45.74,45.8,29300.0,29.9056,29.9449,29.8991,29.9383,29300.0
2005-04-28 15:45:00,45.81,45.81,45.76,45.76,22600.0,29.9449,29.9449,29.9122,29.9122,22600.0
2005-04-28 15:50:00,45.77,45.98,45.77,45.88,78700.0,29.9187,30.056,29.9187,29.9906,78700.0
2005-04-28 15:55:00,45.85,45.85,45.72,45.72,81200.0,29.971,29.971,29.886,29.886,81200.0
2005-04-29 09:30:00,46.8,46.8,46.7,46.7,47500.0,30.592,30.592,30.5266,30.5266,47500.0
2005-04-29 09:35:00,46.71,46.71,46.7,46.71,7700.0,30.5332,30.5332,30.5266,30.5332,7700.0
2005-04-29 09:40:00,46.68,46.68,46.1,46.17,66000.0,30.5136,30.5136,30.1344,30.1802,66000.0
2005-04-29 09:45:00,46.15,46.37,46.14,46.37,67000.0,30.1671,30.3109,30.1606,30.3109,67000.0
2005-04-29 09:50:00,46.37,46.45,46.32,46.32,49900.0,30.3109,30.3632,30.2782,30.2782,49900.0
2005-04-29 09:55:00,46.33,46.52,46.29,46.52,26200.0,30.2848,30.409,30.2586,30.409,26200.0
2005-04-29 10:00:00,46.49,46.52,46.19,46.23,93400.0,30.3894,30.409,30.1933,30.2194,93400.0
2005-04-29 10:05:00,46.23,46.23,46.05,46.2,37300.0,30.2194,30.2194,30.1017,30.1998,37300.0
2005-04-29 10:10:00,46.24,46.24,46.14,46.15,45600.0,30.2259,30.2259,30.1606,30.1671,45600.0
2005-04-29 10:15:00,46.15,46.24,46.15,46.24,74600.0,30.1671,30.2259,30.1671,30.2259,74600.0
2005-04-29 10:20:00,46.24,46.24,46.18,46.18,29300.0,30.2259,30.2259,30.1867,30.1867,29300.0
2005-04-29 10:25:00,46.17,46.17,46.03,46.05,55400.0,30.1802,30.1802,30.0887,30.1017,55400.0
2005-04-29 10:30:00,46.05,46.09,45.98,46.01,41000.0,30.1017,30.1279,30.056,30.0756,41000.0
2005-04-29 10:35:00,46.0,46.01,45.8,45.97,43600.0,30.0691,30.0756,29.9383,30.0494,43600.0
2005-04-29 10:40:00,46.0,46.0,45.95,45.96,16100.0,30.0691,30.0691,30.0364,30.0429,16100.0
2005-04-29 10:45:00,45.96,45.96,45.95,45.95,16800.0,30.0429,30.0429,30.0364,30.0364,16800.0
2005-04-29 10:50:00,45.95,45.99,45.95,45.97,11700.0,30.0364,30.0625,30.0364,30.0494,11700.0
2005-04-29 10:55:00,45.97,45.98,45.96,45.98,9300.0,30.0494,30.056,30.0429,30.056,9300.0
2005-04-29 11:00:00,45.98,46.04,45.98,46.04,30400.0,30.056,30.0952,30.056,30.0952,30400.0
2005-04-29 11:05:00,46.04,46.27,46.04,46.27,17000.0,30.0952,30.2456,30.0952,30.2456,17000.0
2005-04-29 11:10:00,46.28,46.28,46.08,46.09,13200.0,30.2521,30.2521,30.1214,30.1279,13200.0
2005-04-29 11:15:00,46.08,46.1,46.0,46.01,10500.0,30.1214,30.1344,30.0691,30.0756,10500.0
2005-04-29 11:20:00,46.01,46.03,45.94,46.02,9400.0,30.0756,30.0887,30.0298,30.0821,9400.0
2005-04-29 11:25:00,46.02,46.26,46.02,46.2,11500.0,30.0821,30.239,30.0821,30.1998,11500.0
2005-04-29 11:30:00,46.19,46.19,46.12,46.12,5700.0,30.1933,30.1933,30.1475,30.1475,5700.0
2005-04-29 11:35:00,46.13,46.13,46.05,46.07,10000.0,30.154,30.154,30.1017,30.1148,10000.0
2005-04-29 11:40:00,46.09,46.09,46.0,46.0,19000.0,30.1279,30.1279,30.0691,30.0691,19000.0
2005-04-29 11:45:00,46.0,46.01,45.86,45.93,44500.0,30.0691,30.0756,29.9775,30.0233,44500.0
2005-04-29 11:50:00,45.95,46.04,45.95,46.04,16500.0,30.0364,30.0952,30.0364,30.0952,16500.0
2005-04-29 11:55:00,46.03,46.05,46.0,46.01,16200.0,30.0887,30.1017,30.0691,30.0756,16200.0
2005-04-29 12:00:00,46.01,46.03,46.0,46.03,17200.0,30.0756,30.0887,30.0691,30.0887,17200.0
2005-04-29 12:05:00,46.03,46.07,45.95,45.95,21200.0,30.0887,30.1148,30.0364,30.0364,21200.0
2005-04-29 12:10:00,45.96,46.05,45.96,45.99,18500.0,30.0429,30.1017,30.0429,30.0625,18500.0
2005-04-29 12:15:00,45.99,46.0,45.92,45.92,30200.0,30.0625,30.0691,30.0168,30.0168,30200.0
2005-04-29 12:20:00,45.93,46.05,45.93,46.05,28800.0,30.0233,30.1017,30.0233,30.1017,28800.0
2005-04-29 12:25:00,46.05,46.05,45.94,45.94,10500.0,30.1017,30.1017,30.0298,30.0298,10500.0
2005-04-29 12:30:00,45.95,45.98,45.93,45.98,12400.0,30.0364,30.056,30.0233,30.056,12400.0
2005-04-29 12:35:00,45.97,46.2,45.97,46.2,25000.0,30.0494,30.1998,30.0494,30.1998,25000.0
2005-04-29 12:40:00,46.2,46.33,46.2,46.21,19100.0,30.1998,30.2848,30.1998,30.2063,19100.0
2005-04-29 12:45:00,46.21,46.22,46.2,46.2,5700.0,30.2063,30.2129,30.1998,30.1998,5700.0
2005-04-29 12:50:00,46.19,46.19,46.1,46.11,10300.0,30.1933,30.1933,30.1344,30.141,10300.0
2005-04-29 12:55:00,46.1,46.15,46.1,46.1,15500.0,30.1344,30.1671,30.1344,30.1344,15500.0
2005-04-29 13:00:00,46.1,46.2,46.07,46.08,45600.0,30.1344,30.1998,30.1148,30.1214,45600.0
2005-04-29 13:05:00,46.07,46.21,46.07,46.21,9400.0,30.1148,30.2063,30.1148,30.2063,9400.0
2005-04-29 13:10:00,46.22,46.27,46.21,46.27,16900.0,30.2129,30.2456,30.2063,30.2456,16900.0
2005-04-29 13:15:00,46.27,46.28,46.21,46.22,11000.0,30.2456,30.2521,30.2063,30.2129,11000.0
2005-04-29 13:20:00,46.22,46.22,46.0,46.0,12800.0,30.2129,30.2129,30.0691,30.0691,12800.0
2005-04-29 13:25:00,46.0,46.06,45.99,46.04,28800.0,30.0691,30.1083,30.0625,30.0952,28800.0
2005-04-29 13:30:00,46.04,46.07,46.02,46.07,13000.0,30.0952,30.1148,30.0821,30.1148,13000.0
2005-04-29 13:35:00,46.07,46.07,46.01,46.02,17600.0,30.1148,30.1148,30.0756,30.0821,17600.0
2005-04-29 13:40:00,46.03,46.03,46.0,46.0,14600.0,30.0887,30.0887,30.0691,30.0691,14600.0
2005-04-29 13:45:00,45.98,46.02,45.96,46.02,25400.0,30.056,30.0821,30.0429,30.0821,25400.0
2005-04-29 13:50:00,46.04,46.09,45.99,46.09,23700.0,30.0952,30.1279,30.0625,30.1279,23700.0
2005-04-29 13:55:00,46.07,46.22,46.06,46.22,22400.0,30.1148,30.2129,30.1083,30.2129,22400.0
2005-04-29 14:00:00,46.22,46.22,46.08,46.09,15600.0,30.2129,30.2129,30.1214,30.1279,15600.0
2005-04-29 14:05:00,46.08,46.08,46.0,46.05,14800.0,30.1214,30.1214,30.0691,30.1017,14800.0
2005-04-29 14:10:00,46.05,46.11,46.03,46.11,12400.0,30.1017,30.141,30.0887,30.141,12400.0
2005-04-29 14:15:00,46.13,46.22,46.13,46.22,7700.0,30.154,30.2129,30.154,30.2129,7700.0
2005-04-29 14:20:00,46.19,46.23,46.16,46.23,13700.0,30.1933,30.2194,30.1736,30.2194,13700.0
2005-04-29 14:25:00,46.24,46.26,46.23,46.26,10400.0,30.2259,30.239,30.2194,30.239,10400.0
2005-04-29 14:30:00,46.25,46.37,46.25,46.32,22200.0,30.2325,30.3109,30.2325,30.2782,22200.0
2005-04-29 14:35:00,46.32,46.33,46.24,46.3,18100.0,30.2782,30.2848,30.2259,30.2652,18100.0
2005-04-29 14:40:00,46.29,46.29,46.22,46.22,25200.0,30.2586,30.2586,30.2129,30.2129,25200.0
2005-04-29 14:45:00,46.23,46.3,46.22,46.29,28300.0,30.2194,30.2652,30.2129,30.2586,28300.0
2005-04-29 14:50:00,46.28,46.32,46.24,46.24,12400.0,30.2521,30.2782,30.2259,30.2259,12400.0
2005-04-29 14:55:00,46.25,46.26,46.23,46.23,14800.0,30.2325,30.239,30.2194,30.2194,14800.0
2005-04-29 15:00:00,46.23,46.37,46.23,46.26,39600.0,30.2194,30.3109,30.2194,30.239,39600.0
2005-04-29 15:05:00,46.26,46.27,46.14,46.15,20100.0,30.239,30.2456,30.1606,30.1671,20100.0
2005-04-29 15:10:00,46.17,46.19,46.14,46.14,14000.0,30.1802,30.1933,30.1606,30.1606,14000.0
2005-04-29 15:15:00,46.13,46.23,46.1,46.21,11200.0,30.154,30.2194,30.1344,30.2063,11200.0
2005-04-29 15:20:00,46.2,46.2,46.13,46.13,13800.0,30.1998,30.1998,30.154,30.154,13800.0
2005-04-29 15:25:00,46.12,46.2,46.12,46.2,20100.0,30.1475,30.1998,30.1475,30.1998,20100.0
2005-04-29 15:30:00,46.2,46.29,46.2,46.27,41900.0,30.1998,30.2586,30.1998,30.2456,41900.0
2005-04-29 15:35:00,46.27,46.28,46.23,46.24,34800.0,30.2456,30.2521,30.2194,30.2259,34800.0
2005-04-29 15:40:00,46.24,46.36,46.24,46.32,24300.0,30.2259,30.3044,30.2259,30.2782,24300.0
2005-04-29 15:45:00,46.31,46.31,46.23,46.24,34500.0,30.2717,30.2717,30.2194,30.2259,34500.0
2005-04-29 15:50:00,46.24,46.27,46.24,46.24,28000.0,30.2259,30.2456,30.2259,30.2259,28000.0
2005-04-29 15:55:00,46.25,46.25,46.19,46.23,35300.0,30.2325,30.2325,30.1933,30.2194,35300.0
2005-05-02 09:30:00,46.45,46.45,46.3,46.36,19300.0,30.3632,30.3632,30.2652,30.3044,19300.0
2005-05-02 09:35:00,46.37,46.4,46.25,46.4,9500.0,30.3109,30.3305,30.2325,30.3305,9500.0
2005-05-02 09:40:00,46.39,46.7,46.28,46.7,16300.0,30.324,30.5266,30.2521,30.5266,16300.0
2005-05-02 09:45:00,46.72,46.95,46.7,46.8,18700.0,30.5397,30.69,30.5266,30.592,18700.0
2005-05-02 09:50:00,46.81,46.82,46.75,46.75,12300.0,30.5985,30.6051,30.5593,30.5593,12300.0
2005-05-02 09:55:00,46.72,46.9,46.66,46.84,20100.0,30.5397,30.6574,30.5005,30.6181,20100.0
2005-05-02 10:00:00,46.83,46.89,46.81,46.88,23300.0,30.6116,30.6508,30.5985,30.6443,23300.0
2005-05-02 10:05:00,46.88,46.99,46.81,46.99,14700.0,30.6443,30.7162,30.5985,30.7162,14700.0
2005-05-02 10:10:00,47.02,47.14,46.87,46.87,13400.0,30.7358,30.8142,30.6378,30.6378,13400.0
2005-05-02 10:15:00,46.86,46.88,46.76,46.88,13300.0,30.6312,30.6443,30.5659,30.6443,13300.0
2005-05-02 10:20:00,46.9,46.99,46.89,46.9,13400.0,30.6574,30.7162,30.6508,30.6574,13400.0
2005-05-02 10:25:00,46.91,46.91,46.81,46.88,11000.0,30.6639,30.6639,30.5985,30.6443,11000.0
2005-05-02 10:30:00,46.87,46.91,46.84,46.84,17900.0,30.6378,30.6639,30.6181,30.6181,17900.0
2005-05-02 10:35:00,46.84,46.85,46.75,46.76,22100.0,30.6181,30.6247,30.5593,30.5659,22100.0
2005-05-02 10:40:00,46.76,46.8,46.75,46.8,22300.0,30.5659,30.592,30.5593,30.592,22300.0
2005-05-02 10:45:00,46.8,46.94,46.76,46.91,12900.0,30.592,30.6835,30.5659,30.6639,12900.0
2005-05-02 10:50:00,46.92,46.94,46.76,46.88,13700.0,30.6704,30.6835,30.5659,30.6443,13700.0
2005-05-02 10:55:00,46.87,46.87,46.8,46.8,5600.0,30.6378,30.6378,30.592,30.592,5600.0
2005-05-02 11:00:00,46.8,46.84,46.8,46.82,7600.0,30.592,30.6181,30.592,30.6051,7600.0
2005-05-02 11:05:00,46.82,46.85,46.82,46.84,6100.0,30.6051,30.6247,30.6051,30.6181,6100.0
2005-05-02 11:10:00,46.84,46.96,46.84,46.95,7600.0,30.6181,30.6966,30.6181,30.69,7600.0
2005-05-02 11:15:00,46.95,46.98,46.9,46.97,46300.0,30.69,30.7097,30.6574,30.7031,46300.0
2005-05-02 11:20:00,46.98,47.09,46.95,47.09,18300.0,30.7097,30.7816,30.69,30.7816,18300.0
2005-05-02 11:25:00,47.09,47.09,46.98,47.07,11800.0,30.7816,30.7816,30.7097,30.7685,11800.0
2005-05-02 11:30:00,47.06,47.07,47.03,47.06,8000.0,30.762,30.7685,30.7423,30.762,8000.0
2005-05-02 11:35:00,47.07,47.11,47.06,47.06,16800.0,30.7685,30.7946,30.762,30.762,16800.0
2005-05-02 11:40:00,47.05,47.15,47.03,47.14,7300.0,30.7554,30.8208,30.7423,30.8142,7300.0
2005-05-02 11:45:00,47.13,47.28,47.11,47.28,16900.0,30.8077,30.9058,30.7946,30.9058,16900.0
2005-05-02 11:50:00,47.28,47.34,47.24,47.34,15400.0,30.9058,30.945,30.8796,30.945,15400.0
2005-05-02 11:55:00,47.34,47.37,47.31,47.37,7300.0,30.945,30.9646,30.9254,30.9646,7300.0
2005-05-02 12:00:00,47.36,47.38,47.3,47.31,13500.0,30.9581,30.9711,30.9188,30.9254,13500.0
2005-05-02 12:05:00,47.31,47.31,47.2,47.23,7500.0,30.9254,30.9254,30.8535,30.8731,7500.0
2005-05-02 12:10:00,47.23,47.26,47.23,47.25,4800.0,30.8731,30.8927,30.8731,30.8862,4800.0
2005-05-02 12:15:00,47.25,47.29,47.23,47.29,6300.0,30.8862,30.9123,30.8731,30.9123,6300.0
2005-05-02 12:20:00,47.33,47.33,47.26,47.28,5400.0,30.9384,30.9384,30.8927,30.9058,5400.0
2005-05-02 12:25:00,47.27,47.29,47.23,47.28,11800.0,30.8992,30.9123,30.8731,30.9058,11800.0
2005-05-02 12:30:00,47.28,47.31,47.27,47.29,4200.0,30.9058,30.9254,30.8992,30.9123,4200.0
2005-05-02 12:35:00,47.3,47.34,47.3,47.34,8600.0,30.9188,30.945,30.9188,30.945,8600.0
2005-05-02 12:40:00,47.34,47.36,47.27,47.27,6100.0,30.945,30.9581,30.8992,30.8992,6100.0
2005-05-02 12:45:00,47.27,47.3,47.25,47.29,8900.0,30.8992,30.9188,30.8862,30.9123,8900.0
2005-05-02 12:50:00,47.29,47.3,47.26,47.27,4400.0,30.9123,30.9188,30.8927,30.8992,4400.0
2005-05-02 12:55:00,47.27,47.35,47.25,47.25,4600.0,30.8992,30.9515,30.8862,30.8862,4600.0
2005-05-02 13:00:00,47.24,47.24,47.05,47.05,18200.0,30.8796,30.8796,30.7554,30.7554,18200.0
2005-05-02 13:05:00,47.08,47.09,47.05,47.06,4000.0,30.775,30.7816,30.7554,30.762,4000.0
2005-05-02 13:10:00,47.09,47.23,47.08,47.22,21300.0,30.7816,30.8731,30.775,30.8665,21300.0
2005-05-02 13:15:00,47.22,47.26,47.22,47.26,20400.0,30.8665,30.8927,30.8665,30.8927,20400.0
2005-05-02 13:20:00,47.26,47.31,47.26,47.31,24100.0,30.8927,30.9254,30.8927,30.9254,24100.0
2005-05-02 13:25:00,47.31,47.33,47.29,47.3,14400.0,30.9254,30.9384,30.9123,30.9188,14400.0
2005-05-02 13:30:00,47.3,47.3,47.25,47.25,7500.0,30.9188,30.9188,30.8862,30.8862,7500.0
2005-05-02 13:35:00,47.24,47.33,47.23,47.33,26700.0,30.8796,30.9384,30.8731,30.9384,26700.0
2005-05-02 13:40:00,47.34,47.36,47.31,47.32,19800.0,30.945,30.9581,30.9254,30.9319,19800.0
2005-05-02 13:45:00,47.31,47.34,47.29,47.29,16800.0,30.9254,30.945,30.9123,30.9123,16800.0
2005-05-02 13:50:00,47.29,47.31,47.29,47.3,11700.0,30.9123,30.9254,30.9123,30.9188,11700.0
2005-05-02 13:55:00,47.3,47.3,47.26,47.29,13800.0,30.9188,30.9188,30.8927,30.9123,13800.0
2005-05-02 14:00:00,47.29,47.29,47.21,47.21,28500.0,30.9123,30.9123,30.86,30.86,28500.0
2005-05-02 14:05:00,47.22,47.3,47.2,47.29,16000.0,30.8665,30.9188,30.8535,30.9123,16000.0
2005-05-02 14:10:00,47.29,47.31,47.25,47.25,12500.0,30.9123,30.9254,30.8862,30.8862,12500.0
2005-05-02 14:15:00,47.25,47.29,47.2,47.26,23700.0,30.8862,30.9123,30.8535,30.8927,23700.0
2005-05-02 14:20:00,47.25,47.28,47.25,47.26,17700.0,30.8862,30.9058,30.8862,30.8927,17700.0
2005-05-02 14:25:00,47.27,47.3,47.25,47.25,15400.0,30.8992,30.9188,30.8862,30.8862,15400.0
2005-05-02 14:30:00,47.25,47.27,47.24,47.24,11500.0,30.8862,30.8992,30.8796,30.8796,11500.0
2005-05-02 14:35:00,47.25,47.41,47.25,47.4,13700.0,30.8862,30.9907,30.8862,30.9842,13700.0
2005-05-02 14:40:00,47.41,47.46,47.35,47.35,12000.0,30.9907,31.0234,30.9515,30.9515,12000.0
2005-05-02 14:45:00,47.35,47.4,47.3,47.36,12800.0,30.9515,30.9842,30.9188,30.9581,12800.0
2005-05-02 14:50:00,47.36,47.36,47.26,47.29,7200.0,30.9581,30.9581,30.8927,30.9123,7200.0
2005-05-02 14:55:00,47.29,47.36,47.29,47.31,13300.0,30.9123,30.9581,30.9123,30.9254,13300.0
2005-05-02 15:00:00,47.29,47.3,47.27,47.28,18700.0,30.9123,30.9188,30.8992,30.9058,18700.0
2005-05-02 15:05:00,47.29,47.35,47.28,47.31,14100.0,30.9123,30.9515,30.9058,30.9254,14100.0
2005-05-02 15:10:00,47.33,47.34,47.29,47.34,11300.0,30.9384,30.945,30.9123,30.945,11300.0
2005-05-02 15:15:00,47.35,47.36,47.32,47.32,13200.0,30.9515,30.9581,30.9319,30.9319,13200.0
2005-05-02 15:20:00,47.31,47.43,47.31,47.42,18600.0,30.9254,31.0038,30.9254,30.9973,18600.0
2005-05-02 15:25:00,47.42,47.46,47.35,47.39,18000.0,30.9973,31.0234,30.9515,30.9777,18000.0
2005-05-02 15:30:00,47.39,47.49,47.38,47.49,21200.0,30.9777,31.043,30.9711,31.043,21200.0
2005-05-02 15:35:00,47.48,47.62,47.47,47.61,28700.0,31.0365,31.128,31.03,31.1215,28700.0
2005-05-02 15:40:00,47.6,47.61,47.56,47.6,15500.0,31.1149,31.1215,31.0888,31.1149,15500.0
2005-05-02 15:45:00,47.6,47.6,47.5,47.54,15000.0,31.1149,31.1149,31.0496,31.0757,15000.0
2005-05-02 15:50:00,47.54,47.54,47.52,47.52,20000.0,31.0757,31.0757,31.0626,31.0626,20000.0
2005-05-02 15:55:00,47.52,47.55,47.52,47.55,29000.0,31.0626,31.0823,31.0626,31.0823,29000.0
2005-05-03 09:30:00,47.44,47.98,47.44,47.98,61600.0,31.0104,31.3633,31.0104,31.3633,61600.0
2005-05-03 09:35:00,47.9,47.99,47.75,47.85,22300.0,31.311,31.3699,31.213,31.2784,22300.0
2005-05-03 09:40:00,47.88,47.95,47.68,47.68,16600.0,31.298,31.3437,31.1672,31.1672,16600.0
2005-05-03 09:45:00,47.69,47.97,47.68,47.96,38200.0,31.1738,31.3568,31.1672,31.3503,38200.0
2005-05-03 09:50:00,47.97,47.97,47.88,47.91,30000.0,31.3568,31.3568,31.298,31.3176,30000.0
2005-05-03 09:55:00,47.92,48.0,47.88,47.88,27300.0,31.3241,31.3764,31.298,31.298,27300.0
2005-05-03 10:00:00,47.88,47.99,47.79,47.99,34800.0,31.298,31.3699,31.2391,31.3699,34800.0
2005-05-03 10:05:00,47.98,48.0,47.86,48.0,29200.0,31.3633,31.3764,31.2849,31.3764,29200.0
2005-05-03 10:10:00,47.99,48.0,47.87,47.94,30600.0,31.3699,31.3764,31.2914,31.3372,30600.0
2005-05-03 10:15:00,47.95,48.13,47.95,48.02,30700.0,31.3437,31.4614,31.3437,31.3895,30700.0
2005-05-03 10:20:00,48.0,48.01,47.91,47.94,35100.0,31.3764,31.3829,31.3176,31.3372,35100.0
2005-05-03 10:25:00,47.94,47.99,47.92,47.92,20900.0,31.3372,31.3699,31.3241,31.3241,20900.0
2005-05-03 10:30:00,47.91,48.01,47.9,47.98,36000.0,31.3176,31.3829,31.311,31.3633,36000.0
2005-05-03 10:35:00,47.98,47.99,47.91,47.98,29500.0,31.3633,31.3699,31.3176,31.3633,29500.0
2005-05-03 10:40:00,47.98,48.0,47.93,48.0,27800.0,31.3633,31.3764,31.3307,31.3764,27800.0
2005-05-03 10:45:00,47.98,48.01,47.9,47.91,28200.0,31.3633,31.3829,31.311,31.3176,28200.0
2005-05-03 10:50:00,47.9,47.9,47.85,47.86,32200.0,31.311,31.311,31.2784,31.2849,32200.0
2005-05-03 10:55:00,47.86,47.91,47.86,47.91,20900.0,31.2849,31.3176,31.2849,31.3176,20900.0
2005-05-03 11:00:00,47.91,47.94,47.9,47.92,55200.0,31.3176,31.3372,31.311,31.3241,55200.0
2005-05-03 11:05:00,47.92,47.96,47.92,47.93,44400.0,31.3241,31.3503,31.3241,31.3307,44400.0
2005-05-03 11:10:00,47.95,48.0,47.93,48.0,56200.0,31.3437,31.3764,31.3307,31.3764,56200.0
2005-05-03 11:15:00,48.0,48.05,47.98,48.05,21000.0,31.3764,31.4091,31.3633,31.4091,21000.0
2005-05-03 11:20:00,48.07,48.08,48.03,48.04,43800.0,31.4222,31.4287,31.396,31.4026,43800.0
2005-05-03 11:25:00,48.03,48.03,47.92,48.0,20100.0,31.396,31.396,31.3241,31.3764,20100.0
2005-05-03 11:30:00,47.99,48.0,47.92,47.92,13700.0,31.3699,31.3764,31.3241,31.3241,13700.0
2005-05-03 11:35:00,47.92,48.01,47.91,47.98,74000.0,31.3241,31.3829,31.3176,31.3633,74000.0
2005-05-03 11:40:00,47.98,47.98,47.89,47.91,18500.0,31.3633,31.3633,31.3045,31.3176,18500.0
2005-05-03 11:45:00,47.91,47.95,47.9,47.9,13600.0,31.3176,31.3437,31.311,31.311,13600.0
2005-05-03 11:50:00,47.92,47.95,47.91,47.94,23000.0,31.3241,31.3437,31.3176,31.3372,23000.0
2005-05-03 11:55:00,47.95,47.95,47.82,47.83,14200.0,31.3437,31.3437,31.2587,31.2653,14200.0
2005-05-03 12:00:00,47.83,47.98,47.83,47.95,28800.0,31.2653,31.3633,31.2653,31.3437,28800.0
2005-05-03 12:05:00,47.96,47.96,47.9,47.93,32500.0,31.3503,31.3503,31.311,31.3307,32500.0
2005-05-03 12:10:00,47.93,47.93,47.9,47.9,45700.0,31.3307,31.3307,31.311,31.311,45700.0
2005-05-03 12:15:00,47.9,47.9,47.88,47.88,28900.0,31.311,31.311,31.298,31.298,28900.0
2005-05-03 12:20:00,47.88,47.88,47.86,47.86,8800.0,31.298,31.298,31.2849,31.2849,8800.0
2005-05-03 12:25:00,47.87,47.87,47.81,47.82,35800.0,31.2914,31.2914,31.2522,31.2587,35800.0
2005-05-03 12:30:00,47.81,47.81,47.79,47.8,49100.0,31.2522,31.2522,31.2391,31.2457,49100.0
2005-05-03 12:35:00,47.8,47.8,47.7,47.71,10100.0,31.2457,31.2457,31.1803,31.1868,10100.0
2005-05-03 12:40:00,47.7,47.71,47.58,47.59,20200.0,31.1803,31.1868,31.1019,31.1084,20200.0
2005-05-03 12:45:00,47.58,47.7,47.51,47.66,33700.0,31.1019,31.1803,31.0561,31.1542,33700.0
2005-05-03 12:50:00,47.67,47.7,47.64,47.7,13200.0,31.1607,31.1803,31.1411,31.1803,13200.0
2005-05-03 12:55:00,47.71,47.79,47.71,47.77,10900.0,31.1868,31.2391,31.1868,31.2261,10900.0
2005-05-03 13:00:00,47.77,47.77,47.75,47.77,12600.0,31.2261,31.2261,31.213,31.2261,12600.0
2005-05-03 13:05:00,47.76,47.78,47.74,47.77,12900.0,31.2195,31.2326,31.2065,31.2261,12900.0
2005-05-03 13:10:00,47.77,47.81,47.77,47.81,17700.0,31.2261,31.2522,31.2261,31.2522,17700.0
2005-05-03 13:15:00,47.81,47.83,47.78,47.79,12000.0,31.2522,31.2653,31.2326,31.2391,12000.0
2005-05-03 13:20:00,47.79,47.79,47.75,47.76,13700.0,31.2391,31.2391,31.213,31.2195,13700.0
2005-05-03 13:25:00,47.77,47.85,47.75,47.8,16000.0,31.2261,31.2784,31.213,31.2457,16000.0
2005-05-03 13:30:00,47.8,47.8,47.77,47.8,13500.0,31.2457,31.2457,31.2261,31.2457,13500.0
2005-05-03 13:35:00,47.79,47.79,47.75,47.76,7800.0,31.2391,31.2391,31.213,31.2195,7800.0
2005-05-03 13:40:00,47.76,47.76,47.74,47.75,8000.0,31.2195,31.2195,31.2065,31.213,8000.0
2005-05-03 13:45:00,47.75,47.75,47.72,47.73,13400.0,31.213,31.213,31.1934,31.1999,13400.0
2005-05-03 13:50:00,47.73,47.73,47.7,47.72,13100.0,31.1999,31.1999,31.1803,31.1934,13100.0
2005-05-03 13:55:00,47.73,47.74,47.72,47.73,7800.0,31.1999,31.2065,31.1934,31.1999,7800.0
2005-05-03 14:00:00,47.73,47.73,47.56,47.58,16500.0,31.1999,31.1999,31.0888,31.1019,16500.0
2005-05-03 14:05:00,47.57,47.57,47.51,47.56,17500.0,31.0953,31.0953,31.0561,31.0888,17500.0
2005-05-03 14:10:00,47.56,47.73,47.56,47.7,48500.0,31.0888,31.1999,31.0888,31.1803,48500.0
2005-05-03 14:15:00,47.7,47.7,47.32,47.41,26800.0,31.1803,31.1803,30.9319,30.9907,26800.0
2005-05-03 14:20:00,47.4,47.4,47.18,47.35,33600.0,30.9842,30.9842,30.8404,30.9515,33600.0
2005-05-03 14:25:00,47.37,47.41,47.27,47.31,40100.0,30.9646,30.9907,30.8992,30.9254,40100.0
2005-05-03 14:30:00,47.31,47.68,47.31,47.68,49300.0,30.9254,31.1672,30.9254,31.1672,49300.0
2005-05-03 14:35:00,47.7,47.78,47.68,47.76,35700.0,31.1803,31.2326,31.1672,31.2195,35700.0
2005-05-03 14:40:00,47.76,47.76,47.66,47.67,39400.0,31.2195,31.2195,31.1542,31.1607,39400.0
2005-05-03 14:45:00,47.64,47.71,47.58,47.58,22100.0,31.1411,31.1868,31.1019,31.1019,22100.0
2005-05-03 14:50:00,47.58,47.58,47.5,47.56,22000.0,31.1019,31.1019,31.0496,31.0888,22000.0
2005-05-03 14:55:00,47.56,47.65,47.56,47.64,22000.0,31.0888,31.1476,31.0888,31.1411,22000.0
2005-05-03 15:00:00,47.66,47.66,47.34,47.34,32200.0,31.1542,31.1542,30.945,30.945,32200.0
2005-05-03 15:05:00,47.34,47.34,47.03,47.03,20200.0,30.945,30.945,30.7423,30.7423,20200.0
2005-05-03 15:10:00,47.05,47.05,46.9,46.98,28200.0,30.7554,30.7554,30.6574,30.7097,28200.0
2005-05-03 15:15:00,46.97,47.06,46.88,47.05,31000.0,30.7031,30.762,30.6443,30.7554,31000.0
2005-05-03 15:20:00,47.05,47.19,47.05,47.17,31300.0,30.7554,30.8469,30.7554,30.8339,31300.0
2005-05-03 15:25:00,47.17,47.17,47.0,47.1,24900.0,30.8339,30.8339,30.7227,30.7881,24900.0
2005-05-03 15:30:00,47.11,47.11,46.83,46.83,32800.0,30.7946,30.7946,30.6116,30.6116,32800.0
2005-05-03 15:35:00,46.83,46.94,46.82,46.83,24200.0,30.6116,30.6835,30.6051,30.6116,24200.0
2005-05-03 15:40:00,46.82,46.83,46.68,46.69,36300.0,30.6051,30.6116,30.5136,30.5201,36300.0
2005-05-03 15:45:00,46.62,46.79,46.61,46.79,36200.0,30.4743,30.5855,30.4678,30.5855,36200.0
2005-05-03 15:50:00,46.79,46.9,46.55,46.55,45100.0,30.5855,30.6574,30.4286,30.4286,45100.0
2005-05-03 15:55:00,46.56,46.8,46.5,46.71,59500.0,30.4351,30.592,30.3959,30.5332,59500.0
2005-05-04 09:30:00,46.8,47.1,46.8,47.1,32600.0,30.592,30.7881,30.592,30.7881,32600.0
2005-05-04 09:35:00,47.12,47.19,46.93,47.08,23300.0,30.8012,30.8469,30.677,30.775,23300.0
2005-05-04 09:40:00,47.15,47.15,46.92,46.99,12700.0,30.8208,30.8208,30.6704,30.7162,12700.0
2005-05-04 09:45:00,46.95,47.02,46.9,46.95,67800.0,30.69,30.7358,30.6574,30.69,67800.0
2005-05-04 09:50:00,46.95,47.04,46.95,47.02,48000.0,30.69,30.7489,30.69,30.7358,48000.0
2005-05-04 09:55:00,47.03,47.08,47.0,47.08,27000.0,30.7423,30.775,30.7227,30.775,27000.0
2005-05-04 10:00:00,47.12,47.13,47.0,47.07,20600.0,30.8012,30.8077,30.7227,30.7685,20600.0
2005-05-04 10:05:00,47.06,47.16,47.0,47.16,49200.0,30.762,30.8273,30.7227,30.8273,49200.0
2005-05-04 10:10:00,47.16,47.22,47.12,47.22,15300.0,30.8273,30.8665,30.8012,30.8665,15300.0
2005-05-04 10:15:00,47.21,47.42,47.21,47.34,17200.0,30.86,30.9973,30.86,30.945,17200.0
2005-05-04 10:20:00,47.32,47.32,47.17,47.29,27600.0,30.9319,30.9319,30.8339,30.9123,27600.0
2005-05-04 10:25:00,47.33,47.38,47.24,47.35,14000.0,30.9384,30.9711,30.8796,30.9515,14000.0
2005-05-04 10:30:00,47.39,47.6,47.33,47.6,13700.0,30.9777,31.1149,30.9384,31.1149,13700.0
2005-05-04 10:35:00,47.59,47.68,47.59,47.59,30500.0,31.1084,31.1672,31.1084,31.1084,30500.0
2005-05-04 10:40:00,47.59,47.59,47.35,47.35,21700.0,31.1084,31.1084,30.9515,30.9515,21700.0
2005-05-04 10:45:00,47.39,48.0,47.35,47.91,68200.0,30.9777,31.3764,30.9515,31.3176,68200.0
2005-05-04 10:50:00,47.88,48.0,47.81,47.86,39800.0,31.298,31.3764,31.2522,31.2849,39800.0
2005-05-04 10:55:00,47.85,47.87,47.81,47.86,10300.0,31.2784,31.2914,31.2522,31.2849,10300.0
2005-05-04 11:00:00,47.85,47.86,47.75,47.75,10000.0,31.2784,31.2849,31.213,31.213,10000.0
2005-05-04 11:05:00,47.73,47.75,47.65,47.74,14300.0,31.1999,31.213,31.1476,31.2065,14300.0
2005-05-04 11:10:00,47.72,47.73,47.66,47.66,8500.0,31.1934,31.1999,31.1542,31.1542,8500.0
2005-05-04 11:15:00,47.65,47.77,47.65,47.77,9200.0,31.1476,31.2261,31.1476,31.2261,9200.0
2005-05-04 11:20:00,47.79,47.8,47.7,47.7,11800.0,31.2391,31.2457,31.1803,31.1803,11800.0
2005-05-04 11:25:00,47.72,47.93,47.71,47.92,13700.0,31.1934,31.3307,31.1868,31.3241,13700.0
2005-05-04 11:30:00,47.95,47.95,47.88,47.9,7600.0,31.3437,31.3437,31.298,31.311,7600.0
2005-05-04 11:35:00,47.87,47.95,47.87,47.89,10300.0,31.2914,31.3437,31.2914,31.3045,10300.0
2005-05-04 11:40:00,47.9,48.09,47.88,48.06,35900.0,31.311,31.4352,31.298,31.4156,35900.0
2005-05-04 11:45:00,48.06,48.2,48.05,48.09,60300.0,31.4156,31.5071,31.4091,31.4352,60300.0
2005-05-04 11:50:00,48.07,48.1,47.96,48.07,39900.0,31.4222,31.4418,31.3503,31.4222,39900.0
2005-05-04 11:55:00,48.08,48.14,48.05,48.11,47400.0,31.4287,31.4679,31.4091,31.4483,47400.0
2005-05-04 12:00:00,48.08,48.11,47.94,47.94,12000.0,31.4287,31.4483,31.3372,31.3372,12000.0
2005-05-04 12:05:00,47.96,48.08,47.96,48.08,33000.0,31.3503,31.4287,31.3503,31.4287,33000.0
2005-05-04 12:10:00,48.07,48.08,48.04,48.05,8700.0,31.4222,31.4287,31.4026,31.4091,8700.0
2005-05-04 12:15:00,48.05,48.07,48.05,48.07,11700.0,31.4091,31.4222,31.4091,31.4222,11700.0
2005-05-04 12:20:00,48.03,48.03,47.84,47.86,16000.0,31.396,31.396,31.2718,31.2849,16000.0
2005-05-04 12:25:00,47.86,47.91,47.84,47.86,3700.0,31.2849,31.3176,31.2718,31.2849,3700.0
2005-05-04 12:30:00,47.88,47.92,47.88,47.92,5400.0,31.298,31.3241,31.298,31.3241,5400.0
2005-05-04 12:35:00,47.92,47.95,47.92,47.94,6000.0,31.3241,31.3437,31.3241,31.3372,6000.0
2005-05-04 12:40:00,47.94,47.96,47.92,47.95,4900.0,31.3372,31.3503,31.3241,31.3437,4900.0
2005-05-04 12:45:00,47.95,47.97,47.89,47.96,12500.0,31.3437,31.3568,31.3045,31.3503,12500.0
2005-05-04 12:50:00,47.97,48.01,47.92,48.0,13500.0,31.3568,31.3829,31.3241,31.3764,13500.0
2005-05-04 12:55:00,48.0,48.0,47.9,47.95,10000.0,31.3764,31.3764,31.311,31.3437,10000.0
2005-05-04 13:00:00,47.96,47.98,47.95,47.98,7200.0,31.3503,31.3633,31.3437,31.3633,7200.0
2005-05-04 13:05:00,47.95,48.0,47.9,47.99,7400.0,31.3437,31.3764,31.311,31.3699,7400.0
2005-05-04 13:10:00,47.99,47.99,47.9,47.9,4800.0,31.3699,31.3699,31.311,31.311,4800.0
2005-05-04 13:15:00,47.92,47.94,47.83,47.84,5300.0,31.3241,31.3372,31.2653,31.2718,5300.0
2005-05-04 13:20:00,47.85,47.85,47.81,47.84,4200.0,31.2784,31.2784,31.2522,31.2718,4200.0
2005-05-04 13:25:00,47.85,47.86,47.74,47.81,7000.0,31.2784,31.2849,31.2065,31.2522,7000.0
2005-05-04 13:30:00,47.77,47.81,47.75,47.75,8300.0,31.2261,31.2522,31.213,31.213,8300.0
2005-05-04 13:35:00,47.75,47.8,47.69,47.8,6600.0,31.213,31.2457,31.1738,31.2457,6600.0
2005-05-04 13:40:00,47.85,47.87,47.84,47.87,3400.0,31.2784,31.2914,31.2718,31.2914,3400.0
2005-05-04 13:45:00,47.92,47.98,47.9,47.95,5400.0,31.3241,31.3633,31.311,31.3437,5400.0
2005-05-04 13:50:00,47.95,48.1,47.95,48.1,15500.0,31.3437,31.4418,31.3437,31.4418,15500.0
2005-05-04 13:55:00,48.1,48.1,47.92,47.95,17400.0,31.4418,31.4418,31.3241,31.3437,17400.0
2005-05-04 14:00:00,47.95,48.01,47.93,47.97,15000.0,31.3437,31.3829,31.3307,31.3568,15000.0
2005-05-04 14:05:00,47.99,48.0,47.85,47.88,6700.0,31.3699,31.3764,31.2784,31.298,6700.0
2005-05-04 14:10:00,47.87,47.94,47.87,47.89,10500.0,31.2914,31.3372,31.2914,31.3045,10500.0
2005-05-04 14:15:00,47.87,48.0,47.87,48.0,7300.0,31.2914,31.3764,31.2914,31.3764,7300.0
2005-05-04 14:20:00,48.0,48.05,47.9,47.9,14200.0,31.3764,31.4091,31.311,31.311,14200.0
2005-05-04 14:25:00,47.85,47.93,47.84,47.9,10500.0,31.2784,31.3307,31.2718,31.311,10500.0
2005-05-04 14:30:00,47.9,48.01,47.9,47.98,8400.0,31.311,31.3829,31.311,31.3633,8400.0
2005-05-04 14:35:00,47.96,47.97,47.91,47.91,5300.0,31.3503,31.3568,31.3176,31.3176,5300.0
2005-05-04 14:40:00,47.94,48.05,47.94,47.95,11300.0,31.3372,31.4091,31.3372,31.3437,11300.0
2005-05-04 14:45:00,47.94,48.05,47.94,47.99,8500.0,31.3372,31.4091,31.3372,31.3699,8500.0
2005-05-04 14:50:00,48.02,48.02,47.94,47.96,6800.0,31.3895,31.3895,31.3372,31.3503,6800.0
2005-05-04 14:55:00,47.99,48.04,47.96,48.04,11500.0,31.3699,31.4026,31.3503,31.4026,11500.0
2005-05-04 15:00:00,48.04,48.06,47.96,47.96,11200.0,31.4026,31.4156,31.3503,31.3503,11200.0
2005-05-04 15:05:00,47.93,47.96,47.85,47.96,10400.0,31.3307,31.3503,31.2784,31.3503,10400.0
2005-05-04 15:10:00,47.97,48.09,47.97,48.09,67400.0,31.3568,31.4352,31.3568,31.4352,67400.0
2005-05-04 15:15:00,48.06,48.08,48.05,48.06,16900.0,31.4156,31.4287,31.4091,31.4156,16900.0
2005-05-04 15:20:00,48.09,48.1,48.05,48.05,27600.0,31.4352,31.4418,31.4091,31.4091,27600.0
2005-05-04 15:25:00,48.06,48.2,48.06,48.17,28000.0,31.4156,31.5071,31.4156,31.4875,28000.0
2005-05-04 15:30:00,48.13,48.15,48.03,48.04,26500.0,31.4614,31.4745,31.396,31.4026,26500.0
2005-05-04 15:35:00,48.03,48.03,47.98,48.0,64500.0,31.396,31.396,31.3633,31.3764,64500.0
2005-05-04 15:40:00,48.01,48.06,47.99,48.03,23900.0,31.3829,31.4156,31.3699,31.396,23900.0
2005-05-04 15:45:00,48.07,48.14,48.05,48.05,44300.0,31.4222,31.4679,31.4091,31.4091,44300.0
2005-05-04 15:50:00,48.05,48.05,47.95,47.96,9900.0,31.4091,31.4091,31.3437,31.3503,9900.0
2005-05-04 15:55:00,47.97,47.97,47.9,47.94,14000.0,31.3568,31.3568,31.311,31.3372,14000.0
2005-05-05 09:30:00,48.25,48.29,48.1,48.12,46300.0,31.5398,31.566,31.4418,31.4548,46300.0
2005-05-05 09:35:00,48.06,48.2,47.95,47.96,11300.0,31.4156,31.5071,31.3437,31.3503,11300.0
2005-05-05 09:40:00,47.97,48.25,47.96,48.19,24700.0,31.3568,31.5398,31.3503,31.5006,24700.0
2005-05-05 09:45:00,48.18,48.25,48.06,48.11,50500.0,31.4941,31.5398,31.4156,31.4483,50500.0
2005-05-05 09:50:00,48.1,48.27,48.1,48.19,36300.0,31.4418,31.5529,31.4418,31.5006,36300.0
2005-05-05 09:55:00,48.2,48.35,48.07,48.27,21900.0,31.5071,31.6052,31.4222,31.5529,21900.0
2005-05-05 10:00:00,48.27,48.39,48.26,48.33,15600.0,31.5529,31.6313,31.5464,31.5921,15600.0
2005-05-05 10:05:00,48.34,48.4,48.28,48.38,15500.0,31.5987,31.6379,31.5594,31.6248,15500.0
2005-05-05 10:10:00,48.36,48.36,48.27,48.31,12500.0,31.6117,31.6117,31.5529,31.579,12500.0
2005-05-05 10:15:00,48.32,48.42,48.27,48.29,22700.0,31.5856,31.651,31.5529,31.566,22700.0
2005-05-05 10:20:00,48.3,48.37,48.27,48.36,25400.0,31.5725,31.6183,31.5529,31.6117,25400.0
2005-05-05 10:25:00,48.37,48.4,48.3,48.33,17300.0,31.6183,31.6379,31.5725,31.5921,17300.0
2005-05-05 10:30:00,48.32,48.4,48.3,48.37,30000.0,31.5856,31.6379,31.5725,31.6183,30000.0
2005-05-05 10:35:00,48.32,48.4,48.29,48.37,19000.0,31.5856,31.6379,31.566,31.6183,19000.0
2005-05-05 10:40:00,48.38,48.38,48.28,48.37,35000.0,31.6248,31.6248,31.5594,31.6183,35000.0
2005-05-05 10:45:00,48.38,48.4,48.29,48.34,16300.0,31.6248,31.6379,31.566,31.5987,16300.0
2005-05-05 10:50:00,48.35,48.35,48.15,48.16,18800.0,31.6052,31.6052,31.4745,31.481,18800.0
2005-05-05 10:55:00,48.16,48.21,48.15,48.2,15300.0,31.481,31.5137,31.4745,31.5071,15300.0
2005-05-05 11:00:00,48.19,48.28,48.18,48.27,12300.0,31.5006,31.5594,31.4941,31.5529,12300.0
2005-05-05 11:05:00,48.27,48.32,48.23,48.27,23900.0,31.5529,31.5856,31.5268,31.5529,23900.0
2005-05-05 11:10:00,48.27,48.34,48.25,48.29,12200.0,31.5529,31.5987,31.5398,31.566,12200.0
2005-05-05 11:15:00,48.3,48.32,48.27,48.32,6400.0,31.5725,31.5856,31.5529,31.5856,6400.0
2005-05-05 11:20:00,48.32,48.32,48.26,48.26,7600.0,31.5856,31.5856,31.5464,31.5464,7600.0
2005-05-05 11:25:00,48.26,48.26,48.0,48.03,21100.0,31.5464,31.5464,31.3764,31.396,21100.0
2005-05-05 11:30:00,48.04,48.16,48.04,48.11,15600.0,31.4026,31.481,31.4026,31.4483,15600.0
2005-05-05 11:35:00,48.12,48.16,48.08,48.08,14400.0,31.4548,31.481,31.4287,31.4287,14400.0
2005-05-05 11:40:00,48.07,48.07,48.02,48.05,3000.0,31.4222,31.4222,31.3895,31.4091,3000.0
2005-05-05 11:45:00,48.05,48.07,48.05,48.06,5000.0,31.4091,31.4222,31.4091,31.4156,5000.0
2005-05-05 11:50:00,48.06,48.07,48.04,48.07,11400.0,31.4156,31.4222,31.4026,31.4222,11400.0
2005-05-05 11:55:00,48.07,48.07,48.02,48.07,5800.0,31.4222,31.4222,31.3895,31.4222,5800.0
2005-05-05 12:00:00,48.06,48.1,48.05,48.09,9100.0,31.4156,31.4418,31.4091,31.4352,9100.0
2005-05-05 12:05:00,48.09,48.12,48.08,48.11,8100.0,31.4352,31.4548,31.4287,31.4483,8100.0
2005-05-05 12:10:00,48.12,48.12,48.06,48.06,6900.0,31.4548,31.4548,31.4156,31.4156,6900.0
2005-05-05 12:15:00,48.06,48.1,48.04,48.1,5700.0,31.4156,31.4418,31.4026,31.4418,5700.0
2005-05-05 12:20:00,48.11,48.16,48.09,48.14,7300.0,31.4483,31.481,31.4352,31.4679,7300.0
2005-05-05 12:25:00,48.15,48.21,48.15,48.19,22400.0,31.4745,31.5137,31.4745,31.5006,22400.0
2005-05-05 12:30:00,48.2,48.25,48.2,48.25,6800.0,31.5071,31.5398,31.5071,31.5398,6800.0
2005-05-05 12:35:00,48.27,48.3,48.16,48.16,33100.0,31.5529,31.5725,31.481,31.481,33100.0
2005-05-05 12:40:00,48.15,48.2,48.02,48.2,24900.0,31.4745,31.5071,31.3895,31.5071,24900.0
2005-05-05 12:45:00,48.2,48.26,48.0,48.0,14400.0,31.5071,31.5464,31.3764,31.3764,14400.0
2005-05-05 12:50:00,48.0,48.19,48.0,48.19,13300.0,31.3764,31.5006,31.3764,31.5006,13300.0
2005-05-05 12:55:00,48.2,48.2,48.0,48.0,21300.0,31.5071,31.5071,31.3764,31.3764,21300.0
2005-05-05 13:00:00,47.98,48.11,47.98,48.09,52000.0,31.3633,31.4483,31.3633,31.4352,52000.0
2005-05-05 13:05:00,48.09,48.15,48.03,48.14,12900.0,31.4352,31.4745,31.396,31.4679,12900.0
2005-05-05 13:10:00,48.13,48.13,48.06,48.06,12300.0,31.4614,31.4614,31.4156,31.4156,12300.0
2005-05-05 13:15:00,48.06,48.07,48.0,48.0,11600.0,31.4156,31.4222,31.3764,31.3764,11600.0
2005-05-05 13:20:00,48.01,48.03,48.0,48.01,15400.0,31.3829,31.396,31.3764,31.3829,15400.0
2005-05-05 13:25:00,48.01,48.08,48.01,48.08,20500.0,31.3829,31.4287,31.3829,31.4287,20500.0
2005-05-05 13:30:00,48.08,48.08,48.01,48.05,25700.0,31.4287,31.4287,31.3829,31.4091,25700.0
2005-05-05 13:35:00,48.08,48.21,48.08,48.2,20600.0,31.4287,31.5137,31.4287,31.5071,20600.0
2005-05-05 13:40:00,48.19,48.2,48.03,48.15,15200.0,31.5006,31.5071,31.396,31.4745,15200.0
2005-05-05 13:45:00,48.15,48.15,48.03,48.14,19500.0,31.4745,31.4745,31.396,31.4679,19500.0
2005-05-05 13:50:00,48.14,48.14,48.02,48.07,9500.0,31.4679,31.4679,31.3895,31.4222,9500.0
2005-05-05 13:55:00,48.07,48.07,48.0,48.01,23600.0,31.4222,31.4222,31.3764,31.3829,23600.0
2005-05-05 14:00:00,48.01,48.1,48.0,48.07,25900.0,31.3829,31.4418,31.3764,31.4222,25900.0
2005-05-05 14:05:00,48.08,48.09,48.04,48.04,9600.0,31.4287,31.4352,31.4026,31.4026,9600.0
2005-05-05 14:10:00,48.05,48.16,48.03,48.08,21000.0,31.4091,31.481,31.396,31.4287,21000.0
2005-05-05 14:15:00,48.06,48.1,48.05,48.07,4300.0,31.4156,31.4418,31.4091,31.4222,4300.0
2005-05-05 14:20:00,48.08,48.14,48.06,48.14,7000.0,31.4287,31.4679,31.4156,31.4679,7000.0
2005-05-05 14:25:00,48.14,48.15,48.05,48.05,18100.0,31.4679,31.4745,31.4091,31.4091,18100.0
2005-05-05 14:30:00,48.05,48.06,48.02,48.04,9900.0,31.4091,31.4156,31.3895,31.4026,9900.0
2005-05-05 14:35:00,48.05,48.05,48.0,48.0,33400.0,31.4091,31.4091,31.3764,31.3764,33400.0
2005-05-05 14:40:00,48.02,48.05,48.0,48.05,29100.0,31.3895,31.4091,31.3764,31.4091,29100.0
2005-05-05 14:45:00,48.05,48.05,47.97,47.99,8500.0,31.4091,31.4091,31.3568,31.3699,8500.0
2005-05-05 14:50:00,47.98,47.98,47.86,47.86,9700.0,31.3633,31.3633,31.2849,31.2849,9700.0
2005-05-05 14:55:00,47.86,47.91,47.79,47.89,23600.0,31.2849,31.3176,31.2391,31.3045,23600.0
2005-05-05 15:00:00,47.88,47.93,47.86,47.86,11900.0,31.298,31.3307,31.2849,31.2849,11900.0
2005-05-05 15:05:00,47.86,47.93,47.82,47.93,8200.0,31.2849,31.3307,31.2587,31.3307,8200.0
2005-05-05 15:10:00,47.92,47.98,47.91,47.95,27700.0,31.3241,31.3633,31.3176,31.3437,27700.0
2005-05-05 15:15:00,47.91,47.98,47.91,47.98,9800.0,31.3176,31.3633,31.3176,31.3633,9800.0
2005-05-05 15:20:00,47.98,48.02,47.98,47.99,15300.0,31.3633,31.3895,31.3633,31.3699,15300.0
2005-05-05 15:25:00,47.99,48.0,47.8,47.82,14700.0,31.3699,31.3764,31.2457,31.2587,14700.0
2005-05-05 15:30:00,47.81,47.86,47.76,47.86,27700.0,31.2522,31.2849,31.2195,31.2849,27700.0
2005-05-05 15:35:00,47.87,47.97,47.87,47.97,17900.0,31.2914,31.3568,31.2914,31.3568,17900.0
2005-05-05 15:40:00,47.98,48.05,47.98,48.04,31200.0,31.3633,31.4091,31.3633,31.4026,31200.0
2005-05-05 15:45:00,48.04,48.05,47.98,48.0,17700.0,31.4026,31.4091,31.3633,31.3764,17700.0
2005-05-05 15:50:00,47.99,48.0,47.94,47.94,18200.0,31.3699,31.3764,31.3372,31.3372,18200.0
2005-05-05 15:55:00,47.92,47.95,47.84,47.91,34500.0,31.3241,31.3437,31.2718,31.3176,34500.0
2005-05-06 09:30:00,48.15,48.15,48.14,48.15,34500.0,31.4745,31.4745,31.4679,31.4745,34500.0
2005-05-06 09:35:00,48.15,48.3,48.15,48.3,34300.0,31.4745,31.5725,31.4745,31.5725,34300.0
2005-05-06 09:40:00,48.3,48.58,48.3,48.5,76600.0,31.5725,31.7555,31.5725,31.7032,76600.0
2005-05-06 09:45:00,48.6,48.67,48.56,48.62,41800.0,31.7686,31.8144,31.7425,31.7817,41800.0
2005-05-06 09:50:00,48.62,48.88,48.61,48.81,25100.0,31.7817,31.9516,31.7752,31.9059,25100.0
2005-05-06 09:55:00,48.82,48.85,48.64,48.76,30200.0,31.9124,31.932,31.7948,31.8732,30200.0
2005-05-06 10:00:00,48.75,48.96,48.75,48.87,19300.0,31.8667,32.0039,31.8667,31.9451,19300.0
2005-05-06 10:05:00,48.87,48.9,48.76,48.77,15800.0,31.9451,31.9647,31.8732,31.8797,15800.0
2005-05-06 10:10:00,48.77,48.78,48.69,48.78,7200.0,31.8797,31.8863,31.8274,31.8863,7200.0
2005-05-06 10:15:00,48.77,48.77,48.71,48.71,13400.0,31.8797,31.8797,31.8405,31.8405,13400.0
2005-05-06 10:20:00,48.7,48.77,48.7,48.77,13500.0,31.834,31.8797,31.834,31.8797,13500.0
2005-05-06 10:25:00,48.77,48.9,48.75,48.75,13600.0,31.8797,31.9647,31.8667,31.8667,13600.0
2005-05-06 10:30:00,48.76,48.82,48.73,48.74,18400.0,31.8732,31.9124,31.8536,31.8601,18400.0
2005-05-06 10:35:00,48.73,48.73,48.66,48.66,4800.0,31.8536,31.8536,31.8078,31.8078,4800.0
2005-05-06 10:40:00,48.66,48.74,48.66,48.74,10600.0,31.8078,31.8601,31.8078,31.8601,10600.0
2005-05-06 10:45:00,48.74,48.75,48.6,48.64,20500.0,31.8601,31.8667,31.7686,31.7948,20500.0
2005-05-06 10:50:00,48.61,48.67,48.56,48.66,12300.0,31.7752,31.8144,31.7425,31.8078,12300.0
2005-05-06 10:55:00,48.66,48.66,48.55,48.62,7600.0,31.8078,31.8078,31.7359,31.7817,7600.0
2005-05-06 11:00:00,48.6,48.61,48.54,48.57,8500.0,31.7686,31.7752,31.7294,31.749,8500.0
2005-05-06 11:05:00,48.56,48.56,48.52,48.52,8400.0,31.7425,31.7425,31.7163,31.7163,8400.0
2005-05-06 11:10:00,48.53,48.61,48.51,48.61,14000.0,31.7229,31.7752,31.7098,31.7752,14000.0
2005-05-06 11:15:00,48.59,48.59,48.5,48.51,19800.0,31.7621,31.7621,31.7032,31.7098,19800.0
2005-05-06 11:20:00,48.5,48.51,48.43,48.46,55400.0,31.7032,31.7098,31.6575,31.6771,55400.0
2005-05-06 11:25:00,48.47,48.47,48.27,48.27,10300.0,31.6836,31.6836,31.5529,31.5529,10300.0
2005-05-06 11:30:00,48.25,48.4,48.17,48.4,25600.0,31.5398,31.6379,31.4875,31.6379,25600.0
2005-05-06 11:35:00,48.4,48.44,48.38,48.38,9800.0,31.6379,31.664,31.6248,31.6248,9800.0
2005-05-06 11:40:00,48.33,48.33,48.24,48.27,11800.0,31.5921,31.5921,31.5333,31.5529,11800.0
2005-05-06 11:45:00,48.26,48.35,48.25,48.35,26200.0,31.5464,31.6052,31.5398,31.6052,26200.0
2005-05-06 11:50:00,48.35,48.36,48.3,48.32,31200.0,31.6052,31.6117,31.5725,31.5856,31200.0
2005-05-06 11:55:00,48.34,48.4,48.3,48.35,10700.0,31.5987,31.6379,31.5725,31.6052,10700.0
2005-05-06 12:00:00,48.35,48.35,48.29,48.34,18400.0,31.6052,31.6052,31.566,31.5987,18400.0
2005-05-06 12:05:00,48.34,48.34,48.22,48.22,10600.0,31.5987,31.5987,31.5202,31.5202,10600.0
2005-05-06 12:10:00,48.23,48.29,48.19,48.19,22500.0,31.5268,31.566,31.5006,31.5006,22500.0
2005-05-06 12:15:00,48.2,48.32,48.19,48.32,12500.0,31.5071,31.5856,31.5006,31.5856,12500.0
2005-05-06 12:20:00,48.35,48.4,48.25,48.25,8200.0,31.6052,31.6379,31.5398,31.5398,8200.0
2005-05-06 12:25:00,48.23,48.36,48.22,48.35,8300.0,31.5268,31.6117,31.5202,31.6052,8300.0
2005-05-06 12:30:00,48.36,48.4,48.3,48.32,14200.0,31.6117,31.6379,31.5725,31.5856,14200.0
2005-05-06 12:35:00,48.32,48.4,48.32,48.36,15700.0,31.5856,31.6379,31.5856,31.6117,15700.0
2005-05-06 12:40:00,48.35,48.37,48.3,48.34,11500.0,31.6052,31.6183,31.5725,31.5987,11500.0
2005-05-06 12:45:00,48.39,48.39,48.31,48.34,7700.0,31.6313,31.6313,31.579,31.5987,7700.0
2005-05-06 12:50:00,48.34,48.38,48.34,48.36,5500.0,31.5987,31.6248,31.5987,31.6117,5500.0
2005-05-06 12:55:00,48.38,48.43,48.35,48.39,12700.0,31.6248,31.6575,31.6052,31.6313,12700.0
2005-05-06 13:00:00,48.39,48.45,48.38,48.45,9900.0,31.6313,31.6706,31.6248,31.6706,9900.0
2005-05-06 13:05:00,48.45,48.48,48.42,48.43,10900.0,31.6706,31.6902,31.651,31.6575,10900.0
2005-05-06 13:10:00,48.43,48.46,48.4,48.42,38600.0,31.6575,31.6771,31.6379,31.651,38600.0
2005-05-06 13:15:00,48.4,48.4,48.33,48.33,17600.0,31.6379,31.6379,31.5921,31.5921,17600.0
2005-05-06 13:20:00,48.32,48.32,48.24,48.25,6000.0,31.5856,31.5856,31.5333,31.5398,6000.0
2005-05-06 13:25:00,48.25,48.3,48.24,48.28,20600.0,31.5398,31.5725,31.5333,31.5594,20600.0
2005-05-06 13:30:00,48.26,48.26,48.23,48.25,9600.0,31.5464,31.5464,31.5268,31.5398,9600.0
2005-05-06 13:35:00,48.25,48.31,48.25,48.28,14200.0,31.5398,31.579,31.5398,31.5594,14200.0
2005-05-06 13:40:00,48.27,48.27,48.17,48.17,23100.0,31.5529,31.5529,31.4875,31.4875,23100.0
2005-05-06 13:45:00,48.16,48.19,48.14,48.17,26800.0,31.481,31.5006,31.4679,31.4875,26800.0
2005-05-06 13:50:00,48.17,48.25,48.15,48.19,15300.0,31.4875,31.5398,31.4745,31.5006,15300.0
2005-05-06 13:55:00,48.22,48.23,48.17,48.21,19500.0,31.5202,31.5268,31.4875,31.5137,19500.0
2005-05-06 14:00:00,48.21,48.25,48.19,48.24,9300.0,31.5137,31.5398,31.5006,31.5333,9300.0
2005-05-06 14:05:00,48.25,48.36,48.25,48.35,11100.0,31.5398,31.6117,31.5398,31.6052,11100.0
2005-05-06 14:10:00,48.34,48.35,48.3,48.35,12700.0,31.5987,31.6052,31.5725,31.6052,12700.0
2005-05-06 14:15:00,48.35,48.44,48.35,48.41,34600.0,31.6052,31.664,31.6052,31.6444,34600.0
2005-05-06 14:20:00,48.39,48.43,48.39,48.43,65600.0,31.6313,31.6575,31.6313,31.6575,65600.0
2005-05-06 14:25:00,48.42,48.46,48.4,48.44,18500.0,31.651,31.6771,31.6379,31.664,18500.0
2005-05-06 14:30:00,48.43,48.43,48.4,48.4,16300.0,31.6575,31.6575,31.6379,31.6379,16300.0
2005-05-06 14:35:00,48.4,48.42,48.37,48.37,68400.0,31.6379,31.651,31.6183,31.6183,68400.0
2005-05-06 14:40:00,48.36,48.36,48.31,48.31,19500.0,31.6117,31.6117,31.579,31.579,19500.0
2005-05-06 14:45:00,48.31,48.44,48.31,48.4,16900.0,31.579,31.664,31.579,31.6379,16900.0
2005-05-06 14:50:00,48.4,48.45,48.4,48.44,9300.0,31.6379,31.6706,31.6379,31.664,9300.0
2005-05-06 14:55:00,48.44,48.44,48.39,48.39,9300.0,31.664,31.664,31.6313,31.6313,9300.0
2005-05-06 15:00:00,48.39,48.42,48.39,48.4,18100.0,31.6313,31.651,31.6313,31.6379,18100.0
2005-05-06 15:05:00,48.38,48.38,48.36,48.36,10800.0,31.6248,31.6248,31.6117,31.6117,10800.0
2005-05-06 15:10:00,48.37,48.38,48.35,48.38,8200.0,31.6183,31.6248,31.6052,31.6248,8200.0
2005-05-06 15:15:00,48.38,48.52,48.38,48.51,33200.0,31.6248,31.7163,31.6248,31.7098,33200.0
2005-05-06 15:20:00,48.51,48.66,48.51,48.66,38900.0,31.7098,31.8078,31.7098,31.8078,38900.0
2005-05-06 15:25:00,48.66,48.75,48.6,48.64,40800.0,31.8078,31.8667,31.7686,31.7948,40800.0
2005-05-06 15:30:00,48.62,48.62,48.59,48.6,90400.0,31.7817,31.7817,31.7621,31.7686,90400.0
2005-05-06 15:35:00,48.58,48.59,48.55,48.55,19300.0,31.7555,31.7621,31.7359,31.7359,19300.0
2005-05-06 15:40:00,48.56,48.61,48.55,48.6,21600.0,31.7425,31.7752,31.7359,31.7686,21600.0
2005-05-06 15:45:00,48.6,48.63,48.57,48.62,18000.0,31.7686,31.7882,31.749,31.7817,18000.0
2005-05-06 15:50:00,48.62,48.65,48.61,48.61,16100.0,31.7817,31.8013,31.7752,31.7752,16100.0
2005-05-06 15:55:00,48.62,48.62,48.59,48.6,80300.0,31.7817,31.7817,31.7621,31.7686,80300.0
2005-05-09 09:30:00,48.69,48.73,48.51,48.51,13500.0,31.8274,31.8536,31.7098,31.7098,13500.0
2005-05-09 09:35:00,48.5,48.73,48.3,48.73,12400.0,31.7032,31.8536,31.5725,31.8536,12400.0
2005-05-09 09:40:00,48.77,48.86,48.74,48.74,7900.0,31.8797,31.9386,31.8601,31.8601,7900.0
2005-05-09 09:45:00,48.7,48.72,48.5,48.67,13400.0,31.834,31.8471,31.7032,31.8144,13400.0
2005-05-09 09:50:00,48.67,48.86,48.65,48.86,19300.0,31.8144,31.9386,31.8013,31.9386,19300.0
2005-05-09 09:55:00,48.8,48.95,48.8,48.9,27700.0,31.8993,31.9974,31.8993,31.9647,27700.0
2005-05-09 10:00:00,48.94,49.0,48.86,48.86,19000.0,31.9909,32.0301,31.9386,31.9386,19000.0
2005-05-09 10:05:00,48.87,49.02,48.84,48.94,28700.0,31.9451,32.0432,31.9255,31.9909,28700.0
2005-05-09 10:10:00,48.95,49.0,48.9,48.99,16500.0,31.9974,32.0301,31.9647,32.0235,16500.0
2005-05-09 10:15:00,48.99,49.03,48.96,48.98,9900.0,32.0235,32.0497,32.0039,32.017,9900.0
2005-05-09 10:20:00,48.99,49.02,48.99,49.0,8500.0,32.0235,32.0432,32.0235,32.0301,8500.0
2005-05-09 10:25:00,49.01,49.07,48.99,49.03,14100.0,32.0366,32.0758,32.0235,32.0497,14100.0
2005-05-09 10:30:00,49.03,49.05,48.96,49.05,9700.0,32.0497,32.0628,32.0039,32.0628,9700.0
2005-05-09 10:35:00,49.05,49.18,49.05,49.16,4800.0,32.0628,32.1477,32.0628,32.1347,4800.0
2005-05-09 10:40:00,49.16,49.26,49.16,49.18,8400.0,32.1347,32.2,32.1347,32.1477,8400.0
2005-05-09 10:45:00,49.17,49.3,49.09,49.3,13600.0,32.1412,32.2262,32.0889,32.2262,13600.0
2005-05-09 10:50:00,49.28,49.37,49.24,49.32,17900.0,32.2131,32.2719,32.187,32.2393,17900.0
2005-05-09 10:55:00,49.32,49.39,49.32,49.35,36200.0,32.2393,32.285,32.2393,32.2589,36200.0
2005-05-09 11:00:00,49.34,49.45,49.33,49.38,20300.0,32.2523,32.3242,32.2458,32.2785,20300.0
2005-05-09 11:05:00,49.38,49.45,49.38,49.39,16400.0,32.2785,32.3242,32.2785,32.285,16400.0
2005-05-09 11:10:00,49.39,49.49,49.38,49.49,10500.0,32.285,32.3504,32.2785,32.3504,10500.0
2005-05-09 11:15:00,49.47,49.48,49.4,49.43,14100.0,32.3373,32.3438,32.2916,32.3112,14100.0
2005-05-09 11:20:00,49.42,49.52,49.39,49.48,10400.0,32.3046,32.37,32.285,32.3438,10400.0
2005-05-09 11:25:00,49.48,49.53,49.48,49.49,14200.0,32.3438,32.3765,32.3438,32.3504,14200.0
2005-05-09 11:30:00,49.5,49.7,49.49,49.7,19500.0,32.3569,32.4877,32.3504,32.4877,19500.0
2005-05-09 11:35:00,49.66,49.75,49.58,49.61,26800.0,32.4615,32.5203,32.4092,32.4288,26800.0
2005-05-09 11:40:00,49.61,49.65,49.6,49.61,7800.0,32.4288,32.455,32.4223,32.4288,7800.0
2005-05-09 11:45:00,49.6,49.67,49.6,49.65,8800.0,32.4223,32.468,32.4223,32.455,8800.0
2005-05-09 11:50:00,49.66,49.74,49.66,49.74,11600.0,32.4615,32.5138,32.4615,32.5138,11600.0
2005-05-09 11:55:00,49.74,49.95,49.72,49.95,41800.0,32.5138,32.6511,32.5007,32.6511,41800.0
2005-05-09 12:00:00,49.98,49.98,49.84,49.9,52600.0,32.6707,32.6707,32.5792,32.6184,52600.0
2005-05-09 12:05:00,49.9,49.96,49.9,49.91,28100.0,32.6184,32.6576,32.6184,32.6249,28100.0
2005-05-09 12:10:00,49.91,49.93,49.84,49.84,14900.0,32.6249,32.638,32.5792,32.5792,14900.0
2005-05-09 12:15:00,49.85,49.87,49.82,49.82,21300.0,32.5857,32.5988,32.5661,32.5661,21300.0
2005-05-09 12:20:00,49.8,49.81,49.72,49.77,21300.0,32.553,32.5596,32.5007,32.5334,21300.0
2005-05-09 12:25:00,49.77,49.77,49.71,49.71,4600.0,32.5334,32.5334,32.4942,32.4942,4600.0
2005-05-09 12:30:00,49.72,49.77,49.71,49.72,17300.0,32.5007,32.5334,32.4942,32.5007,17300.0
2005-05-09 12:35:00,49.72,49.74,49.65,49.69,17100.0,32.5007,32.5138,32.455,32.4811,17100.0
2005-05-09 12:40:00,49.68,49.71,49.68,49.71,11100.0,32.4746,32.4942,32.4746,32.4942,11100.0
2005-05-09 12:45:00,49.7,49.73,49.69,49.73,15900.0,32.4877,32.5073,32.4811,32.5073,15900.0
2005-05-09 12:50:00,49.7,49.73,49.66,49.73,16200.0,32.4877,32.5073,32.4615,32.5073,16200.0
2005-05-09 12:55:00,49.72,49.78,49.72,49.77,14800.0,32.5007,32.54,32.5007,32.5334,14800.0
2005-05-09 13:00:00,49.78,49.84,49.78,49.82,9600.0,32.54,32.5792,32.54,32.5661,9600.0
2005-05-09 13:05:00,49.82,49.83,49.77,49.77,10300.0,32.5661,32.5726,32.5334,32.5334,10300.0
2005-05-09 13:10:00,49.76,49.77,49.7,49.72,23400.0,32.5269,32.5334,32.4877,32.5007,23400.0
2005-05-09 13:15:00,49.67,49.7,49.62,49.69,16300.0,32.468,32.4877,32.4354,32.4811,16300.0
2005-05-09 13:20:00,49.69,49.69,49.65,49.65,9200.0,32.4811,32.4811,32.455,32.455,9200.0
2005-05-09 13:25:00,49.65,49.66,49.63,49.63,8200.0,32.455,32.4615,32.4419,32.4419,8200.0
2005-05-09 13:30:00,49.63,49.67,49.63,49.67,10800.0,32.4419,32.468,32.4419,32.468,10800.0
2005-05-09 13:35:00,49.66,49.68,49.65,49.65,7600.0,32.4615,32.4746,32.455,32.455,7600.0
2005-05-09 13:40:00,49.67,49.72,49.67,49.68,11300.0,32.468,32.5007,32.468,32.4746,11300.0
2005-05-09 13:45:00,49.69,49.69,49.64,49.64,4300.0,32.4811,32.4811,32.4484,32.4484,4300.0
2005-05-09 13:50:00,49.63,49.64,49.61,49.62,15100.0,32.4419,32.4484,32.4288,32.4354,15100.0
2005-05-09 13:55:00,49.64,49.65,49.6,49.65,15900.0,32.4484,32.455,32.4223,32.455,15900.0
2005-05-09 14:00:00,49.64,49.65,49.53,49.53,6000.0,32.4484,32.455,32.3765,32.3765,6000.0
2005-05-09 14:05:00,49.53,49.55,49.45,49.49,12700.0,32.3765,32.3896,32.3242,32.3504,12700.0
2005-05-09 14:10:00,49.49,49.62,49.49,49.6,9500.0,32.3504,32.4354,32.3504,32.4223,9500.0
2005-05-09 14:15:00,49.59,49.66,49.55,49.56,11900.0,32.4158,32.4615,32.3896,32.3961,11900.0
2005-05-09 14:20:00,49.56,49.6,49.53,49.6,15500.0,32.3961,32.4223,32.3765,32.4223,15500.0
2005-05-09 14:25:00,49.6,49.6,49.55,49.6,16700.0,32.4223,32.4223,32.3896,32.4223,16700.0
2005-05-09 14:30:00,49.61,49.61,49.55,49.59,9500.0,32.4288,32.4288,32.3896,32.4158,9500.0
2005-05-09 14:35:00,49.59,49.66,49.58,49.61,16300.0,32.4158,32.4615,32.4092,32.4288,16300.0
2005-05-09 14:40:00,49.61,49.65,49.59,49.65,6300.0,32.4288,32.455,32.4158,32.455,6300.0
2005-05-09 14:45:00,49.66,49.68,49.62,49.68,7700.0,32.4615,32.4746,32.4354,32.4746,7700.0
2005-05-09 14:50:00,49.68,49.74,49.68,49.73,14900.0,32.4746,32.5138,32.4746,32.5073,14900.0
2005-05-09 14:55:00,49.73,49.81,49.72,49.78,13500.0,32.5073,32.5596,32.5007,32.54,13500.0
2005-05-09 15:00:00,49.78,49.84,49.78,49.84,22800.0,32.54,32.5792,32.54,32.5792,22800.0
2005-05-09 15:05:00,49.8,49.81,49.72,49.72,42700.0,32.553,32.5596,32.5007,32.5007,42700.0
2005-05-09 15:10:00,49.66,49.67,49.6,49.67,24600.0,32.4615,32.468,32.4223,32.468,24600.0
2005-05-09 15:15:00,49.67,49.72,49.66,49.71,21800.0,32.468,32.5007,32.4615,32.4942,21800.0
2005-05-09 15:20:00,49.71,49.71,49.67,49.67,15500.0,32.4942,32.4942,32.468,32.468,15500.0
2005-05-09 15:25:00,49.65,49.65,49.6,49.62,19200.0,32.455,32.455,32.4223,32.4354,19200.0
2005-05-09 15:30:00,49.63,49.67,49.61,49.61,27700.0,32.4419,32.468,32.4288,32.4288,27700.0
2005-05-09 15:35:00,49.6,49.62,49.53,49.61,28400.0,32.4223,32.4354,32.3765,32.4288,28400.0
2005-05-09 15:40:00,49.61,49.61,49.54,49.54,23800.0,32.4288,32.4288,32.3831,32.3831,23800.0
2005-05-09 15:45:00,49.55,49.73,49.55,49.71,20500.0,32.3896,32.5073,32.3896,32.4942,20500.0
2005-05-09 15:50:00,49.71,49.72,49.64,49.65,32900.0,32.4942,32.5007,32.4484,32.455,32900.0
2005-05-09 15:55:00,49.65,49.71,49.63,49.65,32500.0,32.455,32.4942,32.4419,32.455,32500.0
2005-05-10 09:30:00,49.72,49.72,49.53,49.53,18600.0,32.5007,32.5007,32.3765,32.3765,18600.0
2005-05-10 09:35:00,49.53,49.58,49.48,49.57,14900.0,32.3765,32.4092,32.3438,32.4027,14900.0
2005-05-10 09:40:00,49.57,49.58,49.2,49.2,13300.0,32.4027,32.4092,32.1608,32.1608,13300.0
2005-05-10 09:45:00,49.21,49.29,49.09,49.29,29400.0,32.1674,32.2196,32.0889,32.2196,29400.0
2005-05-10 09:50:00,49.42,49.42,49.23,49.24,27400.0,32.3046,32.3046,32.1804,32.187,27400.0
2005-05-10 09:55:00,49.24,49.35,49.24,49.28,23300.0,32.187,32.2589,32.187,32.2131,23300.0
2005-05-10 10:00:00,49.29,49.29,49.1,49.17,30200.0,32.2196,32.2196,32.0955,32.1412,30200.0
2005-05-10 10:05:00,49.18,49.21,49.12,49.14,35700.0,32.1477,32.1674,32.1085,32.1216,35700.0
2005-05-10 10:10:00,49.13,49.29,49.1,49.29,32100.0,32.1151,32.2196,32.0955,32.2196,32100.0
2005-05-10 10:15:00,49.28,49.28,49.08,49.08,21000.0,32.2131,32.2131,32.0824,32.0824,21000.0
2005-05-10 10:20:00,49.13,49.13,48.89,48.94,23000.0,32.1151,32.1151,31.9582,31.9909,23000.0
2005-05-10 10:25:00,48.95,48.95,48.79,48.88,21000.0,31.9974,31.9974,31.8928,31.9516,21000.0
2005-05-10 10:30:00,48.88,48.97,48.86,48.97,26000.0,31.9516,32.0105,31.9386,32.0105,26000.0
2005-05-10 10:35:00,48.98,49.0,48.93,49.0,17300.0,32.017,32.0301,31.9843,32.0301,17300.0
2005-05-10 10:40:00,49.03,49.04,48.82,48.87,13600.0,32.0497,32.0562,31.9124,31.9451,13600.0
2005-05-10 10:45:00,48.86,48.87,48.83,48.86,7400.0,31.9386,31.9451,31.919,31.9386,7400.0
2005-05-10 10:50:00,48.86,48.89,48.79,48.89,11200.0,31.9386,31.9582,31.8928,31.9582,11200.0
2005-05-10 10:55:00,48.89,49.01,48.89,49.01,16600.0,31.9582,32.0366,31.9582,32.0366,16600.0
2005-05-10 11:00:00,49.02,49.11,48.92,49.09,16900.0,32.0432,32.102,31.9778,32.0889,16900.0
2005-05-10 11:05:00,49.1,49.15,49.08,49.15,12400.0,32.0955,32.1281,32.0824,32.1281,12400.0
2005-05-10 11:10:00,49.16,49.21,49.15,49.2,9000.0,32.1347,32.1674,32.1281,32.1608,9000.0
2005-05-10 11:15:00,49.21,49.23,49.17,49.2,11600.0,32.1674,32.1804,32.1412,32.1608,11600.0
2005-05-10 11:20:00,49.2,49.2,49.13,49.16,10600.0,32.1608,32.1608,32.1151,32.1347,10600.0
2005-05-10 11:25:00,49.16,49.16,49.07,49.07,8100.0,32.1347,32.1347,32.0758,32.0758,8100.0
2005-05-10 11:30:00,49.07,49.13,49.05,49.13,22700.0,32.0758,32.1151,32.0628,32.1151,22700.0
2005-05-10 11:35:00,49.12,49.12,49.1,49.11,11000.0,32.1085,32.1085,32.0955,32.102,11000.0
2005-05-10 11:40:00,49.12,49.22,49.12,49.19,17000.0,32.1085,32.1739,32.1085,32.1543,17000.0
2005-05-10 11:45:00,49.19,49.19,49.05,49.05,7800.0,32.1543,32.1543,32.0628,32.0628,7800.0
2005-05-10 11:50:00,49.05,49.05,48.99,49.0,16300.0,32.0628,32.0628,32.0235,32.0301,16300.0
2005-05-10 11:55:00,48.99,49.08,48.99,49.08,10800.0,32.0235,32.0824,32.0235,32.0824,10800.0
2005-05-10 12:00:00,49.08,49.09,49.05,49.07,13400.0,32.0824,32.0889,32.0628,32.0758,13400.0
2005-05-10 12:05:00,49.06,49.17,49.06,49.17,14800.0,32.0693,32.1412,32.0693,32.1412,14800.0
2005-05-10 12:10:00,49.17,49.2,49.17,49.17,35900.0,32.1412,32.1608,32.1412,32.1412,35900.0
2005-05-10 12:15:00,49.17,49.18,49.11,49.18,9400.0,32.1412,32.1477,32.102,32.1477,9400.0
2005-05-10 12:20:00,49.19,49.22,49.03,49.04,11500.0,32.1543,32.1739,32.0497,32.0562,11500.0
2005-05-10 12:25:00,49.01,49.02,49.0,49.02,2900.0,32.0366,32.0432,32.0301,32.0432,2900.0
2005-05-10 12:30:00,49.01,49.01,48.95,48.95,25400.0,32.0366,32.0366,31.9974,31.9974,25400.0
2005-05-10 12:35:00,48.95,49.0,48.95,49.0,20500.0,31.9974,32.0301,31.9974,32.0301,20500.0
2005-05-10 12:40:00,49.0,49.01,48.9,48.93,17500.0,32.0301,32.0366,31.9647,31.9843,17500.0
2005-05-10 12:45:00,48.95,49.04,48.93,49.04,23700.0,31.9974,32.0562,31.9843,32.0562,23700.0
2005-05-10 12:50:00,49.04,49.08,49.01,49.04,10000.0,32.0562,32.0824,32.0366,32.0562,10000.0
2005-05-10 12:55:00,49.05,49.11,49.05,49.08,11300.0,32.0628,32.102,32.0628,32.0824,11300.0
2005-05-10 13:00:00,49.09,49.11,49.06,49.06,7600.0,32.0889,32.102,32.0693,32.0693,7600.0
2005-05-10 13:05:00,49.06,49.08,49.04,49.04,8600.0,32.0693,32.0824,32.0562,32.0562,8600.0
2005-05-10 13:10:00,49.01,49.02,48.98,49.0,42800.0,32.0366,32.0432,32.017,32.0301,42800.0
2005-05-10 13:15:00,49.0,49.02,48.95,48.98,9500.0,32.0301,32.0432,31.9974,32.017,9500.0
2005-05-10 13:20:00,48.99,48.99,48.98,48.98,9800.0,32.0235,32.0235,32.017,32.017,9800.0
2005-05-10 13:25:00,48.98,49.01,48.96,48.99,25300.0,32.017,32.0366,32.0039,32.0235,25300.0
2005-05-10 13:30:00,48.99,49.05,48.97,49.05,29100.0,32.0235,32.0628,32.0105,32.0628,29100.0
2005-05-10 13:35:00,49.03,49.03,49.0,49.02,17700.0,32.0497,32.0497,32.0301,32.0432,17700.0
2005-05-10 13:40:00,49.02,49.02,48.99,49.0,19900.0,32.0432,32.0432,32.0235,32.0301,19900.0
2005-05-10 13:45:00,48.99,49.0,48.98,48.98,14000.0,32.0235,32.0301,32.017,32.017,14000.0
2005-05-10 13:50:00,48.99,48.99,48.93,48.93,15300.0,32.0235,32.0235,31.9843,31.9843,15300.0
2005-05-10 13:55:00,48.92,49.0,48.91,49.0,10400.0,31.9778,32.0301,31.9713,32.0301,10400.0
2005-05-10 14:00:00,49.0,49.0,48.94,48.98,41700.0,32.0301,32.0301,31.9909,32.017,41700.0
2005-05-10 14:05:00,49.0,49.03,48.96,49.02,11400.0,32.0301,32.0497,32.0039,32.0432,11400.0
2005-05-10 14:10:00,49.03,49.07,49.03,49.07,12600.0,32.0497,32.0758,32.0497,32.0758,12600.0
2005-05-10 14:15:00,49.07,49.08,48.94,48.97,16800.0,32.0758,32.0824,31.9909,32.0105,16800.0
2005-05-10 14:20:00,48.95,48.96,48.87,48.88,16200.0,31.9974,32.0039,31.9451,31.9516,16200.0
2005-05-10 14:25:00,48.87,48.9,48.84,48.85,12600.0,31.9451,31.9647,31.9255,31.932,12600.0
2005-05-10 14:30:00,48.85,48.97,48.85,48.97,15200.0,31.932,32.0105,31.932,32.0105,15200.0
2005-05-10 14:35:00,48.97,48.97,48.91,48.92,20900.0,32.0105,32.0105,31.9713,31.9778,20900.0
2005-05-10 14:40:00,48.91,48.92,48.82,48.87,21700.0,31.9713,31.9778,31.9124,31.9451,21700.0
2005-05-10 14:45:00,48.86,48.88,48.84,48.84,16700.0,31.9386,31.9516,31.9255,31.9255,16700.0
2005-05-10 14:50:00,48.85,48.85,48.79,48.8,11600.0,31.932,31.932,31.8928,31.8993,11600.0
2005-05-10 14:55:00,48.8,48.81,48.72,48.73,11400.0,31.8993,31.9059,31.8471,31.8536,11400.0
2005-05-10 15:00:00,48.71,48.74,48.54,48.61,27400.0,31.8405,31.8601,31.7294,31.7752,27400.0
2005-05-10 15:05:00,48.66,48.73,48.55,48.73,43100.0,31.8078,31.8536,31.7359,31.8536,43100.0
2005-05-10 15:10:00,48.73,48.74,48.67,48.67,11000.0,31.8536,31.8601,31.8144,31.8144,11000.0
2005-05-10 15:15:00,48.68,48.71,48.61,48.71,27100.0,31.8209,31.8405,31.7752,31.8405,27100.0
2005-05-10 15:20:00,48.72,48.73,48.66,48.69,19300.0,31.8471,31.8536,31.8078,31.8274,19300.0
2005-05-10 15:25:00,48.69,48.69,48.66,48.66,15100.0,31.8274,31.8274,31.8078,31.8078,15100.0
2005-05-10 15:30:00,48.62,48.62,48.53,48.56,19700.0,31.7817,31.7817,31.7229,31.7425,19700.0
2005-05-10 15:35:00,48.56,48.66,48.52,48.66,23800.0,31.7425,31.8078,31.7163,31.8078,23800.0
2005-05-10 15:40:00,48.66,48.7,48.66,48.67,19200.0,31.8078,31.834,31.8078,31.8144,19200.0
2005-05-10 15:45:00,48.67,48.78,48.66,48.75,45000.0,31.8144,31.8863,31.8078,31.8667,45000.0
2005-05-10 15:50:00,48.75,48.75,48.62,48.63,47200.0,31.8667,31.8667,31.7817,31.7882,47200.0
2005-05-10 15:55:00,48.63,48.66,48.54,48.65,64800.0,31.7882,31.8078,31.7294,31.8013,64800.0
2005-05-11 09:30:00,48.78,49.0,48.78,49.0,21600.0,31.8863,32.0301,31.8863,32.0301,21600.0
2005-05-11 09:35:00,49.01,49.1,48.98,49.07,9400.0,32.0366,32.0955,32.017,32.0758,9400.0
2005-05-11 09:40:00,49.09,49.09,48.9,48.93,12200.0,32.0889,32.0889,31.9647,31.9843,12200.0
2005-05-11 09:45:00,48.74,48.76,48.51,48.55,8200.0,31.8601,31.8732,31.7098,31.7359,8200.0
2005-05-11 09:50:00,48.55,48.87,48.55,48.74,13800.0,31.7359,31.9451,31.7359,31.8601,13800.0
2005-05-11 09:55:00,48.73,48.92,48.65,48.73,23300.0,31.8536,31.9778,31.8013,31.8536,23300.0
2005-05-11 10:00:00,48.71,48.88,48.7,48.76,13500.0,31.8405,31.9516,31.834,31.8732,13500.0
2005-05-11 10:05:00,48.75,48.75,48.47,48.47,23500.0,31.8667,31.8667,31.6836,31.6836,23500.0
2005-05-11 10:10:00,48.48,48.5,48.44,48.46,20300.0,31.6902,31.7032,31.664,31.6771,20300.0
2005-05-11 10:15:00,48.45,48.56,48.43,48.56,11900.0,31.6706,31.7425,31.6575,31.7425,11900.0
2005-05-11 10:20:00,48.56,48.59,48.48,48.5,12700.0,31.7425,31.7621,31.6902,31.7032,12700.0
2005-05-11 10:25:00,48.49,48.58,48.48,48.51,7300.0,31.6967,31.7555,31.6902,31.7098,7300.0
2005-05-11 10:30:00,48.51,48.58,48.37,48.42,32500.0,31.7098,31.7555,31.6183,31.651,32500.0
2005-05-11 10:35:00,48.42,48.74,48.42,48.74,18700.0,31.651,31.8601,31.651,31.8601,18700.0
2005-05-11 10:40:00,48.75,48.75,48.58,48.59,13900.0,31.8667,31.8667,31.7555,31.7621,13900.0
2005-05-11 10:45:00,48.56,48.71,48.48,48.7,19400.0,31.7425,31.8405,31.6902,31.834,19400.0
2005-05-11 10:50:00,48.66,48.69,48.55,48.55,13900.0,31.8078,31.8274,31.7359,31.7359,13900.0
2005-05-11 10:55:00,48.56,48.61,48.49,48.6,14200.0,31.7425,31.7752,31.6967,31.7686,14200.0
2005-05-11 11:00:00,48.6,48.62,48.53,48.62,13100.0,31.7686,31.7817,31.7229,31.7817,13100.0
2005-05-11 11:05:00,48.62,48.7,48.6,48.7,14300.0,31.7817,31.834,31.7686,31.834,14300.0
2005-05-11 11:10:00,48.71,48.73,48.62,48.67,11800.0,31.8405,31.8536,31.7817,31.8144,11800.0
2005-05-11 11:15:00,48.61,48.67,48.6,48.67,5600.0,31.7752,31.8144,31.7686,31.8144,5600.0
2005-05-11 11:20:00,48.67,48.69,48.64,48.69,5100.0,31.8144,31.8274,31.7948,31.8274,5100.0
2005-05-11 11:25:00,48.69,48.72,48.68,48.7,12400.0,31.8274,31.8471,31.8209,31.834,12400.0
2005-05-11 11:30:00,48.7,48.77,48.65,48.74,11300.0,31.834,31.8797,31.8013,31.8601,11300.0
2005-05-11 11:35:00,48.74,48.74,48.65,48.65,9300.0,31.8601,31.8601,31.8013,31.8013,9300.0
2005-05-11 11:40:00,48.63,48.63,48.51,48.51,11100.0,31.7882,31.7882,31.7098,31.7098,11100.0
2005-05-11 11:45:00,48.5,48.5,48.39,48.39,11500.0,31.7032,31.7032,31.6313,31.6313,11500.0
2005-05-11 11:50:00,48.38,48.39,48.24,48.27,12200.0,31.6248,31.6313,31.5333,31.5529,12200.0
2005-05-11 11:55:00,48.27,48.34,48.27,48.31,7400.0,31.5529,31.5987,31.5529,31.579,7400.0
2005-05-11 12:00:00,48.27,48.32,48.27,48.32,10100.0,31.5529,31.5856,31.5529,31.5856,10100.0
2005-05-11 12:05:00,48.37,48.37,48.25,48.27,15100.0,31.6183,31.6183,31.5398,31.5529,15100.0
2005-05-11 12:10:00,48.27,48.47,48.21,48.46,17600.0,31.5529,31.6836,31.5137,31.6771,17600.0
2005-05-11 12:15:00,48.47,48.66,48.47,48.58,14700.0,31.6836,31.8078,31.6836,31.7555,14700.0
2005-05-11 12:20:00,48.55,48.63,48.55,48.57,10300.0,31.7359,31.7882,31.7359,31.749,10300.0
2005-05-11 12:25:00,48.58,48.67,48.58,48.6,6300.0,31.7555,31.8144,31.7555,31.7686,6300.0
2005-05-11 12:30:00,48.6,48.68,48.59,48.68,7800.0,31.7686,31.8209,31.7621,31.8209,7800.0
2005-05-11 12:35:00,48.7,48.71,48.66,48.66,7600.0,31.834,31.8405,31.8078,31.8078,7600.0
2005-05-11 12:40:00,48.66,48.69,48.64,48.68,8900.0,31.8078,31.8274,31.7948,31.8209,8900.0
2005-05-11 12:45:00,48.68,48.68,48.62,48.62,1000.0,31.8209,31.8209,31.7817,31.7817,1000.0
2005-05-11 12:50:00,48.6,48.6,48.57,48.57,7300.0,31.7686,31.7686,31.749,31.749,7300.0
2005-05-11 12:55:00,48.57,48.58,48.56,48.57,5300.0,31.749,31.7555,31.7425,31.749,5300.0
2005-05-11 13:00:00,48.57,48.57,48.55,48.55,5800.0,31.749,31.749,31.7359,31.7359,5800.0
2005-05-11 13:05:00,48.55,48.56,48.54,48.56,5100.0,31.7359,31.7425,31.7294,31.7425,5100.0
2005-05-11 13:10:00,48.56,48.64,48.55,48.63,8300.0,31.7425,31.7948,31.7359,31.7882,8300.0
2005-05-11 13:15:00,48.64,48.65,48.6,48.6,9100.0,31.7948,31.8013,31.7686,31.7686,9100.0
2005-05-11 13:20:00,48.58,48.59,48.56,48.56,4800.0,31.7555,31.7621,31.7425,31.7425,4800.0
2005-05-11 13:25:00,48.55,48.56,48.55,48.56,2600.0,31.7359,31.7425,31.7359,31.7425,2600.0
2005-05-11 13:30:00,48.56,48.6,48.55,48.59,4700.0,31.7425,31.7686,31.7359,31.7621,4700.0
2005-05-11 13:35:00,48.58,48.58,48.44,48.45,5400.0,31.7555,31.7555,31.664,31.6706,5400.0
2005-05-11 13:40:00,48.46,48.46,48.44,48.44,6000.0,31.6771,31.6771,31.664,31.664,6000.0
2005-05-11 13:45:00,48.43,48.43,48.37,48.4,12000.0,31.6575,31.6575,31.6183,31.6379,12000.0
2005-05-11 13:50:00,48.4,48.4,48.39,48.39,4300.0,31.6379,31.6379,31.6313,31.6313,4300.0
2005-05-11 13:55:00,48.4,48.41,48.38,48.39,4400.0,31.6379,31.6444,31.6248,31.6313,4400.0
2005-05-11 14:00:00,48.38,48.49,48.37,48.46,14800.0,31.6248,31.6967,31.6183,31.6771,14800.0
2005-05-11 14:05:00,48.47,48.56,48.4,48.55,15600.0,31.6836,31.7425,31.6379,31.7359,15600.0
2005-05-11 14:10:00,48.54,48.65,48.54,48.61,15700.0,31.7294,31.8013,31.7294,31.7752,15700.0
2005-05-11 14:15:00,48.63,48.79,48.63,48.79,10700.0,31.7882,31.8928,31.7882,31.8928,10700.0
2005-05-11 14:20:00,48.8,48.8,48.61,48.67,14800.0,31.8993,31.8993,31.7752,31.8144,14800.0
2005-05-11 14:25:00,48.68,48.73,48.61,48.61,14400.0,31.8209,31.8536,31.7752,31.7752,14400.0
2005-05-11 14:30:00,48.6,48.62,48.57,48.61,8400.0,31.7686,31.7817,31.749,31.7752,8400.0
2005-05-11 14:35:00,48.61,48.62,48.58,48.58,8800.0,31.7752,31.7817,31.7555,31.7555,8800.0
2005-05-11 14:40:00,48.58,48.64,48.57,48.62,14000.0,31.7555,31.7948,31.749,31.7817,14000.0
2005-05-11 14:45:00,48.62,48.71,48.61,48.67,17800.0,31.7817,31.8405,31.7752,31.8144,17800.0
2005-05-11 14:50:00,48.68,48.68,48.66,48.67,11500.0,31.8209,31.8209,31.8078,31.8144,11500.0
2005-05-11 14:55:00,48.65,48.67,48.64,48.67,14200.0,31.8013,31.8144,31.7948,31.8144,14200.0
2005-05-11 15:00:00,48.67,48.78,48.67,48.76,15600.0,31.8144,31.8863,31.8144,31.8732,15600.0
2005-05-11 15:05:00,48.75,48.75,48.7,48.7,11400.0,31.8667,31.8667,31.834,31.834,11400.0
2005-05-11 15:10:00,48.7,48.79,48.7,48.79,12100.0,31.834,31.8928,31.834,31.8928,12100.0
2005-05-11 15:15:00,48.79,48.79,48.76,48.77,19200.0,31.8928,31.8928,31.8732,31.8797,19200.0
2005-05-11 15:20:00,48.78,48.85,48.77,48.84,14500.0,31.8863,31.932,31.8797,31.9255,14500.0
2005-05-11 15:25:00,48.8,48.81,48.76,48.78,23300.0,31.8993,31.9059,31.8732,31.8863,23300.0
2005-05-11 15:30:00,48.79,48.93,48.79,48.91,28600.0,31.8928,31.9843,31.8928,31.9713,28600.0
2005-05-11 15:35:00,48.92,48.95,48.89,48.89,41900.0,31.9778,31.9974,31.9582,31.9582,41900.0
2005-05-11 15:40:00,48.88,48.89,48.87,48.87,15000.0,31.9516,31.9582,31.9451,31.9451,15000.0
2005-05-11 15:45:00,48.85,48.85,48.66,48.69,45300.0,31.932,31.932,31.8078,31.8274,45300.0
2005-05-11 15:50:00,48.69,48.7,48.58,48.58,35300.0,31.8274,31.834,31.7555,31.7555,35300.0
2005-05-11 15:55:00,48.58,48.59,48.5,48.55,88700.0,31.7555,31.7621,31.7032,31.7359,88700.0
2005-05-12 09:30:00,48.57,48.72,48.55,48.55,27600.0,31.8987,31.9972,31.8856,31.8856,27600.0
2005-05-12 09:35:00,48.53,48.75,48.53,48.63,7500.0,31.8724,32.0169,31.8724,31.9381,7500.0
2005-05-12 09:40:00,48.6,48.65,48.6,48.61,16300.0,31.9184,31.9512,31.9184,31.925,16300.0
2005-05-12 09:45:00,48.63,48.76,48.52,48.6,20900.0,31.9381,32.0235,31.8659,31.9184,20900.0
2005-05-12 09:50:00,48.6,48.61,48.47,48.47,30300.0,31.9184,31.925,31.833,31.833,30300.0
2005-05-12 09:55:00,48.48,48.48,48.24,48.32,15800.0,31.8396,31.8396,31.682,31.7345,15800.0
2005-05-12 10:00:00,48.32,48.49,48.32,48.44,16300.0,31.7345,31.8462,31.7345,31.8133,16300.0
2005-05-12 10:05:00,48.43,48.44,48.38,48.4,17500.0,31.8068,31.8133,31.7739,31.7871,17500.0
2005-05-12 10:10:00,48.4,48.43,48.3,48.38,18400.0,31.7871,31.8068,31.7214,31.7739,18400.0
2005-05-12 10:15:00,48.41,48.54,48.37,48.38,50800.0,31.7936,31.879,31.7673,31.7739,50800.0
2005-05-12 10:20:00,48.37,48.5,48.37,48.49,31000.0,31.7673,31.8527,31.7673,31.8462,31000.0
2005-05-12 10:25:00,48.49,48.52,48.42,48.44,15500.0,31.8462,31.8659,31.8002,31.8133,15500.0
2005-05-12 10:30:00,48.41,48.41,48.31,48.38,22800.0,31.7936,31.7936,31.7279,31.7739,22800.0
2005-05-12 10:35:00,48.39,48.45,48.35,48.36,32300.0,31.7805,31.8199,31.7542,31.7608,32300.0
2005-05-12 10:40:00,48.35,48.35,48.15,48.22,16600.0,31.7542,31.7542,31.6229,31.6688,16600.0
2005-05-12 10:45:00,48.21,48.25,48.19,48.19,13400.0,31.6623,31.6885,31.6491,31.6491,13400.0
2005-05-12 10:50:00,48.19,48.24,48.09,48.12,10700.0,31.6491,31.682,31.5835,31.6032,10700.0
2005-05-12 10:55:00,48.12,48.12,47.96,48.08,12700.0,31.6032,31.6032,31.4981,31.5769,12700.0
2005-05-12 11:00:00,48.11,48.33,48.09,48.33,13900.0,31.5966,31.7411,31.5835,31.7411,13900.0
2005-05-12 11:05:00,48.33,48.33,48.3,48.3,28600.0,31.7411,31.7411,31.7214,31.7214,28600.0
2005-05-12 11:10:00,48.31,48.43,48.31,48.42,14200.0,31.7279,31.8068,31.7279,31.8002,14200.0
2005-05-12 11:15:00,48.42,48.46,48.41,48.46,5300.0,31.8002,31.8265,31.7936,31.8265,5300.0
2005-05-12 11:20:00,48.47,48.57,48.45,48.46,17100.0,31.833,31.8987,31.8199,31.8265,17100.0
2005-05-12 11:25:00,48.48,48.58,48.48,48.52,17300.0,31.8396,31.9053,31.8396,31.8659,17300.0
2005-05-12 11:30:00,48.5,48.64,48.49,48.55,16700.0,31.8527,31.9447,31.8462,31.8856,16700.0
2005-05-12 11:35:00,48.55,48.62,48.55,48.59,6700.0,31.8856,31.9315,31.8856,31.9118,6700.0
2005-05-12 11:40:00,48.6,48.77,48.6,48.72,19400.0,31.9184,32.0301,31.9184,31.9972,19400.0
2005-05-12 11:45:00,48.72,48.76,48.7,48.7,7700.0,31.9972,32.0235,31.9841,31.9841,7700.0
2005-05-12 11:50:00,48.7,48.72,48.52,48.52,29700.0,31.9841,31.9972,31.8659,31.8659,29700.0
2005-05-12 11:55:00,48.45,48.45,48.29,48.39,24200.0,31.8199,31.8199,31.7148,31.7805,24200.0
2005-05-12 12:00:00,48.38,48.44,48.38,48.44,4800.0,31.7739,31.8133,31.7739,31.8133,4800.0
2005-05-12 12:05:00,48.46,48.48,48.36,48.41,12200.0,31.8265,31.8396,31.7608,31.7936,12200.0
2005-05-12 12:10:00,48.42,48.42,48.35,48.36,6000.0,31.8002,31.8002,31.7542,31.7608,6000.0
2005-05-12 12:15:00,48.3,48.35,48.29,48.33,4900.0,31.7214,31.7542,31.7148,31.7411,4900.0
2005-05-12 12:20:00,48.34,48.37,48.29,48.37,6900.0,31.7476,31.7673,31.7148,31.7673,6900.0
2005-05-12 12:25:00,48.37,48.45,48.35,48.35,9100.0,31.7673,31.8199,31.7542,31.7542,9100.0
2005-05-12 12:30:00,48.34,48.34,48.22,48.22,9900.0,31.7476,31.7476,31.6688,31.6688,9900.0
2005-05-12 12:35:00,48.2,48.24,48.1,48.19,8600.0,31.6557,31.682,31.59,31.6491,8600.0
2005-05-12 12:40:00,48.2,48.4,48.19,48.4,19800.0,31.6557,31.7871,31.6491,31.7871,19800.0
2005-05-12 12:45:00,48.41,48.44,48.36,48.36,11300.0,31.7936,31.8133,31.7608,31.7608,11300.0
2005-05-12 12:50:00,48.36,48.46,48.32,48.37,13800.0,31.7608,31.8265,31.7345,31.7673,13800.0
2005-05-12 12:55:00,48.4,48.48,48.4,48.45,7600.0,31.7871,31.8396,31.7871,31.8199,7600.0
2005-05-12 13:00:00,48.46,48.47,48.43,48.44,6700.0,31.8265,31.833,31.8068,31.8133,6700.0
2005-05-12 13:05:00,48.42,48.45,48.4,48.44,5000.0,31.8002,31.8199,31.7871,31.8133,5000.0
2005-05-12 13:10:00,48.44,48.48,48.41,48.41,5900.0,31.8133,31.8396,31.7936,31.7936,5900.0
2005-05-12 13:15:00,48.37,48.39,48.35,48.35,3800.0,31.7673,31.7805,31.7542,31.7542,3800.0
2005-05-12 13:20:00,48.36,48.46,48.36,48.44,5500.0,31.7608,31.8265,31.7608,31.8133,5500.0
2005-05-12 13:25:00,48.42,48.43,48.34,48.34,3700.0,31.8002,31.8068,31.7476,31.7476,3700.0
2005-05-12 13:30:00,48.35,48.45,48.35,48.36,21200.0,31.7542,31.8199,31.7542,31.7608,21200.0
2005-05-12 13:35:00,48.36,48.43,48.35,48.37,9200.0,31.7608,31.8068,31.7542,31.7673,9200.0
2005-05-12 13:40:00,48.37,48.37,48.19,48.23,7100.0,31.7673,31.7673,31.6491,31.6754,7100.0
2005-05-12 13:45:00,48.23,48.32,48.21,48.21,11000.0,31.6754,31.7345,31.6623,31.6623,11000.0
2005-05-12 13:50:00,48.22,48.43,48.2,48.33,19800.0,31.6688,31.8068,31.6557,31.7411,19800.0
2005-05-12 13:55:00,48.3,48.36,48.3,48.35,10700.0,31.7214,31.7608,31.7214,31.7542,10700.0
2005-05-12 14:00:00,48.35,48.49,48.35,48.47,11900.0,31.7542,31.8462,31.7542,31.833,11900.0
2005-05-12 14:05:00,48.47,48.48,48.37,48.39,5200.0,31.833,31.8396,31.7673,31.7805,5200.0
2005-05-12 14:10:00,48.37,48.37,48.13,48.13,8200.0,31.7673,31.7673,31.6097,31.6097,8200.0
2005-05-12 14:15:00,48.1,48.1,48.03,48.04,11300.0,31.59,31.59,31.5441,31.5506,11300.0
2005-05-12 14:20:00,48.03,48.04,47.87,48.01,20800.0,31.5441,31.5506,31.439,31.5309,20800.0
2005-05-12 14:25:00,48.01,48.04,47.85,47.87,17100.0,31.5309,31.5506,31.4258,31.439,17100.0
2005-05-12 14:30:00,47.86,47.98,47.86,47.91,10900.0,31.4324,31.5112,31.4324,31.4652,10900.0
2005-05-12 14:35:00,47.92,47.97,47.92,47.93,4400.0,31.4718,31.5046,31.4718,31.4784,4400.0
2005-05-12 14:40:00,47.93,47.93,47.82,47.85,5800.0,31.4784,31.4784,31.4061,31.4258,5800.0
2005-05-12 14:45:00,47.85,47.9,47.79,47.9,14300.0,31.4258,31.4587,31.3864,31.4587,14300.0
2005-05-12 14:50:00,47.95,47.98,47.88,47.88,4800.0,31.4915,31.5112,31.4455,31.4455,4800.0
2005-05-12 14:55:00,47.88,47.92,47.87,47.88,7200.0,31.4455,31.4718,31.439,31.4455,7200.0
2005-05-12 15:00:00,47.87,47.87,47.77,47.78,11600.0,31.439,31.439,31.3733,31.3799,11600.0
2005-05-12 15:05:00,47.77,47.79,47.73,47.79,15000.0,31.3733,31.3864,31.347,31.3864,15000.0
2005-05-12 15:10:00,47.82,47.82,47.75,47.76,15900.0,31.4061,31.4061,31.3602,31.3667,15900.0
2005-05-12 15:15:00,47.77,47.77,47.66,47.66,14700.0,31.3733,31.3733,31.3011,31.3011,14700.0
2005-05-12 15:20:00,47.69,47.7,47.65,47.69,13700.0,31.3208,31.3273,31.2945,31.3208,13700.0
2005-05-12 15:25:00,47.71,47.85,47.7,47.78,8100.0,31.3339,31.4258,31.3273,31.3799,8100.0
2005-05-12 15:30:00,47.77,47.77,47.64,47.65,17300.0,31.3733,31.3733,31.2879,31.2945,17300.0
2005-05-12 15:35:00,47.66,47.67,47.61,47.63,29400.0,31.3011,31.3076,31.2682,31.2813,29400.0
2005-05-12 15:40:00,47.63,47.8,47.61,47.74,22700.0,31.2813,31.393,31.2682,31.3536,22700.0
2005-05-12 15:45:00,47.73,47.73,47.66,47.69,8800.0,31.347,31.347,31.3011,31.3208,8800.0
2005-05-12 15:50:00,47.69,47.71,47.69,47.71,13900.0,31.3208,31.3339,31.3208,31.3339,13900.0
2005-05-12 15:55:00,47.7,47.71,47.65,47.69,39300.0,31.3273,31.3339,31.2945,31.3208,39300.0
2005-05-13 09:30:00,47.72,47.72,47.5,47.62,18900.0,31.3405,31.3405,31.196,31.2748,18900.0
2005-05-13 09:35:00,47.65,47.85,47.65,47.85,6900.0,31.2945,31.4258,31.2945,31.4258,6900.0
2005-05-13 09:40:00,47.84,47.84,47.7,47.7,11700.0,31.4193,31.4193,31.3273,31.3273,11700.0
2005-05-13 09:45:00,47.69,47.75,47.65,47.74,15800.0,31.3208,31.3602,31.2945,31.3536,15800.0
2005-05-13 09:50:00,47.76,47.81,47.6,47.6,23200.0,31.3667,31.3996,31.2616,31.2616,23200.0
2005-05-13 09:55:00,47.6,47.76,47.55,47.76,15400.0,31.2616,31.3667,31.2288,31.3667,15400.0
2005-05-13 10:00:00,47.75,47.86,47.71,47.71,6100.0,31.3602,31.4324,31.3339,31.3339,6100.0
2005-05-13 10:05:00,47.73,47.85,47.67,47.68,28200.0,31.347,31.4258,31.3076,31.3142,28200.0
2005-05-13 10:10:00,47.75,48.03,47.75,48.01,11500.0,31.3602,31.5441,31.3602,31.5309,11500.0
2005-05-13 10:15:00,47.99,47.99,47.74,47.74,13900.0,31.5178,31.5178,31.3536,31.3536,13900.0
2005-05-13 10:20:00,47.75,47.75,47.66,47.68,56800.0,31.3602,31.3602,31.3011,31.3142,56800.0
2005-05-13 10:25:00,47.67,47.79,47.65,47.7,17200.0,31.3076,31.3864,31.2945,31.3273,17200.0
2005-05-13 10:30:00,47.69,47.76,47.69,47.74,8800.0,31.3208,31.3667,31.3208,31.3536,8800.0
2005-05-13 10:35:00,47.72,47.73,47.65,47.73,6100.0,31.3405,31.347,31.2945,31.347,6100.0
2005-05-13 10:40:00,47.74,47.78,47.74,47.77,26800.0,31.3536,31.3799,31.3536,31.3733,26800.0
2005-05-13 10:45:00,47.78,47.79,47.75,47.78,34200.0,31.3799,31.3864,31.3602,31.3799,34200.0
2005-05-13 10:50:00,47.77,47.81,47.75,47.8,34300.0,31.3733,31.3996,31.3602,31.393,34300.0
2005-05-13 10:55:00,47.78,48.11,47.77,48.11,12700.0,31.3799,31.5966,31.3733,31.5966,12700.0
2005-05-13 11:00:00,48.15,48.24,48.09,48.13,9200.0,31.6229,31.682,31.5835,31.6097,9200.0
2005-05-13 11:05:00,48.09,48.09,47.92,47.93,24400.0,31.5835,31.5835,31.4718,31.4784,24400.0
2005-05-13 11:10:00,47.93,47.93,47.84,47.85,64300.0,31.4784,31.4784,31.4193,31.4258,64300.0
2005-05-13 11:15:00,47.85,47.87,47.84,47.85,47100.0,31.4258,31.439,31.4193,31.4258,47100.0
2005-05-13 11:20:00,47.87,47.92,47.87,47.92,14100.0,31.439,31.4718,31.439,31.4718,14100.0
2005-05-13 11:25:00,47.93,48.05,47.93,48.03,4900.0,31.4784,31.5572,31.4784,31.5441,4900.0
2005-05-13 11:30:00,48.01,48.03,47.97,47.97,22100.0,31.5309,31.5441,31.5046,31.5046,22100.0
2005-05-13 11:35:00,47.94,47.94,47.89,47.92,4800.0,31.4849,31.4849,31.4521,31.4718,4800.0
2005-05-13 11:40:00,47.91,47.91,47.82,47.83,8400.0,31.4652,31.4652,31.4061,31.4127,8400.0
2005-05-13 11:45:00,47.83,47.87,47.83,47.83,4300.0,31.4127,31.439,31.4127,31.4127,4300.0
2005-05-13 11:50:00,47.83,47.92,47.83,47.91,6900.0,31.4127,31.4718,31.4127,31.4652,6900.0
2005-05-13 11:55:00,47.91,47.97,47.91,47.91,3500.0,31.4652,31.5046,31.4652,31.4652,3500.0
2005-05-13 12:00:00,47.89,47.91,47.87,47.87,5800.0,31.4521,31.4652,31.439,31.439,5800.0
2005-05-13 12:05:00,47.89,47.9,47.88,47.88,2500.0,31.4521,31.4587,31.4455,31.4455,2500.0
2005-05-13 12:10:00,47.88,47.89,47.87,47.89,35800.0,31.4455,31.4521,31.439,31.4521,35800.0
2005-05-13 12:15:00,47.89,47.93,47.89,47.92,3300.0,31.4521,31.4784,31.4521,31.4718,3300.0
2005-05-13 12:20:00,47.92,48.01,47.91,48.01,7100.0,31.4718,31.5309,31.4652,31.5309,7100.0
2005-05-13 12:25:00,48.02,48.09,48.0,48.0,4200.0,31.5375,31.5835,31.5243,31.5243,4200.0
2005-05-13 12:30:00,48.0,48.04,47.97,47.97,6900.0,31.5243,31.5506,31.5046,31.5046,6900.0
2005-05-13 12:35:00,47.97,47.97,47.9,47.93,16800.0,31.5046,31.5046,31.4587,31.4784,16800.0
2005-05-13 12:40:00,47.92,48.04,47.9,48.01,14600.0,31.4718,31.5506,31.4587,31.5309,14600.0
2005-05-13 12:45:00,48.03,48.15,48.02,48.15,24100.0,31.5441,31.6229,31.5375,31.6229,24100.0
2005-05-13 12:50:00,48.15,48.31,48.15,48.31,29000.0,31.6229,31.7279,31.6229,31.7279,29000.0
2005-05-13 12:55:00,48.26,48.27,48.19,48.19,8900.0,31.6951,31.7017,31.6491,31.6491,8900.0
2005-05-13 13:00:00,48.15,48.15,48.03,48.03,4500.0,31.6229,31.6229,31.5441,31.5441,4500.0
2005-05-13 13:05:00,48.0,48.0,47.92,47.99,12400.0,31.5243,31.5243,31.4718,31.5178,12400.0
2005-05-13 13:10:00,48.0,48.0,47.99,47.99,1200.0,31.5243,31.5243,31.5178,31.5178,1200.0
2005-05-13 13:15:00,47.99,48.01,47.97,48.01,31100.0,31.5178,31.5309,31.5046,31.5309,31100.0
2005-05-13 13:20:00,48.0,48.03,48.0,48.0,13100.0,31.5243,31.5441,31.5243,31.5243,13100.0
2005-05-13 13:25:00,48.0,48.0,47.91,47.94,10600.0,31.5243,31.5243,31.4652,31.4849,10600.0
2005-05-13 13:30:00,47.94,47.99,47.92,47.99,4000.0,31.4849,31.5178,31.4718,31.5178,4000.0
2005-05-13 13:35:00,47.99,48.04,47.98,48.01,6800.0,31.5178,31.5506,31.5112,31.5309,6800.0
2005-05-13 13:40:00,48.01,48.01,47.95,47.95,14600.0,31.5309,31.5309,31.4915,31.4915,14600.0
2005-05-13 13:45:00,47.95,48.0,47.95,48.0,31300.0,31.4915,31.5243,31.4915,31.5243,31300.0
2005-05-13 13:50:00,47.98,48.0,47.9,47.9,12400.0,31.5112,31.5243,31.4587,31.4587,12400.0
2005-05-13 13:55:00,47.88,47.97,47.83,47.91,19400.0,31.4455,31.5046,31.4127,31.4652,19400.0
2005-05-13 14:00:00,47.88,47.9,47.87,47.9,7600.0,31.4455,31.4587,31.439,31.4587,7600.0
2005-05-13 14:05:00,47.9,47.9,47.76,47.77,28000.0,31.4587,31.4587,31.3667,31.3733,28000.0
2005-05-13 14:10:00,47.79,47.85,47.79,47.82,41100.0,31.3864,31.4258,31.3864,31.4061,41100.0
2005-05-13 14:15:00,47.82,47.82,47.75,47.75,40500.0,31.4061,31.4061,31.3602,31.3602,40500.0
2005-05-13 14:20:00,47.73,47.81,47.69,47.8,17200.0,31.347,31.3996,31.3208,31.393,17200.0
2005-05-13 14:25:00,47.8,47.82,47.8,47.81,7400.0,31.393,31.4061,31.393,31.3996,7400.0
2005-05-13 14:30:00,47.81,47.81,47.75,47.76,21900.0,31.3996,31.3996,31.3602,31.3667,21900.0
2005-05-13 14:35:00,47.76,47.78,47.74,47.78,26900.0,31.3667,31.3799,31.3536,31.3799,26900.0
2005-05-13 14:40:00,47.77,47.77,47.75,47.75,16900.0,31.3733,31.3733,31.3602,31.3602,16900.0
2005-05-13 14:45:00,47.75,47.77,47.72,47.72,65200.0,31.3602,31.3733,31.3405,31.3405,65200.0
2005-05-13 14:50:00,47.71,47.76,47.7,47.76,48700.0,31.3339,31.3667,31.3273,31.3667,48700.0
2005-05-13 14:55:00,47.76,47.82,47.72,47.77,37600.0,31.3667,31.4061,31.3405,31.3733,37600.0
2005-05-13 15:00:00,47.77,47.78,47.7,47.78,37800.0,31.3733,31.3799,31.3273,31.3799,37800.0
2005-05-13 15:05:00,47.77,47.83,47.75,47.8,23700.0,31.3733,31.4127,31.3602,31.393,23700.0
2005-05-13 15:10:00,47.81,47.85,47.75,47.82,37500.0,31.3996,31.4258,31.3602,31.4061,37500.0
2005-05-13 15:15:00,47.83,47.87,47.76,47.87,18600.0,31.4127,31.439,31.3667,31.439,18600.0
2005-05-13 15:20:00,47.87,48.05,47.87,48.03,18400.0,31.439,31.5572,31.439,31.5441,18400.0
2005-05-13 15:25:00,48.01,48.01,47.92,47.94,19900.0,31.5309,31.5309,31.4718,31.4849,19900.0
2005-05-13 15:30:00,47.93,47.96,47.86,47.86,18300.0,31.4784,31.4981,31.4324,31.4324,18300.0
2005-05-13 15:35:00,47.86,47.92,47.85,47.92,24500.0,31.4324,31.4718,31.4258,31.4718,24500.0
2005-05-13 15:40:00,47.94,47.97,47.89,47.89,29300.0,31.4849,31.5046,31.4521,31.4521,29300.0
2005-05-13 15:45:00,47.89,48.02,47.87,48.02,18200.0,31.4521,31.5375,31.439,31.5375,18200.0
2005-05-13 15:50:00,48.01,48.02,47.92,47.92,16100.0,31.5309,31.5375,31.4718,31.4718,16100.0
2005-05-13 15:55:00,47.92,47.92,47.88,47.89,24200.0,31.4718,31.4718,31.4455,31.4521,24200.0
2005-05-16 09:30:00,47.88,47.89,47.7,47.73,7600.0,31.4455,31.4521,31.3273,31.347,7600.0
2005-05-16 09:35:00,47.84,48.11,47.8,48.11,10600.0,31.4193,31.5966,31.393,31.5966,10600.0
2005-05-16 09:40:00,48.11,48.15,48.0,48.15,9900.0,31.5966,31.6229,31.5243,31.6229,9900.0
2005-05-16 09:45:00,48.14,48.19,48.0,48.02,10700.0,31.6163,31.6491,31.5243,31.5375,10700.0
2005-05-16 09:50:00,48.0,48.2,48.0,48.1,8600.0,31.5243,31.6557,31.5243,31.59,8600.0
2005-05-16 09:55:00,48.08,48.08,47.87,47.97,15900.0,31.5769,31.5769,31.439,31.5046,15900.0
2005-05-16 10:00:00,47.88,48.07,47.88,48.04,10200.0,31.4455,31.5703,31.4455,31.5506,10200.0
2005-05-16 10:05:00,48.05,48.08,48.0,48.08,14200.0,31.5572,31.5769,31.5243,31.5769,14200.0
2005-05-16 10:10:00,48.09,48.21,48.04,48.04,14200.0,31.5835,31.6623,31.5506,31.5506,14200.0
2005-05-16 10:15:00,48.01,48.2,48.01,48.2,12300.0,31.5309,31.6557,31.5309,31.6557,12300.0
2005-05-16 10:20:00,48.18,48.19,48.05,48.18,10800.0,31.6426,31.6491,31.5572,31.6426,10800.0
2005-05-16 10:25:00,48.11,48.16,48.09,48.16,5100.0,31.5966,31.6294,31.5835,31.6294,5100.0
2005-05-16 10:30:00,48.18,48.19,48.05,48.07,10700.0,31.6426,31.6491,31.5572,31.5703,10700.0
2005-05-16 10:35:00,48.06,48.11,48.04,48.11,15200.0,31.5638,31.5966,31.5506,31.5966,15200.0
2005-05-16 10:40:00,48.11,48.2,48.07,48.16,7600.0,31.5966,31.6557,31.5703,31.6294,7600.0
2005-05-16 10:45:00,48.16,48.31,48.16,48.24,15900.0,31.6294,31.7279,31.6294,31.682,15900.0
2005-05-16 10:50:00,48.27,48.45,48.26,48.44,7500.0,31.7017,31.8199,31.6951,31.8133,7500.0
2005-05-16 10:55:00,48.5,48.5,48.36,48.37,20800.0,31.8527,31.8527,31.7608,31.7673,20800.0
2005-05-16 11:00:00,48.4,48.42,48.23,48.26,8700.0,31.7871,31.8002,31.6754,31.6951,8700.0
2005-05-16 11:05:00,48.25,48.25,48.23,48.23,2500.0,31.6885,31.6885,31.6754,31.6754,2500.0
2005-05-16 11:10:00,48.24,48.28,48.23,48.27,4600.0,31.682,31.7082,31.6754,31.7017,4600.0
2005-05-16 11:15:00,48.28,48.41,48.28,48.41,3200.0,31.7082,31.7936,31.7082,31.7936,3200.0
2005-05-16 11:20:00,48.41,48.45,48.4,48.44,7200.0,31.7936,31.8199,31.7871,31.8133,7200.0
2005-05-16 11:25:00,48.42,48.42,48.33,48.33,5700.0,31.8002,31.8002,31.7411,31.7411,5700.0
2005-05-16 11:30:00,48.32,48.34,48.26,48.29,4700.0,31.7345,31.7476,31.6951,31.7148,4700.0
2005-05-16 11:35:00,48.26,48.44,48.26,48.39,8000.0,31.6951,31.8133,31.6951,31.7805,8000.0
2005-05-16 11:40:00,48.38,48.41,48.33,48.33,4100.0,31.7739,31.7936,31.7411,31.7411,4100.0
2005-05-16 11:45:00,48.33,48.36,48.29,48.32,10600.0,31.7411,31.7608,31.7148,31.7345,10600.0
2005-05-16 11:50:00,48.31,48.36,48.31,48.34,6700.0,31.7279,31.7608,31.7279,31.7476,6700.0
2005-05-16 11:55:00,48.35,48.41,48.35,48.36,3900.0,31.7542,31.7936,31.7542,31.7608,3900.0
2005-05-16 12:00:00,48.37,48.47,48.37,48.47,13700.0,31.7673,31.833,31.7673,31.833,13700.0
2005-05-16 12:05:00,48.45,48.45,48.29,48.38,7000.0,31.8199,31.8199,31.7148,31.7739,7000.0
2005-05-16 12:10:00,48.37,48.37,48.28,48.31,7200.0,31.7673,31.7673,31.7082,31.7279,7200.0
2005-05-16 12:15:00,48.33,48.33,48.26,48.33,4200.0,31.7411,31.7411,31.6951,31.7411,4200.0
2005-05-16 12:20:00,48.32,48.34,48.3,48.34,2500.0,31.7345,31.7476,31.7214,31.7476,2500.0
2005-05-16 12:25:00,48.33,48.34,48.29,48.29,2000.0,31.7411,31.7476,31.7148,31.7148,2000.0
2005-05-16 12:30:00,48.28,48.37,48.28,48.31,5900.0,31.7082,31.7673,31.7082,31.7279,5900.0
2005-05-16 12:35:00,48.3,48.32,48.28,48.32,10600.0,31.7214,31.7345,31.7082,31.7345,10600.0
2005-05-16 12:40:00,48.32,48.35,48.3,48.34,9700.0,31.7345,31.7542,31.7214,31.7476,9700.0
2005-05-16 12:45:00,48.34,48.42,48.34,48.37,6000.0,31.7476,31.8002,31.7476,31.7673,6000.0
2005-05-16 12:50:00,48.37,48.37,48.32,48.32,3300.0,31.7673,31.7673,31.7345,31.7345,3300.0
2005-05-16 12:55:00,48.31,48.37,48.31,48.37,2300.0,31.7279,31.7673,31.7279,31.7673,2300.0
2005-05-16 13:00:00,48.38,48.39,48.31,48.32,6300.0,31.7739,31.7805,31.7279,31.7345,6300.0
2005-05-16 13:05:00,48.32,48.35,48.3,48.3,6600.0,31.7345,31.7542,31.7214,31.7214,6600.0
2005-05-16 13:10:00,48.29,48.37,48.28,48.37,10900.0,31.7148,31.7673,31.7082,31.7673,10900.0
2005-05-16 13:15:00,48.37,48.37,48.34,48.36,5100.0,31.7673,31.7673,31.7476,31.7608,5100.0
2005-05-16 13:20:00,48.35,48.46,48.35,48.46,5600.0,31.7542,31.8265,31.7542,31.8265,5600.0
2005-05-16 13:25:00,48.46,48.49,48.46,48.49,8600.0,31.8265,31.8462,31.8265,31.8462,8600.0
2005-05-16 13:30:00,48.53,48.57,48.49,48.49,8400.0,31.8724,31.8987,31.8462,31.8462,8400.0
2005-05-16 13:35:00,48.48,48.5,48.47,48.5,5100.0,31.8396,31.8527,31.833,31.8527,5100.0
2005-05-16 13:40:00,48.5,48.51,48.44,48.51,6600.0,31.8527,31.8593,31.8133,31.8593,6600.0
2005-05-16 13:45:00,48.52,48.61,48.52,48.6,5100.0,31.8659,31.925,31.8659,31.9184,5100.0
2005-05-16 13:50:00,48.6,48.6,48.53,48.53,8500.0,31.9184,31.9184,31.8724,31.8724,8500.0
2005-05-16 13:55:00,48.5,48.68,48.49,48.66,10600.0,31.8527,31.9709,31.8462,31.9578,10600.0
2005-05-16 14:00:00,48.65,48.71,48.53,48.55,14900.0,31.9512,31.9906,31.8724,31.8856,14900.0
2005-05-16 14:05:00,48.54,48.56,48.52,48.53,8300.0,31.879,31.8921,31.8659,31.8724,8300.0
2005-05-16 14:10:00,48.53,48.57,48.5,48.56,7300.0,31.8724,31.8987,31.8527,31.8921,7300.0
2005-05-16 14:15:00,48.56,48.76,48.56,48.63,21400.0,31.8921,32.0235,31.8921,31.9381,21400.0
2005-05-16 14:20:00,48.63,48.64,48.59,48.6,22900.0,31.9381,31.9447,31.9118,31.9184,22900.0
2005-05-16 14:25:00,48.59,48.65,48.59,48.64,5600.0,31.9118,31.9512,31.9118,31.9447,5600.0
2005-05-16 14:30:00,48.66,48.73,48.65,48.68,20100.0,31.9578,32.0038,31.9512,31.9709,20100.0
2005-05-16 14:35:00,48.71,48.74,48.67,48.68,8200.0,31.9906,32.0103,31.9644,31.9709,8200.0
2005-05-16 14:40:00,48.7,48.74,48.67,48.68,13300.0,31.9841,32.0103,31.9644,31.9709,13300.0
2005-05-16 14:45:00,48.68,48.74,48.67,48.67,16300.0,31.9709,32.0103,31.9644,31.9644,16300.0
2005-05-16 14:50:00,48.67,48.74,48.67,48.71,22500.0,31.9644,32.0103,31.9644,31.9906,22500.0
2005-05-16 14:55:00,48.71,48.72,48.66,48.68,12800.0,31.9906,31.9972,31.9578,31.9709,12800.0
2005-05-16 15:00:00,48.66,48.67,48.63,48.66,19800.0,31.9578,31.9644,31.9381,31.9578,19800.0
2005-05-16 15:05:00,48.67,48.71,48.64,48.65,20300.0,31.9644,31.9906,31.9447,31.9512,20300.0
2005-05-16 15:10:00,48.67,48.74,48.67,48.74,10100.0,31.9644,32.0103,31.9644,32.0103,10100.0
2005-05-16 15:15:00,48.74,48.81,48.74,48.76,14400.0,32.0103,32.0563,32.0103,32.0235,14400.0
2005-05-16 15:20:00,48.76,48.76,48.72,48.73,20700.0,32.0235,32.0235,31.9972,32.0038,20700.0
2005-05-16 15:25:00,48.73,48.77,48.71,48.73,22100.0,32.0038,32.0301,31.9906,32.0038,22100.0
2005-05-16 15:30:00,48.73,48.79,48.73,48.73,40000.0,32.0038,32.0432,32.0038,32.0038,40000.0
2005-05-16 15:35:00,48.73,48.74,48.51,48.67,37300.0,32.0038,32.0103,31.8593,31.9644,37300.0
2005-05-16 15:40:00,48.67,48.71,48.6,48.62,18700.0,31.9644,31.9906,31.9184,31.9315,18700.0
2005-05-16 15:45:00,48.65,48.72,48.64,48.67,20200.0,31.9512,31.9972,31.9447,31.9644,20200.0
2005-05-16 15:50:00,48.67,48.69,48.66,48.66,36000.0,31.9644,31.9775,31.9578,31.9578,36000.0
2005-05-16 15:55:00,48.66,48.71,48.65,48.67,24800.0,31.9578,31.9906,31.9512,31.9644,24800.0
2005-05-17 09:30:00,48.51,48.59,48.51,48.59,24300.0,31.8593,31.9118,31.8593,31.9118,24300.0
2005-05-17 09:35:00,48.61,48.61,48.36,48.38,9800.0,31.925,31.925,31.7608,31.7739,9800.0
2005-05-17 09:40:00,48.37,48.78,48.33,48.56,24100.0,31.7673,32.0366,31.7411,31.8921,24100.0
2005-05-17 09:45:00,48.57,48.76,48.44,48.44,38600.0,31.8987,32.0235,31.8133,31.8133,38600.0
2005-05-17 09:50:00,48.45,48.67,48.45,48.52,30600.0,31.8199,31.9644,31.8199,31.8659,30600.0
2005-05-17 09:55:00,48.5,48.64,48.42,48.62,16800.0,31.8527,31.9447,31.8002,31.9315,16800.0
2005-05-17 10:00:00,48.59,48.61,48.51,48.53,24300.0,31.9118,31.925,31.8593,31.8724,24300.0
2005-05-17 10:05:00,48.53,48.53,48.49,48.51,26200.0,31.8724,31.8724,31.8462,31.8593,26200.0
2005-05-17 10:10:00,48.51,48.51,48.39,48.4,21300.0,31.8593,31.8593,31.7805,31.7871,21300.0
2005-05-17 10:15:00,48.39,48.5,48.38,48.44,18200.0,31.7805,31.8527,31.7739,31.8133,18200.0
2005-05-17 10:20:00,48.42,48.43,48.35,48.35,18400.0,31.8002,31.8068,31.7542,31.7542,18400.0
2005-05-17 10:25:00,48.33,48.36,48.27,48.32,13900.0,31.7411,31.7608,31.7017,31.7345,13900.0
2005-05-17 10:30:00,48.3,48.3,48.13,48.14,20400.0,31.7214,31.7214,31.6097,31.6163,20400.0
2005-05-17 10:35:00,48.13,48.14,48.08,48.13,16000.0,31.6097,31.6163,31.5769,31.6097,16000.0
2005-05-17 10:40:00,48.12,48.16,48.12,48.14,8100.0,31.6032,31.6294,31.6032,31.6163,8100.0
2005-05-17 10:45:00,48.15,48.15,48.08,48.08,6700.0,31.6229,31.6229,31.5769,31.5769,6700.0
2005-05-17 10:50:00,48.08,48.15,48.06,48.08,24500.0,31.5769,31.6229,31.5638,31.5769,24500.0
2005-05-17 10:55:00,48.07,48.19,48.07,48.12,6700.0,31.5703,31.6491,31.5703,31.6032,6700.0
2005-05-17 11:00:00,48.12,48.22,48.09,48.21,8200.0,31.6032,31.6688,31.5835,31.6623,8200.0
2005-05-17 11:05:00,48.22,48.28,48.14,48.14,7200.0,31.6688,31.7082,31.6163,31.6163,7200.0
2005-05-17 11:10:00,48.13,48.14,48.11,48.11,5700.0,31.6097,31.6163,31.5966,31.5966,5700.0
2005-05-17 11:15:00,48.11,48.14,48.07,48.07,12200.0,31.5966,31.6163,31.5703,31.5703,12200.0
2005-05-17 11:20:00,48.08,48.09,48.0,48.09,8600.0,31.5769,31.5835,31.5243,31.5835,8600.0
2005-05-17 11:25:00,48.13,48.25,48.13,48.2,5400.0,31.6097,31.6885,31.6097,31.6557,5400.0
2005-05-17 11:30:00,48.2,48.22,48.19,48.21,6300.0,31.6557,31.6688,31.6491,31.6623,6300.0
2005-05-17 11:35:00,48.2,48.36,48.2,48.36,8600.0,31.6557,31.7608,31.6557,31.7608,8600.0
2005-05-17 11:40:00,48.36,48.39,48.34,48.38,8100.0,31.7608,31.7805,31.7476,31.7739,8100.0
2005-05-17 11:45:00,48.37,48.42,48.24,48.24,6600.0,31.7673,31.8002,31.682,31.682,6600.0
2005-05-17 11:50:00,48.24,48.25,48.17,48.17,4900.0,31.682,31.6885,31.636,31.636,4900.0
2005-05-17 11:55:00,48.14,48.14,48.08,48.1,1600.0,31.6163,31.6163,31.5769,31.59,1600.0
2005-05-17 12:00:00,48.11,48.16,48.11,48.15,5700.0,31.5966,31.6294,31.5966,31.6229,5700.0
2005-05-17 12:05:00,48.15,48.15,48.1,48.12,5900.0,31.6229,31.6229,31.59,31.6032,5900.0
2005-05-17 12:10:00,48.12,48.15,48.11,48.11,5400.0,31.6032,31.6229,31.5966,31.5966,5400.0
2005-05-17 12:15:00,48.1,48.1,48.07,48.1,13500.0,31.59,31.59,31.5703,31.59,13500.0
2005-05-17 12:20:00,48.09,48.09,48.07,48.08,2500.0,31.5835,31.5835,31.5703,31.5769,2500.0
2005-05-17 12:25:00,48.08,48.08,48.03,48.05,8600.0,31.5769,31.5769,31.5441,31.5572,8600.0
2005-05-17 12:30:00,48.05,48.05,47.92,47.92,10900.0,31.5572,31.5572,31.4718,31.4718,10900.0
2005-05-17 12:35:00,47.91,47.92,47.91,47.92,14200.0,31.4652,31.4718,31.4652,31.4718,14200.0
2005-05-17 12:40:00,47.9,47.9,47.87,47.87,2100.0,31.4587,31.4587,31.439,31.439,2100.0
2005-05-17 12:45:00,47.88,47.98,47.88,47.97,6300.0,31.4455,31.5112,31.4455,31.5046,6300.0
2005-05-17 12:50:00,47.97,47.97,47.87,47.87,3500.0,31.5046,31.5046,31.439,31.439,3500.0
2005-05-17 12:55:00,47.82,47.89,47.82,47.87,2300.0,31.4061,31.4521,31.4061,31.439,2300.0
2005-05-17 13:00:00,47.84,47.89,47.82,47.89,3300.0,31.4193,31.4521,31.4061,31.4521,3300.0
2005-05-17 13:05:00,47.92,47.98,47.92,47.96,4000.0,31.4718,31.5112,31.4718,31.4981,4000.0
2005-05-17 13:10:00,47.95,48.02,47.95,48.02,2200.0,31.4915,31.5375,31.4915,31.5375,2200.0
2005-05-17 13:15:00,48.03,48.16,48.0,48.16,6300.0,31.5441,31.6294,31.5243,31.6294,6300.0
2005-05-17 13:20:00,48.16,48.24,48.16,48.2,14500.0,31.6294,31.682,31.6294,31.6557,14500.0
2005-05-17 13:25:00,48.21,48.24,48.09,48.15,11700.0,31.6623,31.682,31.5835,31.6229,11700.0
2005-05-17 13:30:00,48.15,48.18,48.14,48.14,2800.0,31.6229,31.6426,31.6163,31.6163,2800.0
2005-05-17 13:35:00,48.14,48.23,48.12,48.17,7500.0,31.6163,31.6754,31.6032,31.636,7500.0
2005-05-17 13:40:00,48.17,48.17,48.12,48.17,1400.0,31.636,31.636,31.6032,31.636,1400.0
2005-05-17 13:45:00,48.16,48.17,48.13,48.13,8300.0,31.6294,31.636,31.6097,31.6097,8300.0
2005-05-17 13:50:00,48.13,48.13,48.01,48.04,6000.0,31.6097,31.6097,31.5309,31.5506,6000.0
2005-05-17 13:55:00,48.02,48.03,48.0,48.03,4500.0,31.5375,31.5441,31.5243,31.5441,4500.0
2005-05-17 14:00:00,48.02,48.05,47.99,48.02,5600.0,31.5375,31.5572,31.5178,31.5375,5600.0
2005-05-17 14:05:00,48.0,48.03,47.98,48.03,8800.0,31.5243,31.5441,31.5112,31.5441,8800.0
2005-05-17 14:10:00,48.03,48.09,48.01,48.08,3500.0,31.5441,31.5835,31.5309,31.5769,3500.0
2005-05-17 14:15:00,48.1,48.21,48.1,48.19,3400.0,31.59,31.6623,31.59,31.6491,3400.0
2005-05-17 14:20:00,48.18,48.18,48.05,48.05,1600.0,31.6426,31.6426,31.5572,31.5572,1600.0
2005-05-17 14:25:00,48.05,48.08,48.03,48.06,4900.0,31.5572,31.5769,31.5441,31.5638,4900.0
2005-05-17 14:30:00,48.06,48.35,48.06,48.32,9400.0,31.5638,31.7542,31.5638,31.7345,9400.0
2005-05-17 14:35:00,48.29,48.49,48.25,48.49,10200.0,31.7148,31.8462,31.6885,31.8462,10200.0
2005-05-17 14:40:00,48.5,48.59,48.43,48.55,21200.0,31.8527,31.9118,31.8068,31.8856,21200.0
2005-05-17 14:45:00,48.58,48.58,48.51,48.51,6000.0,31.9053,31.9053,31.8593,31.8593,6000.0
2005-05-17 14:50:00,48.51,48.61,48.49,48.55,7200.0,31.8593,31.925,31.8462,31.8856,7200.0
2005-05-17 14:55:00,48.53,48.55,48.48,48.52,6300.0,31.8724,31.8856,31.8396,31.8659,6300.0
2005-05-17 15:00:00,48.52,48.54,48.36,48.38,5700.0,31.8659,31.879,31.7608,31.7739,5700.0
2005-05-17 15:05:00,48.37,48.46,48.36,48.43,6400.0,31.7673,31.8265,31.7608,31.8068,6400.0
2005-05-17 15:10:00,48.41,48.53,48.38,48.52,10700.0,31.7936,31.8724,31.7739,31.8659,10700.0
2005-05-17 15:15:00,48.52,48.65,48.52,48.64,7700.0,31.8659,31.9512,31.8659,31.9447,7700.0
2005-05-17 15:20:00,48.61,48.63,48.52,48.52,7100.0,31.925,31.9381,31.8659,31.8659,7100.0
2005-05-17 15:25:00,48.5,48.65,48.46,48.63,12400.0,31.8527,31.9512,31.8265,31.9381,12400.0
2005-05-17 15:30:00,48.68,48.72,48.62,48.62,15000.0,31.9709,31.9972,31.9315,31.9315,15000.0
2005-05-17 15:35:00,48.58,48.58,48.5,48.54,21500.0,31.9053,31.9053,31.8527,31.879,21500.0
2005-05-17 15:40:00,48.55,48.67,48.55,48.67,8700.0,31.8856,31.9644,31.8856,31.9644,8700.0
2005-05-17 15:45:00,48.67,48.75,48.63,48.74,7900.0,31.9644,32.0169,31.9381,32.0103,7900.0
2005-05-17 15:50:00,48.74,48.74,48.65,48.68,21400.0,32.0103,32.0103,31.9512,31.9709,21400.0
2005-05-17 15:55:00,48.68,48.74,48.68,48.74,9900.0,31.9709,32.0103,31.9709,32.0103,9900.0
2005-05-18 09:30:00,48.95,49.09,48.92,49.09,16800.0,32.1483,32.2402,32.1286,32.2402,16800.0
2005-05-18 09:35:00,49.06,49.39,49.06,49.31,12000.0,32.2205,32.4372,32.2205,32.3847,12000.0
2005-05-18 09:40:00,49.26,49.28,49.1,49.19,7300.0,32.3519,32.365,32.2468,32.3059,7300.0
2005-05-18 09:45:00,49.19,49.28,49.07,49.09,11000.0,32.3059,32.365,32.2271,32.2402,11000.0
2005-05-18 09:50:00,49.08,49.38,49.07,49.26,17900.0,32.2336,32.4307,32.2271,32.3519,17900.0
2005-05-18 09:55:00,49.27,49.27,48.96,48.96,10400.0,32.3584,32.3584,32.1548,32.1548,10400.0
2005-05-18 10:00:00,48.96,49.0,48.91,48.94,11600.0,32.1548,32.1811,32.122,32.1417,11600.0
2005-05-18 10:05:00,48.97,49.0,48.96,48.98,23500.0,32.1614,32.1811,32.1548,32.168,23500.0
2005-05-18 10:10:00,49.0,49.01,48.97,49.01,55700.0,32.1811,32.1877,32.1614,32.1877,55700.0
2005-05-18 10:15:00,49.0,49.12,49.0,49.12,32000.0,32.1811,32.2599,32.1811,32.2599,32000.0
2005-05-18 10:20:00,49.15,49.32,49.15,49.26,7000.0,32.2796,32.3913,32.2796,32.3519,7000.0
2005-05-18 10:25:00,49.23,49.41,49.23,49.4,6800.0,32.3322,32.4504,32.3322,32.4438,6800.0
2005-05-18 10:30:00,49.42,49.58,49.42,49.55,12700.0,32.4569,32.562,32.4569,32.5423,12700.0
2005-05-18 10:35:00,49.57,49.57,49.44,49.47,28600.0,32.5555,32.5555,32.4701,32.4898,28600.0
2005-05-18 10:40:00,49.47,49.48,49.45,49.48,6500.0,32.4898,32.4963,32.4766,32.4963,6500.0
2005-05-18 10:45:00,49.48,49.67,49.48,49.63,22300.0,32.4963,32.6211,32.4963,32.5949,22300.0
2005-05-18 10:50:00,49.64,49.65,49.62,49.64,9700.0,32.6014,32.608,32.5883,32.6014,9700.0
2005-05-18 10:55:00,49.63,49.63,49.61,49.62,7700.0,32.5949,32.5949,32.5817,32.5883,7700.0
2005-05-18 11:00:00,49.62,49.65,49.6,49.6,13900.0,32.5883,32.608,32.5752,32.5752,13900.0
2005-05-18 11:05:00,49.6,49.6,49.49,49.49,30900.0,32.5752,32.5752,32.5029,32.5029,30900.0
2005-05-18 11:10:00,49.49,49.62,49.46,49.62,12700.0,32.5029,32.5883,32.4832,32.5883,12700.0
2005-05-18 11:15:00,49.63,49.69,49.62,49.63,11100.0,32.5949,32.6343,32.5883,32.5949,11100.0
2005-05-18 11:20:00,49.62,49.67,49.59,49.64,9200.0,32.5883,32.6211,32.5686,32.6014,9200.0
2005-05-18 11:25:00,49.65,49.65,49.56,49.56,5000.0,32.608,32.608,32.5489,32.5489,5000.0
2005-05-18 11:30:00,49.55,49.55,49.48,49.51,16700.0,32.5423,32.5423,32.4963,32.5161,16700.0
2005-05-18 11:35:00,49.51,49.51,49.48,49.48,9700.0,32.5161,32.5161,32.4963,32.4963,9700.0
2005-05-18 11:40:00,49.48,49.48,49.46,49.47,9000.0,32.4963,32.4963,32.4832,32.4898,9000.0
2005-05-18 11:45:00,49.48,49.48,49.43,49.47,11900.0,32.4963,32.4963,32.4635,32.4898,11900.0
2005-05-18 11:50:00,49.48,49.67,49.48,49.66,9000.0,32.4963,32.6211,32.4963,32.6146,9000.0
2005-05-18 11:55:00,49.66,49.68,49.63,49.65,13700.0,32.6146,32.6277,32.5949,32.608,13700.0
2005-05-18 12:00:00,49.65,49.79,49.65,49.79,17300.0,32.608,32.6999,32.608,32.6999,17300.0
2005-05-18 12:05:00,49.79,49.91,49.78,49.91,7800.0,32.6999,32.7788,32.6934,32.7788,7800.0
2005-05-18 12:10:00,49.93,49.99,49.93,49.97,11200.0,32.7919,32.8313,32.7919,32.8182,11200.0
2005-05-18 12:15:00,49.97,50.5,49.96,49.96,28300.0,32.8182,33.1662,32.8116,32.8116,28300.0
2005-05-18 12:20:00,49.95,49.96,49.83,49.84,14600.0,32.805,32.8116,32.7262,32.7328,14600.0
2005-05-18 12:25:00,49.84,49.88,49.83,49.87,9800.0,32.7328,32.7591,32.7262,32.7525,9800.0
2005-05-18 12:30:00,49.86,49.98,49.86,49.98,24000.0,32.7459,32.8247,32.7459,32.8247,24000.0
2005-05-18 12:35:00,49.98,49.99,49.93,49.99,18100.0,32.8247,32.8313,32.7919,32.8313,18100.0
2005-05-18 12:40:00,49.99,50.0,49.93,49.95,20100.0,32.8313,32.8379,32.7919,32.805,20100.0
2005-05-18 12:45:00,49.84,49.97,49.82,49.97,22200.0,32.7328,32.8182,32.7196,32.8182,22200.0
2005-05-18 12:50:00,49.97,50.0,49.97,50.0,13700.0,32.8182,32.8379,32.8182,32.8379,13700.0
2005-05-18 12:55:00,50.0,50.0,49.96,49.99,10700.0,32.8379,32.8379,32.8116,32.8313,10700.0
2005-05-18 13:00:00,49.99,50.0,49.96,50.0,29500.0,32.8313,32.8379,32.8116,32.8379,29500.0
2005-05-18 13:05:00,50.0,50.12,50.0,50.08,16000.0,32.8379,32.9167,32.8379,32.8904,16000.0
2005-05-18 13:10:00,50.08,50.2,50.07,50.2,16700.0,32.8904,32.9692,32.8838,32.9692,16700.0
2005-05-18 13:15:00,50.19,50.23,50.17,50.18,20200.0,32.9626,32.9889,32.9495,32.9561,20200.0
2005-05-18 13:20:00,50.17,50.17,50.13,50.13,5200.0,32.9495,32.9495,32.9232,32.9232,5200.0
2005-05-18 13:25:00,50.12,50.16,50.12,50.16,6500.0,32.9167,32.9429,32.9167,32.9429,6500.0
2005-05-18 13:30:00,50.16,50.16,50.11,50.13,7900.0,32.9429,32.9429,32.9101,32.9232,7900.0
2005-05-18 13:35:00,50.13,50.18,50.13,50.18,5700.0,32.9232,32.9561,32.9232,32.9561,5700.0
2005-05-18 13:40:00,50.17,50.21,50.07,50.07,12100.0,32.9495,32.9758,32.8838,32.8838,12100.0
2005-05-18 13:45:00,50.06,50.06,49.99,50.02,9300.0,32.8773,32.8773,32.8313,32.851,9300.0
2005-05-18 13:50:00,50.03,50.05,49.91,49.92,7700.0,32.8576,32.8707,32.7788,32.7853,7700.0
2005-05-18 13:55:00,49.9,49.9,49.85,49.89,10800.0,32.7722,32.7722,32.7393,32.7656,10800.0
2005-05-18 14:00:00,49.9,50.04,49.8,50.04,14500.0,32.7722,32.8641,32.7065,32.8641,14500.0
2005-05-18 14:05:00,50.07,50.14,50.07,50.07,12600.0,32.8838,32.9298,32.8838,32.8838,12600.0
2005-05-18 14:10:00,50.08,50.12,50.04,50.1,12500.0,32.8904,32.9167,32.8641,32.9035,12500.0
2005-05-18 14:15:00,50.09,50.2,50.08,50.16,12200.0,32.897,32.9692,32.8904,32.9429,12200.0
2005-05-18 14:20:00,50.15,50.15,50.11,50.13,4200.0,32.9364,32.9364,32.9101,32.9232,4200.0
2005-05-18 14:25:00,50.12,50.28,50.12,50.27,10400.0,32.9167,33.0218,32.9167,33.0152,10400.0
2005-05-18 14:30:00,50.26,50.26,50.1,50.14,11100.0,33.0086,33.0086,32.9035,32.9298,11100.0
2005-05-18 14:35:00,50.12,50.12,50.01,50.06,6800.0,32.9167,32.9167,32.8444,32.8773,6800.0
2005-05-18 14:40:00,50.07,50.26,50.03,50.24,9100.0,32.8838,33.0086,32.8576,32.9955,9100.0
2005-05-18 14:45:00,50.25,50.25,50.18,50.18,8000.0,33.0021,33.0021,32.9561,32.9561,8000.0
2005-05-18 14:50:00,50.19,50.2,50.11,50.11,17000.0,32.9626,32.9692,32.9101,32.9101,17000.0
2005-05-18 14:55:00,50.15,50.25,50.12,50.22,17400.0,32.9364,33.0021,32.9167,32.9823,17400.0
2005-05-18 15:00:00,50.21,50.22,50.15,50.19,15900.0,32.9758,32.9823,32.9364,32.9626,15900.0
2005-05-18 15:05:00,50.19,50.22,50.15,50.16,24800.0,32.9626,32.9823,32.9364,32.9429,24800.0
2005-05-18 15:10:00,50.15,50.25,50.15,50.22,10700.0,32.9364,33.0021,32.9364,32.9823,10700.0
2005-05-18 15:15:00,50.23,50.25,50.19,50.23,17100.0,32.9889,33.0021,32.9626,32.9889,17100.0
2005-05-18 15:20:00,50.23,50.24,50.21,50.24,9300.0,32.9889,32.9955,32.9758,32.9955,9300.0
2005-05-18 15:25:00,50.24,50.28,50.23,50.25,25800.0,32.9955,33.0218,32.9889,33.0021,25800.0
2005-05-18 15:30:00,50.21,50.22,50.1,50.21,15200.0,32.9758,32.9823,32.9035,32.9758,15200.0
2005-05-18 15:35:00,50.21,50.21,50.15,50.17,12900.0,32.9758,32.9758,32.9364,32.9495,12900.0
2005-05-18 15:40:00,50.17,50.27,50.17,50.24,17400.0,32.9495,33.0152,32.9495,32.9955,17400.0
2005-05-18 15:45:00,50.23,50.25,50.21,50.25,14500.0,32.9889,33.0021,32.9758,33.0021,14500.0
2005-05-18 15:50:00,50.25,50.31,50.25,50.31,25200.0,33.0021,33.0415,33.0021,33.0415,25200.0
2005-05-18 15:55:00,50.31,50.31,50.28,50.28,13700.0,33.0415,33.0415,33.0218,33.0218,13700.0
2005-05-19 09:30:00,50.37,50.47,50.35,50.38,16400.0,33.0809,33.1465,33.0677,33.0874,16400.0
2005-05-19 09:35:00,50.38,50.5,50.24,50.5,8900.0,33.0874,33.1662,32.9955,33.1662,8900.0
2005-05-19 09:40:00,50.49,50.5,50.31,50.4,12000.0,33.1597,33.1662,33.0415,33.1006,12000.0
2005-05-19 09:45:00,50.42,50.68,50.42,50.59,14900.0,33.1137,33.2845,33.1137,33.2253,14900.0
2005-05-19 09:50:00,50.58,50.58,50.33,50.36,15400.0,33.2188,33.2188,33.0546,33.0743,15400.0
2005-05-19 09:55:00,50.36,50.73,50.35,50.64,16600.0,33.0743,33.3173,33.0677,33.2582,16600.0
2005-05-19 10:00:00,50.64,50.64,50.41,50.5,14600.0,33.2582,33.2582,33.1071,33.1662,14600.0
2005-05-19 10:05:00,50.52,50.67,50.5,50.59,16900.0,33.1794,33.2779,33.1662,33.2253,16900.0
2005-05-19 10:10:00,50.59,50.59,50.55,50.55,9300.0,33.2253,33.2253,33.1991,33.1991,9300.0
2005-05-19 10:15:00,50.54,50.54,50.31,50.34,12700.0,33.1925,33.1925,33.0415,33.0612,12700.0
2005-05-19 10:20:00,50.37,50.4,50.29,50.38,34200.0,33.0809,33.1006,33.0283,33.0874,34200.0
2005-05-19 10:25:00,50.38,50.52,50.38,50.52,24100.0,33.0874,33.1794,33.0874,33.1794,24100.0
2005-05-19 10:30:00,50.51,50.51,50.4,50.47,16300.0,33.1728,33.1728,33.1006,33.1465,16300.0
2005-05-19 10:35:00,50.47,50.48,50.36,50.36,12000.0,33.1465,33.1531,33.0743,33.0743,12000.0
2005-05-19 10:40:00,50.34,50.35,50.29,50.32,6800.0,33.0612,33.0677,33.0283,33.048,6800.0
2005-05-19 10:45:00,50.32,50.34,50.3,50.3,9200.0,33.048,33.0612,33.0349,33.0349,9200.0
2005-05-19 10:50:00,50.23,50.34,50.23,50.34,10800.0,32.9889,33.0612,32.9889,33.0612,10800.0
2005-05-19 10:55:00,50.29,50.32,50.26,50.27,11200.0,33.0283,33.048,33.0086,33.0152,11200.0
2005-05-19 11:00:00,50.26,50.26,50.09,50.09,5700.0,33.0086,33.0086,32.897,32.897,5700.0
2005-05-19 11:05:00,50.1,50.1,50.08,50.09,5600.0,32.9035,32.9035,32.8904,32.897,5600.0
2005-05-19 11:10:00,50.09,50.24,50.09,50.21,17800.0,32.897,32.9955,32.897,32.9758,17800.0
2005-05-19 11:15:00,50.21,50.21,50.11,50.14,8600.0,32.9758,32.9758,32.9101,32.9298,8600.0
2005-05-19 11:20:00,50.14,50.14,50.06,50.09,6600.0,32.9298,32.9298,32.8773,32.897,6600.0
2005-05-19 11:25:00,50.08,50.09,50.04,50.07,5600.0,32.8904,32.897,32.8641,32.8838,5600.0
2005-05-19 11:30:00,50.06,50.08,50.04,50.06,13500.0,32.8773,32.8904,32.8641,32.8773,13500.0
2005-05-19 11:35:00,50.07,50.11,50.04,50.11,10200.0,32.8838,32.9101,32.8641,32.9101,10200.0
2005-05-19 11:40:00,50.11,50.11,49.94,50.0,11100.0,32.9101,32.9101,32.7985,32.8379,11100.0
2005-05-19 11:45:00,49.99,49.99,49.94,49.99,7200.0,32.8313,32.8313,32.7985,32.8313,7200.0
2005-05-19 11:50:00,49.99,50.0,49.96,50.0,7900.0,32.8313,32.8379,32.8116,32.8379,7900.0
2005-05-19 11:55:00,50.0,50.06,50.0,50.05,8000.0,32.8379,32.8773,32.8379,32.8707,8000.0
2005-05-19 12:00:00,50.03,50.05,49.95,50.05,6800.0,32.8576,32.8707,32.805,32.8707,6800.0
2005-05-19 12:05:00,50.04,50.04,49.88,49.95,6800.0,32.8641,32.8641,32.7591,32.805,6800.0
2005-05-19 12:10:00,49.93,49.95,49.82,49.92,19100.0,32.7919,32.805,32.7196,32.7853,19100.0
2005-05-19 12:15:00,49.91,49.91,49.81,49.85,7900.0,32.7788,32.7788,32.7131,32.7393,7900.0
2005-05-19 12:20:00,49.87,49.99,49.87,49.95,5100.0,32.7525,32.8313,32.7525,32.805,5100.0
2005-05-19 12:25:00,49.94,49.94,49.77,49.77,5900.0,32.7985,32.7985,32.6868,32.6868,5900.0
2005-05-19 12:30:00,49.77,49.85,49.77,49.85,5700.0,32.6868,32.7393,32.6868,32.7393,5700.0
2005-05-19 12:35:00,49.85,49.93,49.85,49.9,10400.0,32.7393,32.7919,32.7393,32.7722,10400.0
2005-05-19 12:40:00,49.9,49.93,49.88,49.92,6500.0,32.7722,32.7919,32.7591,32.7853,6500.0
2005-05-19 12:45:00,49.94,49.94,49.85,49.85,10900.0,32.7985,32.7985,32.7393,32.7393,10900.0
2005-05-19 12:50:00,49.86,49.96,49.86,49.96,3700.0,32.7459,32.8116,32.7459,32.8116,3700.0
2005-05-19 12:55:00,49.97,50.0,49.95,50.0,3200.0,32.8182,32.8379,32.805,32.8379,3200.0
2005-05-19 13:00:00,50.0,50.05,50.0,50.04,7900.0,32.8379,32.8707,32.8379,32.8641,7900.0
2005-05-19 13:05:00,50.04,50.05,49.94,49.97,7100.0,32.8641,32.8707,32.7985,32.8182,7100.0
2005-05-19 13:10:00,49.97,49.97,49.96,49.96,5000.0,32.8182,32.8182,32.8116,32.8116,5000.0
2005-05-19 13:15:00,49.97,49.98,49.95,49.98,8500.0,32.8182,32.8247,32.805,32.8247,8500.0
2005-05-19 13:20:00,49.98,49.98,49.96,49.97,3000.0,32.8247,32.8247,32.8116,32.8182,3000.0
2005-05-19 13:25:00,49.96,49.98,49.95,49.98,3900.0,32.8116,32.8247,32.805,32.8247,3900.0
2005-05-19 13:30:00,49.97,50.03,49.96,50.03,9400.0,32.8182,32.8576,32.8116,32.8576,9400.0
2005-05-19 13:35:00,50.02,50.04,50.01,50.04,3100.0,32.851,32.8641,32.8444,32.8641,3100.0
2005-05-19 13:40:00,50.04,50.04,49.99,49.99,3000.0,32.8641,32.8641,32.8313,32.8313,3000.0
2005-05-19 13:45:00,49.99,49.99,49.95,49.95,3100.0,32.8313,32.8313,32.805,32.805,3100.0
2005-05-19 13:50:00,49.9,49.9,49.85,49.86,8500.0,32.7722,32.7722,32.7393,32.7459,8500.0
2005-05-19 13:55:00,49.87,49.96,49.87,49.91,2400.0,32.7525,32.8116,32.7525,32.7788,2400.0
2005-05-19 14:00:00,49.89,49.89,49.76,49.76,3400.0,32.7656,32.7656,32.6802,32.6802,3400.0
2005-05-19 14:05:00,49.76,49.86,49.75,49.86,7300.0,32.6802,32.7459,32.6737,32.7459,7300.0
2005-05-19 14:10:00,49.88,49.88,49.86,49.86,6100.0,32.7591,32.7591,32.7459,32.7459,6100.0
2005-05-19 14:15:00,49.83,49.92,49.83,49.92,5800.0,32.7262,32.7853,32.7262,32.7853,5800.0
2005-05-19 14:20:00,49.92,49.93,49.9,49.91,3200.0,32.7853,32.7919,32.7722,32.7788,3200.0
2005-05-19 14:25:00,49.91,49.98,49.9,49.96,6500.0,32.7788,32.8247,32.7722,32.8116,6500.0
2005-05-19 14:30:00,49.97,49.97,49.92,49.92,3300.0,32.8182,32.8182,32.7853,32.7853,3300.0
2005-05-19 14:35:00,49.93,49.94,49.81,49.94,16500.0,32.7919,32.7985,32.7131,32.7985,16500.0
2005-05-19 14:40:00,49.92,49.92,49.88,49.9,5000.0,32.7853,32.7853,32.7591,32.7722,5000.0
2005-05-19 14:45:00,49.91,50.0,49.84,50.0,23000.0,32.7788,32.8379,32.7328,32.8379,23000.0
2005-05-19 14:50:00,50.0,50.18,49.99,50.08,12900.0,32.8379,32.9561,32.8313,32.8904,12900.0
2005-05-19 14:55:00,50.08,50.08,50.01,50.01,3800.0,32.8904,32.8904,32.8444,32.8444,3800.0
2005-05-19 15:00:00,50.01,50.02,49.96,49.96,20500.0,32.8444,32.851,32.8116,32.8116,20500.0
2005-05-19 15:05:00,49.97,50.05,49.97,50.05,18500.0,32.8182,32.8707,32.8182,32.8707,18500.0
2005-05-19 15:10:00,50.05,50.07,49.98,49.98,15100.0,32.8707,32.8838,32.8247,32.8247,15100.0
2005-05-19 15:15:00,49.96,50.04,49.96,50.04,8500.0,32.8116,32.8641,32.8116,32.8641,8500.0
2005-05-19 15:20:00,50.05,50.05,50.02,50.02,12100.0,32.8707,32.8707,32.851,32.851,12100.0
2005-05-19 15:25:00,50.02,50.03,50.01,50.01,5300.0,32.851,32.8576,32.8444,32.8444,5300.0
2005-05-19 15:30:00,50.01,50.15,50.01,50.15,20600.0,32.8444,32.9364,32.8444,32.9364,20600.0
2005-05-19 15:35:00,50.16,50.2,50.13,50.14,9500.0,32.9429,32.9692,32.9232,32.9298,9500.0
2005-05-19 15:40:00,50.1,50.14,50.09,50.12,5800.0,32.9035,32.9298,32.897,32.9167,5800.0
2005-05-19 15:45:00,50.14,50.14,50.07,50.11,15400.0,32.9298,32.9298,32.8838,32.9101,15400.0
2005-05-19 15:50:00,50.11,50.14,50.11,50.13,10500.0,32.9101,32.9298,32.9101,32.9232,10500.0
2005-05-19 15:55:00,50.13,50.14,50.1,50.11,12500.0,32.9232,32.9298,32.9035,32.9101,12500.0
2005-05-20 09:30:00,50.19,50.2,49.98,49.98,38200.0,32.9626,32.9692,32.8247,32.8247,38200.0
2005-05-20 09:35:00,49.94,49.94,49.8,49.93,7600.0,32.7985,32.7985,32.7065,32.7919,7600.0
2005-05-20 09:40:00,49.92,50.02,49.92,49.98,8200.0,32.7853,32.851,32.7853,32.8247,8200.0
2005-05-20 09:45:00,49.96,49.96,49.86,49.86,9400.0,32.8116,32.8116,32.7459,32.7459,9400.0
2005-05-20 09:50:00,49.8,49.84,49.68,49.68,6800.0,32.7065,32.7328,32.6277,32.6277,6800.0
2005-05-20 09:55:00,49.71,49.99,49.71,49.99,6700.0,32.6474,32.8313,32.6474,32.8313,6700.0
2005-05-20 10:00:00,49.98,50.03,49.83,49.88,10000.0,32.8247,32.8576,32.7262,32.7591,10000.0
2005-05-20 10:05:00,49.87,49.99,49.87,49.91,7300.0,32.7525,32.8313,32.7525,32.7788,7300.0
2005-05-20 10:10:00,49.9,49.95,49.85,49.88,6700.0,32.7722,32.805,32.7393,32.7591,6700.0
2005-05-20 10:15:00,49.87,49.9,49.75,49.75,8100.0,32.7525,32.7722,32.6737,32.6737,8100.0
2005-05-20 10:20:00,49.75,49.86,49.75,49.84,9500.0,32.6737,32.7459,32.6737,32.7328,9500.0
2005-05-20 10:25:00,49.84,49.97,49.84,49.95,6400.0,32.7328,32.8182,32.7328,32.805,6400.0
2005-05-20 10:30:00,49.95,50.0,49.87,49.87,8500.0,32.805,32.8379,32.7525,32.7525,8500.0
2005-05-20 10:35:00,49.87,49.87,49.8,49.83,6100.0,32.7525,32.7525,32.7065,32.7262,6100.0
2005-05-20 10:40:00,49.82,49.85,49.74,49.84,8500.0,32.7196,32.7393,32.6671,32.7328,8500.0
2005-05-20 10:45:00,49.84,49.91,49.84,49.85,7100.0,32.7328,32.7788,32.7328,32.7393,7100.0
2005-05-20 10:50:00,49.83,49.88,49.72,49.72,5300.0,32.7262,32.7591,32.654,32.654,5300.0
2005-05-20 10:55:00,49.72,49.73,49.67,49.68,6100.0,32.654,32.6605,32.6211,32.6277,6100.0
2005-05-20 11:00:00,49.68,49.71,49.67,49.71,3300.0,32.6277,32.6474,32.6211,32.6474,3300.0
2005-05-20 11:05:00,49.7,49.72,49.69,49.72,7400.0,32.6408,32.654,32.6343,32.654,7400.0
2005-05-20 11:10:00,49.72,49.77,49.72,49.76,14300.0,32.654,32.6868,32.654,32.6802,14300.0
2005-05-20 11:15:00,49.78,49.92,49.77,49.88,10500.0,32.6934,32.7853,32.6868,32.7591,10500.0
2005-05-20 11:20:00,49.89,49.96,49.88,49.96,12700.0,32.7656,32.8116,32.7591,32.8116,12700.0
2005-05-20 11:25:00,49.95,49.96,49.82,49.82,6000.0,32.805,32.8116,32.7196,32.7196,6000.0
2005-05-20 11:30:00,49.84,49.85,49.76,49.76,4600.0,32.7328,32.7393,32.6802,32.6802,4600.0
2005-05-20 11:35:00,49.77,49.8,49.76,49.79,9400.0,32.6868,32.7065,32.6802,32.6999,9400.0
2005-05-20 11:40:00,49.78,49.84,49.77,49.81,7400.0,32.6934,32.7328,32.6868,32.7131,7400.0
2005-05-20 11:45:00,49.82,49.86,49.78,49.79,5700.0,32.7196,32.7459,32.6934,32.6999,5700.0
2005-05-20 11:50:00,49.82,49.86,49.8,49.86,13100.0,32.7196,32.7459,32.7065,32.7459,13100.0
2005-05-20 11:55:00,49.86,49.86,49.85,49.86,5100.0,32.7459,32.7459,32.7393,32.7459,5100.0
2005-05-20 12:00:00,49.86,49.86,49.81,49.84,2600.0,32.7459,32.7459,32.7131,32.7328,2600.0
2005-05-20 12:05:00,49.84,49.9,49.82,49.9,4300.0,32.7328,32.7722,32.7196,32.7722,4300.0
2005-05-20 12:10:00,49.9,49.92,49.88,49.88,3500.0,32.7722,32.7853,32.7591,32.7591,3500.0
2005-05-20 12:15:00,49.88,49.88,49.88,49.88,2700.0,32.7591,32.7591,32.7591,32.7591,2700.0
2005-05-20 12:20:00,49.89,50.06,49.88,50.06,13300.0,32.7656,32.8773,32.7591,32.8773,13300.0
2005-05-20 12:25:00,50.06,50.08,50.06,50.08,11100.0,32.8773,32.8904,32.8773,32.8904,11100.0
2005-05-20 12:30:00,50.08,50.1,50.07,50.1,10400.0,32.8904,32.9035,32.8838,32.9035,10400.0
2005-05-20 12:35:00,50.1,50.12,50.1,50.12,22700.0,32.9035,32.9167,32.9035,32.9167,22700.0
2005-05-20 12:40:00,50.12,50.12,50.09,50.09,1300.0,32.9167,32.9167,32.897,32.897,1300.0
2005-05-20 12:45:00,50.09,50.1,50.09,50.1,1900.0,32.897,32.9035,32.897,32.9035,1900.0
2005-05-20 12:50:00,50.09,50.11,50.08,50.11,3700.0,32.897,32.9101,32.8904,32.9101,3700.0
2005-05-20 12:55:00,50.11,50.14,50.11,50.11,2200.0,32.9101,32.9298,32.9101,32.9101,2200.0
2005-05-20 13:00:00,50.09,50.13,50.09,50.12,3900.0,32.897,32.9232,32.897,32.9167,3900.0
2005-05-20 13:05:00,50.12,50.12,50.08,50.11,2600.0,32.9167,32.9167,32.8904,32.9101,2600.0
2005-05-20 13:10:00,50.12,50.12,50.1,50.1,2800.0,32.9167,32.9167,32.9035,32.9035,2800.0
2005-05-20 13:15:00,50.1,50.11,50.1,50.11,4300.0,32.9035,32.9101,32.9035,32.9101,4300.0
2005-05-20 13:20:00,50.12,50.13,50.07,50.09,4600.0,32.9167,32.9232,32.8838,32.897,4600.0
2005-05-20 13:25:00,50.08,50.15,50.08,50.14,4100.0,32.8904,32.9364,32.8904,32.9298,4100.0
2005-05-20 13:30:00,50.14,50.19,50.14,50.18,10200.0,32.9298,32.9626,32.9298,32.9561,10200.0
2005-05-20 13:35:00,50.18,50.18,50.15,50.15,1600.0,32.9561,32.9561,32.9364,32.9364,1600.0
2005-05-20 13:40:00,50.16,50.27,50.15,50.27,13800.0,32.9429,33.0152,32.9364,33.0152,13800.0
2005-05-20 13:45:00,50.27,50.35,50.25,50.35,7500.0,33.0152,33.0677,33.0021,33.0677,7500.0
2005-05-20 13:50:00,50.35,50.4,50.34,50.38,9000.0,33.0677,33.1006,33.0612,33.0874,9000.0
2005-05-20 13:55:00,50.38,50.39,50.37,50.38,10200.0,33.0874,33.094,33.0809,33.0874,10200.0
2005-05-20 14:00:00,50.38,50.45,50.38,50.41,9800.0,33.0874,33.1334,33.0874,33.1071,9800.0
2005-05-20 14:05:00,50.41,50.46,50.41,50.46,8100.0,33.1071,33.14,33.1071,33.14,8100.0
2005-05-20 14:10:00,50.46,50.61,50.46,50.59,11600.0,33.14,33.2385,33.14,33.2253,11600.0
2005-05-20 14:15:00,50.58,50.58,50.41,50.47,4200.0,33.2188,33.2188,33.1071,33.1465,4200.0
2005-05-20 14:20:00,50.47,50.53,50.47,50.53,9400.0,33.1465,33.1859,33.1465,33.1859,9400.0
2005-05-20 14:25:00,50.51,50.55,50.5,50.55,12900.0,33.1728,33.1991,33.1662,33.1991,12900.0
2005-05-20 14:30:00,50.55,50.57,50.55,50.57,6100.0,33.1991,33.2122,33.1991,33.2122,6100.0
2005-05-20 14:35:00,50.58,50.59,50.55,50.59,8300.0,33.2188,33.2253,33.1991,33.2253,8300.0
2005-05-20 14:40:00,50.58,50.67,50.56,50.63,27700.0,33.2188,33.2779,33.2056,33.2516,27700.0
2005-05-20 14:45:00,50.65,50.69,50.64,50.66,22700.0,33.2648,33.291,33.2582,33.2713,22700.0
2005-05-20 14:50:00,50.66,50.73,50.66,50.68,17800.0,33.2713,33.3173,33.2713,33.2845,17800.0
2005-05-20 14:55:00,50.68,50.69,50.67,50.68,22500.0,33.2845,33.291,33.2779,33.2845,22500.0
2005-05-20 15:00:00,50.68,50.71,50.65,50.71,19500.0,33.2845,33.3042,33.2648,33.3042,19500.0
2005-05-20 15:05:00,50.7,50.76,50.69,50.76,11700.0,33.2976,33.337,33.291,33.337,11700.0
2005-05-20 15:10:00,50.73,50.74,50.7,50.71,8900.0,33.3173,33.3239,33.2976,33.3042,8900.0
2005-05-20 15:15:00,50.7,50.73,50.69,50.72,25700.0,33.2976,33.3173,33.291,33.3107,25700.0
2005-05-20 15:20:00,50.73,50.86,50.73,50.86,35600.0,33.3173,33.4027,33.3173,33.4027,35600.0
2005-05-20 15:25:00,50.86,50.86,50.77,50.77,27300.0,33.4027,33.4027,33.3436,33.3436,27300.0
2005-05-20 15:30:00,50.78,50.82,50.77,50.81,25000.0,33.3501,33.3764,33.3436,33.3698,25000.0
2005-05-20 15:35:00,50.81,50.86,50.8,50.86,41600.0,33.3698,33.4027,33.3633,33.4027,41600.0
2005-05-20 15:40:00,50.85,50.89,50.78,50.86,29900.0,33.3961,33.4224,33.3501,33.4027,29900.0
2005-05-20 15:45:00,50.87,51.1,50.86,51.1,66700.0,33.4092,33.5603,33.4027,33.5603,66700.0
2005-05-20 15:50:00,51.1,51.11,50.91,50.92,16900.0,33.5603,33.5669,33.4355,33.4421,16900.0
2005-05-20 15:55:00,50.92,51.05,50.92,51.05,72800.0,33.4421,33.5275,33.4421,33.5275,72800.0
2005-05-23 09:30:00,51.07,51.07,51.0,51.0,11900.0,33.5406,33.5406,33.4946,33.4946,11900.0
2005-05-23 09:35:00,51.01,51.3,51.01,51.11,10500.0,33.5012,33.6916,33.5012,33.5669,10500.0
2005-05-23 09:40:00,51.13,51.14,51.12,51.13,8200.0,33.58,33.5866,33.5734,33.58,8200.0
2005-05-23 09:45:00,51.14,51.34,51.13,51.34,19600.0,33.5866,33.7179,33.58,33.7179,19600.0
2005-05-23 09:50:00,51.33,51.33,51.2,51.2,11100.0,33.7113,33.7113,33.626,33.626,11100.0
2005-05-23 09:55:00,51.14,51.21,51.11,51.15,17900.0,33.5866,33.6325,33.5669,33.5931,17900.0
2005-05-23 10:00:00,51.17,51.5,51.17,51.47,12500.0,33.6063,33.823,33.6063,33.8033,12500.0
2005-05-23 10:05:00,51.47,51.61,51.46,51.52,14500.0,33.8033,33.8952,33.7967,33.8361,14500.0
2005-05-23 10:10:00,51.51,51.56,51.48,51.56,17600.0,33.8296,33.8624,33.8099,33.8624,17600.0
2005-05-23 10:15:00,51.59,51.67,51.55,51.58,13600.0,33.8821,33.9346,33.8558,33.8755,13600.0
2005-05-23 10:20:00,51.57,51.57,51.53,51.56,7000.0,33.869,33.869,33.8427,33.8624,7000.0
2005-05-23 10:25:00,51.56,51.75,51.56,51.75,14900.0,33.8624,33.9872,33.8624,33.9872,14900.0
2005-05-23 10:30:00,51.8,51.81,51.59,51.59,18400.0,34.02,34.0266,33.8821,33.8821,18400.0
2005-05-23 10:35:00,51.56,51.58,51.49,51.58,23500.0,33.8624,33.8755,33.8164,33.8755,23500.0
2005-05-23 10:40:00,51.62,51.65,51.6,51.62,25200.0,33.9018,33.9215,33.8887,33.9018,25200.0
2005-05-23 10:45:00,51.62,51.62,51.6,51.61,11600.0,33.9018,33.9018,33.8887,33.8952,11600.0
2005-05-23 10:50:00,51.6,51.6,51.55,51.55,10500.0,33.8887,33.8887,33.8558,33.8558,10500.0
2005-05-23 10:55:00,51.54,51.57,51.53,51.53,11900.0,33.8493,33.869,33.8427,33.8427,11900.0
2005-05-23 11:00:00,51.52,51.53,51.25,51.28,21700.0,33.8361,33.8427,33.6588,33.6785,21700.0
2005-05-23 11:05:00,51.32,51.4,51.3,51.39,12100.0,33.7048,33.7573,33.6916,33.7508,12100.0
2005-05-23 11:10:00,51.4,51.45,51.3,51.31,24900.0,33.7573,33.7902,33.6916,33.6982,24900.0
2005-05-23 11:15:00,51.32,51.32,51.29,51.3,25000.0,33.7048,33.7048,33.6851,33.6916,25000.0
2005-05-23 11:20:00,51.29,51.3,51.27,51.3,15800.0,33.6851,33.6916,33.6719,33.6916,15800.0
2005-05-23 11:25:00,51.3,51.31,51.25,51.25,30300.0,33.6916,33.6982,33.6588,33.6588,30300.0
2005-05-23 11:30:00,51.23,51.23,51.1,51.1,4400.0,33.6457,33.6457,33.5603,33.5603,4400.0
2005-05-23 11:35:00,51.09,51.1,51.05,51.09,10500.0,33.5537,33.5603,33.5275,33.5537,10500.0
2005-05-23 11:40:00,51.1,51.23,51.1,51.2,12000.0,33.5603,33.6457,33.5603,33.626,12000.0
2005-05-23 11:45:00,51.2,51.31,51.2,51.29,11600.0,33.626,33.6982,33.626,33.6851,11600.0
2005-05-23 11:50:00,51.29,51.3,51.26,51.3,6700.0,33.6851,33.6916,33.6654,33.6916,6700.0
2005-05-23 11:55:00,51.31,51.55,51.31,51.53,22900.0,33.6982,33.8558,33.6982,33.8427,22900.0
2005-05-23 12:00:00,51.53,51.6,51.52,51.6,7500.0,33.8427,33.8887,33.8361,33.8887,7500.0
2005-05-23 12:05:00,51.58,51.58,51.5,51.5,13700.0,33.8755,33.8755,33.823,33.823,13700.0
2005-05-23 12:10:00,51.51,51.6,51.5,51.6,11900.0,33.8296,33.8887,33.823,33.8887,11900.0
2005-05-23 12:15:00,51.59,51.63,51.51,51.58,18900.0,33.8821,33.9084,33.8296,33.8755,18900.0
2005-05-23 12:20:00,51.56,51.57,51.54,51.55,4900.0,33.8624,33.869,33.8493,33.8558,4900.0
2005-05-23 12:25:00,51.57,51.58,51.54,51.55,10400.0,33.869,33.8755,33.8493,33.8558,10400.0
2005-05-23 12:30:00,51.58,51.65,51.54,51.58,12200.0,33.8755,33.9215,33.8493,33.8755,12200.0
2005-05-23 12:35:00,51.56,51.6,51.49,51.54,14500.0,33.8624,33.8887,33.8164,33.8493,14500.0
2005-05-23 12:40:00,51.54,51.54,51.49,51.49,1600.0,33.8493,33.8493,33.8164,33.8164,1600.0
2005-05-23 12:45:00,51.46,51.46,51.35,51.38,4800.0,33.7967,33.7967,33.7245,33.7442,4800.0
2005-05-23 12:50:00,51.34,51.34,51.27,51.27,4500.0,33.7179,33.7179,33.6719,33.6719,4500.0
2005-05-23 12:55:00,51.27,51.39,51.23,51.39,9600.0,33.6719,33.7508,33.6457,33.7508,9600.0
2005-05-23 13:00:00,51.4,51.48,51.4,51.46,8700.0,33.7573,33.8099,33.7573,33.7967,8700.0
2005-05-23 13:05:00,51.46,51.46,51.36,51.36,4800.0,33.7967,33.7967,33.7311,33.7311,4800.0
2005-05-23 13:10:00,51.36,51.44,51.36,51.42,6300.0,33.7311,33.7836,33.7311,33.7705,6300.0
2005-05-23 13:15:00,51.41,51.43,51.37,51.37,9100.0,33.7639,33.777,33.7376,33.7376,9100.0
2005-05-23 13:20:00,51.39,51.5,51.39,51.5,3900.0,33.7508,33.823,33.7508,33.823,3900.0
2005-05-23 13:25:00,51.52,51.62,51.52,51.62,17600.0,33.8361,33.9018,33.8361,33.9018,17600.0
2005-05-23 13:30:00,51.62,51.71,51.6,51.68,34400.0,33.9018,33.9609,33.8887,33.9412,34400.0
2005-05-23 13:35:00,51.66,51.67,51.51,51.53,17000.0,33.9281,33.9346,33.8296,33.8427,17000.0
2005-05-23 13:40:00,51.53,51.56,51.5,51.54,8400.0,33.8427,33.8624,33.823,33.8493,8400.0
2005-05-23 13:45:00,51.53,51.57,51.51,51.51,6700.0,33.8427,33.869,33.8296,33.8296,6700.0
2005-05-23 13:50:00,51.51,51.58,51.5,51.58,14400.0,33.8296,33.8755,33.823,33.8755,14400.0
2005-05-23 13:55:00,51.57,51.58,51.54,51.58,5200.0,33.869,33.8755,33.8493,33.8755,5200.0
2005-05-23 14:00:00,51.58,51.59,51.5,51.51,13900.0,33.8755,33.8821,33.823,33.8296,13900.0
2005-05-23 14:05:00,51.51,51.6,51.49,51.6,7700.0,33.8296,33.8887,33.8164,33.8887,7700.0
2005-05-23 14:10:00,51.6,51.6,51.55,51.56,6800.0,33.8887,33.8887,33.8558,33.8624,6800.0
2005-05-23 14:15:00,51.56,51.73,51.56,51.73,13100.0,33.8624,33.9741,33.8624,33.9741,13100.0
2005-05-23 14:20:00,51.73,51.75,51.57,51.67,16300.0,33.9741,33.9872,33.869,33.9346,16300.0
2005-05-23 14:25:00,51.7,51.74,51.68,51.72,27100.0,33.9544,33.9806,33.9412,33.9675,27100.0
2005-05-23 14:30:00,51.71,51.72,51.7,51.7,9400.0,33.9609,33.9675,33.9544,33.9544,9400.0
2005-05-23 14:35:00,51.7,51.81,51.7,51.78,8000.0,33.9544,34.0266,33.9544,34.0069,8000.0
2005-05-23 14:40:00,51.78,51.78,51.72,51.72,7800.0,34.0069,34.0069,33.9675,33.9675,7800.0
2005-05-23 14:45:00,51.72,51.85,51.72,51.85,11000.0,33.9675,34.0529,33.9675,34.0529,11000.0
2005-05-23 14:50:00,51.82,51.84,51.8,51.8,10300.0,34.0332,34.0463,34.02,34.02,10300.0
2005-05-23 14:55:00,51.8,51.82,51.78,51.79,10900.0,34.02,34.0332,34.0069,34.0135,10900.0
2005-05-23 15:00:00,51.77,51.82,51.75,51.77,8900.0,34.0003,34.0332,33.9872,34.0003,8900.0
2005-05-23 15:05:00,51.75,51.8,51.74,51.8,15500.0,33.9872,34.02,33.9806,34.02,15500.0
2005-05-23 15:10:00,51.82,51.82,51.74,51.75,8800.0,34.0332,34.0332,33.9806,33.9872,8800.0
2005-05-23 15:15:00,51.74,51.83,51.73,51.83,16900.0,33.9806,34.0397,33.9741,34.0397,16900.0
2005-05-23 15:20:00,51.84,51.84,51.7,51.72,11300.0,34.0463,34.0463,33.9544,33.9675,11300.0
2005-05-23 15:25:00,51.71,51.75,51.71,51.75,11200.0,33.9609,33.9872,33.9609,33.9872,11200.0
2005-05-23 15:30:00,51.75,51.97,51.75,51.89,40200.0,33.9872,34.1317,33.9872,34.0791,40200.0
2005-05-23 15:35:00,51.88,51.88,51.8,51.83,15600.0,34.0726,34.0726,34.02,34.0397,15600.0
2005-05-23 15:40:00,51.84,51.85,51.71,51.71,10500.0,34.0463,34.0529,33.9609,33.9609,10500.0
2005-05-23 15:45:00,51.72,51.72,51.59,51.59,23600.0,33.9675,33.9675,33.8821,33.8821,23600.0
2005-05-23 15:50:00,51.6,51.6,51.39,51.4,65900.0,33.8887,33.8887,33.7508,33.7573,65900.0
2005-05-23 15:55:00,51.4,51.5,51.39,51.5,34300.0,33.7573,33.823,33.7508,33.823,34300.0
2005-05-24 09:30:00,51.5,51.5,51.42,51.42,11500.0,33.823,33.823,33.7705,33.7705,11500.0
2005-05-24 09:35:00,51.35,51.35,51.2,51.2,1700.0,33.7245,33.7245,33.626,33.626,1700.0
2005-05-24 09:40:00,51.16,51.3,51.1,51.3,12900.0,33.5997,33.6916,33.5603,33.6916,12900.0
2005-05-24 09:45:00,51.3,51.5,51.3,51.45,16400.0,33.6916,33.823,33.6916,33.7902,16400.0
2005-05-24 09:50:00,51.44,51.44,51.3,51.33,6100.0,33.7836,33.7836,33.6916,33.7113,6100.0
2005-05-24 09:55:00,51.34,51.44,51.34,51.43,13400.0,33.7179,33.7836,33.7179,33.777,13400.0
2005-05-24 10:00:00,51.43,51.43,51.39,51.4,35800.0,33.777,33.777,33.7508,33.7573,35800.0
2005-05-24 10:05:00,51.4,51.4,51.35,51.35,5800.0,33.7573,33.7573,33.7245,33.7245,5800.0
2005-05-24 10:10:00,51.36,51.45,51.36,51.41,25100.0,33.7311,33.7902,33.7311,33.7639,25100.0
2005-05-24 10:15:00,51.41,51.45,51.4,51.45,5800.0,33.7639,33.7902,33.7573,33.7902,5800.0
2005-05-24 10:20:00,51.46,51.5,51.41,51.5,9900.0,33.7967,33.823,33.7639,33.823,9900.0
2005-05-24 10:25:00,51.5,51.57,51.45,51.45,10200.0,33.823,33.869,33.7902,33.7902,10200.0
2005-05-24 10:30:00,51.47,51.5,51.47,51.49,11900.0,33.8033,33.823,33.8033,33.8164,11900.0
2005-05-24 10:35:00,51.48,51.53,51.42,51.48,12600.0,33.8099,33.8427,33.7705,33.8099,12600.0
2005-05-24 10:40:00,51.46,51.49,51.44,51.44,6400.0,33.7967,33.8164,33.7836,33.7836,6400.0
2005-05-24 10:45:00,51.44,51.49,51.43,51.45,7600.0,33.7836,33.8164,33.777,33.7902,7600.0
2005-05-24 10:50:00,51.45,51.54,51.44,51.47,10400.0,33.7902,33.8493,33.7836,33.8033,10400.0
2005-05-24 10:55:00,51.44,51.51,51.44,51.51,3300.0,33.7836,33.8296,33.7836,33.8296,3300.0
2005-05-24 11:00:00,51.52,51.55,51.41,51.41,9700.0,33.8361,33.8558,33.7639,33.7639,9700.0
2005-05-24 11:05:00,51.41,51.51,51.4,51.51,10600.0,33.7639,33.8296,33.7573,33.8296,10600.0
2005-05-24 11:10:00,51.5,51.6,51.44,51.44,13600.0,33.823,33.8887,33.7836,33.7836,13600.0
2005-05-24 11:15:00,51.43,51.46,51.41,51.43,12800.0,33.777,33.7967,33.7639,33.777,12800.0
2005-05-24 11:20:00,51.4,51.42,51.4,51.42,10400.0,33.7573,33.7705,33.7573,33.7705,10400.0
2005-05-24 11:25:00,51.39,51.43,51.38,51.42,8400.0,33.7508,33.777,33.7442,33.7705,8400.0
2005-05-24 11:30:00,51.42,51.43,51.41,51.42,5400.0,33.7705,33.777,33.7639,33.7705,5400.0
2005-05-24 11:35:00,51.41,51.41,51.4,51.4,1700.0,33.7639,33.7639,33.7573,33.7573,1700.0
2005-05-24 11:40:00,51.41,51.47,51.41,51.41,15800.0,33.7639,33.8033,33.7639,33.7639,15800.0
2005-05-24 11:45:00,51.41,51.41,51.4,51.41,9100.0,33.7639,33.7639,33.7573,33.7639,9100.0
2005-05-24 11:50:00,51.42,51.43,51.4,51.4,6500.0,33.7705,33.777,33.7573,33.7573,6500.0
2005-05-24 11:55:00,51.39,51.43,51.38,51.4,22000.0,33.7508,33.777,33.7442,33.7573,22000.0
2005-05-24 12:00:00,51.41,51.43,51.4,51.43,12900.0,33.7639,33.777,33.7573,33.777,12900.0
2005-05-24 12:05:00,51.43,51.45,51.38,51.4,27800.0,33.777,33.7902,33.7442,33.7573,27800.0
2005-05-24 12:10:00,51.4,51.43,51.38,51.42,11200.0,33.7573,33.777,33.7442,33.7705,11200.0
2005-05-24 12:15:00,51.41,51.43,51.39,51.43,18300.0,33.7639,33.777,33.7508,33.777,18300.0
2005-05-24 12:20:00,51.41,51.44,51.41,51.43,10000.0,33.7639,33.7836,33.7639,33.777,10000.0
2005-05-24 12:25:00,51.43,51.48,51.4,51.4,5600.0,33.777,33.8099,33.7573,33.7573,5600.0
2005-05-24 12:30:00,51.39,51.47,51.38,51.47,3400.0,33.7508,33.8033,33.7442,33.8033,3400.0
2005-05-24 12:35:00,51.45,51.46,51.4,51.4,7400.0,33.7902,33.7967,33.7573,33.7573,7400.0
2005-05-24 12:40:00,51.4,51.43,51.4,51.43,600.0,33.7573,33.777,33.7573,33.777,600.0
2005-05-24 12:45:00,51.43,51.46,51.4,51.46,5100.0,33.777,33.7967,33.7573,33.7967,5100.0
2005-05-24 12:50:00,51.43,51.47,51.43,51.46,2500.0,33.777,33.8033,33.777,33.7967,2500.0
2005-05-24 12:55:00,51.46,51.48,51.46,51.46,2400.0,33.7967,33.8099,33.7967,33.7967,2400.0
2005-05-24 13:00:00,51.44,51.47,51.41,51.43,5700.0,33.7836,33.8033,33.7639,33.777,5700.0
2005-05-24 13:05:00,51.44,51.45,51.43,51.43,5000.0,33.7836,33.7902,33.777,33.777,5000.0
2005-05-24 13:10:00,51.43,51.44,51.43,51.43,10200.0,33.777,33.7836,33.777,33.777,10200.0
2005-05-24 13:15:00,51.43,51.43,51.38,51.39,22400.0,33.777,33.777,33.7442,33.7508,22400.0
2005-05-24 13:20:00,51.4,51.44,51.4,51.43,21600.0,33.7573,33.7836,33.7573,33.777,21600.0
2005-05-24 13:25:00,51.43,51.44,51.39,51.4,48200.0,33.777,33.7836,33.7508,33.7573,48200.0
2005-05-24 13:30:00,51.4,51.42,51.38,51.38,18300.0,33.7573,33.7705,33.7442,33.7442,18300.0
2005-05-24 13:35:00,51.37,51.41,51.37,51.4,6400.0,33.7376,33.7639,33.7376,33.7573,6400.0
2005-05-24 13:40:00,51.4,51.42,51.39,51.41,5700.0,33.7573,33.7705,33.7508,33.7639,5700.0
2005-05-24 13:45:00,51.41,51.41,51.39,51.4,8800.0,33.7639,33.7639,33.7508,33.7573,8800.0
2005-05-24 13:50:00,51.39,51.41,51.38,51.4,13400.0,33.7508,33.7639,33.7442,33.7573,13400.0
2005-05-24 13:55:00,51.41,51.41,51.38,51.4,5400.0,33.7639,33.7639,33.7442,33.7573,5400.0
2005-05-24 14:00:00,51.41,51.45,51.37,51.43,35600.0,33.7639,33.7902,33.7376,33.777,35600.0
2005-05-24 14:05:00,51.42,51.43,51.39,51.4,39300.0,33.7705,33.777,33.7508,33.7573,39300.0
2005-05-24 14:10:00,51.4,51.41,51.36,51.39,23400.0,33.7573,33.7639,33.7311,33.7508,23400.0
2005-05-24 14:15:00,51.4,51.4,51.36,51.39,5500.0,33.7573,33.7573,33.7311,33.7508,5500.0
2005-05-24 14:20:00,51.41,51.51,51.39,51.51,11000.0,33.7639,33.8296,33.7508,33.8296,11000.0
2005-05-24 14:25:00,51.52,51.52,51.4,51.47,9000.0,33.8361,33.8361,33.7573,33.8033,9000.0
2005-05-24 14:30:00,51.46,51.51,51.43,51.46,3600.0,33.7967,33.8296,33.777,33.7967,3600.0
2005-05-24 14:35:00,51.43,51.44,51.42,51.42,5500.0,33.777,33.7836,33.7705,33.7705,5500.0
2005-05-24 14:40:00,51.43,51.5,51.42,51.47,10700.0,33.777,33.823,33.7705,33.8033,10700.0
2005-05-24 14:45:00,51.45,51.47,51.4,51.4,10500.0,33.7902,33.8033,33.7573,33.7573,10500.0
2005-05-24 14:50:00,51.38,51.47,51.38,51.43,7800.0,33.7442,33.8033,33.7442,33.777,7800.0
2005-05-24 14:55:00,51.43,51.44,51.4,51.42,7200.0,33.777,33.7836,33.7573,33.7705,7200.0
2005-05-24 15:00:00,51.42,51.44,51.4,51.42,10900.0,33.7705,33.7836,33.7573,33.7705,10900.0
2005-05-24 15:05:00,51.42,51.47,51.37,51.45,26600.0,33.7705,33.8033,33.7376,33.7902,26600.0
2005-05-24 15:10:00,51.44,51.45,51.36,51.39,8500.0,33.7836,33.7902,33.7311,33.7508,8500.0
2005-05-24 15:15:00,51.38,51.4,51.37,51.37,10200.0,33.7442,33.7573,33.7376,33.7376,10200.0
2005-05-24 15:20:00,51.38,51.5,51.38,51.5,20300.0,33.7442,33.823,33.7442,33.823,20300.0
2005-05-24 15:25:00,51.5,51.62,51.45,51.48,14600.0,33.823,33.9018,33.7902,33.8099,14600.0
2005-05-24 15:30:00,51.47,51.56,51.42,51.44,25500.0,33.8033,33.8624,33.7705,33.7836,25500.0
2005-05-24 15:35:00,51.43,51.57,51.43,51.57,17900.0,33.777,33.869,33.777,33.869,17900.0
2005-05-24 15:40:00,51.56,51.57,51.55,51.56,15700.0,33.8624,33.869,33.8558,33.8624,15700.0
2005-05-24 15:45:00,51.56,51.61,51.54,51.54,16700.0,33.8624,33.8952,33.8493,33.8493,16700.0
2005-05-24 15:50:00,51.54,51.54,51.5,51.52,14200.0,33.8493,33.8493,33.823,33.8361,14200.0
2005-05-24 15:55:00,51.51,51.53,51.5,51.51,8800.0,33.8296,33.8427,33.823,33.8296,8800.0
2005-05-25 09:30:00,51.53,51.55,51.41,51.46,24500.0,33.8427,33.8558,33.7639,33.7967,24500.0
2005-05-25 09:35:00,51.47,51.48,51.35,51.4,15300.0,33.8033,33.8099,33.7245,33.7573,15300.0
2005-05-25 09:40:00,51.4,51.56,51.39,51.5,23100.0,33.7573,33.8624,33.7508,33.823,23100.0
2005-05-25 09:45:00,51.43,51.44,51.36,51.36,8100.0,33.777,33.7836,33.7311,33.7311,8100.0
2005-05-25 09:50:00,51.35,51.36,51.3,51.3,6400.0,33.7245,33.7311,33.6916,33.6916,6400.0
2005-05-25 09:55:00,51.31,51.34,51.3,51.32,4500.0,33.6982,33.7179,33.6916,33.7048,4500.0
2005-05-25 10:00:00,51.3,51.35,51.3,51.35,16500.0,33.6916,33.7245,33.6916,33.7245,16500.0
2005-05-25 10:05:00,51.35,51.37,51.3,51.3,18700.0,33.7245,33.7376,33.6916,33.6916,18700.0
2005-05-25 10:10:00,51.3,51.31,51.25,51.3,8400.0,33.6916,33.6982,33.6588,33.6916,8400.0
2005-05-25 10:15:00,51.31,51.34,51.25,51.32,22700.0,33.6982,33.7179,33.6588,33.7048,22700.0
2005-05-25 10:20:00,51.33,51.34,51.3,51.3,10600.0,33.7113,33.7179,33.6916,33.6916,10600.0
2005-05-25 10:25:00,51.31,51.31,51.29,51.29,11500.0,33.6982,33.6982,33.6851,33.6851,11500.0
2005-05-25 10:30:00,51.29,51.3,51.27,51.28,21600.0,33.6851,33.6916,33.6719,33.6785,21600.0
2005-05-25 10:35:00,51.27,51.33,51.27,51.32,8300.0,33.6719,33.7113,33.6719,33.7048,8300.0
2005-05-25 10:40:00,51.28,51.3,51.27,51.29,5600.0,33.6785,33.6916,33.6719,33.6851,5600.0
2005-05-25 10:45:00,51.27,51.36,51.26,51.3,3700.0,33.6719,33.7311,33.6654,33.6916,3700.0
2005-05-25 10:50:00,51.28,51.32,51.28,51.3,2400.0,33.6785,33.7048,33.6785,33.6916,2400.0
2005-05-25 10:55:00,51.29,51.3,51.26,51.3,6600.0,33.6851,33.6916,33.6654,33.6916,6600.0
2005-05-25 11:00:00,51.31,51.38,51.29,51.3,5000.0,33.6982,33.7442,33.6851,33.6916,5000.0
2005-05-25 11:05:00,51.28,51.41,51.28,51.36,6500.0,33.6785,33.7639,33.6785,33.7311,6500.0
2005-05-25 11:10:00,51.38,51.39,51.31,51.34,6200.0,33.7442,33.7508,33.6982,33.7179,6200.0
2005-05-25 11:15:00,51.33,51.41,51.31,51.36,8300.0,33.7113,33.7639,33.6982,33.7311,8300.0
2005-05-25 11:20:00,51.39,51.43,51.35,51.36,10800.0,33.7508,33.777,33.7245,33.7311,10800.0
2005-05-25 11:25:00,51.36,51.49,51.35,51.48,18500.0,33.7311,33.8164,33.7245,33.8099,18500.0
2005-05-25 11:30:00,51.48,51.52,51.44,51.47,9800.0,33.8099,33.8361,33.7836,33.8033,9800.0
2005-05-25 11:35:00,51.47,51.49,51.38,51.44,7600.0,33.8033,33.8164,33.7442,33.7836,7600.0
2005-05-25 11:40:00,51.44,51.44,51.37,51.39,3200.0,33.7836,33.7836,33.7376,33.7508,3200.0
2005-05-25 11:45:00,51.36,51.36,51.35,51.36,11500.0,33.7311,33.7311,33.7245,33.7311,11500.0
2005-05-25 11:50:00,51.38,51.38,51.34,51.35,6800.0,33.7442,33.7442,33.7179,33.7245,6800.0
2005-05-25 11:55:00,51.37,51.37,51.35,51.35,800.0,33.7376,33.7376,33.7245,33.7245,800.0
2005-05-25 12:00:00,51.33,51.36,51.33,51.36,700.0,33.7113,33.7311,33.7113,33.7311,700.0
2005-05-25 12:05:00,51.34,51.4,51.34,51.38,7500.0,33.7179,33.7573,33.7179,33.7442,7500.0
2005-05-25 12:10:00,51.37,51.38,51.32,51.33,6200.0,33.7376,33.7442,33.7048,33.7113,6200.0
2005-05-25 12:15:00,51.34,51.34,51.34,51.34,900.0,33.7179,33.7179,33.7179,33.7179,900.0
2005-05-25 12:20:00,51.34,51.34,51.31,51.33,12400.0,33.7179,33.7179,33.6982,33.7113,12400.0
2005-05-25 12:25:00,51.33,51.4,51.33,51.39,5600.0,33.7113,33.7573,33.7113,33.7508,5600.0
2005-05-25 12:30:00,51.4,51.4,51.37,51.38,4800.0,33.7573,33.7573,33.7376,33.7442,4800.0
2005-05-25 12:35:00,51.38,51.41,51.38,51.41,4100.0,33.7442,33.7639,33.7442,33.7639,4100.0
2005-05-25 12:40:00,51.41,51.45,51.4,51.45,4500.0,33.7639,33.7902,33.7573,33.7902,4500.0
2005-05-25 12:45:00,51.44,51.5,51.44,51.48,12500.0,33.7836,33.823,33.7836,33.8099,12500.0
2005-05-25 12:50:00,51.46,51.52,51.46,51.49,4000.0,33.7967,33.8361,33.7967,33.8164,4000.0
2005-05-25 12:55:00,51.49,51.49,51.44,51.45,2200.0,33.8164,33.8164,33.7836,33.7902,2200.0
2005-05-25 13:00:00,51.45,51.46,51.41,51.43,4100.0,33.7902,33.7967,33.7639,33.777,4100.0
2005-05-25 13:05:00,51.44,51.44,51.4,51.42,2300.0,33.7836,33.7836,33.7573,33.7705,2300.0
2005-05-25 13:10:00,51.44,51.44,51.4,51.4,3400.0,33.7836,33.7836,33.7573,33.7573,3400.0
2005-05-25 13:15:00,51.41,51.41,51.38,51.38,4100.0,33.7639,33.7639,33.7442,33.7442,4100.0
2005-05-25 13:20:00,51.38,51.41,51.37,51.39,7600.0,33.7442,33.7639,33.7376,33.7508,7600.0
2005-05-25 13:25:00,51.39,51.4,51.34,51.35,13300.0,33.7508,33.7573,33.7179,33.7245,13300.0
2005-05-25 13:30:00,51.36,51.4,51.36,51.36,4300.0,33.7311,33.7573,33.7311,33.7311,4300.0
2005-05-25 13:35:00,51.35,51.39,51.34,51.39,16700.0,33.7245,33.7508,33.7179,33.7508,16700.0
2005-05-25 13:40:00,51.4,51.41,51.36,51.41,4300.0,33.7573,33.7639,33.7311,33.7639,4300.0
2005-05-25 13:45:00,51.41,51.41,51.35,51.36,1300.0,33.7639,33.7639,33.7245,33.7311,1300.0
2005-05-25 13:50:00,51.35,51.36,51.34,51.36,8300.0,33.7245,33.7311,33.7179,33.7311,8300.0
2005-05-25 13:55:00,51.35,51.41,51.35,51.37,3500.0,33.7245,33.7639,33.7245,33.7376,3500.0
2005-05-25 14:00:00,51.37,51.39,51.35,51.35,2100.0,33.7376,33.7508,33.7245,33.7245,2100.0
2005-05-25 14:05:00,51.35,51.41,51.34,51.4,6800.0,33.7245,33.7639,33.7179,33.7573,6800.0
2005-05-25 14:10:00,51.4,51.4,51.35,51.36,3200.0,33.7573,33.7573,33.7245,33.7311,3200.0
2005-05-25 14:15:00,51.37,51.42,51.35,51.4,4600.0,33.7376,33.7705,33.7245,33.7573,4600.0
2005-05-25 14:20:00,51.39,51.39,51.36,51.36,1100.0,33.7508,33.7508,33.7311,33.7311,1100.0
2005-05-25 14:25:00,51.37,51.42,51.35,51.42,6900.0,33.7376,33.7705,33.7245,33.7705,6900.0
2005-05-25 14:30:00,51.46,51.5,51.46,51.49,15600.0,33.7967,33.823,33.7967,33.8164,15600.0
2005-05-25 14:35:00,51.49,51.49,51.33,51.34,5800.0,33.8164,33.8164,33.7113,33.7179,5800.0
2005-05-25 14:40:00,51.37,51.45,51.37,51.45,3700.0,33.7376,33.7902,33.7376,33.7902,3700.0
2005-05-25 14:45:00,51.43,51.46,51.42,51.44,4100.0,33.777,33.7967,33.7705,33.7836,4100.0
2005-05-25 14:50:00,51.44,51.47,51.43,51.43,6900.0,33.7836,33.8033,33.777,33.777,6900.0
2005-05-25 14:55:00,51.44,51.44,51.37,51.43,3200.0,33.7836,33.7836,33.7376,33.777,3200.0
2005-05-25 15:00:00,51.42,51.46,51.39,51.41,6300.0,33.7705,33.7967,33.7508,33.7639,6300.0
2005-05-25 15:05:00,51.4,51.4,51.34,51.35,7700.0,33.7573,33.7573,33.7179,33.7245,7700.0
2005-05-25 15:10:00,51.36,51.46,51.35,51.38,10700.0,33.7311,33.7967,33.7245,33.7442,10700.0
2005-05-25 15:15:00,51.38,51.38,51.34,51.34,9600.0,33.7442,33.7442,33.7179,33.7179,9600.0
2005-05-25 15:20:00,51.34,51.37,51.34,51.36,11700.0,33.7179,33.7376,33.7179,33.7311,11700.0
2005-05-25 15:25:00,51.36,51.41,51.35,51.37,8900.0,33.7311,33.7639,33.7245,33.7376,8900.0
2005-05-25 15:30:00,51.37,51.45,51.36,51.45,6900.0,33.7376,33.7902,33.7311,33.7902,6900.0
2005-05-25 15:35:00,51.43,51.47,51.36,51.41,9200.0,33.777,33.8033,33.7311,33.7639,9200.0
2005-05-25 15:40:00,51.41,51.41,51.37,51.37,15000.0,33.7639,33.7639,33.7376,33.7376,15000.0
2005-05-25 15:45:00,51.37,51.47,51.37,51.42,14400.0,33.7376,33.8033,33.7376,33.7705,14400.0
2005-05-25 15:50:00,51.42,51.45,51.41,51.45,17800.0,33.7705,33.7902,33.7639,33.7902,17800.0
2005-05-25 15:55:00,51.44,51.44,51.43,51.44,20600.0,33.7836,33.7836,33.777,33.7836,20600.0
2005-05-26 09:30:00,51.95,51.95,51.85,51.85,23700.0,34.1185,34.1185,34.0529,34.0529,23700.0
2005-05-26 09:35:00,51.87,52.01,51.87,52.0,14000.0,34.066,34.1579,34.066,34.1514,14000.0
2005-05-26 09:40:00,52.0,52.04,52.0,52.02,11400.0,34.1514,34.1776,34.1514,34.1645,11400.0
2005-05-26 09:45:00,52.01,52.06,52.01,52.01,21600.0,34.1579,34.1908,34.1579,34.1579,21600.0
2005-05-26 09:50:00,52.04,52.04,52.01,52.04,8800.0,34.1776,34.1776,34.1579,34.1776,8800.0
2005-05-26 09:55:00,52.05,52.06,52.01,52.02,3500.0,34.1842,34.1908,34.1579,34.1645,3500.0
2005-05-26 10:00:00,52.02,52.12,52.02,52.12,18000.0,34.1645,34.2302,34.1645,34.2302,18000.0
2005-05-26 10:05:00,52.14,52.25,52.13,52.25,14800.0,34.2433,34.3156,34.2368,34.3156,14800.0
2005-05-26 10:10:00,52.25,52.26,52.05,52.07,15100.0,34.3156,34.3221,34.1842,34.1974,15100.0
2005-05-26 10:15:00,52.08,52.17,52.02,52.02,24500.0,34.2039,34.263,34.1645,34.1645,24500.0
2005-05-26 10:20:00,52.02,52.19,52.01,52.14,19300.0,34.1645,34.2762,34.1579,34.2433,19300.0
2005-05-26 10:25:00,52.14,52.14,52.07,52.1,41600.0,34.2433,34.2433,34.1974,34.2171,41600.0
2005-05-26 10:30:00,52.1,52.18,52.05,52.11,20000.0,34.2171,34.2696,34.1842,34.2236,20000.0
2005-05-26 10:35:00,52.12,52.12,52.03,52.05,8700.0,34.2302,34.2302,34.1711,34.1842,8700.0
2005-05-26 10:40:00,52.05,52.08,51.95,51.95,9700.0,34.1842,34.2039,34.1185,34.1185,9700.0
2005-05-26 10:45:00,51.97,52.04,51.96,52.0,9000.0,34.1317,34.1776,34.1251,34.1514,9000.0
2005-05-26 10:50:00,52.0,52.0,51.97,51.97,6900.0,34.1514,34.1514,34.1317,34.1317,6900.0
2005-05-26 10:55:00,51.98,52.0,51.94,52.0,7900.0,34.1382,34.1514,34.112,34.1514,7900.0
2005-05-26 11:00:00,52.01,52.02,51.96,51.96,19300.0,34.1579,34.1645,34.1251,34.1251,19300.0
2005-05-26 11:05:00,51.93,51.97,51.9,51.9,12500.0,34.1054,34.1317,34.0857,34.0857,12500.0
2005-05-26 11:10:00,51.9,51.94,51.88,51.91,8700.0,34.0857,34.112,34.0726,34.0923,8700.0
2005-05-26 11:15:00,51.91,51.91,51.85,51.85,23400.0,34.0923,34.0923,34.0529,34.0529,23400.0
2005-05-26 11:20:00,51.86,51.86,51.72,51.76,25400.0,34.0594,34.0594,33.9675,33.9938,25400.0
2005-05-26 11:25:00,51.73,51.75,51.63,51.63,43500.0,33.9741,33.9872,33.9084,33.9084,43500.0
2005-05-26 11:30:00,51.63,51.65,51.52,51.52,46700.0,33.9084,33.9215,33.8361,33.8361,46700.0
2005-05-26 11:35:00,51.53,51.62,51.53,51.57,15300.0,33.8427,33.9018,33.8427,33.869,15300.0
2005-05-26 11:40:00,51.59,51.6,51.46,51.46,23000.0,33.8821,33.8887,33.7967,33.7967,23000.0
2005-05-26 11:45:00,51.45,51.48,51.41,51.45,4900.0,33.7902,33.8099,33.7639,33.7902,4900.0
2005-05-26 11:50:00,51.42,51.46,51.42,51.45,8000.0,33.7705,33.7967,33.7705,33.7902,8000.0
2005-05-26 11:55:00,51.46,51.58,51.45,51.5,11700.0,33.7967,33.8755,33.7902,33.823,11700.0
2005-05-26 12:00:00,51.49,51.49,51.42,51.47,12200.0,33.8164,33.8164,33.7705,33.8033,12200.0
2005-05-26 12:05:00,51.44,51.44,51.35,51.38,8200.0,33.7836,33.7836,33.7245,33.7442,8200.0
2005-05-26 12:10:00,51.37,51.37,51.34,51.34,7600.0,33.7376,33.7376,33.7179,33.7179,7600.0
2005-05-26 12:15:00,51.34,51.35,51.33,51.35,6800.0,33.7179,33.7245,33.7113,33.7245,6800.0
2005-05-26 12:20:00,51.35,51.35,51.32,51.33,8600.0,33.7245,33.7245,33.7048,33.7113,8600.0
2005-05-26 12:25:00,51.32,51.38,51.28,51.38,21900.0,33.7048,33.7442,33.6785,33.7442,21900.0
2005-05-26 12:30:00,51.38,51.39,51.35,51.35,30300.0,33.7442,33.7508,33.7245,33.7245,30300.0
2005-05-26 12:35:00,51.35,51.36,51.28,51.28,19800.0,33.7245,33.7311,33.6785,33.6785,19800.0
2005-05-26 12:40:00,51.27,51.35,51.27,51.35,8100.0,33.6719,33.7245,33.6719,33.7245,8100.0
2005-05-26 12:45:00,51.34,51.36,51.34,51.34,1700.0,33.7179,33.7311,33.7179,33.7179,1700.0
2005-05-26 12:50:00,51.34,51.35,51.26,51.26,4500.0,33.7179,33.7245,33.6654,33.6654,4500.0
2005-05-26 12:55:00,51.26,51.27,51.26,51.26,4400.0,33.6654,33.6719,33.6654,33.6654,4400.0
2005-05-26 13:00:00,51.26,51.33,51.25,51.3,17500.0,33.6654,33.7113,33.6588,33.6916,17500.0
2005-05-26 13:05:00,51.3,51.35,51.3,51.34,4400.0,33.6916,33.7245,33.6916,33.7179,4400.0
2005-05-26 13:10:00,51.31,51.34,51.29,51.33,29900.0,33.6982,33.7179,33.6851,33.7113,29900.0
2005-05-26 13:15:00,51.33,51.39,51.29,51.3,4400.0,33.7113,33.7508,33.6851,33.6916,4400.0
2005-05-26 13:20:00,51.25,51.25,51.15,51.2,15100.0,33.6588,33.6588,33.5931,33.626,15100.0
2005-05-26 13:25:00,51.23,51.25,51.2,51.21,3500.0,33.6457,33.6588,33.626,33.6325,3500.0
2005-05-26 13:30:00,51.2,51.25,51.2,51.22,5800.0,33.626,33.6588,33.626,33.6391,5800.0
2005-05-26 13:35:00,51.21,51.24,51.2,51.21,7100.0,33.6325,33.6522,33.626,33.6325,7100.0
2005-05-26 13:40:00,51.22,51.22,51.18,51.22,10500.0,33.6391,33.6391,33.6128,33.6391,10500.0
2005-05-26 13:45:00,51.2,51.25,51.19,51.2,6400.0,33.626,33.6588,33.6194,33.626,6400.0
2005-05-26 13:50:00,51.18,51.28,51.18,51.23,21200.0,33.6128,33.6785,33.6128,33.6457,21200.0
2005-05-26 13:55:00,51.23,51.23,51.16,51.16,12300.0,33.6457,33.6457,33.5997,33.5997,12300.0
2005-05-26 14:00:00,51.16,51.23,51.15,51.18,23500.0,33.5997,33.6457,33.5931,33.6128,23500.0
2005-05-26 14:05:00,51.17,51.3,51.08,51.3,29500.0,33.6063,33.6916,33.5472,33.6916,29500.0
2005-05-26 14:10:00,51.3,51.31,51.2,51.22,8000.0,33.6916,33.6982,33.626,33.6391,8000.0
2005-05-26 14:15:00,51.21,51.22,51.15,51.17,20500.0,33.6325,33.6391,33.5931,33.6063,20500.0
2005-05-26 14:20:00,51.17,51.26,51.17,51.25,32000.0,33.6063,33.6654,33.6063,33.6588,32000.0
2005-05-26 14:25:00,51.24,51.24,51.15,51.15,21700.0,33.6522,33.6522,33.5931,33.5931,21700.0
2005-05-26 14:30:00,51.15,51.15,51.09,51.1,40100.0,33.5931,33.5931,33.5537,33.5603,40100.0
2005-05-26 14:35:00,51.1,51.1,51.06,51.06,41300.0,33.5603,33.5603,33.534,33.534,41300.0
2005-05-26 14:40:00,51.06,51.15,51.0,51.1,17100.0,33.534,33.5931,33.4946,33.5603,17100.0
2005-05-26 14:45:00,51.07,51.07,51.0,51.04,37400.0,33.5406,33.5406,33.4946,33.5209,37400.0
2005-05-26 14:50:00,51.03,51.03,50.99,51.01,24000.0,33.5143,33.5143,33.4881,33.5012,24000.0
2005-05-26 14:55:00,51.02,51.07,51.0,51.0,23000.0,33.5078,33.5406,33.4946,33.4946,23000.0
2005-05-26 15:00:00,51.0,51.1,50.98,51.05,18500.0,33.4946,33.5603,33.4815,33.5275,18500.0
2005-05-26 15:05:00,51.08,51.11,51.01,51.1,18500.0,33.5472,33.5669,33.5012,33.5603,18500.0
2005-05-26 15:10:00,51.11,51.25,51.11,51.22,21700.0,33.5669,33.6588,33.5669,33.6391,21700.0
2005-05-26 15:15:00,51.22,51.33,51.22,51.3,5900.0,33.6391,33.7113,33.6391,33.6916,5900.0
2005-05-26 15:20:00,51.3,51.42,51.28,51.42,25900.0,33.6916,33.7705,33.6785,33.7705,25900.0
2005-05-26 15:25:00,51.42,51.42,51.35,51.39,17600.0,33.7705,33.7705,33.7245,33.7508,17600.0
2005-05-26 15:30:00,51.4,51.43,51.39,51.42,13000.0,33.7573,33.777,33.7508,33.7705,13000.0
2005-05-26 15:35:00,51.44,51.51,51.44,51.51,10200.0,33.7836,33.8296,33.7836,33.8296,10200.0
2005-05-26 15:40:00,51.51,51.51,51.48,51.5,13300.0,33.8296,33.8296,33.8099,33.823,13300.0
2005-05-26 15:45:00,51.5,51.51,51.48,51.48,15400.0,33.823,33.8296,33.8099,33.8099,15400.0
2005-05-26 15:50:00,51.48,51.49,51.41,51.42,27900.0,33.8099,33.8164,33.7639,33.7705,27900.0
2005-05-26 15:55:00,51.42,51.43,51.4,51.43,36500.0,33.7705,33.777,33.7573,33.777,36500.0
2005-05-27 09:35:00,51.45,51.51,51.42,51.42,14700.0,33.7902,33.8296,33.7705,33.7705,14700.0
2005-05-27 09:40:00,51.42,51.5,51.4,51.4,15100.0,33.7705,33.823,33.7573,33.7573,15100.0
2005-05-27 09:45:00,51.4,51.41,51.32,51.36,8600.0,33.7573,33.7639,33.7048,33.7311,8600.0
2005-05-27 09:50:00,51.37,51.62,51.36,51.62,17200.0,33.7376,33.9018,33.7311,33.9018,17200.0
2005-05-27 09:55:00,51.62,51.62,51.59,51.59,5200.0,33.9018,33.9018,33.8821,33.8821,5200.0
2005-05-27 10:00:00,51.59,51.64,51.53,51.6,6300.0,33.8821,33.9149,33.8427,33.8887,6300.0
2005-05-27 10:05:00,51.56,51.56,51.26,51.4,10200.0,33.8624,33.8624,33.6654,33.7573,10200.0
2005-05-27 10:10:00,51.38,51.38,51.27,51.27,2300.0,33.7442,33.7442,33.6719,33.6719,2300.0
2005-05-27 10:15:00,51.28,51.33,51.28,51.29,1600.0,33.6785,33.7113,33.6785,33.6851,1600.0
2005-05-27 10:20:00,51.27,51.28,51.04,51.09,9200.0,33.6719,33.6785,33.5209,33.5537,9200.0
2005-05-27 10:25:00,51.15,51.28,51.11,51.28,7900.0,33.5931,33.6785,33.5669,33.6785,7900.0
2005-05-27 10:30:00,51.29,51.37,51.29,51.37,2600.0,33.6851,33.7376,33.6851,33.7376,2600.0
2005-05-27 10:35:00,51.37,51.37,51.33,51.35,3300.0,33.7376,33.7376,33.7113,33.7245,3300.0
2005-05-27 10:40:00,51.35,51.35,51.22,51.28,8000.0,33.7245,33.7245,33.6391,33.6785,8000.0
2005-05-27 10:45:00,51.28,51.29,51.25,51.26,3600.0,33.6785,33.6851,33.6588,33.6654,3600.0
2005-05-27 10:50:00,51.27,51.37,51.27,51.37,6800.0,33.6719,33.7376,33.6719,33.7376,6800.0
2005-05-27 10:55:00,51.37,51.41,51.29,51.3,5800.0,33.7376,33.7639,33.6851,33.6916,5800.0
2005-05-27 11:00:00,51.31,51.34,51.31,51.34,6600.0,33.6982,33.7179,33.6982,33.7179,6600.0
2005-05-27 11:05:00,51.34,51.38,51.34,51.37,13200.0,33.7179,33.7442,33.7179,33.7376,13200.0
2005-05-27 11:10:00,51.38,51.39,51.36,51.36,4200.0,33.7442,33.7508,33.7311,33.7311,4200.0
2005-05-27 11:15:00,51.36,51.41,51.36,51.4,8600.0,33.7311,33.7639,33.7311,33.7573,8600.0
2005-05-27 11:20:00,51.41,51.57,51.41,51.55,9100.0,33.7639,33.869,33.7639,33.8558,9100.0
2005-05-27 11:25:00,51.55,51.58,51.55,51.58,2600.0,33.8558,33.8755,33.8558,33.8755,2600.0
2005-05-27 11:30:00,51.58,51.61,51.52,51.52,7000.0,33.8755,33.8952,33.8361,33.8361,7000.0
2005-05-27 11:35:00,51.5,51.54,51.42,51.42,9300.0,33.823,33.8493,33.7705,33.7705,9300.0
2005-05-27 11:40:00,51.42,51.59,51.4,51.59,3400.0,33.7705,33.8821,33.7573,33.8821,3400.0
2005-05-27 11:45:00,51.59,51.59,51.52,51.54,2500.0,33.8821,33.8821,33.8361,33.8493,2500.0
2005-05-27 11:50:00,51.61,51.61,51.58,51.6,2700.0,33.8952,33.8952,33.8755,33.8887,2700.0
2005-05-27 11:55:00,51.61,51.68,51.61,51.63,4400.0,33.8952,33.9412,33.8952,33.9084,4400.0
2005-05-27 12:00:00,51.64,51.65,51.52,51.52,6700.0,33.9149,33.9215,33.8361,33.8361,6700.0
2005-05-27 12:05:00,51.51,51.52,51.49,51.49,2200.0,33.8296,33.8361,33.8164,33.8164,2200.0
2005-05-27 12:10:00,51.5,51.5,51.38,51.41,4600.0,33.823,33.823,33.7442,33.7639,4600.0
2005-05-27 12:15:00,51.45,51.5,51.39,51.43,6900.0,33.7902,33.823,33.7508,33.777,6900.0
2005-05-27 12:20:00,51.43,51.47,51.4,51.44,3100.0,33.777,33.8033,33.7573,33.7836,3100.0
2005-05-27 12:25:00,51.48,51.51,51.47,51.47,5200.0,33.8099,33.8296,33.8033,33.8033,5200.0
2005-05-27 12:30:00,51.49,51.5,51.45,51.45,5000.0,33.8164,33.823,33.7902,33.7902,5000.0
2005-05-27 12:35:00,51.44,51.45,51.34,51.45,5300.0,33.7836,33.7902,33.7179,33.7902,5300.0
2005-05-27 12:40:00,51.44,51.5,51.44,51.49,9900.0,33.7836,33.823,33.7836,33.8164,9900.0
2005-05-27 12:45:00,51.49,51.52,51.45,51.52,13300.0,33.8164,33.8361,33.7902,33.8361,13300.0
2005-05-27 12:50:00,51.52,51.54,51.51,51.51,2100.0,33.8361,33.8493,33.8296,33.8296,2100.0
2005-05-27 12:55:00,51.52,51.52,51.46,51.52,8500.0,33.8361,33.8361,33.7967,33.8361,8500.0
2005-05-27 13:00:00,51.52,51.55,51.51,51.52,4600.0,33.8361,33.8558,33.8296,33.8361,4600.0
2005-05-27 13:05:00,51.55,51.61,51.55,51.6,5800.0,33.8558,33.8952,33.8558,33.8887,5800.0
2005-05-27 13:10:00,51.61,51.61,51.57,51.58,2000.0,33.8952,33.8952,33.869,33.8755,2000.0
2005-05-27 13:15:00,51.58,51.61,51.57,51.58,3600.0,33.8755,33.8952,33.869,33.8755,3600.0
2005-05-27 13:20:00,51.56,51.61,51.56,51.58,7100.0,33.8624,33.8952,33.8624,33.8755,7100.0
2005-05-27 13:25:00,51.57,51.59,51.56,51.56,3300.0,33.869,33.8821,33.8624,33.8624,3300.0
2005-05-27 13:30:00,51.55,51.67,51.55,51.65,11900.0,33.8558,33.9346,33.8558,33.9215,11900.0
2005-05-27 13:35:00,51.66,51.66,51.58,51.64,7000.0,33.9281,33.9281,33.8755,33.9149,7000.0
2005-05-27 13:40:00,51.66,51.67,51.63,51.65,1300.0,33.9281,33.9346,33.9084,33.9215,1300.0
2005-05-27 13:45:00,51.65,51.74,51.65,51.74,10000.0,33.9215,33.9806,33.9215,33.9806,10000.0
2005-05-27 13:50:00,51.73,51.73,51.72,51.72,3500.0,33.9741,33.9741,33.9675,33.9675,3500.0
2005-05-27 13:55:00,51.72,51.73,51.65,51.73,11100.0,33.9675,33.9741,33.9215,33.9741,11100.0
2005-05-27 14:00:00,51.74,51.84,51.74,51.79,11000.0,33.9806,34.0463,33.9806,34.0135,11000.0
2005-05-27 14:05:00,51.8,51.83,51.79,51.8,6700.0,34.02,34.0397,34.0135,34.02,6700.0
2005-05-27 14:10:00,51.81,51.85,51.8,51.8,5800.0,34.0266,34.0529,34.02,34.02,5800.0
2005-05-27 14:15:00,51.81,51.93,51.81,51.93,11500.0,34.0266,34.1054,34.0266,34.1054,11500.0
2005-05-27 14:20:00,51.93,51.93,51.88,51.88,3900.0,34.1054,34.1054,34.0726,34.0726,3900.0
2005-05-27 14:25:00,51.87,51.89,51.87,51.87,3200.0,34.066,34.0791,34.066,34.066,3200.0
2005-05-27 14:30:00,51.87,51.87,51.82,51.82,9900.0,34.066,34.066,34.0332,34.0332,9900.0
2005-05-27 14:35:00,51.79,51.79,51.7,51.7,5600.0,34.0135,34.0135,33.9544,33.9544,5600.0
2005-05-27 14:40:00,51.7,51.72,51.69,51.7,8000.0,33.9544,33.9675,33.9478,33.9544,8000.0
2005-05-27 14:45:00,51.71,51.73,51.71,51.71,5100.0,33.9609,33.9741,33.9609,33.9609,5100.0
2005-05-27 14:50:00,51.71,51.71,51.6,51.6,8600.0,33.9609,33.9609,33.8887,33.8887,8600.0
2005-05-27 14:55:00,51.64,51.68,51.61,51.61,12700.0,33.9149,33.9412,33.8952,33.8952,12700.0
2005-05-27 15:00:00,51.61,51.64,51.57,51.63,9200.0,33.8952,33.9149,33.869,33.9084,9200.0
2005-05-27 15:05:00,51.64,51.67,51.59,51.6,5200.0,33.9149,33.9346,33.8821,33.8887,5200.0
2005-05-27 15:10:00,51.57,51.61,51.53,51.61,15200.0,33.869,33.8952,33.8427,33.8952,15200.0
2005-05-27 15:15:00,51.61,51.66,51.58,51.66,4300.0,33.8952,33.9281,33.8755,33.9281,4300.0
2005-05-27 15:20:00,51.65,51.74,51.65,51.7,8700.0,33.9215,33.9806,33.9215,33.9544,8700.0
2005-05-27 15:25:00,51.68,51.68,51.6,51.6,16400.0,33.9412,33.9412,33.8887,33.8887,16400.0
2005-05-27 15:30:00,51.61,51.62,51.58,51.59,9200.0,33.8952,33.9018,33.8755,33.8821,9200.0
2005-05-27 15:35:00,51.58,51.6,51.56,51.59,8800.0,33.8755,33.8887,33.8624,33.8821,8800.0
2005-05-27 15:40:00,51.57,51.57,51.4,51.5,24200.0,33.869,33.869,33.7573,33.823,24200.0
2005-05-27 15:45:00,51.51,51.58,51.5,51.51,22900.0,33.8296,33.8755,33.823,33.8296,22900.0
2005-05-27 15:50:00,51.5,51.5,51.35,51.45,23200.0,33.823,33.823,33.7245,33.7902,23200.0
2005-05-27 15:55:00,51.45,51.52,51.45,51.52,26000.0,33.7902,33.8361,33.7902,33.8361,26000.0
2005-05-31 09:30:00,51.5,51.5,51.26,51.27,15000.0,33.823,33.823,33.6654,33.6719,15000.0
2005-05-31 09:35:00,51.26,51.38,51.26,51.34,13200.0,33.6654,33.7442,33.6654,33.7179,13200.0
2005-05-31 09:40:00,51.32,51.32,51.27,51.28,20700.0,33.7048,33.7048,33.6719,33.6785,20700.0
2005-05-31 09:45:00,51.32,51.49,51.32,51.32,11500.0,33.7048,33.8164,33.7048,33.7048,11500.0
2005-05-31 09:50:00,51.32,51.33,51.24,51.26,18400.0,33.7048,33.7113,33.6522,33.6654,18400.0
2005-05-31 09:55:00,51.26,51.3,51.13,51.22,24500.0,33.6654,33.6916,33.58,33.6391,24500.0
2005-05-31 10:00:00,51.22,51.3,51.21,51.3,11200.0,33.6391,33.6916,33.6325,33.6916,11200.0
2005-05-31 10:05:00,51.3,51.31,51.2,51.21,72300.0,33.6916,33.6982,33.626,33.6325,72300.0
2005-05-31 10:10:00,51.23,51.3,51.2,51.3,6800.0,33.6457,33.6916,33.626,33.6916,6800.0
2005-05-31 10:15:00,51.3,51.39,51.19,51.21,19300.0,33.6916,33.7508,33.6194,33.6325,19300.0
2005-05-31 10:20:00,51.2,51.26,51.2,51.23,9000.0,33.626,33.6654,33.626,33.6457,9000.0
2005-05-31 10:25:00,51.23,51.47,51.23,51.39,9200.0,33.6457,33.8033,33.6457,33.7508,9200.0
2005-05-31 10:30:00,51.39,51.4,51.35,51.35,15300.0,33.7508,33.7573,33.7245,33.7245,15300.0
2005-05-31 10:35:00,51.33,51.34,51.3,51.32,11700.0,33.7113,33.7179,33.6916,33.7048,11700.0
2005-05-31 10:40:00,51.32,51.36,51.31,51.36,4300.0,33.7048,33.7311,33.6982,33.7311,4300.0
2005-05-31 10:45:00,51.38,51.41,51.3,51.35,15700.0,33.7442,33.7639,33.6916,33.7245,15700.0
2005-05-31 10:50:00,51.32,51.4,51.32,51.34,10700.0,33.7048,33.7573,33.7048,33.7179,10700.0
2005-05-31 10:55:00,51.34,51.35,51.3,51.3,4800.0,33.7179,33.7245,33.6916,33.6916,4800.0
2005-05-31 11:00:00,51.31,51.4,51.31,51.38,9100.0,33.6982,33.7573,33.6982,33.7442,9100.0
2005-05-31 11:05:00,51.35,51.42,51.32,51.33,12900.0,33.7245,33.7705,33.7048,33.7113,12900.0
2005-05-31 11:10:00,51.33,51.37,51.3,51.3,7500.0,33.7113,33.7376,33.6916,33.6916,7500.0
2005-05-31 11:15:00,51.32,51.35,51.29,51.32,9400.0,33.7048,33.7245,33.6851,33.7048,9400.0
2005-05-31 11:20:00,51.31,51.33,51.28,51.33,6700.0,33.6982,33.7113,33.6785,33.7113,6700.0
2005-05-31 11:25:00,51.32,51.44,51.32,51.44,6100.0,33.7048,33.7836,33.7048,33.7836,6100.0
2005-05-31 11:30:00,51.51,51.51,51.44,51.45,6000.0,33.8296,33.8296,33.7836,33.7902,6000.0
2005-05-31 11:35:00,51.45,51.45,51.4,51.44,6700.0,33.7902,33.7902,33.7573,33.7836,6700.0
2005-05-31 11:40:00,51.44,51.44,51.36,51.38,8600.0,33.7836,33.7836,33.7311,33.7442,8600.0
2005-05-31 11:45:00,51.41,51.48,51.41,51.46,4200.0,33.7639,33.8099,33.7639,33.7967,4200.0
2005-05-31 11:50:00,51.43,51.46,51.42,51.42,5900.0,33.777,33.7967,33.7705,33.7705,5900.0
2005-05-31 11:55:00,51.42,51.49,51.42,51.47,9300.0,33.7705,33.8164,33.7705,33.8033,9300.0
2005-05-31 12:00:00,51.49,51.49,51.43,51.44,6700.0,33.8164,33.8164,33.777,33.7836,6700.0
2005-05-31 12:05:00,51.45,51.45,51.39,51.45,13600.0,33.7902,33.7902,33.7508,33.7902,13600.0
2005-05-31 12:10:00,51.46,51.46,51.35,51.38,6300.0,33.7967,33.7967,33.7245,33.7442,6300.0
2005-05-31 12:15:00,51.38,51.4,51.32,51.32,5200.0,33.7442,33.7573,33.7048,33.7048,5200.0
2005-05-31 12:20:00,51.32,51.45,51.32,51.45,8500.0,33.7048,33.7902,33.7048,33.7902,8500.0
2005-05-31 12:25:00,51.47,51.47,51.38,51.38,4600.0,33.8033,33.8033,33.7442,33.7442,4600.0
2005-05-31 12:30:00,51.38,51.38,51.34,51.37,8400.0,33.7442,33.7442,33.7179,33.7376,8400.0
2005-05-31 12:35:00,51.36,51.4,51.33,51.4,6600.0,33.7311,33.7573,33.7113,33.7573,6600.0
2005-05-31 12:40:00,51.4,51.4,51.35,51.35,8100.0,33.7573,33.7573,33.7245,33.7245,8100.0
2005-05-31 12:45:00,51.39,51.44,51.36,51.44,5400.0,33.7508,33.7836,33.7311,33.7836,5400.0
2005-05-31 12:50:00,51.44,51.47,51.42,51.42,4100.0,33.7836,33.8033,33.7705,33.7705,4100.0
2005-05-31 12:55:00,51.42,51.42,51.35,51.38,7500.0,33.7705,33.7705,33.7245,33.7442,7500.0
2005-05-31 13:00:00,51.37,51.39,51.35,51.39,5000.0,33.7376,33.7508,33.7245,33.7508,5000.0
2005-05-31 13:05:00,51.38,51.39,51.36,51.36,6700.0,33.7442,33.7508,33.7311,33.7311,6700.0
2005-05-31 13:10:00,51.37,51.37,51.36,51.36,3600.0,33.7376,33.7376,33.7311,33.7311,3600.0
2005-05-31 13:15:00,51.36,51.39,51.36,51.39,5800.0,33.7311,33.7508,33.7311,33.7508,5800.0
2005-05-31 13:20:00,51.39,51.39,51.36,51.36,7700.0,33.7508,33.7508,33.7311,33.7311,7700.0
2005-05-31 13:25:00,51.36,51.37,51.35,51.35,14600.0,33.7311,33.7376,33.7245,33.7245,14600.0
2005-05-31 13:30:00,51.35,51.38,51.34,51.37,5300.0,33.7245,33.7442,33.7179,33.7376,5300.0
2005-05-31 13:35:00,51.38,51.39,51.32,51.32,4200.0,33.7442,33.7508,33.7048,33.7048,4200.0
2005-05-31 13:40:00,51.33,51.43,51.3,51.39,10800.0,33.7113,33.777,33.6916,33.7508,10800.0
2005-05-31 13:45:00,51.34,51.36,51.33,51.36,6100.0,33.7179,33.7311,33.7113,33.7311,6100.0
2005-05-31 13:50:00,51.4,51.54,51.4,51.45,8400.0,33.7573,33.8493,33.7573,33.7902,8400.0
2005-05-31 13:55:00,51.41,51.41,51.35,51.37,8400.0,33.7639,33.7639,33.7245,33.7376,8400.0
2005-05-31 14:00:00,51.38,51.4,51.3,51.3,18900.0,33.7442,33.7573,33.6916,33.6916,18900.0
2005-05-31 14:05:00,51.29,51.37,51.29,51.29,9800.0,33.6851,33.7376,33.6851,33.6851,9800.0
2005-05-31 14:10:00,51.27,51.36,51.27,51.36,7800.0,33.6719,33.7311,33.6719,33.7311,7800.0
2005-05-31 14:15:00,51.33,51.38,51.32,51.35,6000.0,33.7113,33.7442,33.7048,33.7245,6000.0
2005-05-31 14:20:00,51.34,51.36,51.31,51.33,6900.0,33.7179,33.7311,33.6982,33.7113,6900.0
2005-05-31 14:25:00,51.32,51.32,51.3,51.3,6200.0,33.7048,33.7048,33.6916,33.6916,6200.0
2005-05-31 14:30:00,51.29,51.35,51.28,51.34,7800.0,33.6851,33.7245,33.6785,33.7179,7800.0
2005-05-31 14:35:00,51.35,51.36,51.33,51.34,11400.0,33.7245,33.7311,33.7113,33.7179,11400.0
2005-05-31 14:40:00,51.34,51.36,51.31,51.34,14400.0,33.7179,33.7311,33.6982,33.7179,14400.0
2005-05-31 14:45:00,51.34,51.34,51.3,51.33,10100.0,33.7179,33.7179,33.6916,33.7113,10100.0
2005-05-31 14:50:00,51.34,51.35,51.3,51.3,10400.0,33.7179,33.7245,33.6916,33.6916,10400.0
2005-05-31 14:55:00,51.31,51.35,51.3,51.32,7800.0,33.6982,33.7245,33.6916,33.7048,7800.0
2005-05-31 15:00:00,51.32,51.39,51.32,51.39,11100.0,33.7048,33.7508,33.7048,33.7508,11100.0
2005-05-31 15:05:00,51.39,51.45,51.33,51.36,26500.0,33.7508,33.7902,33.7113,33.7311,26500.0
2005-05-31 15:10:00,51.38,51.38,51.32,51.32,11200.0,33.7442,33.7442,33.7048,33.7048,11200.0
2005-05-31 15:15:00,51.32,51.45,51.32,51.42,21800.0,33.7048,33.7902,33.7048,33.7705,21800.0
2005-05-31 15:20:00,51.41,51.41,51.34,51.35,31200.0,33.7639,33.7639,33.7179,33.7245,31200.0
2005-05-31 15:25:00,51.35,51.36,51.33,51.34,20300.0,33.7245,33.7311,33.7113,33.7179,20300.0
2005-05-31 15:30:00,51.34,51.36,51.33,51.36,40600.0,33.7179,33.7311,33.7113,33.7311,40600.0
2005-05-31 15:35:00,51.36,51.4,51.33,51.35,25100.0,33.7311,33.7573,33.7113,33.7245,25100.0
2005-05-31 15:40:00,51.35,51.35,51.26,51.26,19700.0,33.7245,33.7245,33.6654,33.6654,19700.0
2005-05-31 15:45:00,51.27,51.32,51.25,51.31,30100.0,33.6719,33.7048,33.6588,33.6982,30100.0
2005-05-31 15:50:00,51.31,51.41,51.3,51.4,26700.0,33.6982,33.7639,33.6916,33.7573,26700.0
2005-05-31 15:55:00,51.41,51.41,51.27,51.35,80500.0,33.7639,33.7639,33.6719,33.7245,80500.0
2005-06-01 09:30:00,51.3,51.48,51.26,51.42,20300.0,33.6916,33.8099,33.6654,33.7705,20300.0
2005-06-01 09:35:00,51.42,51.74,51.42,51.59,7800.0,33.7705,33.9806,33.7705,33.8821,7800.0
2005-06-01 09:40:00,51.59,51.75,51.59,51.66,16600.0,33.8821,33.9872,33.8821,33.9281,16600.0
2005-06-01 09:45:00,51.61,51.61,51.45,51.5,17000.0,33.8952,33.8952,33.7902,33.823,17000.0
2005-06-01 09:50:00,51.52,51.54,51.48,51.5,15600.0,33.8361,33.8493,33.8099,33.823,15600.0
2005-06-01 09:55:00,51.47,51.56,51.47,51.48,9100.0,33.8033,33.8624,33.8033,33.8099,9100.0
2005-06-01 10:00:00,51.48,51.68,51.48,51.68,10500.0,33.8099,33.9412,33.8099,33.9412,10500.0
2005-06-01 10:05:00,51.68,51.93,51.67,51.91,11000.0,33.9412,34.1054,33.9346,34.0923,11000.0
2005-06-01 10:10:00,51.91,51.94,51.76,51.92,10600.0,34.0923,34.112,33.9938,34.0988,10600.0
2005-06-01 10:15:00,51.92,52.15,51.92,52.01,31800.0,34.0988,34.2499,34.0988,34.1579,31800.0
2005-06-01 10:20:00,51.65,52.05,51.65,51.93,35000.0,33.9215,34.1842,33.9215,34.1054,35000.0
2005-06-01 10:25:00,51.95,51.95,51.8,51.86,20800.0,34.1185,34.1185,34.02,34.0594,20800.0
2005-06-01 10:30:00,51.86,51.99,51.86,51.94,16500.0,34.0594,34.1448,34.0594,34.112,16500.0
2005-06-01 10:35:00,51.94,51.94,51.82,51.84,12900.0,34.112,34.112,34.0332,34.0463,12900.0
2005-06-01 10:40:00,51.85,51.97,51.85,51.94,20800.0,34.0529,34.1317,34.0529,34.112,20800.0
2005-06-01 10:45:00,51.94,51.94,51.78,51.9,14200.0,34.112,34.112,34.0069,34.0857,14200.0
2005-06-01 10:50:00,51.9,51.94,51.72,51.73,11900.0,34.0857,34.112,33.9675,33.9741,11900.0
2005-06-01 10:55:00,51.73,51.8,51.71,51.75,11700.0,33.9741,34.02,33.9609,33.9872,11700.0
2005-06-01 11:00:00,51.76,51.77,51.66,51.77,13700.0,33.9938,34.0003,33.9281,34.0003,13700.0
2005-06-01 11:05:00,51.77,51.79,51.62,51.74,18800.0,34.0003,34.0135,33.9018,33.9806,18800.0
2005-06-01 11:10:00,51.74,51.84,51.69,51.82,14200.0,33.9806,34.0463,33.9478,34.0332,14200.0
2005-06-01 11:15:00,51.82,51.87,51.81,51.85,21800.0,34.0332,34.066,34.0266,34.0529,21800.0
2005-06-01 11:20:00,51.83,51.85,51.77,51.77,9500.0,34.0397,34.0529,34.0003,34.0003,9500.0
2005-06-01 11:25:00,51.76,51.8,51.73,51.76,9000.0,33.9938,34.02,33.9741,33.9938,9000.0
2005-06-01 11:30:00,51.77,51.83,51.76,51.78,10900.0,34.0003,34.0397,33.9938,34.0069,10900.0
2005-06-01 11:35:00,51.77,51.78,51.7,51.77,8200.0,34.0003,34.0069,33.9544,34.0003,8200.0
2005-06-01 11:40:00,51.76,51.76,51.71,51.73,8200.0,33.9938,33.9938,33.9609,33.9741,8200.0
2005-06-01 11:45:00,51.73,51.73,51.71,51.71,4100.0,33.9741,33.9741,33.9609,33.9609,4100.0
2005-06-01 11:50:00,51.7,51.79,51.66,51.74,7100.0,33.9544,34.0135,33.9281,33.9806,7100.0
2005-06-01 11:55:00,51.74,51.76,51.73,51.75,10800.0,33.9806,33.9938,33.9741,33.9872,10800.0
2005-06-01 12:00:00,51.75,51.79,51.72,51.77,11300.0,33.9872,34.0135,33.9675,34.0003,11300.0
2005-06-01 12:05:00,51.76,51.76,51.7,51.72,12700.0,33.9938,33.9938,33.9544,33.9675,12700.0
2005-06-01 12:10:00,51.73,51.75,51.7,51.73,12600.0,33.9741,33.9872,33.9544,33.9741,12600.0
2005-06-01 12:15:00,51.73,51.76,51.73,51.74,3800.0,33.9741,33.9938,33.9741,33.9806,3800.0
2005-06-01 12:20:00,51.74,51.75,51.7,51.75,10600.0,33.9806,33.9872,33.9544,33.9872,10600.0
2005-06-01 12:25:00,51.76,51.76,51.51,51.64,13800.0,33.9938,33.9938,33.8296,33.9149,13800.0
2005-06-01 12:30:00,51.65,51.76,51.65,51.76,10000.0,33.9215,33.9938,33.9215,33.9938,10000.0
2005-06-01 12:35:00,51.74,51.77,51.72,51.74,5200.0,33.9806,34.0003,33.9675,33.9806,5200.0
2005-06-01 12:40:00,51.75,51.8,51.74,51.74,10300.0,33.9872,34.02,33.9806,33.9806,10300.0
2005-06-01 12:45:00,51.76,51.79,51.76,51.78,2100.0,33.9938,34.0135,33.9938,34.0069,2100.0
2005-06-01 12:50:00,51.78,51.81,51.76,51.81,6600.0,34.0069,34.0266,33.9938,34.0266,6600.0
2005-06-01 12:55:00,51.82,51.82,51.77,51.79,13400.0,34.0332,34.0332,34.0003,34.0135,13400.0
2005-06-01 13:00:00,51.79,51.85,51.79,51.85,13400.0,34.0135,34.0529,34.0135,34.0529,13400.0
2005-06-01 13:05:00,51.85,51.87,51.78,51.78,14800.0,34.0529,34.066,34.0069,34.0069,14800.0
2005-06-01 13:10:00,51.77,51.84,51.73,51.79,16200.0,34.0003,34.0463,33.9741,34.0135,16200.0
2005-06-01 13:15:00,51.77,51.79,51.69,51.69,13600.0,34.0003,34.0135,33.9478,33.9478,13600.0
2005-06-01 13:20:00,51.71,51.8,51.69,51.78,19200.0,33.9609,34.02,33.9478,34.0069,19200.0
2005-06-01 13:25:00,51.77,51.8,51.75,51.78,6700.0,34.0003,34.02,33.9872,34.0069,6700.0
2005-06-01 13:30:00,51.77,51.8,51.75,51.76,8500.0,34.0003,34.02,33.9872,33.9938,8500.0
2005-06-01 13:35:00,51.77,51.81,51.74,51.74,12800.0,34.0003,34.0266,33.9806,33.9806,12800.0
2005-06-01 13:40:00,51.74,51.84,51.74,51.8,11600.0,33.9806,34.0463,33.9806,34.02,11600.0
2005-06-01 13:45:00,51.78,51.86,51.76,51.86,10900.0,34.0069,34.0594,33.9938,34.0594,10900.0
2005-06-01 13:50:00,51.87,51.9,51.84,51.85,11700.0,34.066,34.0857,34.0463,34.0529,11700.0
2005-06-01 13:55:00,51.85,51.95,51.82,51.93,10300.0,34.0529,34.1185,34.0332,34.1054,10300.0
2005-06-01 14:00:00,51.93,51.93,51.81,51.83,12700.0,34.1054,34.1054,34.0266,34.0397,12700.0
2005-06-01 14:05:00,51.82,51.88,51.81,51.82,10700.0,34.0332,34.0726,34.0266,34.0332,10700.0
2005-06-01 14:10:00,51.82,51.87,51.82,51.85,11800.0,34.0332,34.066,34.0332,34.0529,11800.0
2005-06-01 14:15:00,51.84,51.84,51.71,51.75,9800.0,34.0463,34.0463,33.9609,33.9872,9800.0
2005-06-01 14:20:00,51.73,51.8,51.71,51.73,8800.0,33.9741,34.02,33.9609,33.9741,8800.0
2005-06-01 14:25:00,51.73,51.78,51.69,51.74,9700.0,33.9741,34.0069,33.9478,33.9806,9700.0
2005-06-01 14:30:00,51.74,51.84,51.74,51.77,11600.0,33.9806,34.0463,33.9806,34.0003,11600.0
2005-06-01 14:35:00,51.76,51.79,51.71,51.78,11300.0,33.9938,34.0135,33.9609,34.0069,11300.0
2005-06-01 14:40:00,51.77,51.77,51.62,51.62,11500.0,34.0003,34.0003,33.9018,33.9018,11500.0
2005-06-01 14:45:00,51.64,51.64,51.59,51.63,24400.0,33.9149,33.9149,33.8821,33.9084,24400.0
2005-06-01 14:50:00,51.61,51.7,51.58,51.64,18900.0,33.8952,33.9544,33.8755,33.9149,18900.0
2005-06-01 14:55:00,51.63,51.63,51.57,51.63,13300.0,33.9084,33.9084,33.869,33.9084,13300.0
2005-06-01 15:00:00,51.63,51.69,51.63,51.68,5200.0,33.9084,33.9478,33.9084,33.9412,5200.0
2005-06-01 15:05:00,51.68,51.73,51.67,51.67,11600.0,33.9412,33.9741,33.9346,33.9346,11600.0
2005-06-01 15:10:00,51.67,51.68,51.64,51.68,12200.0,33.9346,33.9412,33.9149,33.9412,12200.0
2005-06-01 15:15:00,51.67,51.7,51.61,51.66,15100.0,33.9346,33.9544,33.8952,33.9281,15100.0
2005-06-01 15:20:00,51.64,51.66,51.59,51.65,11300.0,33.9149,33.9281,33.8821,33.9215,11300.0
2005-06-01 15:25:00,51.64,51.65,51.59,51.65,7200.0,33.9149,33.9215,33.8821,33.9215,7200.0
2005-06-01 15:30:00,51.66,51.75,51.65,51.71,14000.0,33.9281,33.9872,33.9215,33.9609,14000.0
2005-06-01 15:35:00,51.73,51.76,51.66,51.73,16000.0,33.9741,33.9938,33.9281,33.9741,16000.0
2005-06-01 15:40:00,51.77,51.85,51.7,51.73,17500.0,34.0003,34.0529,33.9544,33.9741,17500.0
2005-06-01 15:45:00,51.71,51.73,51.64,51.73,20400.0,33.9609,33.9741,33.9149,33.9741,20400.0
2005-06-01 15:50:00,51.73,51.73,51.73,51.73,0.0,33.9741,33.9741,33.9741,33.9741,0.0
2005-06-01 15:55:00,51.73,51.73,51.73,51.73,0.0,33.9741,33.9741,33.9741,33.9741,0.0
2005-06-02 09:30:00,51.57,51.57,51.37,51.37,13700.0,33.869,33.869,33.7376,33.7376,13700.0
2005-06-02 09:35:00,51.37,51.72,51.35,51.72,10800.0,33.7376,33.9675,33.7245,33.9675,10800.0
2005-06-02 09:40:00,51.73,51.87,51.6,51.6,14200.0,33.9741,34.066,33.8887,33.8887,14200.0
2005-06-02 09:45:00,51.59,51.59,51.49,51.51,11900.0,33.8821,33.8821,33.8164,33.8296,11900.0
2005-06-02 09:50:00,51.53,51.66,51.49,51.58,7900.0,33.8427,33.9281,33.8164,33.8755,7900.0
2005-06-02 09:55:00,51.6,51.62,51.51,51.6,11600.0,33.8887,33.9018,33.8296,33.8887,11600.0
2005-06-02 10:00:00,51.6,51.75,51.6,51.62,10300.0,33.8887,33.9872,33.8887,33.9018,10300.0
2005-06-02 10:05:00,51.61,51.61,51.36,51.46,18500.0,33.8952,33.8952,33.7311,33.7967,18500.0
2005-06-02 10:10:00,51.45,51.46,51.35,51.36,26900.0,33.7902,33.7967,33.7245,33.7311,26900.0
2005-06-02 10:15:00,51.36,51.37,51.2,51.21,26100.0,33.7311,33.7376,33.626,33.6325,26100.0
2005-06-02 10:20:00,51.13,51.38,51.11,51.36,12400.0,33.58,33.7442,33.5669,33.7311,12400.0
2005-06-02 10:25:00,51.36,51.36,51.13,51.14,7900.0,33.7311,33.7311,33.58,33.5866,7900.0
2005-06-02 10:30:00,51.13,51.24,51.11,51.17,12800.0,33.58,33.6522,33.5669,33.6063,12800.0
2005-06-02 10:35:00,51.12,51.22,51.11,51.22,10200.0,33.5734,33.6391,33.5669,33.6391,10200.0
2005-06-02 10:40:00,51.22,51.24,51.18,51.24,7600.0,33.6391,33.6522,33.6128,33.6522,7600.0
2005-06-02 10:45:00,51.24,51.26,51.16,51.16,23400.0,33.6522,33.6654,33.5997,33.5997,23400.0
2005-06-02 10:50:00,51.12,51.25,51.12,51.24,10500.0,33.5734,33.6588,33.5734,33.6522,10500.0
2005-06-02 10:55:00,51.23,51.24,51.08,51.08,36200.0,33.6457,33.6522,33.5472,33.5472,36200.0
2005-06-02 11:00:00,51.08,51.11,51.05,51.06,30900.0,33.5472,33.5669,33.5275,33.534,30900.0
2005-06-02 11:05:00,51.06,51.19,51.03,51.19,23600.0,33.534,33.6194,33.5143,33.6194,23600.0
2005-06-02 11:10:00,51.17,51.18,51.08,51.08,15900.0,33.6063,33.6128,33.5472,33.5472,15900.0
2005-06-02 11:15:00,51.08,51.08,51.02,51.07,7700.0,33.5472,33.5472,33.5078,33.5406,7700.0
2005-06-02 11:20:00,51.07,51.21,51.07,51.21,7200.0,33.5406,33.6325,33.5406,33.6325,7200.0
2005-06-02 11:25:00,51.24,51.27,51.21,51.21,9700.0,33.6522,33.6719,33.6325,33.6325,9700.0
2005-06-02 11:30:00,51.2,51.22,51.17,51.22,19400.0,33.626,33.6391,33.6063,33.6391,19400.0
2005-06-02 11:35:00,51.22,51.22,51.14,51.15,10300.0,33.6391,33.6391,33.5866,33.5931,10300.0
2005-06-02 11:40:00,51.18,51.19,51.14,51.14,9800.0,33.6128,33.6194,33.5866,33.5866,9800.0
2005-06-02 11:45:00,51.13,51.19,51.13,51.16,5800.0,33.58,33.6194,33.58,33.5997,5800.0
2005-06-02 11:50:00,51.17,51.19,51.16,51.18,3700.0,33.6063,33.6194,33.5997,33.6128,3700.0
2005-06-02 11:55:00,51.17,51.2,51.17,51.19,8900.0,33.6063,33.626,33.6063,33.6194,8900.0
2005-06-02 12:00:00,51.2,51.2,51.16,51.2,22600.0,33.626,33.626,33.5997,33.626,22600.0
2005-06-02 12:05:00,51.2,51.2,51.14,51.14,31700.0,33.626,33.626,33.5866,33.5866,31700.0
2005-06-02 12:10:00,51.15,51.18,51.15,51.17,11700.0,33.5931,33.6128,33.5931,33.6063,11700.0
2005-06-02 12:15:00,51.16,51.16,51.11,51.11,5800.0,33.5997,33.5997,33.5669,33.5669,5800.0
2005-06-02 12:20:00,51.11,51.12,51.09,51.12,7400.0,33.5669,33.5734,33.5537,33.5734,7400.0
2005-06-02 12:25:00,51.13,51.15,51.01,51.07,11000.0,33.58,33.5931,33.5012,33.5406,11000.0
2005-06-02 12:30:00,51.1,51.15,51.06,51.08,15300.0,33.5603,33.5931,33.534,33.5472,15300.0
2005-06-02 12:35:00,51.08,51.16,51.06,51.13,12900.0,33.5472,33.5997,33.534,33.58,12900.0
2005-06-02 12:40:00,51.14,51.19,51.11,51.11,11900.0,33.5866,33.6194,33.5669,33.5669,11900.0
2005-06-02 12:45:00,51.11,51.12,51.04,51.04,9200.0,33.5669,33.5734,33.5209,33.5209,9200.0
2005-06-02 12:50:00,51.0,51.07,50.95,51.03,13000.0,33.4946,33.5406,33.4618,33.5143,13000.0
2005-06-02 12:55:00,51.05,51.09,51.05,51.07,12300.0,33.5275,33.5537,33.5275,33.5406,12300.0
2005-06-02 13:00:00,51.06,51.14,51.04,51.1,14800.0,33.534,33.5866,33.5209,33.5603,14800.0
2005-06-02 13:05:00,51.12,51.12,51.05,51.08,6100.0,33.5734,33.5734,33.5275,33.5472,6100.0
2005-06-02 13:10:00,51.07,51.08,51.05,51.07,2800.0,33.5406,33.5472,33.5275,33.5406,2800.0
2005-06-02 13:15:00,51.05,51.1,51.02,51.1,13300.0,33.5275,33.5603,33.5078,33.5603,13300.0
2005-06-02 13:20:00,51.05,51.05,50.94,50.94,19600.0,33.5275,33.5275,33.4552,33.4552,19600.0
2005-06-02 13:25:00,50.94,50.98,50.92,50.98,5400.0,33.4552,33.4815,33.4421,33.4815,5400.0
2005-06-02 13:30:00,50.97,51.0,50.86,51.0,10500.0,33.4749,33.4946,33.4027,33.4946,10500.0
2005-06-02 13:35:00,50.98,51.1,50.95,51.1,8700.0,33.4815,33.5603,33.4618,33.5603,8700.0
2005-06-02 13:40:00,50.99,51.01,50.92,50.92,16100.0,33.4881,33.5012,33.4421,33.4421,16100.0
2005-06-02 13:45:00,50.89,51.0,50.88,51.0,5900.0,33.4224,33.4946,33.4158,33.4946,5900.0
2005-06-02 13:50:00,50.98,51.0,50.95,50.96,6900.0,33.4815,33.4946,33.4618,33.4683,6900.0
2005-06-02 13:55:00,50.96,50.97,50.94,50.97,3300.0,33.4683,33.4749,33.4552,33.4749,3300.0
2005-06-02 14:00:00,50.97,50.99,50.93,50.94,6300.0,33.4749,33.4881,33.4486,33.4552,6300.0
2005-06-02 14:05:00,50.94,50.98,50.94,50.97,6800.0,33.4552,33.4815,33.4552,33.4749,6800.0
2005-06-02 14:10:00,50.98,50.98,50.88,50.92,18100.0,33.4815,33.4815,33.4158,33.4421,18100.0
2005-06-02 14:15:00,50.92,51.01,50.92,50.99,6000.0,33.4421,33.5012,33.4421,33.4881,6000.0
2005-06-02 14:20:00,50.99,51.01,50.95,50.96,5400.0,33.4881,33.5012,33.4618,33.4683,5400.0
2005-06-02 14:25:00,50.96,51.0,50.95,50.98,7400.0,33.4683,33.4946,33.4618,33.4815,7400.0
2005-06-02 14:30:00,50.98,51.01,50.97,50.97,11400.0,33.4815,33.5012,33.4749,33.4749,11400.0
2005-06-02 14:35:00,50.96,50.97,50.93,50.95,8200.0,33.4683,33.4749,33.4486,33.4618,8200.0
2005-06-02 14:40:00,50.96,51.0,50.94,50.94,7600.0,33.4683,33.4946,33.4552,33.4552,7600.0
2005-06-02 14:45:00,50.94,51.0,50.92,50.99,10100.0,33.4552,33.4946,33.4421,33.4881,10100.0
2005-06-02 14:50:00,51.0,51.07,50.99,51.03,7000.0,33.4946,33.5406,33.4881,33.5143,7000.0
2005-06-02 14:55:00,51.0,51.04,50.9,50.92,11800.0,33.4946,33.5209,33.4289,33.4421,11800.0
2005-06-02 15:00:00,50.92,50.97,50.92,50.97,11600.0,33.4421,33.4749,33.4421,33.4749,11600.0
2005-06-02 15:05:00,50.97,50.97,50.87,50.94,12900.0,33.4749,33.4749,33.4092,33.4552,12900.0
2005-06-02 15:10:00,50.95,50.96,50.9,50.9,9500.0,33.4618,33.4683,33.4289,33.4289,9500.0
2005-06-02 15:15:00,50.9,51.02,50.9,51.02,10600.0,33.4289,33.5078,33.4289,33.5078,10600.0
2005-06-02 15:20:00,51.02,51.07,50.98,50.98,12200.0,33.5078,33.5406,33.4815,33.4815,12200.0
2005-06-02 15:25:00,50.98,51.04,50.98,51.03,14600.0,33.4815,33.5209,33.4815,33.5143,14600.0
2005-06-02 15:30:00,51.03,51.03,50.94,50.99,9700.0,33.5143,33.5143,33.4552,33.4881,9700.0
2005-06-02 15:35:00,50.99,51.0,50.97,50.98,22800.0,33.4881,33.4946,33.4749,33.4815,22800.0
2005-06-02 15:40:00,50.98,51.0,50.97,51.0,7300.0,33.4815,33.4946,33.4749,33.4946,7300.0
2005-06-02 15:45:00,51.0,51.0,50.92,50.92,34100.0,33.4946,33.4946,33.4421,33.4421,34100.0
2005-06-02 15:50:00,50.91,50.99,50.91,50.98,14800.0,33.4355,33.4881,33.4355,33.4815,14800.0
2005-06-02 15:55:00,50.98,50.98,50.91,50.91,35800.0,33.4815,33.4815,33.4355,33.4355,35800.0
2005-06-03 09:30:00,50.9,50.9,50.78,50.78,11400.0,33.4289,33.4289,33.3501,33.3501,11400.0
2005-06-03 09:35:00,50.77,50.96,50.66,50.96,9800.0,33.3436,33.4683,33.2713,33.4683,9800.0
2005-06-03 09:40:00,50.96,51.15,50.95,51.15,13800.0,33.4683,33.5931,33.4618,33.5931,13800.0
2005-06-03 09:45:00,51.17,51.36,51.16,51.35,13100.0,33.6063,33.7311,33.5997,33.7245,13100.0
2005-06-03 09:50:00,51.35,51.35,51.29,51.3,20500.0,33.7245,33.7245,33.6851,33.6916,20500.0
2005-06-03 09:55:00,51.35,51.35,51.11,51.2,36300.0,33.7245,33.7245,33.5669,33.626,36300.0
2005-06-03 10:00:00,51.14,51.14,50.95,51.07,7900.0,33.5866,33.5866,33.4618,33.5406,7900.0
2005-06-03 10:05:00,51.07,51.07,50.81,50.82,11300.0,33.5406,33.5406,33.3698,33.3764,11300.0
2005-06-03 10:10:00,50.82,50.88,50.82,50.84,14500.0,33.3764,33.4158,33.3764,33.3895,14500.0
2005-06-03 10:15:00,50.8,50.8,50.77,50.77,11000.0,33.3633,33.3633,33.3436,33.3436,11000.0
2005-06-03 10:20:00,50.73,50.74,50.62,50.62,32900.0,33.3173,33.3239,33.2451,33.2451,32900.0
2005-06-03 10:25:00,50.55,50.56,50.4,50.45,46100.0,33.1991,33.2056,33.1006,33.1334,46100.0
2005-06-03 10:30:00,50.56,50.56,50.44,50.45,22100.0,33.2056,33.2056,33.1268,33.1334,22100.0
2005-06-03 10:35:00,50.45,50.5,50.43,50.5,25200.0,33.1334,33.1662,33.1203,33.1662,25200.0
2005-06-03 10:40:00,50.5,50.51,50.48,50.5,8600.0,33.1662,33.1728,33.1531,33.1662,8600.0
2005-06-03 10:45:00,50.5,50.52,50.5,50.52,5200.0,33.1662,33.1794,33.1662,33.1794,5200.0
2005-06-03 10:50:00,50.52,50.68,50.52,50.58,16200.0,33.1794,33.2845,33.1794,33.2188,16200.0
2005-06-03 10:55:00,50.59,50.74,50.59,50.74,23900.0,33.2253,33.3239,33.2253,33.3239,23900.0
2005-06-03 11:00:00,50.75,50.8,50.75,50.76,16800.0,33.3304,33.3633,33.3304,33.337,16800.0
2005-06-03 11:05:00,50.75,50.83,50.74,50.8,18000.0,33.3304,33.383,33.3239,33.3633,18000.0
2005-06-03 11:10:00,50.82,50.88,50.81,50.84,30700.0,33.3764,33.4158,33.3698,33.3895,30700.0
2005-06-03 11:15:00,50.84,50.86,50.81,50.83,15400.0,33.3895,33.4027,33.3698,33.383,15400.0
2005-06-03 11:20:00,50.83,50.85,50.8,50.81,23100.0,33.383,33.3961,33.3633,33.3698,23100.0
2005-06-03 11:25:00,50.83,50.84,50.8,50.8,6600.0,33.383,33.3895,33.3633,33.3633,6600.0
2005-06-03 11:30:00,50.78,50.78,50.7,50.73,9300.0,33.3501,33.3501,33.2976,33.3173,9300.0
2005-06-03 11:35:00,50.73,50.73,50.52,50.53,14600.0,33.3173,33.3173,33.1794,33.1859,14600.0
2005-06-03 11:40:00,50.54,50.66,50.54,50.63,4900.0,33.1925,33.2713,33.1925,33.2516,4900.0
2005-06-03 11:45:00,50.63,50.69,50.62,50.62,12300.0,33.2516,33.291,33.2451,33.2451,12300.0
2005-06-03 11:50:00,50.58,50.6,50.45,50.47,2900.0,33.2188,33.2319,33.1334,33.1465,2900.0
2005-06-03 11:55:00,50.45,50.57,50.45,50.5,22600.0,33.1334,33.2122,33.1334,33.1662,22600.0
2005-06-03 12:00:00,50.49,50.52,50.46,50.5,7100.0,33.1597,33.1794,33.14,33.1662,7100.0
2005-06-03 12:05:00,50.49,50.51,50.45,50.48,10600.0,33.1597,33.1728,33.1334,33.1531,10600.0
2005-06-03 12:10:00,50.48,50.48,50.36,50.4,5200.0,33.1531,33.1531,33.0743,33.1006,5200.0
2005-06-03 12:15:00,50.39,50.52,50.35,50.52,6800.0,33.094,33.1794,33.0677,33.1794,6800.0
2005-06-03 12:20:00,50.48,50.48,50.41,50.45,2700.0,33.1531,33.1531,33.1071,33.1334,2700.0
2005-06-03 12:25:00,50.43,50.43,50.36,50.38,2600.0,33.1203,33.1203,33.0743,33.0874,2600.0
2005-06-03 12:30:00,50.39,50.4,50.27,50.36,4700.0,33.094,33.1006,33.0152,33.0743,4700.0
2005-06-03 12:35:00,50.34,50.42,50.3,50.41,3400.0,33.0612,33.1137,33.0349,33.1071,3400.0
2005-06-03 12:40:00,50.42,50.44,50.42,50.44,2200.0,33.1137,33.1268,33.1137,33.1268,2200.0
2005-06-03 12:45:00,50.44,50.44,50.33,50.34,3200.0,33.1268,33.1268,33.0546,33.0612,3200.0
2005-06-03 12:50:00,50.34,50.4,50.33,50.35,3600.0,33.0612,33.1006,33.0546,33.0677,3600.0
2005-06-03 12:55:00,50.36,50.41,50.33,50.38,5400.0,33.0743,33.1071,33.0546,33.0874,5400.0
2005-06-03 13:00:00,50.37,50.37,50.33,50.33,2500.0,33.0809,33.0809,33.0546,33.0546,2500.0
2005-06-03 13:05:00,50.35,50.45,50.35,50.45,5200.0,33.0677,33.1334,33.0677,33.1334,5200.0
2005-06-03 13:10:00,50.46,50.46,50.4,50.4,2400.0,33.14,33.14,33.1006,33.1006,2400.0
2005-06-03 13:15:00,50.46,50.48,50.4,50.4,2500.0,33.14,33.1531,33.1006,33.1006,2500.0
2005-06-03 13:20:00,50.41,50.44,50.27,50.31,15300.0,33.1071,33.1268,33.0152,33.0415,15300.0
2005-06-03 13:25:00,50.3,50.45,50.3,50.44,4400.0,33.0349,33.1334,33.0349,33.1268,4400.0
2005-06-03 13:30:00,50.45,50.45,50.38,50.39,4300.0,33.1334,33.1334,33.0874,33.094,4300.0
2005-06-03 13:35:00,50.43,50.44,50.39,50.42,3400.0,33.1203,33.1268,33.094,33.1137,3400.0
2005-06-03 13:40:00,50.42,50.47,50.39,50.47,5000.0,33.1137,33.1465,33.094,33.1465,5000.0
2005-06-03 13:45:00,50.47,50.53,50.47,50.53,5200.0,33.1465,33.1859,33.1465,33.1859,5200.0
2005-06-03 13:50:00,50.49,50.49,50.41,50.41,2900.0,33.1597,33.1597,33.1071,33.1071,2900.0
2005-06-03 13:55:00,50.42,50.45,50.4,50.41,2200.0,33.1137,33.1334,33.1006,33.1071,2200.0
2005-06-03 14:00:00,50.4,50.41,50.29,50.29,7100.0,33.1006,33.1071,33.0283,33.0283,7100.0
2005-06-03 14:05:00,50.32,50.34,50.29,50.3,4600.0,33.048,33.0612,33.0283,33.0349,4600.0
2005-06-03 14:10:00,50.31,50.32,50.3,50.32,4400.0,33.0415,33.048,33.0349,33.048,4400.0
2005-06-03 14:15:00,50.33,50.36,50.33,50.35,9500.0,33.0546,33.0743,33.0546,33.0677,9500.0
2005-06-03 14:20:00,50.36,50.39,50.31,50.33,8100.0,33.0743,33.094,33.0415,33.0546,8100.0
2005-06-03 14:25:00,50.33,50.36,50.28,50.31,7300.0,33.0546,33.0743,33.0218,33.0415,7300.0
2005-06-03 14:30:00,50.26,50.3,50.26,50.29,4900.0,33.0086,33.0349,33.0086,33.0283,4900.0
2005-06-03 14:35:00,50.3,50.31,50.28,50.31,10700.0,33.0349,33.0415,33.0218,33.0415,10700.0
2005-06-03 14:40:00,50.32,50.41,50.32,50.39,5300.0,33.048,33.1071,33.048,33.094,5300.0
2005-06-03 14:45:00,50.38,50.38,50.26,50.29,9700.0,33.0874,33.0874,33.0086,33.0283,9700.0
2005-06-03 14:50:00,50.29,50.29,50.22,50.27,14800.0,33.0283,33.0283,32.9823,33.0152,14800.0
2005-06-03 14:55:00,50.27,50.38,50.25,50.38,18600.0,33.0152,33.0874,33.0021,33.0874,18600.0
2005-06-03 15:00:00,50.39,50.45,50.34,50.45,14800.0,33.094,33.1334,33.0612,33.1334,14800.0
2005-06-03 15:05:00,50.44,50.61,50.44,50.55,15200.0,33.1268,33.2385,33.1268,33.1991,15200.0
2005-06-03 15:10:00,50.54,50.54,50.39,50.41,11500.0,33.1925,33.1925,33.094,33.1071,11500.0
2005-06-03 15:15:00,50.41,50.44,50.33,50.41,11200.0,33.1071,33.1268,33.0546,33.1071,11200.0
2005-06-03 15:20:00,50.42,50.49,50.41,50.42,10300.0,33.1137,33.1597,33.1071,33.1137,10300.0
2005-06-03 15:25:00,50.42,50.47,50.38,50.41,19400.0,33.1137,33.1465,33.0874,33.1071,19400.0
2005-06-03 15:30:00,50.4,50.56,50.38,50.55,11500.0,33.1006,33.2056,33.0874,33.1991,11500.0
2005-06-03 15:35:00,50.55,50.6,50.51,50.51,24000.0,33.1991,33.2319,33.1728,33.1728,24000.0
2005-06-03 15:40:00,50.48,50.53,50.46,50.53,9300.0,33.1531,33.1859,33.14,33.1859,9300.0
2005-06-03 15:45:00,50.54,50.54,50.42,50.44,13300.0,33.1925,33.1925,33.1137,33.1268,13300.0
2005-06-03 15:50:00,50.44,50.45,50.39,50.42,13000.0,33.1268,33.1334,33.094,33.1137,13000.0
2005-06-03 15:55:00,50.42,50.46,50.4,50.45,14500.0,33.1137,33.14,33.1006,33.1334,14500.0
2005-06-06 09:30:00,50.49,50.49,50.49,50.49,7400.0,33.1597,33.1597,33.1597,33.1597,7400.0
2005-06-06 09:35:00,50.49,50.53,50.46,50.53,9900.0,33.1597,33.1859,33.14,33.1859,9900.0
2005-06-06 09:40:00,50.5,50.5,50.32,50.39,3600.0,33.1662,33.1662,33.048,33.094,3600.0
2005-06-06 09:45:00,50.38,50.38,50.16,50.22,7700.0,33.0874,33.0874,32.9429,32.9823,7700.0
2005-06-06 09:50:00,50.38,50.5,50.27,50.27,19600.0,33.0874,33.1662,33.0152,33.0152,19600.0
2005-06-06 09:55:00,50.2,50.43,50.2,50.4,4500.0,32.9692,33.1203,32.9692,33.1006,4500.0
2005-06-06 10:00:00,50.38,50.4,50.21,50.21,4100.0,33.0874,33.1006,32.9758,32.9758,4100.0
2005-06-06 10:05:00,50.19,50.19,50.14,50.14,15300.0,32.9626,32.9626,32.9298,32.9298,15300.0
2005-06-06 10:10:00,50.08,50.17,50.08,50.14,20700.0,32.8904,32.9495,32.8904,32.9298,20700.0
2005-06-06 10:15:00,50.15,50.19,50.06,50.16,22900.0,32.9364,32.9626,32.8773,32.9429,22900.0
2005-06-06 10:20:00,50.16,50.17,49.83,49.85,29900.0,32.9429,32.9495,32.7262,32.7393,29900.0
2005-06-06 10:25:00,49.87,49.93,49.87,49.93,17300.0,32.7525,32.7919,32.7525,32.7919,17300.0
2005-06-06 10:30:00,49.94,50.01,49.94,49.98,11000.0,32.7985,32.8444,32.7985,32.8247,11000.0
2005-06-06 10:35:00,49.99,50.06,49.98,50.06,16000.0,32.8313,32.8773,32.8247,32.8773,16000.0
2005-06-06 10:40:00,50.08,50.26,50.06,50.25,6400.0,32.8904,33.0086,32.8773,33.0021,6400.0
2005-06-06 10:45:00,50.25,50.28,50.07,50.07,7500.0,33.0021,33.0218,32.8838,32.8838,7500.0
2005-06-06 10:50:00,50.06,50.12,50.05,50.12,7100.0,32.8773,32.9167,32.8707,32.9167,7100.0
2005-06-06 10:55:00,50.09,50.09,50.02,50.03,8400.0,32.897,32.897,32.851,32.8576,8400.0
2005-06-06 11:00:00,50.04,50.2,50.03,50.18,8500.0,32.8641,32.9692,32.8576,32.9561,8500.0
2005-06-06 11:05:00,50.17,50.28,50.15,50.27,11200.0,32.9495,33.0218,32.9364,33.0152,11200.0
2005-06-06 11:10:00,50.26,50.4,50.26,50.39,9900.0,33.0086,33.1006,33.0086,33.094,9900.0
2005-06-06 11:15:00,50.38,50.43,50.38,50.41,7500.0,33.0874,33.1203,33.0874,33.1071,7500.0
2005-06-06 11:20:00,50.43,50.5,50.43,50.49,5200.0,33.1203,33.1662,33.1203,33.1597,5200.0
2005-06-06 11:25:00,50.49,50.51,50.46,50.48,12200.0,33.1597,33.1728,33.14,33.1531,12200.0
2005-06-06 11:30:00,50.5,50.55,50.5,50.53,4300.0,33.1662,33.1991,33.1662,33.1859,4300.0
2005-06-06 11:35:00,50.59,50.8,50.59,50.8,29000.0,33.2253,33.3633,33.2253,33.3633,29000.0
2005-06-06 11:40:00,50.75,50.85,50.74,50.78,54800.0,33.3304,33.3961,33.3239,33.3501,54800.0
2005-06-06 11:45:00,50.75,50.75,50.67,50.67,9200.0,33.3304,33.3304,33.2779,33.2779,9200.0
2005-06-06 11:50:00,50.67,50.71,50.67,50.7,3400.0,33.2779,33.3042,33.2779,33.2976,3400.0
2005-06-06 11:55:00,50.69,50.69,50.62,50.64,8600.0,33.291,33.291,33.2451,33.2582,8600.0
2005-06-06 12:00:00,50.64,50.74,50.64,50.74,14100.0,33.2582,33.3239,33.2582,33.3239,14100.0
2005-06-06 12:05:00,50.72,50.73,50.7,50.7,5900.0,33.3107,33.3173,33.2976,33.2976,5900.0
2005-06-06 12:10:00,50.69,50.73,50.68,50.73,10400.0,33.291,33.3173,33.2845,33.3173,10400.0
2005-06-06 12:15:00,50.77,50.85,50.74,50.82,18800.0,33.3436,33.3961,33.3239,33.3764,18800.0
2005-06-06 12:20:00,50.79,50.86,50.79,50.79,2600.0,33.3567,33.4027,33.3567,33.3567,2600.0
2005-06-06 12:25:00,50.77,50.8,50.76,50.8,8800.0,33.3436,33.3633,33.337,33.3633,8800.0
2005-06-06 12:30:00,50.82,50.84,50.7,50.7,17300.0,33.3764,33.3895,33.2976,33.2976,17300.0
2005-06-06 12:35:00,50.7,50.75,50.7,50.75,7900.0,33.2976,33.3304,33.2976,33.3304,7900.0
2005-06-06 12:40:00,50.77,50.85,50.77,50.84,11600.0,33.3436,33.3961,33.3436,33.3895,11600.0
2005-06-06 12:45:00,50.84,50.84,50.8,50.8,2700.0,33.3895,33.3895,33.3633,33.3633,2700.0
2005-06-06 12:50:00,50.79,50.79,50.78,50.78,4000.0,33.3567,33.3567,33.3501,33.3501,4000.0
2005-06-06 12:55:00,50.79,50.8,50.79,50.8,6200.0,33.3567,33.3633,33.3567,33.3633,6200.0
2005-06-06 13:00:00,50.8,50.82,50.8,50.81,10000.0,33.3633,33.3764,33.3633,33.3698,10000.0
2005-06-06 13:05:00,50.8,50.81,50.78,50.78,3900.0,33.3633,33.3698,33.3501,33.3501,3900.0
2005-06-06 13:10:00,50.78,50.83,50.78,50.81,8000.0,33.3501,33.383,33.3501,33.3698,8000.0
2005-06-06 13:15:00,50.82,50.84,50.77,50.77,12500.0,33.3764,33.3895,33.3436,33.3436,12500.0
2005-06-06 13:20:00,50.76,50.79,50.76,50.77,5900.0,33.337,33.3567,33.337,33.3436,5900.0
2005-06-06 13:25:00,50.77,50.88,50.77,50.88,32300.0,33.3436,33.4158,33.3436,33.4158,32300.0
2005-06-06 13:30:00,50.87,50.87,50.78,50.79,5900.0,33.4092,33.4092,33.3501,33.3567,5900.0
2005-06-06 13:35:00,50.78,50.85,50.78,50.85,8600.0,33.3501,33.3961,33.3501,33.3961,8600.0
2005-06-06 13:40:00,50.86,50.95,50.86,50.86,8400.0,33.4027,33.4618,33.4027,33.4027,8400.0
2005-06-06 13:45:00,50.86,50.97,50.86,50.97,11200.0,33.4027,33.4749,33.4027,33.4749,11200.0
2005-06-06 13:50:00,50.97,51.01,50.9,50.97,15100.0,33.4749,33.5012,33.4289,33.4749,15100.0
2005-06-06 13:55:00,50.97,50.97,50.88,50.93,8300.0,33.4749,33.4749,33.4158,33.4486,8300.0
2005-06-06 14:00:00,50.92,50.94,50.91,50.93,3200.0,33.4421,33.4552,33.4355,33.4486,3200.0
2005-06-06 14:05:00,50.98,51.15,50.98,51.1,24100.0,33.4815,33.5931,33.4815,33.5603,24100.0
2005-06-06 14:10:00,51.1,51.19,51.1,51.18,6500.0,33.5603,33.6194,33.5603,33.6128,6500.0
2005-06-06 14:15:00,51.18,51.2,51.07,51.07,7000.0,33.6128,33.626,33.5406,33.5406,7000.0
2005-06-06 14:20:00,51.08,51.29,51.07,51.21,10500.0,33.5472,33.6851,33.5406,33.6325,10500.0
2005-06-06 14:25:00,51.2,51.2,51.15,51.16,6500.0,33.626,33.626,33.5931,33.5997,6500.0
2005-06-06 14:30:00,51.17,51.24,51.14,51.24,12300.0,33.6063,33.6522,33.5866,33.6522,12300.0
2005-06-06 14:35:00,51.25,51.33,51.25,51.3,3500.0,33.6588,33.7113,33.6588,33.6916,3500.0
2005-06-06 14:40:00,51.3,51.31,51.2,51.23,4800.0,33.6916,33.6982,33.626,33.6457,4800.0
2005-06-06 14:45:00,51.22,51.26,51.2,51.23,6100.0,33.6391,33.6654,33.626,33.6457,6100.0
2005-06-06 14:50:00,51.22,51.3,51.22,51.3,8300.0,33.6391,33.6916,33.6391,33.6916,8300.0
2005-06-06 14:55:00,51.3,51.34,51.29,51.32,13400.0,33.6916,33.7179,33.6851,33.7048,13400.0
2005-06-06 15:00:00,51.33,51.33,51.2,51.2,6900.0,33.7113,33.7113,33.626,33.626,6900.0
2005-06-06 15:05:00,51.19,51.19,51.09,51.09,11900.0,33.6194,33.6194,33.5537,33.5537,11900.0
2005-06-06 15:10:00,51.11,51.22,51.11,51.19,14300.0,33.5669,33.6391,33.5669,33.6194,14300.0
2005-06-06 15:15:00,51.18,51.18,51.13,51.14,7800.0,33.6128,33.6128,33.58,33.5866,7800.0
2005-06-06 15:20:00,51.15,51.24,51.14,51.2,11700.0,33.5931,33.6522,33.5866,33.626,11700.0
2005-06-06 15:25:00,51.21,51.21,51.15,51.16,16400.0,33.6325,33.6325,33.5931,33.5997,16400.0
2005-06-06 15:30:00,51.18,51.21,51.13,51.13,9200.0,33.6128,33.6325,33.58,33.58,9200.0
2005-06-06 15:35:00,51.13,51.13,51.09,51.1,18200.0,33.58,33.58,33.5537,33.5603,18200.0
2005-06-06 15:40:00,51.1,51.11,51.09,51.09,11700.0,33.5603,33.5669,33.5537,33.5537,11700.0
2005-06-06 15:45:00,51.09,51.09,51.0,51.08,27400.0,33.5537,33.5537,33.4946,33.5472,27400.0
2005-06-06 15:50:00,51.08,51.1,51.07,51.08,14300.0,33.5472,33.5603,33.5406,33.5472,14300.0
2005-06-06 15:55:00,51.08,51.1,51.08,51.1,20900.0,33.5472,33.5603,33.5472,33.5603,20900.0
2005-06-07 09:30:00,51.25,51.39,51.25,51.36,14600.0,33.6588,33.7508,33.6588,33.7311,14600.0
2005-06-07 09:35:00,51.38,51.59,51.38,51.49,6200.0,33.7442,33.8821,33.7442,33.8164,6200.0
2005-06-07 09:40:00,51.51,51.8,51.49,51.7,15100.0,33.8296,34.02,33.8164,33.9544,15100.0
2005-06-07 09:45:00,51.7,51.83,51.7,51.75,24300.0,33.9544,34.0397,33.9544,33.9872,24300.0
2005-06-07 09:50:00,51.74,51.74,51.6,51.61,47000.0,33.9806,33.9806,33.8887,33.8952,47000.0
2005-06-07 09:55:00,51.61,51.65,51.6,51.62,22000.0,33.8952,33.9215,33.8887,33.9018,22000.0
2005-06-07 10:00:00,51.6,51.62,51.3,51.33,26500.0,33.8887,33.9018,33.6916,33.7113,26500.0
2005-06-07 10:05:00,51.37,51.7,51.37,51.7,10700.0,33.7376,33.9544,33.7376,33.9544,10700.0
2005-06-07 10:10:00,51.67,51.7,51.65,51.65,53800.0,33.9346,33.9544,33.9215,33.9215,53800.0
2005-06-07 10:15:00,51.63,51.64,51.57,51.57,15500.0,33.9084,33.9149,33.869,33.869,15500.0
2005-06-07 10:20:00,51.57,51.57,51.5,51.51,6800.0,33.869,33.869,33.823,33.8296,6800.0
2005-06-07 10:25:00,51.52,51.56,51.49,51.49,18200.0,33.8361,33.8624,33.8164,33.8164,18200.0
2005-06-07 10:30:00,51.5,51.5,51.41,51.48,15500.0,33.823,33.823,33.7639,33.8099,15500.0
2005-06-07 10:35:00,51.48,51.48,51.43,51.48,17200.0,33.8099,33.8099,33.777,33.8099,17200.0
2005-06-07 10:40:00,51.45,51.47,51.44,51.44,12100.0,33.7902,33.8033,33.7836,33.7836,12100.0
2005-06-07 10:45:00,51.35,51.41,51.26,51.3,31000.0,33.7245,33.7639,33.6654,33.6916,31000.0
2005-06-07 10:50:00,51.32,51.34,51.32,51.34,11000.0,33.7048,33.7179,33.7048,33.7179,11000.0
2005-06-07 10:55:00,51.34,51.34,51.3,51.32,25400.0,33.7179,33.7179,33.6916,33.7048,25400.0
2005-06-07 11:00:00,51.32,51.32,51.28,51.29,30700.0,33.7048,33.7048,33.6785,33.6851,30700.0
2005-06-07 11:05:00,51.29,51.35,51.29,51.31,17900.0,33.6851,33.7245,33.6851,33.6982,17900.0
2005-06-07 11:10:00,51.31,51.34,51.29,51.32,85700.0,33.6982,33.7179,33.6851,33.7048,85700.0
2005-06-07 11:15:00,51.29,51.3,51.24,51.24,28100.0,33.6851,33.6916,33.6522,33.6522,28100.0
2005-06-07 11:20:00,51.24,51.32,51.21,51.29,41600.0,33.6522,33.7048,33.6325,33.6851,41600.0
2005-06-07 11:25:00,51.3,51.3,51.25,51.28,23300.0,33.6916,33.6916,33.6588,33.6785,23300.0
2005-06-07 11:30:00,51.26,51.47,51.26,51.38,22300.0,33.6654,33.8033,33.6654,33.7442,22300.0
2005-06-07 11:35:00,51.38,51.38,51.31,51.31,33900.0,33.7442,33.7442,33.6982,33.6982,33900.0
2005-06-07 11:40:00,51.3,51.3,51.2,51.27,7300.0,33.6916,33.6916,33.626,33.6719,7300.0
2005-06-07 11:45:00,51.27,51.31,51.24,51.29,5900.0,33.6719,33.6982,33.6522,33.6851,5900.0
2005-06-07 11:50:00,51.3,51.31,51.24,51.26,8700.0,33.6916,33.6982,33.6522,33.6654,8700.0
2005-06-07 11:55:00,51.26,51.28,51.21,51.21,16000.0,33.6654,33.6785,33.6325,33.6325,16000.0
2005-06-07 12:00:00,51.24,51.24,51.15,51.2,39200.0,33.6522,33.6522,33.5931,33.626,39200.0
2005-06-07 12:05:00,51.17,51.17,51.0,51.05,39600.0,33.6063,33.6063,33.4946,33.5275,39600.0
2005-06-07 12:10:00,51.06,51.13,51.06,51.13,13500.0,33.534,33.58,33.534,33.58,13500.0
2005-06-07 12:15:00,51.12,51.12,51.0,51.0,9500.0,33.5734,33.5734,33.4946,33.4946,9500.0
2005-06-07 12:20:00,51.0,51.02,50.92,51.02,8400.0,33.4946,33.5078,33.4421,33.5078,8400.0
2005-06-07 12:25:00,51.03,51.04,51.0,51.01,14200.0,33.5143,33.5209,33.4946,33.5012,14200.0
2005-06-07 12:30:00,51.01,51.01,50.99,51.0,9100.0,33.5012,33.5012,33.4881,33.4946,9100.0
2005-06-07 12:35:00,51.0,51.0,50.92,50.95,8200.0,33.4946,33.4946,33.4421,33.4618,8200.0
2005-06-07 12:40:00,50.95,51.08,50.95,51.04,12600.0,33.4618,33.5472,33.4618,33.5209,12600.0
2005-06-07 12:45:00,51.04,51.04,50.97,51.0,103700.0,33.5209,33.5209,33.4749,33.4946,103700.0
2005-06-07 12:50:00,51.01,51.01,50.92,50.92,31400.0,33.5012,33.5012,33.4421,33.4421,31400.0
2005-06-07 12:55:00,50.94,50.99,50.92,50.97,54700.0,33.4552,33.4881,33.4421,33.4749,54700.0
2005-06-07 13:00:00,50.97,50.99,50.95,50.98,6200.0,33.4749,33.4881,33.4618,33.4815,6200.0
2005-06-07 13:05:00,50.97,51.0,50.96,50.98,5400.0,33.4749,33.4946,33.4683,33.4815,5400.0
2005-06-07 13:10:00,51.0,51.04,50.98,51.04,32700.0,33.4946,33.5209,33.4815,33.5209,32700.0
2005-06-07 13:15:00,51.03,51.03,51.0,51.02,8100.0,33.5143,33.5143,33.4946,33.5078,8100.0
2005-06-07 13:20:00,51.0,51.05,50.99,51.04,106700.0,33.4946,33.5275,33.4881,33.5209,106700.0
2005-06-07 13:25:00,51.05,51.09,51.05,51.07,7400.0,33.5275,33.5537,33.5275,33.5406,7400.0
2005-06-07 13:30:00,51.07,51.07,51.03,51.04,10100.0,33.5406,33.5406,33.5143,33.5209,10100.0
2005-06-07 13:35:00,51.05,51.08,51.04,51.04,4500.0,33.5275,33.5472,33.5209,33.5209,4500.0
2005-06-07 13:40:00,51.03,51.03,50.98,51.0,6400.0,33.5143,33.5143,33.4815,33.4946,6400.0
2005-06-07 13:45:00,51.02,51.04,51.0,51.0,2300.0,33.5078,33.5209,33.4946,33.4946,2300.0
2005-06-07 13:50:00,51.0,51.0,50.98,50.98,29500.0,33.4946,33.4946,33.4815,33.4815,29500.0
2005-06-07 13:55:00,50.96,51.0,50.9,50.97,9900.0,33.4683,33.4946,33.4289,33.4749,9900.0
2005-06-07 14:00:00,50.97,51.0,50.97,50.99,20700.0,33.4749,33.4946,33.4749,33.4881,20700.0
2005-06-07 14:05:00,50.99,51.01,50.99,50.99,22100.0,33.4881,33.5012,33.4881,33.4881,22100.0
2005-06-07 14:10:00,50.99,50.99,50.96,50.97,16300.0,33.4881,33.4881,33.4683,33.4749,16300.0
2005-06-07 14:15:00,50.97,51.01,50.97,51.01,29300.0,33.4749,33.5012,33.4749,33.5012,29300.0
2005-06-07 14:20:00,51.01,51.06,50.98,51.03,16800.0,33.5012,33.534,33.4815,33.5143,16800.0
2005-06-07 14:25:00,51.03,51.06,51.01,51.05,9000.0,33.5143,33.534,33.5012,33.5275,9000.0
2005-06-07 14:30:00,51.05,51.1,51.05,51.08,10300.0,33.5275,33.5603,33.5275,33.5472,10300.0
2005-06-07 14:35:00,51.08,51.16,51.08,51.16,9800.0,33.5472,33.5997,33.5472,33.5997,9800.0
2005-06-07 14:40:00,51.16,51.16,51.07,51.13,11900.0,33.5997,33.5997,33.5406,33.58,11900.0
2005-06-07 14:45:00,51.13,51.29,51.1,51.23,28800.0,33.58,33.6851,33.5603,33.6457,28800.0
2005-06-07 14:50:00,51.23,51.31,51.21,51.31,24800.0,33.6457,33.6982,33.6325,33.6982,24800.0
2005-06-07 14:55:00,51.31,51.31,51.26,51.26,5300.0,33.6982,33.6982,33.6654,33.6654,5300.0
2005-06-07 15:00:00,51.25,51.25,51.08,51.09,8100.0,33.6588,33.6588,33.5472,33.5537,8100.0
2005-06-07 15:05:00,51.06,51.11,51.05,51.11,12500.0,33.534,33.5669,33.5275,33.5669,12500.0
2005-06-07 15:10:00,51.11,51.15,51.07,51.08,11300.0,33.5669,33.5931,33.5406,33.5472,11300.0
2005-06-07 15:15:00,51.08,51.16,51.08,51.15,12000.0,33.5472,33.5997,33.5472,33.5931,12000.0
2005-06-07 15:20:00,51.11,51.14,51.05,51.05,8000.0,33.5669,33.5866,33.5275,33.5275,8000.0
2005-06-07 15:25:00,51.04,51.08,51.03,51.08,4900.0,33.5209,33.5472,33.5143,33.5472,4900.0
2005-06-07 15:30:00,51.05,51.05,50.99,51.02,8200.0,33.5275,33.5275,33.4881,33.5078,8200.0
2005-06-07 15:35:00,51.02,51.07,51.02,51.06,5900.0,33.5078,33.5406,33.5078,33.534,5900.0
2005-06-07 15:40:00,51.06,51.07,50.93,50.97,16300.0,33.534,33.5406,33.4486,33.4749,16300.0
2005-06-07 15:45:00,50.98,51.05,50.92,50.98,14700.0,33.4815,33.5275,33.4421,33.4815,14700.0
2005-06-07 15:50:00,51.0,51.01,50.98,51.01,10300.0,33.4946,33.5012,33.4815,33.5012,10300.0
2005-06-07 15:55:00,51.01,51.01,50.95,50.96,6800.0,33.5012,33.5012,33.4618,33.4683,6800.0
2005-06-08 09:30:00,51.04,51.14,51.04,51.14,10300.0,33.5209,33.5866,33.5209,33.5866,10300.0
2005-06-08 09:35:00,51.14,51.33,51.1,51.12,7400.0,33.5866,33.7113,33.5603,33.5734,7400.0
2005-06-08 09:40:00,51.02,51.1,50.85,50.9,13100.0,33.5078,33.5603,33.3961,33.4289,13100.0
2005-06-08 09:45:00,50.9,51.21,50.89,51.11,9600.0,33.4289,33.6325,33.4224,33.5669,9600.0
2005-06-08 09:50:00,51.12,51.25,51.1,51.25,9700.0,33.5734,33.6588,33.5603,33.6588,9700.0
2005-06-08 09:55:00,51.25,51.25,51.16,51.2,11600.0,33.6588,33.6588,33.5997,33.626,11600.0
2005-06-08 10:00:00,51.19,51.19,51.08,51.09,5200.0,33.6194,33.6194,33.5472,33.5537,5200.0
2005-06-08 10:05:00,51.08,51.25,51.08,51.22,10500.0,33.5472,33.6588,33.5472,33.6391,10500.0
2005-06-08 10:10:00,51.2,51.2,51.08,51.09,9700.0,33.626,33.626,33.5472,33.5537,9700.0
2005-06-08 10:15:00,51.08,51.09,51.03,51.06,3900.0,33.5472,33.5537,33.5143,33.534,3900.0
2005-06-08 10:20:00,51.08,51.13,50.96,51.09,10500.0,33.5472,33.58,33.4683,33.5537,10500.0
2005-06-08 10:25:00,51.09,51.13,51.08,51.13,4100.0,33.5537,33.58,33.5472,33.58,4100.0
2005-06-08 10:30:00,51.13,51.13,51.07,51.07,8600.0,33.58,33.58,33.5406,33.5406,8600.0
2005-06-08 10:35:00,51.07,51.07,50.95,51.05,8200.0,33.5406,33.5406,33.4618,33.5275,8200.0
2005-06-08 10:40:00,51.05,51.19,51.05,51.06,9300.0,33.5275,33.6194,33.5275,33.534,9300.0
2005-06-08 10:45:00,51.04,51.19,51.02,51.14,8900.0,33.5209,33.6194,33.5078,33.5866,8900.0
2005-06-08 10:50:00,51.14,51.14,51.07,51.11,6100.0,33.5866,33.5866,33.5406,33.5669,6100.0
2005-06-08 10:55:00,51.1,51.17,51.07,51.15,8300.0,33.5603,33.6063,33.5406,33.5931,8300.0
2005-06-08 11:00:00,51.15,51.15,51.06,51.06,11300.0,33.5931,33.5931,33.534,33.534,11300.0
2005-06-08 11:05:00,51.05,51.05,51.0,51.03,7100.0,33.5275,33.5275,33.4946,33.5143,7100.0
2005-06-08 11:10:00,51.03,51.12,51.03,51.12,8700.0,33.5143,33.5734,33.5143,33.5734,8700.0
2005-06-08 11:15:00,51.12,51.2,51.1,51.16,11200.0,33.5734,33.626,33.5603,33.5997,11200.0
2005-06-08 11:20:00,51.15,51.16,51.13,51.14,5100.0,33.5931,33.5997,33.58,33.5866,5100.0
2005-06-08 11:25:00,51.14,51.24,51.14,51.22,5500.0,33.5866,33.6522,33.5866,33.6391,5500.0
2005-06-08 11:30:00,51.2,51.2,51.06,51.06,5600.0,33.626,33.626,33.534,33.534,5600.0
2005-06-08 11:35:00,51.09,51.1,51.09,51.09,2500.0,33.5537,33.5603,33.5537,33.5537,2500.0
2005-06-08 11:40:00,51.1,51.1,51.03,51.05,6800.0,33.5603,33.5603,33.5143,33.5275,6800.0
2005-06-08 11:45:00,51.06,51.06,51.02,51.03,5600.0,33.534,33.534,33.5078,33.5143,5600.0
2005-06-08 11:50:00,51.03,51.07,51.03,51.05,6700.0,33.5143,33.5406,33.5143,33.5275,6700.0
2005-06-08 11:55:00,51.08,51.11,51.04,51.08,28700.0,33.5472,33.5669,33.5209,33.5472,28700.0
2005-06-08 12:00:00,51.1,51.15,51.1,51.14,15600.0,33.5603,33.5931,33.5603,33.5866,15600.0
2005-06-08 12:05:00,51.13,51.2,51.13,51.18,18700.0,33.58,33.626,33.58,33.6128,18700.0
2005-06-08 12:10:00,51.17,51.24,51.17,51.22,17700.0,33.6063,33.6522,33.6063,33.6391,17700.0
2005-06-08 12:15:00,51.21,51.21,51.16,51.17,31800.0,33.6325,33.6325,33.5997,33.6063,31800.0
2005-06-08 12:20:00,51.17,51.24,51.17,51.22,5800.0,33.6063,33.6522,33.6063,33.6391,5800.0
2005-06-08 12:25:00,51.23,51.27,51.23,51.27,10800.0,33.6457,33.6719,33.6457,33.6719,10800.0
2005-06-08 12:30:00,51.25,51.25,51.21,51.24,10500.0,33.6588,33.6588,33.6325,33.6522,10500.0
2005-06-08 12:35:00,51.24,51.3,51.24,51.3,4000.0,33.6522,33.6916,33.6522,33.6916,4000.0
2005-06-08 12:40:00,51.3,51.36,51.3,51.33,9900.0,33.6916,33.7311,33.6916,33.7113,9900.0
2005-06-08 12:45:00,51.32,51.36,51.3,51.31,17200.0,33.7048,33.7311,33.6916,33.6982,17200.0
2005-06-08 12:50:00,51.3,51.36,51.3,51.33,6100.0,33.6916,33.7311,33.6916,33.7113,6100.0
2005-06-08 12:55:00,51.33,51.36,51.2,51.2,20800.0,33.7113,33.7311,33.626,33.626,20800.0
2005-06-08 13:00:00,51.21,51.24,51.15,51.16,6500.0,33.6325,33.6522,33.5931,33.5997,6500.0
2005-06-08 13:05:00,51.15,51.18,51.15,51.16,12500.0,33.5931,33.6128,33.5931,33.5997,12500.0
2005-06-08 13:10:00,51.15,51.15,51.1,51.15,11000.0,33.5931,33.5931,33.5603,33.5931,11000.0
2005-06-08 13:15:00,51.15,51.15,51.13,51.14,6700.0,33.5931,33.5931,33.58,33.5866,6700.0
2005-06-08 13:20:00,51.15,51.15,51.13,51.13,3600.0,33.5931,33.5931,33.58,33.58,3600.0
2005-06-08 13:25:00,51.13,51.15,51.1,51.11,18800.0,33.58,33.5931,33.5603,33.5669,18800.0
2005-06-08 13:30:00,51.1,51.1,51.08,51.08,8900.0,33.5603,33.5603,33.5472,33.5472,8900.0
2005-06-08 13:35:00,51.08,51.15,51.08,51.14,27100.0,33.5472,33.5931,33.5472,33.5866,27100.0
2005-06-08 13:40:00,51.14,51.14,51.09,51.09,6300.0,33.5866,33.5866,33.5537,33.5537,6300.0
2005-06-08 13:45:00,51.09,51.15,51.05,51.05,31100.0,33.5537,33.5931,33.5275,33.5275,31100.0
2005-06-08 13:50:00,51.05,51.05,50.97,50.98,11500.0,33.5275,33.5275,33.4749,33.4815,11500.0
2005-06-08 13:55:00,50.98,51.07,50.98,51.07,5700.0,33.4815,33.5406,33.4815,33.5406,5700.0
2005-06-08 14:00:00,51.05,51.06,51.02,51.03,19400.0,33.5275,33.534,33.5078,33.5143,19400.0
2005-06-08 14:05:00,51.04,51.05,51.0,51.02,14800.0,33.5209,33.5275,33.4946,33.5078,14800.0
2005-06-08 14:10:00,51.02,51.08,51.0,51.08,15400.0,33.5078,33.5472,33.4946,33.5472,15400.0
2005-06-08 14:15:00,51.08,51.08,51.04,51.04,12900.0,33.5472,33.5472,33.5209,33.5209,12900.0
2005-06-08 14:20:00,51.04,51.04,51.01,51.04,7000.0,33.5209,33.5209,33.5012,33.5209,7000.0
2005-06-08 14:25:00,51.04,51.06,51.04,51.04,2600.0,33.5209,33.534,33.5209,33.5209,2600.0
2005-06-08 14:30:00,51.04,51.04,51.01,51.01,2700.0,33.5209,33.5209,33.5012,33.5012,2700.0
2005-06-08 14:35:00,51.01,51.06,50.99,51.0,40700.0,33.5012,33.534,33.4881,33.4946,40700.0
2005-06-08 14:40:00,50.99,51.0,50.96,50.96,11300.0,33.4881,33.4946,33.4683,33.4683,11300.0
2005-06-08 14:45:00,50.99,50.99,50.94,50.97,7300.0,33.4881,33.4881,33.4552,33.4749,7300.0
2005-06-08 14:50:00,50.97,50.97,50.9,50.9,15600.0,33.4749,33.4749,33.4289,33.4289,15600.0
2005-06-08 14:55:00,50.91,50.91,50.87,50.88,4900.0,33.4355,33.4355,33.4092,33.4158,4900.0
2005-06-08 15:00:00,50.87,50.88,50.81,50.81,10900.0,33.4092,33.4158,33.3698,33.3698,10900.0
2005-06-08 15:05:00,50.82,50.82,50.78,50.81,23000.0,33.3764,33.3764,33.3501,33.3698,23000.0
2005-06-08 15:10:00,50.8,50.91,50.8,50.85,9300.0,33.3633,33.4355,33.3633,33.3961,9300.0
2005-06-08 15:15:00,50.85,50.86,50.82,50.82,37700.0,33.3961,33.4027,33.3764,33.3764,37700.0
2005-06-08 15:20:00,50.81,50.81,50.77,50.77,22100.0,33.3698,33.3698,33.3436,33.3436,22100.0
2005-06-08 15:25:00,50.77,50.78,50.75,50.76,31600.0,33.3436,33.3501,33.3304,33.337,31600.0
2005-06-08 15:30:00,50.76,50.83,50.75,50.81,22200.0,33.337,33.383,33.3304,33.3698,22200.0
2005-06-08 15:35:00,50.81,50.82,50.75,50.82,28400.0,33.3698,33.3764,33.3304,33.3764,28400.0
2005-06-08 15:40:00,50.83,50.92,50.83,50.92,105600.0,33.383,33.4421,33.383,33.4421,105600.0
2005-06-08 15:45:00,50.97,51.01,50.92,51.0,49100.0,33.4749,33.5012,33.4421,33.4946,49100.0
2005-06-08 15:50:00,51.0,51.0,50.87,50.88,37600.0,33.4946,33.4946,33.4092,33.4158,37600.0
2005-06-08 15:55:00,50.88,50.89,50.86,50.89,33000.0,33.4158,33.4224,33.4027,33.4224,33000.0
2005-06-09 09:30:00,50.84,50.95,50.66,50.66,8500.0,33.3895,33.4618,33.2713,33.2713,8500.0
2005-06-09 09:35:00,50.66,50.8,50.59,50.6,8400.0,33.2713,33.3633,33.2253,33.2319,8400.0
2005-06-09 09:40:00,50.64,50.64,50.51,50.51,8200.0,33.2582,33.2582,33.1728,33.1728,8200.0
2005-06-09 09:45:00,50.51,50.51,50.34,50.45,13500.0,33.1728,33.1728,33.0612,33.1334,13500.0
2005-06-09 09:50:00,50.42,50.48,50.4,50.4,18300.0,33.1137,33.1531,33.1006,33.1006,18300.0
2005-06-09 09:55:00,50.41,50.41,50.28,50.34,19200.0,33.1071,33.1071,33.0218,33.0612,19200.0
2005-06-09 10:00:00,50.34,50.35,50.12,50.13,42000.0,33.0612,33.0677,32.9167,32.9232,42000.0
2005-06-09 10:05:00,50.13,50.25,50.12,50.23,47000.0,32.9232,33.0021,32.9167,32.9889,47000.0
2005-06-09 10:10:00,50.23,50.23,49.93,49.93,44400.0,32.9889,32.9889,32.7919,32.7919,44400.0
2005-06-09 10:15:00,49.94,49.94,49.75,49.76,72400.0,32.7985,32.7985,32.6737,32.6802,72400.0
2005-06-09 10:20:00,49.76,49.85,49.62,49.63,24900.0,32.6802,32.7393,32.5883,32.5949,24900.0
2005-06-09 10:25:00,49.63,49.79,49.63,49.7,16200.0,32.5949,32.6999,32.5949,32.6408,16200.0
2005-06-09 10:30:00,49.7,49.75,49.68,49.71,18700.0,32.6408,32.6737,32.6277,32.6474,18700.0
2005-06-09 10:35:00,49.71,49.75,49.7,49.71,13700.0,32.6474,32.6737,32.6408,32.6474,13700.0
2005-06-09 10:40:00,49.71,49.75,49.68,49.72,14500.0,32.6474,32.6737,32.6277,32.654,14500.0
2005-06-09 10:45:00,49.72,49.8,49.7,49.79,33300.0,32.654,32.7065,32.6408,32.6999,33300.0
2005-06-09 10:50:00,49.79,49.95,49.79,49.85,42800.0,32.6999,32.805,32.6999,32.7393,42800.0
2005-06-09 10:55:00,49.85,49.88,49.85,49.87,151600.0,32.7393,32.7591,32.7393,32.7525,151600.0
2005-06-09 11:00:00,49.87,49.87,49.76,49.76,28600.0,32.7525,32.7525,32.6802,32.6802,28600.0
2005-06-09 11:05:00,49.77,49.96,49.77,49.96,16400.0,32.6868,32.8116,32.6868,32.8116,16400.0
2005-06-09 11:10:00,49.96,49.96,49.81,49.82,11000.0,32.8116,32.8116,32.7131,32.7196,11000.0
2005-06-09 11:15:00,49.84,49.88,49.8,49.8,74100.0,32.7328,32.7591,32.7065,32.7065,74100.0
2005-06-09 11:20:00,49.81,49.86,49.81,49.84,15100.0,32.7131,32.7459,32.7131,32.7328,15100.0
2005-06-09 11:25:00,49.81,49.81,49.75,49.75,5300.0,32.7131,32.7131,32.6737,32.6737,5300.0
2005-06-09 11:30:00,49.74,49.82,49.74,49.81,7700.0,32.6671,32.7196,32.6671,32.7131,7700.0
2005-06-09 11:35:00,49.82,49.96,49.82,49.95,8200.0,32.7196,32.8116,32.7196,32.805,8200.0
2005-06-09 11:40:00,49.95,50.05,49.95,50.02,13600.0,32.805,32.8707,32.805,32.851,13600.0
2005-06-09 11:45:00,50.02,50.1,50.0,50.09,59600.0,32.851,32.9035,32.8379,32.897,59600.0
2005-06-09 11:50:00,50.11,50.2,50.07,50.07,30000.0,32.9101,32.9692,32.8838,32.8838,30000.0
2005-06-09 11:55:00,50.09,50.09,49.98,50.01,10500.0,32.897,32.897,32.8247,32.8444,10500.0
2005-06-09 12:00:00,50.02,50.15,50.02,50.02,4200.0,32.851,32.9364,32.851,32.851,4200.0
2005-06-09 12:05:00,50.02,50.02,49.97,50.01,7500.0,32.851,32.851,32.8182,32.8444,7500.0
2005-06-09 12:10:00,50.01,50.02,50.0,50.01,6700.0,32.8444,32.851,32.8379,32.8444,6700.0
2005-06-09 12:15:00,50.02,50.04,49.92,49.93,11500.0,32.851,32.8641,32.7853,32.7919,11500.0
2005-06-09 12:20:00,49.95,50.11,49.95,50.11,60900.0,32.805,32.9101,32.805,32.9101,60900.0
2005-06-09 12:25:00,50.11,50.25,50.11,50.25,9100.0,32.9101,33.0021,32.9101,33.0021,9100.0
2005-06-09 12:30:00,50.25,50.3,50.24,50.28,8600.0,33.0021,33.0349,32.9955,33.0218,8600.0
2005-06-09 12:35:00,50.28,50.35,50.26,50.32,21200.0,33.0218,33.0677,33.0086,33.048,21200.0
2005-06-09 12:40:00,50.33,50.33,50.29,50.31,4700.0,33.0546,33.0546,33.0283,33.0415,4700.0
2005-06-09 12:45:00,50.32,50.35,50.25,50.25,13500.0,33.048,33.0677,33.0021,33.0021,13500.0
2005-06-09 12:50:00,50.25,50.26,50.2,50.25,22700.0,33.0021,33.0086,32.9692,33.0021,22700.0
2005-06-09 12:55:00,50.24,50.25,50.05,50.05,39200.0,32.9955,33.0021,32.8707,32.8707,39200.0
2005-06-09 13:00:00,50.07,50.13,50.07,50.13,29400.0,32.8838,32.9232,32.8838,32.9232,29400.0
2005-06-09 13:05:00,50.12,50.12,50.07,50.07,8400.0,32.9167,32.9167,32.8838,32.8838,8400.0
2005-06-09 13:10:00,50.08,50.09,50.08,50.09,4500.0,32.8904,32.897,32.8904,32.897,4500.0
2005-06-09 13:15:00,50.09,50.1,49.99,49.99,27500.0,32.897,32.9035,32.8313,32.8313,27500.0
2005-06-09 13:20:00,49.99,50.0,49.96,49.96,60100.0,32.8313,32.8379,32.8116,32.8116,60100.0
2005-06-09 13:25:00,49.96,50.0,49.95,49.97,26700.0,32.8116,32.8379,32.805,32.8182,26700.0
2005-06-09 13:30:00,49.96,50.0,49.96,49.99,7200.0,32.8116,32.8379,32.8116,32.8313,7200.0
2005-06-09 13:35:00,50.0,50.01,49.98,50.0,33000.0,32.8379,32.8444,32.8247,32.8379,33000.0
2005-06-09 13:40:00,50.01,50.05,50.01,50.05,4000.0,32.8444,32.8707,32.8444,32.8707,4000.0
2005-06-09 13:45:00,50.04,50.06,50.01,50.03,7700.0,32.8641,32.8773,32.8444,32.8576,7700.0
2005-06-09 13:50:00,50.04,50.08,50.01,50.08,10300.0,32.8641,32.8904,32.8444,32.8904,10300.0
2005-06-09 13:55:00,50.08,50.09,50.07,50.07,12300.0,32.8904,32.897,32.8838,32.8838,12300.0
2005-06-09 14:00:00,50.06,50.06,49.91,49.92,8800.0,32.8773,32.8773,32.7788,32.7853,8800.0
2005-06-09 14:05:00,49.93,49.99,49.93,49.97,8200.0,32.7919,32.8313,32.7919,32.8182,8200.0
2005-06-09 14:10:00,49.96,49.96,49.9,49.9,15100.0,32.8116,32.8116,32.7722,32.7722,15100.0
2005-06-09 14:15:00,49.9,49.97,49.86,49.97,27200.0,32.7722,32.8182,32.7459,32.8182,27200.0
2005-06-09 14:20:00,49.97,49.98,49.81,49.81,16000.0,32.8182,32.8247,32.7131,32.7131,16000.0
2005-06-09 14:25:00,49.83,49.96,49.82,49.86,18400.0,32.7262,32.8116,32.7196,32.7459,18400.0
2005-06-09 14:30:00,49.86,49.88,49.8,49.86,25600.0,32.7459,32.7591,32.7065,32.7459,25600.0
2005-06-09 14:35:00,49.86,49.88,49.77,49.8,12900.0,32.7459,32.7591,32.6868,32.7065,12900.0
2005-06-09 14:40:00,49.81,49.9,49.8,49.82,28400.0,32.7131,32.7722,32.7065,32.7196,28400.0
2005-06-09 14:45:00,49.8,49.89,49.8,49.85,22100.0,32.7065,32.7656,32.7065,32.7393,22100.0
2005-06-09 14:50:00,49.85,49.85,49.74,49.78,22000.0,32.7393,32.7393,32.6671,32.6934,22000.0
2005-06-09 14:55:00,49.76,49.76,49.71,49.71,17600.0,32.6802,32.6802,32.6474,32.6474,17600.0
2005-06-09 15:00:00,49.72,49.79,49.72,49.79,31600.0,32.654,32.6999,32.654,32.6999,31600.0
2005-06-09 15:05:00,49.79,49.8,49.72,49.73,16800.0,32.6999,32.7065,32.654,32.6605,16800.0
2005-06-09 15:10:00,49.72,49.74,49.72,49.73,24600.0,32.654,32.6671,32.654,32.6605,24600.0
2005-06-09 15:15:00,49.72,49.74,49.72,49.72,28600.0,32.654,32.6671,32.654,32.654,28600.0
2005-06-09 15:20:00,49.73,49.75,49.71,49.71,27400.0,32.6605,32.6737,32.6474,32.6474,27400.0
2005-06-09 15:25:00,49.71,49.77,49.7,49.77,50100.0,32.6474,32.6868,32.6408,32.6868,50100.0
2005-06-09 15:30:00,49.78,49.78,49.72,49.72,17200.0,32.6934,32.6934,32.654,32.654,17200.0
2005-06-09 15:35:00,49.73,49.73,49.7,49.71,33900.0,32.6605,32.6605,32.6408,32.6474,33900.0
2005-06-09 15:40:00,49.71,49.82,49.71,49.75,23100.0,32.6474,32.7196,32.6474,32.6737,23100.0
2005-06-09 15:45:00,49.76,49.79,49.72,49.79,15100.0,32.6802,32.6999,32.654,32.6999,15100.0
2005-06-09 15:50:00,49.75,49.84,49.75,49.84,51800.0,32.6737,32.7328,32.6737,32.7328,51800.0
2005-06-09 15:55:00,49.84,49.91,49.84,49.91,53500.0,32.7328,32.7788,32.7328,32.7788,53500.0
2005-06-10 09:30:00,49.75,49.75,49.7,49.71,19400.0,32.6737,32.6737,32.6408,32.6474,19400.0
2005-06-10 09:35:00,49.7,49.92,49.7,49.91,28400.0,32.6408,32.7853,32.6408,32.7788,28400.0
2005-06-10 09:40:00,49.91,49.95,49.82,49.82,20900.0,32.7788,32.805,32.7196,32.7196,20900.0
2005-06-10 09:45:00,49.84,49.84,49.76,49.77,15100.0,32.7328,32.7328,32.6802,32.6868,15100.0
2005-06-10 09:50:00,49.77,49.77,49.71,49.71,19200.0,32.6868,32.6868,32.6474,32.6474,19200.0
2005-06-10 09:55:00,49.72,49.8,49.61,49.62,25400.0,32.654,32.7065,32.5817,32.5883,25400.0
2005-06-10 10:00:00,49.63,49.65,49.5,49.64,15200.0,32.5949,32.608,32.5095,32.6014,15200.0
2005-06-10 10:05:00,49.65,49.65,49.54,49.55,8900.0,32.608,32.608,32.5358,32.5423,8900.0
2005-06-10 10:10:00,49.55,49.66,49.51,49.66,17600.0,32.5423,32.6146,32.5161,32.6146,17600.0
2005-06-10 10:15:00,49.68,49.83,49.68,49.69,8300.0,32.6277,32.7262,32.6277,32.6343,8300.0
2005-06-10 10:20:00,49.63,49.63,49.48,49.48,9000.0,32.5949,32.5949,32.4963,32.4963,9000.0
2005-06-10 10:25:00,49.48,49.49,49.43,49.43,12800.0,32.4963,32.5029,32.4635,32.4635,12800.0
2005-06-10 10:30:00,49.43,49.5,49.36,49.49,15600.0,32.4635,32.5095,32.4175,32.5029,15600.0
2005-06-10 10:35:00,49.49,49.57,49.49,49.53,12100.0,32.5029,32.5555,32.5029,32.5292,12100.0
2005-06-10 10:40:00,49.53,49.6,49.53,49.56,13600.0,32.5292,32.5752,32.5292,32.5489,13600.0
2005-06-10 10:45:00,49.57,49.66,49.56,49.59,13900.0,32.5555,32.6146,32.5489,32.5686,13900.0
2005-06-10 10:50:00,49.59,49.72,49.59,49.6,36700.0,32.5686,32.654,32.5686,32.5752,36700.0
2005-06-10 10:55:00,49.56,49.62,49.55,49.62,7700.0,32.5489,32.5883,32.5423,32.5883,7700.0
2005-06-10 11:00:00,49.63,49.7,49.63,49.65,10400.0,32.5949,32.6408,32.5949,32.608,10400.0
2005-06-10 11:05:00,49.65,49.71,49.65,49.7,3300.0,32.608,32.6474,32.608,32.6408,3300.0
2005-06-10 11:10:00,49.7,49.74,49.69,49.69,7700.0,32.6408,32.6671,32.6343,32.6343,7700.0
2005-06-10 11:15:00,49.69,49.7,49.63,49.64,8700.0,32.6343,32.6408,32.5949,32.6014,8700.0
2005-06-10 11:20:00,49.64,49.64,49.54,49.64,11400.0,32.6014,32.6014,32.5358,32.6014,11400.0
2005-06-10 11:25:00,49.65,49.72,49.65,49.65,5400.0,32.608,32.654,32.608,32.608,5400.0
2005-06-10 11:30:00,49.65,49.67,49.65,49.66,5900.0,32.608,32.6211,32.608,32.6146,5900.0
2005-06-10 11:35:00,49.68,49.73,49.65,49.65,11800.0,32.6277,32.6605,32.608,32.608,11800.0
2005-06-10 11:40:00,49.64,49.64,49.47,49.47,14600.0,32.6014,32.6014,32.4898,32.4898,14600.0
2005-06-10 11:45:00,49.5,49.6,49.5,49.58,4300.0,32.5095,32.5752,32.5095,32.562,4300.0
2005-06-10 11:50:00,49.59,49.66,49.59,49.66,6100.0,32.5686,32.6146,32.5686,32.6146,6100.0
2005-06-10 11:55:00,49.63,49.65,49.5,49.5,8200.0,32.5949,32.608,32.5095,32.5095,8200.0
2005-06-10 12:00:00,49.48,49.51,49.45,49.51,10900.0,32.4963,32.5161,32.4766,32.5161,10900.0
2005-06-10 12:05:00,49.49,49.51,49.41,49.48,7900.0,32.5029,32.5161,32.4504,32.4963,7900.0
2005-06-10 12:10:00,49.47,49.47,49.44,49.45,6100.0,32.4898,32.4898,32.4701,32.4766,6100.0
2005-06-10 12:15:00,49.44,49.44,49.21,49.32,19200.0,32.4701,32.4701,32.319,32.3913,19200.0
2005-06-10 12:20:00,49.32,49.39,49.31,49.39,9800.0,32.3913,32.4372,32.3847,32.4372,9800.0
2005-06-10 12:25:00,49.39,49.39,49.28,49.32,3000.0,32.4372,32.4372,32.365,32.3913,3000.0
2005-06-10 12:30:00,49.3,49.46,49.29,49.46,11300.0,32.3781,32.4832,32.3716,32.4832,11300.0
2005-06-10 12:35:00,49.46,49.46,49.4,49.4,8600.0,32.4832,32.4832,32.4438,32.4438,8600.0
2005-06-10 12:40:00,49.4,49.4,49.32,49.37,5100.0,32.4438,32.4438,32.3913,32.4241,5100.0
2005-06-10 12:45:00,49.38,49.41,49.37,49.39,2200.0,32.4307,32.4504,32.4241,32.4372,2200.0
2005-06-10 12:50:00,49.39,49.39,49.37,49.38,3500.0,32.4372,32.4372,32.4241,32.4307,3500.0
2005-06-10 12:55:00,49.38,49.4,49.3,49.31,5500.0,32.4307,32.4438,32.3781,32.3847,5500.0
2005-06-10 13:00:00,49.3,49.35,49.27,49.34,5600.0,32.3781,32.411,32.3584,32.4044,5600.0
2005-06-10 13:05:00,49.33,49.34,49.29,49.33,3200.0,32.3978,32.4044,32.3716,32.3978,3200.0
2005-06-10 13:10:00,49.34,49.48,49.32,49.47,7300.0,32.4044,32.4963,32.3913,32.4898,7300.0
2005-06-10 13:15:00,49.48,49.48,49.38,49.39,7400.0,32.4963,32.4963,32.4307,32.4372,7400.0
2005-06-10 13:20:00,49.39,49.4,49.36,49.36,2400.0,32.4372,32.4438,32.4175,32.4175,2400.0
2005-06-10 13:25:00,49.36,49.37,49.27,49.28,3400.0,32.4175,32.4241,32.3584,32.365,3400.0
2005-06-10 13:30:00,49.27,49.31,49.27,49.29,5400.0,32.3584,32.3847,32.3584,32.3716,5400.0
2005-06-10 13:35:00,49.3,49.43,49.3,49.41,37600.0,32.3781,32.4635,32.3781,32.4504,37600.0
2005-06-10 13:40:00,49.43,49.43,49.38,49.43,6400.0,32.4635,32.4635,32.4307,32.4635,6400.0
2005-06-10 13:45:00,49.43,49.43,49.39,49.4,3800.0,32.4635,32.4635,32.4372,32.4438,3800.0
2005-06-10 13:50:00,49.41,49.41,49.29,49.3,6100.0,32.4504,32.4504,32.3716,32.3781,6100.0
2005-06-10 13:55:00,49.28,49.29,49.24,49.26,3000.0,32.365,32.3716,32.3387,32.3519,3000.0
2005-06-10 14:00:00,49.26,49.3,49.24,49.3,4000.0,32.3519,32.3781,32.3387,32.3781,4000.0
2005-06-10 14:05:00,49.3,49.31,49.15,49.21,15300.0,32.3781,32.3847,32.2796,32.319,15300.0
2005-06-10 14:10:00,49.21,49.22,49.15,49.22,6000.0,32.319,32.3256,32.2796,32.3256,6000.0
2005-06-10 14:15:00,49.22,49.28,49.22,49.28,4700.0,32.3256,32.365,32.3256,32.365,4700.0
2005-06-10 14:20:00,49.27,49.33,49.27,49.31,6700.0,32.3584,32.3978,32.3584,32.3847,6700.0
2005-06-10 14:25:00,49.31,49.31,49.24,49.24,11900.0,32.3847,32.3847,32.3387,32.3387,11900.0
2005-06-10 14:30:00,49.23,49.26,49.23,49.25,14000.0,32.3322,32.3519,32.3322,32.3453,14000.0
2005-06-10 14:35:00,49.25,49.28,49.25,49.25,17800.0,32.3453,32.365,32.3453,32.3453,17800.0
2005-06-10 14:40:00,49.25,49.28,49.24,49.28,10700.0,32.3453,32.365,32.3387,32.365,10700.0
2005-06-10 14:45:00,49.27,49.27,49.2,49.2,8900.0,32.3584,32.3584,32.3125,32.3125,8900.0
2005-06-10 14:50:00,49.2,49.22,49.16,49.19,11100.0,32.3125,32.3256,32.2862,32.3059,11100.0
2005-06-10 14:55:00,49.19,49.22,49.17,49.22,9000.0,32.3059,32.3256,32.2928,32.3256,9000.0
2005-06-10 15:00:00,49.23,49.32,49.21,49.28,9200.0,32.3322,32.3913,32.319,32.365,9200.0
2005-06-10 15:05:00,49.26,49.3,49.2,49.28,11300.0,32.3519,32.3781,32.3125,32.365,11300.0
2005-06-10 15:10:00,49.29,49.36,49.28,49.3,12200.0,32.3716,32.4175,32.365,32.3781,12200.0
2005-06-10 15:15:00,49.31,49.31,49.26,49.27,4300.0,32.3847,32.3847,32.3519,32.3584,4300.0
2005-06-10 15:20:00,49.28,49.3,49.26,49.29,6700.0,32.365,32.3781,32.3519,32.3716,6700.0
2005-06-10 15:25:00,49.29,49.29,49.27,49.27,3600.0,32.3716,32.3716,32.3584,32.3584,3600.0
2005-06-10 15:30:00,49.29,49.34,49.29,49.34,22000.0,32.3716,32.4044,32.3716,32.4044,22000.0
2005-06-10 15:35:00,49.34,49.45,49.34,49.44,15700.0,32.4044,32.4766,32.4044,32.4701,15700.0
2005-06-10 15:40:00,49.46,49.48,49.41,49.43,15100.0,32.4832,32.4963,32.4504,32.4635,15100.0
2005-06-10 15:45:00,49.42,49.5,49.42,49.47,21600.0,32.4569,32.5095,32.4569,32.4898,21600.0
2005-06-10 15:50:00,49.47,49.52,49.47,49.48,22500.0,32.4898,32.5226,32.4898,32.4963,22500.0
2005-06-10 15:55:00,49.48,49.52,49.45,49.52,37500.0,32.4963,32.5226,32.4766,32.5226,37500.0
2005-06-13 09:30:00,49.4,49.41,49.38,49.38,18900.0,32.4438,32.4504,32.4307,32.4307,18900.0
2005-06-13 09:35:00,49.38,49.4,49.38,49.4,11100.0,32.4307,32.4438,32.4307,32.4438,11100.0
2005-06-13 09:40:00,49.4,49.52,49.4,49.5,11000.0,32.4438,32.5226,32.4438,32.5095,11000.0
2005-06-13 09:45:00,49.51,49.59,49.51,49.51,13500.0,32.5161,32.5686,32.5161,32.5161,13500.0
2005-06-13 09:50:00,49.52,49.52,49.3,49.44,26000.0,32.5226,32.5226,32.3781,32.4701,26000.0
2005-06-13 09:55:00,49.44,49.45,49.33,49.42,24700.0,32.4701,32.4766,32.3978,32.4569,24700.0
2005-06-13 10:00:00,49.42,49.68,49.41,49.68,46300.0,32.4569,32.6277,32.4504,32.6277,46300.0
2005-06-13 10:05:00,49.68,49.73,49.5,49.5,23400.0,32.6277,32.6605,32.5095,32.5095,23400.0
2005-06-13 10:10:00,49.51,49.56,49.5,49.55,10800.0,32.5161,32.5489,32.5095,32.5423,10800.0
2005-06-13 10:15:00,49.55,49.55,49.52,49.52,5800.0,32.5423,32.5423,32.5226,32.5226,5800.0
2005-06-13 10:20:00,49.53,49.57,49.52,49.55,12700.0,32.5292,32.5555,32.5226,32.5423,12700.0
2005-06-13 10:25:00,49.56,49.57,49.52,49.52,11200.0,32.5489,32.5555,32.5226,32.5226,11200.0
2005-06-13 10:30:00,49.54,49.76,49.53,49.76,23600.0,32.5358,32.6802,32.5292,32.6802,23600.0
2005-06-13 10:35:00,49.8,50.04,49.79,50.04,16100.0,32.7065,32.8641,32.6999,32.8641,16100.0
2005-06-13 10:40:00,50.05,50.05,49.96,50.04,31600.0,32.8707,32.8707,32.8116,32.8641,31600.0
2005-06-13 10:45:00,50.06,50.08,50.05,50.08,10200.0,32.8773,32.8904,32.8707,32.8904,10200.0
2005-06-13 10:50:00,50.07,50.11,50.05,50.1,21800.0,32.8838,32.9101,32.8707,32.9035,21800.0
2005-06-13 10:55:00,50.1,50.16,50.1,50.16,10600.0,32.9035,32.9429,32.9035,32.9429,10600.0
2005-06-13 11:00:00,50.27,50.27,50.22,50.23,32500.0,33.0152,33.0152,32.9823,32.9889,32500.0
2005-06-13 11:05:00,50.23,50.4,50.21,50.38,13500.0,32.9889,33.1006,32.9758,33.0874,13500.0
2005-06-13 11:10:00,50.37,50.39,50.33,50.35,19100.0,33.0809,33.094,33.0546,33.0677,19100.0
2005-06-13 11:15:00,50.35,50.35,50.33,50.34,7400.0,33.0677,33.0677,33.0546,33.0612,7400.0
2005-06-13 11:20:00,50.34,50.41,50.32,50.38,12000.0,33.0612,33.1071,33.048,33.0874,12000.0
2005-06-13 11:25:00,50.39,50.45,50.39,50.45,6700.0,33.094,33.1334,33.094,33.1334,6700.0
2005-06-13 11:30:00,50.45,50.7,50.45,50.61,33500.0,33.1334,33.2976,33.1334,33.2385,33500.0
2005-06-13 11:35:00,50.62,50.74,50.61,50.71,15500.0,33.2451,33.3239,33.2385,33.3042,15500.0
2005-06-13 11:40:00,50.71,50.71,50.65,50.69,14000.0,33.3042,33.3042,33.2648,33.291,14000.0
2005-06-13 11:45:00,50.69,50.74,50.69,50.74,9300.0,33.291,33.3239,33.291,33.3239,9300.0
2005-06-13 11:50:00,50.74,50.76,50.73,50.76,10600.0,33.3239,33.337,33.3173,33.337,10600.0
2005-06-13 11:55:00,50.75,50.75,50.67,50.68,14300.0,33.3304,33.3304,33.2779,33.2845,14300.0
2005-06-13 12:00:00,50.66,50.69,50.66,50.67,15900.0,33.2713,33.291,33.2713,33.2779,15900.0
2005-06-13 12:05:00,50.66,50.67,50.65,50.65,6600.0,33.2713,33.2779,33.2648,33.2648,6600.0
2005-06-13 12:10:00,50.64,50.64,50.53,50.59,20200.0,33.2582,33.2582,33.1859,33.2253,20200.0
2005-06-13 12:15:00,50.58,50.59,50.55,50.56,14100.0,33.2188,33.2253,33.1991,33.2056,14100.0
2005-06-13 12:20:00,50.56,50.56,50.54,50.54,10200.0,33.2056,33.2056,33.1925,33.1925,10200.0
2005-06-13 12:25:00,50.55,50.55,50.49,50.55,17200.0,33.1991,33.1991,33.1597,33.1991,17200.0
2005-06-13 12:30:00,50.55,50.55,50.46,50.46,4000.0,33.1991,33.1991,33.14,33.14,4000.0
2005-06-13 12:35:00,50.45,50.46,50.44,50.44,1700.0,33.1334,33.14,33.1268,33.1268,1700.0
2005-06-13 12:40:00,50.44,50.44,50.38,50.43,17800.0,33.1268,33.1268,33.0874,33.1203,17800.0
2005-06-13 12:45:00,50.43,50.48,50.43,50.44,10600.0,33.1203,33.1531,33.1203,33.1268,10600.0
2005-06-13 12:50:00,50.45,50.46,50.42,50.46,5900.0,33.1334,33.14,33.1137,33.14,5900.0
2005-06-13 12:55:00,50.46,50.46,50.41,50.41,8700.0,33.14,33.14,33.1071,33.1071,8700.0
2005-06-13 13:00:00,50.42,50.42,50.37,50.37,3100.0,33.1137,33.1137,33.0809,33.0809,3100.0
2005-06-13 13:05:00,50.38,50.41,50.38,50.39,5200.0,33.0874,33.1071,33.0874,33.094,5200.0
2005-06-13 13:10:00,50.38,50.39,50.35,50.35,3700.0,33.0874,33.094,33.0677,33.0677,3700.0
2005-06-13 13:15:00,50.35,50.35,50.32,50.33,7000.0,33.0677,33.0677,33.048,33.0546,7000.0
2005-06-13 13:20:00,50.22,50.28,50.22,50.28,18900.0,32.9823,33.0218,32.9823,33.0218,18900.0
2005-06-13 13:25:00,50.29,50.42,50.29,50.39,9400.0,33.0283,33.1137,33.0283,33.094,9400.0
2005-06-13 13:30:00,50.39,50.39,50.23,50.23,10700.0,33.094,33.094,32.9889,32.9889,10700.0
2005-06-13 13:35:00,50.24,50.24,50.21,50.23,6600.0,32.9955,32.9955,32.9758,32.9889,6600.0
2005-06-13 13:40:00,50.21,50.23,50.21,50.22,4200.0,32.9758,32.9889,32.9758,32.9823,4200.0
2005-06-13 13:45:00,50.22,50.22,50.16,50.18,61500.0,32.9823,32.9823,32.9429,32.9561,61500.0
2005-06-13 13:50:00,50.19,50.22,50.16,50.22,14700.0,32.9626,32.9823,32.9429,32.9823,14700.0
2005-06-13 13:55:00,50.22,50.24,50.18,50.19,10300.0,32.9823,32.9955,32.9561,32.9626,10300.0
2005-06-13 14:00:00,50.2,50.2,50.17,50.18,1300.0,32.9692,32.9692,32.9495,32.9561,1300.0
2005-06-13 14:05:00,50.18,50.28,50.17,50.26,10700.0,32.9561,33.0218,32.9495,33.0086,10700.0
2005-06-13 14:10:00,50.26,50.26,50.17,50.17,5300.0,33.0086,33.0086,32.9495,32.9495,5300.0
2005-06-13 14:15:00,50.17,50.22,50.13,50.19,14200.0,32.9495,32.9823,32.9232,32.9626,14200.0
2005-06-13 14:20:00,50.19,50.23,50.19,50.21,8500.0,32.9626,32.9889,32.9626,32.9758,8500.0
2005-06-13 14:25:00,50.21,50.21,50.18,50.18,4300.0,32.9758,32.9758,32.9561,32.9561,4300.0
2005-06-13 14:30:00,50.18,50.18,50.16,50.17,3500.0,32.9561,32.9561,32.9429,32.9495,3500.0
2005-06-13 14:35:00,50.17,50.18,50.17,50.18,17600.0,32.9495,32.9561,32.9495,32.9561,17600.0
2005-06-13 14:40:00,50.19,50.32,50.19,50.28,14200.0,32.9626,33.048,32.9626,33.0218,14200.0
2005-06-13 14:45:00,50.27,50.34,50.25,50.34,9700.0,33.0152,33.0612,33.0021,33.0612,9700.0
2005-06-13 14:50:00,50.35,50.38,50.35,50.38,11500.0,33.0677,33.0874,33.0677,33.0874,11500.0
2005-06-13 14:55:00,50.38,50.39,50.34,50.34,9200.0,33.0874,33.094,33.0612,33.0612,9200.0
2005-06-13 15:00:00,50.34,50.34,50.22,50.22,7500.0,33.0612,33.0612,32.9823,32.9823,7500.0
2005-06-13 15:05:00,50.24,50.26,50.2,50.22,17000.0,32.9955,33.0086,32.9692,32.9823,17000.0
2005-06-13 15:10:00,50.21,50.22,50.17,50.17,12600.0,32.9758,32.9823,32.9495,32.9495,12600.0
2005-06-13 15:15:00,50.17,50.17,50.0,50.0,16600.0,32.9495,32.9495,32.8379,32.8379,16600.0
2005-06-13 15:20:00,50.01,50.01,49.99,50.0,21900.0,32.8444,32.8444,32.8313,32.8379,21900.0
2005-06-13 15:25:00,50.0,50.01,49.99,50.0,19800.0,32.8379,32.8444,32.8313,32.8379,19800.0
2005-06-13 15:30:00,49.99,49.99,49.95,49.96,17800.0,32.8313,32.8313,32.805,32.8116,17800.0
2005-06-13 15:35:00,49.96,50.07,49.95,50.07,16300.0,32.8116,32.8838,32.805,32.8838,16300.0
2005-06-13 15:40:00,50.03,50.09,50.03,50.09,35200.0,32.8576,32.897,32.8576,32.897,35200.0
2005-06-13 15:45:00,50.09,50.13,50.06,50.13,24700.0,32.897,32.9232,32.8773,32.9232,24700.0
2005-06-13 15:50:00,50.12,50.15,50.07,50.08,42600.0,32.9167,32.9364,32.8838,32.8904,42600.0
2005-06-13 15:55:00,50.08,50.16,50.08,50.14,28100.0,32.8904,32.9429,32.8904,32.9298,28100.0
2005-06-14 09:30:00,50.11,50.17,50.1,50.16,8200.0,32.9101,32.9495,32.9035,32.9429,8200.0
2005-06-14 09:35:00,50.15,50.25,49.91,50.06,10100.0,32.9364,33.0021,32.7788,32.8773,10100.0
2005-06-14 09:40:00,50.06,50.14,50.06,50.09,5500.0,32.8773,32.9298,32.8773,32.897,5500.0
2005-06-14 09:45:00,50.08,50.12,49.97,49.97,9700.0,32.8904,32.9167,32.8182,32.8182,9700.0
2005-06-14 09:50:00,49.97,50.01,49.92,49.98,8200.0,32.8182,32.8444,32.7853,32.8247,8200.0
2005-06-14 09:55:00,49.98,50.16,49.95,50.16,8800.0,32.8247,32.9429,32.805,32.9429,8800.0
2005-06-14 10:00:00,50.14,50.14,50.04,50.05,7200.0,32.9298,32.9298,32.8641,32.8707,7200.0
2005-06-14 10:05:00,50.05,50.07,49.9,49.99,9400.0,32.8707,32.8838,32.7722,32.8313,9400.0
2005-06-14 10:10:00,49.98,50.25,49.98,50.2,8300.0,32.8247,33.0021,32.8247,32.9692,8300.0
2005-06-14 10:15:00,50.14,50.14,49.89,49.89,8200.0,32.9298,32.9298,32.7656,32.7656,8200.0
2005-06-14 10:20:00,49.9,49.9,49.74,49.84,11700.0,32.7722,32.7722,32.6671,32.7328,11700.0
2005-06-14 10:25:00,49.82,49.99,49.78,49.93,9200.0,32.7196,32.8313,32.6934,32.7919,9200.0
2005-06-14 10:30:00,49.92,49.92,49.81,49.82,5600.0,32.7853,32.7853,32.7131,32.7196,5600.0
2005-06-14 10:35:00,49.89,50.01,49.89,49.98,6700.0,32.7656,32.8444,32.7656,32.8247,6700.0
2005-06-14 10:40:00,49.98,49.98,49.89,49.89,4900.0,32.8247,32.8247,32.7656,32.7656,4900.0
2005-06-14 10:45:00,49.89,49.89,49.84,49.85,4200.0,32.7656,32.7656,32.7328,32.7393,4200.0
2005-06-14 10:50:00,49.85,49.88,49.82,49.86,12600.0,32.7393,32.7591,32.7196,32.7459,12600.0
2005-06-14 10:55:00,49.85,49.88,49.78,49.84,8900.0,32.7393,32.7591,32.6934,32.7328,8900.0
2005-06-14 11:00:00,49.86,49.88,49.85,49.88,5800.0,32.7459,32.7591,32.7393,32.7591,5800.0
2005-06-14 11:05:00,49.9,49.97,49.9,49.95,12100.0,32.7722,32.8182,32.7722,32.805,12100.0
2005-06-14 11:10:00,49.96,49.96,49.94,49.94,6100.0,32.8116,32.8116,32.7985,32.7985,6100.0
2005-06-14 11:15:00,49.94,49.98,49.94,49.96,5000.0,32.7985,32.8247,32.7985,32.8116,5000.0
2005-06-14 11:20:00,49.97,50.01,49.96,49.98,9800.0,32.8182,32.8444,32.8116,32.8247,9800.0
2005-06-14 11:25:00,49.97,49.97,49.93,49.94,3800.0,32.8182,32.8182,32.7919,32.7985,3800.0
2005-06-14 11:30:00,49.94,49.98,49.94,49.97,10600.0,32.7985,32.8247,32.7985,32.8182,10600.0
2005-06-14 11:35:00,50.0,50.0,49.95,49.96,17500.0,32.8379,32.8379,32.805,32.8116,17500.0
2005-06-14 11:40:00,49.97,50.03,49.97,50.0,13400.0,32.8182,32.8576,32.8182,32.8379,13400.0
2005-06-14 11:45:00,50.0,50.1,50.0,50.1,12300.0,32.8379,32.9035,32.8379,32.9035,12300.0
2005-06-14 11:50:00,50.1,50.23,50.1,50.22,10600.0,32.9035,32.9889,32.9035,32.9823,10600.0
2005-06-14 11:55:00,50.22,50.25,50.18,50.18,5500.0,32.9823,33.0021,32.9561,32.9561,5500.0
2005-06-14 12:00:00,50.18,50.21,50.17,50.17,2600.0,32.9561,32.9758,32.9495,32.9495,2600.0
2005-06-14 12:05:00,50.16,50.16,50.08,50.09,2400.0,32.9429,32.9429,32.8904,32.897,2400.0
2005-06-14 12:10:00,50.14,50.14,50.13,50.14,1500.0,32.9298,32.9298,32.9232,32.9298,1500.0
2005-06-14 12:15:00,50.14,50.24,50.14,50.23,6700.0,32.9298,32.9955,32.9298,32.9889,6700.0
2005-06-14 12:20:00,50.22,50.22,50.02,50.02,3300.0,32.9823,32.9823,32.851,32.851,3300.0
2005-06-14 12:25:00,50.03,50.03,49.98,49.98,900.0,32.8576,32.8576,32.8247,32.8247,900.0
2005-06-14 12:30:00,49.98,49.99,49.97,49.97,2400.0,32.8247,32.8313,32.8182,32.8182,2400.0
2005-06-14 12:35:00,49.97,49.97,49.94,49.97,6700.0,32.8182,32.8182,32.7985,32.8182,6700.0
2005-06-14 12:40:00,49.93,50.05,49.93,50.03,5400.0,32.7919,32.8707,32.7919,32.8576,5400.0
2005-06-14 12:45:00,50.03,50.1,50.03,50.1,4500.0,32.8576,32.9035,32.8576,32.9035,4500.0
2005-06-14 12:50:00,50.14,50.15,50.06,50.06,2900.0,32.9298,32.9364,32.8773,32.8773,2900.0
2005-06-14 12:55:00,50.06,50.06,50.06,50.06,400.0,32.8773,32.8773,32.8773,32.8773,400.0
2005-06-14 13:00:00,50.05,50.05,49.83,49.84,9500.0,32.8707,32.8707,32.7262,32.7328,9500.0
2005-06-14 13:05:00,49.85,49.92,49.85,49.9,7700.0,32.7393,32.7853,32.7393,32.7722,7700.0
2005-06-14 13:10:00,49.9,49.9,49.77,49.77,12300.0,32.7722,32.7722,32.6868,32.6868,12300.0
2005-06-14 13:15:00,49.77,49.84,49.77,49.82,6900.0,32.6868,32.7328,32.6868,32.7196,6900.0
2005-06-14 13:20:00,49.83,49.85,49.79,49.79,5000.0,32.7262,32.7393,32.6999,32.6999,5000.0
2005-06-14 13:25:00,49.79,49.8,49.76,49.78,5300.0,32.6999,32.7065,32.6802,32.6934,5300.0
2005-06-14 13:30:00,49.78,49.78,49.74,49.77,12300.0,32.6934,32.6934,32.6671,32.6868,12300.0
2005-06-14 13:35:00,49.79,49.81,49.79,49.81,4600.0,32.6999,32.7131,32.6999,32.7131,4600.0
2005-06-14 13:40:00,49.8,49.89,49.77,49.77,10900.0,32.7065,32.7656,32.6868,32.6868,10900.0
2005-06-14 13:45:00,49.78,50.06,49.78,50.05,14400.0,32.6934,32.8773,32.6934,32.8707,14400.0
2005-06-14 13:50:00,50.05,50.05,49.89,49.92,8900.0,32.8707,32.8707,32.7656,32.7853,8900.0
2005-06-14 13:55:00,49.91,49.98,49.89,49.98,3800.0,32.7788,32.8247,32.7656,32.8247,3800.0
2005-06-14 14:00:00,50.07,50.08,50.0,50.0,6900.0,32.8838,32.8904,32.8379,32.8379,6900.0
2005-06-14 14:05:00,50.0,50.0,49.91,49.94,14200.0,32.8379,32.8379,32.7788,32.7985,14200.0
2005-06-14 14:10:00,49.94,49.95,49.81,49.82,14400.0,32.7985,32.805,32.7131,32.7196,14400.0
2005-06-14 14:15:00,49.86,49.94,49.8,49.9,19600.0,32.7459,32.7985,32.7065,32.7722,19600.0
2005-06-14 14:20:00,49.92,49.94,49.83,49.88,18200.0,32.7853,32.7985,32.7262,32.7591,18200.0
2005-06-14 14:25:00,49.84,49.87,49.82,49.87,4800.0,32.7328,32.7525,32.7196,32.7525,4800.0
2005-06-14 14:30:00,49.85,49.96,49.84,49.96,13700.0,32.7393,32.8116,32.7328,32.8116,13700.0
2005-06-14 14:35:00,49.97,49.98,49.92,49.93,36100.0,32.8182,32.8247,32.7853,32.7919,36100.0
2005-06-14 14:40:00,49.93,49.93,49.91,49.91,9500.0,32.7919,32.7919,32.7788,32.7788,9500.0
2005-06-14 14:45:00,49.91,49.92,49.89,49.92,38800.0,32.7788,32.7853,32.7656,32.7853,38800.0
2005-06-14 14:50:00,49.92,49.92,49.75,49.76,35800.0,32.7853,32.7853,32.6737,32.6802,35800.0
2005-06-14 14:55:00,49.74,49.87,49.74,49.86,24800.0,32.6671,32.7525,32.6671,32.7459,24800.0
2005-06-14 15:00:00,49.85,49.86,49.83,49.83,7300.0,32.7393,32.7459,32.7262,32.7262,7300.0
2005-06-14 15:05:00,49.83,49.84,49.83,49.84,20100.0,32.7262,32.7328,32.7262,32.7328,20100.0
2005-06-14 15:10:00,49.85,49.85,49.81,49.83,45200.0,32.7393,32.7393,32.7131,32.7262,45200.0
2005-06-14 15:15:00,49.83,49.86,49.82,49.85,31700.0,32.7262,32.7459,32.7196,32.7393,31700.0
2005-06-14 15:20:00,49.86,49.91,49.85,49.88,37700.0,32.7459,32.7788,32.7393,32.7591,37700.0
2005-06-14 15:25:00,49.88,49.88,49.82,49.83,10000.0,32.7591,32.7591,32.7196,32.7262,10000.0
2005-06-14 15:30:00,49.82,49.83,49.74,49.74,11500.0,32.7196,32.7262,32.6671,32.6671,11500.0
2005-06-14 15:35:00,49.76,49.76,49.69,49.72,14900.0,32.6802,32.6802,32.6343,32.654,14900.0
2005-06-14 15:40:00,49.71,49.74,49.68,49.69,23000.0,32.6474,32.6671,32.6277,32.6343,23000.0
2005-06-14 15:45:00,49.68,49.73,49.67,49.7,17000.0,32.6277,32.6605,32.6211,32.6408,17000.0
2005-06-14 15:50:00,49.69,49.75,49.69,49.73,16900.0,32.6343,32.6737,32.6343,32.6605,16900.0
2005-06-14 15:55:00,49.74,49.78,49.71,49.78,34900.0,32.6671,32.6934,32.6474,32.6934,34900.0
2005-06-15 09:30:00,49.8,49.85,49.78,49.85,24600.0,32.7065,32.7393,32.6934,32.7393,24600.0
2005-06-15 09:35:00,49.81,49.84,49.77,49.84,9400.0,32.7131,32.7328,32.6868,32.7328,9400.0
2005-06-15 09:40:00,49.84,49.89,49.75,49.75,14600.0,32.7328,32.7656,32.6737,32.6737,14600.0
2005-06-15 09:45:00,49.72,49.74,49.66,49.73,4700.0,32.654,32.6671,32.6146,32.6605,4700.0
2005-06-15 09:50:00,49.76,49.76,49.69,49.72,3700.0,32.6802,32.6802,32.6343,32.654,3700.0
2005-06-15 09:55:00,49.71,49.72,49.63,49.63,3300.0,32.6474,32.654,32.5949,32.5949,3300.0
2005-06-15 10:00:00,49.61,49.61,49.4,49.52,23400.0,32.5817,32.5817,32.4438,32.5226,23400.0
2005-06-15 10:05:00,49.53,49.56,49.49,49.56,2600.0,32.5292,32.5489,32.5029,32.5489,2600.0
2005-06-15 10:10:00,49.56,49.65,49.56,49.63,4900.0,32.5489,32.608,32.5489,32.5949,4900.0
2005-06-15 10:15:00,49.62,49.69,49.56,49.69,5200.0,32.5883,32.6343,32.5489,32.6343,5200.0
2005-06-15 10:20:00,49.68,49.75,49.61,49.75,7200.0,32.6277,32.6737,32.5817,32.6737,7200.0
2005-06-15 10:25:00,49.75,49.75,49.51,49.51,9400.0,32.6737,32.6737,32.5161,32.5161,9400.0
2005-06-15 10:30:00,49.54,49.56,49.45,49.5,11800.0,32.5358,32.5489,32.4766,32.5095,11800.0
2005-06-15 10:35:00,49.49,49.5,49.47,49.48,8200.0,32.5029,32.5095,32.4898,32.4963,8200.0
2005-06-15 10:40:00,49.48,49.56,49.46,49.54,12600.0,32.4963,32.5489,32.4832,32.5358,12600.0
2005-06-15 10:45:00,49.53,49.53,49.46,49.51,5600.0,32.5292,32.5292,32.4832,32.5161,5600.0
2005-06-15 10:50:00,49.51,49.57,49.5,49.51,7300.0,32.5161,32.5555,32.5095,32.5161,7300.0
2005-06-15 10:55:00,49.48,49.54,49.45,49.54,9600.0,32.4963,32.5358,32.4766,32.5358,9600.0
2005-06-15 11:00:00,49.54,49.54,49.39,49.45,16900.0,32.5358,32.5358,32.4372,32.4766,16900.0
2005-06-15 11:05:00,49.47,49.62,49.47,49.62,5900.0,32.4898,32.5883,32.4898,32.5883,5900.0
2005-06-15 11:10:00,49.64,49.66,49.5,49.56,21500.0,32.6014,32.6146,32.5095,32.5489,21500.0
2005-06-15 11:15:00,49.55,49.57,49.51,49.51,11100.0,32.5423,32.5555,32.5161,32.5161,11100.0
2005-06-15 11:20:00,49.55,49.61,49.54,49.61,10300.0,32.5423,32.5817,32.5358,32.5817,10300.0
2005-06-15 11:25:00,49.62,49.63,49.53,49.57,7400.0,32.5883,32.5949,32.5292,32.5555,7400.0
2005-06-15 11:30:00,49.57,49.59,49.54,49.55,14600.0,32.5555,32.5686,32.5358,32.5423,14600.0
2005-06-15 11:35:00,49.59,49.59,49.54,49.54,4800.0,32.5686,32.5686,32.5358,32.5358,4800.0
2005-06-15 11:40:00,49.54,49.55,49.46,49.48,5300.0,32.5358,32.5423,32.4832,32.4963,5300.0
2005-06-15 11:45:00,49.47,49.47,49.37,49.38,9600.0,32.4898,32.4898,32.4241,32.4307,9600.0
2005-06-15 11:50:00,49.37,49.37,49.24,49.24,9900.0,32.4241,32.4241,32.3387,32.3387,9900.0
2005-06-15 11:55:00,49.24,49.25,49.2,49.23,10300.0,32.3387,32.3453,32.3125,32.3322,10300.0
2005-06-15 12:00:00,49.24,49.29,49.24,49.28,25100.0,32.3387,32.3716,32.3387,32.365,25100.0
2005-06-15 12:05:00,49.29,49.29,49.19,49.26,22300.0,32.3716,32.3716,32.3059,32.3519,22300.0
2005-06-15 12:10:00,49.24,49.26,49.24,49.26,10800.0,32.3387,32.3519,32.3387,32.3519,10800.0
2005-06-15 12:15:00,49.26,49.34,49.25,49.34,9900.0,32.3519,32.4044,32.3453,32.4044,9900.0
2005-06-15 12:20:00,49.34,49.35,49.26,49.26,4300.0,32.4044,32.411,32.3519,32.3519,4300.0
2005-06-15 12:25:00,49.27,49.32,49.27,49.29,2400.0,32.3584,32.3913,32.3584,32.3716,2400.0
2005-06-15 12:30:00,49.29,49.51,49.29,49.51,6200.0,32.3716,32.5161,32.3716,32.5161,6200.0
2005-06-15 12:35:00,49.52,49.55,49.5,49.5,8600.0,32.5226,32.5423,32.5095,32.5095,8600.0
2005-06-15 12:40:00,49.48,49.49,49.45,49.45,4700.0,32.4963,32.5029,32.4766,32.4766,4700.0
2005-06-15 12:45:00,49.45,49.49,49.45,49.48,4600.0,32.4766,32.5029,32.4766,32.4963,4600.0
2005-06-15 12:50:00,49.42,49.42,49.34,49.36,5500.0,32.4569,32.4569,32.4044,32.4175,5500.0
2005-06-15 12:55:00,49.37,49.42,49.37,49.42,3500.0,32.4241,32.4569,32.4241,32.4569,3500.0
2005-06-15 13:00:00,49.44,49.48,49.44,49.48,7300.0,32.4701,32.4963,32.4701,32.4963,7300.0
2005-06-15 13:05:00,49.48,49.5,49.48,49.5,10400.0,32.4963,32.5095,32.4963,32.5095,10400.0
2005-06-15 13:10:00,49.5,49.5,49.46,49.48,4900.0,32.5095,32.5095,32.4832,32.4963,4900.0
2005-06-15 13:15:00,49.46,49.48,49.42,49.47,2800.0,32.4832,32.4963,32.4569,32.4898,2800.0
2005-06-15 13:20:00,49.46,49.46,49.33,49.33,5700.0,32.4832,32.4832,32.3978,32.3978,5700.0
2005-06-15 13:25:00,49.36,49.41,49.32,49.41,5600.0,32.4175,32.4504,32.3913,32.4504,5600.0
2005-06-15 13:30:00,49.42,49.47,49.42,49.42,9400.0,32.4569,32.4898,32.4569,32.4569,9400.0
2005-06-15 13:35:00,49.42,49.49,49.42,49.49,5100.0,32.4569,32.5029,32.4569,32.5029,5100.0
2005-06-15 13:40:00,49.5,49.5,49.46,49.46,2300.0,32.5095,32.5095,32.4832,32.4832,2300.0
2005-06-15 13:45:00,49.46,49.56,49.46,49.56,9200.0,32.4832,32.5489,32.4832,32.5489,9200.0
2005-06-15 13:50:00,49.58,49.61,49.58,49.61,12400.0,32.562,32.5817,32.562,32.5817,12400.0
2005-06-15 13:55:00,49.62,49.71,49.6,49.6,19300.0,32.5883,32.6474,32.5752,32.5752,19300.0
2005-06-15 14:00:00,49.61,49.66,49.53,49.61,13000.0,32.5817,32.6146,32.5292,32.5817,13000.0
2005-06-15 14:05:00,49.61,49.62,49.58,49.6,4000.0,32.5817,32.5883,32.562,32.5752,4000.0
2005-06-15 14:10:00,49.61,49.61,49.57,49.6,9900.0,32.5817,32.5817,32.5555,32.5752,9900.0
2005-06-15 14:15:00,49.6,49.64,49.6,49.61,17300.0,32.5752,32.6014,32.5752,32.5817,17300.0
2005-06-15 14:20:00,49.63,49.64,49.56,49.57,10200.0,32.5949,32.6014,32.5489,32.5555,10200.0
2005-06-15 14:25:00,49.57,49.64,49.54,49.63,10600.0,32.5555,32.6014,32.5358,32.5949,10600.0
2005-06-15 14:30:00,49.65,49.65,49.61,49.61,7600.0,32.608,32.608,32.5817,32.5817,7600.0
2005-06-15 14:35:00,49.63,49.74,49.63,49.71,20400.0,32.5949,32.6671,32.5949,32.6474,20400.0
2005-06-15 14:40:00,49.71,49.78,49.67,49.74,14600.0,32.6474,32.6934,32.6211,32.6671,14600.0
2005-06-15 14:45:00,49.75,49.79,49.74,49.79,16600.0,32.6737,32.6999,32.6671,32.6999,16600.0
2005-06-15 14:50:00,49.79,49.86,49.79,49.81,28300.0,32.6999,32.7459,32.6999,32.7131,28300.0
2005-06-15 14:55:00,49.82,49.87,49.82,49.86,15900.0,32.7196,32.7525,32.7196,32.7459,15900.0
2005-06-15 15:00:00,49.85,49.92,49.84,49.89,28900.0,32.7393,32.7853,32.7328,32.7656,28900.0
2005-06-15 15:05:00,49.9,49.9,49.82,49.85,22900.0,32.7722,32.7722,32.7196,32.7393,22900.0
2005-06-15 15:10:00,49.87,49.98,49.87,49.98,15800.0,32.7525,32.8247,32.7525,32.8247,15800.0
2005-06-15 15:15:00,49.98,49.99,49.96,49.97,23700.0,32.8247,32.8313,32.8116,32.8182,23700.0
2005-06-15 15:20:00,49.98,50.0,49.97,50.0,30100.0,32.8247,32.8379,32.8182,32.8379,30100.0
2005-06-15 15:25:00,50.0,50.0,49.93,49.95,28700.0,32.8379,32.8379,32.7919,32.805,28700.0
2005-06-15 15:30:00,49.95,50.02,49.93,50.0,16800.0,32.805,32.851,32.7919,32.8379,16800.0
2005-06-15 15:35:00,50.01,50.12,50.0,50.12,15900.0,32.8444,32.9167,32.8379,32.9167,15900.0
2005-06-15 15:40:00,50.11,50.25,50.11,50.25,25200.0,32.9101,33.0021,32.9101,33.0021,25200.0
2005-06-15 15:45:00,50.26,50.29,50.25,50.25,31800.0,33.0086,33.0283,33.0021,33.0021,31800.0
2005-06-15 15:50:00,50.25,50.3,50.25,50.29,40800.0,33.0021,33.0349,33.0021,33.0283,40800.0
2005-06-15 15:55:00,50.29,50.29,50.04,50.29,18900.0,33.0283,33.0283,32.8641,33.0283,18900.0
2005-06-16 09:30:00,50.2,50.2,50.1,50.19,16600.0,32.9692,32.9692,32.9035,32.9626,16600.0
2005-06-16 09:35:00,50.16,50.16,49.95,49.97,11600.0,32.9429,32.9429,32.805,32.8182,11600.0
2005-06-16 09:40:00,49.96,50.0,49.82,49.96,14500.0,32.8116,32.8379,32.7196,32.8116,14500.0
2005-06-16 09:45:00,49.97,50.23,49.97,50.21,4100.0,32.8182,32.9889,32.8182,32.9758,4100.0
2005-06-16 09:50:00,50.1,50.1,49.96,50.1,16300.0,32.9035,32.9035,32.8116,32.9035,16300.0
2005-06-16 09:55:00,50.07,50.28,50.07,50.15,19400.0,32.8838,33.0218,32.8838,32.9364,19400.0
2005-06-16 10:00:00,50.14,50.15,50.04,50.13,14400.0,32.9298,32.9364,32.8641,32.9232,14400.0
2005-06-16 10:05:00,50.13,50.18,50.1,50.18,9200.0,32.9232,32.9561,32.9035,32.9561,9200.0
2005-06-16 10:10:00,50.16,50.16,50.05,50.14,10400.0,32.9429,32.9429,32.8707,32.9298,10400.0
2005-06-16 10:15:00,50.15,50.15,50.01,50.04,4000.0,32.9364,32.9364,32.8444,32.8641,4000.0
2005-06-16 10:20:00,49.98,50.02,49.95,49.98,9500.0,32.8247,32.851,32.805,32.8247,9500.0
2005-06-16 10:25:00,49.98,50.0,49.94,50.0,14500.0,32.8247,32.8379,32.7985,32.8379,14500.0
2005-06-16 10:30:00,50.0,50.12,49.99,50.12,4200.0,32.8379,32.9167,32.8313,32.9167,4200.0
2005-06-16 10:35:00,50.12,50.18,50.09,50.1,6300.0,32.9167,32.9561,32.897,32.9035,6300.0
2005-06-16 10:40:00,50.11,50.17,50.11,50.12,7500.0,32.9101,32.9495,32.9101,32.9167,7500.0
2005-06-16 10:45:00,50.14,50.14,49.98,50.07,12600.0,32.9298,32.9298,32.8247,32.8838,12600.0
2005-06-16 10:50:00,50.06,50.06,49.98,49.99,7400.0,32.8773,32.8773,32.8247,32.8313,7400.0
2005-06-16 10:55:00,49.99,50.01,49.97,50.01,6800.0,32.8313,32.8444,32.8182,32.8444,6800.0
2005-06-16 11:00:00,49.99,50.02,49.99,50.0,10200.0,32.8313,32.851,32.8313,32.8379,10200.0
2005-06-16 11:05:00,50.0,50.03,49.91,49.91,16100.0,32.8379,32.8576,32.7788,32.7788,16100.0
2005-06-16 11:10:00,49.93,49.93,49.84,49.9,6000.0,32.7919,32.7919,32.7328,32.7722,6000.0
2005-06-16 11:15:00,49.91,49.93,49.85,49.85,4100.0,32.7788,32.7919,32.7393,32.7393,4100.0
2005-06-16 11:20:00,49.86,49.9,49.85,49.86,4400.0,32.7459,32.7722,32.7393,32.7459,4400.0
2005-06-16 11:25:00,49.85,49.94,49.85,49.86,4800.0,32.7393,32.7985,32.7393,32.7459,4800.0
2005-06-16 11:30:00,49.85,49.96,49.85,49.92,4700.0,32.7393,32.8116,32.7393,32.7853,4700.0
2005-06-16 11:35:00,49.9,49.97,49.9,49.96,4300.0,32.7722,32.8182,32.7722,32.8116,4300.0
2005-06-16 11:40:00,49.96,49.96,49.89,49.92,2700.0,32.8116,32.8116,32.7656,32.7853,2700.0
2005-06-16 11:45:00,49.9,49.94,49.9,49.91,2500.0,32.7722,32.7985,32.7722,32.7788,2500.0
2005-06-16 11:50:00,49.91,49.96,49.91,49.95,3600.0,32.7788,32.8116,32.7788,32.805,3600.0
2005-06-16 11:55:00,49.96,50.07,49.94,50.07,3800.0,32.8116,32.8838,32.7985,32.8838,3800.0
2005-06-16 12:00:00,50.07,50.08,49.92,50.01,7900.0,32.8838,32.8904,32.7853,32.8444,7900.0
2005-06-16 12:05:00,50.02,50.07,49.98,49.98,6500.0,32.851,32.8838,32.8247,32.8247,6500.0
2005-06-16 12:10:00,49.98,49.99,49.85,49.9,15900.0,32.8247,32.8313,32.7393,32.7722,15900.0
2005-06-16 12:15:00,49.93,49.93,49.84,49.9,5100.0,32.7919,32.7919,32.7328,32.7722,5100.0
2005-06-16 12:20:00,49.9,49.92,49.85,49.87,4300.0,32.7722,32.7853,32.7393,32.7525,4300.0
2005-06-16 12:25:00,49.87,49.99,49.87,49.99,3300.0,32.7525,32.8313,32.7525,32.8313,3300.0
2005-06-16 12:30:00,49.97,49.97,49.95,49.95,6100.0,32.8182,32.8182,32.805,32.805,6100.0
2005-06-16 12:35:00,49.95,50.12,49.95,50.09,8300.0,32.805,32.9167,32.805,32.897,8300.0
2005-06-16 12:40:00,50.11,50.11,50.03,50.07,5700.0,32.9101,32.9101,32.8576,32.8838,5700.0
2005-06-16 12:45:00,50.05,50.05,49.99,50.01,7200.0,32.8707,32.8707,32.8313,32.8444,7200.0
2005-06-16 12:50:00,49.99,50.03,49.99,50.03,4000.0,32.8313,32.8576,32.8313,32.8576,4000.0
2005-06-16 12:55:00,50.01,50.1,50.01,50.1,20300.0,32.8444,32.9035,32.8444,32.9035,20300.0
2005-06-16 13:00:00,50.09,50.11,50.04,50.11,3600.0,32.897,32.9101,32.8641,32.9101,3600.0
2005-06-16 13:05:00,50.12,50.15,50.11,50.15,6800.0,32.9167,32.9364,32.9101,32.9364,6800.0
2005-06-16 13:10:00,50.15,50.16,50.1,50.13,9300.0,32.9364,32.9429,32.9035,32.9232,9300.0
2005-06-16 13:15:00,50.14,50.25,50.14,50.24,12400.0,32.9298,33.0021,32.9298,32.9955,12400.0
2005-06-16 13:20:00,50.24,50.25,50.2,50.23,3600.0,32.9955,33.0021,32.9692,32.9889,3600.0
2005-06-16 13:25:00,50.22,50.22,50.18,50.18,5700.0,32.9823,32.9823,32.9561,32.9561,5700.0
2005-06-16 13:30:00,50.2,50.3,50.2,50.3,6700.0,32.9692,33.0349,32.9692,33.0349,6700.0
2005-06-16 13:35:00,50.3,50.3,50.22,50.27,7800.0,33.0349,33.0349,32.9823,33.0152,7800.0
2005-06-16 13:40:00,50.27,50.27,50.23,50.24,6100.0,33.0152,33.0152,32.9889,32.9955,6100.0
2005-06-16 13:45:00,50.24,50.27,50.17,50.18,4600.0,32.9955,33.0152,32.9495,32.9561,4600.0
2005-06-16 13:50:00,50.18,50.18,50.16,50.16,8300.0,32.9561,32.9561,32.9429,32.9429,8300.0
2005-06-16 13:55:00,50.18,50.19,50.16,50.17,6500.0,32.9561,32.9626,32.9429,32.9495,6500.0
2005-06-16 14:00:00,50.17,50.19,50.15,50.17,6500.0,32.9495,32.9626,32.9364,32.9495,6500.0
2005-06-16 14:05:00,50.19,50.23,50.12,50.12,19500.0,32.9626,32.9889,32.9167,32.9167,19500.0
2005-06-16 14:10:00,50.11,50.14,50.11,50.11,8300.0,32.9101,32.9298,32.9101,32.9101,8300.0
2005-06-16 14:15:00,50.11,50.12,50.11,50.12,7200.0,32.9101,32.9167,32.9101,32.9167,7200.0
2005-06-16 14:20:00,50.11,50.14,50.11,50.12,7500.0,32.9101,32.9298,32.9101,32.9167,7500.0
2005-06-16 14:25:00,50.11,50.11,50.09,50.1,6100.0,32.9101,32.9101,32.897,32.9035,6100.0
2005-06-16 14:30:00,50.09,50.09,50.07,50.07,4300.0,32.897,32.897,32.8838,32.8838,4300.0
2005-06-16 14:35:00,50.07,50.09,50.06,50.06,5700.0,32.8838,32.897,32.8773,32.8773,5700.0
2005-06-16 14:40:00,50.07,50.11,50.06,50.07,13000.0,32.8838,32.9101,32.8773,32.8838,13000.0
2005-06-16 14:45:00,50.06,50.09,50.06,50.08,1900.0,32.8773,32.897,32.8773,32.8904,1900.0
2005-06-16 14:50:00,50.08,50.14,50.08,50.13,8600.0,32.8904,32.9298,32.8904,32.9232,8600.0
2005-06-16 14:55:00,50.14,50.14,50.1,50.11,4900.0,32.9298,32.9298,32.9035,32.9101,4900.0
2005-06-16 15:00:00,50.1,50.22,50.1,50.19,14300.0,32.9035,32.9823,32.9035,32.9626,14300.0
2005-06-16 15:05:00,50.19,50.19,50.03,50.08,8700.0,32.9626,32.9626,32.8576,32.8904,8700.0
2005-06-16 15:10:00,50.09,50.22,50.09,50.22,8400.0,32.897,32.9823,32.897,32.9823,8400.0
2005-06-16 15:15:00,50.22,50.23,50.15,50.15,6200.0,32.9823,32.9889,32.9364,32.9364,6200.0
2005-06-16 15:20:00,50.15,50.15,50.04,50.05,7400.0,32.9364,32.9364,32.8641,32.8707,7400.0
2005-06-16 15:25:00,50.04,50.06,50.01,50.01,6200.0,32.8641,32.8773,32.8444,32.8444,6200.0
2005-06-16 15:30:00,50.02,50.04,50.01,50.02,6200.0,32.851,32.8641,32.8444,32.851,6200.0
2005-06-16 15:35:00,50.02,50.03,50.0,50.03,9600.0,32.851,32.8576,32.8379,32.8576,9600.0
2005-06-16 15:40:00,50.03,50.04,49.98,50.03,12100.0,32.8576,32.8641,32.8247,32.8576,12100.0
2005-06-16 15:45:00,50.03,50.11,50.03,50.11,10300.0,32.8576,32.9101,32.8576,32.9101,10300.0
2005-06-16 15:50:00,50.13,50.17,50.13,50.16,8300.0,32.9232,32.9495,32.9232,32.9429,8300.0
2005-06-16 15:55:00,50.15,50.16,50.07,50.16,26200.0,32.9364,32.9429,32.8838,32.9429,26200.0
2005-06-17 09:30:00,50.1,50.1,49.0,49.25,298800.0,32.9035,32.9035,32.1811,32.3453,298800.0
2005-06-17 09:35:00,49.23,49.5,49.23,49.5,26300.0,32.3322,32.5095,32.3322,32.5095,26300.0
2005-06-17 09:40:00,49.5,49.63,49.5,49.62,26900.0,32.5095,32.5949,32.5095,32.5883,26900.0
2005-06-17 09:45:00,49.64,49.67,49.6,49.64,20100.0,32.6014,32.6211,32.5752,32.6014,20100.0
2005-06-17 09:50:00,49.65,49.69,49.6,49.6,16200.0,32.608,32.6343,32.5752,32.5752,16200.0
2005-06-17 09:55:00,49.6,49.6,49.36,49.44,20200.0,32.5752,32.5752,32.4175,32.4701,20200.0
2005-06-17 10:00:00,49.4,49.54,49.27,49.27,17200.0,32.4438,32.5358,32.3584,32.3584,17200.0
2005-06-17 10:05:00,49.28,49.28,49.19,49.19,18300.0,32.365,32.365,32.3059,32.3059,18300.0
2005-06-17 10:10:00,49.19,49.28,49.11,49.25,37200.0,32.3059,32.365,32.2533,32.3453,37200.0
2005-06-17 10:15:00,49.23,49.25,49.2,49.25,26300.0,32.3322,32.3453,32.3125,32.3453,26300.0
2005-06-17 10:20:00,49.27,49.4,49.27,49.4,20300.0,32.3584,32.4438,32.3584,32.4438,20300.0
2005-06-17 10:25:00,49.45,49.51,49.4,49.41,22400.0,32.4766,32.5161,32.4438,32.4504,22400.0
2005-06-17 10:30:00,49.41,49.47,49.41,49.44,26900.0,32.4504,32.4898,32.4504,32.4701,26900.0
2005-06-17 10:35:00,49.45,49.56,49.45,49.51,24600.0,32.4766,32.5489,32.4766,32.5161,24600.0
2005-06-17 10:40:00,49.51,49.53,49.5,49.52,13000.0,32.5161,32.5292,32.5095,32.5226,13000.0
2005-06-17 10:45:00,49.52,49.6,49.5,49.59,23500.0,32.5226,32.5752,32.5095,32.5686,23500.0
2005-06-17 10:50:00,49.6,49.65,49.58,49.64,40600.0,32.5752,32.608,32.562,32.6014,40600.0
2005-06-17 10:55:00,49.64,49.64,49.5,49.51,9700.0,32.6014,32.6014,32.5095,32.5161,9700.0
2005-06-17 11:00:00,49.47,49.51,49.46,49.47,13100.0,32.4898,32.5161,32.4832,32.4898,13100.0
2005-06-17 11:05:00,49.47,49.49,49.45,49.47,18600.0,32.4898,32.5029,32.4766,32.4898,18600.0
2005-06-17 11:10:00,49.48,49.48,49.32,49.32,15500.0,32.4963,32.4963,32.3913,32.3913,15500.0
2005-06-17 11:15:00,49.32,49.39,49.32,49.34,37900.0,32.3913,32.4372,32.3913,32.4044,37900.0
2005-06-17 11:20:00,49.34,49.37,49.32,49.34,14700.0,32.4044,32.4241,32.3913,32.4044,14700.0
2005-06-17 11:25:00,49.31,49.42,49.31,49.36,8400.0,32.3847,32.4569,32.3847,32.4175,8400.0
2005-06-17 11:30:00,49.36,49.45,49.36,49.41,28200.0,32.4175,32.4766,32.4175,32.4504,28200.0
2005-06-17 11:35:00,49.4,49.46,49.36,49.36,21600.0,32.4438,32.4832,32.4175,32.4175,21600.0
2005-06-17 11:40:00,49.37,49.37,49.33,49.33,13200.0,32.4241,32.4241,32.3978,32.3978,13200.0
2005-06-17 11:45:00,49.3,49.31,49.24,49.24,43200.0,32.3781,32.3847,32.3387,32.3387,43200.0
2005-06-17 11:50:00,49.25,49.3,49.23,49.3,20600.0,32.3453,32.3781,32.3322,32.3781,20600.0
2005-06-17 11:55:00,49.3,49.44,49.3,49.35,16600.0,32.3781,32.4701,32.3781,32.411,16600.0
2005-06-17 12:00:00,49.36,49.44,49.35,49.44,14900.0,32.4175,32.4701,32.411,32.4701,14900.0
2005-06-17 12:05:00,49.45,49.5,49.43,49.48,13900.0,32.4766,32.5095,32.4635,32.4963,13900.0
2005-06-17 12:10:00,49.51,49.58,49.51,49.54,8100.0,32.5161,32.562,32.5161,32.5358,8100.0
2005-06-17 12:15:00,49.54,49.54,49.53,49.54,1800.0,32.5358,32.5358,32.5292,32.5358,1800.0
2005-06-17 12:20:00,49.54,49.57,49.51,49.56,12400.0,32.5358,32.5555,32.5161,32.5489,12400.0
2005-06-17 12:25:00,49.54,49.54,49.5,49.51,10600.0,32.5358,32.5358,32.5095,32.5161,10600.0
2005-06-17 12:30:00,49.52,49.63,49.5,49.6,19700.0,32.5226,32.5949,32.5095,32.5752,19700.0
2005-06-17 12:35:00,49.58,49.64,49.58,49.63,11700.0,32.562,32.6014,32.562,32.5949,11700.0
2005-06-17 12:40:00,49.63,49.68,49.63,49.68,7400.0,32.5949,32.6277,32.5949,32.6277,7400.0
2005-06-17 12:45:00,49.67,49.68,49.66,49.67,5800.0,32.6211,32.6277,32.6146,32.6211,5800.0
2005-06-17 12:50:00,49.66,49.83,49.66,49.82,18400.0,32.6146,32.7262,32.6146,32.7196,18400.0
2005-06-17 12:55:00,49.82,49.84,49.8,49.84,5800.0,32.7196,32.7328,32.7065,32.7328,5800.0
2005-06-17 13:00:00,49.82,49.83,49.8,49.82,7300.0,32.7196,32.7262,32.7065,32.7196,7300.0
2005-06-17 13:05:00,49.82,49.82,49.78,49.8,6200.0,32.7196,32.7196,32.6934,32.7065,6200.0
2005-06-17 13:10:00,49.8,49.92,49.79,49.87,19400.0,32.7065,32.7853,32.6999,32.7525,19400.0
2005-06-17 13:15:00,49.86,49.86,49.8,49.81,5300.0,32.7459,32.7459,32.7065,32.7131,5300.0
2005-06-17 13:20:00,49.81,49.88,49.81,49.86,3900.0,32.7131,32.7591,32.7131,32.7459,3900.0
2005-06-17 13:25:00,49.85,49.89,49.85,49.88,4300.0,32.7393,32.7656,32.7393,32.7591,4300.0
2005-06-17 13:30:00,49.87,49.88,49.8,49.81,6800.0,32.7525,32.7591,32.7065,32.7131,6800.0
2005-06-17 13:35:00,49.84,49.88,49.84,49.86,7900.0,32.7328,32.7591,32.7328,32.7459,7900.0
2005-06-17 13:40:00,49.87,49.91,49.87,49.9,6700.0,32.7525,32.7788,32.7525,32.7722,6700.0
2005-06-17 13:45:00,49.9,49.9,49.87,49.9,7500.0,32.7722,32.7722,32.7525,32.7722,7500.0
2005-06-17 13:50:00,49.89,49.98,49.89,49.98,14300.0,32.7656,32.8247,32.7656,32.8247,14300.0
2005-06-17 13:55:00,49.97,49.97,49.93,49.96,8700.0,32.8182,32.8182,32.7919,32.8116,8700.0
2005-06-17 14:00:00,49.96,49.97,49.96,49.96,4100.0,32.8116,32.8182,32.8116,32.8116,4100.0
2005-06-17 14:05:00,49.97,50.0,49.96,49.99,18500.0,32.8182,32.8379,32.8116,32.8313,18500.0
2005-06-17 14:10:00,49.99,50.01,49.99,50.01,7300.0,32.8313,32.8444,32.8313,32.8444,7300.0
2005-06-17 14:15:00,50.0,50.01,49.98,49.99,15500.0,32.8379,32.8444,32.8247,32.8313,15500.0
2005-06-17 14:20:00,49.99,50.0,49.97,49.99,8600.0,32.8313,32.8379,32.8182,32.8313,8600.0
2005-06-17 14:25:00,49.99,50.02,49.96,49.96,22100.0,32.8313,32.851,32.8116,32.8116,22100.0
2005-06-17 14:30:00,49.96,49.99,49.95,49.96,15400.0,32.8116,32.8313,32.805,32.8116,15400.0
2005-06-17 14:35:00,49.95,49.98,49.93,49.94,12800.0,32.805,32.8247,32.7919,32.7985,12800.0
2005-06-17 14:40:00,49.93,49.94,49.92,49.94,6100.0,32.7919,32.7985,32.7853,32.7985,6100.0
2005-06-17 14:45:00,49.94,49.96,49.93,49.95,8900.0,32.7985,32.8116,32.7919,32.805,8900.0
2005-06-17 14:50:00,49.96,49.98,49.94,49.97,10700.0,32.8116,32.8247,32.7985,32.8182,10700.0
2005-06-17 14:55:00,49.98,50.02,49.98,50.01,20700.0,32.8247,32.851,32.8247,32.8444,20700.0
2005-06-17 15:00:00,50.01,50.09,50.0,50.06,10800.0,32.8444,32.897,32.8379,32.8773,10800.0
2005-06-17 15:05:00,50.07,50.13,50.03,50.12,18400.0,32.8838,32.9232,32.8576,32.9167,18400.0
2005-06-17 15:10:00,50.17,50.17,50.13,50.14,21300.0,32.9495,32.9495,32.9232,32.9298,21300.0
2005-06-17 15:15:00,50.15,50.17,50.12,50.17,8800.0,32.9364,32.9495,32.9167,32.9495,8800.0
2005-06-17 15:20:00,50.17,50.26,50.16,50.25,18400.0,32.9495,33.0086,32.9429,33.0021,18400.0
2005-06-17 15:25:00,50.25,50.33,50.25,50.28,11500.0,33.0021,33.0546,33.0021,33.0218,11500.0
2005-06-17 15:30:00,50.27,50.3,50.25,50.25,14600.0,33.0152,33.0349,33.0021,33.0021,14600.0
2005-06-17 15:35:00,50.25,50.25,50.14,50.14,10800.0,33.0021,33.0021,32.9298,32.9298,10800.0
2005-06-17 15:40:00,50.14,50.26,50.14,50.26,11000.0,32.9298,33.0086,32.9298,33.0086,11000.0
2005-06-17 15:45:00,50.28,50.36,50.28,50.36,11800.0,33.0218,33.0743,33.0218,33.0743,11800.0
2005-06-17 15:50:00,50.36,50.36,50.3,50.3,11700.0,33.0743,33.0743,33.0349,33.0349,11700.0
2005-06-17 15:55:00,50.31,50.32,50.26,50.29,37400.0,33.0415,33.048,33.0086,33.0283,37400.0
2005-06-20 09:30:00,49.75,49.76,49.55,49.55,30600.0,32.6737,32.6802,32.5423,32.5423,30600.0
2005-06-20 09:35:00,49.5,49.75,49.2,49.21,17800.0,32.5095,32.6737,32.3125,32.319,17800.0
2005-06-20 09:40:00,49.22,49.3,49.16,49.3,19900.0,32.3256,32.3781,32.2862,32.3781,19900.0
2005-06-20 09:45:00,49.3,49.43,49.21,49.21,9300.0,32.3781,32.4635,32.319,32.319,9300.0
2005-06-20 09:50:00,49.19,49.21,49.04,49.17,20700.0,32.3059,32.319,32.2074,32.2928,20700.0
2005-06-20 09:55:00,49.17,49.18,49.09,49.15,17400.0,32.2928,32.2993,32.2402,32.2796,17400.0
2005-06-20 10:00:00,49.14,49.2,49.07,49.2,20600.0,32.2731,32.3125,32.2271,32.3125,20600.0
2005-06-20 10:05:00,49.15,49.15,49.02,49.02,16300.0,32.2796,32.2796,32.1942,32.1942,16300.0
2005-06-20 10:10:00,49.01,49.01,48.96,48.97,5500.0,32.1877,32.1877,32.1548,32.1614,5500.0
2005-06-20 10:15:00,48.92,48.94,48.86,48.92,17100.0,32.1286,32.1417,32.0892,32.1286,17100.0
2005-06-20 10:20:00,48.92,48.93,48.8,48.84,9600.0,32.1286,32.1351,32.0498,32.076,9600.0
2005-06-20 10:25:00,48.86,48.88,48.78,48.78,10800.0,32.0892,32.1023,32.0366,32.0366,10800.0
2005-06-20 10:30:00,48.78,48.82,48.7,48.74,21000.0,32.0366,32.0629,31.9841,32.0103,21000.0
2005-06-20 10:35:00,48.74,48.82,48.72,48.8,24700.0,32.0103,32.0629,31.9972,32.0498,24700.0
2005-06-20 10:40:00,48.8,48.87,48.8,48.82,37600.0,32.0498,32.0957,32.0498,32.0629,37600.0
2005-06-20 10:45:00,48.81,48.9,48.81,48.86,10200.0,32.0563,32.1154,32.0563,32.0892,10200.0
2005-06-20 10:50:00,48.85,48.85,48.81,48.82,40600.0,32.0826,32.0826,32.0563,32.0629,40600.0
2005-06-20 10:55:00,48.82,48.9,48.81,48.88,10200.0,32.0629,32.1154,32.0563,32.1023,10200.0
2005-06-20 11:00:00,48.89,48.89,48.81,48.84,27200.0,32.1089,32.1089,32.0563,32.076,27200.0
2005-06-20 11:05:00,48.84,48.87,48.8,48.81,10100.0,32.076,32.0957,32.0498,32.0563,10100.0
2005-06-20 11:10:00,48.83,48.9,48.83,48.85,7700.0,32.0695,32.1154,32.0695,32.0826,7700.0
2005-06-20 11:15:00,48.85,48.87,48.82,48.84,7900.0,32.0826,32.0957,32.0629,32.076,7900.0
2005-06-20 11:20:00,48.84,48.84,48.8,48.82,17900.0,32.076,32.076,32.0498,32.0629,17900.0
2005-06-20 11:25:00,48.83,48.83,48.75,48.79,15300.0,32.0695,32.0695,32.0169,32.0432,15300.0
2005-06-20 11:30:00,48.78,48.79,48.75,48.75,10300.0,32.0366,32.0432,32.0169,32.0169,10300.0
2005-06-20 11:35:00,48.75,48.85,48.75,48.84,18600.0,32.0169,32.0826,32.0169,32.076,18600.0
2005-06-20 11:40:00,48.84,48.84,48.8,48.81,2400.0,32.076,32.076,32.0498,32.0563,2400.0
2005-06-20 11:45:00,48.82,48.84,48.76,48.78,28500.0,32.0629,32.076,32.0235,32.0366,28500.0
2005-06-20 11:50:00,48.81,48.85,48.81,48.85,4100.0,32.0563,32.0826,32.0563,32.0826,4100.0
2005-06-20 11:55:00,48.87,48.94,48.86,48.9,16900.0,32.0957,32.1417,32.0892,32.1154,16900.0
2005-06-20 12:00:00,48.92,48.93,48.85,48.89,18400.0,32.1286,32.1351,32.0826,32.1089,18400.0
2005-06-20 12:05:00,48.88,48.92,48.8,48.91,13700.0,32.1023,32.1286,32.0498,32.122,13700.0
2005-06-20 12:10:00,48.91,48.93,48.87,48.92,6700.0,32.122,32.1351,32.0957,32.1286,6700.0
2005-06-20 12:15:00,48.92,48.98,48.92,48.93,8400.0,32.1286,32.168,32.1286,32.1351,8400.0
2005-06-20 12:20:00,48.93,48.93,48.86,48.91,15000.0,32.1351,32.1351,32.0892,32.122,15000.0
2005-06-20 12:25:00,48.92,48.93,48.86,48.91,19500.0,32.1286,32.1351,32.0892,32.122,19500.0
2005-06-20 12:30:00,48.9,48.93,48.9,48.93,4100.0,32.1154,32.1351,32.1154,32.1351,4100.0
2005-06-20 12:35:00,48.94,49.0,48.94,48.98,47400.0,32.1417,32.1811,32.1417,32.168,47400.0
2005-06-20 12:40:00,49.0,49.01,48.97,48.97,30000.0,32.1811,32.1877,32.1614,32.1614,30000.0
2005-06-20 12:45:00,48.96,48.99,48.96,48.97,4000.0,32.1548,32.1745,32.1548,32.1614,4000.0
2005-06-20 12:50:00,48.97,49.04,48.97,49.02,9200.0,32.1614,32.2074,32.1614,32.1942,9200.0
2005-06-20 12:55:00,49.02,49.05,49.0,49.02,7200.0,32.1942,32.2139,32.1811,32.1942,7200.0
2005-06-20 13:00:00,49.01,49.03,49.0,49.02,12400.0,32.1877,32.2008,32.1811,32.1942,12400.0
2005-06-20 13:05:00,49.03,49.03,49.0,49.01,18100.0,32.2008,32.2008,32.1811,32.1877,18100.0
2005-06-20 13:10:00,49.0,49.02,49.0,49.01,11900.0,32.1811,32.1942,32.1811,32.1877,11900.0
2005-06-20 13:15:00,49.01,49.02,49.0,49.01,3100.0,32.1877,32.1942,32.1811,32.1877,3100.0
2005-06-20 13:20:00,49.01,49.02,49.0,49.0,11100.0,32.1877,32.1942,32.1811,32.1811,11100.0
2005-06-20 13:25:00,49.01,49.03,49.0,49.02,7700.0,32.1877,32.2008,32.1811,32.1942,7700.0
2005-06-20 13:30:00,49.03,49.04,48.99,49.0,80100.0,32.2008,32.2074,32.1745,32.1811,80100.0
2005-06-20 13:35:00,48.98,49.06,48.97,49.05,41500.0,32.168,32.2205,32.1614,32.2139,41500.0
2005-06-20 13:40:00,49.05,49.1,49.03,49.06,10400.0,32.2139,32.2468,32.2008,32.2205,10400.0
2005-06-20 13:45:00,49.05,49.05,49.0,49.02,11700.0,32.2139,32.2139,32.1811,32.1942,11700.0
2005-06-20 13:50:00,49.01,49.06,49.0,49.02,7400.0,32.1877,32.2205,32.1811,32.1942,7400.0
2005-06-20 13:55:00,49.01,49.04,49.01,49.01,16000.0,32.1877,32.2074,32.1877,32.1877,16000.0
2005-06-20 14:00:00,49.02,49.04,49.0,49.01,7300.0,32.1942,32.2074,32.1811,32.1877,7300.0
2005-06-20 14:05:00,49.01,49.04,48.99,49.02,17300.0,32.1877,32.2074,32.1745,32.1942,17300.0
2005-06-20 14:10:00,49.02,49.04,49.0,49.0,8400.0,32.1942,32.2074,32.1811,32.1811,8400.0
2005-06-20 14:15:00,49.0,49.04,49.0,49.04,23400.0,32.1811,32.2074,32.1811,32.2074,23400.0
2005-06-20 14:20:00,49.04,49.13,49.04,49.08,50500.0,32.2074,32.2665,32.2074,32.2336,50500.0
2005-06-20 14:25:00,49.07,49.1,49.01,49.09,8600.0,32.2271,32.2468,32.1877,32.2402,8600.0
2005-06-20 14:30:00,49.08,49.08,49.03,49.03,7400.0,32.2336,32.2336,32.2008,32.2008,7400.0
2005-06-20 14:35:00,49.01,49.07,49.01,49.01,18200.0,32.1877,32.2271,32.1877,32.1877,18200.0
2005-06-20 14:40:00,49.02,49.05,49.01,49.01,19900.0,32.1942,32.2139,32.1877,32.1877,19900.0
2005-06-20 14:45:00,49.01,49.05,49.01,49.05,18400.0,32.1877,32.2139,32.1877,32.2139,18400.0
2005-06-20 14:50:00,49.03,49.06,49.0,49.04,17700.0,32.2008,32.2205,32.1811,32.2074,17700.0
2005-06-20 14:55:00,49.03,49.06,49.02,49.06,15200.0,32.2008,32.2205,32.1942,32.2205,15200.0
2005-06-20 15:00:00,49.07,49.07,49.02,49.06,21000.0,32.2271,32.2271,32.1942,32.2205,21000.0
2005-06-20 15:05:00,49.06,49.1,49.06,49.09,14500.0,32.2205,32.2468,32.2205,32.2402,14500.0
2005-06-20 15:10:00,49.08,49.09,49.03,49.06,10700.0,32.2336,32.2402,32.2008,32.2205,10700.0
2005-06-20 15:15:00,49.06,49.1,49.02,49.03,38000.0,32.2205,32.2468,32.1942,32.2008,38000.0
2005-06-20 15:20:00,49.04,49.09,49.01,49.07,30200.0,32.2074,32.2402,32.1877,32.2271,30200.0
2005-06-20 15:25:00,49.07,49.07,49.02,49.04,13700.0,32.2271,32.2271,32.1942,32.2074,13700.0
2005-06-20 15:30:00,49.03,49.04,49.02,49.03,23900.0,32.2008,32.2074,32.1942,32.2008,23900.0
2005-06-20 15:35:00,49.03,49.08,49.0,49.05,39300.0,32.2008,32.2336,32.1811,32.2139,39300.0
2005-06-20 15:40:00,49.02,49.07,49.0,49.04,35900.0,32.1942,32.2271,32.1811,32.2074,35900.0
2005-06-20 15:45:00,49.02,49.05,49.0,49.01,41500.0,32.1942,32.2139,32.1811,32.1877,41500.0
2005-06-20 15:50:00,49.01,49.03,49.0,49.0,34100.0,32.1877,32.2008,32.1811,32.1811,34100.0
2005-06-20 15:55:00,49.0,49.03,49.0,49.02,55400.0,32.1811,32.2008,32.1811,32.1942,55400.0
2005-06-21 09:30:00,49.0,49.03,48.9,48.9,24200.0,32.1811,32.2008,32.1154,32.1154,24200.0
2005-06-21 09:35:00,48.9,49.1,48.9,49.1,29400.0,32.1154,32.2468,32.1154,32.2468,29400.0
2005-06-21 09:40:00,49.1,49.1,48.94,48.94,14500.0,32.2468,32.2468,32.1417,32.1417,14500.0
2005-06-21 09:45:00,48.94,48.94,48.78,48.87,77400.0,32.1417,32.1417,32.0366,32.0957,77400.0
2005-06-21 09:50:00,48.87,48.9,48.75,48.75,49400.0,32.0957,32.1154,32.0169,32.0169,49400.0
2005-06-21 09:55:00,48.75,48.79,48.44,48.55,38700.0,32.0169,32.0432,31.8133,31.8856,38700.0
2005-06-21 10:00:00,48.55,48.6,48.53,48.6,43900.0,31.8856,31.9184,31.8724,31.9184,43900.0
2005-06-21 10:05:00,48.59,48.6,48.53,48.56,39200.0,31.9118,31.9184,31.8724,31.8921,39200.0
2005-06-21 10:10:00,48.57,48.6,48.4,48.45,30600.0,31.8987,31.9184,31.7871,31.8199,30600.0
2005-06-21 10:15:00,48.47,48.56,48.47,48.49,16700.0,31.833,31.8921,31.833,31.8462,16700.0
2005-06-21 10:20:00,48.46,48.57,48.46,48.52,55700.0,31.8265,31.8987,31.8265,31.8659,55700.0
2005-06-21 10:25:00,48.52,48.63,48.51,48.61,17400.0,31.8659,31.9381,31.8593,31.925,17400.0
2005-06-21 10:30:00,48.62,48.66,48.51,48.51,62500.0,31.9315,31.9578,31.8593,31.8593,62500.0
2005-06-21 10:35:00,48.55,48.63,48.54,48.63,18500.0,31.8856,31.9381,31.879,31.9381,18500.0
2005-06-21 10:40:00,48.64,48.72,48.49,48.49,32300.0,31.9447,31.9972,31.8462,31.8462,32300.0
2005-06-21 10:45:00,48.5,48.5,48.44,48.48,40900.0,31.8527,31.8527,31.8133,31.8396,40900.0
2005-06-21 10:50:00,48.48,48.6,48.44,48.53,17600.0,31.8396,31.9184,31.8133,31.8724,17600.0
2005-06-21 10:55:00,48.53,48.62,48.53,48.62,7000.0,31.8724,31.9315,31.8724,31.9315,7000.0
2005-06-21 11:00:00,48.64,48.65,48.62,48.63,6500.0,31.9447,31.9512,31.9315,31.9381,6500.0
2005-06-21 11:05:00,48.63,48.64,48.6,48.61,11100.0,31.9381,31.9447,31.9184,31.925,11100.0
2005-06-21 11:10:00,48.61,48.63,48.61,48.62,8000.0,31.925,31.9381,31.925,31.9315,8000.0
2005-06-21 11:15:00,48.63,48.64,48.6,48.63,10000.0,31.9381,31.9447,31.9184,31.9381,10000.0
2005-06-21 11:20:00,48.63,48.63,48.5,48.53,16600.0,31.9381,31.9381,31.8527,31.8724,16600.0
2005-06-21 11:25:00,48.52,48.63,48.5,48.62,9400.0,31.8659,31.9381,31.8527,31.9315,9400.0
2005-06-21 11:30:00,48.62,48.62,48.53,48.6,8500.0,31.9315,31.9315,31.8724,31.9184,8500.0
2005-06-21 11:35:00,48.6,48.62,48.59,48.61,8300.0,31.9184,31.9315,31.9118,31.925,8300.0
2005-06-21 11:40:00,48.6,48.61,48.57,48.59,4000.0,31.9184,31.925,31.8987,31.9118,4000.0
2005-06-21 11:45:00,48.6,48.61,48.55,48.61,6900.0,31.9184,31.925,31.8856,31.925,6900.0
2005-06-21 11:50:00,48.61,48.68,48.6,48.68,38700.0,31.925,31.9709,31.9184,31.9709,38700.0
2005-06-21 11:55:00,48.68,48.7,48.6,48.6,14000.0,31.9709,31.9841,31.9184,31.9184,14000.0
2005-06-21 12:00:00,48.6,48.65,48.59,48.64,5100.0,31.9184,31.9512,31.9118,31.9447,5100.0
2005-06-21 12:05:00,48.66,48.66,48.56,48.61,9500.0,31.9578,31.9578,31.8921,31.925,9500.0
2005-06-21 12:10:00,48.62,48.65,48.6,48.62,14900.0,31.9315,31.9512,31.9184,31.9315,14900.0
2005-06-21 12:15:00,48.6,48.65,48.6,48.6,65100.0,31.9184,31.9512,31.9184,31.9184,65100.0
2005-06-21 12:20:00,48.62,48.62,48.56,48.57,24200.0,31.9315,31.9315,31.8921,31.8987,24200.0
2005-06-21 12:25:00,48.59,48.59,48.56,48.56,2900.0,31.9118,31.9118,31.8921,31.8921,2900.0
2005-06-21 12:30:00,48.57,48.6,48.55,48.6,9900.0,31.8987,31.9184,31.8856,31.9184,9900.0
2005-06-21 12:35:00,48.59,48.6,48.55,48.6,7600.0,31.9118,31.9184,31.8856,31.9184,7600.0
2005-06-21 12:40:00,48.6,48.6,48.58,48.6,5500.0,31.9184,31.9184,31.9053,31.9184,5500.0
2005-06-21 12:45:00,48.58,48.6,48.57,48.6,4400.0,31.9053,31.9184,31.8987,31.9184,4400.0
2005-06-21 12:50:00,48.6,48.6,48.6,48.6,12900.0,31.9184,31.9184,31.9184,31.9184,12900.0
2005-06-21 12:55:00,48.6,48.6,48.58,48.58,2000.0,31.9184,31.9184,31.9053,31.9053,2000.0
2005-06-21 13:00:00,48.58,48.59,48.52,48.59,8800.0,31.9053,31.9118,31.8659,31.9118,8800.0
2005-06-21 13:05:00,48.57,48.6,48.57,48.6,1000.0,31.8987,31.9184,31.8987,31.9184,1000.0
2005-06-21 13:10:00,48.6,48.6,48.5,48.6,18100.0,31.9184,31.9184,31.8527,31.9184,18100.0
2005-06-21 13:15:00,48.6,48.6,48.56,48.56,16000.0,31.9184,31.9184,31.8921,31.8921,16000.0
2005-06-21 13:20:00,48.56,48.59,48.46,48.59,15100.0,31.8921,31.9118,31.8265,31.9118,15100.0
2005-06-21 13:25:00,48.59,48.6,48.58,48.58,15800.0,31.9118,31.9184,31.9053,31.9053,15800.0
2005-06-21 13:30:00,48.59,48.59,48.57,48.57,3900.0,31.9118,31.9118,31.8987,31.8987,3900.0
2005-06-21 13:35:00,48.57,48.59,48.56,48.56,4100.0,31.8987,31.9118,31.8921,31.8921,4100.0
2005-06-21 13:40:00,48.57,48.6,48.54,48.58,12300.0,31.8987,31.9184,31.879,31.9053,12300.0
2005-06-21 13:45:00,48.58,48.59,48.53,48.57,24200.0,31.9053,31.9118,31.8724,31.8987,24200.0
2005-06-21 13:50:00,48.57,48.58,48.53,48.53,91900.0,31.8987,31.9053,31.8724,31.8724,91900.0
2005-06-21 13:55:00,48.55,48.58,48.53,48.57,16800.0,31.8856,31.9053,31.8724,31.8987,16800.0
2005-06-21 14:00:00,48.58,48.58,48.53,48.58,14000.0,31.9053,31.9053,31.8724,31.9053,14000.0
2005-06-21 14:05:00,48.59,48.59,48.51,48.59,29000.0,31.9118,31.9118,31.8593,31.9118,29000.0
2005-06-21 14:10:00,48.59,48.65,48.58,48.6,25900.0,31.9118,31.9512,31.9053,31.9184,25900.0
2005-06-21 14:15:00,48.63,48.64,48.57,48.58,7200.0,31.9381,31.9447,31.8987,31.9053,7200.0
2005-06-21 14:20:00,48.62,48.62,48.58,48.58,7600.0,31.9315,31.9315,31.9053,31.9053,7600.0
2005-06-21 14:25:00,48.59,48.6,48.58,48.59,9700.0,31.9118,31.9184,31.9053,31.9118,9700.0
2005-06-21 14:30:00,48.59,48.6,48.56,48.6,50100.0,31.9118,31.9184,31.8921,31.9184,50100.0
2005-06-21 14:35:00,48.6,48.62,48.58,48.58,17300.0,31.9184,31.9315,31.9053,31.9053,17300.0
2005-06-21 14:40:00,48.61,48.64,48.6,48.63,7000.0,31.925,31.9447,31.9184,31.9381,7000.0
2005-06-21 14:45:00,48.63,48.68,48.61,48.61,15300.0,31.9381,31.9709,31.925,31.925,15300.0
2005-06-21 14:50:00,48.62,48.64,48.57,48.57,4800.0,31.9315,31.9447,31.8987,31.8987,4800.0
2005-06-21 14:55:00,48.58,48.58,48.54,48.57,11100.0,31.9053,31.9053,31.879,31.8987,11100.0
2005-06-21 15:00:00,48.59,48.61,48.53,48.54,15700.0,31.9118,31.925,31.8724,31.879,15700.0
2005-06-21 15:05:00,48.54,48.61,48.54,48.58,20100.0,31.879,31.925,31.879,31.9053,20100.0
2005-06-21 15:10:00,48.6,48.6,48.53,48.55,10500.0,31.9184,31.9184,31.8724,31.8856,10500.0
2005-06-21 15:15:00,48.54,48.6,48.53,48.53,8200.0,31.879,31.9184,31.8724,31.8724,8200.0
2005-06-21 15:20:00,48.53,48.55,48.48,48.5,15800.0,31.8724,31.8856,31.8396,31.8527,15800.0
2005-06-21 15:25:00,48.51,48.56,48.49,48.5,14500.0,31.8593,31.8921,31.8462,31.8527,14500.0
2005-06-21 15:30:00,48.5,48.6,48.5,48.6,11100.0,31.8527,31.9184,31.8527,31.9184,11100.0
2005-06-21 15:35:00,48.6,48.64,48.6,48.64,37100.0,31.9184,31.9447,31.9184,31.9447,37100.0
2005-06-21 15:40:00,48.64,48.64,48.61,48.62,17800.0,31.9447,31.9447,31.925,31.9315,17800.0
2005-06-21 15:45:00,48.62,48.62,48.57,48.58,21000.0,31.9315,31.9315,31.8987,31.9053,21000.0
2005-06-21 15:50:00,48.55,48.58,48.53,48.55,16900.0,31.8856,31.9053,31.8724,31.8856,16900.0
2005-06-21 15:55:00,48.55,48.58,48.55,48.57,65800.0,31.8856,31.9053,31.8856,31.8987,65800.0
2005-06-22 09:30:00,48.65,48.72,48.59,48.72,25600.0,31.9512,31.9972,31.9118,31.9972,25600.0
2005-06-22 09:35:00,48.8,48.85,48.7,48.7,81300.0,32.0498,32.0826,31.9841,31.9841,81300.0
2005-06-22 09:40:00,48.67,48.79,48.67,48.79,60600.0,31.9644,32.0432,31.9644,32.0432,60600.0
2005-06-22 09:45:00,48.79,48.83,48.72,48.73,54900.0,32.0432,32.0695,31.9972,32.0038,54900.0
2005-06-22 09:50:00,48.74,48.78,48.7,48.77,39300.0,32.0103,32.0366,31.9841,32.0301,39300.0
2005-06-22 09:55:00,48.78,48.8,48.68,48.68,28400.0,32.0366,32.0498,31.9709,31.9709,28400.0
2005-06-22 10:00:00,48.65,48.66,48.59,48.66,16700.0,31.9512,31.9578,31.9118,31.9578,16700.0
2005-06-22 10:05:00,48.67,48.74,48.66,48.74,19800.0,31.9644,32.0103,31.9578,32.0103,19800.0
2005-06-22 10:10:00,48.75,48.8,48.74,48.79,52200.0,32.0169,32.0498,32.0103,32.0432,52200.0
2005-06-22 10:15:00,48.75,48.85,48.74,48.85,23600.0,32.0169,32.0826,32.0103,32.0826,23600.0
2005-06-22 10:20:00,48.85,48.85,48.8,48.82,30600.0,32.0826,32.0826,32.0498,32.0629,30600.0
2005-06-22 10:25:00,48.81,48.82,48.73,48.75,12300.0,32.0563,32.0629,32.0038,32.0169,12300.0
2005-06-22 10:30:00,48.7,48.85,48.7,48.84,18300.0,31.9841,32.0826,31.9841,32.076,18300.0
2005-06-22 10:35:00,48.85,48.85,48.82,48.84,28600.0,32.0826,32.0826,32.0629,32.076,28600.0
2005-06-22 10:40:00,48.84,48.84,48.79,48.79,34800.0,32.076,32.076,32.0432,32.0432,34800.0
2005-06-22 10:45:00,48.79,48.79,48.68,48.7,6300.0,32.0432,32.0432,31.9709,31.9841,6300.0
2005-06-22 10:50:00,48.7,48.7,48.61,48.61,20300.0,31.9841,31.9841,31.925,31.925,20300.0
2005-06-22 10:55:00,48.62,48.63,48.6,48.63,42000.0,31.9315,31.9381,31.9184,31.9381,42000.0
2005-06-22 11:00:00,48.63,48.7,48.61,48.68,8200.0,31.9381,31.9841,31.925,31.9709,8200.0
2005-06-22 11:05:00,48.66,48.66,48.57,48.57,2800.0,31.9578,31.9578,31.8987,31.8987,2800.0
2005-06-22 11:10:00,48.57,48.62,48.56,48.61,5400.0,31.8987,31.9315,31.8921,31.925,5400.0
2005-06-22 11:15:00,48.6,48.6,48.58,48.6,2300.0,31.9184,31.9184,31.9053,31.9184,2300.0
2005-06-22 11:20:00,48.6,48.65,48.6,48.62,9700.0,31.9184,31.9512,31.9184,31.9315,9700.0
2005-06-22 11:25:00,48.64,48.69,48.64,48.67,2500.0,31.9447,31.9775,31.9447,31.9644,2500.0
2005-06-22 11:30:00,48.67,48.67,48.58,48.61,2900.0,31.9644,31.9644,31.9053,31.925,2900.0
2005-06-22 11:35:00,48.61,48.67,48.61,48.66,5700.0,31.925,31.9644,31.925,31.9578,5700.0
2005-06-22 11:40:00,48.66,48.67,48.58,48.61,8400.0,31.9578,31.9644,31.9053,31.925,8400.0
2005-06-22 11:45:00,48.61,48.61,48.58,48.59,5900.0,31.925,31.925,31.9053,31.9118,5900.0
2005-06-22 11:50:00,48.59,48.6,48.57,48.57,4900.0,31.9118,31.9184,31.8987,31.8987,4900.0
2005-06-22 11:55:00,48.59,48.6,48.47,48.47,2000.0,31.9118,31.9184,31.833,31.833,2000.0
2005-06-22 12:00:00,48.47,48.54,48.45,48.54,26500.0,31.833,31.879,31.8199,31.879,26500.0
2005-06-22 12:05:00,48.53,48.65,48.53,48.65,7900.0,31.8724,31.9512,31.8724,31.9512,7900.0
2005-06-22 12:10:00,48.64,48.7,48.63,48.7,5700.0,31.9447,31.9841,31.9381,31.9841,5700.0
2005-06-22 12:15:00,48.71,48.72,48.69,48.7,5700.0,31.9906,31.9972,31.9775,31.9841,5700.0
2005-06-22 12:20:00,48.71,48.73,48.67,48.67,4100.0,31.9906,32.0038,31.9644,31.9644,4100.0
2005-06-22 12:25:00,48.68,48.74,48.68,48.7,72100.0,31.9709,32.0103,31.9709,31.9841,72100.0
2005-06-22 12:30:00,48.72,48.72,48.7,48.72,77300.0,31.9972,31.9972,31.9841,31.9972,77300.0
2005-06-22 12:35:00,48.7,48.75,48.7,48.72,107600.0,31.9841,32.0169,31.9841,31.9972,107600.0
2005-06-22 12:40:00,48.73,48.73,48.69,48.69,1200.0,32.0038,32.0038,31.9775,31.9775,1200.0
2005-06-22 12:45:00,48.69,48.73,48.68,48.73,14100.0,31.9775,32.0038,31.9709,32.0038,14100.0
2005-06-22 12:50:00,48.74,48.75,48.73,48.74,9200.0,32.0103,32.0169,32.0038,32.0103,9200.0
2005-06-22 12:55:00,48.74,48.75,48.73,48.74,27600.0,32.0103,32.0169,32.0038,32.0103,27600.0
2005-06-22 13:00:00,48.74,48.75,48.73,48.75,7700.0,32.0103,32.0169,32.0038,32.0169,7700.0
2005-06-22 13:05:00,48.74,48.75,48.72,48.75,9900.0,32.0103,32.0169,31.9972,32.0169,9900.0
2005-06-22 13:10:00,48.76,48.76,48.75,48.75,4500.0,32.0235,32.0235,32.0169,32.0169,4500.0
2005-06-22 13:15:00,48.75,48.75,48.72,48.75,5400.0,32.0169,32.0169,31.9972,32.0169,5400.0
2005-06-22 13:20:00,48.73,48.74,48.72,48.72,3900.0,32.0038,32.0103,31.9972,31.9972,3900.0
2005-06-22 13:25:00,48.7,48.74,48.7,48.71,53800.0,31.9841,32.0103,31.9841,31.9906,53800.0
2005-06-22 13:30:00,48.69,48.72,48.65,48.72,19700.0,31.9775,31.9972,31.9512,31.9972,19700.0
2005-06-22 13:35:00,48.72,48.74,48.7,48.72,5300.0,31.9972,32.0103,31.9841,31.9972,5300.0
2005-06-22 13:40:00,48.73,48.75,48.73,48.74,6300.0,32.0038,32.0169,32.0038,32.0103,6300.0
2005-06-22 13:45:00,48.73,48.73,48.7,48.7,2400.0,32.0038,32.0038,31.9841,31.9841,2400.0
2005-06-22 13:50:00,48.71,48.72,48.69,48.7,3100.0,31.9906,31.9972,31.9775,31.9841,3100.0
2005-06-22 13:55:00,48.71,48.72,48.7,48.72,2800.0,31.9906,31.9972,31.9841,31.9972,2800.0
2005-06-22 14:00:00,48.71,48.71,48.6,48.66,17300.0,31.9906,31.9906,31.9184,31.9578,17300.0
2005-06-22 14:05:00,48.68,48.68,48.6,48.61,9800.0,31.9709,31.9709,31.9184,31.925,9800.0
2005-06-22 14:10:00,48.61,48.74,48.61,48.71,5300.0,31.925,32.0103,31.925,31.9906,5300.0
2005-06-22 14:15:00,48.72,48.72,48.64,48.66,2800.0,31.9972,31.9972,31.9447,31.9578,2800.0
2005-06-22 14:20:00,48.63,48.67,48.63,48.66,6500.0,31.9381,31.9644,31.9381,31.9578,6500.0
2005-06-22 14:25:00,48.66,48.66,48.63,48.66,34500.0,31.9578,31.9578,31.9381,31.9578,34500.0
2005-06-22 14:30:00,48.68,48.7,48.65,48.66,39200.0,31.9709,31.9841,31.9512,31.9578,39200.0
2005-06-22 14:35:00,48.68,48.71,48.68,48.69,4800.0,31.9709,31.9906,31.9709,31.9775,4800.0
2005-06-22 14:40:00,48.68,48.72,48.65,48.72,6600.0,31.9709,31.9972,31.9512,31.9972,6600.0
2005-06-22 14:45:00,48.73,48.73,48.7,48.72,5600.0,32.0038,32.0038,31.9841,31.9972,5600.0
2005-06-22 14:50:00,48.71,48.8,48.7,48.79,8100.0,31.9906,32.0498,31.9841,32.0432,8100.0
2005-06-22 14:55:00,48.79,48.79,48.76,48.77,8700.0,32.0432,32.0432,32.0235,32.0301,8700.0
2005-06-22 15:00:00,48.75,48.81,48.74,48.79,38000.0,32.0169,32.0563,32.0103,32.0432,38000.0
2005-06-22 15:05:00,48.78,48.79,48.74,48.75,8300.0,32.0366,32.0432,32.0103,32.0169,8300.0
2005-06-22 15:10:00,48.76,48.8,48.76,48.8,7400.0,32.0235,32.0498,32.0235,32.0498,7400.0
2005-06-22 15:15:00,48.8,48.8,48.75,48.76,15500.0,32.0498,32.0498,32.0169,32.0235,15500.0
2005-06-22 15:20:00,48.78,48.8,48.74,48.74,50600.0,32.0366,32.0498,32.0103,32.0103,50600.0
2005-06-22 15:25:00,48.72,48.72,48.63,48.72,11400.0,31.9972,31.9972,31.9381,31.9972,11400.0
2005-06-22 15:30:00,48.72,48.72,48.66,48.69,11100.0,31.9972,31.9972,31.9578,31.9775,11100.0
2005-06-22 15:35:00,48.7,48.79,48.7,48.79,12500.0,31.9841,32.0432,31.9841,32.0432,12500.0
2005-06-22 15:40:00,48.78,48.79,48.74,48.74,5700.0,32.0366,32.0432,32.0103,32.0103,5700.0
2005-06-22 15:45:00,48.74,48.74,48.64,48.65,29900.0,32.0103,32.0103,31.9447,31.9512,29900.0
2005-06-22 15:50:00,48.65,48.77,48.65,48.68,31900.0,31.9512,32.0301,31.9512,31.9709,31900.0
2005-06-22 15:55:00,48.68,48.68,48.64,48.64,80900.0,31.9709,31.9709,31.9447,31.9447,80900.0
2005-06-23 09:30:00,48.45,48.48,48.35,48.42,16400.0,31.8199,31.8396,31.7542,31.8002,16400.0
2005-06-23 09:35:00,48.41,48.55,48.39,48.49,11600.0,31.7936,31.8856,31.7805,31.8462,11600.0
2005-06-23 09:40:00,48.53,48.62,48.51,48.52,9800.0,31.8724,31.9315,31.8593,31.8659,9800.0
2005-06-23 09:45:00,48.52,48.66,48.52,48.64,9000.0,31.8659,31.9578,31.8659,31.9447,9000.0
2005-06-23 09:50:00,48.65,48.71,48.6,48.65,26000.0,31.9512,31.9906,31.9184,31.9512,26000.0
2005-06-23 09:55:00,48.65,48.68,48.55,48.66,7400.0,31.9512,31.9709,31.8856,31.9578,7400.0
2005-06-23 10:00:00,48.66,48.66,48.5,48.53,10800.0,31.9578,31.9578,31.8527,31.8724,10800.0
2005-06-23 10:05:00,48.51,48.55,48.51,48.53,10000.0,31.8593,31.8856,31.8593,31.8724,10000.0
2005-06-23 10:10:00,48.54,48.56,48.47,48.47,13300.0,31.879,31.8921,31.833,31.833,13300.0
2005-06-23 10:15:00,48.47,48.57,48.46,48.5,11800.0,31.833,31.8987,31.8265,31.8527,11800.0
2005-06-23 10:20:00,48.55,48.59,48.5,48.59,7200.0,31.8856,31.9118,31.8527,31.9118,7200.0
2005-06-23 10:25:00,48.59,48.61,48.5,48.5,4900.0,31.9118,31.925,31.8527,31.8527,4900.0
2005-06-23 10:30:00,48.49,48.59,48.46,48.56,4100.0,31.8462,31.9118,31.8265,31.8921,4100.0
2005-06-23 10:35:00,48.56,48.7,48.5,48.65,14300.0,31.8921,31.9841,31.8527,31.9512,14300.0
2005-06-23 10:40:00,48.66,48.69,48.5,48.53,30500.0,31.9578,31.9775,31.8527,31.8724,30500.0
2005-06-23 10:45:00,48.54,48.57,48.51,48.55,4200.0,31.879,31.8987,31.8593,31.8856,4200.0
2005-06-23 10:50:00,48.56,48.64,48.52,48.64,5200.0,31.8921,31.9447,31.8659,31.9447,5200.0
2005-06-23 10:55:00,48.61,48.72,48.61,48.72,9900.0,31.925,31.9972,31.925,31.9972,9900.0
2005-06-23 11:00:00,48.72,48.75,48.7,48.7,12700.0,31.9972,32.0169,31.9841,31.9841,12700.0
2005-06-23 11:05:00,48.72,48.75,48.72,48.74,5100.0,31.9972,32.0169,31.9972,32.0103,5100.0
2005-06-23 11:10:00,48.75,48.75,48.71,48.73,7900.0,32.0169,32.0169,31.9906,32.0038,7900.0
2005-06-23 11:15:00,48.75,48.75,48.74,48.75,25800.0,32.0169,32.0169,32.0103,32.0169,25800.0
2005-06-23 11:20:00,48.75,48.77,48.73,48.75,32800.0,32.0169,32.0301,32.0038,32.0169,32800.0
2005-06-23 11:25:00,48.75,48.77,48.7,48.73,11400.0,32.0169,32.0301,31.9841,32.0038,11400.0
2005-06-23 11:30:00,48.76,48.79,48.73,48.73,3300.0,32.0235,32.0432,32.0038,32.0038,3300.0
2005-06-23 11:35:00,48.74,48.75,48.72,48.73,10400.0,32.0103,32.0169,31.9972,32.0038,10400.0
2005-06-23 11:40:00,48.75,48.75,48.66,48.68,12600.0,32.0169,32.0169,31.9578,31.9709,12600.0
2005-06-23 11:45:00,48.68,48.7,48.64,48.7,13500.0,31.9709,31.9841,31.9447,31.9841,13500.0
2005-06-23 11:50:00,48.7,48.7,48.65,48.66,13200.0,31.9841,31.9841,31.9512,31.9578,13200.0
2005-06-23 11:55:00,48.7,48.7,48.6,48.6,29300.0,31.9841,31.9841,31.9184,31.9184,29300.0
2005-06-23 12:00:00,48.64,48.66,48.55,48.66,6100.0,31.9447,31.9578,31.8856,31.9578,6100.0
2005-06-23 12:05:00,48.64,48.71,48.58,48.69,11200.0,31.9447,31.9906,31.9053,31.9775,11200.0
2005-06-23 12:10:00,48.69,48.72,48.69,48.71,3100.0,31.9775,31.9972,31.9775,31.9906,3100.0
2005-06-23 12:15:00,48.72,48.74,48.65,48.65,16800.0,31.9972,32.0103,31.9512,31.9512,16800.0
2005-06-23 12:20:00,48.66,48.67,48.64,48.66,2500.0,31.9578,31.9644,31.9447,31.9578,2500.0
2005-06-23 12:25:00,48.68,48.69,48.61,48.62,14800.0,31.9709,31.9775,31.925,31.9315,14800.0
2005-06-23 12:30:00,48.63,48.66,48.57,48.65,8800.0,31.9381,31.9578,31.8987,31.9512,8800.0
2005-06-23 12:35:00,48.64,48.7,48.64,48.7,2600.0,31.9447,31.9841,31.9447,31.9841,2600.0
2005-06-23 12:40:00,48.7,48.7,48.67,48.67,2400.0,31.9841,31.9841,31.9644,31.9644,2400.0
2005-06-23 12:45:00,48.67,48.67,48.64,48.67,2400.0,31.9644,31.9644,31.9447,31.9644,2400.0
2005-06-23 12:50:00,48.67,48.67,48.59,48.59,4100.0,31.9644,31.9644,31.9118,31.9118,4100.0
2005-06-23 12:55:00,48.61,48.61,48.49,48.51,5700.0,31.925,31.925,31.8462,31.8593,5700.0
2005-06-23 13:00:00,48.52,48.63,48.5,48.62,10400.0,31.8659,31.9381,31.8527,31.9315,10400.0
2005-06-23 13:05:00,48.63,48.65,48.59,48.59,10100.0,31.9381,31.9512,31.9118,31.9118,10100.0
2005-06-23 13:10:00,48.58,48.58,48.5,48.54,4900.0,31.9053,31.9053,31.8527,31.879,4900.0
2005-06-23 13:15:00,48.54,48.55,48.43,48.52,19000.0,31.879,31.8856,31.8068,31.8659,19000.0
2005-06-23 13:20:00,48.51,48.56,48.44,48.44,8200.0,31.8593,31.8921,31.8133,31.8133,8200.0
2005-06-23 13:25:00,48.47,48.55,48.47,48.55,15300.0,31.833,31.8856,31.833,31.8856,15300.0
2005-06-23 13:30:00,48.54,48.55,48.5,48.54,33100.0,31.879,31.8856,31.8527,31.879,33100.0
2005-06-23 13:35:00,48.53,48.53,48.3,48.3,13100.0,31.8724,31.8724,31.7214,31.7214,13100.0
2005-06-23 13:40:00,48.28,48.29,48.21,48.24,11200.0,31.7082,31.7148,31.6623,31.682,11200.0
2005-06-23 13:45:00,48.26,48.28,48.24,48.24,32800.0,31.6951,31.7082,31.682,31.682,32800.0
2005-06-23 13:50:00,48.23,48.23,48.09,48.15,21300.0,31.6754,31.6754,31.5835,31.6229,21300.0
2005-06-23 13:55:00,48.15,48.15,48.12,48.14,25900.0,31.6229,31.6229,31.6032,31.6163,25900.0
2005-06-23 14:00:00,48.15,48.21,48.13,48.19,18700.0,31.6229,31.6623,31.6097,31.6491,18700.0
2005-06-23 14:05:00,48.19,48.25,48.15,48.19,8700.0,31.6491,31.6885,31.6229,31.6491,8700.0
2005-06-23 14:10:00,48.18,48.18,48.1,48.12,6700.0,31.6426,31.6426,31.59,31.6032,6700.0
2005-06-23 14:15:00,48.11,48.24,48.11,48.22,10000.0,31.5966,31.682,31.5966,31.6688,10000.0
2005-06-23 14:20:00,48.23,48.23,48.12,48.2,13400.0,31.6754,31.6754,31.6032,31.6557,13400.0
2005-06-23 14:25:00,48.2,48.24,48.19,48.19,15000.0,31.6557,31.682,31.6491,31.6491,15000.0
2005-06-23 14:30:00,48.18,48.21,48.16,48.21,14600.0,31.6426,31.6623,31.6294,31.6623,14600.0
2005-06-23 14:35:00,48.24,48.31,48.22,48.3,17900.0,31.682,31.7279,31.6688,31.7214,17900.0
2005-06-23 14:40:00,48.3,48.3,48.03,48.1,23100.0,31.7214,31.7214,31.5441,31.59,23100.0
2005-06-23 14:45:00,48.1,48.25,48.1,48.25,12500.0,31.59,31.6885,31.59,31.6885,12500.0
2005-06-23 14:50:00,48.29,48.29,48.15,48.18,22200.0,31.7148,31.7148,31.6229,31.6426,22200.0
2005-06-23 14:55:00,48.2,48.26,48.18,48.26,8000.0,31.6557,31.6951,31.6426,31.6951,8000.0
2005-06-23 15:00:00,48.29,48.29,48.22,48.22,8500.0,31.7148,31.7148,31.6688,31.6688,8500.0
2005-06-23 15:05:00,48.23,48.25,48.1,48.12,35300.0,31.6754,31.6885,31.59,31.6032,35300.0
2005-06-23 15:10:00,48.12,48.28,48.1,48.2,15800.0,31.6032,31.7082,31.59,31.6557,15800.0
2005-06-23 15:15:00,48.2,48.2,48.0,48.0,32200.0,31.6557,31.6557,31.5243,31.5243,32200.0
2005-06-23 15:20:00,48.0,48.09,47.99,48.08,31000.0,31.5243,31.5835,31.5178,31.5769,31000.0
2005-06-23 15:25:00,48.09,48.09,47.91,47.99,45600.0,31.5835,31.5835,31.4652,31.5178,45600.0
2005-06-23 15:30:00,47.99,47.99,47.92,47.93,19900.0,31.5178,31.5178,31.4718,31.4784,19900.0
2005-06-23 15:35:00,47.93,48.04,47.92,47.99,32200.0,31.4784,31.5506,31.4718,31.5178,32200.0
2005-06-23 15:40:00,47.99,48.04,47.96,47.99,12500.0,31.5178,31.5506,31.4981,31.5178,12500.0
2005-06-23 15:45:00,47.99,48.06,47.99,48.01,44300.0,31.5178,31.5638,31.5178,31.5309,44300.0
2005-06-23 15:50:00,48.02,48.08,48.0,48.06,26900.0,31.5375,31.5769,31.5243,31.5638,26900.0
2005-06-23 15:55:00,48.06,48.15,48.06,48.15,77600.0,31.5638,31.6229,31.5638,31.6229,77600.0
2005-06-24 09:30:00,47.4,47.48,47.4,47.48,49400.0,31.1303,31.1828,31.1303,31.1828,49400.0
2005-06-24 09:35:00,47.5,47.67,46.67,46.94,78800.0,31.196,31.3076,30.6509,30.8282,78800.0
2005-06-24 09:40:00,46.94,47.08,46.92,46.96,37100.0,30.8282,30.9201,30.8151,30.8413,37100.0
2005-06-24 09:45:00,46.97,47.1,46.92,47.05,67900.0,30.8479,30.9333,30.8151,30.9004,67900.0
2005-06-24 09:50:00,47.08,47.08,46.85,46.87,32100.0,30.9201,30.9201,30.7691,30.7822,32100.0
2005-06-24 09:55:00,46.9,47.17,46.9,47.17,21800.0,30.8019,30.9792,30.8019,30.9792,21800.0
2005-06-24 10:00:00,47.18,47.27,47.18,47.18,12200.0,30.9858,31.0449,30.9858,30.9858,12200.0
2005-06-24 10:05:00,47.15,47.21,47.12,47.21,17100.0,30.9661,31.0055,30.9464,31.0055,17100.0
2005-06-24 10:10:00,47.21,47.44,47.21,47.42,29400.0,31.0055,31.1566,31.0055,31.1434,29400.0
2005-06-24 10:15:00,47.42,47.42,47.15,47.16,16600.0,31.1434,31.1434,30.9661,30.9727,16600.0
2005-06-24 10:20:00,47.16,47.18,46.97,46.97,13700.0,30.9727,30.9858,30.8479,30.8479,13700.0
2005-06-24 10:25:00,46.98,47.08,46.95,47.05,14400.0,30.8545,30.9201,30.8348,30.9004,14400.0
2005-06-24 10:30:00,47.09,47.2,47.08,47.2,21700.0,30.9267,30.9989,30.9201,30.9989,21700.0
2005-06-24 10:35:00,47.21,47.22,47.15,47.21,9900.0,31.0055,31.0121,30.9661,31.0055,9900.0
2005-06-24 10:40:00,47.21,47.39,47.19,47.19,21000.0,31.0055,31.1237,30.9924,30.9924,21000.0
2005-06-24 10:45:00,47.18,47.18,47.02,47.04,49300.0,30.9858,30.9858,30.8807,30.8939,49300.0
2005-06-24 10:50:00,47.05,47.17,47.04,47.17,14900.0,30.9004,30.9792,30.8939,30.9792,14900.0
2005-06-24 10:55:00,47.15,47.24,47.15,47.22,17200.0,30.9661,31.0252,30.9661,31.0121,17200.0
2005-06-24 11:00:00,47.22,47.26,47.21,47.25,19800.0,31.0121,31.0383,31.0055,31.0318,19800.0
2005-06-24 11:05:00,47.24,47.34,47.24,47.32,21800.0,31.0252,31.0909,31.0252,31.0778,21800.0
2005-06-24 11:10:00,47.31,47.35,47.31,47.35,3900.0,31.0712,31.0975,31.0712,31.0975,3900.0
2005-06-24 11:15:00,47.35,47.38,47.34,47.37,12400.0,31.0975,31.1172,31.0909,31.1106,12400.0
2005-06-24 11:20:00,47.36,47.43,47.36,47.43,28600.0,31.104,31.15,31.104,31.15,28600.0
2005-06-24 11:25:00,47.42,47.42,47.39,47.39,10700.0,31.1434,31.1434,31.1237,31.1237,10700.0
2005-06-24 11:30:00,47.37,47.41,47.35,47.35,22400.0,31.1106,31.1369,31.0975,31.0975,22400.0
2005-06-24 11:35:00,47.35,47.35,47.27,47.27,11400.0,31.0975,31.0975,31.0449,31.0449,11400.0
2005-06-24 11:40:00,47.29,47.34,47.28,47.31,14700.0,31.0581,31.0909,31.0515,31.0712,14700.0
2005-06-24 11:45:00,47.31,47.34,47.31,47.32,10500.0,31.0712,31.0909,31.0712,31.0778,10500.0
2005-06-24 11:50:00,47.32,47.32,47.25,47.28,13600.0,31.0778,31.0778,31.0318,31.0515,13600.0
2005-06-24 11:55:00,47.28,47.31,47.27,47.3,26000.0,31.0515,31.0712,31.0449,31.0646,26000.0
2005-06-24 12:00:00,47.31,47.38,47.3,47.33,18200.0,31.0712,31.1172,31.0646,31.0843,18200.0
2005-06-24 12:05:00,47.34,47.34,47.32,47.33,4800.0,31.0909,31.0909,31.0778,31.0843,4800.0
2005-06-24 12:10:00,47.34,47.35,47.28,47.31,9200.0,31.0909,31.0975,31.0515,31.0712,9200.0
2005-06-24 12:15:00,47.3,47.36,47.29,47.36,10700.0,31.0646,31.104,31.0581,31.104,10700.0
2005-06-24 12:20:00,47.34,47.38,47.34,47.38,8400.0,31.0909,31.1172,31.0909,31.1172,8400.0
2005-06-24 12:25:00,47.39,47.44,47.39,47.42,30600.0,31.1237,31.1566,31.1237,31.1434,30600.0
2005-06-24 12:30:00,47.43,47.44,47.38,47.39,10400.0,31.15,31.1566,31.1172,31.1237,10400.0
2005-06-24 12:35:00,47.39,47.45,47.38,47.45,7500.0,31.1237,31.1631,31.1172,31.1631,7500.0
2005-06-24 12:40:00,47.43,47.5,47.43,47.48,10800.0,31.15,31.196,31.15,31.1828,10800.0
2005-06-24 12:45:00,47.48,47.5,47.47,47.48,7400.0,31.1828,31.196,31.1763,31.1828,7400.0
2005-06-24 12:50:00,47.49,47.52,47.49,47.52,9800.0,31.1894,31.2091,31.1894,31.2091,9800.0
2005-06-24 12:55:00,47.52,47.55,47.46,47.46,11100.0,31.2091,31.2288,31.1697,31.1697,11100.0
2005-06-24 13:00:00,47.46,47.52,47.45,47.52,16700.0,31.1697,31.2091,31.1631,31.2091,16700.0
2005-06-24 13:05:00,47.52,47.53,47.47,47.48,8300.0,31.2091,31.2157,31.1763,31.1828,8300.0
2005-06-24 13:10:00,47.49,47.49,47.41,47.45,16200.0,31.1894,31.1894,31.1369,31.1631,16200.0
2005-06-24 13:15:00,47.45,47.54,47.44,47.52,13500.0,31.1631,31.2222,31.1566,31.2091,13500.0
2005-06-24 13:20:00,47.51,47.54,47.5,47.54,4800.0,31.2025,31.2222,31.196,31.2222,4800.0
2005-06-24 13:25:00,47.54,47.54,47.45,47.46,8100.0,31.2222,31.2222,31.1631,31.1697,8100.0
2005-06-24 13:30:00,47.46,47.48,47.42,47.42,10200.0,31.1697,31.1828,31.1434,31.1434,10200.0
2005-06-24 13:35:00,47.41,47.5,47.41,47.5,9400.0,31.1369,31.196,31.1369,31.196,9400.0
2005-06-24 13:40:00,47.49,47.5,47.47,47.5,7200.0,31.1894,31.196,31.1763,31.196,7200.0
2005-06-24 13:45:00,47.49,47.5,47.42,47.48,12800.0,31.1894,31.196,31.1434,31.1828,12800.0
2005-06-24 13:50:00,47.49,47.54,47.45,47.45,9700.0,31.1894,31.2222,31.1631,31.1631,9700.0
2005-06-24 13:55:00,47.48,47.5,47.41,47.41,9700.0,31.1828,31.196,31.1369,31.1369,9700.0
2005-06-24 14:00:00,47.41,47.42,47.32,47.37,13600.0,31.1369,31.1434,31.0778,31.1106,13600.0
2005-06-24 14:05:00,47.37,47.41,47.32,47.34,9500.0,31.1106,31.1369,31.0778,31.0909,9500.0
2005-06-24 14:10:00,47.33,47.42,47.33,47.4,10000.0,31.0843,31.1434,31.0843,31.1303,10000.0
2005-06-24 14:15:00,47.4,47.41,47.38,47.41,25400.0,31.1303,31.1369,31.1172,31.1369,25400.0
2005-06-24 14:20:00,47.41,47.51,47.41,47.44,35400.0,31.1369,31.2025,31.1369,31.1566,35400.0
2005-06-24 14:25:00,47.43,47.48,47.39,47.48,10900.0,31.15,31.1828,31.1237,31.1828,10900.0
2005-06-24 14:30:00,47.48,47.49,47.41,47.41,13700.0,31.1828,31.1894,31.1369,31.1369,13700.0
2005-06-24 14:35:00,47.41,47.41,47.35,47.35,7900.0,31.1369,31.1369,31.0975,31.0975,7900.0
2005-06-24 14:40:00,47.35,47.38,47.35,47.37,8000.0,31.0975,31.1172,31.0975,31.1106,8000.0
2005-06-24 14:45:00,47.37,47.55,47.35,47.55,7600.0,31.1106,31.2288,31.0975,31.2288,7600.0
2005-06-24 14:50:00,47.53,47.53,47.39,47.39,9200.0,31.2157,31.2157,31.1237,31.1237,9200.0
2005-06-24 14:55:00,47.38,47.46,47.37,47.46,16200.0,31.1172,31.1697,31.1106,31.1697,16200.0
2005-06-24 15:00:00,47.47,47.47,47.46,47.47,24100.0,31.1763,31.1763,31.1697,31.1763,24100.0
2005-06-24 15:05:00,47.47,47.51,47.46,47.51,26200.0,31.1763,31.2025,31.1697,31.2025,26200.0
2005-06-24 15:10:00,47.5,47.52,47.46,47.46,12300.0,31.196,31.2091,31.1697,31.1697,12300.0
2005-06-24 15:15:00,47.47,47.51,47.45,47.51,25000.0,31.1763,31.2025,31.1631,31.2025,25000.0
2005-06-24 15:20:00,47.48,47.51,47.45,47.45,13700.0,31.1828,31.2025,31.1631,31.1631,13700.0
2005-06-24 15:25:00,47.45,47.58,47.43,47.58,21100.0,31.1631,31.2485,31.15,31.2485,21100.0
2005-06-24 15:30:00,47.58,47.64,47.58,47.62,10600.0,31.2485,31.2879,31.2485,31.2748,10600.0
2005-06-24 15:35:00,47.62,47.63,47.52,47.58,14000.0,31.2748,31.2813,31.2091,31.2485,14000.0
2005-06-24 15:40:00,47.59,47.61,47.55,47.56,10800.0,31.2551,31.2682,31.2288,31.2354,10800.0
2005-06-24 15:45:00,47.56,47.64,47.55,47.63,16200.0,31.2354,31.2879,31.2288,31.2813,16200.0
2005-06-24 15:50:00,47.63,47.64,47.59,47.59,6100.0,31.2813,31.2879,31.2551,31.2551,6100.0
2005-06-24 15:55:00,47.57,47.58,47.57,47.58,10300.0,31.2419,31.2485,31.2419,31.2485,10300.0
2005-06-27 09:30:00,47.53,47.6,47.53,47.58,23300.0,31.2157,31.2616,31.2157,31.2485,23300.0
2005-06-27 09:35:00,47.57,47.57,47.37,47.55,5500.0,31.2419,31.2419,31.1106,31.2288,5500.0
2005-06-27 09:40:00,47.55,47.58,47.26,47.35,42900.0,31.2288,31.2485,31.0383,31.0975,42900.0
2005-06-27 09:45:00,47.35,47.6,47.35,47.48,23800.0,31.0975,31.2616,31.0975,31.1828,23800.0
2005-06-27 09:50:00,47.49,47.5,47.37,47.5,8400.0,31.1894,31.196,31.1106,31.196,8400.0
2005-06-27 09:55:00,47.48,47.61,47.48,47.58,11500.0,31.1828,31.2682,31.1828,31.2485,11500.0
2005-06-27 10:00:00,47.58,47.67,47.57,47.66,30300.0,31.2485,31.3076,31.2419,31.3011,30300.0
2005-06-27 10:05:00,47.66,47.7,47.63,47.64,18900.0,31.3011,31.3273,31.2813,31.2879,18900.0
2005-06-27 10:10:00,47.61,47.74,47.58,47.74,12100.0,31.2682,31.3536,31.2485,31.3536,12100.0
2005-06-27 10:15:00,47.74,47.85,47.73,47.85,10400.0,31.3536,31.4258,31.347,31.4258,10400.0
2005-06-27 10:20:00,47.82,47.85,47.77,47.78,7100.0,31.4061,31.4258,31.3733,31.3799,7100.0
2005-06-27 10:25:00,47.74,47.86,47.73,47.86,6100.0,31.3536,31.4324,31.347,31.4324,6100.0
2005-06-27 10:30:00,47.86,47.89,47.8,47.89,7500.0,31.4324,31.4521,31.393,31.4521,7500.0
2005-06-27 10:35:00,47.88,47.9,47.87,47.89,2700.0,31.4455,31.4587,31.439,31.4521,2700.0
2005-06-27 10:40:00,47.89,47.91,47.84,47.89,9800.0,31.4521,31.4652,31.4193,31.4521,9800.0
2005-06-27 10:45:00,47.87,47.9,47.84,47.87,10100.0,31.439,31.4587,31.4193,31.439,10100.0
2005-06-27 10:50:00,47.88,47.91,47.86,47.9,8800.0,31.4455,31.4652,31.4324,31.4587,8800.0
2005-06-27 10:55:00,47.9,47.93,47.9,47.91,7400.0,31.4587,31.4784,31.4587,31.4652,7400.0
2005-06-27 11:00:00,47.91,47.93,47.9,47.9,11900.0,31.4652,31.4784,31.4587,31.4587,11900.0
2005-06-27 11:05:00,47.9,47.92,47.9,47.92,5100.0,31.4587,31.4718,31.4587,31.4718,5100.0
2005-06-27 11:10:00,47.92,47.93,47.91,47.93,4400.0,31.4718,31.4784,31.4652,31.4784,4400.0
2005-06-27 11:15:00,47.92,48.0,47.91,48.0,11700.0,31.4718,31.5243,31.4652,31.5243,11700.0
2005-06-27 11:20:00,48.0,48.09,48.0,48.05,14900.0,31.5243,31.5835,31.5243,31.5572,14900.0
2005-06-27 11:25:00,48.05,48.07,48.0,48.0,8700.0,31.5572,31.5703,31.5243,31.5243,8700.0
2005-06-27 11:30:00,48.0,48.0,47.92,47.96,10900.0,31.5243,31.5243,31.4718,31.4981,10900.0
2005-06-27 11:35:00,47.94,47.96,47.9,47.91,14700.0,31.4849,31.4981,31.4587,31.4652,14700.0
2005-06-27 11:40:00,47.9,48.05,47.89,48.02,19100.0,31.4587,31.5572,31.4521,31.5375,19100.0
2005-06-27 11:45:00,48.02,48.02,47.96,47.99,4700.0,31.5375,31.5375,31.4981,31.5178,4700.0
2005-06-27 11:50:00,47.97,47.98,47.94,47.94,5200.0,31.5046,31.5112,31.4849,31.4849,5200.0
2005-06-27 11:55:00,47.95,47.97,47.95,47.97,3400.0,31.4915,31.5046,31.4915,31.5046,3400.0
2005-06-27 12:00:00,47.96,48.05,47.93,47.93,5600.0,31.4981,31.5572,31.4784,31.4784,5600.0
2005-06-27 12:05:00,47.92,48.04,47.91,48.01,7600.0,31.4718,31.5506,31.4652,31.5309,7600.0
2005-06-27 12:10:00,48.01,48.07,47.97,48.01,7200.0,31.5309,31.5703,31.5046,31.5309,7200.0
2005-06-27 12:15:00,48.01,48.07,48.01,48.01,2900.0,31.5309,31.5703,31.5309,31.5309,2900.0
2005-06-27 12:20:00,48.03,48.09,48.02,48.07,5200.0,31.5441,31.5835,31.5375,31.5703,5200.0
2005-06-27 12:25:00,48.06,48.08,48.01,48.01,3800.0,31.5638,31.5769,31.5309,31.5309,3800.0
2005-06-27 12:30:00,47.99,48.01,47.99,48.01,2700.0,31.5178,31.5309,31.5178,31.5309,2700.0
2005-06-27 12:35:00,48.01,48.03,47.94,47.94,12900.0,31.5309,31.5441,31.4849,31.4849,12900.0
2005-06-27 12:40:00,47.95,47.96,47.91,47.92,5300.0,31.4915,31.4981,31.4652,31.4718,5300.0
2005-06-27 12:45:00,47.92,47.98,47.88,47.89,9500.0,31.4718,31.5112,31.4455,31.4521,9500.0
2005-06-27 12:50:00,47.89,47.89,47.82,47.85,7100.0,31.4521,31.4521,31.4061,31.4258,7100.0
2005-06-27 12:55:00,47.87,47.92,47.87,47.9,3100.0,31.439,31.4718,31.439,31.4587,3100.0
2005-06-27 13:00:00,47.88,47.88,47.74,47.74,7500.0,31.4455,31.4455,31.3536,31.3536,7500.0
2005-06-27 13:05:00,47.72,47.86,47.7,47.85,6600.0,31.3405,31.4324,31.3273,31.4258,6600.0
2005-06-27 13:10:00,47.85,47.87,47.85,47.86,5900.0,31.4258,31.439,31.4258,31.4324,5900.0
2005-06-27 13:15:00,47.86,47.86,47.82,47.82,1400.0,31.4324,31.4324,31.4061,31.4061,1400.0
2005-06-27 13:20:00,47.82,47.83,47.78,47.82,10500.0,31.4061,31.4127,31.3799,31.4061,10500.0
2005-06-27 13:25:00,47.82,47.82,47.79,47.81,2200.0,31.4061,31.4061,31.3864,31.3996,2200.0
2005-06-27 13:30:00,47.79,47.84,47.78,47.82,7300.0,31.3864,31.4193,31.3799,31.4061,7300.0
2005-06-27 13:35:00,47.82,47.82,47.74,47.76,5700.0,31.4061,31.4061,31.3536,31.3667,5700.0
2005-06-27 13:40:00,47.75,47.76,47.69,47.69,3600.0,31.3602,31.3667,31.3208,31.3208,3600.0
2005-06-27 13:45:00,47.69,47.69,47.59,47.68,5600.0,31.3208,31.3208,31.2551,31.3142,5600.0
2005-06-27 13:50:00,47.67,47.69,47.67,47.67,2900.0,31.3076,31.3208,31.3076,31.3076,2900.0
2005-06-27 13:55:00,47.64,47.67,47.61,47.61,3200.0,31.2879,31.3076,31.2682,31.2682,3200.0
2005-06-27 14:00:00,47.59,47.67,47.56,47.62,10700.0,31.2551,31.3076,31.2354,31.2748,10700.0
2005-06-27 14:05:00,47.62,47.64,47.59,47.64,13300.0,31.2748,31.2879,31.2551,31.2879,13300.0
2005-06-27 14:10:00,47.62,47.67,47.62,47.63,5400.0,31.2748,31.3076,31.2748,31.2813,5400.0
2005-06-27 14:15:00,47.63,47.63,47.59,47.59,4100.0,31.2813,31.2813,31.2551,31.2551,4100.0
2005-06-27 14:20:00,47.57,47.61,47.57,47.61,8000.0,31.2419,31.2682,31.2419,31.2682,8000.0
2005-06-27 14:25:00,47.6,47.6,47.57,47.58,5700.0,31.2616,31.2616,31.2419,31.2485,5700.0
2005-06-27 14:30:00,47.58,47.7,47.57,47.69,8000.0,31.2485,31.3273,31.2419,31.3208,8000.0
2005-06-27 14:35:00,47.7,47.73,47.62,47.62,5200.0,31.3273,31.347,31.2748,31.2748,5200.0
2005-06-27 14:40:00,47.61,47.61,47.59,47.59,5900.0,31.2682,31.2682,31.2551,31.2551,5900.0
2005-06-27 14:45:00,47.55,47.66,47.55,47.66,4000.0,31.2288,31.3011,31.2288,31.3011,4000.0
2005-06-27 14:50:00,47.63,47.73,47.62,47.71,8200.0,31.2813,31.347,31.2748,31.3339,8200.0
2005-06-27 14:55:00,47.72,47.78,47.7,47.7,5200.0,31.3405,31.3799,31.3273,31.3273,5200.0
2005-06-27 15:00:00,47.68,47.69,47.6,47.62,6300.0,31.3142,31.3208,31.2616,31.2748,6300.0
2005-06-27 15:05:00,47.62,47.77,47.6,47.77,5900.0,31.2748,31.3733,31.2616,31.3733,5900.0
2005-06-27 15:10:00,47.77,47.8,47.73,47.75,16900.0,31.3733,31.393,31.347,31.3602,16900.0
2005-06-27 15:15:00,47.75,47.8,47.65,47.8,17000.0,31.3602,31.393,31.2945,31.393,17000.0
2005-06-27 15:20:00,47.79,47.81,47.76,47.8,6800.0,31.3864,31.3996,31.3667,31.393,6800.0
2005-06-27 15:25:00,47.8,47.97,47.8,47.89,15900.0,31.393,31.5046,31.393,31.4521,15900.0
2005-06-27 15:30:00,47.88,47.88,47.8,47.88,11500.0,31.4455,31.4455,31.393,31.4455,11500.0
2005-06-27 15:35:00,47.88,47.93,47.87,47.91,6500.0,31.4455,31.4784,31.439,31.4652,6500.0
2005-06-27 15:40:00,47.89,47.89,47.83,47.86,8000.0,31.4521,31.4521,31.4127,31.4324,8000.0
2005-06-27 15:45:00,47.87,47.87,47.84,47.85,6200.0,31.439,31.439,31.4193,31.4258,6200.0
2005-06-27 15:50:00,47.81,47.83,47.79,47.83,12700.0,31.3996,31.4127,31.3864,31.4127,12700.0
2005-06-27 15:55:00,47.82,47.88,47.82,47.88,25600.0,31.4061,31.4455,31.4061,31.4455,25600.0
2005-06-28 09:30:00,48.02,48.05,47.98,48.02,10600.0,31.5375,31.5572,31.5112,31.5375,10600.0
2005-06-28 09:35:00,48.09,48.25,48.09,48.13,3500.0,31.5835,31.6885,31.5835,31.6097,3500.0
2005-06-28 09:40:00,48.0,48.4,47.97,48.4,10600.0,31.5243,31.7871,31.5046,31.7871,10600.0
2005-06-28 09:45:00,48.42,48.52,48.29,48.35,8100.0,31.8002,31.8659,31.7148,31.7542,8100.0
2005-06-28 09:50:00,48.35,48.45,48.33,48.34,5900.0,31.7542,31.8199,31.7411,31.7476,5900.0
2005-06-28 09:55:00,48.33,48.33,48.29,48.29,6400.0,31.7411,31.7411,31.7148,31.7148,6400.0
2005-06-28 10:00:00,48.29,48.63,48.29,48.59,15900.0,31.7148,31.9381,31.7148,31.9118,15900.0
2005-06-28 10:05:00,48.59,48.6,48.5,48.5,8000.0,31.9118,31.9184,31.8527,31.8527,8000.0
2005-06-28 10:10:00,48.5,48.7,48.5,48.61,11000.0,31.8527,31.9841,31.8527,31.925,11000.0
2005-06-28 10:15:00,48.62,48.75,48.62,48.75,9100.0,31.9315,32.0169,31.9315,32.0169,9100.0
2005-06-28 10:20:00,48.75,48.75,48.68,48.68,17500.0,32.0169,32.0169,31.9709,31.9709,17500.0
2005-06-28 10:25:00,48.66,48.7,48.61,48.7,7500.0,31.9578,31.9841,31.925,31.9841,7500.0
2005-06-28 10:30:00,48.7,48.7,48.65,48.7,38700.0,31.9841,31.9841,31.9512,31.9841,38700.0
2005-06-28 10:35:00,48.66,48.66,48.6,48.62,7700.0,31.9578,31.9578,31.9184,31.9315,7700.0
2005-06-28 10:40:00,48.62,48.65,48.61,48.62,34400.0,31.9315,31.9512,31.925,31.9315,34400.0
2005-06-28 10:45:00,48.61,48.61,48.59,48.59,5300.0,31.925,31.925,31.9118,31.9118,5300.0
2005-06-28 10:50:00,48.58,48.58,48.53,48.53,14900.0,31.9053,31.9053,31.8724,31.8724,14900.0
2005-06-28 10:55:00,48.52,48.58,48.51,48.51,6000.0,31.8659,31.9053,31.8593,31.8593,6000.0
2005-06-28 11:00:00,48.51,48.56,48.51,48.52,6300.0,31.8593,31.8921,31.8593,31.8659,6300.0
2005-06-28 11:05:00,48.51,48.7,48.5,48.7,10800.0,31.8593,31.9841,31.8527,31.9841,10800.0
2005-06-28 11:10:00,48.7,48.73,48.65,48.65,8100.0,31.9841,32.0038,31.9512,31.9512,8100.0
2005-06-28 11:15:00,48.75,48.75,48.68,48.71,21000.0,32.0169,32.0169,31.9709,31.9906,21000.0
2005-06-28 11:20:00,48.67,48.69,48.59,48.59,12000.0,31.9644,31.9775,31.9118,31.9118,12000.0
2005-06-28 11:25:00,48.59,48.69,48.59,48.68,8000.0,31.9118,31.9775,31.9118,31.9709,8000.0
2005-06-28 11:30:00,48.66,48.72,48.64,48.68,6700.0,31.9578,31.9972,31.9447,31.9709,6700.0
2005-06-28 11:35:00,48.67,48.72,48.65,48.65,6100.0,31.9644,31.9972,31.9512,31.9512,6100.0
2005-06-28 11:40:00,48.65,48.71,48.65,48.7,5500.0,31.9512,31.9906,31.9512,31.9841,5500.0
2005-06-28 11:45:00,48.69,48.69,48.66,48.66,3100.0,31.9775,31.9775,31.9578,31.9578,3100.0
2005-06-28 11:50:00,48.66,48.74,48.66,48.72,3300.0,31.9578,32.0103,31.9578,31.9972,3300.0
2005-06-28 11:55:00,48.72,48.75,48.71,48.74,3500.0,31.9972,32.0169,31.9906,32.0103,3500.0
2005-06-28 12:00:00,48.73,48.77,48.73,48.76,7000.0,32.0038,32.0301,32.0038,32.0235,7000.0
2005-06-28 12:05:00,48.78,48.8,48.77,48.77,4200.0,32.0366,32.0498,32.0301,32.0301,4200.0
2005-06-28 12:10:00,48.76,48.95,48.75,48.95,13700.0,32.0235,32.1483,32.0169,32.1483,13700.0
2005-06-28 12:15:00,48.95,49.05,48.95,49.02,37800.0,32.1483,32.2139,32.1483,32.1942,37800.0
2005-06-28 12:20:00,49.02,49.19,49.02,49.11,59100.0,32.1942,32.3059,32.1942,32.2533,59100.0
2005-06-28 12:25:00,49.11,49.12,49.08,49.08,4800.0,32.2533,32.2599,32.2336,32.2336,4800.0
2005-06-28 12:30:00,49.08,49.11,49.05,49.05,16000.0,32.2336,32.2533,32.2139,32.2139,16000.0
2005-06-28 12:35:00,49.05,49.07,49.04,49.04,7500.0,32.2139,32.2271,32.2074,32.2074,7500.0
2005-06-28 12:40:00,49.03,49.04,49.02,49.03,7000.0,32.2008,32.2074,32.1942,32.2008,7000.0
2005-06-28 12:45:00,49.03,49.11,49.03,49.08,6300.0,32.2008,32.2533,32.2008,32.2336,6300.0
2005-06-28 12:50:00,49.08,49.08,49.04,49.06,10600.0,32.2336,32.2336,32.2074,32.2205,10600.0
2005-06-28 12:55:00,49.06,49.08,49.05,49.06,7400.0,32.2205,32.2336,32.2139,32.2205,7400.0
2005-06-28 13:00:00,49.05,49.21,49.04,49.2,10900.0,32.2139,32.319,32.2074,32.3125,10900.0
2005-06-28 13:05:00,49.19,49.23,49.18,49.21,7600.0,32.3059,32.3322,32.2993,32.319,7600.0
2005-06-28 13:10:00,49.21,49.32,49.21,49.32,13400.0,32.319,32.3913,32.319,32.3913,13400.0
2005-06-28 13:15:00,49.32,49.32,49.23,49.23,25700.0,32.3913,32.3913,32.3322,32.3322,25700.0
2005-06-28 13:20:00,49.24,49.25,49.21,49.21,12700.0,32.3387,32.3453,32.319,32.319,12700.0
2005-06-28 13:25:00,49.2,49.25,49.12,49.13,5600.0,32.3125,32.3453,32.2599,32.2665,5600.0
2005-06-28 13:30:00,49.11,49.13,49.09,49.1,6700.0,32.2533,32.2665,32.2402,32.2468,6700.0
2005-06-28 13:35:00,49.11,49.12,49.03,49.04,10400.0,32.2533,32.2599,32.2008,32.2074,10400.0
2005-06-28 13:40:00,49.04,49.06,48.99,49.0,4800.0,32.2074,32.2205,32.1745,32.1811,4800.0
2005-06-28 13:45:00,49.0,49.12,49.0,49.11,8100.0,32.1811,32.2599,32.1811,32.2533,8100.0
2005-06-28 13:50:00,49.1,49.16,49.08,49.15,12000.0,32.2468,32.2862,32.2336,32.2796,12000.0
2005-06-28 13:55:00,49.14,49.16,49.12,49.14,4400.0,32.2731,32.2862,32.2599,32.2731,4400.0
2005-06-28 14:00:00,49.17,49.23,49.15,49.23,7000.0,32.2928,32.3322,32.2796,32.3322,7000.0
2005-06-28 14:05:00,49.23,49.23,49.2,49.22,8000.0,32.3322,32.3322,32.3125,32.3256,8000.0
2005-06-28 14:10:00,49.22,49.22,49.18,49.19,28600.0,32.3256,32.3256,32.2993,32.3059,28600.0
2005-06-28 14:15:00,49.19,49.19,49.09,49.09,13700.0,32.3059,32.3059,32.2402,32.2402,13700.0
2005-06-28 14:20:00,49.09,49.09,49.05,49.07,8100.0,32.2402,32.2402,32.2139,32.2271,8100.0
2005-06-28 14:25:00,49.06,49.07,49.05,49.05,2800.0,32.2205,32.2271,32.2139,32.2139,2800.0
2005-06-28 14:30:00,49.04,49.05,49.03,49.04,3500.0,32.2074,32.2139,32.2008,32.2074,3500.0
2005-06-28 14:35:00,49.04,49.14,49.03,49.14,6800.0,32.2074,32.2731,32.2008,32.2731,6800.0
2005-06-28 14:40:00,49.15,49.2,49.15,49.2,10000.0,32.2796,32.3125,32.2796,32.3125,10000.0
2005-06-28 14:45:00,49.21,49.23,49.13,49.14,11500.0,32.319,32.3322,32.2665,32.2731,11500.0
2005-06-28 14:50:00,49.14,49.16,49.11,49.16,12000.0,32.2731,32.2862,32.2533,32.2862,12000.0
2005-06-28 14:55:00,49.16,49.16,49.07,49.08,16000.0,32.2862,32.2862,32.2271,32.2336,16000.0
2005-06-28 15:00:00,49.09,49.16,49.09,49.16,16800.0,32.2402,32.2862,32.2402,32.2862,16800.0
2005-06-28 15:05:00,49.15,49.19,49.11,49.16,10600.0,32.2796,32.3059,32.2533,32.2862,10600.0
2005-06-28 15:10:00,49.16,49.21,49.15,49.19,5900.0,32.2862,32.319,32.2796,32.3059,5900.0
2005-06-28 15:15:00,49.19,49.19,49.17,49.17,7000.0,32.3059,32.3059,32.2928,32.2928,7000.0
2005-06-28 15:20:00,49.16,49.16,49.12,49.13,14400.0,32.2862,32.2862,32.2599,32.2665,14400.0
2005-06-28 15:25:00,49.13,49.15,49.09,49.1,12100.0,32.2665,32.2796,32.2402,32.2468,12100.0
2005-06-28 15:30:00,49.11,49.16,49.1,49.14,17800.0,32.2533,32.2862,32.2468,32.2731,17800.0
2005-06-28 15:35:00,49.14,49.14,49.1,49.11,20300.0,32.2731,32.2731,32.2468,32.2533,20300.0
2005-06-28 15:40:00,49.11,49.12,49.04,49.1,14200.0,32.2533,32.2599,32.2074,32.2468,14200.0
2005-06-28 15:45:00,49.11,49.21,49.1,49.12,25700.0,32.2533,32.319,32.2468,32.2599,25700.0
2005-06-28 15:50:00,49.12,49.21,49.12,49.15,14900.0,32.2599,32.319,32.2599,32.2796,14900.0
2005-06-28 15:55:00,49.16,49.26,49.15,49.21,22300.0,32.2862,32.3519,32.2796,32.319,22300.0
2005-06-29 09:30:00,49.36,49.36,49.18,49.18,7300.0,32.4175,32.4175,32.2993,32.2993,7300.0
2005-06-29 09:35:00,49.16,49.42,49.05,49.4,7000.0,32.2862,32.4569,32.2139,32.4438,7000.0
2005-06-29 09:40:00,49.29,49.35,49.22,49.3,4300.0,32.3716,32.411,32.3256,32.3781,4300.0
2005-06-29 09:45:00,49.29,49.43,49.26,49.34,12200.0,32.3716,32.4635,32.3519,32.4044,12200.0
2005-06-29 09:50:00,49.31,49.31,49.0,49.04,11900.0,32.3847,32.3847,32.1811,32.2074,11900.0
2005-06-29 09:55:00,49.04,49.1,49.03,49.1,8700.0,32.2074,32.2468,32.2008,32.2468,8700.0
2005-06-29 10:00:00,49.1,49.11,49.0,49.0,15400.0,32.2468,32.2533,32.1811,32.1811,15400.0
2005-06-29 10:05:00,48.99,49.0,48.98,48.99,2500.0,32.1745,32.1811,32.168,32.1745,2500.0
2005-06-29 10:10:00,48.99,48.99,48.9,48.9,4000.0,32.1745,32.1745,32.1154,32.1154,4000.0
2005-06-29 10:15:00,48.89,48.89,48.84,48.85,4900.0,32.1089,32.1089,32.076,32.0826,4900.0
2005-06-29 10:20:00,48.85,49.05,48.85,49.05,4800.0,32.0826,32.2139,32.0826,32.2139,4800.0
2005-06-29 10:25:00,49.06,49.25,49.06,49.23,13900.0,32.2205,32.3453,32.2205,32.3322,13900.0
2005-06-29 10:30:00,49.26,49.32,49.26,49.32,7900.0,32.3519,32.3913,32.3519,32.3913,7900.0
2005-06-29 10:35:00,49.3,49.32,49.23,49.24,7800.0,32.3781,32.3913,32.3322,32.3387,7800.0
2005-06-29 10:40:00,49.25,49.3,49.23,49.26,5300.0,32.3453,32.3781,32.3322,32.3519,5300.0
2005-06-29 10:45:00,49.27,49.41,49.27,49.41,7100.0,32.3584,32.4504,32.3584,32.4504,7100.0
2005-06-29 10:50:00,49.41,49.45,49.4,49.45,9200.0,32.4504,32.4766,32.4438,32.4766,9200.0
2005-06-29 10:55:00,49.48,49.64,49.48,49.53,19400.0,32.4963,32.6014,32.4963,32.5292,19400.0
2005-06-29 11:00:00,49.55,49.55,49.36,49.36,13700.0,32.5423,32.5423,32.4175,32.4175,13700.0
2005-06-29 11:05:00,49.39,49.39,49.3,49.3,18100.0,32.4372,32.4372,32.3781,32.3781,18100.0
2005-06-29 11:10:00,49.28,49.36,49.27,49.34,9300.0,32.365,32.4175,32.3584,32.4044,9300.0
2005-06-29 11:15:00,49.37,49.37,49.32,49.34,3600.0,32.4241,32.4241,32.3913,32.4044,3600.0
2005-06-29 11:20:00,49.35,49.35,49.3,49.32,3400.0,32.411,32.411,32.3781,32.3913,3400.0
2005-06-29 11:25:00,49.32,49.35,49.31,49.32,4300.0,32.3913,32.411,32.3847,32.3913,4300.0
2005-06-29 11:30:00,49.32,49.33,49.3,49.33,23000.0,32.3913,32.3978,32.3781,32.3978,23000.0
2005-06-29 11:35:00,49.33,49.34,49.3,49.31,5000.0,32.3978,32.4044,32.3781,32.3847,5000.0
2005-06-29 11:40:00,49.31,49.34,49.28,49.34,4200.0,32.3847,32.4044,32.365,32.4044,4200.0
2005-06-29 11:45:00,49.37,49.37,49.27,49.27,4200.0,32.4241,32.4241,32.3584,32.3584,4200.0
2005-06-29 11:50:00,49.27,49.29,49.26,49.29,2900.0,32.3584,32.3716,32.3519,32.3716,2900.0
2005-06-29 11:55:00,49.27,49.27,49.16,49.16,4300.0,32.3584,32.3584,32.2862,32.2862,4300.0
2005-06-29 12:00:00,49.16,49.16,49.1,49.15,6000.0,32.2862,32.2862,32.2468,32.2796,6000.0
2005-06-29 12:05:00,49.12,49.12,49.1,49.1,2000.0,32.2599,32.2599,32.2468,32.2468,2000.0
2005-06-29 12:10:00,49.1,49.1,49.07,49.08,2800.0,32.2468,32.2468,32.2271,32.2336,2800.0
2005-06-29 12:15:00,49.07,49.09,49.05,49.09,2100.0,32.2271,32.2402,32.2139,32.2402,2100.0
2005-06-29 12:20:00,49.07,49.1,49.05,49.09,4000.0,32.2271,32.2468,32.2139,32.2402,4000.0
2005-06-29 12:25:00,49.1,49.17,49.1,49.17,4800.0,32.2468,32.2928,32.2468,32.2928,4800.0
2005-06-29 12:30:00,49.17,49.17,49.08,49.1,4700.0,32.2928,32.2928,32.2336,32.2468,4700.0
2005-06-29 12:35:00,49.1,49.11,49.1,49.1,1900.0,32.2468,32.2533,32.2468,32.2468,1900.0
2005-06-29 12:40:00,49.09,49.13,49.08,49.13,3500.0,32.2402,32.2665,32.2336,32.2665,3500.0
2005-06-29 12:45:00,49.14,49.16,49.13,49.16,4700.0,32.2731,32.2862,32.2665,32.2862,4700.0
2005-06-29 12:50:00,49.15,49.19,49.15,49.19,2700.0,32.2796,32.3059,32.2796,32.3059,2700.0
2005-06-29 12:55:00,49.19,49.21,49.12,49.13,4800.0,32.3059,32.319,32.2599,32.2665,4800.0
2005-06-29 13:00:00,49.14,49.14,49.11,49.14,4900.0,32.2731,32.2731,32.2533,32.2731,4900.0
2005-06-29 13:05:00,49.14,49.18,49.14,49.16,3700.0,32.2731,32.2993,32.2731,32.2862,3700.0
2005-06-29 13:10:00,49.16,49.19,49.15,49.19,3800.0,32.2862,32.3059,32.2796,32.3059,3800.0
2005-06-29 13:15:00,49.19,49.19,49.17,49.17,1100.0,32.3059,32.3059,32.2928,32.2928,1100.0
2005-06-29 13:20:00,49.16,49.18,49.15,49.18,1500.0,32.2862,32.2993,32.2796,32.2993,1500.0
2005-06-29 13:25:00,49.18,49.19,49.17,49.19,800.0,32.2993,32.3059,32.2928,32.3059,800.0
2005-06-29 13:30:00,49.2,49.22,49.2,49.21,2100.0,32.3125,32.3256,32.3125,32.319,2100.0
2005-06-29 13:35:00,49.2,49.2,49.12,49.15,3000.0,32.3125,32.3125,32.2599,32.2796,3000.0
2005-06-29 13:40:00,49.14,49.16,49.13,49.16,1500.0,32.2731,32.2862,32.2665,32.2862,1500.0
2005-06-29 13:45:00,49.17,49.17,49.03,49.03,2800.0,32.2928,32.2928,32.2008,32.2008,2800.0
2005-06-29 13:50:00,49.04,49.06,48.98,49.06,5600.0,32.2074,32.2205,32.168,32.2205,5600.0
2005-06-29 13:55:00,49.04,49.04,49.0,49.03,1700.0,32.2074,32.2074,32.1811,32.2008,1700.0
2005-06-29 14:00:00,49.03,49.07,49.02,49.07,3300.0,32.2008,32.2271,32.1942,32.2271,3300.0
2005-06-29 14:05:00,49.06,49.09,49.04,49.04,3200.0,32.2205,32.2402,32.2074,32.2074,3200.0
2005-06-29 14:10:00,49.07,49.15,49.03,49.13,4900.0,32.2271,32.2796,32.2008,32.2665,4900.0
2005-06-29 14:15:00,49.16,49.17,49.13,49.14,4400.0,32.2862,32.2928,32.2665,32.2731,4400.0
2005-06-29 14:20:00,49.14,49.15,49.08,49.15,5200.0,32.2731,32.2796,32.2336,32.2796,5200.0
2005-06-29 14:25:00,49.15,49.17,49.11,49.11,3700.0,32.2796,32.2928,32.2533,32.2533,3700.0
2005-06-29 14:30:00,49.1,49.21,49.1,49.21,8200.0,32.2468,32.319,32.2468,32.319,8200.0
2005-06-29 14:35:00,49.21,49.21,49.14,49.16,2100.0,32.319,32.319,32.2731,32.2862,2100.0
2005-06-29 14:40:00,49.16,49.2,49.14,49.2,4900.0,32.2862,32.3125,32.2731,32.3125,4900.0
2005-06-29 14:45:00,49.2,49.22,49.16,49.19,6900.0,32.3125,32.3256,32.2862,32.3059,6900.0
2005-06-29 14:50:00,49.18,49.18,49.04,49.04,4700.0,32.2993,32.2993,32.2074,32.2074,4700.0
2005-06-29 14:55:00,49.05,49.05,48.97,48.98,2700.0,32.2139,32.2139,32.1614,32.168,2700.0
2005-06-29 15:00:00,49.0,49.1,49.0,49.1,5700.0,32.1811,32.2468,32.1811,32.2468,5700.0
2005-06-29 15:05:00,49.14,49.15,49.12,49.12,5500.0,32.2731,32.2796,32.2599,32.2599,5500.0
2005-06-29 15:10:00,49.12,49.13,49.03,49.03,7300.0,32.2599,32.2665,32.2008,32.2008,7300.0
2005-06-29 15:15:00,49.03,49.03,49.02,49.03,7300.0,32.2008,32.2008,32.1942,32.2008,7300.0
2005-06-29 15:20:00,49.02,49.04,49.01,49.04,6900.0,32.1942,32.2074,32.1877,32.2074,6900.0
2005-06-29 15:25:00,49.03,49.06,49.0,49.0,5000.0,32.2008,32.2205,32.1811,32.1811,5000.0
2005-06-29 15:30:00,49.01,49.01,48.96,48.98,11400.0,32.1877,32.1877,32.1548,32.168,11400.0
2005-06-29 15:35:00,48.98,48.99,48.95,48.99,9600.0,32.168,32.1745,32.1483,32.1745,9600.0
2005-06-29 15:40:00,48.99,48.99,48.97,48.97,8400.0,32.1745,32.1745,32.1614,32.1614,8400.0
2005-06-29 15:45:00,48.96,49.0,48.85,48.88,36300.0,32.1548,32.1811,32.0826,32.1023,36300.0
2005-06-29 15:50:00,48.87,48.94,48.86,48.93,17300.0,32.0957,32.1417,32.0892,32.1351,17300.0
2005-06-29 15:55:00,48.97,49.0,48.91,48.95,20200.0,32.1614,32.1811,32.122,32.1483,20200.0
2005-06-30 09:30:00,49.0,49.18,49.0,49.1,11600.0,32.1811,32.2993,32.1811,32.2468,11600.0
2005-06-30 09:35:00,49.1,49.12,48.95,48.95,1600.0,32.2468,32.2599,32.1483,32.1483,1600.0
2005-06-30 09:40:00,48.95,48.96,48.8,48.83,10200.0,32.1483,32.1548,32.0498,32.0695,10200.0
2005-06-30 09:45:00,48.84,48.9,48.73,48.73,3700.0,32.076,32.1154,32.0038,32.0038,3700.0
2005-06-30 09:50:00,48.77,48.77,48.7,48.7,6700.0,32.0301,32.0301,31.9841,31.9841,6700.0
2005-06-30 09:55:00,48.68,48.85,48.68,48.81,48400.0,31.9709,32.0826,31.9709,32.0563,48400.0
2005-06-30 10:00:00,48.8,48.93,48.8,48.93,7800.0,32.0498,32.1351,32.0498,32.1351,7800.0
2005-06-30 10:05:00,48.95,49.18,48.95,49.08,5500.0,32.1483,32.2993,32.1483,32.2336,5500.0
2005-06-30 10:10:00,49.07,49.11,49.06,49.07,2600.0,32.2271,32.2533,32.2205,32.2271,2600.0
2005-06-30 10:15:00,49.06,49.09,49.01,49.01,2700.0,32.2205,32.2402,32.1877,32.1877,2700.0
2005-06-30 10:20:00,48.98,49.0,48.96,48.96,15000.0,32.168,32.1811,32.1548,32.1548,15000.0
2005-06-30 10:25:00,48.96,49.05,48.95,49.05,3400.0,32.1548,32.2139,32.1483,32.2139,3400.0
2005-06-30 10:30:00,49.08,49.13,49.08,49.08,4200.0,32.2336,32.2665,32.2336,32.2336,4200.0
2005-06-30 10:35:00,49.09,49.12,49.09,49.1,2300.0,32.2402,32.2599,32.2402,32.2468,2300.0
2005-06-30 10:40:00,49.1,49.1,49.07,49.08,6700.0,32.2468,32.2468,32.2271,32.2336,6700.0
2005-06-30 10:45:00,49.08,49.17,49.08,49.17,2800.0,32.2336,32.2928,32.2336,32.2928,2800.0
2005-06-30 10:50:00,49.15,49.16,49.1,49.1,9300.0,32.2796,32.2862,32.2468,32.2468,9300.0
2005-06-30 10:55:00,49.12,49.13,49.1,49.1,15800.0,32.2599,32.2665,32.2468,32.2468,15800.0
2005-06-30 11:00:00,49.09,49.09,49.01,49.02,6400.0,32.2402,32.2402,32.1877,32.1942,6400.0
2005-06-30 11:05:00,49.02,49.02,48.96,48.97,3600.0,32.1942,32.1942,32.1548,32.1614,3600.0
2005-06-30 11:10:00,48.96,48.97,48.94,48.96,4200.0,32.1548,32.1614,32.1417,32.1548,4200.0
2005-06-30 11:15:00,48.96,48.98,48.95,48.96,4000.0,32.1548,32.168,32.1483,32.1548,4000.0
2005-06-30 11:20:00,48.96,49.0,48.96,48.99,2000.0,32.1548,32.1811,32.1548,32.1745,2000.0
2005-06-30 11:25:00,49.0,49.01,49.0,49.0,2900.0,32.1811,32.1877,32.1811,32.1811,2900.0
2005-06-30 11:30:00,49.0,49.03,49.0,49.02,2000.0,32.1811,32.2008,32.1811,32.1942,2000.0
2005-06-30 11:35:00,49.02,49.03,48.99,48.99,1600.0,32.1942,32.2008,32.1745,32.1745,1600.0
2005-06-30 11:40:00,49.0,49.02,48.99,49.0,3600.0,32.1811,32.1942,32.1745,32.1811,3600.0
2005-06-30 11:45:00,49.0,49.0,48.99,48.99,3500.0,32.1811,32.1811,32.1745,32.1745,3500.0
2005-06-30 11:50:00,48.99,49.0,48.99,49.0,7100.0,32.1745,32.1811,32.1745,32.1811,7100.0
2005-06-30 11:55:00,49.01,49.1,49.01,49.08,6600.0,32.1877,32.2468,32.1877,32.2336,6600.0
2005-06-30 12:00:00,49.08,49.08,49.02,49.07,3700.0,32.2336,32.2336,32.1942,32.2271,3700.0
2005-06-30 12:05:00,49.05,49.06,49.04,49.04,3600.0,32.2139,32.2205,32.2074,32.2074,3600.0
2005-06-30 12:10:00,49.05,49.15,49.02,49.15,12500.0,32.2139,32.2796,32.1942,32.2796,12500.0
2005-06-30 12:15:00,49.15,49.24,49.15,49.24,4400.0,32.2796,32.3387,32.2796,32.3387,4400.0
2005-06-30 12:20:00,49.25,49.3,49.23,49.23,4600.0,32.3453,32.3781,32.3322,32.3322,4600.0
2005-06-30 12:25:00,49.21,49.25,49.21,49.23,1900.0,32.319,32.3453,32.319,32.3322,1900.0
2005-06-30 12:30:00,49.21,49.27,49.21,49.26,3000.0,32.319,32.3584,32.319,32.3519,3000.0
2005-06-30 12:35:00,49.26,49.27,49.24,49.24,2000.0,32.3519,32.3584,32.3387,32.3387,2000.0
2005-06-30 12:40:00,49.23,49.23,49.15,49.15,3100.0,32.3322,32.3322,32.2796,32.2796,3100.0
2005-06-30 12:45:00,49.17,49.22,49.17,49.2,2000.0,32.2928,32.3256,32.2928,32.3125,2000.0
2005-06-30 12:50:00,49.22,49.24,49.2,49.21,2300.0,32.3256,32.3387,32.3125,32.319,2300.0
2005-06-30 12:55:00,49.22,49.26,49.21,49.24,1800.0,32.3256,32.3519,32.319,32.3387,1800.0
2005-06-30 13:00:00,49.22,49.22,49.18,49.18,1300.0,32.3256,32.3256,32.2993,32.2993,1300.0
2005-06-30 13:05:00,49.18,49.18,49.15,49.15,3900.0,32.2993,32.2993,32.2796,32.2796,3900.0
2005-06-30 13:10:00,49.15,49.15,49.1,49.13,2700.0,32.2796,32.2796,32.2468,32.2665,2700.0
2005-06-30 13:15:00,49.13,49.13,49.1,49.11,2400.0,32.2665,32.2665,32.2468,32.2533,2400.0
2005-06-30 13:20:00,49.11,49.11,49.09,49.09,2000.0,32.2533,32.2533,32.2402,32.2402,2000.0
2005-06-30 13:25:00,49.07,49.08,49.07,49.07,500.0,32.2271,32.2336,32.2271,32.2271,500.0
2005-06-30 13:30:00,49.08,49.08,49.02,49.02,5100.0,32.2336,32.2336,32.1942,32.1942,5100.0
2005-06-30 13:35:00,49.03,49.03,49.01,49.02,1700.0,32.2008,32.2008,32.1877,32.1942,1700.0
2005-06-30 13:40:00,49.03,49.04,49.02,49.04,1600.0,32.2008,32.2074,32.1942,32.2074,1600.0
2005-06-30 13:45:00,49.04,49.05,49.0,49.0,3100.0,32.2074,32.2139,32.1811,32.1811,3100.0
2005-06-30 13:50:00,49.0,49.11,49.0,49.11,3600.0,32.1811,32.2533,32.1811,32.2533,3600.0
2005-06-30 13:55:00,49.11,49.14,49.04,49.13,8100.0,32.2533,32.2731,32.2074,32.2665,8100.0
2005-06-30 14:00:00,49.14,49.17,49.13,49.15,16400.0,32.2731,32.2928,32.2665,32.2796,16400.0
2005-06-30 14:05:00,49.16,49.17,49.15,49.17,7400.0,32.2862,32.2928,32.2796,32.2928,7400.0
2005-06-30 14:10:00,49.17,49.17,49.15,49.17,9700.0,32.2928,32.2928,32.2796,32.2928,9700.0
2005-06-30 14:15:00,49.18,49.18,48.95,49.04,24100.0,32.2993,32.2993,32.1483,32.2074,24100.0
2005-06-30 14:20:00,49.12,49.12,48.92,48.97,16900.0,32.2599,32.2599,32.1286,32.1614,16900.0
2005-06-30 14:25:00,48.95,49.01,48.94,48.96,15900.0,32.1483,32.1877,32.1417,32.1548,15900.0
2005-06-30 14:30:00,48.98,49.05,48.87,48.92,11300.0,32.168,32.2139,32.0957,32.1286,11300.0
2005-06-30 14:35:00,48.92,48.95,48.85,48.88,7100.0,32.1286,32.1483,32.0826,32.1023,7100.0
2005-06-30 14:40:00,48.87,48.87,48.79,48.82,10000.0,32.0957,32.0957,32.0432,32.0629,10000.0
2005-06-30 14:45:00,48.85,48.94,48.85,48.9,12700.0,32.0826,32.1417,32.0826,32.1154,12700.0
2005-06-30 14:50:00,48.9,48.93,48.84,48.92,11800.0,32.1154,32.1351,32.076,32.1286,11800.0
2005-06-30 14:55:00,48.93,49.03,48.93,48.96,18700.0,32.1351,32.2008,32.1351,32.1548,18700.0
2005-06-30 15:00:00,48.97,48.98,48.94,48.96,13700.0,32.1614,32.168,32.1417,32.1548,13700.0
2005-06-30 15:05:00,48.96,49.0,48.92,49.0,16000.0,32.1548,32.1811,32.1286,32.1811,16000.0
2005-06-30 15:10:00,49.0,49.07,48.95,49.06,19500.0,32.1811,32.2271,32.1483,32.2205,19500.0
2005-06-30 15:15:00,49.06,49.13,49.04,49.13,16600.0,32.2205,32.2665,32.2074,32.2665,16600.0
2005-06-30 15:20:00,49.13,49.13,49.04,49.09,25000.0,32.2665,32.2665,32.2074,32.2402,25000.0
2005-06-30 15:25:00,49.09,49.09,49.05,49.05,20200.0,32.2402,32.2402,32.2139,32.2139,20200.0
2005-06-30 15:30:00,49.05,49.06,48.96,48.99,17800.0,32.2139,32.2205,32.1548,32.1745,17800.0
2005-06-30 15:35:00,48.99,49.03,48.98,49.02,24900.0,32.1745,32.2008,32.168,32.1942,24900.0
2005-06-30 15:40:00,49.01,49.03,48.93,48.93,33000.0,32.1877,32.2008,32.1351,32.1351,33000.0
2005-06-30 15:45:00,48.92,48.92,48.8,48.8,25700.0,32.1286,32.1286,32.0498,32.0498,25700.0
2005-06-30 15:50:00,48.8,48.81,48.53,48.57,69100.0,32.0498,32.0563,31.8724,31.8987,69100.0
2005-06-30 15:55:00,48.57,48.68,48.56,48.64,40700.0,31.8987,31.9709,31.8921,31.9447,40700.0
2005-07-01 09:30:00,48.94,49.02,48.87,48.97,14900.0,32.1417,32.1942,32.0957,32.1614,14900.0
2005-07-01 09:35:00,48.96,48.97,48.72,48.74,7400.0,32.1548,32.1614,31.9972,32.0103,7400.0
2005-07-01 09:40:00,48.74,48.84,48.69,48.69,9400.0,32.0103,32.076,31.9775,31.9775,9400.0
2005-07-01 09:45:00,48.69,48.69,48.28,48.28,14900.0,31.9775,31.9775,31.7082,31.7082,14900.0
2005-07-01 09:50:00,48.28,48.29,48.16,48.29,18100.0,31.7082,31.7148,31.6294,31.7148,18100.0
2005-07-01 09:55:00,48.29,48.72,48.28,48.65,10500.0,31.7148,31.9972,31.7082,31.9512,10500.0
2005-07-01 10:00:00,48.64,48.65,48.59,48.65,10800.0,31.9447,31.9512,31.9118,31.9512,10800.0
2005-07-01 10:05:00,48.65,48.74,48.49,48.51,19000.0,31.9512,32.0103,31.8462,31.8593,19000.0
2005-07-01 10:10:00,48.5,48.5,48.3,48.41,10700.0,31.8527,31.8527,31.7214,31.7936,10700.0
2005-07-01 10:15:00,48.42,48.42,48.35,48.38,8900.0,31.8002,31.8002,31.7542,31.7739,8900.0
2005-07-01 10:20:00,48.36,48.41,48.32,48.32,11400.0,31.7608,31.7936,31.7345,31.7345,11400.0
2005-07-01 10:25:00,48.32,48.43,48.18,48.42,14000.0,31.7345,31.8068,31.6426,31.8002,14000.0
2005-07-01 10:30:00,48.41,48.48,48.41,48.44,12600.0,31.7936,31.8396,31.7936,31.8133,12600.0
2005-07-01 10:35:00,48.44,48.62,48.43,48.53,16500.0,31.8133,31.9315,31.8068,31.8724,16500.0
2005-07-01 10:40:00,48.53,48.53,48.48,48.48,5800.0,31.8724,31.8724,31.8396,31.8396,5800.0
2005-07-01 10:45:00,48.48,48.59,48.47,48.57,10500.0,31.8396,31.9118,31.833,31.8987,10500.0
2005-07-01 10:50:00,48.56,48.59,48.54,48.57,7100.0,31.8921,31.9118,31.879,31.8987,7100.0
2005-07-01 10:55:00,48.57,48.57,48.41,48.41,7000.0,31.8987,31.8987,31.7936,31.7936,7000.0
2005-07-01 11:00:00,48.41,48.51,48.39,48.48,12700.0,31.7936,31.8593,31.7805,31.8396,12700.0
2005-07-01 11:05:00,48.46,48.47,48.42,48.43,7800.0,31.8265,31.833,31.8002,31.8068,7800.0
2005-07-01 11:10:00,48.42,48.67,48.42,48.65,9000.0,31.8002,31.9644,31.8002,31.9512,9000.0
2005-07-01 11:15:00,48.66,48.72,48.64,48.72,6600.0,31.9578,31.9972,31.9447,31.9972,6600.0
2005-07-01 11:20:00,48.72,48.81,48.7,48.8,8600.0,31.9972,32.0563,31.9841,32.0498,8600.0
2005-07-01 11:25:00,48.8,48.87,48.8,48.87,4900.0,32.0498,32.0957,32.0498,32.0957,4900.0
2005-07-01 11:30:00,48.87,48.88,48.83,48.83,7900.0,32.0957,32.1023,32.0695,32.0695,7900.0
2005-07-01 11:35:00,48.82,48.82,48.71,48.71,5300.0,32.0629,32.0629,31.9906,31.9906,5300.0
2005-07-01 11:40:00,48.71,48.79,48.7,48.79,4900.0,31.9906,32.0432,31.9841,32.0432,4900.0
2005-07-01 11:45:00,48.8,48.8,48.77,48.8,5700.0,32.0498,32.0498,32.0301,32.0498,5700.0
2005-07-01 11:50:00,48.81,48.81,48.76,48.77,4300.0,32.0563,32.0563,32.0235,32.0301,4300.0
2005-07-01 11:55:00,48.76,48.76,48.71,48.71,6200.0,32.0235,32.0235,31.9906,31.9906,6200.0
2005-07-01 12:00:00,48.71,48.77,48.71,48.77,6000.0,31.9906,32.0301,31.9906,32.0301,6000.0
2005-07-01 12:05:00,48.76,48.77,48.68,48.7,5700.0,32.0235,32.0301,31.9709,31.9841,5700.0
2005-07-01 12:10:00,48.72,48.76,48.72,48.76,1700.0,31.9972,32.0235,31.9972,32.0235,1700.0
2005-07-01 12:15:00,48.75,48.75,48.68,48.71,5100.0,32.0169,32.0169,31.9709,31.9906,5100.0
2005-07-01 12:20:00,48.74,48.89,48.74,48.88,9700.0,32.0103,32.1089,32.0103,32.1023,9700.0
2005-07-01 12:25:00,48.88,48.88,48.84,48.85,1500.0,32.1023,32.1023,32.076,32.0826,1500.0
2005-07-01 12:30:00,48.85,48.85,48.75,48.79,4500.0,32.0826,32.0826,32.0169,32.0432,4500.0
2005-07-01 12:35:00,48.78,48.83,48.78,48.81,2700.0,32.0366,32.0695,32.0366,32.0563,2700.0
2005-07-01 12:40:00,48.82,48.88,48.82,48.85,3400.0,32.0629,32.1023,32.0629,32.0826,3400.0
2005-07-01 12:45:00,48.84,48.85,48.83,48.83,3300.0,32.076,32.0826,32.0695,32.0695,3300.0
2005-07-01 12:50:00,48.83,48.84,48.81,48.81,1600.0,32.0695,32.076,32.0563,32.0563,1600.0
2005-07-01 12:55:00,48.81,48.9,48.81,48.86,6000.0,32.0563,32.1154,32.0563,32.0892,6000.0
2005-07-01 13:00:00,48.86,48.87,48.81,48.85,10200.0,32.0892,32.0957,32.0563,32.0826,10200.0
2005-07-01 13:05:00,48.84,48.85,48.79,48.79,2700.0,32.076,32.0826,32.0432,32.0432,2700.0
2005-07-01 13:10:00,48.83,48.9,48.82,48.89,2900.0,32.0695,32.1154,32.0629,32.1089,2900.0
2005-07-01 13:15:00,48.9,48.94,48.89,48.93,4100.0,32.1154,32.1417,32.1089,32.1351,4100.0
2005-07-01 13:20:00,48.94,49.01,48.93,48.94,8200.0,32.1417,32.1877,32.1351,32.1417,8200.0
2005-07-01 13:25:00,48.94,48.97,48.94,48.96,2500.0,32.1417,32.1614,32.1417,32.1548,2500.0
2005-07-01 13:30:00,48.95,48.95,48.91,48.93,5900.0,32.1483,32.1483,32.122,32.1351,5900.0
2005-07-01 13:35:00,48.92,49.0,48.92,49.0,5400.0,32.1286,32.1811,32.1286,32.1811,5400.0
2005-07-01 13:40:00,49.0,49.0,48.97,48.98,3800.0,32.1811,32.1811,32.1614,32.168,3800.0
2005-07-01 13:45:00,48.98,49.0,48.97,48.99,3800.0,32.168,32.1811,32.1614,32.1745,3800.0
2005-07-01 13:50:00,49.0,49.04,49.0,49.04,11800.0,32.1811,32.2074,32.1811,32.2074,11800.0
2005-07-01 13:55:00,49.02,49.03,48.94,48.94,6000.0,32.1942,32.2008,32.1417,32.1417,6000.0
2005-07-01 14:00:00,48.93,49.03,48.91,49.03,5100.0,32.1351,32.2008,32.122,32.2008,5100.0
2005-07-01 14:05:00,49.03,49.03,48.93,48.98,18100.0,32.2008,32.2008,32.1351,32.168,18100.0
2005-07-01 14:10:00,48.97,49.0,48.91,48.91,6800.0,32.1614,32.1811,32.122,32.122,6800.0
2005-07-01 14:15:00,48.91,48.97,48.91,48.94,5600.0,32.122,32.1614,32.122,32.1417,5600.0
2005-07-01 14:20:00,48.94,48.98,48.93,48.97,7300.0,32.1417,32.168,32.1351,32.1614,7300.0
2005-07-01 14:25:00,48.98,48.99,48.97,48.97,11200.0,32.168,32.1745,32.1614,32.1614,11200.0
2005-07-01 14:30:00,48.96,49.0,48.96,48.97,9600.0,32.1548,32.1811,32.1548,32.1614,9600.0
2005-07-01 14:35:00,48.96,49.02,48.95,49.01,7200.0,32.1548,32.1942,32.1483,32.1877,7200.0
2005-07-01 14:40:00,49.01,49.06,49.0,49.06,12000.0,32.1877,32.2205,32.1811,32.2205,12000.0
2005-07-01 14:45:00,49.08,49.1,49.07,49.1,4300.0,32.2336,32.2468,32.2271,32.2468,4300.0
2005-07-01 14:50:00,49.1,49.13,49.1,49.13,3900.0,32.2468,32.2665,32.2468,32.2665,3900.0
2005-07-01 14:55:00,49.13,49.13,49.03,49.07,8000.0,32.2665,32.2665,32.2008,32.2271,8000.0
2005-07-01 15:00:00,49.07,49.09,49.06,49.07,6500.0,32.2271,32.2402,32.2205,32.2271,6500.0
2005-07-01 15:05:00,49.07,49.13,49.07,49.13,4000.0,32.2271,32.2665,32.2271,32.2665,4000.0
2005-07-01 15:10:00,49.14,49.16,49.1,49.1,3800.0,32.2731,32.2862,32.2468,32.2468,3800.0
2005-07-01 15:15:00,49.13,49.14,49.06,49.07,7900.0,32.2665,32.2731,32.2205,32.2271,7900.0
2005-07-01 15:20:00,49.06,49.09,49.06,49.08,4600.0,32.2205,32.2402,32.2205,32.2336,4600.0
2005-07-01 15:25:00,49.07,49.08,48.98,48.99,3400.0,32.2271,32.2336,32.168,32.1745,3400.0
2005-07-01 15:30:00,48.99,49.07,48.99,49.07,5700.0,32.1745,32.2271,32.1745,32.2271,5700.0
2005-07-01 15:35:00,49.07,49.08,49.03,49.03,6000.0,32.2271,32.2336,32.2008,32.2008,6000.0
2005-07-01 15:40:00,49.03,49.04,49.01,49.01,4900.0,32.2008,32.2074,32.1877,32.1877,4900.0
2005-07-01 15:45:00,49.01,49.13,48.99,49.05,5900.0,32.1877,32.2665,32.1745,32.2139,5900.0
2005-07-01 15:50:00,49.05,49.05,48.93,48.95,12100.0,32.2139,32.2139,32.1351,32.1483,12100.0
2005-07-01 15:55:00,48.95,49.05,48.95,49.04,12900.0,32.1483,32.2139,32.1483,32.2074,12900.0
2005-07-05 09:30:00,49.0,49.15,48.96,49.15,23600.0,32.1811,32.2796,32.1548,32.2796,23600.0
2005-07-05 09:35:00,49.13,49.19,49.02,49.11,11800.0,32.2665,32.3059,32.1942,32.2533,11800.0
2005-07-05 09:40:00,49.12,49.14,48.9,49.05,13900.0,32.2599,32.2731,32.1154,32.2139,13900.0
2005-07-05 09:45:00,49.12,49.53,49.11,49.5,28800.0,32.2599,32.5292,32.2533,32.5095,28800.0
2005-07-05 09:50:00,49.53,49.55,49.39,49.39,27200.0,32.5292,32.5423,32.4372,32.4372,27200.0
2005-07-05 09:55:00,49.39,49.65,49.39,49.61,24800.0,32.4372,32.608,32.4372,32.5817,24800.0
2005-07-05 10:00:00,49.61,49.9,49.61,49.73,40200.0,32.5817,32.7722,32.5817,32.6605,40200.0
2005-07-05 10:05:00,49.71,49.95,49.65,49.88,26400.0,32.6474,32.805,32.608,32.7591,26400.0
2005-07-05 10:10:00,49.87,50.25,49.87,50.21,33000.0,32.7525,33.0021,32.7525,32.9758,33000.0
2005-07-05 10:15:00,50.21,50.4,50.21,50.39,33500.0,32.9758,33.1006,32.9758,33.094,33500.0
2005-07-05 10:20:00,50.35,50.57,50.35,50.56,60700.0,33.0677,33.2122,33.0677,33.2056,60700.0
2005-07-05 10:25:00,50.57,50.6,50.41,50.48,18700.0,33.2122,33.2319,33.1071,33.1531,18700.0
2005-07-05 10:30:00,50.49,50.77,50.49,50.7,42300.0,33.1597,33.3436,33.1597,33.2976,42300.0
2005-07-05 10:35:00,50.7,50.73,50.48,50.59,30000.0,33.2976,33.3173,33.1531,33.2253,30000.0
2005-07-05 10:40:00,50.59,50.87,50.59,50.75,28300.0,33.2253,33.4092,33.2253,33.3304,28300.0
2005-07-05 10:45:00,50.78,50.86,50.78,50.82,17900.0,33.3501,33.4027,33.3501,33.3764,17900.0
2005-07-05 10:50:00,50.81,50.81,50.53,50.56,16900.0,33.3698,33.3698,33.1859,33.2056,16900.0
2005-07-05 10:55:00,50.57,50.64,50.53,50.62,19300.0,33.2122,33.2582,33.1859,33.2451,19300.0
2005-07-05 11:00:00,50.63,50.65,50.51,50.52,46900.0,33.2516,33.2648,33.1728,33.1794,46900.0
2005-07-05 11:05:00,50.54,50.66,50.54,50.66,20100.0,33.1925,33.2713,33.1925,33.2713,20100.0
2005-07-05 11:10:00,50.68,50.74,50.68,50.73,18900.0,33.2845,33.3239,33.2845,33.3173,18900.0
2005-07-05 11:15:00,50.73,50.73,50.7,50.72,15000.0,33.3173,33.3173,33.2976,33.3107,15000.0
2005-07-05 11:20:00,50.72,50.73,50.69,50.69,16500.0,33.3107,33.3173,33.291,33.291,16500.0
2005-07-05 11:25:00,50.69,50.74,50.65,50.74,19500.0,33.291,33.3239,33.2648,33.3239,19500.0
2005-07-05 11:30:00,50.73,50.74,50.6,50.6,9200.0,33.3173,33.3239,33.2319,33.2319,9200.0
2005-07-05 11:35:00,50.61,50.65,50.59,50.65,9400.0,33.2385,33.2648,33.2253,33.2648,9400.0
2005-07-05 11:40:00,50.64,50.65,50.63,50.65,7000.0,33.2582,33.2648,33.2516,33.2648,7000.0
2005-07-05 11:45:00,50.64,50.65,50.6,50.62,10200.0,33.2582,33.2648,33.2319,33.2451,10200.0
2005-07-05 11:50:00,50.63,50.68,50.62,50.67,11200.0,33.2516,33.2845,33.2451,33.2779,11200.0
2005-07-05 11:55:00,50.66,50.67,50.62,50.65,41700.0,33.2713,33.2779,33.2451,33.2648,41700.0
2005-07-05 12:00:00,50.66,50.66,50.64,50.66,18600.0,33.2713,33.2713,33.2582,33.2713,18600.0
2005-07-05 12:05:00,50.66,50.68,50.65,50.67,15000.0,33.2713,33.2845,33.2648,33.2779,15000.0
2005-07-05 12:10:00,50.69,50.75,50.66,50.75,8700.0,33.291,33.3304,33.2713,33.3304,8700.0
2005-07-05 12:15:00,50.75,50.77,50.66,50.66,32200.0,33.3304,33.3436,33.2713,33.2713,32200.0
2005-07-05 12:20:00,50.64,50.74,50.64,50.74,13700.0,33.2582,33.3239,33.2582,33.3239,13700.0
2005-07-05 12:25:00,50.73,50.82,50.73,50.8,15100.0,33.3173,33.3764,33.3173,33.3633,15100.0
2005-07-05 12:30:00,50.81,50.94,50.81,50.89,19100.0,33.3698,33.4552,33.3698,33.4224,19100.0
2005-07-05 12:35:00,50.9,50.93,50.87,50.93,30800.0,33.4289,33.4486,33.4092,33.4486,30800.0
2005-07-05 12:40:00,50.95,51.08,50.94,51.06,24700.0,33.4618,33.5472,33.4552,33.534,24700.0
2005-07-05 12:45:00,51.06,51.15,51.06,51.08,16400.0,33.534,33.5931,33.534,33.5472,16400.0
2005-07-05 12:50:00,51.07,51.17,51.04,51.17,6200.0,33.5406,33.6063,33.5209,33.6063,6200.0
2005-07-05 12:55:00,51.17,51.17,51.08,51.1,10300.0,33.6063,33.6063,33.5472,33.5603,10300.0
2005-07-05 13:00:00,51.1,51.21,51.1,51.16,8800.0,33.5603,33.6325,33.5603,33.5997,8800.0
2005-07-05 13:05:00,51.15,51.16,51.09,51.12,12100.0,33.5931,33.5997,33.5537,33.5734,12100.0
2005-07-05 13:10:00,51.11,51.3,51.11,51.26,12700.0,33.5669,33.6916,33.5669,33.6654,12700.0
2005-07-05 13:15:00,51.26,51.29,51.05,51.07,13000.0,33.6654,33.6851,33.5275,33.5406,13000.0
2005-07-05 13:20:00,51.07,51.12,51.01,51.02,10900.0,33.5406,33.5734,33.5012,33.5078,10900.0
2005-07-05 13:25:00,51.01,51.12,51.01,51.07,7800.0,33.5012,33.5734,33.5012,33.5406,7800.0
2005-07-05 13:30:00,51.07,51.08,50.9,50.94,11900.0,33.5406,33.5472,33.4289,33.4552,11900.0
2005-07-05 13:35:00,50.95,51.09,50.95,51.03,20800.0,33.4618,33.5537,33.4618,33.5143,20800.0
2005-07-05 13:40:00,51.04,51.09,51.0,51.01,16000.0,33.5209,33.5537,33.4946,33.5012,16000.0
2005-07-05 13:45:00,50.99,51.02,50.99,50.99,8100.0,33.4881,33.5078,33.4881,33.4881,8100.0
2005-07-05 13:50:00,50.99,50.99,50.89,50.97,11500.0,33.4881,33.4881,33.4224,33.4749,11500.0
2005-07-05 13:55:00,50.96,50.98,50.91,50.91,21500.0,33.4683,33.4815,33.4355,33.4355,21500.0
2005-07-05 14:00:00,50.9,50.92,50.88,50.92,10000.0,33.4289,33.4421,33.4158,33.4421,10000.0
2005-07-05 14:05:00,50.92,50.98,50.92,50.96,16100.0,33.4421,33.4815,33.4421,33.4683,16100.0
2005-07-05 14:10:00,50.97,50.99,50.93,50.93,8300.0,33.4749,33.4881,33.4486,33.4486,8300.0
2005-07-05 14:15:00,50.93,50.94,50.89,50.92,13700.0,33.4486,33.4552,33.4224,33.4421,13700.0
2005-07-05 14:20:00,50.92,50.94,50.85,50.87,12800.0,33.4421,33.4552,33.3961,33.4092,12800.0
2005-07-05 14:25:00,50.87,50.89,50.87,50.88,12800.0,33.4092,33.4224,33.4092,33.4158,12800.0
2005-07-05 14:30:00,50.85,50.85,50.81,50.82,14400.0,33.3961,33.3961,33.3698,33.3764,14400.0
2005-07-05 14:35:00,50.82,50.84,50.82,50.84,19700.0,33.3764,33.3895,33.3764,33.3895,19700.0
2005-07-05 14:40:00,50.85,50.91,50.85,50.87,26500.0,33.3961,33.4355,33.3961,33.4092,26500.0
2005-07-05 14:45:00,50.87,50.89,50.82,50.89,36800.0,33.4092,33.4224,33.3764,33.4224,36800.0
2005-07-05 14:50:00,50.89,51.06,50.89,51.06,30400.0,33.4224,33.534,33.4224,33.534,30400.0
2005-07-05 14:55:00,51.06,51.06,50.99,51.0,22700.0,33.534,33.534,33.4881,33.4946,22700.0
2005-07-05 15:00:00,51.0,51.05,50.99,51.02,37700.0,33.4946,33.5275,33.4881,33.5078,37700.0
2005-07-05 15:05:00,51.02,51.12,51.01,51.09,73200.0,33.5078,33.5734,33.5012,33.5537,73200.0
2005-07-05 15:10:00,51.08,51.09,51.02,51.07,57000.0,33.5472,33.5537,33.5078,33.5406,57000.0
2005-07-05 15:15:00,51.08,51.15,51.07,51.13,18900.0,33.5472,33.5931,33.5406,33.58,18900.0
2005-07-05 15:20:00,51.13,51.24,51.13,51.23,22300.0,33.58,33.6522,33.58,33.6457,22300.0
2005-07-05 15:25:00,51.24,51.5,51.23,51.33,68400.0,33.6522,33.823,33.6457,33.7113,68400.0
2005-07-05 15:30:00,51.33,51.42,51.31,51.42,31000.0,33.7113,33.7705,33.6982,33.7705,31000.0
2005-07-05 15:35:00,51.4,51.42,51.4,51.41,29400.0,33.7573,33.7705,33.7573,33.7639,29400.0
2005-07-05 15:40:00,51.41,51.54,51.4,51.53,35500.0,33.7639,33.8493,33.7573,33.8427,35500.0
2005-07-05 15:45:00,51.54,51.62,51.54,51.57,49300.0,33.8493,33.9018,33.8493,33.869,49300.0
2005-07-05 15:50:00,51.57,51.59,51.5,51.59,54700.0,33.869,33.8821,33.823,33.8821,54700.0
2005-07-05 15:55:00,51.59,51.6,51.51,51.57,54400.0,33.8821,33.8887,33.8296,33.869,54400.0
2005-07-06 09:30:00,51.65,51.73,51.6,51.65,19600.0,33.9215,33.9741,33.8887,33.9215,19600.0
2005-07-06 09:35:00,51.67,51.9,51.4,51.52,28900.0,33.9346,34.0857,33.7573,33.8361,28900.0
2005-07-06 09:40:00,51.53,51.75,51.5,51.5,19700.0,33.8427,33.9872,33.823,33.823,19700.0
2005-07-06 09:45:00,51.53,51.74,51.44,51.62,24400.0,33.8427,33.9806,33.7836,33.9018,24400.0
2005-07-06 09:50:00,51.62,51.98,51.6,51.9,26200.0,33.9018,34.1382,33.8887,34.0857,26200.0
2005-07-06 09:55:00,51.89,51.92,51.8,51.82,21500.0,34.0791,34.0988,34.02,34.0332,21500.0
2005-07-06 10:00:00,51.82,51.85,51.72,51.77,24000.0,34.0332,34.0529,33.9675,34.0003,24000.0
2005-07-06 10:05:00,51.77,51.88,51.75,51.88,18500.0,34.0003,34.0726,33.9872,34.0726,18500.0
2005-07-06 10:10:00,51.88,52.01,51.86,51.88,35500.0,34.0726,34.1579,34.0594,34.0726,35500.0
2005-07-06 10:15:00,51.89,51.98,51.89,51.94,15500.0,34.0791,34.1382,34.0791,34.112,15500.0
2005-07-06 10:20:00,51.93,51.93,51.8,51.89,19200.0,34.1054,34.1054,34.02,34.0791,19200.0
2005-07-06 10:25:00,51.89,51.92,51.71,51.71,20100.0,34.0791,34.0988,33.9609,33.9609,20100.0
2005-07-06 10:30:00,51.71,51.83,51.69,51.83,22300.0,33.9609,34.0397,33.9478,34.0397,22300.0
2005-07-06 10:35:00,51.83,51.87,51.76,51.87,20000.0,34.0397,34.066,33.9938,34.066,20000.0
2005-07-06 10:40:00,51.88,51.91,51.85,51.89,16700.0,34.0726,34.0923,34.0529,34.0791,16700.0
2005-07-06 10:45:00,51.88,51.94,51.88,51.88,12100.0,34.0726,34.112,34.0726,34.0726,12100.0
2005-07-06 10:50:00,51.87,51.93,51.87,51.93,19100.0,34.066,34.1054,34.066,34.1054,19100.0
2005-07-06 10:55:00,51.93,52.03,51.93,52.0,14500.0,34.1054,34.1711,34.1054,34.1514,14500.0
2005-07-06 11:00:00,51.98,52.0,51.93,51.93,14300.0,34.1382,34.1514,34.1054,34.1054,14300.0
2005-07-06 11:05:00,51.93,51.93,51.9,51.93,19900.0,34.1054,34.1054,34.0857,34.1054,19900.0
2005-07-06 11:10:00,51.93,51.96,51.91,51.92,14800.0,34.1054,34.1251,34.0923,34.0988,14800.0
2005-07-06 11:15:00,51.92,51.99,51.92,51.96,15300.0,34.0988,34.1448,34.0988,34.1251,15300.0
2005-07-06 11:20:00,51.95,52.05,51.95,52.05,14600.0,34.1185,34.1842,34.1185,34.1842,14600.0
2005-07-06 11:25:00,52.05,52.05,52.01,52.01,8700.0,34.1842,34.1842,34.1579,34.1579,8700.0
2005-07-06 11:30:00,52.02,52.06,52.02,52.05,17800.0,34.1645,34.1908,34.1645,34.1842,17800.0
2005-07-06 11:35:00,52.05,52.06,52.02,52.02,26500.0,34.1842,34.1908,34.1645,34.1645,26500.0
2005-07-06 11:40:00,52.01,52.01,51.91,51.91,9200.0,34.1579,34.1579,34.0923,34.0923,9200.0
2005-07-06 11:45:00,51.92,51.92,51.79,51.81,10900.0,34.0988,34.0988,34.0135,34.0266,10900.0
2005-07-06 11:50:00,51.81,51.92,51.81,51.92,11600.0,34.0266,34.0988,34.0266,34.0988,11600.0
2005-07-06 11:55:00,51.92,52.0,51.92,52.0,7200.0,34.0988,34.1514,34.0988,34.1514,7200.0
2005-07-06 12:00:00,52.0,52.0,51.93,51.93,10800.0,34.1514,34.1514,34.1054,34.1054,10800.0
2005-07-06 12:05:00,51.95,51.96,51.92,51.95,14900.0,34.1185,34.1251,34.0988,34.1185,14900.0
2005-07-06 12:10:00,51.96,51.97,51.95,51.96,32500.0,34.1251,34.1317,34.1185,34.1251,32500.0
2005-07-06 12:15:00,51.96,52.02,51.95,51.97,16800.0,34.1251,34.1645,34.1185,34.1317,16800.0
2005-07-06 12:20:00,52.0,52.02,52.0,52.0,43000.0,34.1514,34.1645,34.1514,34.1514,43000.0
2005-07-06 12:25:00,52.0,52.0,51.91,51.92,37600.0,34.1514,34.1514,34.0923,34.0988,37600.0
2005-07-06 12:30:00,51.91,51.93,51.73,51.74,16900.0,34.0923,34.1054,33.9741,33.9806,16900.0
2005-07-06 12:35:00,51.73,51.74,51.65,51.66,26100.0,33.9741,33.9806,33.9215,33.9281,26100.0
2005-07-06 12:40:00,51.66,51.66,51.61,51.64,19700.0,33.9281,33.9281,33.8952,33.9149,19700.0
2005-07-06 12:45:00,51.65,51.66,51.56,51.59,26400.0,33.9215,33.9281,33.8624,33.8821,26400.0
2005-07-06 12:50:00,51.6,51.64,51.58,51.61,15000.0,33.8887,33.9149,33.8755,33.8952,15000.0
2005-07-06 12:55:00,51.6,51.61,51.58,51.61,6400.0,33.8887,33.8952,33.8755,33.8952,6400.0
2005-07-06 13:00:00,51.61,51.61,51.46,51.48,28500.0,33.8952,33.8952,33.7967,33.8099,28500.0
2005-07-06 13:05:00,51.47,51.56,51.47,51.55,8100.0,33.8033,33.8624,33.8033,33.8558,8100.0
2005-07-06 13:10:00,51.55,51.55,51.46,51.47,10500.0,33.8558,33.8558,33.7967,33.8033,10500.0
2005-07-06 13:15:00,51.48,51.56,51.48,51.49,14100.0,33.8099,33.8624,33.8099,33.8164,14100.0
2005-07-06 13:20:00,51.48,51.53,51.48,51.53,13600.0,33.8099,33.8427,33.8099,33.8427,13600.0
2005-07-06 13:25:00,51.53,51.54,51.48,51.49,18500.0,33.8427,33.8493,33.8099,33.8164,18500.0
2005-07-06 13:30:00,51.49,51.57,51.49,51.56,11200.0,33.8164,33.869,33.8164,33.8624,11200.0
2005-07-06 13:35:00,51.55,51.56,51.53,51.54,9500.0,33.8558,33.8624,33.8427,33.8493,9500.0
2005-07-06 13:40:00,51.54,51.57,51.54,51.57,5000.0,33.8493,33.869,33.8493,33.869,5000.0
2005-07-06 13:45:00,51.57,51.57,51.5,51.5,13800.0,33.869,33.869,33.823,33.823,13800.0
2005-07-06 13:50:00,51.49,51.52,51.49,51.52,11000.0,33.8164,33.8361,33.8164,33.8361,11000.0
2005-07-06 13:55:00,51.52,51.52,51.43,51.48,13400.0,33.8361,33.8361,33.777,33.8099,13400.0
2005-07-06 14:00:00,51.49,51.52,51.41,51.41,11100.0,33.8164,33.8361,33.7639,33.7639,11100.0
2005-07-06 14:05:00,51.41,51.42,51.33,51.34,22700.0,33.7639,33.7705,33.7113,33.7179,22700.0
2005-07-06 14:10:00,51.34,51.36,51.32,51.33,11900.0,33.7179,33.7311,33.7048,33.7113,11900.0
2005-07-06 14:15:00,51.33,51.33,51.19,51.19,31900.0,33.7113,33.7113,33.6194,33.6194,31900.0
2005-07-06 14:20:00,51.2,51.21,51.16,51.19,24700.0,33.626,33.6325,33.5997,33.6194,24700.0
2005-07-06 14:25:00,51.2,51.2,51.1,51.11,10600.0,33.626,33.626,33.5603,33.5669,10600.0
2005-07-06 14:30:00,51.12,51.12,50.91,50.93,21300.0,33.5734,33.5734,33.4355,33.4486,21300.0
2005-07-06 14:35:00,50.92,50.95,50.91,50.94,14400.0,33.4421,33.4618,33.4355,33.4552,14400.0
2005-07-06 14:40:00,50.94,50.96,50.92,50.93,16100.0,33.4552,33.4683,33.4421,33.4486,16100.0
2005-07-06 14:45:00,50.93,50.93,50.9,50.9,21500.0,33.4486,33.4486,33.4289,33.4289,21500.0
2005-07-06 14:50:00,50.89,50.9,50.82,50.86,25900.0,33.4224,33.4289,33.3764,33.4027,25900.0
2005-07-06 14:55:00,50.87,50.89,50.83,50.86,16200.0,33.4092,33.4224,33.383,33.4027,16200.0
2005-07-06 15:00:00,50.85,50.87,50.77,50.84,15700.0,33.3961,33.4092,33.3436,33.3895,15700.0
2005-07-06 15:05:00,50.85,50.94,50.84,50.94,29800.0,33.3961,33.4552,33.3895,33.4552,29800.0
2005-07-06 15:10:00,50.95,50.96,50.9,50.9,17800.0,33.4618,33.4683,33.4289,33.4289,17800.0
2005-07-06 15:15:00,50.91,50.93,50.89,50.91,11600.0,33.4355,33.4486,33.4224,33.4355,11600.0
2005-07-06 15:20:00,50.9,50.93,50.83,50.91,20700.0,33.4289,33.4486,33.383,33.4355,20700.0
2005-07-06 15:25:00,50.93,51.07,50.89,51.07,19300.0,33.4486,33.5406,33.4224,33.5406,19300.0
2005-07-06 15:30:00,51.08,51.18,51.07,51.16,24600.0,33.5472,33.6128,33.5406,33.5997,24600.0
2005-07-06 15:35:00,51.17,51.2,51.15,51.15,18400.0,33.6063,33.626,33.5931,33.5931,18400.0
2005-07-06 15:40:00,51.15,51.19,51.14,51.16,21600.0,33.5931,33.6194,33.5866,33.5997,21600.0
2005-07-06 15:45:00,51.16,51.24,51.16,51.24,23000.0,33.5997,33.6522,33.5997,33.6522,23000.0
2005-07-06 15:50:00,51.24,51.29,51.24,51.28,27400.0,33.6522,33.6851,33.6522,33.6785,27400.0
2005-07-06 15:55:00,51.28,51.31,51.22,51.23,38700.0,33.6785,33.6982,33.6391,33.6457,38700.0
2005-07-07 09:30:00,51.2,51.21,51.17,51.18,17900.0,33.626,33.6325,33.6063,33.6128,17900.0
2005-07-07 09:35:00,51.2,51.2,51.04,51.05,16500.0,33.626,33.626,33.5209,33.5275,16500.0
2005-07-07 09:40:00,51.05,51.09,51.05,51.09,11800.0,33.5275,33.5537,33.5275,33.5537,11800.0
2005-07-07 09:45:00,51.09,51.22,51.09,51.22,20200.0,33.5537,33.6391,33.5537,33.6391,20200.0
2005-07-07 09:50:00,51.22,51.39,51.22,51.32,45500.0,33.6391,33.7508,33.6391,33.7048,45500.0
2005-07-07 09:55:00,51.2,51.22,50.84,50.84,25100.0,33.626,33.6391,33.3895,33.3895,25100.0
2005-07-07 10:00:00,50.86,51.1,50.83,51.04,21300.0,33.4027,33.5603,33.383,33.5209,21300.0
2005-07-07 10:05:00,51.12,51.3,51.12,51.25,50500.0,33.5734,33.6916,33.5734,33.6588,50500.0
2005-07-07 10:10:00,51.28,51.29,51.17,51.25,21600.0,33.6785,33.6851,33.6063,33.6588,21600.0
2005-07-07 10:15:00,51.24,51.26,51.07,51.24,11800.0,33.6522,33.6654,33.5406,33.6522,11800.0
2005-07-07 10:20:00,51.24,51.37,51.24,51.37,55800.0,33.6522,33.7376,33.6522,33.7376,55800.0
2005-07-07 10:25:00,51.36,51.36,51.26,51.3,35800.0,33.7311,33.7311,33.6654,33.6916,35800.0
2005-07-07 10:30:00,51.32,51.32,51.14,51.23,32300.0,33.7048,33.7048,33.5866,33.6457,32300.0
2005-07-07 10:35:00,51.21,51.26,51.21,51.24,13700.0,33.6325,33.6654,33.6325,33.6522,13700.0
2005-07-07 10:40:00,51.24,51.25,51.21,51.23,9700.0,33.6522,33.6588,33.6325,33.6457,9700.0
2005-07-07 10:45:00,51.23,51.26,51.19,51.23,20300.0,33.6457,33.6654,33.6194,33.6457,20300.0
2005-07-07 10:50:00,51.23,51.24,51.1,51.2,22600.0,33.6457,33.6522,33.5603,33.626,22600.0
2005-07-07 10:55:00,51.21,51.22,51.12,51.15,9300.0,33.6325,33.6391,33.5734,33.5931,9300.0
2005-07-07 11:00:00,51.15,51.16,51.09,51.16,12000.0,33.5931,33.5997,33.5537,33.5997,12000.0
2005-07-07 11:05:00,51.16,51.23,51.15,51.22,21100.0,33.5997,33.6457,33.5931,33.6391,21100.0
2005-07-07 11:10:00,51.22,51.35,51.21,51.28,25200.0,33.6391,33.7245,33.6325,33.6785,25200.0
2005-07-07 11:15:00,51.3,51.3,51.2,51.24,10800.0,33.6916,33.6916,33.626,33.6522,10800.0
2005-07-07 11:20:00,51.25,51.26,51.19,51.2,8600.0,33.6588,33.6654,33.6194,33.626,8600.0
2005-07-07 11:25:00,51.21,51.22,51.16,51.21,9300.0,33.6325,33.6391,33.5997,33.6325,9300.0
2005-07-07 11:30:00,51.22,51.3,51.15,51.19,16800.0,33.6391,33.6916,33.5931,33.6194,16800.0
2005-07-07 11:35:00,51.19,51.3,51.19,51.23,14700.0,33.6194,33.6916,33.6194,33.6457,14700.0
2005-07-07 11:40:00,51.21,51.22,51.12,51.16,3200.0,33.6325,33.6391,33.5734,33.5997,3200.0
2005-07-07 11:45:00,51.14,51.14,51.1,51.11,7200.0,33.5866,33.5866,33.5603,33.5669,7200.0
2005-07-07 11:50:00,51.12,51.17,51.12,51.15,10700.0,33.5734,33.6063,33.5734,33.5931,10700.0
2005-07-07 11:55:00,51.15,51.28,51.15,51.24,18000.0,33.5931,33.6785,33.5931,33.6522,18000.0
2005-07-07 12:00:00,51.28,51.31,51.24,51.26,27700.0,33.6785,33.6982,33.6522,33.6654,27700.0
2005-07-07 12:05:00,51.27,51.35,51.27,51.35,9700.0,33.6719,33.7245,33.6719,33.7245,9700.0
2005-07-07 12:10:00,51.35,51.39,51.32,51.39,29900.0,33.7245,33.7508,33.7048,33.7508,29900.0
2005-07-07 12:15:00,51.4,51.4,51.28,51.33,20900.0,33.7573,33.7573,33.6785,33.7113,20900.0
2005-07-07 12:20:00,51.33,51.44,51.33,51.38,19100.0,33.7113,33.7836,33.7113,33.7442,19100.0
2005-07-07 12:25:00,51.35,51.35,51.32,51.32,6400.0,33.7245,33.7245,33.7048,33.7048,6400.0
2005-07-07 12:30:00,51.33,51.33,51.22,51.24,12200.0,33.7113,33.7113,33.6391,33.6522,12200.0
2005-07-07 12:35:00,51.23,51.26,51.21,51.25,8800.0,33.6457,33.6654,33.6325,33.6588,8800.0
2005-07-07 12:40:00,51.25,51.25,51.22,51.22,4400.0,33.6588,33.6588,33.6391,33.6391,4400.0
2005-07-07 12:45:00,51.23,51.26,51.22,51.26,11100.0,33.6457,33.6654,33.6391,33.6654,11100.0
2005-07-07 12:50:00,51.25,51.28,51.21,51.21,9400.0,33.6588,33.6785,33.6325,33.6325,9400.0
2005-07-07 12:55:00,51.21,51.22,51.17,51.19,6400.0,33.6325,33.6391,33.6063,33.6194,6400.0
2005-07-07 13:00:00,51.19,51.27,51.19,51.24,8100.0,33.6194,33.6719,33.6194,33.6522,8100.0
2005-07-07 13:05:00,51.22,51.24,51.22,51.23,5200.0,33.6391,33.6522,33.6391,33.6457,5200.0
2005-07-07 13:10:00,51.23,51.23,51.14,51.16,6400.0,33.6457,33.6457,33.5866,33.5997,6400.0
2005-07-07 13:15:00,51.16,51.21,51.16,51.16,9800.0,33.5997,33.6325,33.5997,33.5997,9800.0
2005-07-07 13:20:00,51.16,51.2,51.16,51.19,6400.0,33.5997,33.626,33.5997,33.6194,6400.0
2005-07-07 13:25:00,51.2,51.2,51.17,51.2,4500.0,33.626,33.626,33.6063,33.626,4500.0
2005-07-07 13:30:00,51.21,51.3,51.2,51.3,11500.0,33.6325,33.6916,33.626,33.6916,11500.0
2005-07-07 13:35:00,51.3,51.3,51.26,51.3,5800.0,33.6916,33.6916,33.6654,33.6916,5800.0
2005-07-07 13:40:00,51.3,51.45,51.29,51.34,12700.0,33.6916,33.7902,33.6851,33.7179,12700.0
2005-07-07 13:45:00,51.34,51.35,51.29,51.35,6400.0,33.7179,33.7245,33.6851,33.7245,6400.0
2005-07-07 13:50:00,51.36,51.36,51.32,51.35,7300.0,33.7311,33.7311,33.7048,33.7245,7300.0
2005-07-07 13:55:00,51.33,51.38,51.28,51.38,10300.0,33.7113,33.7442,33.6785,33.7442,10300.0
2005-07-07 14:00:00,51.34,51.35,51.28,51.3,8500.0,33.7179,33.7245,33.6785,33.6916,8500.0
2005-07-07 14:05:00,51.29,51.33,51.29,51.32,5100.0,33.6851,33.7113,33.6851,33.7048,5100.0
2005-07-07 14:10:00,51.31,51.32,51.26,51.29,7800.0,33.6982,33.7048,33.6654,33.6851,7800.0
2005-07-07 14:15:00,51.29,51.32,51.25,51.29,5900.0,33.6851,33.7048,33.6588,33.6851,5900.0
2005-07-07 14:20:00,51.28,51.29,51.21,51.22,7300.0,33.6785,33.6851,33.6325,33.6391,7300.0
2005-07-07 14:25:00,51.23,51.27,51.2,51.2,5400.0,33.6457,33.6719,33.626,33.626,5400.0
2005-07-07 14:30:00,51.22,51.28,51.2,51.28,11100.0,33.6391,33.6785,33.626,33.6785,11100.0
2005-07-07 14:35:00,51.28,51.32,51.28,51.31,11300.0,33.6785,33.7048,33.6785,33.6982,11300.0
2005-07-07 14:40:00,51.31,51.34,51.31,51.33,11600.0,33.6982,33.7179,33.6982,33.7113,11600.0
2005-07-07 14:45:00,51.33,51.36,51.33,51.35,15600.0,33.7113,33.7311,33.7113,33.7245,15600.0
2005-07-07 14:50:00,51.33,51.35,51.33,51.35,23300.0,33.7113,33.7245,33.7113,33.7245,23300.0
2005-07-07 14:55:00,51.34,51.36,51.32,51.35,64100.0,33.7179,33.7311,33.7048,33.7245,64100.0
2005-07-07 15:00:00,51.35,51.5,51.35,51.5,36100.0,33.7245,33.823,33.7245,33.823,36100.0
2005-07-07 15:05:00,51.53,51.55,51.47,51.49,47400.0,33.8427,33.8558,33.8033,33.8164,47400.0
2005-07-07 15:10:00,51.48,51.58,51.48,51.56,25200.0,33.8099,33.8755,33.8099,33.8624,25200.0
2005-07-07 15:15:00,51.55,51.55,51.48,51.55,20100.0,33.8558,33.8558,33.8099,33.8558,20100.0
2005-07-07 15:20:00,51.55,51.58,51.55,51.58,19700.0,33.8558,33.8755,33.8558,33.8755,19700.0
2005-07-07 15:25:00,51.58,51.59,51.52,51.59,40000.0,33.8755,33.8821,33.8361,33.8821,40000.0
2005-07-07 15:30:00,51.59,51.66,51.59,51.61,24800.0,33.8821,33.9281,33.8821,33.8952,24800.0
2005-07-07 15:35:00,51.59,51.63,51.59,51.62,22000.0,33.8821,33.9084,33.8821,33.9018,22000.0
2005-07-07 15:40:00,51.62,51.65,51.6,51.65,25200.0,33.9018,33.9215,33.8887,33.9215,25200.0
2005-07-07 15:45:00,51.64,51.65,51.62,51.64,32600.0,33.9149,33.9215,33.9018,33.9149,32600.0
2005-07-07 15:50:00,51.64,51.68,51.64,51.64,43500.0,33.9149,33.9412,33.9149,33.9149,43500.0
2005-07-07 15:55:00,51.67,51.8,51.66,51.8,60800.0,33.9346,34.02,33.9281,34.02,60800.0
2005-07-08 09:30:00,51.79,51.83,51.79,51.81,12800.0,34.0135,34.0397,34.0135,34.0266,12800.0
2005-07-08 09:35:00,51.81,52.07,51.81,52.02,17600.0,34.0266,34.1974,34.0266,34.1645,17600.0
2005-07-08 09:40:00,52.03,52.03,51.78,52.0,29800.0,34.1711,34.1711,34.0069,34.1514,29800.0
2005-07-08 09:45:00,52.03,52.22,51.92,51.96,18400.0,34.1711,34.2959,34.0988,34.1251,18400.0
2005-07-08 09:50:00,51.99,51.99,51.92,51.95,17900.0,34.1448,34.1448,34.0988,34.1185,17900.0
2005-07-08 09:55:00,51.92,51.95,51.87,51.88,20100.0,34.0988,34.1185,34.066,34.0726,20100.0
2005-07-08 10:00:00,51.88,51.88,51.79,51.84,12800.0,34.0726,34.0726,34.0135,34.0463,12800.0
2005-07-08 10:05:00,51.83,51.84,51.82,51.84,37400.0,34.0397,34.0463,34.0332,34.0463,37400.0
2005-07-08 10:10:00,51.83,51.87,51.8,51.84,35900.0,34.0397,34.066,34.02,34.0463,35900.0
2005-07-08 10:15:00,51.85,51.94,51.77,51.81,9300.0,34.0529,34.112,34.0003,34.0266,9300.0
2005-07-08 10:20:00,51.78,51.81,51.78,51.8,9900.0,34.0069,34.0266,34.0069,34.02,9900.0
2005-07-08 10:25:00,51.81,51.89,51.77,51.77,10600.0,34.0266,34.0791,34.0003,34.0003,10600.0
2005-07-08 10:30:00,51.78,51.85,51.78,51.83,12600.0,34.0069,34.0529,34.0069,34.0397,12600.0
2005-07-08 10:35:00,51.82,51.85,51.81,51.83,9000.0,34.0332,34.0529,34.0266,34.0397,9000.0
2005-07-08 10:40:00,51.82,51.87,51.8,51.85,10400.0,34.0332,34.066,34.02,34.0529,10400.0
2005-07-08 10:45:00,51.85,51.88,51.81,51.83,10700.0,34.0529,34.0726,34.0266,34.0397,10700.0
2005-07-08 10:50:00,51.84,51.9,51.83,51.9,13700.0,34.0463,34.0857,34.0397,34.0857,13700.0
2005-07-08 10:55:00,51.9,51.9,51.88,51.89,6200.0,34.0857,34.0857,34.0726,34.0791,6200.0
2005-07-08 11:00:00,51.89,51.9,51.88,51.89,11100.0,34.0791,34.0857,34.0726,34.0791,11100.0
2005-07-08 11:05:00,51.9,51.9,51.83,51.84,10400.0,34.0857,34.0857,34.0397,34.0463,10400.0
2005-07-08 11:10:00,51.85,52.01,51.85,52.01,12500.0,34.0529,34.1579,34.0529,34.1579,12500.0
2005-07-08 11:15:00,51.98,51.98,51.88,51.88,8300.0,34.1382,34.1382,34.0726,34.0726,8300.0
2005-07-08 11:20:00,51.89,51.9,51.86,51.88,14500.0,34.0791,34.0857,34.0594,34.0726,14500.0
2005-07-08 11:25:00,51.86,51.88,51.81,51.82,9000.0,34.0594,34.0726,34.0266,34.0332,9000.0
2005-07-08 11:30:00,51.84,51.97,51.84,51.97,14400.0,34.0463,34.1317,34.0463,34.1317,14400.0
2005-07-08 11:35:00,51.97,51.97,51.9,51.94,8000.0,34.1317,34.1317,34.0857,34.112,8000.0
2005-07-08 11:40:00,51.93,51.97,51.91,51.97,22300.0,34.1054,34.1317,34.0923,34.1317,22300.0
2005-07-08 11:45:00,51.97,52.06,51.97,52.06,11300.0,34.1317,34.1908,34.1317,34.1908,11300.0
2005-07-08 11:50:00,52.06,52.16,52.04,52.16,12100.0,34.1908,34.2565,34.1776,34.2565,12100.0
2005-07-08 11:55:00,52.2,52.4,52.18,52.4,27300.0,34.2827,34.4141,34.2696,34.4141,27300.0
2005-07-08 12:00:00,52.41,52.59,52.41,52.54,31700.0,34.4206,34.5389,34.4206,34.506,31700.0
2005-07-08 12:05:00,52.54,52.62,52.54,52.59,13200.0,34.506,34.5586,34.506,34.5389,13200.0
2005-07-08 12:10:00,52.58,52.59,52.48,52.52,10700.0,34.5323,34.5389,34.4666,34.4929,10700.0
2005-07-08 12:15:00,52.53,52.61,52.52,52.61,8800.0,34.4995,34.552,34.4929,34.552,8800.0
2005-07-08 12:20:00,52.61,52.65,52.61,52.65,7400.0,34.552,34.5783,34.552,34.5783,7400.0
2005-07-08 12:25:00,52.66,52.73,52.64,52.67,12700.0,34.5848,34.6308,34.5717,34.5914,12700.0
2005-07-08 12:30:00,52.68,52.76,52.68,52.74,9600.0,34.598,34.6505,34.598,34.6374,9600.0
2005-07-08 12:35:00,52.75,52.86,52.75,52.86,14000.0,34.6439,34.7162,34.6439,34.7162,14000.0
2005-07-08 12:40:00,52.86,52.95,52.85,52.91,16200.0,34.7162,34.7753,34.7096,34.749,16200.0
2005-07-08 12:45:00,52.91,52.91,52.86,52.88,15500.0,34.749,34.749,34.7162,34.7293,15500.0
2005-07-08 12:50:00,52.88,52.88,52.81,52.84,13400.0,34.7293,34.7293,34.6834,34.7031,13400.0
2005-07-08 12:55:00,52.84,52.86,52.83,52.85,9700.0,34.7031,34.7162,34.6965,34.7096,9700.0
2005-07-08 13:00:00,52.86,52.86,52.73,52.74,23900.0,34.7162,34.7162,34.6308,34.6374,23900.0
2005-07-08 13:05:00,52.73,52.79,52.73,52.79,23000.0,34.6308,34.6702,34.6308,34.6702,23000.0
2005-07-08 13:10:00,52.79,52.79,52.73,52.75,9600.0,34.6702,34.6702,34.6308,34.6439,9600.0
2005-07-08 13:15:00,52.74,52.75,52.66,52.66,11200.0,34.6374,34.6439,34.5848,34.5848,11200.0
2005-07-08 13:20:00,52.67,52.67,52.62,52.62,6900.0,34.5914,34.5914,34.5586,34.5586,6900.0
2005-07-08 13:25:00,52.61,52.63,52.61,52.61,10000.0,34.552,34.5651,34.552,34.552,10000.0
2005-07-08 13:30:00,52.61,52.63,52.59,52.63,10600.0,34.552,34.5651,34.5389,34.5651,10600.0
2005-07-08 13:35:00,52.63,52.63,52.56,52.62,16300.0,34.5651,34.5651,34.5192,34.5586,16300.0
2005-07-08 13:40:00,52.61,52.62,52.6,52.62,10900.0,34.552,34.5586,34.5454,34.5586,10900.0
2005-07-08 13:45:00,52.63,52.68,52.62,52.68,7900.0,34.5651,34.598,34.5586,34.598,7900.0
2005-07-08 13:50:00,52.68,52.69,52.67,52.67,12000.0,34.598,34.6045,34.5914,34.5914,12000.0
2005-07-08 13:55:00,52.69,52.69,52.55,52.55,8700.0,34.6045,34.6045,34.5126,34.5126,8700.0
2005-07-08 14:00:00,52.55,52.55,52.54,52.55,17400.0,34.5126,34.5126,34.506,34.5126,17400.0
2005-07-08 14:05:00,52.55,52.58,52.55,52.55,5600.0,34.5126,34.5323,34.5126,34.5126,5600.0
2005-07-08 14:10:00,52.55,52.59,52.53,52.56,10800.0,34.5126,34.5389,34.4995,34.5192,10800.0
2005-07-08 14:15:00,52.58,52.61,52.58,52.61,8300.0,34.5323,34.552,34.5323,34.552,8300.0
2005-07-08 14:20:00,52.61,52.66,52.61,52.66,14800.0,34.552,34.5848,34.552,34.5848,14800.0
2005-07-08 14:25:00,52.66,52.76,52.66,52.76,15300.0,34.5848,34.6505,34.5848,34.6505,15300.0
2005-07-08 14:30:00,52.76,52.81,52.76,52.8,7200.0,34.6505,34.6834,34.6505,34.6768,7200.0
2005-07-08 14:35:00,52.79,52.8,52.71,52.74,24400.0,34.6702,34.6768,34.6177,34.6374,24400.0
2005-07-08 14:40:00,52.74,52.85,52.72,52.82,16700.0,34.6374,34.7096,34.6242,34.6899,16700.0
2005-07-08 14:45:00,52.82,52.84,52.81,52.82,8600.0,34.6899,34.7031,34.6834,34.6899,8600.0
2005-07-08 14:50:00,52.82,52.84,52.8,52.8,8700.0,34.6899,34.7031,34.6768,34.6768,8700.0
2005-07-08 14:55:00,52.8,52.83,52.77,52.83,22400.0,34.6768,34.6965,34.6571,34.6965,22400.0
2005-07-08 15:00:00,52.83,52.84,52.79,52.82,12900.0,34.6965,34.7031,34.6702,34.6899,12900.0
2005-07-08 15:05:00,52.82,52.86,52.82,52.82,11500.0,34.6899,34.7162,34.6899,34.6899,11500.0
2005-07-08 15:10:00,52.82,52.85,52.8,52.81,20600.0,34.6899,34.7096,34.6768,34.6834,20600.0
2005-07-08 15:15:00,52.8,52.8,52.67,52.69,23000.0,34.6768,34.6768,34.5914,34.6045,23000.0
2005-07-08 15:20:00,52.69,52.76,52.68,52.76,18400.0,34.6045,34.6505,34.598,34.6505,18400.0
2005-07-08 15:25:00,52.73,52.82,52.73,52.82,15400.0,34.6308,34.6899,34.6308,34.6899,15400.0
2005-07-08 15:30:00,52.83,52.83,52.75,52.79,34100.0,34.6965,34.6965,34.6439,34.6702,34100.0
2005-07-08 15:35:00,52.79,52.81,52.76,52.76,10100.0,34.6702,34.6834,34.6505,34.6505,10100.0
2005-07-08 15:40:00,52.78,52.79,52.74,52.76,19900.0,34.6636,34.6702,34.6374,34.6505,19900.0
2005-07-08 15:45:00,52.77,52.79,52.71,52.72,48400.0,34.6571,34.6702,34.6177,34.6242,48400.0
2005-07-08 15:50:00,52.7,52.74,52.63,52.73,32600.0,34.6111,34.6374,34.5651,34.6308,32600.0
2005-07-08 15:55:00,52.74,52.79,52.68,52.7,59800.0,34.6374,34.6702,34.598,34.6111,59800.0
2005-07-11 09:30:00,52.81,52.96,52.81,52.94,23300.0,34.6834,34.7819,34.6834,34.7687,23300.0
2005-07-11 09:35:00,52.9,53.0,52.9,52.96,15100.0,34.7425,34.8081,34.7425,34.7819,15100.0
2005-07-11 09:40:00,52.96,52.96,52.9,52.96,25100.0,34.7819,34.7819,34.7425,34.7819,25100.0
2005-07-11 09:45:00,52.96,52.96,52.91,52.95,20800.0,34.7819,34.7819,34.749,34.7753,20800.0
2005-07-11 09:50:00,52.95,52.96,52.87,52.87,15900.0,34.7753,34.7819,34.7228,34.7228,15900.0
2005-07-11 09:55:00,52.87,52.87,52.73,52.74,17900.0,34.7228,34.7228,34.6308,34.6374,17900.0
2005-07-11 10:00:00,52.74,52.81,52.61,52.61,14000.0,34.6374,34.6834,34.552,34.552,14000.0
2005-07-11 10:05:00,52.62,52.66,52.58,52.62,24700.0,34.5586,34.5848,34.5323,34.5586,24700.0
2005-07-11 10:10:00,52.61,52.64,52.52,52.52,18000.0,34.552,34.5717,34.4929,34.4929,18000.0
2005-07-11 10:15:00,52.53,52.56,52.49,52.56,15600.0,34.4995,34.5192,34.4732,34.5192,15600.0
2005-07-11 10:20:00,52.54,52.6,52.51,52.6,17700.0,34.506,34.5454,34.4863,34.5454,17700.0
2005-07-11 10:25:00,52.61,52.62,52.52,52.58,30800.0,34.552,34.5586,34.4929,34.5323,30800.0
2005-07-11 10:30:00,52.58,52.64,52.58,52.59,17900.0,34.5323,34.5717,34.5323,34.5389,17900.0
2005-07-11 10:35:00,52.59,52.59,52.5,52.54,16500.0,34.5389,34.5389,34.4798,34.506,16500.0
2005-07-11 10:40:00,52.53,52.6,52.53,52.59,17500.0,34.4995,34.5454,34.4995,34.5389,17500.0
2005-07-11 10:45:00,52.59,52.61,52.54,52.57,12900.0,34.5389,34.552,34.506,34.5257,12900.0
2005-07-11 10:50:00,52.57,52.65,52.57,52.65,14700.0,34.5257,34.5783,34.5257,34.5783,14700.0
2005-07-11 10:55:00,52.66,52.93,52.66,52.92,29600.0,34.5848,34.7622,34.5848,34.7556,29600.0
2005-07-11 11:00:00,52.9,52.92,52.85,52.85,18700.0,34.7425,34.7556,34.7096,34.7096,18700.0
2005-07-11 11:05:00,52.85,52.85,52.79,52.8,59100.0,34.7096,34.7096,34.6702,34.6768,59100.0
2005-07-11 11:10:00,52.81,52.82,52.79,52.8,21500.0,34.6834,34.6899,34.6702,34.6768,21500.0
2005-07-11 11:15:00,52.81,52.83,52.78,52.78,13900.0,34.6834,34.6965,34.6636,34.6636,13900.0
2005-07-11 11:20:00,52.78,52.8,52.76,52.77,10800.0,34.6636,34.6768,34.6505,34.6571,10800.0
2005-07-11 11:25:00,52.77,52.77,52.74,52.75,25500.0,34.6571,34.6571,34.6374,34.6439,25500.0
2005-07-11 11:30:00,52.75,52.75,52.72,52.73,14200.0,34.6439,34.6439,34.6242,34.6308,14200.0
2005-07-11 11:35:00,52.74,52.75,52.73,52.75,13300.0,34.6374,34.6439,34.6308,34.6439,13300.0
2005-07-11 11:40:00,52.75,52.77,52.73,52.77,19000.0,34.6439,34.6571,34.6308,34.6571,19000.0
2005-07-11 11:45:00,52.77,52.82,52.74,52.74,13100.0,34.6571,34.6899,34.6374,34.6374,13100.0
2005-07-11 11:50:00,52.75,52.76,52.74,52.75,34200.0,34.6439,34.6505,34.6374,34.6439,34200.0
2005-07-11 11:55:00,52.75,52.75,52.73,52.74,8500.0,34.6439,34.6439,34.6308,34.6374,8500.0
2005-07-11 12:00:00,52.73,52.73,52.72,52.72,9600.0,34.6308,34.6308,34.6242,34.6242,9600.0
2005-07-11 12:05:00,52.71,52.77,52.7,52.77,11200.0,34.6177,34.6571,34.6111,34.6571,11200.0
2005-07-11 12:10:00,52.77,52.82,52.75,52.82,7100.0,34.6571,34.6899,34.6439,34.6899,7100.0
2005-07-11 12:15:00,52.82,52.87,52.82,52.84,16900.0,34.6899,34.7228,34.6899,34.7031,16900.0
2005-07-11 12:20:00,52.85,52.85,52.82,52.83,5600.0,34.7096,34.7096,34.6899,34.6965,5600.0
2005-07-11 12:25:00,52.83,52.83,52.63,52.63,13200.0,34.6965,34.6965,34.5651,34.5651,13200.0
2005-07-11 12:30:00,52.65,52.8,52.64,52.77,9200.0,34.5783,34.6768,34.5717,34.6571,9200.0
2005-07-11 12:35:00,52.8,52.81,52.75,52.75,9100.0,34.6768,34.6834,34.6439,34.6439,9100.0
2005-07-11 12:40:00,52.73,52.75,52.73,52.75,2200.0,34.6308,34.6439,34.6308,34.6439,2200.0
2005-07-11 12:45:00,52.75,52.75,52.69,52.69,6800.0,34.6439,34.6439,34.6045,34.6045,6800.0
2005-07-11 12:50:00,52.69,52.69,52.64,52.65,6200.0,34.6045,34.6045,34.5717,34.5783,6200.0
2005-07-11 12:55:00,52.65,52.68,52.62,52.62,11300.0,34.5783,34.598,34.5586,34.5586,11300.0
2005-07-11 13:00:00,52.61,52.63,52.6,52.62,5400.0,34.552,34.5651,34.5454,34.5586,5400.0
2005-07-11 13:05:00,52.62,52.64,52.6,52.64,8000.0,34.5586,34.5717,34.5454,34.5717,8000.0
2005-07-11 13:10:00,52.63,52.7,52.63,52.68,6800.0,34.5651,34.6111,34.5651,34.598,6800.0
2005-07-11 13:15:00,52.69,52.69,52.67,52.68,6100.0,34.6045,34.6045,34.5914,34.598,6100.0
2005-07-11 13:20:00,52.69,52.7,52.64,52.65,8500.0,34.6045,34.6111,34.5717,34.5783,8500.0
2005-07-11 13:25:00,52.64,52.65,52.58,52.58,6300.0,34.5717,34.5783,34.5323,34.5323,6300.0
2005-07-11 13:30:00,52.59,52.63,52.58,52.58,12700.0,34.5389,34.5651,34.5323,34.5323,12700.0
2005-07-11 13:35:00,52.58,52.66,52.58,52.64,11800.0,34.5323,34.5848,34.5323,34.5717,11800.0
2005-07-11 13:40:00,52.65,52.65,52.61,52.61,9100.0,34.5783,34.5783,34.552,34.552,9100.0
2005-07-11 13:45:00,52.6,52.65,52.53,52.53,12400.0,34.5454,34.5783,34.4995,34.4995,12400.0
2005-07-11 13:50:00,52.53,52.57,52.52,52.55,5400.0,34.4995,34.5257,34.4929,34.5126,5400.0
2005-07-11 13:55:00,52.55,52.56,52.5,52.54,5400.0,34.5126,34.5192,34.4798,34.506,5400.0
2005-07-11 14:00:00,52.54,52.61,52.53,52.54,9800.0,34.506,34.552,34.4995,34.506,9800.0
2005-07-11 14:05:00,52.55,52.72,52.55,52.67,10500.0,34.5126,34.6242,34.5126,34.5914,10500.0
2005-07-11 14:10:00,52.66,52.68,52.6,52.61,8000.0,34.5848,34.598,34.5454,34.552,8000.0
2005-07-11 14:15:00,52.61,52.7,52.61,52.66,7500.0,34.552,34.6111,34.552,34.5848,7500.0
2005-07-11 14:20:00,52.65,52.69,52.64,52.69,7900.0,34.5783,34.6045,34.5717,34.6045,7900.0
2005-07-11 14:25:00,52.69,52.69,52.58,52.6,13000.0,34.6045,34.6045,34.5323,34.5454,13000.0
2005-07-11 14:30:00,52.63,52.69,52.62,52.68,16000.0,34.5651,34.6045,34.5586,34.598,16000.0
2005-07-11 14:35:00,52.68,52.7,52.63,52.7,15000.0,34.598,34.6111,34.5651,34.6111,15000.0
2005-07-11 14:40:00,52.7,52.72,52.67,52.68,17200.0,34.6111,34.6242,34.5914,34.598,17200.0
2005-07-11 14:45:00,52.68,52.71,52.55,52.57,15800.0,34.598,34.6177,34.5126,34.5257,15800.0
2005-07-11 14:50:00,52.58,52.68,52.58,52.66,21000.0,34.5323,34.598,34.5323,34.5848,21000.0
2005-07-11 14:55:00,52.65,52.67,52.58,52.64,19300.0,34.5783,34.5914,34.5323,34.5717,19300.0
2005-07-11 15:00:00,52.63,52.63,52.59,52.61,12600.0,34.5651,34.5651,34.5389,34.552,12600.0
2005-07-11 15:05:00,52.6,52.64,52.58,52.63,14300.0,34.5454,34.5717,34.5323,34.5651,14300.0
2005-07-11 15:10:00,52.63,52.69,52.63,52.68,12700.0,34.5651,34.6045,34.5651,34.598,12700.0
2005-07-11 15:15:00,52.69,52.72,52.6,52.6,16900.0,34.6045,34.6242,34.5454,34.5454,16900.0
2005-07-11 15:20:00,52.6,52.63,52.59,52.63,13800.0,34.5454,34.5651,34.5389,34.5651,13800.0
2005-07-11 15:25:00,52.64,52.72,52.64,52.71,16300.0,34.5717,34.6242,34.5717,34.6177,16300.0
2005-07-11 15:30:00,52.72,52.82,52.72,52.8,12900.0,34.6242,34.6899,34.6242,34.6768,12900.0
2005-07-11 15:35:00,52.8,52.85,52.79,52.85,25000.0,34.6768,34.7096,34.6702,34.7096,25000.0
2005-07-11 15:40:00,52.85,52.86,52.81,52.81,27400.0,34.7096,34.7162,34.6834,34.6834,27400.0
2005-07-11 15:45:00,52.8,52.8,52.79,52.8,26700.0,34.6768,34.6768,34.6702,34.6768,26700.0
2005-07-11 15:50:00,52.8,52.8,52.77,52.79,40300.0,34.6768,34.6768,34.6571,34.6702,40300.0
2005-07-11 15:55:00,52.8,52.82,52.79,52.8,39500.0,34.6768,34.6899,34.6702,34.6768,39500.0
2005-07-12 09:30:00,52.45,52.47,52.31,52.31,28600.0,34.4469,34.4601,34.355,34.355,28600.0
2005-07-12 09:35:00,52.45,52.49,52.33,52.48,13000.0,34.4469,34.4732,34.3681,34.4666,13000.0
2005-07-12 09:40:00,52.46,52.59,52.4,52.59,19900.0,34.4535,34.5389,34.4141,34.5389,19900.0
2005-07-12 09:45:00,52.65,52.7,52.5,52.5,14100.0,34.5783,34.6111,34.4798,34.4798,14100.0
2005-07-12 09:50:00,52.46,52.78,52.46,52.78,23200.0,34.4535,34.6636,34.4535,34.6636,23200.0
2005-07-12 09:55:00,52.78,52.78,52.71,52.71,8700.0,34.6636,34.6636,34.6177,34.6177,8700.0
2005-07-12 10:00:00,52.72,52.8,52.56,52.6,38600.0,34.6242,34.6768,34.5192,34.5454,38600.0
2005-07-12 10:05:00,52.6,52.68,52.6,52.62,18300.0,34.5454,34.598,34.5454,34.5586,18300.0
2005-07-12 10:10:00,52.63,52.65,52.62,52.63,16400.0,34.5651,34.5783,34.5586,34.5651,16400.0
2005-07-12 10:15:00,52.63,52.63,52.55,52.55,30600.0,34.5651,34.5651,34.5126,34.5126,30600.0
2005-07-12 10:20:00,52.56,52.56,52.48,52.53,12300.0,34.5192,34.5192,34.4666,34.4995,12300.0
2005-07-12 10:25:00,52.54,52.54,52.43,52.43,9700.0,34.506,34.506,34.4338,34.4338,9700.0
2005-07-12 10:30:00,52.43,52.47,52.42,52.46,12800.0,34.4338,34.4601,34.4272,34.4535,12800.0
2005-07-12 10:35:00,52.45,52.53,52.45,52.45,14600.0,34.4469,34.4995,34.4469,34.4469,14600.0
2005-07-12 10:40:00,52.46,52.5,52.46,52.47,10600.0,34.4535,34.4798,34.4535,34.4601,10600.0
2005-07-12 10:45:00,52.51,52.56,52.39,52.43,14900.0,34.4863,34.5192,34.4075,34.4338,14900.0
2005-07-12 10:50:00,52.4,52.56,52.37,52.45,18600.0,34.4141,34.5192,34.3944,34.4469,18600.0
2005-07-12 10:55:00,52.45,52.59,52.41,52.59,8200.0,34.4469,34.5389,34.4206,34.5389,8200.0
2005-07-12 11:00:00,52.56,52.59,52.52,52.52,9000.0,34.5192,34.5389,34.4929,34.4929,9000.0
2005-07-12 11:05:00,52.51,52.51,52.4,52.47,16200.0,34.4863,34.4863,34.4141,34.4601,16200.0
2005-07-12 11:10:00,52.47,52.5,52.43,52.5,11000.0,34.4601,34.4798,34.4338,34.4798,11000.0
2005-07-12 11:15:00,52.49,52.52,52.43,52.43,9900.0,34.4732,34.4929,34.4338,34.4338,9900.0
2005-07-12 11:20:00,52.43,52.43,52.26,52.28,9500.0,34.4338,34.4338,34.3221,34.3353,9500.0
2005-07-12 11:25:00,52.27,52.31,52.24,52.31,9500.0,34.3287,34.355,34.309,34.355,9500.0
2005-07-12 11:30:00,52.34,52.38,52.26,52.3,8800.0,34.3747,34.4009,34.3221,34.3484,8800.0
2005-07-12 11:35:00,52.31,52.48,52.31,52.45,9300.0,34.355,34.4666,34.355,34.4469,9300.0
2005-07-12 11:40:00,52.43,52.43,52.19,52.32,10600.0,34.4338,34.4338,34.2762,34.3615,10600.0
2005-07-12 11:45:00,52.33,52.36,52.25,52.29,6800.0,34.3681,34.3878,34.3156,34.3418,6800.0
2005-07-12 11:50:00,52.26,52.33,52.25,52.29,8200.0,34.3221,34.3681,34.3156,34.3418,8200.0
2005-07-12 11:55:00,52.29,52.34,52.27,52.28,6700.0,34.3418,34.3747,34.3287,34.3353,6700.0
2005-07-12 12:00:00,52.28,52.38,52.27,52.33,5500.0,34.3353,34.4009,34.3287,34.3681,5500.0
2005-07-12 12:05:00,52.34,52.37,52.33,52.37,8800.0,34.3747,34.3944,34.3681,34.3944,8800.0
2005-07-12 12:10:00,52.36,52.36,52.25,52.28,8400.0,34.3878,34.3878,34.3156,34.3353,8400.0
2005-07-12 12:15:00,52.28,52.31,52.2,52.22,6500.0,34.3353,34.355,34.2827,34.2959,6500.0
2005-07-12 12:20:00,52.24,52.29,52.2,52.29,5300.0,34.309,34.3418,34.2827,34.3418,5300.0
2005-07-12 12:25:00,52.29,52.36,52.28,52.36,4600.0,34.3418,34.3878,34.3353,34.3878,4600.0
2005-07-12 12:30:00,52.36,52.37,52.28,52.3,6300.0,34.3878,34.3944,34.3353,34.3484,6300.0
2005-07-12 12:35:00,52.31,52.38,52.3,52.3,6200.0,34.355,34.4009,34.3484,34.3484,6200.0
2005-07-12 12:40:00,52.34,52.5,52.34,52.5,10600.0,34.3747,34.4798,34.3747,34.4798,10600.0
2005-07-12 12:45:00,52.46,52.46,52.34,52.34,6800.0,34.4535,34.4535,34.3747,34.3747,6800.0
2005-07-12 12:50:00,52.32,52.34,52.29,52.3,5800.0,34.3615,34.3747,34.3418,34.3484,5800.0
2005-07-12 12:55:00,52.25,52.25,52.21,52.24,5500.0,34.3156,34.3156,34.2893,34.309,5500.0
2005-07-12 13:00:00,52.26,52.29,52.21,52.21,9000.0,34.3221,34.3418,34.2893,34.2893,9000.0
2005-07-12 13:05:00,52.23,52.24,52.2,52.22,3700.0,34.3024,34.309,34.2827,34.2959,3700.0
2005-07-12 13:10:00,52.23,52.26,52.21,52.22,6500.0,34.3024,34.3221,34.2893,34.2959,6500.0
2005-07-12 13:15:00,52.25,52.33,52.25,52.3,6300.0,34.3156,34.3681,34.3156,34.3484,6300.0
2005-07-12 13:20:00,52.32,52.33,52.29,52.32,7000.0,34.3615,34.3681,34.3418,34.3615,7000.0
2005-07-12 13:25:00,52.33,52.39,52.3,52.34,9600.0,34.3681,34.4075,34.3484,34.3747,9600.0
2005-07-12 13:30:00,52.35,52.42,52.34,52.42,5300.0,34.3812,34.4272,34.3747,34.4272,5300.0
2005-07-12 13:35:00,52.41,52.45,52.26,52.26,10800.0,34.4206,34.4469,34.3221,34.3221,10800.0
2005-07-12 13:40:00,52.26,52.29,52.23,52.24,13800.0,34.3221,34.3418,34.3024,34.309,13800.0
2005-07-12 13:45:00,52.24,52.28,52.24,52.28,10800.0,34.309,34.3353,34.309,34.3353,10800.0
2005-07-12 13:50:00,52.29,52.4,52.29,52.4,14200.0,34.3418,34.4141,34.3418,34.4141,14200.0
2005-07-12 13:55:00,52.4,52.41,52.39,52.41,12500.0,34.4141,34.4206,34.4075,34.4206,12500.0
2005-07-12 14:00:00,52.42,52.44,52.4,52.41,11600.0,34.4272,34.4404,34.4141,34.4206,11600.0
2005-07-12 14:05:00,52.41,52.45,52.36,52.38,9400.0,34.4206,34.4469,34.3878,34.4009,9400.0
2005-07-12 14:10:00,52.38,52.39,52.34,52.39,14800.0,34.4009,34.4075,34.3747,34.4075,14800.0
2005-07-12 14:15:00,52.37,52.37,52.3,52.34,14800.0,34.3944,34.3944,34.3484,34.3747,14800.0
2005-07-12 14:20:00,52.33,52.36,52.33,52.35,16600.0,34.3681,34.3878,34.3681,34.3812,16600.0
2005-07-12 14:25:00,52.35,52.39,52.33,52.35,17400.0,34.3812,34.4075,34.3681,34.3812,17400.0
2005-07-12 14:30:00,52.35,52.37,52.33,52.34,21100.0,34.3812,34.3944,34.3681,34.3747,21100.0
2005-07-12 14:35:00,52.35,52.38,52.32,52.38,12100.0,34.3812,34.4009,34.3615,34.4009,12100.0
2005-07-12 14:40:00,52.37,52.39,52.36,52.38,8800.0,34.3944,34.4075,34.3878,34.4009,8800.0
2005-07-12 14:45:00,52.38,52.47,52.38,52.47,16100.0,34.4009,34.4601,34.4009,34.4601,16100.0
2005-07-12 14:50:00,52.47,52.5,52.44,52.5,10400.0,34.4601,34.4798,34.4404,34.4798,10400.0
2005-07-12 14:55:00,52.49,52.53,52.44,52.52,9000.0,34.4732,34.4995,34.4404,34.4929,9000.0
2005-07-12 15:00:00,52.52,52.59,52.5,52.59,14200.0,34.4929,34.5389,34.4798,34.5389,14200.0
2005-07-12 15:05:00,52.58,52.63,52.56,52.62,12500.0,34.5323,34.5651,34.5192,34.5586,12500.0
2005-07-12 15:10:00,52.63,52.76,52.63,52.74,14900.0,34.5651,34.6505,34.5651,34.6374,14900.0
2005-07-12 15:15:00,52.73,52.81,52.72,52.81,10100.0,34.6308,34.6834,34.6242,34.6834,10100.0
2005-07-12 15:20:00,52.81,52.84,52.78,52.78,22500.0,34.6834,34.7031,34.6636,34.6636,22500.0
2005-07-12 15:25:00,52.79,52.8,52.77,52.79,19900.0,34.6702,34.6768,34.6571,34.6702,19900.0
2005-07-12 15:30:00,52.79,52.8,52.74,52.77,16000.0,34.6702,34.6768,34.6374,34.6571,16000.0
2005-07-12 15:35:00,52.77,52.78,52.74,52.77,13900.0,34.6571,34.6636,34.6374,34.6571,13900.0
2005-07-12 15:40:00,52.77,52.83,52.75,52.76,19600.0,34.6571,34.6965,34.6439,34.6505,19600.0
2005-07-12 15:45:00,52.75,52.77,52.7,52.77,13400.0,34.6439,34.6571,34.6111,34.6571,13400.0
2005-07-12 15:50:00,52.77,52.83,52.77,52.82,24400.0,34.6571,34.6965,34.6571,34.6899,24400.0
2005-07-12 15:55:00,52.83,52.85,52.81,52.84,18300.0,34.6965,34.7096,34.6834,34.7031,18300.0
2005-07-13 09:30:00,52.74,53.0,52.74,52.97,25100.0,34.6374,34.8081,34.6374,34.7884,25100.0
2005-07-13 09:35:00,52.97,53.11,52.95,53.11,12200.0,34.7884,34.8804,34.7753,34.8804,12200.0
2005-07-13 09:40:00,53.11,53.15,53.01,53.01,12500.0,34.8804,34.9066,34.8147,34.8147,12500.0
2005-07-13 09:45:00,52.96,52.96,52.5,52.75,18400.0,34.7819,34.7819,34.4798,34.6439,18400.0
2005-07-13 09:50:00,52.79,52.82,52.67,52.67,9700.0,34.6702,34.6899,34.5914,34.5914,9700.0
2005-07-13 09:55:00,52.66,52.76,52.62,52.67,7700.0,34.5848,34.6505,34.5586,34.5914,7700.0
2005-07-13 10:00:00,52.67,52.84,52.67,52.82,18300.0,34.5914,34.7031,34.5914,34.6899,18300.0
2005-07-13 10:05:00,52.85,52.92,52.78,52.79,6500.0,34.7096,34.7556,34.6636,34.6702,6500.0
2005-07-13 10:10:00,52.77,52.8,52.73,52.77,12600.0,34.6571,34.6768,34.6308,34.6571,12600.0
2005-07-13 10:15:00,52.78,52.79,52.76,52.78,5100.0,34.6636,34.6702,34.6505,34.6636,5100.0
2005-07-13 10:20:00,52.77,52.85,52.76,52.85,8200.0,34.6571,34.7096,34.6505,34.7096,8200.0
2005-07-13 10:25:00,52.85,52.97,52.85,52.93,6100.0,34.7096,34.7884,34.7096,34.7622,6100.0
2005-07-13 10:30:00,52.95,52.97,52.92,52.92,11100.0,34.7753,34.7884,34.7556,34.7556,11100.0
2005-07-13 10:35:00,52.94,52.99,52.9,52.91,13700.0,34.7687,34.8016,34.7425,34.749,13700.0
2005-07-13 10:40:00,52.88,52.88,52.8,52.81,2900.0,34.7293,34.7293,34.6768,34.6834,2900.0
2005-07-13 10:45:00,52.8,52.84,52.79,52.83,11000.0,34.6768,34.7031,34.6702,34.6965,11000.0
2005-07-13 10:50:00,52.83,52.94,52.83,52.83,6800.0,34.6965,34.7687,34.6965,34.6965,6800.0
2005-07-13 10:55:00,52.83,52.85,52.82,52.83,9100.0,34.6965,34.7096,34.6899,34.6965,9100.0
2005-07-13 11:00:00,52.85,52.95,52.83,52.91,13200.0,34.7096,34.7753,34.6965,34.749,13200.0
2005-07-13 11:05:00,52.91,52.97,52.9,52.92,30500.0,34.749,34.7884,34.7425,34.7556,30500.0
2005-07-13 11:10:00,52.92,53.06,52.92,53.03,6800.0,34.7556,34.8475,34.7556,34.8278,6800.0
2005-07-13 11:15:00,53.02,53.03,52.92,52.95,11900.0,34.8213,34.8278,34.7556,34.7753,11900.0
2005-07-13 11:20:00,52.96,53.0,52.93,52.95,8700.0,34.7819,34.8081,34.7622,34.7753,8700.0
2005-07-13 11:25:00,52.94,53.04,52.94,53.0,6800.0,34.7687,34.8344,34.7687,34.8081,6800.0
2005-07-13 11:30:00,53.0,53.0,52.94,52.94,2800.0,34.8081,34.8081,34.7687,34.7687,2800.0
2005-07-13 11:35:00,52.94,52.99,52.94,52.99,3300.0,34.7687,34.8016,34.7687,34.8016,3300.0
2005-07-13 11:40:00,52.99,53.0,52.94,52.94,4800.0,34.8016,34.8081,34.7687,34.7687,4800.0
2005-07-13 11:45:00,52.95,53.01,52.95,52.98,3600.0,34.7753,34.8147,34.7753,34.795,3600.0
2005-07-13 11:50:00,52.98,52.98,52.91,52.92,3100.0,34.795,34.795,34.749,34.7556,3100.0
2005-07-13 11:55:00,52.91,52.91,52.89,52.9,3300.0,34.749,34.749,34.7359,34.7425,3300.0
2005-07-13 12:00:00,52.91,52.99,52.91,52.98,7000.0,34.749,34.8016,34.749,34.795,7000.0
2005-07-13 12:05:00,52.98,52.98,52.96,52.96,3400.0,34.795,34.795,34.7819,34.7819,3400.0
2005-07-13 12:10:00,52.96,53.06,52.96,53.06,10100.0,34.7819,34.8475,34.7819,34.8475,10100.0
2005-07-13 12:15:00,53.06,53.09,53.06,53.07,4600.0,34.8475,34.8672,34.8475,34.8541,4600.0
2005-07-13 12:20:00,53.08,53.1,53.06,53.06,10600.0,34.8607,34.8738,34.8475,34.8475,10600.0
2005-07-13 12:25:00,53.07,53.09,53.06,53.09,2900.0,34.8541,34.8672,34.8475,34.8672,2900.0
2005-07-13 12:30:00,53.08,53.19,53.07,53.19,35400.0,34.8607,34.9329,34.8541,34.9329,35400.0
2005-07-13 12:35:00,53.19,53.23,53.15,53.15,10600.0,34.9329,34.9592,34.9066,34.9066,10600.0
2005-07-13 12:40:00,53.15,53.18,53.14,53.18,11200.0,34.9066,34.9264,34.9001,34.9264,11200.0
2005-07-13 12:45:00,53.18,53.2,53.16,53.2,10800.0,34.9264,34.9395,34.9132,34.9395,10800.0
2005-07-13 12:50:00,53.2,53.23,53.18,53.21,16200.0,34.9395,34.9592,34.9264,34.9461,16200.0
2005-07-13 12:55:00,53.22,53.3,53.21,53.3,19800.0,34.9526,35.0052,34.9461,35.0052,19800.0
2005-07-13 13:00:00,53.3,53.33,53.29,53.31,16800.0,35.0052,35.0249,34.9986,35.0117,16800.0
2005-07-13 13:05:00,53.32,53.36,53.32,53.34,13400.0,35.0183,35.0446,35.0183,35.0314,13400.0
2005-07-13 13:10:00,53.36,53.4,53.34,53.35,8000.0,35.0446,35.0708,35.0314,35.038,8000.0
2005-07-13 13:15:00,53.35,53.36,53.28,53.29,9200.0,35.038,35.0446,34.992,34.9986,9200.0
2005-07-13 13:20:00,53.29,53.34,53.27,53.34,35100.0,34.9986,35.0314,34.9855,35.0314,35100.0
2005-07-13 13:25:00,53.35,53.38,53.35,53.36,3900.0,35.038,35.0577,35.038,35.0446,3900.0
2005-07-13 13:30:00,53.35,53.36,53.24,53.28,6500.0,35.038,35.0446,34.9658,34.992,6500.0
2005-07-13 13:35:00,53.25,53.27,53.16,53.16,8400.0,34.9723,34.9855,34.9132,34.9132,8400.0
2005-07-13 13:40:00,53.14,53.15,53.09,53.15,7400.0,34.9001,34.9066,34.8672,34.9066,7400.0
2005-07-13 13:45:00,53.14,53.15,53.05,53.08,6000.0,34.9001,34.9066,34.841,34.8607,6000.0
2005-07-13 13:50:00,53.08,53.12,53.08,53.11,6600.0,34.8607,34.8869,34.8607,34.8804,6600.0
2005-07-13 13:55:00,53.1,53.12,53.07,53.09,13300.0,34.8738,34.8869,34.8541,34.8672,13300.0
2005-07-13 14:00:00,53.1,53.18,53.06,53.13,14800.0,34.8738,34.9264,34.8475,34.8935,14800.0
2005-07-13 14:05:00,53.12,53.13,53.11,53.11,3200.0,34.8869,34.8935,34.8804,34.8804,3200.0
2005-07-13 14:10:00,53.1,53.15,53.08,53.13,22200.0,34.8738,34.9066,34.8607,34.8935,22200.0
2005-07-13 14:15:00,53.12,53.2,53.12,53.19,40800.0,34.8869,34.9395,34.8869,34.9329,40800.0
2005-07-13 14:20:00,53.19,53.2,53.18,53.19,9100.0,34.9329,34.9395,34.9264,34.9329,9100.0
2005-07-13 14:25:00,53.18,53.19,53.15,53.16,15600.0,34.9264,34.9329,34.9066,34.9132,15600.0
2005-07-13 14:30:00,53.17,53.18,53.08,53.09,9700.0,34.9198,34.9264,34.8607,34.8672,9700.0
2005-07-13 14:35:00,53.09,53.1,53.07,53.1,11300.0,34.8672,34.8738,34.8541,34.8738,11300.0
2005-07-13 14:40:00,53.1,53.17,53.1,53.15,18400.0,34.8738,34.9198,34.8738,34.9066,18400.0
2005-07-13 14:45:00,53.15,53.25,53.14,53.25,14900.0,34.9066,34.9723,34.9001,34.9723,14900.0
2005-07-13 14:50:00,53.23,53.26,53.23,53.26,10100.0,34.9592,34.9789,34.9592,34.9789,10100.0
2005-07-13 14:55:00,53.25,53.25,53.21,53.25,23000.0,34.9723,34.9723,34.9461,34.9723,23000.0
2005-07-13 15:00:00,53.25,53.3,53.23,53.3,14800.0,34.9723,35.0052,34.9592,35.0052,14800.0
2005-07-13 15:05:00,53.3,53.37,53.29,53.37,20100.0,35.0052,35.0511,34.9986,35.0511,20100.0
2005-07-13 15:10:00,53.38,53.47,53.38,53.44,36100.0,35.0577,35.1168,35.0577,35.0971,36100.0
2005-07-13 15:15:00,53.44,53.5,53.43,53.49,41200.0,35.0971,35.1365,35.0905,35.1299,41200.0
2005-07-13 15:20:00,53.48,53.56,53.48,53.53,30100.0,35.1234,35.1759,35.1234,35.1562,30100.0
2005-07-13 15:25:00,53.53,53.55,53.48,53.48,33100.0,35.1562,35.1694,35.1234,35.1234,33100.0
2005-07-13 15:30:00,53.49,53.5,53.47,53.48,33800.0,35.1299,35.1365,35.1168,35.1234,33800.0
2005-07-13 15:35:00,53.48,53.5,53.48,53.5,18500.0,35.1234,35.1365,35.1234,35.1365,18500.0
2005-07-13 15:40:00,53.5,53.62,53.5,53.52,38100.0,35.1365,35.2153,35.1365,35.1496,38100.0
2005-07-13 15:45:00,53.51,53.6,53.5,53.59,31600.0,35.1431,35.2022,35.1365,35.1956,31600.0
2005-07-13 15:50:00,53.58,53.63,53.57,53.63,39900.0,35.1891,35.2219,35.1825,35.2219,39900.0
2005-07-13 15:55:00,53.63,53.64,53.61,53.62,53900.0,35.2219,35.2285,35.2088,35.2153,53900.0
2005-07-14 09:30:00,54.0,54.07,54.0,54.07,36300.0,35.4649,35.5109,35.4649,35.5109,36300.0
2005-07-14 09:35:00,54.08,54.42,54.08,54.4,15100.0,35.5174,35.7407,35.5174,35.7276,15100.0
2005-07-14 09:40:00,54.4,54.4,54.15,54.15,11600.0,35.7276,35.7276,35.5634,35.5634,11600.0
2005-07-14 09:45:00,54.16,54.16,53.87,53.87,12300.0,35.57,35.57,35.3795,35.3795,12300.0
2005-07-14 09:50:00,53.95,54.03,53.9,54.03,6100.0,35.4321,35.4846,35.3992,35.4846,6100.0
2005-07-14 09:55:00,54.03,54.1,53.74,53.75,15900.0,35.4846,35.5306,35.2941,35.3007,15900.0
2005-07-14 10:00:00,53.7,53.81,53.7,53.78,15700.0,35.2679,35.3401,35.2679,35.3204,15700.0
2005-07-14 10:05:00,53.79,53.82,53.73,53.8,6300.0,35.327,35.3467,35.2876,35.3335,6300.0
2005-07-14 10:10:00,53.78,54.04,53.72,54.04,14300.0,35.3204,35.4912,35.281,35.4912,14300.0
2005-07-14 10:15:00,54.07,54.11,54.04,54.11,6400.0,35.5109,35.5371,35.4912,35.5371,6400.0
2005-07-14 10:20:00,54.12,54.23,54.08,54.23,7000.0,35.5437,35.6159,35.5174,35.6159,7000.0
2005-07-14 10:25:00,54.23,54.25,54.17,54.24,2700.0,35.6159,35.6291,35.5765,35.6225,2700.0
2005-07-14 10:30:00,54.24,54.29,54.21,54.24,11700.0,35.6225,35.6554,35.6028,35.6225,11700.0
2005-07-14 10:35:00,54.23,54.23,54.07,54.15,11900.0,35.6159,35.6159,35.5109,35.5634,11900.0
2005-07-14 10:40:00,54.15,54.32,54.15,54.31,24700.0,35.5634,35.6751,35.5634,35.6685,24700.0
2005-07-14 10:45:00,54.31,54.31,54.14,54.15,12700.0,35.6685,35.6685,35.5568,35.5634,12700.0
2005-07-14 10:50:00,54.15,54.27,54.13,54.13,10600.0,35.5634,35.6422,35.5503,35.5503,10600.0
2005-07-14 10:55:00,54.07,54.09,54.0,54.06,7800.0,35.5109,35.524,35.4649,35.5043,7800.0
2005-07-14 11:00:00,54.06,54.07,53.99,53.99,5400.0,35.5043,35.5109,35.4583,35.4583,5400.0
2005-07-14 11:05:00,53.99,53.99,53.89,53.93,14600.0,35.4583,35.4583,35.3926,35.4189,14600.0
2005-07-14 11:10:00,53.91,54.0,53.9,53.98,31300.0,35.4058,35.4649,35.3992,35.4518,31300.0
2005-07-14 11:15:00,53.98,53.99,53.91,53.91,4500.0,35.4518,35.4583,35.4058,35.4058,4500.0
2005-07-14 11:20:00,53.91,53.92,53.9,53.91,13400.0,35.4058,35.4124,35.3992,35.4058,13400.0
2005-07-14 11:25:00,53.9,53.94,53.9,53.94,2900.0,35.3992,35.4255,35.3992,35.4255,2900.0
2005-07-14 11:30:00,53.94,53.94,53.89,53.9,12300.0,35.4255,35.4255,35.3926,35.3992,12300.0
2005-07-14 11:35:00,53.92,53.92,53.89,53.92,2600.0,35.4124,35.4124,35.3926,35.4124,2600.0
2005-07-14 11:40:00,53.91,53.92,53.87,53.87,3400.0,35.4058,35.4124,35.3795,35.3795,3400.0
2005-07-14 11:45:00,53.88,53.93,53.84,53.84,6500.0,35.3861,35.4189,35.3598,35.3598,6500.0
2005-07-14 11:50:00,53.82,53.82,53.81,53.82,1300.0,35.3467,35.3467,35.3401,35.3467,1300.0
2005-07-14 11:55:00,53.81,53.9,53.65,53.9,16500.0,35.3401,35.3992,35.235,35.3992,16500.0
2005-07-14 12:00:00,53.9,53.95,53.9,53.95,2600.0,35.3992,35.4321,35.3992,35.4321,2600.0
2005-07-14 12:05:00,53.95,53.95,53.85,53.88,5400.0,35.4321,35.4321,35.3664,35.3861,5400.0
2005-07-14 12:10:00,53.87,53.99,53.87,53.94,5000.0,35.3795,35.4583,35.3795,35.4255,5000.0
2005-07-14 12:15:00,53.93,53.93,53.86,53.86,6000.0,35.4189,35.4189,35.3729,35.3729,6000.0
2005-07-14 12:20:00,53.87,53.88,53.84,53.84,4900.0,35.3795,35.3861,35.3598,35.3598,4900.0
2005-07-14 12:25:00,53.86,53.87,53.85,53.87,2400.0,35.3729,35.3795,35.3664,35.3795,2400.0
2005-07-14 12:30:00,53.87,53.96,53.87,53.96,6500.0,35.3795,35.4386,35.3795,35.4386,6500.0
2005-07-14 12:35:00,53.97,54.03,53.97,53.97,9400.0,35.4452,35.4846,35.4452,35.4452,9400.0
2005-07-14 12:40:00,53.96,53.96,53.9,53.92,3500.0,35.4386,35.4386,35.3992,35.4124,3500.0
2005-07-14 12:45:00,53.91,53.91,53.9,53.91,1700.0,35.4058,35.4058,35.3992,35.4058,1700.0
2005-07-14 12:50:00,53.91,53.91,53.9,53.9,2500.0,35.4058,35.4058,35.3992,35.3992,2500.0
2005-07-14 12:55:00,53.91,53.95,53.9,53.94,5200.0,35.4058,35.4321,35.3992,35.4255,5200.0
2005-07-14 13:00:00,53.95,54.09,53.95,54.07,12500.0,35.4321,35.524,35.4321,35.5109,12500.0
2005-07-14 13:05:00,54.07,54.09,54.07,54.09,5200.0,35.5109,35.524,35.5109,35.524,5200.0
2005-07-14 13:10:00,54.09,54.14,54.08,54.14,13100.0,35.524,35.5568,35.5174,35.5568,13100.0
2005-07-14 13:15:00,54.14,54.15,54.11,54.11,4100.0,35.5568,35.5634,35.5371,35.5371,4100.0
2005-07-14 13:20:00,54.12,54.13,54.1,54.12,7400.0,35.5437,35.5503,35.5306,35.5437,7400.0
2005-07-14 13:25:00,54.11,54.14,54.11,54.14,18200.0,35.5371,35.5568,35.5371,35.5568,18200.0
2005-07-14 13:30:00,54.14,54.14,54.09,54.09,12400.0,35.5568,35.5568,35.524,35.524,12400.0
2005-07-14 13:35:00,54.09,54.09,54.06,54.07,10900.0,35.524,35.524,35.5043,35.5109,10900.0
2005-07-14 13:40:00,54.05,54.05,54.0,54.0,24200.0,35.4977,35.4977,35.4649,35.4649,24200.0
2005-07-14 13:45:00,54.0,54.02,53.97,53.97,13300.0,35.4649,35.478,35.4452,35.4452,13300.0
2005-07-14 13:50:00,53.98,53.99,53.95,53.99,7000.0,35.4518,35.4583,35.4321,35.4583,7000.0
2005-07-14 13:55:00,53.99,53.99,53.94,53.98,6700.0,35.4583,35.4583,35.4255,35.4518,6700.0
2005-07-14 14:00:00,53.98,54.03,53.96,53.99,14500.0,35.4518,35.4846,35.4386,35.4583,14500.0
2005-07-14 14:05:00,53.97,53.97,53.8,53.81,22700.0,35.4452,35.4452,35.3335,35.3401,22700.0
2005-07-14 14:10:00,53.8,53.92,53.76,53.78,25600.0,35.3335,35.4124,35.3073,35.3204,25600.0
2005-07-14 14:15:00,53.78,53.8,53.78,53.78,33200.0,35.3204,35.3335,35.3204,35.3204,33200.0
2005-07-14 14:20:00,53.78,53.8,53.76,53.76,15100.0,35.3204,35.3335,35.3073,35.3073,15100.0
2005-07-14 14:25:00,53.76,53.77,53.74,53.76,8900.0,35.3073,35.3138,35.2941,35.3073,8900.0
2005-07-14 14:30:00,53.77,53.83,53.75,53.83,20200.0,35.3138,35.3532,35.3007,35.3532,20200.0
2005-07-14 14:35:00,53.83,53.84,53.82,53.82,10200.0,35.3532,35.3598,35.3467,35.3467,10200.0
2005-07-14 14:40:00,53.83,53.94,53.83,53.93,14800.0,35.3532,35.4255,35.3532,35.4189,14800.0
2005-07-14 14:45:00,53.94,53.95,53.92,53.93,14600.0,35.4255,35.4321,35.4124,35.4189,14600.0
2005-07-14 14:50:00,53.94,53.98,53.93,53.98,18300.0,35.4255,35.4518,35.4189,35.4518,18300.0
2005-07-14 14:55:00,53.98,54.05,53.97,54.04,17300.0,35.4518,35.4977,35.4452,35.4912,17300.0
2005-07-14 15:00:00,54.03,54.08,54.02,54.04,21400.0,35.4846,35.5174,35.478,35.4912,21400.0
2005-07-14 15:05:00,54.03,54.07,54.0,54.06,20000.0,35.4846,35.5109,35.4649,35.5043,20000.0
2005-07-14 15:10:00,54.06,54.07,53.96,53.97,13000.0,35.5043,35.5109,35.4386,35.4452,13000.0
2005-07-14 15:15:00,53.97,53.98,53.95,53.96,11100.0,35.4452,35.4518,35.4321,35.4386,11100.0
2005-07-14 15:20:00,53.96,53.96,53.93,53.93,5200.0,35.4386,35.4386,35.4189,35.4189,5200.0
2005-07-14 15:25:00,53.93,53.98,53.93,53.97,29800.0,35.4189,35.4518,35.4189,35.4452,29800.0
2005-07-14 15:30:00,53.97,53.98,53.96,53.96,12900.0,35.4452,35.4518,35.4386,35.4386,12900.0
2005-07-14 15:35:00,53.95,54.04,53.95,53.97,29800.0,35.4321,35.4912,35.4321,35.4452,29800.0
2005-07-14 15:40:00,53.98,53.99,53.97,53.99,13500.0,35.4518,35.4583,35.4452,35.4583,13500.0
2005-07-14 15:45:00,54.0,54.05,53.98,54.02,34500.0,35.4649,35.4977,35.4518,35.478,34500.0
2005-07-14 15:50:00,54.01,54.02,53.94,53.95,30300.0,35.4715,35.478,35.4255,35.4321,30300.0
2005-07-14 15:55:00,53.95,53.98,53.93,53.93,18500.0,35.4321,35.4518,35.4189,35.4189,18500.0
2005-07-15 09:30:00,53.95,53.95,53.85,53.85,51800.0,35.4321,35.4321,35.3664,35.3664,51800.0
2005-07-15 09:35:00,53.85,53.91,53.85,53.89,15600.0,35.3664,35.4058,35.3664,35.3926,15600.0
2005-07-15 09:40:00,53.87,54.0,53.87,53.97,19800.0,35.3795,35.4649,35.3795,35.4452,19800.0
2005-07-15 09:45:00,53.97,53.97,53.8,53.8,11800.0,35.4452,35.4452,35.3335,35.3335,11800.0
2005-07-15 09:50:00,53.81,53.81,53.67,53.69,10400.0,35.3401,35.3401,35.2482,35.2613,10400.0
2005-07-15 09:55:00,53.68,53.81,53.61,53.76,18400.0,35.2547,35.3401,35.2088,35.3073,18400.0
2005-07-15 10:00:00,53.8,53.86,53.74,53.81,13700.0,35.3335,35.3729,35.2941,35.3401,13700.0
2005-07-15 10:05:00,53.81,53.81,53.69,53.79,6300.0,35.3401,35.3401,35.2613,35.327,6300.0
2005-07-15 10:10:00,53.78,53.87,53.78,53.87,7200.0,35.3204,35.3795,35.3204,35.3795,7200.0
2005-07-15 10:15:00,53.86,53.9,53.82,53.89,10600.0,35.3729,35.3992,35.3467,35.3926,10600.0
2005-07-15 10:20:00,53.84,53.89,53.82,53.89,4500.0,35.3598,35.3926,35.3467,35.3926,4500.0
2005-07-15 10:25:00,53.88,53.95,53.86,53.89,10000.0,35.3861,35.4321,35.3729,35.3926,10000.0
2005-07-15 10:30:00,53.89,53.94,53.89,53.94,7400.0,35.3926,35.4255,35.3926,35.4255,7400.0
2005-07-15 10:35:00,53.94,53.94,53.82,53.82,3600.0,35.4255,35.4255,35.3467,35.3467,3600.0
2005-07-15 10:40:00,53.82,53.84,53.8,53.83,6800.0,35.3467,35.3598,35.3335,35.3532,6800.0
2005-07-15 10:45:00,53.82,53.88,53.82,53.87,6700.0,35.3467,35.3861,35.3467,35.3795,6700.0
2005-07-15 10:50:00,53.87,53.89,53.87,53.89,9000.0,35.3795,35.3926,35.3795,35.3926,9000.0
2005-07-15 10:55:00,53.89,53.9,53.87,53.88,6100.0,35.3926,35.3992,35.3795,35.3861,6100.0
2005-07-15 11:00:00,53.88,54.0,53.88,53.97,15800.0,35.3861,35.4649,35.3861,35.4452,15800.0
2005-07-15 11:05:00,53.96,53.98,53.92,53.92,2500.0,35.4386,35.4518,35.4124,35.4124,2500.0
2005-07-15 11:10:00,53.9,53.9,53.87,53.88,3500.0,35.3992,35.3992,35.3795,35.3861,3500.0
2005-07-15 11:15:00,53.89,53.96,53.89,53.95,3500.0,35.3926,35.4386,35.3926,35.4321,3500.0
2005-07-15 11:20:00,53.96,53.97,53.88,53.88,3500.0,35.4386,35.4452,35.3861,35.3861,3500.0
2005-07-15 11:25:00,53.89,53.89,53.84,53.86,7300.0,35.3926,35.3926,35.3598,35.3729,7300.0
2005-07-15 11:30:00,53.85,53.86,53.85,53.86,3900.0,35.3664,35.3729,35.3664,35.3729,3900.0
2005-07-15 11:35:00,53.84,53.84,53.8,53.8,3200.0,35.3598,35.3598,35.3335,35.3335,3200.0
2005-07-15 11:40:00,53.8,53.82,53.8,53.82,4400.0,35.3335,35.3467,35.3335,35.3467,4400.0
2005-07-15 11:45:00,53.82,53.86,53.82,53.84,10400.0,35.3467,35.3729,35.3467,35.3598,10400.0
2005-07-15 11:50:00,53.82,53.84,53.81,53.81,4100.0,35.3467,35.3598,35.3401,35.3401,4100.0
2005-07-15 11:55:00,53.8,53.84,53.8,53.82,8100.0,35.3335,35.3598,35.3335,35.3467,8100.0
2005-07-15 12:00:00,53.84,53.87,53.8,53.8,8500.0,35.3598,35.3795,35.3335,35.3335,8500.0
2005-07-15 12:05:00,53.8,53.82,53.8,53.8,9200.0,35.3335,35.3467,35.3335,35.3335,9200.0
2005-07-15 12:10:00,53.8,53.8,53.7,53.8,7700.0,35.3335,35.3335,35.2679,35.3335,7700.0
2005-07-15 12:15:00,53.79,53.86,53.78,53.86,10900.0,35.327,35.3729,35.3204,35.3729,10900.0
2005-07-15 12:20:00,53.86,53.86,53.8,53.82,4000.0,35.3729,35.3729,35.3335,35.3467,4000.0
2005-07-15 12:25:00,53.83,53.86,53.83,53.84,7100.0,35.3532,35.3729,35.3532,35.3598,7100.0
2005-07-15 12:30:00,53.84,53.87,53.84,53.87,2600.0,35.3598,35.3795,35.3598,35.3795,2600.0
2005-07-15 12:35:00,53.84,53.84,53.81,53.83,3700.0,35.3598,35.3598,35.3401,35.3532,3700.0
2005-07-15 12:40:00,53.82,53.82,53.79,53.81,9300.0,35.3467,35.3467,35.327,35.3401,9300.0
2005-07-15 12:45:00,53.81,53.81,53.71,53.75,8600.0,35.3401,35.3401,35.2744,35.3007,8600.0
2005-07-15 12:50:00,53.74,53.76,53.74,53.76,4600.0,35.2941,35.3073,35.2941,35.3073,4600.0
2005-07-15 12:55:00,53.76,53.79,53.75,53.79,1600.0,35.3073,35.327,35.3007,35.327,1600.0
2005-07-15 13:00:00,53.8,53.81,53.78,53.8,6500.0,35.3335,35.3401,35.3204,35.3335,6500.0
2005-07-15 13:05:00,53.8,53.81,53.79,53.81,5900.0,35.3335,35.3401,35.327,35.3401,5900.0
2005-07-15 13:10:00,53.81,53.85,53.81,53.82,2100.0,35.3401,35.3664,35.3401,35.3467,2100.0
2005-07-15 13:15:00,53.83,53.85,53.82,53.83,1800.0,35.3532,35.3664,35.3467,35.3532,1800.0
2005-07-15 13:20:00,53.84,53.84,53.8,53.8,6300.0,35.3598,35.3598,35.3335,35.3335,6300.0
2005-07-15 13:25:00,53.8,53.82,53.78,53.82,3600.0,35.3335,35.3467,35.3204,35.3467,3600.0
2005-07-15 13:30:00,53.81,53.83,53.81,53.83,2400.0,35.3401,35.3532,35.3401,35.3532,2400.0
2005-07-15 13:35:00,53.83,53.84,53.83,53.83,2100.0,35.3532,35.3598,35.3532,35.3532,2100.0
2005-07-15 13:40:00,53.84,53.86,53.83,53.85,3600.0,35.3598,35.3729,35.3532,35.3664,3600.0
2005-07-15 13:45:00,53.86,53.86,53.8,53.8,2800.0,35.3729,35.3729,35.3335,35.3335,2800.0
2005-07-15 13:50:00,53.81,53.81,53.8,53.81,2700.0,35.3401,35.3401,35.3335,35.3401,2700.0
2005-07-15 13:55:00,53.82,53.83,53.81,53.82,1600.0,35.3467,35.3532,35.3401,35.3467,1600.0
2005-07-15 14:00:00,53.82,53.84,53.81,53.81,3500.0,35.3467,35.3598,35.3401,35.3401,3500.0
2005-07-15 14:05:00,53.8,53.82,53.8,53.82,18000.0,35.3335,35.3467,35.3335,35.3467,18000.0
2005-07-15 14:10:00,53.81,53.83,53.81,53.81,1900.0,35.3401,35.3532,35.3401,35.3401,1900.0
2005-07-15 14:15:00,53.81,53.87,53.81,53.87,3400.0,35.3401,35.3795,35.3401,35.3795,3400.0
2005-07-15 14:20:00,53.88,53.9,53.87,53.9,2800.0,35.3861,35.3992,35.3795,35.3992,2800.0
2005-07-15 14:25:00,53.91,53.92,53.87,53.88,4300.0,35.4058,35.4124,35.3795,35.3861,4300.0
2005-07-15 14:30:00,53.89,53.95,53.88,53.91,10200.0,35.3926,35.4321,35.3861,35.4058,10200.0
2005-07-15 14:35:00,53.9,53.97,53.9,53.97,9000.0,35.3992,35.4452,35.3992,35.4452,9000.0
2005-07-15 14:40:00,53.97,53.97,53.93,53.95,6600.0,35.4452,35.4452,35.4189,35.4321,6600.0
2005-07-15 14:45:00,53.96,53.96,53.89,53.92,5100.0,35.4386,35.4386,35.3926,35.4124,5100.0
2005-07-15 14:50:00,53.92,53.97,53.92,53.94,6100.0,35.4124,35.4452,35.4124,35.4255,6100.0
2005-07-15 14:55:00,53.95,54.06,53.95,54.05,13600.0,35.4321,35.5043,35.4321,35.4977,13600.0
2005-07-15 15:00:00,54.05,54.13,54.05,54.13,14800.0,35.4977,35.5503,35.4977,35.5503,14800.0
2005-07-15 15:05:00,54.13,54.24,54.13,54.23,13500.0,35.5503,35.6225,35.5503,35.6159,13500.0
2005-07-15 15:10:00,54.23,54.32,54.23,54.29,27500.0,35.6159,35.6751,35.6159,35.6554,27500.0
2005-07-15 15:15:00,54.29,54.29,54.22,54.26,18100.0,35.6554,35.6554,35.6094,35.6356,18100.0
2005-07-15 15:20:00,54.26,54.3,54.23,54.28,22100.0,35.6356,35.6619,35.6159,35.6488,22100.0
2005-07-15 15:25:00,54.27,54.32,54.27,54.31,18500.0,35.6422,35.6751,35.6422,35.6685,18500.0
2005-07-15 15:30:00,54.32,54.32,54.28,54.29,20000.0,35.6751,35.6751,35.6488,35.6554,20000.0
2005-07-15 15:35:00,54.28,54.29,54.19,54.19,9300.0,35.6488,35.6554,35.5897,35.5897,9300.0
2005-07-15 15:40:00,54.2,54.27,54.19,54.27,16900.0,35.5962,35.6422,35.5897,35.6422,16900.0
2005-07-15 15:45:00,54.28,54.29,54.27,54.28,9700.0,35.6488,35.6554,35.6422,35.6488,9700.0
2005-07-15 15:50:00,54.29,54.43,54.29,54.42,42300.0,35.6554,35.7473,35.6554,35.7407,42300.0
2005-07-15 15:55:00,54.42,54.43,54.32,54.33,24300.0,35.7407,35.7473,35.6751,35.6816,24300.0
2005-07-18 09:30:00,54.0,54.01,53.75,53.75,14700.0,35.4649,35.4715,35.3007,35.3007,14700.0
2005-07-18 09:35:00,53.76,54.0,53.76,54.0,5500.0,35.3073,35.4649,35.3073,35.4649,5500.0
2005-07-18 09:40:00,53.97,54.1,53.86,54.1,10100.0,35.4452,35.5306,35.3729,35.5306,10100.0
2005-07-18 09:45:00,54.11,54.18,54.05,54.05,8400.0,35.5371,35.5831,35.4977,35.4977,8400.0
2005-07-18 09:50:00,54.06,54.12,54.06,54.06,7900.0,35.5043,35.5437,35.5043,35.5043,7900.0
2005-07-18 09:55:00,54.05,54.13,54.05,54.08,4800.0,35.4977,35.5503,35.4977,35.5174,4800.0
2005-07-18 10:00:00,54.05,54.05,53.81,53.89,16200.0,35.4977,35.4977,35.3401,35.3926,16200.0
2005-07-18 10:05:00,53.87,53.87,53.82,53.85,4000.0,35.3795,35.3795,35.3467,35.3664,4000.0
2005-07-18 10:10:00,53.84,53.96,53.84,53.92,7700.0,35.3598,35.4386,35.3598,35.4124,7700.0
2005-07-18 10:15:00,53.94,53.94,53.86,53.88,4800.0,35.4255,35.4255,35.3729,35.3861,4800.0
2005-07-18 10:20:00,53.87,53.91,53.86,53.9,5100.0,35.3795,35.4058,35.3729,35.3992,5100.0
2005-07-18 10:25:00,53.9,53.9,53.84,53.88,13500.0,35.3992,35.3992,35.3598,35.3861,13500.0
2005-07-18 10:30:00,53.88,53.99,53.88,53.98,12500.0,35.3861,35.4583,35.3861,35.4518,12500.0
2005-07-18 10:35:00,53.97,54.04,53.96,54.04,4200.0,35.4452,35.4912,35.4386,35.4912,4200.0
2005-07-18 10:40:00,54.06,54.07,54.03,54.03,2700.0,35.5043,35.5109,35.4846,35.4846,2700.0
2005-07-18 10:45:00,54.04,54.05,54.01,54.02,3600.0,35.4912,35.4977,35.4715,35.478,3600.0
2005-07-18 10:50:00,54.03,54.03,53.99,53.99,7900.0,35.4846,35.4846,35.4583,35.4583,7900.0
2005-07-18 10:55:00,54.0,54.02,53.98,54.01,8500.0,35.4649,35.478,35.4518,35.4715,8500.0
2005-07-18 11:00:00,54.01,54.05,54.0,54.05,5300.0,35.4715,35.4977,35.4649,35.4977,5300.0
2005-07-18 11:05:00,54.05,54.16,54.05,54.12,2600.0,35.4977,35.57,35.4977,35.5437,2600.0
2005-07-18 11:10:00,54.1,54.11,54.02,54.04,1900.0,35.5306,35.5371,35.478,35.4912,1900.0
2005-07-18 11:15:00,54.01,54.09,54.01,54.05,6400.0,35.4715,35.524,35.4715,35.4977,6400.0
2005-07-18 11:20:00,54.03,54.05,54.0,54.0,3600.0,35.4846,35.4977,35.4649,35.4649,3600.0
2005-07-18 11:25:00,54.01,54.01,53.92,53.99,7100.0,35.4715,35.4715,35.4124,35.4583,7100.0
2005-07-18 11:30:00,53.99,54.04,53.99,54.03,4500.0,35.4583,35.4912,35.4583,35.4846,4500.0
2005-07-18 11:35:00,54.05,54.05,54.01,54.01,4500.0,35.4977,35.4977,35.4715,35.4715,4500.0
2005-07-18 11:40:00,54.02,54.05,54.01,54.05,2400.0,35.478,35.4977,35.4715,35.4977,2400.0
2005-07-18 11:45:00,54.04,54.07,54.04,54.07,3300.0,35.4912,35.5109,35.4912,35.5109,3300.0
2005-07-18 11:50:00,54.07,54.07,53.97,53.97,2100.0,35.5109,35.5109,35.4452,35.4452,2100.0
2005-07-18 11:55:00,53.96,54.05,53.96,54.05,5100.0,35.4386,35.4977,35.4386,35.4977,5100.0
2005-07-18 12:00:00,54.05,54.06,53.91,53.91,3500.0,35.4977,35.5043,35.4058,35.4058,3500.0
2005-07-18 12:05:00,53.9,53.9,53.86,53.86,1800.0,35.3992,35.3992,35.3729,35.3729,1800.0
2005-07-18 12:10:00,53.87,53.88,53.87,53.88,2700.0,35.3795,35.3861,35.3795,35.3861,2700.0
2005-07-18 12:15:00,53.87,53.87,53.85,53.87,800.0,35.3795,35.3795,35.3664,35.3795,800.0
2005-07-18 12:20:00,53.85,53.88,53.85,53.87,3600.0,35.3664,35.3861,35.3664,35.3795,3600.0
2005-07-18 12:25:00,53.88,53.89,53.84,53.85,4000.0,35.3861,35.3926,35.3598,35.3664,4000.0
2005-07-18 12:30:00,53.84,53.84,53.82,53.82,1300.0,35.3598,35.3598,35.3467,35.3467,1300.0
2005-07-18 12:35:00,53.83,53.86,53.83,53.84,3300.0,35.3532,35.3729,35.3532,35.3598,3300.0
2005-07-18 12:40:00,53.85,53.86,53.82,53.83,4100.0,35.3664,35.3729,35.3467,35.3532,4100.0
2005-07-18 12:45:00,53.83,53.85,53.82,53.84,5000.0,35.3532,35.3664,35.3467,35.3598,5000.0
2005-07-18 12:50:00,53.84,53.85,53.84,53.85,2300.0,35.3598,35.3664,35.3598,35.3664,2300.0
2005-07-18 12:55:00,53.85,53.86,53.85,53.86,3100.0,35.3664,35.3729,35.3664,35.3729,3100.0
2005-07-18 13:00:00,53.85,53.85,53.83,53.84,2100.0,35.3664,35.3664,35.3532,35.3598,2100.0
2005-07-18 13:05:00,53.83,53.83,53.8,53.81,3700.0,35.3532,35.3532,35.3335,35.3401,3700.0
2005-07-18 13:10:00,53.81,53.82,53.8,53.81,7000.0,35.3401,35.3467,35.3335,35.3401,7000.0
2005-07-18 13:15:00,53.8,53.86,53.8,53.86,6300.0,35.3335,35.3729,35.3335,35.3729,6300.0
2005-07-18 13:20:00,53.86,53.86,53.84,53.85,1700.0,35.3729,35.3729,35.3598,35.3664,1700.0
2005-07-18 13:25:00,53.85,53.93,53.81,53.83,3800.0,35.3664,35.4189,35.3401,35.3532,3800.0
2005-07-18 13:30:00,53.84,53.87,53.82,53.87,6400.0,35.3598,35.3795,35.3467,35.3795,6400.0
2005-07-18 13:35:00,53.86,53.93,53.86,53.9,4700.0,35.3729,35.4189,35.3729,35.3992,4700.0
2005-07-18 13:40:00,53.9,53.95,53.87,53.87,4900.0,35.3992,35.4321,35.3795,35.3795,4900.0
2005-07-18 13:45:00,53.88,53.9,53.86,53.87,2700.0,35.3861,35.3992,35.3729,35.3795,2700.0
2005-07-18 13:50:00,53.87,53.87,53.85,53.87,1600.0,35.3795,35.3795,35.3664,35.3795,1600.0
2005-07-18 13:55:00,53.87,53.88,53.85,53.86,3100.0,35.3795,35.3861,35.3664,35.3729,3100.0
2005-07-18 14:00:00,53.86,53.88,53.85,53.87,2700.0,35.3729,35.3861,35.3664,35.3795,2700.0
2005-07-18 14:05:00,53.88,53.89,53.83,53.84,3400.0,35.3861,35.3926,35.3532,35.3598,3400.0
2005-07-18 14:10:00,53.84,53.86,53.84,53.86,3400.0,35.3598,35.3729,35.3598,35.3729,3400.0
2005-07-18 14:15:00,53.82,53.86,53.8,53.85,3700.0,35.3467,35.3729,35.3335,35.3664,3700.0
2005-07-18 14:20:00,53.86,53.86,53.83,53.83,3700.0,35.3729,35.3729,35.3532,35.3532,3700.0
2005-07-18 14:25:00,53.82,53.86,53.82,53.84,2400.0,35.3467,35.3729,35.3467,35.3598,2400.0
2005-07-18 14:30:00,53.83,53.84,53.82,53.83,2000.0,35.3532,35.3598,35.3467,35.3532,2000.0
2005-07-18 14:35:00,53.84,53.85,53.82,53.82,5300.0,35.3598,35.3664,35.3467,35.3467,5300.0
2005-07-18 14:40:00,53.82,53.82,53.81,53.82,1200.0,35.3467,35.3467,35.3401,35.3467,1200.0
2005-07-18 14:45:00,53.81,53.81,53.8,53.8,6200.0,35.3401,35.3401,35.3335,35.3335,6200.0
2005-07-18 14:50:00,53.8,53.8,53.75,53.75,11600.0,35.3335,35.3335,35.3007,35.3007,11600.0
2005-07-18 14:55:00,53.71,53.84,53.71,53.84,8000.0,35.2744,35.3598,35.2744,35.3598,8000.0
2005-07-18 15:00:00,53.84,53.84,53.74,53.75,6000.0,35.3598,35.3598,35.2941,35.3007,6000.0
2005-07-18 15:05:00,53.76,53.79,53.76,53.78,9200.0,35.3073,35.327,35.3073,35.3204,9200.0
2005-07-18 15:10:00,53.78,53.78,53.75,53.76,8700.0,35.3204,35.3204,35.3007,35.3073,8700.0
2005-07-18 15:15:00,53.76,53.81,53.75,53.81,13600.0,35.3073,35.3401,35.3007,35.3401,13600.0
2005-07-18 15:20:00,53.8,53.82,53.8,53.81,6200.0,35.3335,35.3467,35.3335,35.3401,6200.0
2005-07-18 15:25:00,53.81,53.83,53.8,53.81,10900.0,35.3401,35.3532,35.3335,35.3401,10900.0
2005-07-18 15:30:00,53.81,53.85,53.79,53.85,15700.0,35.3401,35.3664,35.327,35.3664,15700.0
2005-07-18 15:35:00,53.85,53.85,53.84,53.85,8200.0,35.3664,35.3664,35.3598,35.3664,8200.0
2005-07-18 15:40:00,53.85,53.85,53.83,53.84,12700.0,35.3664,35.3664,35.3532,35.3598,12700.0
2005-07-18 15:45:00,53.84,53.85,53.8,53.83,9200.0,35.3598,35.3664,35.3335,35.3532,9200.0
2005-07-18 15:50:00,53.82,53.85,53.82,53.85,14100.0,35.3467,35.3664,35.3467,35.3664,14100.0
2005-07-18 15:55:00,53.85,53.85,53.82,53.82,8500.0,35.3664,35.3664,35.3467,35.3467,8500.0
2005-07-19 09:30:00,54.0,54.06,54.0,54.06,14600.0,35.4649,35.5043,35.4649,35.5043,14600.0
2005-07-19 09:35:00,54.12,54.12,53.9,53.9,6000.0,35.5437,35.5437,35.3992,35.3992,6000.0
2005-07-19 09:40:00,53.91,53.91,53.75,53.87,7100.0,35.4058,35.4058,35.3007,35.3795,7100.0
2005-07-19 09:45:00,53.85,53.95,53.8,53.95,11000.0,35.3664,35.4321,35.3335,35.4321,11000.0
2005-07-19 09:50:00,53.96,53.96,53.87,53.92,9600.0,35.4386,35.4386,35.3795,35.4124,9600.0
2005-07-19 09:55:00,53.9,54.09,53.9,54.09,6700.0,35.3992,35.524,35.3992,35.524,6700.0
2005-07-19 10:00:00,54.1,54.1,54.01,54.1,14300.0,35.5306,35.5306,35.4715,35.5306,14300.0
2005-07-19 10:05:00,54.07,54.2,54.07,54.15,10400.0,35.5109,35.5962,35.5109,35.5634,10400.0
2005-07-19 10:10:00,54.14,54.2,54.1,54.15,9400.0,35.5568,35.5962,35.5306,35.5634,9400.0
2005-07-19 10:15:00,54.19,54.23,54.12,54.12,6900.0,35.5897,35.6159,35.5437,35.5437,6900.0
2005-07-19 10:20:00,54.13,54.17,54.13,54.16,4500.0,35.5503,35.5765,35.5503,35.57,4500.0
2005-07-19 10:25:00,54.26,54.34,54.24,54.3,12000.0,35.6356,35.6882,35.6225,35.6619,12000.0
2005-07-19 10:30:00,54.29,54.3,54.27,54.3,5700.0,35.6554,35.6619,35.6422,35.6619,5700.0
2005-07-19 10:35:00,54.28,54.3,54.23,54.23,11200.0,35.6488,35.6619,35.6159,35.6159,11200.0
2005-07-19 10:40:00,54.24,54.24,54.21,54.22,10400.0,35.6225,35.6225,35.6028,35.6094,10400.0
2005-07-19 10:45:00,54.22,54.24,54.2,54.2,6900.0,35.6094,35.6225,35.5962,35.5962,6900.0
2005-07-19 10:50:00,54.2,54.2,54.12,54.12,6800.0,35.5962,35.5962,35.5437,35.5437,6800.0
2005-07-19 10:55:00,54.14,54.18,54.13,54.14,7100.0,35.5568,35.5831,35.5503,35.5568,7100.0
2005-07-19 11:00:00,54.14,54.15,54.08,54.08,38900.0,35.5568,35.5634,35.5174,35.5174,38900.0
2005-07-19 11:05:00,54.1,54.14,54.1,54.11,8200.0,35.5306,35.5568,35.5306,35.5371,8200.0
2005-07-19 11:10:00,54.12,54.12,53.95,53.96,23700.0,35.5437,35.5437,35.4321,35.4386,23700.0
2005-07-19 11:15:00,53.96,54.0,53.85,53.86,25400.0,35.4386,35.4649,35.3664,35.3729,25400.0
2005-07-19 11:20:00,53.85,53.89,53.85,53.86,9600.0,35.3664,35.3926,35.3664,35.3729,9600.0
2005-07-19 11:25:00,53.85,53.89,53.84,53.88,17200.0,35.3664,35.3926,35.3598,35.3861,17200.0
2005-07-19 11:30:00,53.89,53.92,53.84,53.85,7500.0,35.3926,35.4124,35.3598,35.3664,7500.0
2005-07-19 11:35:00,53.84,53.93,53.84,53.9,8900.0,35.3598,35.4189,35.3598,35.3992,8900.0
2005-07-19 11:40:00,53.89,53.99,53.89,53.99,5900.0,35.3926,35.4583,35.3926,35.4583,5900.0
2005-07-19 11:45:00,54.01,54.07,54.0,54.0,3400.0,35.4715,35.5109,35.4649,35.4649,3400.0
2005-07-19 11:50:00,53.99,54.05,53.96,54.03,3000.0,35.4583,35.4977,35.4386,35.4846,3000.0
2005-07-19 11:55:00,54.05,54.05,54.0,54.0,7700.0,35.4977,35.4977,35.4649,35.4649,7700.0
2005-07-19 12:00:00,54.01,54.02,54.0,54.01,17300.0,35.4715,35.478,35.4649,35.4715,17300.0
2005-07-19 12:05:00,54.01,54.01,53.88,53.88,20400.0,35.4715,35.4715,35.3861,35.3861,20400.0
2005-07-19 12:10:00,53.88,53.91,53.87,53.88,9600.0,35.3861,35.4058,35.3795,35.3861,9600.0
2005-07-19 12:15:00,53.88,53.91,53.87,53.91,3700.0,35.3861,35.4058,35.3795,35.4058,3700.0
2005-07-19 12:20:00,53.91,54.0,53.89,54.0,3300.0,35.4058,35.4649,35.3926,35.4649,3300.0
2005-07-19 12:25:00,54.0,54.02,53.98,53.99,9800.0,35.4649,35.478,35.4518,35.4583,9800.0
2005-07-19 12:30:00,54.01,54.01,53.99,54.01,1100.0,35.4715,35.4715,35.4583,35.4715,1100.0
2005-07-19 12:35:00,54.01,54.07,54.01,54.07,4000.0,35.4715,35.5109,35.4715,35.5109,4000.0
2005-07-19 12:40:00,54.07,54.07,54.0,54.01,2400.0,35.5109,35.5109,35.4649,35.4715,2400.0
2005-07-19 12:45:00,54.0,54.03,54.0,54.03,1800.0,35.4649,35.4846,35.4649,35.4846,1800.0
2005-07-19 12:50:00,54.03,54.08,54.02,54.05,3800.0,35.4846,35.5174,35.478,35.4977,3800.0
2005-07-19 12:55:00,54.05,54.1,54.04,54.09,2800.0,35.4977,35.5306,35.4912,35.524,2800.0
2005-07-19 13:00:00,54.12,54.15,54.11,54.14,3000.0,35.5437,35.5634,35.5371,35.5568,3000.0
2005-07-19 13:05:00,54.14,54.16,54.12,54.13,8900.0,35.5568,35.57,35.5437,35.5503,8900.0
2005-07-19 13:10:00,54.14,54.18,54.05,54.05,12700.0,35.5568,35.5831,35.4977,35.4977,12700.0
2005-07-19 13:15:00,54.05,54.05,53.98,54.01,20500.0,35.4977,35.4977,35.4518,35.4715,20500.0
2005-07-19 13:20:00,54.01,54.06,54.01,54.04,8600.0,35.4715,35.5043,35.4715,35.4912,8600.0
2005-07-19 13:25:00,54.03,54.07,54.02,54.05,20100.0,35.4846,35.5109,35.478,35.4977,20100.0
2005-07-19 13:30:00,54.05,54.23,54.05,54.21,7900.0,35.4977,35.6159,35.4977,35.6028,7900.0
2005-07-19 13:35:00,54.22,54.24,54.19,54.2,2700.0,35.6094,35.6225,35.5897,35.5962,2700.0
2005-07-19 13:40:00,54.19,54.19,54.17,54.18,6100.0,35.5897,35.5897,35.5765,35.5831,6100.0
2005-07-19 13:45:00,54.17,54.18,54.15,54.17,5200.0,35.5765,35.5831,35.5634,35.5765,5200.0
2005-07-19 13:50:00,54.17,54.25,54.17,54.2,7700.0,35.5765,35.6291,35.5765,35.5962,7700.0
2005-07-19 13:55:00,54.19,54.19,54.13,54.13,4600.0,35.5897,35.5897,35.5503,35.5503,4600.0
2005-07-19 14:00:00,54.14,54.17,54.11,54.12,5000.0,35.5568,35.5765,35.5371,35.5437,5000.0
2005-07-19 14:05:00,54.1,54.13,54.09,54.09,5100.0,35.5306,35.5503,35.524,35.524,5100.0
2005-07-19 14:10:00,54.1,54.13,54.09,54.12,7000.0,35.5306,35.5503,35.524,35.5437,7000.0
2005-07-19 14:15:00,54.12,54.29,54.12,54.27,8600.0,35.5437,35.6554,35.5437,35.6422,8600.0
2005-07-19 14:20:00,54.27,54.27,54.17,54.17,5500.0,35.6422,35.6422,35.5765,35.5765,5500.0
2005-07-19 14:25:00,54.17,54.24,54.17,54.24,4500.0,35.5765,35.6225,35.5765,35.6225,4500.0
2005-07-19 14:30:00,54.24,54.34,54.24,54.32,11000.0,35.6225,35.6882,35.6225,35.6751,11000.0
2005-07-19 14:35:00,54.33,54.34,54.31,54.32,15200.0,35.6816,35.6882,35.6685,35.6751,15200.0
2005-07-19 14:40:00,54.32,54.32,54.27,54.27,11900.0,35.6751,35.6751,35.6422,35.6422,11900.0
2005-07-19 14:45:00,54.26,54.3,54.19,54.19,17400.0,35.6356,35.6619,35.5897,35.5897,17400.0
2005-07-19 14:50:00,54.2,54.2,54.12,54.15,33600.0,35.5962,35.5962,35.5437,35.5634,33600.0
2005-07-19 14:55:00,54.15,54.25,54.15,54.24,8700.0,35.5634,35.6291,35.5634,35.6225,8700.0
2005-07-19 15:00:00,54.26,54.33,54.26,54.32,5800.0,35.6356,35.6816,35.6356,35.6751,5800.0
2005-07-19 15:05:00,54.33,54.34,54.32,54.32,14700.0,35.6816,35.6882,35.6751,35.6751,14700.0
2005-07-19 15:10:00,54.32,54.34,54.32,54.33,11400.0,35.6751,35.6882,35.6751,35.6816,11400.0
2005-07-19 15:15:00,54.33,54.36,54.31,54.36,21300.0,35.6816,35.7013,35.6685,35.7013,21300.0
2005-07-19 15:20:00,54.36,54.44,54.36,54.4,8600.0,35.7013,35.7539,35.7013,35.7276,8600.0
2005-07-19 15:25:00,54.39,54.45,54.38,54.45,13900.0,35.721,35.7604,35.7145,35.7604,13900.0
2005-07-19 15:30:00,54.45,54.47,54.4,54.4,12700.0,35.7604,35.7736,35.7276,35.7276,12700.0
2005-07-19 15:35:00,54.42,54.43,54.39,54.4,20800.0,35.7407,35.7473,35.721,35.7276,20800.0
2005-07-19 15:40:00,54.4,54.4,54.38,54.39,18600.0,35.7276,35.7276,35.7145,35.721,18600.0
2005-07-19 15:45:00,54.38,54.39,54.35,54.35,22600.0,35.7145,35.721,35.6948,35.6948,22600.0
2005-07-19 15:50:00,54.36,54.37,54.34,54.36,20000.0,35.7013,35.7079,35.6882,35.7013,20000.0
2005-07-19 15:55:00,54.36,54.4,54.35,54.4,28600.0,35.7013,35.7276,35.6948,35.7276,28600.0
2005-07-20 09:30:00,54.1,54.1,54.09,54.09,7900.0,35.5306,35.5306,35.524,35.524,7900.0
2005-07-20 09:35:00,54.08,54.13,54.0,54.13,18100.0,35.5174,35.5503,35.4649,35.5503,18100.0
2005-07-20 09:40:00,54.2,54.2,54.0,54.01,21200.0,35.5962,35.5962,35.4649,35.4715,21200.0
2005-07-20 09:45:00,54.0,54.04,53.95,53.99,35700.0,35.4649,35.4912,35.4321,35.4583,35700.0
2005-07-20 09:50:00,53.99,53.99,53.85,53.85,10000.0,35.4583,35.4583,35.3664,35.3664,10000.0
2005-07-20 09:55:00,53.81,53.96,53.81,53.96,14800.0,35.3401,35.4386,35.3401,35.4386,14800.0
2005-07-20 10:00:00,53.95,53.96,53.88,53.92,36100.0,35.4321,35.4386,35.3861,35.4124,36100.0
2005-07-20 10:05:00,53.93,53.98,53.9,53.92,22600.0,35.4189,35.4518,35.3992,35.4124,22600.0
2005-07-20 10:10:00,53.92,53.99,53.91,53.96,20300.0,35.4124,35.4583,35.4058,35.4386,20300.0
2005-07-20 10:15:00,53.96,53.96,53.8,53.88,29000.0,35.4386,35.4386,35.3335,35.3861,29000.0
2005-07-20 10:20:00,53.85,53.9,53.85,53.85,6400.0,35.3664,35.3992,35.3664,35.3664,6400.0
2005-07-20 10:25:00,53.86,53.91,53.85,53.91,5200.0,35.3729,35.4058,35.3664,35.4058,5200.0
2005-07-20 10:30:00,53.94,53.99,53.92,53.94,8500.0,35.4255,35.4583,35.4124,35.4255,8500.0
2005-07-20 10:35:00,53.93,53.93,53.8,53.83,6500.0,35.4189,35.4189,35.3335,35.3532,6500.0
2005-07-20 10:40:00,53.85,53.98,53.85,53.87,5800.0,35.3664,35.4518,35.3664,35.3795,5800.0
2005-07-20 10:45:00,53.87,53.9,53.82,53.85,5700.0,35.3795,35.3992,35.3467,35.3664,5700.0
2005-07-20 10:50:00,53.85,53.97,53.85,53.97,7600.0,35.3664,35.4452,35.3664,35.4452,7600.0
2005-07-20 10:55:00,53.97,53.99,53.94,53.99,10000.0,35.4452,35.4583,35.4255,35.4583,10000.0
2005-07-20 11:00:00,53.97,53.99,53.97,53.98,10200.0,35.4452,35.4583,35.4452,35.4518,10200.0
2005-07-20 11:05:00,53.99,54.0,53.97,53.97,12200.0,35.4583,35.4649,35.4452,35.4452,12200.0
2005-07-20 11:10:00,53.97,54.04,53.97,54.03,12600.0,35.4452,35.4912,35.4452,35.4846,12600.0
2005-07-20 11:15:00,54.05,54.21,54.05,54.2,8000.0,35.4977,35.6028,35.4977,35.5962,8000.0
2005-07-20 11:20:00,54.18,54.2,54.17,54.17,3900.0,35.5831,35.5962,35.5765,35.5765,3900.0
2005-07-20 11:25:00,54.18,54.18,54.12,54.15,9600.0,35.5831,35.5831,35.5437,35.5634,9600.0
2005-07-20 11:30:00,54.15,54.18,54.12,54.18,25800.0,35.5634,35.5831,35.5437,35.5831,25800.0
2005-07-20 11:35:00,54.22,54.29,54.22,54.28,6100.0,35.6094,35.6554,35.6094,35.6488,6100.0
2005-07-20 11:40:00,54.28,54.33,54.27,54.33,2600.0,35.6488,35.6816,35.6422,35.6816,2600.0
2005-07-20 11:45:00,54.32,54.34,54.25,54.34,5100.0,35.6751,35.6882,35.6291,35.6882,5100.0
2005-07-20 11:50:00,54.35,54.39,54.34,54.39,3900.0,35.6948,35.721,35.6882,35.721,3900.0
2005-07-20 11:55:00,54.38,54.42,54.37,54.4,6700.0,35.7145,35.7407,35.7079,35.7276,6700.0
2005-07-20 12:00:00,54.38,54.45,54.38,54.45,5800.0,35.7145,35.7604,35.7145,35.7604,5800.0
2005-07-20 12:05:00,54.44,54.44,54.36,54.41,6600.0,35.7539,35.7539,35.7013,35.7342,6600.0
2005-07-20 12:10:00,54.42,54.46,54.42,54.44,6800.0,35.7407,35.767,35.7407,35.7539,6800.0
2005-07-20 12:15:00,54.45,54.48,54.41,54.47,5700.0,35.7604,35.7801,35.7342,35.7736,5700.0
2005-07-20 12:20:00,54.46,54.46,54.41,54.42,7100.0,35.767,35.767,35.7342,35.7407,7100.0
2005-07-20 12:25:00,54.43,54.44,54.42,54.43,7100.0,35.7473,35.7539,35.7407,35.7473,7100.0
2005-07-20 12:30:00,54.44,54.47,54.44,54.47,5600.0,35.7539,35.7736,35.7539,35.7736,5600.0
2005-07-20 12:35:00,54.45,54.46,54.35,54.35,7900.0,35.7604,35.767,35.6948,35.6948,7900.0
2005-07-20 12:40:00,54.35,54.4,54.35,54.4,10200.0,35.6948,35.7276,35.6948,35.7276,10200.0
2005-07-20 12:45:00,54.41,54.43,54.41,54.42,4500.0,35.7342,35.7473,35.7342,35.7407,4500.0
2005-07-20 12:50:00,54.42,54.44,54.4,54.44,4300.0,35.7407,35.7539,35.7276,35.7539,4300.0
2005-07-20 12:55:00,54.42,54.47,54.4,54.41,6900.0,35.7407,35.7736,35.7276,35.7342,6900.0
2005-07-20 13:00:00,54.42,54.43,54.4,54.43,7900.0,35.7407,35.7473,35.7276,35.7473,7900.0
2005-07-20 13:05:00,54.42,54.43,54.42,54.43,3100.0,35.7407,35.7473,35.7407,35.7473,3100.0
2005-07-20 13:10:00,54.43,54.5,54.43,54.48,13400.0,35.7473,35.7933,35.7473,35.7801,13400.0
2005-07-20 13:15:00,54.52,54.6,54.5,54.58,14900.0,35.8064,35.8589,35.7933,35.8458,14900.0
2005-07-20 13:20:00,54.61,54.65,54.61,54.61,15900.0,35.8655,35.8918,35.8655,35.8655,15900.0
2005-07-20 13:25:00,54.62,54.65,54.59,54.63,12900.0,35.8721,35.8918,35.8524,35.8786,12900.0
2005-07-20 13:30:00,54.63,54.7,54.63,54.68,16900.0,35.8786,35.9246,35.8786,35.9115,16900.0
2005-07-20 13:35:00,54.7,54.75,54.67,54.67,21900.0,35.9246,35.9575,35.9049,35.9049,21900.0
2005-07-20 13:40:00,54.67,54.67,54.57,54.58,4900.0,35.9049,35.9049,35.8392,35.8458,4900.0
2005-07-20 13:45:00,54.58,54.61,54.58,54.6,5000.0,35.8458,35.8655,35.8458,35.8589,5000.0
2005-07-20 13:50:00,54.61,54.66,54.61,54.66,4100.0,35.8655,35.8984,35.8655,35.8984,4100.0
2005-07-20 13:55:00,54.66,54.72,54.65,54.72,3900.0,35.8984,35.9378,35.8918,35.9378,3900.0
2005-07-20 14:00:00,54.72,54.75,54.72,54.73,3500.0,35.9378,35.9575,35.9378,35.9443,3500.0
2005-07-20 14:05:00,54.7,54.7,54.67,54.69,3400.0,35.9246,35.9246,35.9049,35.9181,3400.0
2005-07-20 14:10:00,54.69,54.69,54.67,54.68,5300.0,35.9181,35.9181,35.9049,35.9115,5300.0
2005-07-20 14:15:00,54.67,54.69,54.66,54.67,4500.0,35.9049,35.9181,35.8984,35.9049,4500.0
2005-07-20 14:20:00,54.67,54.71,54.65,54.69,9900.0,35.9049,35.9312,35.8918,35.9181,9900.0
2005-07-20 14:25:00,54.7,54.77,54.65,54.77,23300.0,35.9246,35.9706,35.8918,35.9706,23300.0
2005-07-20 14:30:00,54.76,54.81,54.74,54.75,9100.0,35.964,35.9969,35.9509,35.9575,9100.0
2005-07-20 14:35:00,54.75,54.83,54.74,54.83,12100.0,35.9575,36.01,35.9509,36.01,12100.0
2005-07-20 14:40:00,54.82,54.85,54.75,54.78,12500.0,36.0034,36.0231,35.9575,35.9772,12500.0
2005-07-20 14:45:00,54.8,54.85,54.8,54.81,7400.0,35.9903,36.0231,35.9903,35.9969,7400.0
2005-07-20 14:50:00,54.82,54.82,54.77,54.78,12100.0,36.0034,36.0034,35.9706,35.9772,12100.0
2005-07-20 14:55:00,54.76,54.8,54.76,54.77,16900.0,35.964,35.9903,35.964,35.9706,16900.0
2005-07-20 15:00:00,54.77,54.78,54.68,54.68,6300.0,35.9706,35.9772,35.9115,35.9115,6300.0
2005-07-20 15:05:00,54.69,54.74,54.66,54.72,12200.0,35.9181,35.9509,35.8984,35.9378,12200.0
2005-07-20 15:10:00,54.73,54.75,54.72,54.72,5400.0,35.9443,35.9575,35.9378,35.9378,5400.0
2005-07-20 15:15:00,54.74,54.75,54.72,54.72,6500.0,35.9509,35.9575,35.9378,35.9378,6500.0
2005-07-20 15:20:00,54.73,54.73,54.7,54.71,4700.0,35.9443,35.9443,35.9246,35.9312,4700.0
2005-07-20 15:25:00,54.72,54.89,54.72,54.81,12000.0,35.9378,36.0494,35.9378,35.9969,12000.0
2005-07-20 15:30:00,54.82,54.88,54.76,54.81,14300.0,36.0034,36.0428,35.964,35.9969,14300.0
2005-07-20 15:35:00,54.81,54.88,54.77,54.88,5900.0,35.9969,36.0428,35.9706,36.0428,5900.0
2005-07-20 15:40:00,54.88,54.95,54.88,54.91,16200.0,36.0428,36.0888,36.0428,36.0625,16200.0
2005-07-20 15:45:00,54.92,54.98,54.9,54.92,3800.0,36.0691,36.1085,36.056,36.0691,3800.0
2005-07-20 15:50:00,54.92,55.01,54.92,55.01,23900.0,36.0691,36.1282,36.0691,36.1282,23900.0
2005-07-20 15:55:00,55.01,55.03,55.0,55.03,9700.0,36.1282,36.1414,36.1216,36.1414,9700.0
2005-07-21 09:30:00,55.09,55.09,54.74,54.74,16600.0,36.1808,36.1808,35.9509,35.9509,16600.0
2005-07-21 09:35:00,54.71,54.71,54.4,54.65,12400.0,35.9312,35.9312,35.7276,35.8918,12400.0
2005-07-21 09:40:00,54.65,54.7,54.25,54.37,10300.0,35.8918,35.9246,35.6291,35.7079,10300.0
2005-07-21 09:45:00,54.37,54.6,54.37,54.45,10000.0,35.7079,35.8589,35.7079,35.7604,10000.0
2005-07-21 09:50:00,54.45,54.53,54.45,54.53,21500.0,35.7604,35.813,35.7604,35.813,21500.0
2005-07-21 09:55:00,54.54,54.6,54.5,54.53,14800.0,35.8195,35.8589,35.7933,35.813,14800.0
2005-07-21 10:00:00,54.51,54.54,54.4,54.46,31600.0,35.7998,35.8195,35.7276,35.767,31600.0
2005-07-21 10:05:00,54.46,54.46,54.32,54.32,10200.0,35.767,35.767,35.6751,35.6751,10200.0
2005-07-21 10:10:00,54.34,54.42,54.31,54.37,15100.0,35.6882,35.7407,35.6685,35.7079,15100.0
2005-07-21 10:15:00,54.37,54.41,54.2,54.2,13400.0,35.7079,35.7342,35.5962,35.5962,13400.0
2005-07-21 10:20:00,54.2,54.22,54.13,54.22,8500.0,35.5962,35.6094,35.5503,35.6094,8500.0
2005-07-21 10:25:00,54.22,54.25,54.19,54.24,9200.0,35.6094,35.6291,35.5897,35.6225,9200.0
2005-07-21 10:30:00,54.2,54.26,54.2,54.25,16800.0,35.5962,35.6356,35.5962,35.6291,16800.0
2005-07-21 10:35:00,54.25,54.25,53.98,53.99,12300.0,35.6291,35.6291,35.4518,35.4583,12300.0
2005-07-21 10:40:00,54.0,54.08,53.97,54.08,10400.0,35.4649,35.5174,35.4452,35.5174,10400.0
2005-07-21 10:45:00,54.08,54.08,53.96,53.96,5900.0,35.5174,35.5174,35.4386,35.4386,5900.0
2005-07-21 10:50:00,53.97,54.0,53.92,53.95,14500.0,35.4452,35.4649,35.4124,35.4321,14500.0
2005-07-21 10:55:00,53.94,53.95,53.93,53.94,5400.0,35.4255,35.4321,35.4189,35.4255,5400.0
2005-07-21 11:00:00,53.94,53.96,53.85,53.89,11200.0,35.4255,35.4386,35.3664,35.3926,11200.0
2005-07-21 11:05:00,53.89,53.98,53.89,53.98,11200.0,35.3926,35.4518,35.3926,35.4518,11200.0
2005-07-21 11:10:00,53.98,54.14,53.98,54.08,11200.0,35.4518,35.5568,35.4518,35.5174,11200.0
2005-07-21 11:15:00,54.08,54.11,53.89,53.9,7600.0,35.5174,35.5371,35.3926,35.3992,7600.0
2005-07-21 11:20:00,53.91,53.96,53.9,53.95,8100.0,35.4058,35.4386,35.3992,35.4321,8100.0
2005-07-21 11:25:00,53.94,54.01,53.92,53.99,4100.0,35.4255,35.4715,35.4124,35.4583,4100.0
2005-07-21 11:30:00,53.99,53.99,53.82,53.82,19500.0,35.4583,35.4583,35.3467,35.3467,19500.0
2005-07-21 11:35:00,53.82,53.96,53.82,53.96,6900.0,35.3467,35.4386,35.3467,35.4386,6900.0
2005-07-21 11:40:00,53.96,54.01,53.96,54.0,2400.0,35.4386,35.4715,35.4386,35.4649,2400.0
2005-07-21 11:45:00,53.98,53.98,53.9,53.98,7000.0,35.4518,35.4518,35.3992,35.4518,7000.0
2005-07-21 11:50:00,53.98,54.04,53.95,53.96,7300.0,35.4518,35.4912,35.4321,35.4386,7300.0
2005-07-21 11:55:00,53.96,53.96,53.89,53.9,3400.0,35.4386,35.4386,35.3926,35.3992,3400.0
2005-07-21 12:00:00,53.88,54.0,53.85,53.93,7700.0,35.3861,35.4649,35.3664,35.4189,7700.0
2005-07-21 12:05:00,53.93,54.03,53.9,54.03,32800.0,35.4189,35.4846,35.3992,35.4846,32800.0
2005-07-21 12:10:00,54.07,54.07,53.97,53.97,2600.0,35.5109,35.5109,35.4452,35.4452,2600.0
2005-07-21 12:15:00,53.97,54.08,53.88,54.08,9300.0,35.4452,35.5174,35.3861,35.5174,9300.0
2005-07-21 12:20:00,54.07,54.11,54.03,54.03,1900.0,35.5109,35.5371,35.4846,35.4846,1900.0
2005-07-21 12:25:00,54.01,54.02,53.95,54.0,2800.0,35.4715,35.478,35.4321,35.4649,2800.0
2005-07-21 12:30:00,53.99,54.16,53.99,54.16,7700.0,35.4583,35.57,35.4583,35.57,7700.0
2005-07-21 12:35:00,54.16,54.17,54.09,54.1,10300.0,35.57,35.5765,35.524,35.5306,10300.0
2005-07-21 12:40:00,54.08,54.09,54.05,54.05,4100.0,35.5174,35.524,35.4977,35.4977,4100.0
2005-07-21 12:45:00,54.08,54.17,54.08,54.17,6800.0,35.5174,35.5765,35.5174,35.5765,6800.0
2005-07-21 12:50:00,54.18,54.27,54.18,54.27,3900.0,35.5831,35.6422,35.5831,35.6422,3900.0
2005-07-21 12:55:00,54.26,54.35,54.25,54.35,20800.0,35.6356,35.6948,35.6291,35.6948,20800.0
2005-07-21 13:00:00,54.38,54.46,54.38,54.4,15400.0,35.7145,35.767,35.7145,35.7276,15400.0
2005-07-21 13:05:00,54.4,54.42,54.38,54.4,6000.0,35.7276,35.7407,35.7145,35.7276,6000.0
2005-07-21 13:10:00,54.4,54.42,54.36,54.42,11000.0,35.7276,35.7407,35.7013,35.7407,11000.0
2005-07-21 13:15:00,54.44,54.45,54.39,54.42,4500.0,35.7539,35.7604,35.721,35.7407,4500.0
2005-07-21 13:20:00,54.42,54.46,54.42,54.45,27800.0,35.7407,35.767,35.7407,35.7604,27800.0
2005-07-21 13:25:00,54.44,54.44,54.35,54.4,4600.0,35.7539,35.7539,35.6948,35.7276,4600.0
2005-07-21 13:30:00,54.39,54.42,54.38,54.4,9100.0,35.721,35.7407,35.7145,35.7276,9100.0
2005-07-21 13:35:00,54.4,54.42,54.38,54.38,4600.0,35.7276,35.7407,35.7145,35.7145,4600.0
2005-07-21 13:40:00,54.36,54.38,54.35,54.35,700.0,35.7013,35.7145,35.6948,35.6948,700.0
2005-07-21 13:45:00,54.33,54.36,54.29,54.29,6000.0,35.6816,35.7013,35.6554,35.6554,6000.0
2005-07-21 13:50:00,54.31,54.31,54.29,54.3,1100.0,35.6685,35.6685,35.6554,35.6619,1100.0
2005-07-21 13:55:00,54.3,54.31,54.19,54.23,7700.0,35.6619,35.6685,35.5897,35.6159,7700.0
2005-07-21 14:00:00,54.2,54.23,54.12,54.21,13500.0,35.5962,35.6159,35.5437,35.6028,13500.0
2005-07-21 14:05:00,54.21,54.21,54.16,54.18,5900.0,35.6028,35.6028,35.57,35.5831,5900.0
2005-07-21 14:10:00,54.17,54.18,54.14,54.16,13800.0,35.5765,35.5831,35.5568,35.57,13800.0
2005-07-21 14:15:00,54.16,54.22,54.13,54.22,29800.0,35.57,35.6094,35.5503,35.6094,29800.0
2005-07-21 14:20:00,54.2,54.21,54.14,54.14,6300.0,35.5962,35.6028,35.5568,35.5568,6300.0
2005-07-21 14:25:00,54.17,54.17,54.09,54.12,10800.0,35.5765,35.5765,35.524,35.5437,10800.0
2005-07-21 14:30:00,54.07,54.11,54.0,54.01,7200.0,35.5109,35.5371,35.4649,35.4715,7200.0
2005-07-21 14:35:00,53.98,54.12,53.98,54.08,11800.0,35.4518,35.5437,35.4518,35.5174,11800.0
2005-07-21 14:40:00,54.08,54.13,54.06,54.1,11400.0,35.5174,35.5503,35.5043,35.5306,11400.0
2005-07-21 14:45:00,54.08,54.08,54.0,54.0,7200.0,35.5174,35.5174,35.4649,35.4649,7200.0
2005-07-21 14:50:00,53.98,54.06,53.96,53.97,18000.0,35.4518,35.5043,35.4386,35.4452,18000.0
2005-07-21 14:55:00,53.94,54.06,53.89,53.98,12400.0,35.4255,35.5043,35.3926,35.4518,12400.0
2005-07-21 15:00:00,53.97,53.99,53.94,53.99,8900.0,35.4452,35.4583,35.4255,35.4583,8900.0
2005-07-21 15:05:00,53.99,53.99,53.93,53.93,6900.0,35.4583,35.4583,35.4189,35.4189,6900.0
2005-07-21 15:10:00,53.94,54.06,53.93,54.06,16200.0,35.4255,35.5043,35.4189,35.5043,16200.0
2005-07-21 15:15:00,54.04,54.04,53.96,54.0,10500.0,35.4912,35.4912,35.4386,35.4649,10500.0
2005-07-21 15:20:00,53.98,53.98,53.89,53.89,7700.0,35.4518,35.4518,35.3926,35.3926,7700.0
2005-07-21 15:25:00,53.89,54.02,53.88,54.0,16000.0,35.3926,35.478,35.3861,35.4649,16000.0
2005-07-21 15:30:00,54.01,54.01,53.86,53.86,21700.0,35.4715,35.4715,35.3729,35.3729,21700.0
2005-07-21 15:35:00,53.88,53.92,53.86,53.91,8400.0,35.3861,35.4124,35.3729,35.4058,8400.0
2005-07-21 15:40:00,53.91,53.92,53.86,53.89,20300.0,35.4058,35.4124,35.3729,35.3926,20300.0
2005-07-21 15:45:00,53.9,53.91,53.85,53.88,18000.0,35.3992,35.4058,35.3664,35.3861,18000.0
2005-07-21 15:50:00,53.88,53.89,53.8,53.81,20100.0,35.3861,35.3926,35.3335,35.3401,20100.0
2005-07-21 15:55:00,53.8,53.81,53.77,53.77,15500.0,35.3335,35.3401,35.3138,35.3138,15500.0
2005-07-22 09:30:00,53.87,54.05,53.86,53.86,12800.0,35.3795,35.4977,35.3729,35.3729,12800.0
2005-07-22 09:35:00,53.8,53.8,53.67,53.71,6700.0,35.3335,35.3335,35.2482,35.2744,6700.0
2005-07-22 09:40:00,53.68,53.69,53.4,53.53,23800.0,35.2547,35.2613,35.0708,35.1562,23800.0
2005-07-22 09:45:00,53.57,53.67,53.57,53.61,16100.0,35.1825,35.2482,35.1825,35.2088,16100.0
2005-07-22 09:50:00,53.64,53.94,53.64,53.88,19800.0,35.2285,35.4255,35.2285,35.3861,19800.0
2005-07-22 09:55:00,53.86,53.86,53.66,53.78,13700.0,35.3729,35.3729,35.2416,35.3204,13700.0
2005-07-22 10:00:00,53.78,53.8,53.6,53.8,11000.0,35.3204,35.3335,35.2022,35.3335,11000.0
2005-07-22 10:05:00,53.81,53.9,53.7,53.71,12600.0,35.3401,35.3992,35.2679,35.2744,12600.0
2005-07-22 10:10:00,53.7,53.79,53.61,53.7,7700.0,35.2679,35.327,35.2088,35.2679,7700.0
2005-07-22 10:15:00,53.72,53.72,53.64,53.65,3300.0,35.281,35.281,35.2285,35.235,3300.0
2005-07-22 10:20:00,53.64,53.64,53.53,53.62,9800.0,35.2285,35.2285,35.1562,35.2153,9800.0
2005-07-22 10:25:00,53.63,53.72,53.55,53.68,7400.0,35.2219,35.281,35.1694,35.2547,7400.0
2005-07-22 10:30:00,53.69,53.69,53.5,53.5,15700.0,35.2613,35.2613,35.1365,35.1365,15700.0
2005-07-22 10:35:00,53.51,53.63,53.5,53.59,11100.0,35.1431,35.2219,35.1365,35.1956,11100.0
2005-07-22 10:40:00,53.59,53.59,53.37,53.37,3500.0,35.1956,35.1956,35.0511,35.0511,3500.0
2005-07-22 10:45:00,53.34,53.5,53.3,53.48,25900.0,35.0314,35.1365,35.0052,35.1234,25900.0
2005-07-22 10:50:00,53.46,53.48,53.4,53.41,4900.0,35.1102,35.1234,35.0708,35.0774,4900.0
2005-07-22 10:55:00,53.43,53.49,53.39,53.4,5500.0,35.0905,35.1299,35.0643,35.0708,5500.0
2005-07-22 11:00:00,53.42,53.45,53.41,53.45,4700.0,35.084,35.1037,35.0774,35.1037,4700.0
2005-07-22 11:05:00,53.43,53.6,53.42,53.6,7200.0,35.0905,35.2022,35.084,35.2022,7200.0
2005-07-22 11:10:00,53.61,53.64,53.52,53.61,7300.0,35.2088,35.2285,35.1496,35.2088,7300.0
2005-07-22 11:15:00,53.63,53.75,53.55,53.55,5700.0,35.2219,35.3007,35.1694,35.1694,5700.0
2005-07-22 11:20:00,53.55,53.55,53.42,53.42,5700.0,35.1694,35.1694,35.084,35.084,5700.0
2005-07-22 11:25:00,53.41,53.51,53.41,53.48,5400.0,35.0774,35.1431,35.0774,35.1234,5400.0
2005-07-22 11:30:00,53.48,53.48,53.4,53.45,5400.0,35.1234,35.1234,35.0708,35.1037,5400.0
2005-07-22 11:35:00,53.43,53.43,53.39,53.42,5200.0,35.0905,35.0905,35.0643,35.084,5200.0
2005-07-22 11:40:00,53.42,53.44,53.41,53.44,6800.0,35.084,35.0971,35.0774,35.0971,6800.0
2005-07-22 11:45:00,53.45,53.5,53.45,53.5,4100.0,35.1037,35.1365,35.1037,35.1365,4100.0
2005-07-22 11:50:00,53.5,53.5,53.5,53.5,1000.0,35.1365,35.1365,35.1365,35.1365,1000.0
2005-07-22 11:55:00,53.5,53.52,53.46,53.52,6300.0,35.1365,35.1496,35.1102,35.1496,6300.0
2005-07-22 12:00:00,53.53,53.54,53.48,53.5,18200.0,35.1562,35.1628,35.1234,35.1365,18200.0
2005-07-22 12:05:00,53.5,53.6,53.5,53.51,4600.0,35.1365,35.2022,35.1365,35.1431,4600.0
2005-07-22 12:10:00,53.5,53.59,53.5,53.57,3500.0,35.1365,35.1956,35.1365,35.1825,3500.0
2005-07-22 12:15:00,53.57,53.58,53.5,53.5,3900.0,35.1825,35.1891,35.1365,35.1365,3900.0
2005-07-22 12:20:00,53.5,53.5,53.47,53.47,1900.0,35.1365,35.1365,35.1168,35.1168,1900.0
2005-07-22 12:25:00,53.47,53.48,53.46,53.46,1300.0,35.1168,35.1234,35.1102,35.1102,1300.0
2005-07-22 12:30:00,53.47,53.49,53.46,53.49,4100.0,35.1168,35.1299,35.1102,35.1299,4100.0
2005-07-22 12:35:00,53.48,53.49,53.46,53.46,3300.0,35.1234,35.1299,35.1102,35.1102,3300.0
2005-07-22 12:40:00,53.45,53.49,53.42,53.43,5400.0,35.1037,35.1299,35.084,35.0905,5400.0
2005-07-22 12:45:00,53.43,53.49,53.4,53.49,5900.0,35.0905,35.1299,35.0708,35.1299,5900.0
2005-07-22 12:50:00,53.5,53.54,53.5,53.5,3900.0,35.1365,35.1628,35.1365,35.1365,3900.0
2005-07-22 12:55:00,53.49,53.49,53.36,53.38,7100.0,35.1299,35.1299,35.0446,35.0577,7100.0
2005-07-22 13:00:00,53.41,53.51,53.41,53.5,3900.0,35.0774,35.1431,35.0774,35.1365,3900.0
2005-07-22 13:05:00,53.49,53.54,53.48,53.5,2100.0,35.1299,35.1628,35.1234,35.1365,2100.0
2005-07-22 13:10:00,53.5,53.5,53.49,53.5,1000.0,35.1365,35.1365,35.1299,35.1365,1000.0
2005-07-22 13:15:00,53.5,53.53,53.49,53.53,38700.0,35.1365,35.1562,35.1299,35.1562,38700.0
2005-07-22 13:20:00,53.53,53.53,53.48,53.48,2200.0,35.1562,35.1562,35.1234,35.1234,2200.0
2005-07-22 13:25:00,53.5,53.53,53.5,53.53,3700.0,35.1365,35.1562,35.1365,35.1562,3700.0
2005-07-22 13:30:00,53.54,53.54,53.54,53.54,500.0,35.1628,35.1628,35.1628,35.1628,500.0
2005-07-22 13:35:00,53.54,53.61,53.54,53.59,4900.0,35.1628,35.2088,35.1628,35.1956,4900.0
2005-07-22 13:40:00,53.59,53.6,53.55,53.55,9000.0,35.1956,35.2022,35.1694,35.1694,9000.0
2005-07-22 13:45:00,53.54,53.64,53.54,53.64,5600.0,35.1628,35.2285,35.1628,35.2285,5600.0
2005-07-22 13:50:00,53.64,53.66,53.64,53.66,1000.0,35.2285,35.2416,35.2285,35.2416,1000.0
2005-07-22 13:55:00,53.66,53.68,53.65,53.68,5000.0,35.2416,35.2547,35.235,35.2547,5000.0
2005-07-22 14:00:00,53.68,53.69,53.68,53.69,4900.0,35.2547,35.2613,35.2547,35.2613,4900.0
2005-07-22 14:05:00,53.68,53.69,53.65,53.66,16200.0,35.2547,35.2613,35.235,35.2416,16200.0
2005-07-22 14:10:00,53.68,53.68,53.63,53.63,8000.0,35.2547,35.2547,35.2219,35.2219,8000.0
2005-07-22 14:15:00,53.64,53.67,53.63,53.66,22900.0,35.2285,35.2482,35.2219,35.2416,22900.0
2005-07-22 14:20:00,53.66,53.66,53.55,53.56,4000.0,35.2416,35.2416,35.1694,35.1759,4000.0
2005-07-22 14:25:00,53.57,53.6,53.56,53.57,3000.0,35.1825,35.2022,35.1759,35.1825,3000.0
2005-07-22 14:30:00,53.53,53.57,53.52,53.56,4200.0,35.1562,35.1825,35.1496,35.1759,4200.0
2005-07-22 14:35:00,53.57,53.66,53.57,53.66,11000.0,35.1825,35.2416,35.1825,35.2416,11000.0
2005-07-22 14:40:00,53.65,53.81,53.65,53.72,25500.0,35.235,35.3401,35.235,35.281,25500.0
2005-07-22 14:45:00,53.72,53.92,53.72,53.9,28700.0,35.281,35.4124,35.281,35.3992,28700.0
2005-07-22 14:50:00,53.92,53.95,53.89,53.93,37100.0,35.4124,35.4321,35.3926,35.4189,37100.0
2005-07-22 14:55:00,53.93,54.1,53.93,54.06,12800.0,35.4189,35.5306,35.4189,35.5043,12800.0
2005-07-22 15:00:00,54.05,54.18,54.05,54.13,45800.0,35.4977,35.5831,35.4977,35.5503,45800.0
2005-07-22 15:05:00,54.12,54.19,54.08,54.19,15800.0,35.5437,35.5897,35.5174,35.5897,15800.0
2005-07-22 15:10:00,54.19,54.28,54.19,54.28,19100.0,35.5897,35.6488,35.5897,35.6488,19100.0
2005-07-22 15:15:00,54.28,54.29,54.25,54.28,30400.0,35.6488,35.6554,35.6291,35.6488,30400.0
2005-07-22 15:20:00,54.29,54.35,54.29,54.32,17000.0,35.6554,35.6948,35.6554,35.6751,17000.0
2005-07-22 15:25:00,54.32,54.35,54.29,54.35,25400.0,35.6751,35.6948,35.6554,35.6948,25400.0
2005-07-22 15:30:00,54.35,54.35,54.26,54.31,26900.0,35.6948,35.6948,35.6356,35.6685,26900.0
2005-07-22 15:35:00,54.31,54.42,54.28,54.41,22400.0,35.6685,35.7407,35.6488,35.7342,22400.0
2005-07-22 15:40:00,54.41,54.5,54.4,54.46,26500.0,35.7342,35.7933,35.7276,35.767,26500.0
2005-07-22 15:45:00,54.45,54.56,54.44,54.56,22300.0,35.7604,35.8327,35.7539,35.8327,22300.0
2005-07-22 15:50:00,54.56,54.56,54.48,54.51,18500.0,35.8327,35.8327,35.7801,35.7998,18500.0
2005-07-22 15:55:00,54.52,54.56,54.51,54.55,34900.0,35.8064,35.8327,35.7998,35.8261,34900.0
2005-07-25 09:30:00,54.55,54.71,54.5,54.71,19200.0,35.8261,35.9312,35.7933,35.9312,19200.0
2005-07-25 09:35:00,54.8,55.14,54.8,55.07,25600.0,35.9903,36.2136,35.9903,36.1676,25600.0
2005-07-25 09:40:00,55.08,55.22,55.06,55.17,15400.0,36.1742,36.2661,36.1611,36.2333,15400.0
2005-07-25 09:45:00,55.16,55.16,54.95,55.06,19800.0,36.2267,36.2267,36.0888,36.1611,19800.0
2005-07-25 09:50:00,55.06,55.06,54.91,54.99,32800.0,36.1611,36.1611,36.0625,36.1151,32800.0
2005-07-25 09:55:00,54.95,54.98,54.87,54.89,15000.0,36.0888,36.1085,36.0363,36.0494,15000.0
2005-07-25 10:00:00,54.88,54.94,54.86,54.9,12300.0,36.0428,36.0822,36.0297,36.056,12300.0
2005-07-25 10:05:00,54.86,54.9,54.74,54.83,22300.0,36.0297,36.056,35.9509,36.01,22300.0
2005-07-25 10:10:00,54.83,54.83,54.77,54.8,10900.0,36.01,36.01,35.9706,35.9903,10900.0
2005-07-25 10:15:00,54.8,54.9,54.78,54.89,12200.0,35.9903,36.056,35.9772,36.0494,12200.0
2005-07-25 10:20:00,54.91,55.02,54.87,55.02,13600.0,36.0625,36.1348,36.0363,36.1348,13600.0
2005-07-25 10:25:00,55.01,55.25,55.0,55.19,23500.0,36.1282,36.2858,36.1216,36.2464,23500.0
2005-07-25 10:30:00,55.13,55.13,54.9,54.97,10300.0,36.207,36.207,36.056,36.1019,10300.0
2005-07-25 10:35:00,55.0,55.0,54.93,54.94,3400.0,36.1216,36.1216,36.0757,36.0822,3400.0
2005-07-25 10:40:00,54.93,55.05,54.88,55.05,6100.0,36.0757,36.1545,36.0428,36.1545,6100.0
2005-07-25 10:45:00,55.05,55.15,55.02,55.03,17500.0,36.1545,36.2202,36.1348,36.1414,17500.0
2005-07-25 10:50:00,55.04,55.05,54.87,54.87,34600.0,36.1479,36.1545,36.0363,36.0363,34600.0
2005-07-25 10:55:00,54.9,54.93,54.86,54.89,6600.0,36.056,36.0757,36.0297,36.0494,6600.0
2005-07-25 11:00:00,54.9,54.91,54.8,54.83,11100.0,36.056,36.0625,35.9903,36.01,11100.0
2005-07-25 11:05:00,54.81,54.91,54.76,54.91,11500.0,35.9969,36.0625,35.964,36.0625,11500.0
2005-07-25 11:10:00,54.95,54.97,54.93,54.97,8300.0,36.0888,36.1019,36.0757,36.1019,8300.0
2005-07-25 11:15:00,54.96,55.0,54.95,54.95,7800.0,36.0954,36.1216,36.0888,36.0888,7800.0
2005-07-25 11:20:00,54.95,54.96,54.92,54.94,3100.0,36.0888,36.0954,36.0691,36.0822,3100.0
2005-07-25 11:25:00,54.95,54.96,54.89,54.89,8700.0,36.0888,36.0954,36.0494,36.0494,8700.0
2005-07-25 11:30:00,54.9,54.96,54.88,54.96,7900.0,36.056,36.0954,36.0428,36.0954,7900.0
2005-07-25 11:35:00,54.96,54.96,54.87,54.87,8900.0,36.0954,36.0954,36.0363,36.0363,8900.0
2005-07-25 11:40:00,54.88,54.92,54.87,54.89,6300.0,36.0428,36.0691,36.0363,36.0494,6300.0
2005-07-25 11:45:00,54.89,54.9,54.87,54.9,12300.0,36.0494,36.056,36.0363,36.056,12300.0
2005-07-25 11:50:00,54.9,54.9,54.77,54.77,9100.0,36.056,36.056,35.9706,35.9706,9100.0
2005-07-25 11:55:00,54.77,54.8,54.75,54.78,7000.0,35.9706,35.9903,35.9575,35.9772,7000.0
2005-07-25 12:00:00,54.77,54.78,54.75,54.77,3400.0,35.9706,35.9772,35.9575,35.9706,3400.0
2005-07-25 12:05:00,54.76,54.76,54.7,54.7,7400.0,35.964,35.964,35.9246,35.9246,7400.0
2005-07-25 12:10:00,54.71,54.72,54.62,54.67,8300.0,35.9312,35.9378,35.8721,35.9049,8300.0
2005-07-25 12:15:00,54.67,54.67,54.58,54.58,14100.0,35.9049,35.9049,35.8458,35.8458,14100.0
2005-07-25 12:20:00,54.58,54.58,54.49,54.49,15200.0,35.8458,35.8458,35.7867,35.7867,15200.0
2005-07-25 12:25:00,54.45,54.45,54.29,54.29,31000.0,35.7604,35.7604,35.6554,35.6554,31000.0
2005-07-25 12:30:00,54.26,54.26,53.99,53.99,51800.0,35.6356,35.6356,35.4583,35.4583,51800.0
2005-07-25 12:35:00,54.02,54.06,54.0,54.04,56600.0,35.478,35.5043,35.4649,35.4912,56600.0
2005-07-25 12:40:00,54.03,54.04,54.0,54.04,14500.0,35.4846,35.4912,35.4649,35.4912,14500.0
2005-07-25 12:45:00,54.03,54.03,53.94,53.95,27200.0,35.4846,35.4846,35.4255,35.4321,27200.0
2005-07-25 12:50:00,53.95,54.0,53.92,54.0,9700.0,35.4321,35.4649,35.4124,35.4649,9700.0
2005-07-25 12:55:00,54.0,54.1,53.98,54.1,18200.0,35.4649,35.5306,35.4518,35.5306,18200.0
2005-07-25 13:00:00,54.1,54.1,54.05,54.09,24300.0,35.5306,35.5306,35.4977,35.524,24300.0
2005-07-25 13:05:00,54.1,54.1,54.04,54.05,18800.0,35.5306,35.5306,35.4912,35.4977,18800.0
2005-07-25 13:10:00,54.04,54.08,54.02,54.03,11600.0,35.4912,35.5174,35.478,35.4846,11600.0
2005-07-25 13:15:00,54.03,54.05,53.98,53.99,10800.0,35.4846,35.4977,35.4518,35.4583,10800.0
2005-07-25 13:20:00,53.99,54.0,53.96,53.99,9100.0,35.4583,35.4649,35.4386,35.4583,9100.0
2005-07-25 13:25:00,53.98,53.99,53.98,53.99,4200.0,35.4518,35.4583,35.4518,35.4583,4200.0
2005-07-25 13:30:00,53.99,54.0,53.95,53.98,23300.0,35.4583,35.4649,35.4321,35.4518,23300.0
2005-07-25 13:35:00,53.99,54.02,53.97,54.0,40500.0,35.4583,35.478,35.4452,35.4649,40500.0
2005-07-25 13:40:00,54.0,54.0,53.87,53.93,16300.0,35.4649,35.4649,35.3795,35.4189,16300.0
2005-07-25 13:45:00,53.93,53.95,53.92,53.92,5200.0,35.4189,35.4321,35.4124,35.4124,5200.0
2005-07-25 13:50:00,53.9,53.91,53.86,53.86,5400.0,35.3992,35.4058,35.3729,35.3729,5400.0
2005-07-25 13:55:00,53.86,53.89,53.85,53.85,4100.0,35.3729,35.3926,35.3664,35.3664,4100.0
2005-07-25 14:00:00,53.85,53.9,53.8,53.89,9100.0,35.3664,35.3992,35.3335,35.3926,9100.0
2005-07-25 14:05:00,53.88,53.9,53.83,53.88,4500.0,35.3861,35.3992,35.3532,35.3861,4500.0
2005-07-25 14:10:00,53.86,53.88,53.85,53.86,3800.0,35.3729,35.3861,35.3664,35.3729,3800.0
2005-07-25 14:15:00,53.86,53.91,53.86,53.87,7300.0,35.3729,35.4058,35.3729,35.3795,7300.0
2005-07-25 14:20:00,53.86,53.98,53.86,53.94,4000.0,35.3729,35.4518,35.3729,35.4255,4000.0
2005-07-25 14:25:00,53.92,53.92,53.85,53.89,7400.0,35.4124,35.4124,35.3664,35.3926,7400.0
2005-07-25 14:30:00,53.89,53.89,53.8,53.85,8000.0,35.3926,35.3926,35.3335,35.3664,8000.0
2005-07-25 14:35:00,53.82,53.83,53.74,53.81,25200.0,35.3467,35.3532,35.2941,35.3401,25200.0
2005-07-25 14:40:00,53.81,53.84,53.79,53.84,15000.0,35.3401,35.3598,35.327,35.3598,15000.0
2005-07-25 14:45:00,53.85,53.89,53.82,53.85,11700.0,35.3664,35.3926,35.3467,35.3664,11700.0
2005-07-25 14:50:00,53.84,53.87,53.81,53.84,14400.0,35.3598,35.3795,35.3401,35.3598,14400.0
2005-07-25 14:55:00,53.83,53.83,53.72,53.79,31600.0,35.3532,35.3532,35.281,35.327,31600.0
2005-07-25 15:00:00,53.81,53.81,53.64,53.69,66900.0,35.3401,35.3401,35.2285,35.2613,66900.0
2005-07-25 15:05:00,53.69,53.83,53.69,53.8,22100.0,35.2613,35.3532,35.2613,35.3335,22100.0
2005-07-25 15:10:00,53.83,53.86,53.82,53.84,11100.0,35.3532,35.3729,35.3467,35.3598,11100.0
2005-07-25 15:15:00,53.84,53.91,53.83,53.84,16800.0,35.3598,35.4058,35.3532,35.3598,16800.0
2005-07-25 15:20:00,53.84,53.91,53.84,53.91,10600.0,35.3598,35.4058,35.3598,35.4058,10600.0
2005-07-25 15:25:00,53.91,53.91,53.88,53.89,15800.0,35.4058,35.4058,35.3861,35.3926,15800.0
2005-07-25 15:30:00,53.89,53.9,53.85,53.86,17900.0,35.3926,35.3992,35.3664,35.3729,17900.0
2005-07-25 15:35:00,53.85,53.91,53.85,53.89,28700.0,35.3664,35.4058,35.3664,35.3926,28700.0
2005-07-25 15:40:00,53.91,53.97,53.88,53.97,12800.0,35.4058,35.4452,35.3861,35.4452,12800.0
2005-07-25 15:45:00,53.97,53.97,53.91,53.92,16900.0,35.4452,35.4452,35.4058,35.4124,16900.0
2005-07-25 15:50:00,53.92,53.92,53.88,53.88,14400.0,35.4124,35.4124,35.3861,35.3861,14400.0
2005-07-25 15:55:00,53.89,53.91,53.86,53.86,23100.0,35.3926,35.4058,35.3729,35.3729,23100.0
2005-07-26 09:30:00,54.0,54.14,54.0,54.09,9100.0,35.4649,35.5568,35.4649,35.524,9100.0
2005-07-26 09:35:00,54.1,54.18,54.05,54.09,15700.0,35.5306,35.5831,35.4977,35.524,15700.0
2005-07-26 09:40:00,54.1,54.3,54.1,54.16,13200.0,35.5306,35.6619,35.5306,35.57,13200.0
2005-07-26 09:45:00,54.05,54.19,53.99,54.04,8500.0,35.4977,35.5897,35.4583,35.4912,8500.0
2005-07-26 09:50:00,53.99,54.01,53.93,53.93,4700.0,35.4583,35.4715,35.4189,35.4189,4700.0
2005-07-26 09:55:00,53.92,54.13,53.92,54.01,10400.0,35.4124,35.5503,35.4124,35.4715,10400.0
2005-07-26 10:00:00,54.01,54.04,53.85,53.87,3900.0,35.4715,35.4912,35.3664,35.3795,3900.0
2005-07-26 10:05:00,53.87,53.87,53.83,53.84,8300.0,35.3795,35.3795,35.3532,35.3598,8300.0
2005-07-26 10:10:00,53.84,53.84,53.78,53.8,27800.0,35.3598,35.3598,35.3204,35.3335,27800.0
2005-07-26 10:15:00,53.79,53.91,53.77,53.84,89600.0,35.327,35.4058,35.3138,35.3598,89600.0
2005-07-26 10:20:00,53.85,53.93,53.77,53.87,11500.0,35.3664,35.4189,35.3138,35.3795,11500.0
2005-07-26 10:25:00,53.89,53.98,53.88,53.94,4700.0,35.3926,35.4518,35.3861,35.4255,4700.0
2005-07-26 10:30:00,53.91,53.91,53.7,53.7,11200.0,35.4058,35.4058,35.2679,35.2679,11200.0
2005-07-26 10:35:00,53.69,53.74,53.69,53.72,11500.0,35.2613,35.2941,35.2613,35.281,11500.0
2005-07-26 10:40:00,53.71,53.71,53.57,53.62,6400.0,35.2744,35.2744,35.1825,35.2153,6400.0
2005-07-26 10:45:00,53.62,53.65,53.56,53.61,8900.0,35.2153,35.235,35.1759,35.2088,8900.0
2005-07-26 10:50:00,53.59,53.65,53.58,53.61,5900.0,35.1956,35.235,35.1891,35.2088,5900.0
2005-07-26 10:55:00,53.61,53.61,53.56,53.59,5400.0,35.2088,35.2088,35.1759,35.1956,5400.0
2005-07-26 11:00:00,53.59,53.7,53.59,53.64,8700.0,35.1956,35.2679,35.1956,35.2285,8700.0
2005-07-26 11:05:00,53.66,53.68,53.62,53.63,6200.0,35.2416,35.2547,35.2153,35.2219,6200.0
2005-07-26 11:10:00,53.61,53.65,53.55,53.56,11000.0,35.2088,35.235,35.1694,35.1759,11000.0
2005-07-26 11:15:00,53.55,53.56,53.37,53.44,13400.0,35.1694,35.1759,35.0511,35.0971,13400.0
2005-07-26 11:20:00,53.45,53.5,53.45,53.45,6200.0,35.1037,35.1365,35.1037,35.1037,6200.0
2005-07-26 11:25:00,53.43,53.43,53.37,53.37,9800.0,35.0905,35.0905,35.0511,35.0511,9800.0
2005-07-26 11:30:00,53.39,53.4,53.38,53.38,7500.0,35.0643,35.0708,35.0577,35.0577,7500.0
2005-07-26 11:35:00,53.38,53.38,53.3,53.32,11700.0,35.0577,35.0577,35.0052,35.0183,11700.0
2005-07-26 11:40:00,53.31,53.33,53.26,53.28,15200.0,35.0117,35.0249,34.9789,34.992,15200.0
2005-07-26 11:45:00,53.24,53.27,53.2,53.21,20500.0,34.9658,34.9855,34.9395,34.9461,20500.0
2005-07-26 11:50:00,53.21,53.25,53.2,53.21,13400.0,34.9461,34.9723,34.9395,34.9461,13400.0
2005-07-26 11:55:00,53.2,53.26,53.19,53.26,6400.0,34.9395,34.9789,34.9329,34.9789,6400.0
2005-07-26 12:00:00,53.27,53.32,53.23,53.27,14600.0,34.9855,35.0183,34.9592,34.9855,14600.0
2005-07-26 12:05:00,53.27,53.28,53.07,53.2,12200.0,34.9855,34.992,34.8541,34.9395,12200.0
2005-07-26 12:10:00,53.2,53.2,53.14,53.15,4900.0,34.9395,34.9395,34.9001,34.9066,4900.0
2005-07-26 12:15:00,53.14,53.18,53.1,53.18,14000.0,34.9001,34.9264,34.8738,34.9264,14000.0
2005-07-26 12:20:00,53.18,53.19,53.16,53.18,7100.0,34.9264,34.9329,34.9132,34.9264,7100.0
2005-07-26 12:25:00,53.17,53.2,53.15,53.17,8800.0,34.9198,34.9395,34.9066,34.9198,8800.0
2005-07-26 12:30:00,53.17,53.29,53.17,53.29,13500.0,34.9198,34.9986,34.9198,34.9986,13500.0
2005-07-26 12:35:00,53.29,53.33,53.25,53.27,12800.0,34.9986,35.0249,34.9723,34.9855,12800.0
2005-07-26 12:40:00,53.27,53.28,53.26,53.27,6400.0,34.9855,34.992,34.9789,34.9855,6400.0
2005-07-26 12:45:00,53.27,53.36,53.26,53.36,6100.0,34.9855,35.0446,34.9789,35.0446,6100.0
2005-07-26 12:50:00,53.36,53.5,53.36,53.47,6800.0,35.0446,35.1365,35.0446,35.1168,6800.0
2005-07-26 12:55:00,53.48,53.49,53.43,53.49,3200.0,35.1234,35.1299,35.0905,35.1299,3200.0
2005-07-26 13:00:00,53.49,53.54,53.48,53.53,8400.0,35.1299,35.1628,35.1234,35.1562,8400.0
2005-07-26 13:05:00,53.53,53.55,53.49,53.55,15400.0,35.1562,35.1694,35.1299,35.1694,15400.0
2005-07-26 13:10:00,53.59,53.59,53.55,53.56,5900.0,35.1956,35.1956,35.1694,35.1759,5900.0
2005-07-26 13:15:00,53.54,53.57,53.48,53.49,8400.0,35.1628,35.1825,35.1234,35.1299,8400.0
2005-07-26 13:20:00,53.47,53.47,53.41,53.43,16300.0,35.1168,35.1168,35.0774,35.0905,16300.0
2005-07-26 13:25:00,53.43,53.48,53.43,53.48,4400.0,35.0905,35.1234,35.0905,35.1234,4400.0
2005-07-26 13:30:00,53.46,53.48,53.45,53.46,5000.0,35.1102,35.1234,35.1037,35.1102,5000.0
2005-07-26 13:35:00,53.46,53.54,53.46,53.54,10000.0,35.1102,35.1628,35.1102,35.1628,10000.0
2005-07-26 13:40:00,53.54,53.77,53.54,53.77,6600.0,35.1628,35.3138,35.1628,35.3138,6600.0
2005-07-26 13:45:00,53.74,53.75,53.66,53.7,10500.0,35.2941,35.3007,35.2416,35.2679,10500.0
2005-07-26 13:50:00,53.69,53.74,53.69,53.7,3800.0,35.2613,35.2941,35.2613,35.2679,3800.0
2005-07-26 13:55:00,53.73,53.75,53.7,53.74,9100.0,35.2876,35.3007,35.2679,35.2941,9100.0
2005-07-26 14:00:00,53.75,53.79,53.73,53.75,15600.0,35.3007,35.327,35.2876,35.3007,15600.0
2005-07-26 14:05:00,53.75,53.78,53.73,53.73,12900.0,35.3007,35.3204,35.2876,35.2876,12900.0
2005-07-26 14:10:00,53.71,53.73,53.71,53.73,10900.0,35.2744,35.2876,35.2744,35.2876,10900.0
2005-07-26 14:15:00,53.73,53.73,53.65,53.68,16600.0,35.2876,35.2876,35.235,35.2547,16600.0
2005-07-26 14:20:00,53.7,53.74,53.69,53.74,8400.0,35.2679,35.2941,35.2613,35.2941,8400.0
2005-07-26 14:25:00,53.72,53.73,53.59,53.59,7800.0,35.281,35.2876,35.1956,35.1956,7800.0
2005-07-26 14:30:00,53.58,53.59,53.55,53.56,11300.0,35.1891,35.1956,35.1694,35.1759,11300.0
2005-07-26 14:35:00,53.56,53.56,53.49,53.5,9500.0,35.1759,35.1759,35.1299,35.1365,9500.0
2005-07-26 14:40:00,53.5,53.5,53.37,53.38,29800.0,35.1365,35.1365,35.0511,35.0577,29800.0
2005-07-26 14:45:00,53.38,53.38,53.31,53.35,19700.0,35.0577,35.0577,35.0117,35.038,19700.0
2005-07-26 14:50:00,53.35,53.38,53.3,53.31,41700.0,35.038,35.0577,35.0052,35.0117,41700.0
2005-07-26 14:55:00,53.31,53.5,53.31,53.5,78600.0,35.0117,35.1365,35.0117,35.1365,78600.0
2005-07-26 15:00:00,53.5,53.51,53.44,53.48,11700.0,35.1365,35.1431,35.0971,35.1234,11700.0
2005-07-26 15:05:00,53.47,53.5,53.47,53.5,15400.0,35.1168,35.1365,35.1168,35.1365,15400.0
2005-07-26 15:10:00,53.51,53.51,53.44,53.48,57200.0,35.1431,35.1431,35.0971,35.1234,57200.0
2005-07-26 15:15:00,53.49,53.5,53.45,53.5,26100.0,35.1299,35.1365,35.1037,35.1365,26100.0
2005-07-26 15:20:00,53.5,53.57,53.49,53.57,21600.0,35.1365,35.1825,35.1299,35.1825,21600.0
2005-07-26 15:25:00,53.57,53.65,53.54,53.65,22600.0,35.1825,35.235,35.1628,35.235,22600.0
2005-07-26 15:30:00,53.65,53.7,53.6,53.66,25000.0,35.235,35.2679,35.2022,35.2416,25000.0
2005-07-26 15:35:00,53.66,53.67,53.65,53.65,13800.0,35.2416,35.2482,35.235,35.235,13800.0
2005-07-26 15:40:00,53.65,53.65,53.57,53.59,25100.0,35.235,35.235,35.1825,35.1956,25100.0
2005-07-26 15:45:00,53.6,53.6,53.57,53.59,45600.0,35.2022,35.2022,35.1825,35.1956,45600.0
2005-07-26 15:50:00,53.6,53.68,53.58,53.67,27500.0,35.2022,35.2547,35.1891,35.2482,27500.0
2005-07-26 15:55:00,53.69,53.7,53.63,53.63,31300.0,35.2613,35.2679,35.2219,35.2219,31300.0
2005-07-27 09:30:00,54.6,55.2,54.6,54.6,57600.0,35.8589,36.253,35.8589,35.8589,57600.0
2005-07-27 09:35:00,54.3,54.5,54.3,54.3,26000.0,35.6619,35.7933,35.6619,35.6619,26000.0
2005-07-27 09:40:00,54.31,54.34,54.0,54.01,22400.0,35.6685,35.6882,35.4649,35.4715,22400.0
2005-07-27 09:45:00,54.0,54.02,53.6,53.85,23700.0,35.4649,35.478,35.2022,35.3664,23700.0
2005-07-27 09:50:00,53.86,54.18,53.83,54.06,86600.0,35.3729,35.5831,35.3532,35.5043,86600.0
2005-07-27 09:55:00,54.05,54.06,53.9,53.94,23300.0,35.4977,35.5043,35.3992,35.4255,23300.0
2005-07-27 10:00:00,53.94,54.18,53.94,54.18,28300.0,35.4255,35.5831,35.4255,35.5831,28300.0
2005-07-27 10:05:00,54.13,54.13,53.87,53.92,24300.0,35.5503,35.5503,35.3795,35.4124,24300.0
2005-07-27 10:10:00,53.92,53.92,53.71,53.71,8100.0,35.4124,35.4124,35.2744,35.2744,8100.0
2005-07-27 10:15:00,53.7,53.7,53.43,53.48,14300.0,35.2679,35.2679,35.0905,35.1234,14300.0
2005-07-27 10:20:00,53.48,53.48,53.45,53.46,7700.0,35.1234,35.1234,35.1037,35.1102,7700.0
2005-07-27 10:25:00,53.44,53.44,53.0,53.0,30300.0,35.0971,35.0971,34.8081,34.8081,30300.0
2005-07-27 10:30:00,53.0,53.1,52.81,52.82,74800.0,34.8081,34.8738,34.6834,34.6899,74800.0
2005-07-27 10:35:00,52.81,52.96,52.8,52.9,48300.0,34.6834,34.7819,34.6768,34.7425,48300.0
2005-07-27 10:40:00,52.91,52.91,52.66,52.67,32800.0,34.749,34.749,34.5848,34.5914,32800.0
2005-07-27 10:45:00,52.67,52.67,52.48,52.53,45100.0,34.5914,34.5914,34.4666,34.4995,45100.0
2005-07-27 10:50:00,52.58,52.63,52.52,52.55,24700.0,34.5323,34.5651,34.4929,34.5126,24700.0
2005-07-27 10:55:00,52.55,52.75,52.55,52.57,111000.0,34.5126,34.6439,34.5126,34.5257,111000.0
2005-07-27 11:00:00,52.6,52.6,52.11,52.12,91000.0,34.5454,34.5454,34.2236,34.2302,91000.0
2005-07-27 11:05:00,52.12,52.12,51.75,51.85,100300.0,34.2302,34.2302,33.9872,34.0529,100300.0
2005-07-27 11:10:00,51.85,52.15,51.85,51.95,95100.0,34.0529,34.2499,34.0529,34.1185,95100.0
2005-07-27 11:15:00,51.92,52.07,51.9,51.95,54500.0,34.0988,34.1974,34.0857,34.1185,54500.0
2005-07-27 11:20:00,51.95,52.15,51.9,52.15,93400.0,34.1185,34.2499,34.0857,34.2499,93400.0
2005-07-27 11:25:00,52.2,52.34,52.18,52.23,41800.0,34.2827,34.3747,34.2696,34.3024,41800.0
2005-07-27 11:30:00,52.23,52.31,52.11,52.16,85100.0,34.3024,34.355,34.2236,34.2565,85100.0
2005-07-27 11:35:00,52.0,52.1,51.9,52.0,61600.0,34.1514,34.2171,34.0857,34.1514,61600.0
2005-07-27 11:40:00,51.95,51.99,51.75,51.75,33700.0,34.1185,34.1448,33.9872,33.9872,33700.0
2005-07-27 11:45:00,51.75,51.76,51.26,51.52,78200.0,33.9872,33.9938,33.6654,33.8361,78200.0
2005-07-27 11:50:00,51.54,51.66,51.38,51.55,67500.0,33.8493,33.9281,33.7442,33.8558,67500.0
2005-07-27 11:55:00,51.6,51.7,51.45,51.51,30700.0,33.8887,33.9544,33.7902,33.8296,30700.0
2005-07-27 12:00:00,51.48,51.69,51.48,51.58,23400.0,33.8099,33.9478,33.8099,33.8755,23400.0
2005-07-27 12:05:00,51.58,51.69,51.57,51.68,57500.0,33.8755,33.9478,33.869,33.9412,57500.0
2005-07-27 12:10:00,51.68,51.96,51.59,51.87,78100.0,33.9412,34.1251,33.8821,34.066,78100.0
2005-07-27 12:15:00,51.88,51.9,51.75,51.79,32500.0,34.0726,34.0857,33.9872,34.0135,32500.0
2005-07-27 12:20:00,51.79,51.79,51.56,51.71,39400.0,34.0135,34.0135,33.8624,33.9609,39400.0
2005-07-27 12:25:00,51.72,51.72,51.58,51.61,8400.0,33.9675,33.9675,33.8755,33.8952,8400.0
2005-07-27 12:30:00,51.61,51.92,51.59,51.82,24500.0,33.8952,34.0988,33.8821,34.0332,24500.0
2005-07-27 12:35:00,51.81,51.92,51.8,51.87,99000.0,34.0266,34.0988,34.02,34.066,99000.0
2005-07-27 12:40:00,51.87,51.87,51.6,51.61,26400.0,34.066,34.066,33.8887,33.8952,26400.0
2005-07-27 12:45:00,51.61,51.74,51.59,51.67,9900.0,33.8952,33.9806,33.8821,33.9346,9900.0
2005-07-27 12:50:00,51.67,51.7,51.62,51.65,16000.0,33.9346,33.9544,33.9018,33.9215,16000.0
2005-07-27 12:55:00,51.64,51.68,51.57,51.65,10300.0,33.9149,33.9412,33.869,33.9215,10300.0
2005-07-27 13:00:00,51.66,51.83,51.66,51.78,13600.0,33.9281,34.0397,33.9281,34.0069,13600.0
2005-07-27 13:05:00,51.74,51.86,51.73,51.79,18000.0,33.9806,34.0594,33.9741,34.0135,18000.0
2005-07-27 13:10:00,51.79,51.87,51.79,51.86,41700.0,34.0135,34.066,34.0135,34.0594,41700.0
2005-07-27 13:15:00,51.84,51.9,51.84,51.89,31200.0,34.0463,34.0857,34.0463,34.0791,31200.0
2005-07-27 13:20:00,51.88,51.91,51.81,51.89,16200.0,34.0726,34.0923,34.0266,34.0791,16200.0
2005-07-27 13:25:00,51.88,52.06,51.88,51.9,32300.0,34.0726,34.1908,34.0726,34.0857,32300.0
2005-07-27 13:30:00,51.91,52.12,51.89,52.11,24100.0,34.0923,34.2302,34.0791,34.2236,24100.0
2005-07-27 13:35:00,52.14,52.14,52.0,52.0,41000.0,34.2433,34.2433,34.1514,34.1514,41000.0
2005-07-27 13:40:00,52.01,52.01,51.85,51.86,47700.0,34.1579,34.1579,34.0529,34.0594,47700.0
2005-07-27 13:45:00,51.87,51.89,51.7,51.73,24100.0,34.066,34.0791,33.9544,33.9741,24100.0
2005-07-27 13:50:00,51.73,51.87,51.71,51.76,9500.0,33.9741,34.066,33.9609,33.9938,9500.0
2005-07-27 13:55:00,51.8,51.82,51.69,51.69,16200.0,34.02,34.0332,33.9478,33.9478,16200.0
2005-07-27 14:00:00,51.69,51.83,51.55,51.83,34900.0,33.9478,34.0397,33.8558,34.0397,34900.0
2005-07-27 14:05:00,51.84,51.84,51.51,51.62,20200.0,34.0463,34.0463,33.8296,33.9018,20200.0
2005-07-27 14:10:00,51.62,51.68,51.45,51.45,17900.0,33.9018,33.9412,33.7902,33.7902,17900.0
2005-07-27 14:15:00,51.45,51.63,51.4,51.61,18900.0,33.7902,33.9084,33.7573,33.8952,18900.0
2005-07-27 14:20:00,51.63,51.79,51.53,51.55,28300.0,33.9084,34.0135,33.8427,33.8558,28300.0
2005-07-27 14:25:00,51.55,51.78,51.54,51.58,21300.0,33.8558,34.0069,33.8493,33.8755,21300.0
2005-07-27 14:30:00,51.59,51.73,51.56,51.56,23600.0,33.8821,33.9741,33.8624,33.8624,23600.0
2005-07-27 14:35:00,51.56,51.74,51.5,51.68,36500.0,33.8624,33.9806,33.823,33.9412,36500.0
2005-07-27 14:40:00,51.67,51.68,51.44,51.55,38100.0,33.9346,33.9412,33.7836,33.8558,38100.0
2005-07-27 14:45:00,51.54,51.59,51.48,51.49,23200.0,33.8493,33.8821,33.8099,33.8164,23200.0
2005-07-27 14:50:00,51.48,51.67,51.48,51.62,39500.0,33.8099,33.9346,33.8099,33.9018,39500.0
2005-07-27 14:55:00,51.62,51.74,51.55,51.74,64100.0,33.9018,33.9806,33.8558,33.9806,64100.0
2005-07-27 15:00:00,51.7,51.79,51.65,51.79,46500.0,33.9544,34.0135,33.9215,34.0135,46500.0
2005-07-27 15:05:00,51.82,51.85,51.7,51.71,49200.0,34.0332,34.0529,33.9544,33.9609,49200.0
2005-07-27 15:10:00,51.71,51.77,51.68,51.68,33600.0,33.9609,34.0003,33.9412,33.9412,33600.0
2005-07-27 15:15:00,51.69,51.69,51.5,51.55,40700.0,33.9478,33.9478,33.823,33.8558,40700.0
2005-07-27 15:20:00,51.55,51.61,51.5,51.55,32400.0,33.8558,33.8952,33.823,33.8558,32400.0
2005-07-27 15:25:00,51.55,51.6,51.5,51.58,35800.0,33.8558,33.8887,33.823,33.8755,35800.0
2005-07-27 15:30:00,51.58,51.6,51.57,51.57,77800.0,33.8755,33.8887,33.869,33.869,77800.0
2005-07-27 15:35:00,51.58,51.61,51.49,51.6,83900.0,33.8755,33.8952,33.8164,33.8887,83900.0
2005-07-27 15:40:00,51.6,51.6,51.47,51.48,28200.0,33.8887,33.8887,33.8033,33.8099,28200.0
2005-07-27 15:45:00,51.45,51.61,51.45,51.55,92300.0,33.7902,33.8952,33.7902,33.8558,92300.0
2005-07-27 15:50:00,51.55,51.65,51.55,51.63,76400.0,33.8558,33.9215,33.8558,33.9084,76400.0
2005-07-27 15:55:00,51.62,51.63,51.58,51.59,66200.0,33.9018,33.9084,33.8755,33.8821,66200.0
2005-07-28 09:30:00,51.79,51.89,51.75,51.87,22600.0,34.0135,34.0791,33.9872,34.066,22600.0
2005-07-28 09:35:00,51.9,52.0,51.87,51.94,17900.0,34.0857,34.1514,34.066,34.112,17900.0
2005-07-28 09:40:00,51.94,52.34,51.94,52.34,21100.0,34.112,34.3747,34.112,34.3747,21100.0
2005-07-28 09:45:00,52.37,52.38,52.07,52.31,26300.0,34.3944,34.4009,34.1974,34.355,26300.0
2005-07-28 09:50:00,52.31,52.31,52.1,52.3,21100.0,34.355,34.355,34.2171,34.3484,21100.0
2005-07-28 09:55:00,52.31,52.35,51.99,51.99,41800.0,34.355,34.3812,34.1448,34.1448,41800.0
2005-07-28 10:00:00,51.99,51.99,51.8,51.95,36800.0,34.1448,34.1448,34.02,34.1185,36800.0
2005-07-28 10:05:00,51.96,52.1,51.95,52.05,33300.0,34.1251,34.2171,34.1185,34.1842,33300.0
2005-07-28 10:10:00,52.0,52.09,52.0,52.04,24400.0,34.1514,34.2105,34.1514,34.1776,24400.0
2005-07-28 10:15:00,52.04,52.04,51.88,51.94,13300.0,34.1776,34.1776,34.0726,34.112,13300.0
2005-07-28 10:20:00,51.96,51.96,51.84,51.84,21600.0,34.1251,34.1251,34.0463,34.0463,21600.0
2005-07-28 10:25:00,51.85,51.9,51.81,51.89,27000.0,34.0529,34.0857,34.0266,34.0791,27000.0
2005-07-28 10:30:00,51.89,52.02,51.89,52.01,19900.0,34.0791,34.1645,34.0791,34.1579,19900.0
2005-07-28 10:35:00,52.01,52.06,52.01,52.01,42000.0,34.1579,34.1908,34.1579,34.1579,42000.0
2005-07-28 10:40:00,52.03,52.03,51.95,51.95,33800.0,34.1711,34.1711,34.1185,34.1185,33800.0
2005-07-28 10:45:00,51.95,51.99,51.93,51.98,34900.0,34.1185,34.1448,34.1054,34.1382,34900.0
2005-07-28 10:50:00,52.02,52.09,52.01,52.05,23900.0,34.1645,34.2105,34.1579,34.1842,23900.0
2005-07-28 10:55:00,52.08,52.15,52.08,52.12,39900.0,34.2039,34.2499,34.2039,34.2302,39900.0
2005-07-28 11:00:00,52.12,52.2,52.12,52.19,16800.0,34.2302,34.2827,34.2302,34.2762,16800.0
2005-07-28 11:05:00,52.19,52.19,52.15,52.18,22200.0,34.2762,34.2762,34.2499,34.2696,22200.0
2005-07-28 11:10:00,52.15,52.19,52.15,52.19,34900.0,34.2499,34.2762,34.2499,34.2762,34900.0
2005-07-28 11:15:00,52.19,52.44,52.19,52.44,21100.0,34.2762,34.4404,34.2762,34.4404,21100.0
2005-07-28 11:20:00,52.45,52.53,52.39,52.45,29200.0,34.4469,34.4995,34.4075,34.4469,29200.0
2005-07-28 11:25:00,52.43,52.47,52.42,52.47,9000.0,34.4338,34.4601,34.4272,34.4601,9000.0
2005-07-28 11:30:00,52.45,52.48,52.44,52.45,6800.0,34.4469,34.4666,34.4404,34.4469,6800.0
2005-07-28 11:35:00,52.45,52.45,52.35,52.4,17600.0,34.4469,34.4469,34.3812,34.4141,17600.0
2005-07-28 11:40:00,52.4,52.4,52.37,52.4,59500.0,34.4141,34.4141,34.3944,34.4141,59500.0
2005-07-28 11:45:00,52.4,52.49,52.39,52.49,35900.0,34.4141,34.4732,34.4075,34.4732,35900.0
2005-07-28 11:50:00,52.49,52.49,52.42,52.45,8100.0,34.4732,34.4732,34.4272,34.4469,8100.0
2005-07-28 11:55:00,52.45,52.45,52.4,52.41,27300.0,34.4469,34.4469,34.4141,34.4206,27300.0
2005-07-28 12:00:00,52.41,52.41,52.39,52.4,12000.0,34.4206,34.4206,34.4075,34.4141,12000.0
2005-07-28 12:05:00,52.4,52.45,52.4,52.45,29100.0,34.4141,34.4469,34.4141,34.4469,29100.0
2005-07-28 12:10:00,52.45,52.52,52.44,52.52,11400.0,34.4469,34.4929,34.4404,34.4929,11400.0
2005-07-28 12:15:00,52.57,52.61,52.55,52.6,19200.0,34.5257,34.552,34.5126,34.5454,19200.0
2005-07-28 12:20:00,52.6,52.61,52.52,52.52,12600.0,34.5454,34.552,34.4929,34.4929,12600.0
2005-07-28 12:25:00,52.51,52.51,52.45,52.49,7800.0,34.4863,34.4863,34.4469,34.4732,7800.0
2005-07-28 12:30:00,52.46,52.46,52.33,52.33,7000.0,34.4535,34.4535,34.3681,34.3681,7000.0
2005-07-28 12:35:00,52.33,52.35,52.26,52.3,6200.0,34.3681,34.3812,34.3221,34.3484,6200.0
2005-07-28 12:40:00,52.3,52.31,52.28,52.28,2900.0,34.3484,34.355,34.3353,34.3353,2900.0
2005-07-28 12:45:00,52.28,52.29,52.26,52.29,2700.0,34.3353,34.3418,34.3221,34.3418,2700.0
2005-07-28 12:50:00,52.29,52.31,52.27,52.28,11700.0,34.3418,34.355,34.3287,34.3353,11700.0
2005-07-28 12:55:00,52.27,52.27,52.24,52.25,6400.0,34.3287,34.3287,34.309,34.3156,6400.0
2005-07-28 13:00:00,52.24,52.24,52.22,52.23,13400.0,34.309,34.309,34.2959,34.3024,13400.0
2005-07-28 13:05:00,52.22,52.22,52.09,52.17,17700.0,34.2959,34.2959,34.2105,34.263,17700.0
2005-07-28 13:10:00,52.18,52.2,52.1,52.11,28000.0,34.2696,34.2827,34.2171,34.2236,28000.0
2005-07-28 13:15:00,52.11,52.11,52.02,52.09,20300.0,34.2236,34.2236,34.1645,34.2105,20300.0
2005-07-28 13:20:00,52.08,52.1,52.06,52.09,44500.0,34.2039,34.2171,34.1908,34.2105,44500.0
2005-07-28 13:25:00,52.08,52.18,52.07,52.15,25100.0,34.2039,34.2696,34.1974,34.2499,25100.0
2005-07-28 13:30:00,52.15,52.15,52.05,52.14,53000.0,34.2499,34.2499,34.1842,34.2433,53000.0
2005-07-28 13:35:00,52.14,52.15,52.14,52.15,18100.0,34.2433,34.2499,34.2433,34.2499,18100.0
2005-07-28 13:40:00,52.15,52.18,52.14,52.16,38900.0,34.2499,34.2696,34.2433,34.2565,38900.0
2005-07-28 13:45:00,52.16,52.25,52.16,52.2,8300.0,34.2565,34.3156,34.2565,34.2827,8300.0
2005-07-28 13:50:00,52.19,52.2,52.14,52.14,16800.0,34.2762,34.2827,34.2433,34.2433,16800.0
2005-07-28 13:55:00,52.15,52.19,52.15,52.19,7500.0,34.2499,34.2762,34.2499,34.2762,7500.0
2005-07-28 14:00:00,52.18,52.2,52.15,52.19,48500.0,34.2696,34.2827,34.2499,34.2762,48500.0
2005-07-28 14:05:00,52.2,52.2,52.14,52.14,14100.0,34.2827,34.2827,34.2433,34.2433,14100.0
2005-07-28 14:10:00,52.14,52.17,52.11,52.17,13800.0,34.2433,34.263,34.2236,34.263,13800.0
2005-07-28 14:15:00,52.17,52.19,52.09,52.09,15800.0,34.263,34.2762,34.2105,34.2105,15800.0
2005-07-28 14:20:00,52.09,52.09,51.99,52.04,13700.0,34.2105,34.2105,34.1448,34.1776,13700.0
2005-07-28 14:25:00,52.02,52.06,52.02,52.05,5100.0,34.1645,34.1908,34.1645,34.1842,5100.0
2005-07-28 14:30:00,52.04,52.14,52.02,52.1,39300.0,34.1776,34.2433,34.1645,34.2171,39300.0
2005-07-28 14:35:00,52.1,52.1,52.01,52.02,53300.0,34.2171,34.2171,34.1579,34.1645,53300.0
2005-07-28 14:40:00,52.02,52.02,51.92,52.01,35700.0,34.1645,34.1645,34.0988,34.1579,35700.0
2005-07-28 14:45:00,52.01,52.15,52.0,52.15,49000.0,34.1579,34.2499,34.1514,34.2499,49000.0
2005-07-28 14:50:00,52.14,52.2,52.14,52.15,65300.0,34.2433,34.2827,34.2433,34.2499,65300.0
2005-07-28 14:55:00,52.11,52.19,52.11,52.16,43600.0,34.2236,34.2762,34.2236,34.2565,43600.0
2005-07-28 15:00:00,52.17,52.18,52.09,52.14,33100.0,34.263,34.2696,34.2105,34.2433,33100.0
2005-07-28 15:05:00,52.14,52.18,52.13,52.17,13700.0,34.2433,34.2696,34.2368,34.263,13700.0
2005-07-28 15:10:00,52.17,52.18,52.11,52.16,56100.0,34.263,34.2696,34.2236,34.2565,56100.0
2005-07-28 15:15:00,52.15,52.15,52.1,52.12,29600.0,34.2499,34.2499,34.2171,34.2302,29600.0
2005-07-28 15:20:00,52.12,52.13,52.07,52.08,17800.0,34.2302,34.2368,34.1974,34.2039,17800.0
2005-07-28 15:25:00,52.07,52.08,52.04,52.05,18400.0,34.1974,34.2039,34.1776,34.1842,18400.0
2005-07-28 15:30:00,52.05,52.08,51.99,52.01,36400.0,34.1842,34.2039,34.1448,34.1579,36400.0
2005-07-28 15:35:00,52.01,52.02,52.01,52.01,22200.0,34.1579,34.1645,34.1579,34.1579,22200.0
2005-07-28 15:40:00,52.01,52.01,52.0,52.0,25600.0,34.1579,34.1579,34.1514,34.1514,25600.0
2005-07-28 15:45:00,52.0,52.01,52.0,52.01,33600.0,34.1514,34.1579,34.1514,34.1579,33600.0
2005-07-28 15:50:00,52.0,52.02,51.97,51.98,63100.0,34.1514,34.1645,34.1317,34.1382,63100.0
2005-07-28 15:55:00,51.97,51.98,51.94,51.95,48200.0,34.1317,34.1382,34.112,34.1185,48200.0
2005-07-29 09:30:00,52.15,52.25,52.1,52.2,14300.0,34.2499,34.3156,34.2171,34.2827,14300.0
2005-07-29 09:35:00,52.1,52.1,51.89,51.91,7500.0,34.2171,34.2171,34.0791,34.0923,7500.0
2005-07-29 09:40:00,51.92,51.96,51.91,51.96,8000.0,34.0988,34.1251,34.0923,34.1251,8000.0
2005-07-29 09:45:00,51.93,51.96,51.54,51.68,25100.0,34.1054,34.1251,33.8493,33.9412,25100.0
2005-07-29 09:50:00,51.66,51.89,51.66,51.88,42000.0,33.9281,34.0791,33.9281,34.0726,42000.0
2005-07-29 09:55:00,51.88,51.93,51.75,51.8,14800.0,34.0726,34.1054,33.9872,34.02,14800.0
2005-07-29 10:00:00,51.79,51.86,51.76,51.76,25800.0,34.0135,34.0594,33.9938,33.9938,25800.0
2005-07-29 10:05:00,51.76,51.95,51.76,51.93,8700.0,33.9938,34.1185,33.9938,34.1054,8700.0
2005-07-29 10:10:00,51.94,51.94,51.72,51.73,12300.0,34.112,34.112,33.9675,33.9741,12300.0
2005-07-29 10:15:00,51.71,51.85,51.71,51.83,15100.0,33.9609,34.0529,33.9609,34.0397,15100.0
2005-07-29 10:20:00,51.84,51.84,51.78,51.8,11900.0,34.0463,34.0463,34.0069,34.02,11900.0
2005-07-29 10:25:00,51.81,51.81,51.65,51.65,20700.0,34.0266,34.0266,33.9215,33.9215,20700.0
2005-07-29 10:30:00,51.65,51.77,51.64,51.76,43200.0,33.9215,34.0003,33.9149,33.9938,43200.0
2005-07-29 10:35:00,51.76,51.81,51.76,51.78,21300.0,33.9938,34.0266,33.9938,34.0069,21300.0
2005-07-29 10:40:00,51.78,51.88,51.77,51.83,12200.0,34.0069,34.0726,34.0003,34.0397,12200.0
2005-07-29 10:45:00,51.84,51.87,51.81,51.86,11400.0,34.0463,34.066,34.0266,34.0594,11400.0
2005-07-29 10:50:00,51.85,51.91,51.83,51.9,18700.0,34.0529,34.0923,34.0397,34.0857,18700.0
2005-07-29 10:55:00,51.9,51.91,51.86,51.88,9500.0,34.0857,34.0923,34.0594,34.0726,9500.0
2005-07-29 11:00:00,51.88,51.89,51.78,51.78,4400.0,34.0726,34.0791,34.0069,34.0069,4400.0
2005-07-29 11:05:00,51.78,51.82,51.77,51.79,14200.0,34.0069,34.0332,34.0003,34.0135,14200.0
2005-07-29 11:10:00,51.79,51.8,51.76,51.76,9100.0,34.0135,34.02,33.9938,33.9938,9100.0
2005-07-29 11:15:00,51.76,51.8,51.75,51.79,11700.0,33.9938,34.02,33.9872,34.0135,11700.0
2005-07-29 11:20:00,51.8,51.96,51.8,51.9,27600.0,34.02,34.1251,34.02,34.0857,27600.0
2005-07-29 11:25:00,51.9,51.97,51.9,51.95,18600.0,34.0857,34.1317,34.0857,34.1185,18600.0
2005-07-29 11:30:00,51.97,52.04,51.97,52.03,12900.0,34.1317,34.1776,34.1317,34.1711,12900.0
2005-07-29 11:35:00,52.03,52.04,51.95,51.99,25600.0,34.1711,34.1776,34.1185,34.1448,25600.0
2005-07-29 11:40:00,52.0,52.05,52.0,52.05,20500.0,34.1514,34.1842,34.1514,34.1842,20500.0
2005-07-29 11:45:00,52.06,52.11,52.06,52.07,8600.0,34.1908,34.2236,34.1908,34.1974,8600.0
2005-07-29 11:50:00,52.07,52.13,52.07,52.1,9400.0,34.1974,34.2368,34.1974,34.2171,9400.0
2005-07-29 11:55:00,52.1,52.11,52.04,52.04,13100.0,34.2171,34.2236,34.1776,34.1776,13100.0
2005-07-29 12:00:00,52.01,52.03,51.98,51.98,19200.0,34.1579,34.1711,34.1382,34.1382,19200.0
2005-07-29 12:05:00,51.95,51.99,51.88,51.92,12000.0,34.1185,34.1448,34.0726,34.0988,12000.0
2005-07-29 12:10:00,51.92,51.92,51.79,51.79,8200.0,34.0988,34.0988,34.0135,34.0135,8200.0
2005-07-29 12:15:00,51.81,51.82,51.77,51.81,7300.0,34.0266,34.0332,34.0003,34.0266,7300.0
2005-07-29 12:20:00,51.81,51.86,51.81,51.85,10000.0,34.0266,34.0594,34.0266,34.0529,10000.0
2005-07-29 12:25:00,51.87,51.92,51.86,51.86,9200.0,34.066,34.0988,34.0594,34.0594,9200.0
2005-07-29 12:30:00,51.81,51.91,51.81,51.91,16000.0,34.0266,34.0923,34.0266,34.0923,16000.0
2005-07-29 12:35:00,51.89,52.02,51.89,52.02,17300.0,34.0791,34.1645,34.0791,34.1645,17300.0
2005-07-29 12:40:00,52.03,52.04,51.98,52.0,11700.0,34.1711,34.1776,34.1382,34.1514,11700.0
2005-07-29 12:45:00,52.0,52.01,51.99,52.0,6500.0,34.1514,34.1579,34.1448,34.1514,6500.0
2005-07-29 12:50:00,51.96,51.98,51.93,51.98,3700.0,34.1251,34.1382,34.1054,34.1382,3700.0
2005-07-29 12:55:00,51.96,51.96,51.85,51.93,6700.0,34.1251,34.1251,34.0529,34.1054,6700.0
2005-07-29 13:00:00,51.94,52.0,51.93,51.93,3400.0,34.112,34.1514,34.1054,34.1054,3400.0
2005-07-29 13:05:00,51.92,51.95,51.84,51.85,8100.0,34.0988,34.1185,34.0463,34.0529,8100.0
2005-07-29 13:10:00,51.85,51.96,51.85,51.95,6300.0,34.0529,34.1251,34.0529,34.1185,6300.0
2005-07-29 13:15:00,51.95,52.0,51.94,51.94,16400.0,34.1185,34.1514,34.112,34.112,16400.0
2005-07-29 13:20:00,51.94,51.96,51.93,51.96,4200.0,34.112,34.1251,34.1054,34.1251,4200.0
2005-07-29 13:25:00,51.94,51.95,51.92,51.93,4600.0,34.112,34.1185,34.0988,34.1054,4600.0
2005-07-29 13:30:00,51.93,51.96,51.93,51.94,7000.0,34.1054,34.1251,34.1054,34.112,7000.0
2005-07-29 13:35:00,51.94,51.97,51.92,51.96,7500.0,34.112,34.1317,34.0988,34.1251,7500.0
2005-07-29 13:40:00,51.96,52.02,51.96,52.0,14200.0,34.1251,34.1645,34.1251,34.1514,14200.0
2005-07-29 13:45:00,52.0,52.03,51.99,52.01,5800.0,34.1514,34.1711,34.1448,34.1579,5800.0
2005-07-29 13:50:00,51.99,52.02,51.99,52.02,43100.0,34.1448,34.1645,34.1448,34.1645,43100.0
2005-07-29 13:55:00,52.02,52.05,52.01,52.03,9900.0,34.1645,34.1842,34.1579,34.1711,9900.0
2005-07-29 14:00:00,52.03,52.09,52.03,52.07,8900.0,34.1711,34.2105,34.1711,34.1974,8900.0
2005-07-29 14:05:00,52.07,52.2,52.06,52.17,36400.0,34.1974,34.2827,34.1908,34.263,36400.0
2005-07-29 14:10:00,52.18,52.18,52.11,52.11,11000.0,34.2696,34.2696,34.2236,34.2236,11000.0
2005-07-29 14:15:00,52.11,52.12,52.09,52.12,34800.0,34.2236,34.2302,34.2105,34.2302,34800.0
2005-07-29 14:20:00,52.12,52.14,52.09,52.11,8600.0,34.2302,34.2433,34.2105,34.2236,8600.0
2005-07-29 14:25:00,52.11,52.11,52.05,52.08,16800.0,34.2236,34.2236,34.1842,34.2039,16800.0
2005-07-29 14:30:00,52.08,52.1,52.01,52.01,15700.0,34.2039,34.2171,34.1579,34.1579,15700.0
2005-07-29 14:35:00,52.01,52.01,51.97,51.99,37300.0,34.1579,34.1579,34.1317,34.1448,37300.0
2005-07-29 14:40:00,51.99,51.99,51.91,51.92,12100.0,34.1448,34.1448,34.0923,34.0988,12100.0
2005-07-29 14:45:00,51.92,51.92,51.84,51.85,20700.0,34.0988,34.0988,34.0463,34.0529,20700.0
2005-07-29 14:50:00,51.84,51.84,51.77,51.78,10400.0,34.0463,34.0463,34.0003,34.0069,10400.0
2005-07-29 14:55:00,51.75,51.8,51.74,51.79,13400.0,33.9872,34.02,33.9806,34.0135,13400.0
2005-07-29 15:00:00,51.79,51.83,51.76,51.76,24300.0,34.0135,34.0397,33.9938,33.9938,24300.0
2005-07-29 15:05:00,51.76,51.77,51.68,51.69,18600.0,33.9938,34.0003,33.9412,33.9478,18600.0
2005-07-29 15:10:00,51.69,51.74,51.69,51.74,17700.0,33.9478,33.9806,33.9478,33.9806,17700.0
2005-07-29 15:15:00,51.73,51.73,51.62,51.63,11500.0,33.9741,33.9741,33.9018,33.9084,11500.0
2005-07-29 15:20:00,51.64,51.64,51.59,51.61,12500.0,33.9149,33.9149,33.8821,33.8952,12500.0
2005-07-29 15:25:00,51.61,51.61,51.55,51.56,18000.0,33.8952,33.8952,33.8558,33.8624,18000.0
2005-07-29 15:30:00,51.55,51.56,51.5,51.5,24300.0,33.8558,33.8624,33.823,33.823,24300.0
2005-07-29 15:35:00,51.5,51.53,51.48,51.53,35400.0,33.823,33.8427,33.8099,33.8427,35400.0
2005-07-29 15:40:00,51.53,51.56,51.5,51.52,25900.0,33.8427,33.8624,33.823,33.8361,25900.0
2005-07-29 15:45:00,51.52,51.52,51.37,51.38,29300.0,33.8361,33.8361,33.7376,33.7442,29300.0
2005-07-29 15:50:00,51.38,51.42,51.34,51.4,50500.0,33.7442,33.7705,33.7179,33.7573,50500.0
2005-07-29 15:55:00,51.4,51.48,51.37,51.48,71800.0,33.7573,33.8099,33.7376,33.8099,71800.0
2005-08-01 09:30:00,51.4,51.4,51.34,51.34,21100.0,33.7573,33.7573,33.7179,33.7179,21100.0
2005-08-01 09:35:00,51.34,51.35,51.1,51.1,7800.0,33.7179,33.7245,33.5603,33.5603,7800.0
2005-08-01 09:40:00,51.06,51.08,50.94,50.96,28000.0,33.534,33.5472,33.4552,33.4683,28000.0
2005-08-01 09:45:00,50.95,51.16,50.94,51.05,17500.0,33.4618,33.5997,33.4552,33.5275,17500.0
2005-08-01 09:50:00,51.06,51.06,50.95,50.97,37100.0,33.534,33.534,33.4618,33.4749,37100.0
2005-08-01 09:55:00,50.97,50.98,50.94,50.98,16800.0,33.4749,33.4815,33.4552,33.4815,16800.0
2005-08-01 10:00:00,50.96,51.06,50.91,51.01,22800.0,33.4683,33.534,33.4355,33.5012,22800.0
2005-08-01 10:05:00,51.02,51.02,50.89,51.0,21800.0,33.5078,33.5078,33.4224,33.4946,21800.0
2005-08-01 10:10:00,50.95,50.96,50.92,50.92,12600.0,33.4618,33.4683,33.4421,33.4421,12600.0
2005-08-01 10:15:00,50.92,50.92,50.7,50.76,31300.0,33.4421,33.4421,33.2976,33.337,31300.0
2005-08-01 10:20:00,50.76,50.9,50.76,50.88,16500.0,33.337,33.4289,33.337,33.4158,16500.0
2005-08-01 10:25:00,50.88,50.89,50.86,50.89,15600.0,33.4158,33.4224,33.4027,33.4224,15600.0
2005-08-01 10:30:00,50.9,50.94,50.88,50.89,13400.0,33.4289,33.4552,33.4158,33.4224,13400.0
2005-08-01 10:35:00,50.88,50.88,50.81,50.87,15800.0,33.4158,33.4158,33.3698,33.4092,15800.0
2005-08-01 10:40:00,50.87,51.0,50.87,50.99,16000.0,33.4092,33.4946,33.4092,33.4881,16000.0
2005-08-01 10:45:00,51.0,51.04,50.97,51.04,17500.0,33.4946,33.5209,33.4749,33.5209,17500.0
2005-08-01 10:50:00,51.05,51.21,51.04,51.13,21900.0,33.5275,33.6325,33.5209,33.58,21900.0
2005-08-01 10:55:00,51.14,51.16,51.12,51.14,9300.0,33.5866,33.5997,33.5734,33.5866,9300.0
2005-08-01 11:00:00,51.15,51.16,51.15,51.15,10200.0,33.5931,33.5997,33.5931,33.5931,10200.0
2005-08-01 11:05:00,51.15,51.22,51.15,51.16,19100.0,33.5931,33.6391,33.5931,33.5997,19100.0
2005-08-01 11:10:00,51.15,51.16,51.12,51.12,7400.0,33.5931,33.5997,33.5734,33.5734,7400.0
2005-08-01 11:15:00,51.14,51.14,51.07,51.07,24300.0,33.5866,33.5866,33.5406,33.5406,24300.0
2005-08-01 11:20:00,51.07,51.09,50.99,51.02,40100.0,33.5406,33.5537,33.4881,33.5078,40100.0
2005-08-01 11:25:00,51.01,51.02,50.97,50.99,3100.0,33.5012,33.5078,33.4749,33.4881,3100.0
2005-08-01 11:30:00,50.99,51.03,50.93,50.94,47800.0,33.4881,33.5143,33.4486,33.4552,47800.0
2005-08-01 11:35:00,50.94,50.96,50.88,50.89,16400.0,33.4552,33.4683,33.4158,33.4224,16400.0
2005-08-01 11:40:00,50.89,50.97,50.89,50.96,10600.0,33.4224,33.4749,33.4224,33.4683,10600.0
2005-08-01 11:45:00,50.97,50.99,50.96,50.98,9400.0,33.4749,33.4881,33.4683,33.4815,9400.0
2005-08-01 11:50:00,50.98,51.0,50.98,50.99,5800.0,33.4815,33.4946,33.4815,33.4881,5800.0
2005-08-01 11:55:00,51.0,51.0,50.88,50.91,11500.0,33.4946,33.4946,33.4158,33.4355,11500.0
2005-08-01 12:00:00,50.92,51.0,50.92,50.96,11200.0,33.4421,33.4946,33.4421,33.4683,11200.0
2005-08-01 12:05:00,50.96,50.97,50.93,50.94,8700.0,33.4683,33.4749,33.4486,33.4552,8700.0
2005-08-01 12:10:00,50.95,50.97,50.85,50.95,11800.0,33.4618,33.4749,33.3961,33.4618,11800.0
2005-08-01 12:15:00,50.96,50.98,50.94,50.98,9000.0,33.4683,33.4815,33.4552,33.4815,9000.0
2005-08-01 12:20:00,50.97,50.98,50.9,50.9,43300.0,33.4749,33.4815,33.4289,33.4289,43300.0
2005-08-01 12:25:00,50.9,50.95,50.9,50.94,10200.0,33.4289,33.4618,33.4289,33.4552,10200.0
2005-08-01 12:30:00,50.94,50.97,50.93,50.97,24100.0,33.4552,33.4749,33.4486,33.4749,24100.0
2005-08-01 12:35:00,50.96,50.97,50.94,50.97,10000.0,33.4683,33.4749,33.4552,33.4749,10000.0
2005-08-01 12:40:00,51.0,51.12,51.0,51.11,9900.0,33.4946,33.5734,33.4946,33.5669,9900.0
2005-08-01 12:45:00,51.11,51.18,51.11,51.18,9000.0,33.5669,33.6128,33.5669,33.6128,9000.0
2005-08-01 12:50:00,51.17,51.2,51.17,51.18,7300.0,33.6063,33.626,33.6063,33.6128,7300.0
2005-08-01 12:55:00,51.18,51.18,51.16,51.18,20800.0,33.6128,33.6128,33.5997,33.6128,20800.0
2005-08-01 13:00:00,51.18,51.18,51.1,51.13,35100.0,33.6128,33.6128,33.5603,33.58,35100.0
2005-08-01 13:05:00,51.14,51.18,51.14,51.15,6600.0,33.5866,33.6128,33.5866,33.5931,6600.0
2005-08-01 13:10:00,51.15,51.16,51.14,51.16,5600.0,33.5931,33.5997,33.5866,33.5997,5600.0
2005-08-01 13:15:00,51.16,51.16,51.08,51.08,17000.0,33.5997,33.5997,33.5472,33.5472,17000.0
2005-08-01 13:20:00,51.08,51.09,51.07,51.07,10700.0,33.5472,33.5537,33.5406,33.5406,10700.0
2005-08-01 13:25:00,51.07,51.07,51.05,51.06,1800.0,33.5406,33.5406,33.5275,33.534,1800.0
2005-08-01 13:30:00,51.05,51.05,51.0,51.03,58100.0,33.5275,33.5275,33.4946,33.5143,58100.0
2005-08-01 13:35:00,51.04,51.07,51.04,51.05,3200.0,33.5209,33.5406,33.5209,33.5275,3200.0
2005-08-01 13:40:00,51.05,51.06,51.04,51.05,1900.0,33.5275,33.534,33.5209,33.5275,1900.0
2005-08-01 13:45:00,51.05,51.08,51.05,51.08,9700.0,33.5275,33.5472,33.5275,33.5472,9700.0
2005-08-01 13:50:00,51.08,51.09,51.06,51.07,10600.0,33.5472,33.5537,33.534,33.5406,10600.0
2005-08-01 13:55:00,51.06,51.07,51.04,51.05,16900.0,33.534,33.5406,33.5209,33.5275,16900.0
2005-08-01 14:00:00,51.05,51.05,51.03,51.05,21600.0,33.5275,33.5275,33.5143,33.5275,21600.0
2005-08-01 14:05:00,51.05,51.08,51.05,51.07,25100.0,33.5275,33.5472,33.5275,33.5406,25100.0
2005-08-01 14:10:00,51.07,51.08,51.04,51.08,26200.0,33.5406,33.5472,33.5209,33.5472,26200.0
2005-08-01 14:15:00,51.08,51.1,51.06,51.08,32000.0,33.5472,33.5603,33.534,33.5472,32000.0
2005-08-01 14:20:00,51.09,51.1,51.08,51.09,8700.0,33.5537,33.5603,33.5472,33.5537,8700.0
2005-08-01 14:25:00,51.09,51.11,51.08,51.1,11800.0,33.5537,33.5669,33.5472,33.5603,11800.0
2005-08-01 14:30:00,51.1,51.16,51.1,51.12,9600.0,33.5603,33.5997,33.5603,33.5734,9600.0
2005-08-01 14:35:00,51.12,51.12,51.07,51.07,15300.0,33.5734,33.5734,33.5406,33.5406,15300.0
2005-08-01 14:40:00,51.07,51.07,51.05,51.06,8000.0,33.5406,33.5406,33.5275,33.534,8000.0
2005-08-01 14:45:00,51.06,51.06,50.99,51.01,31700.0,33.534,33.534,33.4881,33.5012,31700.0
2005-08-01 14:50:00,51.01,51.02,50.93,50.93,10500.0,33.5012,33.5078,33.4486,33.4486,10500.0
2005-08-01 14:55:00,50.91,50.94,50.9,50.92,13000.0,33.4355,33.4552,33.4289,33.4421,13000.0
2005-08-01 15:00:00,50.92,50.93,50.91,50.93,13800.0,33.4421,33.4486,33.4355,33.4486,13800.0
2005-08-01 15:05:00,50.93,50.96,50.93,50.95,12700.0,33.4486,33.4683,33.4486,33.4618,12700.0
2005-08-01 15:10:00,50.94,50.96,50.92,50.94,13100.0,33.4552,33.4683,33.4421,33.4552,13100.0
2005-08-01 15:15:00,50.94,50.94,50.89,50.89,11900.0,33.4552,33.4552,33.4224,33.4224,11900.0
2005-08-01 15:20:00,50.89,50.92,50.89,50.92,14600.0,33.4224,33.4421,33.4224,33.4421,14600.0
2005-08-01 15:25:00,50.92,50.93,50.88,50.9,21600.0,33.4421,33.4486,33.4158,33.4289,21600.0
2005-08-01 15:30:00,50.9,50.92,50.88,50.89,23100.0,33.4289,33.4421,33.4158,33.4224,23100.0
2005-08-01 15:35:00,50.89,50.9,50.85,50.86,20600.0,33.4224,33.4289,33.3961,33.4027,20600.0
2005-08-01 15:40:00,50.86,50.86,50.8,50.81,27600.0,33.4027,33.4027,33.3633,33.3698,27600.0
2005-08-01 15:45:00,50.81,50.82,50.8,50.82,45700.0,33.3698,33.3764,33.3633,33.3764,45700.0
2005-08-01 15:50:00,50.82,50.82,50.78,50.8,37500.0,33.3764,33.3764,33.3501,33.3633,37500.0
2005-08-01 15:55:00,50.8,50.82,50.77,50.8,65300.0,33.3633,33.3764,33.3436,33.3633,65300.0
2005-08-02 09:30:00,50.95,50.98,50.83,50.83,19200.0,33.4618,33.4815,33.383,33.383,19200.0
2005-08-02 09:35:00,50.82,50.85,50.81,50.82,5200.0,33.3764,33.3961,33.3698,33.3764,5200.0
2005-08-02 09:40:00,50.81,50.9,50.74,50.87,37100.0,33.3698,33.4289,33.3239,33.4092,37100.0
2005-08-02 09:45:00,50.87,50.98,50.83,50.83,30700.0,33.4092,33.4815,33.383,33.383,30700.0
2005-08-02 09:50:00,50.84,50.84,50.8,50.83,8900.0,33.3895,33.3895,33.3633,33.383,8900.0
2005-08-02 09:55:00,50.8,50.86,50.67,50.86,52700.0,33.3633,33.4027,33.2779,33.4027,52700.0
2005-08-02 10:00:00,50.86,50.92,50.83,50.85,27200.0,33.4027,33.4421,33.383,33.3961,27200.0
2005-08-02 10:05:00,50.85,50.85,50.72,50.75,29600.0,33.3961,33.3961,33.3107,33.3304,29600.0
2005-08-02 10:10:00,50.78,50.8,50.74,50.74,19100.0,33.3501,33.3633,33.3239,33.3239,19100.0
2005-08-02 10:15:00,50.71,50.77,50.71,50.76,15100.0,33.3042,33.3436,33.3042,33.337,15100.0
2005-08-02 10:20:00,50.75,50.82,50.69,50.69,21200.0,33.3304,33.3764,33.291,33.291,21200.0
2005-08-02 10:25:00,50.71,50.74,50.65,50.68,32200.0,33.3042,33.3239,33.2648,33.2845,32200.0
2005-08-02 10:30:00,50.69,50.9,50.69,50.89,30900.0,33.291,33.4289,33.291,33.4224,30900.0
2005-08-02 10:35:00,50.9,50.91,50.88,50.88,30200.0,33.4289,33.4355,33.4158,33.4158,30200.0
2005-08-02 10:40:00,50.86,50.95,50.83,50.9,24000.0,33.4027,33.4618,33.383,33.4289,24000.0
2005-08-02 10:45:00,50.92,50.94,50.87,50.92,8100.0,33.4421,33.4552,33.4092,33.4421,8100.0
2005-08-02 10:50:00,50.93,50.98,50.93,50.98,26800.0,33.4486,33.4815,33.4486,33.4815,26800.0
2005-08-02 10:55:00,50.99,51.14,50.99,51.1,14600.0,33.4881,33.5866,33.4881,33.5603,14600.0
2005-08-02 11:00:00,51.1,51.15,51.07,51.14,19200.0,33.5603,33.5931,33.5406,33.5866,19200.0
2005-08-02 11:05:00,51.15,51.17,51.05,51.14,25700.0,33.5931,33.6063,33.5275,33.5866,25700.0
2005-08-02 11:10:00,51.14,51.17,51.13,51.14,14000.0,33.5866,33.6063,33.58,33.5866,14000.0
2005-08-02 11:15:00,51.15,51.16,51.14,51.16,14900.0,33.5931,33.5997,33.5866,33.5997,14900.0
2005-08-02 11:20:00,51.16,51.16,51.03,51.03,27800.0,33.5997,33.5997,33.5143,33.5143,27800.0
2005-08-02 11:25:00,51.04,51.04,50.98,51.0,18100.0,33.5209,33.5209,33.4815,33.4946,18100.0
2005-08-02 11:30:00,51.02,51.06,51.02,51.05,8800.0,33.5078,33.534,33.5078,33.5275,8800.0
2005-08-02 11:35:00,51.05,51.07,51.04,51.04,8000.0,33.5275,33.5406,33.5209,33.5209,8000.0
2005-08-02 11:40:00,51.04,51.1,51.04,51.09,6400.0,33.5209,33.5603,33.5209,33.5537,6400.0
2005-08-02 11:45:00,51.09,51.1,51.02,51.02,12500.0,33.5537,33.5603,33.5078,33.5078,12500.0
2005-08-02 11:50:00,51.04,51.08,51.04,51.06,8900.0,33.5209,33.5472,33.5209,33.534,8900.0
2005-08-02 11:55:00,51.06,51.06,50.98,50.98,11500.0,33.534,33.534,33.4815,33.4815,11500.0
2005-08-02 12:00:00,50.98,50.98,50.91,50.97,14100.0,33.4815,33.4815,33.4355,33.4749,14100.0
2005-08-02 12:05:00,50.97,50.97,50.9,50.91,38300.0,33.4749,33.4749,33.4289,33.4355,38300.0
2005-08-02 12:10:00,50.91,50.93,50.85,50.9,13300.0,33.4355,33.4486,33.3961,33.4289,13300.0
2005-08-02 12:15:00,50.9,50.93,50.86,50.93,11500.0,33.4289,33.4486,33.4027,33.4486,11500.0
2005-08-02 12:20:00,50.96,51.02,50.96,51.0,15200.0,33.4683,33.5078,33.4683,33.4946,15200.0
2005-08-02 12:25:00,51.0,51.0,50.97,50.97,6600.0,33.4946,33.4946,33.4749,33.4749,6600.0
2005-08-02 12:30:00,50.98,51.01,50.98,50.99,13000.0,33.4815,33.5012,33.4815,33.4881,13000.0
2005-08-02 12:35:00,50.98,51.03,50.98,51.0,11800.0,33.4815,33.5143,33.4815,33.4946,11800.0
2005-08-02 12:40:00,51.01,51.05,50.92,50.97,25500.0,33.5012,33.5275,33.4421,33.4749,25500.0
2005-08-02 12:45:00,50.97,51.03,50.94,50.98,25900.0,33.4749,33.5143,33.4552,33.4815,25900.0
2005-08-02 12:50:00,50.96,50.99,50.95,50.98,11900.0,33.4683,33.4881,33.4618,33.4815,11900.0
2005-08-02 12:55:00,50.97,50.97,50.91,50.91,10700.0,33.4749,33.4749,33.4355,33.4355,10700.0
2005-08-02 13:00:00,50.91,50.96,50.88,50.89,14500.0,33.4355,33.4683,33.4158,33.4224,14500.0
2005-08-02 13:05:00,50.9,50.92,50.88,50.89,13200.0,33.4289,33.4421,33.4158,33.4224,13200.0
2005-08-02 13:10:00,50.89,50.89,50.86,50.86,22800.0,33.4224,33.4224,33.4027,33.4027,22800.0
2005-08-02 13:15:00,50.88,50.98,50.87,50.98,25800.0,33.4158,33.4815,33.4092,33.4815,25800.0
2005-08-02 13:20:00,50.99,51.0,50.96,50.99,12200.0,33.4881,33.4946,33.4683,33.4881,12200.0
2005-08-02 13:25:00,50.99,51.01,50.98,51.01,20400.0,33.4881,33.5012,33.4815,33.5012,20400.0
2005-08-02 13:30:00,51.0,51.0,50.98,51.0,8500.0,33.4946,33.4946,33.4815,33.4946,8500.0
2005-08-02 13:35:00,51.01,51.05,51.01,51.02,12200.0,33.5012,33.5275,33.5012,33.5078,12200.0
2005-08-02 13:40:00,51.02,51.02,50.97,50.99,9900.0,33.5078,33.5078,33.4749,33.4881,9900.0
2005-08-02 13:45:00,50.99,51.04,50.98,51.0,23600.0,33.4881,33.5209,33.4815,33.4946,23600.0
2005-08-02 13:50:00,51.0,51.01,50.98,51.0,20200.0,33.4946,33.5012,33.4815,33.4946,20200.0
2005-08-02 13:55:00,51.0,51.01,51.0,51.01,10000.0,33.4946,33.5012,33.4946,33.5012,10000.0
2005-08-02 14:00:00,51.0,51.12,50.99,51.12,11300.0,33.4946,33.5734,33.4881,33.5734,11300.0
2005-08-02 14:05:00,51.12,51.13,51.05,51.08,7000.0,33.5734,33.58,33.5275,33.5472,7000.0
2005-08-02 14:10:00,51.08,51.1,51.06,51.07,15100.0,33.5472,33.5603,33.534,33.5406,15100.0
2005-08-02 14:15:00,51.06,51.06,50.99,50.99,16500.0,33.534,33.534,33.4881,33.4881,16500.0
2005-08-02 14:20:00,50.99,50.99,50.97,50.99,9000.0,33.4881,33.4881,33.4749,33.4881,9000.0
2005-08-02 14:25:00,50.98,51.0,50.96,50.97,8100.0,33.4815,33.4946,33.4683,33.4749,8100.0
2005-08-02 14:30:00,50.97,51.01,50.95,51.0,19200.0,33.4749,33.5012,33.4618,33.4946,19200.0
2005-08-02 14:35:00,51.0,51.0,50.96,50.97,10100.0,33.4946,33.4946,33.4683,33.4749,10100.0
2005-08-02 14:40:00,50.97,51.01,50.97,51.0,21800.0,33.4749,33.5012,33.4749,33.4946,21800.0
2005-08-02 14:45:00,51.0,51.0,50.97,51.0,30600.0,33.4946,33.4946,33.4749,33.4946,30600.0
2005-08-02 14:50:00,51.0,51.02,50.97,50.99,24300.0,33.4946,33.5078,33.4749,33.4881,24300.0
2005-08-02 14:55:00,50.99,50.99,50.97,50.97,14000.0,33.4881,33.4881,33.4749,33.4749,14000.0
2005-08-02 15:00:00,50.96,50.96,50.88,50.89,21300.0,33.4683,33.4683,33.4158,33.4224,21300.0
2005-08-02 15:05:00,50.88,50.93,50.88,50.91,18400.0,33.4158,33.4486,33.4158,33.4355,18400.0
2005-08-02 15:10:00,50.91,50.92,50.9,50.92,6100.0,33.4355,33.4421,33.4289,33.4421,6100.0
2005-08-02 15:15:00,50.93,50.96,50.92,50.96,15100.0,33.4486,33.4683,33.4421,33.4683,15100.0
2005-08-02 15:20:00,50.96,50.99,50.89,50.89,24400.0,33.4683,33.4881,33.4224,33.4224,24400.0
2005-08-02 15:25:00,50.9,50.92,50.84,50.85,17300.0,33.4289,33.4421,33.3895,33.3961,17300.0
2005-08-02 15:30:00,50.85,50.86,50.82,50.82,19400.0,33.3961,33.4027,33.3764,33.3764,19400.0
2005-08-02 15:35:00,50.82,50.84,50.78,50.79,25600.0,33.3764,33.3895,33.3501,33.3567,25600.0
2005-08-02 15:40:00,50.8,50.81,50.79,50.81,15100.0,33.3633,33.3698,33.3567,33.3698,15100.0
2005-08-02 15:45:00,50.8,50.83,50.77,50.81,29000.0,33.3633,33.383,33.3436,33.3698,29000.0
2005-08-02 15:50:00,50.82,50.84,50.81,50.84,12500.0,33.3764,33.3895,33.3698,33.3895,12500.0
2005-08-02 15:55:00,50.83,50.84,50.82,50.84,42200.0,33.383,33.3895,33.3764,33.3895,42200.0
2005-08-03 09:30:00,50.75,50.75,50.57,50.58,23700.0,33.3304,33.3304,33.2122,33.2188,23700.0
2005-08-03 09:35:00,50.57,50.71,50.57,50.63,16500.0,33.2122,33.3042,33.2122,33.2516,16500.0
2005-08-03 09:40:00,50.63,50.75,50.55,50.65,11100.0,33.2516,33.3304,33.1991,33.2648,11100.0
2005-08-03 09:45:00,50.66,50.75,50.6,50.69,31900.0,33.2713,33.3304,33.2319,33.291,31900.0
2005-08-03 09:50:00,50.63,50.94,50.63,50.94,22200.0,33.2516,33.4552,33.2516,33.4552,22200.0
2005-08-03 09:55:00,50.95,51.05,50.95,51.0,16000.0,33.4618,33.5275,33.4618,33.4946,16000.0
2005-08-03 10:00:00,50.99,51.05,50.95,51.05,14500.0,33.4881,33.5275,33.4618,33.5275,14500.0
2005-08-03 10:05:00,51.05,51.12,51.02,51.02,18700.0,33.5275,33.5734,33.5078,33.5078,18700.0
2005-08-03 10:10:00,51.02,51.02,50.85,51.0,23000.0,33.5078,33.5078,33.3961,33.4946,23000.0
2005-08-03 10:15:00,51.0,51.06,50.99,51.04,15600.0,33.4946,33.534,33.4881,33.5209,15600.0
2005-08-03 10:20:00,51.03,51.25,51.03,51.23,21100.0,33.5143,33.6588,33.5143,33.6457,21100.0
2005-08-03 10:25:00,51.22,51.25,51.19,51.22,16700.0,33.6391,33.6588,33.6194,33.6391,16700.0
2005-08-03 10:30:00,51.22,51.23,51.12,51.14,24400.0,33.6391,33.6457,33.5734,33.5866,24400.0
2005-08-03 10:35:00,51.15,51.26,51.15,51.23,12300.0,33.5931,33.6654,33.5931,33.6457,12300.0
2005-08-03 10:40:00,51.25,51.35,51.25,51.34,12100.0,33.6588,33.7245,33.6588,33.7179,12100.0
2005-08-03 10:45:00,51.34,51.47,51.34,51.47,10300.0,33.7179,33.8033,33.7179,33.8033,10300.0
2005-08-03 10:50:00,51.45,51.57,51.45,51.55,12100.0,33.7902,33.869,33.7902,33.8558,12100.0
2005-08-03 10:55:00,51.56,51.6,51.55,51.6,15700.0,33.8624,33.8887,33.8558,33.8887,15700.0
2005-08-03 11:00:00,51.6,51.61,51.58,51.61,20700.0,33.8887,33.8952,33.8755,33.8952,20700.0
2005-08-03 11:05:00,51.62,51.67,51.6,51.62,17000.0,33.9018,33.9346,33.8887,33.9018,17000.0
2005-08-03 11:10:00,51.62,51.69,51.62,51.66,12700.0,33.9018,33.9478,33.9018,33.9281,12700.0
2005-08-03 11:15:00,51.65,51.77,51.65,51.75,9500.0,33.9215,34.0003,33.9215,33.9872,9500.0
2005-08-03 11:20:00,51.75,51.88,51.74,51.88,13500.0,33.9872,34.0726,33.9806,34.0726,13500.0
2005-08-03 11:25:00,51.88,51.9,51.86,51.88,8600.0,34.0726,34.0857,34.0594,34.0726,8600.0
2005-08-03 11:30:00,51.9,51.92,51.87,51.87,18100.0,34.0857,34.0988,34.066,34.066,18100.0
2005-08-03 11:35:00,51.87,51.9,51.8,51.9,12100.0,34.066,34.0857,34.02,34.0857,12100.0
2005-08-03 11:40:00,51.91,52.07,51.91,52.06,14000.0,34.0923,34.1974,34.0923,34.1908,14000.0
2005-08-03 11:45:00,52.03,52.11,52.02,52.11,18700.0,34.1711,34.2236,34.1645,34.2236,18700.0
2005-08-03 11:50:00,52.11,52.18,52.08,52.15,10700.0,34.2236,34.2696,34.2039,34.2499,10700.0
2005-08-03 11:55:00,52.15,52.15,52.09,52.09,14300.0,34.2499,34.2499,34.2105,34.2105,14300.0
2005-08-03 12:00:00,52.1,52.15,52.1,52.15,10000.0,34.2171,34.2499,34.2171,34.2499,10000.0
2005-08-03 12:05:00,52.15,52.17,52.05,52.11,16700.0,34.2499,34.263,34.1842,34.2236,16700.0
2005-08-03 12:10:00,52.08,52.12,52.08,52.1,6900.0,34.2039,34.2302,34.2039,34.2171,6900.0
2005-08-03 12:15:00,52.1,52.12,52.1,52.1,7400.0,34.2171,34.2302,34.2171,34.2171,7400.0
2005-08-03 12:20:00,52.1,52.23,52.1,52.2,7400.0,34.2171,34.3024,34.2171,34.2827,7400.0
2005-08-03 12:25:00,52.19,52.25,52.18,52.22,14400.0,34.2762,34.3156,34.2696,34.2959,14400.0
2005-08-03 12:30:00,52.22,52.25,52.21,52.25,7900.0,34.2959,34.3156,34.2893,34.3156,7900.0
2005-08-03 12:35:00,52.26,52.27,52.22,52.22,16500.0,34.3221,34.3287,34.2959,34.2959,16500.0
2005-08-03 12:40:00,52.22,52.25,52.2,52.21,9200.0,34.2959,34.3156,34.2827,34.2893,9200.0
2005-08-03 12:45:00,52.21,52.21,52.1,52.1,6100.0,34.2893,34.2893,34.2171,34.2171,6100.0
2005-08-03 12:50:00,52.11,52.14,52.06,52.08,4800.0,34.2236,34.2433,34.1908,34.2039,4800.0
2005-08-03 12:55:00,52.06,52.07,52.02,52.02,6300.0,34.1908,34.1974,34.1645,34.1645,6300.0
2005-08-03 13:00:00,52.03,52.07,52.03,52.04,7400.0,34.1711,34.1974,34.1711,34.1776,7400.0
2005-08-03 13:05:00,52.04,52.04,52.0,52.01,5900.0,34.1776,34.1776,34.1514,34.1579,5900.0
2005-08-03 13:10:00,52.01,52.01,51.72,51.91,9700.0,34.1579,34.1579,33.9675,34.0923,9700.0
2005-08-03 13:15:00,51.91,51.94,51.9,51.92,7600.0,34.0923,34.112,34.0857,34.0988,7600.0
2005-08-03 13:20:00,51.92,51.92,51.87,51.89,5000.0,34.0988,34.0988,34.066,34.0791,5000.0
2005-08-03 13:25:00,51.9,51.9,51.88,51.88,4600.0,34.0857,34.0857,34.0726,34.0726,4600.0
2005-08-03 13:30:00,51.88,51.9,51.86,51.86,6100.0,34.0726,34.0857,34.0594,34.0594,6100.0
2005-08-03 13:35:00,51.87,51.87,51.84,51.86,6800.0,34.066,34.066,34.0463,34.0594,6800.0
2005-08-03 13:40:00,51.86,51.9,51.86,51.9,5500.0,34.0594,34.0857,34.0594,34.0857,5500.0
2005-08-03 13:45:00,51.91,51.92,51.9,51.9,5500.0,34.0923,34.0988,34.0857,34.0857,5500.0
2005-08-03 13:50:00,51.91,51.97,51.9,51.95,6600.0,34.0923,34.1317,34.0857,34.1185,6600.0
2005-08-03 13:55:00,51.95,51.98,51.91,51.92,10700.0,34.1185,34.1382,34.0923,34.0988,10700.0
2005-08-03 14:00:00,51.92,51.98,51.92,51.97,8100.0,34.0988,34.1382,34.0988,34.1317,8100.0
2005-08-03 14:05:00,51.97,51.97,51.93,51.94,11400.0,34.1317,34.1317,34.1054,34.112,11400.0
2005-08-03 14:10:00,51.93,51.95,51.92,51.95,8200.0,34.1054,34.1185,34.0988,34.1185,8200.0
2005-08-03 14:15:00,51.96,52.05,51.96,52.03,14300.0,34.1251,34.1842,34.1251,34.1711,14300.0
2005-08-03 14:20:00,52.04,52.04,52.02,52.03,10900.0,34.1776,34.1776,34.1645,34.1711,10900.0
2005-08-03 14:25:00,52.03,52.03,51.9,51.96,13400.0,34.1711,34.1711,34.0857,34.1251,13400.0
2005-08-03 14:30:00,51.96,51.96,51.82,51.83,16700.0,34.1251,34.1251,34.0332,34.0397,16700.0
2005-08-03 14:35:00,51.83,51.83,51.78,51.81,8200.0,34.0397,34.0397,34.0069,34.0266,8200.0
2005-08-03 14:40:00,51.81,51.82,51.7,51.74,23200.0,34.0266,34.0332,33.9544,33.9806,23200.0
2005-08-03 14:45:00,51.75,51.8,51.74,51.78,13900.0,33.9872,34.02,33.9806,34.0069,13900.0
2005-08-03 14:50:00,51.75,51.81,51.75,51.78,15600.0,33.9872,34.0266,33.9872,34.0069,15600.0
2005-08-03 14:55:00,51.79,51.79,51.76,51.78,9900.0,34.0135,34.0135,33.9938,34.0069,9900.0
2005-08-03 15:00:00,51.78,51.78,51.71,51.73,11800.0,34.0069,34.0069,33.9609,33.9741,11800.0
2005-08-03 15:05:00,51.74,51.75,51.73,51.73,11600.0,33.9806,33.9872,33.9741,33.9741,11600.0
2005-08-03 15:10:00,51.74,51.76,51.73,51.76,7400.0,33.9806,33.9938,33.9741,33.9938,7400.0
2005-08-03 15:15:00,51.77,51.79,51.74,51.75,17200.0,34.0003,34.0135,33.9806,33.9872,17200.0
2005-08-03 15:20:00,51.75,51.8,51.75,51.78,15900.0,33.9872,34.02,33.9872,34.0069,15900.0
2005-08-03 15:25:00,51.78,51.8,51.76,51.8,12800.0,34.0069,34.02,33.9938,34.02,12800.0
2005-08-03 15:30:00,51.81,51.84,51.81,51.81,21900.0,34.0266,34.0463,34.0266,34.0266,21900.0
2005-08-03 15:35:00,51.8,51.83,51.79,51.82,17800.0,34.02,34.0397,34.0135,34.0332,17800.0
2005-08-03 15:40:00,51.83,51.85,51.82,51.83,26700.0,34.0397,34.0529,34.0332,34.0397,26700.0
2005-08-03 15:45:00,51.82,51.82,51.78,51.8,17400.0,34.0332,34.0332,34.0069,34.02,17400.0
2005-08-03 15:50:00,51.79,51.8,51.73,51.73,21200.0,34.0135,34.02,33.9741,33.9741,21200.0
2005-08-03 15:55:00,51.74,51.81,51.71,51.79,35400.0,33.9806,34.0266,33.9609,34.0135,35400.0
2005-08-04 09:30:00,51.56,51.68,51.56,51.68,13200.0,33.8624,33.9412,33.8624,33.9412,13200.0
2005-08-04 09:35:00,51.62,51.63,51.35,51.44,6800.0,33.9018,33.9084,33.7245,33.7836,6800.0
2005-08-04 09:40:00,51.47,51.65,51.47,51.6,34600.0,33.8033,33.9215,33.8033,33.8887,34600.0
2005-08-04 09:45:00,51.62,51.62,51.4,51.43,10200.0,33.9018,33.9018,33.7573,33.777,10200.0
2005-08-04 09:50:00,51.43,51.56,51.43,51.56,10300.0,33.777,33.8624,33.777,33.8624,10300.0
2005-08-04 09:55:00,51.56,51.56,51.47,51.52,17200.0,33.8624,33.8624,33.8033,33.8361,17200.0
2005-08-04 10:00:00,51.52,51.54,51.35,51.43,32100.0,33.8361,33.8493,33.7245,33.777,32100.0
2005-08-04 10:05:00,51.42,51.5,51.4,51.5,16900.0,33.7705,33.823,33.7573,33.823,16900.0
2005-08-04 10:10:00,51.5,51.59,51.5,51.59,14500.0,33.823,33.8821,33.823,33.8821,14500.0
2005-08-04 10:15:00,51.55,51.74,51.55,51.69,27300.0,33.8558,33.9806,33.8558,33.9478,27300.0
2005-08-04 10:20:00,51.68,51.78,51.67,51.74,16200.0,33.9412,34.0069,33.9346,33.9806,16200.0
2005-08-04 10:25:00,51.7,51.76,51.7,51.76,12200.0,33.9544,33.9938,33.9544,33.9938,12200.0
2005-08-04 10:30:00,51.79,51.79,51.7,51.75,7600.0,34.0135,34.0135,33.9544,33.9872,7600.0
2005-08-04 10:35:00,51.76,51.78,51.75,51.78,9900.0,33.9938,34.0069,33.9872,34.0069,9900.0
2005-08-04 10:40:00,51.79,51.85,51.79,51.84,6100.0,34.0135,34.0529,34.0135,34.0463,6100.0
2005-08-04 10:45:00,51.93,51.94,51.85,51.86,13700.0,34.1054,34.112,34.0529,34.0594,13700.0
2005-08-04 10:50:00,51.86,51.86,51.83,51.85,3500.0,34.0594,34.0594,34.0397,34.0529,3500.0
2005-08-04 10:55:00,51.86,51.9,51.84,51.89,7600.0,34.0594,34.0857,34.0463,34.0791,7600.0
2005-08-04 11:00:00,51.91,51.99,51.88,51.91,29600.0,34.0923,34.1448,34.0726,34.0923,29600.0
2005-08-04 11:05:00,51.87,51.98,51.87,51.96,13200.0,34.066,34.1382,34.066,34.1251,13200.0
2005-08-04 11:10:00,51.96,51.96,51.9,51.91,5300.0,34.1251,34.1251,34.0857,34.0923,5300.0
2005-08-04 11:15:00,51.9,51.96,51.85,51.9,7100.0,34.0857,34.1251,34.0529,34.0857,7100.0
2005-08-04 11:20:00,51.92,51.97,51.92,51.93,16900.0,34.0988,34.1317,34.0988,34.1054,16900.0
2005-08-04 11:25:00,51.93,51.96,51.93,51.96,2800.0,34.1054,34.1251,34.1054,34.1251,2800.0
2005-08-04 11:30:00,51.95,51.96,51.92,51.94,9200.0,34.1185,34.1251,34.0988,34.112,9200.0
2005-08-04 11:35:00,51.94,51.94,51.9,51.91,8100.0,34.112,34.112,34.0857,34.0923,8100.0
2005-08-04 11:40:00,51.91,51.93,51.91,51.91,18400.0,34.0923,34.1054,34.0923,34.0923,18400.0
2005-08-04 11:45:00,51.91,51.92,51.91,51.91,12100.0,34.0923,34.0988,34.0923,34.0923,12100.0
2005-08-04 11:50:00,51.91,51.93,51.88,51.92,6000.0,34.0923,34.1054,34.0726,34.0988,6000.0
2005-08-04 11:55:00,51.92,51.95,51.91,51.95,7800.0,34.0988,34.1185,34.0923,34.1185,7800.0
2005-08-04 12:00:00,51.94,51.96,51.94,51.96,8100.0,34.112,34.1251,34.112,34.1251,8100.0
2005-08-04 12:05:00,51.96,51.96,51.94,51.96,5000.0,34.1251,34.1251,34.112,34.1251,5000.0
2005-08-04 12:10:00,51.96,52.02,51.93,52.02,11300.0,34.1251,34.1645,34.1054,34.1645,11300.0
2005-08-04 12:15:00,52.02,52.04,52.0,52.04,3700.0,34.1645,34.1776,34.1514,34.1776,3700.0
2005-08-04 12:20:00,52.03,52.08,52.03,52.07,16700.0,34.1711,34.2039,34.1711,34.1974,16700.0
2005-08-04 12:25:00,52.07,52.11,52.0,52.04,30700.0,34.1974,34.2236,34.1514,34.1776,30700.0
2005-08-04 12:30:00,52.04,52.08,51.98,52.04,9700.0,34.1776,34.2039,34.1382,34.1776,9700.0
2005-08-04 12:35:00,52.04,52.04,52.0,52.03,22600.0,34.1776,34.1776,34.1514,34.1711,22600.0
2005-08-04 12:40:00,52.03,52.1,52.02,52.09,10700.0,34.1711,34.2171,34.1645,34.2105,10700.0
2005-08-04 12:45:00,52.09,52.09,52.06,52.06,2400.0,34.2105,34.2105,34.1908,34.1908,2400.0
2005-08-04 12:50:00,52.06,52.07,52.05,52.05,5800.0,34.1908,34.1974,34.1842,34.1842,5800.0
2005-08-04 12:55:00,52.06,52.13,52.06,52.09,20000.0,34.1908,34.2368,34.1908,34.2105,20000.0
2005-08-04 13:00:00,52.11,52.14,52.09,52.1,8800.0,34.2236,34.2433,34.2105,34.2171,8800.0
2005-08-04 13:05:00,52.1,52.13,52.1,52.11,7500.0,34.2171,34.2368,34.2171,34.2236,7500.0
2005-08-04 13:10:00,52.11,52.12,52.11,52.11,8800.0,34.2236,34.2302,34.2236,34.2236,8800.0
2005-08-04 13:15:00,52.09,52.11,52.09,52.1,8000.0,34.2105,34.2236,34.2105,34.2171,8000.0
2005-08-04 13:20:00,52.09,52.12,52.08,52.09,9200.0,34.2105,34.2302,34.2039,34.2105,9200.0
2005-08-04 13:25:00,52.09,52.09,52.03,52.07,7000.0,34.2105,34.2105,34.1711,34.1974,7000.0
2005-08-04 13:30:00,52.05,52.05,52.02,52.03,8100.0,34.1842,34.1842,34.1645,34.1711,8100.0
2005-08-04 13:35:00,52.03,52.08,52.02,52.08,9900.0,34.1711,34.2039,34.1645,34.2039,9900.0
2005-08-04 13:40:00,52.07,52.07,52.07,52.07,1800.0,34.1974,34.1974,34.1974,34.1974,1800.0
2005-08-04 13:45:00,52.08,52.08,52.06,52.06,300.0,34.2039,34.2039,34.1908,34.1908,300.0
2005-08-04 13:50:00,52.06,52.08,51.97,51.97,7200.0,34.1908,34.2039,34.1317,34.1317,7200.0
2005-08-04 13:55:00,51.97,52.03,51.97,52.03,6800.0,34.1317,34.1711,34.1317,34.1711,6800.0
2005-08-04 14:00:00,52.03,52.07,52.03,52.04,4700.0,34.1711,34.1974,34.1711,34.1776,4700.0
2005-08-04 14:05:00,52.03,52.07,52.03,52.05,5300.0,34.1711,34.1974,34.1711,34.1842,5300.0
2005-08-04 14:10:00,52.05,52.05,52.04,52.05,6500.0,34.1842,34.1842,34.1776,34.1842,6500.0
2005-08-04 14:15:00,52.05,52.1,52.05,52.08,19500.0,34.1842,34.2171,34.1842,34.2039,19500.0
2005-08-04 14:20:00,52.08,52.09,52.06,52.06,13500.0,34.2039,34.2105,34.1908,34.1908,13500.0
2005-08-04 14:25:00,52.06,52.09,52.05,52.08,8700.0,34.1908,34.2105,34.1842,34.2039,8700.0
2005-08-04 14:30:00,52.07,52.09,52.04,52.09,11200.0,34.1974,34.2105,34.1776,34.2105,11200.0
2005-08-04 14:35:00,52.06,52.08,52.04,52.04,10900.0,34.1908,34.2039,34.1776,34.1776,10900.0
2005-08-04 14:40:00,52.04,52.07,52.04,52.05,4600.0,34.1776,34.1974,34.1776,34.1842,4600.0
2005-08-04 14:45:00,52.05,52.05,52.01,52.01,8000.0,34.1842,34.1842,34.1579,34.1579,8000.0
2005-08-04 14:50:00,52.01,52.06,52.0,52.02,38800.0,34.1579,34.1908,34.1514,34.1645,38800.0
2005-08-04 14:55:00,52.02,52.03,52.0,52.0,5100.0,34.1645,34.1711,34.1514,34.1514,5100.0
2005-08-04 15:00:00,52.0,52.0,51.94,51.95,13500.0,34.1514,34.1514,34.112,34.1185,13500.0
2005-08-04 15:05:00,51.95,52.01,51.95,51.99,12700.0,34.1185,34.1579,34.1185,34.1448,12700.0
2005-08-04 15:10:00,52.0,52.01,52.0,52.0,17400.0,34.1514,34.1579,34.1514,34.1514,17400.0
2005-08-04 15:15:00,52.0,52.0,51.97,51.98,25100.0,34.1514,34.1514,34.1317,34.1382,25100.0
2005-08-04 15:20:00,51.98,52.0,51.97,52.0,19900.0,34.1382,34.1514,34.1317,34.1514,19900.0
2005-08-04 15:25:00,52.0,52.01,51.97,52.0,14800.0,34.1514,34.1579,34.1317,34.1514,14800.0
2005-08-04 15:30:00,52.01,52.01,51.96,51.96,10000.0,34.1579,34.1579,34.1251,34.1251,10000.0
2005-08-04 15:35:00,51.96,51.96,51.91,51.91,22700.0,34.1251,34.1251,34.0923,34.0923,22700.0
2005-08-04 15:40:00,51.92,51.92,51.9,51.91,13900.0,34.0988,34.0988,34.0857,34.0923,13900.0
2005-08-04 15:45:00,51.9,51.9,51.85,51.85,34600.0,34.0857,34.0857,34.0529,34.0529,34600.0
2005-08-04 15:50:00,51.84,51.85,51.72,51.76,50800.0,34.0463,34.0529,33.9675,33.9938,50800.0
2005-08-04 15:55:00,51.75,51.76,51.74,51.74,36800.0,33.9872,33.9938,33.9806,33.9806,36800.0
2005-08-05 09:30:00,51.6,51.78,51.6,51.6,17000.0,33.8887,34.0069,33.8887,33.8887,17000.0
2005-08-05 09:35:00,51.53,51.79,51.53,51.78,19900.0,33.8427,34.0135,33.8427,34.0069,19900.0
2005-08-05 09:40:00,51.79,51.98,51.76,51.91,11500.0,34.0135,34.1382,33.9938,34.0923,11500.0
2005-08-05 09:45:00,51.92,52.2,51.92,52.13,22200.0,34.0988,34.2827,34.0988,34.2368,22200.0
2005-08-05 09:50:00,52.14,52.14,51.98,52.05,15600.0,34.2433,34.2433,34.1382,34.1842,15600.0
2005-08-05 09:55:00,52.03,52.04,52.0,52.0,24800.0,34.1711,34.1776,34.1514,34.1514,24800.0
2005-08-05 10:00:00,52.0,52.0,51.85,51.94,31200.0,34.1514,34.1514,34.0529,34.112,31200.0
2005-08-05 10:05:00,51.92,51.92,51.85,51.85,20100.0,34.0988,34.0988,34.0529,34.0529,20100.0
2005-08-05 10:10:00,51.88,51.9,51.77,51.9,20300.0,34.0726,34.0857,34.0003,34.0857,20300.0
2005-08-05 10:15:00,51.9,51.92,51.77,51.8,13600.0,34.0857,34.0988,34.0003,34.02,13600.0
2005-08-05 10:20:00,51.78,51.8,51.68,51.75,18000.0,34.0069,34.02,33.9412,33.9872,18000.0
2005-08-05 10:25:00,51.75,51.85,51.75,51.79,15200.0,33.9872,34.0529,33.9872,34.0135,15200.0
2005-08-05 10:30:00,51.79,51.92,51.78,51.92,18000.0,34.0135,34.0988,34.0069,34.0988,18000.0
2005-08-05 10:35:00,51.9,51.91,51.85,51.86,13900.0,34.0857,34.0923,34.0529,34.0594,13900.0
2005-08-05 10:40:00,51.87,51.93,51.81,51.83,6300.0,34.066,34.1054,34.0266,34.0397,6300.0
2005-08-05 10:45:00,51.84,51.97,51.81,51.87,7000.0,34.0463,34.1317,34.0266,34.066,7000.0
2005-08-05 10:50:00,51.88,51.88,51.75,51.75,6800.0,34.0726,34.0726,33.9872,33.9872,6800.0
2005-08-05 10:55:00,51.74,51.85,51.74,51.82,20400.0,33.9806,34.0529,33.9806,34.0332,20400.0
2005-08-05 11:00:00,51.83,51.83,51.78,51.8,13200.0,34.0397,34.0397,34.0069,34.02,13200.0
2005-08-05 11:05:00,51.79,51.8,51.74,51.74,9700.0,34.0135,34.02,33.9806,33.9806,9700.0
2005-08-05 11:10:00,51.74,51.74,51.66,51.66,10000.0,33.9806,33.9806,33.9281,33.9281,10000.0
2005-08-05 11:15:00,51.66,51.68,51.62,51.63,11600.0,33.9281,33.9412,33.9018,33.9084,11600.0
2005-08-05 11:20:00,51.62,51.64,51.61,51.64,10300.0,33.9018,33.9149,33.8952,33.9149,10300.0
2005-08-05 11:25:00,51.63,51.64,51.55,51.59,12400.0,33.9084,33.9149,33.8558,33.8821,12400.0
2005-08-05 11:30:00,51.59,51.61,51.58,51.58,6700.0,33.8821,33.8952,33.8755,33.8755,6700.0
2005-08-05 11:35:00,51.58,51.6,51.55,51.6,12200.0,33.8755,33.8887,33.8558,33.8887,12200.0
2005-08-05 11:40:00,51.61,51.62,51.6,51.62,3600.0,33.8952,33.9018,33.8887,33.9018,3600.0
2005-08-05 11:45:00,51.62,51.68,51.62,51.68,9400.0,33.9018,33.9412,33.9018,33.9412,9400.0
2005-08-05 11:50:00,51.68,51.8,51.67,51.75,22100.0,33.9412,34.02,33.9346,33.9872,22100.0
2005-08-05 11:55:00,51.76,51.76,51.67,51.69,10000.0,33.9938,33.9938,33.9346,33.9478,10000.0
2005-08-05 12:00:00,51.69,51.72,51.67,51.71,8600.0,33.9478,33.9675,33.9346,33.9609,8600.0
2005-08-05 12:05:00,51.71,51.71,51.7,51.71,8700.0,33.9609,33.9609,33.9544,33.9609,8700.0
2005-08-05 12:10:00,51.7,51.7,51.68,51.68,5300.0,33.9544,33.9544,33.9412,33.9412,5300.0
2005-08-05 12:15:00,51.68,51.73,51.65,51.72,4200.0,33.9412,33.9741,33.9215,33.9675,4200.0
2005-08-05 12:20:00,51.72,51.74,51.71,51.74,6900.0,33.9675,33.9806,33.9609,33.9806,6900.0
2005-08-05 12:25:00,51.73,51.73,51.71,51.71,9600.0,33.9741,33.9741,33.9609,33.9609,9600.0
2005-08-05 12:30:00,51.71,51.74,51.71,51.74,6700.0,33.9609,33.9806,33.9609,33.9806,6700.0
2005-08-05 12:35:00,51.74,51.75,51.73,51.74,5800.0,33.9806,33.9872,33.9741,33.9806,5800.0
2005-08-05 12:40:00,51.74,51.74,51.73,51.73,8500.0,33.9806,33.9806,33.9741,33.9741,8500.0
2005-08-05 12:45:00,51.73,51.76,51.73,51.75,11400.0,33.9741,33.9938,33.9741,33.9872,11400.0
2005-08-05 12:50:00,51.75,51.75,51.74,51.74,900.0,33.9872,33.9872,33.9806,33.9806,900.0
2005-08-05 12:55:00,51.74,51.74,51.72,51.72,2200.0,33.9806,33.9806,33.9675,33.9675,2200.0
2005-08-05 13:00:00,51.72,51.77,51.71,51.76,4900.0,33.9675,34.0003,33.9609,33.9938,4900.0
2005-08-05 13:05:00,51.76,51.79,51.75,51.76,1500.0,33.9938,34.0135,33.9872,33.9938,1500.0
2005-08-05 13:10:00,51.77,51.79,51.75,51.77,3800.0,34.0003,34.0135,33.9872,34.0003,3800.0
2005-08-05 13:15:00,51.78,51.79,51.74,51.75,8200.0,34.0069,34.0135,33.9806,33.9872,8200.0
2005-08-05 13:20:00,51.73,51.78,51.73,51.74,3300.0,33.9741,34.0069,33.9741,33.9806,3300.0
2005-08-05 13:25:00,51.73,51.77,51.72,51.77,4900.0,33.9741,34.0003,33.9675,34.0003,4900.0
2005-08-05 13:30:00,51.76,51.78,51.75,51.75,1700.0,33.9938,34.0069,33.9872,33.9872,1700.0
2005-08-05 13:35:00,51.72,51.73,51.71,51.72,4700.0,33.9675,33.9741,33.9609,33.9675,4700.0
2005-08-05 13:40:00,51.72,51.73,51.71,51.71,5300.0,33.9675,33.9741,33.9609,33.9609,5300.0
2005-08-05 13:45:00,51.71,51.71,51.61,51.62,11000.0,33.9609,33.9609,33.8952,33.9018,11000.0
2005-08-05 13:50:00,51.62,51.62,51.54,51.54,48800.0,33.9018,33.9018,33.8493,33.8493,48800.0
2005-08-05 13:55:00,51.53,51.55,51.52,51.55,6900.0,33.8427,33.8558,33.8361,33.8558,6900.0
2005-08-05 14:00:00,51.56,51.58,51.54,51.56,7000.0,33.8624,33.8755,33.8493,33.8624,7000.0
2005-08-05 14:05:00,51.55,51.57,51.51,51.51,25500.0,33.8558,33.869,33.8296,33.8296,25500.0
2005-08-05 14:10:00,51.5,51.52,51.46,51.49,17000.0,33.823,33.8361,33.7967,33.8164,17000.0
2005-08-05 14:15:00,51.48,51.49,51.47,51.47,5200.0,33.8099,33.8164,33.8033,33.8033,5200.0
2005-08-05 14:20:00,51.46,51.47,51.4,51.45,16500.0,33.7967,33.8033,33.7573,33.7902,16500.0
2005-08-05 14:25:00,51.45,51.45,51.37,51.39,10500.0,33.7902,33.7902,33.7376,33.7508,10500.0
2005-08-05 14:30:00,51.39,51.39,51.37,51.39,7300.0,33.7508,33.7508,33.7376,33.7508,7300.0
2005-08-05 14:35:00,51.39,51.4,51.39,51.4,18400.0,33.7508,33.7573,33.7508,33.7573,18400.0
2005-08-05 14:40:00,51.4,51.41,51.31,51.34,16800.0,33.7573,33.7639,33.6982,33.7179,16800.0
2005-08-05 14:45:00,51.34,51.34,51.29,51.29,16800.0,33.7179,33.7179,33.6851,33.6851,16800.0
2005-08-05 14:50:00,51.29,51.3,51.28,51.3,6200.0,33.6851,33.6916,33.6785,33.6916,6200.0
2005-08-05 14:55:00,51.3,51.31,51.25,51.28,12900.0,33.6916,33.6982,33.6588,33.6785,12900.0
2005-08-05 15:00:00,51.28,51.28,51.26,51.28,6900.0,33.6785,33.6785,33.6654,33.6785,6900.0
2005-08-05 15:05:00,51.28,51.31,51.28,51.31,7400.0,33.6785,33.6982,33.6785,33.6982,7400.0
2005-08-05 15:10:00,51.31,51.31,51.25,51.26,12900.0,33.6982,33.6982,33.6588,33.6654,12900.0
2005-08-05 15:15:00,51.26,51.26,51.24,51.25,18100.0,33.6654,33.6654,33.6522,33.6588,18100.0
2005-08-05 15:20:00,51.25,51.3,51.25,51.27,16400.0,33.6588,33.6916,33.6588,33.6719,16400.0
2005-08-05 15:25:00,51.28,51.31,51.22,51.3,12000.0,33.6785,33.6982,33.6391,33.6916,12000.0
2005-08-05 15:30:00,51.31,51.37,51.31,51.37,14600.0,33.6982,33.7376,33.6982,33.7376,14600.0
2005-08-05 15:35:00,51.38,51.38,51.35,51.36,23200.0,33.7442,33.7442,33.7245,33.7311,23200.0
2005-08-05 15:40:00,51.35,51.4,51.35,51.4,15000.0,33.7245,33.7573,33.7245,33.7573,15000.0
2005-08-05 15:45:00,51.41,51.42,51.39,51.4,12000.0,33.7639,33.7705,33.7508,33.7573,12000.0
2005-08-05 15:50:00,51.41,51.43,51.4,51.43,24300.0,33.7639,33.777,33.7573,33.777,24300.0
2005-08-05 15:55:00,51.44,51.5,51.44,51.48,35900.0,33.7836,33.823,33.7836,33.8099,35900.0
2005-08-08 09:30:00,51.37,51.63,51.37,51.63,17600.0,33.7376,33.9084,33.7376,33.9084,17600.0
2005-08-08 09:35:00,51.47,51.65,51.47,51.55,5200.0,33.8033,33.9215,33.8033,33.8558,5200.0
2005-08-08 09:40:00,51.54,51.55,51.54,51.54,400.0,33.8493,33.8558,33.8493,33.8493,400.0
2005-08-08 09:45:00,51.54,51.65,51.54,51.65,16500.0,33.8493,33.9215,33.8493,33.9215,16500.0
2005-08-08 09:50:00,51.65,51.79,51.65,51.79,7700.0,33.9215,34.0135,33.9215,34.0135,7700.0
2005-08-08 09:55:00,51.82,51.97,51.82,51.9,8500.0,34.0332,34.1317,34.0332,34.0857,8500.0
2005-08-08 10:00:00,51.91,51.91,51.87,51.87,5600.0,34.0923,34.0923,34.066,34.066,5600.0
2005-08-08 10:05:00,51.87,51.87,51.8,51.81,7400.0,34.066,34.066,34.02,34.0266,7400.0
2005-08-08 10:10:00,51.8,51.8,51.79,51.79,1200.0,34.02,34.02,34.0135,34.0135,1200.0
2005-08-08 10:15:00,51.78,51.78,51.62,51.64,8300.0,34.0069,34.0069,33.9018,33.9149,8300.0
2005-08-08 10:20:00,51.63,51.63,51.6,51.6,4600.0,33.9084,33.9084,33.8887,33.8887,4600.0
2005-08-08 10:25:00,51.6,51.6,51.57,51.57,2700.0,33.8887,33.8887,33.869,33.869,2700.0
2005-08-08 10:30:00,51.57,51.57,51.5,51.5,3900.0,33.869,33.869,33.823,33.823,3900.0
2005-08-08 10:35:00,51.5,51.5,51.49,51.5,3100.0,33.823,33.823,33.8164,33.823,3100.0
2005-08-08 10:40:00,51.5,51.53,51.49,51.51,7600.0,33.823,33.8427,33.8164,33.8296,7600.0
2005-08-08 10:45:00,51.51,51.59,51.5,51.58,8300.0,33.8296,33.8821,33.823,33.8755,8300.0
2005-08-08 10:50:00,51.59,51.59,51.56,51.56,3300.0,33.8821,33.8821,33.8624,33.8624,3300.0
2005-08-08 10:55:00,51.56,51.57,51.56,51.56,4200.0,33.8624,33.869,33.8624,33.8624,4200.0
2005-08-08 11:00:00,51.56,51.56,51.55,51.55,4700.0,33.8624,33.8624,33.8558,33.8558,4700.0
2005-08-08 11:05:00,51.55,51.56,51.55,51.56,8400.0,33.8558,33.8624,33.8558,33.8624,8400.0
2005-08-08 11:10:00,51.56,51.56,51.54,51.54,5700.0,33.8624,33.8624,33.8493,33.8493,5700.0
2005-08-08 11:15:00,51.54,51.54,51.51,51.51,3400.0,33.8493,33.8493,33.8296,33.8296,3400.0
2005-08-08 11:20:00,51.52,51.59,51.52,51.58,4400.0,33.8361,33.8821,33.8361,33.8755,4400.0
2005-08-08 11:25:00,51.57,51.57,51.53,51.53,2700.0,33.869,33.869,33.8427,33.8427,2700.0
2005-08-08 11:30:00,51.53,51.53,51.53,51.53,0.0,33.8427,33.8427,33.8427,33.8427,0.0
2005-08-08 11:35:00,51.52,51.53,51.52,51.53,3800.0,33.8361,33.8427,33.8361,33.8427,3800.0
2005-08-08 11:40:00,51.52,51.53,51.5,51.5,4100.0,33.8361,33.8427,33.823,33.823,4100.0
2005-08-08 11:45:00,51.5,51.5,51.5,51.5,3500.0,33.823,33.823,33.823,33.823,3500.0
2005-08-08 11:50:00,51.5,51.56,51.5,51.56,3600.0,33.823,33.8624,33.823,33.8624,3600.0
2005-08-08 11:55:00,51.56,51.58,51.55,51.57,3400.0,33.8624,33.8755,33.8558,33.869,3400.0
2005-08-08 12:00:00,51.57,51.57,51.56,51.57,4700.0,33.869,33.869,33.8624,33.869,4700.0
2005-08-08 12:05:00,51.56,51.59,51.56,51.57,3700.0,33.8624,33.8821,33.8624,33.869,3700.0
2005-08-08 12:10:00,51.58,51.6,51.58,51.59,3700.0,33.8755,33.8887,33.8755,33.8821,3700.0
2005-08-08 12:15:00,51.6,51.6,51.56,51.59,3100.0,33.8887,33.8887,33.8624,33.8821,3100.0
2005-08-08 12:20:00,51.58,51.61,51.58,51.58,2900.0,33.8755,33.8952,33.8755,33.8755,2900.0
2005-08-08 12:25:00,51.61,51.62,51.6,51.62,500.0,33.8952,33.9018,33.8887,33.9018,500.0
2005-08-08 12:30:00,51.61,51.68,51.61,51.68,2900.0,33.8952,33.9412,33.8952,33.9412,2900.0
2005-08-08 12:35:00,51.68,51.69,51.66,51.67,2700.0,33.9412,33.9478,33.9281,33.9346,2700.0
2005-08-08 12:40:00,51.67,51.67,51.64,51.64,2400.0,33.9346,33.9346,33.9149,33.9149,2400.0
2005-08-08 12:45:00,51.65,51.69,51.65,51.68,4500.0,33.9215,33.9478,33.9215,33.9412,4500.0
2005-08-08 12:50:00,51.68,51.69,51.65,51.67,5600.0,33.9412,33.9478,33.9215,33.9346,5600.0
2005-08-08 12:55:00,51.67,51.68,51.66,51.68,2700.0,33.9346,33.9412,33.9281,33.9412,2700.0
2005-08-08 13:00:00,51.68,51.71,51.67,51.71,5000.0,33.9412,33.9609,33.9346,33.9609,5000.0
2005-08-08 13:05:00,51.71,51.72,51.63,51.63,2400.0,33.9609,33.9675,33.9084,33.9084,2400.0
2005-08-08 13:10:00,51.63,51.64,51.55,51.57,4500.0,33.9084,33.9149,33.8558,33.869,4500.0
2005-08-08 13:15:00,51.56,51.63,51.56,51.63,3000.0,33.8624,33.9084,33.8624,33.9084,3000.0
2005-08-08 13:20:00,51.64,51.64,51.63,51.64,2000.0,33.9149,33.9149,33.9084,33.9149,2000.0
2005-08-08 13:25:00,51.65,51.65,51.58,51.59,3600.0,33.9215,33.9215,33.8755,33.8821,3600.0
2005-08-08 13:30:00,51.59,51.59,51.58,51.58,3400.0,33.8821,33.8821,33.8755,33.8755,3400.0
2005-08-08 13:35:00,51.59,51.59,51.58,51.58,4700.0,33.8821,33.8821,33.8755,33.8755,4700.0
2005-08-08 13:40:00,51.56,51.57,51.55,51.55,2300.0,33.8624,33.869,33.8558,33.8558,2300.0
2005-08-08 13:45:00,51.56,51.57,51.51,51.56,5700.0,33.8624,33.869,33.8296,33.8624,5700.0
2005-08-08 13:50:00,51.56,51.57,51.53,51.54,2500.0,33.8624,33.869,33.8427,33.8493,2500.0
2005-08-08 13:55:00,51.54,51.59,51.53,51.59,3500.0,33.8493,33.8821,33.8427,33.8821,3500.0
2005-08-08 14:00:00,51.58,51.59,51.56,51.57,1900.0,33.8755,33.8821,33.8624,33.869,1900.0
2005-08-08 14:05:00,51.55,51.56,51.53,51.53,2900.0,33.8558,33.8624,33.8427,33.8427,2900.0
2005-08-08 14:10:00,51.52,51.52,51.47,51.47,7100.0,33.8361,33.8361,33.8033,33.8033,7100.0
2005-08-08 14:15:00,51.47,51.47,51.44,51.44,4100.0,33.8033,33.8033,33.7836,33.7836,4100.0
2005-08-08 14:20:00,51.44,51.45,51.43,51.43,5400.0,33.7836,33.7902,33.777,33.777,5400.0
2005-08-08 14:25:00,51.41,51.44,51.37,51.38,3500.0,33.7639,33.7836,33.7376,33.7442,3500.0
2005-08-08 14:30:00,51.38,51.42,51.38,51.39,7200.0,33.7442,33.7705,33.7442,33.7508,7200.0
2005-08-08 14:35:00,51.39,51.39,51.37,51.38,2700.0,33.7508,33.7508,33.7376,33.7442,2700.0
2005-08-08 14:40:00,51.38,51.38,51.26,51.28,15700.0,33.7442,33.7442,33.6654,33.6785,15700.0
2005-08-08 14:45:00,51.29,51.29,51.26,51.26,3600.0,33.6851,33.6851,33.6654,33.6654,3600.0
2005-08-08 14:50:00,51.27,51.28,51.26,51.27,11000.0,33.6719,33.6785,33.6654,33.6719,11000.0
2005-08-08 14:55:00,51.27,51.31,51.26,51.28,6100.0,33.6719,33.6982,33.6654,33.6785,6100.0
2005-08-08 15:00:00,51.27,51.27,51.24,51.24,2400.0,33.6719,33.6719,33.6522,33.6522,2400.0
2005-08-08 15:05:00,51.23,51.23,51.22,51.22,1300.0,33.6457,33.6457,33.6391,33.6391,1300.0
2005-08-08 15:10:00,51.22,51.22,51.22,51.22,2700.0,33.6391,33.6391,33.6391,33.6391,2700.0
2005-08-08 15:15:00,51.22,51.23,51.22,51.23,4000.0,33.6391,33.6457,33.6391,33.6457,4000.0
2005-08-08 15:20:00,51.22,51.22,51.16,51.16,7100.0,33.6391,33.6391,33.5997,33.5997,7100.0
2005-08-08 15:25:00,51.16,51.18,51.16,51.18,4300.0,33.5997,33.6128,33.5997,33.6128,4300.0
2005-08-08 15:30:00,51.18,51.22,51.17,51.22,6200.0,33.6128,33.6391,33.6063,33.6391,6200.0
2005-08-08 15:35:00,51.22,51.22,51.2,51.2,8000.0,33.6391,33.6391,33.626,33.626,8000.0
2005-08-08 15:40:00,51.2,51.21,51.14,51.17,7400.0,33.626,33.6325,33.5866,33.6063,7400.0
2005-08-08 15:45:00,51.17,51.18,51.1,51.1,5600.0,33.6063,33.6128,33.5603,33.5603,5600.0
2005-08-08 15:50:00,51.09,51.11,51.08,51.1,14200.0,33.5537,33.5669,33.5472,33.5603,14200.0
2005-08-08 15:55:00,51.09,51.15,51.09,51.1,22700.0,33.5537,33.5931,33.5537,33.5603,22700.0
2005-08-09 09:30:00,51.97,51.97,51.97,51.97,200.0,34.1317,34.1317,34.1317,34.1317,200.0
2005-08-09 09:35:00,51.4,51.44,51.29,51.43,11600.0,33.7573,33.7836,33.6851,33.777,11600.0
2005-08-09 09:40:00,51.44,51.44,51.39,51.41,3900.0,33.7836,33.7836,33.7508,33.7639,3900.0
2005-08-09 09:45:00,51.41,51.6,51.39,51.48,7300.0,33.7639,33.8887,33.7508,33.8099,7300.0
2005-08-09 09:50:00,51.46,51.5,51.4,51.44,21700.0,33.7967,33.823,33.7573,33.7836,21700.0
2005-08-09 09:55:00,51.48,51.63,51.45,51.62,11900.0,33.8099,33.9084,33.7902,33.9018,11900.0
2005-08-09 10:00:00,51.64,51.66,51.63,51.66,4400.0,33.9149,33.9281,33.9084,33.9281,4400.0
2005-08-09 10:05:00,51.67,51.67,51.53,51.54,4500.0,33.9346,33.9346,33.8427,33.8493,4500.0
2005-08-09 10:10:00,51.54,51.55,51.45,51.49,8700.0,33.8493,33.8558,33.7902,33.8164,8700.0
2005-08-09 10:15:00,51.5,51.5,51.49,51.5,8200.0,33.823,33.823,33.8164,33.823,8200.0
2005-08-09 10:20:00,51.5,51.54,51.5,51.54,6000.0,33.823,33.8493,33.823,33.8493,6000.0
2005-08-09 10:25:00,51.55,51.57,51.46,51.46,10700.0,33.8558,33.869,33.7967,33.7967,10700.0
2005-08-09 10:30:00,51.47,51.48,51.46,51.48,5000.0,33.8033,33.8099,33.7967,33.8099,5000.0
2005-08-09 10:35:00,51.5,51.6,51.5,51.56,10500.0,33.823,33.8887,33.823,33.8624,10500.0
2005-08-09 10:40:00,51.57,51.64,51.57,51.59,6900.0,33.869,33.9149,33.869,33.8821,6900.0
2005-08-09 10:45:00,51.62,51.66,51.6,51.66,2000.0,33.9018,33.9281,33.8887,33.9281,2000.0
2005-08-09 10:50:00,51.65,51.67,51.64,51.67,4300.0,33.9215,33.9346,33.9149,33.9346,4300.0
2005-08-09 10:55:00,51.67,51.7,51.63,51.69,3300.0,33.9346,33.9544,33.9084,33.9478,3300.0
2005-08-09 11:00:00,51.68,51.73,51.68,51.73,4000.0,33.9412,33.9741,33.9412,33.9741,4000.0
2005-08-09 11:05:00,51.72,51.72,51.7,51.7,2900.0,33.9675,33.9675,33.9544,33.9544,2900.0
2005-08-09 11:10:00,51.7,51.72,51.68,51.71,9700.0,33.9544,33.9675,33.9412,33.9609,9700.0
2005-08-09 11:15:00,51.71,51.76,51.71,51.75,5300.0,33.9609,33.9938,33.9609,33.9872,5300.0
2005-08-09 11:20:00,51.74,51.83,51.74,51.77,15200.0,33.9806,34.0397,33.9806,34.0003,15200.0
2005-08-09 11:25:00,51.77,51.78,51.75,51.76,4800.0,34.0003,34.0069,33.9872,33.9938,4800.0
2005-08-09 11:30:00,51.76,51.8,51.76,51.8,3000.0,33.9938,34.02,33.9938,34.02,3000.0
2005-08-09 11:35:00,51.79,51.8,51.78,51.79,4100.0,34.0135,34.02,34.0069,34.0135,4100.0
2005-08-09 11:40:00,51.79,51.83,51.79,51.82,7100.0,34.0135,34.0397,34.0135,34.0332,7100.0
2005-08-09 11:45:00,51.81,51.81,51.77,51.79,3100.0,34.0266,34.0266,34.0003,34.0135,3100.0
2005-08-09 11:50:00,51.79,51.82,51.79,51.82,3900.0,34.0135,34.0332,34.0135,34.0332,3900.0
2005-08-09 11:55:00,51.82,51.86,51.82,51.86,4300.0,34.0332,34.0594,34.0332,34.0594,4300.0
2005-08-09 12:00:00,51.86,51.86,51.84,51.84,4800.0,34.0594,34.0594,34.0463,34.0463,4800.0
2005-08-09 12:05:00,51.84,51.85,51.84,51.85,7300.0,34.0463,34.0529,34.0463,34.0529,7300.0
2005-08-09 12:10:00,51.86,51.86,51.85,51.86,1300.0,34.0594,34.0594,34.0529,34.0594,1300.0
2005-08-09 12:15:00,51.86,51.87,51.84,51.85,2400.0,34.0594,34.066,34.0463,34.0529,2400.0
2005-08-09 12:20:00,51.86,51.87,51.84,51.85,1900.0,34.0594,34.066,34.0463,34.0529,1900.0
2005-08-09 12:25:00,51.86,51.86,51.85,51.86,2200.0,34.0594,34.0594,34.0529,34.0594,2200.0
2005-08-09 12:30:00,51.86,51.87,51.85,51.85,4700.0,34.0594,34.066,34.0529,34.0529,4700.0
2005-08-09 12:35:00,51.86,51.87,51.86,51.87,3000.0,34.0594,34.066,34.0594,34.066,3000.0
2005-08-09 12:40:00,51.86,51.87,51.85,51.86,5100.0,34.0594,34.066,34.0529,34.0594,5100.0
2005-08-09 12:45:00,51.87,51.87,51.82,51.85,5900.0,34.066,34.066,34.0332,34.0529,5900.0
2005-08-09 12:50:00,51.86,51.9,51.85,51.9,8200.0,34.0594,34.0857,34.0529,34.0857,8200.0
2005-08-09 12:55:00,51.9,51.93,51.87,51.87,8100.0,34.0857,34.1054,34.066,34.066,8100.0
2005-08-09 13:00:00,51.9,51.92,51.9,51.9,3400.0,34.0857,34.0988,34.0857,34.0857,3400.0
2005-08-09 13:05:00,51.9,51.9,51.88,51.89,1100.0,34.0857,34.0857,34.0726,34.0791,1100.0
2005-08-09 13:10:00,51.9,51.92,51.89,51.92,10800.0,34.0857,34.0988,34.0791,34.0988,10800.0
2005-08-09 13:15:00,51.92,51.95,51.92,51.95,6700.0,34.0988,34.1185,34.0988,34.1185,6700.0
2005-08-09 13:20:00,51.95,51.96,51.95,51.96,3000.0,34.1185,34.1251,34.1185,34.1251,3000.0
2005-08-09 13:25:00,51.96,51.96,51.94,51.96,5000.0,34.1251,34.1251,34.112,34.1251,5000.0
2005-08-09 13:30:00,51.95,51.95,51.95,51.95,500.0,34.1185,34.1185,34.1185,34.1185,500.0
2005-08-09 13:35:00,51.95,51.95,51.92,51.95,5100.0,34.1185,34.1185,34.0988,34.1185,5100.0
2005-08-09 13:40:00,51.95,52.0,51.92,51.99,11300.0,34.1185,34.1514,34.0988,34.1448,11300.0
2005-08-09 13:45:00,51.98,52.01,51.96,51.97,6300.0,34.1382,34.1579,34.1251,34.1317,6300.0
2005-08-09 13:50:00,51.96,51.98,51.96,51.97,3000.0,34.1251,34.1382,34.1251,34.1317,3000.0
2005-08-09 13:55:00,51.97,51.98,51.96,51.96,4300.0,34.1317,34.1382,34.1251,34.1251,4300.0
2005-08-09 14:00:00,51.96,51.97,51.96,51.97,1100.0,34.1251,34.1317,34.1251,34.1317,1100.0
2005-08-09 14:05:00,51.97,51.97,51.96,51.97,2200.0,34.1317,34.1317,34.1251,34.1317,2200.0
2005-08-09 14:10:00,51.97,51.99,51.96,51.96,5300.0,34.1317,34.1448,34.1251,34.1251,5300.0
2005-08-09 14:15:00,51.96,52.0,51.96,52.0,9500.0,34.1251,34.1514,34.1251,34.1514,9500.0
2005-08-09 14:20:00,52.0,52.07,52.0,52.01,6600.0,34.1514,34.1974,34.1514,34.1579,6600.0
2005-08-09 14:25:00,52.01,52.1,52.0,52.08,14900.0,34.1579,34.2171,34.1514,34.2039,14900.0
2005-08-09 14:30:00,52.09,52.1,52.07,52.1,14500.0,34.2105,34.2171,34.1974,34.2171,14500.0
2005-08-09 14:35:00,52.1,52.11,52.09,52.1,8900.0,34.2171,34.2236,34.2105,34.2171,8900.0
2005-08-09 14:40:00,52.1,52.12,52.02,52.02,8000.0,34.2171,34.2302,34.1645,34.1645,8000.0
2005-08-09 14:45:00,52.0,52.06,52.0,52.04,6800.0,34.1514,34.1908,34.1514,34.1776,6800.0
2005-08-09 14:50:00,52.04,52.08,52.01,52.08,9400.0,34.1776,34.2039,34.1579,34.2039,9400.0
2005-08-09 14:55:00,52.06,52.1,52.03,52.05,16100.0,34.1908,34.2171,34.1711,34.1842,16100.0
2005-08-09 15:00:00,52.05,52.05,51.97,52.0,12000.0,34.1842,34.1842,34.1317,34.1514,12000.0
2005-08-09 15:05:00,52.01,52.04,51.95,52.04,4700.0,34.1579,34.1776,34.1185,34.1776,4700.0
2005-08-09 15:10:00,52.04,52.04,51.97,52.0,13800.0,34.1776,34.1776,34.1317,34.1514,13800.0
2005-08-09 15:15:00,51.99,51.99,51.93,51.93,4100.0,34.1448,34.1448,34.1054,34.1054,4100.0
2005-08-09 15:20:00,51.95,51.96,51.94,51.94,8000.0,34.1185,34.1251,34.112,34.112,8000.0
2005-08-09 15:25:00,51.94,51.94,51.86,51.86,5600.0,34.112,34.112,34.0594,34.0594,5600.0
2005-08-09 15:30:00,51.86,51.9,51.86,51.9,7900.0,34.0594,34.0857,34.0594,34.0857,7900.0
2005-08-09 15:35:00,51.9,51.9,51.88,51.88,5300.0,34.0857,34.0857,34.0726,34.0726,5300.0
2005-08-09 15:40:00,51.89,51.89,51.8,51.81,18100.0,34.0791,34.0791,34.02,34.0266,18100.0
2005-08-09 15:45:00,51.8,51.87,51.78,51.83,38700.0,34.02,34.066,34.0069,34.0397,38700.0
2005-08-09 15:50:00,51.83,51.83,51.77,51.81,21100.0,34.0397,34.0397,34.0003,34.0266,21100.0
2005-08-09 15:55:00,51.8,51.87,51.78,51.87,22000.0,34.02,34.066,34.0069,34.066,22000.0
2005-08-10 09:30:00,51.87,51.96,51.86,51.95,14600.0,34.066,34.1251,34.0594,34.1185,14600.0
2005-08-10 09:35:00,51.95,52.25,51.95,52.15,5800.0,34.1185,34.3156,34.1185,34.2499,5800.0
2005-08-10 09:40:00,52.15,52.15,52.08,52.14,9900.0,34.2499,34.2499,34.2039,34.2433,9900.0
2005-08-10 09:45:00,52.11,52.11,52.01,52.07,8400.0,34.2236,34.2236,34.1579,34.1974,8400.0
2005-08-10 09:50:00,52.11,52.13,52.08,52.13,7500.0,34.2236,34.2368,34.2039,34.2368,7500.0
2005-08-10 09:55:00,52.14,52.31,52.14,52.3,8700.0,34.2433,34.355,34.2433,34.3484,8700.0
2005-08-10 10:00:00,52.29,52.33,52.25,52.33,9600.0,34.3418,34.3681,34.3156,34.3681,9600.0
2005-08-10 10:05:00,52.38,52.45,52.38,52.39,7200.0,34.4009,34.4469,34.4009,34.4075,7200.0
2005-08-10 10:10:00,52.39,52.41,52.35,52.35,8400.0,34.4075,34.4206,34.3812,34.3812,8400.0
2005-08-10 10:15:00,52.35,52.47,52.35,52.38,6800.0,34.3812,34.4601,34.3812,34.4009,6800.0
2005-08-10 10:20:00,52.35,52.42,52.32,52.4,4300.0,34.3812,34.4272,34.3615,34.4141,4300.0
2005-08-10 10:25:00,52.43,52.48,52.37,52.38,4200.0,34.4338,34.4666,34.3944,34.4009,4200.0
2005-08-10 10:30:00,52.41,52.57,52.41,52.48,4900.0,34.4206,34.5257,34.4206,34.4666,4900.0
2005-08-10 10:35:00,52.44,52.44,52.37,52.38,4600.0,34.4404,34.4404,34.3944,34.4009,4600.0
2005-08-10 10:40:00,52.37,52.38,52.3,52.3,6000.0,34.3944,34.4009,34.3484,34.3484,6000.0
2005-08-10 10:45:00,52.3,52.43,52.29,52.38,8800.0,34.3484,34.4338,34.3418,34.4009,8800.0
2005-08-10 10:50:00,52.43,52.46,52.42,52.42,2700.0,34.4338,34.4535,34.4272,34.4272,2700.0
2005-08-10 10:55:00,52.4,52.41,52.37,52.37,1800.0,34.4141,34.4206,34.3944,34.3944,1800.0
2005-08-10 11:00:00,52.35,52.35,52.32,52.34,4500.0,34.3812,34.3812,34.3615,34.3747,4500.0
2005-08-10 11:05:00,52.34,52.34,52.3,52.32,6800.0,34.3747,34.3747,34.3484,34.3615,6800.0
2005-08-10 11:10:00,52.34,52.34,52.31,52.32,2900.0,34.3747,34.3747,34.355,34.3615,2900.0
2005-08-10 11:15:00,52.32,52.35,52.3,52.3,4400.0,34.3615,34.3812,34.3484,34.3484,4400.0
2005-08-10 11:20:00,52.3,52.3,52.29,52.29,1000.0,34.3484,34.3484,34.3418,34.3418,1000.0
2005-08-10 11:25:00,52.29,52.31,52.29,52.3,3500.0,34.3418,34.355,34.3418,34.3484,3500.0
2005-08-10 11:30:00,52.31,52.31,52.31,52.31,1200.0,34.355,34.355,34.355,34.355,1200.0
2005-08-10 11:35:00,52.31,52.31,52.31,52.31,0.0,34.355,34.355,34.355,34.355,0.0
2005-08-10 11:40:00,52.3,52.31,52.3,52.31,6500.0,34.3484,34.355,34.3484,34.355,6500.0
2005-08-10 11:45:00,52.34,52.34,52.31,52.31,2700.0,34.3747,34.3747,34.355,34.355,2700.0
2005-08-10 11:50:00,52.31,52.36,52.31,52.34,2600.0,34.355,34.3878,34.355,34.3747,2600.0
2005-08-10 11:55:00,52.35,52.38,52.35,52.36,2900.0,34.3812,34.4009,34.3812,34.3878,2900.0
2005-08-10 12:00:00,52.36,52.36,52.36,52.36,400.0,34.3878,34.3878,34.3878,34.3878,400.0
2005-08-10 12:05:00,52.36,52.45,52.36,52.39,12100.0,34.3878,34.4469,34.3878,34.4075,12100.0
2005-08-10 12:10:00,52.37,52.39,52.36,52.36,5900.0,34.3944,34.4075,34.3878,34.3878,5900.0
2005-08-10 12:15:00,52.36,52.37,52.33,52.34,2800.0,34.3878,34.3944,34.3681,34.3747,2800.0
2005-08-10 12:20:00,52.34,52.35,52.33,52.34,2500.0,34.3747,34.3812,34.3681,34.3747,2500.0
2005-08-10 12:25:00,52.32,52.32,52.3,52.3,5200.0,34.3615,34.3615,34.3484,34.3484,5200.0
2005-08-10 12:30:00,52.3,52.3,52.16,52.16,6800.0,34.3484,34.3484,34.2565,34.2565,6800.0
2005-08-10 12:35:00,52.16,52.17,52.06,52.16,10800.0,34.2565,34.263,34.1908,34.2565,10800.0
2005-08-10 12:40:00,52.14,52.16,52.11,52.11,8000.0,34.2433,34.2565,34.2236,34.2236,8000.0
2005-08-10 12:45:00,52.09,52.09,52.0,52.08,13700.0,34.2105,34.2105,34.1514,34.2039,13700.0
2005-08-10 12:50:00,52.08,52.12,52.08,52.12,4100.0,34.2039,34.2302,34.2039,34.2302,4100.0
2005-08-10 12:55:00,52.12,52.18,52.12,52.14,4300.0,34.2302,34.2696,34.2302,34.2433,4300.0
2005-08-10 13:00:00,52.15,52.15,52.12,52.12,4100.0,34.2499,34.2499,34.2302,34.2302,4100.0
2005-08-10 13:05:00,52.13,52.14,52.13,52.14,2500.0,34.2368,34.2433,34.2368,34.2433,2500.0
2005-08-10 13:10:00,52.14,52.14,52.12,52.12,8100.0,34.2433,34.2433,34.2302,34.2302,8100.0
2005-08-10 13:15:00,52.12,52.13,52.11,52.13,4900.0,34.2302,34.2368,34.2236,34.2368,4900.0
2005-08-10 13:20:00,52.14,52.14,52.11,52.13,5500.0,34.2433,34.2433,34.2236,34.2368,5500.0
2005-08-10 13:25:00,52.13,52.15,52.11,52.12,3700.0,34.2368,34.2499,34.2236,34.2302,3700.0
2005-08-10 13:30:00,52.12,52.15,52.12,52.13,3500.0,34.2302,34.2499,34.2302,34.2368,3500.0
2005-08-10 13:35:00,52.14,52.15,52.13,52.14,3200.0,34.2433,34.2499,34.2368,34.2433,3200.0
2005-08-10 13:40:00,52.13,52.13,52.11,52.11,2100.0,34.2368,34.2368,34.2236,34.2236,2100.0
2005-08-10 13:45:00,52.1,52.1,52.01,52.01,4600.0,34.2171,34.2171,34.1579,34.1579,4600.0
2005-08-10 13:50:00,52.02,52.02,51.99,52.0,5700.0,34.1645,34.1645,34.1448,34.1514,5700.0
2005-08-10 13:55:00,52.0,52.0,51.98,51.98,2300.0,34.1514,34.1514,34.1382,34.1382,2300.0
2005-08-10 14:00:00,51.97,51.97,51.94,51.96,7100.0,34.1317,34.1317,34.112,34.1251,7100.0
2005-08-10 14:05:00,51.97,51.98,51.96,51.96,8300.0,34.1317,34.1382,34.1251,34.1251,8300.0
2005-08-10 14:10:00,51.97,51.97,51.93,51.94,4400.0,34.1317,34.1317,34.1054,34.112,4400.0
2005-08-10 14:15:00,51.94,51.94,51.92,51.92,4500.0,34.112,34.112,34.0988,34.0988,4500.0
2005-08-10 14:20:00,51.92,51.92,51.86,51.87,7400.0,34.0988,34.0988,34.0594,34.066,7400.0
2005-08-10 14:25:00,51.87,51.87,51.75,51.76,10100.0,34.066,34.066,33.9872,33.9938,10100.0
2005-08-10 14:30:00,51.76,51.78,51.71,51.71,12200.0,33.9938,34.0069,33.9609,33.9609,12200.0
2005-08-10 14:35:00,51.71,51.71,51.68,51.69,13200.0,33.9609,33.9609,33.9412,33.9478,13200.0
2005-08-10 14:40:00,51.68,51.68,51.64,51.67,14300.0,33.9412,33.9412,33.9149,33.9346,14300.0
2005-08-10 14:45:00,51.67,51.75,51.66,51.68,8200.0,33.9346,33.9872,33.9281,33.9412,8200.0
2005-08-10 14:50:00,51.67,51.67,51.58,51.6,7000.0,33.9346,33.9346,33.8755,33.8887,7000.0
2005-08-10 14:55:00,51.6,51.61,51.56,51.57,7700.0,33.8887,33.8952,33.8624,33.869,7700.0
2005-08-10 15:00:00,51.57,51.59,51.55,51.57,10100.0,33.869,33.8821,33.8558,33.869,10100.0
2005-08-10 15:05:00,51.58,51.6,51.57,51.6,6000.0,33.8755,33.8887,33.869,33.8887,6000.0
2005-08-10 15:10:00,51.6,51.62,51.59,51.59,11800.0,33.8887,33.9018,33.8821,33.8821,11800.0
2005-08-10 15:15:00,51.59,51.59,51.57,51.58,7000.0,33.8821,33.8821,33.869,33.8755,7000.0
2005-08-10 15:20:00,51.57,51.58,51.55,51.56,6400.0,33.869,33.8755,33.8558,33.8624,6400.0
2005-08-10 15:25:00,51.56,51.63,51.55,51.61,13100.0,33.8624,33.9084,33.8558,33.8952,13100.0
2005-08-10 15:30:00,51.61,51.65,51.61,51.63,4300.0,33.8952,33.9215,33.8952,33.9084,4300.0
2005-08-10 15:35:00,51.65,51.7,51.61,51.62,7500.0,33.9215,33.9544,33.8952,33.9018,7500.0
2005-08-10 15:40:00,51.62,51.65,51.61,51.61,10300.0,33.9018,33.9215,33.8952,33.8952,10300.0
2005-08-10 15:45:00,51.6,51.6,51.56,51.57,7600.0,33.8887,33.8887,33.8624,33.869,7600.0
2005-08-10 15:50:00,51.57,51.59,51.54,51.54,24700.0,33.869,33.8821,33.8493,33.8493,24700.0
2005-08-10 15:55:00,51.53,51.62,51.53,51.6,33200.0,33.8427,33.9018,33.8427,33.8887,33200.0
2005-08-11 09:30:00,51.25,51.26,51.25,51.26,8600.0,33.8035,33.8101,33.8035,33.8101,8600.0
2005-08-11 09:35:00,51.35,51.53,51.35,51.53,3900.0,33.8694,33.9882,33.8694,33.9882,3900.0
2005-08-11 09:40:00,51.51,51.7,51.46,51.7,4700.0,33.975,34.1003,33.942,34.1003,4700.0
2005-08-11 09:45:00,51.69,51.69,51.55,51.55,7000.0,34.0937,34.0937,34.0013,34.0013,7000.0
2005-08-11 09:50:00,51.56,51.69,51.51,51.63,8400.0,34.0079,34.0937,33.975,34.0541,8400.0
2005-08-11 09:55:00,51.6,51.69,51.59,51.69,21400.0,34.0343,34.0937,34.0277,34.0937,21400.0
2005-08-11 10:00:00,51.64,51.68,51.6,51.64,11900.0,34.0607,34.0871,34.0343,34.0607,11900.0
2005-08-11 10:05:00,51.64,51.7,51.5,51.68,8100.0,34.0607,34.1003,33.9684,34.0871,8100.0
2005-08-11 10:10:00,51.68,51.76,51.68,51.76,4200.0,34.0871,34.1399,34.0871,34.1399,4200.0
2005-08-11 10:15:00,51.74,51.76,51.67,51.68,4800.0,34.1267,34.1399,34.0805,34.0871,4800.0
2005-08-11 10:20:00,51.64,51.66,51.6,51.66,2400.0,34.0607,34.0739,34.0343,34.0739,2400.0
2005-08-11 10:25:00,51.68,51.85,51.68,51.82,5800.0,34.0871,34.1992,34.0871,34.1794,5800.0
2005-08-11 10:30:00,51.82,51.82,51.73,51.73,6200.0,34.1794,34.1794,34.1201,34.1201,6200.0
2005-08-11 10:35:00,51.72,51.79,51.65,51.79,8400.0,34.1135,34.1596,34.0673,34.1596,8400.0
2005-08-11 10:40:00,51.8,51.8,51.73,51.74,7900.0,34.1662,34.1662,34.1201,34.1267,7900.0
2005-08-11 10:45:00,51.71,51.71,51.68,51.69,3400.0,34.1069,34.1069,34.0871,34.0937,3400.0
2005-08-11 10:50:00,51.7,51.74,51.7,51.73,5000.0,34.1003,34.1267,34.1003,34.1201,5000.0
2005-08-11 10:55:00,51.73,51.73,51.69,51.69,10300.0,34.1201,34.1201,34.0937,34.0937,10300.0
2005-08-11 11:00:00,51.69,51.72,51.69,51.71,4600.0,34.0937,34.1135,34.0937,34.1069,4600.0
2005-08-11 11:05:00,51.71,51.75,51.69,51.75,12500.0,34.1069,34.1333,34.0937,34.1333,12500.0
2005-08-11 11:10:00,51.71,51.73,51.71,51.72,3500.0,34.1069,34.1201,34.1069,34.1135,3500.0
2005-08-11 11:15:00,51.72,51.72,51.71,51.72,4400.0,34.1135,34.1135,34.1069,34.1135,4400.0
2005-08-11 11:20:00,51.71,51.77,51.7,51.77,10100.0,34.1069,34.1465,34.1003,34.1465,10100.0
2005-08-11 11:25:00,51.76,51.77,51.75,51.75,5400.0,34.1399,34.1465,34.1333,34.1333,5400.0
2005-08-11 11:30:00,51.76,51.79,51.76,51.77,9500.0,34.1399,34.1596,34.1399,34.1465,9500.0
2005-08-11 11:35:00,51.75,51.76,51.69,51.72,6000.0,34.1333,34.1399,34.0937,34.1135,6000.0
2005-08-11 11:40:00,51.7,51.83,51.7,51.81,5200.0,34.1003,34.186,34.1003,34.1728,5200.0
2005-08-11 11:45:00,51.83,51.9,51.83,51.9,6000.0,34.186,34.2322,34.186,34.2322,6000.0
2005-08-11 11:50:00,51.9,51.93,51.88,51.92,5200.0,34.2322,34.252,34.219,34.2454,5200.0
2005-08-11 11:55:00,51.93,51.97,51.92,51.92,5400.0,34.252,34.2784,34.2454,34.2454,5400.0
2005-08-11 12:00:00,51.9,51.97,51.88,51.95,7500.0,34.2322,34.2784,34.219,34.2652,7500.0
2005-08-11 12:05:00,51.94,51.95,51.92,51.92,4400.0,34.2586,34.2652,34.2454,34.2454,4400.0
2005-08-11 12:10:00,51.92,51.94,51.92,51.94,2700.0,34.2454,34.2586,34.2454,34.2586,2700.0
2005-08-11 12:15:00,51.92,51.92,51.89,51.89,3400.0,34.2454,34.2454,34.2256,34.2256,3400.0
2005-08-11 12:20:00,51.89,51.89,51.86,51.86,11000.0,34.2256,34.2256,34.2058,34.2058,11000.0
2005-08-11 12:25:00,51.87,51.87,51.85,51.86,6500.0,34.2124,34.2124,34.1992,34.2058,6500.0
2005-08-11 12:30:00,51.85,51.89,51.83,51.83,6500.0,34.1992,34.2256,34.186,34.186,6500.0
2005-08-11 12:35:00,51.83,51.87,51.83,51.87,6500.0,34.186,34.2124,34.186,34.2124,6500.0
2005-08-11 12:40:00,51.87,51.88,51.87,51.88,3400.0,34.2124,34.219,34.2124,34.219,3400.0
2005-08-11 12:45:00,51.89,51.9,51.89,51.9,3700.0,34.2256,34.2322,34.2256,34.2322,3700.0
2005-08-11 12:50:00,51.9,51.92,51.9,51.92,3200.0,34.2322,34.2454,34.2322,34.2454,3200.0
2005-08-11 12:55:00,51.92,51.97,51.92,51.97,2900.0,34.2454,34.2784,34.2454,34.2784,2900.0
2005-08-11 13:00:00,51.96,51.97,51.96,51.97,2300.0,34.2718,34.2784,34.2718,34.2784,2300.0
2005-08-11 13:05:00,51.96,52.01,51.96,52.01,6300.0,34.2718,34.3048,34.2718,34.3048,6300.0
2005-08-11 13:10:00,52.02,52.02,52.01,52.02,6800.0,34.3114,34.3114,34.3048,34.3114,6800.0
2005-08-11 13:15:00,52.02,52.04,52.0,52.0,4100.0,34.3114,34.3245,34.2982,34.2982,4100.0
2005-08-11 13:20:00,51.99,52.05,51.99,52.05,5600.0,34.2916,34.3311,34.2916,34.3311,5600.0
2005-08-11 13:25:00,52.05,52.11,52.05,52.11,1900.0,34.3311,34.3707,34.3311,34.3707,1900.0
2005-08-11 13:30:00,52.1,52.1,52.08,52.09,4100.0,34.3641,34.3641,34.3509,34.3575,4100.0
2005-08-11 13:35:00,52.05,52.09,52.05,52.09,4700.0,34.3311,34.3575,34.3311,34.3575,4700.0
2005-08-11 13:40:00,52.07,52.1,52.07,52.08,4800.0,34.3443,34.3641,34.3443,34.3509,4800.0
2005-08-11 13:45:00,52.08,52.1,52.07,52.07,10500.0,34.3509,34.3641,34.3443,34.3443,10500.0
2005-08-11 13:50:00,52.06,52.06,52.01,52.05,3000.0,34.3377,34.3377,34.3048,34.3311,3000.0
2005-08-11 13:55:00,52.05,52.07,52.02,52.05,4500.0,34.3311,34.3443,34.3114,34.3311,4500.0
2005-08-11 14:00:00,52.05,52.05,52.02,52.02,4700.0,34.3311,34.3311,34.3114,34.3114,4700.0
2005-08-11 14:05:00,52.0,52.01,51.99,52.01,3800.0,34.2982,34.3048,34.2916,34.3048,3800.0
2005-08-11 14:10:00,52.01,52.01,51.99,51.99,2800.0,34.3048,34.3048,34.2916,34.2916,2800.0
2005-08-11 14:15:00,51.98,51.98,51.88,51.93,7600.0,34.285,34.285,34.219,34.252,7600.0
2005-08-11 14:20:00,51.9,51.9,51.86,51.86,1600.0,34.2322,34.2322,34.2058,34.2058,1600.0
2005-08-11 14:25:00,51.84,51.85,51.78,51.79,6600.0,34.1926,34.1992,34.1531,34.1596,6600.0
2005-08-11 14:30:00,51.8,51.91,51.8,51.91,3200.0,34.1662,34.2388,34.1662,34.2388,3200.0
2005-08-11 14:35:00,51.91,51.91,51.87,51.88,4000.0,34.2388,34.2388,34.2124,34.219,4000.0
2005-08-11 14:40:00,51.87,52.02,51.87,51.99,5900.0,34.2124,34.3114,34.2124,34.2916,5900.0
2005-08-11 14:45:00,52.01,52.03,52.0,52.0,7600.0,34.3048,34.3179,34.2982,34.2982,7600.0
2005-08-11 14:50:00,51.99,52.0,51.96,51.99,3400.0,34.2916,34.2982,34.2718,34.2916,3400.0
2005-08-11 14:55:00,51.98,52.04,51.97,52.03,9000.0,34.285,34.3245,34.2784,34.3179,9000.0
2005-08-11 15:00:00,52.03,52.03,51.96,52.03,6200.0,34.3179,34.3179,34.2718,34.3179,6200.0
2005-08-11 15:05:00,52.02,52.04,52.01,52.04,8100.0,34.3114,34.3245,34.3048,34.3245,8100.0
2005-08-11 15:10:00,52.03,52.2,52.03,52.19,15000.0,34.3179,34.4301,34.3179,34.4235,15000.0
2005-08-11 15:15:00,52.2,52.28,52.19,52.27,16400.0,34.4301,34.4828,34.4235,34.4762,16400.0
2005-08-11 15:20:00,52.26,52.27,52.24,52.26,12300.0,34.4697,34.4762,34.4565,34.4697,12300.0
2005-08-11 15:25:00,52.26,52.3,52.24,52.24,15000.0,34.4697,34.496,34.4565,34.4565,15000.0
2005-08-11 15:30:00,52.24,52.25,52.12,52.18,29600.0,34.4565,34.4631,34.3773,34.4169,29600.0
2005-08-11 15:35:00,52.18,52.22,52.15,52.22,10000.0,34.4169,34.4433,34.3971,34.4433,10000.0
2005-08-11 15:40:00,52.22,52.36,52.22,52.34,14700.0,34.4433,34.5356,34.4433,34.5224,14700.0
2005-08-11 15:45:00,52.33,52.34,52.33,52.33,9200.0,34.5158,34.5224,34.5158,34.5158,9200.0
2005-08-11 15:50:00,52.33,52.34,52.27,52.28,16900.0,34.5158,34.5224,34.4762,34.4828,16900.0
2005-08-11 15:55:00,52.27,52.31,52.26,52.31,23600.0,34.4762,34.5026,34.4697,34.5026,23600.0
2005-08-12 09:30:00,52.1,52.1,51.99,52.07,10200.0,34.3641,34.3641,34.2916,34.3443,10200.0
2005-08-12 09:35:00,52.11,52.18,52.11,52.11,1500.0,34.3707,34.4169,34.3707,34.3707,1500.0
2005-08-12 09:40:00,51.7,51.88,51.65,51.85,12500.0,34.1003,34.219,34.0673,34.1992,12500.0
2005-08-12 09:45:00,51.88,51.92,51.84,51.9,10100.0,34.219,34.2454,34.1926,34.2322,10100.0
2005-08-12 09:50:00,51.9,52.04,51.9,51.96,17600.0,34.2322,34.3245,34.2322,34.2718,17600.0
2005-08-12 09:55:00,51.95,51.96,51.94,51.95,4000.0,34.2652,34.2718,34.2586,34.2652,4000.0
2005-08-12 10:00:00,51.9,51.95,51.86,51.95,14900.0,34.2322,34.2652,34.2058,34.2652,14900.0
2005-08-12 10:05:00,51.96,51.98,51.93,51.98,7000.0,34.2718,34.285,34.252,34.285,7000.0
2005-08-12 10:10:00,51.98,52.11,51.95,52.11,10900.0,34.285,34.3707,34.2652,34.3707,10900.0
2005-08-12 10:15:00,52.05,52.07,52.01,52.01,3600.0,34.3311,34.3443,34.3048,34.3048,3600.0
2005-08-12 10:20:00,52.01,52.03,52.0,52.02,4600.0,34.3048,34.3179,34.2982,34.3114,4600.0
2005-08-12 10:25:00,52.02,52.03,52.0,52.03,4500.0,34.3114,34.3179,34.2982,34.3179,4500.0
2005-08-12 10:30:00,52.03,52.03,51.95,52.02,5300.0,34.3179,34.3179,34.2652,34.3114,5300.0
2005-08-12 10:35:00,52.02,52.02,51.98,52.01,9100.0,34.3114,34.3114,34.285,34.3048,9100.0
2005-08-12 10:40:00,52.01,52.01,52.0,52.01,8500.0,34.3048,34.3048,34.2982,34.3048,8500.0
2005-08-12 10:45:00,52.0,52.01,52.0,52.01,4500.0,34.2982,34.3048,34.2982,34.3048,4500.0
2005-08-12 10:50:00,52.0,52.0,51.98,51.98,1600.0,34.2982,34.2982,34.285,34.285,1600.0
2005-08-12 10:55:00,51.98,52.01,51.98,52.0,7100.0,34.285,34.3048,34.285,34.2982,7100.0
2005-08-12 11:00:00,52.0,52.09,52.0,52.05,5400.0,34.2982,34.3575,34.2982,34.3311,5400.0
2005-08-12 11:05:00,52.05,52.1,52.04,52.09,2700.0,34.3311,34.3641,34.3245,34.3575,2700.0
2005-08-12 11:10:00,52.08,52.12,52.08,52.12,2900.0,34.3509,34.3773,34.3509,34.3773,2900.0
2005-08-12 11:15:00,52.12,52.13,52.1,52.11,7000.0,34.3773,34.3839,34.3641,34.3707,7000.0
2005-08-12 11:20:00,52.1,52.13,52.1,52.11,5100.0,34.3641,34.3839,34.3641,34.3707,5100.0
2005-08-12 11:25:00,52.11,52.12,52.11,52.12,3600.0,34.3707,34.3773,34.3707,34.3773,3600.0
2005-08-12 11:30:00,52.11,52.18,52.11,52.18,8600.0,34.3707,34.4169,34.3707,34.4169,8600.0
2005-08-12 11:35:00,52.18,52.21,52.16,52.17,15200.0,34.4169,34.4367,34.4037,34.4103,15200.0
2005-08-12 11:40:00,52.16,52.18,52.13,52.15,6200.0,34.4037,34.4169,34.3839,34.3971,6200.0
2005-08-12 11:45:00,52.15,52.17,52.15,52.15,10800.0,34.3971,34.4103,34.3971,34.3971,10800.0
2005-08-12 11:50:00,52.16,52.16,52.12,52.12,1100.0,34.4037,34.4037,34.3773,34.3773,1100.0
2005-08-12 11:55:00,52.15,52.15,52.11,52.12,5400.0,34.3971,34.3971,34.3707,34.3773,5400.0
2005-08-12 12:00:00,52.12,52.12,52.03,52.03,10500.0,34.3773,34.3773,34.3179,34.3179,10500.0
2005-08-12 12:05:00,52.01,52.06,52.01,52.06,8600.0,34.3048,34.3377,34.3048,34.3377,8600.0
2005-08-12 12:10:00,52.06,52.1,52.06,52.09,4200.0,34.3377,34.3641,34.3377,34.3575,4200.0
2005-08-12 12:15:00,52.09,52.1,52.09,52.1,4800.0,34.3575,34.3641,34.3575,34.3641,4800.0
2005-08-12 12:20:00,52.1,52.11,52.1,52.1,5700.0,34.3641,34.3707,34.3641,34.3641,5700.0
2005-08-12 12:25:00,52.1,52.1,52.05,52.07,10400.0,34.3641,34.3641,34.3311,34.3443,10400.0
2005-08-12 12:30:00,52.06,52.07,52.06,52.06,1800.0,34.3377,34.3443,34.3377,34.3377,1800.0
2005-08-12 12:35:00,52.04,52.04,52.01,52.02,6100.0,34.3245,34.3245,34.3048,34.3114,6100.0
2005-08-12 12:40:00,52.01,52.03,52.0,52.02,8800.0,34.3048,34.3179,34.2982,34.3114,8800.0
2005-08-12 12:45:00,52.02,52.03,52.01,52.01,7400.0,34.3114,34.3179,34.3048,34.3048,7400.0
2005-08-12 12:50:00,52.01,52.08,52.01,52.06,13400.0,34.3048,34.3509,34.3048,34.3377,13400.0
2005-08-12 12:55:00,52.06,52.12,52.06,52.11,5500.0,34.3377,34.3773,34.3377,34.3707,5500.0
2005-08-12 13:00:00,52.12,52.12,52.08,52.11,7500.0,34.3773,34.3773,34.3509,34.3707,7500.0
2005-08-12 13:05:00,52.11,52.11,52.1,52.1,9200.0,34.3707,34.3707,34.3641,34.3641,9200.0
2005-08-12 13:10:00,52.1,52.12,52.1,52.11,3900.0,34.3641,34.3773,34.3641,34.3707,3900.0
2005-08-12 13:15:00,52.11,52.12,52.11,52.12,1900.0,34.3707,34.3773,34.3707,34.3773,1900.0
2005-08-12 13:20:00,52.11,52.11,52.1,52.1,6600.0,34.3707,34.3707,34.3641,34.3641,6600.0
2005-08-12 13:25:00,52.1,52.11,52.1,52.11,5200.0,34.3641,34.3707,34.3641,34.3707,5200.0
2005-08-12 13:30:00,52.1,52.1,52.08,52.08,4500.0,34.3641,34.3641,34.3509,34.3509,4500.0
2005-08-12 13:35:00,52.08,52.08,52.06,52.07,4200.0,34.3509,34.3509,34.3377,34.3443,4200.0
2005-08-12 13:40:00,52.06,52.08,52.06,52.08,3000.0,34.3377,34.3509,34.3377,34.3509,3000.0
2005-08-12 13:45:00,52.07,52.07,52.05,52.05,4900.0,34.3443,34.3443,34.3311,34.3311,4900.0
2005-08-12 13:50:00,52.05,52.1,52.05,52.1,17200.0,34.3311,34.3641,34.3311,34.3641,17200.0
2005-08-12 13:55:00,52.09,52.09,52.05,52.06,2100.0,34.3575,34.3575,34.3311,34.3377,2100.0
2005-08-12 14:00:00,52.06,52.11,52.06,52.08,5200.0,34.3377,34.3707,34.3377,34.3509,5200.0
2005-08-12 14:05:00,52.08,52.12,52.08,52.09,5300.0,34.3509,34.3773,34.3509,34.3575,5300.0
2005-08-12 14:10:00,52.08,52.08,52.06,52.06,2500.0,34.3509,34.3509,34.3377,34.3377,2500.0
2005-08-12 14:15:00,52.07,52.09,52.06,52.09,9900.0,34.3443,34.3575,34.3377,34.3575,9900.0
2005-08-12 14:20:00,52.1,52.17,52.1,52.16,5900.0,34.3641,34.4103,34.3641,34.4037,5900.0
2005-08-12 14:25:00,52.16,52.17,52.16,52.16,3900.0,34.4037,34.4103,34.4037,34.4037,3900.0
2005-08-12 14:30:00,52.16,52.17,52.15,52.15,5100.0,34.4037,34.4103,34.3971,34.3971,5100.0
2005-08-12 14:35:00,52.15,52.16,52.12,52.13,5000.0,34.3971,34.4037,34.3773,34.3839,5000.0
2005-08-12 14:40:00,52.13,52.14,52.1,52.1,2400.0,34.3839,34.3905,34.3641,34.3641,2400.0
2005-08-12 14:45:00,52.1,52.1,52.09,52.09,1600.0,34.3641,34.3641,34.3575,34.3575,1600.0
2005-08-12 14:50:00,52.09,52.12,52.09,52.11,5900.0,34.3575,34.3773,34.3575,34.3707,5900.0
2005-08-12 14:55:00,52.11,52.11,52.1,52.1,2700.0,34.3707,34.3707,34.3641,34.3641,2700.0
2005-08-12 15:00:00,52.11,52.12,52.1,52.12,3300.0,34.3707,34.3773,34.3641,34.3773,3300.0
2005-08-12 15:05:00,52.1,52.13,52.1,52.13,5200.0,34.3641,34.3839,34.3641,34.3839,5200.0
2005-08-12 15:10:00,52.13,52.17,52.13,52.17,11000.0,34.3839,34.4103,34.3839,34.4103,11000.0
2005-08-12 15:15:00,52.16,52.16,52.14,52.14,4700.0,34.4037,34.4037,34.3905,34.3905,4700.0
2005-08-12 15:20:00,52.14,52.15,52.14,52.14,6900.0,34.3905,34.3971,34.3905,34.3905,6900.0
2005-08-12 15:25:00,52.15,52.23,52.15,52.23,7000.0,34.3971,34.4499,34.3971,34.4499,7000.0
2005-08-12 15:30:00,52.24,52.26,52.22,52.23,7200.0,34.4565,34.4697,34.4433,34.4499,7200.0
2005-08-12 15:35:00,52.23,52.26,52.22,52.26,6300.0,34.4499,34.4697,34.4433,34.4697,6300.0
2005-08-12 15:40:00,52.23,52.23,52.17,52.23,10100.0,34.4499,34.4499,34.4103,34.4499,10100.0
2005-08-12 15:45:00,52.22,52.24,52.19,52.22,14100.0,34.4433,34.4565,34.4235,34.4433,14100.0
2005-08-12 15:50:00,52.23,52.27,52.2,52.21,11600.0,34.4499,34.4762,34.4301,34.4367,11600.0
2005-08-12 15:55:00,52.17,52.21,52.15,52.16,11000.0,34.4103,34.4367,34.3971,34.4037,11000.0
2005-08-15 09:30:00,51.85,51.88,51.85,51.88,17900.0,34.1992,34.219,34.1992,34.219,17900.0
2005-08-15 09:35:00,51.88,52.05,51.88,52.05,3300.0,34.219,34.3311,34.219,34.3311,3300.0
2005-08-15 09:40:00,52.1,52.1,52.08,52.08,600.0,34.3641,34.3641,34.3509,34.3509,600.0
2005-08-15 09:45:00,52.07,52.11,51.95,51.95,8700.0,34.3443,34.3707,34.2652,34.2652,8700.0
2005-08-15 09:50:00,51.9,51.9,51.9,51.9,1200.0,34.2322,34.2322,34.2322,34.2322,1200.0
2005-08-15 09:55:00,51.9,51.92,51.89,51.92,8900.0,34.2322,34.2454,34.2256,34.2454,8900.0
2005-08-15 10:00:00,51.91,51.91,51.86,51.86,7400.0,34.2388,34.2388,34.2058,34.2058,7400.0
2005-08-15 10:05:00,51.86,51.87,51.84,51.84,8200.0,34.2058,34.2124,34.1926,34.1926,8200.0
2005-08-15 10:10:00,51.85,51.85,51.78,51.81,9800.0,34.1992,34.1992,34.1531,34.1728,9800.0
2005-08-15 10:15:00,51.79,51.8,51.73,51.8,6000.0,34.1596,34.1662,34.1201,34.1662,6000.0
2005-08-15 10:20:00,51.8,51.8,51.73,51.74,5800.0,34.1662,34.1662,34.1201,34.1267,5800.0
2005-08-15 10:25:00,51.74,51.75,51.72,51.75,7800.0,34.1267,34.1333,34.1135,34.1333,7800.0
2005-08-15 10:30:00,51.78,51.78,51.78,51.78,6000.0,34.1531,34.1531,34.1531,34.1531,6000.0
2005-08-15 10:35:00,51.78,51.82,51.78,51.82,6200.0,34.1531,34.1794,34.1531,34.1794,6200.0
2005-08-15 10:40:00,51.85,51.85,51.81,51.82,7900.0,34.1992,34.1992,34.1728,34.1794,7900.0
2005-08-15 10:45:00,51.82,51.82,51.8,51.81,3700.0,34.1794,34.1794,34.1662,34.1728,3700.0
2005-08-15 10:50:00,51.8,51.81,51.8,51.81,4100.0,34.1662,34.1728,34.1662,34.1728,4100.0
2005-08-15 10:55:00,51.81,51.84,51.8,51.84,9600.0,34.1728,34.1926,34.1662,34.1926,9600.0
2005-08-15 11:00:00,51.85,51.93,51.84,51.87,6100.0,34.1992,34.252,34.1926,34.2124,6100.0
2005-08-15 11:05:00,51.87,51.87,51.85,51.85,2000.0,34.2124,34.2124,34.1992,34.1992,2000.0
2005-08-15 11:10:00,51.84,51.84,51.81,51.81,4200.0,34.1926,34.1926,34.1728,34.1728,4200.0
2005-08-15 11:15:00,51.82,51.82,51.77,51.77,4600.0,34.1794,34.1794,34.1465,34.1465,4600.0
2005-08-15 11:20:00,51.78,51.78,51.77,51.78,7600.0,34.1531,34.1531,34.1465,34.1531,7600.0
2005-08-15 11:25:00,51.78,51.85,51.78,51.84,3300.0,34.1531,34.1992,34.1531,34.1926,3300.0
2005-08-15 11:30:00,51.84,51.84,51.79,51.79,2200.0,34.1926,34.1926,34.1596,34.1596,2200.0
2005-08-15 11:35:00,51.8,51.85,51.8,51.85,4500.0,34.1662,34.1992,34.1662,34.1992,4500.0
2005-08-15 11:40:00,51.85,51.85,51.83,51.84,2100.0,34.1992,34.1992,34.186,34.1926,2100.0
2005-08-15 11:45:00,51.84,51.89,51.84,51.89,4200.0,34.1926,34.2256,34.1926,34.2256,4200.0
2005-08-15 11:50:00,51.92,51.94,51.91,51.92,3300.0,34.2454,34.2586,34.2388,34.2454,3300.0
2005-08-15 11:55:00,51.93,51.94,51.93,51.93,1500.0,34.252,34.2586,34.252,34.252,1500.0
2005-08-15 12:00:00,51.94,51.98,51.94,51.98,3300.0,34.2586,34.285,34.2586,34.285,3300.0
2005-08-15 12:05:00,51.98,52.04,51.98,52.0,2700.0,34.285,34.3245,34.285,34.2982,2700.0
2005-08-15 12:10:00,52.01,52.05,52.01,52.04,3700.0,34.3048,34.3311,34.3048,34.3245,3700.0
2005-08-15 12:15:00,52.05,52.11,52.04,52.11,2300.0,34.3311,34.3707,34.3245,34.3707,2300.0
2005-08-15 12:20:00,52.1,52.1,52.07,52.08,7100.0,34.3641,34.3641,34.3443,34.3509,7100.0
2005-08-15 12:25:00,52.1,52.17,52.1,52.17,3100.0,34.3641,34.4103,34.3641,34.4103,3100.0
2005-08-15 12:30:00,52.17,52.27,52.17,52.27,6400.0,34.4103,34.4762,34.4103,34.4762,6400.0
2005-08-15 12:35:00,52.22,52.26,52.2,52.23,19600.0,34.4433,34.4697,34.4301,34.4499,19600.0
2005-08-15 12:40:00,52.22,52.25,52.21,52.21,3300.0,34.4433,34.4631,34.4367,34.4367,3300.0
2005-08-15 12:45:00,52.21,52.22,52.21,52.21,4600.0,34.4367,34.4433,34.4367,34.4367,4600.0
2005-08-15 12:50:00,52.21,52.22,52.21,52.21,5900.0,34.4367,34.4433,34.4367,34.4367,5900.0
2005-08-15 12:55:00,52.21,52.25,52.21,52.23,5000.0,34.4367,34.4631,34.4367,34.4499,5000.0
2005-08-15 13:00:00,52.22,52.24,52.22,52.24,1300.0,34.4433,34.4565,34.4433,34.4565,1300.0
2005-08-15 13:05:00,52.25,52.29,52.25,52.28,2900.0,34.4631,34.4894,34.4631,34.4828,2900.0
2005-08-15 13:10:00,52.28,52.28,52.26,52.28,2500.0,34.4828,34.4828,34.4697,34.4828,2500.0
2005-08-15 13:15:00,52.27,52.3,52.26,52.3,3100.0,34.4762,34.496,34.4697,34.496,3100.0
2005-08-15 13:20:00,52.32,52.4,52.32,52.39,7200.0,34.5092,34.562,34.5092,34.5554,7200.0
2005-08-15 13:25:00,52.38,52.4,52.35,52.35,4200.0,34.5488,34.562,34.529,34.529,4200.0
2005-08-15 13:30:00,52.33,52.35,52.32,52.35,3600.0,34.5158,34.529,34.5092,34.529,3600.0
2005-08-15 13:35:00,52.34,52.34,52.34,52.34,1500.0,34.5224,34.5224,34.5224,34.5224,1500.0
2005-08-15 13:40:00,52.35,52.38,52.35,52.38,4700.0,34.529,34.5488,34.529,34.5488,4700.0
2005-08-15 13:45:00,52.4,52.46,52.4,52.46,3200.0,34.562,34.6016,34.562,34.6016,3200.0
2005-08-15 13:50:00,52.46,52.47,52.45,52.45,2300.0,34.6016,34.6082,34.595,34.595,2300.0
2005-08-15 13:55:00,52.45,52.45,52.0,52.14,63100.0,34.595,34.595,34.2982,34.3905,63100.0
2005-08-15 14:00:00,52.14,52.23,52.09,52.23,7800.0,34.3905,34.4499,34.3575,34.4499,7800.0
2005-08-15 14:05:00,52.23,52.25,52.23,52.24,3900.0,34.4499,34.4631,34.4499,34.4565,3900.0
2005-08-15 14:10:00,52.25,52.3,52.25,52.3,5900.0,34.4631,34.496,34.4631,34.496,5900.0
2005-08-15 14:15:00,52.33,52.33,52.3,52.3,2700.0,34.5158,34.5158,34.496,34.496,2700.0
2005-08-15 14:20:00,52.31,52.32,52.3,52.31,5500.0,34.5026,34.5092,34.496,34.5026,5500.0
2005-08-15 14:25:00,52.32,52.37,52.32,52.37,7500.0,34.5092,34.5422,34.5092,34.5422,7500.0
2005-08-15 14:30:00,52.37,52.37,52.3,52.3,3200.0,34.5422,34.5422,34.496,34.496,3200.0
2005-08-15 14:35:00,52.31,52.34,52.31,52.34,800.0,34.5026,34.5224,34.5026,34.5224,800.0
2005-08-15 14:40:00,52.34,52.34,52.32,52.32,4300.0,34.5224,34.5224,34.5092,34.5092,4300.0
2005-08-15 14:45:00,52.3,52.3,52.3,52.3,2300.0,34.496,34.496,34.496,34.496,2300.0
2005-08-15 14:50:00,52.31,52.4,52.31,52.39,6300.0,34.5026,34.562,34.5026,34.5554,6300.0
2005-08-15 14:55:00,52.39,52.4,52.39,52.39,2800.0,34.5554,34.562,34.5554,34.5554,2800.0
2005-08-15 15:00:00,52.4,52.4,52.35,52.35,8500.0,34.562,34.562,34.529,34.529,8500.0
2005-08-15 15:05:00,52.36,52.39,52.35,52.38,9100.0,34.5356,34.5554,34.529,34.5488,9100.0
2005-08-15 15:10:00,52.39,52.4,52.39,52.4,6100.0,34.5554,34.562,34.5554,34.562,6100.0
2005-08-15 15:15:00,52.39,52.42,52.39,52.41,9500.0,34.5554,34.5752,34.5554,34.5686,9500.0
2005-08-15 15:20:00,52.41,52.42,52.4,52.41,6000.0,34.5686,34.5752,34.562,34.5686,6000.0
2005-08-15 15:25:00,52.42,52.44,52.42,52.44,4900.0,34.5752,34.5884,34.5752,34.5884,4900.0
2005-08-15 15:30:00,52.44,52.5,52.44,52.47,18300.0,34.5884,34.6279,34.5884,34.6082,18300.0
2005-08-15 15:35:00,52.47,52.47,52.45,52.46,7500.0,34.6082,34.6082,34.595,34.6016,7500.0
2005-08-15 15:40:00,52.46,52.47,52.45,52.47,10800.0,34.6016,34.6082,34.595,34.6082,10800.0
2005-08-15 15:45:00,52.48,52.48,52.46,52.46,21100.0,34.6148,34.6148,34.6016,34.6016,21100.0
2005-08-15 15:50:00,52.47,52.47,52.45,52.46,13100.0,34.6082,34.6082,34.595,34.6016,13100.0
2005-08-15 15:55:00,52.45,52.53,52.45,52.53,51500.0,34.595,34.6477,34.595,34.6477,51500.0
2005-08-16 09:30:00,52.25,52.29,52.21,52.29,15400.0,34.4631,34.4894,34.4367,34.4894,15400.0
2005-08-16 09:35:00,52.29,52.38,51.9,51.91,9400.0,34.4894,34.5488,34.2322,34.2388,9400.0
2005-08-16 09:40:00,51.9,52.14,51.9,52.01,14700.0,34.2322,34.3905,34.2322,34.3048,14700.0
2005-08-16 09:45:00,52.01,52.05,51.99,52.01,14000.0,34.3048,34.3311,34.2916,34.3048,14000.0
2005-08-16 09:50:00,52.01,52.06,51.99,52.06,10200.0,34.3048,34.3377,34.2916,34.3377,10200.0
2005-08-16 09:55:00,52.01,52.05,52.01,52.04,7800.0,34.3048,34.3311,34.3048,34.3245,7800.0
2005-08-16 10:00:00,52.04,52.05,52.01,52.04,8700.0,34.3245,34.3311,34.3048,34.3245,8700.0
2005-08-16 10:05:00,52.04,52.04,52.02,52.02,5700.0,34.3245,34.3245,34.3114,34.3114,5700.0
2005-08-16 10:10:00,52.02,52.03,52.0,52.03,12400.0,34.3114,34.3179,34.2982,34.3179,12400.0
2005-08-16 10:15:00,52.03,52.07,52.03,52.05,12500.0,34.3179,34.3443,34.3179,34.3311,12500.0
2005-08-16 10:20:00,52.05,52.06,52.03,52.03,13200.0,34.3311,34.3377,34.3179,34.3179,13200.0
2005-08-16 10:25:00,52.04,52.04,52.0,52.0,7900.0,34.3245,34.3245,34.2982,34.2982,7900.0
2005-08-16 10:30:00,52.0,52.01,52.0,52.0,5700.0,34.2982,34.3048,34.2982,34.2982,5700.0
2005-08-16 10:35:00,52.0,52.01,51.99,52.0,7700.0,34.2982,34.3048,34.2916,34.2982,7700.0
2005-08-16 10:40:00,52.0,52.0,51.95,51.97,8600.0,34.2982,34.2982,34.2652,34.2784,8600.0
2005-08-16 10:45:00,51.97,51.98,51.95,51.96,7800.0,34.2784,34.285,34.2652,34.2718,7800.0
2005-08-16 10:50:00,51.96,51.99,51.95,51.98,6200.0,34.2718,34.2916,34.2652,34.285,6200.0
2005-08-16 10:55:00,51.98,51.99,51.98,51.98,7500.0,34.285,34.2916,34.285,34.285,7500.0
2005-08-16 11:00:00,51.99,51.99,51.97,51.98,3500.0,34.2916,34.2916,34.2784,34.285,3500.0
2005-08-16 11:05:00,51.97,51.99,51.97,51.99,4400.0,34.2784,34.2916,34.2784,34.2916,4400.0
2005-08-16 11:10:00,52.0,52.06,52.0,52.03,10100.0,34.2982,34.3377,34.2982,34.3179,10100.0
2005-08-16 11:15:00,52.03,52.07,52.03,52.07,14400.0,34.3179,34.3443,34.3179,34.3443,14400.0
2005-08-16 11:20:00,52.08,52.13,52.07,52.12,6500.0,34.3509,34.3839,34.3443,34.3773,6500.0
2005-08-16 11:25:00,52.12,52.13,52.06,52.08,11900.0,34.3773,34.3839,34.3377,34.3509,11900.0
2005-08-16 11:30:00,52.06,52.08,52.05,52.06,3300.0,34.3377,34.3509,34.3311,34.3377,3300.0
2005-08-16 11:35:00,52.05,52.08,52.03,52.08,4300.0,34.3311,34.3509,34.3179,34.3509,4300.0
2005-08-16 11:40:00,52.08,52.1,52.06,52.07,1300.0,34.3509,34.3641,34.3377,34.3443,1300.0
2005-08-16 11:45:00,52.06,52.06,52.04,52.05,4500.0,34.3377,34.3377,34.3245,34.3311,4500.0
2005-08-16 11:50:00,52.05,52.06,52.05,52.05,7900.0,34.3311,34.3377,34.3311,34.3311,7900.0
2005-08-16 11:55:00,52.04,52.05,52.04,52.05,3100.0,34.3245,34.3311,34.3245,34.3311,3100.0
2005-08-16 12:00:00,52.05,52.06,52.04,52.06,5400.0,34.3311,34.3377,34.3245,34.3377,5400.0
2005-08-16 12:05:00,52.06,52.09,52.06,52.08,2600.0,34.3377,34.3575,34.3377,34.3509,2600.0
2005-08-16 12:10:00,52.09,52.1,52.08,52.09,1600.0,34.3575,34.3641,34.3509,34.3575,1600.0
2005-08-16 12:15:00,52.09,52.09,52.07,52.07,3500.0,34.3575,34.3575,34.3443,34.3443,3500.0
2005-08-16 12:20:00,52.07,52.07,52.03,52.03,5100.0,34.3443,34.3443,34.3179,34.3179,5100.0
2005-08-16 12:25:00,52.03,52.05,52.02,52.05,5700.0,34.3179,34.3311,34.3114,34.3311,5700.0
2005-08-16 12:30:00,52.05,52.06,52.05,52.06,2200.0,34.3311,34.3377,34.3311,34.3377,2200.0
2005-08-16 12:35:00,52.06,52.07,52.05,52.06,4200.0,34.3377,34.3443,34.3311,34.3377,4200.0
2005-08-16 12:40:00,52.05,52.06,52.05,52.05,3000.0,34.3311,34.3377,34.3311,34.3311,3000.0
2005-08-16 12:45:00,52.05,52.07,52.05,52.07,4600.0,34.3311,34.3443,34.3311,34.3443,4600.0
2005-08-16 12:50:00,52.05,52.06,52.05,52.06,400.0,34.3311,34.3377,34.3311,34.3377,400.0
2005-08-16 12:55:00,52.06,52.06,52.04,52.05,8500.0,34.3377,34.3377,34.3245,34.3311,8500.0
2005-08-16 13:00:00,52.06,52.06,52.05,52.05,1400.0,34.3377,34.3377,34.3311,34.3311,1400.0
2005-08-16 13:05:00,52.05,52.06,52.01,52.05,16200.0,34.3311,34.3377,34.3048,34.3311,16200.0
2005-08-16 13:10:00,52.04,52.05,52.0,52.05,7200.0,34.3245,34.3311,34.2982,34.3311,7200.0
2005-08-16 13:15:00,52.05,52.05,52.04,52.04,6600.0,34.3311,34.3311,34.3245,34.3245,6600.0
2005-08-16 13:20:00,52.0,52.03,52.0,52.02,34500.0,34.2982,34.3179,34.2982,34.3114,34500.0
2005-08-16 13:25:00,52.02,52.03,52.0,52.03,29500.0,34.3114,34.3179,34.2982,34.3179,29500.0
2005-08-16 13:30:00,52.01,52.03,52.0,52.03,2700.0,34.3048,34.3179,34.2982,34.3179,2700.0
2005-08-16 13:35:00,52.02,52.03,52.0,52.01,6700.0,34.3114,34.3179,34.2982,34.3048,6700.0
2005-08-16 13:40:00,52.01,52.01,52.0,52.0,4500.0,34.3048,34.3048,34.2982,34.2982,4500.0
2005-08-16 13:45:00,52.0,52.0,51.98,51.98,5700.0,34.2982,34.2982,34.285,34.285,5700.0
2005-08-16 13:50:00,51.98,51.99,51.98,51.98,4400.0,34.285,34.2916,34.285,34.285,4400.0
2005-08-16 13:55:00,51.98,51.99,51.98,51.98,4300.0,34.285,34.2916,34.285,34.285,4300.0
2005-08-16 14:00:00,51.98,52.0,51.98,52.0,6800.0,34.285,34.2982,34.285,34.2982,6800.0
2005-08-16 14:05:00,51.99,52.01,51.99,51.99,8400.0,34.2916,34.3048,34.2916,34.2916,8400.0
2005-08-16 14:10:00,52.0,52.0,51.92,51.94,5800.0,34.2982,34.2982,34.2454,34.2586,5800.0
2005-08-16 14:15:00,51.94,51.95,51.92,51.94,7800.0,34.2586,34.2652,34.2454,34.2586,7800.0
2005-08-16 14:20:00,51.93,51.96,51.93,51.95,10900.0,34.252,34.2718,34.252,34.2652,10900.0
2005-08-16 14:25:00,51.95,51.96,51.94,51.94,2100.0,34.2652,34.2718,34.2586,34.2586,2100.0
2005-08-16 14:30:00,51.95,51.97,51.95,51.97,1300.0,34.2652,34.2784,34.2652,34.2784,1300.0
2005-08-16 14:35:00,51.96,51.99,51.96,51.97,4200.0,34.2718,34.2916,34.2718,34.2784,4200.0
2005-08-16 14:40:00,51.98,52.0,51.98,52.0,2800.0,34.285,34.2982,34.285,34.2982,2800.0
2005-08-16 14:45:00,52.0,52.0,51.97,51.99,3000.0,34.2982,34.2982,34.2784,34.2916,3000.0
2005-08-16 14:50:00,51.98,52.02,51.98,52.01,14600.0,34.285,34.3114,34.285,34.3048,14600.0
2005-08-16 14:55:00,52.01,52.01,51.98,52.01,20900.0,34.3048,34.3048,34.285,34.3048,20900.0
2005-08-16 15:00:00,52.01,52.01,51.96,51.97,4400.0,34.3048,34.3048,34.2718,34.2784,4400.0
2005-08-16 15:05:00,51.98,52.02,51.98,52.02,5200.0,34.285,34.3114,34.285,34.3114,5200.0
2005-08-16 15:10:00,52.0,52.0,51.98,51.98,6100.0,34.2982,34.2982,34.285,34.285,6100.0
2005-08-16 15:15:00,51.98,52.0,51.97,51.97,7200.0,34.285,34.2982,34.2784,34.2784,7200.0
2005-08-16 15:20:00,51.99,52.0,51.94,51.97,12600.0,34.2916,34.2982,34.2586,34.2784,12600.0
2005-08-16 15:25:00,51.96,51.97,51.94,51.94,6800.0,34.2718,34.2784,34.2586,34.2586,6800.0
2005-08-16 15:30:00,51.95,51.95,51.9,51.9,22400.0,34.2652,34.2652,34.2322,34.2322,22400.0
2005-08-16 15:35:00,51.9,51.91,51.83,51.84,28200.0,34.2322,34.2388,34.186,34.1926,28200.0
2005-08-16 15:40:00,51.88,51.91,51.87,51.9,26200.0,34.219,34.2388,34.2124,34.2322,26200.0
2005-08-16 15:45:00,51.88,51.88,51.85,51.85,8900.0,34.219,34.219,34.1992,34.1992,8900.0
2005-08-16 15:50:00,51.86,51.86,51.84,51.85,15600.0,34.2058,34.2058,34.1926,34.1992,15600.0
2005-08-16 15:55:00,51.85,51.85,51.79,51.79,21400.0,34.1992,34.1992,34.1596,34.1596,21400.0
2005-08-17 09:30:00,51.8,51.86,51.8,51.8,6700.0,34.1662,34.2058,34.1662,34.1662,6700.0
2005-08-17 09:35:00,51.73,51.8,51.42,51.46,7900.0,34.1201,34.1662,33.9156,33.942,7900.0
2005-08-17 09:40:00,51.5,51.7,51.5,51.68,3800.0,33.9684,34.1003,33.9684,34.0871,3800.0
2005-08-17 09:45:00,51.64,51.64,51.52,51.63,3600.0,34.0607,34.0607,33.9816,34.0541,3600.0
2005-08-17 09:50:00,51.67,51.76,51.65,51.7,2600.0,34.0805,34.1399,34.0673,34.1003,2600.0
2005-08-17 09:55:00,51.67,51.67,51.6,51.62,6100.0,34.0805,34.0805,34.0343,34.0475,6100.0
2005-08-17 10:00:00,51.58,51.6,51.57,51.6,2700.0,34.0211,34.0343,34.0145,34.0343,2700.0
2005-08-17 10:05:00,51.6,51.69,51.57,51.69,2500.0,34.0343,34.0937,34.0145,34.0937,2500.0
2005-08-17 10:10:00,51.72,51.72,51.65,51.65,6400.0,34.1135,34.1135,34.0673,34.0673,6400.0
2005-08-17 10:15:00,51.64,51.84,51.64,51.84,10800.0,34.0607,34.1926,34.0607,34.1926,10800.0
2005-08-17 10:20:00,51.84,51.89,51.83,51.88,8000.0,34.1926,34.2256,34.186,34.219,8000.0
2005-08-17 10:25:00,51.9,51.9,51.77,51.8,4300.0,34.2322,34.2322,34.1465,34.1662,4300.0
2005-08-17 10:30:00,51.76,51.76,51.6,51.63,11700.0,34.1399,34.1399,34.0343,34.0541,11700.0
2005-08-17 10:35:00,51.63,51.68,51.6,51.64,8200.0,34.0541,34.0871,34.0343,34.0607,8200.0
2005-08-17 10:40:00,51.64,51.78,51.61,51.74,8700.0,34.0607,34.1531,34.0409,34.1267,8700.0
2005-08-17 10:45:00,51.73,51.76,51.7,51.75,4700.0,34.1201,34.1399,34.1003,34.1333,4700.0
2005-08-17 10:50:00,51.75,51.84,51.74,51.84,4100.0,34.1333,34.1926,34.1267,34.1926,4100.0
2005-08-17 10:55:00,51.84,51.89,51.8,51.81,4000.0,34.1926,34.2256,34.1662,34.1728,4000.0
2005-08-17 11:00:00,51.83,51.97,51.83,51.92,6200.0,34.186,34.2784,34.186,34.2454,6200.0
2005-08-17 11:05:00,51.91,51.96,51.91,51.91,4200.0,34.2388,34.2718,34.2388,34.2388,4200.0
2005-08-17 11:10:00,51.9,52.0,51.9,52.0,11900.0,34.2322,34.2982,34.2322,34.2982,11900.0
2005-08-17 11:15:00,52.0,52.1,52.0,52.04,15500.0,34.2982,34.3641,34.2982,34.3245,15500.0
2005-08-17 11:20:00,52.04,52.04,51.99,52.04,6600.0,34.3245,34.3245,34.2916,34.3245,6600.0
2005-08-17 11:25:00,52.04,52.04,52.03,52.03,4800.0,34.3245,34.3245,34.3179,34.3179,4800.0
2005-08-17 11:30:00,52.03,52.03,52.0,52.0,2700.0,34.3179,34.3179,34.2982,34.2982,2700.0
2005-08-17 11:35:00,51.98,51.99,51.96,51.97,6500.0,34.285,34.2916,34.2718,34.2784,6500.0
2005-08-17 11:40:00,51.96,52.03,51.96,52.0,9300.0,34.2718,34.3179,34.2718,34.2982,9300.0
2005-08-17 11:45:00,52.04,52.04,51.97,51.99,3700.0,34.3245,34.3245,34.2784,34.2916,3700.0
2005-08-17 11:50:00,51.99,52.0,51.99,52.0,5600.0,34.2916,34.2982,34.2916,34.2982,5600.0
2005-08-17 11:55:00,52.02,52.03,51.98,51.99,5300.0,34.3114,34.3179,34.285,34.2916,5300.0
2005-08-17 12:00:00,51.99,52.01,51.98,51.99,3800.0,34.2916,34.3048,34.285,34.2916,3800.0
2005-08-17 12:05:00,51.98,51.98,51.97,51.98,2900.0,34.285,34.285,34.2784,34.285,2900.0
2005-08-17 12:10:00,51.97,51.99,51.96,51.99,3200.0,34.2784,34.2916,34.2718,34.2916,3200.0
2005-08-17 12:15:00,51.99,52.07,51.99,52.07,8800.0,34.2916,34.3443,34.2916,34.3443,8800.0
2005-08-17 12:20:00,52.06,52.08,52.01,52.08,4300.0,34.3377,34.3509,34.3048,34.3509,4300.0
2005-08-17 12:25:00,52.09,52.1,52.06,52.06,7200.0,34.3575,34.3641,34.3377,34.3377,7200.0
2005-08-17 12:30:00,52.06,52.2,52.05,52.19,4700.0,34.3377,34.4301,34.3311,34.4235,4700.0
2005-08-17 12:35:00,52.19,52.24,52.18,52.24,5300.0,34.4235,34.4565,34.4169,34.4565,5300.0
2005-08-17 12:40:00,52.25,52.25,52.24,52.25,4300.0,34.4631,34.4631,34.4565,34.4631,4300.0
2005-08-17 12:45:00,52.28,52.28,52.26,52.27,2200.0,34.4828,34.4828,34.4697,34.4762,2200.0
2005-08-17 12:50:00,52.26,52.27,52.25,52.26,16100.0,34.4697,34.4762,34.4631,34.4697,16100.0
2005-08-17 12:55:00,52.25,52.25,52.23,52.24,3400.0,34.4631,34.4631,34.4499,34.4565,3400.0
2005-08-17 13:00:00,52.26,52.37,52.26,52.37,11800.0,34.4697,34.5422,34.4697,34.5422,11800.0
2005-08-17 13:05:00,52.37,52.37,52.33,52.34,3700.0,34.5422,34.5422,34.5158,34.5224,3700.0
2005-08-17 13:10:00,52.33,52.37,52.32,52.37,3500.0,34.5158,34.5422,34.5092,34.5422,3500.0
2005-08-17 13:15:00,52.36,52.37,52.26,52.29,14000.0,34.5356,34.5422,34.4697,34.4894,14000.0
2005-08-17 13:20:00,52.3,52.35,52.27,52.35,16800.0,34.496,34.529,34.4762,34.529,16800.0
2005-08-17 13:25:00,52.35,52.36,52.35,52.36,2600.0,34.529,34.5356,34.529,34.5356,2600.0
2005-08-17 13:30:00,52.35,52.38,52.34,52.38,9600.0,34.529,34.5488,34.5224,34.5488,9600.0
2005-08-17 13:35:00,52.38,52.39,52.36,52.38,5600.0,34.5488,34.5554,34.5356,34.5488,5600.0
2005-08-17 13:40:00,52.37,52.37,52.35,52.36,2600.0,34.5422,34.5422,34.529,34.5356,2600.0
2005-08-17 13:45:00,52.35,52.36,52.32,52.33,6200.0,34.529,34.5356,34.5092,34.5158,6200.0
2005-08-17 13:50:00,52.33,52.38,52.33,52.38,5400.0,34.5158,34.5488,34.5158,34.5488,5400.0
2005-08-17 13:55:00,52.41,52.43,52.4,52.43,7000.0,34.5686,34.5818,34.562,34.5818,7000.0
2005-08-17 14:00:00,52.44,52.48,52.44,52.47,3700.0,34.5884,34.6148,34.5884,34.6082,3700.0
2005-08-17 14:05:00,52.47,52.47,52.39,52.39,6500.0,34.6082,34.6082,34.5554,34.5554,6500.0
2005-08-17 14:10:00,52.39,52.43,52.39,52.39,10700.0,34.5554,34.5818,34.5554,34.5554,10700.0
2005-08-17 14:15:00,52.39,52.4,52.34,52.35,14000.0,34.5554,34.562,34.5224,34.529,14000.0
2005-08-17 14:20:00,52.37,52.37,52.3,52.3,12400.0,34.5422,34.5422,34.496,34.496,12400.0
2005-08-17 14:25:00,52.34,52.34,52.23,52.23,25100.0,34.5224,34.5224,34.4499,34.4499,25100.0
2005-08-17 14:30:00,52.22,52.23,52.22,52.22,3400.0,34.4433,34.4499,34.4433,34.4433,3400.0
2005-08-17 14:35:00,52.22,52.22,52.2,52.2,3300.0,34.4433,34.4433,34.4301,34.4301,3300.0
2005-08-17 14:40:00,52.21,52.21,52.2,52.21,9300.0,34.4367,34.4367,34.4301,34.4367,9300.0
2005-08-17 14:45:00,52.2,52.2,52.19,52.2,4200.0,34.4301,34.4301,34.4235,34.4301,4200.0
2005-08-17 14:50:00,52.19,52.22,52.19,52.22,3500.0,34.4235,34.4433,34.4235,34.4433,3500.0
2005-08-17 14:55:00,52.22,52.25,52.22,52.25,5000.0,34.4433,34.4631,34.4433,34.4631,5000.0
2005-08-17 15:00:00,52.24,52.25,52.23,52.24,11400.0,34.4565,34.4631,34.4499,34.4565,11400.0
2005-08-17 15:05:00,52.24,52.25,52.19,52.19,10600.0,34.4565,34.4631,34.4235,34.4235,10600.0
2005-08-17 15:10:00,52.19,52.21,52.19,52.21,9700.0,34.4235,34.4367,34.4235,34.4367,9700.0
2005-08-17 15:15:00,52.21,52.21,52.18,52.19,15500.0,34.4367,34.4367,34.4169,34.4235,15500.0
2005-08-17 15:20:00,52.19,52.21,52.18,52.2,4700.0,34.4235,34.4367,34.4169,34.4301,4700.0
2005-08-17 15:25:00,52.2,52.2,52.12,52.12,10000.0,34.4301,34.4301,34.3773,34.3773,10000.0
2005-08-17 15:30:00,52.12,52.12,52.08,52.09,7700.0,34.3773,34.3773,34.3509,34.3575,7700.0
2005-08-17 15:35:00,52.09,52.09,52.02,52.06,20300.0,34.3575,34.3575,34.3114,34.3377,20300.0
2005-08-17 15:40:00,52.08,52.1,52.08,52.09,6100.0,34.3509,34.3641,34.3509,34.3575,6100.0
2005-08-17 15:45:00,52.1,52.1,52.03,52.03,6100.0,34.3641,34.3641,34.3179,34.3179,6100.0
2005-08-17 15:50:00,52.03,52.03,52.01,52.02,6700.0,34.3179,34.3179,34.3048,34.3114,6700.0
2005-08-17 15:55:00,52.03,52.03,52.01,52.01,15700.0,34.3179,34.3179,34.3048,34.3048,15700.0
2005-08-18 09:30:00,51.73,51.73,51.73,51.73,9300.0,34.1201,34.1201,34.1201,34.1201,9300.0
2005-08-18 09:35:00,51.73,51.73,51.6,51.61,900.0,34.1201,34.1201,34.0343,34.0409,900.0
2005-08-18 09:40:00,51.61,51.61,51.61,51.61,400.0,34.0409,34.0409,34.0409,34.0409,400.0
2005-08-18 09:45:00,51.62,51.63,51.62,51.62,5000.0,34.0475,34.0541,34.0475,34.0475,5000.0
2005-08-18 09:50:00,51.62,51.62,51.57,51.59,3000.0,34.0475,34.0475,34.0145,34.0277,3000.0
2005-08-18 09:55:00,51.59,51.6,51.52,51.52,12900.0,34.0277,34.0343,33.9816,33.9816,12900.0
2005-08-18 10:00:00,51.52,51.52,51.47,51.48,5300.0,33.9816,33.9816,33.9486,33.9552,5300.0
2005-08-18 10:05:00,51.49,51.49,51.46,51.46,7400.0,33.9618,33.9618,33.942,33.942,7400.0
2005-08-18 10:10:00,51.45,51.46,51.44,51.44,2700.0,33.9354,33.942,33.9288,33.9288,2700.0
2005-08-18 10:15:00,51.44,51.44,51.41,51.42,11300.0,33.9288,33.9288,33.909,33.9156,11300.0
2005-08-18 10:20:00,51.42,51.42,51.41,51.42,11500.0,33.9156,33.9156,33.909,33.9156,11500.0
2005-08-18 10:25:00,51.41,51.42,51.39,51.4,5000.0,33.909,33.9156,33.8958,33.9024,5000.0
2005-08-18 10:30:00,51.41,51.44,51.4,51.43,7800.0,33.909,33.9288,33.9024,33.9222,7800.0
2005-08-18 10:35:00,51.41,51.41,51.37,51.37,7900.0,33.909,33.909,33.8826,33.8826,7900.0
2005-08-18 10:40:00,51.38,51.38,51.3,51.34,9200.0,33.8892,33.8892,33.8365,33.8628,9200.0
2005-08-18 10:45:00,51.34,51.4,51.34,51.37,9300.0,33.8628,33.9024,33.8628,33.8826,9300.0
2005-08-18 10:50:00,51.37,51.38,51.37,51.37,3200.0,33.8826,33.8892,33.8826,33.8826,3200.0
2005-08-18 10:55:00,51.37,51.37,51.36,51.37,5600.0,33.8826,33.8826,33.876,33.8826,5600.0
2005-08-18 11:00:00,51.37,51.38,51.37,51.37,6300.0,33.8826,33.8892,33.8826,33.8826,6300.0
2005-08-18 11:05:00,51.37,51.37,51.34,51.36,9100.0,33.8826,33.8826,33.8628,33.876,9100.0
2005-08-18 11:10:00,51.35,51.4,51.35,51.4,5200.0,33.8694,33.9024,33.8694,33.9024,5200.0
2005-08-18 11:15:00,51.39,51.48,51.39,51.48,4100.0,33.8958,33.9552,33.8958,33.9552,4100.0
2005-08-18 11:20:00,51.51,51.51,51.49,51.49,3200.0,33.975,33.975,33.9618,33.9618,3200.0
2005-08-18 11:25:00,51.49,51.51,51.49,51.49,5000.0,33.9618,33.975,33.9618,33.9618,5000.0
2005-08-18 11:30:00,51.48,51.51,51.46,51.5,6500.0,33.9552,33.975,33.942,33.9684,6500.0
2005-08-18 11:35:00,51.5,51.5,51.46,51.46,2200.0,33.9684,33.9684,33.942,33.942,2200.0
2005-08-18 11:40:00,51.47,51.52,51.47,51.51,5100.0,33.9486,33.9816,33.9486,33.975,5100.0
2005-08-18 11:45:00,51.51,51.55,51.51,51.53,2700.0,33.975,34.0013,33.975,33.9882,2700.0
2005-08-18 11:50:00,51.54,51.55,51.54,51.55,6700.0,33.9948,34.0013,33.9948,34.0013,6700.0
2005-08-18 11:55:00,51.55,51.55,51.53,51.54,3700.0,34.0013,34.0013,33.9882,33.9948,3700.0
2005-08-18 12:00:00,51.54,51.6,51.52,51.58,10000.0,33.9948,34.0343,33.9816,34.0211,10000.0
2005-08-18 12:05:00,51.58,51.61,51.58,51.59,3000.0,34.0211,34.0409,34.0211,34.0277,3000.0
2005-08-18 12:10:00,51.6,51.6,51.59,51.6,2500.0,34.0343,34.0343,34.0277,34.0343,2500.0
2005-08-18 12:15:00,51.58,51.58,51.54,51.55,3000.0,34.0211,34.0211,33.9948,34.0013,3000.0
2005-08-18 12:20:00,51.55,51.57,51.55,51.55,2700.0,34.0013,34.0145,34.0013,34.0013,2700.0
2005-08-18 12:25:00,51.56,51.59,51.55,51.59,3000.0,34.0079,34.0277,34.0013,34.0277,3000.0
2005-08-18 12:30:00,51.59,51.59,51.56,51.56,10900.0,34.0277,34.0277,34.0079,34.0079,10900.0
2005-08-18 12:35:00,51.55,51.56,51.55,51.56,1200.0,34.0013,34.0079,34.0013,34.0079,1200.0
2005-08-18 12:40:00,51.56,51.57,51.56,51.56,2000.0,34.0079,34.0145,34.0079,34.0079,2000.0
2005-08-18 12:45:00,51.56,51.57,51.56,51.57,2900.0,34.0079,34.0145,34.0079,34.0145,2900.0
2005-08-18 12:50:00,51.58,51.58,51.57,51.58,1100.0,34.0211,34.0211,34.0145,34.0211,1100.0
2005-08-18 12:55:00,51.58,51.59,51.58,51.58,3500.0,34.0211,34.0277,34.0211,34.0211,3500.0
2005-08-18 13:00:00,51.58,51.58,51.57,51.58,1100.0,34.0211,34.0211,34.0145,34.0211,1100.0
2005-08-18 13:05:00,51.58,51.59,51.58,51.58,4800.0,34.0211,34.0277,34.0211,34.0211,4800.0
2005-08-18 13:10:00,51.58,51.58,51.57,51.58,1700.0,34.0211,34.0211,34.0145,34.0211,1700.0
2005-08-18 13:15:00,51.58,51.59,51.57,51.58,7500.0,34.0211,34.0277,34.0145,34.0211,7500.0
2005-08-18 13:20:00,51.59,51.6,51.58,51.6,5800.0,34.0277,34.0343,34.0211,34.0343,5800.0
2005-08-18 13:25:00,51.6,51.6,51.59,51.6,2900.0,34.0343,34.0343,34.0277,34.0343,2900.0
2005-08-18 13:30:00,51.59,51.59,51.59,51.59,300.0,34.0277,34.0277,34.0277,34.0277,300.0
2005-08-18 13:35:00,51.6,51.6,51.57,51.58,13100.0,34.0343,34.0343,34.0145,34.0211,13100.0
2005-08-18 13:40:00,51.58,51.59,51.56,51.56,3500.0,34.0211,34.0277,34.0079,34.0079,3500.0
2005-08-18 13:45:00,51.56,51.58,51.56,51.58,2200.0,34.0079,34.0211,34.0079,34.0211,2200.0
2005-08-18 13:50:00,51.58,51.59,51.57,51.57,11700.0,34.0211,34.0277,34.0145,34.0145,11700.0
2005-08-18 13:55:00,51.58,51.59,51.58,51.59,2800.0,34.0211,34.0277,34.0211,34.0277,2800.0
2005-08-18 14:00:00,51.6,51.6,51.59,51.6,10500.0,34.0343,34.0343,34.0277,34.0343,10500.0
2005-08-18 14:05:00,51.59,51.6,51.56,51.57,6900.0,34.0277,34.0343,34.0079,34.0145,6900.0
2005-08-18 14:10:00,51.58,51.59,51.54,51.56,2700.0,34.0211,34.0277,33.9948,34.0079,2700.0
2005-08-18 14:15:00,51.57,51.57,51.55,51.55,2500.0,34.0145,34.0145,34.0013,34.0013,2500.0
2005-08-18 14:20:00,51.55,51.55,51.54,51.54,3300.0,34.0013,34.0013,33.9948,33.9948,3300.0
2005-08-18 14:25:00,51.54,51.54,51.48,51.49,6600.0,33.9948,33.9948,33.9552,33.9618,6600.0
2005-08-18 14:30:00,51.48,51.48,51.39,51.42,15700.0,33.9552,33.9552,33.8958,33.9156,15700.0
2005-08-18 14:35:00,51.42,51.52,51.42,51.51,15900.0,33.9156,33.9816,33.9156,33.975,15900.0
2005-08-18 14:40:00,51.52,51.53,51.51,51.51,1400.0,33.9816,33.9882,33.975,33.975,1400.0
2005-08-18 14:45:00,51.51,51.51,51.45,51.46,5800.0,33.975,33.975,33.9354,33.942,5800.0
2005-08-18 14:50:00,51.46,51.47,51.46,51.47,4800.0,33.942,33.9486,33.942,33.9486,4800.0
2005-08-18 14:55:00,51.48,51.52,51.47,51.52,4100.0,33.9552,33.9816,33.9486,33.9816,4100.0
2005-08-18 15:00:00,51.51,51.55,51.5,51.5,10300.0,33.975,34.0013,33.9684,33.9684,10300.0
2005-08-18 15:05:00,51.5,51.52,51.5,51.51,6300.0,33.9684,33.9816,33.9684,33.975,6300.0
2005-08-18 15:10:00,51.52,51.56,51.52,51.55,2100.0,33.9816,34.0079,33.9816,34.0013,2100.0
2005-08-18 15:15:00,51.56,51.56,51.55,51.55,700.0,34.0079,34.0079,34.0013,34.0013,700.0
2005-08-18 15:20:00,51.55,51.58,51.55,51.58,13400.0,34.0013,34.0211,34.0013,34.0211,13400.0
2005-08-18 15:25:00,51.58,51.58,51.56,51.56,7900.0,34.0211,34.0211,34.0079,34.0079,7900.0
2005-08-18 15:30:00,51.56,51.56,51.52,51.55,9900.0,34.0079,34.0079,33.9816,34.0013,9900.0
2005-08-18 15:35:00,51.55,51.56,51.53,51.56,5800.0,34.0013,34.0079,33.9882,34.0079,5800.0
2005-08-18 15:40:00,51.56,51.6,51.56,51.6,10600.0,34.0079,34.0343,34.0079,34.0343,10600.0
2005-08-18 15:45:00,51.61,51.7,51.61,51.69,11300.0,34.0409,34.1003,34.0409,34.0937,11300.0
2005-08-18 15:50:00,51.68,51.68,51.64,51.65,14700.0,34.0871,34.0871,34.0607,34.0673,14700.0
2005-08-18 15:55:00,51.64,51.65,51.57,51.59,13900.0,34.0607,34.0673,34.0145,34.0277,13900.0
2005-08-19 09:30:00,51.95,51.95,51.79,51.79,34500.0,34.2652,34.2652,34.1596,34.1596,34500.0
2005-08-19 09:35:00,51.74,51.76,51.61,51.7,5000.0,34.1267,34.1399,34.0409,34.1003,5000.0
2005-08-19 09:40:00,51.67,51.78,51.41,51.65,9100.0,34.0805,34.1531,33.909,34.0673,9100.0
2005-08-19 09:45:00,51.72,51.77,51.55,51.69,10900.0,34.1135,34.1465,34.0013,34.0937,10900.0
2005-08-19 09:50:00,51.65,51.68,51.63,51.65,7900.0,34.0673,34.0871,34.0541,34.0673,7900.0
2005-08-19 09:55:00,51.66,51.66,51.53,51.6,16200.0,34.0739,34.0739,33.9882,34.0343,16200.0
2005-08-19 10:00:00,51.6,51.6,51.53,51.56,16000.0,34.0343,34.0343,33.9882,34.0079,16000.0
2005-08-19 10:05:00,51.56,51.62,51.56,51.61,17700.0,34.0079,34.0475,34.0079,34.0409,17700.0
2005-08-19 10:10:00,51.63,51.71,51.63,51.64,17200.0,34.0541,34.1069,34.0541,34.0607,17200.0
2005-08-19 10:15:00,51.62,51.63,51.6,51.6,2800.0,34.0475,34.0541,34.0343,34.0343,2800.0
2005-08-19 10:20:00,51.61,51.79,51.61,51.64,9800.0,34.0409,34.1596,34.0409,34.0607,9800.0
2005-08-19 10:25:00,51.63,51.75,51.6,51.72,8900.0,34.0541,34.1333,34.0343,34.1135,8900.0
2005-08-19 10:30:00,51.72,51.74,51.66,51.66,2500.0,34.1135,34.1267,34.0739,34.0739,2500.0
2005-08-19 10:35:00,51.64,51.71,51.63,51.67,5500.0,34.0607,34.1069,34.0541,34.0805,5500.0
2005-08-19 10:40:00,51.68,51.69,51.68,51.69,800.0,34.0871,34.0937,34.0871,34.0937,800.0
2005-08-19 10:45:00,51.68,51.7,51.68,51.7,1600.0,34.0871,34.1003,34.0871,34.1003,1600.0
2005-08-19 10:50:00,51.7,51.71,51.69,51.69,3300.0,34.1003,34.1069,34.0937,34.0937,3300.0
2005-08-19 10:55:00,51.69,51.69,51.68,51.69,6200.0,34.0937,34.0937,34.0871,34.0937,6200.0
2005-08-19 11:00:00,51.69,51.69,51.58,51.63,14300.0,34.0937,34.0937,34.0211,34.0541,14300.0
2005-08-19 11:05:00,51.63,51.63,51.63,51.63,0.0,34.0541,34.0541,34.0541,34.0541,0.0
2005-08-19 11:10:00,51.63,51.69,51.63,51.69,2900.0,34.0541,34.0937,34.0541,34.0937,2900.0
2005-08-19 11:15:00,51.69,51.75,51.65,51.75,6200.0,34.0937,34.1333,34.0673,34.1333,6200.0
2005-08-19 11:20:00,51.75,51.78,51.75,51.77,10900.0,34.1333,34.1531,34.1333,34.1465,10900.0
2005-08-19 11:25:00,51.78,51.78,51.75,51.78,6000.0,34.1531,34.1531,34.1333,34.1531,6000.0
2005-08-19 11:30:00,51.78,51.79,51.78,51.78,1900.0,34.1531,34.1596,34.1531,34.1531,1900.0
2005-08-19 11:35:00,51.78,51.82,51.78,51.82,3100.0,34.1531,34.1794,34.1531,34.1794,3100.0
2005-08-19 11:40:00,51.82,51.89,51.82,51.88,10600.0,34.1794,34.2256,34.1794,34.219,10600.0
2005-08-19 11:45:00,51.88,51.89,51.88,51.89,4400.0,34.219,34.2256,34.219,34.2256,4400.0
2005-08-19 11:50:00,51.89,51.9,51.8,51.81,7100.0,34.2256,34.2322,34.1662,34.1728,7100.0
2005-08-19 11:55:00,51.81,51.81,51.77,51.79,4300.0,34.1728,34.1728,34.1465,34.1596,4300.0
2005-08-19 12:00:00,51.79,51.79,51.77,51.77,3300.0,34.1596,34.1596,34.1465,34.1465,3300.0
2005-08-19 12:05:00,51.78,51.79,51.77,51.79,3000.0,34.1531,34.1596,34.1465,34.1596,3000.0
2005-08-19 12:10:00,51.79,51.79,51.67,51.69,9600.0,34.1596,34.1596,34.0805,34.0937,9600.0
2005-08-19 12:15:00,51.69,51.71,51.67,51.7,5800.0,34.0937,34.1069,34.0805,34.1003,5800.0
2005-08-19 12:20:00,51.7,51.7,51.66,51.67,1800.0,34.1003,34.1003,34.0739,34.0805,1800.0
2005-08-19 12:25:00,51.66,51.66,51.64,51.64,1000.0,34.0739,34.0739,34.0607,34.0607,1000.0
2005-08-19 12:30:00,51.62,51.65,51.6,51.64,4200.0,34.0475,34.0673,34.0343,34.0607,4200.0
2005-08-19 12:35:00,51.64,51.64,51.6,51.6,2500.0,34.0607,34.0607,34.0343,34.0343,2500.0
2005-08-19 12:40:00,51.59,51.6,51.59,51.59,1300.0,34.0277,34.0343,34.0277,34.0277,1300.0
2005-08-19 12:45:00,51.59,51.59,51.58,51.58,1700.0,34.0277,34.0277,34.0211,34.0211,1700.0
2005-08-19 12:50:00,51.58,51.58,51.57,51.58,1900.0,34.0211,34.0211,34.0145,34.0211,1900.0
2005-08-19 12:55:00,51.57,51.57,51.55,51.55,1300.0,34.0145,34.0145,34.0013,34.0013,1300.0
2005-08-19 13:00:00,51.55,51.56,51.55,51.56,3100.0,34.0013,34.0079,34.0013,34.0079,3100.0
2005-08-19 13:05:00,51.56,51.58,51.56,51.56,1600.0,34.0079,34.0211,34.0079,34.0079,1600.0
2005-08-19 13:10:00,51.57,51.59,51.56,51.58,4600.0,34.0145,34.0277,34.0079,34.0211,4600.0
2005-08-19 13:15:00,51.58,51.58,51.58,51.58,600.0,34.0211,34.0211,34.0211,34.0211,600.0
2005-08-19 13:20:00,51.58,51.58,51.53,51.54,5000.0,34.0211,34.0211,33.9882,33.9948,5000.0
2005-08-19 13:25:00,51.54,51.54,51.53,51.53,1500.0,33.9948,33.9948,33.9882,33.9882,1500.0
2005-08-19 13:30:00,51.54,51.54,51.5,51.5,2300.0,33.9948,33.9948,33.9684,33.9684,2300.0
2005-08-19 13:35:00,51.5,51.5,51.5,51.5,500.0,33.9684,33.9684,33.9684,33.9684,500.0
2005-08-19 13:40:00,51.5,51.5,51.42,51.43,5500.0,33.9684,33.9684,33.9156,33.9222,5500.0
2005-08-19 13:45:00,51.45,51.48,51.45,51.48,3600.0,33.9354,33.9552,33.9354,33.9552,3600.0
2005-08-19 13:50:00,51.49,51.5,51.48,51.48,2000.0,33.9618,33.9684,33.9552,33.9552,2000.0
2005-08-19 13:55:00,51.49,51.5,51.48,51.49,3700.0,33.9618,33.9684,33.9552,33.9618,3700.0
2005-08-19 14:00:00,51.49,51.49,51.46,51.47,2000.0,33.9618,33.9618,33.942,33.9486,2000.0
2005-08-19 14:05:00,51.47,51.48,51.47,51.47,1700.0,33.9486,33.9552,33.9486,33.9486,1700.0
2005-08-19 14:10:00,51.47,51.48,51.47,51.48,1100.0,33.9486,33.9552,33.9486,33.9552,1100.0
2005-08-19 14:15:00,51.48,51.52,51.48,51.52,6300.0,33.9552,33.9816,33.9552,33.9816,6300.0
2005-08-19 14:20:00,51.52,51.54,51.51,51.53,2400.0,33.9816,33.9948,33.975,33.9882,2400.0
2005-08-19 14:25:00,51.53,51.56,51.53,51.54,4600.0,33.9882,34.0079,33.9882,33.9948,4600.0
2005-08-19 14:30:00,51.54,51.54,51.54,51.54,200.0,33.9948,33.9948,33.9948,33.9948,200.0
2005-08-19 14:35:00,51.54,51.58,51.54,51.58,6700.0,33.9948,34.0211,33.9948,34.0211,6700.0
2005-08-19 14:40:00,51.57,51.59,51.57,51.58,9300.0,34.0145,34.0277,34.0145,34.0211,9300.0
2005-08-19 14:45:00,51.58,51.58,51.53,51.55,3700.0,34.0211,34.0211,33.9882,34.0013,3700.0
2005-08-19 14:50:00,51.55,51.58,51.5,51.57,13000.0,34.0013,34.0211,33.9684,34.0145,13000.0
2005-08-19 14:55:00,51.57,51.58,51.56,51.56,4300.0,34.0145,34.0211,34.0079,34.0079,4300.0
2005-08-19 15:00:00,51.56,51.59,51.56,51.59,3000.0,34.0079,34.0277,34.0079,34.0277,3000.0
2005-08-19 15:05:00,51.59,51.59,51.58,51.59,3500.0,34.0277,34.0277,34.0211,34.0277,3500.0
2005-08-19 15:10:00,51.59,51.59,51.58,51.59,3000.0,34.0277,34.0277,34.0211,34.0277,3000.0
2005-08-19 15:15:00,51.59,51.6,51.57,51.57,5000.0,34.0277,34.0343,34.0145,34.0145,5000.0
2005-08-19 15:20:00,51.58,51.59,51.56,51.58,5400.0,34.0211,34.0277,34.0079,34.0211,5400.0
2005-08-19 15:25:00,51.58,51.59,51.58,51.59,6500.0,34.0211,34.0277,34.0211,34.0277,6500.0
2005-08-19 15:30:00,51.59,51.63,51.58,51.63,11700.0,34.0277,34.0541,34.0211,34.0541,11700.0
2005-08-19 15:35:00,51.63,51.64,51.62,51.62,8800.0,34.0541,34.0607,34.0475,34.0475,8800.0
2005-08-19 15:40:00,51.62,51.64,51.61,51.64,9700.0,34.0475,34.0607,34.0409,34.0607,9700.0
2005-08-19 15:45:00,51.64,51.64,51.59,51.6,10800.0,34.0607,34.0607,34.0277,34.0343,10800.0
2005-08-19 15:50:00,51.6,51.6,51.59,51.6,11200.0,34.0343,34.0343,34.0277,34.0343,11200.0
2005-08-19 15:55:00,51.6,51.62,51.55,51.62,44700.0,34.0343,34.0475,34.0013,34.0475,44700.0
2005-08-22 09:30:00,51.7,51.7,51.7,51.7,8800.0,34.1003,34.1003,34.1003,34.1003,8800.0
2005-08-22 09:35:00,51.73,51.75,51.73,51.74,1100.0,34.1201,34.1333,34.1201,34.1267,1100.0
2005-08-22 09:40:00,51.75,51.8,51.74,51.76,8100.0,34.1333,34.1662,34.1267,34.1399,8100.0
2005-08-22 09:45:00,51.8,51.9,51.78,51.81,10000.0,34.1662,34.2322,34.1531,34.1728,10000.0
2005-08-22 09:50:00,51.81,51.87,51.81,51.87,3500.0,34.1728,34.2124,34.1728,34.2124,3500.0
2005-08-22 09:55:00,51.87,51.93,51.86,51.89,2300.0,34.2124,34.252,34.2058,34.2256,2300.0
2005-08-22 10:00:00,51.91,51.96,51.9,51.95,3300.0,34.2388,34.2718,34.2322,34.2652,3300.0
2005-08-22 10:05:00,51.94,51.95,51.91,51.93,5400.0,34.2586,34.2652,34.2388,34.252,5400.0
2005-08-22 10:10:00,51.93,51.95,51.93,51.95,2900.0,34.252,34.2652,34.252,34.2652,2900.0
2005-08-22 10:15:00,51.95,51.98,51.95,51.96,2100.0,34.2652,34.285,34.2652,34.2718,2100.0
2005-08-22 10:20:00,51.97,51.97,51.95,51.95,1400.0,34.2784,34.2784,34.2652,34.2652,1400.0
2005-08-22 10:25:00,51.95,51.95,51.87,51.93,3900.0,34.2652,34.2652,34.2124,34.252,3900.0
2005-08-22 10:30:00,51.94,51.94,51.88,51.88,800.0,34.2586,34.2586,34.219,34.219,800.0
2005-08-22 10:35:00,51.86,51.93,51.85,51.93,4300.0,34.2058,34.252,34.1992,34.252,4300.0
2005-08-22 10:40:00,51.95,51.95,51.9,51.9,2100.0,34.2652,34.2652,34.2322,34.2322,2100.0
2005-08-22 10:45:00,51.91,51.93,51.89,51.9,2100.0,34.2388,34.252,34.2256,34.2322,2100.0
2005-08-22 10:50:00,51.9,51.92,51.89,51.92,1600.0,34.2322,34.2454,34.2256,34.2454,1600.0
2005-08-22 10:55:00,51.92,51.94,51.92,51.93,1300.0,34.2454,34.2586,34.2454,34.252,1300.0
2005-08-22 11:00:00,51.92,51.92,51.86,51.89,3400.0,34.2454,34.2454,34.2058,34.2256,3400.0
2005-08-22 11:05:00,51.89,51.89,51.84,51.85,1900.0,34.2256,34.2256,34.1926,34.1992,1900.0
2005-08-22 11:10:00,51.85,51.85,51.82,51.82,1400.0,34.1992,34.1992,34.1794,34.1794,1400.0
2005-08-22 11:15:00,51.82,51.83,51.77,51.77,1600.0,34.1794,34.186,34.1465,34.1465,1600.0
2005-08-22 11:20:00,51.75,51.77,51.75,51.76,4500.0,34.1333,34.1465,34.1333,34.1399,4500.0
2005-08-22 11:25:00,51.75,51.76,51.75,51.76,900.0,34.1333,34.1399,34.1333,34.1399,900.0
2005-08-22 11:30:00,51.75,51.77,51.75,51.77,2800.0,34.1333,34.1465,34.1333,34.1465,2800.0
2005-08-22 11:35:00,51.77,51.8,51.77,51.79,1200.0,34.1465,34.1662,34.1465,34.1596,1200.0
2005-08-22 11:40:00,51.78,51.78,51.76,51.77,2700.0,34.1531,34.1531,34.1399,34.1465,2700.0
2005-08-22 11:45:00,51.77,51.77,51.71,51.71,1800.0,34.1465,34.1465,34.1069,34.1069,1800.0
2005-08-22 11:50:00,51.72,51.72,51.67,51.72,400.0,34.1135,34.1135,34.0805,34.1135,400.0
2005-08-22 11:55:00,51.72,51.72,51.69,51.71,4200.0,34.1135,34.1135,34.0937,34.1069,4200.0
2005-08-22 12:00:00,51.61,51.7,51.61,51.64,3700.0,34.0409,34.1003,34.0409,34.0607,3700.0
2005-08-22 12:05:00,51.64,51.65,51.6,51.61,6200.0,34.0607,34.0673,34.0343,34.0409,6200.0
2005-08-22 12:10:00,51.6,51.63,51.58,51.6,4400.0,34.0343,34.0541,34.0211,34.0343,4400.0
2005-08-22 12:15:00,51.6,51.63,51.58,51.59,4700.0,34.0343,34.0541,34.0211,34.0277,4700.0
2005-08-22 12:20:00,51.56,51.57,51.52,51.54,1800.0,34.0079,34.0145,33.9816,33.9948,1800.0
2005-08-22 12:25:00,51.51,51.52,51.42,51.48,6500.0,33.975,33.9816,33.9156,33.9552,6500.0
2005-08-22 12:30:00,51.45,51.45,51.37,51.37,2800.0,33.9354,33.9354,33.8826,33.8826,2800.0
2005-08-22 12:35:00,51.35,51.36,51.2,51.22,6100.0,33.8694,33.876,33.7705,33.7837,6100.0
2005-08-22 12:40:00,51.22,51.28,51.22,51.25,3800.0,33.7837,33.8233,33.7837,33.8035,3800.0
2005-08-22 12:45:00,51.25,51.3,51.25,51.3,700.0,33.8035,33.8365,33.8035,33.8365,700.0
2005-08-22 12:50:00,51.3,51.35,51.28,51.35,2300.0,33.8365,33.8694,33.8233,33.8694,2300.0
2005-08-22 12:55:00,51.37,51.38,51.34,51.34,2900.0,33.8826,33.8892,33.8628,33.8628,2900.0
2005-08-22 13:00:00,51.34,51.35,51.34,51.35,600.0,33.8628,33.8694,33.8628,33.8694,600.0
2005-08-22 13:05:00,51.36,51.36,51.34,51.34,2500.0,33.876,33.876,33.8628,33.8628,2500.0
2005-08-22 13:10:00,51.34,51.35,51.25,51.3,5100.0,33.8628,33.8694,33.8035,33.8365,5100.0
2005-08-22 13:15:00,51.3,51.35,51.3,51.35,4800.0,33.8365,33.8694,33.8365,33.8694,4800.0
2005-08-22 13:20:00,51.35,51.46,51.35,51.46,5100.0,33.8694,33.942,33.8694,33.942,5100.0
2005-08-22 13:25:00,51.46,51.53,51.46,51.51,8700.0,33.942,33.9882,33.942,33.975,8700.0
2005-08-22 13:30:00,51.51,51.51,51.47,51.47,1800.0,33.975,33.975,33.9486,33.9486,1800.0
2005-08-22 13:35:00,51.49,51.54,51.49,51.54,2200.0,33.9618,33.9948,33.9618,33.9948,2200.0
2005-08-22 13:40:00,51.55,51.59,51.54,51.59,2600.0,34.0013,34.0277,33.9948,34.0277,2600.0
2005-08-22 13:45:00,51.59,51.63,51.59,51.61,1000.0,34.0277,34.0541,34.0277,34.0409,1000.0
2005-08-22 13:50:00,51.59,51.63,51.55,51.63,1200.0,34.0277,34.0541,34.0013,34.0541,1200.0
2005-08-22 13:55:00,51.63,51.72,51.63,51.71,5600.0,34.0541,34.1135,34.0541,34.1069,5600.0
2005-08-22 14:00:00,51.69,51.72,51.69,51.72,5800.0,34.0937,34.1135,34.0937,34.1135,5800.0
2005-08-22 14:05:00,51.71,51.72,51.65,51.68,4700.0,34.1069,34.1135,34.0673,34.0871,4700.0
2005-08-22 14:10:00,51.68,51.71,51.66,51.67,4600.0,34.0871,34.1069,34.0739,34.0805,4600.0
2005-08-22 14:15:00,51.68,51.77,51.68,51.76,8900.0,34.0871,34.1465,34.0871,34.1399,8900.0
2005-08-22 14:20:00,51.77,51.81,51.77,51.81,5700.0,34.1465,34.1728,34.1465,34.1728,5700.0
2005-08-22 14:25:00,51.81,51.81,51.73,51.74,5300.0,34.1728,34.1728,34.1201,34.1267,5300.0
2005-08-22 14:30:00,51.75,51.77,51.72,51.73,8500.0,34.1333,34.1465,34.1135,34.1201,8500.0
2005-08-22 14:35:00,51.74,51.77,51.74,51.77,3400.0,34.1267,34.1465,34.1267,34.1465,3400.0
2005-08-22 14:40:00,51.77,51.78,51.71,51.71,5700.0,34.1465,34.1531,34.1069,34.1069,5700.0
2005-08-22 14:45:00,51.73,51.75,51.7,51.7,2800.0,34.1201,34.1333,34.1003,34.1003,2800.0
2005-08-22 14:50:00,51.7,51.71,51.7,51.71,7400.0,34.1003,34.1069,34.1003,34.1069,7400.0
2005-08-22 14:55:00,51.7,51.7,51.67,51.69,3900.0,34.1003,34.1003,34.0805,34.0937,3900.0
2005-08-22 15:00:00,51.69,51.71,51.65,51.69,4800.0,34.0937,34.1069,34.0673,34.0937,4800.0
2005-08-22 15:05:00,51.66,51.69,51.63,51.66,6000.0,34.0739,34.0937,34.0541,34.0739,6000.0
2005-08-22 15:10:00,51.66,51.66,51.59,51.6,7800.0,34.0739,34.0739,34.0277,34.0343,7800.0
2005-08-22 15:15:00,51.59,51.6,51.49,51.55,10200.0,34.0277,34.0343,33.9618,34.0013,10200.0
2005-08-22 15:20:00,51.55,51.56,51.54,51.55,6000.0,34.0013,34.0079,33.9948,34.0013,6000.0
2005-08-22 15:25:00,51.51,51.51,51.48,51.51,4200.0,33.975,33.975,33.9552,33.975,4200.0
2005-08-22 15:30:00,51.49,51.52,51.48,51.52,8900.0,33.9618,33.9816,33.9552,33.9816,8900.0
2005-08-22 15:35:00,51.51,51.54,51.49,51.53,13100.0,33.975,33.9948,33.9618,33.9882,13100.0
2005-08-22 15:40:00,51.52,51.59,51.52,51.59,7900.0,33.9816,34.0277,33.9816,34.0277,7900.0
2005-08-22 15:45:00,51.59,51.6,51.55,51.55,7300.0,34.0277,34.0343,34.0013,34.0013,7300.0
2005-08-22 15:50:00,51.53,51.54,51.53,51.53,12000.0,33.9882,33.9948,33.9882,33.9882,12000.0
2005-08-22 15:55:00,51.54,51.54,51.52,51.52,22600.0,33.9948,33.9948,33.9816,33.9816,22600.0
2005-08-23 09:30:00,51.53,51.98,51.53,51.92,10900.0,33.9882,34.285,33.9882,34.2454,10900.0
2005-08-23 09:35:00,51.8,51.85,51.71,51.73,1700.0,34.1662,34.1992,34.1069,34.1201,1700.0
2005-08-23 09:40:00,51.74,51.79,51.69,51.7,3900.0,34.1267,34.1596,34.0937,34.1003,3900.0
2005-08-23 09:45:00,51.71,51.71,51.54,51.59,7000.0,34.1069,34.1069,33.9948,34.0277,7000.0
2005-08-23 09:50:00,51.58,51.62,51.58,51.62,2700.0,34.0211,34.0475,34.0211,34.0475,2700.0
2005-08-23 09:55:00,51.62,51.63,51.51,51.52,5800.0,34.0475,34.0541,33.975,33.9816,5800.0
2005-08-23 10:00:00,51.51,51.51,51.35,51.36,5100.0,33.975,33.975,33.8694,33.876,5100.0
2005-08-23 10:05:00,51.37,51.48,51.37,51.47,3100.0,33.8826,33.9552,33.8826,33.9486,3100.0
2005-08-23 10:10:00,51.41,51.44,51.39,51.44,2100.0,33.909,33.9288,33.8958,33.9288,2100.0
2005-08-23 10:15:00,51.44,51.44,51.44,51.44,400.0,33.9288,33.9288,33.9288,33.9288,400.0
2005-08-23 10:20:00,51.44,51.58,51.42,51.58,5000.0,33.9288,34.0211,33.9156,34.0211,5000.0
2005-08-23 10:25:00,51.58,51.58,51.51,51.56,1700.0,34.0211,34.0211,33.975,34.0079,1700.0
2005-08-23 10:30:00,51.56,51.58,51.55,51.58,2400.0,34.0079,34.0211,34.0013,34.0211,2400.0
2005-08-23 10:35:00,51.62,51.62,51.61,51.61,1900.0,34.0475,34.0475,34.0409,34.0409,1900.0
2005-08-23 10:40:00,51.58,51.58,51.51,51.52,4600.0,34.0211,34.0211,33.975,33.9816,4600.0
2005-08-23 10:45:00,51.52,51.55,51.51,51.55,7600.0,33.9816,34.0013,33.975,34.0013,7600.0
2005-08-23 10:50:00,51.56,51.56,51.46,51.46,4700.0,34.0079,34.0079,33.942,33.942,4700.0
2005-08-23 10:55:00,51.46,51.47,51.45,51.46,1700.0,33.942,33.9486,33.9354,33.942,1700.0
2005-08-23 11:00:00,51.46,51.47,51.46,51.47,4100.0,33.942,33.9486,33.942,33.9486,4100.0
2005-08-23 11:05:00,51.46,51.47,51.4,51.43,7500.0,33.942,33.9486,33.9024,33.9222,7500.0
2005-08-23 11:10:00,51.43,51.48,51.43,51.45,9600.0,33.9222,33.9552,33.9222,33.9354,9600.0
2005-08-23 11:15:00,51.44,51.47,51.44,51.47,2900.0,33.9288,33.9486,33.9288,33.9486,2900.0
2005-08-23 11:20:00,51.47,51.48,51.47,51.47,4200.0,33.9486,33.9552,33.9486,33.9486,4200.0
2005-08-23 11:25:00,51.47,51.47,51.43,51.45,2700.0,33.9486,33.9486,33.9222,33.9354,2700.0
2005-08-23 11:30:00,51.44,51.45,51.43,51.43,6700.0,33.9288,33.9354,33.9222,33.9222,6700.0
2005-08-23 11:35:00,51.38,51.41,51.35,51.35,2200.0,33.8892,33.909,33.8694,33.8694,2200.0
2005-08-23 11:40:00,51.33,51.37,51.32,51.33,3100.0,33.8562,33.8826,33.8496,33.8562,3100.0
2005-08-23 11:45:00,51.29,51.32,51.22,51.23,3100.0,33.8299,33.8496,33.7837,33.7903,3100.0
2005-08-23 11:50:00,51.22,51.28,51.22,51.28,2600.0,33.7837,33.8233,33.7837,33.8233,2600.0
2005-08-23 11:55:00,51.28,51.3,51.26,51.3,3900.0,33.8233,33.8365,33.8101,33.8365,3900.0
2005-08-23 12:00:00,51.26,51.28,51.24,51.25,3600.0,33.8101,33.8233,33.7969,33.8035,3600.0
2005-08-23 12:05:00,51.24,51.25,51.19,51.21,10600.0,33.7969,33.8035,33.7639,33.7771,10600.0
2005-08-23 12:10:00,51.21,51.22,51.11,51.11,1300.0,33.7771,33.7837,33.7111,33.7111,1300.0
2005-08-23 12:15:00,51.06,51.1,51.06,51.09,3100.0,33.6782,33.7045,33.6782,33.6979,3100.0
2005-08-23 12:20:00,51.09,51.12,51.09,51.11,2800.0,33.6979,33.7177,33.6979,33.7111,2800.0
2005-08-23 12:25:00,51.11,51.11,51.11,51.11,100.0,33.7111,33.7111,33.7111,33.7111,100.0
2005-08-23 12:30:00,51.11,51.14,51.04,51.06,6000.0,33.7111,33.7309,33.665,33.6782,6000.0
2005-08-23 12:35:00,51.06,51.08,51.06,51.07,1800.0,33.6782,33.6913,33.6782,33.6848,1800.0
2005-08-23 12:40:00,51.08,51.09,50.96,51.02,11200.0,33.6913,33.6979,33.6122,33.6518,11200.0
2005-08-23 12:45:00,51.02,51.05,51.01,51.05,4900.0,33.6518,33.6716,33.6452,33.6716,4900.0
2005-08-23 12:50:00,51.04,51.05,51.03,51.03,4600.0,33.665,33.6716,33.6584,33.6584,4600.0
2005-08-23 12:55:00,51.03,51.06,51.03,51.06,2500.0,33.6584,33.6782,33.6584,33.6782,2500.0
2005-08-23 13:00:00,51.06,51.07,51.06,51.06,5600.0,33.6782,33.6848,33.6782,33.6782,5600.0
2005-08-23 13:05:00,51.06,51.06,51.05,51.06,3500.0,33.6782,33.6782,33.6716,33.6782,3500.0
2005-08-23 13:10:00,51.06,51.06,51.05,51.06,6700.0,33.6782,33.6782,33.6716,33.6782,6700.0
2005-08-23 13:15:00,51.06,51.06,51.03,51.03,4600.0,33.6782,33.6782,33.6584,33.6584,4600.0
2005-08-23 13:20:00,51.03,51.03,51.02,51.02,1200.0,33.6584,33.6584,33.6518,33.6518,1200.0
2005-08-23 13:25:00,51.02,51.03,51.02,51.03,3900.0,33.6518,33.6584,33.6518,33.6584,3900.0
2005-08-23 13:30:00,51.04,51.04,51.04,51.04,4400.0,33.665,33.665,33.665,33.665,4400.0
2005-08-23 13:35:00,51.04,51.06,51.04,51.04,4200.0,33.665,33.6782,33.665,33.665,4200.0
2005-08-23 13:40:00,51.04,51.04,51.02,51.03,4100.0,33.665,33.665,33.6518,33.6584,4100.0
2005-08-23 13:45:00,51.04,51.08,51.04,51.08,5300.0,33.665,33.6913,33.665,33.6913,5300.0
2005-08-23 13:50:00,51.08,51.08,51.07,51.07,5100.0,33.6913,33.6913,33.6848,33.6848,5100.0
2005-08-23 13:55:00,51.05,51.05,51.03,51.03,4000.0,33.6716,33.6716,33.6584,33.6584,4000.0
2005-08-23 14:00:00,51.03,51.04,51.03,51.04,2700.0,33.6584,33.665,33.6584,33.665,2700.0
2005-08-23 14:05:00,51.03,51.09,51.03,51.09,7700.0,33.6584,33.6979,33.6584,33.6979,7700.0
2005-08-23 14:10:00,51.09,51.1,51.08,51.1,15700.0,33.6979,33.7045,33.6913,33.7045,15700.0
2005-08-23 14:15:00,51.1,51.1,51.1,51.1,4600.0,33.7045,33.7045,33.7045,33.7045,4600.0
2005-08-23 14:20:00,51.1,51.2,51.1,51.2,19600.0,33.7045,33.7705,33.7045,33.7705,19600.0
2005-08-23 14:25:00,51.18,51.24,51.16,51.24,15300.0,33.7573,33.7969,33.7441,33.7969,15300.0
2005-08-23 14:30:00,51.25,51.29,51.25,51.28,3900.0,33.8035,33.8299,33.8035,33.8233,3900.0
2005-08-23 14:35:00,51.3,51.32,51.3,51.32,1800.0,33.8365,33.8496,33.8365,33.8496,1800.0
2005-08-23 14:40:00,51.3,51.39,51.3,51.35,16200.0,33.8365,33.8958,33.8365,33.8694,16200.0
2005-08-23 14:45:00,51.36,51.4,51.35,51.38,3100.0,33.876,33.9024,33.8694,33.8892,3100.0
2005-08-23 14:50:00,51.36,51.39,51.32,51.35,8300.0,33.876,33.8958,33.8496,33.8694,8300.0
2005-08-23 14:55:00,51.35,51.36,51.32,51.36,2200.0,33.8694,33.876,33.8496,33.876,2200.0
2005-08-23 15:00:00,51.36,51.39,51.36,51.39,3100.0,33.876,33.8958,33.876,33.8958,3100.0
2005-08-23 15:05:00,51.39,51.4,51.36,51.36,4600.0,33.8958,33.9024,33.876,33.876,4600.0
2005-08-23 15:10:00,51.36,51.37,51.35,51.37,7300.0,33.876,33.8826,33.8694,33.8826,7300.0
2005-08-23 15:15:00,51.37,51.38,51.33,51.34,3700.0,33.8826,33.8892,33.8562,33.8628,3700.0
2005-08-23 15:20:00,51.33,51.35,51.31,51.35,5200.0,33.8562,33.8694,33.843,33.8694,5200.0
2005-08-23 15:25:00,51.35,51.41,51.34,51.38,5300.0,33.8694,33.909,33.8628,33.8892,5300.0
2005-08-23 15:30:00,51.37,51.43,51.36,51.42,6700.0,33.8826,33.9222,33.876,33.9156,6700.0
2005-08-23 15:35:00,51.42,51.45,51.42,51.45,10300.0,33.9156,33.9354,33.9156,33.9354,10300.0
2005-08-23 15:40:00,51.45,51.45,51.42,51.42,6600.0,33.9354,33.9354,33.9156,33.9156,6600.0
2005-08-23 15:45:00,51.42,51.42,51.36,51.38,6600.0,33.9156,33.9156,33.876,33.8892,6600.0
2005-08-23 15:50:00,51.39,51.42,51.39,51.42,6800.0,33.8958,33.9156,33.8958,33.9156,6800.0
2005-08-23 15:55:00,51.42,51.42,51.39,51.41,7800.0,33.9156,33.9156,33.8958,33.909,7800.0
2005-08-24 09:30:00,51.05,51.06,50.8,50.81,24000.0,33.6716,33.6782,33.5067,33.5133,24000.0
2005-08-24 09:35:00,50.8,50.83,50.8,50.82,2000.0,33.5067,33.5265,33.5067,33.5199,2000.0
2005-08-24 09:40:00,50.82,50.85,50.76,50.76,6200.0,33.5199,33.5396,33.4803,33.4803,6200.0
2005-08-24 09:45:00,50.8,50.8,50.66,50.75,10200.0,33.5067,33.5067,33.4143,33.4737,10200.0
2005-08-24 09:50:00,50.72,50.93,50.72,50.93,9900.0,33.4539,33.5924,33.4539,33.5924,9900.0
2005-08-24 09:55:00,50.92,51.0,50.92,50.96,6500.0,33.5858,33.6386,33.5858,33.6122,6500.0
2005-08-24 10:00:00,50.99,51.08,50.94,51.07,14000.0,33.632,33.6913,33.599,33.6848,14000.0
2005-08-24 10:05:00,51.12,51.28,51.11,51.21,8600.0,33.7177,33.8233,33.7111,33.7771,8600.0
2005-08-24 10:10:00,51.21,51.21,51.01,51.01,7100.0,33.7771,33.7771,33.6452,33.6452,7100.0
2005-08-24 10:15:00,51.01,51.04,50.99,51.01,4400.0,33.6452,33.665,33.632,33.6452,4400.0
2005-08-24 10:20:00,51.02,51.14,51.02,51.14,7500.0,33.6518,33.7309,33.6518,33.7309,7500.0
2005-08-24 10:25:00,51.14,51.14,51.1,51.12,4600.0,33.7309,33.7309,33.7045,33.7177,4600.0
2005-08-24 10:30:00,51.12,51.15,51.11,51.15,10300.0,33.7177,33.7375,33.7111,33.7375,10300.0
2005-08-24 10:35:00,51.15,51.18,51.13,51.18,5900.0,33.7375,33.7573,33.7243,33.7573,5900.0
2005-08-24 10:40:00,51.18,51.18,51.14,51.18,7800.0,33.7573,33.7573,33.7309,33.7573,7800.0
2005-08-24 10:45:00,51.18,51.24,51.18,51.24,13900.0,33.7573,33.7969,33.7573,33.7969,13900.0
2005-08-24 10:50:00,51.24,51.25,51.22,51.24,8700.0,33.7969,33.8035,33.7837,33.7969,8700.0
2005-08-24 10:55:00,51.23,51.23,51.17,51.17,5300.0,33.7903,33.7903,33.7507,33.7507,5300.0
2005-08-24 11:00:00,51.16,51.18,51.12,51.14,10300.0,33.7441,33.7573,33.7177,33.7309,10300.0
2005-08-24 11:05:00,51.14,51.17,51.03,51.05,4800.0,33.7309,33.7507,33.6584,33.6716,4800.0
2005-08-24 11:10:00,51.05,51.14,51.05,51.13,6100.0,33.6716,33.7309,33.6716,33.7243,6100.0
2005-08-24 11:15:00,51.12,51.12,51.01,51.05,10400.0,33.7177,33.7177,33.6452,33.6716,10400.0
2005-08-24 11:20:00,51.05,51.05,51.04,51.04,9700.0,33.6716,33.6716,33.665,33.665,9700.0
2005-08-24 11:25:00,51.04,51.04,50.99,50.99,4000.0,33.665,33.665,33.632,33.632,4000.0
2005-08-24 11:30:00,50.98,50.99,50.94,50.94,10300.0,33.6254,33.632,33.599,33.599,10300.0
2005-08-24 11:35:00,50.94,50.95,50.94,50.94,11200.0,33.599,33.6056,33.599,33.599,11200.0
2005-08-24 11:40:00,50.93,50.94,50.93,50.93,6700.0,33.5924,33.599,33.5924,33.5924,6700.0
2005-08-24 11:45:00,50.93,50.98,50.93,50.98,7500.0,33.5924,33.6254,33.5924,33.6254,7500.0
2005-08-24 11:50:00,50.98,50.99,50.98,50.98,3000.0,33.6254,33.632,33.6254,33.6254,3000.0
2005-08-24 11:55:00,50.99,51.18,50.99,51.14,7500.0,33.632,33.7573,33.632,33.7309,7500.0
2005-08-24 12:00:00,51.14,51.14,50.95,51.01,17000.0,33.7309,33.7309,33.6056,33.6452,17000.0
2005-08-24 12:05:00,51.01,51.06,51.01,51.05,2600.0,33.6452,33.6782,33.6452,33.6716,2600.0
2005-08-24 12:10:00,51.05,51.07,51.04,51.07,8000.0,33.6716,33.6848,33.665,33.6848,8000.0
2005-08-24 12:15:00,51.05,51.1,51.05,51.1,2600.0,33.6716,33.7045,33.6716,33.7045,2600.0
2005-08-24 12:20:00,51.11,51.21,51.11,51.2,5200.0,33.7111,33.7771,33.7111,33.7705,5200.0
2005-08-24 12:25:00,51.2,51.21,51.17,51.2,3900.0,33.7705,33.7771,33.7507,33.7705,3900.0
2005-08-24 12:30:00,51.21,51.27,51.21,51.27,5100.0,33.7771,33.8167,33.7771,33.8167,5100.0
2005-08-24 12:35:00,51.27,51.28,51.24,51.28,2800.0,33.8167,33.8233,33.7969,33.8233,2800.0
2005-08-24 12:40:00,51.28,51.3,51.27,51.3,4400.0,33.8233,33.8365,33.8167,33.8365,4400.0
2005-08-24 12:45:00,51.32,51.35,51.32,51.35,3100.0,33.8496,33.8694,33.8496,33.8694,3100.0
2005-08-24 12:50:00,51.36,51.46,51.36,51.46,6100.0,33.876,33.942,33.876,33.942,6100.0
2005-08-24 12:55:00,51.46,51.46,51.38,51.38,2600.0,33.942,33.942,33.8892,33.8892,2600.0
2005-08-24 13:00:00,51.38,51.38,51.37,51.37,1800.0,33.8892,33.8892,33.8826,33.8826,1800.0
2005-08-24 13:05:00,51.38,51.41,51.37,51.41,10900.0,33.8892,33.909,33.8826,33.909,10900.0
2005-08-24 13:10:00,51.41,51.42,51.41,51.41,4400.0,33.909,33.9156,33.909,33.909,4400.0
2005-08-24 13:15:00,51.41,51.41,51.35,51.35,3600.0,33.909,33.909,33.8694,33.8694,3600.0
2005-08-24 13:20:00,51.36,51.37,51.34,51.37,3600.0,33.876,33.8826,33.8628,33.8826,3600.0
2005-08-24 13:25:00,51.36,51.37,51.36,51.37,2900.0,33.876,33.8826,33.876,33.8826,2900.0
2005-08-24 13:30:00,51.38,51.4,51.38,51.38,3000.0,33.8892,33.9024,33.8892,33.8892,3000.0
2005-08-24 13:35:00,51.37,51.38,51.37,51.37,3800.0,33.8826,33.8892,33.8826,33.8826,3800.0
2005-08-24 13:40:00,51.37,51.37,51.36,51.36,6100.0,33.8826,33.8826,33.876,33.876,6100.0
2005-08-24 13:45:00,51.36,51.36,51.29,51.31,4400.0,33.876,33.876,33.8299,33.843,4400.0
2005-08-24 13:50:00,51.29,51.3,51.28,51.3,4500.0,33.8299,33.8365,33.8233,33.8365,4500.0
2005-08-24 13:55:00,51.3,51.32,51.25,51.25,7600.0,33.8365,33.8496,33.8035,33.8035,7600.0
2005-08-24 14:00:00,51.25,51.27,51.21,51.21,3100.0,33.8035,33.8167,33.7771,33.7771,3100.0
2005-08-24 14:05:00,51.21,51.24,51.21,51.24,3900.0,33.7771,33.7969,33.7771,33.7969,3900.0
2005-08-24 14:10:00,51.24,51.25,51.24,51.25,2100.0,33.7969,33.8035,33.7969,33.8035,2100.0
2005-08-24 14:15:00,51.25,51.27,51.23,51.25,4700.0,33.8035,33.8167,33.7903,33.8035,4700.0
2005-08-24 14:20:00,51.25,51.25,51.12,51.13,6600.0,33.8035,33.8035,33.7177,33.7243,6600.0
2005-08-24 14:25:00,51.13,51.14,51.12,51.14,4100.0,33.7243,33.7309,33.7177,33.7309,4100.0
2005-08-24 14:30:00,51.13,51.13,51.09,51.12,4000.0,33.7243,33.7243,33.6979,33.7177,4000.0
2005-08-24 14:35:00,51.11,51.12,51.1,51.12,3600.0,33.7111,33.7177,33.7045,33.7177,3600.0
2005-08-24 14:40:00,51.12,51.12,51.11,51.12,3600.0,33.7177,33.7177,33.7111,33.7177,3600.0
2005-08-24 14:45:00,51.11,51.11,51.03,51.03,3000.0,33.7111,33.7111,33.6584,33.6584,3000.0
2005-08-24 14:50:00,51.02,51.04,50.98,51.0,7300.0,33.6518,33.665,33.6254,33.6386,7300.0
2005-08-24 14:55:00,51.0,51.02,50.94,50.94,7300.0,33.6386,33.6518,33.599,33.599,7300.0
2005-08-24 15:00:00,50.92,50.93,50.79,50.82,4700.0,33.5858,33.5924,33.5001,33.5199,4700.0
2005-08-24 15:05:00,50.82,50.83,50.75,50.75,9100.0,33.5199,33.5265,33.4737,33.4737,9100.0
2005-08-24 15:10:00,50.76,50.77,50.63,50.63,6900.0,33.4803,33.4869,33.3945,33.3945,6900.0
2005-08-24 15:15:00,50.63,50.63,50.54,50.59,5400.0,33.3945,33.3945,33.3352,33.3682,5400.0
2005-08-24 15:20:00,50.56,50.56,50.51,50.51,20800.0,33.3484,33.3484,33.3154,33.3154,20800.0
2005-08-24 15:25:00,50.51,50.51,50.47,50.48,12300.0,33.3154,33.3154,33.289,33.2956,12300.0
2005-08-24 15:30:00,50.47,50.48,50.43,50.44,9600.0,33.289,33.2956,33.2626,33.2692,9600.0
2005-08-24 15:35:00,50.45,50.48,50.44,50.48,14300.0,33.2758,33.2956,33.2692,33.2956,14300.0
2005-08-24 15:40:00,50.48,50.49,50.47,50.49,13600.0,33.2956,33.3022,33.289,33.3022,13600.0
2005-08-24 15:45:00,50.48,50.49,50.47,50.47,11500.0,33.2956,33.3022,33.289,33.289,11500.0
2005-08-24 15:50:00,50.47,50.47,50.38,50.44,12300.0,33.289,33.289,33.2296,33.2692,12300.0
2005-08-24 15:55:00,50.44,50.44,50.39,50.4,24100.0,33.2692,33.2692,33.2362,33.2428,24100.0
2005-08-25 09:30:00,50.5,50.5,50.5,50.5,6200.0,33.3088,33.3088,33.3088,33.3088,6200.0
2005-08-25 09:35:00,50.65,50.66,50.55,50.65,2600.0,33.4077,33.4143,33.3418,33.4077,2600.0
2005-08-25 09:40:00,50.66,50.67,50.56,50.56,6300.0,33.4143,33.4209,33.3484,33.3484,6300.0
2005-08-25 09:45:00,50.56,50.59,50.56,50.57,6100.0,33.3484,33.3682,33.3484,33.355,6100.0
2005-08-25 09:50:00,50.58,50.58,50.48,50.49,18100.0,33.3616,33.3616,33.2956,33.3022,18100.0
2005-08-25 09:55:00,50.5,50.5,50.47,50.47,6100.0,33.3088,33.3088,33.289,33.289,6100.0
2005-08-25 10:00:00,50.47,50.5,50.42,50.42,14300.0,33.289,33.3088,33.256,33.256,14300.0
2005-08-25 10:05:00,50.46,50.57,50.46,50.57,14900.0,33.2824,33.355,33.2824,33.355,14900.0
2005-08-25 10:10:00,50.52,50.53,50.41,50.44,7700.0,33.322,33.3286,33.2494,33.2692,7700.0
2005-08-25 10:15:00,50.44,50.45,50.34,50.43,6200.0,33.2692,33.2758,33.2033,33.2626,6200.0
2005-08-25 10:20:00,50.43,50.45,50.42,50.44,3800.0,33.2626,33.2758,33.256,33.2692,3800.0
2005-08-25 10:25:00,50.44,50.45,50.42,50.45,10200.0,33.2692,33.2758,33.256,33.2758,10200.0
2005-08-25 10:30:00,50.44,50.44,50.43,50.44,8000.0,33.2692,33.2692,33.2626,33.2692,8000.0
2005-08-25 10:35:00,50.44,50.44,50.41,50.44,8200.0,33.2692,33.2692,33.2494,33.2692,8200.0
2005-08-25 10:40:00,50.45,50.47,50.4,50.4,3000.0,33.2758,33.289,33.2428,33.2428,3000.0
2005-08-25 10:45:00,50.41,50.47,50.4,50.45,7700.0,33.2494,33.289,33.2428,33.2758,7700.0
2005-08-25 10:50:00,50.45,50.45,50.42,50.42,9400.0,33.2758,33.2758,33.256,33.256,9400.0
2005-08-25 10:55:00,50.43,50.47,50.43,50.47,4300.0,33.2626,33.289,33.2626,33.289,4300.0
2005-08-25 11:00:00,50.48,50.5,50.47,50.47,8000.0,33.2956,33.3088,33.289,33.289,8000.0
2005-08-25 11:05:00,50.48,50.5,50.42,50.44,19400.0,33.2956,33.3088,33.256,33.2692,19400.0
2005-08-25 11:10:00,50.47,50.47,50.44,50.44,15600.0,33.289,33.289,33.2692,33.2692,15600.0
2005-08-25 11:15:00,50.45,50.45,50.41,50.44,12400.0,33.2758,33.2758,33.2494,33.2692,12400.0
2005-08-25 11:20:00,50.42,50.43,50.39,50.4,8300.0,33.256,33.2626,33.2362,33.2428,8300.0
2005-08-25 11:25:00,50.39,50.4,50.38,50.38,3800.0,33.2362,33.2428,33.2296,33.2296,3800.0
2005-08-25 11:30:00,50.39,50.4,50.38,50.39,17800.0,33.2362,33.2428,33.2296,33.2362,17800.0
2005-08-25 11:35:00,50.4,50.43,50.35,50.35,24900.0,33.2428,33.2626,33.2099,33.2099,24900.0
2005-08-25 11:40:00,50.36,50.4,50.36,50.39,6800.0,33.2164,33.2428,33.2164,33.2362,6800.0
2005-08-25 11:45:00,50.41,50.44,50.41,50.44,3800.0,33.2494,33.2692,33.2494,33.2692,3800.0
2005-08-25 11:50:00,50.44,50.44,50.44,50.44,5700.0,33.2692,33.2692,33.2692,33.2692,5700.0
2005-08-25 11:55:00,50.44,50.44,50.44,50.44,0.0,33.2692,33.2692,33.2692,33.2692,0.0
2005-08-25 12:00:00,50.44,50.44,50.42,50.42,8800.0,33.2692,33.2692,33.256,33.256,8800.0
2005-08-25 12:05:00,50.43,50.43,50.39,50.39,3700.0,33.2626,33.2626,33.2362,33.2362,3700.0
2005-08-25 12:10:00,50.39,50.39,50.38,50.39,5500.0,33.2362,33.2362,33.2296,33.2362,5500.0
2005-08-25 12:15:00,50.39,50.4,50.39,50.39,3100.0,33.2362,33.2428,33.2362,33.2362,3100.0
2005-08-25 12:20:00,50.4,50.4,50.39,50.4,2800.0,33.2428,33.2428,33.2362,33.2428,2800.0
2005-08-25 12:25:00,50.4,50.4,50.39,50.39,8400.0,33.2428,33.2428,33.2362,33.2362,8400.0
2005-08-25 12:30:00,50.4,50.4,50.38,50.38,6700.0,33.2428,33.2428,33.2296,33.2296,6700.0
2005-08-25 12:35:00,50.38,50.39,50.38,50.38,4800.0,33.2296,33.2362,33.2296,33.2296,4800.0
2005-08-25 12:40:00,50.37,50.37,50.28,50.3,13800.0,33.223,33.223,33.1637,33.1769,13800.0
2005-08-25 12:45:00,50.29,50.3,50.2,50.2,22900.0,33.1703,33.1769,33.1109,33.1109,22900.0
2005-08-25 12:50:00,50.2,50.3,50.2,50.29,6200.0,33.1109,33.1769,33.1109,33.1703,6200.0
2005-08-25 12:55:00,50.29,50.33,50.29,50.3,3800.0,33.1703,33.1967,33.1703,33.1769,3800.0
2005-08-25 13:00:00,50.3,50.36,50.3,50.34,5200.0,33.1769,33.2164,33.1769,33.2033,5200.0
2005-08-25 13:05:00,50.34,50.35,50.33,50.34,3500.0,33.2033,33.2099,33.1967,33.2033,3500.0
2005-08-25 13:10:00,50.33,50.33,50.3,50.31,5900.0,33.1967,33.1967,33.1769,33.1835,5900.0
2005-08-25 13:15:00,50.3,50.31,50.24,50.24,8200.0,33.1769,33.1835,33.1373,33.1373,8200.0
2005-08-25 13:20:00,50.23,50.26,50.2,50.2,9900.0,33.1307,33.1505,33.1109,33.1109,9900.0
2005-08-25 13:25:00,50.2,50.23,50.2,50.23,8000.0,33.1109,33.1307,33.1109,33.1307,8000.0
2005-08-25 13:30:00,50.22,50.25,50.22,50.25,5600.0,33.1241,33.1439,33.1241,33.1439,5600.0
2005-08-25 13:35:00,50.25,50.25,50.23,50.23,7200.0,33.1439,33.1439,33.1307,33.1307,7200.0
2005-08-25 13:40:00,50.24,50.24,50.23,50.24,4900.0,33.1373,33.1373,33.1307,33.1373,4900.0
2005-08-25 13:45:00,50.25,50.26,50.23,50.23,3700.0,33.1439,33.1505,33.1307,33.1307,3700.0
2005-08-25 13:50:00,50.22,50.26,50.21,50.26,9000.0,33.1241,33.1505,33.1175,33.1505,9000.0
2005-08-25 13:55:00,50.25,50.33,50.25,50.33,7900.0,33.1439,33.1967,33.1439,33.1967,7900.0
2005-08-25 14:00:00,50.33,50.36,50.33,50.36,3000.0,33.1967,33.2164,33.1967,33.2164,3000.0
2005-08-25 14:05:00,50.36,50.38,50.36,50.38,4000.0,33.2164,33.2296,33.2164,33.2296,4000.0
2005-08-25 14:10:00,50.39,50.4,50.39,50.4,4300.0,33.2362,33.2428,33.2362,33.2428,4300.0
2005-08-25 14:15:00,50.39,50.42,50.39,50.42,2900.0,33.2362,33.256,33.2362,33.256,2900.0
2005-08-25 14:20:00,50.43,50.5,50.43,50.5,7100.0,33.2626,33.3088,33.2626,33.3088,7100.0
2005-08-25 14:25:00,50.51,50.51,50.47,50.48,4800.0,33.3154,33.3154,33.289,33.2956,4800.0
2005-08-25 14:30:00,50.51,50.55,50.5,50.54,5800.0,33.3154,33.3418,33.3088,33.3352,5800.0
2005-08-25 14:35:00,50.53,50.54,50.53,50.54,4300.0,33.3286,33.3352,33.3286,33.3352,4300.0
2005-08-25 14:40:00,50.54,50.56,50.53,50.56,4300.0,33.3352,33.3484,33.3286,33.3484,4300.0
2005-08-25 14:45:00,50.55,50.56,50.54,50.55,6000.0,33.3418,33.3484,33.3352,33.3418,6000.0
2005-08-25 14:50:00,50.55,50.55,50.53,50.54,5800.0,33.3418,33.3418,33.3286,33.3352,5800.0
2005-08-25 14:55:00,50.54,50.57,50.52,50.57,9600.0,33.3352,33.355,33.322,33.355,9600.0
2005-08-25 15:00:00,50.56,50.62,50.56,50.62,12900.0,33.3484,33.3879,33.3484,33.3879,12900.0
2005-08-25 15:05:00,50.61,50.62,50.57,50.61,9100.0,33.3813,33.3879,33.355,33.3813,9100.0
2005-08-25 15:10:00,50.62,50.64,50.6,50.62,7300.0,33.3879,33.4011,33.3747,33.3879,7300.0
2005-08-25 15:15:00,50.62,50.66,50.62,50.66,8600.0,33.3879,33.4143,33.3879,33.4143,8600.0
2005-08-25 15:20:00,50.68,50.69,50.66,50.69,6600.0,33.4275,33.4341,33.4143,33.4341,6600.0
2005-08-25 15:25:00,50.69,50.7,50.55,50.59,6700.0,33.4341,33.4407,33.3418,33.3682,6700.0
2005-08-25 15:30:00,50.57,50.6,50.57,50.6,4300.0,33.355,33.3747,33.355,33.3747,4300.0
2005-08-25 15:35:00,50.6,50.6,50.36,50.43,32400.0,33.3747,33.3747,33.2164,33.2626,32400.0
2005-08-25 15:40:00,50.42,50.52,50.41,50.52,8800.0,33.256,33.322,33.2494,33.322,8800.0
2005-08-25 15:45:00,50.52,50.52,50.5,50.5,14500.0,33.322,33.322,33.3088,33.3088,14500.0
2005-08-25 15:50:00,50.45,50.46,50.43,50.45,16500.0,33.2758,33.2824,33.2626,33.2758,16500.0
2005-08-25 15:55:00,50.44,50.45,50.35,50.44,31300.0,33.2692,33.2758,33.2099,33.2692,31300.0
2005-08-26 09:30:00,50.42,50.45,50.42,50.45,53900.0,33.256,33.2758,33.256,33.2758,53900.0
2005-08-26 09:35:00,50.45,50.5,50.44,50.5,800.0,33.2758,33.3088,33.2692,33.3088,800.0
2005-08-26 09:40:00,50.54,50.64,50.54,50.64,5800.0,33.3352,33.4011,33.3352,33.4011,5800.0
2005-08-26 09:45:00,50.62,50.62,50.31,50.31,4800.0,33.3879,33.3879,33.1835,33.1835,4800.0
2005-08-26 09:50:00,50.35,50.35,50.18,50.18,4000.0,33.2099,33.2099,33.0977,33.0977,4000.0
2005-08-26 09:55:00,50.18,50.33,50.12,50.33,14800.0,33.0977,33.1967,33.0581,33.1967,14800.0
2005-08-26 10:00:00,50.32,50.32,50.22,50.26,13600.0,33.1901,33.1901,33.1241,33.1505,13600.0
2005-08-26 10:05:00,50.26,50.3,50.26,50.28,8200.0,33.1505,33.1769,33.1505,33.1637,8200.0
2005-08-26 10:10:00,50.28,50.28,50.27,50.28,7000.0,33.1637,33.1637,33.1571,33.1637,7000.0
2005-08-26 10:15:00,50.32,50.39,50.32,50.39,4500.0,33.1901,33.2362,33.1901,33.2362,4500.0
2005-08-26 10:20:00,50.37,50.39,50.28,50.29,6500.0,33.223,33.2362,33.1637,33.1703,6500.0
2005-08-26 10:25:00,50.29,50.29,50.0,50.0,79300.0,33.1703,33.1703,32.979,32.979,79300.0
2005-08-26 10:30:00,50.01,50.18,50.0,50.18,21600.0,32.9856,33.0977,32.979,33.0977,21600.0
2005-08-26 10:35:00,50.18,50.18,50.17,50.17,1000.0,33.0977,33.0977,33.0911,33.0911,1000.0
2005-08-26 10:40:00,50.18,50.2,50.18,50.19,2700.0,33.0977,33.1109,33.0977,33.1043,2700.0
2005-08-26 10:45:00,50.2,50.2,50.13,50.19,8700.0,33.1109,33.1109,33.0647,33.1043,8700.0
2005-08-26 10:50:00,50.17,50.17,50.15,50.16,1700.0,33.0911,33.0911,33.0779,33.0845,1700.0
2005-08-26 10:55:00,50.16,50.31,50.16,50.31,4600.0,33.0845,33.1835,33.0845,33.1835,4600.0
2005-08-26 11:00:00,50.27,50.27,50.15,50.23,8100.0,33.1571,33.1571,33.0779,33.1307,8100.0
2005-08-26 11:05:00,50.2,50.24,50.17,50.18,3500.0,33.1109,33.1373,33.0911,33.0977,3500.0
2005-08-26 11:10:00,50.16,50.17,50.1,50.15,9200.0,33.0845,33.0911,33.045,33.0779,9200.0
2005-08-26 11:15:00,50.11,50.13,50.11,50.13,2100.0,33.0516,33.0647,33.0516,33.0647,2100.0
2005-08-26 11:20:00,50.15,50.16,50.13,50.13,1200.0,33.0779,33.0845,33.0647,33.0647,1200.0
2005-08-26 11:25:00,50.14,50.14,49.98,50.01,15400.0,33.0713,33.0713,32.9658,32.9856,15400.0
2005-08-26 11:30:00,50.0,50.0,49.98,49.98,3900.0,32.979,32.979,32.9658,32.9658,3900.0
2005-08-26 11:35:00,49.98,49.99,49.96,49.97,17100.0,32.9658,32.9724,32.9526,32.9592,17100.0
2005-08-26 11:40:00,49.97,50.01,49.97,49.98,2900.0,32.9592,32.9856,32.9592,32.9658,2900.0
2005-08-26 11:45:00,49.98,49.98,49.93,49.93,1800.0,32.9658,32.9658,32.9328,32.9328,1800.0
2005-08-26 11:50:00,49.91,49.92,49.91,49.91,2000.0,32.9196,32.9262,32.9196,32.9196,2000.0
2005-08-26 11:55:00,49.91,49.94,49.91,49.92,15000.0,32.9196,32.9394,32.9196,32.9262,15000.0
2005-08-26 12:00:00,49.95,49.95,49.93,49.94,2500.0,32.946,32.946,32.9328,32.9394,2500.0
2005-08-26 12:05:00,49.98,50.09,49.98,50.09,4700.0,32.9658,33.0384,32.9658,33.0384,4700.0
2005-08-26 12:10:00,50.08,50.1,50.08,50.1,1300.0,33.0318,33.045,33.0318,33.045,1300.0
2005-08-26 12:15:00,50.1,50.1,50.1,50.1,1800.0,33.045,33.045,33.045,33.045,1800.0
2005-08-26 12:20:00,50.1,50.11,50.09,50.1,5400.0,33.045,33.0516,33.0384,33.045,5400.0
2005-08-26 12:25:00,50.1,50.1,50.08,50.1,3200.0,33.045,33.045,33.0318,33.045,3200.0
2005-08-26 12:30:00,50.11,50.17,50.1,50.11,7900.0,33.0516,33.0911,33.045,33.0516,7900.0
2005-08-26 12:35:00,50.15,50.2,50.12,50.19,2700.0,33.0779,33.1109,33.0581,33.1043,2700.0
2005-08-26 12:40:00,50.19,50.21,50.1,50.14,6900.0,33.1043,33.1175,33.045,33.0713,6900.0
2005-08-26 12:45:00,50.13,50.15,50.09,50.12,4400.0,33.0647,33.0779,33.0384,33.0581,4400.0
2005-08-26 12:50:00,50.12,50.12,50.05,50.05,3900.0,33.0581,33.0581,33.012,33.012,3900.0
2005-08-26 12:55:00,50.04,50.09,50.04,50.08,2700.0,33.0054,33.0384,33.0054,33.0318,2700.0
2005-08-26 13:00:00,50.08,50.09,50.07,50.09,4200.0,33.0318,33.0384,33.0252,33.0384,4200.0
2005-08-26 13:05:00,50.08,50.08,50.08,50.08,400.0,33.0318,33.0318,33.0318,33.0318,400.0
2005-08-26 13:10:00,50.09,50.13,50.09,50.12,11200.0,33.0384,33.0647,33.0384,33.0581,11200.0
2005-08-26 13:15:00,50.12,50.12,50.1,50.11,5000.0,33.0581,33.0581,33.045,33.0516,5000.0
2005-08-26 13:20:00,50.1,50.12,50.1,50.1,16800.0,33.045,33.0581,33.045,33.045,16800.0
2005-08-26 13:25:00,50.11,50.12,50.1,50.12,7300.0,33.0516,33.0581,33.045,33.0581,7300.0
2005-08-26 13:30:00,50.11,50.17,50.11,50.16,5000.0,33.0516,33.0911,33.0516,33.0845,5000.0
2005-08-26 13:35:00,50.16,50.2,50.16,50.2,3100.0,33.0845,33.1109,33.0845,33.1109,3100.0
2005-08-26 13:40:00,50.2,50.21,50.19,50.2,2600.0,33.1109,33.1175,33.1043,33.1109,2600.0
2005-08-26 13:45:00,50.2,50.23,50.2,50.23,2400.0,33.1109,33.1307,33.1109,33.1307,2400.0
2005-08-26 13:50:00,50.23,50.25,50.2,50.2,5800.0,33.1307,33.1439,33.1109,33.1109,5800.0
2005-08-26 13:55:00,50.19,50.22,50.16,50.21,5300.0,33.1043,33.1241,33.0845,33.1175,5300.0
2005-08-26 14:00:00,50.21,50.21,50.1,50.1,26800.0,33.1175,33.1175,33.045,33.045,26800.0
2005-08-26 14:05:00,50.1,50.11,50.05,50.09,3200.0,33.045,33.0516,33.012,33.0384,3200.0
2005-08-26 14:10:00,50.1,50.16,50.1,50.16,6200.0,33.045,33.0845,33.045,33.0845,6200.0
2005-08-26 14:15:00,50.16,50.2,50.14,50.2,3600.0,33.0845,33.1109,33.0713,33.1109,3600.0
2005-08-26 14:20:00,50.2,50.29,50.2,50.24,22400.0,33.1109,33.1703,33.1109,33.1373,22400.0
2005-08-26 14:25:00,50.24,50.35,50.24,50.27,23100.0,33.1373,33.2099,33.1373,33.1571,23100.0
2005-08-26 14:30:00,50.29,50.34,50.27,50.34,5200.0,33.1703,33.2033,33.1571,33.2033,5200.0
2005-08-26 14:35:00,50.34,50.39,50.33,50.38,21200.0,33.2033,33.2362,33.1967,33.2296,21200.0
2005-08-26 14:40:00,50.35,50.36,50.3,50.36,15600.0,33.2099,33.2164,33.1769,33.2164,15600.0
2005-08-26 14:45:00,50.36,50.43,50.36,50.43,4200.0,33.2164,33.2626,33.2164,33.2626,4200.0
2005-08-26 14:50:00,50.43,50.45,50.38,50.4,18200.0,33.2626,33.2758,33.2296,33.2428,18200.0
2005-08-26 14:55:00,50.4,50.47,50.39,50.47,9300.0,33.2428,33.289,33.2362,33.289,9300.0
2005-08-26 15:00:00,50.49,50.55,50.47,50.54,9700.0,33.3022,33.3418,33.289,33.3352,9700.0
2005-08-26 15:05:00,50.54,50.66,50.54,50.66,10600.0,33.3352,33.4143,33.3352,33.4143,10600.0
2005-08-26 15:10:00,50.65,50.65,50.62,50.64,13600.0,33.4077,33.4077,33.3879,33.4011,13600.0
2005-08-26 15:15:00,50.64,50.65,50.64,50.65,4300.0,33.4011,33.4077,33.4011,33.4077,4300.0
2005-08-26 15:20:00,50.65,50.65,50.64,50.65,4000.0,33.4077,33.4077,33.4011,33.4077,4000.0
2005-08-26 15:25:00,50.64,50.69,50.64,50.68,14200.0,33.4011,33.4341,33.4011,33.4275,14200.0
2005-08-26 15:30:00,50.68,50.71,50.68,50.71,6200.0,33.4275,33.4473,33.4275,33.4473,6200.0
2005-08-26 15:35:00,50.71,50.74,50.71,50.74,15600.0,33.4473,33.4671,33.4473,33.4671,15600.0
2005-08-26 15:40:00,50.74,50.78,50.72,50.74,29300.0,33.4671,33.4935,33.4539,33.4671,29300.0
2005-08-26 15:45:00,50.74,50.74,50.62,50.65,13400.0,33.4671,33.4671,33.3879,33.4077,13400.0
2005-08-26 15:50:00,50.65,50.65,50.63,50.64,8100.0,33.4077,33.4077,33.3945,33.4011,8100.0
2005-08-26 15:55:00,50.64,50.65,50.63,50.64,19200.0,33.4011,33.4077,33.3945,33.4011,19200.0
2005-08-29 09:30:00,50.55,50.55,50.51,50.53,8100.0,33.3418,33.3418,33.3154,33.3286,8100.0
2005-08-29 09:35:00,50.53,50.54,50.4,50.53,7100.0,33.3286,33.3352,33.2428,33.3286,7100.0
2005-08-29 09:40:00,50.51,50.55,50.42,50.47,9200.0,33.3154,33.3418,33.256,33.289,9200.0
2005-08-29 09:45:00,50.49,50.56,50.38,50.38,8500.0,33.3022,33.3484,33.2296,33.2296,8500.0
2005-08-29 09:50:00,50.39,50.41,50.26,50.27,6100.0,33.2362,33.2494,33.1505,33.1571,6100.0
2005-08-29 09:55:00,50.3,50.35,50.3,50.31,4200.0,33.1769,33.2099,33.1769,33.1835,4200.0
2005-08-29 10:00:00,50.34,50.43,50.34,50.42,7100.0,33.2033,33.2626,33.2033,33.256,7100.0
2005-08-29 10:05:00,50.43,50.5,50.42,50.5,2200.0,33.2626,33.3088,33.256,33.3088,2200.0
2005-08-29 10:10:00,50.51,50.7,50.51,50.69,8700.0,33.3154,33.4407,33.3154,33.4341,8700.0
2005-08-29 10:15:00,50.69,50.7,50.66,50.67,12600.0,33.4341,33.4407,33.4143,33.4209,12600.0
2005-08-29 10:20:00,50.68,50.68,50.6,50.67,6800.0,33.4275,33.4275,33.3747,33.4209,6800.0
2005-08-29 10:25:00,50.69,50.7,50.61,50.64,7200.0,33.4341,33.4407,33.3813,33.4011,7200.0
2005-08-29 10:30:00,50.64,50.68,50.64,50.64,6600.0,33.4011,33.4275,33.4011,33.4011,6600.0
2005-08-29 10:35:00,50.65,50.7,50.65,50.68,11500.0,33.4077,33.4407,33.4077,33.4275,11500.0
2005-08-29 10:40:00,50.68,50.69,50.59,50.66,6500.0,33.4275,33.4341,33.3682,33.4143,6500.0
2005-08-29 10:45:00,50.66,50.67,50.66,50.67,2200.0,33.4143,33.4209,33.4143,33.4209,2200.0
2005-08-29 10:50:00,50.67,50.71,50.67,50.71,4100.0,33.4209,33.4473,33.4209,33.4473,4100.0
2005-08-29 10:55:00,50.7,50.71,50.7,50.71,2200.0,33.4407,33.4473,33.4407,33.4473,2200.0
2005-08-29 11:00:00,50.71,50.77,50.7,50.74,27800.0,33.4473,33.4869,33.4407,33.4671,27800.0
2005-08-29 11:05:00,50.74,50.8,50.74,50.78,6900.0,33.4671,33.5067,33.4671,33.4935,6900.0
2005-08-29 11:10:00,50.78,50.8,50.76,50.77,42800.0,33.4935,33.5067,33.4803,33.4869,42800.0
2005-08-29 11:15:00,50.77,50.78,50.77,50.77,1700.0,33.4869,33.4935,33.4869,33.4869,1700.0
2005-08-29 11:20:00,50.77,50.78,50.77,50.78,3800.0,33.4869,33.4935,33.4869,33.4935,3800.0
2005-08-29 11:25:00,50.78,50.81,50.78,50.81,3800.0,33.4935,33.5133,33.4935,33.5133,3800.0
2005-08-29 11:30:00,50.8,50.81,50.8,50.81,4800.0,33.5067,33.5133,33.5067,33.5133,4800.0
2005-08-29 11:35:00,50.82,50.83,50.82,50.82,9500.0,33.5199,33.5265,33.5199,33.5199,9500.0
2005-08-29 11:40:00,50.82,50.83,50.82,50.82,9400.0,33.5199,33.5265,33.5199,33.5199,9400.0
2005-08-29 11:45:00,50.82,50.83,50.81,50.83,82600.0,33.5199,33.5265,33.5133,33.5265,82600.0
2005-08-29 11:50:00,50.85,50.96,50.85,50.96,8900.0,33.5396,33.6122,33.5396,33.6122,8900.0
2005-08-29 11:55:00,50.96,50.98,50.95,50.95,55600.0,33.6122,33.6254,33.6056,33.6056,55600.0
2005-08-29 12:00:00,50.95,50.96,50.95,50.96,4900.0,33.6056,33.6122,33.6056,33.6122,4900.0
2005-08-29 12:05:00,50.96,51.02,50.96,51.02,7900.0,33.6122,33.6518,33.6122,33.6518,7900.0
2005-08-29 12:10:00,51.01,51.01,50.99,51.0,5400.0,33.6452,33.6452,33.632,33.6386,5400.0
2005-08-29 12:15:00,51.0,51.01,51.0,51.01,3300.0,33.6386,33.6452,33.6386,33.6452,3300.0
2005-08-29 12:20:00,51.01,51.02,51.0,51.0,55800.0,33.6452,33.6518,33.6386,33.6386,55800.0
2005-08-29 12:25:00,51.01,51.03,51.0,51.02,4300.0,33.6452,33.6584,33.6386,33.6518,4300.0
2005-08-29 12:30:00,51.01,51.03,51.0,51.02,5900.0,33.6452,33.6584,33.6386,33.6518,5900.0
2005-08-29 12:35:00,51.02,51.1,51.02,51.09,8100.0,33.6518,33.7045,33.6518,33.6979,8100.0
2005-08-29 12:40:00,51.09,51.1,51.07,51.09,9500.0,33.6979,33.7045,33.6848,33.6979,9500.0
2005-08-29 12:45:00,51.08,51.12,51.08,51.1,3400.0,33.6913,33.7177,33.6913,33.7045,3400.0
2005-08-29 12:50:00,51.1,51.1,51.09,51.1,2300.0,33.7045,33.7045,33.6979,33.7045,2300.0
2005-08-29 12:55:00,51.1,51.18,51.08,51.16,9800.0,33.7045,33.7573,33.6913,33.7441,9800.0
2005-08-29 13:00:00,51.19,51.26,51.18,51.26,8200.0,33.7639,33.8101,33.7573,33.8101,8200.0
2005-08-29 13:05:00,51.26,51.3,51.26,51.29,6000.0,33.8101,33.8365,33.8101,33.8299,6000.0
2005-08-29 13:10:00,51.28,51.4,51.28,51.4,8400.0,33.8233,33.9024,33.8233,33.9024,8400.0
2005-08-29 13:15:00,51.38,51.43,51.38,51.41,5200.0,33.8892,33.9222,33.8892,33.909,5200.0
2005-08-29 13:20:00,51.41,51.46,51.33,51.33,3700.0,33.909,33.942,33.8562,33.8562,3700.0
2005-08-29 13:25:00,51.34,51.37,51.28,51.29,4300.0,33.8628,33.8826,33.8233,33.8299,4300.0
2005-08-29 13:30:00,51.29,51.32,51.28,51.29,3300.0,33.8299,33.8496,33.8233,33.8299,3300.0
2005-08-29 13:35:00,51.29,51.34,51.28,51.33,3000.0,33.8299,33.8628,33.8233,33.8562,3000.0
2005-08-29 13:40:00,51.33,51.37,51.33,51.33,7800.0,33.8562,33.8826,33.8562,33.8562,7800.0
2005-08-29 13:45:00,51.35,51.43,51.33,51.43,11200.0,33.8694,33.9222,33.8562,33.9222,11200.0
2005-08-29 13:50:00,51.43,51.47,51.42,51.47,4400.0,33.9222,33.9486,33.9156,33.9486,4400.0
2005-08-29 13:55:00,51.47,51.49,51.45,51.45,7800.0,33.9486,33.9618,33.9354,33.9354,7800.0
2005-08-29 14:00:00,51.46,51.48,51.36,51.38,11100.0,33.942,33.9552,33.876,33.8892,11100.0
2005-08-29 14:05:00,51.37,51.38,51.28,51.28,10500.0,33.8826,33.8892,33.8233,33.8233,10500.0
2005-08-29 14:10:00,51.29,51.33,51.29,51.31,7100.0,33.8299,33.8562,33.8299,33.843,7100.0
2005-08-29 14:15:00,51.31,51.31,51.29,51.31,5000.0,33.843,33.843,33.8299,33.843,5000.0
2005-08-29 14:20:00,51.3,51.3,51.26,51.27,6200.0,33.8365,33.8365,33.8101,33.8167,6200.0
2005-08-29 14:25:00,51.27,51.28,51.27,51.28,8000.0,33.8167,33.8233,33.8167,33.8233,8000.0
2005-08-29 14:30:00,51.28,51.3,51.28,51.28,3400.0,33.8233,33.8365,33.8233,33.8233,3400.0
2005-08-29 14:35:00,51.28,51.28,51.24,51.26,6500.0,33.8233,33.8233,33.7969,33.8101,6500.0
2005-08-29 14:40:00,51.26,51.3,51.26,51.29,4300.0,33.8101,33.8365,33.8101,33.8299,4300.0
2005-08-29 14:45:00,51.29,51.29,51.22,51.22,3300.0,33.8299,33.8299,33.7837,33.7837,3300.0
2005-08-29 14:50:00,51.23,51.23,51.15,51.16,6100.0,33.7903,33.7903,33.7375,33.7441,6100.0
2005-08-29 14:55:00,51.17,51.21,51.15,51.17,4900.0,33.7507,33.7771,33.7375,33.7507,4900.0
2005-08-29 15:00:00,51.16,51.25,51.16,51.23,10500.0,33.7441,33.8035,33.7441,33.7903,10500.0
2005-08-29 15:05:00,51.24,51.3,51.23,51.29,7000.0,33.7969,33.8365,33.7903,33.8299,7000.0
2005-08-29 15:10:00,51.27,51.3,51.26,51.27,5200.0,33.8167,33.8365,33.8101,33.8167,5200.0
2005-08-29 15:15:00,51.28,51.33,51.27,51.33,4500.0,33.8233,33.8562,33.8167,33.8562,4500.0
2005-08-29 15:20:00,51.31,51.33,51.28,51.28,6500.0,33.843,33.8562,33.8233,33.8233,6500.0
2005-08-29 15:25:00,51.27,51.28,51.21,51.26,8200.0,33.8167,33.8233,33.7771,33.8101,8200.0
2005-08-29 15:30:00,51.27,51.28,51.26,51.26,4800.0,33.8167,33.8233,33.8101,33.8101,4800.0
2005-08-29 15:35:00,51.26,51.29,51.25,51.28,6600.0,33.8101,33.8299,33.8035,33.8233,6600.0
2005-08-29 15:40:00,51.28,51.28,51.18,51.19,6200.0,33.8233,33.8233,33.7573,33.7639,6200.0
2005-08-29 15:45:00,51.2,51.25,51.2,51.25,6000.0,33.7705,33.8035,33.7705,33.8035,6000.0
2005-08-29 15:50:00,51.24,51.25,51.24,51.25,7500.0,33.7969,33.8035,33.7969,33.8035,7500.0
2005-08-29 15:55:00,51.25,51.25,51.22,51.23,15000.0,33.8035,33.8035,33.7837,33.7903,15000.0
2005-08-30 09:30:00,50.82,50.82,50.66,50.69,21100.0,33.5199,33.5199,33.4143,33.4341,21100.0
2005-08-30 09:35:00,50.68,50.74,50.58,50.69,9000.0,33.4275,33.4671,33.3616,33.4341,9000.0
2005-08-30 09:40:00,50.68,50.68,50.45,50.45,13600.0,33.4275,33.4275,33.2758,33.2758,13600.0
2005-08-30 09:45:00,50.51,50.51,50.39,50.4,11000.0,33.3154,33.3154,33.2362,33.2428,11000.0
2005-08-30 09:50:00,50.41,50.55,50.41,50.43,13800.0,33.2494,33.3418,33.2494,33.2626,13800.0
2005-08-30 09:55:00,50.43,50.43,50.34,50.36,13300.0,33.2626,33.2626,33.2033,33.2164,13300.0
2005-08-30 10:00:00,50.36,50.4,50.36,50.39,22800.0,33.2164,33.2428,33.2164,33.2362,22800.0
2005-08-30 10:05:00,50.39,50.45,50.36,50.36,11100.0,33.2362,33.2758,33.2164,33.2164,11100.0
2005-08-30 10:10:00,50.35,50.45,50.35,50.44,20500.0,33.2099,33.2758,33.2099,33.2692,20500.0
2005-08-30 10:15:00,50.41,50.63,50.41,50.54,11000.0,33.2494,33.3945,33.2494,33.3352,11000.0
2005-08-30 10:20:00,50.52,50.56,50.5,50.53,9800.0,33.322,33.3484,33.3088,33.3286,9800.0
2005-08-30 10:25:00,50.53,50.54,50.5,50.54,6000.0,33.3286,33.3352,33.3088,33.3352,6000.0
2005-08-30 10:30:00,50.55,50.55,50.5,50.5,16900.0,33.3418,33.3418,33.3088,33.3088,16900.0
2005-08-30 10:35:00,50.5,50.53,50.46,50.51,7900.0,33.3088,33.3286,33.2824,33.3154,7900.0
2005-08-30 10:40:00,50.51,50.53,50.46,50.46,16800.0,33.3154,33.3286,33.2824,33.2824,16800.0
2005-08-30 10:45:00,50.46,50.46,50.38,50.43,16300.0,33.2824,33.2824,33.2296,33.2626,16300.0
2005-08-30 10:50:00,50.41,50.49,50.41,50.48,6500.0,33.2494,33.3022,33.2494,33.2956,6500.0
2005-08-30 10:55:00,50.46,50.47,50.43,50.43,8000.0,33.2824,33.289,33.2626,33.2626,8000.0
2005-08-30 11:00:00,50.44,50.45,50.42,50.45,7300.0,33.2692,33.2758,33.256,33.2758,7300.0
2005-08-30 11:05:00,50.45,50.49,50.44,50.46,12400.0,33.2758,33.3022,33.2692,33.2824,12400.0
2005-08-30 11:10:00,50.45,50.48,50.43,50.43,7600.0,33.2758,33.2956,33.2626,33.2626,7600.0
2005-08-30 11:15:00,50.42,50.42,50.35,50.41,9900.0,33.256,33.256,33.2099,33.2494,9900.0
2005-08-30 11:20:00,50.41,50.41,50.35,50.39,6600.0,33.2494,33.2494,33.2099,33.2362,6600.0
2005-08-30 11:25:00,50.4,50.45,50.39,50.42,5500.0,33.2428,33.2758,33.2362,33.256,5500.0
2005-08-30 11:30:00,50.42,50.43,50.39,50.39,10000.0,33.256,33.2626,33.2362,33.2362,10000.0
2005-08-30 11:35:00,50.39,50.4,50.34,50.36,7400.0,33.2362,33.2428,33.2033,33.2164,7400.0
2005-08-30 11:40:00,50.36,50.36,50.29,50.3,4100.0,33.2164,33.2164,33.1703,33.1769,4100.0
2005-08-30 11:45:00,50.28,50.33,50.26,50.26,24700.0,33.1637,33.1967,33.1505,33.1505,24700.0
2005-08-30 11:50:00,50.29,50.29,50.2,50.21,8000.0,33.1703,33.1703,33.1109,33.1175,8000.0
2005-08-30 11:55:00,50.21,50.23,50.14,50.14,7000.0,33.1175,33.1307,33.0713,33.0713,7000.0
2005-08-30 12:00:00,50.14,50.33,50.14,50.28,21100.0,33.0713,33.1967,33.0713,33.1637,21100.0
2005-08-30 12:05:00,50.27,50.3,50.27,50.29,7100.0,33.1571,33.1769,33.1571,33.1703,7100.0
2005-08-30 12:10:00,50.28,50.31,50.22,50.22,3500.0,33.1637,33.1835,33.1241,33.1241,3500.0
2005-08-30 12:15:00,50.21,50.22,50.19,50.19,10400.0,33.1175,33.1241,33.1043,33.1043,10400.0
2005-08-30 12:20:00,50.19,50.34,50.19,50.34,13300.0,33.1043,33.2033,33.1043,33.2033,13300.0
2005-08-30 12:25:00,50.34,50.41,50.33,50.38,8300.0,33.2033,33.2494,33.1967,33.2296,8300.0
2005-08-30 12:30:00,50.37,50.38,50.34,50.35,5700.0,33.223,33.2296,33.2033,33.2099,5700.0
2005-08-30 12:35:00,50.35,50.44,50.35,50.42,9200.0,33.2099,33.2692,33.2099,33.256,9200.0
2005-08-30 12:40:00,50.44,50.44,50.36,50.41,11200.0,33.2692,33.2692,33.2164,33.2494,11200.0
2005-08-30 12:45:00,50.41,50.48,50.41,50.48,4400.0,33.2494,33.2956,33.2494,33.2956,4400.0
2005-08-30 12:50:00,50.48,50.48,50.43,50.43,5000.0,33.2956,33.2956,33.2626,33.2626,5000.0
2005-08-30 12:55:00,50.44,50.45,50.43,50.44,5700.0,33.2692,33.2758,33.2626,33.2692,5700.0
2005-08-30 13:00:00,50.42,50.42,50.4,50.4,1300.0,33.256,33.256,33.2428,33.2428,1300.0
2005-08-30 13:05:00,50.38,50.38,50.32,50.33,18300.0,33.2296,33.2296,33.1901,33.1967,18300.0
2005-08-30 13:10:00,50.33,50.34,50.32,50.33,12300.0,33.1967,33.2033,33.1901,33.1967,12300.0
2005-08-30 13:15:00,50.34,50.36,50.27,50.27,3700.0,33.2033,33.2164,33.1571,33.1571,3700.0
2005-08-30 13:20:00,50.27,50.27,50.23,50.27,4900.0,33.1571,33.1571,33.1307,33.1571,4900.0
2005-08-30 13:25:00,50.28,50.29,50.28,50.29,3500.0,33.1637,33.1703,33.1637,33.1703,3500.0
2005-08-30 13:30:00,50.3,50.39,50.3,50.39,6100.0,33.1769,33.2362,33.1769,33.2362,6100.0
2005-08-30 13:35:00,50.41,50.5,50.41,50.43,10300.0,33.2494,33.3088,33.2494,33.2626,10300.0
2005-08-30 13:40:00,50.43,50.48,50.43,50.48,3600.0,33.2626,33.2956,33.2626,33.2956,3600.0
2005-08-30 13:45:00,50.48,50.49,50.42,50.42,6100.0,33.2956,33.3022,33.256,33.256,6100.0
2005-08-30 13:50:00,50.44,50.52,50.41,50.48,16900.0,33.2692,33.322,33.2494,33.2956,16900.0
2005-08-30 13:55:00,50.47,50.49,50.47,50.49,1400.0,33.289,33.3022,33.289,33.3022,1400.0
2005-08-30 14:00:00,50.49,50.52,50.47,50.51,19600.0,33.3022,33.322,33.289,33.3154,19600.0
2005-08-30 14:05:00,50.51,50.51,50.41,50.48,9600.0,33.3154,33.3154,33.2494,33.2956,9600.0
2005-08-30 14:10:00,50.46,50.5,50.43,50.43,6900.0,33.2824,33.3088,33.2626,33.2626,6900.0
2005-08-30 14:15:00,50.42,50.42,50.35,50.4,16100.0,33.256,33.256,33.2099,33.2428,16100.0
2005-08-30 14:20:00,50.39,50.47,50.39,50.47,3800.0,33.2362,33.289,33.2362,33.289,3800.0
2005-08-30 14:25:00,50.46,50.46,50.4,50.43,4300.0,33.2824,33.2824,33.2428,33.2626,4300.0
2005-08-30 14:30:00,50.43,50.48,50.43,50.47,7000.0,33.2626,33.2956,33.2626,33.289,7000.0
2005-08-30 14:35:00,50.47,50.49,50.46,50.49,6600.0,33.289,33.3022,33.2824,33.3022,6600.0
2005-08-30 14:40:00,50.48,50.54,50.48,50.53,21000.0,33.2956,33.3352,33.2956,33.3286,21000.0
2005-08-30 14:45:00,50.53,50.53,50.4,50.4,6200.0,33.3286,33.3286,33.2428,33.2428,6200.0
2005-08-30 14:50:00,50.41,50.42,50.31,50.41,12100.0,33.2494,33.256,33.1835,33.2494,12100.0
2005-08-30 14:55:00,50.41,50.47,50.41,50.43,21200.0,33.2494,33.289,33.2494,33.2626,21200.0
2005-08-30 15:00:00,50.43,50.5,50.43,50.46,22100.0,33.2626,33.3088,33.2626,33.2824,22100.0
2005-08-30 15:05:00,50.45,50.5,50.44,50.5,10600.0,33.2758,33.3088,33.2692,33.3088,10600.0
2005-08-30 15:10:00,50.5,50.51,50.44,50.45,11700.0,33.3088,33.3154,33.2692,33.2758,11700.0
2005-08-30 15:15:00,50.45,50.45,50.44,50.45,7700.0,33.2758,33.2758,33.2692,33.2758,7700.0
2005-08-30 15:20:00,50.46,50.52,50.46,50.52,10400.0,33.2824,33.322,33.2824,33.322,10400.0
2005-08-30 15:25:00,50.52,50.53,50.49,50.51,9500.0,33.322,33.3286,33.3022,33.3154,9500.0
2005-08-30 15:30:00,50.51,50.71,50.51,50.69,9800.0,33.3154,33.4473,33.3154,33.4341,9800.0
2005-08-30 15:35:00,50.69,50.7,50.65,50.7,16200.0,33.4341,33.4407,33.4077,33.4407,16200.0
2005-08-30 15:40:00,50.7,50.74,50.65,50.69,10600.0,33.4407,33.4671,33.4077,33.4341,10600.0
2005-08-30 15:45:00,50.7,50.76,50.68,50.69,12100.0,33.4407,33.4803,33.4275,33.4341,12100.0
2005-08-30 15:50:00,50.69,50.8,50.69,50.77,20900.0,33.4341,33.5067,33.4341,33.4869,20900.0
2005-08-30 15:55:00,50.76,50.76,50.74,50.75,12500.0,33.4803,33.4803,33.4671,33.4737,12500.0
2005-08-31 09:30:00,51.0,51.0,50.98,50.98,11000.0,33.6386,33.6386,33.6254,33.6254,11000.0
2005-08-31 09:35:00,50.98,50.98,50.75,50.81,3600.0,33.6254,33.6254,33.4737,33.5133,3600.0
2005-08-31 09:40:00,50.83,50.85,50.68,50.71,7100.0,33.5265,33.5396,33.4275,33.4473,7100.0
2005-08-31 09:45:00,50.71,50.92,50.71,50.91,10300.0,33.4473,33.5858,33.4473,33.5792,10300.0
2005-08-31 09:50:00,50.91,51.0,50.91,50.95,11800.0,33.5792,33.6386,33.5792,33.6056,11800.0
2005-08-31 09:55:00,50.96,50.99,50.79,50.79,7400.0,33.6122,33.632,33.5001,33.5001,7400.0
2005-08-31 10:00:00,50.79,50.98,50.77,50.94,13300.0,33.5001,33.6254,33.4869,33.599,13300.0
2005-08-31 10:05:00,50.92,50.93,50.69,50.73,8700.0,33.5858,33.5924,33.4341,33.4605,8700.0
2005-08-31 10:10:00,50.71,50.78,50.61,50.78,6300.0,33.4473,33.4935,33.3813,33.4935,6300.0
2005-08-31 10:15:00,50.75,50.87,50.75,50.77,6200.0,33.4737,33.5528,33.4737,33.4869,6200.0
2005-08-31 10:20:00,50.76,50.84,50.68,50.73,14600.0,33.4803,33.533,33.4275,33.4605,14600.0
2005-08-31 10:25:00,50.73,50.78,50.6,50.78,4500.0,33.4605,33.4935,33.3747,33.4935,4500.0
2005-08-31 10:30:00,50.78,50.93,50.75,50.89,17900.0,33.4935,33.5924,33.4737,33.566,17900.0
2005-08-31 10:35:00,50.9,51.0,50.87,50.98,8500.0,33.5726,33.6386,33.5528,33.6254,8500.0
2005-08-31 10:40:00,50.98,50.99,50.85,50.85,8600.0,33.6254,33.632,33.5396,33.5396,8600.0
2005-08-31 10:45:00,50.85,50.91,50.84,50.86,7800.0,33.5396,33.5792,33.533,33.5462,7800.0
2005-08-31 10:50:00,50.85,50.98,50.8,50.97,5200.0,33.5396,33.6254,33.5067,33.6188,5200.0
2005-08-31 10:55:00,50.96,50.98,50.87,50.91,4500.0,33.6122,33.6254,33.5528,33.5792,4500.0
2005-08-31 11:00:00,50.94,50.96,50.9,50.93,4300.0,33.599,33.6122,33.5726,33.5924,4300.0
2005-08-31 11:05:00,50.93,51.07,50.93,51.06,10300.0,33.5924,33.6848,33.5924,33.6782,10300.0
2005-08-31 11:10:00,51.05,51.07,51.04,51.06,3900.0,33.6716,33.6848,33.665,33.6782,3900.0
2005-08-31 11:15:00,51.06,51.1,51.06,51.1,2400.0,33.6782,33.7045,33.6782,33.7045,2400.0
2005-08-31 11:20:00,51.1,51.18,51.1,51.17,3900.0,33.7045,33.7573,33.7045,33.7507,3900.0
2005-08-31 11:25:00,51.16,51.19,51.09,51.12,3600.0,33.7441,33.7639,33.6979,33.7177,3600.0
2005-08-31 11:30:00,51.11,51.15,51.1,51.15,3200.0,33.7111,33.7375,33.7045,33.7375,3200.0
2005-08-31 11:35:00,51.15,51.21,51.15,51.21,2000.0,33.7375,33.7771,33.7375,33.7771,2000.0
2005-08-31 11:40:00,51.22,51.22,51.21,51.22,600.0,33.7837,33.7837,33.7771,33.7837,600.0
2005-08-31 11:45:00,51.21,51.22,51.15,51.17,3000.0,33.7771,33.7837,33.7375,33.7507,3000.0
2005-08-31 11:50:00,51.16,51.16,51.1,51.12,3500.0,33.7441,33.7441,33.7045,33.7177,3500.0
2005-08-31 11:55:00,51.1,51.1,51.1,51.1,300.0,33.7045,33.7045,33.7045,33.7045,300.0
2005-08-31 12:00:00,51.1,51.1,51.03,51.08,4800.0,33.7045,33.7045,33.6584,33.6913,4800.0
2005-08-31 12:05:00,51.06,51.06,51.06,51.06,400.0,33.6782,33.6782,33.6782,33.6782,400.0
2005-08-31 12:10:00,51.05,51.05,50.93,50.93,5000.0,33.6716,33.6716,33.5924,33.5924,5000.0
2005-08-31 12:15:00,50.93,50.94,50.88,50.94,3000.0,33.5924,33.599,33.5594,33.599,3000.0
2005-08-31 12:20:00,50.94,50.99,50.94,50.99,2100.0,33.599,33.632,33.599,33.632,2100.0
2005-08-31 12:25:00,50.99,51.0,50.9,50.93,3100.0,33.632,33.6386,33.5726,33.5924,3100.0
2005-08-31 12:30:00,50.91,50.93,50.88,50.9,5300.0,33.5792,33.5924,33.5594,33.5726,5300.0
2005-08-31 12:35:00,50.91,50.92,50.84,50.84,1800.0,33.5792,33.5858,33.533,33.533,1800.0
2005-08-31 12:40:00,50.83,50.84,50.8,50.83,2700.0,33.5265,33.533,33.5067,33.5265,2700.0
2005-08-31 12:45:00,50.82,50.83,50.8,50.82,2100.0,33.5199,33.5265,33.5067,33.5199,2100.0
2005-08-31 12:50:00,50.84,50.92,50.82,50.92,1900.0,33.533,33.5858,33.5199,33.5858,1900.0
2005-08-31 12:55:00,50.93,50.94,50.86,50.88,4600.0,33.5924,33.599,33.5462,33.5594,4600.0
2005-08-31 13:00:00,50.88,50.88,50.83,50.88,3900.0,33.5594,33.5594,33.5265,33.5594,3900.0
2005-08-31 13:05:00,50.87,50.91,50.87,50.91,3600.0,33.5528,33.5792,33.5528,33.5792,3600.0
2005-08-31 13:10:00,50.93,51.06,50.93,51.06,5000.0,33.5924,33.6782,33.5924,33.6782,5000.0
2005-08-31 13:15:00,51.07,51.16,51.07,51.15,6300.0,33.6848,33.7441,33.6848,33.7375,6300.0
2005-08-31 13:20:00,51.15,51.17,51.14,51.15,3700.0,33.7375,33.7507,33.7309,33.7375,3700.0
2005-08-31 13:25:00,51.15,51.17,51.15,51.16,2600.0,33.7375,33.7507,33.7375,33.7441,2600.0
2005-08-31 13:30:00,51.15,51.2,51.15,51.2,6500.0,33.7375,33.7705,33.7375,33.7705,6500.0
2005-08-31 13:35:00,51.19,51.22,51.18,51.18,3200.0,33.7639,33.7837,33.7573,33.7573,3200.0
2005-08-31 13:40:00,51.18,51.21,51.18,51.19,1700.0,33.7573,33.7771,33.7573,33.7639,1700.0
2005-08-31 13:45:00,51.18,51.18,51.07,51.11,4300.0,33.7573,33.7573,33.6848,33.7111,4300.0
2005-08-31 13:50:00,51.09,51.31,51.09,51.31,3900.0,33.6979,33.843,33.6979,33.843,3900.0
2005-08-31 13:55:00,51.31,51.37,51.31,51.35,5900.0,33.843,33.8826,33.843,33.8694,5900.0
2005-08-31 14:00:00,51.34,51.34,51.24,51.26,5000.0,33.8628,33.8628,33.7969,33.8101,5000.0
2005-08-31 14:05:00,51.26,51.27,51.14,51.16,3900.0,33.8101,33.8167,33.7309,33.7441,3900.0
2005-08-31 14:10:00,51.15,51.24,51.15,51.24,5100.0,33.7375,33.7969,33.7375,33.7969,5100.0
2005-08-31 14:15:00,51.24,51.3,51.22,51.28,5200.0,33.7969,33.8365,33.7837,33.8233,5200.0
2005-08-31 14:20:00,51.28,51.28,51.17,51.2,4200.0,33.8233,33.8233,33.7507,33.7705,4200.0
2005-08-31 14:25:00,51.2,51.26,51.19,51.26,3000.0,33.7705,33.8101,33.7639,33.8101,3000.0
2005-08-31 14:30:00,51.26,51.29,51.26,51.29,2900.0,33.8101,33.8299,33.8101,33.8299,2900.0
2005-08-31 14:35:00,51.3,51.3,51.29,51.3,4700.0,33.8365,33.8365,33.8299,33.8365,4700.0
2005-08-31 14:40:00,51.29,51.34,51.29,51.32,7000.0,33.8299,33.8628,33.8299,33.8496,7000.0
2005-08-31 14:45:00,51.32,51.33,51.29,51.31,5100.0,33.8496,33.8562,33.8299,33.843,5100.0
2005-08-31 14:50:00,51.31,51.37,51.31,51.35,5200.0,33.843,33.8826,33.843,33.8694,5200.0
2005-08-31 14:55:00,51.35,51.47,51.35,51.47,7200.0,33.8694,33.9486,33.8694,33.9486,7200.0
2005-08-31 15:00:00,51.46,51.46,51.43,51.44,2300.0,33.942,33.942,33.9222,33.9288,2300.0
2005-08-31 15:05:00,51.45,51.47,51.45,51.47,4400.0,33.9354,33.9486,33.9354,33.9486,4400.0
2005-08-31 15:10:00,51.47,51.5,51.47,51.49,4100.0,33.9486,33.9684,33.9486,33.9618,4100.0
2005-08-31 15:15:00,51.49,51.5,51.48,51.49,7600.0,33.9618,33.9684,33.9552,33.9618,7600.0
2005-08-31 15:20:00,51.48,51.49,51.4,51.42,12500.0,33.9552,33.9618,33.9024,33.9156,12500.0
2005-08-31 15:25:00,51.41,51.49,51.41,51.48,9500.0,33.909,33.9618,33.909,33.9552,9500.0
2005-08-31 15:30:00,51.48,51.57,51.48,51.53,6700.0,33.9552,34.0145,33.9552,33.9882,6700.0
2005-08-31 15:35:00,51.53,51.58,51.53,51.55,17500.0,33.9882,34.0211,33.9882,34.0013,17500.0
2005-08-31 15:40:00,51.55,51.74,51.55,51.73,32000.0,34.0013,34.1267,34.0013,34.1201,32000.0
2005-08-31 15:45:00,51.73,51.92,51.73,51.89,43300.0,34.1201,34.2454,34.1201,34.2256,43300.0
2005-08-31 15:50:00,51.89,51.95,51.89,51.92,69200.0,34.2256,34.2652,34.2256,34.2454,69200.0
2005-08-31 15:55:00,51.91,52.06,51.9,52.06,65400.0,34.2388,34.3377,34.2322,34.3377,65400.0
2005-09-01 09:30:00,51.95,52.01,51.9,52.01,15100.0,34.2652,34.3048,34.2322,34.3048,15100.0
2005-09-01 09:35:00,52.04,52.09,52.0,52.04,19900.0,34.3245,34.3575,34.2982,34.3245,19900.0
2005-09-01 09:40:00,52.03,52.1,51.99,51.99,18600.0,34.3179,34.3641,34.2916,34.2916,18600.0
2005-09-01 09:45:00,51.99,52.04,51.98,52.04,20200.0,34.2916,34.3245,34.285,34.3245,20200.0
2005-09-01 09:50:00,52.04,52.07,52.0,52.01,18400.0,34.3245,34.3443,34.2982,34.3048,18400.0
2005-09-01 09:55:00,52.01,52.04,52.01,52.04,13800.0,34.3048,34.3245,34.3048,34.3245,13800.0
2005-09-01 10:00:00,52.05,52.06,51.98,52.0,36000.0,34.3311,34.3377,34.285,34.2982,36000.0
2005-09-01 10:05:00,52.0,52.03,51.98,52.02,25700.0,34.2982,34.3179,34.285,34.3114,25700.0
2005-09-01 10:10:00,52.03,52.04,51.98,52.02,15500.0,34.3179,34.3245,34.285,34.3114,15500.0
2005-09-01 10:15:00,52.01,52.02,51.95,51.95,38500.0,34.3048,34.3114,34.2652,34.2652,38500.0
2005-09-01 10:20:00,51.95,51.96,51.74,51.8,28200.0,34.2652,34.2718,34.1267,34.1662,28200.0
2005-09-01 10:25:00,51.78,51.81,51.73,51.78,18400.0,34.1531,34.1728,34.1201,34.1531,18400.0
2005-09-01 10:30:00,51.78,51.79,51.73,51.74,32200.0,34.1531,34.1596,34.1201,34.1267,32200.0
2005-09-01 10:35:00,51.74,51.81,51.74,51.79,22800.0,34.1267,34.1728,34.1267,34.1596,22800.0
2005-09-01 10:40:00,51.79,51.85,51.76,51.85,21900.0,34.1596,34.1992,34.1399,34.1992,21900.0
2005-09-01 10:45:00,51.85,51.88,51.83,51.84,16400.0,34.1992,34.219,34.186,34.1926,16400.0
2005-09-01 10:50:00,51.85,51.86,51.79,51.8,31500.0,34.1992,34.2058,34.1596,34.1662,31500.0
2005-09-01 10:55:00,51.8,51.8,51.62,51.63,27500.0,34.1662,34.1662,34.0475,34.0541,27500.0
2005-09-01 11:00:00,51.63,51.66,51.61,51.64,16700.0,34.0541,34.0739,34.0409,34.0607,16700.0
2005-09-01 11:05:00,51.64,51.66,51.64,51.66,13200.0,34.0607,34.0739,34.0607,34.0739,13200.0
2005-09-01 11:10:00,51.65,51.72,51.65,51.71,17200.0,34.0673,34.1135,34.0673,34.1069,17200.0
2005-09-01 11:15:00,51.69,51.72,51.66,51.67,16900.0,34.0937,34.1135,34.0739,34.0805,16900.0
2005-09-01 11:20:00,51.67,51.74,51.67,51.74,10500.0,34.0805,34.1267,34.0805,34.1267,10500.0
2005-09-01 11:25:00,51.8,51.8,51.74,51.77,26300.0,34.1662,34.1662,34.1267,34.1465,26300.0
2005-09-01 11:30:00,51.77,51.78,51.75,51.75,10100.0,34.1465,34.1531,34.1333,34.1333,10100.0
2005-09-01 11:35:00,51.75,51.78,51.74,51.76,16800.0,34.1333,34.1531,34.1267,34.1399,16800.0
2005-09-01 11:40:00,51.76,51.91,51.76,51.91,20900.0,34.1399,34.2388,34.1399,34.2388,20900.0
2005-09-01 11:45:00,51.91,51.94,51.88,51.9,18000.0,34.2388,34.2586,34.219,34.2322,18000.0
2005-09-01 11:50:00,51.89,51.9,51.82,51.86,23400.0,34.2256,34.2322,34.1794,34.2058,23400.0
2005-09-01 11:55:00,51.86,51.88,51.84,51.84,16300.0,34.2058,34.219,34.1926,34.1926,16300.0
2005-09-01 12:00:00,51.84,51.89,51.84,51.89,25100.0,34.1926,34.2256,34.1926,34.2256,25100.0
2005-09-01 12:05:00,51.9,52.0,51.9,52.0,3900.0,34.2322,34.2982,34.2322,34.2982,3900.0
2005-09-01 12:10:00,52.03,52.03,52.02,52.03,10700.0,34.3179,34.3179,34.3114,34.3179,10700.0
2005-09-01 12:15:00,52.03,52.05,52.02,52.02,8300.0,34.3179,34.3311,34.3114,34.3114,8300.0
2005-09-01 12:20:00,52.02,52.04,52.01,52.04,6600.0,34.3114,34.3245,34.3048,34.3245,6600.0
2005-09-01 12:25:00,52.05,52.12,52.05,52.11,2900.0,34.3311,34.3773,34.3311,34.3707,2900.0
2005-09-01 12:30:00,52.12,52.12,52.09,52.1,3900.0,34.3773,34.3773,34.3575,34.3641,3900.0
2005-09-01 12:35:00,52.1,52.14,52.08,52.14,6000.0,34.3641,34.3905,34.3509,34.3905,6000.0
2005-09-01 12:40:00,52.14,52.2,52.14,52.2,2100.0,34.3905,34.4301,34.3905,34.4301,2100.0
2005-09-01 12:45:00,52.2,52.26,52.2,52.26,2500.0,34.4301,34.4697,34.4301,34.4697,2500.0
2005-09-01 12:50:00,52.26,52.26,52.14,52.22,6500.0,34.4697,34.4697,34.3905,34.4433,6500.0
2005-09-01 12:55:00,52.18,52.18,52.12,52.14,3100.0,34.4169,34.4169,34.3773,34.3905,3100.0
2005-09-01 13:00:00,52.16,52.24,52.16,52.24,4500.0,34.4037,34.4565,34.4037,34.4565,4500.0
2005-09-01 13:05:00,52.23,52.26,52.23,52.26,3000.0,34.4499,34.4697,34.4499,34.4697,3000.0
2005-09-01 13:10:00,52.27,52.33,52.27,52.32,2500.0,34.4762,34.5158,34.4762,34.5092,2500.0
2005-09-01 13:15:00,52.32,52.33,52.31,52.33,4600.0,34.5092,34.5158,34.5026,34.5158,4600.0
2005-09-01 13:20:00,52.33,52.35,52.33,52.34,4800.0,34.5158,34.529,34.5158,34.5224,4800.0
2005-09-01 13:25:00,52.34,52.36,52.33,52.36,4700.0,34.5224,34.5356,34.5158,34.5356,4700.0
2005-09-01 13:30:00,52.37,52.44,52.36,52.4,8100.0,34.5422,34.5884,34.5356,34.562,8100.0
2005-09-01 13:35:00,52.41,52.41,52.38,52.39,5300.0,34.5686,34.5686,34.5488,34.5554,5300.0
2005-09-01 13:40:00,52.39,52.4,52.3,52.32,13400.0,34.5554,34.562,34.496,34.5092,13400.0
2005-09-01 13:45:00,52.33,52.33,52.31,52.31,9400.0,34.5158,34.5158,34.5026,34.5026,9400.0
2005-09-01 13:50:00,52.3,52.31,52.3,52.3,4300.0,34.496,34.5026,34.496,34.496,4300.0
2005-09-01 13:55:00,52.28,52.3,52.28,52.3,5200.0,34.4828,34.496,34.4828,34.496,5200.0
2005-09-01 14:00:00,52.28,52.3,52.15,52.16,13700.0,34.4828,34.496,34.3971,34.4037,13700.0
2005-09-01 14:05:00,52.15,52.15,52.09,52.12,7800.0,34.3971,34.3971,34.3575,34.3773,7800.0
2005-09-01 14:10:00,52.13,52.17,52.12,52.16,6300.0,34.3839,34.4103,34.3773,34.4037,6300.0
2005-09-01 14:15:00,52.16,52.16,52.08,52.08,14400.0,34.4037,34.4037,34.3509,34.3509,14400.0
2005-09-01 14:20:00,52.08,52.15,52.08,52.12,7200.0,34.3509,34.3971,34.3509,34.3773,7200.0
2005-09-01 14:25:00,52.12,52.12,52.05,52.07,14500.0,34.3773,34.3773,34.3311,34.3443,14500.0
2005-09-01 14:30:00,52.06,52.13,52.03,52.13,16700.0,34.3377,34.3839,34.3179,34.3839,16700.0
2005-09-01 14:35:00,52.14,52.14,51.98,52.06,13500.0,34.3905,34.3905,34.285,34.3377,13500.0
2005-09-01 14:40:00,52.06,52.07,51.99,52.01,28700.0,34.3377,34.3443,34.2916,34.3048,28700.0
2005-09-01 14:45:00,52.0,52.06,51.98,51.98,10700.0,34.2982,34.3377,34.285,34.285,10700.0
2005-09-01 14:50:00,52.0,52.09,51.97,52.08,13000.0,34.2982,34.3575,34.2784,34.3509,13000.0
2005-09-01 14:55:00,52.08,52.15,52.06,52.14,12800.0,34.3509,34.3971,34.3377,34.3905,12800.0
2005-09-01 15:00:00,52.14,52.27,52.11,52.2,11100.0,34.3905,34.4762,34.3707,34.4301,11100.0
2005-09-01 15:05:00,52.2,52.21,52.15,52.16,9700.0,34.4301,34.4367,34.3971,34.4037,9700.0
2005-09-01 15:10:00,52.17,52.22,52.15,52.22,6900.0,34.4103,34.4433,34.3971,34.4433,6900.0
2005-09-01 15:15:00,52.23,52.24,52.16,52.19,4800.0,34.4499,34.4565,34.4037,34.4235,4800.0
2005-09-01 15:20:00,52.2,52.22,52.2,52.22,2600.0,34.4301,34.4433,34.4301,34.4433,2600.0
2005-09-01 15:25:00,52.22,52.23,52.22,52.22,3300.0,34.4433,34.4499,34.4433,34.4433,3300.0
2005-09-01 15:30:00,52.22,52.23,52.2,52.2,9700.0,34.4433,34.4499,34.4301,34.4301,9700.0
2005-09-01 15:35:00,52.2,52.22,52.16,52.21,6300.0,34.4301,34.4433,34.4037,34.4367,6300.0
2005-09-01 15:40:00,52.21,52.24,52.18,52.24,27400.0,34.4367,34.4565,34.4169,34.4565,27400.0
2005-09-01 15:45:00,52.24,52.26,52.21,52.22,16200.0,34.4565,34.4697,34.4367,34.4433,16200.0
2005-09-01 15:50:00,52.22,52.22,52.17,52.19,17300.0,34.4433,34.4433,34.4103,34.4235,17300.0
2005-09-01 15:55:00,52.19,52.21,52.19,52.2,29400.0,34.4235,34.4367,34.4235,34.4301,29400.0
2005-09-02 09:30:00,52.15,52.3,52.15,52.27,15300.0,34.3971,34.496,34.3971,34.4762,15300.0
2005-09-02 09:35:00,52.27,52.27,51.84,51.84,11100.0,34.4762,34.4762,34.1926,34.1926,11100.0
2005-09-02 09:40:00,51.83,51.95,51.83,51.95,4300.0,34.186,34.2652,34.186,34.2652,4300.0
2005-09-02 09:45:00,51.96,51.97,51.95,51.97,3900.0,34.2718,34.2784,34.2652,34.2784,3900.0
2005-09-02 09:50:00,51.95,51.98,51.88,51.93,60600.0,34.2652,34.285,34.219,34.252,60600.0
2005-09-02 09:55:00,51.93,51.94,51.83,51.85,5800.0,34.252,34.2586,34.186,34.1992,5800.0
2005-09-02 10:00:00,51.85,51.93,51.85,51.93,63800.0,34.1992,34.252,34.1992,34.252,63800.0
2005-09-02 10:05:00,51.94,51.96,51.91,51.91,3700.0,34.2586,34.2718,34.2388,34.2388,3700.0
2005-09-02 10:10:00,51.9,51.96,51.9,51.93,4000.0,34.2322,34.2718,34.2322,34.252,4000.0
2005-09-02 10:15:00,51.91,51.92,51.9,51.92,16100.0,34.2388,34.2454,34.2322,34.2454,16100.0
2005-09-02 10:20:00,51.92,51.98,51.92,51.94,6400.0,34.2454,34.285,34.2454,34.2586,6400.0
2005-09-02 10:25:00,51.94,51.94,51.83,51.84,3400.0,34.2586,34.2586,34.186,34.1926,3400.0
2005-09-02 10:30:00,51.82,51.86,51.81,51.84,8600.0,34.1794,34.2058,34.1728,34.1926,8600.0
2005-09-02 10:35:00,51.84,51.84,51.8,51.81,7300.0,34.1926,34.1926,34.1662,34.1728,7300.0
2005-09-02 10:40:00,51.8,51.81,51.8,51.81,5900.0,34.1662,34.1728,34.1662,34.1728,5900.0
2005-09-02 10:45:00,51.81,51.86,51.81,51.84,11000.0,34.1728,34.2058,34.1728,34.1926,11000.0
2005-09-02 10:50:00,51.86,51.86,51.8,51.81,10200.0,34.2058,34.2058,34.1662,34.1728,10200.0
2005-09-02 10:55:00,51.81,51.82,51.8,51.81,27400.0,34.1728,34.1794,34.1662,34.1728,27400.0
2005-09-02 11:00:00,51.82,51.85,51.82,51.84,16200.0,34.1794,34.1992,34.1794,34.1926,16200.0
2005-09-02 11:05:00,51.84,51.85,51.81,51.84,11300.0,34.1926,34.1992,34.1728,34.1926,11300.0
2005-09-02 11:10:00,51.84,51.84,51.82,51.83,8100.0,34.1926,34.1926,34.1794,34.186,8100.0
2005-09-02 11:15:00,51.83,51.86,51.83,51.86,20000.0,34.186,34.2058,34.186,34.2058,20000.0
2005-09-02 11:20:00,51.86,51.86,51.85,51.85,5900.0,34.2058,34.2058,34.1992,34.1992,5900.0
2005-09-02 11:25:00,51.86,51.89,51.86,51.89,4300.0,34.2058,34.2256,34.2058,34.2256,4300.0
2005-09-02 11:30:00,51.88,51.89,51.81,51.84,8700.0,34.219,34.2256,34.1728,34.1926,8700.0
2005-09-02 11:35:00,51.84,51.93,51.84,51.93,9200.0,34.1926,34.252,34.1926,34.252,9200.0
2005-09-02 11:40:00,51.92,51.97,51.9,51.97,6000.0,34.2454,34.2784,34.2322,34.2784,6000.0
2005-09-02 11:45:00,51.97,51.99,51.93,51.94,5800.0,34.2784,34.2916,34.252,34.2586,5800.0
2005-09-02 11:50:00,51.93,51.95,51.93,51.95,4400.0,34.252,34.2652,34.252,34.2652,4400.0
2005-09-02 11:55:00,51.94,51.94,51.82,51.94,7500.0,34.2586,34.2586,34.1794,34.2586,7500.0
2005-09-02 12:00:00,51.94,52.0,51.93,52.0,5200.0,34.2586,34.2982,34.252,34.2982,5200.0
2005-09-02 12:05:00,52.01,52.03,51.99,52.02,5700.0,34.3048,34.3179,34.2916,34.3114,5700.0
2005-09-02 12:10:00,52.02,52.03,52.02,52.03,6400.0,34.3114,34.3179,34.3114,34.3179,6400.0
2005-09-02 12:15:00,52.04,52.04,52.01,52.01,2600.0,34.3245,34.3245,34.3048,34.3048,2600.0
2005-09-02 12:20:00,52.01,52.04,52.01,52.03,4300.0,34.3048,34.3245,34.3048,34.3179,4300.0
2005-09-02 12:25:00,52.03,52.03,52.0,52.02,1500.0,34.3179,34.3179,34.2982,34.3114,1500.0
2005-09-02 12:30:00,52.02,52.06,52.01,52.05,6200.0,34.3114,34.3377,34.3048,34.3311,6200.0
2005-09-02 12:35:00,52.05,52.05,52.0,52.0,7200.0,34.3311,34.3311,34.2982,34.2982,7200.0
2005-09-02 12:40:00,52.0,52.01,52.0,52.01,7300.0,34.2982,34.3048,34.2982,34.3048,7300.0
2005-09-02 12:45:00,52.01,52.02,51.93,51.94,27000.0,34.3048,34.3114,34.252,34.2586,27000.0
2005-09-02 12:50:00,51.94,51.96,51.92,51.92,5500.0,34.2586,34.2718,34.2454,34.2454,5500.0
2005-09-02 12:55:00,51.94,51.99,51.91,51.99,5000.0,34.2586,34.2916,34.2388,34.2916,5000.0
2005-09-02 13:00:00,51.99,52.02,51.98,52.02,4800.0,34.2916,34.3114,34.285,34.3114,4800.0
2005-09-02 13:05:00,52.02,52.02,51.98,52.0,7000.0,34.3114,34.3114,34.285,34.2982,7000.0
2005-09-02 13:10:00,52.01,52.01,51.99,52.0,8900.0,34.3048,34.3048,34.2916,34.2982,8900.0
2005-09-02 13:15:00,52.0,52.02,52.0,52.02,1300.0,34.2982,34.3114,34.2982,34.3114,1300.0
2005-09-02 13:20:00,52.01,52.07,52.0,52.07,5400.0,34.3048,34.3443,34.2982,34.3443,5400.0
2005-09-02 13:25:00,52.07,52.1,52.06,52.09,5200.0,34.3443,34.3641,34.3377,34.3575,5200.0
2005-09-02 13:30:00,52.09,52.19,52.09,52.13,10100.0,34.3575,34.4235,34.3575,34.3839,10100.0
2005-09-02 13:35:00,52.15,52.15,52.11,52.11,3900.0,34.3971,34.3971,34.3707,34.3707,3900.0
2005-09-02 13:40:00,52.08,52.1,52.08,52.09,1400.0,34.3509,34.3641,34.3509,34.3575,1400.0
2005-09-02 13:45:00,52.09,52.09,52.08,52.08,1600.0,34.3575,34.3575,34.3509,34.3509,1600.0
2005-09-02 13:50:00,52.08,52.15,52.08,52.14,2700.0,34.3509,34.3971,34.3509,34.3905,2700.0
2005-09-02 13:55:00,52.15,52.2,52.15,52.2,8800.0,34.3971,34.4301,34.3971,34.4301,8800.0
2005-09-02 14:00:00,52.2,52.22,52.2,52.21,3700.0,34.4301,34.4433,34.4301,34.4367,3700.0
2005-09-02 14:05:00,52.21,52.24,52.21,52.24,3800.0,34.4367,34.4565,34.4367,34.4565,3800.0
2005-09-02 14:10:00,52.23,52.28,52.22,52.22,14000.0,34.4499,34.4828,34.4433,34.4433,14000.0
2005-09-02 14:15:00,52.23,52.24,52.21,52.21,5400.0,34.4499,34.4565,34.4367,34.4367,5400.0
2005-09-02 14:20:00,52.21,52.23,52.21,52.22,2500.0,34.4367,34.4499,34.4367,34.4433,2500.0
2005-09-02 14:25:00,52.22,52.22,52.21,52.21,2000.0,34.4433,34.4433,34.4367,34.4367,2000.0
2005-09-02 14:30:00,52.21,52.22,52.2,52.21,4000.0,34.4367,34.4433,34.4301,34.4367,4000.0
2005-09-02 14:35:00,52.2,52.2,52.16,52.16,8500.0,34.4301,34.4301,34.4037,34.4037,8500.0
2005-09-02 14:40:00,52.16,52.18,52.16,52.18,7300.0,34.4037,34.4169,34.4037,34.4169,7300.0
2005-09-02 14:45:00,52.17,52.17,52.13,52.13,5200.0,34.4103,34.4103,34.3839,34.3839,5200.0
2005-09-02 14:50:00,52.13,52.13,52.08,52.09,11300.0,34.3839,34.3839,34.3509,34.3575,11300.0
2005-09-02 14:55:00,52.09,52.12,52.08,52.12,13000.0,34.3575,34.3773,34.3509,34.3773,13000.0
2005-09-02 15:00:00,52.12,52.12,52.1,52.11,6800.0,34.3773,34.3773,34.3641,34.3707,6800.0
2005-09-02 15:05:00,52.1,52.11,52.03,52.07,12900.0,34.3641,34.3707,34.3179,34.3443,12900.0
2005-09-02 15:10:00,52.07,52.08,52.05,52.07,7200.0,34.3443,34.3509,34.3311,34.3443,7200.0
2005-09-02 15:15:00,52.07,52.1,52.07,52.1,8900.0,34.3443,34.3641,34.3443,34.3641,8900.0
2005-09-02 15:20:00,52.1,52.11,52.09,52.1,13400.0,34.3641,34.3707,34.3575,34.3641,13400.0
2005-09-02 15:25:00,52.1,52.11,52.09,52.1,8800.0,34.3641,34.3707,34.3575,34.3641,8800.0
2005-09-02 15:30:00,52.1,52.11,52.08,52.11,30200.0,34.3641,34.3707,34.3509,34.3707,30200.0
2005-09-02 15:35:00,52.1,52.16,52.1,52.16,10900.0,34.3641,34.4037,34.3641,34.4037,10900.0
2005-09-02 15:40:00,52.15,52.16,52.14,52.14,8000.0,34.3971,34.4037,34.3905,34.3905,8000.0
2005-09-02 15:45:00,52.14,52.15,52.11,52.15,13000.0,34.3905,34.3971,34.3707,34.3971,13000.0
2005-09-02 15:50:00,52.14,52.18,52.14,52.16,35100.0,34.3905,34.4169,34.3905,34.4037,35100.0
2005-09-02 15:55:00,52.16,52.2,52.16,52.19,58800.0,34.4037,34.4301,34.4037,34.4235,58800.0
2005-09-06 09:30:00,52.5,52.5,52.35,52.49,9100.0,34.6279,34.6279,34.529,34.6214,9100.0
2005-09-06 09:35:00,52.35,52.49,52.35,52.42,2900.0,34.529,34.6214,34.529,34.5752,2900.0
2005-09-06 09:40:00,52.38,52.39,52.38,52.38,1400.0,34.5488,34.5554,34.5488,34.5488,1400.0
2005-09-06 09:45:00,52.37,52.39,52.27,52.29,7400.0,34.5422,34.5554,34.4762,34.4894,7400.0
2005-09-06 09:50:00,52.29,52.3,52.27,52.29,1900.0,34.4894,34.496,34.4762,34.4894,1900.0
2005-09-06 09:55:00,52.41,52.42,52.4,52.42,2100.0,34.5686,34.5752,34.562,34.5752,2100.0
2005-09-06 10:00:00,52.42,52.6,52.42,52.6,5100.0,34.5752,34.6939,34.5752,34.6939,5100.0
2005-09-06 10:05:00,52.6,52.62,52.6,52.62,400.0,34.6939,34.7071,34.6939,34.7071,400.0
2005-09-06 10:10:00,52.6,52.61,52.54,52.55,7600.0,34.6939,34.7005,34.6543,34.6609,7600.0
2005-09-06 10:15:00,52.55,52.55,52.43,52.46,29300.0,34.6609,34.6609,34.5818,34.6016,29300.0
2005-09-06 10:20:00,52.48,52.5,52.41,52.42,7000.0,34.6148,34.6279,34.5686,34.5752,7000.0
2005-09-06 10:25:00,52.5,52.55,52.43,52.55,3300.0,34.6279,34.6609,34.5818,34.6609,3300.0
2005-09-06 10:30:00,52.55,52.56,52.52,52.54,3300.0,34.6609,34.6675,34.6411,34.6543,3300.0
2005-09-06 10:35:00,52.55,52.56,52.52,52.56,4700.0,34.6609,34.6675,34.6411,34.6675,4700.0
2005-09-06 10:40:00,52.56,52.6,52.56,52.59,4000.0,34.6675,34.6939,34.6675,34.6873,4000.0
2005-09-06 10:45:00,52.6,52.6,52.59,52.59,3500.0,34.6939,34.6939,34.6873,34.6873,3500.0
2005-09-06 10:50:00,52.55,52.6,52.55,52.6,3500.0,34.6609,34.6939,34.6609,34.6939,3500.0
2005-09-06 10:55:00,52.6,52.68,52.6,52.68,24100.0,34.6939,34.7467,34.6939,34.7467,24100.0
2005-09-06 11:00:00,52.67,52.68,52.65,52.65,4300.0,34.7401,34.7467,34.7269,34.7269,4300.0
2005-09-06 11:05:00,52.67,52.67,52.67,52.67,400.0,34.7401,34.7401,34.7401,34.7401,400.0
2005-09-06 11:10:00,52.67,52.68,52.67,52.68,1900.0,34.7401,34.7467,34.7401,34.7467,1900.0
2005-09-06 11:15:00,52.68,52.7,52.67,52.67,4500.0,34.7467,34.7599,34.7401,34.7401,4500.0
2005-09-06 11:20:00,52.67,52.7,52.67,52.69,2400.0,34.7401,34.7599,34.7401,34.7533,2400.0
2005-09-06 11:25:00,52.69,52.72,52.69,52.72,1000.0,34.7533,34.7731,34.7533,34.7731,1000.0
2005-09-06 11:30:00,52.72,52.72,52.71,52.72,12400.0,34.7731,34.7731,34.7665,34.7731,12400.0
2005-09-06 11:35:00,52.72,52.74,52.71,52.73,4400.0,34.7731,34.7862,34.7665,34.7797,4400.0
2005-09-06 11:40:00,52.74,52.75,52.71,52.75,8900.0,34.7862,34.7928,34.7665,34.7928,8900.0
2005-09-06 11:45:00,52.76,52.8,52.76,52.8,9100.0,34.7994,34.8258,34.7994,34.8258,9100.0
2005-09-06 11:50:00,52.8,52.86,52.8,52.86,8900.0,34.8258,34.8654,34.8258,34.8654,8900.0
2005-09-06 11:55:00,52.83,52.84,52.82,52.82,4100.0,34.8456,34.8522,34.839,34.839,4100.0
2005-09-06 12:00:00,52.82,52.82,52.75,52.76,9900.0,34.839,34.839,34.7928,34.7994,9900.0
2005-09-06 12:05:00,52.76,52.76,52.75,52.76,3100.0,34.7994,34.7994,34.7928,34.7994,3100.0
2005-09-06 12:10:00,52.76,52.77,52.76,52.77,2500.0,34.7994,34.806,34.7994,34.806,2500.0
2005-09-06 12:15:00,52.78,52.84,52.78,52.84,9300.0,34.8126,34.8522,34.8126,34.8522,9300.0
2005-09-06 12:20:00,52.89,52.97,52.89,52.96,9700.0,34.8852,34.938,34.8852,34.9314,9700.0
2005-09-06 12:25:00,52.96,53.02,52.96,52.99,19000.0,34.9314,34.9709,34.9314,34.9511,19000.0
2005-09-06 12:30:00,52.99,53.0,52.99,53.0,15300.0,34.9511,34.9577,34.9511,34.9577,15300.0
2005-09-06 12:35:00,52.99,52.99,52.98,52.98,2400.0,34.9511,34.9511,34.9445,34.9445,2400.0
2005-09-06 12:40:00,52.98,52.98,52.94,52.95,2700.0,34.9445,34.9445,34.9182,34.9248,2700.0
2005-09-06 12:45:00,52.94,52.94,52.9,52.91,6000.0,34.9182,34.9182,34.8918,34.8984,6000.0
2005-09-06 12:50:00,52.91,52.91,52.9,52.91,4600.0,34.8984,34.8984,34.8918,34.8984,4600.0
2005-09-06 12:55:00,52.91,52.93,52.9,52.93,4500.0,34.8984,34.9116,34.8918,34.9116,4500.0
2005-09-06 13:00:00,52.93,52.94,52.85,52.85,9400.0,34.9116,34.9182,34.8588,34.8588,9400.0
2005-09-06 13:05:00,52.84,52.84,52.8,52.8,3100.0,34.8522,34.8522,34.8258,34.8258,3100.0
2005-09-06 13:10:00,52.79,52.83,52.79,52.83,7800.0,34.8192,34.8456,34.8192,34.8456,7800.0
2005-09-06 13:15:00,52.83,52.84,52.83,52.84,1700.0,34.8456,34.8522,34.8456,34.8522,1700.0
2005-09-06 13:20:00,52.85,52.87,52.84,52.84,3000.0,34.8588,34.872,34.8522,34.8522,3000.0
2005-09-06 13:25:00,52.84,52.85,52.84,52.85,3500.0,34.8522,34.8588,34.8522,34.8588,3500.0
2005-09-06 13:30:00,52.85,52.85,52.83,52.84,3400.0,34.8588,34.8588,34.8456,34.8522,3400.0
2005-09-06 13:35:00,52.83,52.84,52.82,52.83,4800.0,34.8456,34.8522,34.839,34.8456,4800.0
2005-09-06 13:40:00,52.83,52.84,52.83,52.84,1000.0,34.8456,34.8522,34.8456,34.8522,1000.0
2005-09-06 13:45:00,52.83,52.84,52.79,52.79,2500.0,34.8456,34.8522,34.8192,34.8192,2500.0
2005-09-06 13:50:00,52.78,52.81,52.77,52.8,5000.0,34.8126,34.8324,34.806,34.8258,5000.0
2005-09-06 13:55:00,52.8,52.83,52.78,52.83,9100.0,34.8258,34.8456,34.8126,34.8456,9100.0
2005-09-06 14:00:00,52.82,52.83,52.82,52.82,2400.0,34.839,34.8456,34.839,34.839,2400.0
2005-09-06 14:05:00,52.82,52.83,52.8,52.8,2000.0,34.839,34.8456,34.8258,34.8258,2000.0
2005-09-06 14:10:00,52.8,52.8,52.76,52.76,3700.0,34.8258,34.8258,34.7994,34.7994,3700.0
2005-09-06 14:15:00,52.75,52.77,52.72,52.73,7700.0,34.7928,34.806,34.7731,34.7797,7700.0
2005-09-06 14:20:00,52.74,52.75,52.74,52.75,2200.0,34.7862,34.7928,34.7862,34.7928,2200.0
2005-09-06 14:25:00,52.75,52.75,52.74,52.74,5600.0,34.7928,34.7928,34.7862,34.7862,5600.0
2005-09-06 14:30:00,52.74,52.75,52.74,52.74,2400.0,34.7862,34.7928,34.7862,34.7862,2400.0
2005-09-06 14:35:00,52.74,52.75,52.74,52.75,3100.0,34.7862,34.7928,34.7862,34.7928,3100.0
2005-09-06 14:40:00,52.74,52.75,52.73,52.74,4400.0,34.7862,34.7928,34.7797,34.7862,4400.0
2005-09-06 14:45:00,52.75,52.81,52.75,52.79,7000.0,34.7928,34.8324,34.7928,34.8192,7000.0
2005-09-06 14:50:00,52.79,52.79,52.77,52.78,5800.0,34.8192,34.8192,34.806,34.8126,5800.0
2005-09-06 14:55:00,52.77,52.85,52.77,52.85,14000.0,34.806,34.8588,34.806,34.8588,14000.0
2005-09-06 15:00:00,52.85,52.87,52.81,52.81,7100.0,34.8588,34.872,34.8324,34.8324,7100.0
2005-09-06 15:05:00,52.79,52.8,52.77,52.78,4300.0,34.8192,34.8258,34.806,34.8126,4300.0
2005-09-06 15:10:00,52.79,52.86,52.79,52.83,8400.0,34.8192,34.8654,34.8192,34.8456,8400.0
2005-09-06 15:15:00,52.83,52.88,52.83,52.88,6400.0,34.8456,34.8786,34.8456,34.8786,6400.0
2005-09-06 15:20:00,52.88,52.89,52.88,52.88,5200.0,34.8786,34.8852,34.8786,34.8786,5200.0
2005-09-06 15:25:00,52.89,52.89,52.81,52.85,5800.0,34.8852,34.8852,34.8324,34.8588,5800.0
2005-09-06 15:30:00,52.85,52.85,52.83,52.84,3200.0,34.8588,34.8588,34.8456,34.8522,3200.0
2005-09-06 15:35:00,52.84,52.86,52.84,52.86,6500.0,34.8522,34.8654,34.8522,34.8654,6500.0
2005-09-06 15:40:00,52.88,52.89,52.84,52.85,9200.0,34.8786,34.8852,34.8522,34.8588,9200.0
2005-09-06 15:45:00,52.85,52.85,52.84,52.84,12200.0,34.8588,34.8588,34.8522,34.8522,12200.0
2005-09-06 15:50:00,52.84,52.84,52.78,52.78,19700.0,34.8522,34.8522,34.8126,34.8126,19700.0
2005-09-06 15:55:00,52.79,52.8,52.77,52.79,63800.0,34.8192,34.8258,34.806,34.8192,63800.0
2005-09-07 09:30:00,52.75,52.75,52.75,52.75,0.0,34.7928,34.7928,34.7928,34.7928,0.0
2005-09-07 09:35:00,52.5,52.51,52.43,52.43,11800.0,34.6279,34.6345,34.5818,34.5818,11800.0
2005-09-07 09:40:00,52.42,52.43,52.38,52.42,1700.0,34.5752,34.5818,34.5488,34.5752,1700.0
2005-09-07 09:45:00,52.42,52.42,52.34,52.34,7500.0,34.5752,34.5752,34.5224,34.5224,7500.0
2005-09-07 09:50:00,52.33,52.33,52.19,52.21,7400.0,34.5158,34.5158,34.4235,34.4367,7400.0
2005-09-07 09:55:00,52.21,52.26,52.2,52.23,2600.0,34.4367,34.4697,34.4301,34.4499,2600.0
2005-09-07 10:00:00,52.23,52.31,52.23,52.31,5600.0,34.4499,34.5026,34.4499,34.5026,5600.0
2005-09-07 10:05:00,52.32,52.36,52.31,52.31,15000.0,34.5092,34.5356,34.5026,34.5026,15000.0
2005-09-07 10:10:00,52.32,52.39,52.32,52.39,8900.0,34.5092,34.5554,34.5092,34.5554,8900.0
2005-09-07 10:15:00,52.39,52.45,52.39,52.45,4800.0,34.5554,34.595,34.5554,34.595,4800.0
2005-09-07 10:20:00,52.45,52.49,52.45,52.49,5800.0,34.595,34.6214,34.595,34.6214,5800.0
2005-09-07 10:25:00,52.49,52.56,52.49,52.51,6900.0,34.6214,34.6675,34.6214,34.6345,6900.0
2005-09-07 10:30:00,52.51,52.52,52.49,52.51,4000.0,34.6345,34.6411,34.6214,34.6345,4000.0
2005-09-07 10:35:00,52.51,52.52,52.51,52.51,6500.0,34.6345,34.6411,34.6345,34.6345,6500.0
2005-09-07 10:40:00,52.52,52.55,52.52,52.52,5300.0,34.6411,34.6609,34.6411,34.6411,5300.0
2005-09-07 10:45:00,52.54,52.54,52.5,52.5,1800.0,34.6543,34.6543,34.6279,34.6279,1800.0
2005-09-07 10:50:00,52.51,52.58,52.51,52.57,2400.0,34.6345,34.6807,34.6345,34.6741,2400.0
2005-09-07 10:55:00,52.58,52.61,52.58,52.58,6200.0,34.6807,34.7005,34.6807,34.6807,6200.0
2005-09-07 11:00:00,52.59,52.66,52.59,52.66,4500.0,34.6873,34.7335,34.6873,34.7335,4500.0
2005-09-07 11:05:00,52.65,52.68,52.65,52.67,9500.0,34.7269,34.7467,34.7269,34.7401,9500.0
2005-09-07 11:10:00,52.68,52.69,52.68,52.68,3300.0,34.7467,34.7533,34.7467,34.7467,3300.0
2005-09-07 11:15:00,52.68,52.69,52.63,52.63,12700.0,34.7467,34.7533,34.7137,34.7137,12700.0
2005-09-07 11:20:00,52.65,52.68,52.64,52.68,9100.0,34.7269,34.7467,34.7203,34.7467,9100.0
2005-09-07 11:25:00,52.7,52.71,52.68,52.69,5300.0,34.7599,34.7665,34.7467,34.7533,5300.0
2005-09-07 11:30:00,52.7,52.7,52.67,52.67,3800.0,34.7599,34.7599,34.7401,34.7401,3800.0
2005-09-07 11:35:00,52.68,52.69,52.68,52.69,2300.0,34.7467,34.7533,34.7467,34.7533,2300.0
2005-09-07 11:40:00,52.69,52.7,52.68,52.7,3000.0,34.7533,34.7599,34.7467,34.7599,3000.0
2005-09-07 11:45:00,52.7,52.7,52.68,52.68,3200.0,34.7599,34.7599,34.7467,34.7467,3200.0
2005-09-07 11:50:00,52.67,52.68,52.67,52.68,1000.0,34.7401,34.7467,34.7401,34.7467,1000.0
2005-09-07 11:55:00,52.68,52.7,52.68,52.7,2800.0,34.7467,34.7599,34.7467,34.7599,2800.0
2005-09-07 12:00:00,52.71,52.71,52.69,52.69,3000.0,34.7665,34.7665,34.7533,34.7533,3000.0
2005-09-07 12:05:00,52.69,52.7,52.69,52.7,1700.0,34.7533,34.7599,34.7533,34.7599,1700.0
2005-09-07 12:10:00,52.7,52.71,52.7,52.7,3200.0,34.7599,34.7665,34.7599,34.7599,3200.0
2005-09-07 12:15:00,52.7,52.7,52.68,52.69,1500.0,34.7599,34.7599,34.7467,34.7533,1500.0
2005-09-07 12:20:00,52.69,52.7,52.69,52.69,1300.0,34.7533,34.7599,34.7533,34.7533,1300.0
2005-09-07 12:25:00,52.69,52.69,52.68,52.68,3800.0,34.7533,34.7533,34.7467,34.7467,3800.0
2005-09-07 12:30:00,52.68,52.73,52.68,52.72,3700.0,34.7467,34.7797,34.7467,34.7731,3700.0
2005-09-07 12:35:00,52.72,52.72,52.66,52.66,4000.0,34.7731,34.7731,34.7335,34.7335,4000.0
2005-09-07 12:40:00,52.65,52.66,52.64,52.64,3700.0,34.7269,34.7335,34.7203,34.7203,3700.0
2005-09-07 12:45:00,52.65,52.68,52.65,52.68,5100.0,34.7269,34.7467,34.7269,34.7467,5100.0
2005-09-07 12:50:00,52.69,52.74,52.69,52.74,2300.0,34.7533,34.7862,34.7533,34.7862,2300.0
2005-09-07 12:55:00,52.73,52.73,52.72,52.72,5000.0,34.7797,34.7797,34.7731,34.7731,5000.0
2005-09-07 13:00:00,52.72,52.75,52.7,52.75,8800.0,34.7731,34.7928,34.7599,34.7928,8800.0
2005-09-07 13:05:00,52.75,52.79,52.74,52.79,4400.0,34.7928,34.8192,34.7862,34.8192,4400.0
2005-09-07 13:10:00,52.78,52.84,52.78,52.84,5300.0,34.8126,34.8522,34.8126,34.8522,5300.0
2005-09-07 13:15:00,52.84,52.84,52.77,52.77,3200.0,34.8522,34.8522,34.806,34.806,3200.0
2005-09-07 13:20:00,52.77,52.78,52.77,52.78,3100.0,34.806,34.8126,34.806,34.8126,3100.0
2005-09-07 13:25:00,52.78,52.78,52.67,52.71,3600.0,34.8126,34.8126,34.7401,34.7665,3600.0
2005-09-07 13:30:00,52.71,52.73,52.7,52.72,4800.0,34.7665,34.7797,34.7599,34.7731,4800.0
2005-09-07 13:35:00,52.72,52.72,52.69,52.7,1100.0,34.7731,34.7731,34.7533,34.7599,1100.0
2005-09-07 13:40:00,52.71,52.77,52.71,52.76,3400.0,34.7665,34.806,34.7665,34.7994,3400.0
2005-09-07 13:45:00,52.77,52.8,52.77,52.8,2100.0,34.806,34.8258,34.806,34.8258,2100.0
2005-09-07 13:50:00,52.8,52.81,52.8,52.8,2600.0,34.8258,34.8324,34.8258,34.8258,2600.0
2005-09-07 13:55:00,52.81,52.83,52.81,52.83,3400.0,34.8324,34.8456,34.8324,34.8456,3400.0
2005-09-07 14:00:00,52.83,53.11,52.82,52.99,46900.0,34.8456,35.0303,34.839,34.9511,46900.0
2005-09-07 14:05:00,53.0,53.08,52.98,53.06,29100.0,34.9577,35.0105,34.9445,34.9973,29100.0
2005-09-07 14:10:00,53.06,53.07,53.01,53.04,11700.0,34.9973,35.0039,34.9643,34.9841,11700.0
2005-09-07 14:15:00,53.05,53.08,53.05,53.07,14400.0,34.9907,35.0105,34.9907,35.0039,14400.0
2005-09-07 14:20:00,53.07,53.1,53.07,53.1,5800.0,35.0039,35.0237,35.0039,35.0237,5800.0
2005-09-07 14:25:00,53.1,53.2,53.1,53.18,43300.0,35.0237,35.0897,35.0237,35.0765,43300.0
2005-09-07 14:30:00,53.18,53.19,53.15,53.16,14900.0,35.0765,35.0831,35.0567,35.0633,14900.0
2005-09-07 14:35:00,53.16,53.16,53.15,53.16,4500.0,35.0633,35.0633,35.0567,35.0633,4500.0
2005-09-07 14:40:00,53.15,53.16,53.14,53.16,13200.0,35.0567,35.0633,35.0501,35.0633,13200.0
2005-09-07 14:45:00,53.16,53.17,53.16,53.17,6900.0,35.0633,35.0699,35.0633,35.0699,6900.0
2005-09-07 14:50:00,53.17,53.17,53.13,53.13,4100.0,35.0699,35.0699,35.0435,35.0435,4100.0
2005-09-07 14:55:00,53.14,53.14,53.09,53.09,10200.0,35.0501,35.0501,35.0171,35.0171,10200.0
2005-09-07 15:00:00,53.08,53.09,53.07,53.07,3300.0,35.0105,35.0171,35.0039,35.0039,3300.0
2005-09-07 15:05:00,53.07,53.12,53.07,53.12,17000.0,35.0039,35.0369,35.0039,35.0369,17000.0
2005-09-07 15:10:00,53.13,53.19,53.13,53.18,9200.0,35.0435,35.0831,35.0435,35.0765,9200.0
2005-09-07 15:15:00,53.18,53.22,53.17,53.2,16300.0,35.0765,35.1028,35.0699,35.0897,16300.0
2005-09-07 15:20:00,53.21,53.21,53.19,53.21,7700.0,35.0963,35.0963,35.0831,35.0963,7700.0
2005-09-07 15:25:00,53.21,53.34,53.21,53.33,18600.0,35.0963,35.182,35.0963,35.1754,18600.0
2005-09-07 15:30:00,53.34,53.34,53.28,53.28,12800.0,35.182,35.182,35.1424,35.1424,12800.0
2005-09-07 15:35:00,53.29,53.29,53.27,53.27,9000.0,35.149,35.149,35.1358,35.1358,9000.0
2005-09-07 15:40:00,53.26,53.26,53.25,53.25,7100.0,35.1292,35.1292,35.1226,35.1226,7100.0
2005-09-07 15:45:00,53.25,53.25,53.24,53.25,8000.0,35.1226,35.1226,35.116,35.1226,8000.0
2005-09-07 15:50:00,53.24,53.25,53.2,53.21,7100.0,35.116,35.1226,35.0897,35.0963,7100.0
2005-09-07 15:55:00,53.2,53.23,53.2,53.22,26800.0,35.0897,35.1094,35.0897,35.1028,26800.0
2005-09-08 09:30:00,53.1,53.1,53.0,53.0,9000.0,35.0237,35.0237,34.9577,34.9577,9000.0
2005-09-08 09:35:00,52.96,52.96,52.83,52.86,1900.0,34.9314,34.9314,34.8456,34.8654,1900.0
2005-09-08 09:40:00,52.84,53.0,52.83,52.83,4900.0,34.8522,34.9577,34.8456,34.8456,4900.0
2005-09-08 09:45:00,52.85,53.02,52.82,52.89,4700.0,34.8588,34.9709,34.839,34.8852,4700.0
2005-09-08 09:50:00,52.88,52.88,52.71,52.77,6800.0,34.8786,34.8786,34.7665,34.806,6800.0
2005-09-08 09:55:00,52.8,52.85,52.8,52.85,8500.0,34.8258,34.8588,34.8258,34.8588,8500.0
2005-09-08 10:00:00,52.86,52.89,52.83,52.87,4500.0,34.8654,34.8852,34.8456,34.872,4500.0
2005-09-08 10:05:00,52.87,52.87,52.75,52.77,3500.0,34.872,34.872,34.7928,34.806,3500.0
2005-09-08 10:10:00,52.77,52.81,52.76,52.81,9000.0,34.806,34.8324,34.7994,34.8324,9000.0
2005-09-08 10:15:00,52.81,52.84,52.74,52.74,4100.0,34.8324,34.8522,34.7862,34.7862,4100.0
2005-09-08 10:20:00,52.72,52.75,52.71,52.73,11700.0,34.7731,34.7928,34.7665,34.7797,11700.0
2005-09-08 10:25:00,52.74,52.75,52.72,52.74,2900.0,34.7862,34.7928,34.7731,34.7862,2900.0
2005-09-08 10:30:00,52.74,52.85,52.74,52.84,28200.0,34.7862,34.8588,34.7862,34.8522,28200.0
2005-09-08 10:35:00,52.85,53.02,52.85,53.02,6100.0,34.8588,34.9709,34.8588,34.9709,6100.0
2005-09-08 10:40:00,53.02,53.08,53.02,53.03,10500.0,34.9709,35.0105,34.9709,34.9775,10500.0
2005-09-08 10:45:00,53.04,53.05,53.01,53.01,5200.0,34.9841,34.9907,34.9643,34.9643,5200.0
2005-09-08 10:50:00,53.01,53.01,52.99,53.01,1800.0,34.9643,34.9643,34.9511,34.9643,1800.0
2005-09-08 10:55:00,53.0,53.02,52.98,53.02,5700.0,34.9577,34.9709,34.9445,34.9709,5700.0
2005-09-08 11:00:00,53.02,53.08,53.02,53.05,14700.0,34.9709,35.0105,34.9709,34.9907,14700.0
2005-09-08 11:05:00,53.05,53.07,53.05,53.06,3900.0,34.9907,35.0039,34.9907,34.9973,3900.0
2005-09-08 11:10:00,53.07,53.08,53.07,53.07,2300.0,35.0039,35.0105,35.0039,35.0039,2300.0
2005-09-08 11:15:00,53.04,53.07,53.04,53.06,900.0,34.9841,35.0039,34.9841,34.9973,900.0
2005-09-08 11:20:00,53.06,53.06,53.0,53.0,5100.0,34.9973,34.9973,34.9577,34.9577,5100.0
2005-09-08 11:25:00,53.01,53.04,53.01,53.03,5600.0,34.9643,34.9841,34.9643,34.9775,5600.0
2005-09-08 11:30:00,53.02,53.11,53.0,53.07,4600.0,34.9709,35.0303,34.9577,35.0039,4600.0
2005-09-08 11:35:00,53.07,53.07,53.05,53.06,3000.0,35.0039,35.0039,34.9907,34.9973,3000.0
2005-09-08 11:40:00,53.07,53.07,53.05,53.06,1900.0,35.0039,35.0039,34.9907,34.9973,1900.0
2005-09-08 11:45:00,53.05,53.07,53.04,53.05,4100.0,34.9907,35.0039,34.9841,34.9907,4100.0
2005-09-08 11:50:00,53.05,53.22,53.05,53.22,13000.0,34.9907,35.1028,34.9907,35.1028,13000.0
2005-09-08 11:55:00,53.21,53.21,53.2,53.2,7300.0,35.0963,35.0963,35.0897,35.0897,7300.0
2005-09-08 12:00:00,53.2,53.2,53.18,53.19,8100.0,35.0897,35.0897,35.0765,35.0831,8100.0
2005-09-08 12:05:00,53.18,53.2,53.18,53.18,2600.0,35.0765,35.0897,35.0765,35.0765,2600.0
2005-09-08 12:10:00,53.14,53.15,53.12,53.12,4800.0,35.0501,35.0567,35.0369,35.0369,4800.0
2005-09-08 12:15:00,53.12,53.15,53.12,53.15,5100.0,35.0369,35.0567,35.0369,35.0567,5100.0
2005-09-08 12:20:00,53.14,53.18,53.14,53.15,5300.0,35.0501,35.0765,35.0501,35.0567,5300.0
2005-09-08 12:25:00,53.16,53.18,53.16,53.18,2300.0,35.0633,35.0765,35.0633,35.0765,2300.0
2005-09-08 12:30:00,53.18,53.21,53.18,53.21,5900.0,35.0765,35.0963,35.0765,35.0963,5900.0
2005-09-08 12:35:00,53.21,53.24,53.21,53.24,4100.0,35.0963,35.116,35.0963,35.116,4100.0
2005-09-08 12:40:00,53.24,53.26,53.24,53.25,1500.0,35.116,35.1292,35.116,35.1226,1500.0
2005-09-08 12:45:00,53.25,53.26,53.25,53.25,6900.0,35.1226,35.1292,35.1226,35.1226,6900.0
2005-09-08 12:50:00,53.25,53.26,53.25,53.26,1000.0,35.1226,35.1292,35.1226,35.1292,1000.0
2005-09-08 12:55:00,53.25,53.25,53.23,53.23,2100.0,35.1226,35.1226,35.1094,35.1094,2100.0
2005-09-08 13:00:00,53.23,53.23,53.23,53.23,1200.0,35.1094,35.1094,35.1094,35.1094,1200.0
2005-09-08 13:05:00,53.23,53.24,53.23,53.24,1800.0,35.1094,35.116,35.1094,35.116,1800.0
2005-09-08 13:10:00,53.25,53.25,53.22,53.22,5700.0,35.1226,35.1226,35.1028,35.1028,5700.0
2005-09-08 13:15:00,53.23,53.23,53.21,53.21,1100.0,35.1094,35.1094,35.0963,35.0963,1100.0
2005-09-08 13:20:00,53.21,53.21,53.21,53.21,3500.0,35.0963,35.0963,35.0963,35.0963,3500.0
2005-09-08 13:25:00,53.2,53.21,53.2,53.2,1700.0,35.0897,35.0963,35.0897,35.0897,1700.0
2005-09-08 13:30:00,53.21,53.21,53.2,53.21,5300.0,35.0963,35.0963,35.0897,35.0963,5300.0
2005-09-08 13:35:00,53.2,53.21,53.2,53.21,2000.0,35.0897,35.0963,35.0897,35.0963,2000.0
2005-09-08 13:40:00,53.21,53.21,53.2,53.2,4400.0,35.0963,35.0963,35.0897,35.0897,4400.0
2005-09-08 13:45:00,53.2,53.21,53.2,53.21,2100.0,35.0897,35.0963,35.0897,35.0963,2100.0
2005-09-08 13:50:00,53.21,53.22,53.2,53.2,5400.0,35.0963,35.1028,35.0897,35.0897,5400.0
2005-09-08 13:55:00,53.2,53.21,53.2,53.21,5200.0,35.0897,35.0963,35.0897,35.0963,5200.0
2005-09-08 14:00:00,53.21,53.21,53.2,53.21,6200.0,35.0963,35.0963,35.0897,35.0963,6200.0
2005-09-08 14:05:00,53.22,53.22,53.2,53.2,5300.0,35.1028,35.1028,35.0897,35.0897,5300.0
2005-09-08 14:10:00,53.21,53.21,53.17,53.18,4000.0,35.0963,35.0963,35.0699,35.0765,4000.0
2005-09-08 14:15:00,53.18,53.18,53.1,53.11,8900.0,35.0765,35.0765,35.0237,35.0303,8900.0
2005-09-08 14:20:00,53.11,53.15,53.1,53.11,12200.0,35.0303,35.0567,35.0237,35.0303,12200.0
2005-09-08 14:25:00,53.12,53.14,53.11,53.12,5700.0,35.0369,35.0501,35.0303,35.0369,5700.0
2005-09-08 14:30:00,53.11,53.12,53.09,53.1,2700.0,35.0303,35.0369,35.0171,35.0237,2700.0
2005-09-08 14:35:00,53.1,53.1,53.09,53.09,1200.0,35.0237,35.0237,35.0171,35.0171,1200.0
2005-09-08 14:40:00,53.09,53.09,53.04,53.04,7100.0,35.0171,35.0171,34.9841,34.9841,7100.0
2005-09-08 14:45:00,53.04,53.07,53.04,53.06,4500.0,34.9841,35.0039,34.9841,34.9973,4500.0
2005-09-08 14:50:00,53.07,53.16,53.06,53.16,24500.0,35.0039,35.0633,34.9973,35.0633,24500.0
2005-09-08 14:55:00,53.16,53.16,53.12,53.16,7600.0,35.0633,35.0633,35.0369,35.0633,7600.0
2005-09-08 15:00:00,53.16,53.16,53.02,53.02,12900.0,35.0633,35.0633,34.9709,34.9709,12900.0
2005-09-08 15:05:00,53.02,53.02,53.0,53.01,9500.0,34.9709,34.9709,34.9577,34.9643,9500.0
2005-09-08 15:10:00,53.01,53.01,52.93,52.96,13800.0,34.9643,34.9643,34.9116,34.9314,13800.0
2005-09-08 15:15:00,52.94,52.98,52.91,52.97,21600.0,34.9182,34.9445,34.8984,34.938,21600.0
2005-09-08 15:20:00,52.97,53.04,52.96,52.98,11100.0,34.938,34.9841,34.9314,34.9445,11100.0
2005-09-08 15:25:00,52.97,52.98,52.89,52.89,14800.0,34.938,34.9445,34.8852,34.8852,14800.0
2005-09-08 15:30:00,52.9,52.9,52.84,52.88,9600.0,34.8918,34.8918,34.8522,34.8786,9600.0
2005-09-08 15:35:00,52.88,52.89,52.81,52.83,8200.0,34.8786,34.8852,34.8324,34.8456,8200.0
2005-09-08 15:40:00,52.81,52.82,52.79,52.81,5200.0,34.8324,34.839,34.8192,34.8324,5200.0
2005-09-08 15:45:00,52.8,52.8,52.76,52.76,11600.0,34.8258,34.8258,34.7994,34.7994,11600.0
2005-09-08 15:50:00,52.77,52.81,52.77,52.8,6200.0,34.806,34.8324,34.806,34.8258,6200.0
2005-09-08 15:55:00,52.8,52.82,52.8,52.82,5600.0,34.8258,34.839,34.8258,34.839,5600.0
2005-09-09 09:30:00,52.81,52.82,52.81,52.82,9100.0,34.8324,34.839,34.8324,34.839,9100.0
2005-09-09 09:35:00,52.82,52.9,52.79,52.9,3100.0,34.839,34.8918,34.8192,34.8918,3100.0
2005-09-09 09:40:00,52.94,53.0,52.9,52.9,7100.0,34.9182,34.9577,34.8918,34.8918,7100.0
2005-09-09 09:45:00,52.98,53.0,52.9,52.92,16700.0,34.9445,34.9577,34.8918,34.905,16700.0
2005-09-09 09:50:00,52.92,52.94,52.86,52.86,8900.0,34.905,34.9182,34.8654,34.8654,8900.0
2005-09-09 09:55:00,52.89,52.95,52.86,52.95,7400.0,34.8852,34.9248,34.8654,34.9248,7400.0
2005-09-09 10:00:00,52.93,52.95,52.87,52.87,5500.0,34.9116,34.9248,34.872,34.872,5500.0
2005-09-09 10:05:00,52.87,53.1,52.77,53.04,30300.0,34.872,35.0237,34.806,34.9841,30300.0
2005-09-09 10:10:00,53.03,53.03,52.97,53.01,5200.0,34.9775,34.9775,34.938,34.9643,5200.0
2005-09-09 10:15:00,53.01,53.09,53.0,53.09,3300.0,34.9643,35.0171,34.9577,35.0171,3300.0
2005-09-09 10:20:00,53.06,53.09,53.06,53.09,600.0,34.9973,35.0171,34.9973,35.0171,600.0
2005-09-09 10:25:00,53.09,53.11,53.08,53.1,10100.0,35.0171,35.0303,35.0105,35.0237,10100.0
2005-09-09 10:30:00,53.11,53.11,53.1,53.1,2500.0,35.0303,35.0303,35.0237,35.0237,2500.0
2005-09-09 10:35:00,53.07,53.1,53.07,53.1,2100.0,35.0039,35.0237,35.0039,35.0237,2100.0
2005-09-09 10:40:00,53.1,53.1,53.06,53.06,2900.0,35.0237,35.0237,34.9973,34.9973,2900.0
2005-09-09 10:45:00,53.07,53.07,53.07,53.07,600.0,35.0039,35.0039,35.0039,35.0039,600.0
2005-09-09 10:50:00,53.07,53.1,53.07,53.09,2600.0,35.0039,35.0237,35.0039,35.0171,2600.0
2005-09-09 10:55:00,53.09,53.09,53.06,53.09,4100.0,35.0171,35.0171,34.9973,35.0171,4100.0
2005-09-09 11:00:00,53.09,53.14,53.07,53.07,2800.0,35.0171,35.0501,35.0039,35.0039,2800.0
2005-09-09 11:05:00,53.07,53.15,53.05,53.14,8600.0,35.0039,35.0567,34.9907,35.0501,8600.0
2005-09-09 11:10:00,53.1,53.15,53.1,53.14,1200.0,35.0237,35.0567,35.0237,35.0501,1200.0
2005-09-09 11:15:00,53.17,53.18,53.16,53.17,900.0,35.0699,35.0765,35.0633,35.0699,900.0
2005-09-09 11:20:00,53.17,53.19,53.15,53.19,4100.0,35.0699,35.0831,35.0567,35.0831,4100.0
2005-09-09 11:25:00,53.17,53.18,53.14,53.17,1200.0,35.0699,35.0765,35.0501,35.0699,1200.0
2005-09-09 11:30:00,53.18,53.19,53.17,53.19,1500.0,35.0765,35.0831,35.0699,35.0831,1500.0
2005-09-09 11:35:00,53.19,53.19,53.16,53.16,1500.0,35.0831,35.0831,35.0633,35.0633,1500.0
2005-09-09 11:40:00,53.16,53.25,53.16,53.25,7200.0,35.0633,35.1226,35.0633,35.1226,7200.0
2005-09-09 11:45:00,53.24,53.33,53.23,53.33,10400.0,35.116,35.1754,35.1094,35.1754,10400.0
2005-09-09 11:50:00,53.32,53.33,53.3,53.31,2000.0,35.1688,35.1754,35.1556,35.1622,2000.0
2005-09-09 11:55:00,53.32,53.39,53.32,53.38,9200.0,35.1688,35.215,35.1688,35.2084,9200.0
2005-09-09 12:00:00,53.36,53.4,53.36,53.39,2600.0,35.1952,35.2216,35.1952,35.215,2600.0
2005-09-09 12:05:00,53.38,53.39,53.32,53.32,3400.0,35.2084,35.215,35.1688,35.1688,3400.0
2005-09-09 12:10:00,53.35,53.37,53.34,53.34,3200.0,35.1886,35.2018,35.182,35.182,3200.0
2005-09-09 12:15:00,53.34,53.34,53.3,53.31,1400.0,35.182,35.182,35.1556,35.1622,1400.0
2005-09-09 12:20:00,53.31,53.36,53.3,53.36,9300.0,35.1622,35.1952,35.1556,35.1952,9300.0
2005-09-09 12:25:00,53.37,53.38,53.36,53.36,2600.0,35.2018,35.2084,35.1952,35.1952,2600.0
2005-09-09 12:30:00,53.36,53.36,53.32,53.32,2200.0,35.1952,35.1952,35.1688,35.1688,2200.0
2005-09-09 12:35:00,53.31,53.31,53.31,53.31,300.0,35.1622,35.1622,35.1622,35.1622,300.0
2005-09-09 12:40:00,53.32,53.32,53.29,53.3,1300.0,35.1688,35.1688,35.149,35.1556,1300.0
2005-09-09 12:45:00,53.28,53.28,53.24,53.24,1100.0,35.1424,35.1424,35.116,35.116,1100.0
2005-09-09 12:50:00,53.22,53.22,53.19,53.19,2400.0,35.1028,35.1028,35.0831,35.0831,2400.0
2005-09-09 12:55:00,53.19,53.19,53.17,53.17,1200.0,35.0831,35.0831,35.0699,35.0699,1200.0
2005-09-09 13:00:00,53.15,53.25,53.15,53.24,24300.0,35.0567,35.1226,35.0567,35.116,24300.0
2005-09-09 13:05:00,53.25,53.31,53.23,53.29,21600.0,35.1226,35.1622,35.1094,35.149,21600.0
2005-09-09 13:10:00,53.31,53.37,53.29,53.37,6300.0,35.1622,35.2018,35.149,35.2018,6300.0
2005-09-09 13:15:00,53.37,53.38,53.36,53.38,2200.0,35.2018,35.2084,35.1952,35.2084,2200.0
2005-09-09 13:20:00,53.38,53.39,53.37,53.39,3600.0,35.2084,35.215,35.2018,35.215,3600.0
2005-09-09 13:25:00,53.39,53.39,53.38,53.39,5300.0,35.215,35.215,35.2084,35.215,5300.0
2005-09-09 13:30:00,53.39,53.39,53.38,53.39,1500.0,35.215,35.215,35.2084,35.215,1500.0
2005-09-09 13:35:00,53.39,53.39,53.38,53.38,2600.0,35.215,35.215,35.2084,35.2084,2600.0
2005-09-09 13:40:00,53.39,53.39,53.38,53.38,2900.0,35.215,35.215,35.2084,35.2084,2900.0
2005-09-09 13:45:00,53.39,53.39,53.39,53.39,600.0,35.215,35.215,35.215,35.215,600.0
2005-09-09 13:50:00,53.39,53.39,53.38,53.39,5100.0,35.215,35.215,35.2084,35.215,5100.0
2005-09-09 13:55:00,53.39,53.4,53.39,53.4,2200.0,35.215,35.2216,35.215,35.2216,2200.0
2005-09-09 14:00:00,53.39,53.4,53.39,53.39,1100.0,35.215,35.2216,35.215,35.215,1100.0
2005-09-09 14:05:00,53.39,53.39,53.37,53.37,3300.0,35.215,35.215,35.2018,35.2018,3300.0
2005-09-09 14:10:00,53.38,53.38,53.38,53.38,3800.0,35.2084,35.2084,35.2084,35.2084,3800.0
2005-09-09 14:15:00,53.38,53.41,53.38,53.41,5200.0,35.2084,35.2282,35.2084,35.2282,5200.0
2005-09-09 14:20:00,53.42,53.46,53.4,53.43,9600.0,35.2348,35.2611,35.2216,35.2414,9600.0
2005-09-09 14:25:00,53.44,53.44,53.43,53.43,4700.0,35.248,35.248,35.2414,35.2414,4700.0
2005-09-09 14:30:00,53.42,53.42,53.39,53.4,2200.0,35.2348,35.2348,35.215,35.2216,2200.0
2005-09-09 14:35:00,53.4,53.4,53.38,53.38,2600.0,35.2216,35.2216,35.2084,35.2084,2600.0
2005-09-09 14:40:00,53.34,53.35,53.34,53.35,5000.0,35.182,35.1886,35.182,35.1886,5000.0
2005-09-09 14:45:00,53.35,53.35,53.27,53.28,9600.0,35.1886,35.1886,35.1358,35.1424,9600.0
2005-09-09 14:50:00,53.29,53.31,53.28,53.28,2100.0,35.149,35.1622,35.1424,35.1424,2100.0
2005-09-09 14:55:00,53.3,53.36,53.29,53.32,2300.0,35.1556,35.1952,35.149,35.1688,2300.0
2005-09-09 15:00:00,53.29,53.33,53.29,53.32,4500.0,35.149,35.1754,35.149,35.1688,4500.0
2005-09-09 15:05:00,53.3,53.31,53.27,53.29,2200.0,35.1556,35.1622,35.1358,35.149,2200.0
2005-09-09 15:10:00,53.29,53.29,53.26,53.26,3200.0,35.149,35.149,35.1292,35.1292,3200.0
2005-09-09 15:15:00,53.26,53.28,53.25,53.26,3900.0,35.1292,35.1424,35.1226,35.1292,3900.0
2005-09-09 15:20:00,53.27,53.3,53.27,53.3,2800.0,35.1358,35.1556,35.1358,35.1556,2800.0
2005-09-09 15:25:00,53.3,53.31,53.29,53.31,7400.0,35.1556,35.1622,35.149,35.1622,7400.0
2005-09-09 15:30:00,53.31,53.31,53.26,53.27,7600.0,35.1622,35.1622,35.1292,35.1358,7600.0
2005-09-09 15:35:00,53.29,53.36,53.28,53.33,16500.0,35.149,35.1952,35.1424,35.1754,16500.0
2005-09-09 15:40:00,53.32,53.32,53.27,53.27,8100.0,35.1688,35.1688,35.1358,35.1358,8100.0
2005-09-09 15:45:00,53.28,53.28,53.22,53.23,9400.0,35.1424,35.1424,35.1028,35.1094,9400.0
2005-09-09 15:50:00,53.23,53.27,53.22,53.22,15000.0,35.1094,35.1358,35.1028,35.1028,15000.0
2005-09-09 15:55:00,53.22,53.26,53.22,53.25,26000.0,35.1028,35.1292,35.1028,35.1226,26000.0
2005-09-12 09:30:00,53.58,53.64,53.58,53.64,20200.0,35.3403,35.3799,35.3403,35.3799,20200.0
2005-09-12 09:35:00,53.64,53.64,53.56,53.59,1900.0,35.3799,35.3799,35.3271,35.3469,1900.0
2005-09-12 09:40:00,53.61,53.62,53.55,53.6,6000.0,35.3601,35.3667,35.3205,35.3535,6000.0
2005-09-12 09:45:00,53.6,53.86,53.6,53.86,14200.0,35.3535,35.525,35.3535,35.525,14200.0
2005-09-12 09:50:00,53.86,53.9,53.84,53.89,8300.0,35.525,35.5514,35.5118,35.5448,8300.0
2005-09-12 09:55:00,53.95,54.09,53.94,54.06,18500.0,35.5843,35.6767,35.5777,35.6569,18500.0
2005-09-12 10:00:00,54.06,54.15,54.0,54.06,14800.0,35.6569,35.7163,35.6173,35.6569,14800.0
2005-09-12 10:05:00,54.06,54.06,54.04,54.05,6200.0,35.6569,35.6569,35.6437,35.6503,6200.0
2005-09-12 10:10:00,54.04,54.05,54.01,54.02,4500.0,35.6437,35.6503,35.6239,35.6305,4500.0
2005-09-12 10:15:00,54.02,54.05,54.0,54.04,8200.0,35.6305,35.6503,35.6173,35.6437,8200.0
2005-09-12 10:20:00,54.05,54.14,54.05,54.14,4700.0,35.6503,35.7097,35.6503,35.7097,4700.0
2005-09-12 10:25:00,54.14,54.14,54.06,54.06,2600.0,35.7097,35.7097,35.6569,35.6569,2600.0
2005-09-12 10:30:00,54.06,54.06,54.02,54.04,5200.0,35.6569,35.6569,35.6305,35.6437,5200.0
2005-09-12 10:35:00,54.02,54.12,54.02,54.12,7000.0,35.6305,35.6965,35.6305,35.6965,7000.0
2005-09-12 10:40:00,54.12,54.15,54.11,54.15,4200.0,35.6965,35.7163,35.6899,35.7163,4200.0
2005-09-12 10:45:00,54.19,54.25,54.15,54.24,8600.0,35.7426,35.7822,35.7163,35.7756,8600.0
2005-09-12 10:50:00,54.24,54.25,54.24,54.24,5300.0,35.7756,35.7822,35.7756,35.7756,5300.0
2005-09-12 10:55:00,54.25,54.25,54.21,54.21,4500.0,35.7822,35.7822,35.7558,35.7558,4500.0
2005-09-12 11:00:00,54.21,54.22,54.17,54.17,4000.0,35.7558,35.7624,35.7294,35.7294,4000.0
2005-09-12 11:05:00,54.17,54.18,54.17,54.17,7900.0,35.7294,35.736,35.7294,35.7294,7900.0
2005-09-12 11:10:00,54.17,54.19,54.1,54.1,41300.0,35.7294,35.7426,35.6833,35.6833,41300.0
2005-09-12 11:15:00,54.1,54.15,54.1,54.13,4800.0,35.6833,35.7163,35.6833,35.7031,4800.0
2005-09-12 11:20:00,54.12,54.14,54.12,54.13,4500.0,35.6965,35.7097,35.6965,35.7031,4500.0
2005-09-12 11:25:00,54.13,54.14,54.1,54.11,7700.0,35.7031,35.7097,35.6833,35.6899,7700.0
2005-09-12 11:30:00,54.1,54.1,54.06,54.06,4200.0,35.6833,35.6833,35.6569,35.6569,4200.0
2005-09-12 11:35:00,54.07,54.1,54.06,54.08,8900.0,35.6635,35.6833,35.6569,35.6701,8900.0
2005-09-12 11:40:00,54.09,54.15,54.08,54.15,22600.0,35.6767,35.7163,35.6701,35.7163,22600.0
2005-09-12 11:45:00,54.15,54.17,54.15,54.17,7700.0,35.7163,35.7294,35.7163,35.7294,7700.0
2005-09-12 11:50:00,54.18,54.2,54.18,54.19,6200.0,35.736,35.7492,35.736,35.7426,6200.0
2005-09-12 11:55:00,54.2,54.24,54.2,54.24,11800.0,35.7492,35.7756,35.7492,35.7756,11800.0
2005-09-12 12:00:00,54.24,54.24,54.22,54.22,11800.0,35.7756,35.7756,35.7624,35.7624,11800.0
2005-09-12 12:05:00,54.23,54.23,54.21,54.21,6800.0,35.769,35.769,35.7558,35.7558,6800.0
2005-09-12 12:10:00,54.2,54.2,54.1,54.15,36100.0,35.7492,35.7492,35.6833,35.7163,36100.0
2005-09-12 12:15:00,54.15,54.16,54.14,54.16,13400.0,35.7163,35.7229,35.7097,35.7229,13400.0
2005-09-12 12:20:00,54.18,54.2,54.17,54.2,13900.0,35.736,35.7492,35.7294,35.7492,13900.0
2005-09-12 12:25:00,54.19,54.29,54.19,54.28,14500.0,35.7426,35.8086,35.7426,35.802,14500.0
2005-09-12 12:30:00,54.28,54.34,54.26,54.27,15800.0,35.802,35.8416,35.7888,35.7954,15800.0
2005-09-12 12:35:00,54.28,54.3,54.27,54.3,2600.0,35.802,35.8152,35.7954,35.8152,2600.0
2005-09-12 12:40:00,54.3,54.33,54.3,54.32,7400.0,35.8152,35.835,35.8152,35.8284,7400.0
2005-09-12 12:45:00,54.32,54.34,54.32,54.34,2600.0,35.8284,35.8416,35.8284,35.8416,2600.0
2005-09-12 12:50:00,54.34,54.34,54.31,54.32,6300.0,35.8416,35.8416,35.8218,35.8284,6300.0
2005-09-12 12:55:00,54.32,54.32,54.26,54.27,6000.0,35.8284,35.8284,35.7888,35.7954,6000.0
2005-09-12 13:00:00,54.27,54.27,54.26,54.26,3600.0,35.7954,35.7954,35.7888,35.7888,3600.0
2005-09-12 13:05:00,54.26,54.27,54.26,54.27,1500.0,35.7888,35.7954,35.7888,35.7954,1500.0
2005-09-12 13:10:00,54.27,54.27,54.25,54.26,5200.0,35.7954,35.7954,35.7822,35.7888,5200.0
2005-09-12 13:15:00,54.26,54.26,54.22,54.23,12600.0,35.7888,35.7888,35.7624,35.769,12600.0
2005-09-12 13:20:00,54.23,54.25,54.23,54.25,5900.0,35.769,35.7822,35.769,35.7822,5900.0
2005-09-12 13:25:00,54.25,54.25,54.2,54.21,8100.0,35.7822,35.7822,35.7492,35.7558,8100.0
2005-09-12 13:30:00,54.21,54.22,54.2,54.21,5900.0,35.7558,35.7624,35.7492,35.7558,5900.0
2005-09-12 13:35:00,54.22,54.25,54.22,54.25,6200.0,35.7624,35.7822,35.7624,35.7822,6200.0
2005-09-12 13:40:00,54.25,54.29,54.25,54.29,7300.0,35.7822,35.8086,35.7822,35.8086,7300.0
2005-09-12 13:45:00,54.3,54.31,54.3,54.31,7000.0,35.8152,35.8218,35.8152,35.8218,7000.0
2005-09-12 13:50:00,54.31,54.31,54.29,54.29,8100.0,35.8218,35.8218,35.8086,35.8086,8100.0
2005-09-12 13:55:00,54.29,54.3,54.28,54.28,5900.0,35.8086,35.8152,35.802,35.802,5900.0
2005-09-12 14:00:00,54.28,54.29,54.28,54.29,5200.0,35.802,35.8086,35.802,35.8086,5200.0
2005-09-12 14:05:00,54.28,54.29,54.28,54.29,8100.0,35.802,35.8086,35.802,35.8086,8100.0
2005-09-12 14:10:00,54.29,54.3,54.27,54.27,7300.0,35.8086,35.8152,35.7954,35.7954,7300.0
2005-09-12 14:15:00,54.28,54.29,54.23,54.23,11800.0,35.802,35.8086,35.769,35.769,11800.0
2005-09-12 14:20:00,54.23,54.24,54.22,54.23,6700.0,35.769,35.7756,35.7624,35.769,6700.0
2005-09-12 14:25:00,54.23,54.24,54.2,54.2,26900.0,35.769,35.7756,35.7492,35.7492,26900.0
2005-09-12 14:30:00,54.2,54.25,54.2,54.25,6000.0,35.7492,35.7822,35.7492,35.7822,6000.0
2005-09-12 14:35:00,54.25,54.25,54.19,54.19,7800.0,35.7822,35.7822,35.7426,35.7426,7800.0
2005-09-12 14:40:00,54.2,54.21,54.2,54.21,10400.0,35.7492,35.7558,35.7492,35.7558,10400.0
2005-09-12 14:45:00,54.22,54.24,54.21,54.24,5700.0,35.7624,35.7756,35.7558,35.7756,5700.0
2005-09-12 14:50:00,54.24,54.26,54.24,54.25,4300.0,35.7756,35.7888,35.7756,35.7822,4300.0
2005-09-12 14:55:00,54.25,54.33,54.23,54.33,15200.0,35.7822,35.835,35.769,35.835,15200.0
2005-09-12 15:00:00,54.34,54.36,54.32,54.32,7600.0,35.8416,35.8548,35.8284,35.8284,7600.0
2005-09-12 15:05:00,54.32,54.33,54.32,54.33,8500.0,35.8284,35.835,35.8284,35.835,8500.0
2005-09-12 15:10:00,54.3,54.36,54.3,54.36,20200.0,35.8152,35.8548,35.8152,35.8548,20200.0
2005-09-12 15:15:00,54.35,54.36,54.35,54.35,7200.0,35.8482,35.8548,35.8482,35.8482,7200.0
2005-09-12 15:20:00,54.35,54.36,54.34,54.34,8700.0,35.8482,35.8548,35.8416,35.8416,8700.0
2005-09-12 15:25:00,54.34,54.35,54.34,54.34,5100.0,35.8416,35.8482,35.8416,35.8416,5100.0
2005-09-12 15:30:00,54.34,54.37,54.32,54.37,24700.0,35.8416,35.8614,35.8284,35.8614,24700.0
2005-09-12 15:35:00,54.37,54.37,54.35,54.35,6200.0,35.8614,35.8614,35.8482,35.8482,6200.0
2005-09-12 15:40:00,54.35,54.35,54.24,54.24,21800.0,35.8482,35.8482,35.7756,35.7756,21800.0
2005-09-12 15:45:00,54.24,54.28,54.24,54.28,10600.0,35.7756,35.802,35.7756,35.802,10600.0
2005-09-12 15:50:00,54.26,54.27,54.23,54.24,6100.0,35.7888,35.7954,35.769,35.7756,6100.0
2005-09-12 15:55:00,54.24,54.31,54.23,54.31,31300.0,35.7756,35.8218,35.769,35.8218,31300.0
2005-09-13 09:30:00,54.25,54.25,54.16,54.17,6300.0,35.7822,35.7822,35.7229,35.7294,6300.0
2005-09-13 09:35:00,54.16,54.17,53.98,53.98,3300.0,35.7229,35.7294,35.6041,35.6041,3300.0
2005-09-13 09:40:00,53.87,53.87,53.81,53.81,6500.0,35.5316,35.5316,35.492,35.492,6500.0
2005-09-13 09:45:00,53.81,53.81,53.74,53.76,5900.0,35.492,35.492,35.4458,35.459,5900.0
2005-09-13 09:50:00,53.8,53.89,53.77,53.89,4100.0,35.4854,35.5448,35.4656,35.5448,4100.0
2005-09-13 09:55:00,53.88,53.89,53.79,53.79,4300.0,35.5382,35.5448,35.4788,35.4788,4300.0
2005-09-13 10:00:00,53.83,53.83,53.81,53.82,2900.0,35.5052,35.5052,35.492,35.4986,2900.0
2005-09-13 10:05:00,53.82,53.9,53.81,53.9,7200.0,35.4986,35.5514,35.492,35.5514,7200.0
2005-09-13 10:10:00,53.91,54.01,53.91,53.99,1800.0,35.558,35.6239,35.558,35.6107,1800.0
2005-09-13 10:15:00,54.0,54.05,54.0,54.05,2200.0,35.6173,35.6503,35.6173,35.6503,2200.0
2005-09-13 10:20:00,54.07,54.12,54.07,54.12,2200.0,35.6635,35.6965,35.6635,35.6965,2200.0
2005-09-13 10:25:00,54.21,54.21,54.19,54.19,4100.0,35.7558,35.7558,35.7426,35.7426,4100.0
2005-09-13 10:30:00,54.19,54.19,54.19,54.19,1000.0,35.7426,35.7426,35.7426,35.7426,1000.0
2005-09-13 10:35:00,54.18,54.19,54.13,54.14,7500.0,35.736,35.7426,35.7031,35.7097,7500.0
2005-09-13 10:40:00,54.13,54.13,54.07,54.12,9200.0,35.7031,35.7031,35.6635,35.6965,9200.0
2005-09-13 10:45:00,54.15,54.15,54.05,54.13,12800.0,35.7163,35.7163,35.6503,35.7031,12800.0
2005-09-13 10:50:00,54.14,54.16,54.13,54.16,7100.0,35.7097,35.7229,35.7031,35.7229,7100.0
2005-09-13 10:55:00,54.15,54.21,54.15,54.21,16000.0,35.7163,35.7558,35.7163,35.7558,16000.0
2005-09-13 11:00:00,54.21,54.26,54.21,54.23,13400.0,35.7558,35.7888,35.7558,35.769,13400.0
2005-09-13 11:05:00,54.22,54.23,54.21,54.21,7800.0,35.7624,35.769,35.7558,35.7558,7800.0
2005-09-13 11:10:00,54.2,54.21,54.18,54.2,4200.0,35.7492,35.7558,35.736,35.7492,4200.0
2005-09-13 11:15:00,54.2,54.22,54.2,54.22,6900.0,35.7492,35.7624,35.7492,35.7624,6900.0
2005-09-13 11:20:00,54.25,54.27,54.24,54.27,7100.0,35.7822,35.7954,35.7756,35.7954,7100.0
2005-09-13 11:25:00,54.27,54.27,54.25,54.25,1900.0,35.7954,35.7954,35.7822,35.7822,1900.0
2005-09-13 11:30:00,54.25,54.28,54.25,54.28,7200.0,35.7822,35.802,35.7822,35.802,7200.0
2005-09-13 11:35:00,54.27,54.27,54.25,54.27,1500.0,35.7954,35.7954,35.7822,35.7954,1500.0
2005-09-13 11:40:00,54.27,54.29,54.27,54.29,4100.0,35.7954,35.8086,35.7954,35.8086,4100.0
2005-09-13 11:45:00,54.29,54.33,54.29,54.33,12000.0,35.8086,35.835,35.8086,35.835,12000.0
2005-09-13 11:50:00,54.33,54.34,54.29,54.3,8800.0,35.835,35.8416,35.8086,35.8152,8800.0
2005-09-13 11:55:00,54.29,54.35,54.29,54.32,13000.0,35.8086,35.8482,35.8086,35.8284,13000.0
2005-09-13 12:00:00,54.31,54.33,54.31,54.31,5800.0,35.8218,35.835,35.8218,35.8218,5800.0
2005-09-13 12:05:00,54.3,54.31,54.29,54.3,6700.0,35.8152,35.8218,35.8086,35.8152,6700.0
2005-09-13 12:10:00,54.3,54.34,54.29,54.32,4100.0,35.8152,35.8416,35.8086,35.8284,4100.0
2005-09-13 12:15:00,54.31,54.31,54.27,54.27,5400.0,35.8218,35.8218,35.7954,35.7954,5400.0
2005-09-13 12:20:00,54.27,54.35,54.27,54.35,6700.0,35.7954,35.8482,35.7954,35.8482,6700.0
2005-09-13 12:25:00,54.35,54.35,54.3,54.32,8000.0,35.8482,35.8482,35.8152,35.8284,8000.0
2005-09-13 12:30:00,54.32,54.38,54.32,54.38,11700.0,35.8284,35.868,35.8284,35.868,11700.0
2005-09-13 12:35:00,54.36,54.38,54.34,54.35,5200.0,35.8548,35.868,35.8416,35.8482,5200.0
2005-09-13 12:40:00,54.34,54.35,54.33,54.34,2900.0,35.8416,35.8482,35.835,35.8416,2900.0
2005-09-13 12:45:00,54.33,54.38,54.33,54.38,3900.0,35.835,35.868,35.835,35.868,3900.0
2005-09-13 12:50:00,54.37,54.45,54.37,54.44,5800.0,35.8614,35.9141,35.8614,35.9075,5800.0
2005-09-13 12:55:00,54.44,54.44,54.42,54.43,4600.0,35.9075,35.9075,35.8943,35.9009,4600.0
2005-09-13 13:00:00,54.45,54.5,54.45,54.48,9500.0,35.9141,35.9471,35.9141,35.9339,9500.0
2005-09-13 13:05:00,54.48,54.48,54.47,54.47,3100.0,35.9339,35.9339,35.9273,35.9273,3100.0
2005-09-13 13:10:00,54.47,54.49,54.47,54.48,2700.0,35.9273,35.9405,35.9273,35.9339,2700.0
2005-09-13 13:15:00,54.49,54.51,54.48,54.51,5300.0,35.9405,35.9537,35.9339,35.9537,5300.0
2005-09-13 13:20:00,54.51,54.51,54.45,54.46,5300.0,35.9537,35.9537,35.9141,35.9207,5300.0
2005-09-13 13:25:00,54.49,54.53,54.49,54.51,3500.0,35.9405,35.9669,35.9405,35.9537,3500.0
2005-09-13 13:30:00,54.52,54.57,54.52,54.57,7500.0,35.9603,35.9933,35.9603,35.9933,7500.0
2005-09-13 13:35:00,54.59,54.66,54.57,54.64,5800.0,36.0065,36.0526,35.9933,36.0395,5800.0
2005-09-13 13:40:00,54.66,54.67,54.64,54.65,4300.0,36.0526,36.0592,36.0395,36.046,4300.0
2005-09-13 13:45:00,54.65,54.65,54.55,54.55,3400.0,36.046,36.046,35.9801,35.9801,3400.0
2005-09-13 13:50:00,54.55,54.56,54.53,54.56,2100.0,35.9801,35.9867,35.9669,35.9867,2100.0
2005-09-13 13:55:00,54.56,54.6,54.56,54.6,4100.0,35.9867,36.0131,35.9867,36.0131,4100.0
2005-09-13 14:00:00,54.6,54.6,54.55,54.58,5900.0,36.0131,36.0131,35.9801,35.9999,5900.0
2005-09-13 14:05:00,54.58,54.66,54.57,54.66,6600.0,35.9999,36.0526,35.9933,36.0526,6600.0
2005-09-13 14:10:00,54.68,54.72,54.66,54.72,6700.0,36.0658,36.0922,36.0526,36.0922,6700.0
2005-09-13 14:15:00,54.72,54.8,54.71,54.8,5100.0,36.0922,36.145,36.0856,36.145,5100.0
2005-09-13 14:20:00,54.8,54.89,54.8,54.88,6300.0,36.145,36.2043,36.145,36.1978,6300.0
2005-09-13 14:25:00,54.88,54.89,54.81,54.83,14900.0,36.1978,36.2043,36.1516,36.1648,14900.0
2005-09-13 14:30:00,54.83,54.84,54.81,54.82,13400.0,36.1648,36.1714,36.1516,36.1582,13400.0
2005-09-13 14:35:00,54.83,54.83,54.8,54.81,6200.0,36.1648,36.1648,36.145,36.1516,6200.0
2005-09-13 14:40:00,54.81,54.81,54.8,54.8,10500.0,36.1516,36.1516,36.145,36.145,10500.0
2005-09-13 14:45:00,54.81,54.82,54.79,54.82,6100.0,36.1516,36.1582,36.1384,36.1582,6100.0
2005-09-13 14:50:00,54.83,54.83,54.76,54.76,8200.0,36.1648,36.1648,36.1186,36.1186,8200.0
2005-09-13 14:55:00,54.77,54.81,54.77,54.81,7900.0,36.1252,36.1516,36.1252,36.1516,7900.0
2005-09-13 15:00:00,54.81,54.81,54.72,54.73,8100.0,36.1516,36.1516,36.0922,36.0988,8100.0
2005-09-13 15:05:00,54.72,54.72,54.57,54.6,17200.0,36.0922,36.0922,35.9933,36.0131,17200.0
2005-09-13 15:10:00,54.6,54.6,54.56,54.58,12700.0,36.0131,36.0131,35.9867,35.9999,12700.0
2005-09-13 15:15:00,54.58,54.58,54.56,54.57,5500.0,35.9999,35.9999,35.9867,35.9933,5500.0
2005-09-13 15:20:00,54.56,54.57,54.48,54.49,15200.0,35.9867,35.9933,35.9339,35.9405,15200.0
2005-09-13 15:25:00,54.48,54.55,54.48,54.55,33400.0,35.9339,35.9801,35.9339,35.9801,33400.0
2005-09-13 15:30:00,54.57,54.6,54.55,54.56,17900.0,35.9933,36.0131,35.9801,35.9867,17900.0
2005-09-13 15:35:00,54.56,54.56,54.5,54.5,12900.0,35.9867,35.9867,35.9471,35.9471,12900.0
2005-09-13 15:40:00,54.5,54.5,54.34,54.37,16300.0,35.9471,35.9471,35.8416,35.8614,16300.0
2005-09-13 15:45:00,54.37,54.37,54.32,54.33,21800.0,35.8614,35.8614,35.8284,35.835,21800.0
2005-09-13 15:50:00,54.33,54.34,54.29,54.3,18300.0,35.835,35.8416,35.8086,35.8152,18300.0
2005-09-13 15:55:00,54.3,54.42,54.3,54.41,51500.0,35.8152,35.8943,35.8152,35.8877,51500.0
2005-09-14 09:35:00,54.3,54.32,53.81,53.85,22700.0,35.8152,35.8284,35.492,35.5184,22700.0
2005-09-14 09:40:00,53.86,54.1,53.86,54.02,9300.0,35.525,35.6833,35.525,35.6305,9300.0
2005-09-14 09:45:00,54.03,54.1,53.99,54.05,7400.0,35.6371,35.6833,35.6107,35.6503,7400.0
2005-09-14 09:50:00,54.15,54.29,54.14,54.23,8700.0,35.7163,35.8086,35.7097,35.769,8700.0
2005-09-14 09:55:00,54.23,54.24,54.12,54.16,4400.0,35.769,35.7756,35.6965,35.7229,4400.0
2005-09-14 10:00:00,54.16,54.28,54.16,54.24,13800.0,35.7229,35.802,35.7229,35.7756,13800.0
2005-09-14 10:05:00,54.25,54.26,54.22,54.22,8000.0,35.7822,35.7888,35.7624,35.7624,8000.0
2005-09-14 10:10:00,54.22,54.26,54.21,54.26,9400.0,35.7624,35.7888,35.7558,35.7888,9400.0
2005-09-14 10:15:00,54.26,54.3,54.16,54.16,2400.0,35.7888,35.8152,35.7229,35.7229,2400.0
2005-09-14 10:20:00,54.16,54.17,54.15,54.16,6200.0,35.7229,35.7294,35.7163,35.7229,6200.0
2005-09-14 10:25:00,54.15,54.15,54.03,54.06,3700.0,35.7163,35.7163,35.6371,35.6569,3700.0
2005-09-14 10:30:00,54.02,54.15,54.02,54.15,17300.0,35.6305,35.7163,35.6305,35.7163,17300.0
2005-09-14 10:35:00,54.14,54.15,54.07,54.09,7000.0,35.7097,35.7163,35.6635,35.6767,7000.0
2005-09-14 10:40:00,54.09,54.16,54.09,54.15,6300.0,35.6767,35.7229,35.6767,35.7163,6300.0
2005-09-14 10:45:00,54.15,54.16,54.13,54.16,14200.0,35.7163,35.7229,35.7031,35.7229,14200.0
2005-09-14 10:50:00,54.18,54.2,54.17,54.17,3400.0,35.736,35.7492,35.7294,35.7294,3400.0
2005-09-14 10:55:00,54.18,54.18,54.15,54.15,4100.0,35.736,35.736,35.7163,35.7163,4100.0
2005-09-14 11:00:00,54.15,54.16,54.15,54.16,10800.0,35.7163,35.7229,35.7163,35.7229,10800.0
2005-09-14 11:05:00,54.16,54.22,54.16,54.2,4000.0,35.7229,35.7624,35.7229,35.7492,4000.0
2005-09-14 11:10:00,54.2,54.26,54.2,54.24,10300.0,35.7492,35.7888,35.7492,35.7756,10300.0
2005-09-14 11:15:00,54.24,54.25,54.17,54.17,5100.0,35.7756,35.7822,35.7294,35.7294,5100.0
2005-09-14 11:20:00,54.17,54.18,54.1,54.1,5000.0,35.7294,35.736,35.6833,35.6833,5000.0
2005-09-14 11:25:00,54.11,54.15,54.11,54.11,11200.0,35.6899,35.7163,35.6899,35.6899,11200.0
2005-09-14 11:30:00,54.11,54.12,54.11,54.12,6600.0,35.6899,35.6965,35.6899,35.6965,6600.0
2005-09-14 11:35:00,54.12,54.15,54.12,54.15,5800.0,35.6965,35.7163,35.6965,35.7163,5800.0
2005-09-14 11:40:00,54.15,54.17,54.14,54.15,7700.0,35.7163,35.7294,35.7097,35.7163,7700.0
2005-09-14 11:45:00,54.15,54.15,54.14,54.14,2800.0,35.7163,35.7163,35.7097,35.7097,2800.0
2005-09-14 11:50:00,54.14,54.14,54.09,54.09,5000.0,35.7097,35.7097,35.6767,35.6767,5000.0
2005-09-14 11:55:00,54.08,54.08,54.04,54.04,7800.0,35.6701,35.6701,35.6437,35.6437,7800.0
2005-09-14 12:00:00,54.05,54.05,53.98,54.01,14000.0,35.6503,35.6503,35.6041,35.6239,14000.0
2005-09-14 12:05:00,53.99,54.02,53.99,54.0,8400.0,35.6107,35.6305,35.6107,35.6173,8400.0
2005-09-14 12:10:00,54.0,54.03,54.0,54.02,5500.0,35.6173,35.6371,35.6173,35.6305,5500.0
2005-09-14 12:15:00,54.02,54.02,54.01,54.01,2100.0,35.6305,35.6305,35.6239,35.6239,2100.0
2005-09-14 12:20:00,54.02,54.02,53.98,53.98,6100.0,35.6305,35.6305,35.6041,35.6041,6100.0
2005-09-14 12:25:00,53.98,53.98,53.95,53.95,3900.0,35.6041,35.6041,35.5843,35.5843,3900.0
2005-09-14 12:30:00,53.95,53.96,53.91,53.91,7900.0,35.5843,35.5909,35.558,35.558,7900.0
2005-09-14 12:35:00,53.91,53.91,53.89,53.89,3500.0,35.558,35.558,35.5448,35.5448,3500.0
2005-09-14 12:40:00,53.89,53.95,53.88,53.95,12900.0,35.5448,35.5843,35.5382,35.5843,12900.0
2005-09-14 12:45:00,53.94,53.97,53.89,53.89,2300.0,35.5777,35.5975,35.5448,35.5448,2300.0
2005-09-14 12:50:00,53.89,53.9,53.84,53.85,7000.0,35.5448,35.5514,35.5118,35.5184,7000.0
2005-09-14 12:55:00,53.85,53.88,53.85,53.86,7600.0,35.5184,35.5382,35.5184,35.525,7600.0
2005-09-14 13:00:00,53.88,53.89,53.87,53.87,3600.0,35.5382,35.5448,35.5316,35.5316,3600.0
2005-09-14 13:05:00,53.87,53.89,53.86,53.86,3400.0,35.5316,35.5448,35.525,35.525,3400.0
2005-09-14 13:10:00,53.88,53.89,53.88,53.88,7600.0,35.5382,35.5448,35.5382,35.5382,7600.0
2005-09-14 13:15:00,53.88,53.88,53.85,53.85,5900.0,35.5382,35.5382,35.5184,35.5184,5900.0
2005-09-14 13:20:00,53.86,53.87,53.83,53.83,4100.0,35.525,35.5316,35.5052,35.5052,4100.0
2005-09-14 13:25:00,53.83,53.84,53.83,53.84,4300.0,35.5052,35.5118,35.5052,35.5118,4300.0
2005-09-14 13:30:00,53.84,53.86,53.83,53.86,5700.0,35.5118,35.525,35.5052,35.525,5700.0
2005-09-14 13:35:00,53.85,53.86,53.85,53.85,4500.0,35.5184,35.525,35.5184,35.5184,4500.0
2005-09-14 13:40:00,53.86,53.86,53.83,53.84,9000.0,35.525,35.525,35.5052,35.5118,9000.0
2005-09-14 13:45:00,53.84,53.84,53.82,53.82,2000.0,35.5118,35.5118,35.4986,35.4986,2000.0
2005-09-14 13:50:00,53.83,53.83,53.82,53.82,5300.0,35.5052,35.5052,35.4986,35.4986,5300.0
2005-09-14 13:55:00,53.83,53.9,53.83,53.9,12200.0,35.5052,35.5514,35.5052,35.5514,12200.0
2005-09-14 14:00:00,53.92,53.92,53.9,53.91,6800.0,35.5646,35.5646,35.5514,35.558,6800.0
2005-09-14 14:05:00,53.91,53.94,53.91,53.94,4200.0,35.558,35.5777,35.558,35.5777,4200.0
2005-09-14 14:10:00,53.93,54.3,53.93,53.93,6200.0,35.5711,35.8152,35.5711,35.5711,6200.0
2005-09-14 14:15:00,53.93,53.93,53.89,53.9,9600.0,35.5711,35.5711,35.5448,35.5514,9600.0
2005-09-14 14:20:00,53.91,53.91,53.89,53.89,12700.0,35.558,35.558,35.5448,35.5448,12700.0
2005-09-14 14:25:00,53.89,53.9,53.89,53.9,10700.0,35.5448,35.5514,35.5448,35.5514,10700.0
2005-09-14 14:30:00,53.91,53.91,53.9,53.9,11100.0,35.558,35.558,35.5514,35.5514,11100.0
2005-09-14 14:35:00,53.9,53.9,53.84,53.85,15000.0,35.5514,35.5514,35.5118,35.5184,15000.0
2005-09-14 14:40:00,53.84,53.88,53.79,53.82,10100.0,35.5118,35.5382,35.4788,35.4986,10100.0
2005-09-14 14:45:00,53.8,53.81,53.77,53.78,3600.0,35.4854,35.492,35.4656,35.4722,3600.0
2005-09-14 14:50:00,53.78,53.8,53.76,53.76,12300.0,35.4722,35.4854,35.459,35.459,12300.0
2005-09-14 14:55:00,53.75,53.77,53.72,53.73,6000.0,35.4524,35.4656,35.4326,35.4392,6000.0
2005-09-14 15:00:00,53.73,53.73,53.65,53.66,13000.0,35.4392,35.4392,35.3865,35.3931,13000.0
2005-09-14 15:05:00,53.66,53.69,53.66,53.66,8300.0,35.3931,35.4128,35.3931,35.3931,8300.0
2005-09-14 15:10:00,53.66,53.68,53.65,53.65,20800.0,35.3931,35.4063,35.3865,35.3865,20800.0
2005-09-14 15:15:00,53.65,53.66,53.65,53.66,10800.0,35.3865,35.3931,35.3865,35.3931,10800.0
2005-09-14 15:20:00,53.66,53.73,53.66,53.73,12900.0,35.3931,35.4392,35.3931,35.4392,12900.0
2005-09-14 15:25:00,53.72,53.78,53.72,53.75,13700.0,35.4326,35.4722,35.4326,35.4524,13700.0
2005-09-14 15:30:00,53.75,53.8,53.74,53.79,16000.0,35.4524,35.4854,35.4458,35.4788,16000.0
2005-09-14 15:35:00,53.8,53.83,53.79,53.82,5600.0,35.4854,35.5052,35.4788,35.4986,5600.0
2005-09-14 15:40:00,53.82,53.9,53.82,53.85,20700.0,35.4986,35.5514,35.4986,35.5184,20700.0
2005-09-14 15:45:00,53.86,53.92,53.85,53.91,10100.0,35.525,35.5646,35.5184,35.558,10100.0
2005-09-14 15:50:00,53.91,53.98,53.88,53.92,24300.0,35.558,35.6041,35.5382,35.5646,24300.0
2005-09-14 15:55:00,53.92,53.92,53.85,53.86,9200.0,35.5646,35.5646,35.5184,35.525,9200.0
2005-09-15 09:30:00,53.85,53.86,53.65,53.8,13500.0,35.5184,35.525,35.3865,35.4854,13500.0
2005-09-15 09:35:00,53.83,54.02,53.83,54.02,5200.0,35.5052,35.6305,35.5052,35.6305,5200.0
2005-09-15 09:40:00,54.02,54.15,54.0,54.12,7000.0,35.6305,35.7163,35.6173,35.6965,7000.0
2005-09-15 09:45:00,54.11,54.12,54.01,54.09,18100.0,35.6899,35.6965,35.6239,35.6767,18100.0
2005-09-15 09:50:00,54.09,54.09,54.01,54.05,4400.0,35.6767,35.6767,35.6239,35.6503,4400.0
2005-09-15 09:55:00,54.06,54.06,53.99,54.02,4900.0,35.6569,35.6569,35.6107,35.6305,4900.0
2005-09-15 10:00:00,54.04,54.15,54.0,54.15,28100.0,35.6437,35.7163,35.6173,35.7163,28100.0
2005-09-15 10:05:00,54.17,54.17,54.04,54.11,11800.0,35.7294,35.7294,35.6437,35.6899,11800.0
2005-09-15 10:10:00,54.1,54.11,54.1,54.1,2100.0,35.6833,35.6899,35.6833,35.6833,2100.0
2005-09-15 10:15:00,54.1,54.1,54.02,54.02,3400.0,35.6833,35.6833,35.6305,35.6305,3400.0
2005-09-15 10:20:00,54.03,54.03,54.0,54.0,3600.0,35.6371,35.6371,35.6173,35.6173,3600.0
2005-09-15 10:25:00,54.01,54.01,53.97,53.97,900.0,35.6239,35.6239,35.5975,35.5975,900.0
2005-09-15 10:30:00,53.96,54.02,53.96,53.96,5200.0,35.5909,35.6305,35.5909,35.5909,5200.0
2005-09-15 10:35:00,53.96,53.98,53.94,53.94,5300.0,35.5909,35.6041,35.5777,35.5777,5300.0
2005-09-15 10:40:00,53.94,53.94,53.85,53.86,2200.0,35.5777,35.5777,35.5184,35.525,2200.0
2005-09-15 10:45:00,53.87,53.87,53.84,53.84,2200.0,35.5316,35.5316,35.5118,35.5118,2200.0
2005-09-15 10:50:00,53.85,53.92,53.85,53.86,9200.0,35.5184,35.5646,35.5184,35.525,9200.0
2005-09-15 10:55:00,53.87,53.9,53.78,53.79,6900.0,35.5316,35.5514,35.4722,35.4788,6900.0
2005-09-15 11:00:00,53.79,53.82,53.78,53.81,3600.0,35.4788,35.4986,35.4722,35.492,3600.0
2005-09-15 11:05:00,53.8,53.83,53.79,53.83,5600.0,35.4854,35.5052,35.4788,35.5052,5600.0
2005-09-15 11:10:00,53.82,53.82,53.76,53.77,4000.0,35.4986,35.4986,35.459,35.4656,4000.0
2005-09-15 11:15:00,53.78,53.85,53.75,53.84,6200.0,35.4722,35.5184,35.4524,35.5118,6200.0
2005-09-15 11:20:00,53.85,53.92,53.85,53.89,6900.0,35.5184,35.5646,35.5184,35.5448,6900.0
2005-09-15 11:25:00,53.88,53.9,53.88,53.9,2100.0,35.5382,35.5514,35.5382,35.5514,2100.0
2005-09-15 11:30:00,53.9,53.9,53.85,53.85,1600.0,35.5514,35.5514,35.5184,35.5184,1600.0
2005-09-15 11:35:00,53.85,53.86,53.84,53.84,5100.0,35.5184,35.525,35.5118,35.5118,5100.0
2005-09-15 11:40:00,53.84,53.89,53.84,53.89,2000.0,35.5118,35.5448,35.5118,35.5448,2000.0
2005-09-15 11:45:00,53.89,53.89,53.85,53.86,3900.0,35.5448,35.5448,35.5184,35.525,3900.0
2005-09-15 11:50:00,53.86,53.86,53.85,53.85,1200.0,35.525,35.525,35.5184,35.5184,1200.0
2005-09-15 11:55:00,53.85,53.86,53.84,53.86,2600.0,35.5184,35.525,35.5118,35.525,2600.0
2005-09-15 12:00:00,53.85,53.85,53.75,53.75,22900.0,35.5184,35.5184,35.4524,35.4524,22900.0
2005-09-15 12:05:00,53.75,53.75,53.67,53.67,33900.0,35.4524,35.4524,35.3997,35.3997,33900.0
2005-09-15 12:10:00,53.67,53.73,53.67,53.73,3600.0,35.3997,35.4392,35.3997,35.4392,3600.0
2005-09-15 12:15:00,53.75,53.77,53.75,53.76,4100.0,35.4524,35.4656,35.4524,35.459,4100.0
2005-09-15 12:20:00,53.75,53.75,53.7,53.75,8000.0,35.4524,35.4524,35.4194,35.4524,8000.0
2005-09-15 12:25:00,53.74,53.75,53.72,53.74,3700.0,35.4458,35.4524,35.4326,35.4458,3700.0
2005-09-15 12:30:00,53.74,53.74,53.72,53.72,1200.0,35.4458,35.4458,35.4326,35.4326,1200.0
2005-09-15 12:35:00,53.72,53.72,53.7,53.7,1500.0,35.4326,35.4326,35.4194,35.4194,1500.0
2005-09-15 12:40:00,53.69,53.7,53.65,53.65,1500.0,35.4128,35.4194,35.3865,35.3865,1500.0
2005-09-15 12:45:00,53.64,53.64,53.62,53.62,1200.0,35.3799,35.3799,35.3667,35.3667,1200.0
2005-09-15 12:50:00,53.62,53.62,53.61,53.61,2800.0,35.3667,35.3667,35.3601,35.3601,2800.0
2005-09-15 12:55:00,53.61,53.61,53.59,53.59,800.0,35.3601,35.3601,35.3469,35.3469,800.0
2005-09-15 13:00:00,53.59,53.59,53.56,53.56,2200.0,35.3469,35.3469,35.3271,35.3271,2200.0
2005-09-15 13:05:00,53.56,53.63,53.55,53.62,3700.0,35.3271,35.3733,35.3205,35.3667,3700.0
2005-09-15 13:10:00,53.63,53.67,53.63,53.64,3900.0,35.3733,35.3997,35.3733,35.3799,3900.0
2005-09-15 13:15:00,53.63,53.67,53.63,53.67,1400.0,35.3733,35.3997,35.3733,35.3997,1400.0
2005-09-15 13:20:00,53.67,53.68,53.64,53.64,3900.0,35.3997,35.4063,35.3799,35.3799,3900.0
2005-09-15 13:25:00,53.66,53.67,53.63,53.63,1800.0,35.3931,35.3997,35.3733,35.3733,1800.0
2005-09-15 13:30:00,53.63,53.66,53.63,53.64,2000.0,35.3733,35.3931,35.3733,35.3799,2000.0
2005-09-15 13:35:00,53.66,53.73,53.66,53.73,7400.0,35.3931,35.4392,35.3931,35.4392,7400.0
2005-09-15 13:40:00,53.75,53.77,53.75,53.77,800.0,35.4524,35.4656,35.4524,35.4656,800.0
2005-09-15 13:45:00,53.77,53.78,53.75,53.75,2300.0,35.4656,35.4722,35.4524,35.4524,2300.0
2005-09-15 13:50:00,53.76,53.82,53.76,53.79,5100.0,35.459,35.4986,35.459,35.4788,5100.0
2005-09-15 13:55:00,53.77,53.78,53.75,53.75,3500.0,35.4656,35.4722,35.4524,35.4524,3500.0
2005-09-15 14:00:00,53.74,53.75,53.67,53.68,2700.0,35.4458,35.4524,35.3997,35.4063,2700.0
2005-09-15 14:05:00,53.68,53.69,53.65,53.67,4600.0,35.4063,35.4128,35.3865,35.3997,4600.0
2005-09-15 14:10:00,53.67,53.67,53.67,53.67,800.0,35.3997,35.3997,35.3997,35.3997,800.0
2005-09-15 14:15:00,53.66,53.66,53.62,53.62,3900.0,35.3931,35.3931,35.3667,35.3667,3900.0
2005-09-15 14:20:00,53.63,53.75,53.61,53.75,39500.0,35.3733,35.4524,35.3601,35.4524,39500.0
2005-09-15 14:25:00,53.76,53.76,53.75,53.76,4000.0,35.459,35.459,35.4524,35.459,4000.0
2005-09-15 14:30:00,53.75,53.76,53.73,53.73,33400.0,35.4524,35.459,35.4392,35.4392,33400.0
2005-09-15 14:35:00,53.73,53.74,53.72,53.73,30200.0,35.4392,35.4458,35.4326,35.4392,30200.0
2005-09-15 14:40:00,53.72,53.72,53.71,53.71,5000.0,35.4326,35.4326,35.426,35.426,5000.0
2005-09-15 14:45:00,53.71,53.73,53.7,53.73,5000.0,35.426,35.4392,35.4194,35.4392,5000.0
2005-09-15 14:50:00,53.72,53.73,53.71,53.71,3600.0,35.4326,35.4392,35.426,35.426,3600.0
2005-09-15 14:55:00,53.71,53.72,53.7,53.72,3000.0,35.426,35.4326,35.4194,35.4326,3000.0
2005-09-15 15:00:00,53.71,53.73,53.71,53.72,8400.0,35.426,35.4392,35.426,35.4326,8400.0
2005-09-15 15:05:00,53.72,53.72,53.69,53.69,3500.0,35.4326,35.4326,35.4128,35.4128,3500.0
2005-09-15 15:10:00,53.69,53.7,53.68,53.69,6900.0,35.4128,35.4194,35.4063,35.4128,6900.0
2005-09-15 15:15:00,53.68,53.69,53.68,53.69,8200.0,35.4063,35.4128,35.4063,35.4128,8200.0
2005-09-15 15:20:00,53.69,53.69,53.69,53.69,4100.0,35.4128,35.4128,35.4128,35.4128,4100.0
2005-09-15 15:25:00,53.7,53.7,53.69,53.7,12200.0,35.4194,35.4194,35.4128,35.4194,12200.0
2005-09-15 15:30:00,53.7,53.7,53.65,53.65,11400.0,35.4194,35.4194,35.3865,35.3865,11400.0
2005-09-15 15:35:00,53.65,53.65,53.64,53.65,5200.0,35.3865,35.3865,35.3799,35.3865,5200.0
2005-09-15 15:40:00,53.66,53.77,53.66,53.76,23600.0,35.3931,35.4656,35.3931,35.459,23600.0
2005-09-15 15:45:00,53.76,53.8,53.75,53.76,18200.0,35.459,35.4854,35.4524,35.459,18200.0
2005-09-15 15:50:00,53.76,53.8,53.75,53.75,10900.0,35.459,35.4854,35.4524,35.4524,10900.0
2005-09-15 15:55:00,53.74,53.76,53.73,53.75,16500.0,35.4458,35.459,35.4392,35.4524,16500.0
2005-09-16 09:30:00,53.85,53.85,53.6,53.78,175900.0,35.5184,35.5184,35.3535,35.4722,175900.0
2005-09-16 09:35:00,53.78,53.87,53.74,53.87,28800.0,35.4722,35.5316,35.4458,35.5316,28800.0
2005-09-16 09:40:00,53.86,53.87,53.8,53.83,3300.0,35.525,35.5316,35.4854,35.5052,3300.0
2005-09-16 09:45:00,53.82,53.82,53.71,53.8,8900.0,35.4986,35.4986,35.426,35.4854,8900.0
2005-09-16 09:50:00,53.8,53.88,53.78,53.86,11200.0,35.4854,35.5382,35.4722,35.525,11200.0
2005-09-16 09:55:00,53.91,54.07,53.91,53.95,14200.0,35.558,35.6635,35.558,35.5843,14200.0
2005-09-16 10:00:00,53.95,54.02,53.94,54.02,3500.0,35.5843,35.6305,35.5777,35.6305,3500.0
2005-09-16 10:05:00,54.0,54.15,53.98,54.09,30600.0,35.6173,35.7163,35.6041,35.6767,30600.0
2005-09-16 10:10:00,54.08,54.1,54.04,54.06,6600.0,35.6701,35.6833,35.6437,35.6569,6600.0
2005-09-16 10:15:00,54.07,54.07,53.98,54.0,5700.0,35.6635,35.6635,35.6041,35.6173,5700.0
2005-09-16 10:20:00,53.99,53.99,53.95,53.95,3100.0,35.6107,35.6107,35.5843,35.5843,3100.0
2005-09-16 10:25:00,53.95,53.95,53.9,53.92,6000.0,35.5843,35.5843,35.5514,35.5646,6000.0
2005-09-16 10:30:00,53.9,53.94,53.9,53.92,5800.0,35.5514,35.5777,35.5514,35.5646,5800.0
2005-09-16 10:35:00,53.93,54.01,53.92,54.01,2700.0,35.5711,35.6239,35.5646,35.6239,2700.0
2005-09-16 10:40:00,54.02,54.03,54.01,54.02,7800.0,35.6305,35.6371,35.6239,35.6305,7800.0
2005-09-16 10:45:00,54.01,54.06,54.01,54.03,4100.0,35.6239,35.6569,35.6239,35.6371,4100.0
2005-09-16 10:50:00,54.03,54.03,53.93,53.93,3900.0,35.6371,35.6371,35.5711,35.5711,3900.0
2005-09-16 10:55:00,53.94,54.0,53.94,53.98,4400.0,35.5777,35.6173,35.5777,35.6041,4400.0
2005-09-16 11:00:00,53.99,54.05,53.99,54.04,5600.0,35.6107,35.6503,35.6107,35.6437,5600.0
2005-09-16 11:05:00,54.04,54.04,53.99,53.99,14500.0,35.6437,35.6437,35.6107,35.6107,14500.0
2005-09-16 11:10:00,53.98,53.98,53.91,53.92,22500.0,35.6041,35.6041,35.558,35.5646,22500.0
2005-09-16 11:15:00,53.92,53.94,53.92,53.94,3400.0,35.5646,35.5777,35.5646,35.5777,3400.0
2005-09-16 11:20:00,53.93,53.94,53.92,53.93,8200.0,35.5711,35.5777,35.5646,35.5711,8200.0
2005-09-16 11:25:00,53.92,53.94,53.91,53.91,7300.0,35.5646,35.5777,35.558,35.558,7300.0
2005-09-16 11:30:00,53.9,53.91,53.83,53.83,27000.0,35.5514,35.558,35.5052,35.5052,27000.0
2005-09-16 11:35:00,53.83,53.83,53.79,53.8,40400.0,35.5052,35.5052,35.4788,35.4854,40400.0
2005-09-16 11:40:00,53.8,53.85,53.8,53.83,3700.0,35.4854,35.5184,35.4854,35.5052,3700.0
2005-09-16 11:45:00,53.84,53.86,53.84,53.85,7700.0,35.5118,35.525,35.5118,35.5184,7700.0
2005-09-16 11:50:00,53.85,53.87,53.85,53.85,1500.0,35.5184,35.5316,35.5184,35.5184,1500.0
2005-09-16 11:55:00,53.85,53.86,53.84,53.85,1400.0,35.5184,35.525,35.5118,35.5184,1400.0
2005-09-16 12:00:00,53.85,53.85,53.84,53.84,1100.0,35.5184,35.5184,35.5118,35.5118,1100.0
2005-09-16 12:05:00,53.84,53.84,53.79,53.83,2800.0,35.5118,35.5118,35.4788,35.5052,2800.0
2005-09-16 12:10:00,53.83,53.85,53.77,53.81,7100.0,35.5052,35.5184,35.4656,35.492,7100.0
2005-09-16 12:15:00,53.82,53.89,53.82,53.88,2800.0,35.4986,35.5448,35.4986,35.5382,2800.0
2005-09-16 12:20:00,53.88,53.89,53.88,53.89,2400.0,35.5382,35.5448,35.5382,35.5448,2400.0
2005-09-16 12:25:00,53.9,53.95,53.9,53.95,6600.0,35.5514,35.5843,35.5514,35.5843,6600.0
2005-09-16 12:30:00,53.95,54.0,53.94,53.99,3500.0,35.5843,35.6173,35.5777,35.6107,3500.0
2005-09-16 12:35:00,53.98,53.99,53.98,53.99,2900.0,35.6041,35.6107,35.6041,35.6107,2900.0
2005-09-16 12:40:00,54.0,54.12,54.0,54.1,4600.0,35.6173,35.6965,35.6173,35.6833,4600.0
2005-09-16 12:45:00,54.09,54.16,54.09,54.16,3100.0,35.6767,35.7229,35.6767,35.7229,3100.0
2005-09-16 12:50:00,54.13,54.13,54.11,54.11,2100.0,35.7031,35.7031,35.6899,35.6899,2100.0
2005-09-16 12:55:00,54.11,54.12,54.1,54.11,1000.0,35.6899,35.6965,35.6833,35.6899,1000.0
2005-09-16 13:00:00,54.11,54.11,54.1,54.1,1500.0,35.6899,35.6899,35.6833,35.6833,1500.0
2005-09-16 13:05:00,54.1,54.11,54.09,54.11,6400.0,35.6833,35.6899,35.6767,35.6899,6400.0
2005-09-16 13:10:00,54.11,54.21,54.11,54.21,7000.0,35.6899,35.7558,35.6899,35.7558,7000.0
2005-09-16 13:15:00,54.22,54.23,54.22,54.22,3300.0,35.7624,35.769,35.7624,35.7624,3300.0
2005-09-16 13:20:00,54.21,54.24,54.2,54.24,3700.0,35.7558,35.7756,35.7492,35.7756,3700.0
2005-09-16 13:25:00,54.25,54.29,54.25,54.26,3800.0,35.7822,35.8086,35.7822,35.7888,3800.0
2005-09-16 13:30:00,54.26,54.26,54.18,54.19,3300.0,35.7888,35.7888,35.736,35.7426,3300.0
2005-09-16 13:35:00,54.18,54.19,54.15,54.16,3400.0,35.736,35.7426,35.7163,35.7229,3400.0
2005-09-16 13:40:00,54.16,54.22,54.15,54.22,6400.0,35.7229,35.7624,35.7163,35.7624,6400.0
2005-09-16 13:45:00,54.22,54.23,54.21,54.22,5700.0,35.7624,35.769,35.7558,35.7624,5700.0
2005-09-16 13:50:00,54.23,54.24,54.19,54.2,6200.0,35.769,35.7756,35.7426,35.7492,6200.0
2005-09-16 13:55:00,54.2,54.2,54.19,54.19,5700.0,35.7492,35.7492,35.7426,35.7426,5700.0
2005-09-16 14:00:00,54.19,54.21,54.19,54.2,10500.0,35.7426,35.7558,35.7426,35.7492,10500.0
2005-09-16 14:05:00,54.2,54.21,54.19,54.2,4900.0,35.7492,35.7558,35.7426,35.7492,4900.0
2005-09-16 14:10:00,54.2,54.24,54.2,54.21,5800.0,35.7492,35.7756,35.7492,35.7558,5800.0
2005-09-16 14:15:00,54.21,54.21,54.2,54.2,2900.0,35.7558,35.7558,35.7492,35.7492,2900.0
2005-09-16 14:20:00,54.2,54.26,54.2,54.26,9500.0,35.7492,35.7888,35.7492,35.7888,9500.0
2005-09-16 14:25:00,54.26,54.27,54.25,54.25,5700.0,35.7888,35.7954,35.7822,35.7822,5700.0
2005-09-16 14:30:00,54.25,54.25,54.24,54.25,4000.0,35.7822,35.7822,35.7756,35.7822,4000.0
2005-09-16 14:35:00,54.25,54.26,54.23,54.26,7300.0,35.7822,35.7888,35.769,35.7888,7300.0
2005-09-16 14:40:00,54.26,54.29,54.26,54.27,7500.0,35.7888,35.8086,35.7888,35.7954,7500.0
2005-09-16 14:45:00,54.28,54.29,54.27,54.29,6200.0,35.802,35.8086,35.7954,35.8086,6200.0
2005-09-16 14:50:00,54.28,54.31,54.28,54.28,7200.0,35.802,35.8218,35.802,35.802,7200.0
2005-09-16 14:55:00,54.28,54.44,54.28,54.44,9200.0,35.802,35.9075,35.802,35.9075,9200.0
2005-09-16 15:00:00,54.44,54.57,54.43,54.57,29500.0,35.9075,35.9933,35.9009,35.9933,29500.0
2005-09-16 15:05:00,54.55,54.59,54.54,54.55,23300.0,35.9801,36.0065,35.9735,35.9801,23300.0
2005-09-16 15:10:00,54.55,54.69,54.55,54.59,25700.0,35.9801,36.0724,35.9801,36.0065,25700.0
2005-09-16 15:15:00,54.59,54.69,54.59,54.64,29100.0,36.0065,36.0724,36.0065,36.0395,29100.0
2005-09-16 15:20:00,54.65,54.65,54.54,54.54,11000.0,36.046,36.046,35.9735,35.9735,11000.0
2005-09-16 15:25:00,54.56,54.59,54.52,54.59,27900.0,35.9867,36.0065,35.9603,36.0065,27900.0
2005-09-16 15:30:00,54.58,54.71,54.58,54.71,54200.0,35.9999,36.0856,35.9999,36.0856,54200.0
2005-09-16 15:35:00,54.72,54.8,54.71,54.72,43500.0,36.0922,36.145,36.0856,36.0922,43500.0
2005-09-16 15:40:00,54.71,54.93,54.71,54.92,62700.0,36.0856,36.2307,36.0856,36.2241,62700.0
2005-09-16 15:45:00,54.93,55.0,54.92,54.99,90900.0,36.2307,36.2769,36.2241,36.2703,90900.0
2005-09-16 15:50:00,54.99,54.99,54.93,54.95,64100.0,36.2703,36.2703,36.2307,36.2439,64100.0
2005-09-16 15:55:00,54.96,55.0,54.95,54.99,67200.0,36.2505,36.2769,36.2439,36.2703,67200.0
2005-09-19 09:30:00,54.75,54.76,54.64,54.64,19200.0,36.112,36.1186,36.0395,36.0395,19200.0
2005-09-19 09:35:00,54.65,54.65,54.6,54.6,11900.0,36.046,36.046,36.0131,36.0131,11900.0
2005-09-19 09:40:00,54.6,54.6,54.54,54.55,7900.0,36.0131,36.0131,35.9735,35.9801,7900.0
2005-09-19 09:45:00,54.55,54.6,54.55,54.6,10500.0,35.9801,36.0131,35.9801,36.0131,10500.0
2005-09-19 09:50:00,54.59,54.61,54.49,54.49,6900.0,36.0065,36.0197,35.9405,35.9405,6900.0
2005-09-19 09:55:00,54.49,54.49,54.39,54.39,11200.0,35.9405,35.9405,35.8746,35.8746,11200.0
2005-09-19 10:00:00,54.39,54.42,54.39,54.4,10400.0,35.8746,35.8943,35.8746,35.8812,10400.0
2005-09-19 10:05:00,54.38,54.41,54.3,54.3,12300.0,35.868,35.8877,35.8152,35.8152,12300.0
2005-09-19 10:10:00,54.3,54.31,54.24,54.24,6600.0,35.8152,35.8218,35.7756,35.7756,6600.0
2005-09-19 10:15:00,54.24,54.24,54.18,54.18,6800.0,35.7756,35.7756,35.736,35.736,6800.0
2005-09-19 10:20:00,54.19,54.19,54.17,54.17,7400.0,35.7426,35.7426,35.7294,35.7294,7400.0
2005-09-19 10:25:00,54.17,54.18,54.13,54.14,3000.0,35.7294,35.736,35.7031,35.7097,3000.0
2005-09-19 10:30:00,54.14,54.14,54.08,54.1,6400.0,35.7097,35.7097,35.6701,35.6833,6400.0
2005-09-19 10:35:00,54.1,54.1,54.04,54.05,5500.0,35.6833,35.6833,35.6437,35.6503,5500.0
2005-09-19 10:40:00,54.08,54.08,54.04,54.06,6200.0,35.6701,35.6701,35.6437,35.6569,6200.0
2005-09-19 10:45:00,54.07,54.09,54.06,54.09,13900.0,35.6635,35.6767,35.6569,35.6767,13900.0
2005-09-19 10:50:00,54.09,54.09,54.06,54.07,5500.0,35.6767,35.6767,35.6569,35.6635,5500.0
2005-09-19 10:55:00,54.07,54.07,53.98,53.98,6900.0,35.6635,35.6635,35.6041,35.6041,6900.0
2005-09-19 11:00:00,53.98,54.07,53.97,54.0,13700.0,35.6041,35.6635,35.5975,35.6173,13700.0
2005-09-19 11:05:00,54.0,54.0,53.98,53.98,5500.0,35.6173,35.6173,35.6041,35.6041,5500.0
2005-09-19 11:10:00,53.99,54.0,53.98,54.0,8400.0,35.6107,35.6173,35.6041,35.6173,8400.0
2005-09-19 11:15:00,54.0,54.02,53.99,54.01,5600.0,35.6173,35.6305,35.6107,35.6239,5600.0
2005-09-19 11:20:00,54.01,54.04,54.0,54.04,6000.0,35.6239,35.6437,35.6173,35.6437,6000.0
2005-09-19 11:25:00,54.04,54.05,54.0,54.01,28300.0,35.6437,35.6503,35.6173,35.6239,28300.0
2005-09-19 11:30:00,54.02,54.02,54.01,54.01,5500.0,35.6305,35.6305,35.6239,35.6239,5500.0
2005-09-19 11:35:00,54.01,54.01,53.97,53.98,4700.0,35.6239,35.6239,35.5975,35.6041,4700.0
2005-09-19 11:40:00,53.98,53.98,53.92,53.92,4300.0,35.6041,35.6041,35.5646,35.5646,4300.0
2005-09-19 11:45:00,53.83,53.86,53.83,53.84,14000.0,35.5052,35.525,35.5052,35.5118,14000.0
2005-09-19 11:50:00,53.83,53.84,53.73,53.74,7600.0,35.5052,35.5118,35.4392,35.4458,7600.0
2005-09-19 11:55:00,53.74,53.8,53.74,53.8,4800.0,35.4458,35.4854,35.4458,35.4854,4800.0
2005-09-19 12:00:00,53.78,53.79,53.76,53.76,5400.0,35.4722,35.4788,35.459,35.459,5400.0
2005-09-19 12:05:00,53.76,53.77,53.73,53.73,9900.0,35.459,35.4656,35.4392,35.4392,9900.0
2005-09-19 12:10:00,53.74,53.76,53.72,53.75,16700.0,35.4458,35.459,35.4326,35.4524,16700.0
2005-09-19 12:15:00,53.75,53.76,53.75,53.76,3900.0,35.4524,35.459,35.4524,35.459,3900.0
2005-09-19 12:20:00,53.76,53.76,53.73,53.75,10600.0,35.459,35.459,35.4392,35.4524,10600.0
2005-09-19 12:25:00,53.75,53.75,53.65,53.66,8000.0,35.4524,35.4524,35.3865,35.3931,8000.0
2005-09-19 12:30:00,53.66,53.68,53.65,53.68,3300.0,35.3931,35.4063,35.3865,35.4063,3300.0
2005-09-19 12:35:00,53.68,53.68,53.66,53.68,2500.0,35.4063,35.4063,35.3931,35.4063,2500.0
2005-09-19 12:40:00,53.68,53.75,53.68,53.75,4600.0,35.4063,35.4524,35.4063,35.4524,4600.0
2005-09-19 12:45:00,53.76,53.79,53.74,53.75,11900.0,35.459,35.4788,35.4458,35.4524,11900.0
2005-09-19 12:50:00,53.75,53.76,53.73,53.73,2000.0,35.4524,35.459,35.4392,35.4392,2000.0
2005-09-19 12:55:00,53.73,53.73,53.7,53.7,1600.0,35.4392,35.4392,35.4194,35.4194,1600.0
2005-09-19 13:00:00,53.72,53.74,53.72,53.73,4500.0,35.4326,35.4458,35.4326,35.4392,4500.0
2005-09-19 13:05:00,53.73,53.74,53.7,53.72,4400.0,35.4392,35.4458,35.4194,35.4326,4400.0
2005-09-19 13:10:00,53.71,53.71,53.66,53.66,4600.0,35.426,35.426,35.3931,35.3931,4600.0
2005-09-19 13:15:00,53.67,53.69,53.66,53.69,4500.0,35.3997,35.4128,35.3931,35.4128,4500.0
2005-09-19 13:20:00,53.7,53.73,53.68,53.69,4000.0,35.4194,35.4392,35.4063,35.4128,4000.0
2005-09-19 13:25:00,53.68,53.68,53.67,53.68,1700.0,35.4063,35.4063,35.3997,35.4063,1700.0
2005-09-19 13:30:00,53.68,53.68,53.67,53.67,4500.0,35.4063,35.4063,35.3997,35.3997,4500.0
2005-09-19 13:35:00,53.67,53.67,53.66,53.67,4200.0,35.3997,35.3997,35.3931,35.3997,4200.0
2005-09-19 13:40:00,53.67,53.68,53.67,53.67,4100.0,35.3997,35.4063,35.3997,35.3997,4100.0
2005-09-19 13:45:00,53.67,53.67,53.6,53.6,5300.0,35.3997,35.3997,35.3535,35.3535,5300.0
2005-09-19 13:50:00,53.58,53.6,53.58,53.6,1300.0,35.3403,35.3535,35.3403,35.3535,1300.0
2005-09-19 13:55:00,53.59,53.59,53.59,53.59,1700.0,35.3469,35.3469,35.3469,35.3469,1700.0
2005-09-19 14:00:00,53.59,53.6,53.48,53.53,19500.0,35.3469,35.3535,35.2743,35.3073,19500.0
2005-09-19 14:05:00,53.53,53.53,53.47,53.47,5900.0,35.3073,35.3073,35.2677,35.2677,5900.0
2005-09-19 14:10:00,53.47,53.48,53.35,53.39,19400.0,35.2677,35.2743,35.1886,35.215,19400.0
2005-09-19 14:15:00,53.39,53.41,53.39,53.4,5600.0,35.215,35.2282,35.215,35.2216,5600.0
2005-09-19 14:20:00,53.4,53.42,53.28,53.3,6300.0,35.2216,35.2348,35.1424,35.1556,6300.0
2005-09-19 14:25:00,53.31,53.31,53.27,53.3,4900.0,35.1622,35.1622,35.1358,35.1556,4900.0
2005-09-19 14:30:00,53.3,53.31,53.26,53.27,14500.0,35.1556,35.1622,35.1292,35.1358,14500.0
2005-09-19 14:35:00,53.28,53.28,53.27,53.28,9600.0,35.1424,35.1424,35.1358,35.1424,9600.0
2005-09-19 14:40:00,53.28,53.29,53.26,53.26,8600.0,35.1424,35.149,35.1292,35.1292,8600.0
2005-09-19 14:45:00,53.27,53.28,53.23,53.23,9800.0,35.1358,35.1424,35.1094,35.1094,9800.0
2005-09-19 14:50:00,53.22,53.22,53.21,53.22,16800.0,35.1028,35.1028,35.0963,35.1028,16800.0
2005-09-19 14:55:00,53.21,53.23,53.2,53.22,11100.0,35.0963,35.1094,35.0897,35.1028,11100.0
2005-09-19 15:00:00,53.22,53.22,53.19,53.2,12200.0,35.1028,35.1028,35.0831,35.0897,12200.0
2005-09-19 15:05:00,53.21,53.23,53.2,53.22,9100.0,35.0963,35.1094,35.0897,35.1028,9100.0
2005-09-19 15:10:00,53.21,53.22,53.1,53.1,19000.0,35.0963,35.1028,35.0237,35.0237,19000.0
2005-09-19 15:15:00,53.09,53.11,53.02,53.08,13500.0,35.0171,35.0303,34.9709,35.0105,13500.0
2005-09-19 15:20:00,53.07,53.09,53.0,53.08,20600.0,35.0039,35.0171,34.9577,35.0105,20600.0
2005-09-19 15:25:00,53.09,53.1,53.04,53.06,17500.0,35.0171,35.0237,34.9841,34.9973,17500.0
2005-09-19 15:30:00,53.06,53.09,53.04,53.07,24000.0,34.9973,35.0171,34.9841,35.0039,24000.0
2005-09-19 15:35:00,53.04,53.04,53.0,53.02,19900.0,34.9841,34.9841,34.9577,34.9709,19900.0
2005-09-19 15:40:00,53.02,53.1,53.01,53.06,29100.0,34.9709,35.0237,34.9643,34.9973,29100.0
2005-09-19 15:45:00,53.07,53.07,53.02,53.07,22500.0,35.0039,35.0039,34.9709,35.0039,22500.0
2005-09-19 15:50:00,53.09,53.1,53.06,53.1,27200.0,35.0171,35.0237,34.9973,35.0237,27200.0
2005-09-19 15:55:00,53.11,53.24,53.11,53.22,39100.0,35.0303,35.116,35.0303,35.1028,39100.0
2005-09-20 09:30:00,53.18,53.22,53.18,53.22,12400.0,35.0765,35.1028,35.0765,35.1028,12400.0
2005-09-20 09:35:00,53.32,53.33,53.31,53.31,2900.0,35.1688,35.1754,35.1622,35.1622,2900.0
2005-09-20 09:40:00,53.42,53.42,53.37,53.37,300.0,35.2348,35.2348,35.2018,35.2018,300.0
2005-09-20 09:45:00,53.41,53.41,53.12,53.19,15000.0,35.2282,35.2282,35.0369,35.0831,15000.0
2005-09-20 09:50:00,53.16,53.21,53.14,53.18,9300.0,35.0633,35.0963,35.0501,35.0765,9300.0
2005-09-20 09:55:00,53.19,53.23,53.15,53.19,4200.0,35.0831,35.1094,35.0567,35.0831,4200.0
2005-09-20 10:00:00,53.19,53.34,53.19,53.33,27500.0,35.0831,35.182,35.0831,35.1754,27500.0
2005-09-20 10:05:00,53.33,53.43,53.32,53.41,5500.0,35.1754,35.2414,35.1688,35.2282,5500.0
2005-09-20 10:10:00,53.42,53.52,53.42,53.52,8300.0,35.2348,35.3007,35.2348,35.3007,8300.0
2005-09-20 10:15:00,53.52,53.58,53.52,53.56,6600.0,35.3007,35.3403,35.3007,35.3271,6600.0
2005-09-20 10:20:00,53.56,53.57,53.47,53.56,3300.0,35.3271,35.3337,35.2677,35.3271,3300.0
2005-09-20 10:25:00,53.56,53.62,53.55,53.55,5000.0,35.3271,35.3667,35.3205,35.3205,5000.0
2005-09-20 10:30:00,53.58,53.62,53.58,53.62,6800.0,35.3403,35.3667,35.3403,35.3667,6800.0
2005-09-20 10:35:00,53.63,53.71,53.63,53.67,6900.0,35.3733,35.426,35.3733,35.3997,6900.0
2005-09-20 10:40:00,53.68,53.68,53.6,53.6,6800.0,35.4063,35.4063,35.3535,35.3535,6800.0
2005-09-20 10:45:00,53.6,53.65,53.58,53.64,8700.0,35.3535,35.3865,35.3403,35.3799,8700.0
2005-09-20 10:50:00,53.64,53.65,53.61,53.62,6000.0,35.3799,35.3865,35.3601,35.3667,6000.0
2005-09-20 10:55:00,53.64,53.64,53.63,53.63,5200.0,35.3799,35.3799,35.3733,35.3733,5200.0
2005-09-20 11:00:00,53.65,53.67,53.63,53.66,17300.0,35.3865,35.3997,35.3733,35.3931,17300.0
2005-09-20 11:05:00,53.66,53.66,53.65,53.65,6600.0,35.3931,35.3931,35.3865,35.3865,6600.0
2005-09-20 11:10:00,53.65,53.67,53.64,53.66,8100.0,35.3865,35.3997,35.3799,35.3931,8100.0
2005-09-20 11:15:00,53.66,53.68,53.66,53.67,6600.0,35.3931,35.4063,35.3931,35.3997,6600.0
2005-09-20 11:20:00,53.67,53.69,53.66,53.68,8300.0,35.3997,35.4128,35.3931,35.4063,8300.0
2005-09-20 11:25:00,53.66,53.67,53.64,53.64,5500.0,35.3931,35.3997,35.3799,35.3799,5500.0
2005-09-20 11:30:00,53.64,53.64,53.63,53.64,3200.0,35.3799,35.3799,35.3733,35.3799,3200.0
2005-09-20 11:35:00,53.64,53.67,53.64,53.66,4000.0,35.3799,35.3997,35.3799,35.3931,4000.0
2005-09-20 11:40:00,53.65,53.66,53.63,53.63,7500.0,35.3865,35.3931,35.3733,35.3733,7500.0
2005-09-20 11:45:00,53.62,53.62,53.55,53.55,2600.0,35.3667,35.3667,35.3205,35.3205,2600.0
2005-09-20 11:50:00,53.54,53.55,53.54,53.54,3500.0,35.3139,35.3205,35.3139,35.3139,3500.0
2005-09-20 11:55:00,53.55,53.57,53.55,53.56,4200.0,35.3205,35.3337,35.3205,35.3271,4200.0
2005-09-20 12:00:00,53.57,53.57,53.55,53.56,7400.0,35.3337,35.3337,35.3205,35.3271,7400.0
2005-09-20 12:05:00,53.55,53.55,53.52,53.52,6400.0,35.3205,35.3205,35.3007,35.3007,6400.0
2005-09-20 12:10:00,53.51,53.51,53.44,53.45,4000.0,35.2941,35.2941,35.248,35.2546,4000.0
2005-09-20 12:15:00,53.45,53.46,53.45,53.45,5700.0,35.2546,35.2611,35.2546,35.2546,5700.0
2005-09-20 12:20:00,53.45,53.46,53.44,53.44,8500.0,35.2546,35.2611,35.248,35.248,8500.0
2005-09-20 12:25:00,53.44,53.45,53.44,53.44,5500.0,35.248,35.2546,35.248,35.248,5500.0
2005-09-20 12:30:00,53.44,53.44,53.43,53.43,1800.0,35.248,35.248,35.2414,35.2414,1800.0
2005-09-20 12:35:00,53.43,53.46,53.43,53.44,4300.0,35.2414,35.2611,35.2414,35.248,4300.0
2005-09-20 12:40:00,53.44,53.44,53.42,53.42,3900.0,35.248,35.248,35.2348,35.2348,3900.0
2005-09-20 12:45:00,53.42,53.42,53.37,53.37,3300.0,35.2348,35.2348,35.2018,35.2018,3300.0
2005-09-20 12:50:00,53.34,53.34,53.33,53.33,1800.0,35.182,35.182,35.1754,35.1754,1800.0
2005-09-20 12:55:00,53.33,53.33,53.32,53.32,1600.0,35.1754,35.1754,35.1688,35.1688,1600.0
2005-09-20 13:00:00,53.32,53.33,53.32,53.33,2600.0,35.1688,35.1754,35.1688,35.1754,2600.0
2005-09-20 13:05:00,53.32,53.33,53.27,53.27,6200.0,35.1688,35.1754,35.1358,35.1358,6200.0
2005-09-20 13:10:00,53.24,53.24,53.18,53.18,11500.0,35.116,35.116,35.0765,35.0765,11500.0
2005-09-20 13:15:00,53.17,53.18,53.16,53.17,6400.0,35.0699,35.0765,35.0633,35.0699,6400.0
2005-09-20 13:20:00,53.18,53.18,53.17,53.18,1900.0,35.0765,35.0765,35.0699,35.0765,1900.0
2005-09-20 13:25:00,53.18,53.18,53.15,53.15,4200.0,35.0765,35.0765,35.0567,35.0567,4200.0
2005-09-20 13:30:00,53.16,53.17,53.11,53.12,17300.0,35.0633,35.0699,35.0303,35.0369,17300.0
2005-09-20 13:35:00,53.12,53.12,53.04,53.04,8600.0,35.0369,35.0369,34.9841,34.9841,8600.0
2005-09-20 13:40:00,53.04,53.05,52.94,52.99,17100.0,34.9841,34.9907,34.9182,34.9511,17100.0
2005-09-20 13:45:00,52.99,53.0,52.98,52.99,6400.0,34.9511,34.9577,34.9445,34.9511,6400.0
2005-09-20 13:50:00,52.99,52.99,52.98,52.99,3300.0,34.9511,34.9511,34.9445,34.9511,3300.0
2005-09-20 13:55:00,52.99,52.99,52.98,52.99,5700.0,34.9511,34.9511,34.9445,34.9511,5700.0
2005-09-20 14:00:00,52.99,53.0,52.95,52.95,13700.0,34.9511,34.9577,34.9248,34.9248,13700.0
2005-09-20 14:05:00,52.95,52.96,52.94,52.94,20200.0,34.9248,34.9314,34.9182,34.9182,20200.0
2005-09-20 14:10:00,52.95,53.15,52.95,53.14,32400.0,34.9248,35.0567,34.9248,35.0501,32400.0
2005-09-20 14:15:00,53.14,53.14,53.1,53.14,12600.0,35.0501,35.0501,35.0237,35.0501,12600.0
2005-09-20 14:20:00,53.12,53.12,52.96,52.96,20600.0,35.0369,35.0369,34.9314,34.9314,20600.0
2005-09-20 14:25:00,52.96,52.97,52.92,52.96,11400.0,34.9314,34.938,34.905,34.9314,11400.0
2005-09-20 14:30:00,52.97,53.03,52.96,53.0,24500.0,34.938,34.9775,34.9314,34.9577,24500.0
2005-09-20 14:35:00,53.0,53.03,52.94,52.94,21100.0,34.9577,34.9775,34.9182,34.9182,21100.0
2005-09-20 14:40:00,52.94,52.97,52.94,52.94,9100.0,34.9182,34.938,34.9182,34.9182,9100.0
2005-09-20 14:45:00,52.94,52.94,52.68,52.71,11600.0,34.9182,34.9182,34.7467,34.7665,11600.0
2005-09-20 14:50:00,52.73,52.81,52.69,52.73,15200.0,34.7797,34.8324,34.7533,34.7797,15200.0
2005-09-20 14:55:00,52.73,52.75,52.69,52.7,5000.0,34.7797,34.7928,34.7533,34.7599,5000.0
2005-09-20 15:00:00,52.7,52.72,52.65,52.65,10200.0,34.7599,34.7731,34.7269,34.7269,10200.0
2005-09-20 15:05:00,52.64,52.69,52.61,52.69,16100.0,34.7203,34.7533,34.7005,34.7533,16100.0
2005-09-20 15:10:00,52.68,52.72,52.67,52.7,13000.0,34.7467,34.7731,34.7401,34.7599,13000.0
2005-09-20 15:15:00,52.7,52.75,52.69,52.75,10700.0,34.7599,34.7928,34.7533,34.7928,10700.0
2005-09-20 15:20:00,52.75,52.82,52.75,52.8,7700.0,34.7928,34.839,34.7928,34.8258,7700.0
2005-09-20 15:25:00,52.8,52.81,52.76,52.81,18900.0,34.8258,34.8324,34.7994,34.8324,18900.0
2005-09-20 15:30:00,52.81,52.85,52.81,52.85,16500.0,34.8324,34.8588,34.8324,34.8588,16500.0
2005-09-20 15:35:00,52.84,52.85,52.82,52.84,16500.0,34.8522,34.8588,34.839,34.8522,16500.0
2005-09-20 15:40:00,52.83,52.86,52.8,52.82,8900.0,34.8456,34.8654,34.8258,34.839,8900.0
2005-09-20 15:45:00,52.82,52.83,52.79,52.79,5900.0,34.839,34.8456,34.8192,34.8192,5900.0
2005-09-20 15:50:00,52.79,52.81,52.78,52.81,8900.0,34.8192,34.8324,34.8126,34.8324,8900.0
2005-09-20 15:55:00,52.81,52.84,52.8,52.84,12200.0,34.8324,34.8522,34.8258,34.8522,12200.0
2005-09-21 09:30:00,52.7,52.7,52.6,52.6,15700.0,34.7599,34.7599,34.6939,34.6939,15700.0
2005-09-21 09:35:00,52.6,52.6,52.41,52.59,14600.0,34.6939,34.6939,34.5686,34.6873,14600.0
2005-09-21 09:40:00,52.6,52.6,52.53,52.53,4300.0,34.6939,34.6939,34.6477,34.6477,4300.0
2005-09-21 09:45:00,52.56,52.56,52.42,52.43,10800.0,34.6675,34.6675,34.5752,34.5818,10800.0
2005-09-21 09:50:00,52.42,52.43,52.2,52.23,22400.0,34.5752,34.5818,34.4301,34.4499,22400.0
2005-09-21 09:55:00,52.2,52.25,52.19,52.22,13000.0,34.4301,34.4631,34.4235,34.4433,13000.0
2005-09-21 10:00:00,52.22,52.25,52.22,52.23,20200.0,34.4433,34.4631,34.4433,34.4499,20200.0
2005-09-21 10:05:00,52.22,52.22,52.14,52.14,4500.0,34.4433,34.4433,34.3905,34.3905,4500.0
2005-09-21 10:10:00,52.15,52.15,52.11,52.11,14200.0,34.3971,34.3971,34.3707,34.3707,14200.0
2005-09-21 10:15:00,52.12,52.12,52.02,52.1,60300.0,34.3773,34.3773,34.3114,34.3641,60300.0
2005-09-21 10:20:00,52.11,52.18,52.11,52.15,11700.0,34.3707,34.4169,34.3707,34.3971,11700.0
2005-09-21 10:25:00,52.14,52.2,52.14,52.2,14300.0,34.3905,34.4301,34.3905,34.4301,14300.0
2005-09-21 10:30:00,52.2,52.25,52.19,52.22,30000.0,34.4301,34.4631,34.4235,34.4433,30000.0
2005-09-21 10:35:00,52.23,52.3,52.23,52.25,20200.0,34.4499,34.496,34.4499,34.4631,20200.0
2005-09-21 10:40:00,52.24,52.25,52.2,52.23,25900.0,34.4565,34.4631,34.4301,34.4499,25900.0
2005-09-21 10:45:00,52.24,52.24,52.19,52.2,22500.0,34.4565,34.4565,34.4235,34.4301,22500.0
2005-09-21 10:50:00,52.2,52.24,52.2,52.22,9800.0,34.4301,34.4565,34.4301,34.4433,9800.0
2005-09-21 10:55:00,52.23,52.24,52.21,52.24,15900.0,34.4499,34.4565,34.4367,34.4565,15900.0
2005-09-21 11:00:00,52.24,52.28,52.19,52.21,40400.0,34.4565,34.4828,34.4235,34.4367,40400.0
2005-09-21 11:05:00,52.21,52.25,52.2,52.25,11300.0,34.4367,34.4631,34.4301,34.4631,11300.0
2005-09-21 11:10:00,52.24,52.24,52.23,52.24,3000.0,34.4565,34.4565,34.4499,34.4565,3000.0
2005-09-21 11:15:00,52.23,52.23,52.17,52.2,6500.0,34.4499,34.4499,34.4103,34.4301,6500.0
2005-09-21 11:20:00,52.21,52.21,52.15,52.18,8000.0,34.4367,34.4367,34.3971,34.4169,8000.0
2005-09-21 11:25:00,52.19,52.22,52.17,52.22,19200.0,34.4235,34.4433,34.4103,34.4433,19200.0
2005-09-21 11:30:00,52.22,52.29,52.22,52.29,10200.0,34.4433,34.4894,34.4433,34.4894,10200.0
2005-09-21 11:35:00,52.28,52.34,52.28,52.29,16600.0,34.4828,34.5224,34.4828,34.4894,16600.0
2005-09-21 11:40:00,52.29,52.31,52.29,52.29,4300.0,34.4894,34.5026,34.4894,34.4894,4300.0
2005-09-21 11:45:00,52.28,52.29,52.19,52.23,6300.0,34.4828,34.4894,34.4235,34.4499,6300.0
2005-09-21 11:50:00,52.21,52.22,52.18,52.18,3200.0,34.4367,34.4433,34.4169,34.4169,3200.0
2005-09-21 11:55:00,52.17,52.2,52.12,52.16,5400.0,34.4103,34.4301,34.3773,34.4037,5400.0
2005-09-21 12:00:00,52.16,52.18,52.11,52.14,4800.0,34.4037,34.4169,34.3707,34.3905,4800.0
2005-09-21 12:05:00,52.14,52.21,52.13,52.19,8200.0,34.3905,34.4367,34.3839,34.4235,8200.0
2005-09-21 12:10:00,52.2,52.21,52.19,52.19,1700.0,34.4301,34.4367,34.4235,34.4235,1700.0
2005-09-21 12:15:00,52.19,52.2,52.16,52.17,5700.0,34.4235,34.4301,34.4037,34.4103,5700.0
2005-09-21 12:20:00,52.17,52.17,52.15,52.16,8400.0,34.4103,34.4103,34.3971,34.4037,8400.0
2005-09-21 12:25:00,52.15,52.15,52.14,52.15,4000.0,34.3971,34.3971,34.3905,34.3971,4000.0
2005-09-21 12:30:00,52.15,52.15,52.05,52.06,10000.0,34.3971,34.3971,34.3311,34.3377,10000.0
2005-09-21 12:35:00,52.04,52.06,51.98,51.99,8700.0,34.3245,34.3377,34.285,34.2916,8700.0
2005-09-21 12:40:00,52.0,52.0,51.9,51.96,42900.0,34.2982,34.2982,34.2322,34.2718,42900.0
2005-09-21 12:45:00,51.96,51.97,51.96,51.96,9500.0,34.2718,34.2784,34.2718,34.2718,9500.0
2005-09-21 12:50:00,51.96,52.0,51.96,51.99,4200.0,34.2718,34.2982,34.2718,34.2916,4200.0
2005-09-21 12:55:00,52.0,52.07,52.0,52.06,8300.0,34.2982,34.3443,34.2982,34.3377,8300.0
2005-09-21 13:00:00,52.08,52.1,52.08,52.1,4700.0,34.3509,34.3641,34.3509,34.3641,4700.0
2005-09-21 13:05:00,52.1,52.13,52.08,52.08,7900.0,34.3641,34.3839,34.3509,34.3509,7900.0
2005-09-21 13:10:00,52.09,52.09,52.07,52.08,3400.0,34.3575,34.3575,34.3443,34.3509,3400.0
2005-09-21 13:15:00,52.09,52.1,52.05,52.07,2900.0,34.3575,34.3641,34.3311,34.3443,2900.0
2005-09-21 13:20:00,52.07,52.1,51.98,52.0,7700.0,34.3443,34.3641,34.285,34.2982,7700.0
2005-09-21 13:25:00,51.99,52.0,51.98,51.99,2700.0,34.2916,34.2982,34.285,34.2916,2700.0
2005-09-21 13:30:00,51.99,52.0,51.99,52.0,5700.0,34.2916,34.2982,34.2916,34.2982,5700.0
2005-09-21 13:35:00,51.99,52.01,51.97,51.98,3400.0,34.2916,34.3048,34.2784,34.285,3400.0
2005-09-21 13:40:00,51.98,51.98,51.91,51.92,5600.0,34.285,34.285,34.2388,34.2454,5600.0
2005-09-21 13:45:00,51.93,51.93,51.9,51.9,3200.0,34.252,34.252,34.2322,34.2322,3200.0
2005-09-21 13:50:00,51.91,51.91,51.86,51.87,5900.0,34.2388,34.2388,34.2058,34.2124,5900.0
2005-09-21 13:55:00,51.86,51.96,51.84,51.94,8700.0,34.2058,34.2718,34.1926,34.2586,8700.0
2005-09-21 14:00:00,51.97,51.99,51.85,51.86,16400.0,34.2784,34.2916,34.1992,34.2058,16400.0
2005-09-21 14:05:00,51.85,51.86,51.78,51.85,4400.0,34.1992,34.2058,34.1531,34.1992,4400.0
2005-09-21 14:10:00,51.83,51.86,51.83,51.85,5300.0,34.186,34.2058,34.186,34.1992,5300.0
2005-09-21 14:15:00,51.85,51.93,51.85,51.92,8700.0,34.1992,34.252,34.1992,34.2454,8700.0
2005-09-21 14:20:00,51.94,51.96,51.92,51.94,5100.0,34.2586,34.2718,34.2454,34.2586,5100.0
2005-09-21 14:25:00,51.95,51.97,51.94,51.97,3200.0,34.2652,34.2784,34.2586,34.2784,3200.0
2005-09-21 14:30:00,51.97,51.97,51.95,51.95,6200.0,34.2784,34.2784,34.2652,34.2652,6200.0
2005-09-21 14:35:00,51.96,51.98,51.96,51.98,1900.0,34.2718,34.285,34.2718,34.285,1900.0
2005-09-21 14:40:00,51.98,52.03,51.97,52.03,9900.0,34.285,34.3179,34.2784,34.3179,9900.0
2005-09-21 14:45:00,52.03,52.07,52.03,52.06,5900.0,34.3179,34.3443,34.3179,34.3377,5900.0
2005-09-21 14:50:00,52.05,52.1,52.0,52.04,23600.0,34.3311,34.3641,34.2982,34.3245,23600.0
2005-09-21 14:55:00,52.05,52.16,52.03,52.05,22700.0,34.3311,34.4037,34.3179,34.3311,22700.0
2005-09-21 15:00:00,52.04,52.04,51.93,51.94,14200.0,34.3245,34.3245,34.252,34.2586,14200.0
2005-09-21 15:05:00,51.93,51.96,51.83,51.87,5400.0,34.252,34.2718,34.186,34.2124,5400.0
2005-09-21 15:10:00,51.88,51.95,51.87,51.89,7000.0,34.219,34.2652,34.2124,34.2256,7000.0
2005-09-21 15:15:00,51.9,51.99,51.9,51.98,10100.0,34.2322,34.2916,34.2322,34.285,10100.0
2005-09-21 15:20:00,51.98,52.03,51.97,52.0,78900.0,34.285,34.3179,34.2784,34.2982,78900.0
2005-09-21 15:25:00,52.0,52.08,52.0,52.07,9300.0,34.2982,34.3509,34.2982,34.3443,9300.0
2005-09-21 15:30:00,52.06,52.07,52.03,52.07,7500.0,34.3377,34.3443,34.3179,34.3443,7500.0
2005-09-21 15:35:00,52.06,52.08,52.06,52.07,4900.0,34.3377,34.3509,34.3377,34.3443,4900.0
2005-09-21 15:40:00,52.07,52.13,52.06,52.12,7400.0,34.3443,34.3839,34.3377,34.3773,7400.0
2005-09-21 15:45:00,52.09,52.16,52.09,52.14,28400.0,34.3575,34.4037,34.3575,34.3905,28400.0
2005-09-21 15:50:00,52.14,52.18,52.09,52.17,31300.0,34.3905,34.4169,34.3575,34.4103,31300.0
2005-09-21 15:55:00,52.17,52.2,52.16,52.17,19700.0,34.4103,34.4301,34.4037,34.4103,19700.0
2005-09-22 09:30:00,52.35,52.59,52.35,52.58,23000.0,34.529,34.6873,34.529,34.6807,23000.0
2005-09-22 09:35:00,52.52,52.59,52.52,52.53,5200.0,34.6411,34.6873,34.6411,34.6477,5200.0
2005-09-22 09:40:00,52.44,52.52,52.34,52.35,27100.0,34.5884,34.6411,34.5224,34.529,27100.0
2005-09-22 09:45:00,52.34,52.35,52.34,52.35,21000.0,34.5224,34.529,34.5224,34.529,21000.0
2005-09-22 09:50:00,52.34,52.35,52.34,52.35,2200.0,34.5224,34.529,34.5224,34.529,2200.0
2005-09-22 09:55:00,52.34,52.35,52.34,52.35,5300.0,34.5224,34.529,34.5224,34.529,5300.0
2005-09-22 10:00:00,52.35,52.35,52.34,52.35,14900.0,34.529,34.529,34.5224,34.529,14900.0
2005-09-22 10:05:00,52.34,52.37,52.34,52.37,8900.0,34.5224,34.5422,34.5224,34.5422,8900.0
2005-09-22 10:10:00,52.37,52.46,52.36,52.41,6400.0,34.5422,34.6016,34.5356,34.5686,6400.0
2005-09-22 10:15:00,52.44,52.44,52.4,52.4,7000.0,34.5884,34.5884,34.562,34.562,7000.0
2005-09-22 10:20:00,52.34,52.34,52.32,52.33,3600.0,34.5224,34.5224,34.5092,34.5158,3600.0
2005-09-22 10:25:00,52.32,52.32,52.07,52.14,10300.0,34.5092,34.5092,34.3443,34.3905,10300.0
2005-09-22 10:30:00,52.14,52.23,52.14,52.2,8400.0,34.3905,34.4499,34.3905,34.4301,8400.0
2005-09-22 10:35:00,52.2,52.28,52.2,52.27,3000.0,34.4301,34.4828,34.4301,34.4762,3000.0
2005-09-22 10:40:00,52.27,52.28,52.2,52.26,12400.0,34.4762,34.4828,34.4301,34.4697,12400.0
2005-09-22 10:45:00,52.26,52.26,52.2,52.2,11200.0,34.4697,34.4697,34.4301,34.4301,11200.0
2005-09-22 10:50:00,52.2,52.21,52.18,52.18,17400.0,34.4301,34.4367,34.4169,34.4169,17400.0
2005-09-22 10:55:00,52.18,52.18,52.15,52.16,6000.0,34.4169,34.4169,34.3971,34.4037,6000.0
2005-09-22 11:00:00,52.16,52.19,52.05,52.09,19900.0,34.4037,34.4235,34.3311,34.3575,19900.0
2005-09-22 11:05:00,52.12,52.12,52.02,52.05,9500.0,34.3773,34.3773,34.3114,34.3311,9500.0
2005-09-22 11:10:00,52.03,52.14,52.03,52.14,2800.0,34.3179,34.3905,34.3179,34.3905,2800.0
2005-09-22 11:15:00,52.14,52.17,52.14,52.17,5700.0,34.3905,34.4103,34.3905,34.4103,5700.0
2005-09-22 11:20:00,52.15,52.17,52.14,52.17,4800.0,34.3971,34.4103,34.3905,34.4103,4800.0
2005-09-22 11:25:00,52.16,52.16,52.1,52.1,2200.0,34.4037,34.4037,34.3641,34.3641,2200.0
2005-09-22 11:30:00,52.12,52.14,52.02,52.03,10700.0,34.3773,34.3905,34.3114,34.3179,10700.0
2005-09-22 11:35:00,52.03,52.03,52.02,52.03,1500.0,34.3179,34.3179,34.3114,34.3179,1500.0
2005-09-22 11:40:00,52.05,52.11,52.05,52.06,3300.0,34.3311,34.3707,34.3311,34.3377,3300.0
2005-09-22 11:45:00,52.05,52.09,52.05,52.09,2800.0,34.3311,34.3575,34.3311,34.3575,2800.0
2005-09-22 11:50:00,52.14,52.15,52.14,52.15,1900.0,34.3905,34.3971,34.3905,34.3971,1900.0
2005-09-22 11:55:00,52.15,52.23,52.15,52.2,11000.0,34.3971,34.4499,34.3971,34.4301,11000.0
2005-09-22 12:00:00,52.2,52.22,52.18,52.18,3200.0,34.4301,34.4433,34.4169,34.4169,3200.0
2005-09-22 12:05:00,52.19,52.19,52.09,52.09,1000.0,34.4235,34.4235,34.3575,34.3575,1000.0
2005-09-22 12:10:00,52.1,52.16,52.07,52.11,11000.0,34.3641,34.4037,34.3443,34.3707,11000.0
2005-09-22 12:15:00,52.14,52.18,52.13,52.18,2300.0,34.3905,34.4169,34.3839,34.4169,2300.0
2005-09-22 12:20:00,52.18,52.18,52.17,52.17,1700.0,34.4169,34.4169,34.4103,34.4103,1700.0
2005-09-22 12:25:00,52.18,52.25,52.16,52.22,6800.0,34.4169,34.4631,34.4037,34.4433,6800.0
2005-09-22 12:30:00,52.22,52.25,52.17,52.25,6300.0,34.4433,34.4631,34.4103,34.4631,6300.0
2005-09-22 12:35:00,52.23,52.24,52.2,52.23,3800.0,34.4499,34.4565,34.4301,34.4499,3800.0
2005-09-22 12:40:00,52.22,52.22,52.13,52.14,13400.0,34.4433,34.4433,34.3839,34.3905,13400.0
2005-09-22 12:45:00,52.16,52.17,52.12,52.17,7800.0,34.4037,34.4103,34.3773,34.4103,7800.0
2005-09-22 12:50:00,52.17,52.17,52.09,52.11,3800.0,34.4103,34.4103,34.3575,34.3707,3800.0
2005-09-22 12:55:00,52.13,52.15,52.13,52.13,4900.0,34.3839,34.3971,34.3839,34.3839,4900.0
2005-09-22 13:00:00,52.15,52.15,52.08,52.09,1900.0,34.3971,34.3971,34.3509,34.3575,1900.0
2005-09-22 13:05:00,52.09,52.09,52.04,52.04,4000.0,34.3575,34.3575,34.3245,34.3245,4000.0
2005-09-22 13:10:00,52.04,52.12,52.02,52.12,11800.0,34.3245,34.3773,34.3114,34.3773,11800.0
2005-09-22 13:15:00,52.14,52.24,52.11,52.2,6800.0,34.3905,34.4565,34.3707,34.4301,6800.0
2005-09-22 13:20:00,52.21,52.22,52.17,52.17,3700.0,34.4367,34.4433,34.4103,34.4103,3700.0
2005-09-22 13:25:00,52.19,52.2,52.15,52.16,1900.0,34.4235,34.4301,34.3971,34.4037,1900.0
2005-09-22 13:30:00,52.12,52.12,52.07,52.1,18500.0,34.3773,34.3773,34.3443,34.3641,18500.0
2005-09-22 13:35:00,52.1,52.11,52.03,52.09,22300.0,34.3641,34.3707,34.3179,34.3575,22300.0
2005-09-22 13:40:00,52.08,52.17,52.04,52.16,21300.0,34.3509,34.4103,34.3245,34.4037,21300.0
2005-09-22 13:45:00,52.15,52.19,52.13,52.13,6100.0,34.3971,34.4235,34.3839,34.3839,6100.0
2005-09-22 13:50:00,52.09,52.11,52.05,52.11,13900.0,34.3575,34.3707,34.3311,34.3707,13900.0
2005-09-22 13:55:00,52.13,52.22,52.11,52.22,8600.0,34.3839,34.4433,34.3707,34.4433,8600.0
2005-09-22 14:00:00,52.25,52.38,52.25,52.38,13800.0,34.4631,34.5488,34.4631,34.5488,13800.0
2005-09-22 14:05:00,52.38,52.47,52.38,52.42,11300.0,34.5488,34.6082,34.5488,34.5752,11300.0
2005-09-22 14:10:00,52.39,52.43,52.36,52.4,6300.0,34.5554,34.5818,34.5356,34.562,6300.0
2005-09-22 14:15:00,52.4,52.5,52.4,52.49,9000.0,34.562,34.6279,34.562,34.6214,9000.0
2005-09-22 14:20:00,52.5,52.52,52.49,52.51,7800.0,34.6279,34.6411,34.6214,34.6345,7800.0
2005-09-22 14:25:00,52.52,52.52,52.42,52.43,6200.0,34.6411,34.6411,34.5752,34.5818,6200.0
2005-09-22 14:30:00,52.42,52.43,52.38,52.42,6000.0,34.5752,34.5818,34.5488,34.5752,6000.0
2005-09-22 14:35:00,52.42,52.46,52.4,52.4,8300.0,34.5752,34.6016,34.562,34.562,8300.0
2005-09-22 14:40:00,52.4,52.45,52.37,52.43,10800.0,34.562,34.595,34.5422,34.5818,10800.0
2005-09-22 14:45:00,52.4,52.41,52.36,52.4,6800.0,34.562,34.5686,34.5356,34.562,6800.0
2005-09-22 14:50:00,52.39,52.39,52.31,52.31,3000.0,34.5554,34.5554,34.5026,34.5026,3000.0
2005-09-22 14:55:00,52.32,52.33,52.2,52.24,31000.0,34.5092,34.5158,34.4301,34.4565,31000.0
2005-09-22 15:00:00,52.25,52.25,52.2,52.24,22400.0,34.4631,34.4631,34.4301,34.4565,22400.0
2005-09-22 15:05:00,52.23,52.34,52.17,52.3,13700.0,34.4499,34.5224,34.4103,34.496,13700.0
2005-09-22 15:10:00,52.28,52.28,52.22,52.27,8500.0,34.4828,34.4828,34.4433,34.4762,8500.0
2005-09-22 15:15:00,52.27,52.27,52.21,52.23,10900.0,34.4762,34.4762,34.4367,34.4499,10900.0
2005-09-22 15:20:00,52.24,52.3,52.24,52.3,14100.0,34.4565,34.496,34.4565,34.496,14100.0
2005-09-22 15:25:00,52.3,52.31,52.25,52.26,7600.0,34.496,34.5026,34.4631,34.4697,7600.0
2005-09-22 15:30:00,52.26,52.26,52.22,52.25,17100.0,34.4697,34.4697,34.4433,34.4631,17100.0
2005-09-22 15:35:00,52.25,52.26,52.23,52.26,9100.0,34.4631,34.4697,34.4499,34.4697,9100.0
2005-09-22 15:40:00,52.25,52.25,52.19,52.22,14500.0,34.4631,34.4631,34.4235,34.4433,14500.0
2005-09-22 15:45:00,52.22,52.24,52.21,52.21,12200.0,34.4433,34.4565,34.4367,34.4367,12200.0
2005-09-22 15:50:00,52.21,52.21,52.15,52.16,27300.0,34.4367,34.4367,34.3971,34.4037,27300.0
2005-09-22 15:55:00,52.15,52.21,52.15,52.21,22000.0,34.3971,34.4367,34.3971,34.4367,22000.0
2005-09-23 09:30:00,52.1,52.1,52.04,52.05,8100.0,34.3641,34.3641,34.3245,34.3311,8100.0
2005-09-23 09:35:00,52.05,52.05,51.9,51.92,2800.0,34.3311,34.3311,34.2322,34.2454,2800.0
2005-09-23 09:40:00,51.92,51.94,51.88,51.88,4100.0,34.2454,34.2586,34.219,34.219,4100.0
2005-09-23 09:45:00,51.88,51.97,51.82,51.85,2000.0,34.219,34.2784,34.1794,34.1992,2000.0
2005-09-23 09:50:00,51.79,51.8,51.71,51.72,8900.0,34.1596,34.1662,34.1069,34.1135,8900.0
2005-09-23 09:55:00,51.71,51.79,51.7,51.79,5900.0,34.1069,34.1596,34.1003,34.1596,5900.0
2005-09-23 10:00:00,51.77,51.81,51.7,51.78,17500.0,34.1465,34.1728,34.1003,34.1531,17500.0
2005-09-23 10:05:00,51.78,51.81,51.55,51.62,10100.0,34.1531,34.1728,34.0013,34.0475,10100.0
2005-09-23 10:10:00,51.62,51.71,51.61,51.71,9400.0,34.0475,34.1069,34.0409,34.1069,9400.0
2005-09-23 10:15:00,51.71,51.71,51.63,51.63,2800.0,34.1069,34.1069,34.0541,34.0541,2800.0
2005-09-23 10:20:00,51.64,51.77,51.64,51.76,5900.0,34.0607,34.1465,34.0607,34.1399,5900.0
2005-09-23 10:25:00,51.76,51.9,51.76,51.89,6600.0,34.1399,34.2322,34.1399,34.2256,6600.0
2005-09-23 10:30:00,51.89,51.95,51.89,51.89,6900.0,34.2256,34.2652,34.2256,34.2256,6900.0
2005-09-23 10:35:00,51.93,52.04,51.92,52.04,6900.0,34.252,34.3245,34.2454,34.3245,6900.0
2005-09-23 10:40:00,52.04,52.08,52.04,52.08,14500.0,34.3245,34.3509,34.3245,34.3509,14500.0
2005-09-23 10:45:00,52.05,52.05,52.01,52.01,5800.0,34.3311,34.3311,34.3048,34.3048,5800.0
2005-09-23 10:50:00,52.02,52.08,52.01,52.08,7300.0,34.3114,34.3509,34.3048,34.3509,7300.0
2005-09-23 10:55:00,52.09,52.14,52.06,52.14,4800.0,34.3575,34.3905,34.3377,34.3905,4800.0
2005-09-23 11:00:00,52.14,52.17,52.14,52.14,4300.0,34.3905,34.4103,34.3905,34.3905,4300.0
2005-09-23 11:05:00,52.15,52.17,52.14,52.17,7700.0,34.3971,34.4103,34.3905,34.4103,7700.0
2005-09-23 11:10:00,52.17,52.22,52.16,52.22,8800.0,34.4103,34.4433,34.4037,34.4433,8800.0
2005-09-23 11:15:00,52.22,52.29,52.21,52.29,5700.0,34.4433,34.4894,34.4367,34.4894,5700.0
2005-09-23 11:20:00,52.29,52.43,52.29,52.43,7800.0,34.4894,34.5818,34.4894,34.5818,7800.0
2005-09-23 11:25:00,52.43,52.5,52.43,52.5,9300.0,34.5818,34.6279,34.5818,34.6279,9300.0
2005-09-23 11:30:00,52.5,52.6,52.49,52.56,19600.0,34.6279,34.6939,34.6214,34.6675,19600.0
2005-09-23 11:35:00,52.56,52.56,52.52,52.56,6000.0,34.6675,34.6675,34.6411,34.6675,6000.0
2005-09-23 11:40:00,52.59,52.62,52.57,52.62,5800.0,34.6873,34.7071,34.6741,34.7071,5800.0
2005-09-23 11:45:00,52.61,52.61,52.58,52.59,3600.0,34.7005,34.7005,34.6807,34.6873,3600.0
2005-09-23 11:50:00,52.58,52.6,52.58,52.6,2000.0,34.6807,34.6939,34.6807,34.6939,2000.0
2005-09-23 11:55:00,52.59,52.6,52.56,52.56,1700.0,34.6873,34.6939,34.6675,34.6675,1700.0
2005-09-23 12:00:00,52.55,52.56,52.5,52.5,3400.0,34.6609,34.6675,34.6279,34.6279,3400.0
2005-09-23 12:05:00,52.5,52.5,52.46,52.49,6300.0,34.6279,34.6279,34.6016,34.6214,6300.0
2005-09-23 12:10:00,52.48,52.55,52.47,52.55,6400.0,34.6148,34.6609,34.6082,34.6609,6400.0
2005-09-23 12:15:00,52.55,52.58,52.55,52.58,3400.0,34.6609,34.6807,34.6609,34.6807,3400.0
2005-09-23 12:20:00,52.59,52.61,52.59,52.6,4900.0,34.6873,34.7005,34.6873,34.6939,4900.0
2005-09-23 12:25:00,52.58,52.58,52.51,52.53,3500.0,34.6807,34.6807,34.6345,34.6477,3500.0
2005-09-23 12:30:00,52.53,52.54,52.5,52.51,4800.0,34.6477,34.6543,34.6279,34.6345,4800.0
2005-09-23 12:35:00,52.51,52.51,52.5,52.51,3500.0,34.6345,34.6345,34.6279,34.6345,3500.0
2005-09-23 12:40:00,52.51,52.51,52.44,52.44,2400.0,34.6345,34.6345,34.5884,34.5884,2400.0
2005-09-23 12:45:00,52.44,52.46,52.44,52.46,1300.0,34.5884,34.6016,34.5884,34.6016,1300.0
2005-09-23 12:50:00,52.46,52.46,52.43,52.44,3400.0,34.6016,34.6016,34.5818,34.5884,3400.0
2005-09-23 12:55:00,52.44,52.46,52.44,52.46,2900.0,34.5884,34.6016,34.5884,34.6016,2900.0
2005-09-23 13:00:00,52.47,52.54,52.47,52.54,4300.0,34.6082,34.6543,34.6082,34.6543,4300.0
2005-09-23 13:05:00,52.54,52.64,52.54,52.62,7400.0,34.6543,34.7203,34.6543,34.7071,7400.0
2005-09-23 13:10:00,52.63,52.7,52.63,52.7,7200.0,34.7137,34.7599,34.7137,34.7599,7200.0
2005-09-23 13:15:00,52.69,52.76,52.69,52.75,8200.0,34.7533,34.7994,34.7533,34.7928,8200.0
2005-09-23 13:20:00,52.75,52.79,52.74,52.79,1300.0,34.7928,34.8192,34.7862,34.8192,1300.0
2005-09-23 13:25:00,52.78,52.79,52.78,52.79,3500.0,34.8126,34.8192,34.8126,34.8192,3500.0
2005-09-23 13:30:00,52.79,52.85,52.76,52.85,6700.0,34.8192,34.8588,34.7994,34.8588,6700.0
2005-09-23 13:35:00,52.81,52.81,52.78,52.79,3700.0,34.8324,34.8324,34.8126,34.8192,3700.0
2005-09-23 13:40:00,52.82,52.82,52.78,52.78,7000.0,34.839,34.839,34.8126,34.8126,7000.0
2005-09-23 13:45:00,52.79,52.8,52.76,52.76,2500.0,34.8192,34.8258,34.7994,34.7994,2500.0
2005-09-23 13:50:00,52.77,52.85,52.77,52.85,6000.0,34.806,34.8588,34.806,34.8588,6000.0
2005-09-23 13:55:00,52.87,53.01,52.87,53.0,5300.0,34.872,34.9643,34.872,34.9577,5300.0
2005-09-23 14:00:00,53.01,53.08,53.01,53.04,4900.0,34.9643,35.0105,34.9643,34.9841,4900.0
2005-09-23 14:05:00,53.04,53.2,53.04,53.19,7400.0,34.9841,35.0897,34.9841,35.0831,7400.0
2005-09-23 14:10:00,53.19,53.19,53.11,53.14,9800.0,35.0831,35.0831,35.0303,35.0501,9800.0
2005-09-23 14:15:00,53.12,53.13,53.03,53.05,6400.0,35.0369,35.0435,34.9775,34.9907,6400.0
2005-09-23 14:20:00,53.05,53.06,53.02,53.06,5000.0,34.9907,34.9973,34.9709,34.9973,5000.0
2005-09-23 14:25:00,53.06,53.15,53.06,53.13,6000.0,34.9973,35.0567,34.9973,35.0435,6000.0
2005-09-23 14:30:00,53.13,53.13,53.1,53.1,4500.0,35.0435,35.0435,35.0237,35.0237,4500.0
2005-09-23 14:35:00,53.1,53.12,53.1,53.1,5100.0,35.0237,35.0369,35.0237,35.0237,5100.0
2005-09-23 14:40:00,53.1,53.1,53.03,53.03,2500.0,35.0237,35.0237,34.9775,34.9775,2500.0
2005-09-23 14:45:00,53.03,53.07,53.01,53.06,11400.0,34.9775,35.0039,34.9643,34.9973,11400.0
2005-09-23 14:50:00,53.06,53.08,53.06,53.06,6900.0,34.9973,35.0105,34.9973,34.9973,6900.0
2005-09-23 14:55:00,53.07,53.1,53.07,53.09,12000.0,35.0039,35.0237,35.0039,35.0171,12000.0
2005-09-23 15:00:00,53.09,53.09,52.97,52.98,9100.0,35.0171,35.0171,34.938,34.9445,9100.0
2005-09-23 15:05:00,52.98,53.02,52.94,53.01,13800.0,34.9445,34.9709,34.9182,34.9643,13800.0
2005-09-23 15:10:00,53.02,53.03,53.01,53.01,4200.0,34.9709,34.9775,34.9643,34.9643,4200.0
2005-09-23 15:15:00,53.01,53.02,52.97,53.02,13300.0,34.9643,34.9709,34.938,34.9709,13300.0
2005-09-23 15:20:00,53.02,53.08,53.02,53.04,15000.0,34.9709,35.0105,34.9709,34.9841,15000.0
2005-09-23 15:25:00,53.04,53.05,53.03,53.04,14800.0,34.9841,34.9907,34.9775,34.9841,14800.0
2005-09-23 15:30:00,53.04,53.06,53.0,53.0,14500.0,34.9841,34.9973,34.9577,34.9577,14500.0
2005-09-23 15:35:00,52.99,53.0,52.97,53.0,14700.0,34.9511,34.9577,34.938,34.9577,14700.0
2005-09-23 15:40:00,53.0,53.0,52.98,52.99,7900.0,34.9577,34.9577,34.9445,34.9511,7900.0
2005-09-23 15:45:00,52.98,52.99,52.98,52.98,20200.0,34.9445,34.9511,34.9445,34.9445,20200.0
2005-09-23 15:50:00,52.98,53.01,52.98,53.01,11200.0,34.9445,34.9643,34.9445,34.9643,11200.0
2005-09-23 15:55:00,53.01,53.02,53.0,53.02,15200.0,34.9643,34.9709,34.9577,34.9709,15200.0
2005-09-26 09:45:00,52.99,52.99,52.96,52.97,11700.0,34.9511,34.9511,34.9314,34.938,11700.0
2005-09-26 09:50:00,52.97,52.97,52.97,52.97,1200.0,34.938,34.938,34.938,34.938,1200.0
2005-09-26 09:55:00,52.97,52.97,52.7,52.84,12500.0,34.938,34.938,34.7599,34.8522,12500.0
2005-09-26 10:00:00,52.8,52.96,52.8,52.89,8200.0,34.8258,34.9314,34.8258,34.8852,8200.0
2005-09-26 10:05:00,52.92,52.98,52.89,52.98,7100.0,34.905,34.9445,34.8852,34.9445,7100.0
2005-09-26 10:10:00,53.0,53.01,53.0,53.0,500.0,34.9577,34.9643,34.9577,34.9577,500.0
2005-09-26 10:15:00,53.01,53.22,53.01,53.22,7900.0,34.9643,35.1028,34.9643,35.1028,7900.0
2005-09-26 10:20:00,53.22,53.38,53.22,53.38,7500.0,35.1028,35.2084,35.1028,35.2084,7500.0
2005-09-26 10:25:00,53.41,53.45,53.4,53.43,8400.0,35.2282,35.2546,35.2216,35.2414,8400.0
2005-09-26 10:30:00,53.43,53.44,53.41,53.42,9200.0,35.2414,35.248,35.2282,35.2348,9200.0
2005-09-26 10:35:00,53.41,53.43,53.41,53.42,6000.0,35.2282,35.2414,35.2282,35.2348,6000.0
2005-09-26 10:40:00,53.43,53.47,53.42,53.46,4000.0,35.2414,35.2677,35.2348,35.2611,4000.0
2005-09-26 10:45:00,53.46,53.48,53.4,53.41,4600.0,35.2611,35.2743,35.2216,35.2282,4600.0
2005-09-26 10:50:00,53.38,53.48,53.38,53.48,3700.0,35.2084,35.2743,35.2084,35.2743,3700.0
2005-09-26 10:55:00,53.48,53.52,53.47,53.49,2700.0,35.2743,35.3007,35.2677,35.2809,2700.0
2005-09-26 11:00:00,53.46,53.5,53.43,53.43,14500.0,35.2611,35.2875,35.2414,35.2414,14500.0
2005-09-26 11:05:00,53.42,53.42,53.31,53.33,3000.0,35.2348,35.2348,35.1622,35.1754,3000.0
2005-09-26 11:10:00,53.33,53.42,53.33,53.41,6500.0,35.1754,35.2348,35.1754,35.2282,6500.0
2005-09-26 11:15:00,53.4,53.42,53.38,53.39,6400.0,35.2216,35.2348,35.2084,35.215,6400.0
2005-09-26 11:20:00,53.4,53.54,53.4,53.54,4200.0,35.2216,35.3139,35.2216,35.3139,4200.0
2005-09-26 11:25:00,53.54,53.54,53.53,53.54,1400.0,35.3139,35.3139,35.3073,35.3139,1400.0
2005-09-26 11:30:00,53.52,53.52,53.42,53.42,7100.0,35.3007,35.3007,35.2348,35.2348,7100.0
2005-09-26 11:35:00,53.42,53.43,53.37,53.37,8700.0,35.2348,35.2414,35.2018,35.2018,8700.0
2005-09-26 11:40:00,53.3,53.3,53.25,53.25,1100.0,35.1556,35.1556,35.1226,35.1226,1100.0
2005-09-26 11:45:00,53.24,53.27,53.24,53.25,11000.0,35.116,35.1358,35.116,35.1226,11000.0
2005-09-26 11:50:00,53.25,53.26,53.25,53.25,1900.0,35.1226,35.1292,35.1226,35.1226,1900.0
2005-09-26 11:55:00,53.25,53.27,53.25,53.25,5400.0,35.1226,35.1358,35.1226,35.1226,5400.0
2005-09-26 12:00:00,53.25,53.26,53.24,53.26,6500.0,35.1226,35.1292,35.116,35.1292,6500.0
2005-09-26 12:05:00,53.23,53.27,53.23,53.27,2600.0,35.1094,35.1358,35.1094,35.1358,2600.0
2005-09-26 12:10:00,53.34,53.38,53.32,53.34,13000.0,35.182,35.2084,35.1688,35.182,13000.0
2005-09-26 12:15:00,53.35,53.35,53.22,53.22,5900.0,35.1886,35.1886,35.1028,35.1028,5900.0
2005-09-26 12:20:00,53.23,53.23,53.2,53.2,6300.0,35.1094,35.1094,35.0897,35.0897,6300.0
2005-09-26 12:25:00,53.2,53.2,53.12,53.14,4000.0,35.0897,35.0897,35.0369,35.0501,4000.0
2005-09-26 12:30:00,53.14,53.14,53.01,53.06,5100.0,35.0501,35.0501,34.9643,34.9973,5100.0
2005-09-26 12:35:00,53.06,53.09,53.04,53.09,2900.0,34.9973,35.0171,34.9841,35.0171,2900.0
2005-09-26 12:40:00,53.1,53.11,53.07,53.07,4500.0,35.0237,35.0303,35.0039,35.0039,4500.0
2005-09-26 12:45:00,53.05,53.06,53.0,53.0,5100.0,34.9907,34.9973,34.9577,34.9577,5100.0
2005-09-26 12:50:00,53.0,53.0,52.95,53.0,3100.0,34.9577,34.9577,34.9248,34.9577,3100.0
2005-09-26 12:55:00,52.98,53.03,52.98,53.03,4700.0,34.9445,34.9775,34.9445,34.9775,4700.0
2005-09-26 13:00:00,53.03,53.03,53.01,53.02,3500.0,34.9775,34.9775,34.9643,34.9709,3500.0
2005-09-26 13:05:00,53.01,53.01,52.96,53.0,4100.0,34.9643,34.9643,34.9314,34.9577,4100.0
2005-09-26 13:10:00,53.01,53.03,52.98,52.99,4900.0,34.9643,34.9775,34.9445,34.9511,4900.0
2005-09-26 13:15:00,53.0,53.0,52.91,52.91,7200.0,34.9577,34.9577,34.8984,34.8984,7200.0
2005-09-26 13:20:00,52.85,52.93,52.78,52.79,12000.0,34.8588,34.9116,34.8126,34.8192,12000.0
2005-09-26 13:25:00,52.79,52.82,52.78,52.79,3100.0,34.8192,34.839,34.8126,34.8192,3100.0
2005-09-26 13:30:00,52.78,52.78,52.73,52.73,2300.0,34.8126,34.8126,34.7797,34.7797,2300.0
2005-09-26 13:35:00,52.72,52.74,52.68,52.74,4200.0,34.7731,34.7862,34.7467,34.7862,4200.0
2005-09-26 13:40:00,52.75,52.89,52.75,52.88,5200.0,34.7928,34.8852,34.7928,34.8786,5200.0
2005-09-26 13:45:00,52.88,52.88,52.78,52.84,4300.0,34.8786,34.8786,34.8126,34.8522,4300.0
2005-09-26 13:50:00,52.85,52.89,52.84,52.84,1600.0,34.8588,34.8852,34.8522,34.8522,1600.0
2005-09-26 13:55:00,52.87,52.94,52.87,52.91,3800.0,34.872,34.9182,34.872,34.8984,3800.0
2005-09-26 14:00:00,52.94,52.94,52.77,52.79,4600.0,34.9182,34.9182,34.806,34.8192,4600.0
2005-09-26 14:05:00,52.79,52.84,52.76,52.76,2100.0,34.8192,34.8522,34.7994,34.7994,2100.0
2005-09-26 14:10:00,52.77,52.79,52.71,52.78,5000.0,34.806,34.8192,34.7665,34.8126,5000.0
2005-09-26 14:15:00,52.72,52.75,52.52,52.52,7100.0,34.7731,34.7928,34.6411,34.6411,7100.0
2005-09-26 14:20:00,52.52,52.54,52.48,52.53,3700.0,34.6411,34.6543,34.6148,34.6477,3700.0
2005-09-26 14:25:00,52.49,52.58,52.49,52.58,3800.0,34.6214,34.6807,34.6214,34.6807,3800.0
2005-09-26 14:30:00,52.58,52.58,52.55,52.57,4800.0,34.6807,34.6807,34.6609,34.6741,4800.0
2005-09-26 14:35:00,52.57,52.62,52.56,52.62,4000.0,34.6741,34.7071,34.6675,34.7071,4000.0
2005-09-26 14:40:00,52.62,52.62,52.57,52.57,2600.0,34.7071,34.7071,34.6741,34.6741,2600.0
2005-09-26 14:45:00,52.61,52.63,52.58,52.62,5200.0,34.7005,34.7137,34.6807,34.7071,5200.0
2005-09-26 14:50:00,52.64,52.64,52.57,52.57,7800.0,34.7203,34.7203,34.6741,34.6741,7800.0
2005-09-26 14:55:00,52.58,52.6,52.56,52.57,6100.0,34.6807,34.6939,34.6675,34.6741,6100.0
2005-09-26 15:00:00,52.57,52.68,52.57,52.68,7700.0,34.6741,34.7467,34.6741,34.7467,7700.0
2005-09-26 15:05:00,52.68,52.68,52.66,52.66,600.0,34.7467,34.7467,34.7335,34.7335,600.0
2005-09-26 15:10:00,52.66,52.66,52.65,52.65,200.0,34.7335,34.7335,34.7269,34.7269,200.0
2005-09-26 15:15:00,52.67,52.67,52.64,52.65,8600.0,34.7401,34.7401,34.7203,34.7269,8600.0
2005-09-26 15:20:00,52.64,52.72,52.63,52.68,6300.0,34.7203,34.7731,34.7137,34.7467,6300.0
2005-09-26 15:25:00,52.68,52.7,52.58,52.59,5400.0,34.7467,34.7599,34.6807,34.6873,5400.0
2005-09-26 15:30:00,52.58,52.7,52.58,52.7,10300.0,34.6807,34.7599,34.6807,34.7599,10300.0
2005-09-26 15:35:00,52.71,52.75,52.68,52.72,6400.0,34.7665,34.7928,34.7467,34.7731,6400.0
2005-09-26 15:40:00,52.78,52.78,52.65,52.67,15300.0,34.8126,34.8126,34.7269,34.7401,15300.0
2005-09-26 15:45:00,52.68,52.73,52.68,52.73,13200.0,34.7467,34.7797,34.7467,34.7797,13200.0
2005-09-26 15:50:00,52.73,52.74,52.65,52.66,19200.0,34.7797,34.7862,34.7269,34.7335,19200.0
2005-09-26 15:55:00,52.69,52.74,52.69,52.7,17500.0,34.7533,34.7862,34.7533,34.7599,17500.0
2005-09-27 09:30:00,52.57,52.75,52.57,52.65,7800.0,34.6741,34.7928,34.6741,34.7269,7800.0
2005-09-27 09:35:00,52.73,52.73,52.67,52.67,2200.0,34.7797,34.7797,34.7401,34.7401,2200.0
2005-09-27 09:40:00,52.66,52.88,52.66,52.8,4200.0,34.7335,34.8786,34.7335,34.8258,4200.0
2005-09-27 09:45:00,52.81,53.05,52.81,52.92,6900.0,34.8324,34.9907,34.8324,34.905,6900.0
2005-09-27 09:50:00,52.92,53.06,52.89,53.0,2200.0,34.905,34.9973,34.8852,34.9577,2200.0
2005-09-27 09:55:00,53.05,53.05,52.92,53.02,1700.0,34.9907,34.9907,34.905,34.9709,1700.0
2005-09-27 10:00:00,53.02,53.02,52.85,52.85,5200.0,34.9709,34.9709,34.8588,34.8588,5200.0
2005-09-27 10:05:00,52.85,52.85,52.74,52.79,3300.0,34.8588,34.8588,34.7862,34.8192,3300.0
2005-09-27 10:10:00,52.84,52.89,52.84,52.84,2600.0,34.8522,34.8852,34.8522,34.8522,2600.0
2005-09-27 10:15:00,52.88,52.88,52.8,52.84,2600.0,34.8786,34.8786,34.8258,34.8522,2600.0
2005-09-27 10:20:00,52.86,52.92,52.82,52.92,2700.0,34.8654,34.905,34.839,34.905,2700.0
2005-09-27 10:25:00,52.92,53.04,52.92,53.04,2700.0,34.905,34.9841,34.905,34.9841,2700.0
2005-09-27 10:30:00,53.03,53.13,53.03,53.08,4200.0,34.9775,35.0435,34.9775,35.0105,4200.0
2005-09-27 10:35:00,53.03,53.07,52.9,52.9,3800.0,34.9775,35.0039,34.8918,34.8918,3800.0
2005-09-27 10:40:00,52.82,52.82,52.75,52.77,6300.0,34.839,34.839,34.7928,34.806,6300.0
2005-09-27 10:45:00,52.75,52.75,52.7,52.7,900.0,34.7928,34.7928,34.7599,34.7599,900.0
2005-09-27 10:50:00,52.66,52.66,52.56,52.6,1900.0,34.7335,34.7335,34.6675,34.6939,1900.0
2005-09-27 10:55:00,52.63,52.64,52.61,52.61,2400.0,34.7137,34.7203,34.7005,34.7005,2400.0
2005-09-27 11:00:00,52.6,52.63,52.56,52.57,3200.0,34.6939,34.7137,34.6675,34.6741,3200.0
2005-09-27 11:05:00,52.53,52.57,52.53,52.55,1900.0,34.6477,34.6741,34.6477,34.6609,1900.0
2005-09-27 11:10:00,52.6,52.6,52.55,52.55,1900.0,34.6939,34.6939,34.6609,34.6609,1900.0
2005-09-27 11:15:00,52.55,52.63,52.55,52.63,2900.0,34.6609,34.7137,34.6609,34.7137,2900.0
2005-09-27 11:20:00,52.63,52.67,52.62,52.67,1800.0,34.7137,34.7401,34.7071,34.7401,1800.0
2005-09-27 11:25:00,52.68,52.68,52.67,52.67,500.0,34.7467,34.7467,34.7401,34.7401,500.0
2005-09-27 11:30:00,52.66,52.67,52.61,52.61,2000.0,34.7335,34.7401,34.7005,34.7005,2000.0
2005-09-27 11:35:00,52.65,52.65,52.62,52.62,600.0,34.7269,34.7269,34.7071,34.7071,600.0
2005-09-27 11:40:00,52.63,52.63,52.55,52.59,3100.0,34.7137,34.7137,34.6609,34.6873,3100.0
2005-09-27 11:45:00,52.58,52.58,52.55,52.57,1000.0,34.6807,34.6807,34.6609,34.6741,1000.0
2005-09-27 11:50:00,52.58,52.58,52.55,52.55,26100.0,34.6807,34.6807,34.6609,34.6609,26100.0
2005-09-27 11:55:00,52.56,52.58,52.56,52.58,400.0,34.6675,34.6807,34.6675,34.6807,400.0
2005-09-27 12:00:00,52.55,52.7,52.54,52.69,4000.0,34.6609,34.7599,34.6543,34.7533,4000.0
2005-09-27 12:05:00,52.66,52.66,52.58,52.58,1900.0,34.7335,34.7335,34.6807,34.6807,1900.0
2005-09-27 12:10:00,52.53,52.53,52.52,52.53,2100.0,34.6477,34.6477,34.6411,34.6477,2100.0
2005-09-27 12:15:00,52.52,52.53,52.52,52.53,1500.0,34.6411,34.6477,34.6411,34.6477,1500.0
2005-09-27 12:20:00,52.52,52.54,52.52,52.53,1200.0,34.6411,34.6543,34.6411,34.6477,1200.0
2005-09-27 12:25:00,52.53,52.53,52.52,52.52,1000.0,34.6477,34.6477,34.6411,34.6411,1000.0
2005-09-27 12:30:00,52.54,52.54,52.5,52.5,1800.0,34.6543,34.6543,34.6279,34.6279,1800.0
2005-09-27 12:35:00,52.5,52.51,52.49,52.51,700.0,34.6279,34.6345,34.6214,34.6345,700.0
2005-09-27 12:40:00,52.51,52.53,52.5,52.52,1900.0,34.6345,34.6477,34.6279,34.6411,1900.0
2005-09-27 12:45:00,52.51,52.55,52.5,52.5,2000.0,34.6345,34.6609,34.6279,34.6279,2000.0
2005-09-27 12:50:00,52.54,52.56,52.52,52.56,1600.0,34.6543,34.6675,34.6411,34.6675,1600.0
2005-09-27 12:55:00,52.56,52.57,52.54,52.54,2700.0,34.6675,34.6741,34.6543,34.6543,2700.0
2005-09-27 13:00:00,52.56,52.56,52.55,52.55,1700.0,34.6675,34.6675,34.6609,34.6609,1700.0
2005-09-27 13:05:00,52.56,52.57,52.54,52.57,13800.0,34.6675,34.6741,34.6543,34.6741,13800.0
2005-09-27 13:10:00,52.55,52.57,52.55,52.57,600.0,34.6609,34.6741,34.6609,34.6741,600.0
2005-09-27 13:15:00,52.56,52.57,52.55,52.57,3200.0,34.6675,34.6741,34.6609,34.6741,3200.0
2005-09-27 13:20:00,52.56,52.58,52.55,52.56,8500.0,34.6675,34.6807,34.6609,34.6675,8500.0
2005-09-27 13:25:00,52.58,52.7,52.56,52.67,14500.0,34.6807,34.7599,34.6675,34.7401,14500.0
2005-09-27 13:30:00,52.68,52.69,52.6,52.6,5500.0,34.7467,34.7533,34.6939,34.6939,5500.0
2005-09-27 13:35:00,52.62,52.63,52.62,52.63,600.0,34.7071,34.7137,34.7071,34.7137,600.0
2005-09-27 13:40:00,52.63,52.64,52.62,52.63,2700.0,34.7137,34.7203,34.7071,34.7137,2700.0
2005-09-27 13:45:00,52.63,52.64,52.56,52.56,2400.0,34.7137,34.7203,34.6675,34.6675,2400.0
2005-09-27 13:50:00,52.55,52.58,52.55,52.57,2300.0,34.6609,34.6807,34.6609,34.6741,2300.0
2005-09-27 13:55:00,52.6,52.69,52.6,52.64,7300.0,34.6939,34.7533,34.6939,34.7203,7300.0
2005-09-27 14:00:00,52.64,52.69,52.63,52.65,13300.0,34.7203,34.7533,34.7137,34.7269,13300.0
2005-09-27 14:05:00,52.65,52.65,52.59,52.6,17400.0,34.7269,34.7269,34.6873,34.6939,17400.0
2005-09-27 14:10:00,52.6,52.6,52.59,52.59,34800.0,34.6939,34.6939,34.6873,34.6873,34800.0
2005-09-27 14:15:00,52.59,52.59,52.55,52.57,4600.0,34.6873,34.6873,34.6609,34.6741,4600.0
2005-09-27 14:20:00,52.57,52.57,52.48,52.48,1500.0,34.6741,34.6741,34.6148,34.6148,1500.0
2005-09-27 14:25:00,52.45,52.48,52.45,52.47,2700.0,34.595,34.6148,34.595,34.6082,2700.0
2005-09-27 14:30:00,52.47,52.54,52.47,52.52,2900.0,34.6082,34.6543,34.6082,34.6411,2900.0
2005-09-27 14:35:00,52.55,52.55,52.53,52.54,3800.0,34.6609,34.6609,34.6477,34.6543,3800.0
2005-09-27 14:40:00,52.54,52.55,52.54,52.54,7500.0,34.6543,34.6609,34.6543,34.6543,7500.0
2005-09-27 14:45:00,52.55,52.68,52.54,52.64,24500.0,34.6609,34.7467,34.6543,34.7203,24500.0
2005-09-27 14:50:00,52.65,52.71,52.65,52.7,4100.0,34.7269,34.7665,34.7269,34.7599,4100.0
2005-09-27 14:55:00,52.72,52.87,52.71,52.87,6400.0,34.7731,34.872,34.7665,34.872,6400.0
2005-09-27 15:00:00,52.89,52.91,52.89,52.89,8700.0,34.8852,34.8984,34.8852,34.8852,8700.0
2005-09-27 15:05:00,52.83,52.83,52.78,52.78,4700.0,34.8456,34.8456,34.8126,34.8126,4700.0
2005-09-27 15:10:00,52.79,52.8,52.78,52.79,3800.0,34.8192,34.8258,34.8126,34.8192,3800.0
2005-09-27 15:15:00,52.78,52.78,52.68,52.68,9800.0,34.8126,34.8126,34.7467,34.7467,9800.0
2005-09-27 15:20:00,52.68,52.71,52.65,52.65,8100.0,34.7467,34.7665,34.7269,34.7269,8100.0
2005-09-27 15:25:00,52.65,52.7,52.65,52.7,4000.0,34.7269,34.7599,34.7269,34.7599,4000.0
2005-09-27 15:30:00,52.69,52.69,52.63,52.64,22600.0,34.7533,34.7533,34.7137,34.7203,22600.0
2005-09-27 15:35:00,52.63,52.64,52.59,52.59,9500.0,34.7137,34.7203,34.6873,34.6873,9500.0
2005-09-27 15:40:00,52.59,52.59,52.49,52.49,21100.0,34.6873,34.6873,34.6214,34.6214,21100.0
2005-09-27 15:45:00,52.49,52.5,52.48,52.5,9100.0,34.6214,34.6279,34.6148,34.6279,9100.0
2005-09-27 15:50:00,52.5,52.5,52.48,52.49,11700.0,34.6279,34.6279,34.6148,34.6214,11700.0
2005-09-27 15:55:00,52.49,52.5,52.48,52.5,4700.0,34.6214,34.6279,34.6148,34.6279,4700.0
2005-09-28 09:30:00,52.6,52.7,52.6,52.6,11800.0,34.6939,34.7599,34.6939,34.6939,11800.0
2005-09-28 09:35:00,52.6,52.66,52.57,52.62,6800.0,34.6939,34.7335,34.6741,34.7071,6800.0
2005-09-28 09:40:00,52.63,52.69,52.63,52.68,2800.0,34.7137,34.7533,34.7137,34.7467,2800.0
2005-09-28 09:45:00,52.7,52.71,52.68,52.7,3900.0,34.7599,34.7665,34.7467,34.7599,3900.0
2005-09-28 09:50:00,52.7,52.78,52.7,52.78,8700.0,34.7599,34.8126,34.7599,34.8126,8700.0
2005-09-28 09:55:00,52.79,52.8,52.72,52.75,16300.0,34.8192,34.8258,34.7731,34.7928,16300.0
2005-09-28 10:00:00,52.75,52.75,52.71,52.71,18800.0,34.7928,34.7928,34.7665,34.7665,18800.0
2005-09-28 10:05:00,52.65,52.72,52.62,52.69,7200.0,34.7269,34.7731,34.7071,34.7533,7200.0
2005-09-28 10:10:00,52.7,52.73,52.68,52.69,14600.0,34.7599,34.7797,34.7467,34.7533,14600.0
2005-09-28 10:15:00,52.69,52.75,52.69,52.69,40100.0,34.7533,34.7928,34.7533,34.7533,40100.0
2005-09-28 10:20:00,52.69,52.75,52.69,52.75,7600.0,34.7533,34.7928,34.7533,34.7928,7600.0
2005-09-28 10:25:00,52.7,52.74,52.7,52.73,2200.0,34.7599,34.7862,34.7599,34.7797,2200.0
2005-09-28 10:30:00,52.73,52.79,52.68,52.68,5200.0,34.7797,34.8192,34.7467,34.7467,5200.0
2005-09-28 10:35:00,52.69,52.73,52.69,52.72,3000.0,34.7533,34.7797,34.7533,34.7731,3000.0
2005-09-28 10:40:00,52.72,52.73,52.69,52.72,2300.0,34.7731,34.7797,34.7533,34.7731,2300.0
2005-09-28 10:45:00,52.7,52.72,52.69,52.72,1300.0,34.7599,34.7731,34.7533,34.7731,1300.0
2005-09-28 10:50:00,52.72,52.74,52.7,52.74,4500.0,34.7731,34.7862,34.7599,34.7862,4500.0
2005-09-28 10:55:00,52.73,52.75,52.73,52.75,3000.0,34.7797,34.7928,34.7797,34.7928,3000.0
2005-09-28 11:00:00,52.75,52.78,52.74,52.74,5900.0,34.7928,34.8126,34.7862,34.7862,5900.0
2005-09-28 11:05:00,52.76,52.76,52.73,52.73,1800.0,34.7994,34.7994,34.7797,34.7797,1800.0
2005-09-28 11:10:00,52.73,52.73,52.72,52.72,1800.0,34.7797,34.7797,34.7731,34.7731,1800.0
2005-09-28 11:15:00,52.71,52.72,52.71,52.72,2200.0,34.7665,34.7731,34.7665,34.7731,2200.0
2005-09-28 11:20:00,52.73,52.75,52.73,52.75,2900.0,34.7797,34.7928,34.7797,34.7928,2900.0
2005-09-28 11:25:00,52.75,52.75,52.74,52.75,4000.0,34.7928,34.7928,34.7862,34.7928,4000.0
2005-09-28 11:30:00,52.74,52.74,52.66,52.66,5100.0,34.7862,34.7862,34.7335,34.7335,5100.0
2005-09-28 11:35:00,52.67,52.68,52.65,52.67,16600.0,34.7401,34.7467,34.7269,34.7401,16600.0
2005-09-28 11:40:00,52.64,52.65,52.46,52.46,4400.0,34.7203,34.7269,34.6016,34.6016,4400.0
2005-09-28 11:45:00,52.46,52.46,52.38,52.38,5000.0,34.6016,34.6016,34.5488,34.5488,5000.0
2005-09-28 11:50:00,52.39,52.39,52.38,52.39,2400.0,34.5554,34.5554,34.5488,34.5554,2400.0
2005-09-28 11:55:00,52.38,52.39,52.37,52.37,8900.0,34.5488,34.5554,34.5422,34.5422,8900.0
2005-09-28 12:00:00,52.36,52.38,52.35,52.35,3900.0,34.5356,34.5488,34.529,34.529,3900.0
2005-09-28 12:05:00,52.34,52.34,52.25,52.25,4300.0,34.5224,34.5224,34.4631,34.4631,4300.0
2005-09-28 12:10:00,52.25,52.25,52.13,52.15,13200.0,34.4631,34.4631,34.3839,34.3971,13200.0
2005-09-28 12:15:00,52.16,52.17,52.15,52.16,7600.0,34.4037,34.4103,34.3971,34.4037,7600.0
2005-09-28 12:20:00,52.15,52.16,52.14,52.16,2100.0,34.3971,34.4037,34.3905,34.4037,2100.0
2005-09-28 12:25:00,52.16,52.18,52.16,52.18,4400.0,34.4037,34.4169,34.4037,34.4169,4400.0
2005-09-28 12:30:00,52.17,52.19,52.17,52.17,1000.0,34.4103,34.4235,34.4103,34.4103,1000.0
2005-09-28 12:35:00,52.16,52.16,52.13,52.14,1300.0,34.4037,34.4037,34.3839,34.3905,1300.0
2005-09-28 12:40:00,52.13,52.15,52.11,52.11,6300.0,34.3839,34.3971,34.3707,34.3707,6300.0
2005-09-28 12:45:00,52.11,52.11,52.08,52.09,4400.0,34.3707,34.3707,34.3509,34.3575,4400.0
2005-09-28 12:50:00,52.09,52.1,52.08,52.09,7600.0,34.3575,34.3641,34.3509,34.3575,7600.0
2005-09-28 12:55:00,52.09,52.13,52.09,52.13,5600.0,34.3575,34.3839,34.3575,34.3839,5600.0
2005-09-28 13:00:00,52.13,52.14,52.1,52.11,1500.0,34.3839,34.3905,34.3641,34.3707,1500.0
2005-09-28 13:05:00,52.12,52.13,52.07,52.09,4300.0,34.3773,34.3839,34.3443,34.3575,4300.0
2005-09-28 13:10:00,52.09,52.09,52.03,52.03,1800.0,34.3575,34.3575,34.3179,34.3179,1800.0
2005-09-28 13:15:00,52.04,52.04,52.02,52.03,3900.0,34.3245,34.3245,34.3114,34.3179,3900.0
2005-09-28 13:20:00,52.02,52.04,52.0,52.0,9100.0,34.3114,34.3245,34.2982,34.2982,9100.0
2005-09-28 13:25:00,52.01,52.01,51.98,51.98,3000.0,34.3048,34.3048,34.285,34.285,3000.0
2005-09-28 13:30:00,51.97,51.97,51.88,51.88,5200.0,34.2784,34.2784,34.219,34.219,5200.0
2005-09-28 13:35:00,51.88,51.93,51.88,51.93,7000.0,34.219,34.252,34.219,34.252,7000.0
2005-09-28 13:40:00,51.93,51.94,51.93,51.94,7600.0,34.252,34.2586,34.252,34.2586,7600.0
2005-09-28 13:45:00,51.93,51.93,51.88,51.91,9100.0,34.252,34.252,34.219,34.2388,9100.0
2005-09-28 13:50:00,51.92,52.03,51.92,52.03,6300.0,34.2454,34.3179,34.2454,34.3179,6300.0
2005-09-28 13:55:00,52.05,52.05,51.96,52.0,21200.0,34.3311,34.3311,34.2718,34.2982,21200.0
2005-09-28 14:00:00,52.0,52.0,51.99,51.99,16900.0,34.2982,34.2982,34.2916,34.2916,16900.0
2005-09-28 14:05:00,52.0,52.0,51.96,51.98,5800.0,34.2982,34.2982,34.2718,34.285,5800.0
2005-09-28 14:10:00,51.99,52.04,51.99,52.04,21300.0,34.2916,34.3245,34.2916,34.3245,21300.0
2005-09-28 14:15:00,52.03,52.05,52.02,52.04,2700.0,34.3179,34.3311,34.3114,34.3245,2700.0
2005-09-28 14:20:00,52.04,52.07,52.04,52.05,7500.0,34.3245,34.3443,34.3245,34.3311,7500.0
2005-09-28 14:25:00,52.05,52.14,52.04,52.13,17400.0,34.3311,34.3905,34.3245,34.3839,17400.0
2005-09-28 14:30:00,52.13,52.19,52.13,52.19,6700.0,34.3839,34.4235,34.3839,34.4235,6700.0
2005-09-28 14:35:00,52.18,52.25,52.18,52.24,13700.0,34.4169,34.4631,34.4169,34.4565,13700.0
2005-09-28 14:40:00,52.24,52.4,52.24,52.35,15300.0,34.4565,34.562,34.4565,34.529,15300.0
2005-09-28 14:45:00,52.35,52.36,52.33,52.35,8700.0,34.529,34.5356,34.5158,34.529,8700.0
2005-09-28 14:50:00,52.35,52.39,52.34,52.38,4900.0,34.529,34.5554,34.5224,34.5488,4900.0
2005-09-28 14:55:00,52.39,52.48,52.39,52.48,7300.0,34.5554,34.6148,34.5554,34.6148,7300.0
2005-09-28 15:00:00,52.48,52.53,52.46,52.47,10600.0,34.6148,34.6477,34.6016,34.6082,10600.0
2005-09-28 15:05:00,52.48,52.5,52.47,52.5,5000.0,34.6148,34.6279,34.6082,34.6279,5000.0
2005-09-28 15:10:00,52.49,52.56,52.48,52.56,7700.0,34.6214,34.6675,34.6148,34.6675,7700.0
2005-09-28 15:15:00,52.56,52.56,52.55,52.55,8600.0,34.6675,34.6675,34.6609,34.6609,8600.0
2005-09-28 15:20:00,52.56,52.56,52.52,52.52,6400.0,34.6675,34.6675,34.6411,34.6411,6400.0
2005-09-28 15:25:00,52.53,52.54,52.46,52.46,10300.0,34.6477,34.6543,34.6016,34.6016,10300.0
2005-09-28 15:30:00,52.46,52.51,52.46,52.51,10500.0,34.6016,34.6345,34.6016,34.6345,10500.0
2005-09-28 15:35:00,52.52,52.55,52.49,52.49,12500.0,34.6411,34.6609,34.6214,34.6214,12500.0
2005-09-28 15:40:00,52.5,52.5,52.4,52.41,11900.0,34.6279,34.6279,34.562,34.5686,11900.0
2005-09-28 15:45:00,52.41,52.46,52.4,52.46,7700.0,34.5686,34.6016,34.562,34.6016,7700.0
2005-09-28 15:50:00,52.46,52.48,52.45,52.47,6700.0,34.6016,34.6148,34.595,34.6082,6700.0
2005-09-28 15:55:00,52.46,52.5,52.45,52.49,33600.0,34.6016,34.6279,34.595,34.6214,33600.0
2005-09-29 09:30:00,52.35,52.35,52.15,52.15,7400.0,34.529,34.529,34.3971,34.3971,7400.0
2005-09-29 09:35:00,52.04,52.15,51.92,51.92,3100.0,34.3245,34.3971,34.2454,34.2454,3100.0
2005-09-29 09:40:00,51.86,52.09,51.86,52.04,7000.0,34.2058,34.3575,34.2058,34.3245,7000.0
2005-09-29 09:45:00,52.0,52.0,51.93,51.94,9400.0,34.2982,34.2982,34.252,34.2586,9400.0
2005-09-29 09:50:00,51.94,52.0,51.9,52.0,3700.0,34.2586,34.2982,34.2322,34.2982,3700.0
2005-09-29 09:55:00,52.0,52.0,51.9,51.94,2200.0,34.2982,34.2982,34.2322,34.2586,2200.0
2005-09-29 10:00:00,51.89,51.89,51.78,51.86,6000.0,34.2256,34.2256,34.1531,34.2058,6000.0
2005-09-29 10:05:00,51.87,51.89,51.75,51.82,4300.0,34.2124,34.2256,34.1333,34.1794,4300.0
2005-09-29 10:10:00,51.83,51.83,51.72,51.72,3000.0,34.186,34.186,34.1135,34.1135,3000.0
2005-09-29 10:15:00,51.72,51.76,51.67,51.76,7500.0,34.1135,34.1399,34.0805,34.1399,7500.0
2005-09-29 10:20:00,51.75,51.75,51.69,51.74,2100.0,34.1333,34.1333,34.0937,34.1267,2100.0
2005-09-29 10:25:00,51.76,51.77,51.69,51.69,2100.0,34.1399,34.1465,34.0937,34.0937,2100.0
2005-09-29 10:30:00,51.74,51.94,51.71,51.94,14600.0,34.1267,34.2586,34.1069,34.2586,14600.0
2005-09-29 10:35:00,51.95,52.12,51.95,52.09,10100.0,34.2652,34.3773,34.2652,34.3575,10100.0
2005-09-29 10:40:00,52.1,52.21,52.1,52.19,5600.0,34.3641,34.4367,34.3641,34.4235,5600.0
2005-09-29 10:45:00,52.19,52.2,52.11,52.11,16900.0,34.4235,34.4301,34.3707,34.3707,16900.0
2005-09-29 10:50:00,52.14,52.14,52.04,52.07,11200.0,34.3905,34.3905,34.3245,34.3443,11200.0
2005-09-29 10:55:00,52.06,52.08,51.89,51.9,7100.0,34.3377,34.3509,34.2256,34.2322,7100.0
2005-09-29 11:00:00,51.9,51.91,51.85,51.89,6200.0,34.2322,34.2388,34.1992,34.2256,6200.0
2005-09-29 11:05:00,51.89,51.89,51.72,51.72,12500.0,34.2256,34.2256,34.1135,34.1135,12500.0
2005-09-29 11:10:00,51.8,51.87,51.77,51.87,2800.0,34.1662,34.2124,34.1465,34.2124,2800.0
2005-09-29 11:15:00,51.9,51.9,51.87,51.89,800.0,34.2322,34.2322,34.2124,34.2256,800.0
2005-09-29 11:20:00,51.93,52.03,51.92,51.99,4300.0,34.252,34.3179,34.2454,34.2916,4300.0
2005-09-29 11:25:00,52.0,52.08,51.96,51.96,6600.0,34.2982,34.3509,34.2718,34.2718,6600.0
2005-09-29 11:30:00,51.96,51.96,51.9,51.91,2700.0,34.2718,34.2718,34.2322,34.2388,2700.0
2005-09-29 11:35:00,51.9,51.95,51.85,51.95,6300.0,34.2322,34.2652,34.1992,34.2652,6300.0
2005-09-29 11:40:00,51.97,52.09,51.97,52.05,9500.0,34.2784,34.3575,34.2784,34.3311,9500.0
2005-09-29 11:45:00,52.05,52.21,52.05,52.2,5300.0,34.3311,34.4367,34.3311,34.4301,5300.0
2005-09-29 11:50:00,52.2,52.57,52.2,52.44,27100.0,34.4301,34.6741,34.4301,34.5884,27100.0
2005-09-29 11:55:00,52.45,52.47,52.44,52.45,15400.0,34.595,34.6082,34.5884,34.595,15400.0
2005-09-29 12:00:00,52.44,52.49,52.41,52.42,6500.0,34.5884,34.6214,34.5686,34.5752,6500.0
2005-09-29 12:05:00,52.43,52.43,52.29,52.29,3600.0,34.5818,34.5818,34.4894,34.4894,3600.0
2005-09-29 12:10:00,52.29,52.3,52.26,52.3,4200.0,34.4894,34.496,34.4697,34.496,4200.0
2005-09-29 12:15:00,52.3,52.34,52.3,52.34,5500.0,34.496,34.5224,34.496,34.5224,5500.0
2005-09-29 12:20:00,52.36,52.39,52.36,52.37,800.0,34.5356,34.5554,34.5356,34.5422,800.0
2005-09-29 12:25:00,52.37,52.37,52.35,52.35,1800.0,34.5422,34.5422,34.529,34.529,1800.0
2005-09-29 12:30:00,52.35,52.36,52.35,52.36,2100.0,34.529,34.5356,34.529,34.5356,2100.0
2005-09-29 12:35:00,52.37,52.42,52.37,52.42,2800.0,34.5422,34.5752,34.5422,34.5752,2800.0
2005-09-29 12:40:00,52.42,52.44,52.42,52.43,3700.0,34.5752,34.5884,34.5752,34.5818,3700.0
2005-09-29 12:45:00,52.44,52.45,52.42,52.45,8400.0,34.5884,34.595,34.5752,34.595,8400.0
2005-09-29 12:50:00,52.45,52.46,52.45,52.46,1200.0,34.595,34.6016,34.595,34.6016,1200.0
2005-09-29 12:55:00,52.44,52.46,52.44,52.44,6700.0,34.5884,34.6016,34.5884,34.5884,6700.0
2005-09-29 13:00:00,52.45,52.45,52.43,52.45,5500.0,34.595,34.595,34.5818,34.595,5500.0
2005-09-29 13:05:00,52.44,52.44,52.4,52.43,2300.0,34.5884,34.5884,34.562,34.5818,2300.0
2005-09-29 13:10:00,52.42,52.53,52.42,52.5,6600.0,34.5752,34.6477,34.5752,34.6279,6600.0
2005-09-29 13:15:00,52.53,52.53,52.47,52.5,12200.0,34.6477,34.6477,34.6082,34.6279,12200.0
2005-09-29 13:20:00,52.51,52.57,52.5,52.57,7600.0,34.6345,34.6741,34.6279,34.6741,7600.0
2005-09-29 13:25:00,52.55,52.55,52.5,52.53,1800.0,34.6609,34.6609,34.6279,34.6477,1800.0
2005-09-29 13:30:00,52.55,52.67,52.55,52.65,7900.0,34.6609,34.7401,34.6609,34.7269,7900.0
2005-09-29 13:35:00,52.64,52.64,52.57,52.58,1700.0,34.7203,34.7203,34.6741,34.6807,1700.0
2005-09-29 13:40:00,52.58,52.6,52.55,52.59,2500.0,34.6807,34.6939,34.6609,34.6873,2500.0
2005-09-29 13:45:00,52.6,52.64,52.59,52.64,2700.0,34.6939,34.7203,34.6873,34.7203,2700.0
2005-09-29 13:50:00,52.65,52.67,52.6,52.6,5300.0,34.7269,34.7401,34.6939,34.6939,5300.0
2005-09-29 13:55:00,52.61,52.62,52.54,52.54,3400.0,34.7005,34.7071,34.6543,34.6543,3400.0
2005-09-29 14:00:00,52.56,52.65,52.53,52.65,5000.0,34.6675,34.7269,34.6477,34.7269,5000.0
2005-09-29 14:05:00,52.65,52.65,52.6,52.64,7600.0,34.7269,34.7269,34.6939,34.7203,7600.0
2005-09-29 14:10:00,52.63,52.63,52.59,52.59,2800.0,34.7137,34.7137,34.6873,34.6873,2800.0
2005-09-29 14:15:00,52.58,52.59,52.54,52.55,3100.0,34.6807,34.6873,34.6543,34.6609,3100.0
2005-09-29 14:20:00,52.55,52.58,52.53,52.55,6700.0,34.6609,34.6807,34.6477,34.6609,6700.0
2005-09-29 14:25:00,52.55,52.6,52.51,52.57,6000.0,34.6609,34.6939,34.6345,34.6741,6000.0
2005-09-29 14:30:00,52.58,52.59,52.56,52.59,5400.0,34.6807,34.6873,34.6675,34.6873,5400.0
2005-09-29 14:35:00,52.6,52.61,52.59,52.61,5200.0,34.6939,34.7005,34.6873,34.7005,5200.0
2005-09-29 14:40:00,52.62,52.74,52.62,52.66,5800.0,34.7071,34.7862,34.7071,34.7335,5800.0
2005-09-29 14:45:00,52.66,52.66,52.58,52.62,6500.0,34.7335,34.7335,34.6807,34.7071,6500.0
2005-09-29 14:50:00,52.6,52.61,52.59,52.61,5300.0,34.6939,34.7005,34.6873,34.7005,5300.0
2005-09-29 14:55:00,52.61,52.64,52.59,52.64,5000.0,34.7005,34.7203,34.6873,34.7203,5000.0
2005-09-29 15:00:00,52.64,52.66,52.62,52.62,4700.0,34.7203,34.7335,34.7071,34.7071,4700.0
2005-09-29 15:05:00,52.62,52.63,52.61,52.63,3800.0,34.7071,34.7137,34.7005,34.7137,3800.0
2005-09-29 15:10:00,52.66,52.69,52.66,52.67,2500.0,34.7335,34.7533,34.7335,34.7401,2500.0
2005-09-29 15:15:00,52.68,52.7,52.68,52.69,4300.0,34.7467,34.7599,34.7467,34.7533,4300.0
2005-09-29 15:20:00,52.68,52.79,52.68,52.79,23500.0,34.7467,34.8192,34.7467,34.8192,23500.0
2005-09-29 15:25:00,52.79,52.79,52.6,52.66,22800.0,34.8192,34.8192,34.6939,34.7335,22800.0
2005-09-29 15:30:00,52.66,52.67,52.62,52.65,9200.0,34.7335,34.7401,34.7071,34.7269,9200.0
2005-09-29 15:35:00,52.66,52.69,52.65,52.69,5500.0,34.7335,34.7533,34.7269,34.7533,5500.0
2005-09-29 15:40:00,52.69,52.69,52.64,52.65,5600.0,34.7533,34.7533,34.7203,34.7269,5600.0
2005-09-29 15:45:00,52.65,52.65,52.57,52.58,12900.0,34.7269,34.7269,34.6741,34.6807,12900.0
2005-09-29 15:50:00,52.6,52.63,52.56,52.6,13200.0,34.6939,34.7137,34.6675,34.6939,13200.0
2005-09-29 15:55:00,52.6,52.61,52.59,52.61,15600.0,34.6939,34.7005,34.6873,34.7005,15600.0
2005-09-30 09:30:00,52.7,52.7,52.53,52.53,14200.0,34.7599,34.7599,34.6477,34.6477,14200.0
2005-09-30 09:35:00,52.53,52.53,52.53,52.53,0.0,34.6477,34.6477,34.6477,34.6477,0.0
2005-09-30 09:40:00,52.52,52.83,52.52,52.81,6700.0,34.6411,34.8456,34.6411,34.8324,6700.0
2005-09-30 09:45:00,52.81,52.81,52.71,52.74,3000.0,34.8324,34.8324,34.7665,34.7862,3000.0
2005-09-30 09:50:00,52.77,52.81,52.74,52.75,11000.0,34.806,34.8324,34.7862,34.7928,11000.0
2005-09-30 09:55:00,52.75,52.83,52.72,52.83,5000.0,34.7928,34.8456,34.7731,34.8456,5000.0
2005-09-30 10:00:00,52.83,52.88,52.82,52.88,4100.0,34.8456,34.8786,34.839,34.8786,4100.0
2005-09-30 10:05:00,52.87,52.99,52.87,52.95,2100.0,34.872,34.9511,34.872,34.9248,2100.0
2005-09-30 10:10:00,52.9,52.95,52.87,52.87,3300.0,34.8918,34.9248,34.872,34.872,3300.0
2005-09-30 10:15:00,52.88,52.88,52.81,52.84,2700.0,34.8786,34.8786,34.8324,34.8522,2700.0
2005-09-30 10:20:00,52.86,52.95,52.86,52.95,3300.0,34.8654,34.9248,34.8654,34.9248,3300.0
2005-09-30 10:25:00,52.98,52.99,52.95,52.98,3800.0,34.9445,34.9511,34.9248,34.9445,3800.0
2005-09-30 10:30:00,52.97,53.0,52.97,53.0,1600.0,34.938,34.9577,34.938,34.9577,1600.0
2005-09-30 10:35:00,53.03,53.05,52.98,52.98,3000.0,34.9775,34.9907,34.9445,34.9445,3000.0
2005-09-30 10:40:00,52.99,53.1,52.94,53.06,5400.0,34.9511,35.0237,34.9182,34.9973,5400.0
2005-09-30 10:45:00,53.06,53.15,53.05,53.15,4900.0,34.9973,35.0567,34.9907,35.0567,4900.0
2005-09-30 10:50:00,53.15,53.27,53.15,53.27,4000.0,35.0567,35.1358,35.0567,35.1358,4000.0
2005-09-30 10:55:00,53.27,53.3,53.27,53.3,2300.0,35.1358,35.1556,35.1358,35.1556,2300.0
2005-09-30 11:00:00,53.28,53.29,53.28,53.28,3000.0,35.1424,35.149,35.1424,35.1424,3000.0
2005-09-30 11:05:00,53.29,53.3,53.28,53.28,1600.0,35.149,35.1556,35.1424,35.1424,1600.0
2005-09-30 11:10:00,53.28,53.28,53.26,53.26,3400.0,35.1424,35.1424,35.1292,35.1292,3400.0
2005-09-30 11:15:00,53.26,53.26,53.24,53.24,1000.0,35.1292,35.1292,35.116,35.116,1000.0
2005-09-30 11:20:00,53.22,53.25,53.19,53.19,1200.0,35.1028,35.1226,35.0831,35.0831,1200.0
2005-09-30 11:25:00,53.19,53.19,53.16,53.19,1300.0,35.0831,35.0831,35.0633,35.0831,1300.0
2005-09-30 11:30:00,53.19,53.24,53.19,53.21,3600.0,35.0831,35.116,35.0831,35.0963,3600.0
2005-09-30 11:35:00,53.18,53.2,53.18,53.19,1800.0,35.0765,35.0897,35.0765,35.0831,1800.0
2005-09-30 11:40:00,53.18,53.18,53.17,53.17,2800.0,35.0765,35.0765,35.0699,35.0699,2800.0
2005-09-30 11:45:00,53.18,53.19,53.16,53.17,2500.0,35.0765,35.0831,35.0633,35.0699,2500.0
2005-09-30 11:50:00,53.13,53.13,53.08,53.08,2400.0,35.0435,35.0435,35.0105,35.0105,2400.0
2005-09-30 11:55:00,53.08,53.1,53.05,53.05,5400.0,35.0105,35.0237,34.9907,34.9907,5400.0
2005-09-30 12:00:00,53.04,53.09,53.04,53.07,3600.0,34.9841,35.0171,34.9841,35.0039,3600.0
2005-09-30 12:05:00,53.09,53.09,53.08,53.08,700.0,35.0171,35.0171,35.0105,35.0105,700.0
2005-09-30 12:10:00,53.08,53.08,53.0,53.0,1300.0,35.0105,35.0105,34.9577,34.9577,1300.0
2005-09-30 12:15:00,52.99,53.0,52.97,53.0,2700.0,34.9511,34.9577,34.938,34.9577,2700.0
2005-09-30 12:20:00,53.01,53.01,52.99,53.01,800.0,34.9643,34.9643,34.9511,34.9643,800.0
2005-09-30 12:25:00,53.01,53.02,52.99,52.99,3400.0,34.9643,34.9709,34.9511,34.9511,3400.0
2005-09-30 12:30:00,52.98,53.04,52.98,53.03,4300.0,34.9445,34.9841,34.9445,34.9775,4300.0
2005-09-30 12:35:00,53.02,53.03,52.97,52.98,3800.0,34.9709,34.9775,34.938,34.9445,3800.0
2005-09-30 12:40:00,52.98,53.0,52.96,52.97,21800.0,34.9445,34.9577,34.9314,34.938,21800.0
2005-09-30 12:45:00,52.97,52.97,52.85,52.87,14500.0,34.938,34.938,34.8588,34.872,14500.0
2005-09-30 12:50:00,52.85,52.85,52.63,52.66,21800.0,34.8588,34.8588,34.7137,34.7335,21800.0
2005-09-30 12:55:00,52.65,52.7,52.65,52.66,1000.0,34.7269,34.7599,34.7269,34.7335,1000.0
2005-09-30 13:00:00,52.66,52.71,52.66,52.71,3400.0,34.7335,34.7665,34.7335,34.7665,3400.0
2005-09-30 13:05:00,52.71,52.78,52.71,52.75,1900.0,34.7665,34.8126,34.7665,34.7928,1900.0
2005-09-30 13:10:00,52.79,52.83,52.77,52.78,1400.0,34.8192,34.8456,34.806,34.8126,1400.0
2005-09-30 13:15:00,52.82,52.83,52.71,52.74,4400.0,34.839,34.8456,34.7665,34.7862,4400.0
2005-09-30 13:20:00,52.74,52.74,52.66,52.66,2900.0,34.7862,34.7862,34.7335,34.7335,2900.0
2005-09-30 13:25:00,52.69,52.69,52.69,52.69,100.0,34.7533,34.7533,34.7533,34.7533,100.0
2005-09-30 13:30:00,52.67,52.75,52.66,52.75,2900.0,34.7401,34.7928,34.7335,34.7928,2900.0
2005-09-30 13:35:00,52.72,52.75,52.72,52.74,2000.0,34.7731,34.7928,34.7731,34.7862,2000.0
2005-09-30 13:40:00,52.73,52.74,52.72,52.72,1700.0,34.7797,34.7862,34.7731,34.7731,1700.0
2005-09-30 13:45:00,52.72,52.74,52.72,52.72,1200.0,34.7731,34.7862,34.7731,34.7731,1200.0
2005-09-30 13:50:00,52.75,52.75,52.71,52.71,1100.0,34.7928,34.7928,34.7665,34.7665,1100.0
2005-09-30 13:55:00,52.71,52.74,52.7,52.74,2500.0,34.7665,34.7862,34.7599,34.7862,2500.0
2005-09-30 14:00:00,52.73,52.74,52.69,52.72,3900.0,34.7797,34.7862,34.7533,34.7731,3900.0
2005-09-30 14:05:00,52.73,52.8,52.7,52.76,22300.0,34.7797,34.8258,34.7599,34.7994,22300.0
2005-09-30 14:10:00,52.77,52.77,52.69,52.69,2400.0,34.806,34.806,34.7533,34.7533,2400.0
2005-09-30 14:15:00,52.72,52.73,52.66,52.67,3400.0,34.7731,34.7797,34.7335,34.7401,3400.0
2005-09-30 14:20:00,52.68,52.72,52.67,52.69,10800.0,34.7467,34.7731,34.7401,34.7533,10800.0
2005-09-30 14:25:00,52.7,52.7,52.66,52.68,3000.0,34.7599,34.7599,34.7335,34.7467,3000.0
2005-09-30 14:30:00,52.67,52.7,52.6,52.66,27800.0,34.7401,34.7599,34.6939,34.7335,27800.0
2005-09-30 14:35:00,52.66,52.71,52.66,52.71,9300.0,34.7335,34.7665,34.7335,34.7665,9300.0
2005-09-30 14:40:00,52.72,52.72,52.69,52.71,4700.0,34.7731,34.7731,34.7533,34.7665,4700.0
2005-09-30 14:45:00,52.72,52.76,52.71,52.76,5300.0,34.7731,34.7994,34.7665,34.7994,5300.0
2005-09-30 14:50:00,52.76,52.76,52.69,52.71,10800.0,34.7994,34.7994,34.7533,34.7665,10800.0
2005-09-30 14:55:00,52.71,52.76,52.7,52.76,6400.0,34.7665,34.7994,34.7599,34.7994,6400.0
2005-09-30 15:00:00,52.77,52.78,52.76,52.78,4300.0,34.806,34.8126,34.7994,34.8126,4300.0
2005-09-30 15:05:00,52.77,52.79,52.77,52.77,6300.0,34.806,34.8192,34.806,34.806,6300.0
2005-09-30 15:10:00,52.77,52.87,52.77,52.87,10300.0,34.806,34.872,34.806,34.872,10300.0
2005-09-30 15:15:00,52.86,52.88,52.85,52.86,11200.0,34.8654,34.8786,34.8588,34.8654,11200.0
2005-09-30 15:20:00,52.86,52.86,52.81,52.81,5000.0,34.8654,34.8654,34.8324,34.8324,5000.0
2005-09-30 15:25:00,52.82,52.82,52.79,52.79,10300.0,34.839,34.839,34.8192,34.8192,10300.0
2005-09-30 15:30:00,52.79,52.8,52.75,52.75,27300.0,34.8192,34.8258,34.7928,34.7928,27300.0
2005-09-30 15:35:00,52.75,52.76,52.63,52.63,7100.0,34.7928,34.7994,34.7137,34.7137,7100.0
2005-09-30 15:40:00,52.64,52.68,52.64,52.67,11800.0,34.7203,34.7467,34.7203,34.7401,11800.0
2005-09-30 15:45:00,52.67,52.7,52.65,52.7,7100.0,34.7401,34.7599,34.7269,34.7599,7100.0
2005-09-30 15:50:00,52.72,52.76,52.72,52.76,4800.0,34.7731,34.7994,34.7731,34.7994,4800.0
2005-09-30 15:55:00,52.76,52.8,52.76,52.8,17400.0,34.7994,34.8258,34.7994,34.8258,17400.0
2005-10-03 09:30:00,52.72,52.72,52.59,52.59,8000.0,34.7731,34.7731,34.6873,34.6873,8000.0
2005-10-03 09:35:00,52.6,52.6,52.59,52.6,2900.0,34.6939,34.6939,34.6873,34.6939,2900.0
2005-10-03 09:40:00,52.6,52.62,52.57,52.62,4000.0,34.6939,34.7071,34.6741,34.7071,4000.0
2005-10-03 09:45:00,52.77,53.05,52.71,53.05,9200.0,34.806,34.9907,34.7665,34.9907,9200.0
2005-10-03 09:50:00,53.03,53.08,52.91,53.05,12900.0,34.9775,35.0105,34.8984,34.9907,12900.0
2005-10-03 09:55:00,53.05,53.08,52.95,53.08,2400.0,34.9907,35.0105,34.9248,35.0105,2400.0
2005-10-03 10:00:00,53.05,53.05,52.95,53.01,7300.0,34.9907,34.9907,34.9248,34.9643,7300.0
2005-10-03 10:05:00,52.96,52.97,52.87,52.87,6300.0,34.9314,34.938,34.872,34.872,6300.0
2005-10-03 10:10:00,52.87,52.88,52.79,52.87,10500.0,34.872,34.8786,34.8192,34.872,10500.0
2005-10-03 10:15:00,52.86,52.87,52.8,52.84,3500.0,34.8654,34.872,34.8258,34.8522,3500.0
2005-10-03 10:20:00,52.86,52.88,52.86,52.87,2600.0,34.8654,34.8786,34.8654,34.872,2600.0
2005-10-03 10:25:00,52.86,52.86,52.84,52.84,1100.0,34.8654,34.8654,34.8522,34.8522,1100.0
2005-10-03 10:30:00,52.84,52.88,52.82,52.87,8900.0,34.8522,34.8786,34.839,34.872,8900.0
2005-10-03 10:35:00,52.88,52.91,52.88,52.91,3600.0,34.8786,34.8984,34.8786,34.8984,3600.0
2005-10-03 10:40:00,52.9,52.94,52.9,52.94,5000.0,34.8918,34.9182,34.8918,34.9182,5000.0
2005-10-03 10:45:00,52.94,52.98,52.93,52.98,4700.0,34.9182,34.9445,34.9116,34.9445,4700.0
2005-10-03 10:50:00,52.98,53.03,52.98,53.03,3700.0,34.9445,34.9775,34.9445,34.9775,3700.0
2005-10-03 10:55:00,53.03,53.03,52.93,52.93,4700.0,34.9775,34.9775,34.9116,34.9116,4700.0
2005-10-03 11:00:00,52.93,53.02,52.92,53.02,23600.0,34.9116,34.9709,34.905,34.9709,23600.0
2005-10-03 11:05:00,53.02,53.03,53.0,53.03,6400.0,34.9709,34.9775,34.9577,34.9775,6400.0
2005-10-03 11:10:00,53.02,53.02,53.01,53.01,1700.0,34.9709,34.9709,34.9643,34.9643,1700.0
2005-10-03 11:15:00,53.0,53.01,52.99,53.01,5200.0,34.9577,34.9643,34.9511,34.9643,5200.0
2005-10-03 11:20:00,53.01,53.06,53.01,53.06,3900.0,34.9643,34.9973,34.9643,34.9973,3900.0
2005-10-03 11:25:00,53.06,53.06,53.03,53.05,2600.0,34.9973,34.9973,34.9775,34.9907,2600.0
2005-10-03 11:30:00,53.05,53.09,53.01,53.09,8100.0,34.9907,35.0171,34.9643,35.0171,8100.0
2005-10-03 11:35:00,53.09,53.11,53.02,53.02,9200.0,35.0171,35.0303,34.9709,34.9709,9200.0
2005-10-03 11:40:00,53.02,53.05,53.01,53.05,3100.0,34.9709,34.9907,34.9643,34.9907,3100.0
2005-10-03 11:45:00,53.05,53.07,53.05,53.06,3200.0,34.9907,35.0039,34.9907,34.9973,3200.0
2005-10-03 11:50:00,53.07,53.09,53.04,53.07,7100.0,35.0039,35.0171,34.9841,35.0039,7100.0
2005-10-03 11:55:00,53.08,53.14,53.08,53.12,2600.0,35.0105,35.0501,35.0105,35.0369,2600.0
2005-10-03 12:00:00,53.14,53.23,53.14,53.23,6100.0,35.0501,35.1094,35.0501,35.1094,6100.0
2005-10-03 12:05:00,53.26,53.28,53.26,53.28,7100.0,35.1292,35.1424,35.1292,35.1424,7100.0
2005-10-03 12:10:00,53.29,53.3,53.28,53.28,7300.0,35.149,35.1556,35.1424,35.1424,7300.0
2005-10-03 12:15:00,53.28,53.28,53.24,53.24,2400.0,35.1424,35.1424,35.116,35.116,2400.0
2005-10-03 12:20:00,53.24,53.27,53.23,53.27,4200.0,35.116,35.1358,35.1094,35.1358,4200.0
2005-10-03 12:25:00,53.27,53.28,53.23,53.24,4500.0,35.1358,35.1424,35.1094,35.116,4500.0
2005-10-03 12:30:00,53.23,53.23,53.18,53.18,3900.0,35.1094,35.1094,35.0765,35.0765,3900.0
2005-10-03 12:35:00,53.18,53.21,53.11,53.11,2800.0,35.0765,35.0963,35.0303,35.0303,2800.0
2005-10-03 12:40:00,53.09,53.13,53.09,53.13,2800.0,35.0171,35.0435,35.0171,35.0435,2800.0
2005-10-03 12:45:00,53.12,53.17,53.12,53.17,1600.0,35.0369,35.0699,35.0369,35.0699,1600.0
2005-10-03 12:50:00,53.17,53.18,53.16,53.18,2000.0,35.0699,35.0765,35.0633,35.0765,2000.0
2005-10-03 12:55:00,53.19,53.19,53.14,53.17,4700.0,35.0831,35.0831,35.0501,35.0699,4700.0
2005-10-03 13:00:00,53.17,53.24,53.17,53.24,3100.0,35.0699,35.116,35.0699,35.116,3100.0
2005-10-03 13:05:00,53.24,53.27,53.23,53.27,5600.0,35.116,35.1358,35.1094,35.1358,5600.0
2005-10-03 13:10:00,53.29,53.32,53.29,53.32,1400.0,35.149,35.1688,35.149,35.1688,1400.0
2005-10-03 13:15:00,53.32,53.34,53.32,53.33,5100.0,35.1688,35.182,35.1688,35.1754,5100.0
2005-10-03 13:20:00,53.33,53.34,53.29,53.29,4100.0,35.1754,35.182,35.149,35.149,4100.0
2005-10-03 13:25:00,53.27,53.27,53.25,53.25,4500.0,35.1358,35.1358,35.1226,35.1226,4500.0
2005-10-03 13:30:00,53.26,53.28,53.25,53.28,8800.0,35.1292,35.1424,35.1226,35.1424,8800.0
2005-10-03 13:35:00,53.28,53.28,53.2,53.27,3500.0,35.1424,35.1424,35.0897,35.1358,3500.0
2005-10-03 13:40:00,53.27,53.33,53.27,53.33,4200.0,35.1358,35.1754,35.1358,35.1754,4200.0
2005-10-03 13:45:00,53.33,53.35,53.33,53.35,2400.0,35.1754,35.1886,35.1754,35.1886,2400.0
2005-10-03 13:50:00,53.35,53.41,53.35,53.41,3900.0,35.1886,35.2282,35.1886,35.2282,3900.0
2005-10-03 13:55:00,53.43,53.49,53.41,53.41,10600.0,35.2414,35.2809,35.2282,35.2282,10600.0
2005-10-03 14:00:00,53.41,53.42,53.32,53.33,6700.0,35.2282,35.2348,35.1688,35.1754,6700.0
2005-10-03 14:05:00,53.33,53.34,53.29,53.34,6700.0,35.1754,35.182,35.149,35.182,6700.0
2005-10-03 14:10:00,53.34,53.38,53.34,53.37,8800.0,35.182,35.2084,35.182,35.2018,8800.0
2005-10-03 14:15:00,53.38,53.39,53.36,53.37,13400.0,35.2084,35.215,35.1952,35.2018,13400.0
2005-10-03 14:20:00,53.37,53.38,53.25,53.29,14900.0,35.2018,35.2084,35.1226,35.149,14900.0
2005-10-03 14:25:00,53.29,53.37,53.28,53.37,6700.0,35.149,35.2018,35.1424,35.2018,6700.0
2005-10-03 14:30:00,53.38,53.39,53.32,53.32,4800.0,35.2084,35.215,35.1688,35.1688,4800.0
2005-10-03 14:35:00,53.31,53.32,53.3,53.31,3200.0,35.1622,35.1688,35.1556,35.1622,3200.0
2005-10-03 14:40:00,53.3,53.33,53.3,53.32,11900.0,35.1556,35.1754,35.1556,35.1688,11900.0
2005-10-03 14:45:00,53.31,53.35,53.31,53.35,3900.0,35.1622,35.1886,35.1622,35.1886,3900.0
2005-10-03 14:50:00,53.35,53.4,53.35,53.38,7200.0,35.1886,35.2216,35.1886,35.2084,7200.0
2005-10-03 14:55:00,53.37,53.38,53.29,53.29,9000.0,35.2018,35.2084,35.149,35.149,9000.0
2005-10-03 15:00:00,53.29,53.33,53.29,53.32,15200.0,35.149,35.1754,35.149,35.1688,15200.0
2005-10-03 15:05:00,53.33,53.44,53.33,53.43,29900.0,35.1754,35.248,35.1754,35.2414,29900.0
2005-10-03 15:10:00,53.44,53.46,53.35,53.46,54200.0,35.248,35.2611,35.1886,35.2611,54200.0
2005-10-03 15:15:00,53.46,53.55,53.46,53.55,7900.0,35.2611,35.3205,35.2611,35.3205,7900.0
2005-10-03 15:20:00,53.56,53.59,53.55,53.59,5800.0,35.3271,35.3469,35.3205,35.3469,5800.0
2005-10-03 15:25:00,53.59,53.6,53.55,53.57,14800.0,35.3469,35.3535,35.3205,35.3337,14800.0
2005-10-03 15:30:00,53.57,53.64,53.57,53.64,17600.0,35.3337,35.3799,35.3337,35.3799,17600.0
2005-10-03 15:35:00,53.64,53.73,53.63,53.71,19700.0,35.3799,35.4392,35.3733,35.426,19700.0
2005-10-03 15:40:00,53.71,53.71,53.69,53.7,9500.0,35.426,35.426,35.4128,35.4194,9500.0
2005-10-03 15:45:00,53.7,53.7,53.68,53.68,22100.0,35.4194,35.4194,35.4063,35.4063,22100.0
2005-10-03 15:50:00,53.66,53.67,53.62,53.62,5600.0,35.3931,35.3997,35.3667,35.3667,5600.0
2005-10-03 15:55:00,53.61,53.61,53.59,53.6,32900.0,35.3601,35.3601,35.3469,35.3535,32900.0
2005-10-04 09:30:00,53.65,53.65,53.59,53.6,10900.0,35.3865,35.3865,35.3469,35.3535,10900.0
2005-10-04 09:35:00,53.55,53.65,53.51,53.64,7100.0,35.3205,35.3865,35.2941,35.3799,7100.0
2005-10-04 09:40:00,53.63,53.63,53.56,53.58,4900.0,35.3733,35.3733,35.3271,35.3403,4900.0
2005-10-04 09:45:00,53.57,53.6,53.57,53.6,4800.0,35.3337,35.3535,35.3337,35.3535,4800.0
2005-10-04 09:50:00,53.59,53.61,53.57,53.59,5200.0,35.3469,35.3601,35.3337,35.3469,5200.0
2005-10-04 09:55:00,53.57,53.58,53.55,53.56,7400.0,35.3337,35.3403,35.3205,35.3271,7400.0
2005-10-04 10:00:00,53.55,53.62,53.55,53.57,4600.0,35.3205,35.3667,35.3205,35.3337,4600.0
2005-10-04 10:05:00,53.58,53.6,53.55,53.6,18200.0,35.3403,35.3535,35.3205,35.3535,18200.0
2005-10-04 10:10:00,53.58,53.61,53.55,53.56,13300.0,35.3403,35.3601,35.3205,35.3271,13300.0
2005-10-04 10:15:00,53.58,53.6,53.56,53.58,13300.0,35.3403,35.3535,35.3271,35.3403,13300.0
2005-10-04 10:20:00,53.58,53.8,53.58,53.71,15700.0,35.3403,35.4854,35.3403,35.426,15700.0
2005-10-04 10:25:00,53.75,53.78,53.72,53.72,20900.0,35.4524,35.4722,35.4326,35.4326,20900.0
2005-10-04 10:30:00,53.71,53.71,53.63,53.64,8200.0,35.426,35.426,35.3733,35.3799,8200.0
2005-10-04 10:35:00,53.61,53.63,53.58,53.63,2700.0,35.3601,35.3733,35.3403,35.3733,2700.0
2005-10-04 10:40:00,53.64,53.69,53.64,53.69,3400.0,35.3799,35.4128,35.3799,35.4128,3400.0
2005-10-04 10:45:00,53.69,53.73,53.69,53.71,7100.0,35.4128,35.4392,35.4128,35.426,7100.0
2005-10-04 10:50:00,53.71,53.71,53.65,53.65,9600.0,35.426,35.426,35.3865,35.3865,9600.0
2005-10-04 10:55:00,53.65,53.69,53.65,53.69,4400.0,35.3865,35.4128,35.3865,35.4128,4400.0
2005-10-04 11:00:00,53.69,53.7,53.68,53.68,6700.0,35.4128,35.4194,35.4063,35.4063,6700.0
2005-10-04 11:05:00,53.67,53.68,53.61,53.61,5400.0,35.3997,35.4063,35.3601,35.3601,5400.0
2005-10-04 11:10:00,53.61,53.61,53.59,53.59,5500.0,35.3601,35.3601,35.3469,35.3469,5500.0
2005-10-04 11:15:00,53.57,53.59,53.54,53.56,2100.0,35.3337,35.3469,35.3139,35.3271,2100.0
2005-10-04 11:20:00,53.56,53.61,53.56,53.61,3100.0,35.3271,35.3601,35.3271,35.3601,3100.0
2005-10-04 11:25:00,53.61,53.67,53.61,53.65,1400.0,35.3601,35.3997,35.3601,35.3865,1400.0
2005-10-04 11:30:00,53.7,53.73,53.7,53.7,3600.0,35.4194,35.4392,35.4194,35.4194,3600.0
2005-10-04 11:35:00,53.7,53.74,53.7,53.74,4800.0,35.4194,35.4458,35.4194,35.4458,4800.0
2005-10-04 11:40:00,53.74,53.74,53.73,53.74,6200.0,35.4458,35.4458,35.4392,35.4458,6200.0
2005-10-04 11:45:00,53.74,53.84,53.74,53.83,17000.0,35.4458,35.5118,35.4458,35.5052,17000.0
2005-10-04 11:50:00,53.85,53.86,53.8,53.8,1700.0,35.5184,35.525,35.4854,35.4854,1700.0
2005-10-04 11:55:00,53.78,53.86,53.78,53.82,4400.0,35.4722,35.525,35.4722,35.4986,4400.0
2005-10-04 12:00:00,53.85,53.85,53.81,53.82,3300.0,35.5184,35.5184,35.492,35.4986,3300.0
2005-10-04 12:05:00,53.82,53.82,53.8,53.8,1200.0,35.4986,35.4986,35.4854,35.4854,1200.0
2005-10-04 12:10:00,53.8,53.83,53.8,53.82,2900.0,35.4854,35.5052,35.4854,35.4986,2900.0
2005-10-04 12:15:00,53.82,53.82,53.8,53.8,2700.0,35.4986,35.4986,35.4854,35.4854,2700.0
2005-10-04 12:20:00,53.79,53.79,53.74,53.74,2500.0,35.4788,35.4788,35.4458,35.4458,2500.0
2005-10-04 12:25:00,53.74,53.77,53.74,53.77,9100.0,35.4458,35.4656,35.4458,35.4656,9100.0
2005-10-04 12:30:00,53.77,53.78,53.76,53.77,1100.0,35.4656,35.4722,35.459,35.4656,1100.0
2005-10-04 12:35:00,53.72,53.74,53.72,53.74,2500.0,35.4326,35.4458,35.4326,35.4458,2500.0
2005-10-04 12:40:00,53.75,53.78,53.75,53.75,2400.0,35.4524,35.4722,35.4524,35.4524,2400.0
2005-10-04 12:45:00,53.78,53.78,53.78,53.78,200.0,35.4722,35.4722,35.4722,35.4722,200.0
2005-10-04 12:50:00,53.75,53.77,53.74,53.74,1600.0,35.4524,35.4656,35.4458,35.4458,1600.0
2005-10-04 12:55:00,53.76,53.8,53.76,53.8,7700.0,35.459,35.4854,35.459,35.4854,7700.0
2005-10-04 13:00:00,53.8,53.84,53.8,53.82,1300.0,35.4854,35.5118,35.4854,35.4986,1300.0
2005-10-04 13:05:00,53.82,53.83,53.76,53.79,4000.0,35.4986,35.5052,35.459,35.4788,4000.0
2005-10-04 13:10:00,53.78,53.78,53.72,53.72,2900.0,35.4722,35.4722,35.4326,35.4326,2900.0
2005-10-04 13:15:00,53.73,53.77,53.72,53.76,2100.0,35.4392,35.4656,35.4326,35.459,2100.0
2005-10-04 13:20:00,53.75,53.76,53.74,53.76,3000.0,35.4524,35.459,35.4458,35.459,3000.0
2005-10-04 13:25:00,53.76,53.76,53.74,53.74,1500.0,35.459,35.459,35.4458,35.4458,1500.0
2005-10-04 13:30:00,53.74,53.74,53.73,53.74,3800.0,35.4458,35.4458,35.4392,35.4458,3800.0
2005-10-04 13:35:00,53.73,53.76,53.73,53.75,5600.0,35.4392,35.459,35.4392,35.4524,5600.0
2005-10-04 13:40:00,53.76,53.76,53.73,53.75,1700.0,35.459,35.459,35.4392,35.4524,1700.0
2005-10-04 13:45:00,53.75,53.76,53.7,53.71,6800.0,35.4524,35.459,35.4194,35.426,6800.0
2005-10-04 13:50:00,53.7,53.71,53.65,53.66,3500.0,35.4194,35.426,35.3865,35.3931,3500.0
2005-10-04 13:55:00,53.66,53.74,53.66,53.74,4900.0,35.3931,35.4458,35.3931,35.4458,4900.0
2005-10-04 14:00:00,53.72,53.72,53.67,53.71,3800.0,35.4326,35.4326,35.3997,35.426,3800.0
2005-10-04 14:05:00,53.72,53.73,53.7,53.7,2000.0,35.4326,35.4392,35.4194,35.4194,2000.0
2005-10-04 14:10:00,53.71,53.74,53.71,53.74,2200.0,35.426,35.4458,35.426,35.4458,2200.0
2005-10-04 14:15:00,53.74,53.79,53.73,53.75,4900.0,35.4458,35.4788,35.4392,35.4524,4900.0
2005-10-04 14:20:00,53.74,53.74,53.72,53.72,3600.0,35.4458,35.4458,35.4326,35.4326,3600.0
2005-10-04 14:25:00,53.73,53.73,53.7,53.7,10100.0,35.4392,35.4392,35.4194,35.4194,10100.0
2005-10-04 14:30:00,53.7,53.7,53.66,53.67,11200.0,35.4194,35.4194,35.3931,35.3997,11200.0
2005-10-04 14:35:00,53.67,53.68,53.6,53.67,12800.0,35.3997,35.4063,35.3535,35.3997,12800.0
2005-10-04 14:40:00,53.68,53.7,53.64,53.66,8200.0,35.4063,35.4194,35.3799,35.3931,8200.0
2005-10-04 14:45:00,53.65,53.67,53.65,53.66,4500.0,35.3865,35.3997,35.3865,35.3931,4500.0
2005-10-04 14:50:00,53.67,53.72,53.67,53.67,21200.0,35.3997,35.4326,35.3997,35.3997,21200.0
2005-10-04 14:55:00,53.65,53.65,53.5,53.5,11900.0,35.3865,35.3865,35.2875,35.2875,11900.0
2005-10-04 15:00:00,53.47,53.48,53.38,53.41,16300.0,35.2677,35.2743,35.2084,35.2282,16300.0
2005-10-04 15:05:00,53.41,53.43,53.37,53.42,7100.0,35.2282,35.2414,35.2018,35.2348,7100.0
2005-10-04 15:10:00,53.43,53.43,53.32,53.34,14400.0,35.2414,35.2414,35.1688,35.182,14400.0
2005-10-04 15:15:00,53.31,53.35,53.18,53.2,11300.0,35.1622,35.1886,35.0765,35.0897,11300.0
2005-10-04 15:20:00,53.19,53.22,53.19,53.19,9300.0,35.0831,35.1028,35.0831,35.0831,9300.0
2005-10-04 15:25:00,53.19,53.29,53.18,53.29,9300.0,35.0831,35.149,35.0765,35.149,9300.0
2005-10-04 15:30:00,53.28,53.28,53.25,53.26,18000.0,35.1424,35.1424,35.1226,35.1292,18000.0
2005-10-04 15:35:00,53.26,53.28,53.21,53.26,20800.0,35.1292,35.1424,35.0963,35.1292,20800.0
2005-10-04 15:40:00,53.26,53.33,53.25,53.26,23800.0,35.1292,35.1754,35.1226,35.1292,23800.0
2005-10-04 15:45:00,53.26,53.28,53.26,53.27,4400.0,35.1292,35.1424,35.1292,35.1358,4400.0
2005-10-04 15:50:00,53.28,53.29,53.21,53.23,30500.0,35.1424,35.149,35.0963,35.1094,30500.0
2005-10-04 15:55:00,53.21,53.24,53.15,53.24,23700.0,35.0963,35.116,35.0567,35.116,23700.0
2005-10-05 09:30:00,53.15,53.15,53.12,53.13,8100.0,35.0567,35.0567,35.0369,35.0435,8100.0
2005-10-05 09:35:00,53.12,53.13,53.03,53.06,6400.0,35.0369,35.0435,34.9775,34.9973,6400.0
2005-10-05 09:40:00,53.06,53.06,52.92,52.92,15200.0,34.9973,34.9973,34.905,34.905,15200.0
2005-10-05 09:45:00,52.91,52.98,52.83,52.98,8600.0,34.8984,34.9445,34.8456,34.9445,8600.0
2005-10-05 09:50:00,52.98,52.98,52.76,52.9,11600.0,34.9445,34.9445,34.7994,34.8918,11600.0
2005-10-05 09:55:00,52.89,52.9,52.76,52.8,6700.0,34.8852,34.8918,34.7994,34.8258,6700.0
2005-10-05 10:00:00,52.78,52.78,52.68,52.68,7900.0,34.8126,34.8126,34.7467,34.7467,7900.0
2005-10-05 10:05:00,52.68,52.68,52.6,52.6,6200.0,34.7467,34.7467,34.6939,34.6939,6200.0
2005-10-05 10:10:00,52.6,52.61,52.6,52.6,2500.0,34.6939,34.7005,34.6939,34.6939,2500.0
2005-10-05 10:15:00,52.6,52.6,52.48,52.54,14500.0,34.6939,34.6939,34.6148,34.6543,14500.0
2005-10-05 10:20:00,52.52,52.58,52.51,52.57,10500.0,34.6411,34.6807,34.6345,34.6741,10500.0
2005-10-05 10:25:00,52.55,52.6,52.55,52.59,13700.0,34.6609,34.6939,34.6609,34.6873,13700.0
2005-10-05 10:30:00,52.6,52.71,52.59,52.71,29300.0,34.6939,34.7665,34.6873,34.7665,29300.0
2005-10-05 10:35:00,52.7,52.77,52.7,52.77,14800.0,34.7599,34.806,34.7599,34.806,14800.0
2005-10-05 10:40:00,52.77,52.85,52.77,52.82,9400.0,34.806,34.8588,34.806,34.839,9400.0
2005-10-05 10:45:00,52.8,52.85,52.79,52.85,17900.0,34.8258,34.8588,34.8192,34.8588,17900.0
2005-10-05 10:50:00,52.85,52.85,52.81,52.81,6200.0,34.8588,34.8588,34.8324,34.8324,6200.0
2005-10-05 10:55:00,52.83,52.85,52.8,52.81,20500.0,34.8456,34.8588,34.8258,34.8324,20500.0
2005-10-05 11:00:00,52.79,52.79,52.75,52.75,6400.0,34.8192,34.8192,34.7928,34.7928,6400.0
2005-10-05 11:05:00,52.74,52.78,52.67,52.78,11200.0,34.7862,34.8126,34.7401,34.8126,11200.0
2005-10-05 11:10:00,52.78,52.78,52.76,52.76,4200.0,34.8126,34.8126,34.7994,34.7994,4200.0
2005-10-05 11:15:00,52.76,52.78,52.76,52.78,5000.0,34.7994,34.8126,34.7994,34.8126,5000.0
2005-10-05 11:20:00,52.76,52.77,52.74,52.74,5000.0,34.7994,34.806,34.7862,34.7862,5000.0
2005-10-05 11:25:00,52.73,52.73,52.6,52.61,5800.0,34.7797,34.7797,34.6939,34.7005,5800.0
2005-10-05 11:30:00,52.6,52.61,52.57,52.61,10800.0,34.6939,34.7005,34.6741,34.7005,10800.0
2005-10-05 11:35:00,52.6,52.61,52.58,52.59,6900.0,34.6939,34.7005,34.6807,34.6873,6900.0
2005-10-05 11:40:00,52.59,52.62,52.58,52.61,14600.0,34.6873,34.7071,34.6807,34.7005,14600.0
2005-10-05 11:45:00,52.62,52.66,52.59,52.61,32000.0,34.7071,34.7335,34.6873,34.7005,32000.0
2005-10-05 11:50:00,52.62,52.68,52.57,52.66,20200.0,34.7071,34.7467,34.6741,34.7335,20200.0
2005-10-05 11:55:00,52.66,52.67,52.55,52.57,3100.0,34.7335,34.7401,34.6609,34.6741,3100.0
2005-10-05 12:00:00,52.57,52.58,52.49,52.49,6600.0,34.6741,34.6807,34.6214,34.6214,6600.0
2005-10-05 12:05:00,52.49,52.49,52.47,52.49,2100.0,34.6214,34.6214,34.6082,34.6214,2100.0
2005-10-05 12:10:00,52.49,52.5,52.46,52.48,6100.0,34.6214,34.6279,34.6016,34.6148,6100.0
2005-10-05 12:15:00,52.48,52.49,52.47,52.49,3000.0,34.6148,34.6214,34.6082,34.6214,3000.0
2005-10-05 12:20:00,52.48,52.48,52.4,52.41,5800.0,34.6148,34.6148,34.562,34.5686,5800.0
2005-10-05 12:25:00,52.41,52.41,52.35,52.36,5700.0,34.5686,34.5686,34.529,34.5356,5700.0
2005-10-05 12:30:00,52.31,52.33,52.31,52.33,3100.0,34.5026,34.5158,34.5026,34.5158,3100.0
2005-10-05 12:35:00,52.32,52.34,52.3,52.3,10400.0,34.5092,34.5224,34.496,34.496,10400.0
2005-10-05 12:40:00,52.31,52.34,52.31,52.31,4600.0,34.5026,34.5224,34.5026,34.5026,4600.0
2005-10-05 12:45:00,52.31,52.38,52.31,52.38,10800.0,34.5026,34.5488,34.5026,34.5488,10800.0
2005-10-05 12:50:00,52.39,52.45,52.38,52.42,7800.0,34.5554,34.595,34.5488,34.5752,7800.0
2005-10-05 12:55:00,52.41,52.46,52.41,52.46,13600.0,34.5686,34.6016,34.5686,34.6016,13600.0
2005-10-05 13:00:00,52.46,52.56,52.46,52.56,13600.0,34.6016,34.6675,34.6016,34.6675,13600.0
2005-10-05 13:05:00,52.56,52.59,52.55,52.59,15500.0,34.6675,34.6873,34.6609,34.6873,15500.0
2005-10-05 13:10:00,52.62,52.62,52.6,52.62,2800.0,34.7071,34.7071,34.6939,34.7071,2800.0
2005-10-05 13:15:00,52.61,52.72,52.61,52.71,6700.0,34.7005,34.7731,34.7005,34.7665,6700.0
2005-10-05 13:20:00,52.72,52.85,52.72,52.85,7500.0,34.7731,34.8588,34.7731,34.8588,7500.0
2005-10-05 13:25:00,52.85,52.85,52.82,52.82,9600.0,34.8588,34.8588,34.839,34.839,9600.0
2005-10-05 13:30:00,52.84,52.9,52.83,52.84,20200.0,34.8522,34.8918,34.8456,34.8522,20200.0
2005-10-05 13:35:00,52.81,52.84,52.81,52.82,6300.0,34.8324,34.8522,34.8324,34.839,6300.0
2005-10-05 13:40:00,52.81,52.82,52.7,52.7,3800.0,34.8324,34.839,34.7599,34.7599,3800.0
2005-10-05 13:45:00,52.7,52.75,52.69,52.75,9100.0,34.7599,34.7928,34.7533,34.7928,9100.0
2005-10-05 13:50:00,52.74,52.75,52.7,52.74,6300.0,34.7862,34.7928,34.7599,34.7862,6300.0
2005-10-05 13:55:00,52.73,52.77,52.71,52.77,7000.0,34.7797,34.806,34.7665,34.806,7000.0
2005-10-05 14:00:00,52.76,52.76,52.72,52.73,5300.0,34.7994,34.7994,34.7731,34.7797,5300.0
2005-10-05 14:05:00,52.72,52.73,52.69,52.72,3600.0,34.7731,34.7797,34.7533,34.7731,3600.0
2005-10-05 14:10:00,52.73,52.76,52.72,52.75,4500.0,34.7797,34.7994,34.7731,34.7928,4500.0
2005-10-05 14:15:00,52.78,52.83,52.77,52.78,8900.0,34.8126,34.8456,34.806,34.8126,8900.0
2005-10-05 14:20:00,52.78,52.88,52.78,52.85,9200.0,34.8126,34.8786,34.8126,34.8588,9200.0
2005-10-05 14:25:00,52.85,52.86,52.81,52.81,9500.0,34.8588,34.8654,34.8324,34.8324,9500.0
2005-10-05 14:30:00,52.81,52.83,52.77,52.78,9300.0,34.8324,34.8456,34.806,34.8126,9300.0
2005-10-05 14:35:00,52.76,52.76,52.66,52.66,5200.0,34.7994,34.7994,34.7335,34.7335,5200.0
2005-10-05 14:40:00,52.67,52.69,52.67,52.68,4500.0,34.7401,34.7533,34.7401,34.7467,4500.0
2005-10-05 14:45:00,52.68,52.69,52.61,52.62,9600.0,34.7467,34.7533,34.7005,34.7071,9600.0
2005-10-05 14:50:00,52.62,52.72,52.62,52.66,13200.0,34.7071,34.7731,34.7071,34.7335,13200.0
2005-10-05 14:55:00,52.62,52.64,52.55,52.57,6000.0,34.7071,34.7203,34.6609,34.6741,6000.0
2005-10-05 15:00:00,52.57,52.57,52.48,52.52,5200.0,34.6741,34.6741,34.6148,34.6411,5200.0
2005-10-05 15:05:00,52.51,52.57,52.49,52.56,5600.0,34.6345,34.6741,34.6214,34.6675,5600.0
2005-10-05 15:10:00,52.54,52.59,52.53,52.54,3700.0,34.6543,34.6873,34.6477,34.6543,3700.0
2005-10-05 15:15:00,52.52,52.52,52.46,52.46,5800.0,34.6411,34.6411,34.6016,34.6016,5800.0
2005-10-05 15:20:00,52.4,52.4,52.3,52.31,6100.0,34.562,34.562,34.496,34.5026,6100.0
2005-10-05 15:25:00,52.3,52.33,52.27,52.32,10000.0,34.496,34.5158,34.4762,34.5092,10000.0
2005-10-05 15:30:00,52.31,52.32,52.27,52.28,9100.0,34.5026,34.5092,34.4762,34.4828,9100.0
2005-10-05 15:35:00,52.27,52.27,52.15,52.15,11500.0,34.4762,34.4762,34.3971,34.3971,11500.0
2005-10-05 15:40:00,52.16,52.2,52.14,52.15,14300.0,34.4037,34.4301,34.3905,34.3971,14300.0
2005-10-05 15:45:00,52.14,52.14,52.0,52.01,13500.0,34.3905,34.3905,34.2982,34.3048,13500.0
2005-10-05 15:50:00,52.0,52.02,51.97,52.01,10400.0,34.2982,34.3114,34.2784,34.3048,10400.0
2005-10-05 15:55:00,52.01,52.03,51.98,51.98,26700.0,34.3048,34.3179,34.285,34.285,26700.0
2005-10-06 09:30:00,52.0,52.01,51.72,51.75,10700.0,34.2982,34.3048,34.1135,34.1333,10700.0
2005-10-06 09:35:00,51.75,51.9,51.75,51.9,3600.0,34.1333,34.2322,34.1333,34.2322,3600.0
2005-10-06 09:40:00,51.92,52.05,51.91,52.04,4000.0,34.2454,34.3311,34.2388,34.3245,4000.0
2005-10-06 09:45:00,52.04,52.04,51.92,51.92,5200.0,34.3245,34.3245,34.2454,34.2454,5200.0
2005-10-06 09:50:00,51.87,51.95,51.82,51.95,14200.0,34.2124,34.2652,34.1794,34.2652,14200.0
2005-10-06 09:55:00,51.95,52.18,51.94,52.18,11600.0,34.2652,34.4169,34.2586,34.4169,11600.0
2005-10-06 10:00:00,52.19,52.22,52.15,52.16,9100.0,34.4235,34.4433,34.3971,34.4037,9100.0
2005-10-06 10:05:00,52.16,52.16,52.05,52.05,4400.0,34.4037,34.4037,34.3311,34.3311,4400.0
2005-10-06 10:10:00,51.99,52.16,51.99,52.12,9500.0,34.2916,34.4037,34.2916,34.3773,9500.0
2005-10-06 10:15:00,52.13,52.13,52.05,52.05,4100.0,34.3839,34.3839,34.3311,34.3311,4100.0
2005-10-06 10:20:00,52.06,52.06,52.0,52.03,6500.0,34.3377,34.3377,34.2982,34.3179,6500.0
2005-10-06 10:25:00,52.02,52.1,52.02,52.07,3600.0,34.3114,34.3641,34.3114,34.3443,3600.0
2005-10-06 10:30:00,52.12,52.13,52.05,52.05,9800.0,34.3773,34.3839,34.3311,34.3311,9800.0
2005-10-06 10:35:00,52.04,52.07,51.97,52.0,6400.0,34.3245,34.3443,34.2784,34.2982,6400.0
2005-10-06 10:40:00,52.01,52.08,52.0,52.08,5300.0,34.3048,34.3509,34.2982,34.3509,5300.0
2005-10-06 10:45:00,52.07,52.19,52.07,52.18,6800.0,34.3443,34.4235,34.3443,34.4169,6800.0
2005-10-06 10:50:00,52.19,52.21,52.15,52.15,3400.0,34.4235,34.4367,34.3971,34.3971,3400.0
2005-10-06 10:55:00,52.18,52.18,52.17,52.18,2400.0,34.4169,34.4169,34.4103,34.4169,2400.0
2005-10-06 11:00:00,52.19,52.19,52.12,52.12,2800.0,34.4235,34.4235,34.3773,34.3773,2800.0
2005-10-06 11:05:00,52.12,52.2,52.12,52.19,2300.0,34.3773,34.4301,34.3773,34.4235,2300.0
2005-10-06 11:10:00,52.2,52.25,52.2,52.25,5900.0,34.4301,34.4631,34.4301,34.4631,5900.0
2005-10-06 11:15:00,52.25,52.37,52.25,52.34,4100.0,34.4631,34.5422,34.4631,34.5224,4100.0
2005-10-06 11:20:00,52.35,52.37,52.29,52.29,2000.0,34.529,34.5422,34.4894,34.4894,2000.0
2005-10-06 11:25:00,52.31,52.33,52.25,52.25,1800.0,34.5026,34.5158,34.4631,34.4631,1800.0
2005-10-06 11:30:00,52.24,52.25,52.2,52.24,71000.0,34.4565,34.4631,34.4301,34.4565,71000.0
2005-10-06 11:35:00,52.24,52.25,52.23,52.24,2300.0,34.4565,34.4631,34.4499,34.4565,2300.0
2005-10-06 11:40:00,52.25,52.28,52.18,52.18,5300.0,34.4631,34.4828,34.4169,34.4169,5300.0
2005-10-06 11:45:00,52.17,52.18,52.14,52.14,1700.0,34.4103,34.4169,34.3905,34.3905,1700.0
2005-10-06 11:50:00,52.15,52.16,52.14,52.14,1500.0,34.3971,34.4037,34.3905,34.3905,1500.0
2005-10-06 11:55:00,52.13,52.16,52.11,52.16,8400.0,34.3839,34.4037,34.3707,34.4037,8400.0
2005-10-06 12:00:00,52.15,52.17,52.15,52.17,2000.0,34.3971,34.4103,34.3971,34.4103,2000.0
2005-10-06 12:05:00,52.18,52.22,52.18,52.22,16400.0,34.4169,34.4433,34.4169,34.4433,16400.0
2005-10-06 12:10:00,52.24,52.25,52.23,52.25,2500.0,34.4565,34.4631,34.4499,34.4631,2500.0
2005-10-06 12:15:00,52.25,52.26,52.21,52.21,22300.0,34.4631,34.4697,34.4367,34.4367,22300.0
2005-10-06 12:20:00,52.19,52.22,52.19,52.21,1100.0,34.4235,34.4433,34.4235,34.4367,1100.0
2005-10-06 12:25:00,52.21,52.21,52.09,52.09,6900.0,34.4367,34.4367,34.3575,34.3575,6900.0
2005-10-06 12:30:00,52.04,52.12,52.03,52.12,7400.0,34.3245,34.3773,34.3179,34.3773,7400.0
2005-10-06 12:35:00,52.11,52.16,52.11,52.16,2400.0,34.3707,34.4037,34.3707,34.4037,2400.0
2005-10-06 12:40:00,52.18,52.18,52.15,52.16,5000.0,34.4169,34.4169,34.3971,34.4037,5000.0
2005-10-06 12:45:00,52.16,52.24,52.16,52.24,3800.0,34.4037,34.4565,34.4037,34.4565,3800.0
2005-10-06 12:50:00,52.24,52.24,52.22,52.23,2000.0,34.4565,34.4565,34.4433,34.4499,2000.0
2005-10-06 12:55:00,52.23,52.25,52.23,52.24,3300.0,34.4499,34.4631,34.4499,34.4565,3300.0
2005-10-06 13:00:00,52.25,52.31,52.24,52.29,6700.0,34.4631,34.5026,34.4565,34.4894,6700.0
2005-10-06 13:05:00,52.28,52.29,52.21,52.21,6700.0,34.4828,34.4894,34.4367,34.4367,6700.0
2005-10-06 13:10:00,52.19,52.27,52.19,52.27,8300.0,34.4235,34.4762,34.4235,34.4762,8300.0
2005-10-06 13:15:00,52.27,52.27,52.18,52.18,1300.0,34.4762,34.4762,34.4169,34.4169,1300.0
2005-10-06 13:20:00,52.21,52.24,52.2,52.23,5100.0,34.4367,34.4565,34.4301,34.4499,5100.0
2005-10-06 13:25:00,52.23,52.37,52.22,52.33,20700.0,34.4499,34.5422,34.4433,34.5158,20700.0
2005-10-06 13:30:00,52.33,52.34,52.26,52.27,4600.0,34.5158,34.5224,34.4697,34.4762,4600.0
2005-10-06 13:35:00,52.28,52.28,52.26,52.26,1300.0,34.4828,34.4828,34.4697,34.4697,1300.0
2005-10-06 13:40:00,52.27,52.34,52.27,52.34,3200.0,34.4762,34.5224,34.4762,34.5224,3200.0
2005-10-06 13:45:00,52.31,52.31,52.26,52.27,2000.0,34.5026,34.5026,34.4697,34.4762,2000.0
2005-10-06 13:50:00,52.26,52.26,52.15,52.16,8600.0,34.4697,34.4697,34.3971,34.4037,8600.0
2005-10-06 13:55:00,52.14,52.16,52.01,52.03,13200.0,34.3905,34.4037,34.3048,34.3179,13200.0
2005-10-06 14:00:00,52.04,52.07,52.02,52.02,32000.0,34.3245,34.3443,34.3114,34.3114,32000.0
2005-10-06 14:05:00,52.03,52.1,52.02,52.07,7500.0,34.3179,34.3641,34.3114,34.3443,7500.0
2005-10-06 14:10:00,52.07,52.1,52.01,52.1,9500.0,34.3443,34.3641,34.3048,34.3641,9500.0
2005-10-06 14:15:00,52.1,52.13,52.1,52.13,10300.0,34.3641,34.3839,34.3641,34.3839,10300.0
2005-10-06 14:20:00,52.1,52.1,51.93,52.0,20900.0,34.3641,34.3641,34.252,34.2982,20900.0
2005-10-06 14:25:00,52.0,52.07,52.0,52.07,3000.0,34.2982,34.3443,34.2982,34.3443,3000.0
2005-10-06 14:30:00,52.07,52.11,52.06,52.06,15900.0,34.3443,34.3707,34.3377,34.3377,15900.0
2005-10-06 14:35:00,52.05,52.06,51.97,51.97,8800.0,34.3311,34.3377,34.2784,34.2784,8800.0
2005-10-06 14:40:00,51.94,51.96,51.93,51.95,4500.0,34.2586,34.2718,34.252,34.2652,4500.0
2005-10-06 14:45:00,51.95,51.99,51.95,51.98,8600.0,34.2652,34.2916,34.2652,34.285,8600.0
2005-10-06 14:50:00,51.97,51.97,51.71,51.79,14000.0,34.2784,34.2784,34.1069,34.1596,14000.0
2005-10-06 14:55:00,51.79,51.87,51.79,51.87,5100.0,34.1596,34.2124,34.1596,34.2124,5100.0
2005-10-06 15:00:00,51.88,51.89,51.85,51.85,8000.0,34.219,34.2256,34.1992,34.1992,8000.0
2005-10-06 15:05:00,51.85,51.85,51.75,51.75,6500.0,34.1992,34.1992,34.1333,34.1333,6500.0
2005-10-06 15:10:00,51.75,51.84,51.75,51.84,10400.0,34.1333,34.1926,34.1333,34.1926,10400.0
2005-10-06 15:15:00,51.84,51.85,51.79,51.79,4600.0,34.1926,34.1992,34.1596,34.1596,4600.0
2005-10-06 15:20:00,51.79,51.79,51.74,51.74,5600.0,34.1596,34.1596,34.1267,34.1267,5600.0
2005-10-06 15:25:00,51.71,51.71,51.51,51.53,11200.0,34.1069,34.1069,33.975,33.9882,11200.0
2005-10-06 15:30:00,51.52,51.52,51.47,51.47,11400.0,33.9816,33.9816,33.9486,33.9486,11400.0
2005-10-06 15:35:00,51.47,51.47,51.34,51.39,21000.0,33.9486,33.9486,33.8628,33.8958,21000.0
2005-10-06 15:40:00,51.38,51.44,51.38,51.44,10200.0,33.8892,33.9288,33.8892,33.9288,10200.0
2005-10-06 15:45:00,51.42,51.65,51.41,51.65,36900.0,33.9156,34.0673,33.909,34.0673,36900.0
2005-10-06 15:50:00,51.65,51.7,51.58,51.68,12800.0,34.0673,34.1003,34.0211,34.0871,12800.0
2005-10-06 15:55:00,51.69,51.72,51.67,51.72,33600.0,34.0937,34.1135,34.0805,34.1135,33600.0
2005-10-07 09:30:00,51.9,51.9,51.9,51.9,5600.0,34.2322,34.2322,34.2322,34.2322,5600.0
2005-10-07 09:35:00,51.86,51.86,51.78,51.85,18800.0,34.2058,34.2058,34.1531,34.1992,18800.0
2005-10-07 09:40:00,51.81,51.9,51.81,51.88,7500.0,34.1728,34.2322,34.1728,34.219,7500.0
2005-10-07 09:45:00,51.88,51.99,51.88,51.9,8700.0,34.219,34.2916,34.219,34.2322,8700.0
2005-10-07 09:50:00,51.89,51.89,51.76,51.79,12100.0,34.2256,34.2256,34.1399,34.1596,12100.0
2005-10-07 09:55:00,51.8,51.99,51.8,51.99,16700.0,34.1662,34.2916,34.1662,34.2916,16700.0
2005-10-07 10:00:00,51.99,51.99,51.88,51.93,9400.0,34.2916,34.2916,34.219,34.252,9400.0
2005-10-07 10:05:00,51.93,51.94,51.8,51.82,12600.0,34.252,34.2586,34.1662,34.1794,12600.0
2005-10-07 10:10:00,51.81,51.85,51.8,51.81,19600.0,34.1728,34.1992,34.1662,34.1728,19600.0
2005-10-07 10:15:00,51.79,51.83,51.76,51.78,4100.0,34.1596,34.186,34.1399,34.1531,4100.0
2005-10-07 10:20:00,51.76,51.76,51.65,51.75,10100.0,34.1399,34.1399,34.0673,34.1333,10100.0
2005-10-07 10:25:00,51.8,51.89,51.8,51.85,4000.0,34.1662,34.2256,34.1662,34.1992,4000.0
2005-10-07 10:30:00,51.8,51.8,51.75,51.79,6500.0,34.1662,34.1662,34.1333,34.1596,6500.0
2005-10-07 10:35:00,51.79,51.92,51.79,51.87,3300.0,34.1596,34.2454,34.1596,34.2124,3300.0
2005-10-07 10:40:00,51.89,51.89,51.8,51.8,9900.0,34.2256,34.2256,34.1662,34.1662,9900.0
2005-10-07 10:45:00,51.75,51.75,51.66,51.73,13800.0,34.1333,34.1333,34.0739,34.1201,13800.0
2005-10-07 10:50:00,51.75,51.83,51.74,51.83,6800.0,34.1333,34.186,34.1267,34.186,6800.0
2005-10-07 10:55:00,51.85,51.91,51.84,51.91,3900.0,34.1992,34.2388,34.1926,34.2388,3900.0
2005-10-07 11:00:00,51.9,51.9,51.81,51.82,11800.0,34.2322,34.2322,34.1728,34.1794,11800.0
2005-10-07 11:05:00,51.82,51.89,51.82,51.85,9300.0,34.1794,34.2256,34.1794,34.1992,9300.0
2005-10-07 11:10:00,51.88,51.89,51.87,51.87,3500.0,34.219,34.2256,34.2124,34.2124,3500.0
2005-10-07 11:15:00,51.87,51.88,51.79,51.79,5600.0,34.2124,34.219,34.1596,34.1596,5600.0
2005-10-07 11:20:00,51.77,51.8,51.76,51.79,6700.0,34.1465,34.1662,34.1399,34.1596,6700.0
2005-10-07 11:25:00,51.79,51.91,51.79,51.85,2800.0,34.1596,34.2388,34.1596,34.1992,2800.0
2005-10-07 11:30:00,51.81,51.81,51.75,51.75,6300.0,34.1728,34.1728,34.1333,34.1333,6300.0
2005-10-07 11:35:00,51.77,51.77,51.76,51.76,1600.0,34.1465,34.1465,34.1399,34.1399,1600.0
2005-10-07 11:40:00,51.75,51.77,51.74,51.74,7700.0,34.1333,34.1465,34.1267,34.1267,7700.0
2005-10-07 11:45:00,51.76,51.77,51.7,51.7,4500.0,34.1399,34.1465,34.1003,34.1003,4500.0
2005-10-07 11:50:00,51.69,51.87,51.64,51.87,4800.0,34.0937,34.2124,34.0607,34.2124,4800.0
2005-10-07 11:55:00,51.88,51.95,51.86,51.86,5700.0,34.219,34.2652,34.2058,34.2058,5700.0
2005-10-07 12:00:00,51.85,51.89,51.81,51.89,4100.0,34.1992,34.2256,34.1728,34.2256,4100.0
2005-10-07 12:05:00,51.9,51.91,51.82,51.91,5500.0,34.2322,34.2388,34.1794,34.2388,5500.0
2005-10-07 12:10:00,51.91,51.92,51.91,51.92,4400.0,34.2388,34.2454,34.2388,34.2454,4400.0
2005-10-07 12:15:00,51.91,51.91,51.79,51.82,4900.0,34.2388,34.2388,34.1596,34.1794,4900.0
2005-10-07 12:20:00,51.77,51.77,51.68,51.68,4200.0,34.1465,34.1465,34.0871,34.0871,4200.0
2005-10-07 12:25:00,51.68,51.68,51.66,51.68,4600.0,34.0871,34.0871,34.0739,34.0871,4600.0
2005-10-07 12:30:00,51.68,51.68,51.66,51.67,2100.0,34.0871,34.0871,34.0739,34.0805,2100.0
2005-10-07 12:35:00,51.67,51.68,51.66,51.68,2000.0,34.0805,34.0871,34.0739,34.0871,2000.0
2005-10-07 12:40:00,51.67,51.71,51.67,51.71,4500.0,34.0805,34.1069,34.0805,34.1069,4500.0
2005-10-07 12:45:00,51.74,51.78,51.74,51.78,3000.0,34.1267,34.1531,34.1267,34.1531,3000.0
2005-10-07 12:50:00,51.79,51.79,51.76,51.77,2800.0,34.1596,34.1596,34.1399,34.1465,2800.0
2005-10-07 12:55:00,51.77,51.78,51.77,51.77,3300.0,34.1465,34.1531,34.1465,34.1465,3300.0
2005-10-07 13:00:00,51.77,51.8,51.77,51.78,7000.0,34.1465,34.1662,34.1465,34.1531,7000.0
2005-10-07 13:05:00,51.79,51.79,51.77,51.79,3700.0,34.1596,34.1596,34.1465,34.1596,3700.0
2005-10-07 13:10:00,51.8,51.89,51.8,51.85,3700.0,34.1662,34.2256,34.1662,34.1992,3700.0
2005-10-07 13:15:00,51.84,51.84,51.82,51.84,1700.0,34.1926,34.1926,34.1794,34.1926,1700.0
2005-10-07 13:20:00,51.84,51.85,51.84,51.84,3300.0,34.1926,34.1992,34.1926,34.1926,3300.0
2005-10-07 13:25:00,51.85,51.85,51.83,51.84,5600.0,34.1992,34.1992,34.186,34.1926,5600.0
2005-10-07 13:30:00,51.84,51.84,51.82,51.82,5500.0,34.1926,34.1926,34.1794,34.1794,5500.0
2005-10-07 13:35:00,51.83,51.83,51.81,51.81,1400.0,34.186,34.186,34.1728,34.1728,1400.0
2005-10-07 13:40:00,51.81,51.82,51.78,51.82,6200.0,34.1728,34.1794,34.1531,34.1794,6200.0
2005-10-07 13:45:00,51.81,51.81,51.79,51.79,7200.0,34.1728,34.1728,34.1596,34.1596,7200.0
2005-10-07 13:50:00,51.78,51.78,51.61,51.61,5700.0,34.1531,34.1531,34.0409,34.0409,5700.0
2005-10-07 13:55:00,51.61,51.61,51.55,51.55,3800.0,34.0409,34.0409,34.0013,34.0013,3800.0
2005-10-07 14:00:00,51.58,51.63,51.58,51.6,3300.0,34.0211,34.0541,34.0211,34.0343,3300.0
2005-10-07 14:05:00,51.6,51.6,51.55,51.58,5900.0,34.0343,34.0343,34.0013,34.0211,5900.0
2005-10-07 14:10:00,51.59,51.61,51.57,51.61,2300.0,34.0277,34.0409,34.0145,34.0409,2300.0
2005-10-07 14:15:00,51.61,51.68,51.61,51.68,3800.0,34.0409,34.0871,34.0409,34.0871,3800.0
2005-10-07 14:20:00,51.68,51.69,51.65,51.69,6600.0,34.0871,34.0937,34.0673,34.0937,6600.0
2005-10-07 14:25:00,51.69,51.75,51.69,51.75,23400.0,34.0937,34.1333,34.0937,34.1333,23400.0
2005-10-07 14:30:00,51.75,51.77,51.74,51.74,2400.0,34.1333,34.1465,34.1267,34.1267,2400.0
2005-10-07 14:35:00,51.75,51.75,51.72,51.75,3200.0,34.1333,34.1333,34.1135,34.1333,3200.0
2005-10-07 14:40:00,51.75,51.75,51.72,51.75,7600.0,34.1333,34.1333,34.1135,34.1333,7600.0
2005-10-07 14:45:00,51.74,51.88,51.74,51.82,33800.0,34.1267,34.219,34.1267,34.1794,33800.0
2005-10-07 14:50:00,51.81,51.83,51.78,51.78,3500.0,34.1728,34.186,34.1531,34.1531,3500.0
2005-10-07 14:55:00,51.78,51.78,51.54,51.54,7100.0,34.1531,34.1531,33.9948,33.9948,7100.0
2005-10-07 15:00:00,51.54,51.58,51.54,51.56,5300.0,33.9948,34.0211,33.9948,34.0079,5300.0
2005-10-07 15:05:00,51.56,51.6,51.51,51.6,9200.0,34.0079,34.0343,33.975,34.0343,9200.0
2005-10-07 15:10:00,51.63,51.66,51.61,51.66,10600.0,34.0541,34.0739,34.0409,34.0739,10600.0
2005-10-07 15:15:00,51.66,51.73,51.65,51.66,4600.0,34.0739,34.1201,34.0673,34.0739,4600.0
2005-10-07 15:20:00,51.66,51.75,51.66,51.75,7000.0,34.0739,34.1333,34.0739,34.1333,7000.0
2005-10-07 15:25:00,51.75,51.75,51.72,51.72,12800.0,34.1333,34.1333,34.1135,34.1135,12800.0
2005-10-07 15:30:00,51.72,51.74,51.67,51.7,13300.0,34.1135,34.1267,34.0805,34.1003,13300.0
2005-10-07 15:35:00,51.68,51.69,51.66,51.68,9300.0,34.0871,34.0937,34.0739,34.0871,9300.0
2005-10-07 15:40:00,51.67,51.67,51.62,51.63,9800.0,34.0805,34.0805,34.0475,34.0541,9800.0
2005-10-07 15:45:00,51.64,51.68,51.63,51.68,8100.0,34.0607,34.0871,34.0541,34.0871,8100.0
2005-10-07 15:50:00,51.68,51.72,51.68,51.71,9200.0,34.0871,34.1135,34.0871,34.1069,9200.0
2005-10-07 15:55:00,51.72,51.76,51.72,51.76,16400.0,34.1135,34.1399,34.1135,34.1399,16400.0
2005-10-10 09:30:00,51.5,51.51,51.5,51.51,14600.0,33.9684,33.975,33.9684,33.975,14600.0
2005-10-10 09:35:00,51.5,51.72,51.5,51.7,2600.0,33.9684,34.1135,33.9684,34.1003,2600.0
2005-10-10 09:40:00,51.7,51.7,51.5,51.51,3600.0,34.1003,34.1003,33.9684,33.975,3600.0
2005-10-10 09:45:00,51.52,51.56,51.5,51.56,2700.0,33.9816,34.0079,33.9684,34.0079,2700.0
2005-10-10 09:50:00,51.61,51.64,51.42,51.42,4100.0,34.0409,34.0607,33.9156,33.9156,4100.0
2005-10-10 09:55:00,51.35,51.56,51.35,51.55,4000.0,33.8694,34.0079,33.8694,34.0013,4000.0
2005-10-10 10:00:00,51.57,51.59,51.44,51.45,5900.0,34.0145,34.0277,33.9288,33.9354,5900.0
2005-10-10 10:05:00,51.47,51.62,51.47,51.61,2300.0,33.9486,34.0475,33.9486,34.0409,2300.0
2005-10-10 10:10:00,51.61,51.61,51.45,51.6,22300.0,34.0409,34.0409,33.9354,34.0343,22300.0
2005-10-10 10:15:00,51.6,51.63,51.56,51.56,5600.0,34.0343,34.0541,34.0079,34.0079,5600.0
2005-10-10 10:20:00,51.57,51.63,51.57,51.58,10600.0,34.0145,34.0541,34.0145,34.0211,10600.0
2005-10-10 10:25:00,51.58,51.58,51.54,51.56,3200.0,34.0211,34.0211,33.9948,34.0079,3200.0
2005-10-10 10:30:00,51.55,51.57,51.53,51.53,1900.0,34.0013,34.0145,33.9882,33.9882,1900.0
2005-10-10 10:35:00,51.54,51.54,51.48,51.48,3500.0,33.9948,33.9948,33.9552,33.9552,3500.0
2005-10-10 10:40:00,51.49,51.53,51.49,51.53,9700.0,33.9618,33.9882,33.9618,33.9882,9700.0
2005-10-10 10:45:00,51.55,51.62,51.42,51.42,7700.0,34.0013,34.0475,33.9156,33.9156,7700.0
2005-10-10 10:50:00,51.4,51.4,51.36,51.37,1500.0,33.9024,33.9024,33.876,33.8826,1500.0
2005-10-10 10:55:00,51.36,51.37,51.29,51.33,7400.0,33.876,33.8826,33.8299,33.8562,7400.0
2005-10-10 11:00:00,51.31,51.46,51.29,51.46,7000.0,33.843,33.942,33.8299,33.942,7000.0
2005-10-10 11:05:00,51.47,51.48,51.47,51.48,9100.0,33.9486,33.9552,33.9486,33.9552,9100.0
2005-10-10 11:10:00,51.49,51.49,51.44,51.45,4200.0,33.9618,33.9618,33.9288,33.9354,4200.0
2005-10-10 11:15:00,51.45,51.46,51.41,51.41,4500.0,33.9354,33.942,33.909,33.909,4500.0
2005-10-10 11:20:00,51.42,51.42,51.41,51.42,2100.0,33.9156,33.9156,33.909,33.9156,2100.0
2005-10-10 11:25:00,51.41,51.46,51.4,51.41,4000.0,33.909,33.942,33.9024,33.909,4000.0
2005-10-10 11:30:00,51.42,51.43,51.26,51.27,4500.0,33.9156,33.9222,33.8101,33.8167,4500.0
2005-10-10 11:35:00,51.26,51.29,51.2,51.2,8900.0,33.8101,33.8299,33.7705,33.7705,8900.0
2005-10-10 11:40:00,51.21,51.21,51.06,51.1,5300.0,33.7771,33.7771,33.6782,33.7045,5300.0
2005-10-10 11:45:00,51.1,51.1,51.05,51.07,4300.0,33.7045,33.7045,33.6716,33.6848,4300.0
2005-10-10 11:50:00,51.08,51.14,51.08,51.12,5400.0,33.6913,33.7309,33.6913,33.7177,5400.0
2005-10-10 11:55:00,51.12,51.12,51.1,51.12,2200.0,33.7177,33.7177,33.7045,33.7177,2200.0
2005-10-10 12:00:00,51.12,51.12,51.1,51.12,5300.0,33.7177,33.7177,33.7045,33.7177,5300.0
2005-10-10 12:05:00,51.12,51.22,51.12,51.21,6200.0,33.7177,33.7837,33.7177,33.7771,6200.0
2005-10-10 12:10:00,51.21,51.22,51.2,51.22,1700.0,33.7771,33.7837,33.7705,33.7837,1700.0
2005-10-10 12:15:00,51.21,51.22,51.2,51.2,2700.0,33.7771,33.7837,33.7705,33.7705,2700.0
2005-10-10 12:20:00,51.2,51.23,51.19,51.2,13700.0,33.7705,33.7903,33.7639,33.7705,13700.0
2005-10-10 12:25:00,51.19,51.19,51.16,51.18,14900.0,33.7639,33.7639,33.7441,33.7573,14900.0
2005-10-10 12:30:00,51.18,51.19,51.18,51.18,3600.0,33.7573,33.7639,33.7573,33.7573,3600.0
2005-10-10 12:35:00,51.18,51.2,51.18,51.2,4200.0,33.7573,33.7705,33.7573,33.7705,4200.0
2005-10-10 12:40:00,51.19,51.2,51.18,51.18,5500.0,33.7639,33.7705,33.7573,33.7573,5500.0
2005-10-10 12:45:00,51.18,51.19,51.16,51.16,4800.0,33.7573,33.7639,33.7441,33.7441,4800.0
2005-10-10 12:50:00,51.18,51.2,51.17,51.17,17000.0,33.7573,33.7705,33.7507,33.7507,17000.0
2005-10-10 12:55:00,51.17,51.17,51.17,51.17,500.0,33.7507,33.7507,33.7507,33.7507,500.0
2005-10-10 13:00:00,51.17,51.18,51.17,51.17,1600.0,33.7507,33.7573,33.7507,33.7507,1600.0
2005-10-10 13:05:00,51.18,51.18,51.18,51.18,700.0,33.7573,33.7573,33.7573,33.7573,700.0
2005-10-10 13:10:00,51.19,51.19,51.15,51.17,6500.0,33.7639,33.7639,33.7375,33.7507,6500.0
2005-10-10 13:15:00,51.18,51.18,51.16,51.16,4200.0,33.7573,33.7573,33.7441,33.7441,4200.0
2005-10-10 13:20:00,51.17,51.18,51.15,51.18,2200.0,33.7507,33.7573,33.7375,33.7573,2200.0
2005-10-10 13:25:00,51.18,51.18,51.15,51.17,2800.0,33.7573,33.7573,33.7375,33.7507,2800.0
2005-10-10 13:30:00,51.17,51.19,51.17,51.19,10000.0,33.7507,33.7639,33.7507,33.7639,10000.0
2005-10-10 13:35:00,51.19,51.2,51.19,51.2,10300.0,33.7639,33.7705,33.7639,33.7705,10300.0
2005-10-10 13:40:00,51.19,51.19,51.13,51.13,12300.0,33.7639,33.7639,33.7243,33.7243,12300.0
2005-10-10 13:45:00,51.13,51.13,51.0,51.0,8500.0,33.7243,33.7243,33.6386,33.6386,8500.0
2005-10-10 13:50:00,50.99,50.99,50.89,50.9,5500.0,33.632,33.632,33.566,33.5726,5500.0
2005-10-10 13:55:00,50.9,50.93,50.9,50.93,2100.0,33.5726,33.5924,33.5726,33.5924,2100.0
2005-10-10 14:00:00,50.95,50.95,50.88,50.91,4600.0,33.6056,33.6056,33.5594,33.5792,4600.0
2005-10-10 14:05:00,50.92,50.93,50.86,50.86,7600.0,33.5858,33.5924,33.5462,33.5462,7600.0
2005-10-10 14:10:00,50.87,50.87,50.85,50.86,15500.0,33.5528,33.5528,33.5396,33.5462,15500.0
2005-10-10 14:15:00,50.86,50.87,50.79,50.8,40100.0,33.5462,33.5528,33.5001,33.5067,40100.0
2005-10-10 14:20:00,50.8,50.83,50.74,50.74,14800.0,33.5067,33.5265,33.4671,33.4671,14800.0
2005-10-10 14:25:00,50.74,50.81,50.71,50.78,4900.0,33.4671,33.5133,33.4473,33.4935,4900.0
2005-10-10 14:30:00,50.79,50.8,50.77,50.77,5900.0,33.5001,33.5067,33.4869,33.4869,5900.0
2005-10-10 14:35:00,50.77,50.78,50.7,50.7,6000.0,33.4869,33.4935,33.4407,33.4407,6000.0
2005-10-10 14:40:00,50.7,50.74,50.69,50.74,8700.0,33.4407,33.4671,33.4341,33.4671,8700.0
2005-10-10 14:45:00,50.73,50.75,50.66,50.66,6100.0,33.4605,33.4737,33.4143,33.4143,6100.0
2005-10-10 14:50:00,50.67,50.7,50.67,50.7,2500.0,33.4209,33.4407,33.4209,33.4407,2500.0
2005-10-10 14:55:00,50.7,50.7,50.69,50.7,17100.0,33.4407,33.4407,33.4341,33.4407,17100.0
2005-10-10 15:00:00,50.7,50.7,50.68,50.68,13800.0,33.4407,33.4407,33.4275,33.4275,13800.0
2005-10-10 15:05:00,50.69,50.7,50.68,50.7,13600.0,33.4341,33.4407,33.4275,33.4407,13600.0
2005-10-10 15:10:00,50.7,50.7,50.69,50.69,12900.0,33.4407,33.4407,33.4341,33.4341,12900.0
2005-10-10 15:15:00,50.69,50.69,50.62,50.65,16400.0,33.4341,33.4341,33.3879,33.4077,16400.0
2005-10-10 15:20:00,50.64,50.66,50.64,50.65,21200.0,33.4011,33.4143,33.4011,33.4077,21200.0
2005-10-10 15:25:00,50.65,50.69,50.64,50.64,15600.0,33.4077,33.4341,33.4011,33.4011,15600.0
2005-10-10 15:30:00,50.64,50.8,50.63,50.79,23000.0,33.4011,33.5067,33.3945,33.5001,23000.0
2005-10-10 15:35:00,50.78,50.83,50.77,50.83,10500.0,33.4935,33.5265,33.4869,33.5265,10500.0
2005-10-10 15:40:00,50.83,50.86,50.8,50.8,9400.0,33.5265,33.5462,33.5067,33.5067,9400.0
2005-10-10 15:45:00,50.81,50.85,50.79,50.79,11300.0,33.5133,33.5396,33.5001,33.5001,11300.0
2005-10-10 15:50:00,50.8,50.82,50.8,50.82,5000.0,33.5067,33.5199,33.5067,33.5199,5000.0
2005-10-10 15:55:00,50.81,50.81,50.54,50.74,23300.0,33.5133,33.5133,33.3352,33.4671,23300.0
2005-10-11 09:30:00,50.62,50.63,50.62,50.63,14400.0,33.3879,33.3945,33.3879,33.3945,14400.0
2005-10-11 09:35:00,50.85,50.86,50.81,50.81,4400.0,33.5396,33.5462,33.5133,33.5133,4400.0
2005-10-11 09:40:00,50.86,50.86,50.72,50.79,4700.0,33.5462,33.5462,33.4539,33.5001,4700.0
2005-10-11 09:45:00,50.77,50.87,50.76,50.86,5000.0,33.4869,33.5528,33.4803,33.5462,5000.0
2005-10-11 09:50:00,50.81,50.89,50.81,50.83,12500.0,33.5133,33.566,33.5133,33.5265,12500.0
2005-10-11 09:55:00,50.83,50.91,50.83,50.88,5600.0,33.5265,33.5792,33.5265,33.5594,5600.0
2005-10-11 10:00:00,50.87,50.91,50.87,50.89,8700.0,33.5528,33.5792,33.5528,33.566,8700.0
2005-10-11 10:05:00,50.89,50.89,50.83,50.83,6200.0,33.566,33.566,33.5265,33.5265,6200.0
2005-10-11 10:10:00,50.83,50.83,50.73,50.73,8300.0,33.5265,33.5265,33.4605,33.4605,8300.0
2005-10-11 10:15:00,50.73,50.73,50.57,50.58,5400.0,33.4605,33.4605,33.355,33.3616,5400.0
2005-10-11 10:20:00,50.57,50.58,50.56,50.56,8600.0,33.355,33.3616,33.3484,33.3484,8600.0
2005-10-11 10:25:00,50.57,50.67,50.56,50.66,17100.0,33.355,33.4209,33.3484,33.4143,17100.0
2005-10-11 10:30:00,50.66,50.72,50.65,50.71,16500.0,33.4143,33.4539,33.4077,33.4473,16500.0
2005-10-11 10:35:00,50.72,50.86,50.71,50.84,11600.0,33.4539,33.5462,33.4473,33.533,11600.0
2005-10-11 10:40:00,50.83,50.92,50.83,50.83,8200.0,33.5265,33.5858,33.5265,33.5265,8200.0
2005-10-11 10:45:00,50.83,50.85,50.81,50.85,8500.0,33.5265,33.5396,33.5133,33.5396,8500.0
2005-10-11 10:50:00,50.87,50.94,50.85,50.85,7800.0,33.5528,33.599,33.5396,33.5396,7800.0
2005-10-11 10:55:00,50.86,50.91,50.85,50.91,5800.0,33.5462,33.5792,33.5396,33.5792,5800.0
2005-10-11 11:00:00,50.91,50.91,50.88,50.88,5300.0,33.5792,33.5792,33.5594,33.5594,5300.0
2005-10-11 11:05:00,50.89,50.93,50.88,50.9,10200.0,33.566,33.5924,33.5594,33.5726,10200.0
2005-10-11 11:10:00,50.9,50.91,50.88,50.88,5500.0,33.5726,33.5792,33.5594,33.5594,5500.0
2005-10-11 11:15:00,50.88,50.93,50.88,50.92,14200.0,33.5594,33.5924,33.5594,33.5858,14200.0
2005-10-11 11:20:00,50.91,50.92,50.9,50.91,7300.0,33.5792,33.5858,33.5726,33.5792,7300.0
2005-10-11 11:25:00,50.91,50.91,50.89,50.9,15100.0,33.5792,33.5792,33.566,33.5726,15100.0
2005-10-11 11:30:00,50.9,50.91,50.85,50.86,7600.0,33.5726,33.5792,33.5396,33.5462,7600.0
2005-10-11 11:35:00,50.85,50.86,50.84,50.84,5900.0,33.5396,33.5462,33.533,33.533,5900.0
2005-10-11 11:40:00,50.85,50.85,50.82,50.83,6200.0,33.5396,33.5396,33.5199,33.5265,6200.0
2005-10-11 11:45:00,50.83,50.89,50.83,50.84,5000.0,33.5265,33.566,33.5265,33.533,5000.0
2005-10-11 11:50:00,50.84,50.85,50.83,50.83,5400.0,33.533,33.5396,33.5265,33.5265,5400.0
2005-10-11 11:55:00,50.83,50.84,50.8,50.84,6700.0,33.5265,33.533,33.5067,33.533,6700.0
2005-10-11 12:00:00,50.83,50.84,50.82,50.83,5900.0,33.5265,33.533,33.5199,33.5265,5900.0
2005-10-11 12:05:00,50.82,50.82,50.81,50.81,7400.0,33.5199,33.5199,33.5133,33.5133,7400.0
2005-10-11 12:10:00,50.81,50.82,50.8,50.81,9300.0,33.5133,33.5199,33.5067,33.5133,9300.0
2005-10-11 12:15:00,50.82,50.84,50.8,50.8,4400.0,33.5199,33.533,33.5067,33.5067,4400.0
2005-10-11 12:20:00,50.81,50.81,50.78,50.78,5200.0,33.5133,33.5133,33.4935,33.4935,5200.0
2005-10-11 12:25:00,50.79,50.79,50.77,50.78,6200.0,33.5001,33.5001,33.4869,33.4935,6200.0
2005-10-11 12:30:00,50.78,50.78,50.75,50.76,3200.0,33.4935,33.4935,33.4737,33.4803,3200.0
2005-10-11 12:35:00,50.74,50.8,50.73,50.79,36600.0,33.4671,33.5067,33.4605,33.5001,36600.0
2005-10-11 12:40:00,50.8,50.84,50.76,50.84,5200.0,33.5067,33.533,33.4803,33.533,5200.0
2005-10-11 12:45:00,50.81,50.85,50.81,50.85,3500.0,33.5133,33.5396,33.5133,33.5396,3500.0
2005-10-11 12:50:00,50.85,50.86,50.83,50.83,4700.0,33.5396,33.5462,33.5265,33.5265,4700.0
2005-10-11 12:55:00,50.83,50.84,50.81,50.81,1400.0,33.5265,33.533,33.5133,33.5133,1400.0
2005-10-11 13:00:00,50.83,50.88,50.81,50.85,5900.0,33.5265,33.5594,33.5133,33.5396,5900.0
2005-10-11 13:05:00,50.86,50.9,50.85,50.85,5500.0,33.5462,33.5726,33.5396,33.5396,5500.0
2005-10-11 13:10:00,50.85,50.89,50.83,50.86,1600.0,33.5396,33.566,33.5265,33.5462,1600.0
2005-10-11 13:15:00,50.87,50.87,50.83,50.84,2800.0,33.5528,33.5528,33.5265,33.533,2800.0
2005-10-11 13:20:00,50.84,50.88,50.84,50.86,15400.0,33.533,33.5594,33.533,33.5462,15400.0
2005-10-11 13:25:00,50.88,50.89,50.88,50.89,3300.0,33.5594,33.566,33.5594,33.566,3300.0
2005-10-11 13:30:00,50.89,50.89,50.86,50.87,6300.0,33.566,33.566,33.5462,33.5528,6300.0
2005-10-11 13:35:00,50.87,50.88,50.84,50.84,9100.0,33.5528,33.5594,33.533,33.533,9100.0
2005-10-11 13:40:00,50.83,50.86,50.82,50.86,7400.0,33.5265,33.5462,33.5199,33.5462,7400.0
2005-10-11 13:45:00,50.84,50.87,50.82,50.83,2400.0,33.533,33.5528,33.5199,33.5265,2400.0
2005-10-11 13:50:00,50.83,50.86,50.81,50.81,6200.0,33.5265,33.5462,33.5133,33.5133,6200.0
2005-10-11 13:55:00,50.83,50.83,50.78,50.8,7200.0,33.5265,33.5265,33.4935,33.5067,7200.0
2005-10-11 14:00:00,50.79,50.81,50.73,50.76,6200.0,33.5001,33.5133,33.4605,33.4803,6200.0
2005-10-11 14:05:00,50.74,50.76,50.64,50.76,11800.0,33.4671,33.4803,33.4011,33.4803,11800.0
2005-10-11 14:10:00,50.75,50.88,50.74,50.82,18300.0,33.4737,33.5594,33.4671,33.5199,18300.0
2005-10-11 14:15:00,50.82,50.87,50.81,50.85,15000.0,33.5199,33.5528,33.5133,33.5396,15000.0
2005-10-11 14:20:00,50.85,50.87,50.81,50.86,15400.0,33.5396,33.5528,33.5133,33.5462,15400.0
2005-10-11 14:25:00,50.86,50.89,50.84,50.84,14200.0,33.5462,33.566,33.533,33.533,14200.0
2005-10-11 14:30:00,50.86,50.86,50.82,50.85,13300.0,33.5462,33.5462,33.5199,33.5396,13300.0
2005-10-11 14:35:00,50.85,50.9,50.79,50.79,16500.0,33.5396,33.5726,33.5001,33.5001,16500.0
2005-10-11 14:40:00,50.76,50.85,50.76,50.84,8500.0,33.4803,33.5396,33.4803,33.533,8500.0
2005-10-11 14:45:00,50.84,50.86,50.83,50.85,9300.0,33.533,33.5462,33.5265,33.5396,9300.0
2005-10-11 14:50:00,50.85,50.9,50.81,50.83,10400.0,33.5396,33.5726,33.5133,33.5265,10400.0
2005-10-11 14:55:00,50.83,50.84,50.76,50.77,8900.0,33.5265,33.533,33.4803,33.4869,8900.0
2005-10-11 15:00:00,50.77,50.78,50.74,50.78,4400.0,33.4869,33.4935,33.4671,33.4935,4400.0
2005-10-11 15:05:00,50.77,50.82,50.77,50.81,3000.0,33.4869,33.5199,33.4869,33.5133,3000.0
2005-10-11 15:10:00,50.8,50.81,50.79,50.81,6100.0,33.5067,33.5133,33.5001,33.5133,6100.0
2005-10-11 15:15:00,50.8,50.8,50.74,50.74,5400.0,33.5067,33.5067,33.4671,33.4671,5400.0
2005-10-11 15:20:00,50.74,50.74,50.66,50.66,7100.0,33.4671,33.4671,33.4143,33.4143,7100.0
2005-10-11 15:25:00,50.65,50.69,50.64,50.68,8700.0,33.4077,33.4341,33.4011,33.4275,8700.0
2005-10-11 15:30:00,50.68,50.68,50.66,50.66,4700.0,33.4275,33.4275,33.4143,33.4143,4700.0
2005-10-11 15:35:00,50.66,50.66,50.63,50.66,8500.0,33.4143,33.4143,33.3945,33.4143,8500.0
2005-10-11 15:40:00,50.67,50.71,50.67,50.7,10900.0,33.4209,33.4473,33.4209,33.4407,10900.0
2005-10-11 15:45:00,50.7,50.79,50.7,50.72,12400.0,33.4407,33.5001,33.4407,33.4539,12400.0
2005-10-11 15:50:00,50.72,50.74,50.71,50.72,5300.0,33.4539,33.4671,33.4473,33.4539,5300.0
2005-10-11 15:55:00,50.72,50.73,50.72,50.73,10400.0,33.4539,33.4605,33.4539,33.4605,10400.0
2005-10-12 09:30:00,50.67,50.74,50.67,50.74,8500.0,33.4209,33.4671,33.4209,33.4671,8500.0
2005-10-12 09:35:00,50.74,50.75,50.73,50.73,3300.0,33.4671,33.4737,33.4605,33.4605,3300.0
2005-10-12 09:40:00,50.74,50.74,50.67,50.72,4900.0,33.4671,33.4671,33.4209,33.4539,4900.0
2005-10-12 09:45:00,50.73,50.91,50.73,50.88,8800.0,33.4605,33.5792,33.4605,33.5594,8800.0
2005-10-12 09:50:00,50.87,50.88,50.77,50.77,4100.0,33.5528,33.5594,33.4869,33.4869,4100.0
2005-10-12 09:55:00,50.77,50.81,50.77,50.8,5900.0,33.4869,33.5133,33.4869,33.5067,5900.0
2005-10-12 10:00:00,50.8,50.82,50.74,50.74,3800.0,33.5067,33.5199,33.4671,33.4671,3800.0
2005-10-12 10:05:00,50.74,50.76,50.7,50.76,10200.0,33.4671,33.4803,33.4407,33.4803,10200.0
2005-10-12 10:10:00,50.76,50.78,50.76,50.78,4700.0,33.4803,33.4935,33.4803,33.4935,4700.0
2005-10-12 10:15:00,50.78,50.87,50.76,50.87,12900.0,33.4935,33.5528,33.4803,33.5528,12900.0
2005-10-12 10:20:00,50.87,50.88,50.77,50.77,5100.0,33.5528,33.5594,33.4869,33.4869,5100.0
2005-10-12 10:25:00,50.78,50.84,50.76,50.84,6300.0,33.4935,33.533,33.4803,33.533,6300.0
2005-10-12 10:30:00,50.84,50.85,50.76,50.78,10600.0,33.533,33.5396,33.4803,33.4935,10600.0
2005-10-12 10:35:00,50.77,50.79,50.76,50.79,7300.0,33.4869,33.5001,33.4803,33.5001,7300.0
2005-10-12 10:40:00,50.78,50.79,50.73,50.75,29800.0,33.4935,33.5001,33.4605,33.4737,29800.0
2005-10-12 10:45:00,50.75,50.85,50.75,50.85,12600.0,33.4737,33.5396,33.4737,33.5396,12600.0
2005-10-12 10:50:00,50.82,50.82,50.78,50.8,9100.0,33.5199,33.5199,33.4935,33.5067,9100.0
2005-10-12 10:55:00,50.8,50.85,50.79,50.85,6600.0,33.5067,33.5396,33.5001,33.5396,6600.0
2005-10-12 11:00:00,50.83,50.83,50.83,50.83,100.0,33.5265,33.5265,33.5265,33.5265,100.0
2005-10-12 11:05:00,50.86,50.91,50.84,50.84,10700.0,33.5462,33.5792,33.533,33.533,10700.0
2005-10-12 11:10:00,50.85,50.88,50.83,50.84,11700.0,33.5396,33.5594,33.5265,33.533,11700.0
2005-10-12 11:15:00,50.83,50.84,50.82,50.84,5900.0,33.5265,33.533,33.5199,33.533,5900.0
2005-10-12 11:20:00,50.84,50.89,50.75,50.75,16400.0,33.533,33.566,33.4737,33.4737,16400.0
2005-10-12 11:25:00,50.75,50.8,50.75,50.79,5500.0,33.4737,33.5067,33.4737,33.5001,5500.0
2005-10-12 11:30:00,50.81,50.85,50.8,50.85,4800.0,33.5133,33.5396,33.5067,33.5396,4800.0
2005-10-12 11:35:00,50.83,50.83,50.75,50.75,5600.0,33.5265,33.5265,33.4737,33.4737,5600.0
2005-10-12 11:40:00,50.71,50.77,50.68,50.7,5400.0,33.4473,33.4869,33.4275,33.4407,5400.0
2005-10-12 11:45:00,50.7,50.73,50.67,50.69,10100.0,33.4407,33.4605,33.4209,33.4341,10100.0
2005-10-12 11:50:00,50.69,50.73,50.69,50.71,8700.0,33.4341,33.4605,33.4341,33.4473,8700.0
2005-10-12 11:55:00,50.7,50.7,50.67,50.68,7600.0,33.4407,33.4407,33.4209,33.4275,7600.0
2005-10-12 12:00:00,50.67,50.67,50.57,50.66,16800.0,33.4209,33.4209,33.355,33.4143,16800.0
2005-10-12 12:05:00,50.66,50.72,50.63,50.63,10300.0,33.4143,33.4539,33.3945,33.3945,10300.0
2005-10-12 12:10:00,50.64,50.68,50.64,50.65,5400.0,33.4011,33.4275,33.4011,33.4077,5400.0
2005-10-12 12:15:00,50.65,50.74,50.63,50.68,7600.0,33.4077,33.4671,33.3945,33.4275,7600.0
2005-10-12 12:20:00,50.68,50.69,50.63,50.64,3800.0,33.4275,33.4341,33.3945,33.4011,3800.0
2005-10-12 12:25:00,50.64,50.66,50.64,50.66,5300.0,33.4011,33.4143,33.4011,33.4143,5300.0
2005-10-12 12:30:00,50.65,50.67,50.63,50.63,7800.0,33.4077,33.4209,33.3945,33.3945,7800.0
2005-10-12 12:35:00,50.64,50.65,50.63,50.64,2300.0,33.4011,33.4077,33.3945,33.4011,2300.0
2005-10-12 12:40:00,50.66,50.67,50.62,50.64,2700.0,33.4143,33.4209,33.3879,33.4011,2700.0
2005-10-12 12:45:00,50.64,50.65,50.59,50.59,2100.0,33.4011,33.4077,33.3682,33.3682,2100.0
2005-10-12 12:50:00,50.62,50.65,50.62,50.65,2800.0,33.3879,33.4077,33.3879,33.4077,2800.0
2005-10-12 12:55:00,50.65,50.67,50.65,50.66,2800.0,33.4077,33.4209,33.4077,33.4143,2800.0
2005-10-12 13:00:00,50.66,50.67,50.65,50.67,4900.0,33.4143,33.4209,33.4077,33.4209,4900.0
2005-10-12 13:05:00,50.68,50.72,50.67,50.72,3700.0,33.4275,33.4539,33.4209,33.4539,3700.0
2005-10-12 13:10:00,50.72,50.74,50.7,50.72,4300.0,33.4539,33.4671,33.4407,33.4539,4300.0
2005-10-12 13:15:00,50.72,50.74,50.7,50.73,4600.0,33.4539,33.4671,33.4407,33.4605,4600.0
2005-10-12 13:20:00,50.74,50.8,50.74,50.74,16300.0,33.4671,33.5067,33.4671,33.4671,16300.0
2005-10-12 13:25:00,50.76,50.77,50.7,50.73,2400.0,33.4803,33.4869,33.4407,33.4605,2400.0
2005-10-12 13:30:00,50.71,50.73,50.65,50.68,4000.0,33.4473,33.4605,33.4077,33.4275,4000.0
2005-10-12 13:35:00,50.69,50.77,50.68,50.74,5400.0,33.4341,33.4869,33.4275,33.4671,5400.0
2005-10-12 13:40:00,50.75,50.76,50.72,50.73,3800.0,33.4737,33.4803,33.4539,33.4605,3800.0
2005-10-12 13:45:00,50.7,50.73,50.63,50.69,11500.0,33.4407,33.4605,33.3945,33.4341,11500.0
2005-10-12 13:50:00,50.69,50.71,50.69,50.71,4500.0,33.4341,33.4473,33.4341,33.4473,4500.0
2005-10-12 13:55:00,50.71,50.75,50.71,50.74,5100.0,33.4473,33.4737,33.4473,33.4671,5100.0
2005-10-12 14:00:00,50.74,50.77,50.72,50.77,6100.0,33.4671,33.4869,33.4539,33.4869,6100.0
2005-10-12 14:05:00,50.75,50.76,50.73,50.74,4400.0,33.4737,33.4803,33.4605,33.4671,4400.0
2005-10-12 14:10:00,50.75,50.75,50.67,50.69,13100.0,33.4737,33.4737,33.4209,33.4341,13100.0
2005-10-12 14:15:00,50.7,50.71,50.64,50.65,5900.0,33.4407,33.4473,33.4011,33.4077,5900.0
2005-10-12 14:20:00,50.65,50.65,50.5,50.53,10500.0,33.4077,33.4077,33.3088,33.3286,10500.0
2005-10-12 14:25:00,50.49,50.51,50.35,50.48,18500.0,33.3022,33.3154,33.2099,33.2956,18500.0
2005-10-12 14:30:00,50.47,50.54,50.46,50.47,5300.0,33.289,33.3352,33.2824,33.289,5300.0
2005-10-12 14:35:00,50.45,50.5,50.45,50.5,7400.0,33.2758,33.3088,33.2758,33.3088,7400.0
2005-10-12 14:40:00,50.47,50.65,50.47,50.65,8400.0,33.289,33.4077,33.289,33.4077,8400.0
2005-10-12 14:45:00,50.65,50.65,50.57,50.59,11400.0,33.4077,33.4077,33.355,33.3682,11400.0
2005-10-12 14:50:00,50.59,50.65,50.59,50.65,5200.0,33.3682,33.4077,33.3682,33.4077,5200.0
2005-10-12 14:55:00,50.65,50.67,50.64,50.66,6900.0,33.4077,33.4209,33.4011,33.4143,6900.0
2005-10-12 15:00:00,50.64,50.65,50.58,50.63,8100.0,33.4011,33.4077,33.3616,33.3945,8100.0
2005-10-12 15:05:00,50.64,50.73,50.64,50.71,7200.0,33.4011,33.4605,33.4011,33.4473,7200.0
2005-10-12 15:10:00,50.71,50.73,50.7,50.72,5300.0,33.4473,33.4605,33.4407,33.4539,5300.0
2005-10-12 15:15:00,50.72,50.74,50.72,50.74,6700.0,33.4539,33.4671,33.4539,33.4671,6700.0
2005-10-12 15:20:00,50.74,50.8,50.73,50.8,29000.0,33.4671,33.5067,33.4605,33.5067,29000.0
2005-10-12 15:25:00,50.8,50.85,50.78,50.85,17300.0,33.5067,33.5396,33.4935,33.5396,17300.0
2005-10-12 15:30:00,50.81,50.85,50.76,50.79,16100.0,33.5133,33.5396,33.4803,33.5001,16100.0
2005-10-12 15:35:00,50.79,50.8,50.76,50.77,12000.0,33.5001,33.5067,33.4803,33.4869,12000.0
2005-10-12 15:40:00,50.77,50.86,50.75,50.85,43800.0,33.4869,33.5462,33.4737,33.5396,43800.0
2005-10-12 15:45:00,50.85,51.0,50.85,50.99,37900.0,33.5396,33.6386,33.5396,33.632,37900.0
2005-10-12 15:50:00,50.99,51.0,50.99,51.0,23600.0,33.632,33.6386,33.632,33.6386,23600.0
2005-10-12 15:55:00,50.99,51.0,50.98,50.98,41600.0,33.632,33.6386,33.6254,33.6254,41600.0
2005-10-13 09:30:00,50.6,50.8,50.6,50.8,14100.0,33.3747,33.5067,33.3747,33.5067,14100.0
2005-10-13 09:35:00,50.8,50.9,50.79,50.9,6400.0,33.5067,33.5726,33.5001,33.5726,6400.0
2005-10-13 09:40:00,50.9,50.99,50.89,50.98,10700.0,33.5726,33.632,33.566,33.6254,10700.0
2005-10-13 09:45:00,50.98,51.14,50.98,51.13,13400.0,33.6254,33.7309,33.6254,33.7243,13400.0
2005-10-13 09:50:00,51.13,51.23,51.13,51.16,17100.0,33.7243,33.7903,33.7243,33.7441,17100.0
2005-10-13 09:55:00,51.15,51.15,51.11,51.11,18700.0,33.7375,33.7375,33.7111,33.7111,18700.0
2005-10-13 10:00:00,51.13,51.13,51.05,51.05,18200.0,33.7243,33.7243,33.6716,33.6716,18200.0
2005-10-13 10:05:00,51.06,51.07,51.04,51.05,13900.0,33.6782,33.6848,33.665,33.6716,13900.0
2005-10-13 10:10:00,51.04,51.05,50.97,50.97,7400.0,33.665,33.6716,33.6188,33.6188,7400.0
2005-10-13 10:15:00,50.95,50.95,50.92,50.92,6000.0,33.6056,33.6056,33.5858,33.5858,6000.0
2005-10-13 10:20:00,50.93,50.98,50.93,50.98,16200.0,33.5924,33.6254,33.5924,33.6254,16200.0
2005-10-13 10:25:00,51.0,51.05,51.0,51.05,7800.0,33.6386,33.6716,33.6386,33.6716,7800.0
2005-10-13 10:30:00,51.05,51.05,50.95,50.96,68900.0,33.6716,33.6716,33.6056,33.6122,68900.0
2005-10-13 10:35:00,50.96,51.07,50.95,51.06,22100.0,33.6122,33.6848,33.6056,33.6782,22100.0
2005-10-13 10:40:00,51.08,51.09,51.05,51.05,112000.0,33.6913,33.6979,33.6716,33.6716,112000.0
2005-10-13 10:45:00,51.05,51.14,51.03,51.03,36700.0,33.6716,33.7309,33.6584,33.6584,36700.0
2005-10-13 10:50:00,51.05,51.1,50.97,50.99,17700.0,33.6716,33.7045,33.6188,33.632,17700.0
2005-10-13 10:55:00,50.95,50.95,50.89,50.91,6400.0,33.6056,33.6056,33.566,33.5792,6400.0
2005-10-13 11:00:00,50.92,51.06,50.91,51.06,8400.0,33.5858,33.6782,33.5792,33.6782,8400.0
2005-10-13 11:05:00,51.06,51.08,51.06,51.07,8500.0,33.6782,33.6913,33.6782,33.6848,8500.0
2005-10-13 11:10:00,51.08,51.08,50.99,51.01,11100.0,33.6913,33.6913,33.632,33.6452,11100.0
2005-10-13 11:15:00,51.02,51.03,51.0,51.01,6900.0,33.6518,33.6584,33.6386,33.6452,6900.0
2005-10-13 11:20:00,51.02,51.03,50.9,50.96,14800.0,33.6518,33.6584,33.5726,33.6122,14800.0
2005-10-13 11:25:00,50.96,51.01,50.95,51.01,9200.0,33.6122,33.6452,33.6056,33.6452,9200.0
2005-10-13 11:30:00,51.01,51.01,50.98,50.99,19000.0,33.6452,33.6452,33.6254,33.632,19000.0
2005-10-13 11:35:00,51.0,51.01,50.99,51.01,12400.0,33.6386,33.6452,33.632,33.6452,12400.0
2005-10-13 11:40:00,51.03,51.03,51.01,51.01,8500.0,33.6584,33.6584,33.6452,33.6452,8500.0
2005-10-13 11:45:00,51.01,51.02,51.0,51.0,26100.0,33.6452,33.6518,33.6386,33.6386,26100.0
2005-10-13 11:50:00,51.0,51.07,51.0,51.07,15600.0,33.6386,33.6848,33.6386,33.6848,15600.0
2005-10-13 11:55:00,51.06,51.06,51.01,51.02,8600.0,33.6782,33.6782,33.6452,33.6518,8600.0
2005-10-13 12:00:00,51.01,51.06,51.01,51.04,14200.0,33.6452,33.6782,33.6452,33.665,14200.0
2005-10-13 12:05:00,51.04,51.04,51.01,51.01,9700.0,33.665,33.665,33.6452,33.6452,9700.0
2005-10-13 12:10:00,51.01,51.06,51.01,51.03,22000.0,33.6452,33.6782,33.6452,33.6584,22000.0
2005-10-13 12:15:00,51.04,51.05,51.03,51.05,9700.0,33.665,33.6716,33.6584,33.6716,9700.0
2005-10-13 12:20:00,51.03,51.05,51.0,51.0,3800.0,33.6584,33.6716,33.6386,33.6386,3800.0
2005-10-13 12:25:00,51.01,51.03,51.01,51.03,19800.0,33.6452,33.6584,33.6452,33.6584,19800.0
2005-10-13 12:30:00,51.03,51.04,51.02,51.02,16700.0,33.6584,33.665,33.6518,33.6518,16700.0
2005-10-13 12:35:00,51.03,51.06,51.02,51.03,17300.0,33.6584,33.6782,33.6518,33.6584,17300.0
2005-10-13 12:40:00,51.03,51.07,51.02,51.05,16800.0,33.6584,33.6848,33.6518,33.6716,16800.0
2005-10-13 12:45:00,51.06,51.11,51.06,51.11,7400.0,33.6782,33.7111,33.6782,33.7111,7400.0
2005-10-13 12:50:00,51.11,51.11,50.93,51.03,24900.0,33.7111,33.7111,33.5924,33.6584,24900.0
2005-10-13 12:55:00,51.03,51.09,51.02,51.09,9100.0,33.6584,33.6979,33.6518,33.6979,9100.0
2005-10-13 13:00:00,51.08,51.08,51.03,51.03,9300.0,33.6913,33.6913,33.6584,33.6584,9300.0
2005-10-13 13:05:00,51.03,51.08,51.03,51.05,6400.0,33.6584,33.6913,33.6584,33.6716,6400.0
2005-10-13 13:10:00,51.05,51.05,51.0,51.02,32100.0,33.6716,33.6716,33.6386,33.6518,32100.0
2005-10-13 13:15:00,51.01,51.03,50.98,50.98,13800.0,33.6452,33.6584,33.6254,33.6254,13800.0
2005-10-13 13:20:00,50.98,50.99,50.97,50.98,8300.0,33.6254,33.632,33.6188,33.6254,8300.0
2005-10-13 13:25:00,50.98,51.06,50.98,51.03,12900.0,33.6254,33.6782,33.6254,33.6584,12900.0
2005-10-13 13:30:00,51.04,51.05,51.0,51.02,13800.0,33.665,33.6716,33.6386,33.6518,13800.0
2005-10-13 13:35:00,51.05,51.08,51.04,51.07,10000.0,33.6716,33.6913,33.665,33.6848,10000.0
2005-10-13 13:40:00,51.07,51.07,50.96,50.97,10600.0,33.6848,33.6848,33.6122,33.6188,10600.0
2005-10-13 13:45:00,50.97,50.99,50.97,50.99,5600.0,33.6188,33.632,33.6188,33.632,5600.0
2005-10-13 13:50:00,50.98,51.0,50.98,51.0,15100.0,33.6254,33.6386,33.6254,33.6386,15100.0
2005-10-13 13:55:00,51.0,51.04,50.99,51.04,12300.0,33.6386,33.665,33.632,33.665,12300.0
2005-10-13 14:00:00,51.04,51.05,51.03,51.05,18700.0,33.665,33.6716,33.6584,33.6716,18700.0
2005-10-13 14:05:00,51.05,51.1,51.04,51.09,13600.0,33.6716,33.7045,33.665,33.6979,13600.0
2005-10-13 14:10:00,51.09,51.09,51.01,51.09,18200.0,33.6979,33.6979,33.6452,33.6979,18200.0
2005-10-13 14:15:00,51.1,51.22,51.1,51.2,9700.0,33.7045,33.7837,33.7045,33.7705,9700.0
2005-10-13 14:20:00,51.2,51.39,51.18,51.33,19000.0,33.7705,33.8958,33.7573,33.8562,19000.0
2005-10-13 14:25:00,51.29,51.3,51.11,51.12,22600.0,33.8299,33.8365,33.7111,33.7177,22600.0
2005-10-13 14:30:00,51.12,51.25,51.12,51.24,10600.0,33.7177,33.8035,33.7177,33.7969,10600.0
2005-10-13 14:35:00,51.24,51.4,51.24,51.38,16000.0,33.7969,33.9024,33.7969,33.8892,16000.0
2005-10-13 14:40:00,51.37,51.41,51.3,51.39,15600.0,33.8826,33.909,33.8365,33.8958,15600.0
2005-10-13 14:45:00,51.39,51.44,51.35,51.43,13600.0,33.8958,33.9288,33.8694,33.9222,13600.0
2005-10-13 14:50:00,51.42,51.42,51.36,51.37,9900.0,33.9156,33.9156,33.876,33.8826,9900.0
2005-10-13 14:55:00,51.37,51.43,51.37,51.43,12500.0,33.8826,33.9222,33.8826,33.9222,12500.0
2005-10-13 15:00:00,51.43,51.5,51.43,51.5,17900.0,33.9222,33.9684,33.9222,33.9684,17900.0
2005-10-13 15:05:00,51.51,51.56,51.51,51.55,17800.0,33.975,34.0079,33.975,34.0013,17800.0
2005-10-13 15:10:00,51.56,51.61,51.55,51.6,23500.0,34.0079,34.0409,34.0013,34.0343,23500.0
2005-10-13 15:15:00,51.6,51.61,51.55,51.56,24300.0,34.0343,34.0409,34.0013,34.0079,24300.0
2005-10-13 15:20:00,51.55,51.58,51.55,51.57,41700.0,34.0013,34.0211,34.0013,34.0145,41700.0
2005-10-13 15:25:00,51.57,51.59,51.56,51.59,27900.0,34.0145,34.0277,34.0079,34.0277,27900.0
2005-10-13 15:30:00,51.59,51.63,51.57,51.62,37900.0,34.0277,34.0541,34.0145,34.0475,37900.0
2005-10-13 15:35:00,51.63,51.74,51.63,51.73,34800.0,34.0541,34.1267,34.0541,34.1201,34800.0
2005-10-13 15:40:00,51.72,51.74,51.72,51.73,24100.0,34.1135,34.1267,34.1135,34.1201,24100.0
2005-10-13 15:45:00,51.72,51.8,51.72,51.79,22600.0,34.1135,34.1662,34.1135,34.1596,22600.0
2005-10-13 15:50:00,51.8,51.81,51.79,51.79,22500.0,34.1662,34.1728,34.1596,34.1596,22500.0
2005-10-13 15:55:00,51.8,51.8,51.79,51.79,27200.0,34.1662,34.1662,34.1596,34.1596,27200.0
2005-10-14 09:30:00,51.75,51.75,51.5,51.6,16400.0,34.1333,34.1333,33.9684,34.0343,16400.0
2005-10-14 09:35:00,51.74,51.76,51.62,51.7,3000.0,34.1267,34.1399,34.0475,34.1003,3000.0
2005-10-14 09:40:00,51.7,51.72,51.7,51.72,3900.0,34.1003,34.1135,34.1003,34.1135,3900.0
2005-10-14 09:45:00,51.72,51.81,51.72,51.81,8600.0,34.1135,34.1728,34.1135,34.1728,8600.0
2005-10-14 09:50:00,51.81,51.89,51.79,51.83,8600.0,34.1728,34.2256,34.1596,34.186,8600.0
2005-10-14 09:55:00,51.82,51.82,51.66,51.75,8700.0,34.1794,34.1794,34.0739,34.1333,8700.0
2005-10-14 10:00:00,51.78,51.94,51.78,51.89,8100.0,34.1531,34.2586,34.1531,34.2256,8100.0
2005-10-14 10:05:00,51.84,51.87,51.8,51.8,4500.0,34.1926,34.2124,34.1662,34.1662,4500.0
2005-10-14 10:10:00,51.79,51.79,51.72,51.75,14200.0,34.1596,34.1596,34.1135,34.1333,14200.0
2005-10-14 10:15:00,51.75,51.75,51.48,51.54,25300.0,34.1333,34.1333,33.9552,33.9948,25300.0
2005-10-14 10:20:00,51.55,51.74,51.55,51.74,7600.0,34.0013,34.1267,34.0013,34.1267,7600.0
2005-10-14 10:25:00,51.74,51.75,51.71,51.71,4800.0,34.1267,34.1333,34.1069,34.1069,4800.0
2005-10-14 10:30:00,51.71,51.73,51.69,51.72,40800.0,34.1069,34.1201,34.0937,34.1135,40800.0
2005-10-14 10:35:00,51.71,51.83,51.71,51.83,24100.0,34.1069,34.186,34.1069,34.186,24100.0
2005-10-14 10:40:00,51.84,51.9,51.74,51.86,28500.0,34.1926,34.2322,34.1267,34.2058,28500.0
2005-10-14 10:45:00,51.86,51.86,51.83,51.85,7400.0,34.2058,34.2058,34.186,34.1992,7400.0
2005-10-14 10:50:00,51.82,51.95,51.82,51.94,6700.0,34.1794,34.2652,34.1794,34.2586,6700.0
2005-10-14 10:55:00,51.94,51.95,51.83,51.86,3800.0,34.2586,34.2652,34.186,34.2058,3800.0
2005-10-14 11:00:00,51.85,51.88,51.85,51.85,10900.0,34.1992,34.219,34.1992,34.1992,10900.0
2005-10-14 11:05:00,51.86,51.91,51.85,51.89,10700.0,34.2058,34.2388,34.1992,34.2256,10700.0
2005-10-14 11:10:00,51.89,51.89,51.88,51.88,4000.0,34.2256,34.2256,34.219,34.219,4000.0
2005-10-14 11:15:00,51.88,52.0,51.88,51.99,28600.0,34.219,34.2982,34.219,34.2916,28600.0
2005-10-14 11:20:00,51.98,52.0,51.85,51.85,14700.0,34.285,34.2982,34.1992,34.1992,14700.0
2005-10-14 11:25:00,51.85,51.89,51.85,51.89,5700.0,34.1992,34.2256,34.1992,34.2256,5700.0
2005-10-14 11:30:00,51.88,51.89,51.81,51.81,9700.0,34.219,34.2256,34.1728,34.1728,9700.0
2005-10-14 11:35:00,51.82,51.99,51.82,51.99,6700.0,34.1794,34.2916,34.1794,34.2916,6700.0
2005-10-14 11:40:00,51.99,52.0,51.95,51.97,12400.0,34.2916,34.2982,34.2652,34.2784,12400.0
2005-10-14 11:45:00,51.95,52.0,51.95,51.98,2700.0,34.2652,34.2982,34.2652,34.285,2700.0
2005-10-14 11:50:00,51.98,52.0,51.97,51.98,5700.0,34.285,34.2982,34.2784,34.285,5700.0
2005-10-14 11:55:00,51.98,52.05,51.96,51.96,7400.0,34.285,34.3311,34.2718,34.2718,7400.0
2005-10-14 12:00:00,51.97,52.02,51.89,51.93,3000.0,34.2784,34.3114,34.2256,34.252,3000.0
2005-10-14 12:05:00,51.92,52.0,51.92,52.0,4700.0,34.2454,34.2982,34.2454,34.2982,4700.0
2005-10-14 12:10:00,52.0,52.08,52.0,52.08,2100.0,34.2982,34.3509,34.2982,34.3509,2100.0
2005-10-14 12:15:00,52.09,52.1,52.03,52.05,2300.0,34.3575,34.3641,34.3179,34.3311,2300.0
2005-10-14 12:20:00,52.06,52.1,52.03,52.09,3900.0,34.3377,34.3641,34.3179,34.3575,3900.0
2005-10-14 12:25:00,52.09,52.09,52.07,52.09,1400.0,34.3575,34.3575,34.3443,34.3575,1400.0
2005-10-14 12:30:00,52.08,52.12,52.08,52.12,3800.0,34.3509,34.3773,34.3509,34.3773,3800.0
2005-10-14 12:35:00,52.1,52.13,52.1,52.13,3200.0,34.3641,34.3839,34.3641,34.3839,3200.0
2005-10-14 12:40:00,52.13,52.21,52.13,52.21,3100.0,34.3839,34.4367,34.3839,34.4367,3100.0
2005-10-14 12:45:00,52.21,52.23,52.17,52.21,8800.0,34.4367,34.4499,34.4103,34.4367,8800.0
2005-10-14 12:50:00,52.17,52.18,52.1,52.1,2600.0,34.4103,34.4169,34.3641,34.3641,2600.0
2005-10-14 12:55:00,52.08,52.11,52.04,52.11,4700.0,34.3509,34.3707,34.3245,34.3707,4700.0
2005-10-14 13:00:00,52.12,52.13,52.12,52.12,5000.0,34.3773,34.3839,34.3773,34.3773,5000.0
2005-10-14 13:05:00,52.11,52.11,52.05,52.1,7800.0,34.3707,34.3707,34.3311,34.3641,7800.0
2005-10-14 13:10:00,52.1,52.15,52.1,52.14,4400.0,34.3641,34.3971,34.3641,34.3905,4400.0
2005-10-14 13:15:00,52.14,52.16,52.13,52.14,5600.0,34.3905,34.4037,34.3839,34.3905,5600.0
2005-10-14 13:20:00,52.16,52.17,52.16,52.17,5000.0,34.4037,34.4103,34.4037,34.4103,5000.0
2005-10-14 13:25:00,52.17,52.3,52.17,52.3,5200.0,34.4103,34.496,34.4103,34.496,5200.0
2005-10-14 13:30:00,52.34,52.34,52.29,52.32,6000.0,34.5224,34.5224,34.4894,34.5092,6000.0
2005-10-14 13:35:00,52.32,52.33,52.32,52.33,9200.0,34.5092,34.5158,34.5092,34.5158,9200.0
2005-10-14 13:40:00,52.32,52.34,52.26,52.26,7900.0,34.5092,34.5224,34.4697,34.4697,7900.0
2005-10-14 13:45:00,52.26,52.38,52.26,52.36,7700.0,34.4697,34.5488,34.4697,34.5356,7700.0
2005-10-14 13:50:00,52.37,52.47,52.35,52.38,8500.0,34.5422,34.6082,34.529,34.5488,8500.0
2005-10-14 13:55:00,52.41,52.46,52.39,52.46,13400.0,34.5686,34.6016,34.5554,34.6016,13400.0
2005-10-14 14:00:00,52.45,52.46,52.45,52.46,11100.0,34.595,34.6016,34.595,34.6016,11100.0
2005-10-14 14:05:00,52.45,52.45,52.36,52.36,9000.0,34.595,34.595,34.5356,34.5356,9000.0
2005-10-14 14:10:00,52.36,52.36,52.31,52.31,3400.0,34.5356,34.5356,34.5026,34.5026,3400.0
2005-10-14 14:15:00,52.31,52.37,52.31,52.37,5000.0,34.5026,34.5422,34.5026,34.5422,5000.0
2005-10-14 14:20:00,52.37,52.39,52.37,52.39,3900.0,34.5422,34.5554,34.5422,34.5554,3900.0
2005-10-14 14:25:00,52.4,52.42,52.4,52.42,5300.0,34.562,34.5752,34.562,34.5752,5300.0
2005-10-14 14:30:00,52.42,52.44,52.42,52.42,6200.0,34.5752,34.5884,34.5752,34.5752,6200.0
2005-10-14 14:35:00,52.43,52.45,52.43,52.44,8800.0,34.5818,34.595,34.5818,34.5884,8800.0
2005-10-14 14:40:00,52.45,52.45,52.4,52.42,9200.0,34.595,34.595,34.562,34.5752,9200.0
2005-10-14 14:45:00,52.42,52.47,52.42,52.45,5900.0,34.5752,34.6082,34.5752,34.595,5900.0
2005-10-14 14:50:00,52.46,52.58,52.46,52.58,44300.0,34.6016,34.6807,34.6016,34.6807,44300.0
2005-10-14 14:55:00,52.56,52.57,52.5,52.5,9200.0,34.6675,34.6741,34.6279,34.6279,9200.0
2005-10-14 15:00:00,52.5,52.56,52.5,52.54,8200.0,34.6279,34.6675,34.6279,34.6543,8200.0
2005-10-14 15:05:00,52.54,52.56,52.53,52.56,10300.0,34.6543,34.6675,34.6477,34.6675,10300.0
2005-10-14 15:10:00,52.55,52.57,52.51,52.52,9300.0,34.6609,34.6741,34.6345,34.6411,9300.0
2005-10-14 15:15:00,52.53,52.53,52.5,52.5,7700.0,34.6477,34.6477,34.6279,34.6279,7700.0
2005-10-14 15:20:00,52.5,52.58,52.5,52.56,15900.0,34.6279,34.6807,34.6279,34.6675,15900.0
2005-10-14 15:25:00,52.55,52.61,52.55,52.6,16700.0,34.6609,34.7005,34.6609,34.6939,16700.0
2005-10-14 15:30:00,52.6,52.69,52.6,52.66,17700.0,34.6939,34.7533,34.6939,34.7335,17700.0
2005-10-14 15:35:00,52.66,52.69,52.66,52.68,17300.0,34.7335,34.7533,34.7335,34.7467,17300.0
2005-10-14 15:40:00,52.68,52.69,52.66,52.67,8300.0,34.7467,34.7533,34.7335,34.7401,8300.0
2005-10-14 15:45:00,52.67,52.68,52.66,52.68,20000.0,34.7401,34.7467,34.7335,34.7467,20000.0
2005-10-14 15:50:00,52.68,52.68,52.65,52.65,12700.0,34.7467,34.7467,34.7269,34.7269,12700.0
2005-10-14 15:55:00,52.66,52.71,52.65,52.71,39300.0,34.7335,34.7665,34.7269,34.7665,39300.0
2005-10-17 09:30:00,52.65,52.75,52.6,52.68,19400.0,34.7269,34.7928,34.6939,34.7467,19400.0
2005-10-17 09:35:00,52.66,52.74,52.65,52.65,2500.0,34.7335,34.7862,34.7269,34.7269,2500.0
2005-10-17 09:40:00,52.7,52.71,52.65,52.66,7300.0,34.7599,34.7665,34.7269,34.7335,7300.0
2005-10-17 09:45:00,52.66,52.66,52.61,52.61,4800.0,34.7335,34.7335,34.7005,34.7005,4800.0
2005-10-17 09:50:00,52.61,52.62,52.61,52.62,4300.0,34.7005,34.7071,34.7005,34.7071,4300.0
2005-10-17 09:55:00,52.61,52.62,52.61,52.61,900.0,34.7005,34.7071,34.7005,34.7005,900.0
2005-10-17 10:00:00,52.61,52.68,52.6,52.66,16800.0,34.7005,34.7467,34.6939,34.7335,16800.0
2005-10-17 10:05:00,52.65,52.66,52.61,52.61,10000.0,34.7269,34.7335,34.7005,34.7005,10000.0
2005-10-17 10:10:00,52.61,52.62,52.56,52.57,63900.0,34.7005,34.7071,34.6675,34.6741,63900.0
2005-10-17 10:15:00,52.56,52.62,52.56,52.62,21500.0,34.6675,34.7071,34.6675,34.7071,21500.0
2005-10-17 10:20:00,52.61,52.62,52.59,52.6,38200.0,34.7005,34.7071,34.6873,34.6939,38200.0
2005-10-17 10:25:00,52.6,52.62,52.59,52.62,16400.0,34.6939,34.7071,34.6873,34.7071,16400.0
2005-10-17 10:30:00,52.61,52.62,52.6,52.61,9000.0,34.7005,34.7071,34.6939,34.7005,9000.0
2005-10-17 10:35:00,52.62,52.62,52.6,52.6,8800.0,34.7071,34.7071,34.6939,34.6939,8800.0
2005-10-17 10:40:00,52.6,52.62,52.59,52.62,25700.0,34.6939,34.7071,34.6873,34.7071,25700.0
2005-10-17 10:45:00,52.61,52.62,52.6,52.62,8100.0,34.7005,34.7071,34.6939,34.7071,8100.0
2005-10-17 10:50:00,52.61,52.61,52.6,52.6,6400.0,34.7005,34.7005,34.6939,34.6939,6400.0
2005-10-17 10:55:00,52.6,52.61,52.6,52.6,9000.0,34.6939,34.7005,34.6939,34.6939,9000.0
2005-10-17 11:00:00,52.6,52.67,52.6,52.65,11100.0,34.6939,34.7401,34.6939,34.7269,11100.0
2005-10-17 11:05:00,52.65,52.66,52.6,52.61,9300.0,34.7269,34.7335,34.6939,34.7005,9300.0
2005-10-17 11:10:00,52.62,52.63,52.6,52.61,9600.0,34.7071,34.7137,34.6939,34.7005,9600.0
2005-10-17 11:15:00,52.61,52.63,52.6,52.61,5800.0,34.7005,34.7137,34.6939,34.7005,5800.0
2005-10-17 11:20:00,52.62,52.62,52.49,52.56,27900.0,34.7071,34.7071,34.6214,34.6675,27900.0
2005-10-17 11:25:00,52.56,52.57,52.55,52.55,17100.0,34.6675,34.6741,34.6609,34.6609,17100.0
2005-10-17 11:30:00,52.55,52.55,52.5,52.51,15800.0,34.6609,34.6609,34.6279,34.6345,15800.0
2005-10-17 11:35:00,52.5,52.51,52.5,52.5,1100.0,34.6279,34.6345,34.6279,34.6279,1100.0
2005-10-17 11:40:00,52.51,52.58,52.51,52.56,7900.0,34.6345,34.6807,34.6345,34.6675,7900.0
2005-10-17 11:45:00,52.56,52.58,52.54,52.57,51700.0,34.6675,34.6807,34.6543,34.6741,51700.0
2005-10-17 11:50:00,52.57,52.6,52.53,52.53,11300.0,34.6741,34.6939,34.6477,34.6477,11300.0
2005-10-17 11:55:00,52.53,52.59,52.53,52.56,4200.0,34.6477,34.6873,34.6477,34.6675,4200.0
2005-10-17 12:00:00,52.59,52.59,52.55,52.56,13200.0,34.6873,34.6873,34.6609,34.6675,13200.0
2005-10-17 12:05:00,52.57,52.57,52.53,52.54,12900.0,34.6741,34.6741,34.6477,34.6543,12900.0
2005-10-17 12:10:00,52.54,52.58,52.54,52.58,3800.0,34.6543,34.6807,34.6543,34.6807,3800.0
2005-10-17 12:15:00,52.58,52.68,52.56,52.67,5100.0,34.6807,34.7467,34.6675,34.7401,5100.0
2005-10-17 12:20:00,52.67,52.67,52.66,52.67,2700.0,34.7401,34.7401,34.7335,34.7401,2700.0
2005-10-17 12:25:00,52.67,52.68,52.67,52.67,4300.0,34.7401,34.7467,34.7401,34.7401,4300.0
2005-10-17 12:30:00,52.66,52.67,52.63,52.63,1500.0,34.7335,34.7401,34.7137,34.7137,1500.0
2005-10-17 12:35:00,52.64,52.64,52.58,52.59,3400.0,34.7203,34.7203,34.6807,34.6873,3400.0
2005-10-17 12:40:00,52.59,52.59,52.5,52.5,5300.0,34.6873,34.6873,34.6279,34.6279,5300.0
2005-10-17 12:45:00,52.5,52.52,52.5,52.52,9600.0,34.6279,34.6411,34.6279,34.6411,9600.0
2005-10-17 12:50:00,52.52,52.52,52.42,52.43,11300.0,34.6411,34.6411,34.5752,34.5818,11300.0
2005-10-17 12:55:00,52.43,52.44,52.4,52.42,15600.0,34.5818,34.5884,34.562,34.5752,15600.0
2005-10-17 13:00:00,52.42,52.44,52.4,52.41,9000.0,34.5752,34.5884,34.562,34.5686,9000.0
2005-10-17 13:05:00,52.41,52.41,52.4,52.41,5800.0,34.5686,34.5686,34.562,34.5686,5800.0
2005-10-17 13:10:00,52.43,52.58,52.41,52.49,13800.0,34.5818,34.6807,34.5686,34.6214,13800.0
2005-10-17 13:15:00,52.5,52.52,52.49,52.5,3400.0,34.6279,34.6411,34.6214,34.6279,3400.0
2005-10-17 13:20:00,52.5,52.57,52.49,52.57,6600.0,34.6279,34.6741,34.6214,34.6741,6600.0
2005-10-17 13:25:00,52.59,52.65,52.58,52.64,4200.0,34.6873,34.7269,34.6807,34.7203,4200.0
2005-10-17 13:30:00,52.64,52.65,52.55,52.56,4100.0,34.7203,34.7269,34.6609,34.6675,4100.0
2005-10-17 13:35:00,52.57,52.58,52.56,52.58,2200.0,34.6741,34.6807,34.6675,34.6807,2200.0
2005-10-17 13:40:00,52.58,52.6,52.57,52.59,1900.0,34.6807,34.6939,34.6741,34.6873,1900.0
2005-10-17 13:45:00,52.61,52.7,52.61,52.7,8200.0,34.7005,34.7599,34.7005,34.7599,8200.0
2005-10-17 13:50:00,52.71,52.74,52.64,52.65,6700.0,34.7665,34.7862,34.7203,34.7269,6700.0
2005-10-17 13:55:00,52.65,52.66,52.64,52.66,2400.0,34.7269,34.7335,34.7203,34.7335,2400.0
2005-10-17 14:00:00,52.66,52.66,52.58,52.63,6200.0,34.7335,34.7335,34.6807,34.7137,6200.0
2005-10-17 14:05:00,52.64,52.64,52.61,52.61,1900.0,34.7203,34.7203,34.7005,34.7005,1900.0
2005-10-17 14:10:00,52.61,52.65,52.61,52.65,2100.0,34.7005,34.7269,34.7005,34.7269,2100.0
2005-10-17 14:15:00,52.65,52.66,52.63,52.64,5400.0,34.7269,34.7335,34.7137,34.7203,5400.0
2005-10-17 14:20:00,52.65,52.66,52.62,52.62,4800.0,34.7269,34.7335,34.7071,34.7071,4800.0
2005-10-17 14:25:00,52.62,52.62,52.6,52.61,3100.0,34.7071,34.7071,34.6939,34.7005,3100.0
2005-10-17 14:30:00,52.61,52.61,52.57,52.58,8300.0,34.7005,34.7005,34.6741,34.6807,8300.0
2005-10-17 14:35:00,52.58,52.6,52.58,52.6,6400.0,34.6807,34.6939,34.6807,34.6939,6400.0
2005-10-17 14:40:00,52.6,52.62,52.6,52.6,8800.0,34.6939,34.7071,34.6939,34.6939,8800.0
2005-10-17 14:45:00,52.61,52.61,52.5,52.5,4500.0,34.7005,34.7005,34.6279,34.6279,4500.0
2005-10-17 14:50:00,52.51,52.51,52.5,52.51,7900.0,34.6345,34.6345,34.6279,34.6345,7900.0
2005-10-17 14:55:00,52.51,52.54,52.47,52.54,7000.0,34.6345,34.6543,34.6082,34.6543,7000.0
2005-10-17 15:00:00,52.56,52.66,52.56,52.66,6200.0,34.6675,34.7335,34.6675,34.7335,6200.0
2005-10-17 15:05:00,52.65,52.65,52.59,52.6,7200.0,34.7269,34.7269,34.6873,34.6939,7200.0
2005-10-17 15:10:00,52.61,52.64,52.6,52.63,5800.0,34.7005,34.7203,34.6939,34.7137,5800.0
2005-10-17 15:15:00,52.64,52.69,52.62,52.62,6400.0,34.7203,34.7533,34.7071,34.7071,6400.0
2005-10-17 15:20:00,52.62,52.66,52.6,52.6,5600.0,34.7071,34.7335,34.6939,34.6939,5600.0
2005-10-17 15:25:00,52.6,52.71,52.6,52.7,6900.0,34.6939,34.7665,34.6939,34.7599,6900.0
2005-10-17 15:30:00,52.7,52.75,52.7,52.72,11200.0,34.7599,34.7928,34.7599,34.7731,11200.0
2005-10-17 15:35:00,52.72,52.73,52.69,52.69,9300.0,34.7731,34.7797,34.7533,34.7533,9300.0
2005-10-17 15:40:00,52.7,52.75,52.7,52.74,13300.0,34.7599,34.7928,34.7599,34.7862,13300.0
2005-10-17 15:45:00,52.75,52.75,52.71,52.72,11300.0,34.7928,34.7928,34.7665,34.7731,11300.0
2005-10-17 15:50:00,52.72,52.72,52.69,52.7,11000.0,34.7731,34.7731,34.7533,34.7599,11000.0
2005-10-17 15:55:00,52.71,52.71,52.7,52.71,9900.0,34.7665,34.7665,34.7599,34.7665,9900.0
2005-10-18 09:30:00,52.4,52.4,52.18,52.33,11400.0,34.562,34.562,34.4169,34.5158,11400.0
2005-10-18 09:35:00,52.36,52.62,52.36,52.5,7700.0,34.5356,34.7071,34.5356,34.6279,7700.0
2005-10-18 09:40:00,52.5,52.5,52.5,52.5,0.0,34.6279,34.6279,34.6279,34.6279,0.0
2005-10-18 09:45:00,52.34,52.34,52.3,52.3,2700.0,34.5224,34.5224,34.496,34.496,2700.0
2005-10-18 09:50:00,52.3,52.3,52.27,52.28,3100.0,34.496,34.496,34.4762,34.4828,3100.0
2005-10-18 09:55:00,52.28,52.36,52.28,52.36,16600.0,34.4828,34.5356,34.4828,34.5356,16600.0
2005-10-18 10:00:00,52.34,52.51,52.33,52.51,9600.0,34.5224,34.6345,34.5158,34.6345,9600.0
2005-10-18 10:05:00,52.5,52.51,52.5,52.51,3900.0,34.6279,34.6345,34.6279,34.6345,3900.0
2005-10-18 10:10:00,52.51,52.55,52.51,52.54,7400.0,34.6345,34.6609,34.6345,34.6543,7400.0
2005-10-18 10:15:00,52.55,52.55,52.53,52.54,8300.0,34.6609,34.6609,34.6477,34.6543,8300.0
2005-10-18 10:20:00,52.54,52.57,52.45,52.45,9600.0,34.6543,34.6741,34.595,34.595,9600.0
2005-10-18 10:25:00,52.46,52.52,52.43,52.43,14800.0,34.6016,34.6411,34.5818,34.5818,14800.0
2005-10-18 10:30:00,52.45,52.45,52.4,52.42,12000.0,34.595,34.595,34.562,34.5752,12000.0
2005-10-18 10:35:00,52.42,52.44,52.4,52.42,12600.0,34.5752,34.5884,34.562,34.5752,12600.0
2005-10-18 10:40:00,52.39,52.43,52.39,52.42,3700.0,34.5554,34.5818,34.5554,34.5752,3700.0
2005-10-18 10:45:00,52.42,52.44,52.38,52.42,8300.0,34.5752,34.5884,34.5488,34.5752,8300.0
2005-10-18 10:50:00,52.42,52.43,52.42,52.43,8500.0,34.5752,34.5818,34.5752,34.5818,8500.0
2005-10-18 10:55:00,52.44,52.51,52.44,52.51,2700.0,34.5884,34.6345,34.5884,34.6345,2700.0
2005-10-18 11:00:00,52.52,52.54,52.51,52.52,10900.0,34.6411,34.6543,34.6345,34.6411,10900.0
2005-10-18 11:05:00,52.52,52.56,52.52,52.55,4800.0,34.6411,34.6675,34.6411,34.6609,4800.0
2005-10-18 11:10:00,52.55,52.56,52.54,52.56,4300.0,34.6609,34.6675,34.6543,34.6675,4300.0
2005-10-18 11:15:00,52.53,52.56,52.52,52.55,7400.0,34.6477,34.6675,34.6411,34.6609,7400.0
2005-10-18 11:20:00,52.56,52.56,52.55,52.55,3000.0,34.6675,34.6675,34.6609,34.6609,3000.0
2005-10-18 11:25:00,52.55,52.56,52.54,52.55,6600.0,34.6609,34.6675,34.6543,34.6609,6600.0
2005-10-18 11:30:00,52.55,52.58,52.55,52.58,5800.0,34.6609,34.6807,34.6609,34.6807,5800.0
2005-10-18 11:35:00,52.59,52.63,52.59,52.6,5700.0,34.6873,34.7137,34.6873,34.6939,5700.0
2005-10-18 11:40:00,52.61,52.65,52.61,52.64,4500.0,34.7005,34.7269,34.7005,34.7203,4500.0
2005-10-18 11:45:00,52.65,52.69,52.65,52.67,9600.0,34.7269,34.7533,34.7269,34.7401,9600.0
2005-10-18 11:50:00,52.68,52.68,52.64,52.65,6100.0,34.7467,34.7467,34.7203,34.7269,6100.0
2005-10-18 11:55:00,52.67,52.68,52.66,52.67,3100.0,34.7401,34.7467,34.7335,34.7401,3100.0
2005-10-18 12:00:00,52.67,52.7,52.66,52.7,4900.0,34.7401,34.7599,34.7335,34.7599,4900.0
2005-10-18 12:05:00,52.69,52.76,52.69,52.74,12000.0,34.7533,34.7994,34.7533,34.7862,12000.0
2005-10-18 12:10:00,52.74,52.77,52.69,52.73,14500.0,34.7862,34.806,34.7533,34.7797,14500.0
2005-10-18 12:15:00,52.71,52.71,52.64,52.64,4100.0,34.7665,34.7665,34.7203,34.7203,4100.0
2005-10-18 12:20:00,52.64,52.65,52.61,52.62,2300.0,34.7203,34.7269,34.7005,34.7071,2300.0
2005-10-18 12:25:00,52.61,52.63,52.6,52.61,3900.0,34.7005,34.7137,34.6939,34.7005,3900.0
2005-10-18 12:30:00,52.6,52.6,52.55,52.55,1400.0,34.6939,34.6939,34.6609,34.6609,1400.0
2005-10-18 12:35:00,52.54,52.55,52.54,52.54,3200.0,34.6543,34.6609,34.6543,34.6543,3200.0
2005-10-18 12:40:00,52.53,52.54,52.52,52.54,1600.0,34.6477,34.6543,34.6411,34.6543,1600.0
2005-10-18 12:45:00,52.54,52.54,52.5,52.5,1600.0,34.6543,34.6543,34.6279,34.6279,1600.0
2005-10-18 12:50:00,52.49,52.5,52.48,52.5,4800.0,34.6214,34.6279,34.6148,34.6279,4800.0
2005-10-18 12:55:00,52.49,52.49,52.43,52.46,3900.0,34.6214,34.6214,34.5818,34.6016,3900.0
2005-10-18 13:00:00,52.43,52.46,52.41,52.45,4900.0,34.5818,34.6016,34.5686,34.595,4900.0
2005-10-18 13:05:00,52.47,52.53,52.42,52.52,6100.0,34.6082,34.6477,34.5752,34.6411,6100.0
2005-10-18 13:10:00,52.53,52.55,52.53,52.53,3600.0,34.6477,34.6609,34.6477,34.6477,3600.0
2005-10-18 13:15:00,52.54,52.55,52.45,52.45,8600.0,34.6543,34.6609,34.595,34.595,8600.0
2005-10-18 13:20:00,52.43,52.49,52.43,52.44,10900.0,34.5818,34.6214,34.5818,34.5884,10900.0
2005-10-18 13:25:00,52.44,52.44,52.41,52.43,5300.0,34.5884,34.5884,34.5686,34.5818,5300.0
2005-10-18 13:30:00,52.42,52.42,52.3,52.35,27700.0,34.5752,34.5752,34.496,34.529,27700.0
2005-10-18 13:35:00,52.35,52.35,52.27,52.28,10100.0,34.529,34.529,34.4762,34.4828,10100.0
2005-10-18 13:40:00,52.28,52.36,52.28,52.36,7700.0,34.4828,34.5356,34.4828,34.5356,7700.0
2005-10-18 13:45:00,52.37,52.39,52.36,52.39,4100.0,34.5422,34.5554,34.5356,34.5554,4100.0
2005-10-18 13:50:00,52.39,52.39,52.29,52.3,21500.0,34.5554,34.5554,34.4894,34.496,21500.0
2005-10-18 13:55:00,52.3,52.35,52.3,52.35,8000.0,34.496,34.529,34.496,34.529,8000.0
2005-10-18 14:00:00,52.35,52.49,52.34,52.48,22100.0,34.529,34.6214,34.5224,34.6148,22100.0
2005-10-18 14:05:00,52.48,52.6,52.47,52.6,8200.0,34.6148,34.6939,34.6082,34.6939,8200.0
2005-10-18 14:10:00,52.61,52.61,52.49,52.5,6600.0,34.7005,34.7005,34.6214,34.6279,6600.0
2005-10-18 14:15:00,52.5,52.51,52.49,52.51,6100.0,34.6279,34.6345,34.6214,34.6345,6100.0
2005-10-18 14:20:00,52.51,52.52,52.49,52.49,8000.0,34.6345,34.6411,34.6214,34.6214,8000.0
2005-10-18 14:25:00,52.5,52.5,52.45,52.46,4300.0,34.6279,34.6279,34.595,34.6016,4300.0
2005-10-18 14:30:00,52.46,52.51,52.44,52.46,3600.0,34.6016,34.6345,34.5884,34.6016,3600.0
2005-10-18 14:35:00,52.47,52.52,52.46,52.52,4200.0,34.6082,34.6411,34.6016,34.6411,4200.0
2005-10-18 14:40:00,52.52,52.52,52.35,52.39,13900.0,34.6411,34.6411,34.529,34.5554,13900.0
2005-10-18 14:45:00,52.38,52.46,52.35,52.35,10700.0,34.5488,34.6016,34.529,34.529,10700.0
2005-10-18 14:50:00,52.36,52.41,52.35,52.41,9200.0,34.5356,34.5686,34.529,34.5686,9200.0
2005-10-18 14:55:00,52.4,52.41,52.38,52.38,22400.0,34.562,34.5686,34.5488,34.5488,22400.0
2005-10-18 15:00:00,52.35,52.35,52.26,52.28,14500.0,34.529,34.529,34.4697,34.4828,14500.0
2005-10-18 15:05:00,52.27,52.28,52.24,52.27,24200.0,34.4762,34.4828,34.4565,34.4762,24200.0
2005-10-18 15:10:00,52.27,52.3,52.24,52.3,10200.0,34.4762,34.496,34.4565,34.496,10200.0
2005-10-18 15:15:00,52.31,52.32,52.26,52.27,18900.0,34.5026,34.5092,34.4697,34.4762,18900.0
2005-10-18 15:20:00,52.27,52.35,52.27,52.35,8800.0,34.4762,34.529,34.4762,34.529,8800.0
2005-10-18 15:25:00,52.35,52.4,52.35,52.37,13500.0,34.529,34.562,34.529,34.5422,13500.0
2005-10-18 15:30:00,52.38,52.41,52.36,52.36,12200.0,34.5488,34.5686,34.5356,34.5356,12200.0
2005-10-18 15:35:00,52.36,52.37,52.34,52.34,9000.0,34.5356,34.5422,34.5224,34.5224,9000.0
2005-10-18 15:40:00,52.34,52.34,52.21,52.22,17600.0,34.5224,34.5224,34.4367,34.4433,17600.0
2005-10-18 15:45:00,52.2,52.27,52.19,52.25,40600.0,34.4301,34.4762,34.4235,34.4631,40600.0
2005-10-18 15:50:00,52.25,52.38,52.25,52.35,35000.0,34.4631,34.5488,34.4631,34.529,35000.0
2005-10-18 15:55:00,52.33,52.43,52.32,52.4,52200.0,34.5158,34.5818,34.5092,34.562,52200.0
2005-10-19 09:30:00,52.0,52.0,51.9,51.91,8500.0,34.2982,34.2982,34.2322,34.2388,8500.0
2005-10-19 09:35:00,51.86,51.89,51.86,51.89,6500.0,34.2058,34.2256,34.2058,34.2256,6500.0
2005-10-19 09:40:00,51.89,51.91,51.88,51.91,3900.0,34.2256,34.2388,34.219,34.2388,3900.0
2005-10-19 09:45:00,51.9,51.91,51.9,51.9,4900.0,34.2322,34.2388,34.2322,34.2322,4900.0
2005-10-19 09:50:00,51.87,51.88,51.87,51.87,3600.0,34.2124,34.219,34.2124,34.2124,3600.0
2005-10-19 09:55:00,51.88,51.88,51.87,51.88,7600.0,34.219,34.219,34.2124,34.219,7600.0
2005-10-19 10:00:00,51.88,51.88,51.86,51.88,4800.0,34.219,34.219,34.2058,34.219,4800.0
2005-10-19 10:05:00,51.88,51.9,51.88,51.9,6200.0,34.219,34.2322,34.219,34.2322,6200.0
2005-10-19 10:10:00,51.9,51.95,51.8,51.83,5500.0,34.2322,34.2652,34.1662,34.186,5500.0
2005-10-19 10:15:00,51.81,51.83,51.79,51.82,9200.0,34.1728,34.186,34.1596,34.1794,9200.0
2005-10-19 10:20:00,51.82,51.82,51.65,51.66,12500.0,34.1794,34.1794,34.0673,34.0739,12500.0
2005-10-19 10:25:00,51.65,51.65,51.58,51.61,9100.0,34.0673,34.0673,34.0211,34.0409,9100.0
2005-10-19 10:30:00,51.62,51.68,51.6,51.61,16600.0,34.0475,34.0871,34.0343,34.0409,16600.0
2005-10-19 10:35:00,51.61,51.69,51.61,51.67,15800.0,34.0409,34.0937,34.0409,34.0805,15800.0
2005-10-19 10:40:00,51.67,51.73,51.67,51.73,5000.0,34.0805,34.1201,34.0805,34.1201,5000.0
2005-10-19 10:45:00,51.72,51.74,51.72,51.73,4300.0,34.1135,34.1267,34.1135,34.1201,4300.0
2005-10-19 10:50:00,51.74,51.77,51.72,51.76,3300.0,34.1267,34.1465,34.1135,34.1399,3300.0
2005-10-19 10:55:00,51.75,51.75,51.74,51.74,1600.0,34.1333,34.1333,34.1267,34.1267,1600.0
2005-10-19 11:00:00,51.74,51.75,51.67,51.71,7500.0,34.1267,34.1333,34.0805,34.1069,7500.0
2005-10-19 11:05:00,51.74,51.74,51.7,51.7,6500.0,34.1267,34.1267,34.1003,34.1003,6500.0
2005-10-19 11:10:00,51.68,51.69,51.63,51.64,6300.0,34.0871,34.0937,34.0541,34.0607,6300.0
2005-10-19 11:15:00,51.64,51.65,51.63,51.65,1500.0,34.0607,34.0673,34.0541,34.0673,1500.0
2005-10-19 11:20:00,51.65,51.65,51.61,51.62,7200.0,34.0673,34.0673,34.0409,34.0475,7200.0
2005-10-19 11:25:00,51.61,51.61,51.53,51.53,8100.0,34.0409,34.0409,33.9882,33.9882,8100.0
2005-10-19 11:30:00,51.54,51.6,51.54,51.6,5100.0,33.9948,34.0343,33.9948,34.0343,5100.0
2005-10-19 11:35:00,51.58,51.58,51.5,51.5,5700.0,34.0211,34.0211,33.9684,33.9684,5700.0
2005-10-19 11:40:00,51.48,51.48,51.43,51.48,5100.0,33.9552,33.9552,33.9222,33.9552,5100.0
2005-10-19 11:45:00,51.49,51.49,51.49,51.49,400.0,33.9618,33.9618,33.9618,33.9618,400.0
2005-10-19 11:50:00,51.48,51.48,51.42,51.42,1200.0,33.9552,33.9552,33.9156,33.9156,1200.0
2005-10-19 11:55:00,51.4,51.41,51.39,51.41,3100.0,33.9024,33.909,33.8958,33.909,3100.0
2005-10-19 12:00:00,51.41,51.41,51.38,51.38,1700.0,33.909,33.909,33.8892,33.8892,1700.0
2005-10-19 12:05:00,51.39,51.4,51.38,51.4,5800.0,33.8958,33.9024,33.8892,33.9024,5800.0
2005-10-19 12:10:00,51.4,51.4,51.37,51.38,6100.0,33.9024,33.9024,33.8826,33.8892,6100.0
2005-10-19 12:15:00,51.37,51.38,51.36,51.37,1700.0,33.8826,33.8892,33.876,33.8826,1700.0
2005-10-19 12:20:00,51.36,51.36,51.31,51.31,3700.0,33.876,33.876,33.843,33.843,3700.0
2005-10-19 12:25:00,51.32,51.36,51.31,51.35,9200.0,33.8496,33.876,33.843,33.8694,9200.0
2005-10-19 12:30:00,51.35,51.4,51.35,51.38,10300.0,33.8694,33.9024,33.8694,33.8892,10300.0
2005-10-19 12:35:00,51.38,51.45,51.38,51.45,5000.0,33.8892,33.9354,33.8892,33.9354,5000.0
2005-10-19 12:40:00,51.45,51.45,51.42,51.43,4100.0,33.9354,33.9354,33.9156,33.9222,4100.0
2005-10-19 12:45:00,51.42,51.42,51.4,51.42,7700.0,33.9156,33.9156,33.9024,33.9156,7700.0
2005-10-19 12:50:00,51.41,51.44,51.4,51.41,4300.0,33.909,33.9288,33.9024,33.909,4300.0
2005-10-19 12:55:00,51.45,51.45,51.38,51.39,6700.0,33.9354,33.9354,33.8892,33.8958,6700.0
2005-10-19 13:00:00,51.39,51.45,51.37,51.37,3300.0,33.8958,33.9354,33.8826,33.8826,3300.0
2005-10-19 13:05:00,51.36,51.38,51.26,51.27,8900.0,33.876,33.8892,33.8101,33.8167,8900.0
2005-10-19 13:10:00,51.27,51.31,51.27,51.31,1400.0,33.8167,33.843,33.8167,33.843,1400.0
2005-10-19 13:15:00,51.32,51.39,51.32,51.37,5700.0,33.8496,33.8958,33.8496,33.8826,5700.0
2005-10-19 13:20:00,51.37,51.4,51.36,51.39,4200.0,33.8826,33.9024,33.876,33.8958,4200.0
2005-10-19 13:25:00,51.39,51.39,51.35,51.38,5800.0,33.8958,33.8958,33.8694,33.8892,5800.0
2005-10-19 13:30:00,51.39,51.49,51.38,51.48,4600.0,33.8958,33.9618,33.8892,33.9552,4600.0
2005-10-19 13:35:00,51.49,51.56,51.49,51.54,5900.0,33.9618,34.0079,33.9618,33.9948,5900.0
2005-10-19 13:40:00,51.55,51.62,51.55,51.62,8600.0,34.0013,34.0475,34.0013,34.0475,8600.0
2005-10-19 13:45:00,51.63,51.67,51.63,51.65,8800.0,34.0541,34.0805,34.0541,34.0673,8800.0
2005-10-19 13:50:00,51.66,51.66,51.61,51.64,3500.0,34.0739,34.0739,34.0409,34.0607,3500.0
2005-10-19 13:55:00,51.6,51.63,51.6,51.63,2200.0,34.0343,34.0541,34.0343,34.0541,2200.0
2005-10-19 14:00:00,51.64,51.67,51.61,51.67,7400.0,34.0607,34.0805,34.0409,34.0805,7400.0
2005-10-19 14:05:00,51.74,51.74,51.74,51.74,400.0,34.1267,34.1267,34.1267,34.1267,400.0
2005-10-19 14:10:00,51.68,51.73,51.66,51.66,12300.0,34.0871,34.1201,34.0739,34.0739,12300.0
2005-10-19 14:15:00,51.66,51.67,51.65,51.67,5500.0,34.0739,34.0805,34.0673,34.0805,5500.0
2005-10-19 14:20:00,51.66,51.73,51.65,51.72,9900.0,34.0739,34.1201,34.0673,34.1135,9900.0
2005-10-19 14:25:00,51.72,51.91,51.72,51.9,23000.0,34.1135,34.2388,34.1135,34.2322,23000.0
2005-10-19 14:30:00,51.89,51.93,51.89,51.92,26500.0,34.2256,34.252,34.2256,34.2454,26500.0
2005-10-19 14:35:00,51.91,51.96,51.91,51.96,14900.0,34.2388,34.2718,34.2388,34.2718,14900.0
2005-10-19 14:40:00,51.98,52.0,51.97,52.0,15400.0,34.285,34.2982,34.2784,34.2982,15400.0
2005-10-19 14:45:00,52.0,52.0,51.99,52.0,20400.0,34.2982,34.2982,34.2916,34.2982,20400.0
2005-10-19 14:50:00,51.99,52.0,51.93,51.93,16900.0,34.2916,34.2982,34.252,34.252,16900.0
2005-10-19 14:55:00,51.98,51.99,51.96,51.97,16900.0,34.285,34.2916,34.2718,34.2784,16900.0
2005-10-19 15:00:00,51.97,52.01,51.96,52.01,7600.0,34.2784,34.3048,34.2718,34.3048,7600.0
2005-10-19 15:05:00,52.01,52.04,52.0,52.04,7400.0,34.3048,34.3245,34.2982,34.3245,7400.0
2005-10-19 15:10:00,52.05,52.07,52.05,52.05,11100.0,34.3311,34.3443,34.3311,34.3311,11100.0
2005-10-19 15:15:00,52.05,52.06,51.97,51.98,13000.0,34.3311,34.3377,34.2784,34.285,13000.0
2005-10-19 15:20:00,51.97,52.0,51.97,52.0,5300.0,34.2784,34.2982,34.2784,34.2982,5300.0
2005-10-19 15:25:00,52.0,52.12,52.0,52.12,9300.0,34.2982,34.3773,34.2982,34.3773,9300.0
2005-10-19 15:30:00,52.13,52.16,52.12,52.16,11800.0,34.3839,34.4037,34.3773,34.4037,11800.0
2005-10-19 15:35:00,52.16,52.21,52.16,52.21,4700.0,34.4037,34.4367,34.4037,34.4367,4700.0
2005-10-19 15:40:00,52.22,52.42,52.22,52.4,25800.0,34.4433,34.5752,34.4433,34.562,25800.0
2005-10-19 15:45:00,52.39,52.48,52.39,52.48,12400.0,34.5554,34.6148,34.5554,34.6148,12400.0
2005-10-19 15:50:00,52.46,52.64,52.46,52.63,14100.0,34.6016,34.7203,34.6016,34.7137,14100.0
2005-10-19 15:55:00,52.63,52.63,52.59,52.6,22000.0,34.7137,34.7137,34.6873,34.6939,22000.0
2005-10-20 09:30:00,52.33,52.34,52.33,52.34,12400.0,34.5158,34.5224,34.5158,34.5224,12400.0
2005-10-20 09:35:00,52.4,52.51,52.4,52.51,4600.0,34.562,34.6345,34.562,34.6345,4600.0
2005-10-20 09:40:00,52.51,52.75,52.5,52.69,21100.0,34.6345,34.7928,34.6279,34.7533,21100.0
2005-10-20 09:45:00,52.68,52.76,52.53,52.65,12900.0,34.7467,34.7994,34.6477,34.7269,12900.0
2005-10-20 09:50:00,52.58,52.6,52.33,52.38,70200.0,34.6807,34.6939,34.5158,34.5488,70200.0
2005-10-20 09:55:00,52.38,52.39,52.3,52.39,4300.0,34.5488,34.5554,34.496,34.5554,4300.0
2005-10-20 10:00:00,52.38,52.5,52.38,52.5,4000.0,34.5488,34.6279,34.5488,34.6279,4000.0
2005-10-20 10:05:00,52.55,52.68,52.52,52.65,12700.0,34.6609,34.7467,34.6411,34.7269,12700.0
2005-10-20 10:10:00,52.65,52.65,52.58,52.61,5700.0,34.7269,34.7269,34.6807,34.7005,5700.0
2005-10-20 10:15:00,52.6,52.7,52.58,52.7,16100.0,34.6939,34.7599,34.6807,34.7599,16100.0
2005-10-20 10:20:00,52.69,52.7,52.66,52.68,24700.0,34.7533,34.7599,34.7335,34.7467,24700.0
2005-10-20 10:25:00,52.69,52.69,52.67,52.69,4300.0,34.7533,34.7533,34.7401,34.7533,4300.0
2005-10-20 10:30:00,52.69,52.69,52.6,52.61,12700.0,34.7533,34.7533,34.6939,34.7005,12700.0
2005-10-20 10:35:00,52.61,52.62,52.52,52.54,9300.0,34.7005,34.7071,34.6411,34.6543,9300.0
2005-10-20 10:40:00,52.57,52.59,52.57,52.59,1600.0,34.6741,34.6873,34.6741,34.6873,1600.0
2005-10-20 10:45:00,52.59,52.62,52.57,52.62,12500.0,34.6873,34.7071,34.6741,34.7071,12500.0
2005-10-20 10:50:00,52.62,52.66,52.57,52.58,10700.0,34.7071,34.7335,34.6741,34.6807,10700.0
2005-10-20 10:55:00,52.58,52.58,52.56,52.57,3900.0,34.6807,34.6807,34.6675,34.6741,3900.0
2005-10-20 11:00:00,52.57,52.58,52.56,52.56,1800.0,34.6741,34.6807,34.6675,34.6675,1800.0
2005-10-20 11:05:00,52.56,52.68,52.56,52.68,20400.0,34.6675,34.7467,34.6675,34.7467,20400.0
2005-10-20 11:10:00,52.69,52.72,52.68,52.72,14500.0,34.7533,34.7731,34.7467,34.7731,14500.0
2005-10-20 11:15:00,52.7,52.7,52.55,52.6,8600.0,34.7599,34.7599,34.6609,34.6939,8600.0
2005-10-20 11:20:00,52.59,52.65,52.59,52.64,5400.0,34.6873,34.7269,34.6873,34.7203,5400.0
2005-10-20 11:25:00,52.65,52.8,52.64,52.8,13000.0,34.7269,34.8258,34.7203,34.8258,13000.0
2005-10-20 11:30:00,52.79,52.8,52.78,52.78,3900.0,34.8192,34.8258,34.8126,34.8126,3900.0
2005-10-20 11:35:00,52.8,52.8,52.78,52.78,41000.0,34.8258,34.8258,34.8126,34.8126,41000.0
2005-10-20 11:40:00,52.76,52.76,52.67,52.67,3100.0,34.7994,34.7994,34.7401,34.7401,3100.0
2005-10-20 11:45:00,52.66,52.66,52.63,52.66,1600.0,34.7335,34.7335,34.7137,34.7335,1600.0
2005-10-20 11:50:00,52.71,52.71,52.66,52.66,1100.0,34.7665,34.7665,34.7335,34.7335,1100.0
2005-10-20 11:55:00,52.64,52.7,52.63,52.7,2900.0,34.7203,34.7599,34.7137,34.7599,2900.0
2005-10-20 12:00:00,52.7,52.71,52.66,52.66,6400.0,34.7599,34.7665,34.7335,34.7335,6400.0
2005-10-20 12:05:00,52.67,52.7,52.66,52.66,3900.0,34.7401,34.7599,34.7335,34.7335,3900.0
2005-10-20 12:10:00,52.66,52.68,52.63,52.66,6900.0,34.7335,34.7467,34.7137,34.7335,6900.0
2005-10-20 12:15:00,52.68,52.77,52.68,52.77,7200.0,34.7467,34.806,34.7467,34.806,7200.0
2005-10-20 12:20:00,52.77,52.77,52.74,52.74,2300.0,34.806,34.806,34.7862,34.7862,2300.0
2005-10-20 12:25:00,52.74,52.79,52.74,52.77,3900.0,34.7862,34.8192,34.7862,34.806,3900.0
2005-10-20 12:30:00,52.76,52.76,52.63,52.68,6700.0,34.7994,34.7994,34.7137,34.7467,6700.0
2005-10-20 12:35:00,52.69,52.7,52.63,52.65,3500.0,34.7533,34.7599,34.7137,34.7269,3500.0
2005-10-20 12:40:00,52.65,52.65,52.64,52.64,1100.0,34.7269,34.7269,34.7203,34.7203,1100.0
2005-10-20 12:45:00,52.64,52.64,52.58,52.58,5200.0,34.7203,34.7203,34.6807,34.6807,5200.0
2005-10-20 12:50:00,52.58,52.58,52.45,52.45,3000.0,34.6807,34.6807,34.595,34.595,3000.0
2005-10-20 12:55:00,52.45,52.49,52.43,52.49,1400.0,34.595,34.6214,34.5818,34.6214,1400.0
2005-10-20 13:00:00,52.5,52.5,52.48,52.5,2100.0,34.6279,34.6279,34.6148,34.6279,2100.0
2005-10-20 13:05:00,52.5,52.51,52.49,52.5,10100.0,34.6279,34.6345,34.6214,34.6279,10100.0
2005-10-20 13:10:00,52.51,52.59,52.51,52.58,3900.0,34.6345,34.6873,34.6345,34.6807,3900.0
2005-10-20 13:15:00,52.58,52.58,52.53,52.53,2400.0,34.6807,34.6807,34.6477,34.6477,2400.0
2005-10-20 13:20:00,52.54,52.56,52.53,52.54,1200.0,34.6543,34.6675,34.6477,34.6543,1200.0
2005-10-20 13:25:00,52.54,52.55,52.47,52.47,4000.0,34.6543,34.6609,34.6082,34.6082,4000.0
2005-10-20 13:30:00,52.45,52.48,52.43,52.43,5200.0,34.595,34.6148,34.5818,34.5818,5200.0
2005-10-20 13:35:00,52.47,52.48,52.44,52.48,1200.0,34.6082,34.6148,34.5884,34.6148,1200.0
2005-10-20 13:40:00,52.46,52.5,52.4,52.47,13000.0,34.6016,34.6279,34.562,34.6082,13000.0
2005-10-20 13:45:00,52.51,52.53,52.48,52.53,3900.0,34.6345,34.6477,34.6148,34.6477,3900.0
2005-10-20 13:50:00,52.5,52.55,52.5,52.54,9600.0,34.6279,34.6609,34.6279,34.6543,9600.0
2005-10-20 13:55:00,52.54,52.55,52.53,52.53,5600.0,34.6543,34.6609,34.6477,34.6477,5600.0
2005-10-20 14:00:00,52.53,52.53,52.44,52.45,2700.0,34.6477,34.6477,34.5884,34.595,2700.0
2005-10-20 14:05:00,52.47,52.5,52.46,52.48,7600.0,34.6082,34.6279,34.6016,34.6148,7600.0
2005-10-20 14:10:00,52.49,52.49,52.44,52.44,1500.0,34.6214,34.6214,34.5884,34.5884,1500.0
2005-10-20 14:15:00,52.44,52.45,52.37,52.39,8700.0,34.5884,34.595,34.5422,34.5554,8700.0
2005-10-20 14:20:00,52.42,52.42,52.27,52.27,2300.0,34.5752,34.5752,34.4762,34.4762,2300.0
2005-10-20 14:25:00,52.28,52.29,52.28,52.29,1600.0,34.4828,34.4894,34.4828,34.4894,1600.0
2005-10-20 14:30:00,52.3,52.32,52.29,52.3,3000.0,34.496,34.5092,34.4894,34.496,3000.0
2005-10-20 14:35:00,52.3,52.32,52.26,52.26,4300.0,34.496,34.5092,34.4697,34.4697,4300.0
2005-10-20 14:40:00,52.26,52.32,52.25,52.31,4900.0,34.4697,34.5092,34.4631,34.5026,4900.0
2005-10-20 14:45:00,52.3,52.32,52.27,52.27,2900.0,34.496,34.5092,34.4762,34.4762,2900.0
2005-10-20 14:50:00,52.27,52.27,52.22,52.22,2300.0,34.4762,34.4762,34.4433,34.4433,2300.0
2005-10-20 14:55:00,52.24,52.24,52.21,52.23,4100.0,34.4565,34.4565,34.4367,34.4499,4100.0
2005-10-20 15:00:00,52.23,52.28,52.23,52.27,5400.0,34.4499,34.4828,34.4499,34.4762,5400.0
2005-10-20 15:05:00,52.27,52.27,52.22,52.23,2100.0,34.4762,34.4762,34.4433,34.4499,2100.0
2005-10-20 15:10:00,52.22,52.22,52.0,52.0,10600.0,34.4433,34.4433,34.2982,34.2982,10600.0
2005-10-20 15:15:00,52.0,52.0,51.89,51.91,8400.0,34.2982,34.2982,34.2256,34.2388,8400.0
2005-10-20 15:20:00,51.91,51.91,51.81,51.9,16500.0,34.2388,34.2388,34.1728,34.2322,16500.0
2005-10-20 15:25:00,51.89,51.89,51.67,51.69,8300.0,34.2256,34.2256,34.0805,34.0937,8300.0
2005-10-20 15:30:00,51.69,51.99,51.69,51.98,10200.0,34.0937,34.2916,34.0937,34.285,10200.0
2005-10-20 15:35:00,51.99,52.05,51.95,51.96,16300.0,34.2916,34.3311,34.2652,34.2718,16300.0
2005-10-20 15:40:00,51.95,51.95,51.89,51.89,5700.0,34.2652,34.2652,34.2256,34.2256,5700.0
2005-10-20 15:45:00,51.89,51.89,51.79,51.87,21500.0,34.2256,34.2256,34.1596,34.2124,21500.0
2005-10-20 15:50:00,51.87,51.99,51.86,51.98,12900.0,34.2124,34.2916,34.2058,34.285,12900.0
2005-10-20 15:55:00,51.96,52.0,51.94,51.97,10200.0,34.2718,34.2982,34.2586,34.2784,10200.0
2005-10-21 09:30:00,52.2,52.4,52.2,52.33,45600.0,34.4301,34.562,34.4301,34.5158,45600.0
2005-10-21 09:35:00,52.38,52.65,52.38,52.5,13700.0,34.5488,34.7269,34.5488,34.6279,13700.0
2005-10-21 09:40:00,52.51,52.53,52.31,52.45,14200.0,34.6345,34.6477,34.5026,34.595,14200.0
2005-10-21 09:45:00,52.4,52.4,52.05,52.39,12300.0,34.562,34.562,34.3311,34.5554,12300.0
2005-10-21 09:50:00,52.39,52.39,52.18,52.27,18900.0,34.5554,34.5554,34.4169,34.4762,18900.0
2005-10-21 09:55:00,52.19,52.2,52.05,52.11,10000.0,34.4235,34.4301,34.3311,34.3707,10000.0
2005-10-21 10:00:00,52.11,52.11,51.85,51.91,28300.0,34.3707,34.3707,34.1992,34.2388,28300.0
2005-10-21 10:05:00,51.92,51.94,51.9,51.91,9200.0,34.2454,34.2586,34.2322,34.2388,9200.0
2005-10-21 10:10:00,51.91,52.0,51.91,51.98,8400.0,34.2388,34.2982,34.2388,34.285,8400.0
2005-10-21 10:15:00,51.97,52.05,51.97,52.05,14000.0,34.2784,34.3311,34.2784,34.3311,14000.0
2005-10-21 10:20:00,52.05,52.05,52.0,52.02,6000.0,34.3311,34.3311,34.2982,34.3114,6000.0
2005-10-21 10:25:00,52.0,52.27,52.0,52.25,3500.0,34.2982,34.4762,34.2982,34.4631,3500.0
2005-10-21 10:30:00,52.25,52.25,52.16,52.2,1800.0,34.4631,34.4631,34.4037,34.4301,1800.0
2005-10-21 10:35:00,52.14,52.18,52.13,52.15,5400.0,34.3905,34.4169,34.3839,34.3971,5400.0
2005-10-21 10:40:00,52.15,52.15,52.09,52.1,2600.0,34.3971,34.3971,34.3575,34.3641,2600.0
2005-10-21 10:45:00,52.1,52.1,52.06,52.08,2800.0,34.3641,34.3641,34.3377,34.3509,2800.0
2005-10-21 10:50:00,52.04,52.07,51.9,51.9,12500.0,34.3245,34.3443,34.2322,34.2322,12500.0
2005-10-21 10:55:00,51.9,51.91,51.88,51.91,7400.0,34.2322,34.2388,34.219,34.2388,7400.0
2005-10-21 11:00:00,51.91,51.93,51.88,51.89,3200.0,34.2388,34.252,34.219,34.2256,3200.0
2005-10-21 11:05:00,51.89,52.0,51.85,52.0,17100.0,34.2256,34.2982,34.1992,34.2982,17100.0
2005-10-21 11:10:00,52.0,52.04,51.97,51.97,2600.0,34.2982,34.3245,34.2784,34.2784,2600.0
2005-10-21 11:15:00,51.95,51.95,51.9,51.9,1600.0,34.2652,34.2652,34.2322,34.2322,1600.0
2005-10-21 11:20:00,51.92,51.98,51.9,51.98,1500.0,34.2454,34.285,34.2322,34.285,1500.0
2005-10-21 11:25:00,51.98,51.98,51.94,51.94,800.0,34.285,34.285,34.2586,34.2586,800.0
2005-10-21 11:30:00,51.94,51.95,51.88,51.88,14400.0,34.2586,34.2652,34.219,34.219,14400.0
2005-10-21 11:35:00,51.88,51.88,51.8,51.8,3500.0,34.219,34.219,34.1662,34.1662,3500.0
2005-10-21 11:40:00,51.81,51.82,51.65,51.7,9400.0,34.1728,34.1794,34.0673,34.1003,9400.0
2005-10-21 11:45:00,51.7,51.71,51.66,51.66,1400.0,34.1003,34.1069,34.0739,34.0739,1400.0
2005-10-21 11:50:00,51.68,51.68,51.6,51.6,2600.0,34.0871,34.0871,34.0343,34.0343,2600.0
2005-10-21 11:55:00,51.59,51.61,51.55,51.61,7400.0,34.0277,34.0409,34.0013,34.0409,7400.0
2005-10-21 12:00:00,51.61,51.64,51.59,51.62,3400.0,34.0409,34.0607,34.0277,34.0475,3400.0
2005-10-21 12:05:00,51.62,51.62,51.56,51.62,7600.0,34.0475,34.0475,34.0079,34.0475,7600.0
2005-10-21 12:10:00,51.62,51.77,51.62,51.77,6600.0,34.0475,34.1465,34.0475,34.1465,6600.0
2005-10-21 12:15:00,51.77,51.78,51.7,51.7,6300.0,34.1465,34.1531,34.1003,34.1003,6300.0
2005-10-21 12:20:00,51.69,51.75,51.66,51.7,3800.0,34.0937,34.1333,34.0739,34.1003,3800.0
2005-10-21 12:25:00,51.73,51.73,51.7,51.7,4600.0,34.1201,34.1201,34.1003,34.1003,4600.0
2005-10-21 12:30:00,51.72,51.75,51.71,51.75,2500.0,34.1135,34.1333,34.1069,34.1333,2500.0
2005-10-21 12:35:00,51.76,51.82,51.75,51.75,7100.0,34.1399,34.1794,34.1333,34.1333,7100.0
2005-10-21 12:40:00,51.7,51.78,51.68,51.78,21100.0,34.1003,34.1531,34.0871,34.1531,21100.0
2005-10-21 12:45:00,51.8,51.9,51.8,51.9,1700.0,34.1662,34.2322,34.1662,34.2322,1700.0
2005-10-21 12:50:00,51.9,52.16,51.9,52.16,17400.0,34.2322,34.4037,34.2322,34.4037,17400.0
2005-10-21 12:55:00,52.12,52.13,52.1,52.13,600.0,34.3773,34.3839,34.3641,34.3839,600.0
2005-10-21 13:00:00,52.15,52.18,52.11,52.14,2200.0,34.3971,34.4169,34.3707,34.3905,2200.0
2005-10-21 13:05:00,52.14,52.14,52.07,52.07,3100.0,34.3905,34.3905,34.3443,34.3443,3100.0
2005-10-21 13:10:00,52.0,52.02,51.97,51.97,5600.0,34.2982,34.3114,34.2784,34.2784,5600.0
2005-10-21 13:15:00,51.98,52.03,51.98,52.03,3200.0,34.285,34.3179,34.285,34.3179,3200.0
2005-10-21 13:20:00,51.98,52.01,51.94,51.99,10900.0,34.285,34.3048,34.2586,34.2916,10900.0
2005-10-21 13:25:00,51.95,51.95,51.94,51.94,2700.0,34.2652,34.2652,34.2586,34.2586,2700.0
2005-10-21 13:30:00,51.94,52.05,51.93,52.0,18900.0,34.2586,34.3311,34.252,34.2982,18900.0
2005-10-21 13:35:00,52.04,52.04,51.93,51.99,6700.0,34.3245,34.3245,34.252,34.2916,6700.0
2005-10-21 13:40:00,52.0,52.04,51.96,52.0,2200.0,34.2982,34.3245,34.2718,34.2982,2200.0
2005-10-21 13:45:00,52.0,52.01,52.0,52.01,300.0,34.2982,34.3048,34.2982,34.3048,300.0
2005-10-21 13:50:00,52.01,52.01,51.97,51.98,1500.0,34.3048,34.3048,34.2784,34.285,1500.0
2005-10-21 13:55:00,52.0,52.0,51.98,51.98,1400.0,34.2982,34.2982,34.285,34.285,1400.0
2005-10-21 14:00:00,51.98,51.98,51.9,51.98,5800.0,34.285,34.285,34.2322,34.285,5800.0
2005-10-21 14:05:00,51.98,51.99,51.84,51.84,6000.0,34.285,34.2916,34.1926,34.1926,6000.0
2005-10-21 14:10:00,51.83,51.93,51.83,51.92,4100.0,34.186,34.252,34.186,34.2454,4100.0
2005-10-21 14:15:00,51.89,51.89,51.82,51.86,6600.0,34.2256,34.2256,34.1794,34.2058,6600.0
2005-10-21 14:20:00,51.86,51.91,51.86,51.89,5500.0,34.2058,34.2388,34.2058,34.2256,5500.0
2005-10-21 14:25:00,51.84,51.85,51.78,51.8,5500.0,34.1926,34.1992,34.1531,34.1662,5500.0
2005-10-21 14:30:00,51.81,51.89,51.81,51.88,5100.0,34.1728,34.2256,34.1728,34.219,5100.0
2005-10-21 14:35:00,51.88,51.89,51.83,51.83,5800.0,34.219,34.2256,34.186,34.186,5800.0
2005-10-21 14:40:00,51.83,51.83,51.72,51.77,6600.0,34.186,34.186,34.1135,34.1465,6600.0
2005-10-21 14:45:00,51.76,51.82,51.76,51.82,6100.0,34.1399,34.1794,34.1399,34.1794,6100.0
2005-10-21 14:50:00,51.82,51.89,51.82,51.89,4800.0,34.1794,34.2256,34.1794,34.2256,4800.0
2005-10-21 14:55:00,51.89,51.89,51.77,51.77,13400.0,34.2256,34.2256,34.1465,34.1465,13400.0
2005-10-21 15:00:00,51.77,51.79,51.75,51.75,7100.0,34.1465,34.1596,34.1333,34.1333,7100.0
2005-10-21 15:05:00,51.74,51.75,51.69,51.7,7700.0,34.1267,34.1333,34.0937,34.1003,7700.0
2005-10-21 15:10:00,51.7,51.77,51.69,51.77,7400.0,34.1003,34.1465,34.0937,34.1465,7400.0
2005-10-21 15:15:00,51.77,51.81,51.75,51.81,6800.0,34.1465,34.1728,34.1333,34.1728,6800.0
2005-10-21 15:20:00,51.8,51.84,51.78,51.84,7900.0,34.1662,34.1926,34.1531,34.1926,7900.0
2005-10-21 15:25:00,51.84,51.85,51.84,51.84,6500.0,34.1926,34.1992,34.1926,34.1926,6500.0
2005-10-21 15:30:00,51.85,51.85,51.84,51.85,7400.0,34.1992,34.1992,34.1926,34.1992,7400.0
2005-10-21 15:35:00,51.85,51.85,51.82,51.83,7900.0,34.1992,34.1992,34.1794,34.186,7900.0
2005-10-21 15:40:00,51.83,51.83,51.76,51.76,6300.0,34.186,34.186,34.1399,34.1399,6300.0
2005-10-21 15:45:00,51.77,51.85,51.76,51.84,7700.0,34.1465,34.1992,34.1399,34.1926,7700.0
2005-10-21 15:50:00,51.85,51.85,51.76,51.81,10100.0,34.1992,34.1992,34.1399,34.1728,10100.0
2005-10-21 15:55:00,51.8,51.8,51.76,51.78,24900.0,34.1662,34.1662,34.1399,34.1531,24900.0
2005-10-24 09:30:00,51.79,51.88,51.61,51.85,15900.0,34.1596,34.219,34.0409,34.1992,15900.0
2005-10-24 09:35:00,51.85,51.98,51.83,51.83,9200.0,34.1992,34.285,34.186,34.186,9200.0
2005-10-24 09:40:00,51.83,51.9,51.65,51.74,8900.0,34.186,34.2322,34.0673,34.1267,8900.0
2005-10-24 09:45:00,51.76,51.82,51.75,51.79,6800.0,34.1399,34.1794,34.1333,34.1596,6800.0
2005-10-24 09:50:00,51.8,51.97,51.8,51.95,15000.0,34.1662,34.2784,34.1662,34.2652,15000.0
2005-10-24 09:55:00,51.95,52.05,51.95,52.05,7200.0,34.2652,34.3311,34.2652,34.3311,7200.0
2005-10-24 10:00:00,52.01,52.29,52.01,52.25,11900.0,34.3048,34.4894,34.3048,34.4631,11900.0
2005-10-24 10:05:00,52.23,52.23,52.04,52.22,6200.0,34.4499,34.4499,34.3245,34.4433,6200.0
2005-10-24 10:10:00,52.22,52.22,52.07,52.16,4700.0,34.4433,34.4433,34.3443,34.4037,4700.0
2005-10-24 10:15:00,52.15,52.15,52.02,52.02,3300.0,34.3971,34.3971,34.3114,34.3114,3300.0
2005-10-24 10:20:00,52.02,52.03,52.01,52.03,2200.0,34.3114,34.3179,34.3048,34.3179,2200.0
2005-10-24 10:25:00,52.06,52.07,52.02,52.02,3500.0,34.3377,34.3443,34.3114,34.3114,3500.0
2005-10-24 10:30:00,51.99,52.08,51.96,52.08,5900.0,34.2916,34.3509,34.2718,34.3509,5900.0
2005-10-24 10:35:00,52.12,52.12,52.02,52.02,3300.0,34.3773,34.3773,34.3114,34.3114,3300.0
2005-10-24 10:40:00,52.01,52.27,51.96,51.96,11700.0,34.3048,34.4762,34.2718,34.2718,11700.0
2005-10-24 10:45:00,51.96,51.97,51.87,51.87,4900.0,34.2718,34.2784,34.2124,34.2124,4900.0
2005-10-24 10:50:00,51.84,51.86,51.8,51.86,4700.0,34.1926,34.2058,34.1662,34.2058,4700.0
2005-10-24 10:55:00,51.9,51.91,51.85,51.9,4800.0,34.2322,34.2388,34.1992,34.2322,4800.0
2005-10-24 11:00:00,51.87,51.97,51.87,51.97,3200.0,34.2124,34.2784,34.2124,34.2784,3200.0
2005-10-24 11:05:00,51.98,52.04,51.98,52.02,14400.0,34.285,34.3245,34.285,34.3114,14400.0
2005-10-24 11:10:00,52.02,52.06,51.97,51.98,4500.0,34.3114,34.3377,34.2784,34.285,4500.0
2005-10-24 11:15:00,51.97,52.08,51.95,52.08,7200.0,34.2784,34.3509,34.2652,34.3509,7200.0
2005-10-24 11:20:00,52.09,52.16,52.09,52.16,5500.0,34.3575,34.4037,34.3575,34.4037,5500.0
2005-10-24 11:25:00,52.16,52.21,52.16,52.2,1900.0,34.4037,34.4367,34.4037,34.4301,1900.0
2005-10-24 11:30:00,52.21,52.4,52.2,52.31,11300.0,34.4367,34.562,34.4301,34.5026,11300.0
2005-10-24 11:35:00,52.33,52.35,52.3,52.3,9800.0,34.5158,34.529,34.496,34.496,9800.0
2005-10-24 11:40:00,52.32,52.37,52.32,52.36,2500.0,34.5092,34.5422,34.5092,34.5356,2500.0
2005-10-24 11:45:00,52.37,52.39,52.26,52.27,7200.0,34.5422,34.5554,34.4697,34.4762,7200.0
2005-10-24 11:50:00,52.27,52.4,52.27,52.4,10700.0,34.4762,34.562,34.4762,34.562,10700.0
2005-10-24 11:55:00,52.4,52.45,52.4,52.43,5500.0,34.562,34.595,34.562,34.5818,5500.0
2005-10-24 12:00:00,52.44,52.44,52.41,52.41,3600.0,34.5884,34.5884,34.5686,34.5686,3600.0
2005-10-24 12:05:00,52.38,52.47,52.38,52.47,9700.0,34.5488,34.6082,34.5488,34.6082,9700.0
2005-10-24 12:10:00,52.47,52.5,52.41,52.41,5500.0,34.6082,34.6279,34.5686,34.5686,5500.0
2005-10-24 12:15:00,52.42,52.5,52.4,52.49,3700.0,34.5752,34.6279,34.562,34.6214,3700.0
2005-10-24 12:20:00,52.48,52.61,52.42,52.61,5200.0,34.6148,34.7005,34.5752,34.7005,5200.0
2005-10-24 12:25:00,52.61,52.72,52.61,52.72,6500.0,34.7005,34.7731,34.7005,34.7731,6500.0
2005-10-24 12:30:00,52.75,52.8,52.69,52.8,10600.0,34.7928,34.8258,34.7533,34.8258,10600.0
2005-10-24 12:35:00,52.76,52.79,52.76,52.77,3000.0,34.7994,34.8192,34.7994,34.806,3000.0
2005-10-24 12:40:00,52.77,52.78,52.73,52.73,11700.0,34.806,34.8126,34.7797,34.7797,11700.0
2005-10-24 12:45:00,52.73,52.77,52.7,52.77,7800.0,34.7797,34.806,34.7599,34.806,7800.0
2005-10-24 12:50:00,52.78,52.88,52.76,52.87,11300.0,34.8126,34.8786,34.7994,34.872,11300.0
2005-10-24 12:55:00,52.87,52.9,52.8,52.82,32600.0,34.872,34.8918,34.8258,34.839,32600.0
2005-10-24 13:00:00,52.82,52.83,52.76,52.76,2700.0,34.839,34.8456,34.7994,34.7994,2700.0
2005-10-24 13:05:00,52.7,52.7,52.6,52.67,7900.0,34.7599,34.7599,34.6939,34.7401,7900.0
2005-10-24 13:10:00,52.68,52.75,52.68,52.75,7100.0,34.7467,34.7928,34.7467,34.7928,7100.0
2005-10-24 13:15:00,52.73,52.74,52.67,52.67,5900.0,34.7797,34.7862,34.7401,34.7401,5900.0
2005-10-24 13:20:00,52.67,52.67,52.59,52.67,9400.0,34.7401,34.7401,34.6873,34.7401,9400.0
2005-10-24 13:25:00,52.68,52.69,52.68,52.69,4700.0,34.7467,34.7533,34.7467,34.7533,4700.0
2005-10-24 13:30:00,52.69,52.7,52.67,52.67,18500.0,34.7533,34.7599,34.7401,34.7401,18500.0
2005-10-24 13:35:00,52.69,52.7,52.65,52.65,6300.0,34.7533,34.7599,34.7269,34.7269,6300.0
2005-10-24 13:40:00,52.66,52.69,52.62,52.62,9700.0,34.7335,34.7533,34.7071,34.7071,9700.0
2005-10-24 13:45:00,52.61,52.62,52.5,52.52,8400.0,34.7005,34.7071,34.6279,34.6411,8400.0
2005-10-24 13:50:00,52.52,52.56,52.51,52.52,6900.0,34.6411,34.6675,34.6345,34.6411,6900.0
2005-10-24 13:55:00,52.53,52.55,52.53,52.53,14800.0,34.6477,34.6609,34.6477,34.6477,14800.0
2005-10-24 14:00:00,52.53,52.54,52.51,52.51,5200.0,34.6477,34.6543,34.6345,34.6345,5200.0
2005-10-24 14:05:00,52.5,52.5,52.42,52.46,18200.0,34.6279,34.6279,34.5752,34.6016,18200.0
2005-10-24 14:10:00,52.46,52.46,52.35,52.35,4300.0,34.6016,34.6016,34.529,34.529,4300.0
2005-10-24 14:15:00,52.36,52.36,52.34,52.36,9400.0,34.5356,34.5356,34.5224,34.5356,9400.0
2005-10-24 14:20:00,52.36,52.41,52.36,52.38,7600.0,34.5356,34.5686,34.5356,34.5488,7600.0
2005-10-24 14:25:00,52.38,52.41,52.38,52.41,6000.0,34.5488,34.5686,34.5488,34.5686,6000.0
2005-10-24 14:30:00,52.41,52.43,52.39,52.41,13400.0,34.5686,34.5818,34.5554,34.5686,13400.0
2005-10-24 14:35:00,52.41,52.48,52.41,52.48,5700.0,34.5686,34.6148,34.5686,34.6148,5700.0
2005-10-24 14:40:00,52.48,52.48,52.39,52.39,19100.0,34.6148,34.6148,34.5554,34.5554,19100.0
2005-10-24 14:45:00,52.38,52.4,52.34,52.38,8400.0,34.5488,34.562,34.5224,34.5488,8400.0
2005-10-24 14:50:00,52.37,52.4,52.36,52.38,33100.0,34.5422,34.562,34.5356,34.5488,33100.0
2005-10-24 14:55:00,52.36,52.36,52.24,52.3,14700.0,34.5356,34.5356,34.4565,34.496,14700.0
2005-10-24 15:00:00,52.28,52.3,52.27,52.29,28700.0,34.4828,34.496,34.4762,34.4894,28700.0
2005-10-24 15:05:00,52.29,52.29,52.2,52.24,18000.0,34.4894,34.4894,34.4301,34.4565,18000.0
2005-10-24 15:10:00,52.24,52.29,52.17,52.17,17800.0,34.4565,34.4894,34.4103,34.4103,17800.0
2005-10-24 15:15:00,52.18,52.28,52.18,52.27,6200.0,34.4169,34.4828,34.4169,34.4762,6200.0
2005-10-24 15:20:00,52.27,52.3,52.25,52.3,20800.0,34.4762,34.496,34.4631,34.496,20800.0
2005-10-24 15:25:00,52.3,52.3,52.27,52.29,8000.0,34.496,34.496,34.4762,34.4894,8000.0
2005-10-24 15:30:00,52.29,52.33,52.29,52.32,12500.0,34.4894,34.5158,34.4894,34.5092,12500.0
2005-10-24 15:35:00,52.32,52.33,52.3,52.33,26800.0,34.5092,34.5158,34.496,34.5158,26800.0
2005-10-24 15:40:00,52.34,52.34,52.29,52.29,19600.0,34.5224,34.5224,34.4894,34.4894,19600.0
2005-10-24 15:45:00,52.29,52.36,52.28,52.36,11800.0,34.4894,34.5356,34.4828,34.5356,11800.0
2005-10-24 15:50:00,52.34,52.45,52.34,52.44,18900.0,34.5224,34.595,34.5224,34.5884,18900.0
2005-10-24 15:55:00,52.44,52.44,52.39,52.43,22900.0,34.5884,34.5884,34.5554,34.5818,22900.0
2005-10-25 09:30:00,52.45,52.69,52.45,52.69,9200.0,34.595,34.7533,34.595,34.7533,9200.0
2005-10-25 09:35:00,52.7,52.91,52.7,52.86,8100.0,34.7599,34.8984,34.7599,34.8654,8100.0
2005-10-25 09:40:00,52.96,53.05,52.88,52.88,29800.0,34.9314,34.9907,34.8786,34.8786,29800.0
2005-10-25 09:45:00,52.87,52.9,52.82,52.87,26300.0,34.872,34.8918,34.839,34.872,26300.0
2005-10-25 09:50:00,52.85,53.17,52.84,53.17,46100.0,34.8588,35.0699,34.8522,35.0699,46100.0
2005-10-25 09:55:00,53.14,53.39,53.14,53.39,17600.0,35.0501,35.215,35.0501,35.215,17600.0
2005-10-25 10:00:00,53.37,53.4,53.28,53.3,12500.0,35.2018,35.2216,35.1424,35.1556,12500.0
2005-10-25 10:05:00,53.31,53.33,53.27,53.3,14700.0,35.1622,35.1754,35.1358,35.1556,14700.0
2005-10-25 10:10:00,53.3,53.38,53.22,53.28,50900.0,35.1556,35.2084,35.1028,35.1424,50900.0
2005-10-25 10:15:00,53.27,53.27,53.06,53.07,7100.0,35.1358,35.1358,34.9973,35.0039,7100.0
2005-10-25 10:20:00,53.07,53.16,53.07,53.16,13400.0,35.0039,35.0633,35.0039,35.0633,13400.0
2005-10-25 10:25:00,53.13,53.2,53.12,53.19,14600.0,35.0435,35.0897,35.0369,35.0831,14600.0
2005-10-25 10:30:00,53.19,53.28,53.19,53.28,21700.0,35.0831,35.1424,35.0831,35.1424,21700.0
2005-10-25 10:35:00,53.29,53.4,53.29,53.4,36800.0,35.149,35.2216,35.149,35.2216,36800.0
2005-10-25 10:40:00,53.39,53.66,53.39,53.66,11400.0,35.215,35.3931,35.215,35.3931,11400.0
2005-10-25 10:45:00,53.66,53.7,53.47,53.51,18500.0,35.3931,35.4194,35.2677,35.2941,18500.0
2005-10-25 10:50:00,53.48,53.7,53.46,53.7,6700.0,35.2743,35.4194,35.2611,35.4194,6700.0
2005-10-25 10:55:00,53.71,53.71,53.65,53.65,15200.0,35.426,35.426,35.3865,35.3865,15200.0
2005-10-25 11:00:00,53.65,53.65,53.52,53.54,16200.0,35.3865,35.3865,35.3007,35.3139,16200.0
2005-10-25 11:05:00,53.54,53.71,53.54,53.68,38700.0,35.3139,35.426,35.3139,35.4063,38700.0
2005-10-25 11:10:00,53.68,53.79,53.66,53.79,49600.0,35.4063,35.4788,35.3931,35.4788,49600.0
2005-10-25 11:15:00,53.79,53.8,53.7,53.7,20900.0,35.4788,35.4854,35.4194,35.4194,20900.0
2005-10-25 11:20:00,53.68,53.68,53.62,53.63,14800.0,35.4063,35.4063,35.3667,35.3733,14800.0
2005-10-25 11:25:00,53.62,53.64,53.6,53.63,11500.0,35.3667,35.3799,35.3535,35.3733,11500.0
2005-10-25 11:30:00,53.63,53.69,53.62,53.69,55600.0,35.3733,35.4128,35.3667,35.4128,55600.0
2005-10-25 11:35:00,53.73,53.73,53.69,53.73,7400.0,35.4392,35.4392,35.4128,35.4392,7400.0
2005-10-25 11:40:00,53.73,53.73,53.67,53.68,50200.0,35.4392,35.4392,35.3997,35.4063,50200.0
2005-10-25 11:45:00,53.69,53.74,53.69,53.71,119500.0,35.4128,35.4458,35.4128,35.426,119500.0
2005-10-25 11:50:00,53.71,53.71,53.59,53.61,10900.0,35.426,35.426,35.3469,35.3601,10900.0
2005-10-25 11:55:00,53.62,53.63,53.54,53.61,23200.0,35.3667,35.3733,35.3139,35.3601,23200.0
2005-10-25 12:00:00,53.57,53.62,53.56,53.6,5500.0,35.3337,35.3667,35.3271,35.3535,5500.0
2005-10-25 12:05:00,53.6,53.6,53.55,53.57,7900.0,35.3535,35.3535,35.3205,35.3337,7900.0
2005-10-25 12:10:00,53.55,53.57,53.51,53.55,10800.0,35.3205,35.3337,35.2941,35.3205,10800.0
2005-10-25 12:15:00,53.55,53.57,53.45,53.45,13000.0,35.3205,35.3337,35.2546,35.2546,13000.0
2005-10-25 12:20:00,53.45,53.5,53.41,53.5,8800.0,35.2546,35.2875,35.2282,35.2875,8800.0
2005-10-25 12:25:00,53.5,53.6,53.5,53.6,30200.0,35.2875,35.3535,35.2875,35.3535,30200.0
2005-10-25 12:30:00,53.6,53.68,53.59,53.67,24500.0,35.3535,35.4063,35.3469,35.3997,24500.0
2005-10-25 12:35:00,53.67,53.71,53.63,53.69,21000.0,35.3997,35.426,35.3733,35.4128,21000.0
2005-10-25 12:40:00,53.71,53.75,53.71,53.74,8500.0,35.426,35.4524,35.426,35.4458,8500.0
2005-10-25 12:45:00,53.74,53.74,53.73,53.74,7300.0,35.4458,35.4458,35.4392,35.4458,7300.0
2005-10-25 12:50:00,53.73,53.75,53.72,53.73,11200.0,35.4392,35.4524,35.4326,35.4392,11200.0
2005-10-25 12:55:00,53.72,53.74,53.72,53.73,9800.0,35.4326,35.4458,35.4326,35.4392,9800.0
2005-10-25 13:00:00,53.73,53.73,53.62,53.62,22400.0,35.4392,35.4392,35.3667,35.3667,22400.0
2005-10-25 13:05:00,53.61,53.64,53.56,53.56,9900.0,35.3601,35.3799,35.3271,35.3271,9900.0
2005-10-25 13:10:00,53.55,53.55,53.45,53.47,7100.0,35.3205,35.3205,35.2546,35.2677,7100.0
2005-10-25 13:15:00,53.47,53.5,53.33,53.33,13500.0,35.2677,35.2875,35.1754,35.1754,13500.0
2005-10-25 13:20:00,53.33,53.34,53.3,53.3,9000.0,35.1754,35.182,35.1556,35.1556,9000.0
2005-10-25 13:25:00,53.31,53.31,53.28,53.3,6200.0,35.1622,35.1622,35.1424,35.1556,6200.0
2005-10-25 13:30:00,53.29,53.3,53.28,53.29,16700.0,35.149,35.1556,35.1424,35.149,16700.0
2005-10-25 13:35:00,53.3,53.33,53.29,53.33,9300.0,35.1556,35.1754,35.149,35.1754,9300.0
2005-10-25 13:40:00,53.33,53.37,53.31,53.37,16500.0,35.1754,35.2018,35.1622,35.2018,16500.0
2005-10-25 13:45:00,53.37,53.41,53.37,53.41,7900.0,35.2018,35.2282,35.2018,35.2282,7900.0
2005-10-25 13:50:00,53.41,53.53,53.4,53.49,21500.0,35.2282,35.3073,35.2216,35.2809,21500.0
2005-10-25 13:55:00,53.51,53.51,53.46,53.49,9300.0,35.2941,35.2941,35.2611,35.2809,9300.0
2005-10-25 14:00:00,53.47,53.49,53.47,53.48,31200.0,35.2677,35.2809,35.2677,35.2743,31200.0
2005-10-25 14:05:00,53.49,53.51,53.47,53.47,15600.0,35.2809,35.2941,35.2677,35.2677,15600.0
2005-10-25 14:10:00,53.47,53.47,53.4,53.4,7600.0,35.2677,35.2677,35.2216,35.2216,7600.0
2005-10-25 14:15:00,53.41,53.47,53.41,53.46,8200.0,35.2282,35.2677,35.2282,35.2611,8200.0
2005-10-25 14:20:00,53.47,53.51,53.46,53.51,9300.0,35.2677,35.2941,35.2611,35.2941,9300.0
2005-10-25 14:25:00,53.51,53.51,53.47,53.49,11900.0,35.2941,35.2941,35.2677,35.2809,11900.0
2005-10-25 14:30:00,53.49,53.51,53.48,53.5,9200.0,35.2809,35.2941,35.2743,35.2875,9200.0
2005-10-25 14:35:00,53.51,53.52,53.35,53.41,29700.0,35.2941,35.3007,35.1886,35.2282,29700.0
2005-10-25 14:40:00,53.4,53.44,53.38,53.42,10300.0,35.2216,35.248,35.2084,35.2348,10300.0
2005-10-25 14:45:00,53.42,53.45,53.4,53.4,11700.0,35.2348,35.2546,35.2216,35.2216,11700.0
2005-10-25 14:50:00,53.4,53.42,53.38,53.41,24300.0,35.2216,35.2348,35.2084,35.2282,24300.0
2005-10-25 14:55:00,53.41,53.43,53.37,53.39,17700.0,35.2282,35.2414,35.2018,35.215,17700.0
2005-10-25 15:00:00,53.39,53.39,53.32,53.33,24600.0,35.215,35.215,35.1688,35.1754,24600.0
2005-10-25 15:05:00,53.32,53.32,53.29,53.3,12300.0,35.1688,35.1688,35.149,35.1556,12300.0
2005-10-25 15:10:00,53.3,53.3,53.25,53.27,18500.0,35.1556,35.1556,35.1226,35.1358,18500.0
2005-10-25 15:15:00,53.28,53.28,53.25,53.26,8900.0,35.1424,35.1424,35.1226,35.1292,8900.0
2005-10-25 15:20:00,53.26,53.3,53.26,53.3,11200.0,35.1292,35.1556,35.1292,35.1556,11200.0
2005-10-25 15:25:00,53.29,53.33,53.28,53.32,17000.0,35.149,35.1754,35.1424,35.1688,17000.0
2005-10-25 15:30:00,53.32,53.34,53.31,53.33,13900.0,35.1688,35.182,35.1622,35.1754,13900.0
2005-10-25 15:35:00,53.33,53.4,53.31,53.39,18700.0,35.1754,35.2216,35.1622,35.215,18700.0
2005-10-25 15:40:00,53.4,53.43,53.4,53.43,17300.0,35.2216,35.2414,35.2216,35.2414,17300.0
2005-10-25 15:45:00,53.43,53.45,53.43,53.44,35300.0,35.2414,35.2546,35.2414,35.248,35300.0
2005-10-25 15:50:00,53.44,53.45,53.42,53.44,27600.0,35.248,35.2546,35.2348,35.248,27600.0
2005-10-25 15:55:00,53.44,53.44,53.42,53.44,19500.0,35.248,35.248,35.2348,35.248,19500.0
2005-10-26 09:30:00,53.15,53.17,53.0,53.0,29100.0,35.0567,35.0699,34.9577,34.9577,29100.0
2005-10-26 09:35:00,53.0,53.01,52.99,52.99,7400.0,34.9577,34.9643,34.9511,34.9511,7400.0
2005-10-26 09:40:00,53.0,53.03,52.81,52.91,14600.0,34.9577,34.9775,34.8324,34.8984,14600.0
2005-10-26 09:45:00,52.96,53.06,52.95,53.06,12900.0,34.9314,34.9973,34.9248,34.9973,12900.0
2005-10-26 09:50:00,53.04,53.25,53.04,53.25,13600.0,34.9841,35.1226,34.9841,35.1226,13600.0
2005-10-26 09:55:00,53.25,53.46,53.25,53.43,17900.0,35.1226,35.2611,35.1226,35.2414,17900.0
2005-10-26 10:00:00,53.43,53.43,53.35,53.36,6700.0,35.2414,35.2414,35.1886,35.1952,6700.0
2005-10-26 10:05:00,53.32,53.33,53.12,53.2,24400.0,35.1688,35.1754,35.0369,35.0897,24400.0
2005-10-26 10:10:00,53.21,53.49,53.21,53.47,15100.0,35.0963,35.2809,35.0963,35.2677,15100.0
2005-10-26 10:15:00,53.48,53.62,53.48,53.62,20200.0,35.2743,35.3667,35.2743,35.3667,20200.0
2005-10-26 10:20:00,53.7,53.81,53.7,53.71,20300.0,35.4194,35.492,35.4194,35.426,20300.0
2005-10-26 10:25:00,53.65,53.75,53.61,53.67,9400.0,35.3865,35.4524,35.3601,35.3997,9400.0
2005-10-26 10:30:00,53.68,53.68,53.5,53.51,5900.0,35.4063,35.4063,35.2875,35.2941,5900.0
2005-10-26 10:35:00,53.51,53.62,53.5,53.6,18600.0,35.2941,35.3667,35.2875,35.3535,18600.0
2005-10-26 10:40:00,53.61,53.61,53.53,53.54,8300.0,35.3601,35.3601,35.3073,35.3139,8300.0
2005-10-26 10:45:00,53.54,53.58,53.53,53.58,9900.0,35.3139,35.3403,35.3073,35.3403,9900.0
2005-10-26 10:50:00,53.59,53.67,53.57,53.6,15200.0,35.3469,35.3997,35.3337,35.3535,15200.0
2005-10-26 10:55:00,53.52,53.57,53.52,53.57,8000.0,35.3007,35.3337,35.3007,35.3337,8000.0
2005-10-26 11:00:00,53.55,53.57,53.49,53.52,18900.0,35.3205,35.3337,35.2809,35.3007,18900.0
2005-10-26 11:05:00,53.5,53.55,53.46,53.53,19100.0,35.2875,35.3205,35.2611,35.3073,19100.0
2005-10-26 11:10:00,53.53,53.56,53.5,53.52,7200.0,35.3073,35.3271,35.2875,35.3007,7200.0
2005-10-26 11:15:00,53.53,53.56,53.52,53.53,11000.0,35.3073,35.3271,35.3007,35.3073,11000.0
2005-10-26 11:20:00,53.54,53.61,53.53,53.57,9800.0,35.3139,35.3601,35.3073,35.3337,9800.0
2005-10-26 11:25:00,53.54,53.68,53.54,53.66,9600.0,35.3139,35.4063,35.3139,35.3931,9600.0
2005-10-26 11:30:00,53.66,53.66,53.43,53.47,13700.0,35.3931,35.3931,35.2414,35.2677,13700.0
2005-10-26 11:35:00,53.47,53.64,53.47,53.64,15100.0,35.2677,35.3799,35.2677,35.3799,15100.0
2005-10-26 11:40:00,53.66,53.69,53.65,53.68,11900.0,35.3931,35.4128,35.3865,35.4063,11900.0
2005-10-26 11:45:00,53.66,53.67,53.6,53.66,6800.0,35.3931,35.3997,35.3535,35.3931,6800.0
2005-10-26 11:50:00,53.66,53.68,53.65,53.67,8100.0,35.3931,35.4063,35.3865,35.3997,8100.0
2005-10-26 11:55:00,53.65,53.65,53.48,53.59,14900.0,35.3865,35.3865,35.2743,35.3469,14900.0
2005-10-26 12:00:00,53.61,53.61,53.52,53.52,3300.0,35.3601,35.3601,35.3007,35.3007,3300.0
2005-10-26 12:05:00,53.53,53.54,53.4,53.5,15200.0,35.3073,35.3139,35.2216,35.2875,15200.0
2005-10-26 12:10:00,53.51,53.51,53.47,53.5,5500.0,35.2941,35.2941,35.2677,35.2875,5500.0
2005-10-26 12:15:00,53.5,53.53,53.5,53.53,4000.0,35.2875,35.3073,35.2875,35.3073,4000.0
2005-10-26 12:20:00,53.53,53.54,53.47,53.53,17900.0,35.3073,35.3139,35.2677,35.3073,17900.0
2005-10-26 12:25:00,53.53,53.54,53.5,53.53,8300.0,35.3073,35.3139,35.2875,35.3073,8300.0
2005-10-26 12:30:00,53.53,53.56,53.53,53.56,5800.0,35.3073,35.3271,35.3073,35.3271,5800.0
2005-10-26 12:35:00,53.58,53.58,53.51,53.53,8400.0,35.3403,35.3403,35.2941,35.3073,8400.0
2005-10-26 12:40:00,53.53,53.55,53.5,53.53,13300.0,35.3073,35.3205,35.2875,35.3073,13300.0
2005-10-26 12:45:00,53.55,53.56,53.5,53.53,8700.0,35.3205,35.3271,35.2875,35.3073,8700.0
2005-10-26 12:50:00,53.55,53.56,53.54,53.55,2400.0,35.3205,35.3271,35.3139,35.3205,2400.0
2005-10-26 12:55:00,53.56,53.57,53.53,53.56,5800.0,35.3271,35.3337,35.3073,35.3271,5800.0
2005-10-26 13:00:00,53.56,53.61,53.55,53.56,27600.0,35.3271,35.3601,35.3205,35.3271,27600.0
2005-10-26 13:05:00,53.56,53.63,53.56,53.62,7200.0,35.3271,35.3733,35.3271,35.3667,7200.0
2005-10-26 13:10:00,53.59,53.59,53.55,53.56,12300.0,35.3469,35.3469,35.3205,35.3271,12300.0
2005-10-26 13:15:00,53.58,53.58,53.51,53.53,21000.0,35.3403,35.3403,35.2941,35.3073,21000.0
2005-10-26 13:20:00,53.52,53.61,53.5,53.61,34400.0,35.3007,35.3601,35.2875,35.3601,34400.0
2005-10-26 13:25:00,53.61,53.69,53.6,53.69,14800.0,35.3601,35.4128,35.3535,35.4128,14800.0
2005-10-26 13:30:00,53.69,53.74,53.62,53.67,15700.0,35.4128,35.4458,35.3667,35.3997,15700.0
2005-10-26 13:35:00,53.69,53.75,53.69,53.73,15000.0,35.4128,35.4524,35.4128,35.4392,15000.0
2005-10-26 13:40:00,53.73,53.73,53.56,53.56,7200.0,35.4392,35.4392,35.3271,35.3271,7200.0
2005-10-26 13:45:00,53.56,53.61,53.52,53.54,16200.0,35.3271,35.3601,35.3007,35.3139,16200.0
2005-10-26 13:50:00,53.54,53.64,53.54,53.62,24000.0,35.3139,35.3799,35.3139,35.3667,24000.0
2005-10-26 13:55:00,53.63,53.63,53.53,53.53,9800.0,35.3733,35.3733,35.3073,35.3073,9800.0
2005-10-26 14:00:00,53.55,53.69,53.53,53.62,28700.0,35.3205,35.4128,35.3073,35.3667,28700.0
2005-10-26 14:05:00,53.63,53.63,53.47,53.47,4700.0,35.3733,35.3733,35.2677,35.2677,4700.0
2005-10-26 14:10:00,53.47,53.49,53.41,53.42,5200.0,35.2677,35.2809,35.2282,35.2348,5200.0
2005-10-26 14:15:00,53.42,53.44,53.32,53.35,7300.0,35.2348,35.248,35.1688,35.1886,7300.0
2005-10-26 14:20:00,53.35,53.47,53.35,53.46,7100.0,35.1886,35.2677,35.1886,35.2611,7100.0
2005-10-26 14:25:00,53.47,53.47,53.39,53.39,6300.0,35.2677,35.2677,35.215,35.215,6300.0
2005-10-26 14:30:00,53.39,53.4,53.34,53.35,7200.0,35.215,35.2216,35.182,35.1886,7200.0
2005-10-26 14:35:00,53.33,53.35,53.28,53.35,11000.0,35.1754,35.1886,35.1424,35.1886,11000.0
2005-10-26 14:40:00,53.35,53.49,53.34,53.49,19600.0,35.1886,35.2809,35.182,35.2809,19600.0
2005-10-26 14:45:00,53.51,53.54,53.49,53.51,4500.0,35.2941,35.3139,35.2809,35.2941,4500.0
2005-10-26 14:50:00,53.5,53.51,53.46,53.48,5300.0,35.2875,35.2941,35.2611,35.2743,5300.0
2005-10-26 14:55:00,53.48,53.52,53.46,53.49,12500.0,35.2743,35.3007,35.2611,35.2809,12500.0
2005-10-26 15:00:00,53.49,53.49,53.41,53.47,7500.0,35.2809,35.2809,35.2282,35.2677,7500.0
2005-10-26 15:05:00,53.47,53.55,53.47,53.49,22600.0,35.2677,35.3205,35.2677,35.2809,22600.0
2005-10-26 15:10:00,53.5,53.5,53.42,53.47,9700.0,35.2875,35.2875,35.2348,35.2677,9700.0
2005-10-26 15:15:00,53.48,53.5,53.47,53.5,27300.0,35.2743,35.2875,35.2677,35.2875,27300.0
2005-10-26 15:20:00,53.51,53.52,53.5,53.5,8500.0,35.2941,35.3007,35.2875,35.2875,8500.0
2005-10-26 15:25:00,53.5,53.5,53.43,53.44,9200.0,35.2875,35.2875,35.2414,35.248,9200.0
2005-10-26 15:30:00,53.44,53.46,53.44,53.46,17800.0,35.248,35.2611,35.248,35.2611,17800.0
2005-10-26 15:35:00,53.46,53.46,53.42,53.42,11700.0,35.2611,35.2611,35.2348,35.2348,11700.0
2005-10-26 15:40:00,53.42,53.42,53.28,53.29,12100.0,35.2348,35.2348,35.1424,35.149,12100.0
2005-10-26 15:45:00,53.29,53.31,53.26,53.27,14400.0,35.149,35.1622,35.1292,35.1358,14400.0
2005-10-26 15:50:00,53.26,53.26,53.12,53.18,15600.0,35.1292,35.1292,35.0369,35.0765,15600.0
2005-10-26 15:55:00,53.17,53.19,53.15,53.18,25000.0,35.0699,35.0831,35.0567,35.0765,25000.0
2005-10-27 09:30:00,53.19,53.22,53.0,53.02,8800.0,35.0831,35.1028,34.9577,34.9709,8800.0
2005-10-27 09:35:00,53.07,53.2,53.07,53.14,8000.0,35.0039,35.0897,35.0039,35.0501,8000.0
2005-10-27 09:40:00,53.05,53.06,53.03,53.05,4700.0,34.9907,34.9973,34.9775,34.9907,4700.0
2005-10-27 09:45:00,53.06,53.15,53.05,53.14,7600.0,34.9973,35.0567,34.9907,35.0501,7600.0
2005-10-27 09:50:00,53.14,53.14,53.12,53.12,4300.0,35.0501,35.0501,35.0369,35.0369,4300.0
2005-10-27 09:55:00,53.12,53.13,53.12,53.12,1900.0,35.0369,35.0435,35.0369,35.0369,1900.0
2005-10-27 10:00:00,53.12,53.13,53.08,53.09,15300.0,35.0369,35.0435,35.0105,35.0171,15300.0
2005-10-27 10:05:00,53.09,53.12,53.07,53.08,19100.0,35.0171,35.0369,35.0039,35.0105,19100.0
2005-10-27 10:10:00,53.08,53.1,52.98,52.99,21200.0,35.0105,35.0237,34.9445,34.9511,21200.0
2005-10-27 10:15:00,52.99,53.0,52.98,53.0,20000.0,34.9511,34.9577,34.9445,34.9577,20000.0
2005-10-27 10:20:00,53.04,53.05,52.99,53.02,23200.0,34.9841,34.9907,34.9511,34.9709,23200.0
2005-10-27 10:25:00,53.02,53.04,53.02,53.02,4800.0,34.9709,34.9841,34.9709,34.9709,4800.0
2005-10-27 10:30:00,53.03,53.03,53.0,53.0,19500.0,34.9775,34.9775,34.9577,34.9577,19500.0
2005-10-27 10:35:00,52.99,52.99,52.95,52.96,5300.0,34.9511,34.9511,34.9248,34.9314,5300.0
2005-10-27 10:40:00,52.93,52.94,52.88,52.89,16600.0,34.9116,34.9182,34.8786,34.8852,16600.0
2005-10-27 10:45:00,52.88,52.89,52.79,52.81,8700.0,34.8786,34.8852,34.8192,34.8324,8700.0
2005-10-27 10:50:00,52.82,52.87,52.76,52.8,14000.0,34.839,34.872,34.7994,34.8258,14000.0
2005-10-27 10:55:00,52.77,52.8,52.76,52.8,15300.0,34.806,34.8258,34.7994,34.8258,15300.0
2005-10-27 11:00:00,52.79,52.8,52.76,52.76,9100.0,34.8192,34.8258,34.7994,34.7994,9100.0
2005-10-27 11:05:00,52.78,52.83,52.77,52.83,12200.0,34.8126,34.8456,34.806,34.8456,12200.0
2005-10-27 11:10:00,52.8,52.8,52.73,52.73,16500.0,34.8258,34.8258,34.7797,34.7797,16500.0
2005-10-27 11:15:00,52.73,52.74,52.7,52.7,3400.0,34.7797,34.7862,34.7599,34.7599,3400.0
2005-10-27 11:20:00,52.7,52.7,52.6,52.6,20600.0,34.7599,34.7599,34.6939,34.6939,20600.0
2005-10-27 11:25:00,52.6,52.66,52.58,52.66,67900.0,34.6939,34.7335,34.6807,34.7335,67900.0
2005-10-27 11:30:00,52.66,52.71,52.66,52.69,11700.0,34.7335,34.7665,34.7335,34.7533,11700.0
2005-10-27 11:35:00,52.69,52.7,52.67,52.67,3900.0,34.7533,34.7599,34.7401,34.7401,3900.0
2005-10-27 11:40:00,52.67,52.67,52.62,52.63,2800.0,34.7401,34.7401,34.7071,34.7137,2800.0
2005-10-27 11:45:00,52.61,52.61,52.49,52.49,17900.0,34.7005,34.7005,34.6214,34.6214,17900.0
2005-10-27 11:50:00,52.49,52.57,52.49,52.51,44500.0,34.6214,34.6741,34.6214,34.6345,44500.0
2005-10-27 11:55:00,52.51,52.6,52.51,52.6,3900.0,34.6345,34.6939,34.6345,34.6939,3900.0
2005-10-27 12:00:00,52.59,52.7,52.59,52.7,10700.0,34.6873,34.7599,34.6873,34.7599,10700.0
2005-10-27 12:05:00,52.7,52.78,52.7,52.77,7300.0,34.7599,34.8126,34.7599,34.806,7300.0
2005-10-27 12:10:00,52.76,52.77,52.74,52.77,8000.0,34.7994,34.806,34.7862,34.806,8000.0
2005-10-27 12:15:00,52.78,52.78,52.74,52.75,4100.0,34.8126,34.8126,34.7862,34.7928,4100.0
2005-10-27 12:20:00,52.75,52.79,52.74,52.79,5700.0,34.7928,34.8192,34.7862,34.8192,5700.0
2005-10-27 12:25:00,52.81,52.85,52.81,52.83,4500.0,34.8324,34.8588,34.8324,34.8456,4500.0
2005-10-27 12:30:00,52.86,52.87,52.84,52.85,3100.0,34.8654,34.872,34.8522,34.8588,3100.0
2005-10-27 12:35:00,52.86,52.89,52.78,52.78,3900.0,34.8654,34.8852,34.8126,34.8126,3900.0
2005-10-27 12:40:00,52.78,52.81,52.73,52.81,5400.0,34.8126,34.8324,34.7797,34.8324,5400.0
2005-10-27 12:45:00,52.79,52.81,52.78,52.78,1000.0,34.8192,34.8324,34.8126,34.8126,1000.0
2005-10-27 12:50:00,52.78,52.78,52.75,52.75,3900.0,34.8126,34.8126,34.7928,34.7928,3900.0
2005-10-27 12:55:00,52.75,52.76,52.72,52.76,6500.0,34.7928,34.7994,34.7731,34.7994,6500.0
2005-10-27 13:00:00,52.77,52.77,52.74,52.77,7100.0,34.806,34.806,34.7862,34.806,7100.0
2005-10-27 13:05:00,52.77,52.81,52.77,52.8,2800.0,34.806,34.8324,34.806,34.8258,2800.0
2005-10-27 13:10:00,52.8,52.8,52.69,52.73,10400.0,34.8258,34.8258,34.7533,34.7797,10400.0
2005-10-27 13:15:00,52.74,52.75,52.66,52.7,7600.0,34.7862,34.7928,34.7335,34.7599,7600.0
2005-10-27 13:20:00,52.7,52.7,52.66,52.66,14500.0,34.7599,34.7599,34.7335,34.7335,14500.0
2005-10-27 13:25:00,52.66,52.69,52.66,52.67,2500.0,34.7335,34.7533,34.7335,34.7401,2500.0
2005-10-27 13:30:00,52.68,52.7,52.66,52.68,18700.0,34.7467,34.7599,34.7335,34.7467,18700.0
2005-10-27 13:35:00,52.66,52.66,52.61,52.61,15600.0,34.7335,34.7335,34.7005,34.7005,15600.0
2005-10-27 13:40:00,52.62,52.62,52.53,52.54,15800.0,34.7071,34.7071,34.6477,34.6543,15800.0
2005-10-27 13:45:00,52.54,52.54,52.53,52.53,4600.0,34.6543,34.6543,34.6477,34.6477,4600.0
2005-10-27 13:50:00,52.53,52.57,52.53,52.55,23400.0,34.6477,34.6741,34.6477,34.6609,23400.0
2005-10-27 13:55:00,52.55,52.59,52.55,52.59,8100.0,34.6609,34.6873,34.6609,34.6873,8100.0
2005-10-27 14:00:00,52.59,52.63,52.59,52.63,8400.0,34.6873,34.7137,34.6873,34.7137,8400.0
2005-10-27 14:05:00,52.64,52.64,52.57,52.57,7200.0,34.7203,34.7203,34.6741,34.6741,7200.0
2005-10-27 14:10:00,52.57,52.57,52.33,52.37,49200.0,34.6741,34.6741,34.5158,34.5422,49200.0
2005-10-27 14:15:00,52.37,52.37,52.29,52.29,17900.0,34.5422,34.5422,34.4894,34.4894,17900.0
2005-10-27 14:20:00,52.29,52.29,52.26,52.29,13600.0,34.4894,34.4894,34.4697,34.4894,13600.0
2005-10-27 14:25:00,52.31,52.37,52.31,52.37,6600.0,34.5026,34.5422,34.5026,34.5422,6600.0
2005-10-27 14:30:00,52.37,52.48,52.37,52.47,15200.0,34.5422,34.6148,34.5422,34.6082,15200.0
2005-10-27 14:35:00,52.49,52.6,52.47,52.55,21000.0,34.6214,34.6939,34.6082,34.6609,21000.0
2005-10-27 14:40:00,52.54,52.58,52.53,52.55,18000.0,34.6543,34.6807,34.6477,34.6609,18000.0
2005-10-27 14:45:00,52.55,52.56,52.54,52.54,17500.0,34.6609,34.6675,34.6543,34.6543,17500.0
2005-10-27 14:50:00,52.54,52.55,52.51,52.55,48400.0,34.6543,34.6609,34.6345,34.6609,48400.0
2005-10-27 14:55:00,52.54,52.54,52.42,52.42,11800.0,34.6543,34.6543,34.5752,34.5752,11800.0
2005-10-27 15:00:00,52.41,52.42,52.4,52.41,17500.0,34.5686,34.5752,34.562,34.5686,17500.0
2005-10-27 15:05:00,52.41,52.45,52.41,52.44,22500.0,34.5686,34.595,34.5686,34.5884,22500.0
2005-10-27 15:10:00,52.44,52.49,52.44,52.45,21000.0,34.5884,34.6214,34.5884,34.595,21000.0
2005-10-27 15:15:00,52.44,52.44,52.42,52.43,14100.0,34.5884,34.5884,34.5752,34.5818,14100.0
2005-10-27 15:20:00,52.43,52.46,52.43,52.45,7600.0,34.5818,34.6016,34.5818,34.595,7600.0
2005-10-27 15:25:00,52.46,52.47,52.45,52.46,62800.0,34.6016,34.6082,34.595,34.6016,62800.0
2005-10-27 15:30:00,52.47,52.51,52.44,52.5,19300.0,34.6082,34.6345,34.5884,34.6279,19300.0
2005-10-27 15:35:00,52.5,52.53,52.39,52.39,22700.0,34.6279,34.6477,34.5554,34.5554,22700.0
2005-10-27 15:40:00,52.39,52.4,52.28,52.29,45900.0,34.5554,34.562,34.4828,34.4894,45900.0
2005-10-27 15:45:00,52.29,52.33,52.29,52.31,39700.0,34.4894,34.5158,34.4894,34.5026,39700.0
2005-10-27 15:50:00,52.3,52.31,52.25,52.26,42200.0,34.496,34.5026,34.4631,34.4697,42200.0
2005-10-27 15:55:00,52.26,52.26,52.24,52.25,24000.0,34.4697,34.4697,34.4565,34.4631,24000.0
2005-10-28 09:30:00,52.35,52.45,52.35,52.39,16100.0,34.529,34.595,34.529,34.5554,16100.0
2005-10-28 09:35:00,52.38,52.65,52.38,52.46,21900.0,34.5488,34.7269,34.5488,34.6016,21900.0
2005-10-28 09:40:00,52.45,52.7,52.45,52.58,17800.0,34.595,34.7599,34.595,34.6807,17800.0
2005-10-28 09:45:00,52.58,52.59,52.47,52.57,14400.0,34.6807,34.6873,34.6082,34.6741,14400.0
2005-10-28 09:50:00,52.57,52.57,52.54,52.56,18600.0,34.6741,34.6741,34.6543,34.6675,18600.0
2005-10-28 09:55:00,52.56,52.56,52.36,52.39,23900.0,34.6675,34.6675,34.5356,34.5554,23900.0
2005-10-28 10:00:00,52.36,52.4,52.3,52.31,28500.0,34.5356,34.562,34.496,34.5026,28500.0
2005-10-28 10:05:00,52.31,52.34,52.3,52.34,9300.0,34.5026,34.5224,34.496,34.5224,9300.0
2005-10-28 10:10:00,52.34,52.43,52.34,52.38,14200.0,34.5224,34.5818,34.5224,34.5488,14200.0
2005-10-28 10:15:00,52.37,52.42,52.36,52.42,8300.0,34.5422,34.5752,34.5356,34.5752,8300.0
2005-10-28 10:20:00,52.45,52.51,52.45,52.5,9200.0,34.595,34.6345,34.595,34.6279,9200.0
2005-10-28 10:25:00,52.5,52.53,52.48,52.48,9600.0,34.6279,34.6477,34.6148,34.6148,9600.0
2005-10-28 10:30:00,52.47,52.47,52.42,52.42,6300.0,34.6082,34.6082,34.5752,34.5752,6300.0
2005-10-28 10:35:00,52.42,52.45,52.4,52.45,6800.0,34.5752,34.595,34.562,34.595,6800.0
2005-10-28 10:40:00,52.45,52.47,52.45,52.46,10900.0,34.595,34.6082,34.595,34.6016,10900.0
2005-10-28 10:45:00,52.46,52.46,52.4,52.4,6500.0,34.6016,34.6016,34.562,34.562,6500.0
2005-10-28 10:50:00,52.41,52.44,52.41,52.44,14800.0,34.5686,34.5884,34.5686,34.5884,14800.0
2005-10-28 10:55:00,52.44,52.44,52.38,52.38,8300.0,34.5884,34.5884,34.5488,34.5488,8300.0
2005-10-28 11:00:00,52.39,52.39,52.37,52.38,14200.0,34.5554,34.5554,34.5422,34.5488,14200.0
2005-10-28 11:05:00,52.38,52.38,52.36,52.36,13200.0,34.5488,34.5488,34.5356,34.5356,13200.0
2005-10-28 11:10:00,52.36,52.39,52.34,52.38,16200.0,34.5356,34.5554,34.5224,34.5488,16200.0
2005-10-28 11:15:00,52.38,52.4,52.37,52.4,5600.0,34.5488,34.562,34.5422,34.562,5600.0
2005-10-28 11:20:00,52.39,52.42,52.36,52.38,8200.0,34.5554,34.5752,34.5356,34.5488,8200.0
2005-10-28 11:25:00,52.38,52.46,52.38,52.44,8200.0,34.5488,34.6016,34.5488,34.5884,8200.0
2005-10-28 11:30:00,52.44,52.45,52.38,52.4,6400.0,34.5884,34.595,34.5488,34.562,6400.0
2005-10-28 11:35:00,52.4,52.42,52.4,52.4,2300.0,34.562,34.5752,34.562,34.562,2300.0
2005-10-28 11:40:00,52.4,52.43,52.4,52.42,4300.0,34.562,34.5818,34.562,34.5752,4300.0
2005-10-28 11:45:00,52.43,52.46,52.42,52.45,9200.0,34.5818,34.6016,34.5752,34.595,9200.0
2005-10-28 11:50:00,52.46,52.48,52.43,52.46,15800.0,34.6016,34.6148,34.5818,34.6016,15800.0
2005-10-28 11:55:00,52.47,52.52,52.45,52.52,10100.0,34.6082,34.6411,34.595,34.6411,10100.0
2005-10-28 12:00:00,52.51,52.55,52.48,52.54,13900.0,34.6345,34.6609,34.6148,34.6543,13900.0
2005-10-28 12:05:00,52.54,52.56,52.47,52.47,6800.0,34.6543,34.6675,34.6082,34.6082,6800.0
2005-10-28 12:10:00,52.51,52.54,52.49,52.54,9600.0,34.6345,34.6543,34.6214,34.6543,9600.0
2005-10-28 12:15:00,52.54,52.55,52.52,52.52,3700.0,34.6543,34.6609,34.6411,34.6411,3700.0
2005-10-28 12:20:00,52.52,52.52,52.49,52.49,2700.0,34.6411,34.6411,34.6214,34.6214,2700.0
2005-10-28 12:25:00,52.49,52.49,52.45,52.45,5100.0,34.6214,34.6214,34.595,34.595,5100.0
2005-10-28 12:30:00,52.45,52.47,52.44,52.47,5800.0,34.595,34.6082,34.5884,34.6082,5800.0
2005-10-28 12:35:00,52.47,52.49,52.43,52.44,12800.0,34.6082,34.6214,34.5818,34.5884,12800.0
2005-10-28 12:40:00,52.44,52.45,52.41,52.42,8000.0,34.5884,34.595,34.5686,34.5752,8000.0
2005-10-28 12:45:00,52.41,52.41,52.33,52.33,7600.0,34.5686,34.5686,34.5158,34.5158,7600.0
2005-10-28 12:50:00,52.33,52.33,52.32,52.32,5600.0,34.5158,34.5158,34.5092,34.5092,5600.0
2005-10-28 12:55:00,52.32,52.33,52.31,52.31,5800.0,34.5092,34.5158,34.5026,34.5026,5800.0
2005-10-28 13:00:00,52.3,52.34,52.28,52.34,12000.0,34.496,34.5224,34.4828,34.5224,12000.0
2005-10-28 13:05:00,52.33,52.37,52.33,52.36,7100.0,34.5158,34.5422,34.5158,34.5356,7100.0
2005-10-28 13:10:00,52.36,52.41,52.36,52.39,7300.0,34.5356,34.5686,34.5356,34.5554,7300.0
2005-10-28 13:15:00,52.4,52.42,52.39,52.41,4200.0,34.562,34.5752,34.5554,34.5686,4200.0
2005-10-28 13:20:00,52.41,52.41,52.37,52.37,2600.0,34.5686,34.5686,34.5422,34.5422,2600.0
2005-10-28 13:25:00,52.37,52.45,52.37,52.43,9900.0,34.5422,34.595,34.5422,34.5818,9900.0
2005-10-28 13:30:00,52.43,52.49,52.43,52.49,7400.0,34.5818,34.6214,34.5818,34.6214,7400.0
2005-10-28 13:35:00,52.49,52.53,52.48,52.51,51400.0,34.6214,34.6477,34.6148,34.6345,51400.0
2005-10-28 13:40:00,52.48,52.5,52.47,52.5,10100.0,34.6148,34.6279,34.6082,34.6279,10100.0
2005-10-28 13:45:00,52.5,52.5,52.45,52.46,58700.0,34.6279,34.6279,34.595,34.6016,58700.0
2005-10-28 13:50:00,52.47,52.52,52.47,52.52,13600.0,34.6082,34.6411,34.6082,34.6411,13600.0
2005-10-28 13:55:00,52.52,52.53,52.52,52.53,5300.0,34.6411,34.6477,34.6411,34.6477,5300.0
2005-10-28 14:00:00,52.53,52.55,52.53,52.54,21900.0,34.6477,34.6609,34.6477,34.6543,21900.0
2005-10-28 14:05:00,52.53,52.55,52.49,52.52,8800.0,34.6477,34.6609,34.6214,34.6411,8800.0
2005-10-28 14:10:00,52.51,52.54,52.51,52.53,4400.0,34.6345,34.6543,34.6345,34.6477,4400.0
2005-10-28 14:15:00,52.52,52.52,52.15,52.19,31000.0,34.6411,34.6411,34.3971,34.4235,31000.0
2005-10-28 14:20:00,52.19,52.31,52.19,52.31,17100.0,34.4235,34.5026,34.4235,34.5026,17100.0
2005-10-28 14:25:00,52.31,52.44,52.31,52.37,10900.0,34.5026,34.5884,34.5026,34.5422,10900.0
2005-10-28 14:30:00,52.41,52.43,52.41,52.43,3200.0,34.5686,34.5818,34.5686,34.5818,3200.0
2005-10-28 14:35:00,52.43,52.48,52.42,52.47,5100.0,34.5818,34.6148,34.5752,34.6082,5100.0
2005-10-28 14:40:00,52.47,52.51,52.46,52.51,7300.0,34.6082,34.6345,34.6016,34.6345,7300.0
2005-10-28 14:45:00,52.51,52.53,52.51,52.53,28700.0,34.6345,34.6477,34.6345,34.6477,28700.0
2005-10-28 14:50:00,52.53,52.54,52.52,52.54,4900.0,34.6477,34.6543,34.6411,34.6543,4900.0
2005-10-28 14:55:00,52.54,52.55,52.53,52.53,10300.0,34.6543,34.6609,34.6477,34.6477,10300.0
2005-10-28 15:00:00,52.53,52.55,52.46,52.54,18200.0,34.6477,34.6609,34.6016,34.6543,18200.0
2005-10-28 15:05:00,52.54,52.55,52.53,52.53,9500.0,34.6543,34.6609,34.6477,34.6477,9500.0
2005-10-28 15:10:00,52.53,52.54,52.53,52.54,7700.0,34.6477,34.6543,34.6477,34.6543,7700.0
2005-10-28 15:15:00,52.53,52.54,52.52,52.54,11000.0,34.6477,34.6543,34.6411,34.6543,11000.0
2005-10-28 15:20:00,52.53,52.55,52.53,52.54,13200.0,34.6477,34.6609,34.6477,34.6543,13200.0
2005-10-28 15:25:00,52.54,52.55,52.54,52.55,13400.0,34.6543,34.6609,34.6543,34.6609,13400.0
2005-10-28 15:30:00,52.55,52.55,52.54,52.55,12300.0,34.6609,34.6609,34.6543,34.6609,12300.0
2005-10-28 15:35:00,52.54,52.55,52.54,52.55,12200.0,34.6543,34.6609,34.6543,34.6609,12200.0
2005-10-28 15:40:00,52.55,52.56,52.53,52.54,19900.0,34.6609,34.6675,34.6477,34.6543,19900.0
2005-10-28 15:45:00,52.54,52.55,52.52,52.55,12200.0,34.6543,34.6609,34.6411,34.6609,12200.0
2005-10-28 15:50:00,52.54,52.56,52.5,52.5,40500.0,34.6543,34.6675,34.6279,34.6279,40500.0
2005-10-28 15:55:00,52.48,52.5,52.44,52.5,19900.0,34.6148,34.6279,34.5884,34.6279,19900.0
2005-10-31 09:30:00,52.55,52.55,52.24,52.28,10600.0,34.6609,34.6609,34.4565,34.4828,10600.0
2005-10-31 09:35:00,52.43,52.48,52.28,52.48,9300.0,34.5818,34.6148,34.4828,34.6148,9300.0
2005-10-31 09:40:00,52.48,52.58,52.47,52.58,11600.0,34.6148,34.6807,34.6082,34.6807,11600.0
2005-10-31 09:45:00,52.61,52.71,52.61,52.65,24600.0,34.7005,34.7665,34.7005,34.7269,24600.0
2005-10-31 09:50:00,52.7,52.7,52.55,52.62,18500.0,34.7599,34.7599,34.6609,34.7071,18500.0
2005-10-31 09:55:00,52.63,52.89,52.61,52.72,28300.0,34.7137,34.8852,34.7005,34.7731,28300.0
2005-10-31 10:00:00,52.72,52.74,52.57,52.58,13000.0,34.7731,34.7862,34.6741,34.6807,13000.0
2005-10-31 10:05:00,52.57,52.66,52.57,52.62,12100.0,34.6741,34.7335,34.6741,34.7071,12100.0
2005-10-31 10:10:00,52.62,52.63,52.61,52.62,13400.0,34.7071,34.7137,34.7005,34.7071,13400.0
2005-10-31 10:15:00,52.61,52.63,52.61,52.63,4200.0,34.7005,34.7137,34.7005,34.7137,4200.0
2005-10-31 10:20:00,52.63,52.74,52.63,52.74,18500.0,34.7137,34.7862,34.7137,34.7862,18500.0
2005-10-31 10:25:00,52.78,52.78,52.7,52.73,16700.0,34.8126,34.8126,34.7599,34.7797,16700.0
2005-10-31 10:30:00,52.7,52.78,52.7,52.76,25400.0,34.7599,34.8126,34.7599,34.7994,25400.0
2005-10-31 10:35:00,52.76,52.8,52.75,52.8,21000.0,34.7994,34.8258,34.7928,34.8258,21000.0
2005-10-31 10:40:00,52.79,53.0,52.79,52.99,19300.0,34.8192,34.9577,34.8192,34.9511,19300.0
2005-10-31 10:45:00,52.98,53.0,52.97,53.0,30000.0,34.9445,34.9577,34.938,34.9577,30000.0
2005-10-31 10:50:00,53.0,53.0,52.9,52.91,19200.0,34.9577,34.9577,34.8918,34.8984,19200.0
2005-10-31 10:55:00,52.91,53.0,52.9,53.0,13600.0,34.8984,34.9577,34.8918,34.9577,13600.0
2005-10-31 11:00:00,52.99,53.05,52.99,53.0,16500.0,34.9511,34.9907,34.9511,34.9577,16500.0
2005-10-31 11:05:00,53.0,53.15,52.99,53.15,12700.0,34.9577,35.0567,34.9511,35.0567,12700.0
2005-10-31 11:10:00,53.13,53.15,53.11,53.13,11900.0,35.0435,35.0567,35.0303,35.0435,11900.0
2005-10-31 11:15:00,53.13,53.25,53.13,53.17,20000.0,35.0435,35.1226,35.0435,35.0699,20000.0
2005-10-31 11:20:00,53.17,53.2,53.14,53.19,11200.0,35.0699,35.0897,35.0501,35.0831,11200.0
2005-10-31 11:25:00,53.16,53.17,53.15,53.17,5900.0,35.0633,35.0699,35.0567,35.0699,5900.0
2005-10-31 11:30:00,53.18,53.2,53.14,53.14,5900.0,35.0765,35.0897,35.0501,35.0501,5900.0
2005-10-31 11:35:00,53.14,53.15,53.02,53.02,11100.0,35.0501,35.0567,34.9709,34.9709,11100.0
2005-10-31 11:40:00,53.02,53.03,52.97,52.97,5000.0,34.9709,34.9775,34.938,34.938,5000.0
2005-10-31 11:45:00,52.93,52.96,52.88,52.9,8300.0,34.9116,34.9314,34.8786,34.8918,8300.0
2005-10-31 11:50:00,52.9,52.9,52.85,52.85,6700.0,34.8918,34.8918,34.8588,34.8588,6700.0
2005-10-31 11:55:00,52.86,52.91,52.85,52.91,5700.0,34.8654,34.8984,34.8588,34.8984,5700.0
2005-10-31 12:00:00,52.88,52.93,52.87,52.93,4700.0,34.8786,34.9116,34.872,34.9116,4700.0
2005-10-31 12:05:00,52.94,53.15,52.94,53.15,8600.0,34.9182,35.0567,34.9182,35.0567,8600.0
2005-10-31 12:10:00,53.15,53.17,53.15,53.17,4700.0,35.0567,35.0699,35.0567,35.0699,4700.0
2005-10-31 12:15:00,53.17,53.21,53.11,53.12,10400.0,35.0699,35.0963,35.0303,35.0369,10400.0
2005-10-31 12:20:00,53.12,53.14,53.11,53.12,7200.0,35.0369,35.0501,35.0303,35.0369,7200.0
2005-10-31 12:25:00,53.15,53.18,53.15,53.18,4900.0,35.0567,35.0765,35.0567,35.0765,4900.0
2005-10-31 12:30:00,53.18,53.2,53.16,53.19,7000.0,35.0765,35.0897,35.0633,35.0831,7000.0
2005-10-31 12:35:00,53.19,53.19,53.12,53.12,6400.0,35.0831,35.0831,35.0369,35.0369,6400.0
2005-10-31 12:40:00,53.12,53.12,53.04,53.05,4100.0,35.0369,35.0369,34.9841,34.9907,4100.0
2005-10-31 12:45:00,53.04,53.06,53.04,53.06,4100.0,34.9841,34.9973,34.9841,34.9973,4100.0
2005-10-31 12:50:00,53.08,53.12,53.08,53.1,10700.0,35.0105,35.0369,35.0105,35.0237,10700.0
2005-10-31 12:55:00,53.12,53.13,53.1,53.11,31100.0,35.0369,35.0435,35.0237,35.0303,31100.0
2005-10-31 13:00:00,53.1,53.1,53.06,53.09,7700.0,35.0237,35.0237,34.9973,35.0171,7700.0
2005-10-31 13:05:00,53.09,53.1,53.06,53.07,37400.0,35.0171,35.0237,34.9973,35.0039,37400.0
2005-10-31 13:10:00,53.07,53.13,53.06,53.13,6000.0,35.0039,35.0435,34.9973,35.0435,6000.0
2005-10-31 13:15:00,53.13,53.14,53.11,53.11,13000.0,35.0435,35.0501,35.0303,35.0303,13000.0
2005-10-31 13:20:00,53.11,53.12,53.1,53.1,8000.0,35.0303,35.0369,35.0237,35.0237,8000.0
2005-10-31 13:25:00,53.1,53.11,53.06,53.06,7000.0,35.0237,35.0303,34.9973,34.9973,7000.0
2005-10-31 13:30:00,53.07,53.07,53.02,53.07,7100.0,35.0039,35.0039,34.9709,35.0039,7100.0
2005-10-31 13:35:00,53.07,53.07,52.99,53.04,5900.0,35.0039,35.0039,34.9511,34.9841,5900.0
2005-10-31 13:40:00,53.05,53.08,53.05,53.07,5200.0,34.9907,35.0105,34.9907,35.0039,5200.0
2005-10-31 13:45:00,53.09,53.09,53.05,53.05,4200.0,35.0171,35.0171,34.9907,34.9907,4200.0
2005-10-31 13:50:00,53.04,53.07,53.03,53.07,8700.0,34.9841,35.0039,34.9775,35.0039,8700.0
2005-10-31 13:55:00,53.06,53.07,53.03,53.04,10100.0,34.9973,35.0039,34.9775,34.9841,10100.0
2005-10-31 14:00:00,53.04,53.05,53.01,53.04,18800.0,34.9841,34.9907,34.9643,34.9841,18800.0
2005-10-31 14:05:00,53.02,53.02,52.98,53.0,8300.0,34.9709,34.9709,34.9445,34.9577,8300.0
2005-10-31 14:10:00,53.0,53.01,53.0,53.0,8800.0,34.9577,34.9643,34.9577,34.9577,8800.0
2005-10-31 14:15:00,53.0,53.02,52.99,53.02,11000.0,34.9577,34.9709,34.9511,34.9709,11000.0
2005-10-31 14:20:00,53.02,53.02,53.0,53.0,8200.0,34.9709,34.9709,34.9577,34.9577,8200.0
2005-10-31 14:25:00,53.0,53.01,52.99,53.01,9200.0,34.9577,34.9643,34.9511,34.9643,9200.0
2005-10-31 14:30:00,53.01,53.01,52.98,52.99,7300.0,34.9643,34.9643,34.9445,34.9511,7300.0
2005-10-31 14:35:00,52.98,53.03,52.98,53.03,9200.0,34.9445,34.9775,34.9445,34.9775,9200.0
2005-10-31 14:40:00,53.03,53.03,52.9,52.9,24500.0,34.9775,34.9775,34.8918,34.8918,24500.0
2005-10-31 14:45:00,52.96,53.03,52.93,52.93,15000.0,34.9314,34.9775,34.9116,34.9116,15000.0
2005-10-31 14:50:00,52.95,53.02,52.95,53.01,7300.0,34.9248,34.9709,34.9248,34.9643,7300.0
2005-10-31 14:55:00,53.03,53.05,53.02,53.02,13500.0,34.9775,34.9907,34.9709,34.9709,13500.0
2005-10-31 15:00:00,53.03,53.17,53.03,53.17,10100.0,34.9775,35.0699,34.9775,35.0699,10100.0
2005-10-31 15:05:00,53.16,53.18,53.15,53.18,10900.0,35.0633,35.0765,35.0567,35.0765,10900.0
2005-10-31 15:10:00,53.18,53.24,53.15,53.24,8900.0,35.0765,35.116,35.0567,35.116,8900.0
2005-10-31 15:15:00,53.24,53.27,53.22,53.27,41300.0,35.116,35.1358,35.1028,35.1358,41300.0
2005-10-31 15:20:00,53.29,53.29,53.24,53.25,17700.0,35.149,35.149,35.116,35.1226,17700.0
2005-10-31 15:25:00,53.25,53.26,53.25,53.26,18600.0,35.1226,35.1292,35.1226,35.1292,18600.0
2005-10-31 15:30:00,53.26,53.38,53.26,53.38,22700.0,35.1292,35.2084,35.1292,35.2084,22700.0
2005-10-31 15:35:00,53.38,53.45,53.38,53.41,14500.0,35.2084,35.2546,35.2084,35.2282,14500.0
2005-10-31 15:40:00,53.41,53.49,53.41,53.49,18100.0,35.2282,35.2809,35.2282,35.2809,18100.0
2005-10-31 15:45:00,53.5,53.5,53.4,53.41,14200.0,35.2875,35.2875,35.2216,35.2282,14200.0
2005-10-31 15:50:00,53.38,53.38,53.26,53.26,11100.0,35.2084,35.2084,35.1292,35.1292,11100.0
2005-10-31 15:55:00,53.25,53.26,53.2,53.2,29500.0,35.1226,35.1292,35.0897,35.0897,29500.0
2005-11-01 09:30:00,53.12,53.16,53.12,53.16,5600.0,35.0369,35.0633,35.0369,35.0633,5600.0
2005-11-01 09:35:00,53.15,53.25,53.15,53.21,37700.0,35.0567,35.1226,35.0567,35.0963,37700.0
2005-11-01 09:40:00,53.21,53.48,53.21,53.48,3000.0,35.0963,35.2743,35.0963,35.2743,3000.0
2005-11-01 09:45:00,53.49,53.49,53.19,53.24,7100.0,35.2809,35.2809,35.0831,35.116,7100.0
2005-11-01 09:50:00,53.2,53.22,53.2,53.22,1200.0,35.0897,35.1028,35.0897,35.1028,1200.0
2005-11-01 09:55:00,53.21,53.24,53.11,53.11,11900.0,35.0963,35.116,35.0303,35.0303,11900.0
2005-11-01 10:00:00,53.12,53.15,53.08,53.14,6400.0,35.0369,35.0567,35.0105,35.0501,6400.0
2005-11-01 10:05:00,53.15,53.15,53.14,53.15,13600.0,35.0567,35.0567,35.0501,35.0567,13600.0
2005-11-01 10:10:00,53.15,53.15,53.1,53.1,17600.0,35.0567,35.0567,35.0237,35.0237,17600.0
2005-11-01 10:15:00,53.1,53.15,53.1,53.14,5900.0,35.0237,35.0567,35.0237,35.0501,5900.0
2005-11-01 10:20:00,53.13,53.15,53.12,53.14,9900.0,35.0435,35.0567,35.0369,35.0501,9900.0
2005-11-01 10:25:00,53.13,53.14,53.1,53.11,10400.0,35.0435,35.0501,35.0237,35.0303,10400.0
2005-11-01 10:30:00,53.11,53.13,53.0,53.01,7700.0,35.0303,35.0435,34.9577,34.9643,7700.0
2005-11-01 10:35:00,53.01,53.01,52.99,53.01,3700.0,34.9643,34.9643,34.9511,34.9643,3700.0
2005-11-01 10:40:00,53.02,53.1,53.02,53.04,7900.0,34.9709,35.0237,34.9709,34.9841,7900.0
2005-11-01 10:45:00,53.01,53.01,52.91,52.91,5300.0,34.9643,34.9643,34.8984,34.8984,5300.0
2005-11-01 10:50:00,52.89,52.97,52.89,52.97,10200.0,34.8852,34.938,34.8852,34.938,10200.0
2005-11-01 10:55:00,52.97,52.99,52.96,52.98,5700.0,34.938,34.9511,34.9314,34.9445,5700.0
2005-11-01 11:00:00,52.98,52.99,52.96,52.98,4400.0,34.9445,34.9511,34.9314,34.9445,4400.0
2005-11-01 11:05:00,52.99,52.99,52.96,52.97,4500.0,34.9511,34.9511,34.9314,34.938,4500.0
2005-11-01 11:10:00,52.96,53.01,52.95,53.01,4600.0,34.9314,34.9643,34.9248,34.9643,4600.0
2005-11-01 11:15:00,53.0,53.03,53.0,53.03,7000.0,34.9577,34.9775,34.9577,34.9775,7000.0
2005-11-01 11:20:00,53.02,53.02,52.99,53.0,4400.0,34.9709,34.9709,34.9511,34.9577,4400.0
2005-11-01 11:25:00,53.01,53.01,52.98,52.98,5600.0,34.9643,34.9643,34.9445,34.9445,5600.0
2005-11-01 11:30:00,52.98,52.99,52.98,52.99,5600.0,34.9445,34.9511,34.9445,34.9511,5600.0
2005-11-01 11:35:00,52.99,53.0,52.98,52.99,3200.0,34.9511,34.9577,34.9445,34.9511,3200.0
2005-11-01 11:40:00,53.0,53.0,52.97,52.99,5900.0,34.9577,34.9577,34.938,34.9511,5900.0
2005-11-01 11:45:00,52.99,52.99,52.99,52.99,4600.0,34.9511,34.9511,34.9511,34.9511,4600.0
2005-11-01 11:50:00,52.99,53.0,52.99,53.0,3900.0,34.9511,34.9577,34.9511,34.9577,3900.0
2005-11-01 11:55:00,52.99,52.99,52.81,52.88,34200.0,34.9511,34.9511,34.8324,34.8786,34200.0
2005-11-01 12:00:00,52.88,52.88,52.85,52.87,10200.0,34.8786,34.8786,34.8588,34.872,10200.0
2005-11-01 12:05:00,52.86,52.86,52.81,52.81,8800.0,34.8654,34.8654,34.8324,34.8324,8800.0
2005-11-01 12:10:00,52.81,52.83,52.81,52.83,6800.0,34.8324,34.8456,34.8324,34.8456,6800.0
2005-11-01 12:15:00,52.83,52.86,52.81,52.86,7100.0,34.8456,34.8654,34.8324,34.8654,7100.0
2005-11-01 12:20:00,52.87,52.88,52.87,52.88,7000.0,34.872,34.8786,34.872,34.8786,7000.0
2005-11-01 12:25:00,52.88,52.88,52.88,52.88,13200.0,34.8786,34.8786,34.8786,34.8786,13200.0
2005-11-01 12:30:00,52.88,52.88,52.87,52.88,7400.0,34.8786,34.8786,34.872,34.8786,7400.0
2005-11-01 12:35:00,52.87,52.88,52.87,52.88,6400.0,34.872,34.8786,34.872,34.8786,6400.0
2005-11-01 12:40:00,52.88,52.88,52.86,52.87,6400.0,34.8786,34.8786,34.8654,34.872,6400.0
2005-11-01 12:45:00,52.87,52.88,52.87,52.88,3200.0,34.872,34.8786,34.872,34.8786,3200.0
2005-11-01 12:50:00,52.88,52.88,52.87,52.88,4800.0,34.8786,34.8786,34.872,34.8786,4800.0
2005-11-01 12:55:00,52.88,52.89,52.88,52.88,3700.0,34.8786,34.8852,34.8786,34.8786,3700.0
2005-11-01 13:00:00,52.89,52.89,52.88,52.88,5000.0,34.8852,34.8852,34.8786,34.8786,5000.0
2005-11-01 13:05:00,52.88,52.89,52.88,52.89,5000.0,34.8786,34.8852,34.8786,34.8852,5000.0
2005-11-01 13:10:00,52.89,52.89,52.8,52.84,20300.0,34.8852,34.8852,34.8258,34.8522,20300.0
2005-11-01 13:15:00,52.84,52.85,52.84,52.85,6500.0,34.8522,34.8588,34.8522,34.8588,6500.0
2005-11-01 13:20:00,52.84,52.87,52.84,52.87,10000.0,34.8522,34.872,34.8522,34.872,10000.0
2005-11-01 13:25:00,52.87,52.87,52.85,52.85,2700.0,34.872,34.872,34.8588,34.8588,2700.0
2005-11-01 13:30:00,52.85,52.85,52.83,52.84,5900.0,34.8588,34.8588,34.8456,34.8522,5900.0
2005-11-01 13:35:00,52.81,52.82,52.78,52.81,3400.0,34.8324,34.839,34.8126,34.8324,3400.0
2005-11-01 13:40:00,52.81,52.83,52.81,52.83,3400.0,34.8324,34.8456,34.8324,34.8456,3400.0
2005-11-01 13:45:00,52.83,52.83,52.81,52.82,2400.0,34.8456,34.8456,34.8324,34.839,2400.0
2005-11-01 13:50:00,52.82,52.82,52.78,52.79,3900.0,34.839,34.839,34.8126,34.8192,3900.0
2005-11-01 13:55:00,52.78,52.79,52.77,52.79,6100.0,34.8126,34.8192,34.806,34.8192,6100.0
2005-11-01 14:00:00,52.79,52.8,52.79,52.8,8000.0,34.8192,34.8258,34.8192,34.8258,8000.0
2005-11-01 14:05:00,52.8,52.8,52.77,52.77,5100.0,34.8258,34.8258,34.806,34.806,5100.0
2005-11-01 14:10:00,52.78,52.78,52.77,52.77,5700.0,34.8126,34.8126,34.806,34.806,5700.0
2005-11-01 14:15:00,52.76,52.76,52.71,52.76,16000.0,34.7994,34.7994,34.7665,34.7994,16000.0
2005-11-01 14:20:00,52.77,52.77,52.69,52.69,49100.0,34.806,34.806,34.7533,34.7533,49100.0
2005-11-01 14:25:00,52.71,52.75,52.67,52.75,25800.0,34.7665,34.7928,34.7401,34.7928,25800.0
2005-11-01 14:30:00,52.74,52.79,52.72,52.74,26200.0,34.7862,34.8192,34.7731,34.7862,26200.0
2005-11-01 14:35:00,52.75,52.75,52.68,52.69,13900.0,34.7928,34.7928,34.7467,34.7533,13900.0
2005-11-01 14:40:00,52.68,52.69,52.66,52.69,12700.0,34.7467,34.7533,34.7335,34.7533,12700.0
2005-11-01 14:45:00,52.7,52.7,52.65,52.69,12900.0,34.7599,34.7599,34.7269,34.7533,12900.0
2005-11-01 14:50:00,52.69,52.69,52.66,52.68,7400.0,34.7533,34.7533,34.7335,34.7467,7400.0
2005-11-01 14:55:00,52.68,52.68,52.6,52.62,16800.0,34.7467,34.7467,34.6939,34.7071,16800.0
2005-11-01 15:00:00,52.61,52.64,52.61,52.64,14300.0,34.7005,34.7203,34.7005,34.7203,14300.0
2005-11-01 15:05:00,52.63,52.64,52.45,52.48,25800.0,34.7137,34.7203,34.595,34.6148,25800.0
2005-11-01 15:10:00,52.49,52.53,52.47,52.53,11300.0,34.6214,34.6477,34.6082,34.6477,11300.0
2005-11-01 15:15:00,52.53,52.55,52.51,52.51,4700.0,34.6477,34.6609,34.6345,34.6345,4700.0
2005-11-01 15:20:00,52.52,52.57,52.52,52.56,11800.0,34.6411,34.6741,34.6411,34.6675,11800.0
2005-11-01 15:25:00,52.57,52.6,52.57,52.59,12400.0,34.6741,34.6939,34.6741,34.6873,12400.0
2005-11-01 15:30:00,52.6,52.63,52.58,52.6,20200.0,34.6939,34.7137,34.6807,34.6939,20200.0
2005-11-01 15:35:00,52.62,52.64,52.61,52.64,9400.0,34.7071,34.7203,34.7005,34.7203,9400.0
2005-11-01 15:40:00,52.64,52.66,52.64,52.66,13200.0,34.7203,34.7335,34.7203,34.7335,13200.0
2005-11-01 15:45:00,52.66,52.66,52.59,52.6,20200.0,34.7335,34.7335,34.6873,34.6939,20200.0
2005-11-01 15:50:00,52.59,52.61,52.59,52.61,12300.0,34.6873,34.7005,34.6873,34.7005,12300.0
2005-11-01 15:55:00,52.61,52.65,52.6,52.64,16300.0,34.7005,34.7269,34.6939,34.7203,16300.0
2005-11-02 09:30:00,52.55,52.55,52.15,52.18,11500.0,34.6609,34.6609,34.3971,34.4169,11500.0
2005-11-02 09:35:00,52.18,52.54,52.18,52.54,9600.0,34.4169,34.6543,34.4169,34.6543,9600.0
2005-11-02 09:40:00,52.42,52.53,52.41,52.53,8900.0,34.5752,34.6477,34.5686,34.6477,8900.0
2005-11-02 09:45:00,52.49,52.49,52.4,52.44,50500.0,34.6214,34.6214,34.562,34.5884,50500.0
2005-11-02 09:50:00,52.44,52.6,52.44,52.55,21000.0,34.5884,34.6939,34.5884,34.6609,21000.0
2005-11-02 09:55:00,52.55,52.55,52.4,52.4,12000.0,34.6609,34.6609,34.562,34.562,12000.0
2005-11-02 10:00:00,52.4,52.4,52.32,52.33,36500.0,34.562,34.562,34.5092,34.5158,36500.0
2005-11-02 10:05:00,52.33,52.33,52.26,52.27,42000.0,34.5158,34.5158,34.4697,34.4762,42000.0
2005-11-02 10:10:00,52.28,52.28,52.22,52.25,28900.0,34.4828,34.4828,34.4433,34.4631,28900.0
2005-11-02 10:15:00,52.24,52.32,52.23,52.32,48000.0,34.4565,34.5092,34.4499,34.5092,48000.0
2005-11-02 10:20:00,52.33,52.37,52.31,52.37,27600.0,34.5158,34.5422,34.5026,34.5422,27600.0
2005-11-02 10:25:00,52.4,52.4,52.29,52.31,24100.0,34.562,34.562,34.4894,34.5026,24100.0
2005-11-02 10:30:00,52.33,52.33,52.28,52.3,80900.0,34.5158,34.5158,34.4828,34.496,80900.0
2005-11-02 10:35:00,52.29,52.39,52.29,52.35,28300.0,34.4894,34.5554,34.4894,34.529,28300.0
2005-11-02 10:40:00,52.37,52.58,52.37,52.58,28000.0,34.5422,34.6807,34.5422,34.6807,28000.0
2005-11-02 10:45:00,52.59,52.75,52.58,52.74,8900.0,34.6873,34.7928,34.6807,34.7862,8900.0
2005-11-02 10:50:00,52.71,52.83,52.71,52.82,7200.0,34.7665,34.8456,34.7665,34.839,7200.0
2005-11-02 10:55:00,52.8,52.82,52.67,52.7,42700.0,34.8258,34.839,34.7401,34.7599,42700.0
2005-11-02 11:00:00,52.72,52.81,52.71,52.81,35700.0,34.7731,34.8324,34.7665,34.8324,35700.0
2005-11-02 11:05:00,52.81,53.22,52.81,53.22,21800.0,34.8324,35.1028,34.8324,35.1028,21800.0
2005-11-02 11:10:00,53.22,53.23,53.09,53.1,20300.0,35.1028,35.1094,35.0171,35.0237,20300.0
2005-11-02 11:15:00,53.06,53.14,53.0,53.14,22900.0,34.9973,35.0501,34.9577,35.0501,22900.0
2005-11-02 11:20:00,53.14,53.21,53.11,53.12,14900.0,35.0501,35.0963,35.0303,35.0369,14900.0
2005-11-02 11:25:00,53.13,53.14,52.93,52.94,15100.0,35.0435,35.0501,34.9116,34.9182,15100.0
2005-11-02 11:30:00,52.94,53.05,52.93,53.05,24000.0,34.9182,34.9907,34.9116,34.9907,24000.0
2005-11-02 11:35:00,53.09,53.16,53.05,53.14,11000.0,35.0171,35.0633,34.9907,35.0501,11000.0
2005-11-02 11:40:00,53.15,53.18,53.15,53.16,47300.0,35.0567,35.0765,35.0567,35.0633,47300.0
2005-11-02 11:45:00,53.16,53.18,53.14,53.17,20600.0,35.0633,35.0765,35.0501,35.0699,20600.0
2005-11-02 11:50:00,53.19,53.34,53.19,53.34,7400.0,35.0831,35.182,35.0831,35.182,7400.0
2005-11-02 11:55:00,53.36,53.38,53.34,53.37,7400.0,35.1952,35.2084,35.182,35.2018,7400.0
2005-11-02 12:00:00,53.37,53.37,53.3,53.31,3700.0,35.2018,35.2018,35.1556,35.1622,3700.0
2005-11-02 12:05:00,53.28,53.31,53.25,53.28,13900.0,35.1424,35.1622,35.1226,35.1424,13900.0
2005-11-02 12:10:00,53.3,53.37,53.3,53.35,3900.0,35.1556,35.2018,35.1556,35.1886,3900.0
2005-11-02 12:15:00,53.36,53.4,53.36,53.39,7200.0,35.1952,35.2216,35.1952,35.215,7200.0
2005-11-02 12:20:00,53.39,53.43,53.39,53.43,6800.0,35.215,35.2414,35.215,35.2414,6800.0
2005-11-02 12:25:00,53.43,53.45,53.42,53.45,11800.0,35.2414,35.2546,35.2348,35.2546,11800.0
2005-11-02 12:30:00,53.44,53.51,53.44,53.5,12200.0,35.248,35.2941,35.248,35.2875,12200.0
2005-11-02 12:35:00,53.5,53.61,53.5,53.57,8000.0,35.2875,35.3601,35.2875,35.3337,8000.0
2005-11-02 12:40:00,53.57,53.59,53.53,53.59,4300.0,35.3337,35.3469,35.3073,35.3469,4300.0
2005-11-02 12:45:00,53.62,53.73,53.59,53.72,9000.0,35.3667,35.4392,35.3469,35.4326,9000.0
2005-11-02 12:50:00,53.73,53.78,53.72,53.78,10200.0,35.4392,35.4722,35.4326,35.4722,10200.0
2005-11-02 12:55:00,53.78,53.78,53.67,53.67,79500.0,35.4722,35.4722,35.3997,35.3997,79500.0
2005-11-02 13:00:00,53.68,53.74,53.68,53.74,37500.0,35.4063,35.4458,35.4063,35.4458,37500.0
2005-11-02 13:05:00,53.75,53.78,53.75,53.78,5900.0,35.4524,35.4722,35.4524,35.4722,5900.0
2005-11-02 13:10:00,53.77,53.78,53.67,53.67,36000.0,35.4656,35.4722,35.3997,35.3997,36000.0
2005-11-02 13:15:00,53.66,53.7,53.66,53.69,3500.0,35.3931,35.4194,35.3931,35.4128,3500.0
2005-11-02 13:20:00,53.69,53.73,53.69,53.73,25800.0,35.4128,35.4392,35.4128,35.4392,25800.0
2005-11-02 13:25:00,53.73,53.8,53.73,53.8,17900.0,35.4392,35.4854,35.4392,35.4854,17900.0
2005-11-02 13:30:00,53.8,53.85,53.79,53.85,3700.0,35.4854,35.5184,35.4788,35.5184,3700.0
2005-11-02 13:35:00,53.85,53.91,53.85,53.9,12300.0,35.5184,35.558,35.5184,35.5514,12300.0
2005-11-02 13:40:00,53.9,53.99,53.9,53.99,6400.0,35.5514,35.6107,35.5514,35.6107,6400.0
2005-11-02 13:45:00,53.99,54.11,53.99,54.11,7800.0,35.6107,35.6899,35.6107,35.6899,7800.0
2005-11-02 13:50:00,54.11,54.3,54.1,54.28,14800.0,35.6899,35.8152,35.6833,35.802,14800.0
2005-11-02 13:55:00,54.29,54.52,54.29,54.44,52900.0,35.8086,35.9603,35.8086,35.9075,52900.0
2005-11-02 14:00:00,54.44,54.5,54.44,54.49,22200.0,35.9075,35.9471,35.9075,35.9405,22200.0
2005-11-02 14:05:00,54.49,54.49,54.33,54.38,24200.0,35.9405,35.9405,35.835,35.868,24200.0
2005-11-02 14:10:00,54.38,54.43,54.3,54.31,12300.0,35.868,35.9009,35.8152,35.8218,12300.0
2005-11-02 14:15:00,54.3,54.33,54.3,54.32,25500.0,35.8152,35.835,35.8152,35.8284,25500.0
2005-11-02 14:20:00,54.32,54.36,54.3,54.34,8700.0,35.8284,35.8548,35.8152,35.8416,8700.0
2005-11-02 14:25:00,54.34,54.39,54.33,54.34,6900.0,35.8416,35.8746,35.835,35.8416,6900.0
2005-11-02 14:30:00,54.35,54.37,54.35,54.35,4000.0,35.8482,35.8614,35.8482,35.8482,4000.0
2005-11-02 14:35:00,54.35,54.39,54.33,54.39,15800.0,35.8482,35.8746,35.835,35.8746,15800.0
2005-11-02 14:40:00,54.39,54.41,54.36,54.41,11800.0,35.8746,35.8877,35.8548,35.8877,11800.0
2005-11-02 14:45:00,54.42,54.44,54.41,54.42,17100.0,35.8943,35.9075,35.8877,35.8943,17100.0
2005-11-02 14:50:00,54.42,54.42,54.41,54.42,13100.0,35.8943,35.8943,35.8877,35.8943,13100.0
2005-11-02 14:55:00,54.41,54.41,54.3,54.33,51200.0,35.8877,35.8877,35.8152,35.835,51200.0
2005-11-02 15:00:00,54.33,54.36,54.31,54.31,8400.0,35.835,35.8548,35.8218,35.8218,8400.0
2005-11-02 15:05:00,54.31,54.32,54.25,54.25,9000.0,35.8218,35.8284,35.7822,35.7822,9000.0
2005-11-02 15:10:00,54.22,54.22,54.09,54.13,20200.0,35.7624,35.7624,35.6767,35.7031,20200.0
2005-11-02 15:15:00,54.13,54.19,54.13,54.18,25500.0,35.7031,35.7426,35.7031,35.736,25500.0
2005-11-02 15:20:00,54.19,54.24,54.18,54.24,27200.0,35.7426,35.7756,35.736,35.7756,27200.0
2005-11-02 15:25:00,54.23,54.24,54.15,54.18,27800.0,35.769,35.7756,35.7163,35.736,27800.0
2005-11-02 15:30:00,54.18,54.22,54.12,54.13,20100.0,35.736,35.7624,35.6965,35.7031,20100.0
2005-11-02 15:35:00,54.11,54.11,54.06,54.08,26700.0,35.6899,35.6899,35.6569,35.6701,26700.0
2005-11-02 15:40:00,54.07,54.08,53.88,53.91,49100.0,35.6635,35.6701,35.5382,35.558,49100.0
2005-11-02 15:45:00,53.91,54.01,53.91,54.0,43800.0,35.558,35.6239,35.558,35.6173,43800.0
2005-11-02 15:50:00,54.01,54.03,54.0,54.02,28100.0,35.6239,35.6371,35.6173,35.6305,28100.0
2005-11-02 15:55:00,54.02,54.04,54.01,54.02,28500.0,35.6305,35.6437,35.6239,35.6305,28500.0
2005-11-03 09:30:00,54.2,54.96,54.2,54.75,37800.0,35.7492,36.2505,35.7492,36.112,37800.0
2005-11-03 09:35:00,54.73,54.8,54.73,54.8,13300.0,36.0988,36.145,36.0988,36.145,13300.0
2005-11-03 09:40:00,54.8,55.2,54.8,55.1,64400.0,36.145,36.4088,36.145,36.3429,64400.0
2005-11-03 09:45:00,55.1,55.1,54.13,54.6,73300.0,36.3429,36.3429,35.7031,36.0131,73300.0
2005-11-03 09:50:00,54.6,55.0,54.55,54.98,37300.0,36.0131,36.2769,35.9801,36.2637,37300.0
2005-11-03 09:55:00,54.98,55.47,54.98,55.37,31800.0,36.2637,36.5869,36.2637,36.5209,31800.0
2005-11-03 10:00:00,55.43,55.79,55.37,55.78,51300.0,36.5605,36.798,36.5209,36.7914,51300.0
2005-11-03 10:05:00,55.78,55.84,55.61,55.61,38000.0,36.7914,36.8309,36.6792,36.6792,38000.0
2005-11-03 10:10:00,55.61,55.65,55.42,55.51,22800.0,36.6792,36.7056,36.5539,36.6133,22800.0
2005-11-03 10:15:00,55.52,55.79,55.52,55.75,24100.0,36.6199,36.798,36.6199,36.7716,24100.0
2005-11-03 10:20:00,55.75,55.76,55.64,55.66,13100.0,36.7716,36.7782,36.699,36.7122,13100.0
2005-11-03 10:25:00,55.65,55.71,55.64,55.66,22000.0,36.7056,36.7452,36.699,36.7122,22000.0
2005-11-03 10:30:00,55.66,55.67,55.46,55.47,43800.0,36.7122,36.7188,36.5803,36.5869,43800.0
2005-11-03 10:35:00,55.46,55.47,55.4,55.44,14800.0,36.5803,36.5869,36.5407,36.5671,14800.0
2005-11-03 10:40:00,55.44,55.44,55.25,55.35,23800.0,36.5671,36.5671,36.4418,36.5078,23800.0
2005-11-03 10:45:00,55.35,55.4,55.35,55.39,13400.0,36.5078,36.5407,36.5078,36.5341,13400.0
2005-11-03 10:50:00,55.39,55.39,55.36,55.37,39200.0,36.5341,36.5341,36.5143,36.5209,39200.0
2005-11-03 10:55:00,55.47,55.56,55.46,55.56,50400.0,36.5869,36.6463,36.5803,36.6463,50400.0
2005-11-03 11:00:00,55.6,55.61,55.45,55.45,19700.0,36.6726,36.6792,36.5737,36.5737,19700.0
2005-11-03 11:05:00,55.43,55.44,55.35,55.35,9000.0,36.5605,36.5671,36.5078,36.5078,9000.0
2005-11-03 11:10:00,55.36,55.45,55.35,55.4,26100.0,36.5143,36.5737,36.5078,36.5407,26100.0
2005-11-03 11:15:00,55.41,55.46,55.4,55.44,6800.0,36.5473,36.5803,36.5407,36.5671,6800.0
2005-11-03 11:20:00,55.44,55.44,55.41,55.41,7000.0,36.5671,36.5671,36.5473,36.5473,7000.0
2005-11-03 11:25:00,55.4,55.41,55.38,55.41,12000.0,36.5407,36.5473,36.5275,36.5473,12000.0
2005-11-03 11:30:00,55.41,55.42,55.35,55.35,21900.0,36.5473,36.5539,36.5078,36.5078,21900.0
2005-11-03 11:35:00,55.37,55.43,55.36,55.43,47200.0,36.5209,36.5605,36.5143,36.5605,47200.0
2005-11-03 11:40:00,55.42,55.43,55.4,55.4,4500.0,36.5539,36.5605,36.5407,36.5407,4500.0
2005-11-03 11:45:00,55.4,55.4,55.38,55.4,20900.0,36.5407,36.5407,36.5275,36.5407,20900.0
2005-11-03 11:50:00,55.4,55.53,55.39,55.53,35800.0,36.5407,36.6265,36.5341,36.6265,35800.0
2005-11-03 11:55:00,55.53,55.59,55.5,55.5,57700.0,36.6265,36.6661,36.6067,36.6067,57700.0
2005-11-03 12:00:00,55.48,55.58,55.47,55.57,15900.0,36.5935,36.6595,36.5869,36.6529,15900.0
2005-11-03 12:05:00,55.59,55.64,55.58,55.64,15200.0,36.6661,36.699,36.6595,36.699,15200.0
2005-11-03 12:10:00,55.62,55.65,55.6,55.64,36700.0,36.6858,36.7056,36.6726,36.699,36700.0
2005-11-03 12:15:00,55.63,55.64,55.52,55.59,60900.0,36.6924,36.699,36.6199,36.6661,60900.0
2005-11-03 12:20:00,55.58,55.63,55.49,55.49,43200.0,36.6595,36.6924,36.6001,36.6001,43200.0
2005-11-03 12:25:00,55.5,55.5,55.41,55.42,6400.0,36.6067,36.6067,36.5473,36.5539,6400.0
2005-11-03 12:30:00,55.42,55.45,55.4,55.45,19600.0,36.5539,36.5737,36.5407,36.5737,19600.0
2005-11-03 12:35:00,55.44,55.44,55.28,55.28,4600.0,36.5671,36.5671,36.4616,36.4616,4600.0
2005-11-03 12:40:00,55.27,55.28,55.21,55.23,8200.0,36.455,36.4616,36.4154,36.4286,8200.0
2005-11-03 12:45:00,55.24,55.29,55.23,55.29,8800.0,36.4352,36.4682,36.4286,36.4682,8800.0
2005-11-03 12:50:00,55.3,55.38,55.3,55.32,18900.0,36.4748,36.5275,36.4748,36.488,18900.0
2005-11-03 12:55:00,55.32,55.36,55.31,55.31,10000.0,36.488,36.5143,36.4814,36.4814,10000.0
2005-11-03 13:00:00,55.31,55.32,55.22,55.23,14900.0,36.4814,36.488,36.422,36.4286,14900.0
2005-11-03 13:05:00,55.23,55.23,55.06,55.06,12700.0,36.4286,36.4286,36.3165,36.3165,12700.0
2005-11-03 13:10:00,55.06,55.17,55.06,55.16,13000.0,36.3165,36.389,36.3165,36.3824,13000.0
2005-11-03 13:15:00,55.15,55.15,55.08,55.15,5200.0,36.3758,36.3758,36.3297,36.3758,5200.0
2005-11-03 13:20:00,55.16,55.36,55.16,55.36,6800.0,36.3824,36.5143,36.3824,36.5143,6800.0
2005-11-03 13:25:00,55.36,55.5,55.36,55.45,44900.0,36.5143,36.6067,36.5143,36.5737,44900.0
2005-11-03 13:30:00,55.48,55.57,55.44,55.54,11200.0,36.5935,36.6529,36.5671,36.6331,11200.0
2005-11-03 13:35:00,55.55,55.57,55.52,55.52,11100.0,36.6397,36.6529,36.6199,36.6199,11100.0
2005-11-03 13:40:00,55.52,55.57,55.47,55.57,9200.0,36.6199,36.6529,36.5869,36.6529,9200.0
2005-11-03 13:45:00,55.56,55.56,55.5,55.51,6900.0,36.6463,36.6463,36.6067,36.6133,6900.0
2005-11-03 13:50:00,55.51,55.56,55.51,55.52,15600.0,36.6133,36.6463,36.6133,36.6199,15600.0
2005-11-03 13:55:00,55.54,55.61,55.52,55.6,17200.0,36.6331,36.6792,36.6199,36.6726,17200.0
2005-11-03 14:00:00,55.63,55.75,55.63,55.71,8900.0,36.6924,36.7716,36.6924,36.7452,8900.0
2005-11-03 14:05:00,55.71,55.73,55.62,55.62,7800.0,36.7452,36.7584,36.6858,36.6858,7800.0
2005-11-03 14:10:00,55.62,55.67,55.55,55.67,12300.0,36.6858,36.7188,36.6397,36.7188,12300.0
2005-11-03 14:15:00,55.7,55.72,55.57,55.57,5500.0,36.7386,36.7518,36.6529,36.6529,5500.0
2005-11-03 14:20:00,55.67,55.67,55.59,55.61,4200.0,36.7188,36.7188,36.6661,36.6792,4200.0
2005-11-03 14:25:00,55.67,55.73,55.67,55.7,29000.0,36.7188,36.7584,36.7188,36.7386,29000.0
2005-11-03 14:30:00,55.74,55.74,55.72,55.72,7300.0,36.765,36.765,36.7518,36.7518,7300.0
2005-11-03 14:35:00,55.73,55.8,55.72,55.8,13700.0,36.7584,36.8046,36.7518,36.8046,13700.0
2005-11-03 14:40:00,55.8,55.87,55.74,55.74,21000.0,36.8046,36.8507,36.765,36.765,21000.0
2005-11-03 14:45:00,55.75,55.81,55.72,55.8,19800.0,36.7716,36.8112,36.7518,36.8046,19800.0
2005-11-03 14:50:00,55.8,55.87,55.8,55.84,23100.0,36.8046,36.8507,36.8046,36.8309,23100.0
2005-11-03 14:55:00,55.83,55.84,55.8,55.82,20700.0,36.8244,36.8309,36.8046,36.8178,20700.0
2005-11-03 15:00:00,55.83,55.83,55.77,55.77,16100.0,36.8244,36.8244,36.7848,36.7848,16100.0
2005-11-03 15:05:00,55.78,55.79,55.78,55.78,12900.0,36.7914,36.798,36.7914,36.7914,12900.0
2005-11-03 15:10:00,55.78,55.79,55.66,55.67,15000.0,36.7914,36.798,36.7122,36.7188,15000.0
2005-11-03 15:15:00,55.67,55.68,55.65,55.66,32600.0,36.7188,36.7254,36.7056,36.7122,32600.0
2005-11-03 15:20:00,55.66,55.66,55.65,55.65,10100.0,36.7122,36.7122,36.7056,36.7056,10100.0
2005-11-03 15:25:00,55.66,55.73,55.66,55.7,27500.0,36.7122,36.7584,36.7122,36.7386,27500.0
2005-11-03 15:30:00,55.7,55.7,55.65,55.66,34700.0,36.7386,36.7386,36.7056,36.7122,34700.0
2005-11-03 15:35:00,55.66,55.84,55.66,55.84,27100.0,36.7122,36.8309,36.7122,36.8309,27100.0
2005-11-03 15:40:00,55.84,55.94,55.83,55.94,31800.0,36.8309,36.8969,36.8244,36.8969,31800.0
2005-11-03 15:45:00,55.94,55.94,55.78,55.83,29200.0,36.8969,36.8969,36.7914,36.8244,29200.0
2005-11-03 15:50:00,55.82,55.82,55.79,55.82,26300.0,36.8178,36.8178,36.798,36.8178,26300.0
2005-11-03 15:55:00,55.82,55.84,55.79,55.84,52100.0,36.8178,36.8309,36.798,36.8309,52100.0
2005-11-04 09:30:00,55.9,56.25,55.85,56.25,59000.0,36.8705,37.1014,36.8375,37.1014,59000.0
2005-11-04 09:35:00,56.31,56.69,56.31,56.64,32700.0,37.1409,37.3916,37.1409,37.3586,32700.0
2005-11-04 09:40:00,56.64,56.64,55.83,55.83,28100.0,37.3586,37.3586,36.8244,36.8244,28100.0
2005-11-04 09:45:00,55.82,55.83,55.7,55.7,15300.0,36.8178,36.8244,36.7386,36.7386,15300.0
2005-11-04 09:50:00,55.7,55.9,55.51,55.85,25800.0,36.7386,36.8705,36.6133,36.8375,25800.0
2005-11-04 09:55:00,55.86,55.97,55.85,55.86,18700.0,36.8441,36.9167,36.8375,36.8441,18700.0
2005-11-04 10:00:00,55.77,55.95,55.75,55.88,48400.0,36.7848,36.9035,36.7716,36.8573,48400.0
2005-11-04 10:05:00,55.89,56.1,55.88,56.08,29900.0,36.8639,37.0024,36.8573,36.9892,29900.0
2005-11-04 10:10:00,56.11,56.15,56.1,56.15,35300.0,37.009,37.0354,37.0024,37.0354,35300.0
2005-11-04 10:15:00,56.16,56.32,56.16,56.32,22200.0,37.042,37.1475,37.042,37.1475,22200.0
2005-11-04 10:20:00,56.38,56.38,56.29,56.29,21800.0,37.1871,37.1871,37.1278,37.1278,21800.0
2005-11-04 10:25:00,56.28,56.28,55.88,56.0,37900.0,37.1212,37.1212,36.8573,36.9365,37900.0
2005-11-04 10:30:00,56.0,56.05,56.0,56.02,13100.0,36.9365,36.9695,36.9365,36.9497,13100.0
2005-11-04 10:35:00,56.01,56.02,55.88,55.89,27800.0,36.9431,36.9497,36.8573,36.8639,27800.0
2005-11-04 10:40:00,55.9,55.91,55.9,55.91,8100.0,36.8705,36.8771,36.8705,36.8771,8100.0
2005-11-04 10:45:00,55.91,56.05,55.91,56.0,21500.0,36.8771,36.9695,36.8771,36.9365,21500.0
2005-11-04 10:50:00,55.96,55.96,55.89,55.9,5400.0,36.9101,36.9101,36.8639,36.8705,5400.0
2005-11-04 10:55:00,55.91,56.0,55.84,55.85,46100.0,36.8771,36.9365,36.8309,36.8375,46100.0
2005-11-04 11:00:00,55.79,55.91,55.72,55.72,23200.0,36.798,36.8771,36.7518,36.7518,23200.0
2005-11-04 11:05:00,55.73,55.79,55.71,55.75,17400.0,36.7584,36.798,36.7452,36.7716,17400.0
2005-11-04 11:10:00,55.75,55.77,55.74,55.75,10900.0,36.7716,36.7848,36.765,36.7716,10900.0
2005-11-04 11:15:00,55.74,55.75,55.73,55.74,25200.0,36.765,36.7716,36.7584,36.765,25200.0
2005-11-04 11:20:00,55.74,55.92,55.74,55.92,19400.0,36.765,36.8837,36.765,36.8837,19400.0
2005-11-04 11:25:00,55.93,55.93,55.86,55.87,10500.0,36.8903,36.8903,36.8441,36.8507,10500.0
2005-11-04 11:30:00,55.86,55.86,55.78,55.78,11300.0,36.8441,36.8441,36.7914,36.7914,11300.0
2005-11-04 11:35:00,55.78,55.78,55.74,55.75,20200.0,36.7914,36.7914,36.765,36.7716,20200.0
2005-11-04 11:40:00,55.75,55.76,55.69,55.69,13400.0,36.7716,36.7782,36.732,36.732,13400.0
2005-11-04 11:45:00,55.68,55.74,55.59,55.73,12600.0,36.7254,36.765,36.6661,36.7584,12600.0
2005-11-04 11:50:00,55.72,55.8,55.72,55.8,11200.0,36.7518,36.8046,36.7518,36.8046,11200.0
2005-11-04 11:55:00,55.8,55.83,55.8,55.81,17900.0,36.8046,36.8244,36.8046,36.8112,17900.0
2005-11-04 12:00:00,55.81,55.82,55.78,55.79,15500.0,36.8112,36.8178,36.7914,36.798,15500.0
2005-11-04 12:05:00,55.79,55.81,55.71,55.74,15000.0,36.798,36.8112,36.7452,36.765,15000.0
2005-11-04 12:10:00,55.74,55.78,55.74,55.77,12800.0,36.765,36.7914,36.765,36.7848,12800.0
2005-11-04 12:15:00,55.75,55.75,55.51,55.51,18000.0,36.7716,36.7716,36.6133,36.6133,18000.0
2005-11-04 12:20:00,55.47,55.56,55.45,55.56,26900.0,36.5869,36.6463,36.5737,36.6463,26900.0
2005-11-04 12:25:00,55.56,55.6,55.56,55.6,3600.0,36.6463,36.6726,36.6463,36.6726,3600.0
2005-11-04 12:30:00,55.59,55.59,55.5,55.52,11500.0,36.6661,36.6661,36.6067,36.6199,11500.0
2005-11-04 12:35:00,55.52,55.53,55.51,55.52,11500.0,36.6199,36.6265,36.6133,36.6199,11500.0
2005-11-04 12:40:00,55.52,55.53,55.5,55.51,15100.0,36.6199,36.6265,36.6067,36.6133,15100.0
2005-11-04 12:45:00,55.5,55.51,55.37,55.37,19400.0,36.6067,36.6133,36.5209,36.5209,19400.0
2005-11-04 12:50:00,55.36,55.44,55.36,55.44,12800.0,36.5143,36.5671,36.5143,36.5671,12800.0
2005-11-04 12:55:00,55.44,55.56,55.44,55.54,8700.0,36.5671,36.6463,36.5671,36.6331,8700.0
2005-11-04 13:00:00,55.53,55.54,55.46,55.46,10800.0,36.6265,36.6331,36.5803,36.5803,10800.0
2005-11-04 13:05:00,55.46,55.46,55.32,55.36,12200.0,36.5803,36.5803,36.488,36.5143,12200.0
2005-11-04 13:10:00,55.35,55.35,55.2,55.2,16900.0,36.5078,36.5078,36.4088,36.4088,16900.0
2005-11-04 13:15:00,55.2,55.21,55.01,55.02,24300.0,36.4088,36.4154,36.2835,36.2901,24300.0
2005-11-04 13:20:00,55.02,55.17,54.98,55.16,17600.0,36.2901,36.389,36.2637,36.3824,17600.0
2005-11-04 13:25:00,55.16,55.34,55.16,55.27,26300.0,36.3824,36.5012,36.3824,36.455,26300.0
2005-11-04 13:30:00,55.25,55.3,55.25,55.29,5400.0,36.4418,36.4748,36.4418,36.4682,5400.0
2005-11-04 13:35:00,55.28,55.29,55.27,55.27,8800.0,36.4616,36.4682,36.455,36.455,8800.0
2005-11-04 13:40:00,55.27,55.28,55.18,55.26,20500.0,36.455,36.4616,36.3956,36.4484,20500.0
2005-11-04 13:45:00,55.26,55.26,55.21,55.21,7900.0,36.4484,36.4484,36.4154,36.4154,7900.0
2005-11-04 13:50:00,55.21,55.22,55.19,55.22,11200.0,36.4154,36.422,36.4022,36.422,11200.0
2005-11-04 13:55:00,55.22,55.32,55.22,55.24,13800.0,36.422,36.488,36.422,36.4352,13800.0
2005-11-04 14:00:00,55.19,55.19,55.16,55.17,5700.0,36.4022,36.4022,36.3824,36.389,5700.0
2005-11-04 14:05:00,55.17,55.21,55.17,55.21,20200.0,36.389,36.4154,36.389,36.4154,20200.0
2005-11-04 14:10:00,55.21,55.35,55.05,55.06,29800.0,36.4154,36.5078,36.3099,36.3165,29800.0
2005-11-04 14:15:00,55.05,55.05,54.9,54.91,9000.0,36.3099,36.3099,36.2109,36.2175,9000.0
2005-11-04 14:20:00,54.9,55.0,54.9,54.98,16700.0,36.2109,36.2769,36.2109,36.2637,16700.0
2005-11-04 14:25:00,54.98,54.98,54.94,54.94,12500.0,36.2637,36.2637,36.2373,36.2373,12500.0
2005-11-04 14:30:00,54.94,54.94,54.86,54.87,26300.0,36.2373,36.2373,36.1846,36.1912,26300.0
2005-11-04 14:35:00,54.86,54.99,54.86,54.96,24100.0,36.1846,36.2703,36.1846,36.2505,24100.0
2005-11-04 14:40:00,54.97,54.97,54.93,54.93,16900.0,36.2571,36.2571,36.2307,36.2307,16900.0
2005-11-04 14:45:00,54.91,55.09,54.91,55.05,30000.0,36.2175,36.3363,36.2175,36.3099,30000.0
2005-11-04 14:50:00,55.03,55.1,55.02,55.07,18500.0,36.2967,36.3429,36.2901,36.3231,18500.0
2005-11-04 14:55:00,55.09,55.15,55.07,55.14,14300.0,36.3363,36.3758,36.3231,36.3692,14300.0
2005-11-04 15:00:00,55.14,55.45,55.14,55.42,25500.0,36.3692,36.5737,36.3692,36.5539,25500.0
2005-11-04 15:05:00,55.42,55.42,55.12,55.19,23100.0,36.5539,36.5539,36.356,36.4022,23100.0
2005-11-04 15:10:00,55.19,55.3,55.16,55.26,13000.0,36.4022,36.4748,36.3824,36.4484,13000.0
2005-11-04 15:15:00,55.25,55.35,55.21,55.35,20700.0,36.4418,36.5078,36.4154,36.5078,20700.0
2005-11-04 15:20:00,55.35,55.42,55.35,55.42,23600.0,36.5078,36.5539,36.5078,36.5539,23600.0
2005-11-04 15:25:00,55.42,55.49,55.42,55.49,15400.0,36.5539,36.6001,36.5539,36.6001,15400.0
2005-11-04 15:30:00,55.48,55.49,55.48,55.48,20200.0,36.5935,36.6001,36.5935,36.5935,20200.0
2005-11-04 15:35:00,55.48,55.49,55.44,55.44,18900.0,36.5935,36.6001,36.5671,36.5671,18900.0
2005-11-04 15:40:00,55.44,55.53,55.44,55.52,18600.0,36.5671,36.6265,36.5671,36.6199,18600.0
2005-11-04 15:45:00,55.52,55.52,55.35,55.48,36700.0,36.6199,36.6199,36.5078,36.5935,36700.0
2005-11-04 15:50:00,55.49,55.77,55.48,55.75,71900.0,36.6001,36.7848,36.5935,36.7716,71900.0
2005-11-04 15:55:00,55.75,55.87,55.73,55.79,71300.0,36.7716,36.8507,36.7584,36.798,71300.0
2005-11-07 09:30:00,55.74,55.85,55.65,55.85,45000.0,36.765,36.8375,36.7056,36.8375,45000.0
2005-11-07 09:35:00,55.88,55.9,55.31,55.31,21100.0,36.8573,36.8705,36.4814,36.4814,21100.0
2005-11-07 09:40:00,55.41,55.41,55.23,55.25,23900.0,36.5473,36.5473,36.4286,36.4418,23900.0
2005-11-07 09:45:00,55.31,55.56,55.31,55.56,17600.0,36.4814,36.6463,36.4814,36.6463,17600.0
2005-11-07 09:50:00,55.56,55.56,55.49,55.51,5500.0,36.6463,36.6463,36.6001,36.6133,5500.0
2005-11-07 09:55:00,55.5,55.51,55.48,55.49,12800.0,36.6067,36.6133,36.5935,36.6001,12800.0
2005-11-07 10:00:00,55.49,55.52,55.47,55.52,16500.0,36.6001,36.6199,36.5869,36.6199,16500.0
2005-11-07 10:05:00,55.55,55.62,55.54,55.62,26600.0,36.6397,36.6858,36.6331,36.6858,26600.0
2005-11-07 10:10:00,55.66,55.77,55.63,55.7,17900.0,36.7122,36.7848,36.6924,36.7386,17900.0
2005-11-07 10:15:00,55.7,55.74,55.66,55.66,18800.0,36.7386,36.765,36.7122,36.7122,18800.0
2005-11-07 10:20:00,55.66,55.7,55.6,55.67,22700.0,36.7122,36.7386,36.6726,36.7188,22700.0
2005-11-07 10:25:00,55.67,55.79,55.67,55.72,51100.0,36.7188,36.798,36.7188,36.7518,51100.0
2005-11-07 10:30:00,55.71,55.8,55.71,55.8,32100.0,36.7452,36.8046,36.7452,36.8046,32100.0
2005-11-07 10:35:00,55.79,56.05,55.79,56.05,18300.0,36.798,36.9695,36.798,36.9695,18300.0
2005-11-07 10:40:00,56.05,56.12,56.05,56.1,30800.0,36.9695,37.0156,36.9695,37.0024,30800.0
2005-11-07 10:45:00,56.1,56.35,56.1,56.34,45300.0,37.0024,37.1673,37.0024,37.1607,45300.0
2005-11-07 10:50:00,56.35,56.44,56.35,56.38,32100.0,37.1673,37.2267,37.1673,37.1871,32100.0
2005-11-07 10:55:00,56.38,56.4,56.31,56.38,21900.0,37.1871,37.2003,37.1409,37.1871,21900.0
2005-11-07 11:00:00,56.38,56.5,56.34,56.39,20100.0,37.1871,37.2663,37.1607,37.1937,20100.0
2005-11-07 11:05:00,56.39,56.39,56.33,56.34,6000.0,37.1937,37.1937,37.1541,37.1607,6000.0
2005-11-07 11:10:00,56.34,56.35,56.22,56.23,14700.0,37.1607,37.1673,37.0816,37.0882,14700.0
2005-11-07 11:15:00,56.23,56.26,56.17,56.26,21900.0,37.0882,37.108,37.0486,37.108,21900.0
2005-11-07 11:20:00,56.24,56.24,56.21,56.23,8300.0,37.0948,37.0948,37.075,37.0882,8300.0
2005-11-07 11:25:00,56.23,56.25,56.23,56.23,8600.0,37.0882,37.1014,37.0882,37.0882,8600.0
2005-11-07 11:30:00,56.23,56.29,56.23,56.29,9100.0,37.0882,37.1278,37.0882,37.1278,9100.0
2005-11-07 11:35:00,56.29,56.34,56.29,56.32,10900.0,37.1278,37.1607,37.1278,37.1475,10900.0
2005-11-07 11:40:00,56.33,56.36,56.32,56.35,9100.0,37.1541,37.1739,37.1475,37.1673,9100.0
2005-11-07 11:45:00,56.35,56.35,56.24,56.26,23900.0,37.1673,37.1673,37.0948,37.108,23900.0
2005-11-07 11:50:00,56.27,56.33,56.27,56.33,6800.0,37.1146,37.1541,37.1146,37.1541,6800.0
2005-11-07 11:55:00,56.32,56.37,56.32,56.35,6500.0,37.1475,37.1805,37.1475,37.1673,6500.0
2005-11-07 12:00:00,56.36,56.38,56.36,56.37,9200.0,37.1739,37.1871,37.1739,37.1805,9200.0
2005-11-07 12:05:00,56.37,56.38,56.35,56.35,3300.0,37.1805,37.1871,37.1673,37.1673,3300.0
2005-11-07 12:10:00,56.36,56.66,56.36,56.56,15500.0,37.1739,37.3718,37.1739,37.3058,15500.0
2005-11-07 12:15:00,56.56,56.57,56.48,56.49,8500.0,37.3058,37.3124,37.2531,37.2597,8500.0
2005-11-07 12:20:00,56.5,56.56,56.48,56.52,24400.0,37.2663,37.3058,37.2531,37.2795,24400.0
2005-11-07 12:25:00,56.52,56.52,56.38,56.4,15700.0,37.2795,37.2795,37.1871,37.2003,15700.0
2005-11-07 12:30:00,56.41,56.42,56.4,56.42,22300.0,37.2069,37.2135,37.2003,37.2135,22300.0
2005-11-07 12:35:00,56.43,56.46,56.41,56.46,11300.0,37.2201,37.2399,37.2069,37.2399,11300.0
2005-11-07 12:40:00,56.44,56.48,56.43,56.48,9900.0,37.2267,37.2531,37.2201,37.2531,9900.0
2005-11-07 12:45:00,56.5,56.64,56.5,56.6,4600.0,37.2663,37.3586,37.2663,37.3322,4600.0
2005-11-07 12:50:00,56.59,56.75,56.59,56.75,9800.0,37.3256,37.4312,37.3256,37.4312,9800.0
2005-11-07 12:55:00,56.74,56.79,56.74,56.79,9200.0,37.4246,37.4575,37.4246,37.4575,9200.0
2005-11-07 13:00:00,56.78,56.84,56.78,56.79,14300.0,37.451,37.4905,37.451,37.4575,14300.0
2005-11-07 13:05:00,56.81,57.09,56.81,57.03,47500.0,37.4707,37.6554,37.4707,37.6158,47500.0
2005-11-07 13:10:00,57.05,57.05,56.89,56.94,46900.0,37.629,37.629,37.5235,37.5565,46900.0
2005-11-07 13:15:00,56.88,56.92,56.7,56.7,38000.0,37.5169,37.5433,37.3982,37.3982,38000.0
2005-11-07 13:20:00,56.7,56.7,56.58,56.58,25200.0,37.3982,37.3982,37.319,37.319,25200.0
2005-11-07 13:25:00,56.59,56.6,56.48,56.49,18000.0,37.3256,37.3322,37.2531,37.2597,18000.0
2005-11-07 13:30:00,56.49,56.52,56.46,56.46,3900.0,37.2597,37.2795,37.2399,37.2399,3900.0
2005-11-07 13:35:00,56.47,56.49,56.41,56.42,10800.0,37.2465,37.2597,37.2069,37.2135,10800.0
2005-11-07 13:40:00,56.42,56.48,56.42,56.44,7300.0,37.2135,37.2531,37.2135,37.2267,7300.0
2005-11-07 13:45:00,56.43,56.45,56.42,56.43,7400.0,37.2201,37.2333,37.2135,37.2201,7400.0
2005-11-07 13:50:00,56.43,56.48,56.35,56.47,10400.0,37.2201,37.2531,37.1673,37.2465,10400.0
2005-11-07 13:55:00,56.47,56.47,56.35,56.35,7900.0,37.2465,37.2465,37.1673,37.1673,7900.0
2005-11-07 14:00:00,56.33,56.33,56.22,56.25,10300.0,37.1541,37.1541,37.0816,37.1014,10300.0
2005-11-07 14:05:00,56.25,56.41,56.25,56.39,11900.0,37.1014,37.2069,37.1014,37.1937,11900.0
2005-11-07 14:10:00,56.39,56.48,56.33,56.46,13400.0,37.1937,37.2531,37.1541,37.2399,13400.0
2005-11-07 14:15:00,56.41,56.41,56.35,56.4,9000.0,37.2069,37.2069,37.1673,37.2003,9000.0
2005-11-07 14:20:00,56.37,56.45,56.37,56.44,12100.0,37.1805,37.2333,37.1805,37.2267,12100.0
2005-11-07 14:25:00,56.45,56.5,56.42,56.47,7200.0,37.2333,37.2663,37.2135,37.2465,7200.0
2005-11-07 14:30:00,56.48,56.5,56.43,56.47,14600.0,37.2531,37.2663,37.2201,37.2465,14600.0
2005-11-07 14:35:00,56.47,56.5,56.46,56.48,5100.0,37.2465,37.2663,37.2399,37.2531,5100.0
2005-11-07 14:40:00,56.48,56.5,56.45,56.47,16700.0,37.2531,37.2663,37.2333,37.2465,16700.0
2005-11-07 14:45:00,56.46,56.5,56.39,56.39,4400.0,37.2399,37.2663,37.1937,37.1937,4400.0
2005-11-07 14:50:00,56.4,56.41,56.39,56.39,4100.0,37.2003,37.2069,37.1937,37.1937,4100.0
2005-11-07 14:55:00,56.39,56.46,56.39,56.45,5600.0,37.1937,37.2399,37.1937,37.2333,5600.0
2005-11-07 15:00:00,56.45,56.45,56.4,56.41,5600.0,37.2333,37.2333,37.2003,37.2069,5600.0
2005-11-07 15:05:00,56.41,56.46,56.41,56.44,7900.0,37.2069,37.2399,37.2069,37.2267,7900.0
2005-11-07 15:10:00,56.44,56.45,56.39,56.39,6900.0,37.2267,37.2333,37.1937,37.1937,6900.0
2005-11-07 15:15:00,56.38,56.39,56.32,56.33,9000.0,37.1871,37.1937,37.1475,37.1541,9000.0
2005-11-07 15:20:00,56.32,56.33,56.27,56.28,11800.0,37.1475,37.1541,37.1146,37.1212,11800.0
2005-11-07 15:25:00,56.27,56.3,56.24,56.29,10900.0,37.1146,37.1344,37.0948,37.1278,10900.0
2005-11-07 15:30:00,56.29,56.46,56.29,56.38,12000.0,37.1278,37.2399,37.1278,37.1871,12000.0
2005-11-07 15:35:00,56.38,56.39,56.24,56.25,12100.0,37.1871,37.1937,37.0948,37.1014,12100.0
2005-11-07 15:40:00,56.25,56.32,56.23,56.32,17400.0,37.1014,37.1475,37.0882,37.1475,17400.0
2005-11-07 15:45:00,56.33,56.4,56.31,56.31,15700.0,37.1541,37.2003,37.1409,37.1409,15700.0
2005-11-07 15:50:00,56.31,56.45,56.31,56.45,17400.0,37.1409,37.2333,37.1409,37.2333,17400.0
2005-11-07 15:55:00,56.45,56.45,56.36,56.37,16700.0,37.2333,37.2333,37.1739,37.1805,16700.0
2005-11-08 09:30:00,55.95,55.96,55.73,55.91,14800.0,36.9035,36.9101,36.7584,36.8771,14800.0
2005-11-08 09:35:00,56.08,56.08,55.99,55.99,2600.0,36.9892,36.9892,36.9299,36.9299,2600.0
2005-11-08 09:40:00,55.99,56.0,55.99,55.99,2000.0,36.9299,36.9365,36.9299,36.9299,2000.0
2005-11-08 09:45:00,55.99,55.99,55.82,55.82,7300.0,36.9299,36.9299,36.8178,36.8178,7300.0
2005-11-08 09:50:00,55.83,55.83,55.82,55.83,1400.0,36.8244,36.8244,36.8178,36.8244,1400.0
2005-11-08 09:55:00,55.82,55.9,55.82,55.88,10800.0,36.8178,36.8705,36.8178,36.8573,10800.0
2005-11-08 10:00:00,55.84,55.97,55.84,55.96,14900.0,36.8309,36.9167,36.8309,36.9101,14900.0
2005-11-08 10:05:00,55.96,55.96,55.89,55.89,14200.0,36.9101,36.9101,36.8639,36.8639,14200.0
2005-11-08 10:10:00,55.9,55.9,55.72,55.73,12300.0,36.8705,36.8705,36.7518,36.7584,12300.0
2005-11-08 10:15:00,55.77,55.82,55.73,55.82,3800.0,36.7848,36.8178,36.7584,36.8178,3800.0
2005-11-08 10:20:00,55.81,55.93,55.81,55.93,4300.0,36.8112,36.8903,36.8112,36.8903,4300.0
2005-11-08 10:25:00,55.93,56.03,55.9,56.03,5300.0,36.8903,36.9563,36.8705,36.9563,5300.0
2005-11-08 10:30:00,56.03,56.14,56.03,56.09,7700.0,36.9563,37.0288,36.9563,36.9958,7700.0
2005-11-08 10:35:00,56.08,56.08,56.0,56.04,7500.0,36.9892,36.9892,36.9365,36.9629,7500.0
2005-11-08 10:40:00,56.04,56.14,56.04,56.1,9900.0,36.9629,37.0288,36.9629,37.0024,9900.0
2005-11-08 10:45:00,56.11,56.11,56.0,56.01,9900.0,37.009,37.009,36.9365,36.9431,9900.0
2005-11-08 10:50:00,56.0,56.0,55.88,55.88,11600.0,36.9365,36.9365,36.8573,36.8573,11600.0
2005-11-08 10:55:00,55.86,55.86,55.79,55.8,3900.0,36.8441,36.8441,36.798,36.8046,3900.0
2005-11-08 11:00:00,55.8,55.8,55.79,55.79,2800.0,36.8046,36.8046,36.798,36.798,2800.0
2005-11-08 11:05:00,55.79,55.8,55.79,55.8,5800.0,36.798,36.8046,36.798,36.8046,5800.0
2005-11-08 11:10:00,55.79,55.8,55.79,55.79,4200.0,36.798,36.8046,36.798,36.798,4200.0
2005-11-08 11:15:00,55.79,55.79,55.71,55.77,6000.0,36.798,36.798,36.7452,36.7848,6000.0
2005-11-08 11:20:00,55.77,55.84,55.77,55.84,4600.0,36.7848,36.8309,36.7848,36.8309,4600.0
2005-11-08 11:25:00,55.83,55.84,55.82,55.84,2100.0,36.8244,36.8309,36.8178,36.8309,2100.0
2005-11-08 11:30:00,55.84,55.85,55.79,55.85,8600.0,36.8309,36.8375,36.798,36.8375,8600.0
2005-11-08 11:35:00,55.85,55.86,55.85,55.86,10600.0,36.8375,36.8441,36.8375,36.8441,10600.0
2005-11-08 11:40:00,55.86,55.86,55.85,55.86,7400.0,36.8441,36.8441,36.8375,36.8441,7400.0
2005-11-08 11:45:00,55.86,55.86,55.83,55.83,5500.0,36.8441,36.8441,36.8244,36.8244,5500.0
2005-11-08 11:50:00,55.85,55.92,55.85,55.92,12300.0,36.8375,36.8837,36.8375,36.8837,12300.0
2005-11-08 11:55:00,55.93,55.97,55.93,55.97,5100.0,36.8903,36.9167,36.8903,36.9167,5100.0
2005-11-08 12:00:00,55.96,55.97,55.9,55.92,5500.0,36.9101,36.9167,36.8705,36.8837,5500.0
2005-11-08 12:05:00,55.91,55.91,55.88,55.88,4400.0,36.8771,36.8771,36.8573,36.8573,4400.0
2005-11-08 12:10:00,55.88,55.89,55.88,55.88,5700.0,36.8573,36.8639,36.8573,36.8573,5700.0
2005-11-08 12:15:00,55.88,55.88,55.81,55.81,2600.0,36.8573,36.8573,36.8112,36.8112,2600.0
2005-11-08 12:20:00,55.82,55.83,55.82,55.83,4700.0,36.8178,36.8244,36.8178,36.8244,4700.0
2005-11-08 12:25:00,55.83,55.83,55.7,55.75,29100.0,36.8244,36.8244,36.7386,36.7716,29100.0
2005-11-08 12:30:00,55.73,55.86,55.73,55.85,3600.0,36.7584,36.8441,36.7584,36.8375,3600.0
2005-11-08 12:35:00,55.87,55.87,55.79,55.8,2500.0,36.8507,36.8507,36.798,36.8046,2500.0
2005-11-08 12:40:00,55.79,55.83,55.79,55.83,3900.0,36.798,36.8244,36.798,36.8244,3900.0
2005-11-08 12:45:00,55.83,55.9,55.83,55.89,4500.0,36.8244,36.8705,36.8244,36.8639,4500.0
2005-11-08 12:50:00,55.91,55.92,55.85,55.86,5900.0,36.8771,36.8837,36.8375,36.8441,5900.0
2005-11-08 12:55:00,55.86,55.87,55.85,55.87,4100.0,36.8441,36.8507,36.8375,36.8507,4100.0
2005-11-08 13:00:00,55.9,55.9,55.85,55.85,5400.0,36.8705,36.8705,36.8375,36.8375,5400.0
2005-11-08 13:05:00,55.85,55.86,55.82,55.82,1100.0,36.8375,36.8441,36.8178,36.8178,1100.0
2005-11-08 13:10:00,55.82,55.82,55.76,55.77,2200.0,36.8178,36.8178,36.7782,36.7848,2200.0
2005-11-08 13:15:00,55.77,55.77,55.62,55.67,5100.0,36.7848,36.7848,36.6858,36.7188,5100.0
2005-11-08 13:20:00,55.66,55.74,55.66,55.74,5000.0,36.7122,36.765,36.7122,36.765,5000.0
2005-11-08 13:25:00,55.74,55.79,55.74,55.79,4400.0,36.765,36.798,36.765,36.798,4400.0
2005-11-08 13:30:00,55.81,55.83,55.81,55.83,4200.0,36.8112,36.8244,36.8112,36.8244,4200.0
2005-11-08 13:35:00,55.83,55.84,55.83,55.84,2500.0,36.8244,36.8309,36.8244,36.8309,2500.0
2005-11-08 13:40:00,55.84,55.85,55.76,55.76,9400.0,36.8309,36.8375,36.7782,36.7782,9400.0
2005-11-08 13:45:00,55.77,55.81,55.55,55.55,21100.0,36.7848,36.8112,36.6397,36.6397,21100.0
2005-11-08 13:50:00,55.54,55.6,55.49,55.57,8600.0,36.6331,36.6726,36.6001,36.6529,8600.0
2005-11-08 13:55:00,55.59,55.65,55.58,55.58,3200.0,36.6661,36.7056,36.6595,36.6595,3200.0
2005-11-08 14:00:00,55.57,55.59,55.57,55.58,4900.0,36.6529,36.6661,36.6529,36.6595,4900.0
2005-11-08 14:05:00,55.6,55.65,55.6,55.65,4700.0,36.6726,36.7056,36.6726,36.7056,4700.0
2005-11-08 14:10:00,55.65,55.65,55.57,55.57,13000.0,36.7056,36.7056,36.6529,36.6529,13000.0
2005-11-08 14:15:00,55.6,55.6,55.58,55.6,4600.0,36.6726,36.6726,36.6595,36.6726,4600.0
2005-11-08 14:20:00,55.61,55.63,55.57,55.57,5200.0,36.6792,36.6924,36.6529,36.6529,5200.0
2005-11-08 14:25:00,55.53,55.57,55.44,55.57,10700.0,36.6265,36.6529,36.5671,36.6529,10700.0
2005-11-08 14:30:00,55.57,55.57,55.5,55.53,7900.0,36.6529,36.6529,36.6067,36.6265,7900.0
2005-11-08 14:35:00,55.52,55.61,55.51,55.61,5900.0,36.6199,36.6792,36.6133,36.6792,5900.0
2005-11-08 14:40:00,55.61,55.64,55.54,55.54,13200.0,36.6792,36.699,36.6331,36.6331,13200.0
2005-11-08 14:45:00,55.55,55.62,55.55,55.62,7800.0,36.6397,36.6858,36.6397,36.6858,7800.0
2005-11-08 14:50:00,55.62,55.64,55.62,55.62,12700.0,36.6858,36.699,36.6858,36.6858,12700.0
2005-11-08 14:55:00,55.63,55.65,55.63,55.63,18700.0,36.6924,36.7056,36.6924,36.6924,18700.0
2005-11-08 15:00:00,55.62,55.65,55.61,55.65,9900.0,36.6858,36.7056,36.6792,36.7056,9900.0
2005-11-08 15:05:00,55.64,55.65,55.56,55.6,10500.0,36.699,36.7056,36.6463,36.6726,10500.0
2005-11-08 15:10:00,55.6,55.61,55.6,55.61,12900.0,36.6726,36.6792,36.6726,36.6792,12900.0
2005-11-08 15:15:00,55.6,55.72,55.6,55.72,6100.0,36.6726,36.7518,36.6726,36.7518,6100.0
2005-11-08 15:20:00,55.71,55.87,55.71,55.87,5500.0,36.7452,36.8507,36.7452,36.8507,5500.0
2005-11-08 15:25:00,55.87,55.87,55.86,55.87,6100.0,36.8507,36.8507,36.8441,36.8507,6100.0
2005-11-08 15:30:00,55.87,55.89,55.86,55.89,10500.0,36.8507,36.8639,36.8441,36.8639,10500.0
2005-11-08 15:35:00,55.89,55.9,55.84,55.84,10900.0,36.8639,36.8705,36.8309,36.8309,10900.0
2005-11-08 15:40:00,55.85,55.86,55.84,55.86,4200.0,36.8375,36.8441,36.8309,36.8441,4200.0
2005-11-08 15:45:00,55.85,55.86,55.82,55.83,17500.0,36.8375,36.8441,36.8178,36.8244,17500.0
2005-11-08 15:50:00,55.82,55.84,55.81,55.84,13100.0,36.8178,36.8309,36.8112,36.8309,13100.0
2005-11-08 15:55:00,55.84,55.9,55.82,55.82,12900.0,36.8309,36.8705,36.8178,36.8178,12900.0
2005-11-09 09:30:00,55.5,55.76,55.5,55.76,12100.0,36.7532,36.9254,36.7532,36.9254,12100.0
2005-11-09 09:35:00,55.76,55.76,55.76,55.76,300.0,36.9254,36.9254,36.9254,36.9254,300.0
2005-11-09 09:40:00,55.76,55.85,55.71,55.71,12400.0,36.9254,36.985,36.8923,36.8923,12400.0
2005-11-09 09:45:00,55.63,55.63,55.5,55.51,12500.0,36.8393,36.8393,36.7532,36.7599,12500.0
2005-11-09 09:50:00,55.52,55.53,55.46,55.5,16800.0,36.7665,36.7731,36.7268,36.7532,16800.0
2005-11-09 09:55:00,55.5,55.5,55.3,55.32,8200.0,36.7532,36.7532,36.6208,36.634,8200.0
2005-11-09 10:00:00,55.32,55.38,55.23,55.23,13200.0,36.634,36.6738,36.5744,36.5744,13200.0
2005-11-09 10:05:00,55.23,55.48,55.23,55.4,16500.0,36.5744,36.74,36.5744,36.687,16500.0
2005-11-09 10:10:00,55.4,55.41,55.36,55.4,18300.0,36.687,36.6936,36.6605,36.687,18300.0
2005-11-09 10:15:00,55.41,55.45,55.38,55.44,16300.0,36.6936,36.7201,36.6738,36.7135,16300.0
2005-11-09 10:20:00,55.49,55.49,55.44,55.44,16400.0,36.7466,36.7466,36.7135,36.7135,16400.0
2005-11-09 10:25:00,55.44,55.44,55.13,55.17,22900.0,36.7135,36.7135,36.5082,36.5347,22900.0
2005-11-09 10:30:00,55.18,55.3,55.18,55.3,23600.0,36.5413,36.6208,36.5413,36.6208,23600.0
2005-11-09 10:35:00,55.29,55.53,55.29,55.49,23800.0,36.6142,36.7731,36.6142,36.7466,23800.0
2005-11-09 10:40:00,55.51,55.63,55.5,55.63,9500.0,36.7599,36.8393,36.7532,36.8393,9500.0
2005-11-09 10:45:00,55.64,55.75,55.63,55.75,17700.0,36.846,36.9188,36.8393,36.9188,17700.0
2005-11-09 10:50:00,55.8,55.96,55.8,55.94,11700.0,36.9519,37.0579,36.9519,37.0446,11700.0
2005-11-09 10:55:00,55.94,55.95,55.75,55.76,24000.0,37.0446,37.0512,36.9188,36.9254,24000.0
2005-11-09 11:00:00,55.78,55.95,55.78,55.9,22700.0,36.9387,37.0512,36.9387,37.0181,22700.0
2005-11-09 11:05:00,55.87,55.94,55.85,55.94,18500.0,36.9983,37.0446,36.985,37.0446,18500.0
2005-11-09 11:10:00,55.94,56.0,55.94,56.0,12400.0,37.0446,37.0844,37.0446,37.0844,12400.0
2005-11-09 11:15:00,56.02,56.02,55.91,55.97,12300.0,37.0976,37.0976,37.0248,37.0645,12300.0
2005-11-09 11:20:00,55.97,55.99,55.91,55.98,6500.0,37.0645,37.0777,37.0248,37.0711,6500.0
2005-11-09 11:25:00,55.99,56.19,55.99,56.13,15500.0,37.0777,37.2102,37.0777,37.1704,15500.0
2005-11-09 11:30:00,56.13,56.13,56.07,56.07,4900.0,37.1704,37.1704,37.1307,37.1307,4900.0
2005-11-09 11:35:00,56.08,56.08,55.95,55.99,13300.0,37.1373,37.1373,37.0512,37.0777,13300.0
2005-11-09 11:40:00,55.99,55.99,55.96,55.99,16200.0,37.0777,37.0777,37.0579,37.0777,16200.0
2005-11-09 11:45:00,55.99,56.02,55.96,56.02,13000.0,37.0777,37.0976,37.0579,37.0976,13000.0
2005-11-09 11:50:00,56.02,56.05,56.02,56.05,2900.0,37.0976,37.1175,37.0976,37.1175,2900.0
2005-11-09 11:55:00,56.05,56.07,56.04,56.04,10600.0,37.1175,37.1307,37.1108,37.1108,10600.0
2005-11-09 12:00:00,56.05,56.05,56.03,56.03,3600.0,37.1175,37.1175,37.1042,37.1042,3600.0
2005-11-09 12:05:00,56.04,56.08,56.04,56.08,7200.0,37.1108,37.1373,37.1108,37.1373,7200.0
2005-11-09 12:10:00,56.08,56.11,56.08,56.11,11800.0,37.1373,37.1572,37.1373,37.1572,11800.0
2005-11-09 12:15:00,56.11,56.11,56.08,56.1,6200.0,37.1572,37.1572,37.1373,37.1506,6200.0
2005-11-09 12:20:00,56.11,56.3,56.11,56.24,15900.0,37.1572,37.283,37.1572,37.2433,15900.0
2005-11-09 12:25:00,56.24,56.41,56.24,56.32,41500.0,37.2433,37.3559,37.2433,37.2963,41500.0
2005-11-09 12:30:00,56.32,56.35,56.31,56.34,13700.0,37.2963,37.3161,37.2896,37.3095,13700.0
2005-11-09 12:35:00,56.34,56.5,56.34,56.5,19000.0,37.3095,37.4155,37.3095,37.4155,19000.0
2005-11-09 12:40:00,56.54,56.63,56.51,56.63,6800.0,37.442,37.5016,37.4221,37.5016,6800.0
2005-11-09 12:45:00,56.62,56.69,56.62,56.68,21700.0,37.4949,37.5413,37.4949,37.5347,21700.0
2005-11-09 12:50:00,56.68,56.78,56.68,56.78,15500.0,37.5347,37.6009,37.5347,37.6009,15500.0
2005-11-09 12:55:00,56.78,56.79,56.73,56.73,8200.0,37.6009,37.6075,37.5678,37.5678,8200.0
2005-11-09 13:00:00,56.73,56.74,56.65,56.67,10000.0,37.5678,37.5744,37.5148,37.528,10000.0
2005-11-09 13:05:00,56.67,56.67,56.52,56.52,2500.0,37.528,37.528,37.4287,37.4287,2500.0
2005-11-09 13:10:00,56.52,56.52,56.44,56.44,11100.0,37.4287,37.4287,37.3757,37.3757,11100.0
2005-11-09 13:15:00,56.44,56.5,56.42,56.43,5300.0,37.3757,37.4155,37.3625,37.3691,5300.0
2005-11-09 13:20:00,56.44,56.47,56.42,56.42,12000.0,37.3757,37.3956,37.3625,37.3625,12000.0
2005-11-09 13:25:00,56.42,56.47,56.4,56.45,6800.0,37.3625,37.3956,37.3492,37.3824,6800.0
2005-11-09 13:30:00,56.46,56.47,56.45,56.46,6400.0,37.389,37.3956,37.3824,37.389,6400.0
2005-11-09 13:35:00,56.46,56.47,56.44,56.45,5500.0,37.389,37.3956,37.3757,37.3824,5500.0
2005-11-09 13:40:00,56.45,56.45,56.39,56.4,4200.0,37.3824,37.3824,37.3426,37.3492,4200.0
2005-11-09 13:45:00,56.4,56.4,56.39,56.39,6000.0,37.3492,37.3492,37.3426,37.3426,6000.0
2005-11-09 13:50:00,56.39,56.4,56.22,56.22,10300.0,37.3426,37.3492,37.23,37.23,10300.0
2005-11-09 13:55:00,56.23,56.24,56.21,56.21,8100.0,37.2367,37.2433,37.2234,37.2234,8100.0
2005-11-09 14:00:00,56.22,56.23,56.22,56.23,9000.0,37.23,37.2367,37.23,37.2367,9000.0
2005-11-09 14:05:00,56.23,56.24,56.2,56.2,4200.0,37.2367,37.2433,37.2168,37.2168,4200.0
2005-11-09 14:10:00,56.2,56.21,56.13,56.13,6400.0,37.2168,37.2234,37.1704,37.1704,6400.0
2005-11-09 14:15:00,56.14,56.23,56.14,56.19,7600.0,37.1771,37.2367,37.1771,37.2102,7600.0
2005-11-09 14:20:00,56.21,56.22,56.18,56.19,3900.0,37.2234,37.23,37.2036,37.2102,3900.0
2005-11-09 14:25:00,56.19,56.23,56.19,56.21,8700.0,37.2102,37.2367,37.2102,37.2234,8700.0
2005-11-09 14:30:00,56.22,56.25,56.18,56.19,9700.0,37.23,37.2499,37.2036,37.2102,9700.0
2005-11-09 14:35:00,56.19,56.19,56.19,56.19,4500.0,37.2102,37.2102,37.2102,37.2102,4500.0
2005-11-09 14:40:00,56.19,56.24,56.14,56.14,10400.0,37.2102,37.2433,37.1771,37.1771,10400.0
2005-11-09 14:45:00,56.1,56.11,56.08,56.11,9600.0,37.1506,37.1572,37.1373,37.1572,9600.0
2005-11-09 14:50:00,56.08,56.1,55.95,56.1,19700.0,37.1373,37.1506,37.0512,37.1506,19700.0
2005-11-09 14:55:00,56.08,56.1,56.08,56.1,5400.0,37.1373,37.1506,37.1373,37.1506,5400.0
2005-11-09 15:00:00,56.09,56.13,56.09,56.12,6200.0,37.144,37.1704,37.144,37.1638,6200.0
2005-11-09 15:05:00,56.12,56.17,56.12,56.15,7000.0,37.1638,37.1969,37.1638,37.1837,7000.0
2005-11-09 15:10:00,56.16,56.16,56.09,56.14,11200.0,37.1903,37.1903,37.144,37.1771,11200.0
2005-11-09 15:15:00,56.1,56.19,56.1,56.18,7900.0,37.1506,37.2102,37.1506,37.2036,7900.0
2005-11-09 15:20:00,56.17,56.25,56.17,56.21,9800.0,37.1969,37.2499,37.1969,37.2234,9800.0
2005-11-09 15:25:00,56.18,56.26,56.17,56.25,12300.0,37.2036,37.2565,37.1969,37.2499,12300.0
2005-11-09 15:30:00,56.23,56.31,56.22,56.31,17900.0,37.2367,37.2896,37.23,37.2896,17900.0
2005-11-09 15:35:00,56.31,56.35,56.27,56.27,13300.0,37.2896,37.3161,37.2632,37.2632,13300.0
2005-11-09 15:40:00,56.28,56.3,56.21,56.21,13400.0,37.2698,37.283,37.2234,37.2234,13400.0
2005-11-09 15:45:00,56.24,56.28,56.24,56.24,10300.0,37.2433,37.2698,37.2433,37.2433,10300.0
2005-11-09 15:50:00,56.24,56.24,56.2,56.23,21400.0,37.2433,37.2433,37.2168,37.2367,21400.0
2005-11-09 15:55:00,56.23,56.24,56.2,56.2,24300.0,37.2367,37.2433,37.2168,37.2168,24300.0
2005-11-10 09:30:00,56.35,56.4,56.35,56.4,7400.0,37.3161,37.3492,37.3161,37.3492,7400.0
2005-11-10 09:35:00,56.4,56.4,56.4,56.4,0.0,37.3492,37.3492,37.3492,37.3492,0.0
2005-11-10 09:40:00,56.36,56.38,56.35,56.37,4100.0,37.3228,37.336,37.3161,37.3294,4100.0
2005-11-10 09:45:00,56.37,56.45,56.37,56.44,5600.0,37.3294,37.3824,37.3294,37.3757,5600.0
2005-11-10 09:50:00,56.44,56.46,56.36,56.37,12500.0,37.3757,37.389,37.3228,37.3294,12500.0
2005-11-10 09:55:00,56.36,56.36,56.3,56.32,8600.0,37.3228,37.3228,37.283,37.2963,8600.0
2005-11-10 10:00:00,56.36,56.36,56.32,56.33,4700.0,37.3228,37.3228,37.2963,37.3029,4700.0
2005-11-10 10:05:00,56.32,56.33,56.18,56.18,10200.0,37.2963,37.3029,37.2036,37.2036,10200.0
2005-11-10 10:10:00,56.19,56.19,56.14,56.15,6700.0,37.2102,37.2102,37.1771,37.1837,6700.0
2005-11-10 10:15:00,56.15,56.15,56.02,56.04,18200.0,37.1837,37.1837,37.0976,37.1108,18200.0
2005-11-10 10:20:00,56.05,56.1,56.04,56.04,11600.0,37.1175,37.1506,37.1108,37.1108,11600.0
2005-11-10 10:25:00,56.03,56.08,55.91,55.92,11100.0,37.1042,37.1373,37.0248,37.0314,11100.0
2005-11-10 10:30:00,55.92,55.92,55.89,55.9,9600.0,37.0314,37.0314,37.0115,37.0181,9600.0
2005-11-10 10:35:00,55.9,55.97,55.89,55.89,12300.0,37.0181,37.0645,37.0115,37.0115,12300.0
2005-11-10 10:40:00,55.86,55.87,55.69,55.7,13200.0,36.9916,36.9983,36.8791,36.8857,13200.0
2005-11-10 10:45:00,55.7,55.74,55.66,55.74,9500.0,36.8857,36.9122,36.8592,36.9122,9500.0
2005-11-10 10:50:00,55.74,55.75,55.74,55.75,1900.0,36.9122,36.9188,36.9122,36.9188,1900.0
2005-11-10 10:55:00,55.76,55.88,55.75,55.76,7700.0,36.9254,37.0049,36.9188,36.9254,7700.0
2005-11-10 11:00:00,55.78,55.82,55.76,55.77,14400.0,36.9387,36.9652,36.9254,36.932,14400.0
2005-11-10 11:05:00,55.78,55.81,55.78,55.8,6500.0,36.9387,36.9585,36.9387,36.9519,6500.0
2005-11-10 11:10:00,55.8,55.8,55.72,55.72,13300.0,36.9519,36.9519,36.8989,36.8989,13300.0
2005-11-10 11:15:00,55.7,55.74,55.7,55.73,8900.0,36.8857,36.9122,36.8857,36.9056,8900.0
2005-11-10 11:20:00,55.73,55.73,55.72,55.72,2600.0,36.9056,36.9056,36.8989,36.8989,2600.0
2005-11-10 11:25:00,55.72,55.72,55.68,55.69,9800.0,36.8989,36.8989,36.8724,36.8791,9800.0
2005-11-10 11:30:00,55.7,55.77,55.69,55.77,8400.0,36.8857,36.932,36.8791,36.932,8400.0
2005-11-10 11:35:00,55.76,55.78,55.59,55.59,19800.0,36.9254,36.9387,36.8128,36.8128,19800.0
2005-11-10 11:40:00,55.59,55.65,55.59,55.62,2300.0,36.8128,36.8526,36.8128,36.8327,2300.0
2005-11-10 11:45:00,55.64,55.64,55.55,55.56,5700.0,36.846,36.846,36.7864,36.793,5700.0
2005-11-10 11:50:00,55.55,55.59,55.52,55.59,7800.0,36.7864,36.8128,36.7665,36.8128,7800.0
2005-11-10 11:55:00,55.58,55.58,55.5,55.51,8800.0,36.8062,36.8062,36.7532,36.7599,8800.0
2005-11-10 12:00:00,55.49,55.51,55.46,55.48,11200.0,36.7466,36.7599,36.7268,36.74,11200.0
2005-11-10 12:05:00,55.49,55.53,55.48,55.52,9200.0,36.7466,36.7731,36.74,36.7665,9200.0
2005-11-10 12:10:00,55.53,55.53,55.51,55.53,3800.0,36.7731,36.7731,36.7599,36.7731,3800.0
2005-11-10 12:15:00,55.53,55.6,55.53,55.56,10800.0,36.7731,36.8195,36.7731,36.793,10800.0
2005-11-10 12:20:00,55.54,55.57,55.54,55.57,4500.0,36.7797,36.7996,36.7797,36.7996,4500.0
2005-11-10 12:25:00,55.58,55.63,55.55,55.58,7800.0,36.8062,36.8393,36.7864,36.8062,7800.0
2005-11-10 12:30:00,55.54,55.57,55.54,55.57,5000.0,36.7797,36.7996,36.7797,36.7996,5000.0
2005-11-10 12:35:00,55.57,55.59,55.57,55.59,2900.0,36.7996,36.8128,36.7996,36.8128,2900.0
2005-11-10 12:40:00,55.58,55.58,55.53,55.55,5200.0,36.8062,36.8062,36.7731,36.7864,5200.0
2005-11-10 12:45:00,55.55,55.55,55.54,55.54,500.0,36.7864,36.7864,36.7797,36.7797,500.0
2005-11-10 12:50:00,55.53,55.53,55.45,55.45,3000.0,36.7731,36.7731,36.7201,36.7201,3000.0
2005-11-10 12:55:00,55.46,55.46,55.39,55.41,7400.0,36.7268,36.7268,36.6804,36.6936,7400.0
2005-11-10 13:00:00,55.41,55.5,55.37,55.48,9600.0,36.6936,36.7532,36.6672,36.74,9600.0
2005-11-10 13:05:00,55.49,55.53,55.49,55.53,8400.0,36.7466,36.7731,36.7466,36.7731,8400.0
2005-11-10 13:10:00,55.53,55.69,55.53,55.68,10800.0,36.7731,36.8791,36.7731,36.8724,10800.0
2005-11-10 13:15:00,55.7,55.7,55.67,55.68,3000.0,36.8857,36.8857,36.8658,36.8724,3000.0
2005-11-10 13:20:00,55.68,55.73,55.65,55.65,5800.0,36.8724,36.9056,36.8526,36.8526,5800.0
2005-11-10 13:25:00,55.64,55.64,55.57,55.6,5700.0,36.846,36.846,36.7996,36.8195,5700.0
2005-11-10 13:30:00,55.6,55.6,55.55,55.56,10200.0,36.8195,36.8195,36.7864,36.793,10200.0
2005-11-10 13:35:00,55.57,55.72,55.57,55.72,12300.0,36.7996,36.8989,36.7996,36.8989,12300.0
2005-11-10 13:40:00,55.75,55.79,55.73,55.76,8900.0,36.9188,36.9453,36.9056,36.9254,8900.0
2005-11-10 13:45:00,55.77,55.82,55.76,55.8,6600.0,36.932,36.9652,36.9254,36.9519,6600.0
2005-11-10 13:50:00,55.8,55.95,55.75,55.94,13000.0,36.9519,37.0512,36.9188,37.0446,13000.0
2005-11-10 13:55:00,55.96,56.0,55.96,55.97,12600.0,37.0579,37.0844,37.0579,37.0645,12600.0
2005-11-10 14:00:00,55.97,56.05,55.97,55.97,16100.0,37.0645,37.1175,37.0645,37.0645,16100.0
2005-11-10 14:05:00,55.97,56.1,55.97,56.1,7000.0,37.0645,37.1506,37.0645,37.1506,7000.0
2005-11-10 14:10:00,56.09,56.17,56.08,56.14,10800.0,37.144,37.1969,37.1373,37.1771,10800.0
2005-11-10 14:15:00,56.13,56.13,56.08,56.09,5800.0,37.1704,37.1704,37.1373,37.144,5800.0
2005-11-10 14:20:00,56.1,56.1,56.06,56.09,2200.0,37.1506,37.1506,37.1241,37.144,2200.0
2005-11-10 14:25:00,56.07,56.09,56.07,56.08,2700.0,37.1307,37.144,37.1307,37.1373,2700.0
2005-11-10 14:30:00,56.08,56.11,56.07,56.1,4500.0,37.1373,37.1572,37.1307,37.1506,4500.0
2005-11-10 14:35:00,56.1,56.23,56.1,56.23,11700.0,37.1506,37.2367,37.1506,37.2367,11700.0
2005-11-10 14:40:00,56.24,56.26,56.23,56.23,5200.0,37.2433,37.2565,37.2367,37.2367,5200.0
2005-11-10 14:45:00,56.24,56.25,56.23,56.25,6700.0,37.2433,37.2499,37.2367,37.2499,6700.0
2005-11-10 14:50:00,56.25,56.28,56.25,56.27,3800.0,37.2499,37.2698,37.2499,37.2632,3800.0
2005-11-10 14:55:00,56.27,56.37,56.27,56.35,10800.0,37.2632,37.3294,37.2632,37.3161,10800.0
2005-11-10 15:00:00,56.36,56.36,56.28,56.29,9700.0,37.3228,37.3228,37.2698,37.2764,9700.0
2005-11-10 15:05:00,56.29,56.3,56.29,56.29,7700.0,37.2764,37.283,37.2764,37.2764,7700.0
2005-11-10 15:10:00,56.28,56.28,56.21,56.23,9900.0,37.2698,37.2698,37.2234,37.2367,9900.0
2005-11-10 15:15:00,56.22,56.22,56.16,56.16,9200.0,37.23,37.23,37.1903,37.1903,9200.0
2005-11-10 15:20:00,56.16,56.18,56.14,56.15,13500.0,37.1903,37.2036,37.1771,37.1837,13500.0
2005-11-10 15:25:00,56.15,56.16,56.12,56.16,10800.0,37.1837,37.1903,37.1638,37.1903,10800.0
2005-11-10 15:30:00,56.16,56.2,56.16,56.19,10600.0,37.1903,37.2168,37.1903,37.2102,10600.0
2005-11-10 15:35:00,56.19,56.19,56.14,56.14,15400.0,37.2102,37.2102,37.1771,37.1771,15400.0
2005-11-10 15:40:00,56.13,56.14,56.13,56.13,6800.0,37.1704,37.1771,37.1704,37.1704,6800.0
2005-11-10 15:45:00,56.13,56.14,56.11,56.11,6700.0,37.1704,37.1771,37.1572,37.1572,6700.0
2005-11-10 15:50:00,56.11,56.14,56.1,56.11,12000.0,37.1572,37.1771,37.1506,37.1572,12000.0
2005-11-10 15:55:00,56.12,56.17,56.12,56.17,16500.0,37.1638,37.1969,37.1638,37.1969,16500.0
2005-11-11 09:30:00,56.05,56.05,55.85,55.85,13300.0,37.1175,37.1175,36.985,36.985,13300.0
2005-11-11 09:35:00,55.86,55.97,55.86,55.91,7000.0,36.9916,37.0645,36.9916,37.0248,7000.0
2005-11-11 09:40:00,55.91,56.1,55.87,56.1,8800.0,37.0248,37.1506,36.9983,37.1506,8800.0
2005-11-11 09:45:00,56.01,56.14,55.97,55.99,13300.0,37.091,37.1771,37.0645,37.0777,13300.0
2005-11-11 09:50:00,55.99,55.99,55.83,55.83,4900.0,37.0777,37.0777,36.9718,36.9718,4900.0
2005-11-11 09:55:00,55.9,55.9,55.77,55.77,4400.0,37.0181,37.0181,36.932,36.932,4400.0
2005-11-11 10:00:00,55.81,55.81,55.63,55.69,10000.0,36.9585,36.9585,36.8393,36.8791,10000.0
2005-11-11 10:05:00,55.69,55.74,55.68,55.7,10300.0,36.8791,36.9122,36.8724,36.8857,10300.0
2005-11-11 10:10:00,55.7,55.85,55.7,55.85,11800.0,36.8857,36.985,36.8857,36.985,11800.0
2005-11-11 10:15:00,55.86,56.12,55.86,56.12,17400.0,36.9916,37.1638,36.9916,37.1638,17400.0
2005-11-11 10:20:00,56.13,56.13,55.92,56.0,17200.0,37.1704,37.1704,37.0314,37.0844,17200.0
2005-11-11 10:25:00,56.03,56.19,56.03,56.15,3900.0,37.1042,37.2102,37.1042,37.1837,3900.0
2005-11-11 10:30:00,56.17,56.18,56.17,56.18,4700.0,37.1969,37.2036,37.1969,37.2036,4700.0
2005-11-11 10:35:00,56.18,56.19,56.15,56.18,8900.0,37.2036,37.2102,37.1837,37.2036,8900.0
2005-11-11 10:40:00,56.2,56.25,56.19,56.23,7700.0,37.2168,37.2499,37.2102,37.2367,7700.0
2005-11-11 10:45:00,56.23,56.25,56.22,56.22,4800.0,37.2367,37.2499,37.23,37.23,4800.0
2005-11-11 10:50:00,56.2,56.2,56.14,56.15,17800.0,37.2168,37.2168,37.1771,37.1837,17800.0
2005-11-11 10:55:00,56.13,56.19,56.13,56.19,7300.0,37.1704,37.2102,37.1704,37.2102,7300.0
2005-11-11 11:00:00,56.23,56.23,56.19,56.19,26500.0,37.2367,37.2367,37.2102,37.2102,26500.0
2005-11-11 11:05:00,56.18,56.18,56.1,56.14,5200.0,37.2036,37.2036,37.1506,37.1771,5200.0
2005-11-11 11:10:00,56.16,56.17,56.12,56.12,2900.0,37.1903,37.1969,37.1638,37.1638,2900.0
2005-11-11 11:15:00,56.15,56.16,56.1,56.12,7000.0,37.1837,37.1903,37.1506,37.1638,7000.0
2005-11-11 11:20:00,56.12,56.14,56.06,56.12,7900.0,37.1638,37.1771,37.1241,37.1638,7900.0
2005-11-11 11:25:00,56.13,56.15,56.12,56.14,14000.0,37.1704,37.1837,37.1638,37.1771,14000.0
2005-11-11 11:30:00,56.13,56.23,56.13,56.22,8600.0,37.1704,37.2367,37.1704,37.23,8600.0
2005-11-11 11:35:00,56.22,56.25,56.22,56.24,4300.0,37.23,37.2499,37.23,37.2433,4300.0
2005-11-11 11:40:00,56.24,56.28,56.24,56.28,3900.0,37.2433,37.2698,37.2433,37.2698,3900.0
2005-11-11 11:45:00,56.28,56.36,56.28,56.35,5400.0,37.2698,37.3228,37.2698,37.3161,5400.0
2005-11-11 11:50:00,56.35,56.35,56.27,56.27,22700.0,37.3161,37.3161,37.2632,37.2632,22700.0
2005-11-11 11:55:00,56.29,56.29,56.2,56.22,8000.0,37.2764,37.2764,37.2168,37.23,8000.0
2005-11-11 12:00:00,56.21,56.22,56.11,56.13,8800.0,37.2234,37.23,37.1572,37.1704,8800.0
2005-11-11 12:05:00,56.13,56.15,56.08,56.14,6000.0,37.1704,37.1837,37.1373,37.1771,6000.0
2005-11-11 12:10:00,56.15,56.19,56.15,56.19,4200.0,37.1837,37.2102,37.1837,37.2102,4200.0
2005-11-11 12:15:00,56.21,56.27,56.21,56.26,19700.0,37.2234,37.2632,37.2234,37.2565,19700.0
2005-11-11 12:20:00,56.26,56.26,56.2,56.2,1200.0,37.2565,37.2565,37.2168,37.2168,1200.0
2005-11-11 12:25:00,56.24,56.26,56.21,56.26,3400.0,37.2433,37.2565,37.2234,37.2565,3400.0
2005-11-11 12:30:00,56.26,56.26,56.2,56.2,2000.0,37.2565,37.2565,37.2168,37.2168,2000.0
2005-11-11 12:35:00,56.2,56.22,56.19,56.21,1400.0,37.2168,37.23,37.2102,37.2234,1400.0
2005-11-11 12:40:00,56.21,56.21,56.2,56.2,800.0,37.2234,37.2234,37.2168,37.2168,800.0
2005-11-11 12:45:00,56.2,56.27,56.2,56.27,1900.0,37.2168,37.2632,37.2168,37.2632,1900.0
2005-11-11 12:50:00,56.25,56.27,56.24,56.26,1200.0,37.2499,37.2632,37.2433,37.2565,1200.0
2005-11-11 12:55:00,56.26,56.26,56.19,56.2,3800.0,37.2565,37.2565,37.2102,37.2168,3800.0
2005-11-11 13:00:00,56.2,56.23,56.19,56.21,4500.0,37.2168,37.2367,37.2102,37.2234,4500.0
2005-11-11 13:05:00,56.2,56.21,56.19,56.2,2400.0,37.2168,37.2234,37.2102,37.2168,2400.0
2005-11-11 13:10:00,56.2,56.21,56.19,56.2,2600.0,37.2168,37.2234,37.2102,37.2168,2600.0
2005-11-11 13:15:00,56.22,56.23,56.21,56.23,4300.0,37.23,37.2367,37.2234,37.2367,4300.0
2005-11-11 13:20:00,56.23,56.23,56.2,56.2,3900.0,37.2367,37.2367,37.2168,37.2168,3900.0
2005-11-11 13:25:00,56.26,56.27,56.23,56.26,1000.0,37.2565,37.2632,37.2367,37.2565,1000.0
2005-11-11 13:30:00,56.25,56.28,56.25,56.27,2500.0,37.2499,37.2698,37.2499,37.2632,2500.0
2005-11-11 13:35:00,56.28,56.29,56.27,56.29,1800.0,37.2698,37.2764,37.2632,37.2764,1800.0
2005-11-11 13:40:00,56.28,56.29,56.24,56.25,5800.0,37.2698,37.2764,37.2433,37.2499,5800.0
2005-11-11 13:45:00,56.25,56.25,56.23,56.23,4800.0,37.2499,37.2499,37.2367,37.2367,4800.0
2005-11-11 13:50:00,56.24,56.25,56.21,56.25,7100.0,37.2433,37.2499,37.2234,37.2499,7100.0
2005-11-11 13:55:00,56.21,56.28,56.21,56.28,7600.0,37.2234,37.2698,37.2234,37.2698,7600.0
2005-11-11 14:00:00,56.26,56.3,56.25,56.25,8200.0,37.2565,37.283,37.2499,37.2499,8200.0
2005-11-11 14:05:00,56.25,56.26,56.25,56.25,2300.0,37.2499,37.2565,37.2499,37.2499,2300.0
2005-11-11 14:10:00,56.25,56.25,56.2,56.2,5800.0,37.2499,37.2499,37.2168,37.2168,5800.0
2005-11-11 14:15:00,56.18,56.18,56.14,56.15,7300.0,37.2036,37.2036,37.1771,37.1837,7300.0
2005-11-11 14:20:00,56.15,56.21,56.13,56.16,10400.0,37.1837,37.2234,37.1704,37.1903,10400.0
2005-11-11 14:25:00,56.19,56.21,56.16,56.21,3800.0,37.2102,37.2234,37.1903,37.2234,3800.0
2005-11-11 14:30:00,56.22,56.25,56.18,56.22,7500.0,37.23,37.2499,37.2036,37.23,7500.0
2005-11-11 14:35:00,56.22,56.27,56.22,56.27,6700.0,37.23,37.2632,37.23,37.2632,6700.0
2005-11-11 14:40:00,56.28,56.28,56.26,56.26,4400.0,37.2698,37.2698,37.2565,37.2565,4400.0
2005-11-11 14:45:00,56.29,56.29,56.29,56.29,600.0,37.2764,37.2764,37.2764,37.2764,600.0
2005-11-11 14:50:00,56.29,56.29,56.27,56.29,3100.0,37.2764,37.2764,37.2632,37.2764,3100.0
2005-11-11 14:55:00,56.29,56.3,56.28,56.29,3200.0,37.2764,37.283,37.2698,37.2764,3200.0
2005-11-11 15:00:00,56.29,56.29,56.25,56.26,9300.0,37.2764,37.2764,37.2499,37.2565,9300.0
2005-11-11 15:05:00,56.28,56.3,56.28,56.29,2600.0,37.2698,37.283,37.2698,37.2764,2600.0
2005-11-11 15:10:00,56.28,56.34,56.28,56.31,8400.0,37.2698,37.3095,37.2698,37.2896,8400.0
2005-11-11 15:15:00,56.32,56.32,56.31,56.32,4000.0,37.2963,37.2963,37.2896,37.2963,4000.0
2005-11-11 15:20:00,56.32,56.33,56.29,56.29,3000.0,37.2963,37.3029,37.2764,37.2764,3000.0
2005-11-11 15:25:00,56.29,56.3,56.28,56.3,1200.0,37.2764,37.283,37.2698,37.283,1200.0
2005-11-11 15:30:00,56.3,56.32,56.3,56.32,2800.0,37.283,37.2963,37.283,37.2963,2800.0
2005-11-11 15:35:00,56.32,56.32,56.28,56.31,4600.0,37.2963,37.2963,37.2698,37.2896,4600.0
2005-11-11 15:40:00,56.32,56.34,56.31,56.34,8500.0,37.2963,37.3095,37.2896,37.3095,8500.0
2005-11-11 15:45:00,56.34,56.38,56.31,56.31,8800.0,37.3095,37.336,37.2896,37.2896,8800.0
2005-11-11 15:50:00,56.31,56.31,56.23,56.26,12700.0,37.2896,37.2896,37.2367,37.2565,12700.0
2005-11-11 15:55:00,56.26,56.31,56.26,56.3,15300.0,37.2565,37.2896,37.2565,37.283,15300.0
2005-11-14 09:30:00,56.17,56.3,56.17,56.29,8700.0,37.1969,37.283,37.1969,37.2764,8700.0
2005-11-14 09:35:00,56.26,56.31,56.24,56.31,24400.0,37.2565,37.2896,37.2433,37.2896,24400.0
2005-11-14 09:40:00,56.31,56.36,56.31,56.36,4600.0,37.2896,37.3228,37.2896,37.3228,4600.0
2005-11-14 09:45:00,56.36,56.39,56.32,56.39,5000.0,37.3228,37.3426,37.2963,37.3426,5000.0
2005-11-14 09:50:00,56.4,56.49,56.39,56.47,17400.0,37.3492,37.4088,37.3426,37.3956,17400.0
2005-11-14 09:55:00,56.48,56.5,56.46,56.47,8200.0,37.4022,37.4155,37.389,37.3956,8200.0
2005-11-14 10:00:00,56.53,56.58,56.51,56.51,8300.0,37.4353,37.4684,37.4221,37.4221,8300.0
2005-11-14 10:05:00,56.51,56.52,56.5,56.52,3800.0,37.4221,37.4287,37.4155,37.4287,3800.0
2005-11-14 10:10:00,56.52,56.6,56.5,56.6,9900.0,37.4287,37.4817,37.4155,37.4817,9900.0
2005-11-14 10:15:00,56.64,56.7,56.63,56.69,11800.0,37.5082,37.5479,37.5016,37.5413,11800.0
2005-11-14 10:20:00,56.67,56.69,56.67,56.68,2300.0,37.528,37.5413,37.528,37.5347,2300.0
2005-11-14 10:25:00,56.68,56.68,56.55,56.55,4700.0,37.5347,37.5347,37.4486,37.4486,4700.0
2005-11-14 10:30:00,56.52,56.52,56.47,56.48,7800.0,37.4287,37.4287,37.3956,37.4022,7800.0
2005-11-14 10:35:00,56.47,56.48,56.44,56.46,29000.0,37.3956,37.4022,37.3757,37.389,29000.0
2005-11-14 10:40:00,56.46,56.5,56.45,56.5,73300.0,37.389,37.4155,37.3824,37.4155,73300.0
2005-11-14 10:45:00,56.5,56.55,56.49,56.55,64200.0,37.4155,37.4486,37.4088,37.4486,64200.0
2005-11-14 10:50:00,56.55,56.55,56.5,56.5,23400.0,37.4486,37.4486,37.4155,37.4155,23400.0
2005-11-14 10:55:00,56.5,56.55,56.46,56.48,48200.0,37.4155,37.4486,37.389,37.4022,48200.0
2005-11-14 11:00:00,56.48,56.54,56.47,56.5,14200.0,37.4022,37.442,37.3956,37.4155,14200.0
2005-11-14 11:05:00,56.49,56.55,56.48,56.55,28800.0,37.4088,37.4486,37.4022,37.4486,28800.0
2005-11-14 11:10:00,56.51,56.55,56.49,56.51,72800.0,37.4221,37.4486,37.4088,37.4221,72800.0
2005-11-14 11:15:00,56.5,56.57,56.48,56.52,46700.0,37.4155,37.4618,37.4022,37.4287,46700.0
2005-11-14 11:20:00,56.52,56.57,56.52,56.55,4600.0,37.4287,37.4618,37.4287,37.4486,4600.0
2005-11-14 11:25:00,56.55,56.57,56.54,56.55,6800.0,37.4486,37.4618,37.442,37.4486,6800.0
2005-11-14 11:30:00,56.55,56.55,56.53,56.54,10100.0,37.4486,37.4486,37.4353,37.442,10100.0
2005-11-14 11:35:00,56.53,56.55,56.51,56.52,5400.0,37.4353,37.4486,37.4221,37.4287,5400.0
2005-11-14 11:40:00,56.51,56.55,56.51,56.55,6400.0,37.4221,37.4486,37.4221,37.4486,6400.0
2005-11-14 11:45:00,56.55,56.6,56.52,56.52,4900.0,37.4486,37.4817,37.4287,37.4287,4900.0
2005-11-14 11:50:00,56.51,56.53,56.5,56.5,3200.0,37.4221,37.4353,37.4155,37.4155,3200.0
2005-11-14 11:55:00,56.5,56.53,56.48,56.53,14800.0,37.4155,37.4353,37.4022,37.4353,14800.0
2005-11-14 12:00:00,56.53,56.54,56.49,56.5,5200.0,37.4353,37.442,37.4088,37.4155,5200.0
2005-11-14 12:05:00,56.49,56.49,56.46,56.47,3400.0,37.4088,37.4088,37.389,37.3956,3400.0
2005-11-14 12:10:00,56.47,56.52,56.47,56.5,13800.0,37.3956,37.4287,37.3956,37.4155,13800.0
2005-11-14 12:15:00,56.51,56.53,56.5,56.51,3100.0,37.4221,37.4353,37.4155,37.4221,3100.0
2005-11-14 12:20:00,56.51,56.57,56.51,56.56,2800.0,37.4221,37.4618,37.4221,37.4552,2800.0
2005-11-14 12:25:00,56.55,56.55,56.51,56.52,3600.0,37.4486,37.4486,37.4221,37.4287,3600.0
2005-11-14 12:30:00,56.5,56.51,56.48,56.49,23000.0,37.4155,37.4221,37.4022,37.4088,23000.0
2005-11-14 12:35:00,56.49,56.53,56.49,56.53,3000.0,37.4088,37.4353,37.4088,37.4353,3000.0
2005-11-14 12:40:00,56.54,56.54,56.5,56.51,2900.0,37.442,37.442,37.4155,37.4221,2900.0
2005-11-14 12:45:00,56.5,56.51,56.5,56.51,1200.0,37.4155,37.4221,37.4155,37.4221,1200.0
2005-11-14 12:50:00,56.51,56.51,56.5,56.5,4300.0,37.4221,37.4221,37.4155,37.4155,4300.0
2005-11-14 12:55:00,56.5,56.51,56.48,56.49,20200.0,37.4155,37.4221,37.4022,37.4088,20200.0
2005-11-14 13:00:00,56.49,56.5,56.46,56.47,25800.0,37.4088,37.4155,37.389,37.3956,25800.0
2005-11-14 13:05:00,56.47,56.5,56.47,56.49,5700.0,37.3956,37.4155,37.3956,37.4088,5700.0
2005-11-14 13:10:00,56.5,56.51,56.49,56.5,5800.0,37.4155,37.4221,37.4088,37.4155,5800.0
2005-11-14 13:15:00,56.5,56.53,56.5,56.52,1800.0,37.4155,37.4353,37.4155,37.4287,1800.0
2005-11-14 13:20:00,56.52,56.52,56.5,56.51,6300.0,37.4287,37.4287,37.4155,37.4221,6300.0
2005-11-14 13:25:00,56.5,56.52,56.5,56.51,5100.0,37.4155,37.4287,37.4155,37.4221,5100.0
2005-11-14 13:30:00,56.51,56.51,56.5,56.51,10400.0,37.4221,37.4221,37.4155,37.4221,10400.0
2005-11-14 13:35:00,56.51,56.52,56.5,56.52,4700.0,37.4221,37.4287,37.4155,37.4287,4700.0
2005-11-14 13:40:00,56.52,56.52,56.5,56.52,4300.0,37.4287,37.4287,37.4155,37.4287,4300.0
2005-11-14 13:45:00,56.52,56.54,56.51,56.54,3200.0,37.4287,37.442,37.4221,37.442,3200.0
2005-11-14 13:50:00,56.53,56.53,56.51,56.51,14500.0,37.4353,37.4353,37.4221,37.4221,14500.0
2005-11-14 13:55:00,56.52,56.54,56.51,56.54,6200.0,37.4287,37.442,37.4221,37.442,6200.0
2005-11-14 14:00:00,56.54,56.62,56.54,56.6,9500.0,37.442,37.4949,37.442,37.4817,9500.0
2005-11-14 14:05:00,56.6,56.6,56.56,56.57,3200.0,37.4817,37.4817,37.4552,37.4618,3200.0
2005-11-14 14:10:00,56.55,56.55,56.55,56.55,2300.0,37.4486,37.4486,37.4486,37.4486,2300.0
2005-11-14 14:15:00,56.54,56.55,56.53,56.53,1400.0,37.442,37.4486,37.4353,37.4353,1400.0
2005-11-14 14:20:00,56.53,56.56,56.53,56.56,7600.0,37.4353,37.4552,37.4353,37.4552,7600.0
2005-11-14 14:25:00,56.55,56.6,56.55,56.6,9900.0,37.4486,37.4817,37.4486,37.4817,9900.0
2005-11-14 14:30:00,56.59,56.59,56.55,56.57,10200.0,37.4751,37.4751,37.4486,37.4618,10200.0
2005-11-14 14:35:00,56.57,56.59,56.56,56.58,6000.0,37.4618,37.4751,37.4552,37.4684,6000.0
2005-11-14 14:40:00,56.58,56.58,56.54,56.54,4200.0,37.4684,37.4684,37.442,37.442,4200.0
2005-11-14 14:45:00,56.53,56.53,56.52,56.53,2900.0,37.4353,37.4353,37.4287,37.4353,2900.0
2005-11-14 14:50:00,56.53,56.59,56.53,56.59,3100.0,37.4353,37.4751,37.4353,37.4751,3100.0
2005-11-14 14:55:00,56.58,56.58,56.56,56.56,2200.0,37.4684,37.4684,37.4552,37.4552,2200.0
2005-11-14 15:00:00,56.56,56.57,56.53,56.56,4300.0,37.4552,37.4618,37.4353,37.4552,4300.0
2005-11-14 15:05:00,56.56,56.57,56.56,56.57,5200.0,37.4552,37.4618,37.4552,37.4618,5200.0
2005-11-14 15:10:00,56.57,56.58,56.54,56.54,7100.0,37.4618,37.4684,37.442,37.442,7100.0
2005-11-14 15:15:00,56.54,56.54,56.5,56.5,4500.0,37.442,37.442,37.4155,37.4155,4500.0
2005-11-14 15:20:00,56.51,56.53,56.5,56.53,20300.0,37.4221,37.4353,37.4155,37.4353,20300.0
2005-11-14 15:25:00,56.52,56.56,56.52,56.54,6600.0,37.4287,37.4552,37.4287,37.442,6600.0
2005-11-14 15:30:00,56.53,56.53,56.51,56.51,8700.0,37.4353,37.4353,37.4221,37.4221,8700.0
2005-11-14 15:35:00,56.52,56.61,56.51,56.57,19900.0,37.4287,37.4883,37.4221,37.4618,19900.0
2005-11-14 15:40:00,56.57,56.57,56.55,56.55,13900.0,37.4618,37.4618,37.4486,37.4486,13900.0
2005-11-14 15:45:00,56.56,56.58,56.55,56.56,11900.0,37.4552,37.4684,37.4486,37.4552,11900.0
2005-11-14 15:50:00,56.56,56.57,56.54,56.56,23900.0,37.4552,37.4618,37.442,37.4552,23900.0
2005-11-14 15:55:00,56.56,56.62,56.55,56.62,23000.0,37.4552,37.4949,37.4486,37.4949,23000.0
2005-11-15 09:30:00,56.0,56.0,55.89,55.98,26500.0,37.0844,37.0844,37.0115,37.0711,26500.0
2005-11-15 09:35:00,55.98,56.13,55.9,56.07,28900.0,37.0711,37.1704,37.0181,37.1307,28900.0
2005-11-15 09:40:00,56.07,56.15,56.05,56.13,32800.0,37.1307,37.1837,37.1175,37.1704,32800.0
2005-11-15 09:45:00,56.13,56.4,56.12,56.4,28900.0,37.1704,37.3492,37.1638,37.3492,28900.0
2005-11-15 09:50:00,56.4,56.45,56.34,56.45,19000.0,37.3492,37.3824,37.3095,37.3824,19000.0
2005-11-15 09:55:00,56.45,56.49,56.42,56.47,19300.0,37.3824,37.4088,37.3625,37.3956,19300.0
2005-11-15 10:00:00,56.47,56.75,56.45,56.75,30100.0,37.3956,37.581,37.3824,37.581,30100.0
2005-11-15 10:05:00,56.75,56.84,56.68,56.7,32800.0,37.581,37.6406,37.5347,37.5479,32800.0
2005-11-15 10:10:00,56.7,56.93,56.7,56.85,17700.0,37.5479,37.7002,37.5479,37.6472,17700.0
2005-11-15 10:15:00,56.85,56.93,56.84,56.9,12400.0,37.6472,37.7002,37.6406,37.6804,12400.0
2005-11-15 10:20:00,56.9,57.05,56.89,57.02,44700.0,37.6804,37.7797,37.6737,37.7598,44700.0
2005-11-15 10:25:00,57.03,57.36,57.03,57.11,43300.0,37.7664,37.985,37.7664,37.8194,43300.0
2005-11-15 10:30:00,57.13,57.16,57.01,57.16,17600.0,37.8327,37.8525,37.7532,37.8525,17600.0
2005-11-15 10:35:00,57.16,57.2,57.15,57.15,70900.0,37.8525,37.879,37.8459,37.8459,70900.0
2005-11-15 10:40:00,57.16,57.2,57.16,57.19,22300.0,37.8525,37.879,37.8525,37.8724,22300.0
2005-11-15 10:45:00,57.19,57.2,57.07,57.16,14000.0,37.8724,37.879,37.7929,37.8525,14000.0
2005-11-15 10:50:00,57.15,57.23,57.14,57.19,53900.0,37.8459,37.8989,37.8393,37.8724,53900.0
2005-11-15 10:55:00,57.19,57.2,57.1,57.1,22500.0,37.8724,37.879,37.8128,37.8128,22500.0
2005-11-15 11:00:00,57.07,57.07,56.92,56.96,13500.0,37.7929,37.7929,37.6936,37.7201,13500.0
2005-11-15 11:05:00,56.96,56.97,56.91,56.92,16200.0,37.7201,37.7267,37.687,37.6936,16200.0
2005-11-15 11:10:00,56.91,56.91,56.76,56.76,15200.0,37.687,37.687,37.5876,37.5876,15200.0
2005-11-15 11:15:00,56.77,56.77,56.75,56.77,7400.0,37.5943,37.5943,37.581,37.5943,7400.0
2005-11-15 11:20:00,56.78,56.8,56.74,56.74,13200.0,37.6009,37.6141,37.5744,37.5744,13200.0
2005-11-15 11:25:00,56.75,56.76,56.74,56.75,14100.0,37.581,37.5876,37.5744,37.581,14100.0
2005-11-15 11:30:00,56.76,56.85,56.76,56.82,14100.0,37.5876,37.6472,37.5876,37.6274,14100.0
2005-11-15 11:35:00,56.82,56.82,56.74,56.78,16900.0,37.6274,37.6274,37.5744,37.6009,16900.0
2005-11-15 11:40:00,56.77,56.77,56.67,56.68,23500.0,37.5943,37.5943,37.528,37.5347,23500.0
2005-11-15 11:45:00,56.69,56.72,56.68,56.7,26100.0,37.5413,37.5612,37.5347,37.5479,26100.0
2005-11-15 11:50:00,56.7,56.77,56.7,56.77,16200.0,37.5479,37.5943,37.5479,37.5943,16200.0
2005-11-15 11:55:00,56.77,56.77,56.73,56.74,22800.0,37.5943,37.5943,37.5678,37.5744,22800.0
2005-11-15 12:00:00,56.74,56.77,56.7,56.72,10900.0,37.5744,37.5943,37.5479,37.5612,10900.0
2005-11-15 12:05:00,56.72,56.77,56.71,56.74,9800.0,37.5612,37.5943,37.5545,37.5744,9800.0
2005-11-15 12:10:00,56.73,56.81,56.72,56.81,9600.0,37.5678,37.6208,37.5612,37.6208,9600.0
2005-11-15 12:15:00,56.8,56.9,56.8,56.87,8700.0,37.6141,37.6804,37.6141,37.6605,8700.0
2005-11-15 12:20:00,56.87,56.92,56.87,56.92,3000.0,37.6605,37.6936,37.6605,37.6936,3000.0
2005-11-15 12:25:00,56.88,56.92,56.87,56.88,3100.0,37.6671,37.6936,37.6605,37.6671,3100.0
2005-11-15 12:30:00,56.89,56.91,56.89,56.89,3700.0,37.6737,37.687,37.6737,37.6737,3700.0
2005-11-15 12:35:00,56.89,56.89,56.86,56.86,2500.0,37.6737,37.6737,37.6539,37.6539,2500.0
2005-11-15 12:40:00,56.86,56.86,56.85,56.85,5800.0,37.6539,37.6539,37.6472,37.6472,5800.0
2005-11-15 12:45:00,56.86,56.86,56.84,56.84,3200.0,37.6539,37.6539,37.6406,37.6406,3200.0
2005-11-15 12:50:00,56.84,56.88,56.83,56.86,6300.0,37.6406,37.6671,37.634,37.6539,6300.0
2005-11-15 12:55:00,56.85,56.9,56.83,56.87,8200.0,37.6472,37.6804,37.634,37.6605,8200.0
2005-11-15 13:00:00,56.89,56.93,56.86,56.86,10500.0,37.6737,37.7002,37.6539,37.6539,10500.0
2005-11-15 13:05:00,56.88,56.9,56.82,56.84,7300.0,37.6671,37.6804,37.6274,37.6406,7300.0
2005-11-15 13:10:00,56.83,56.83,56.78,56.81,6600.0,37.634,37.634,37.6009,37.6208,6600.0
2005-11-15 13:15:00,56.82,56.95,56.81,56.95,12700.0,37.6274,37.7135,37.6208,37.7135,12700.0
2005-11-15 13:20:00,56.92,56.92,56.82,56.85,12100.0,37.6936,37.6936,37.6274,37.6472,12100.0
2005-11-15 13:25:00,56.84,56.9,56.8,56.81,22300.0,37.6406,37.6804,37.6141,37.6208,22300.0
2005-11-15 13:30:00,56.81,56.84,56.78,56.81,10100.0,37.6208,37.6406,37.6009,37.6208,10100.0
2005-11-15 13:35:00,56.82,56.83,56.74,56.74,7200.0,37.6274,37.634,37.5744,37.5744,7200.0
2005-11-15 13:40:00,56.76,56.81,56.75,56.81,7200.0,37.5876,37.6208,37.581,37.6208,7200.0
2005-11-15 13:45:00,56.8,56.91,56.8,56.85,17100.0,37.6141,37.687,37.6141,37.6472,17100.0
2005-11-15 13:50:00,56.85,56.87,56.82,56.85,10800.0,37.6472,37.6605,37.6274,37.6472,10800.0
2005-11-15 13:55:00,56.82,56.84,56.79,56.84,9600.0,37.6274,37.6406,37.6075,37.6406,9600.0
2005-11-15 14:00:00,56.85,56.85,56.73,56.79,11300.0,37.6472,37.6472,37.5678,37.6075,11300.0
2005-11-15 14:05:00,56.8,56.85,56.8,56.83,5200.0,37.6141,37.6472,37.6141,37.634,5200.0
2005-11-15 14:10:00,56.83,56.83,56.72,56.73,7100.0,37.634,37.634,37.5612,37.5678,7100.0
2005-11-15 14:15:00,56.73,56.85,56.72,56.85,7400.0,37.5678,37.6472,37.5612,37.6472,7400.0
2005-11-15 14:20:00,56.85,56.88,56.85,56.85,4000.0,37.6472,37.6671,37.6472,37.6472,4000.0
2005-11-15 14:25:00,56.85,56.85,56.72,56.81,9600.0,37.6472,37.6472,37.5612,37.6208,9600.0
2005-11-15 14:30:00,56.8,56.81,56.77,56.79,6800.0,37.6141,37.6208,37.5943,37.6075,6800.0
2005-11-15 14:35:00,56.79,56.82,56.75,56.81,13300.0,37.6075,37.6274,37.581,37.6208,13300.0
2005-11-15 14:40:00,56.82,56.83,56.7,56.71,20000.0,37.6274,37.634,37.5479,37.5545,20000.0
2005-11-15 14:45:00,56.71,56.8,56.7,56.8,20000.0,37.5545,37.6141,37.5479,37.6141,20000.0
2005-11-15 14:50:00,56.8,56.8,56.78,56.78,15900.0,37.6141,37.6141,37.6009,37.6009,15900.0
2005-11-15 14:55:00,56.78,56.78,56.71,56.72,22800.0,37.6009,37.6009,37.5545,37.5612,22800.0
2005-11-15 15:00:00,56.72,56.72,56.65,56.66,70300.0,37.5612,37.5612,37.5148,37.5214,70300.0
2005-11-15 15:05:00,56.65,56.72,56.65,56.69,34400.0,37.5148,37.5612,37.5148,37.5413,34400.0
2005-11-15 15:10:00,56.68,56.69,56.6,56.6,19300.0,37.5347,37.5413,37.4817,37.4817,19300.0
2005-11-15 15:15:00,56.6,56.63,56.54,56.54,22200.0,37.4817,37.5016,37.442,37.442,22200.0
2005-11-15 15:20:00,56.54,56.66,56.51,56.66,21800.0,37.442,37.5214,37.4221,37.5214,21800.0
2005-11-15 15:25:00,56.66,56.69,56.58,56.58,11600.0,37.5214,37.5413,37.4684,37.4684,11600.0
2005-11-15 15:30:00,56.57,56.61,56.56,56.6,19600.0,37.4618,37.4883,37.4552,37.4817,19600.0
2005-11-15 15:35:00,56.57,56.57,56.47,56.49,19100.0,37.4618,37.4618,37.3956,37.4088,19100.0
2005-11-15 15:40:00,56.48,56.55,56.43,56.53,28100.0,37.4022,37.4486,37.3691,37.4353,28100.0
2005-11-15 15:45:00,56.5,56.5,56.41,56.46,26200.0,37.4155,37.4155,37.3559,37.389,26200.0
2005-11-15 15:50:00,56.45,56.5,56.39,56.45,34600.0,37.3824,37.4155,37.3426,37.3824,34600.0
2005-11-15 15:55:00,56.45,56.51,56.43,56.43,21700.0,37.3824,37.4221,37.3691,37.3691,21700.0
2005-11-16 09:30:00,56.6,56.66,56.6,56.6,11900.0,37.4817,37.5214,37.4817,37.4817,11900.0
2005-11-16 09:35:00,56.59,56.7,56.51,56.69,5400.0,37.4751,37.5479,37.4221,37.5413,5400.0
2005-11-16 09:40:00,56.73,56.97,56.73,56.76,13200.0,37.5678,37.7267,37.5678,37.5876,13200.0
2005-11-16 09:45:00,56.75,56.85,56.52,56.74,21800.0,37.581,37.6472,37.4287,37.5744,21800.0
2005-11-16 09:50:00,56.74,56.81,56.57,56.59,26500.0,37.5744,37.6208,37.4618,37.4751,26500.0
2005-11-16 09:55:00,56.59,56.59,56.5,56.56,5100.0,37.4751,37.4751,37.4155,37.4552,5100.0
2005-11-16 10:00:00,56.59,56.63,56.54,56.58,20300.0,37.4751,37.5016,37.442,37.4684,20300.0
2005-11-16 10:05:00,56.58,56.66,56.55,56.55,38100.0,37.4684,37.5214,37.4486,37.4486,38100.0
2005-11-16 10:10:00,56.55,56.69,56.55,56.66,8700.0,37.4486,37.5413,37.4486,37.5214,8700.0
2005-11-16 10:15:00,56.69,56.78,56.68,56.76,4900.0,37.5413,37.6009,37.5347,37.5876,4900.0
2005-11-16 10:20:00,56.78,56.94,56.77,56.85,8300.0,37.6009,37.7068,37.5943,37.6472,8300.0
2005-11-16 10:25:00,56.85,56.88,56.77,56.78,10300.0,37.6472,37.6671,37.5943,37.6009,10300.0
2005-11-16 10:30:00,56.73,56.8,56.68,56.8,4000.0,37.5678,37.6141,37.5347,37.6141,4000.0
2005-11-16 10:35:00,56.78,56.78,56.67,56.68,2500.0,37.6009,37.6009,37.528,37.5347,2500.0
2005-11-16 10:40:00,56.68,56.69,56.65,56.67,3400.0,37.5347,37.5413,37.5148,37.528,3400.0
2005-11-16 10:45:00,56.67,56.84,56.67,56.84,5800.0,37.528,37.6406,37.528,37.6406,5800.0
2005-11-16 10:50:00,56.8,56.82,56.71,56.71,7400.0,37.6141,37.6274,37.5545,37.5545,7400.0
2005-11-16 10:55:00,56.67,56.72,56.67,56.68,5400.0,37.528,37.5612,37.528,37.5347,5400.0
2005-11-16 11:00:00,56.67,56.69,56.65,56.69,5600.0,37.528,37.5413,37.5148,37.5413,5600.0
2005-11-16 11:05:00,56.67,56.68,56.65,56.68,27700.0,37.528,37.5347,37.5148,37.5347,27700.0
2005-11-16 11:10:00,56.66,56.68,56.65,56.68,29200.0,37.5214,37.5347,37.5148,37.5347,29200.0
2005-11-16 11:15:00,56.69,56.7,56.66,56.66,5000.0,37.5413,37.5479,37.5214,37.5214,5000.0
2005-11-16 11:20:00,56.65,56.74,56.65,56.72,4400.0,37.5148,37.5744,37.5148,37.5612,4400.0
2005-11-16 11:25:00,56.71,56.83,56.69,56.83,4700.0,37.5545,37.634,37.5413,37.634,4700.0
2005-11-16 11:30:00,56.83,56.85,56.77,56.77,5400.0,37.634,37.6472,37.5943,37.5943,5400.0
2005-11-16 11:35:00,56.78,56.78,56.76,56.76,1700.0,37.6009,37.6009,37.5876,37.5876,1700.0
2005-11-16 11:40:00,56.77,56.84,56.74,56.84,20200.0,37.5943,37.6406,37.5744,37.6406,20200.0
2005-11-16 11:45:00,56.81,56.83,56.81,56.83,1800.0,37.6208,37.634,37.6208,37.634,1800.0
2005-11-16 11:50:00,56.81,56.81,56.72,56.72,5000.0,37.6208,37.6208,37.5612,37.5612,5000.0
2005-11-16 11:55:00,56.74,56.74,56.7,56.7,5000.0,37.5744,37.5744,37.5479,37.5479,5000.0
2005-11-16 12:00:00,56.67,56.69,56.67,56.68,3600.0,37.528,37.5413,37.528,37.5347,3600.0
2005-11-16 12:05:00,56.69,56.69,56.67,56.67,1000.0,37.5413,37.5413,37.528,37.528,1000.0
2005-11-16 12:10:00,56.66,56.71,56.66,56.71,6600.0,37.5214,37.5545,37.5214,37.5545,6600.0
2005-11-16 12:15:00,56.7,56.71,56.68,56.69,2300.0,37.5479,37.5545,37.5347,37.5413,2300.0
2005-11-16 12:20:00,56.69,56.69,56.68,56.69,3100.0,37.5413,37.5413,37.5347,37.5413,3100.0
2005-11-16 12:25:00,56.69,56.69,56.69,56.69,4200.0,37.5413,37.5413,37.5413,37.5413,4200.0
2005-11-16 12:30:00,56.69,56.7,56.68,56.7,3900.0,37.5413,37.5479,37.5347,37.5479,3900.0
2005-11-16 12:35:00,56.7,56.71,56.68,56.7,3400.0,37.5479,37.5545,37.5347,37.5479,3400.0
2005-11-16 12:40:00,56.71,56.74,56.71,56.71,1700.0,37.5545,37.5744,37.5545,37.5545,1700.0
2005-11-16 12:45:00,56.71,56.73,56.7,56.73,2200.0,37.5545,37.5678,37.5479,37.5678,2200.0
2005-11-16 12:50:00,56.72,56.74,56.71,56.71,1000.0,37.5612,37.5744,37.5545,37.5545,1000.0
2005-11-16 12:55:00,56.71,56.71,56.67,56.69,4500.0,37.5545,37.5545,37.528,37.5413,4500.0
2005-11-16 13:00:00,56.68,56.68,56.65,56.65,8200.0,37.5347,37.5347,37.5148,37.5148,8200.0
2005-11-16 13:05:00,56.66,56.7,56.66,56.69,12000.0,37.5214,37.5479,37.5214,37.5413,12000.0
2005-11-16 13:10:00,56.7,56.7,56.66,56.67,3400.0,37.5479,37.5479,37.5214,37.528,3400.0
2005-11-16 13:15:00,56.67,56.67,56.67,56.67,3800.0,37.528,37.528,37.528,37.528,3800.0
2005-11-16 13:20:00,56.67,56.71,56.67,56.71,3000.0,37.528,37.5545,37.528,37.5545,3000.0
2005-11-16 13:25:00,56.71,56.8,56.7,56.8,4700.0,37.5545,37.6141,37.5479,37.6141,4700.0
2005-11-16 13:30:00,56.79,56.79,56.7,56.7,3300.0,37.6075,37.6075,37.5479,37.5479,3300.0
2005-11-16 13:35:00,56.7,56.71,56.66,56.7,5200.0,37.5479,37.5545,37.5214,37.5479,5200.0
2005-11-16 13:40:00,56.69,56.69,56.68,56.69,2100.0,37.5413,37.5413,37.5347,37.5413,2100.0
2005-11-16 13:45:00,56.68,56.72,56.68,56.72,5900.0,37.5347,37.5612,37.5347,37.5612,5900.0
2005-11-16 13:50:00,56.72,56.76,56.68,56.68,13100.0,37.5612,37.5876,37.5347,37.5347,13100.0
2005-11-16 13:55:00,56.69,56.7,56.65,56.69,18000.0,37.5413,37.5479,37.5148,37.5413,18000.0
2005-11-16 14:00:00,56.7,56.72,56.69,56.7,6700.0,37.5479,37.5612,37.5413,37.5479,6700.0
2005-11-16 14:05:00,56.7,56.7,56.66,56.67,11900.0,37.5479,37.5479,37.5214,37.528,11900.0
2005-11-16 14:10:00,56.67,56.72,56.65,56.66,6200.0,37.528,37.5612,37.5148,37.5214,6200.0
2005-11-16 14:15:00,56.67,56.68,56.65,56.68,4300.0,37.528,37.5347,37.5148,37.5347,4300.0
2005-11-16 14:20:00,56.7,56.73,56.7,56.73,2100.0,37.5479,37.5678,37.5479,37.5678,2100.0
2005-11-16 14:25:00,56.73,56.77,56.72,56.75,3500.0,37.5678,37.5943,37.5612,37.581,3500.0
2005-11-16 14:30:00,56.76,56.76,56.71,56.72,13200.0,37.5876,37.5876,37.5545,37.5612,13200.0
2005-11-16 14:35:00,56.72,56.72,56.65,56.66,12200.0,37.5612,37.5612,37.5148,37.5214,12200.0
2005-11-16 14:40:00,56.69,56.7,56.67,56.7,5500.0,37.5413,37.5479,37.528,37.5479,5500.0
2005-11-16 14:45:00,56.7,56.73,56.7,56.72,7900.0,37.5479,37.5678,37.5479,37.5612,7900.0
2005-11-16 14:50:00,56.73,56.74,56.7,56.7,3000.0,37.5678,37.5744,37.5479,37.5479,3000.0
2005-11-16 14:55:00,56.71,56.79,56.71,56.78,5400.0,37.5545,37.6075,37.5545,37.6009,5400.0
2005-11-16 15:00:00,56.75,56.83,56.7,56.83,12400.0,37.581,37.634,37.5479,37.634,12400.0
2005-11-16 15:05:00,56.83,56.83,56.8,56.82,15500.0,37.634,37.634,37.6141,37.6274,15500.0
2005-11-16 15:10:00,56.81,56.82,56.81,56.81,5500.0,37.6208,37.6274,37.6208,37.6208,5500.0
2005-11-16 15:15:00,56.8,56.87,56.79,56.87,28600.0,37.6141,37.6605,37.6075,37.6605,28600.0
2005-11-16 15:20:00,56.87,56.89,56.81,56.82,6700.0,37.6605,37.6737,37.6208,37.6274,6700.0
2005-11-16 15:25:00,56.82,56.82,56.74,56.75,2700.0,37.6274,37.6274,37.5744,37.581,2700.0
2005-11-16 15:30:00,56.76,56.82,56.75,56.81,32000.0,37.5876,37.6274,37.581,37.6208,32000.0
2005-11-16 15:35:00,56.8,56.81,56.78,56.8,33400.0,37.6141,37.6208,37.6009,37.6141,33400.0
2005-11-16 15:40:00,56.8,56.85,56.8,56.85,26600.0,37.6141,37.6472,37.6141,37.6472,26600.0
2005-11-16 15:45:00,56.82,56.82,56.8,56.81,5800.0,37.6274,37.6274,37.6141,37.6208,5800.0
2005-11-16 15:50:00,56.8,56.82,56.8,56.8,27600.0,37.6141,37.6274,37.6141,37.6141,27600.0
2005-11-16 15:55:00,56.8,56.85,56.8,56.84,19800.0,37.6141,37.6472,37.6141,37.6406,19800.0
2005-11-17 09:30:00,56.99,56.99,56.96,56.96,10700.0,37.74,37.74,37.7201,37.7201,10700.0
2005-11-17 09:35:00,56.91,57.05,56.91,56.96,7600.0,37.687,37.7797,37.687,37.7201,7600.0
2005-11-17 09:40:00,56.97,57.09,56.96,57.05,6200.0,37.7267,37.8062,37.7201,37.7797,6200.0
2005-11-17 09:45:00,57.09,57.1,57.05,57.06,6500.0,37.8062,37.8128,37.7797,37.7863,6500.0
2005-11-17 09:50:00,57.06,57.1,57.02,57.05,5300.0,37.7863,37.8128,37.7598,37.7797,5300.0
2005-11-17 09:55:00,57.07,57.07,57.03,57.05,1400.0,37.7929,37.7929,37.7664,37.7797,1400.0
2005-11-17 10:00:00,57.05,57.06,56.93,56.94,9400.0,37.7797,37.7863,37.7002,37.7068,9400.0
2005-11-17 10:05:00,56.9,57.0,56.9,56.95,19200.0,37.6804,37.7466,37.6804,37.7135,19200.0
2005-11-17 10:10:00,56.95,57.05,56.95,57.03,21100.0,37.7135,37.7797,37.7135,37.7664,21100.0
2005-11-17 10:15:00,57.03,57.07,57.0,57.0,15700.0,37.7664,37.7929,37.7466,37.7466,15700.0
2005-11-17 10:20:00,57.02,57.05,57.0,57.02,10000.0,37.7598,37.7797,37.7466,37.7598,10000.0
2005-11-17 10:25:00,57.02,57.02,56.96,57.02,8300.0,37.7598,37.7598,37.7201,37.7598,8300.0
2005-11-17 10:30:00,57.01,57.01,56.97,57.0,17600.0,37.7532,37.7532,37.7267,37.7466,17600.0
2005-11-17 10:35:00,57.01,57.01,56.93,56.95,10900.0,37.7532,37.7532,37.7002,37.7135,10900.0
2005-11-17 10:40:00,56.97,56.98,56.96,56.98,7300.0,37.7267,37.7333,37.7201,37.7333,7300.0
2005-11-17 10:45:00,56.99,56.99,56.92,56.92,5100.0,37.74,37.74,37.6936,37.6936,5100.0
2005-11-17 10:50:00,56.95,57.0,56.94,57.0,7700.0,37.7135,37.7466,37.7068,37.7466,7700.0
2005-11-17 10:55:00,57.0,57.05,57.0,57.03,7100.0,37.7466,37.7797,37.7466,37.7664,7100.0
2005-11-17 11:00:00,57.04,57.04,56.95,56.99,9700.0,37.7731,37.7731,37.7135,37.74,9700.0
2005-11-17 11:05:00,56.99,57.0,56.98,56.98,5300.0,37.74,37.7466,37.7333,37.7333,5300.0
2005-11-17 11:10:00,56.99,57.0,56.97,56.97,3400.0,37.74,37.7466,37.7267,37.7267,3400.0
2005-11-17 11:15:00,56.97,57.03,56.94,57.03,14800.0,37.7267,37.7664,37.7068,37.7664,14800.0
2005-11-17 11:20:00,57.01,57.01,56.98,56.98,7300.0,37.7532,37.7532,37.7333,37.7333,7300.0
2005-11-17 11:25:00,57.0,57.0,56.99,56.99,1600.0,37.7466,37.7466,37.74,37.74,1600.0
2005-11-17 11:30:00,56.99,56.99,56.98,56.99,3100.0,37.74,37.74,37.7333,37.74,3100.0
2005-11-17 11:35:00,56.99,57.04,56.98,57.04,8100.0,37.74,37.7731,37.7333,37.7731,8100.0
2005-11-17 11:40:00,57.04,57.05,56.98,57.0,2700.0,37.7731,37.7797,37.7333,37.7466,2700.0
2005-11-17 11:45:00,56.99,57.0,56.99,57.0,2100.0,37.74,37.7466,37.74,37.7466,2100.0
2005-11-17 11:50:00,57.0,57.02,56.98,57.0,6000.0,37.7466,37.7598,37.7333,37.7466,6000.0
2005-11-17 11:55:00,57.0,57.0,56.98,56.98,4600.0,37.7466,37.7466,37.7333,37.7333,4600.0
2005-11-17 12:00:00,57.0,57.0,56.95,56.98,4000.0,37.7466,37.7466,37.7135,37.7333,4000.0
2005-11-17 12:05:00,56.99,57.01,56.99,57.0,1900.0,37.74,37.7532,37.74,37.7466,1900.0
2005-11-17 12:10:00,57.0,57.0,56.98,56.99,6400.0,37.7466,37.7466,37.7333,37.74,6400.0
2005-11-17 12:15:00,56.99,56.99,56.96,56.98,7900.0,37.74,37.74,37.7201,37.7333,7900.0
2005-11-17 12:20:00,56.98,57.02,56.97,57.01,11900.0,37.7333,37.7598,37.7267,37.7532,11900.0
2005-11-17 12:25:00,57.01,57.01,56.99,57.0,5100.0,37.7532,37.7532,37.74,37.7466,5100.0
2005-11-17 12:30:00,57.0,57.02,56.99,57.01,6900.0,37.7466,37.7598,37.74,37.7532,6900.0
2005-11-17 12:35:00,57.01,57.01,56.99,57.0,2700.0,37.7532,37.7532,37.74,37.7466,2700.0
2005-11-17 12:40:00,57.0,57.01,56.99,57.0,2100.0,37.7466,37.7532,37.74,37.7466,2100.0
2005-11-17 12:45:00,57.0,57.01,56.98,56.98,4700.0,37.7466,37.7532,37.7333,37.7333,4700.0
2005-11-17 12:50:00,56.99,57.07,56.99,57.04,4600.0,37.74,37.7929,37.74,37.7731,4600.0
2005-11-17 12:55:00,57.06,57.07,57.02,57.03,2300.0,37.7863,37.7929,37.7598,37.7664,2300.0
2005-11-17 13:00:00,57.01,57.02,56.98,57.01,1600.0,37.7532,37.7598,37.7333,37.7532,1600.0
2005-11-17 13:05:00,56.99,57.02,56.98,57.02,5800.0,37.74,37.7598,37.7333,37.7598,5800.0
2005-11-17 13:10:00,57.03,57.04,57.0,57.02,3500.0,37.7664,37.7731,37.7466,37.7598,3500.0
2005-11-17 13:15:00,57.03,57.03,57.02,57.02,1100.0,37.7664,37.7664,37.7598,37.7598,1100.0
2005-11-17 13:20:00,57.01,57.02,57.01,57.02,2400.0,37.7532,37.7598,37.7532,37.7598,2400.0
2005-11-17 13:25:00,57.02,57.02,57.01,57.02,2100.0,37.7598,37.7598,37.7532,37.7598,2100.0
2005-11-17 13:30:00,57.02,57.02,57.01,57.01,2000.0,37.7598,37.7598,37.7532,37.7532,2000.0
2005-11-17 13:35:00,57.01,57.03,57.0,57.02,3900.0,37.7532,37.7664,37.7466,37.7598,3900.0
2005-11-17 13:40:00,57.02,57.02,56.99,56.99,4700.0,37.7598,37.7598,37.74,37.74,4700.0
2005-11-17 13:45:00,57.0,57.0,56.98,57.0,5200.0,37.7466,37.7466,37.7333,37.7466,5200.0
2005-11-17 13:50:00,56.99,57.02,56.99,57.02,3700.0,37.74,37.7598,37.74,37.7598,3700.0
2005-11-17 13:55:00,57.02,57.17,57.01,57.16,12500.0,37.7598,37.8592,37.7532,37.8525,12500.0
2005-11-17 14:00:00,57.15,57.18,57.12,57.14,5800.0,37.8459,37.8658,37.826,37.8393,5800.0
2005-11-17 14:05:00,57.13,57.15,57.13,57.14,3500.0,37.8327,37.8459,37.8327,37.8393,3500.0
2005-11-17 14:10:00,57.15,57.29,57.15,57.28,12200.0,37.8459,37.9386,37.8459,37.932,12200.0
2005-11-17 14:15:00,57.28,57.31,57.25,57.27,3600.0,37.932,37.9519,37.9121,37.9254,3600.0
2005-11-17 14:20:00,57.27,57.33,57.27,57.33,10800.0,37.9254,37.9651,37.9254,37.9651,10800.0
2005-11-17 14:25:00,57.31,57.32,57.29,57.31,7200.0,37.9519,37.9585,37.9386,37.9519,7200.0
2005-11-17 14:30:00,57.3,57.38,57.3,57.38,8200.0,37.9452,37.9982,37.9452,37.9982,8200.0
2005-11-17 14:35:00,57.38,57.41,57.37,57.4,17000.0,37.9982,38.0181,37.9916,38.0115,17000.0
2005-11-17 14:40:00,57.4,57.4,57.33,57.33,10600.0,38.0115,38.0115,37.9651,37.9651,10600.0
2005-11-17 14:45:00,57.31,57.39,57.25,57.32,37900.0,37.9519,38.0048,37.9121,37.9585,37900.0
2005-11-17 14:50:00,57.33,57.41,57.33,57.38,20700.0,37.9651,38.0181,37.9651,37.9982,20700.0
2005-11-17 14:55:00,57.38,57.38,57.33,57.35,3300.0,37.9982,37.9982,37.9651,37.9784,3300.0
2005-11-17 15:00:00,57.36,57.36,57.34,57.34,3500.0,37.985,37.985,37.9717,37.9717,3500.0
2005-11-17 15:05:00,57.31,57.34,57.31,57.33,5200.0,37.9519,37.9717,37.9519,37.9651,5200.0
2005-11-17 15:10:00,57.29,57.35,57.28,57.35,13200.0,37.9386,37.9784,37.932,37.9784,13200.0
2005-11-17 15:15:00,57.36,57.43,57.36,57.43,13800.0,37.985,38.0313,37.985,38.0313,13800.0
2005-11-17 15:20:00,57.42,57.42,57.39,57.39,4100.0,38.0247,38.0247,38.0048,38.0048,4100.0
2005-11-17 15:25:00,57.39,57.39,57.33,57.34,8400.0,38.0048,38.0048,37.9651,37.9717,8400.0
2005-11-17 15:30:00,57.34,57.35,57.28,57.29,8300.0,37.9717,37.9784,37.932,37.9386,8300.0
2005-11-17 15:35:00,57.29,57.29,57.25,57.25,11600.0,37.9386,37.9386,37.9121,37.9121,11600.0
2005-11-17 15:40:00,57.26,57.28,57.26,57.27,16300.0,37.9188,37.932,37.9188,37.9254,16300.0
2005-11-17 15:45:00,57.27,57.35,57.27,57.34,18400.0,37.9254,37.9784,37.9254,37.9717,18400.0
2005-11-17 15:50:00,57.34,57.35,57.3,57.3,11500.0,37.9717,37.9784,37.9452,37.9452,11500.0
2005-11-17 15:55:00,57.29,57.35,57.28,57.3,28700.0,37.9386,37.9784,37.932,37.9452,28700.0
2005-11-18 09:30:00,57.98,57.98,57.4,57.45,88700.0,38.3956,38.3956,38.0115,38.0446,88700.0
2005-11-18 09:35:00,57.59,57.91,57.58,57.84,12500.0,38.1373,38.3492,38.1307,38.3028,12500.0
2005-11-18 09:40:00,57.82,57.88,57.8,57.83,27000.0,38.2896,38.3293,38.2764,38.2962,27000.0
2005-11-18 09:45:00,57.83,57.89,57.83,57.89,11600.0,38.2962,38.336,38.2962,38.336,11600.0
2005-11-18 09:50:00,57.89,57.9,57.8,57.8,12200.0,38.336,38.3426,38.2764,38.2764,12200.0
2005-11-18 09:55:00,57.79,57.8,57.72,57.8,39900.0,38.2697,38.2764,38.2234,38.2764,39900.0
2005-11-18 10:00:00,57.8,57.88,57.8,57.8,18300.0,38.2764,38.3293,38.2764,38.2764,18300.0
2005-11-18 10:05:00,57.81,57.86,57.8,57.8,21200.0,38.283,38.3161,38.2764,38.2764,21200.0
2005-11-18 10:10:00,57.8,57.8,57.66,57.7,19400.0,38.2764,38.2764,38.1836,38.2101,19400.0
2005-11-18 10:15:00,57.71,57.72,57.69,57.71,12200.0,38.2168,38.2234,38.2035,38.2168,12200.0
2005-11-18 10:20:00,57.71,57.73,57.65,57.73,11300.0,38.2168,38.23,38.177,38.23,11300.0
2005-11-18 10:25:00,57.71,57.78,57.69,57.69,8800.0,38.2168,38.2631,38.2035,38.2035,8800.0
2005-11-18 10:30:00,57.69,57.72,57.64,57.7,16700.0,38.2035,38.2234,38.1704,38.2101,16700.0
2005-11-18 10:35:00,57.7,57.73,57.66,57.69,15100.0,38.2101,38.23,38.1836,38.2035,15100.0
2005-11-18 10:40:00,57.69,57.72,57.69,57.71,16500.0,38.2035,38.2234,38.2035,38.2168,16500.0
2005-11-18 10:45:00,57.72,57.72,57.67,57.68,12000.0,38.2234,38.2234,38.1903,38.1969,12000.0
2005-11-18 10:50:00,57.68,57.69,57.66,57.69,24900.0,38.1969,38.2035,38.1836,38.2035,24900.0
2005-11-18 10:55:00,57.69,57.69,57.65,57.67,25400.0,38.2035,38.2035,38.177,38.1903,25400.0
2005-11-18 11:00:00,57.67,57.67,57.66,57.67,11800.0,38.1903,38.1903,38.1836,38.1903,11800.0
2005-11-18 11:05:00,57.67,57.69,57.56,57.64,32500.0,38.1903,38.2035,38.1174,38.1704,32500.0
2005-11-18 11:10:00,57.67,57.72,57.67,57.71,7100.0,38.1903,38.2234,38.1903,38.2168,7100.0
2005-11-18 11:15:00,57.72,57.73,57.7,57.7,10500.0,38.2234,38.23,38.2101,38.2101,10500.0
2005-11-18 11:20:00,57.7,57.7,57.65,57.66,11700.0,38.2101,38.2101,38.177,38.1836,11700.0
2005-11-18 11:25:00,57.67,57.69,57.65,57.68,10300.0,38.1903,38.2035,38.177,38.1969,10300.0
2005-11-18 11:30:00,57.68,57.72,57.67,57.67,13600.0,38.1969,38.2234,38.1903,38.1903,13600.0
2005-11-18 11:35:00,57.67,57.75,57.65,57.67,19400.0,38.1903,38.2432,38.177,38.1903,19400.0
2005-11-18 11:40:00,57.67,57.75,57.67,57.75,13600.0,38.1903,38.2432,38.1903,38.2432,13600.0
2005-11-18 11:45:00,57.74,57.74,57.7,57.7,6100.0,38.2366,38.2366,38.2101,38.2101,6100.0
2005-11-18 11:50:00,57.7,57.7,57.66,57.7,9400.0,38.2101,38.2101,38.1836,38.2101,9400.0
2005-11-18 11:55:00,57.7,57.71,57.69,57.71,5500.0,38.2101,38.2168,38.2035,38.2168,5500.0
2005-11-18 12:00:00,57.7,57.73,57.7,57.71,4800.0,38.2101,38.23,38.2101,38.2168,4800.0
2005-11-18 12:05:00,57.71,57.71,57.68,57.69,3000.0,38.2168,38.2168,38.1969,38.2035,3000.0
2005-11-18 12:10:00,57.7,57.71,57.67,57.7,9500.0,38.2101,38.2168,38.1903,38.2101,9500.0
2005-11-18 12:15:00,57.7,57.72,57.67,57.71,5400.0,38.2101,38.2234,38.1903,38.2168,5400.0
2005-11-18 12:20:00,57.72,57.72,57.68,57.68,3600.0,38.2234,38.2234,38.1969,38.1969,3600.0
2005-11-18 12:25:00,57.69,57.71,57.68,57.69,6600.0,38.2035,38.2168,38.1969,38.2035,6600.0
2005-11-18 12:30:00,57.69,57.7,57.69,57.7,10100.0,38.2035,38.2101,38.2035,38.2101,10100.0
2005-11-18 12:35:00,57.7,57.7,57.68,57.69,14500.0,38.2101,38.2101,38.1969,38.2035,14500.0
2005-11-18 12:40:00,57.69,57.7,57.66,57.68,55000.0,38.2035,38.2101,38.1836,38.1969,55000.0
2005-11-18 12:45:00,57.68,57.69,57.66,57.68,7700.0,38.1969,38.2035,38.1836,38.1969,7700.0
2005-11-18 12:50:00,57.68,57.69,57.63,57.67,10200.0,38.1969,38.2035,38.1638,38.1903,10200.0
2005-11-18 12:55:00,57.67,57.67,57.62,57.62,6100.0,38.1903,38.1903,38.1572,38.1572,6100.0
2005-11-18 13:00:00,57.6,57.6,57.55,57.57,7700.0,38.1439,38.1439,38.1108,38.124,7700.0
2005-11-18 13:05:00,57.57,57.59,57.56,57.59,15800.0,38.124,38.1373,38.1174,38.1373,15800.0
2005-11-18 13:10:00,57.58,57.6,57.58,57.59,34800.0,38.1307,38.1439,38.1307,38.1373,34800.0
2005-11-18 13:15:00,57.59,57.6,57.57,57.6,17100.0,38.1373,38.1439,38.124,38.1439,17100.0
2005-11-18 13:20:00,57.6,57.61,57.57,57.58,16800.0,38.1439,38.1505,38.124,38.1307,16800.0
2005-11-18 13:25:00,57.57,57.57,57.51,57.56,7000.0,38.124,38.124,38.0843,38.1174,7000.0
2005-11-18 13:30:00,57.57,57.57,57.53,57.54,5700.0,38.124,38.124,38.0976,38.1042,5700.0
2005-11-18 13:35:00,57.53,57.6,57.52,57.59,8500.0,38.0976,38.1439,38.0909,38.1373,8500.0
2005-11-18 13:40:00,57.57,57.57,57.55,57.56,2800.0,38.124,38.124,38.1108,38.1174,2800.0
2005-11-18 13:45:00,57.56,57.56,57.49,57.5,16700.0,38.1174,38.1174,38.0711,38.0777,16700.0
2005-11-18 13:50:00,57.48,57.49,57.48,57.49,10700.0,38.0644,38.0711,38.0644,38.0711,10700.0
2005-11-18 13:55:00,57.49,57.53,57.49,57.51,10800.0,38.0711,38.0976,38.0711,38.0843,10800.0
2005-11-18 14:00:00,57.51,57.51,57.47,57.49,8100.0,38.0843,38.0843,38.0578,38.0711,8100.0
2005-11-18 14:05:00,57.49,57.55,57.46,57.53,50900.0,38.0711,38.1108,38.0512,38.0976,50900.0
2005-11-18 14:10:00,57.53,57.54,57.49,57.5,6000.0,38.0976,38.1042,38.0711,38.0777,6000.0
2005-11-18 14:15:00,57.5,57.5,57.45,57.46,19400.0,38.0777,38.0777,38.0446,38.0512,19400.0
2005-11-18 14:20:00,57.46,57.48,57.41,57.43,16700.0,38.0512,38.0644,38.0181,38.0313,16700.0
2005-11-18 14:25:00,57.41,57.41,57.32,57.34,17400.0,38.0181,38.0181,37.9585,37.9717,17400.0
2005-11-18 14:30:00,57.29,57.37,57.29,57.36,21300.0,37.9386,37.9916,37.9386,37.985,21300.0
2005-11-18 14:35:00,57.36,57.36,57.31,57.31,12400.0,37.985,37.985,37.9519,37.9519,12400.0
2005-11-18 14:40:00,57.32,57.35,57.32,57.33,9700.0,37.9585,37.9784,37.9585,37.9651,9700.0
2005-11-18 14:45:00,57.33,57.34,57.28,57.29,17700.0,37.9651,37.9717,37.932,37.9386,17700.0
2005-11-18 14:50:00,57.29,57.29,57.24,57.29,14500.0,37.9386,37.9386,37.9055,37.9386,14500.0
2005-11-18 14:55:00,57.29,57.35,57.28,57.35,11800.0,37.9386,37.9784,37.932,37.9784,11800.0
2005-11-18 15:00:00,57.36,57.38,57.31,57.33,6800.0,37.985,37.9982,37.9519,37.9651,6800.0
2005-11-18 15:05:00,57.32,57.4,57.28,57.4,11800.0,37.9585,38.0115,37.932,38.0115,11800.0
2005-11-18 15:10:00,57.4,57.48,57.37,57.44,14700.0,38.0115,38.0644,37.9916,38.038,14700.0
2005-11-18 15:15:00,57.46,57.46,57.36,57.42,18000.0,38.0512,38.0512,37.985,38.0247,18000.0
2005-11-18 15:20:00,57.42,57.44,57.37,57.37,5600.0,38.0247,38.038,37.9916,37.9916,5600.0
2005-11-18 15:25:00,57.37,57.45,57.33,57.45,13200.0,37.9916,38.0446,37.9651,38.0446,13200.0
2005-11-18 15:30:00,57.44,57.48,57.43,57.44,21800.0,38.038,38.0644,38.0313,38.038,21800.0
2005-11-18 15:35:00,57.44,57.49,57.44,57.46,17300.0,38.038,38.0711,38.038,38.0512,17300.0
2005-11-18 15:40:00,57.45,57.56,57.24,57.56,19900.0,38.0446,38.1174,37.9055,38.1174,19900.0
2005-11-18 15:45:00,57.55,57.55,57.51,57.54,11900.0,38.1108,38.1108,38.0843,38.1042,11900.0
2005-11-18 15:50:00,57.54,57.55,57.49,57.49,30200.0,38.1042,38.1108,38.0711,38.0711,30200.0
2005-11-18 15:55:00,57.49,57.5,57.48,57.49,48000.0,38.0711,38.0777,38.0644,38.0711,48000.0
2005-11-21 09:30:00,57.4,57.43,57.3,57.35,7900.0,38.0115,38.0313,37.9452,37.9784,7900.0
2005-11-21 09:35:00,57.35,57.59,57.35,57.52,9100.0,37.9784,38.1373,37.9784,38.0909,9100.0
2005-11-21 09:40:00,57.52,57.6,57.52,57.59,6700.0,38.0909,38.1439,38.0909,38.1373,6700.0
2005-11-21 09:45:00,57.59,57.59,57.43,57.44,7800.0,38.1373,38.1373,38.0313,38.038,7800.0
2005-11-21 09:50:00,57.44,57.46,57.44,57.46,900.0,38.038,38.0512,38.038,38.0512,900.0
2005-11-21 09:55:00,57.46,57.55,57.46,57.48,10200.0,38.0512,38.1108,38.0512,38.0644,10200.0
2005-11-21 10:00:00,57.48,57.51,57.47,57.49,6800.0,38.0644,38.0843,38.0578,38.0711,6800.0
2005-11-21 10:05:00,57.49,57.55,57.48,57.54,3400.0,38.0711,38.1108,38.0644,38.1042,3400.0
2005-11-21 10:10:00,57.55,57.63,57.5,57.62,6900.0,38.1108,38.1638,38.0777,38.1572,6900.0
2005-11-21 10:15:00,57.59,57.59,57.54,57.54,2900.0,38.1373,38.1373,38.1042,38.1042,2900.0
2005-11-21 10:20:00,57.53,57.53,57.5,57.53,3700.0,38.0976,38.0976,38.0777,38.0976,3700.0
2005-11-21 10:25:00,57.53,57.58,57.52,57.55,5000.0,38.0976,38.1307,38.0909,38.1108,5000.0
2005-11-21 10:30:00,57.55,57.58,57.55,57.58,3500.0,38.1108,38.1307,38.1108,38.1307,3500.0
2005-11-21 10:35:00,57.6,57.67,57.6,57.64,7900.0,38.1439,38.1903,38.1439,38.1704,7900.0
2005-11-21 10:40:00,57.64,57.66,57.63,57.64,3800.0,38.1704,38.1836,38.1638,38.1704,3800.0
2005-11-21 10:45:00,57.64,57.64,57.63,57.63,2800.0,38.1704,38.1704,38.1638,38.1638,2800.0
2005-11-21 10:50:00,57.64,57.66,57.64,57.65,8900.0,38.1704,38.1836,38.1704,38.177,8900.0
2005-11-21 10:55:00,57.64,57.65,57.64,57.64,1700.0,38.1704,38.177,38.1704,38.1704,1700.0
2005-11-21 11:00:00,57.64,57.64,57.61,57.61,5500.0,38.1704,38.1704,38.1505,38.1505,5500.0
2005-11-21 11:05:00,57.62,57.65,57.61,57.64,4300.0,38.1572,38.177,38.1505,38.1704,4300.0
2005-11-21 11:10:00,57.64,57.64,57.63,57.63,9500.0,38.1704,38.1704,38.1638,38.1638,9500.0
2005-11-21 11:15:00,57.62,57.63,57.55,57.61,10900.0,38.1572,38.1638,38.1108,38.1505,10900.0
2005-11-21 11:20:00,57.61,57.63,57.6,57.63,8000.0,38.1505,38.1638,38.1439,38.1638,8000.0
2005-11-21 11:25:00,57.62,57.63,57.61,57.63,5000.0,38.1572,38.1638,38.1505,38.1638,5000.0
2005-11-21 11:30:00,57.63,57.63,57.55,57.58,12700.0,38.1638,38.1638,38.1108,38.1307,12700.0
2005-11-21 11:35:00,57.58,57.59,57.55,57.55,15700.0,38.1307,38.1373,38.1108,38.1108,15700.0
2005-11-21 11:40:00,57.55,57.55,57.53,57.53,6900.0,38.1108,38.1108,38.0976,38.0976,6900.0
2005-11-21 11:45:00,57.53,57.62,57.52,57.61,4300.0,38.0976,38.1572,38.0909,38.1505,4300.0
2005-11-21 11:50:00,57.63,57.7,57.63,57.7,4000.0,38.1638,38.2101,38.1638,38.2101,4000.0
2005-11-21 11:55:00,57.69,57.7,57.66,57.68,4100.0,38.2035,38.2101,38.1836,38.1969,4100.0
2005-11-21 12:00:00,57.68,57.69,57.66,57.67,3700.0,38.1969,38.2035,38.1836,38.1903,3700.0
2005-11-21 12:05:00,57.67,57.67,57.62,57.62,7800.0,38.1903,38.1903,38.1572,38.1572,7800.0
2005-11-21 12:10:00,57.61,57.63,57.6,57.61,10400.0,38.1505,38.1638,38.1439,38.1505,10400.0
2005-11-21 12:15:00,57.63,57.63,57.53,57.59,9200.0,38.1638,38.1638,38.0976,38.1373,9200.0
2005-11-21 12:20:00,57.58,57.6,57.55,57.6,39400.0,38.1307,38.1439,38.1108,38.1439,39400.0
2005-11-21 12:25:00,57.6,57.6,57.5,57.52,6000.0,38.1439,38.1439,38.0777,38.0909,6000.0
2005-11-21 12:30:00,57.52,57.57,57.51,57.53,24100.0,38.0909,38.124,38.0843,38.0976,24100.0
2005-11-21 12:35:00,57.53,57.54,57.48,57.48,8800.0,38.0976,38.1042,38.0644,38.0644,8800.0
2005-11-21 12:40:00,57.5,57.53,57.47,57.47,35700.0,38.0777,38.0976,38.0578,38.0578,35700.0
2005-11-21 12:45:00,57.47,57.48,57.45,57.46,24800.0,38.0578,38.0644,38.0446,38.0512,24800.0
2005-11-21 12:50:00,57.41,57.46,57.41,57.46,4800.0,38.0181,38.0512,38.0181,38.0512,4800.0
2005-11-21 12:55:00,57.47,57.49,57.45,57.45,3000.0,38.0578,38.0711,38.0446,38.0446,3000.0
2005-11-21 13:00:00,57.47,57.5,57.47,57.49,26700.0,38.0578,38.0777,38.0578,38.0711,26700.0
2005-11-21 13:05:00,57.5,57.51,57.49,57.5,5200.0,38.0777,38.0843,38.0711,38.0777,5200.0
2005-11-21 13:10:00,57.5,57.5,57.46,57.5,4100.0,38.0777,38.0777,38.0512,38.0777,4100.0
2005-11-21 13:15:00,57.5,57.5,57.49,57.5,8200.0,38.0777,38.0777,38.0711,38.0777,8200.0
2005-11-21 13:20:00,57.49,57.5,57.48,57.49,3700.0,38.0711,38.0777,38.0644,38.0711,3700.0
2005-11-21 13:25:00,57.49,57.5,57.48,57.5,2400.0,38.0711,38.0777,38.0644,38.0777,2400.0
2005-11-21 13:30:00,57.5,57.5,57.46,57.46,5100.0,38.0777,38.0777,38.0512,38.0512,5100.0
2005-11-21 13:35:00,57.49,57.5,57.49,57.5,13500.0,38.0711,38.0777,38.0711,38.0777,13500.0
2005-11-21 13:40:00,57.5,57.5,57.45,57.45,11100.0,38.0777,38.0777,38.0446,38.0446,11100.0
2005-11-21 13:45:00,57.47,57.49,57.46,57.49,4100.0,38.0578,38.0711,38.0512,38.0711,4100.0
2005-11-21 13:50:00,57.49,57.5,57.47,57.48,4100.0,38.0711,38.0777,38.0578,38.0644,4100.0
2005-11-21 13:55:00,57.49,57.5,57.45,57.45,6600.0,38.0711,38.0777,38.0446,38.0446,6600.0
2005-11-21 14:00:00,57.48,57.5,57.48,57.5,2300.0,38.0644,38.0777,38.0644,38.0777,2300.0
2005-11-21 14:05:00,57.5,57.5,57.47,57.48,1500.0,38.0777,38.0777,38.0578,38.0644,1500.0
2005-11-21 14:10:00,57.47,57.49,57.47,57.48,700.0,38.0578,38.0711,38.0578,38.0644,700.0
2005-11-21 14:15:00,57.48,57.48,57.43,57.46,2900.0,38.0644,38.0644,38.0313,38.0512,2900.0
2005-11-21 14:20:00,57.46,57.46,57.43,57.43,8400.0,38.0512,38.0512,38.0313,38.0313,8400.0
2005-11-21 14:25:00,57.43,57.44,57.43,57.44,4400.0,38.0313,38.038,38.0313,38.038,4400.0
2005-11-21 14:30:00,57.44,57.44,57.41,57.42,3400.0,38.038,38.038,38.0181,38.0247,3400.0
2005-11-21 14:35:00,57.42,57.44,57.42,57.42,5700.0,38.0247,38.038,38.0247,38.0247,5700.0
2005-11-21 14:40:00,57.4,57.4,57.33,57.34,15800.0,38.0115,38.0115,37.9651,37.9717,15800.0
2005-11-21 14:45:00,57.34,57.35,57.26,57.29,50100.0,37.9717,37.9784,37.9188,37.9386,50100.0
2005-11-21 14:50:00,57.29,57.3,57.23,57.24,8300.0,37.9386,37.9452,37.8989,37.9055,8300.0
2005-11-21 14:55:00,57.23,57.31,57.23,57.31,6500.0,37.8989,37.9519,37.8989,37.9519,6500.0
2005-11-21 15:00:00,57.31,57.36,57.3,57.36,9900.0,37.9519,37.985,37.9452,37.985,9900.0
2005-11-21 15:05:00,57.36,57.37,57.34,57.37,9500.0,37.985,37.9916,37.9717,37.9916,9500.0
2005-11-21 15:10:00,57.38,57.39,57.38,57.39,8400.0,37.9982,38.0048,37.9982,38.0048,8400.0
2005-11-21 15:15:00,57.38,57.38,57.27,57.35,5100.0,37.9982,37.9982,37.9254,37.9784,5100.0
2005-11-21 15:20:00,57.35,57.35,57.33,57.34,18800.0,37.9784,37.9784,37.9651,37.9717,18800.0
2005-11-21 15:25:00,57.34,57.35,57.31,57.34,14200.0,37.9717,37.9784,37.9519,37.9717,14200.0
2005-11-21 15:30:00,57.34,57.37,57.33,57.37,17500.0,37.9717,37.9916,37.9651,37.9916,17500.0
2005-11-21 15:35:00,57.36,57.4,57.36,57.4,24800.0,37.985,38.0115,37.985,38.0115,24800.0
2005-11-21 15:40:00,57.4,57.43,57.38,57.4,15400.0,38.0115,38.0313,37.9982,38.0115,15400.0
2005-11-21 15:45:00,57.39,57.4,57.35,57.36,16700.0,38.0048,38.0115,37.9784,37.985,16700.0
2005-11-21 15:50:00,57.36,57.36,57.34,57.34,13300.0,37.985,37.985,37.9717,37.9717,13300.0
2005-11-21 15:55:00,57.35,57.35,57.32,57.32,16700.0,37.9784,37.9784,37.9585,37.9585,16700.0
2005-11-22 09:30:00,57.35,57.42,57.32,57.35,16500.0,37.9784,38.0247,37.9585,37.9784,16500.0
2005-11-22 09:35:00,57.39,57.4,57.27,57.28,4100.0,38.0048,38.0115,37.9254,37.932,4100.0
2005-11-22 09:40:00,57.29,57.35,57.22,57.29,13200.0,37.9386,37.9784,37.8923,37.9386,13200.0
2005-11-22 09:45:00,57.35,57.35,57.2,57.2,9300.0,37.9784,37.9784,37.879,37.879,9300.0
2005-11-22 09:50:00,57.23,57.23,57.2,57.2,2100.0,37.8989,37.8989,37.879,37.879,2100.0
2005-11-22 09:55:00,57.2,57.2,57.18,57.19,3000.0,37.879,37.879,37.8658,37.8724,3000.0
2005-11-22 10:00:00,57.19,57.2,57.18,57.2,4000.0,37.8724,37.879,37.8658,37.879,4000.0
2005-11-22 10:05:00,57.19,57.2,57.11,57.11,21000.0,37.8724,37.879,37.8194,37.8194,21000.0
2005-11-22 10:10:00,57.08,57.11,57.03,57.03,10100.0,37.7996,37.8194,37.7664,37.7664,10100.0
2005-11-22 10:15:00,57.02,57.04,57.02,57.03,12000.0,37.7598,37.7731,37.7598,37.7664,12000.0
2005-11-22 10:20:00,57.03,57.03,56.78,56.78,16400.0,37.7664,37.7664,37.6009,37.6009,16400.0
2005-11-22 10:25:00,56.78,56.86,56.78,56.86,4900.0,37.6009,37.6539,37.6009,37.6539,4900.0
2005-11-22 10:30:00,56.86,56.98,56.85,56.98,5500.0,37.6539,37.7333,37.6472,37.7333,5500.0
2005-11-22 10:35:00,56.98,57.0,56.96,56.96,7200.0,37.7333,37.7466,37.7201,37.7201,7200.0
2005-11-22 10:40:00,56.96,56.97,56.92,56.92,5200.0,37.7201,37.7267,37.6936,37.6936,5200.0
2005-11-22 10:45:00,56.92,56.95,56.89,56.89,4500.0,37.6936,37.7135,37.6737,37.6737,4500.0
2005-11-22 10:50:00,56.89,56.89,56.86,56.89,3400.0,37.6737,37.6737,37.6539,37.6737,3400.0
2005-11-22 10:55:00,56.87,56.94,56.87,56.94,4400.0,37.6605,37.7068,37.6605,37.7068,4400.0
2005-11-22 11:00:00,56.94,56.95,56.76,56.78,20700.0,37.7068,37.7135,37.5876,37.6009,20700.0
2005-11-22 11:05:00,56.79,56.86,56.78,56.86,8500.0,37.6075,37.6539,37.6009,37.6539,8500.0
2005-11-22 11:10:00,56.86,56.91,56.79,56.79,9100.0,37.6539,37.687,37.6075,37.6075,9100.0
2005-11-22 11:15:00,56.8,56.8,56.73,56.73,7200.0,37.6141,37.6141,37.5678,37.5678,7200.0
2005-11-22 11:20:00,56.65,56.8,56.63,56.79,34300.0,37.5148,37.6141,37.5016,37.6075,34300.0
2005-11-22 11:25:00,56.79,56.79,56.75,56.76,6300.0,37.6075,37.6075,37.581,37.5876,6300.0
2005-11-22 11:30:00,56.76,56.81,56.76,56.81,5900.0,37.5876,37.6208,37.5876,37.6208,5900.0
2005-11-22 11:35:00,56.83,56.89,56.83,56.88,5000.0,37.634,37.6737,37.634,37.6671,5000.0
2005-11-22 11:40:00,56.88,56.91,56.88,56.9,5500.0,37.6671,37.687,37.6671,37.6804,5500.0
2005-11-22 11:45:00,56.9,56.9,56.81,56.86,9200.0,37.6804,37.6804,37.6208,37.6539,9200.0
2005-11-22 11:50:00,56.86,56.88,56.84,56.88,3700.0,37.6539,37.6671,37.6406,37.6671,3700.0
2005-11-22 11:55:00,56.88,56.88,56.87,56.88,3300.0,37.6671,37.6671,37.6605,37.6671,3300.0
2005-11-22 12:00:00,56.88,56.88,56.87,56.88,4600.0,37.6671,37.6671,37.6605,37.6671,4600.0
2005-11-22 12:05:00,56.8,56.83,56.8,56.81,16600.0,37.6141,37.634,37.6141,37.6208,16600.0
2005-11-22 12:10:00,56.82,56.89,56.82,56.89,5500.0,37.6274,37.6737,37.6274,37.6737,5500.0
2005-11-22 12:15:00,56.88,56.93,56.88,56.93,7400.0,37.6671,37.7002,37.6671,37.7002,7400.0
2005-11-22 12:20:00,56.94,56.94,56.88,56.9,5500.0,37.7068,37.7068,37.6671,37.6804,5500.0
2005-11-22 12:25:00,56.91,56.91,56.88,56.89,2700.0,37.687,37.687,37.6671,37.6737,2700.0
2005-11-22 12:30:00,56.9,56.9,56.89,56.9,2100.0,37.6804,37.6804,37.6737,37.6804,2100.0
2005-11-22 12:35:00,56.9,56.9,56.9,56.9,4400.0,37.6804,37.6804,37.6804,37.6804,4400.0
2005-11-22 12:40:00,56.9,56.9,56.89,56.89,5100.0,37.6804,37.6804,37.6737,37.6737,5100.0
2005-11-22 12:45:00,56.88,56.89,56.88,56.88,2900.0,37.6671,37.6737,37.6671,37.6671,2900.0
2005-11-22 12:50:00,56.88,56.88,56.86,56.86,4900.0,37.6671,37.6671,37.6539,37.6539,4900.0
2005-11-22 12:55:00,56.86,56.87,56.85,56.85,900.0,37.6539,37.6605,37.6472,37.6472,900.0
2005-11-22 13:00:00,56.85,56.89,56.85,56.88,5700.0,37.6472,37.6737,37.6472,37.6671,5700.0
2005-11-22 13:05:00,56.87,56.89,56.87,56.88,8800.0,37.6605,37.6737,37.6605,37.6671,8800.0
2005-11-22 13:10:00,56.87,56.88,56.87,56.88,4300.0,37.6605,37.6671,37.6605,37.6671,4300.0
2005-11-22 13:15:00,56.87,56.87,56.85,56.85,3300.0,37.6605,37.6605,37.6472,37.6472,3300.0
2005-11-22 13:20:00,56.86,56.86,56.85,56.85,6300.0,37.6539,37.6539,37.6472,37.6472,6300.0
2005-11-22 13:25:00,56.84,56.85,56.84,56.84,1500.0,37.6406,37.6472,37.6406,37.6406,1500.0
2005-11-22 13:30:00,56.85,56.85,56.83,56.83,8800.0,37.6472,37.6472,37.634,37.634,8800.0
2005-11-22 13:35:00,56.84,56.84,56.83,56.83,1300.0,37.6406,37.6406,37.634,37.634,1300.0
2005-11-22 13:40:00,56.84,56.84,56.83,56.84,5900.0,37.6406,37.6406,37.634,37.6406,5900.0
2005-11-22 13:45:00,56.84,56.84,56.76,56.78,8900.0,37.6406,37.6406,37.5876,37.6009,8900.0
2005-11-22 13:50:00,56.78,56.78,56.77,56.78,3300.0,37.6009,37.6009,37.5943,37.6009,3300.0
2005-11-22 13:55:00,56.78,56.78,56.77,56.77,6100.0,37.6009,37.6009,37.5943,37.5943,6100.0
2005-11-22 14:00:00,56.77,56.78,56.76,56.77,28400.0,37.5943,37.6009,37.5876,37.5943,28400.0
2005-11-22 14:05:00,56.77,56.78,56.75,56.77,23300.0,37.5943,37.6009,37.581,37.5943,23300.0
2005-11-22 14:10:00,56.77,56.8,56.76,56.76,14500.0,37.5943,37.6141,37.5876,37.5876,14500.0
2005-11-22 14:15:00,56.76,56.77,56.74,56.76,16800.0,37.5876,37.5943,37.5744,37.5876,16800.0
2005-11-22 14:20:00,56.76,56.76,56.75,56.75,17200.0,37.5876,37.5876,37.581,37.581,17200.0
2005-11-22 14:25:00,56.76,56.78,56.75,56.77,14000.0,37.5876,37.6009,37.581,37.5943,14000.0
2005-11-22 14:30:00,56.79,56.8,56.78,56.79,8300.0,37.6075,37.6141,37.6009,37.6075,8300.0
2005-11-22 14:35:00,56.8,56.8,56.72,56.74,14700.0,37.6141,37.6141,37.5612,37.5744,14700.0
2005-11-22 14:40:00,56.74,56.75,56.65,56.75,16300.0,37.5744,37.581,37.5148,37.581,16300.0
2005-11-22 14:45:00,56.75,56.88,56.75,56.88,7500.0,37.581,37.6671,37.581,37.6671,7500.0
2005-11-22 14:50:00,56.91,56.93,56.84,56.87,9200.0,37.687,37.7002,37.6406,37.6605,9200.0
2005-11-22 14:55:00,56.87,56.9,56.86,56.9,14000.0,37.6605,37.6804,37.6539,37.6804,14000.0
2005-11-22 15:00:00,56.9,56.9,56.84,56.88,10700.0,37.6804,37.6804,37.6406,37.6671,10700.0
2005-11-22 15:05:00,56.89,56.92,56.88,56.9,12100.0,37.6737,37.6936,37.6671,37.6804,12100.0
2005-11-22 15:10:00,56.91,56.91,56.89,56.89,19100.0,37.687,37.687,37.6737,37.6737,19100.0
2005-11-22 15:15:00,56.89,56.89,56.86,56.86,17200.0,37.6737,37.6737,37.6539,37.6539,17200.0
2005-11-22 15:20:00,56.87,56.87,56.83,56.84,11000.0,37.6605,37.6605,37.634,37.6406,11000.0
2005-11-22 15:25:00,56.84,56.85,56.83,56.84,22400.0,37.6406,37.6472,37.634,37.6406,22400.0
2005-11-22 15:30:00,56.85,56.85,56.83,56.85,16600.0,37.6472,37.6472,37.634,37.6472,16600.0
2005-11-22 15:35:00,56.85,56.85,56.84,56.84,11300.0,37.6472,37.6472,37.6406,37.6406,11300.0
2005-11-22 15:40:00,56.84,56.85,56.84,56.85,11100.0,37.6406,37.6472,37.6406,37.6472,11100.0
2005-11-22 15:45:00,56.85,56.87,56.84,56.87,18400.0,37.6472,37.6605,37.6406,37.6605,18400.0
2005-11-22 15:50:00,56.87,56.87,56.84,56.85,23100.0,37.6605,37.6605,37.6406,37.6472,23100.0
2005-11-22 15:55:00,56.84,56.85,56.84,56.85,15600.0,37.6406,37.6472,37.6406,37.6472,15600.0
2005-11-23 09:30:00,56.85,56.85,56.63,56.64,11100.0,37.6472,37.6472,37.5016,37.5082,11100.0
2005-11-23 09:35:00,56.64,56.83,56.62,56.83,5300.0,37.5082,37.634,37.4949,37.634,5300.0
2005-11-23 09:40:00,56.81,56.84,56.8,56.81,8100.0,37.6208,37.6406,37.6141,37.6208,8100.0
2005-11-23 09:45:00,56.81,56.82,56.7,56.71,29300.0,37.6208,37.6274,37.5479,37.5545,29300.0
2005-11-23 09:50:00,56.71,56.73,56.71,56.71,8400.0,37.5545,37.5678,37.5545,37.5545,8400.0
2005-11-23 09:55:00,56.71,56.74,56.67,56.74,8600.0,37.5545,37.5744,37.528,37.5744,8600.0
2005-11-23 10:00:00,56.74,56.79,56.74,56.79,3900.0,37.5744,37.6075,37.5744,37.6075,3900.0
2005-11-23 10:05:00,56.79,56.84,56.79,56.83,6800.0,37.6075,37.6406,37.6075,37.634,6800.0
2005-11-23 10:10:00,56.83,56.84,56.82,56.84,10600.0,37.634,37.6406,37.6274,37.6406,10600.0
2005-11-23 10:15:00,56.84,56.86,56.84,56.86,15700.0,37.6406,37.6539,37.6406,37.6539,15700.0
2005-11-23 10:20:00,56.87,56.95,56.87,56.95,8800.0,37.6605,37.7135,37.6605,37.7135,8800.0
2005-11-23 10:25:00,56.96,56.96,56.93,56.94,8300.0,37.7201,37.7201,37.7002,37.7068,8300.0
2005-11-23 10:30:00,56.93,56.95,56.89,56.89,10600.0,37.7002,37.7135,37.6737,37.6737,10600.0
2005-11-23 10:35:00,56.89,56.9,56.8,56.8,10400.0,37.6737,37.6804,37.6141,37.6141,10400.0
2005-11-23 10:40:00,56.8,56.8,56.71,56.72,1700.0,37.6141,37.6141,37.5545,37.5612,1700.0
2005-11-23 10:45:00,56.73,56.73,56.7,56.71,4000.0,37.5678,37.5678,37.5479,37.5545,4000.0
2005-11-23 10:50:00,56.71,56.83,56.71,56.82,7700.0,37.5545,37.634,37.5545,37.6274,7700.0
2005-11-23 10:55:00,56.82,56.82,56.8,56.81,1400.0,37.6274,37.6274,37.6141,37.6208,1400.0
2005-11-23 11:00:00,56.81,56.82,56.81,56.82,2100.0,37.6208,37.6274,37.6208,37.6274,2100.0
2005-11-23 11:05:00,56.8,56.8,56.8,56.8,100.0,37.6141,37.6141,37.6141,37.6141,100.0
2005-11-23 11:10:00,56.8,56.82,56.8,56.82,7500.0,37.6141,37.6274,37.6141,37.6274,7500.0
2005-11-23 11:15:00,56.84,56.89,56.84,56.89,2300.0,37.6406,37.6737,37.6406,37.6737,2300.0
2005-11-23 11:20:00,56.88,56.94,56.88,56.94,13100.0,37.6671,37.7068,37.6671,37.7068,13100.0
2005-11-23 11:25:00,56.94,57.01,56.94,57.0,26500.0,37.7068,37.7532,37.7068,37.7466,26500.0
2005-11-23 11:30:00,57.0,57.0,56.95,56.95,7000.0,37.7466,37.7466,37.7135,37.7135,7000.0
2005-11-23 11:35:00,56.93,56.93,56.84,56.85,18200.0,37.7002,37.7002,37.6406,37.6472,18200.0
2005-11-23 11:40:00,56.85,56.93,56.85,56.93,14700.0,37.6472,37.7002,37.6472,37.7002,14700.0
2005-11-23 11:45:00,56.92,56.99,56.92,56.99,4900.0,37.6936,37.74,37.6936,37.74,4900.0
2005-11-23 11:50:00,56.99,57.0,56.96,56.97,17600.0,37.74,37.7466,37.7201,37.7267,17600.0
2005-11-23 11:55:00,56.92,56.92,56.9,56.92,2900.0,37.6936,37.6936,37.6804,37.6936,2900.0
2005-11-23 12:00:00,56.92,56.92,56.89,56.9,7900.0,37.6936,37.6936,37.6737,37.6804,7900.0
2005-11-23 12:05:00,56.91,57.0,56.9,57.0,8000.0,37.687,37.7466,37.6804,37.7466,8000.0
2005-11-23 12:10:00,57.0,57.01,56.99,57.01,2300.0,37.7466,37.7532,37.74,37.7532,2300.0
2005-11-23 12:15:00,57.02,57.02,57.0,57.0,1400.0,37.7598,37.7598,37.7466,37.7466,1400.0
2005-11-23 12:20:00,57.01,57.02,57.0,57.02,1100.0,37.7532,37.7598,37.7466,37.7598,1100.0
2005-11-23 12:25:00,57.02,57.02,57.01,57.01,1400.0,37.7598,37.7598,37.7532,37.7532,1400.0
2005-11-23 12:30:00,57.01,57.06,57.01,57.05,8700.0,37.7532,37.7863,37.7532,37.7797,8700.0
2005-11-23 12:35:00,57.05,57.05,57.03,57.03,4200.0,37.7797,37.7797,37.7664,37.7664,4200.0
2005-11-23 12:40:00,57.02,57.03,57.0,57.01,5400.0,37.7598,37.7664,37.7466,37.7532,5400.0
2005-11-23 12:45:00,57.01,57.08,57.01,57.08,6700.0,37.7532,37.7996,37.7532,37.7996,6700.0
2005-11-23 12:50:00,57.1,57.13,57.07,57.08,4500.0,37.8128,37.8327,37.7929,37.7996,4500.0
2005-11-23 12:55:00,57.06,57.07,57.06,57.07,500.0,37.7863,37.7929,37.7863,37.7929,500.0
2005-11-23 13:00:00,57.07,57.07,57.03,57.03,3500.0,37.7929,37.7929,37.7664,37.7664,3500.0
2005-11-23 13:05:00,57.04,57.04,56.98,56.99,1900.0,37.7731,37.7731,37.7333,37.74,1900.0
2005-11-23 13:10:00,57.02,57.02,56.99,57.02,1700.0,37.7598,37.7598,37.74,37.7598,1700.0
2005-11-23 13:15:00,57.02,57.03,57.02,57.02,1300.0,37.7598,37.7664,37.7598,37.7598,1300.0
2005-11-23 13:20:00,57.02,57.02,56.97,56.98,1700.0,37.7598,37.7598,37.7267,37.7333,1700.0
2005-11-23 13:25:00,56.98,56.98,56.95,56.95,2300.0,37.7333,37.7333,37.7135,37.7135,2300.0
2005-11-23 13:30:00,56.95,56.97,56.95,56.97,2600.0,37.7135,37.7267,37.7135,37.7267,2600.0
2005-11-23 13:35:00,56.97,56.97,56.89,56.89,399200.0,37.7267,37.7267,37.6737,37.6737,399200.0
2005-11-23 13:40:00,56.9,56.9,56.87,56.87,2800.0,37.6804,37.6804,37.6605,37.6605,2800.0
2005-11-23 13:45:00,56.86,56.88,56.81,56.82,11700.0,37.6539,37.6671,37.6208,37.6274,11700.0
2005-11-23 13:50:00,56.81,56.81,56.8,56.8,10000.0,37.6208,37.6208,37.6141,37.6141,10000.0
2005-11-23 13:55:00,56.79,56.81,56.75,56.76,23000.0,37.6075,37.6208,37.581,37.5876,23000.0
2005-11-23 14:00:00,56.76,56.85,56.75,56.85,21100.0,37.5876,37.6472,37.581,37.6472,21100.0
2005-11-23 14:05:00,56.86,56.86,56.78,56.79,16100.0,37.6539,37.6539,37.6009,37.6075,16100.0
2005-11-23 14:10:00,56.79,56.87,56.79,56.87,12600.0,37.6075,37.6605,37.6075,37.6605,12600.0
2005-11-23 14:15:00,56.88,56.9,56.88,56.9,31600.0,37.6671,37.6804,37.6671,37.6804,31600.0
2005-11-23 14:20:00,56.91,56.95,56.91,56.95,6900.0,37.687,37.7135,37.687,37.7135,6900.0
2005-11-23 14:25:00,56.95,56.95,56.92,56.92,14800.0,37.7135,37.7135,37.6936,37.6936,14800.0
2005-11-23 14:30:00,56.92,56.93,56.88,56.89,2900.0,37.6936,37.7002,37.6671,37.6737,2900.0
2005-11-23 14:35:00,56.89,56.89,56.86,56.89,5300.0,37.6737,37.6737,37.6539,37.6737,5300.0
2005-11-23 14:40:00,56.9,56.94,56.9,56.91,9200.0,37.6804,37.7068,37.6804,37.687,9200.0
2005-11-23 14:45:00,56.91,56.92,56.9,56.9,72400.0,37.687,37.6936,37.6804,37.6804,72400.0
2005-11-23 14:50:00,56.9,56.9,56.89,56.89,6500.0,37.6804,37.6804,37.6737,37.6737,6500.0
2005-11-23 14:55:00,56.89,56.9,56.89,56.89,7000.0,37.6737,37.6804,37.6737,37.6737,7000.0
2005-11-23 15:00:00,56.89,56.9,56.75,56.86,36900.0,37.6737,37.6804,37.581,37.6539,36900.0
2005-11-23 15:05:00,56.86,56.9,56.86,56.89,11100.0,37.6539,37.6804,37.6539,37.6737,11100.0
2005-11-23 15:10:00,56.89,56.89,56.83,56.88,11500.0,37.6737,37.6737,37.634,37.6671,11500.0
2005-11-23 15:15:00,56.88,56.9,56.86,56.86,6700.0,37.6671,37.6804,37.6539,37.6539,6700.0
2005-11-23 15:20:00,56.87,56.9,56.87,56.9,14600.0,37.6605,37.6804,37.6605,37.6804,14600.0
2005-11-23 15:25:00,56.9,56.91,56.88,56.88,34800.0,37.6804,37.687,37.6671,37.6671,34800.0
2005-11-23 15:30:00,56.89,56.94,56.89,56.94,5500.0,37.6737,37.7068,37.6737,37.7068,5500.0
2005-11-23 15:35:00,56.94,56.95,56.93,56.94,14200.0,37.7068,37.7135,37.7002,37.7068,14200.0
2005-11-23 15:40:00,56.94,56.94,56.92,56.93,9800.0,37.7068,37.7068,37.6936,37.7002,9800.0
2005-11-23 15:45:00,56.92,56.93,56.89,56.89,10700.0,37.6936,37.7002,37.6737,37.6737,10700.0
2005-11-23 15:50:00,56.89,56.9,56.86,56.87,18400.0,37.6737,37.6804,37.6539,37.6605,18400.0
2005-11-23 15:55:00,56.87,56.88,56.87,56.88,22900.0,37.6605,37.6671,37.6605,37.6671,22900.0
2005-11-25 09:30:00,56.95,56.95,56.7,56.84,23500.0,37.7135,37.7135,37.5479,37.6406,23500.0
2005-11-25 09:35:00,56.84,56.85,56.7,56.76,7700.0,37.6406,37.6472,37.5479,37.5876,7700.0
2005-11-25 09:40:00,56.79,56.79,56.67,56.75,5100.0,37.6075,37.6075,37.528,37.581,5100.0
2005-11-25 09:45:00,56.8,56.86,56.79,56.82,4500.0,37.6141,37.6539,37.6075,37.6274,4500.0
2005-11-25 09:50:00,56.83,56.84,56.81,56.81,4900.0,37.634,37.6406,37.6208,37.6208,4900.0
2005-11-25 09:55:00,56.8,56.84,56.78,56.82,3100.0,37.6141,37.6406,37.6009,37.6274,3100.0
2005-11-25 10:00:00,56.82,56.88,56.82,56.87,4800.0,37.6274,37.6671,37.6274,37.6605,4800.0
2005-11-25 10:05:00,56.87,56.89,56.77,56.82,6800.0,37.6605,37.6737,37.5943,37.6274,6800.0
2005-11-25 10:10:00,56.84,56.87,56.79,56.87,7000.0,37.6406,37.6605,37.6075,37.6605,7000.0
2005-11-25 10:15:00,56.86,56.89,56.86,56.88,6900.0,37.6539,37.6737,37.6539,37.6671,6900.0
2005-11-25 10:20:00,56.88,56.93,56.86,56.9,14600.0,37.6671,37.7002,37.6539,37.6804,14600.0
2005-11-25 10:25:00,56.9,56.91,56.85,56.86,7800.0,37.6804,37.687,37.6472,37.6539,7800.0
2005-11-25 10:30:00,56.85,56.88,56.82,56.82,6600.0,37.6472,37.6671,37.6274,37.6274,6600.0
2005-11-25 10:35:00,56.83,56.9,56.83,56.9,11000.0,37.634,37.6804,37.634,37.6804,11000.0
2005-11-25 10:40:00,56.9,56.93,56.9,56.93,10100.0,37.6804,37.7002,37.6804,37.7002,10100.0
2005-11-25 10:45:00,56.92,56.94,56.92,56.94,4500.0,37.6936,37.7068,37.6936,37.7068,4500.0
2005-11-25 10:50:00,56.94,56.95,56.9,56.94,9000.0,37.7068,37.7135,37.6804,37.7068,9000.0
2005-11-25 10:55:00,56.94,56.95,56.93,56.95,20400.0,37.7068,37.7135,37.7002,37.7135,20400.0
2005-11-25 11:00:00,56.95,56.98,56.92,56.94,10700.0,37.7135,37.7333,37.6936,37.7068,10700.0
2005-11-25 11:05:00,56.95,56.95,56.91,56.92,11600.0,37.7135,37.7135,37.687,37.6936,11600.0
2005-11-25 11:10:00,56.92,56.95,56.91,56.95,3500.0,37.6936,37.7135,37.687,37.7135,3500.0
2005-11-25 11:15:00,56.95,56.99,56.95,56.99,4800.0,37.7135,37.74,37.7135,37.74,4800.0
2005-11-25 11:20:00,56.98,56.99,56.92,56.95,7700.0,37.7333,37.74,37.6936,37.7135,7700.0
2005-11-25 11:25:00,56.95,57.02,56.95,57.02,11100.0,37.7135,37.7598,37.7135,37.7598,11100.0
2005-11-25 11:30:00,57.02,57.02,56.99,56.99,5000.0,37.7598,37.7598,37.74,37.74,5000.0
2005-11-25 11:35:00,56.98,56.99,56.96,56.97,3700.0,37.7333,37.74,37.7201,37.7267,3700.0
2005-11-25 11:40:00,56.96,56.97,56.86,56.94,11100.0,37.7201,37.7267,37.6539,37.7068,11100.0
2005-11-25 11:45:00,56.95,56.95,56.93,56.95,11300.0,37.7135,37.7135,37.7002,37.7135,11300.0
2005-11-25 11:50:00,56.95,56.95,56.92,56.93,8700.0,37.7135,37.7135,37.6936,37.7002,8700.0
2005-11-25 11:55:00,56.93,56.95,56.93,56.94,10100.0,37.7002,37.7135,37.7002,37.7068,10100.0
2005-11-25 12:00:00,56.94,56.95,56.94,56.95,11000.0,37.7068,37.7135,37.7068,37.7135,11000.0
2005-11-25 12:05:00,56.95,57.01,56.94,57.01,17600.0,37.7135,37.7532,37.7068,37.7532,17600.0
2005-11-25 12:10:00,57.02,57.03,57.01,57.03,4900.0,37.7598,37.7664,37.7532,37.7664,4900.0
2005-11-25 12:15:00,57.03,57.04,57.02,57.03,9100.0,37.7664,37.7731,37.7598,37.7664,9100.0
2005-11-25 12:20:00,57.03,57.07,57.03,57.05,20400.0,37.7664,37.7929,37.7664,37.7797,20400.0
2005-11-25 12:25:00,57.05,57.05,57.02,57.04,3600.0,37.7797,37.7797,37.7598,37.7731,3600.0
2005-11-25 12:30:00,57.0,57.0,56.97,56.98,3100.0,37.7466,37.7466,37.7267,37.7333,3100.0
2005-11-25 12:35:00,56.98,57.01,56.97,57.01,6100.0,37.7333,37.7532,37.7267,37.7532,6100.0
2005-11-25 12:40:00,57.01,57.01,56.97,56.97,2400.0,37.7532,37.7532,37.7267,37.7267,2400.0
2005-11-25 12:45:00,56.96,56.96,56.87,56.91,13100.0,37.7201,37.7201,37.6605,37.687,13100.0
2005-11-25 12:50:00,56.94,56.94,56.82,56.9,10800.0,37.7068,37.7068,37.6274,37.6804,10800.0
2005-11-25 12:55:00,56.89,56.9,56.89,56.89,15700.0,37.6737,37.6804,37.6737,37.6737,15700.0
2005-11-25 13:00:00,56.89,56.89,56.85,56.85,11300.0,37.6737,37.6737,37.6472,37.6472,11300.0
2005-11-25 13:05:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 13:10:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 13:15:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 13:20:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 13:25:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 13:30:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 13:35:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 13:40:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 13:45:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 13:50:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 13:55:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:00:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:05:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:10:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:15:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:20:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:25:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:30:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:35:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:40:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:45:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:50:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:55:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:00:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:05:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:10:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:15:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:20:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:25:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:30:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:35:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:40:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:45:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:50:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:55:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-28 09:30:00,56.5,56.65,56.5,56.64,179600.0,37.4155,37.5148,37.4155,37.5082,179600.0
2005-11-28 09:35:00,56.64,56.64,56.54,56.54,17500.0,37.5082,37.5082,37.442,37.442,17500.0
2005-11-28 09:40:00,56.54,56.54,56.47,56.51,12100.0,37.442,37.442,37.3956,37.4221,12100.0
2005-11-28 09:45:00,56.48,56.56,56.48,56.56,8400.0,37.4022,37.4552,37.4022,37.4552,8400.0
2005-11-28 09:50:00,56.6,56.61,56.56,56.56,9500.0,37.4817,37.4883,37.4552,37.4552,9500.0
2005-11-28 09:55:00,56.56,56.56,56.46,56.48,9600.0,37.4552,37.4552,37.389,37.4022,9600.0
2005-11-28 10:00:00,56.48,56.49,56.48,56.49,3300.0,37.4022,37.4088,37.4022,37.4088,3300.0
2005-11-28 10:05:00,56.49,56.51,56.48,56.51,3900.0,37.4088,37.4221,37.4022,37.4221,3900.0
2005-11-28 10:10:00,56.5,56.53,56.43,56.43,9600.0,37.4155,37.4353,37.3691,37.3691,9600.0
2005-11-28 10:15:00,56.42,56.42,56.36,56.36,3400.0,37.3625,37.3625,37.3228,37.3228,3400.0
2005-11-28 10:20:00,56.36,56.36,56.28,56.31,10700.0,37.3228,37.3228,37.2698,37.2896,10700.0
2005-11-28 10:25:00,56.3,56.3,56.26,56.27,6900.0,37.283,37.283,37.2565,37.2632,6900.0
2005-11-28 10:30:00,56.27,56.27,56.2,56.22,21400.0,37.2632,37.2632,37.2168,37.23,21400.0
2005-11-28 10:35:00,56.23,56.25,56.22,56.23,16100.0,37.2367,37.2499,37.23,37.2367,16100.0
2005-11-28 10:40:00,56.22,56.33,56.22,56.32,12000.0,37.23,37.3029,37.23,37.2963,12000.0
2005-11-28 10:45:00,56.32,56.35,56.31,56.35,11400.0,37.2963,37.3161,37.2896,37.3161,11400.0
2005-11-28 10:50:00,56.35,56.36,56.34,56.36,7400.0,37.3161,37.3228,37.3095,37.3228,7400.0
2005-11-28 10:55:00,56.36,56.36,56.33,56.34,3800.0,37.3228,37.3228,37.3029,37.3095,3800.0
2005-11-28 11:00:00,56.33,56.38,56.33,56.38,2600.0,37.3029,37.336,37.3029,37.336,2600.0
2005-11-28 11:05:00,56.42,56.49,56.42,56.49,3700.0,37.3625,37.4088,37.3625,37.4088,3700.0
2005-11-28 11:10:00,56.49,56.51,56.39,56.46,30800.0,37.4088,37.4221,37.3426,37.389,30800.0
2005-11-28 11:15:00,56.46,56.47,56.33,56.35,6600.0,37.389,37.3956,37.3029,37.3161,6600.0
2005-11-28 11:20:00,56.35,56.35,56.33,56.35,7700.0,37.3161,37.3161,37.3029,37.3161,7700.0
2005-11-28 11:25:00,56.35,56.36,56.31,56.33,8200.0,37.3161,37.3228,37.2896,37.3029,8200.0
2005-11-28 11:30:00,56.33,56.38,56.33,56.36,4700.0,37.3029,37.336,37.3029,37.3228,4700.0
2005-11-28 11:35:00,56.36,56.37,56.35,56.37,5400.0,37.3228,37.3294,37.3161,37.3294,5400.0
2005-11-28 11:40:00,56.36,56.39,56.36,56.36,10500.0,37.3228,37.3426,37.3228,37.3228,10500.0
2005-11-28 11:45:00,56.35,56.35,56.22,56.23,12800.0,37.3161,37.3161,37.23,37.2367,12800.0
2005-11-28 11:50:00,56.22,56.32,56.22,56.3,9800.0,37.23,37.2963,37.23,37.283,9800.0
2005-11-28 11:55:00,56.3,56.3,56.21,56.21,3500.0,37.283,37.283,37.2234,37.2234,3500.0
2005-11-28 12:00:00,56.16,56.25,56.16,56.25,5300.0,37.1903,37.2499,37.1903,37.2499,5300.0
2005-11-28 12:05:00,56.25,56.31,56.25,56.29,3100.0,37.2499,37.2896,37.2499,37.2764,3100.0
2005-11-28 12:10:00,56.3,56.3,56.29,56.3,2300.0,37.283,37.283,37.2764,37.283,2300.0
2005-11-28 12:15:00,56.28,56.29,56.26,56.27,2800.0,37.2698,37.2764,37.2565,37.2632,2800.0
2005-11-28 12:20:00,56.26,56.35,56.25,56.35,6400.0,37.2565,37.3161,37.2499,37.3161,6400.0
2005-11-28 12:25:00,56.33,56.33,56.25,56.25,2900.0,37.3029,37.3029,37.2499,37.2499,2900.0
2005-11-28 12:30:00,56.25,56.26,56.2,56.2,12700.0,37.2499,37.2565,37.2168,37.2168,12700.0
2005-11-28 12:35:00,56.2,56.28,56.2,56.28,4700.0,37.2168,37.2698,37.2168,37.2698,4700.0
2005-11-28 12:40:00,56.28,56.28,56.26,56.27,700.0,37.2698,37.2698,37.2565,37.2632,700.0
2005-11-28 12:45:00,56.27,56.27,56.25,56.25,1900.0,37.2632,37.2632,37.2499,37.2499,1900.0
2005-11-28 12:50:00,56.25,56.26,56.23,56.25,2400.0,37.2499,37.2565,37.2367,37.2499,2400.0
2005-11-28 12:55:00,56.24,56.26,56.2,56.2,2200.0,37.2433,37.2565,37.2168,37.2168,2200.0
2005-11-28 13:00:00,56.22,56.23,56.2,56.23,7900.0,37.23,37.2367,37.2168,37.2367,7900.0
2005-11-28 13:05:00,56.23,56.23,56.13,56.13,4600.0,37.2367,37.2367,37.1704,37.1704,4600.0
2005-11-28 13:10:00,56.12,56.12,56.09,56.12,4400.0,37.1638,37.1638,37.144,37.1638,4400.0
2005-11-28 13:15:00,56.11,56.11,56.07,56.09,10700.0,37.1572,37.1572,37.1307,37.144,10700.0
2005-11-28 13:20:00,56.08,56.1,56.08,56.1,6000.0,37.1373,37.1506,37.1373,37.1506,6000.0
2005-11-28 13:25:00,56.09,56.11,56.09,56.11,4600.0,37.144,37.1572,37.144,37.1572,4600.0
2005-11-28 13:30:00,56.12,56.15,56.12,56.15,7300.0,37.1638,37.1837,37.1638,37.1837,7300.0
2005-11-28 13:35:00,56.14,56.15,56.03,56.04,9400.0,37.1771,37.1837,37.1042,37.1108,9400.0
2005-11-28 13:40:00,56.04,56.06,56.04,56.06,8800.0,37.1108,37.1241,37.1108,37.1241,8800.0
2005-11-28 13:45:00,56.07,56.07,56.05,56.05,4700.0,37.1307,37.1307,37.1175,37.1175,4700.0
2005-11-28 13:50:00,56.06,56.08,56.05,56.08,7600.0,37.1241,37.1373,37.1175,37.1373,7600.0
2005-11-28 13:55:00,56.08,56.17,56.08,56.16,7800.0,37.1373,37.1969,37.1373,37.1903,7800.0
2005-11-28 14:00:00,56.16,56.17,56.14,56.15,17400.0,37.1903,37.1969,37.1771,37.1837,17400.0
2005-11-28 14:05:00,56.14,56.14,56.08,56.08,7300.0,37.1771,37.1771,37.1373,37.1373,7300.0
2005-11-28 14:10:00,56.08,56.1,56.08,56.09,11000.0,37.1373,37.1506,37.1373,37.144,11000.0
2005-11-28 14:15:00,56.09,56.09,56.04,56.04,4100.0,37.144,37.144,37.1108,37.1108,4100.0
2005-11-28 14:20:00,56.02,56.07,56.01,56.07,7100.0,37.0976,37.1307,37.091,37.1307,7100.0
2005-11-28 14:25:00,56.07,56.1,56.07,56.08,10600.0,37.1307,37.1506,37.1307,37.1373,10600.0
2005-11-28 14:30:00,56.07,56.1,56.05,56.1,13000.0,37.1307,37.1506,37.1175,37.1506,13000.0
2005-11-28 14:35:00,56.1,56.12,56.1,56.12,9700.0,37.1506,37.1638,37.1506,37.1638,9700.0
2005-11-28 14:40:00,56.12,56.15,56.12,56.15,3500.0,37.1638,37.1837,37.1638,37.1837,3500.0
2005-11-28 14:45:00,56.15,56.21,56.15,56.2,12600.0,37.1837,37.2234,37.1837,37.2168,12600.0
2005-11-28 14:50:00,56.19,56.23,56.19,56.2,5700.0,37.2102,37.2367,37.2102,37.2168,5700.0
2005-11-28 14:55:00,56.2,56.24,56.2,56.23,11500.0,37.2168,37.2433,37.2168,37.2367,11500.0
2005-11-28 15:00:00,56.22,56.22,56.16,56.18,18300.0,37.23,37.23,37.1903,37.2036,18300.0
2005-11-28 15:05:00,56.17,56.17,56.1,56.12,7000.0,37.1969,37.1969,37.1506,37.1638,7000.0
2005-11-28 15:10:00,56.12,56.12,56.09,56.09,9500.0,37.1638,37.1638,37.144,37.144,9500.0
2005-11-28 15:15:00,56.09,56.09,56.04,56.05,11800.0,37.144,37.144,37.1108,37.1175,11800.0
2005-11-28 15:20:00,56.05,56.06,56.05,56.06,14100.0,37.1175,37.1241,37.1175,37.1241,14100.0
2005-11-28 15:25:00,56.05,56.08,56.05,56.08,3900.0,37.1175,37.1373,37.1175,37.1373,3900.0
2005-11-28 15:30:00,56.09,56.15,56.09,56.15,8500.0,37.144,37.1837,37.144,37.1837,8500.0
2005-11-28 15:35:00,56.15,56.17,56.11,56.13,19100.0,37.1837,37.1969,37.1572,37.1704,19100.0
2005-11-28 15:40:00,56.13,56.21,56.13,56.21,22700.0,37.1704,37.2234,37.1704,37.2234,22700.0
2005-11-28 15:45:00,56.21,56.23,56.21,56.21,10000.0,37.2234,37.2367,37.2234,37.2234,10000.0
2005-11-28 15:50:00,56.22,56.22,56.2,56.21,22300.0,37.23,37.23,37.2168,37.2234,22300.0
2005-11-28 15:55:00,56.21,56.21,56.17,56.18,17800.0,37.2234,37.2234,37.1969,37.2036,17800.0
2005-11-29 09:30:00,56.2,56.3,56.2,56.3,24900.0,37.2168,37.283,37.2168,37.283,24900.0
2005-11-29 09:35:00,56.3,56.37,56.3,56.37,9300.0,37.283,37.3294,37.283,37.3294,9300.0
2005-11-29 09:40:00,56.37,56.37,56.08,56.09,15500.0,37.3294,37.3294,37.1373,37.144,15500.0
2005-11-29 09:45:00,56.09,56.15,56.08,56.15,11700.0,37.144,37.1837,37.1373,37.1837,11700.0
2005-11-29 09:50:00,56.12,56.17,56.12,56.15,15300.0,37.1638,37.1969,37.1638,37.1837,15300.0
2005-11-29 09:55:00,56.14,56.15,56.09,56.12,9700.0,37.1771,37.1837,37.144,37.1638,9700.0
2005-11-29 10:00:00,56.1,56.15,56.09,56.14,19100.0,37.1506,37.1837,37.144,37.1771,19100.0
2005-11-29 10:05:00,56.14,56.15,56.1,56.1,11400.0,37.1771,37.1837,37.1506,37.1506,11400.0
2005-11-29 10:10:00,56.1,56.1,55.76,56.0,19300.0,37.1506,37.1506,36.9254,37.0844,19300.0
2005-11-29 10:15:00,56.0,56.06,56.0,56.06,14700.0,37.0844,37.1241,37.0844,37.1241,14700.0
2005-11-29 10:20:00,56.08,56.08,56.04,56.04,8900.0,37.1373,37.1373,37.1108,37.1108,8900.0
2005-11-29 10:25:00,56.02,56.03,55.98,55.99,12800.0,37.0976,37.1042,37.0711,37.0777,12800.0
2005-11-29 10:30:00,55.99,55.99,55.97,55.99,25300.0,37.0777,37.0777,37.0645,37.0777,25300.0
2005-11-29 10:35:00,55.98,56.09,55.98,56.09,30600.0,37.0711,37.144,37.0711,37.144,30600.0
2005-11-29 10:40:00,56.09,56.12,56.08,56.12,5000.0,37.144,37.1638,37.1373,37.1638,5000.0
2005-11-29 10:45:00,56.12,56.12,56.09,56.09,4300.0,37.1638,37.1638,37.144,37.144,4300.0
2005-11-29 10:50:00,56.08,56.14,56.08,56.12,7100.0,37.1373,37.1771,37.1373,37.1638,7100.0
2005-11-29 10:55:00,56.12,56.12,56.1,56.1,5100.0,37.1638,37.1638,37.1506,37.1506,5100.0
2005-11-29 11:00:00,56.11,56.16,56.11,56.14,8700.0,37.1572,37.1903,37.1572,37.1771,8700.0
2005-11-29 11:05:00,56.14,56.22,56.14,56.21,12300.0,37.1771,37.23,37.1771,37.2234,12300.0
2005-11-29 11:10:00,56.2,56.21,56.17,56.18,10000.0,37.2168,37.2234,37.1969,37.2036,10000.0
2005-11-29 11:15:00,56.18,56.2,56.17,56.2,7000.0,37.2036,37.2168,37.1969,37.2168,7000.0
2005-11-29 11:20:00,56.19,56.2,56.19,56.2,108100.0,37.2102,37.2168,37.2102,37.2168,108100.0
2005-11-29 11:25:00,56.2,56.2,56.18,56.19,11400.0,37.2168,37.2168,37.2036,37.2102,11400.0
2005-11-29 11:30:00,56.19,56.19,56.15,56.15,28300.0,37.2102,37.2102,37.1837,37.1837,28300.0
2005-11-29 11:35:00,56.14,56.15,56.08,56.14,48300.0,37.1771,37.1837,37.1373,37.1771,48300.0
2005-11-29 11:40:00,56.14,56.18,56.14,56.18,4500.0,37.1771,37.2036,37.1771,37.2036,4500.0
2005-11-29 11:45:00,56.17,56.2,56.15,56.15,14400.0,37.1969,37.2168,37.1837,37.1837,14400.0
2005-11-29 11:50:00,56.12,56.15,56.12,56.15,31000.0,37.1638,37.1837,37.1638,37.1837,31000.0
2005-11-29 11:55:00,56.14,56.17,56.14,56.17,30100.0,37.1771,37.1969,37.1771,37.1969,30100.0
2005-11-29 12:00:00,56.19,56.24,56.19,56.22,6600.0,37.2102,37.2433,37.2102,37.23,6600.0
2005-11-29 12:05:00,56.21,56.22,56.16,56.16,10600.0,37.2234,37.23,37.1903,37.1903,10600.0
2005-11-29 12:10:00,56.16,56.17,56.13,56.16,38700.0,37.1903,37.1969,37.1704,37.1903,38700.0
2005-11-29 12:15:00,56.17,56.19,56.17,56.19,8200.0,37.1969,37.2102,37.1969,37.2102,8200.0
2005-11-29 12:20:00,56.19,56.19,56.12,56.17,43400.0,37.2102,37.2102,37.1638,37.1969,43400.0
2005-11-29 12:25:00,56.17,56.19,56.15,56.15,6000.0,37.1969,37.2102,37.1837,37.1837,6000.0
2005-11-29 12:30:00,56.14,56.14,56.13,56.14,6700.0,37.1771,37.1771,37.1704,37.1771,6700.0
2005-11-29 12:35:00,56.12,56.16,56.12,56.14,5100.0,37.1638,37.1903,37.1638,37.1771,5100.0
2005-11-29 12:40:00,56.14,56.15,56.14,56.15,6200.0,37.1771,37.1837,37.1771,37.1837,6200.0
2005-11-29 12:45:00,56.15,56.18,56.15,56.16,6200.0,37.1837,37.2036,37.1837,37.1903,6200.0
2005-11-29 12:50:00,56.17,56.18,56.14,56.14,6200.0,37.1969,37.2036,37.1771,37.1771,6200.0
2005-11-29 12:55:00,56.14,56.14,56.13,56.13,3300.0,37.1771,37.1771,37.1704,37.1704,3300.0
2005-11-29 13:00:00,56.14,56.14,56.11,56.11,2500.0,37.1771,37.1771,37.1572,37.1572,2500.0
2005-11-29 13:05:00,56.11,56.12,56.1,56.11,8700.0,37.1572,37.1638,37.1506,37.1572,8700.0
2005-11-29 13:10:00,56.11,56.12,56.09,56.1,5100.0,37.1572,37.1638,37.144,37.1506,5100.0
2005-11-29 13:15:00,56.1,56.16,56.1,56.16,3900.0,37.1506,37.1903,37.1506,37.1903,3900.0
2005-11-29 13:20:00,56.16,56.2,56.16,56.2,6200.0,37.1903,37.2168,37.1903,37.2168,6200.0
2005-11-29 13:25:00,56.2,56.2,56.17,56.17,6100.0,37.2168,37.2168,37.1969,37.1969,6100.0
2005-11-29 13:30:00,56.16,56.16,56.14,56.16,9400.0,37.1903,37.1903,37.1771,37.1903,9400.0
2005-11-29 13:35:00,56.15,56.15,56.1,56.12,6400.0,37.1837,37.1837,37.1506,37.1638,6400.0
2005-11-29 13:40:00,56.11,56.18,56.11,56.17,6400.0,37.1572,37.2036,37.1572,37.1969,6400.0
2005-11-29 13:45:00,56.17,56.18,56.16,56.17,6700.0,37.1969,37.2036,37.1903,37.1969,6700.0
2005-11-29 13:50:00,56.19,56.24,56.19,56.23,7400.0,37.2102,37.2433,37.2102,37.2367,7400.0
2005-11-29 13:55:00,56.25,56.25,56.22,56.22,10600.0,37.2499,37.2499,37.23,37.23,10600.0
2005-11-29 14:00:00,56.23,56.23,56.21,56.22,5300.0,37.2367,37.2367,37.2234,37.23,5300.0
2005-11-29 14:05:00,56.22,56.22,56.2,56.2,12800.0,37.23,37.23,37.2168,37.2168,12800.0
2005-11-29 14:10:00,56.2,56.22,56.2,56.22,11300.0,37.2168,37.23,37.2168,37.23,11300.0
2005-11-29 14:15:00,56.22,56.22,56.15,56.16,29900.0,37.23,37.23,37.1837,37.1903,29900.0
2005-11-29 14:20:00,56.15,56.15,56.13,56.13,7500.0,37.1837,37.1837,37.1704,37.1704,7500.0
2005-11-29 14:25:00,56.1,56.11,56.07,56.07,14200.0,37.1506,37.1572,37.1307,37.1307,14200.0
2005-11-29 14:30:00,56.07,56.08,56.06,56.07,11300.0,37.1307,37.1373,37.1241,37.1307,11300.0
2005-11-29 14:35:00,56.07,56.1,56.07,56.09,16800.0,37.1307,37.1506,37.1307,37.144,16800.0
2005-11-29 14:40:00,56.09,56.12,56.09,56.12,9700.0,37.144,37.1638,37.144,37.1638,9700.0
2005-11-29 14:45:00,56.12,56.2,56.12,56.2,17900.0,37.1638,37.2168,37.1638,37.2168,17900.0
2005-11-29 14:50:00,56.2,56.21,56.15,56.16,23800.0,37.2168,37.2234,37.1837,37.1903,23800.0
2005-11-29 14:55:00,56.16,56.2,56.15,56.19,10400.0,37.1903,37.2168,37.1837,37.2102,10400.0
2005-11-29 15:00:00,56.17,56.18,56.16,56.16,4100.0,37.1969,37.2036,37.1903,37.1903,4100.0
2005-11-29 15:05:00,56.17,56.17,56.08,56.08,3900.0,37.1969,37.1969,37.1373,37.1373,3900.0
2005-11-29 15:10:00,56.08,56.08,56.06,56.06,6600.0,37.1373,37.1373,37.1241,37.1241,6600.0
2005-11-29 15:15:00,56.06,56.13,56.06,56.13,5100.0,37.1241,37.1704,37.1241,37.1704,5100.0
2005-11-29 15:20:00,56.12,56.14,56.12,56.14,5800.0,37.1638,37.1771,37.1638,37.1771,5800.0
2005-11-29 15:25:00,56.13,56.16,56.13,56.15,7800.0,37.1704,37.1903,37.1704,37.1837,7800.0
2005-11-29 15:30:00,56.15,56.17,56.13,56.13,8700.0,37.1837,37.1969,37.1704,37.1704,8700.0
2005-11-29 15:35:00,56.12,56.13,56.11,56.13,11300.0,37.1638,37.1704,37.1572,37.1704,11300.0
2005-11-29 15:40:00,56.13,56.13,56.12,56.12,7600.0,37.1704,37.1704,37.1638,37.1638,7600.0
2005-11-29 15:45:00,56.12,56.15,56.12,56.14,12700.0,37.1638,37.1837,37.1638,37.1771,12700.0
2005-11-29 15:50:00,56.14,56.15,56.14,56.14,17900.0,37.1771,37.1837,37.1771,37.1771,17900.0
2005-11-29 15:55:00,56.14,56.15,56.11,56.15,26300.0,37.1771,37.1837,37.1572,37.1837,26300.0
2005-11-30 09:30:00,56.23,56.25,56.17,56.25,17700.0,37.2367,37.2499,37.1969,37.2499,17700.0
2005-11-30 09:35:00,56.23,56.57,56.23,56.49,12800.0,37.2367,37.4618,37.2367,37.4088,12800.0
2005-11-30 09:40:00,56.49,56.49,56.23,56.26,9100.0,37.4088,37.4088,37.2367,37.2565,9100.0
2005-11-30 09:45:00,56.26,56.26,56.2,56.26,14400.0,37.2565,37.2565,37.2168,37.2565,14400.0
2005-11-30 09:50:00,56.24,56.25,56.2,56.22,11800.0,37.2433,37.2499,37.2168,37.23,11800.0
2005-11-30 09:55:00,56.2,56.2,56.15,56.16,12600.0,37.2168,37.2168,37.1837,37.1903,12600.0
2005-11-30 10:00:00,56.16,56.23,56.11,56.18,7700.0,37.1903,37.2367,37.1572,37.2036,7700.0
2005-11-30 10:05:00,56.19,56.19,56.13,56.17,6900.0,37.2102,37.2102,37.1704,37.1969,6900.0
2005-11-30 10:10:00,56.18,56.25,56.1,56.22,8700.0,37.2036,37.2499,37.1506,37.23,8700.0
2005-11-30 10:15:00,56.22,56.22,56.07,56.07,7400.0,37.23,37.23,37.1307,37.1307,7400.0
2005-11-30 10:20:00,56.06,56.24,56.05,56.22,7700.0,37.1241,37.2433,37.1175,37.23,7700.0
2005-11-30 10:25:00,56.22,56.24,56.17,56.21,14600.0,37.23,37.2433,37.1969,37.2234,14600.0
2005-11-30 10:30:00,56.21,56.24,56.18,56.21,14100.0,37.2234,37.2433,37.2036,37.2234,14100.0
2005-11-30 10:35:00,56.22,56.26,56.2,56.21,11500.0,37.23,37.2565,37.2168,37.2234,11500.0
2005-11-30 10:40:00,56.21,56.24,56.2,56.22,5800.0,37.2234,37.2433,37.2168,37.23,5800.0
2005-11-30 10:45:00,56.21,56.24,56.21,56.22,12100.0,37.2234,37.2433,37.2234,37.23,12100.0
2005-11-30 10:50:00,56.23,56.25,56.2,56.2,13600.0,37.2367,37.2499,37.2168,37.2168,13600.0
2005-11-30 10:55:00,56.21,56.24,56.19,56.22,14300.0,37.2234,37.2433,37.2102,37.23,14300.0
2005-11-30 11:00:00,56.21,56.22,56.18,56.2,6900.0,37.2234,37.23,37.2036,37.2168,6900.0
2005-11-30 11:05:00,56.2,56.26,56.2,56.26,15300.0,37.2168,37.2565,37.2168,37.2565,15300.0
2005-11-30 11:10:00,56.26,56.3,56.25,56.27,11200.0,37.2565,37.283,37.2499,37.2632,11200.0
2005-11-30 11:15:00,56.27,56.3,56.26,56.27,10600.0,37.2632,37.283,37.2565,37.2632,10600.0
2005-11-30 11:20:00,56.25,56.25,56.2,56.23,3900.0,37.2499,37.2499,37.2168,37.2367,3900.0
2005-11-30 11:25:00,56.23,56.29,56.2,56.27,9400.0,37.2367,37.2764,37.2168,37.2632,9400.0
2005-11-30 11:30:00,56.32,56.32,56.22,56.24,7300.0,37.2963,37.2963,37.23,37.2433,7300.0
2005-11-30 11:35:00,56.23,56.29,56.21,56.29,4800.0,37.2367,37.2764,37.2234,37.2764,4800.0
2005-11-30 11:40:00,56.27,56.29,56.23,56.25,6000.0,37.2632,37.2764,37.2367,37.2499,6000.0
2005-11-30 11:45:00,56.24,56.24,56.21,56.24,3700.0,37.2433,37.2433,37.2234,37.2433,3700.0
2005-11-30 11:50:00,56.26,56.31,56.24,56.29,10400.0,37.2565,37.2896,37.2433,37.2764,10400.0
2005-11-30 11:55:00,56.29,56.3,56.27,56.29,8100.0,37.2764,37.283,37.2632,37.2764,8100.0
2005-11-30 12:00:00,56.29,56.31,56.29,56.31,12000.0,37.2764,37.2896,37.2764,37.2896,12000.0
2005-11-30 12:05:00,56.3,56.35,56.29,56.29,12300.0,37.283,37.3161,37.2764,37.2764,12300.0
2005-11-30 12:10:00,56.3,56.3,56.27,56.28,2800.0,37.283,37.283,37.2632,37.2698,2800.0
2005-11-30 12:15:00,56.27,56.27,56.22,56.24,7800.0,37.2632,37.2632,37.23,37.2433,7800.0
2005-11-30 12:20:00,56.25,56.27,56.22,56.27,5200.0,37.2499,37.2632,37.23,37.2632,5200.0
2005-11-30 12:25:00,56.27,56.3,56.26,56.28,8000.0,37.2632,37.283,37.2565,37.2698,8000.0
2005-11-30 12:30:00,56.28,56.35,56.26,56.34,10700.0,37.2698,37.3161,37.2565,37.3095,10700.0
2005-11-30 12:35:00,56.33,56.33,56.27,56.33,9600.0,37.3029,37.3029,37.2632,37.3029,9600.0
2005-11-30 12:40:00,56.33,56.38,56.33,56.37,21300.0,37.3029,37.336,37.3029,37.3294,21300.0
2005-11-30 12:45:00,56.37,56.43,56.37,56.43,30000.0,37.3294,37.3691,37.3294,37.3691,30000.0
2005-11-30 12:50:00,56.41,56.45,56.36,56.37,8700.0,37.3559,37.3824,37.3228,37.3294,8700.0
2005-11-30 12:55:00,56.38,56.43,56.38,56.43,15400.0,37.336,37.3691,37.336,37.3691,15400.0
2005-11-30 13:00:00,56.43,56.49,56.38,56.48,26000.0,37.3691,37.4088,37.336,37.4022,26000.0
2005-11-30 13:05:00,56.51,56.58,56.48,56.58,17100.0,37.4221,37.4684,37.4022,37.4684,17100.0
2005-11-30 13:10:00,56.58,56.61,56.52,56.52,11200.0,37.4684,37.4883,37.4287,37.4287,11200.0
2005-11-30 13:15:00,56.52,56.52,56.45,56.48,12500.0,37.4287,37.4287,37.3824,37.4022,12500.0
2005-11-30 13:20:00,56.46,56.48,56.45,56.46,8600.0,37.389,37.4022,37.3824,37.389,8600.0
2005-11-30 13:25:00,56.46,56.47,56.45,56.45,14800.0,37.389,37.3956,37.3824,37.3824,14800.0
2005-11-30 13:30:00,56.43,56.43,56.39,56.41,7800.0,37.3691,37.3691,37.3426,37.3559,7800.0
2005-11-30 13:35:00,56.4,56.4,56.38,56.4,4000.0,37.3492,37.3492,37.336,37.3492,4000.0
2005-11-30 13:40:00,56.39,56.39,56.32,56.32,4700.0,37.3426,37.3426,37.2963,37.2963,4700.0
2005-11-30 13:45:00,56.32,56.35,56.3,56.35,9700.0,37.2963,37.3161,37.283,37.3161,9700.0
2005-11-30 13:50:00,56.35,56.4,56.34,56.4,6200.0,37.3161,37.3492,37.3095,37.3492,6200.0
2005-11-30 13:55:00,56.39,56.4,56.38,56.4,10500.0,37.3426,37.3492,37.336,37.3492,10500.0
2005-11-30 14:00:00,56.39,56.47,56.35,56.47,12100.0,37.3426,37.3956,37.3161,37.3956,12100.0
2005-11-30 14:05:00,56.44,56.54,56.39,56.49,12900.0,37.3757,37.442,37.3426,37.4088,12900.0
2005-11-30 14:10:00,56.48,56.48,56.36,56.37,9000.0,37.4022,37.4022,37.3228,37.3294,9000.0
2005-11-30 14:15:00,56.36,56.39,56.35,56.36,10000.0,37.3228,37.3426,37.3161,37.3228,10000.0
2005-11-30 14:20:00,56.36,56.39,56.35,56.39,10200.0,37.3228,37.3426,37.3161,37.3426,10200.0
2005-11-30 14:25:00,56.39,56.39,56.37,56.38,14700.0,37.3426,37.3426,37.3294,37.336,14700.0
2005-11-30 14:30:00,56.39,56.4,56.29,56.29,9200.0,37.3426,37.3492,37.2764,37.2764,9200.0
2005-11-30 14:35:00,56.3,56.45,56.3,56.36,14800.0,37.283,37.3824,37.283,37.3228,14800.0
2005-11-30 14:40:00,56.35,56.38,56.34,56.34,6300.0,37.3161,37.336,37.3095,37.3095,6300.0
2005-11-30 14:45:00,56.31,56.43,56.28,56.42,11400.0,37.2896,37.3691,37.2698,37.3625,11400.0
2005-11-30 14:50:00,56.39,56.41,56.34,56.34,12800.0,37.3426,37.3559,37.3095,37.3095,12800.0
2005-11-30 14:55:00,56.34,56.38,56.34,56.37,9800.0,37.3095,37.336,37.3095,37.3294,9800.0
2005-11-30 15:00:00,56.37,56.45,56.36,56.41,18100.0,37.3294,37.3824,37.3228,37.3559,18100.0
2005-11-30 15:05:00,56.4,56.41,56.38,56.4,23800.0,37.3492,37.3559,37.336,37.3492,23800.0
2005-11-30 15:10:00,56.41,56.51,56.41,56.5,19000.0,37.3559,37.4221,37.3559,37.4155,19000.0
2005-11-30 15:15:00,56.49,56.49,56.43,56.46,19000.0,37.4088,37.4088,37.3691,37.389,19000.0
2005-11-30 15:20:00,56.46,56.47,56.43,56.44,17700.0,37.389,37.3956,37.3691,37.3757,17700.0
2005-11-30 15:25:00,56.44,56.5,56.44,56.49,30800.0,37.3757,37.4155,37.3757,37.4088,30800.0
2005-11-30 15:30:00,56.48,56.49,56.44,56.44,21800.0,37.4022,37.4088,37.3757,37.3757,21800.0
2005-11-30 15:35:00,56.43,56.47,56.43,56.45,18300.0,37.3691,37.3956,37.3691,37.3824,18300.0
2005-11-30 15:40:00,56.45,56.47,56.44,56.46,23800.0,37.3824,37.3956,37.3757,37.389,23800.0
2005-11-30 15:45:00,56.47,56.51,56.46,56.5,30800.0,37.3956,37.4221,37.389,37.4155,30800.0
2005-11-30 15:50:00,56.5,56.53,56.48,56.5,51400.0,37.4155,37.4353,37.4022,37.4155,51400.0
2005-11-30 15:55:00,56.5,56.51,56.44,56.45,50300.0,37.4155,37.4221,37.3757,37.3824,50300.0
2005-12-01 09:30:00,57.0,57.0,56.94,56.95,20400.0,37.7466,37.7466,37.7068,37.7135,20400.0
2005-12-01 09:35:00,56.97,57.12,56.97,57.04,15000.0,37.7267,37.826,37.7267,37.7731,15000.0
2005-12-01 09:40:00,57.02,57.2,57.02,57.2,15000.0,37.7598,37.879,37.7598,37.879,15000.0
2005-12-01 09:45:00,57.2,57.37,57.2,57.37,14000.0,37.879,37.9916,37.879,37.9916,14000.0
2005-12-01 09:50:00,57.36,57.38,57.34,57.34,18600.0,37.985,37.9982,37.9717,37.9717,18600.0
2005-12-01 09:55:00,57.33,57.34,57.32,57.34,11500.0,37.9651,37.9717,37.9585,37.9717,11500.0
2005-12-01 10:00:00,57.34,57.35,57.27,57.33,41800.0,37.9717,37.9784,37.9254,37.9651,41800.0
2005-12-01 10:05:00,57.34,57.43,57.34,57.43,5700.0,37.9717,38.0313,37.9717,38.0313,5700.0
2005-12-01 10:10:00,57.44,57.53,57.44,57.46,10100.0,38.038,38.0976,38.038,38.0512,10100.0
2005-12-01 10:15:00,57.46,57.47,57.45,57.45,12100.0,38.0512,38.0578,38.0446,38.0446,12100.0
2005-12-01 10:20:00,57.47,57.51,57.47,57.48,14500.0,38.0578,38.0843,38.0578,38.0644,14500.0
2005-12-01 10:25:00,57.48,57.49,57.39,57.43,9100.0,38.0644,38.0711,38.0048,38.0313,9100.0
2005-12-01 10:30:00,57.44,57.47,57.41,57.41,7800.0,38.038,38.0578,38.0181,38.0181,7800.0
2005-12-01 10:35:00,57.41,57.44,57.41,57.44,6400.0,38.0181,38.038,38.0181,38.038,6400.0
2005-12-01 10:40:00,57.44,57.46,57.4,57.46,10300.0,38.038,38.0512,38.0115,38.0512,10300.0
2005-12-01 10:45:00,57.46,57.51,57.46,57.5,13800.0,38.0512,38.0843,38.0512,38.0777,13800.0
2005-12-01 10:50:00,57.52,57.62,57.52,57.62,14300.0,38.0909,38.1572,38.0909,38.1572,14300.0
2005-12-01 10:55:00,57.65,57.77,57.63,57.77,8300.0,38.177,38.2565,38.1638,38.2565,8300.0
2005-12-01 11:00:00,57.8,57.98,57.78,57.85,31900.0,38.2764,38.3956,38.2631,38.3095,31900.0
2005-12-01 11:05:00,57.85,57.89,57.84,57.89,17500.0,38.3095,38.336,38.3028,38.336,17500.0
2005-12-01 11:10:00,57.89,57.89,57.79,57.81,34200.0,38.336,38.336,38.2697,38.283,34200.0
2005-12-01 11:15:00,57.8,57.82,57.74,57.78,17700.0,38.2764,38.2896,38.2366,38.2631,17700.0
2005-12-01 11:20:00,57.78,57.8,57.63,57.63,14200.0,38.2631,38.2764,38.1638,38.1638,14200.0
2005-12-01 11:25:00,57.62,57.62,57.56,57.59,16700.0,38.1572,38.1572,38.1174,38.1373,16700.0
2005-12-01 11:30:00,57.59,57.68,57.59,57.67,5500.0,38.1373,38.1969,38.1373,38.1903,5500.0
2005-12-01 11:35:00,57.69,57.8,57.68,57.8,10100.0,38.2035,38.2764,38.1969,38.2764,10100.0
2005-12-01 11:40:00,57.79,57.95,57.79,57.93,7200.0,38.2697,38.3757,38.2697,38.3624,7200.0
2005-12-01 11:45:00,57.93,57.97,57.88,57.88,6900.0,38.3624,38.3889,38.3293,38.3293,6900.0
2005-12-01 11:50:00,57.88,57.88,57.84,57.86,4600.0,38.3293,38.3293,38.3028,38.3161,4600.0
2005-12-01 11:55:00,57.85,57.95,57.85,57.95,70400.0,38.3095,38.3757,38.3095,38.3757,70400.0
2005-12-01 12:00:00,57.95,58.08,57.95,58.07,20400.0,38.3757,38.4618,38.3757,38.4552,20400.0
2005-12-01 12:05:00,58.07,58.15,58.07,58.13,20000.0,38.4552,38.5081,38.4552,38.4949,20000.0
2005-12-01 12:10:00,58.14,58.28,58.14,58.27,27900.0,38.5015,38.5942,38.5015,38.5876,27900.0
2005-12-01 12:15:00,58.27,58.47,58.27,58.38,74900.0,38.5876,38.72,38.5876,38.6604,74900.0
2005-12-01 12:20:00,58.39,58.47,58.34,58.43,13800.0,38.6671,38.72,38.634,38.6936,13800.0
2005-12-01 12:25:00,58.42,58.55,58.42,58.55,24800.0,38.6869,38.773,38.6869,38.773,24800.0
2005-12-01 12:30:00,58.55,58.7,58.55,58.66,19700.0,38.773,38.8724,38.773,38.8459,19700.0
2005-12-01 12:35:00,58.66,58.7,58.64,58.7,19600.0,38.8459,38.8724,38.8326,38.8724,19600.0
2005-12-01 12:40:00,58.71,58.79,58.69,58.79,30900.0,38.879,38.932,38.8657,38.932,30900.0
2005-12-01 12:45:00,58.8,58.98,58.8,58.86,67400.0,38.9386,39.0578,38.9386,38.9783,67400.0
2005-12-01 12:50:00,58.87,59.15,58.87,59.12,55000.0,38.9849,39.1704,38.9849,39.1505,55000.0
2005-12-01 12:55:00,59.13,59.18,59.08,59.16,19600.0,39.1571,39.1902,39.124,39.177,19600.0
2005-12-01 13:00:00,59.16,59.18,59.1,59.14,35400.0,39.177,39.1902,39.1372,39.1637,35400.0
2005-12-01 13:05:00,59.15,59.27,59.13,59.24,24400.0,39.1704,39.2498,39.1571,39.23,24400.0
2005-12-01 13:10:00,59.25,59.26,59.07,59.08,19800.0,39.2366,39.2432,39.1174,39.124,19800.0
2005-12-01 13:15:00,59.08,59.08,59.04,59.04,2900.0,39.124,39.124,39.0975,39.0975,2900.0
2005-12-01 13:20:00,59.02,59.02,58.91,58.93,12900.0,39.0843,39.0843,39.0114,39.0247,12900.0
2005-12-01 13:25:00,58.93,59.08,58.93,59.07,13300.0,39.0247,39.124,39.0247,39.1174,13300.0
2005-12-01 13:30:00,59.07,59.1,59.07,59.1,5200.0,39.1174,39.1372,39.1174,39.1372,5200.0
2005-12-01 13:35:00,59.1,59.15,59.07,59.1,12500.0,39.1372,39.1704,39.1174,39.1372,12500.0
2005-12-01 13:40:00,59.1,59.11,59.09,59.1,5100.0,39.1372,39.1439,39.1306,39.1372,5100.0
2005-12-01 13:45:00,59.1,59.12,59.1,59.12,8200.0,39.1372,39.1505,39.1372,39.1505,8200.0
2005-12-01 13:50:00,59.15,59.48,59.14,59.42,46100.0,39.1704,39.3889,39.1637,39.3492,46100.0
2005-12-01 13:55:00,59.4,59.4,59.22,59.22,11500.0,39.3359,39.3359,39.2167,39.2167,11500.0
2005-12-01 14:00:00,59.22,59.22,59.16,59.16,4000.0,39.2167,39.2167,39.177,39.177,4000.0
2005-12-01 14:05:00,59.15,59.21,59.14,59.19,13400.0,39.1704,39.2101,39.1637,39.1968,13400.0
2005-12-01 14:10:00,59.2,59.26,59.09,59.1,12700.0,39.2035,39.2432,39.1306,39.1372,12700.0
2005-12-01 14:15:00,59.11,59.26,59.11,59.14,12000.0,39.1439,39.2432,39.1439,39.1637,12000.0
2005-12-01 14:20:00,59.15,59.16,59.13,59.14,6600.0,39.1704,39.177,39.1571,39.1637,6600.0
2005-12-01 14:25:00,59.14,59.25,59.13,59.25,6100.0,39.1637,39.2366,39.1571,39.2366,6100.0
2005-12-01 14:30:00,59.25,59.28,59.2,59.21,13500.0,39.2366,39.2564,39.2035,39.2101,13500.0
2005-12-01 14:35:00,59.2,59.2,59.12,59.12,13400.0,39.2035,39.2035,39.1505,39.1505,13400.0
2005-12-01 14:40:00,59.12,59.17,59.11,59.16,17000.0,39.1505,39.1836,39.1439,39.177,17000.0
2005-12-01 14:45:00,59.17,59.17,59.12,59.12,11700.0,39.1836,39.1836,39.1505,39.1505,11700.0
2005-12-01 14:50:00,59.12,59.16,59.12,59.13,17000.0,39.1505,39.177,39.1505,39.1571,17000.0
2005-12-01 14:55:00,59.13,59.14,59.12,59.12,9000.0,39.1571,39.1637,39.1505,39.1505,9000.0
2005-12-01 15:00:00,59.13,59.2,59.12,59.2,23300.0,39.1571,39.2035,39.1505,39.2035,23300.0
2005-12-01 15:05:00,59.2,59.22,59.16,59.16,6800.0,39.2035,39.2167,39.177,39.177,6800.0
2005-12-01 15:10:00,59.16,59.16,59.1,59.11,4600.0,39.177,39.177,39.1372,39.1439,4600.0
2005-12-01 15:15:00,59.11,59.14,59.1,59.11,12800.0,39.1439,39.1637,39.1372,39.1439,12800.0
2005-12-01 15:20:00,59.11,59.17,59.08,59.16,33600.0,39.1439,39.1836,39.124,39.177,33600.0
2005-12-01 15:25:00,59.16,59.18,59.16,59.16,14600.0,39.177,39.1902,39.177,39.177,14600.0
2005-12-01 15:30:00,59.16,59.16,59.13,59.15,30600.0,39.177,39.177,39.1571,39.1704,30600.0
2005-12-01 15:35:00,59.15,59.16,59.09,59.15,28300.0,39.1704,39.177,39.1306,39.1704,28300.0
2005-12-01 15:40:00,59.18,59.18,59.16,59.18,7800.0,39.1902,39.1902,39.177,39.1902,7800.0
2005-12-01 15:45:00,59.17,59.37,59.17,59.37,27000.0,39.1836,39.316,39.1836,39.316,27000.0
2005-12-01 15:50:00,59.31,59.41,59.29,59.34,144900.0,39.2763,39.3425,39.2631,39.2962,144900.0
2005-12-01 15:55:00,59.33,59.41,59.3,59.41,62500.0,39.2896,39.3425,39.2697,39.3425,62500.0
2005-12-02 09:30:00,58.61,59.2,55.96,59.2,24400.0,38.8128,39.2035,37.0579,39.2035,24400.0
2005-12-02 09:35:00,59.21,59.21,58.95,58.96,15700.0,39.2101,39.2101,39.0379,39.0445,15700.0
2005-12-02 09:40:00,58.96,58.96,58.65,58.65,19100.0,39.0445,39.0445,38.8392,38.8392,19100.0
2005-12-02 09:45:00,58.64,58.87,58.6,58.75,15900.0,38.8326,38.9849,38.8061,38.9055,15900.0
2005-12-02 09:50:00,58.7,58.85,58.69,58.85,10300.0,38.8724,38.9717,38.8657,38.9717,10300.0
2005-12-02 09:55:00,58.85,58.85,58.71,58.78,7100.0,38.9717,38.9717,38.879,38.9253,7100.0
2005-12-02 10:00:00,58.79,58.95,58.77,58.78,10600.0,38.932,39.0379,38.9187,38.9253,10600.0
2005-12-02 10:05:00,58.77,58.9,58.77,58.81,8400.0,38.9187,39.0048,38.9187,38.9452,8400.0
2005-12-02 10:10:00,58.8,58.85,58.79,58.82,5900.0,38.9386,38.9717,38.932,38.9518,5900.0
2005-12-02 10:15:00,58.82,58.91,58.82,58.91,7300.0,38.9518,39.0114,38.9518,39.0114,7300.0
2005-12-02 10:20:00,58.89,58.93,58.86,58.93,10400.0,38.9982,39.0247,38.9783,39.0247,10400.0
2005-12-02 10:25:00,58.93,58.97,58.93,58.95,11300.0,39.0247,39.0512,39.0247,39.0379,11300.0
2005-12-02 10:30:00,58.95,58.98,58.84,58.92,18600.0,39.0379,39.0578,38.9651,39.018,18600.0
2005-12-02 10:35:00,58.92,58.92,58.91,58.92,10700.0,39.018,39.018,39.0114,39.018,10700.0
2005-12-02 10:40:00,58.93,58.96,58.93,58.94,11200.0,39.0247,39.0445,39.0247,39.0313,11200.0
2005-12-02 10:45:00,58.95,59.14,58.95,59.13,14800.0,39.0379,39.1637,39.0379,39.1571,14800.0
2005-12-02 10:50:00,59.12,59.17,59.08,59.09,29600.0,39.1505,39.1836,39.124,39.1306,29600.0
2005-12-02 10:55:00,59.07,59.1,59.05,59.09,15700.0,39.1174,39.1372,39.1041,39.1306,15700.0
2005-12-02 11:00:00,59.09,59.1,58.94,58.94,35500.0,39.1306,39.1372,39.0313,39.0313,35500.0
2005-12-02 11:05:00,58.94,58.94,58.87,58.87,2400.0,39.0313,39.0313,38.9849,38.9849,2400.0
2005-12-02 11:10:00,58.82,58.84,58.78,58.79,25400.0,38.9518,38.9651,38.9253,38.932,25400.0
2005-12-02 11:15:00,58.79,58.79,58.74,58.79,6200.0,38.932,38.932,38.8988,38.932,6200.0
2005-12-02 11:20:00,58.79,58.85,58.79,58.85,32100.0,38.932,38.9717,38.932,38.9717,32100.0
2005-12-02 11:25:00,58.83,58.83,58.76,58.76,7300.0,38.9584,38.9584,38.9121,38.9121,7300.0
2005-12-02 11:30:00,58.76,58.8,58.76,58.79,8500.0,38.9121,38.9386,38.9121,38.932,8500.0
2005-12-02 11:35:00,58.79,58.79,58.77,58.77,3800.0,38.932,38.932,38.9187,38.9187,3800.0
2005-12-02 11:40:00,58.78,58.78,58.73,58.73,6000.0,38.9253,38.9253,38.8922,38.8922,6000.0
2005-12-02 11:45:00,58.73,58.74,58.61,58.65,17100.0,38.8922,38.8988,38.8128,38.8392,17100.0
2005-12-02 11:50:00,58.66,58.69,58.64,58.64,10200.0,38.8459,38.8657,38.8326,38.8326,10200.0
2005-12-02 11:55:00,58.63,58.64,58.52,58.52,19400.0,38.826,38.8326,38.7532,38.7532,19400.0
2005-12-02 12:00:00,58.53,58.58,58.53,58.56,11500.0,38.7598,38.7929,38.7598,38.7796,11500.0
2005-12-02 12:05:00,58.56,58.57,58.51,58.51,7700.0,38.7796,38.7863,38.7465,38.7465,7700.0
2005-12-02 12:10:00,58.48,58.49,58.43,58.44,8800.0,38.7267,38.7333,38.6936,38.7002,8800.0
2005-12-02 12:15:00,58.44,58.46,58.38,58.46,22900.0,38.7002,38.7134,38.6604,38.7134,22900.0
2005-12-02 12:20:00,58.45,58.46,58.45,58.46,62100.0,38.7068,38.7134,38.7068,38.7134,62100.0
2005-12-02 12:25:00,58.45,58.54,58.45,58.54,14400.0,38.7068,38.7664,38.7068,38.7664,14400.0
2005-12-02 12:30:00,58.51,58.53,58.5,58.52,20800.0,38.7465,38.7598,38.7399,38.7532,20800.0
2005-12-02 12:35:00,58.53,58.61,58.53,58.61,7000.0,38.7598,38.8128,38.7598,38.8128,7000.0
2005-12-02 12:40:00,58.63,58.7,58.63,58.7,20100.0,38.826,38.8724,38.826,38.8724,20100.0
2005-12-02 12:45:00,58.72,58.9,58.72,58.89,59400.0,38.8856,39.0048,38.8856,38.9982,59400.0
2005-12-02 12:50:00,58.9,58.9,58.89,58.89,17200.0,39.0048,39.0048,38.9982,38.9982,17200.0
2005-12-02 12:55:00,58.89,58.89,58.83,58.83,4100.0,38.9982,38.9982,38.9584,38.9584,4100.0
2005-12-02 13:00:00,58.8,58.82,58.8,58.81,1200.0,38.9386,38.9518,38.9386,38.9452,1200.0
2005-12-02 13:05:00,58.81,58.82,58.81,58.81,4800.0,38.9452,38.9518,38.9452,38.9452,4800.0
2005-12-02 13:10:00,58.81,58.84,58.79,58.82,12200.0,38.9452,38.9651,38.932,38.9518,12200.0
2005-12-02 13:15:00,58.83,58.91,58.83,58.91,14800.0,38.9584,39.0114,38.9584,39.0114,14800.0
2005-12-02 13:20:00,58.91,58.96,58.9,58.95,22500.0,39.0114,39.0445,39.0048,39.0379,22500.0
2005-12-02 13:25:00,58.95,58.96,58.94,58.94,39100.0,39.0379,39.0445,39.0313,39.0313,39100.0
2005-12-02 13:30:00,58.93,58.94,58.93,58.93,2100.0,39.0247,39.0313,39.0247,39.0247,2100.0
2005-12-02 13:35:00,58.93,58.95,58.91,58.92,11000.0,39.0247,39.0379,39.0114,39.018,11000.0
2005-12-02 13:40:00,58.92,58.92,58.88,58.88,5200.0,39.018,39.018,38.9916,38.9916,5200.0
2005-12-02 13:45:00,58.89,58.89,58.83,58.85,4600.0,38.9982,38.9982,38.9584,38.9717,4600.0
2005-12-02 13:50:00,58.85,58.86,58.85,58.85,3100.0,38.9717,38.9783,38.9717,38.9717,3100.0
2005-12-02 13:55:00,58.84,58.86,58.83,58.84,4400.0,38.9651,38.9783,38.9584,38.9651,4400.0
2005-12-02 14:00:00,58.84,58.84,58.83,58.83,4600.0,38.9651,38.9651,38.9584,38.9584,4600.0
2005-12-02 14:05:00,58.84,58.91,58.84,58.91,8400.0,38.9651,39.0114,38.9651,39.0114,8400.0
2005-12-02 14:10:00,58.89,58.9,58.89,58.9,4600.0,38.9982,39.0048,38.9982,39.0048,4600.0
2005-12-02 14:15:00,58.9,58.91,58.87,58.9,13400.0,39.0048,39.0114,38.9849,39.0048,13400.0
2005-12-02 14:20:00,58.91,58.92,58.91,58.92,3200.0,39.0114,39.018,39.0114,39.018,3200.0
2005-12-02 14:25:00,58.91,58.96,58.91,58.95,7500.0,39.0114,39.0445,39.0114,39.0379,7500.0
2005-12-02 14:30:00,58.96,58.99,58.89,58.9,10000.0,39.0445,39.0644,38.9982,39.0048,10000.0
2005-12-02 14:35:00,58.91,58.91,58.83,58.83,4900.0,39.0114,39.0114,38.9584,38.9584,4900.0
2005-12-02 14:40:00,58.84,58.87,58.82,58.87,17200.0,38.9651,38.9849,38.9518,38.9849,17200.0
2005-12-02 14:45:00,58.87,58.87,58.79,58.79,8100.0,38.9849,38.9849,38.932,38.932,8100.0
2005-12-02 14:50:00,58.77,58.78,58.73,58.76,11200.0,38.9187,38.9253,38.8922,38.9121,11200.0
2005-12-02 14:55:00,58.76,58.8,58.75,58.76,10000.0,38.9121,38.9386,38.9055,38.9121,10000.0
2005-12-02 15:00:00,58.76,58.76,58.74,58.74,9600.0,38.9121,38.9121,38.8988,38.8988,9600.0
2005-12-02 15:05:00,58.74,58.76,58.74,58.76,6600.0,38.8988,38.9121,38.8988,38.9121,6600.0
2005-12-02 15:10:00,58.77,58.87,58.77,58.86,5800.0,38.9187,38.9849,38.9187,38.9783,5800.0
2005-12-02 15:15:00,58.86,59.0,58.86,58.99,19900.0,38.9783,39.071,38.9783,39.0644,19900.0
2005-12-02 15:20:00,59.0,59.09,59.0,59.02,13500.0,39.071,39.1306,39.071,39.0843,13500.0
2005-12-02 15:25:00,59.01,59.06,59.0,59.06,18900.0,39.0776,39.1108,39.071,39.1108,18900.0
2005-12-02 15:30:00,59.1,59.1,59.02,59.06,13000.0,39.1372,39.1372,39.0843,39.1108,13000.0
2005-12-02 15:35:00,59.06,59.08,59.05,59.06,26200.0,39.1108,39.124,39.1041,39.1108,26200.0
2005-12-02 15:40:00,59.06,59.09,59.05,59.06,16100.0,39.1108,39.1306,39.1041,39.1108,16100.0
2005-12-02 15:45:00,59.07,59.11,59.04,59.04,16700.0,39.1174,39.1439,39.0975,39.0975,16700.0
2005-12-02 15:50:00,59.04,59.06,58.92,58.93,18200.0,39.0975,39.1108,39.018,39.0247,18200.0
2005-12-02 15:55:00,58.95,59.02,58.93,59.01,16300.0,39.0379,39.0843,39.0247,39.0776,16300.0
2005-12-05 09:30:00,59.01,59.06,58.98,59.06,24300.0,39.0776,39.1108,39.0578,39.1108,24300.0
2005-12-05 09:35:00,59.04,59.04,58.94,58.94,23300.0,39.0975,39.0975,39.0313,39.0313,23300.0
2005-12-05 09:40:00,58.95,59.3,58.94,59.26,39500.0,39.0379,39.2697,39.0313,39.2432,39500.0
2005-12-05 09:45:00,59.2,59.45,59.18,59.39,36400.0,39.2035,39.369,39.1902,39.3293,36400.0
2005-12-05 09:50:00,59.4,59.41,59.37,59.4,23000.0,39.3359,39.3425,39.316,39.3359,23000.0
2005-12-05 09:55:00,59.4,59.4,59.3,59.3,13300.0,39.3359,39.3359,39.2697,39.2697,13300.0
2005-12-05 10:00:00,59.31,59.52,59.31,59.41,24600.0,39.2763,39.4154,39.2763,39.3425,24600.0
2005-12-05 10:05:00,59.41,59.43,59.31,59.32,19500.0,39.3425,39.3558,39.2763,39.2829,19500.0
2005-12-05 10:10:00,59.32,59.47,59.29,59.46,19500.0,39.2829,39.3823,39.2631,39.3756,19500.0
2005-12-05 10:15:00,59.47,59.48,59.37,59.48,20200.0,39.3823,39.3889,39.316,39.3889,20200.0
2005-12-05 10:20:00,59.5,59.71,59.5,59.61,43300.0,39.4021,39.5412,39.4021,39.475,43300.0
2005-12-05 10:25:00,59.61,59.65,59.43,59.65,23000.0,39.475,39.5015,39.3558,39.5015,23000.0
2005-12-05 10:30:00,59.67,59.72,59.57,59.72,33800.0,39.5147,39.5478,39.4485,39.5478,33800.0
2005-12-05 10:35:00,59.72,59.73,59.65,59.67,8400.0,39.5478,39.5544,39.5015,39.5147,8400.0
2005-12-05 10:40:00,59.67,59.67,59.46,59.55,16800.0,39.5147,39.5147,39.3756,39.4352,16800.0
2005-12-05 10:45:00,59.6,59.6,59.44,59.44,10100.0,39.4684,39.4684,39.3624,39.3624,10100.0
2005-12-05 10:50:00,59.46,59.48,59.35,59.37,7400.0,39.3756,39.3889,39.3028,39.316,7400.0
2005-12-05 10:55:00,59.35,59.36,59.28,59.32,7700.0,39.3028,39.3094,39.2564,39.2829,7700.0
2005-12-05 11:00:00,59.32,59.36,59.29,59.35,10200.0,39.2829,39.3094,39.2631,39.3028,10200.0
2005-12-05 11:05:00,59.35,59.36,59.34,59.34,7900.0,39.3028,39.3094,39.2962,39.2962,7900.0
2005-12-05 11:10:00,59.34,59.35,59.33,59.35,6900.0,39.2962,39.3028,39.2896,39.3028,6900.0
2005-12-05 11:15:00,59.35,59.4,59.33,59.38,8500.0,39.3028,39.3359,39.2896,39.3227,8500.0
2005-12-05 11:20:00,59.39,59.51,59.39,59.51,9600.0,39.3293,39.4088,39.3293,39.4088,9600.0
2005-12-05 11:25:00,59.51,59.52,59.44,59.47,8800.0,39.4088,39.4154,39.3624,39.3823,8800.0
2005-12-05 11:30:00,59.47,59.48,59.43,59.43,4200.0,39.3823,39.3889,39.3558,39.3558,4200.0
2005-12-05 11:35:00,59.43,59.54,59.43,59.53,5500.0,39.3558,39.4286,39.3558,39.422,5500.0
2005-12-05 11:40:00,59.54,59.54,59.49,59.52,6500.0,39.4286,39.4286,39.3955,39.4154,6500.0
2005-12-05 11:45:00,59.5,59.52,59.47,59.47,5100.0,39.4021,39.4154,39.3823,39.3823,5100.0
2005-12-05 11:50:00,59.47,59.52,59.39,59.41,10000.0,39.3823,39.4154,39.3293,39.3425,10000.0
2005-12-05 11:55:00,59.41,59.45,59.39,59.4,7500.0,39.3425,39.369,39.3293,39.3359,7500.0
2005-12-05 12:00:00,59.4,59.43,59.39,59.43,9800.0,39.3359,39.3558,39.3293,39.3558,9800.0
2005-12-05 12:05:00,59.43,59.44,59.42,59.43,5400.0,39.3558,39.3624,39.3492,39.3558,5400.0
2005-12-05 12:10:00,59.42,59.46,59.41,59.46,6000.0,39.3492,39.3756,39.3425,39.3756,6000.0
2005-12-05 12:15:00,59.48,59.53,59.47,59.53,6700.0,39.3889,39.422,39.3823,39.422,6700.0
2005-12-05 12:20:00,59.52,59.52,59.37,59.38,7300.0,39.4154,39.4154,39.316,39.3227,7300.0
2005-12-05 12:25:00,59.38,59.42,59.38,59.42,6200.0,39.3227,39.3492,39.3227,39.3492,6200.0
2005-12-05 12:30:00,59.42,59.45,59.42,59.44,4800.0,39.3492,39.369,39.3492,39.3624,4800.0
2005-12-05 12:35:00,59.43,59.53,59.43,59.46,10100.0,39.3558,39.422,39.3558,39.3756,10100.0
2005-12-05 12:40:00,59.47,59.48,59.45,59.48,3300.0,39.3823,39.3889,39.369,39.3889,3300.0
2005-12-05 12:45:00,59.48,59.49,59.4,59.42,8800.0,39.3889,39.3955,39.3359,39.3492,8800.0
2005-12-05 12:50:00,59.43,59.58,59.43,59.53,22500.0,39.3558,39.4551,39.3558,39.422,22500.0
2005-12-05 12:55:00,59.48,59.48,59.38,59.42,21800.0,39.3889,39.3889,39.3227,39.3492,21800.0
2005-12-05 13:00:00,59.42,59.5,59.42,59.48,6300.0,39.3492,39.4021,39.3492,39.3889,6300.0
2005-12-05 13:05:00,59.48,59.48,59.43,59.43,4500.0,39.3889,39.3889,39.3558,39.3558,4500.0
2005-12-05 13:10:00,59.42,59.45,59.39,59.39,6400.0,39.3492,39.369,39.3293,39.3293,6400.0
2005-12-05 13:15:00,59.39,59.39,59.33,59.39,13700.0,39.3293,39.3293,39.2896,39.3293,13700.0
2005-12-05 13:20:00,59.38,59.45,59.38,59.45,10100.0,39.3227,39.369,39.3227,39.369,10100.0
2005-12-05 13:25:00,59.43,59.45,59.43,59.43,6000.0,39.3558,39.369,39.3558,39.3558,6000.0
2005-12-05 13:30:00,59.43,59.43,59.34,59.41,17600.0,39.3558,39.3558,39.2962,39.3425,17600.0
2005-12-05 13:35:00,59.42,59.47,59.42,59.43,4900.0,39.3492,39.3823,39.3492,39.3558,4900.0
2005-12-05 13:40:00,59.42,59.43,59.39,59.4,12600.0,39.3492,39.3558,39.3293,39.3359,12600.0
2005-12-05 13:45:00,59.4,59.47,59.39,59.42,5700.0,39.3359,39.3823,39.3293,39.3492,5700.0
2005-12-05 13:50:00,59.41,59.41,59.35,59.38,9100.0,39.3425,39.3425,39.3028,39.3227,9100.0
2005-12-05 13:55:00,59.38,59.42,59.36,59.41,14400.0,39.3227,39.3492,39.3094,39.3425,14400.0
2005-12-05 14:00:00,59.41,59.42,59.37,59.39,6200.0,39.3425,39.3492,39.316,39.3293,6200.0
2005-12-05 14:05:00,59.39,59.47,59.35,59.47,27000.0,39.3293,39.3823,39.3028,39.3823,27000.0
2005-12-05 14:10:00,59.45,59.45,59.34,59.35,6800.0,39.369,39.369,39.2962,39.3028,6800.0
2005-12-05 14:15:00,59.33,59.39,59.3,59.3,13100.0,39.2896,39.3293,39.2697,39.2697,13100.0
2005-12-05 14:20:00,59.3,59.34,59.21,59.21,20200.0,39.2697,39.2962,39.2101,39.2101,20200.0
2005-12-05 14:25:00,59.22,59.25,59.18,59.24,10300.0,39.2167,39.2366,39.1902,39.23,10300.0
2005-12-05 14:30:00,59.26,59.28,59.21,59.22,19800.0,39.2432,39.2564,39.2101,39.2167,19800.0
2005-12-05 14:35:00,59.23,59.33,59.23,59.33,16700.0,39.2233,39.2896,39.2233,39.2896,16700.0
2005-12-05 14:40:00,59.32,59.42,59.31,59.41,19700.0,39.2829,39.3492,39.2763,39.3425,19700.0
2005-12-05 14:45:00,59.4,59.42,59.36,59.42,7700.0,39.3359,39.3492,39.3094,39.3492,7700.0
2005-12-05 14:50:00,59.42,59.46,59.4,59.41,12400.0,39.3492,39.3756,39.3359,39.3425,12400.0
2005-12-05 14:55:00,59.41,59.41,59.35,59.4,14200.0,39.3425,39.3425,39.3028,39.3359,14200.0
2005-12-05 15:00:00,59.4,59.44,59.37,59.38,11400.0,39.3359,39.3624,39.316,39.3227,11400.0
2005-12-05 15:05:00,59.38,59.4,59.35,59.39,17400.0,39.3227,39.3359,39.3028,39.3293,17400.0
2005-12-05 15:10:00,59.4,59.4,59.31,59.33,12400.0,39.3359,39.3359,39.2763,39.2896,12400.0
2005-12-05 15:15:00,59.33,59.36,59.32,59.35,4600.0,39.2896,39.3094,39.2829,39.3028,4600.0
2005-12-05 15:20:00,59.35,59.48,59.35,59.46,14000.0,39.3028,39.3889,39.3028,39.3756,14000.0
2005-12-05 15:25:00,59.46,59.47,59.43,59.45,20200.0,39.3756,39.3823,39.3558,39.369,20200.0
2005-12-05 15:30:00,59.44,59.47,59.44,59.47,16900.0,39.3624,39.3823,39.3624,39.3823,16900.0
2005-12-05 15:35:00,59.48,59.5,59.48,59.48,18300.0,39.3889,39.4021,39.3889,39.3889,18300.0
2005-12-05 15:40:00,59.48,59.49,59.47,59.49,12400.0,39.3889,39.3955,39.3823,39.3955,12400.0
2005-12-05 15:45:00,59.48,59.48,59.45,59.47,22200.0,39.3889,39.3889,39.369,39.3823,22200.0
2005-12-05 15:50:00,59.47,59.48,59.43,59.44,7400.0,39.3823,39.3889,39.3558,39.3624,7400.0
2005-12-05 15:55:00,59.44,59.45,59.39,59.44,12900.0,39.3624,39.369,39.3293,39.3624,12900.0
2005-12-06 09:30:00,59.4,59.67,59.4,59.65,19000.0,39.3359,39.5147,39.3359,39.5015,19000.0
2005-12-06 09:35:00,59.63,59.67,59.63,59.67,8200.0,39.4882,39.5147,39.4882,39.5147,8200.0
2005-12-06 09:40:00,59.67,59.67,59.48,59.48,10100.0,39.5147,39.5147,39.3889,39.3889,10100.0
2005-12-06 09:45:00,59.44,59.45,59.36,59.36,13900.0,39.3624,39.369,39.3094,39.3094,13900.0
2005-12-06 09:50:00,59.36,59.36,59.33,59.35,5000.0,39.3094,39.3094,39.2896,39.3028,5000.0
2005-12-06 09:55:00,59.35,59.49,59.35,59.45,14900.0,39.3028,39.3955,39.3028,39.369,14900.0
2005-12-06 10:00:00,59.43,59.44,59.36,59.36,8500.0,39.3558,39.3624,39.3094,39.3094,8500.0
2005-12-06 10:05:00,59.36,59.45,59.35,59.42,10000.0,39.3094,39.369,39.3028,39.3492,10000.0
2005-12-06 10:10:00,59.42,59.42,59.37,59.38,8800.0,39.3492,39.3492,39.316,39.3227,8800.0
2005-12-06 10:15:00,59.37,59.44,59.33,59.4,19100.0,39.316,39.3624,39.2896,39.3359,19100.0
2005-12-06 10:20:00,59.4,59.57,59.4,59.57,11600.0,39.3359,39.4485,39.3359,39.4485,11600.0
2005-12-06 10:25:00,59.58,59.58,59.54,59.57,7000.0,39.4551,39.4551,39.4286,39.4485,7000.0
2005-12-06 10:30:00,59.57,59.57,59.49,59.5,5500.0,39.4485,39.4485,39.3955,39.4021,5500.0
2005-12-06 10:35:00,59.5,59.54,59.49,59.54,7500.0,39.4021,39.4286,39.3955,39.4286,7500.0
2005-12-06 10:40:00,59.56,59.57,59.53,59.57,2200.0,39.4419,39.4485,39.422,39.4485,2200.0
2005-12-06 10:45:00,59.56,59.58,59.53,59.55,8300.0,39.4419,39.4551,39.422,39.4352,8300.0
2005-12-06 10:50:00,59.57,59.58,59.48,59.48,10300.0,39.4485,39.4551,39.3889,39.3889,10300.0
2005-12-06 10:55:00,59.49,59.6,59.48,59.6,6500.0,39.3955,39.4684,39.3889,39.4684,6500.0
2005-12-06 11:00:00,59.58,59.58,59.51,59.51,4700.0,39.4551,39.4551,39.4088,39.4088,4700.0
2005-12-06 11:05:00,59.51,59.55,59.5,59.5,10200.0,39.4088,39.4352,39.4021,39.4021,10200.0
2005-12-06 11:10:00,59.47,59.55,59.47,59.55,16200.0,39.3823,39.4352,39.3823,39.4352,16200.0
2005-12-06 11:15:00,59.56,59.59,59.53,59.56,4100.0,39.4419,39.4617,39.422,39.4419,4100.0
2005-12-06 11:20:00,59.54,59.55,59.51,59.51,4900.0,39.4286,39.4352,39.4088,39.4088,4900.0
2005-12-06 11:25:00,59.55,59.6,59.55,59.57,7300.0,39.4352,39.4684,39.4352,39.4485,7300.0
2005-12-06 11:30:00,59.58,59.67,59.55,59.67,6900.0,39.4551,39.5147,39.4352,39.5147,6900.0
2005-12-06 11:35:00,59.67,59.67,59.64,59.64,1900.0,39.5147,39.5147,39.4948,39.4948,1900.0
2005-12-06 11:40:00,59.65,59.65,59.58,59.59,3500.0,39.5015,39.5015,39.4551,39.4617,3500.0
2005-12-06 11:45:00,59.59,59.66,59.59,59.66,9300.0,39.4617,39.5081,39.4617,39.5081,9300.0
2005-12-06 11:50:00,59.66,59.69,59.65,59.68,11000.0,39.5081,39.528,39.5015,39.5213,11000.0
2005-12-06 11:55:00,59.68,59.68,59.64,59.64,11900.0,39.5213,39.5213,39.4948,39.4948,11900.0
2005-12-06 12:00:00,59.65,59.65,59.61,59.64,3400.0,39.5015,39.5015,39.475,39.4948,3400.0
2005-12-06 12:05:00,59.64,59.65,59.62,59.65,5700.0,39.4948,39.5015,39.4816,39.5015,5700.0
2005-12-06 12:10:00,59.65,59.8,59.65,59.8,20000.0,39.5015,39.6008,39.5015,39.6008,20000.0
2005-12-06 12:15:00,59.78,59.84,59.78,59.8,26400.0,39.5876,39.6273,39.5876,39.6008,26400.0
2005-12-06 12:20:00,59.79,59.82,59.74,59.74,13200.0,39.5942,39.614,39.5611,39.5611,13200.0
2005-12-06 12:25:00,59.75,59.78,59.72,59.74,6400.0,39.5677,39.5876,39.5478,39.5611,6400.0
2005-12-06 12:30:00,59.73,59.73,59.71,59.73,3800.0,39.5544,39.5544,39.5412,39.5544,3800.0
2005-12-06 12:35:00,59.73,59.74,59.71,59.71,4800.0,39.5544,39.5611,39.5412,39.5412,4800.0
2005-12-06 12:40:00,59.71,59.72,59.71,59.72,3100.0,39.5412,39.5478,39.5412,39.5478,3100.0
2005-12-06 12:45:00,59.71,59.72,59.71,59.71,4200.0,39.5412,39.5478,39.5412,39.5412,4200.0
2005-12-06 12:50:00,59.7,59.73,59.7,59.71,3100.0,39.5346,39.5544,39.5346,39.5412,3100.0
2005-12-06 12:55:00,59.71,59.73,59.68,59.68,6600.0,39.5412,39.5544,39.5213,39.5213,6600.0
2005-12-06 13:00:00,59.68,59.69,59.63,59.64,8600.0,39.5213,39.528,39.4882,39.4948,8600.0
2005-12-06 13:05:00,59.64,59.65,59.64,59.64,6100.0,39.4948,39.5015,39.4948,39.4948,6100.0
2005-12-06 13:10:00,59.64,59.67,59.63,59.64,9800.0,39.4948,39.5147,39.4882,39.4948,9800.0
2005-12-06 13:15:00,59.64,59.66,59.63,59.66,3400.0,39.4948,39.5081,39.4882,39.5081,3400.0
2005-12-06 13:20:00,59.66,59.66,59.62,59.63,5300.0,39.5081,39.5081,39.4816,39.4882,5300.0
2005-12-06 13:25:00,59.64,59.65,59.62,59.62,2500.0,39.4948,39.5015,39.4816,39.4816,2500.0
2005-12-06 13:30:00,59.64,59.66,59.64,59.66,4100.0,39.4948,39.5081,39.4948,39.5081,4100.0
2005-12-06 13:35:00,59.66,59.67,59.65,59.67,6600.0,39.5081,39.5147,39.5015,39.5147,6600.0
2005-12-06 13:40:00,59.67,59.67,59.63,59.63,13300.0,39.5147,39.5147,39.4882,39.4882,13300.0
2005-12-06 13:45:00,59.62,59.64,59.6,59.62,3500.0,39.4816,39.4948,39.4684,39.4816,3500.0
2005-12-06 13:50:00,59.61,59.63,59.59,59.62,10500.0,39.475,39.4882,39.4617,39.4816,10500.0
2005-12-06 13:55:00,59.63,59.63,59.61,59.62,8700.0,39.4882,39.4882,39.475,39.4816,8700.0
2005-12-06 14:00:00,59.62,59.64,59.62,59.62,2400.0,39.4816,39.4948,39.4816,39.4816,2400.0
2005-12-06 14:05:00,59.62,59.65,59.62,59.64,11600.0,39.4816,39.5015,39.4816,39.4948,11600.0
2005-12-06 14:10:00,59.64,59.65,59.63,59.65,18700.0,39.4948,39.5015,39.4882,39.5015,18700.0
2005-12-06 14:15:00,59.65,59.67,59.65,59.67,9300.0,39.5015,39.5147,39.5015,39.5147,9300.0
2005-12-06 14:20:00,59.67,59.73,59.67,59.7,16900.0,39.5147,39.5544,39.5147,39.5346,16900.0
2005-12-06 14:25:00,59.7,59.72,59.69,59.7,4700.0,39.5346,39.5478,39.528,39.5346,4700.0
2005-12-06 14:30:00,59.69,59.71,59.69,59.7,5300.0,39.528,39.5412,39.528,39.5346,5300.0
2005-12-06 14:35:00,59.7,59.71,59.69,59.7,4400.0,39.5346,39.5412,39.528,39.5346,4400.0
2005-12-06 14:40:00,59.7,59.74,59.7,59.73,5200.0,39.5346,39.5611,39.5346,39.5544,5200.0
2005-12-06 14:45:00,59.73,59.74,59.72,59.72,6000.0,39.5544,39.5611,39.5478,39.5478,6000.0
2005-12-06 14:50:00,59.72,59.74,59.69,59.71,12600.0,39.5478,39.5611,39.528,39.5412,12600.0
2005-12-06 14:55:00,59.72,59.74,59.7,59.74,3500.0,39.5478,39.5611,39.5346,39.5611,3500.0
2005-12-06 15:00:00,59.74,59.74,59.7,59.72,7300.0,39.5611,39.5611,39.5346,39.5478,7300.0
2005-12-06 15:05:00,59.72,59.72,59.62,59.62,17700.0,39.5478,39.5478,39.4816,39.4816,17700.0
2005-12-06 15:10:00,59.61,59.61,59.42,59.44,19900.0,39.475,39.475,39.3492,39.3624,19900.0
2005-12-06 15:15:00,59.43,59.53,59.43,59.52,30300.0,39.3558,39.422,39.3558,39.4154,30300.0
2005-12-06 15:20:00,59.51,59.54,59.51,59.52,15600.0,39.4088,39.4286,39.4088,39.4154,15600.0
2005-12-06 15:25:00,59.53,59.53,59.43,59.49,26700.0,39.422,39.422,39.3558,39.3955,26700.0
2005-12-06 15:30:00,59.49,59.51,59.45,59.5,13400.0,39.3955,39.4088,39.369,39.4021,13400.0
2005-12-06 15:35:00,59.51,59.51,59.32,59.33,26400.0,39.4088,39.4088,39.2829,39.2896,26400.0
2005-12-06 15:40:00,59.33,59.36,59.28,59.36,13000.0,39.2896,39.3094,39.2564,39.3094,13000.0
2005-12-06 15:45:00,59.36,59.4,59.32,59.38,20600.0,39.3094,39.3359,39.2829,39.3227,20600.0
2005-12-06 15:50:00,59.38,59.39,59.29,59.32,26600.0,39.3227,39.3293,39.2631,39.2829,26600.0
2005-12-06 15:55:00,59.36,59.43,59.35,59.43,52600.0,39.3094,39.3558,39.3028,39.3558,52600.0
2005-12-07 09:30:00,59.35,59.46,59.3,59.45,50400.0,39.3028,39.3756,39.2697,39.369,50400.0
2005-12-07 09:35:00,59.42,59.48,59.39,59.47,7300.0,39.3492,39.3889,39.3293,39.3823,7300.0
2005-12-07 09:40:00,59.44,59.45,59.35,59.38,6700.0,39.3624,39.369,39.3028,39.3227,6700.0
2005-12-07 09:45:00,59.38,59.44,59.35,59.42,8900.0,39.3227,39.3624,39.3028,39.3492,8900.0
2005-12-07 09:50:00,59.42,59.62,59.42,59.62,13700.0,39.3492,39.4816,39.3492,39.4816,13700.0
2005-12-07 09:55:00,59.63,59.63,59.55,59.56,5100.0,39.4882,39.4882,39.4352,39.4419,5100.0
2005-12-07 10:00:00,59.56,59.56,59.49,59.52,9400.0,39.4419,39.4419,39.3955,39.4154,9400.0
2005-12-07 10:05:00,59.51,59.56,59.49,59.56,8300.0,39.4088,39.4419,39.3955,39.4419,8300.0
2005-12-07 10:10:00,59.56,59.56,59.47,59.51,4500.0,39.4419,39.4419,39.3823,39.4088,4500.0
2005-12-07 10:15:00,59.5,59.5,59.4,59.4,3700.0,39.4021,39.4021,39.3359,39.3359,3700.0
2005-12-07 10:20:00,59.38,59.4,59.36,59.36,3000.0,39.3227,39.3359,39.3094,39.3094,3000.0
2005-12-07 10:25:00,59.36,59.43,59.36,59.43,3400.0,39.3094,39.3558,39.3094,39.3558,3400.0
2005-12-07 10:30:00,59.44,59.45,59.37,59.39,17200.0,39.3624,39.369,39.316,39.3293,17200.0
2005-12-07 10:35:00,59.41,59.58,59.41,59.58,66700.0,39.3425,39.4551,39.3425,39.4551,66700.0
2005-12-07 10:40:00,59.58,59.58,59.42,59.47,12000.0,39.4551,39.4551,39.3492,39.3823,12000.0
2005-12-07 10:45:00,59.43,59.49,59.41,59.45,15100.0,39.3558,39.3955,39.3425,39.369,15100.0
2005-12-07 10:50:00,59.45,59.51,59.43,59.51,16000.0,39.369,39.4088,39.3558,39.4088,16000.0
2005-12-07 10:55:00,59.52,59.52,59.42,59.45,25200.0,39.4154,39.4154,39.3492,39.369,25200.0
2005-12-07 11:00:00,59.43,59.55,59.4,59.46,16900.0,39.3558,39.4352,39.3359,39.3756,16900.0
2005-12-07 11:05:00,59.46,59.51,59.46,59.48,10600.0,39.3756,39.4088,39.3756,39.3889,10600.0
2005-12-07 11:10:00,59.48,59.48,59.46,59.47,9500.0,39.3889,39.3889,39.3756,39.3823,9500.0
2005-12-07 11:15:00,59.47,59.51,59.46,59.5,10300.0,39.3823,39.4088,39.3756,39.4021,10300.0
2005-12-07 11:20:00,59.5,59.53,59.5,59.53,4900.0,39.4021,39.422,39.4021,39.422,4900.0
2005-12-07 11:25:00,59.53,59.53,59.5,59.52,3900.0,39.422,39.422,39.4021,39.4154,3900.0
2005-12-07 11:30:00,59.52,59.6,59.52,59.59,31200.0,39.4154,39.4684,39.4154,39.4617,31200.0
2005-12-07 11:35:00,59.59,59.6,59.59,59.59,9900.0,39.4617,39.4684,39.4617,39.4617,9900.0
2005-12-07 11:40:00,59.56,59.6,59.55,59.6,6900.0,39.4419,39.4684,39.4352,39.4684,6900.0
2005-12-07 11:45:00,59.6,59.63,59.6,59.6,5500.0,39.4684,39.4882,39.4684,39.4684,5500.0
2005-12-07 11:50:00,59.6,59.62,59.56,59.58,8900.0,39.4684,39.4816,39.4419,39.4551,8900.0
2005-12-07 11:55:00,59.57,59.57,59.49,59.49,49400.0,39.4485,39.4485,39.3955,39.3955,49400.0
2005-12-07 12:00:00,59.5,59.55,59.49,59.51,11500.0,39.4021,39.4352,39.3955,39.4088,11500.0
2005-12-07 12:05:00,59.51,59.72,59.51,59.69,13100.0,39.4088,39.5478,39.4088,39.528,13100.0
2005-12-07 12:10:00,59.69,59.71,59.57,59.59,12500.0,39.528,39.5412,39.4485,39.4617,12500.0
2005-12-07 12:15:00,59.59,59.65,59.56,59.61,58500.0,39.4617,39.5015,39.4419,39.475,58500.0
2005-12-07 12:20:00,59.61,59.63,59.57,59.58,14000.0,39.475,39.4882,39.4485,39.4551,14000.0
2005-12-07 12:25:00,59.58,59.61,59.58,59.58,8800.0,39.4551,39.475,39.4551,39.4551,8800.0
2005-12-07 12:30:00,59.58,59.59,59.57,59.59,2600.0,39.4551,39.4617,39.4485,39.4617,2600.0
2005-12-07 12:35:00,59.58,59.58,59.54,59.55,10900.0,39.4551,39.4551,39.4286,39.4352,10900.0
2005-12-07 12:40:00,59.57,59.62,59.57,59.59,3700.0,39.4485,39.4816,39.4485,39.4617,3700.0
2005-12-07 12:45:00,59.59,59.63,59.57,59.57,4200.0,39.4617,39.4882,39.4485,39.4485,4200.0
2005-12-07 12:50:00,59.57,59.62,59.55,59.55,7400.0,39.4485,39.4816,39.4352,39.4352,7400.0
2005-12-07 12:55:00,59.55,59.56,59.54,59.55,5900.0,39.4352,39.4419,39.4286,39.4352,5900.0
2005-12-07 13:00:00,59.55,59.57,59.55,59.56,5200.0,39.4352,39.4485,39.4352,39.4419,5200.0
2005-12-07 13:05:00,59.55,59.55,59.51,59.51,7600.0,39.4352,39.4352,39.4088,39.4088,7600.0
2005-12-07 13:10:00,59.51,59.56,59.51,59.54,6500.0,39.4088,39.4419,39.4088,39.4286,6500.0
2005-12-07 13:15:00,59.54,59.54,59.46,59.48,7400.0,39.4286,39.4286,39.3756,39.3889,7400.0
2005-12-07 13:20:00,59.48,59.51,59.44,59.44,5200.0,39.3889,39.4088,39.3624,39.3624,5200.0
2005-12-07 13:25:00,59.43,59.43,59.31,59.31,15300.0,39.3558,39.3558,39.2763,39.2763,15300.0
2005-12-07 13:30:00,59.32,59.36,59.3,59.31,21000.0,39.2829,39.3094,39.2697,39.2763,21000.0
2005-12-07 13:35:00,59.31,59.4,59.31,59.38,19600.0,39.2763,39.3359,39.2763,39.3227,19600.0
2005-12-07 13:40:00,59.38,59.4,59.3,59.33,28400.0,39.3227,39.3359,39.2697,39.2896,28400.0
2005-12-07 13:45:00,59.33,59.42,59.33,59.35,10100.0,39.2896,39.3492,39.2896,39.3028,10100.0
2005-12-07 13:50:00,59.39,59.43,59.3,59.3,8900.0,39.3293,39.3558,39.2697,39.2697,8900.0
2005-12-07 13:55:00,59.29,59.29,59.23,59.24,5000.0,39.2631,39.2631,39.2233,39.23,5000.0
2005-12-07 14:00:00,59.2,59.23,59.2,59.23,45000.0,39.2035,39.2233,39.2035,39.2233,45000.0
2005-12-07 14:05:00,59.21,59.5,59.21,59.5,10200.0,39.2101,39.4021,39.2101,39.4021,10200.0
2005-12-07 14:10:00,59.5,59.55,59.48,59.51,7300.0,39.4021,39.4352,39.3889,39.4088,7300.0
2005-12-07 14:15:00,59.5,59.51,59.43,59.43,9700.0,39.4021,39.4088,39.3558,39.3558,9700.0
2005-12-07 14:20:00,59.44,59.54,59.44,59.47,8300.0,39.3624,39.4286,39.3624,39.3823,8300.0
2005-12-07 14:25:00,59.46,59.46,59.39,59.4,4800.0,39.3756,39.3756,39.3293,39.3359,4800.0
2005-12-07 14:30:00,59.4,59.45,59.29,59.41,9000.0,39.3359,39.369,39.2631,39.3425,9000.0
2005-12-07 14:35:00,59.41,59.41,59.34,59.35,7300.0,39.3425,39.3425,39.2962,39.3028,7300.0
2005-12-07 14:40:00,59.34,59.37,59.33,59.35,6900.0,39.2962,39.316,39.2896,39.3028,6900.0
2005-12-07 14:45:00,59.35,59.35,59.25,59.25,9300.0,39.3028,39.3028,39.2366,39.2366,9300.0
2005-12-07 14:50:00,59.26,59.34,59.26,59.26,4800.0,39.2432,39.2962,39.2432,39.2432,4800.0
2005-12-07 14:55:00,59.26,59.27,59.22,59.23,5200.0,39.2432,39.2498,39.2167,39.2233,5200.0
2005-12-07 15:00:00,59.23,59.23,59.14,59.2,6100.0,39.2233,39.2233,39.1637,39.2035,6100.0
2005-12-07 15:05:00,59.2,59.23,59.17,59.22,6200.0,39.2035,39.2233,39.1836,39.2167,6200.0
2005-12-07 15:10:00,59.22,59.26,59.21,59.26,9500.0,39.2167,39.2432,39.2101,39.2432,9500.0
2005-12-07 15:15:00,59.26,59.29,59.25,59.25,13000.0,39.2432,39.2631,39.2366,39.2366,13000.0
2005-12-07 15:20:00,59.25,59.33,59.25,59.33,8100.0,39.2366,39.2896,39.2366,39.2896,8100.0
2005-12-07 15:25:00,59.36,59.38,59.35,59.37,3600.0,39.3094,39.3227,39.3028,39.316,3600.0
2005-12-07 15:30:00,59.37,59.38,59.36,59.38,11200.0,39.316,39.3227,39.3094,39.3227,11200.0
2005-12-07 15:35:00,59.38,59.41,59.37,59.4,9300.0,39.3227,39.3425,39.316,39.3359,9300.0
2005-12-07 15:40:00,59.4,59.48,59.4,59.46,12300.0,39.3359,39.3889,39.3359,39.3756,12300.0
2005-12-07 15:45:00,59.45,59.5,59.43,59.48,10300.0,39.369,39.4021,39.3558,39.3889,10300.0
2005-12-07 15:50:00,59.49,59.52,59.47,59.52,13300.0,39.3955,39.4154,39.3823,39.4154,13300.0
2005-12-07 15:55:00,59.51,59.52,59.46,59.5,14700.0,39.4088,39.4154,39.3756,39.4021,14700.0
2005-12-08 09:30:00,59.45,59.5,59.45,59.49,13000.0,39.369,39.4021,39.369,39.3955,13000.0
2005-12-08 09:35:00,59.36,59.36,59.08,59.08,6400.0,39.3094,39.3094,39.124,39.124,6400.0
2005-12-08 09:40:00,59.09,59.35,59.05,59.3,3800.0,39.1306,39.3028,39.1041,39.2697,3800.0
2005-12-08 09:45:00,59.25,59.35,59.25,59.31,2500.0,39.2366,39.3028,39.2366,39.2763,2500.0
2005-12-08 09:50:00,59.31,59.31,59.2,59.2,3200.0,39.2763,39.2763,39.2035,39.2035,3200.0
2005-12-08 09:55:00,59.21,59.21,59.13,59.15,18400.0,39.2101,39.2101,39.1571,39.1704,18400.0
2005-12-08 10:00:00,59.15,59.15,59.08,59.08,10100.0,39.1704,39.1704,39.124,39.124,10100.0
2005-12-08 10:05:00,59.1,59.12,59.1,59.12,1600.0,39.1372,39.1505,39.1372,39.1505,1600.0
2005-12-08 10:10:00,59.13,59.25,59.13,59.17,19200.0,39.1571,39.2366,39.1571,39.1836,19200.0
2005-12-08 10:15:00,59.18,59.2,59.17,59.2,6200.0,39.1902,39.2035,39.1836,39.2035,6200.0
2005-12-08 10:20:00,59.2,59.22,59.19,59.19,10900.0,39.2035,39.2167,39.1968,39.1968,10900.0
2005-12-08 10:25:00,59.19,59.19,59.15,59.15,2000.0,39.1968,39.1968,39.1704,39.1704,2000.0
2005-12-08 10:30:00,59.15,59.2,59.15,59.19,6000.0,39.1704,39.2035,39.1704,39.1968,6000.0
2005-12-08 10:35:00,59.2,59.29,59.2,59.26,8700.0,39.2035,39.2631,39.2035,39.2432,8700.0
2005-12-08 10:40:00,59.26,59.43,59.26,59.43,9400.0,39.2432,39.3558,39.2432,39.3558,9400.0
2005-12-08 10:45:00,59.44,59.49,59.43,59.48,6400.0,39.3624,39.3955,39.3558,39.3889,6400.0
2005-12-08 10:50:00,59.48,59.5,59.46,59.48,7000.0,39.3889,39.4021,39.3756,39.3889,7000.0
2005-12-08 10:55:00,59.47,59.75,59.47,59.74,11500.0,39.3823,39.5677,39.3823,39.5611,11500.0
2005-12-08 11:00:00,59.74,59.74,59.61,59.61,5600.0,39.5611,39.5611,39.475,39.475,5600.0
2005-12-08 11:05:00,59.61,59.67,59.61,59.66,8800.0,39.475,39.5147,39.475,39.5081,8800.0
2005-12-08 11:10:00,59.67,59.67,59.64,59.64,3600.0,39.5147,39.5147,39.4948,39.4948,3600.0
2005-12-08 11:15:00,59.64,59.64,59.61,59.62,8200.0,39.4948,39.4948,39.475,39.4816,8200.0
2005-12-08 11:20:00,59.63,59.67,59.63,59.67,1300.0,39.4882,39.5147,39.4882,39.5147,1300.0
2005-12-08 11:25:00,59.65,59.67,59.56,59.58,2900.0,39.5015,39.5147,39.4419,39.4551,2900.0
2005-12-08 11:30:00,59.59,59.65,59.59,59.65,3800.0,39.4617,39.5015,39.4617,39.5015,3800.0
2005-12-08 11:35:00,59.64,59.64,59.62,59.64,1700.0,39.4948,39.4948,39.4816,39.4948,1700.0
2005-12-08 11:40:00,59.64,59.64,59.62,59.62,1800.0,39.4948,39.4948,39.4816,39.4816,1800.0
2005-12-08 11:45:00,59.61,59.61,59.52,59.55,7400.0,39.475,39.475,39.4154,39.4352,7400.0
2005-12-08 11:50:00,59.55,59.6,59.55,59.55,5200.0,39.4352,39.4684,39.4352,39.4352,5200.0
2005-12-08 11:55:00,59.57,59.64,59.55,59.64,5600.0,39.4485,39.4948,39.4352,39.4948,5600.0
2005-12-08 12:00:00,59.63,59.65,59.49,59.5,27800.0,39.4882,39.5015,39.3955,39.4021,27800.0
2005-12-08 12:05:00,59.51,59.56,59.48,59.55,900.0,39.4088,39.4419,39.3889,39.4352,900.0
2005-12-08 12:10:00,59.56,59.56,59.52,59.52,2300.0,39.4419,39.4419,39.4154,39.4154,2300.0
2005-12-08 12:15:00,59.52,59.59,59.52,59.59,2800.0,39.4154,39.4617,39.4154,39.4617,2800.0
2005-12-08 12:20:00,59.54,59.6,59.53,59.6,1500.0,39.4286,39.4684,39.422,39.4684,1500.0
2005-12-08 12:25:00,59.59,59.6,59.55,59.55,1900.0,39.4617,39.4684,39.4352,39.4352,1900.0
2005-12-08 12:30:00,59.58,59.58,59.5,59.5,6000.0,39.4551,39.4551,39.4021,39.4021,6000.0
2005-12-08 12:35:00,59.51,59.61,59.51,59.61,6200.0,39.4088,39.475,39.4088,39.475,6200.0
2005-12-08 12:40:00,59.55,59.63,59.55,59.63,1800.0,39.4352,39.4882,39.4352,39.4882,1800.0
2005-12-08 12:45:00,59.62,59.62,59.52,59.58,5500.0,39.4816,39.4816,39.4154,39.4551,5500.0
2005-12-08 12:50:00,59.6,59.64,59.59,59.61,5200.0,39.4684,39.4948,39.4617,39.475,5200.0
2005-12-08 12:55:00,59.61,59.61,59.61,59.61,1600.0,39.475,39.475,39.475,39.475,1600.0
2005-12-08 13:00:00,59.59,59.59,59.49,59.49,17000.0,39.4617,39.4617,39.3955,39.3955,17000.0
2005-12-08 13:05:00,59.49,59.52,59.49,59.5,20200.0,39.3955,39.4154,39.3955,39.4021,20200.0
2005-12-08 13:10:00,59.5,59.5,59.41,59.5,10800.0,39.4021,39.4021,39.3425,39.4021,10800.0
2005-12-08 13:15:00,59.48,59.48,59.46,59.46,22000.0,39.3889,39.3889,39.3756,39.3756,22000.0
2005-12-08 13:20:00,59.45,59.45,59.4,59.41,6000.0,39.369,39.369,39.3359,39.3425,6000.0
2005-12-08 13:25:00,59.4,59.4,59.3,59.3,5800.0,39.3359,39.3359,39.2697,39.2697,5800.0
2005-12-08 13:30:00,59.3,59.44,59.3,59.39,3900.0,39.2697,39.3624,39.2697,39.3293,3900.0
2005-12-08 13:35:00,59.36,59.36,59.33,59.36,4200.0,39.3094,39.3094,39.2896,39.3094,4200.0
2005-12-08 13:40:00,59.34,59.34,59.3,59.32,7900.0,39.2962,39.2962,39.2697,39.2829,7900.0
2005-12-08 13:45:00,59.31,59.31,59.24,59.24,15300.0,39.2763,39.2763,39.23,39.23,15300.0
2005-12-08 13:50:00,59.23,59.29,59.23,59.26,2600.0,39.2233,39.2631,39.2233,39.2432,2600.0
2005-12-08 13:55:00,59.26,59.31,59.26,59.3,1600.0,39.2432,39.2763,39.2432,39.2697,1600.0
2005-12-08 14:00:00,59.33,59.33,59.29,59.29,400.0,39.2896,39.2896,39.2631,39.2631,400.0
2005-12-08 14:05:00,59.27,59.28,59.18,59.18,3600.0,39.2498,39.2564,39.1902,39.1902,3600.0
2005-12-08 14:10:00,59.18,59.18,59.05,59.08,18200.0,39.1902,39.1902,39.1041,39.124,18200.0
2005-12-08 14:15:00,59.08,59.1,59.03,59.03,17200.0,39.124,39.1372,39.0909,39.0909,17200.0
2005-12-08 14:20:00,59.02,59.05,58.92,59.0,22500.0,39.0843,39.1041,39.018,39.071,22500.0
2005-12-08 14:25:00,59.03,59.1,59.01,59.1,9300.0,39.0909,39.1372,39.0776,39.1372,9300.0
2005-12-08 14:30:00,59.09,59.09,58.93,59.06,36000.0,39.1306,39.1306,39.0247,39.1108,36000.0
2005-12-08 14:35:00,59.06,59.06,58.96,59.0,15600.0,39.1108,39.1108,39.0445,39.071,15600.0
2005-12-08 14:40:00,58.99,59.01,58.95,58.98,7700.0,39.0644,39.0776,39.0379,39.0578,7700.0
2005-12-08 14:45:00,58.98,58.99,58.94,58.94,13500.0,39.0578,39.0644,39.0313,39.0313,13500.0
2005-12-08 14:50:00,58.93,58.99,58.88,58.99,13500.0,39.0247,39.0644,38.9916,39.0644,13500.0
2005-12-08 14:55:00,58.97,59.03,58.97,59.0,7100.0,39.0512,39.0909,39.0512,39.071,7100.0
2005-12-08 15:00:00,59.0,59.14,59.0,59.08,12400.0,39.071,39.1637,39.071,39.124,12400.0
2005-12-08 15:05:00,59.08,59.11,59.05,59.09,14400.0,39.124,39.1439,39.1041,39.1306,14400.0
2005-12-08 15:10:00,59.09,59.12,59.05,59.08,22300.0,39.1306,39.1505,39.1041,39.124,22300.0
2005-12-08 15:15:00,59.07,59.1,59.07,59.09,11100.0,39.1174,39.1372,39.1174,39.1306,11100.0
2005-12-08 15:20:00,59.09,59.09,59.05,59.07,9700.0,39.1306,39.1306,39.1041,39.1174,9700.0
2005-12-08 15:25:00,59.08,59.14,59.08,59.11,9700.0,39.124,39.1637,39.124,39.1439,9700.0
2005-12-08 15:30:00,59.08,59.14,59.04,59.14,12500.0,39.124,39.1637,39.0975,39.1637,12500.0
2005-12-08 15:35:00,59.14,59.21,59.13,59.19,14400.0,39.1637,39.2101,39.1571,39.1968,14400.0
2005-12-08 15:40:00,59.15,59.22,59.15,59.21,7900.0,39.1704,39.2167,39.1704,39.2101,7900.0
2005-12-08 15:45:00,59.19,59.22,59.19,59.21,5000.0,39.1968,39.2167,39.1968,39.2101,5000.0
2005-12-08 15:50:00,59.26,59.27,59.18,59.18,10100.0,39.2432,39.2498,39.1902,39.1902,10100.0
2005-12-08 15:55:00,59.18,59.18,59.16,59.18,13100.0,39.1902,39.1902,39.177,39.1902,13100.0
2005-12-09 09:30:00,59.6,59.6,59.54,59.54,16000.0,39.4684,39.4684,39.4286,39.4286,16000.0
2005-12-09 09:35:00,59.65,59.65,59.52,59.53,2400.0,39.5015,39.5015,39.4154,39.422,2400.0
2005-12-09 09:40:00,59.53,59.53,59.43,59.52,4700.0,39.422,39.422,39.3558,39.4154,4700.0
2005-12-09 09:45:00,59.53,59.55,59.51,59.53,9000.0,39.422,39.4352,39.4088,39.422,9000.0
2005-12-09 09:50:00,59.52,59.53,59.42,59.43,3700.0,39.4154,39.422,39.3492,39.3558,3700.0
2005-12-09 09:55:00,59.41,59.41,59.22,59.24,6200.0,39.3425,39.3425,39.2167,39.23,6200.0
2005-12-09 10:00:00,59.24,59.37,59.13,59.2,15700.0,39.23,39.316,39.1571,39.2035,15700.0
2005-12-09 10:05:00,59.24,59.24,59.14,59.15,2900.0,39.23,39.23,39.1637,39.1704,2900.0
2005-12-09 10:10:00,59.16,59.24,59.16,59.22,5900.0,39.177,39.23,39.177,39.2167,5900.0
2005-12-09 10:15:00,59.25,59.41,59.25,59.4,9000.0,39.2366,39.3425,39.2366,39.3359,9000.0
2005-12-09 10:20:00,59.4,59.4,59.29,59.29,7100.0,39.3359,39.3359,39.2631,39.2631,7100.0
2005-12-09 10:25:00,59.28,59.28,59.22,59.22,1900.0,39.2564,39.2564,39.2167,39.2167,1900.0
2005-12-09 10:30:00,59.17,59.17,59.1,59.1,11500.0,39.1836,39.1836,39.1372,39.1372,11500.0
2005-12-09 10:35:00,59.11,59.11,59.01,59.04,2900.0,39.1439,39.1439,39.0776,39.0975,2900.0
2005-12-09 10:40:00,59.04,59.08,59.01,59.08,2800.0,39.0975,39.124,39.0776,39.124,2800.0
2005-12-09 10:45:00,59.08,59.22,59.06,59.22,9500.0,39.124,39.2167,39.1108,39.2167,9500.0
2005-12-09 10:50:00,59.19,59.19,59.16,59.16,1900.0,39.1968,39.1968,39.177,39.177,1900.0
2005-12-09 10:55:00,59.15,59.18,59.12,59.12,1800.0,39.1704,39.1902,39.1505,39.1505,1800.0
2005-12-09 11:00:00,59.13,59.2,59.13,59.19,5800.0,39.1571,39.2035,39.1571,39.1968,5800.0
2005-12-09 11:05:00,59.19,59.33,59.18,59.33,4100.0,39.1968,39.2896,39.1902,39.2896,4100.0
2005-12-09 11:10:00,59.34,59.45,59.32,59.4,6600.0,39.2962,39.369,39.2829,39.3359,6600.0
2005-12-09 11:15:00,59.39,59.39,59.33,59.33,5700.0,39.3293,39.3293,39.2896,39.2896,5700.0
2005-12-09 11:20:00,59.33,59.33,59.22,59.22,3400.0,39.2896,39.2896,39.2167,39.2167,3400.0
2005-12-09 11:25:00,59.23,59.23,59.18,59.18,5400.0,39.2233,39.2233,39.1902,39.1902,5400.0
2005-12-09 11:30:00,59.18,59.2,59.18,59.2,6000.0,39.1902,39.2035,39.1902,39.2035,6000.0
2005-12-09 11:35:00,59.21,59.27,59.21,59.27,1900.0,39.2101,39.2498,39.2101,39.2498,1900.0
2005-12-09 11:40:00,59.27,59.27,59.2,59.21,7800.0,39.2498,39.2498,39.2035,39.2101,7800.0
2005-12-09 11:45:00,59.21,59.24,59.2,59.24,2800.0,39.2101,39.23,39.2035,39.23,2800.0
2005-12-09 11:50:00,59.22,59.22,59.19,59.19,4600.0,39.2167,39.2167,39.1968,39.1968,4600.0
2005-12-09 11:55:00,59.19,59.19,59.06,59.12,5700.0,39.1968,39.1968,39.1108,39.1505,5700.0
2005-12-09 12:00:00,59.07,59.13,59.06,59.12,6000.0,39.1174,39.1571,39.1108,39.1505,6000.0
2005-12-09 12:05:00,59.11,59.17,59.1,59.16,5600.0,39.1439,39.1836,39.1372,39.177,5600.0
2005-12-09 12:10:00,59.13,59.22,59.12,59.2,5900.0,39.1571,39.2167,39.1505,39.2035,5900.0
2005-12-09 12:15:00,59.2,59.24,59.19,59.23,6200.0,39.2035,39.23,39.1968,39.2233,6200.0
2005-12-09 12:20:00,59.23,59.23,59.17,59.17,3800.0,39.2233,39.2233,39.1836,39.1836,3800.0
2005-12-09 12:25:00,59.17,59.17,59.16,59.17,1500.0,39.1836,39.1836,39.177,39.1836,1500.0
2005-12-09 12:30:00,59.17,59.26,59.17,59.22,4500.0,39.1836,39.2432,39.1836,39.2167,4500.0
2005-12-09 12:35:00,59.26,59.26,59.23,59.23,1400.0,39.2432,39.2432,39.2233,39.2233,1400.0
2005-12-09 12:40:00,59.23,59.24,59.18,59.18,1800.0,39.2233,39.23,39.1902,39.1902,1800.0
2005-12-09 12:45:00,59.18,59.22,59.15,59.19,8200.0,39.1902,39.2167,39.1704,39.1968,8200.0
2005-12-09 12:50:00,59.22,59.24,59.2,59.21,10100.0,39.2167,39.23,39.2035,39.2101,10100.0
2005-12-09 12:55:00,59.22,59.31,59.22,59.28,4300.0,39.2167,39.2763,39.2167,39.2564,4300.0
2005-12-09 13:00:00,59.26,59.34,59.26,59.31,13800.0,39.2432,39.2962,39.2432,39.2763,13800.0
2005-12-09 13:05:00,59.31,59.31,59.24,59.26,12500.0,39.2763,39.2763,39.23,39.2432,12500.0
2005-12-09 13:10:00,59.25,59.25,59.24,59.25,1300.0,39.2366,39.2366,39.23,39.2366,1300.0
2005-12-09 13:15:00,59.24,59.26,59.23,59.26,6100.0,39.23,39.2432,39.2233,39.2432,6100.0
2005-12-09 13:20:00,59.24,59.24,59.15,59.17,14400.0,39.23,39.23,39.1704,39.1836,14400.0
2005-12-09 13:25:00,59.16,59.17,59.11,59.13,15700.0,39.177,39.1836,39.1439,39.1571,15700.0
2005-12-09 13:30:00,59.15,59.29,59.15,59.29,6200.0,39.1704,39.2631,39.1704,39.2631,6200.0
2005-12-09 13:35:00,59.29,59.31,59.29,59.3,4900.0,39.2631,39.2763,39.2631,39.2697,4900.0
2005-12-09 13:40:00,59.3,59.33,59.3,59.33,4900.0,39.2697,39.2896,39.2697,39.2896,4900.0
2005-12-09 13:45:00,59.33,59.34,59.29,59.31,7800.0,39.2896,39.2962,39.2631,39.2763,7800.0
2005-12-09 13:50:00,59.31,59.32,59.3,59.32,3400.0,39.2763,39.2829,39.2697,39.2829,3400.0
2005-12-09 13:55:00,59.32,59.32,59.26,59.27,3200.0,39.2829,39.2829,39.2432,39.2498,3200.0
2005-12-09 14:00:00,59.27,59.3,59.27,59.28,3700.0,39.2498,39.2697,39.2498,39.2564,3700.0
2005-12-09 14:05:00,59.28,59.28,59.24,59.26,7100.0,39.2564,39.2564,39.23,39.2432,7100.0
2005-12-09 14:10:00,59.26,59.29,59.24,59.29,5800.0,39.2432,39.2631,39.23,39.2631,5800.0
2005-12-09 14:15:00,59.25,59.29,59.25,59.29,3800.0,39.2366,39.2631,39.2366,39.2631,3800.0
2005-12-09 14:20:00,59.29,59.29,59.23,59.27,7200.0,39.2631,39.2631,39.2233,39.2498,7200.0
2005-12-09 14:25:00,59.25,59.27,59.22,59.25,11800.0,39.2366,39.2498,39.2167,39.2366,11800.0
2005-12-09 14:30:00,59.27,59.29,59.25,59.29,6000.0,39.2498,39.2631,39.2366,39.2631,6000.0
2005-12-09 14:35:00,59.28,59.3,59.18,59.19,15700.0,39.2564,39.2697,39.1902,39.1968,15700.0
2005-12-09 14:40:00,59.19,59.24,59.16,59.24,13700.0,39.1968,39.23,39.177,39.23,13700.0
2005-12-09 14:45:00,59.24,59.25,59.23,59.23,5200.0,39.23,39.2366,39.2233,39.2233,5200.0
2005-12-09 14:50:00,59.22,59.25,59.21,59.24,25000.0,39.2167,39.2366,39.2101,39.23,25000.0
2005-12-09 14:55:00,59.25,59.28,59.23,59.27,13600.0,39.2366,39.2564,39.2233,39.2498,13600.0
2005-12-09 15:00:00,59.26,59.26,59.18,59.18,11400.0,39.2432,39.2432,39.1902,39.1902,11400.0
2005-12-09 15:05:00,59.18,59.24,59.18,59.23,4300.0,39.1902,39.23,39.1902,39.2233,4300.0
2005-12-09 15:10:00,59.23,59.34,59.22,59.34,7600.0,39.2233,39.2962,39.2167,39.2962,7600.0
2005-12-09 15:15:00,59.32,59.42,59.32,59.42,4200.0,39.2829,39.3492,39.2829,39.3492,4200.0
2005-12-09 15:20:00,59.42,59.42,59.36,59.37,8300.0,39.3492,39.3492,39.3094,39.316,8300.0
2005-12-09 15:25:00,59.37,59.43,59.31,59.41,10200.0,39.316,39.3558,39.2763,39.3425,10200.0
2005-12-09 15:30:00,59.41,59.51,59.41,59.5,13100.0,39.3425,39.4088,39.3425,39.4021,13100.0
2005-12-09 15:35:00,59.51,59.52,59.44,59.44,11000.0,39.4088,39.4154,39.3624,39.3624,11000.0
2005-12-09 15:40:00,59.42,59.49,59.42,59.46,4400.0,39.3492,39.3955,39.3492,39.3756,4400.0
2005-12-09 15:45:00,59.46,59.47,59.44,59.45,5000.0,39.3756,39.3823,39.3624,39.369,5000.0
2005-12-09 15:50:00,59.46,59.46,59.41,59.41,11800.0,39.3756,39.3756,39.3425,39.3425,11800.0
2005-12-09 15:55:00,59.38,59.42,59.38,59.4,6600.0,39.3227,39.3492,39.3227,39.3359,6600.0
2005-12-12 09:35:00,59.94,59.99,59.83,59.95,34700.0,39.6935,39.7266,39.6207,39.7001,34700.0
2005-12-12 09:40:00,59.96,59.99,59.95,59.98,4400.0,39.7068,39.7266,39.7001,39.72,4400.0
2005-12-12 09:45:00,59.98,60.0,59.91,59.94,15600.0,39.72,39.7332,39.6736,39.6935,15600.0
2005-12-12 09:50:00,59.99,60.0,59.85,59.87,9100.0,39.7266,39.7332,39.6339,39.6472,9100.0
2005-12-12 09:55:00,59.87,59.91,59.81,59.84,6800.0,39.6472,39.6736,39.6074,39.6273,6800.0
2005-12-12 10:00:00,59.84,59.85,59.81,59.81,8200.0,39.6273,39.6339,39.6074,39.6074,8200.0
2005-12-12 10:05:00,59.81,59.82,59.81,59.82,3900.0,39.6074,39.614,39.6074,39.614,3900.0
2005-12-12 10:10:00,59.81,59.83,59.8,59.82,14400.0,39.6074,39.6207,39.6008,39.614,14400.0
2005-12-12 10:15:00,59.82,59.86,59.79,59.8,12400.0,39.614,39.6405,39.5942,39.6008,12400.0
2005-12-12 10:20:00,59.8,59.82,59.79,59.81,3600.0,39.6008,39.614,39.5942,39.6074,3600.0
2005-12-12 10:25:00,59.82,59.89,59.81,59.87,3200.0,39.614,39.6604,39.6074,39.6472,3200.0
2005-12-12 10:30:00,59.92,59.97,59.91,59.93,6800.0,39.6803,39.7134,39.6736,39.6869,6800.0
2005-12-12 10:35:00,59.94,59.94,59.88,59.9,7900.0,39.6935,39.6935,39.6538,39.667,7900.0
2005-12-12 10:40:00,59.9,59.92,59.82,59.83,14400.0,39.667,39.6803,39.614,39.6207,14400.0
2005-12-12 10:45:00,59.82,59.87,59.81,59.87,8500.0,39.614,39.6472,39.6074,39.6472,8500.0
2005-12-12 10:50:00,59.86,59.9,59.86,59.89,6900.0,39.6405,39.667,39.6405,39.6604,6900.0
2005-12-12 10:55:00,59.89,59.9,59.86,59.87,6600.0,39.6604,39.667,39.6405,39.6472,6600.0
2005-12-12 11:00:00,59.87,59.89,59.8,59.86,6100.0,39.6472,39.6604,39.6008,39.6405,6100.0
2005-12-12 11:05:00,59.85,59.85,59.77,59.77,7100.0,39.6339,39.6339,39.5809,39.5809,7100.0
2005-12-12 11:10:00,59.77,59.89,59.77,59.87,9600.0,39.5809,39.6604,39.5809,39.6472,9600.0
2005-12-12 11:15:00,59.87,59.87,59.74,59.74,4200.0,39.6472,39.6472,39.5611,39.5611,4200.0
2005-12-12 11:20:00,59.75,59.75,59.69,59.7,6600.0,39.5677,39.5677,39.528,39.5346,6600.0
2005-12-12 11:25:00,59.69,59.69,59.67,59.67,2400.0,39.528,39.528,39.5147,39.5147,2400.0
2005-12-12 11:30:00,59.66,59.69,59.63,59.68,7400.0,39.5081,39.528,39.4882,39.5213,7400.0
2005-12-12 11:35:00,59.69,59.7,59.69,59.69,2700.0,39.528,39.5346,39.528,39.528,2700.0
2005-12-12 11:40:00,59.69,59.69,59.66,59.67,4300.0,39.528,39.528,39.5081,39.5147,4300.0
2005-12-12 11:45:00,59.69,59.7,59.67,59.68,4300.0,39.528,39.5346,39.5147,39.5213,4300.0
2005-12-12 11:50:00,59.69,59.69,59.63,59.65,3900.0,39.528,39.528,39.4882,39.5015,3900.0
2005-12-12 11:55:00,59.65,59.67,59.65,59.65,7400.0,39.5015,39.5147,39.5015,39.5015,7400.0
2005-12-12 12:00:00,59.65,59.66,59.65,59.66,1400.0,39.5015,39.5081,39.5015,39.5081,1400.0
2005-12-12 12:05:00,59.66,59.66,59.63,59.64,3800.0,39.5081,39.5081,39.4882,39.4948,3800.0
2005-12-12 12:10:00,59.63,59.66,59.63,59.65,3200.0,39.4882,39.5081,39.4882,39.5015,3200.0
2005-12-12 12:15:00,59.65,59.65,59.64,59.65,1500.0,39.5015,39.5015,39.4948,39.5015,1500.0
2005-12-12 12:20:00,59.66,59.67,59.65,59.67,8700.0,39.5081,39.5147,39.5015,39.5147,8700.0
2005-12-12 12:25:00,59.67,59.71,59.66,59.68,23300.0,39.5147,39.5412,39.5081,39.5213,23300.0
2005-12-12 12:30:00,59.68,59.7,59.61,59.62,5300.0,39.5213,39.5346,39.475,39.4816,5300.0
2005-12-12 12:35:00,59.62,59.67,59.6,59.65,8500.0,39.4816,39.5147,39.4684,39.5015,8500.0
2005-12-12 12:40:00,59.65,59.7,59.65,59.69,13100.0,39.5015,39.5346,39.5015,39.528,13100.0
2005-12-12 12:45:00,59.68,59.69,59.64,59.64,4900.0,39.5213,39.528,39.4948,39.4948,4900.0
2005-12-12 12:50:00,59.64,59.69,59.64,59.68,11500.0,39.4948,39.528,39.4948,39.5213,11500.0
2005-12-12 12:55:00,59.7,59.71,59.66,59.68,11400.0,39.5346,39.5412,39.5081,39.5213,11400.0
2005-12-12 13:00:00,59.66,59.67,59.6,59.6,4600.0,39.5081,39.5147,39.4684,39.4684,4600.0
2005-12-12 13:05:00,59.6,59.6,59.56,59.57,3400.0,39.4684,39.4684,39.4419,39.4485,3400.0
2005-12-12 13:10:00,59.57,59.58,59.55,59.56,2600.0,39.4485,39.4551,39.4352,39.4419,2600.0
2005-12-12 13:15:00,59.57,59.57,59.51,59.51,3600.0,39.4485,39.4485,39.4088,39.4088,3600.0
2005-12-12 13:20:00,59.54,59.55,59.52,59.53,4500.0,39.4286,39.4352,39.4154,39.422,4500.0
2005-12-12 13:25:00,59.51,59.53,59.51,59.53,1800.0,39.4088,39.422,39.4088,39.422,1800.0
2005-12-12 13:30:00,59.53,59.57,59.51,59.56,11000.0,39.422,39.4485,39.4088,39.4419,11000.0
2005-12-12 13:35:00,59.56,59.59,59.55,59.58,15900.0,39.4419,39.4617,39.4352,39.4551,15900.0
2005-12-12 13:40:00,59.56,59.63,59.56,59.63,4600.0,39.4419,39.4882,39.4419,39.4882,4600.0
2005-12-12 13:45:00,59.6,59.68,59.6,59.67,4900.0,39.4684,39.5213,39.4684,39.5147,4900.0
2005-12-12 13:50:00,59.66,59.68,59.66,59.68,2400.0,39.5081,39.5213,39.5081,39.5213,2400.0
2005-12-12 13:55:00,59.69,59.71,59.67,59.71,4700.0,39.528,39.5412,39.5147,39.5412,4700.0
2005-12-12 14:00:00,59.7,59.76,59.7,59.75,3700.0,39.5346,39.5743,39.5346,39.5677,3700.0
2005-12-12 14:05:00,59.74,59.75,59.71,59.71,5200.0,39.5611,39.5677,39.5412,39.5412,5200.0
2005-12-12 14:10:00,59.72,59.74,59.72,59.73,4400.0,39.5478,39.5611,39.5478,39.5544,4400.0
2005-12-12 14:15:00,59.73,59.74,59.72,59.74,4100.0,39.5544,39.5611,39.5478,39.5611,4100.0
2005-12-12 14:20:00,59.74,59.75,59.73,59.74,1500.0,39.5611,39.5677,39.5544,39.5611,1500.0
2005-12-12 14:25:00,59.8,59.87,59.8,59.84,3900.0,39.6008,39.6472,39.6008,39.6273,3900.0
2005-12-12 14:30:00,59.84,59.84,59.8,59.81,4900.0,39.6273,39.6273,39.6008,39.6074,4900.0
2005-12-12 14:35:00,59.82,59.9,59.82,59.86,7600.0,39.614,39.667,39.614,39.6405,7600.0
2005-12-12 14:40:00,59.89,59.91,59.89,59.9,1900.0,39.6604,39.6736,39.6604,39.667,1900.0
2005-12-12 14:45:00,59.9,59.99,59.9,59.91,6500.0,39.667,39.7266,39.667,39.6736,6500.0
2005-12-12 14:50:00,59.9,59.98,59.9,59.96,7300.0,39.667,39.72,39.667,39.7068,7300.0
2005-12-12 14:55:00,59.96,59.99,59.95,59.97,7800.0,39.7068,39.7266,39.7001,39.7134,7800.0
2005-12-12 15:00:00,59.97,59.98,59.96,59.98,2800.0,39.7134,39.72,39.7068,39.72,2800.0
2005-12-12 15:05:00,59.97,59.98,59.96,59.97,5100.0,39.7134,39.72,39.7068,39.7134,5100.0
2005-12-12 15:10:00,59.97,60.0,59.96,59.98,6500.0,39.7134,39.7332,39.7068,39.72,6500.0
2005-12-12 15:15:00,59.97,59.99,59.97,59.98,6000.0,39.7134,39.7266,39.7134,39.72,6000.0
2005-12-12 15:20:00,59.99,60.0,59.97,59.98,9200.0,39.7266,39.7332,39.7134,39.72,9200.0
2005-12-12 15:25:00,59.98,59.99,59.98,59.98,3800.0,39.72,39.7266,39.72,39.72,3800.0
2005-12-12 15:30:00,59.98,59.99,59.97,59.97,5700.0,39.72,39.7266,39.7134,39.7134,5700.0
2005-12-12 15:35:00,59.98,60.0,59.97,59.99,6200.0,39.72,39.7332,39.7134,39.7266,6200.0
2005-12-12 15:40:00,59.99,60.04,59.99,60.0,66000.0,39.7266,39.7597,39.7266,39.7332,66000.0
2005-12-12 15:45:00,59.99,60.02,59.99,59.99,17400.0,39.7266,39.7465,39.7266,39.7266,17400.0
2005-12-12 15:50:00,59.98,60.01,59.98,59.98,28100.0,39.72,39.7399,39.72,39.72,28100.0
2005-12-12 15:55:00,59.98,60.0,59.95,59.99,31300.0,39.72,39.7332,39.7001,39.7266,31300.0
2005-12-13 09:30:00,59.94,59.94,59.82,59.9,7300.0,39.6935,39.6935,39.614,39.667,7300.0
2005-12-13 09:35:00,59.9,59.91,59.83,59.88,2800.0,39.667,39.6736,39.6207,39.6538,2800.0
2005-12-13 09:40:00,59.88,59.88,59.74,59.78,3400.0,39.6538,39.6538,39.5611,39.5876,3400.0
2005-12-13 09:45:00,59.79,59.81,59.69,59.81,6800.0,39.5942,39.6074,39.528,39.6074,6800.0
2005-12-13 09:50:00,59.81,60.05,59.81,59.97,8000.0,39.6074,39.7664,39.6074,39.7134,8000.0
2005-12-13 09:55:00,59.96,60.0,59.95,59.98,2900.0,39.7068,39.7332,39.7001,39.72,2900.0
2005-12-13 10:00:00,59.99,60.1,59.99,60.1,6400.0,39.7266,39.7995,39.7266,39.7995,6400.0
2005-12-13 10:05:00,60.1,60.17,60.1,60.16,2500.0,39.7995,39.8458,39.7995,39.8392,2500.0
2005-12-13 10:10:00,60.14,60.25,60.12,60.25,6900.0,39.826,39.8988,39.8127,39.8988,6900.0
2005-12-13 10:15:00,60.25,60.28,60.23,60.24,5700.0,39.8988,39.9187,39.8856,39.8922,5700.0
2005-12-13 10:20:00,60.23,60.23,60.13,60.13,4600.0,39.8856,39.8856,39.8193,39.8193,4600.0
2005-12-13 10:25:00,60.12,60.12,60.04,60.04,9000.0,39.8127,39.8127,39.7597,39.7597,9000.0
2005-12-13 10:30:00,60.01,60.01,59.94,59.94,10800.0,39.7399,39.7399,39.6935,39.6935,10800.0
2005-12-13 10:35:00,59.94,59.98,59.94,59.95,11800.0,39.6935,39.72,39.6935,39.7001,11800.0
2005-12-13 10:40:00,59.94,59.94,59.9,59.9,900.0,39.6935,39.6935,39.667,39.667,900.0
2005-12-13 10:45:00,59.93,59.99,59.93,59.95,5200.0,39.6869,39.7266,39.6869,39.7001,5200.0
2005-12-13 10:50:00,59.92,59.95,59.92,59.93,2400.0,39.6803,39.7001,39.6803,39.6869,2400.0
2005-12-13 10:55:00,59.93,60.0,59.93,59.99,10400.0,39.6869,39.7332,39.6869,39.7266,10400.0
2005-12-13 11:00:00,59.99,60.0,59.99,60.0,6700.0,39.7266,39.7332,39.7266,39.7332,6700.0
2005-12-13 11:05:00,59.99,60.04,59.97,59.98,16600.0,39.7266,39.7597,39.7134,39.72,16600.0
2005-12-13 11:10:00,59.97,59.99,59.97,59.98,6000.0,39.7134,39.7266,39.7134,39.72,6000.0
2005-12-13 11:15:00,59.98,60.0,59.98,59.99,7600.0,39.72,39.7332,39.72,39.7266,7600.0
2005-12-13 11:20:00,59.99,60.0,59.98,59.99,4700.0,39.7266,39.7332,39.72,39.7266,4700.0
2005-12-13 11:25:00,59.98,60.11,59.98,60.11,22300.0,39.72,39.8061,39.72,39.8061,22300.0
2005-12-13 11:30:00,60.15,60.17,60.13,60.17,2500.0,39.8326,39.8458,39.8193,39.8458,2500.0
2005-12-13 11:35:00,60.17,60.22,60.17,60.22,7400.0,39.8458,39.8789,39.8458,39.8789,7400.0
2005-12-13 11:40:00,60.22,60.39,60.21,60.39,5600.0,39.8789,39.9915,39.8723,39.9915,5600.0
2005-12-13 11:45:00,60.39,60.43,60.37,60.38,4000.0,39.9915,40.018,39.9783,39.9849,4000.0
2005-12-13 11:50:00,60.38,60.38,60.35,60.35,600.0,39.9849,39.9849,39.965,39.965,600.0
2005-12-13 11:55:00,60.35,60.35,60.32,60.33,500.0,39.965,39.965,39.9452,39.9518,500.0
2005-12-13 12:00:00,60.34,60.34,60.26,60.27,2800.0,39.9584,39.9584,39.9054,39.912,2800.0
2005-12-13 12:05:00,60.28,60.28,60.24,60.28,2900.0,39.9187,39.9187,39.8922,39.9187,2900.0
2005-12-13 12:10:00,60.25,60.25,60.2,60.25,6100.0,39.8988,39.8988,39.8657,39.8988,6100.0
2005-12-13 12:15:00,60.25,60.27,60.2,60.26,10000.0,39.8988,39.912,39.8657,39.9054,10000.0
2005-12-13 12:20:00,60.26,60.3,60.22,60.23,14700.0,39.9054,39.9319,39.8789,39.8856,14700.0
2005-12-13 12:25:00,60.27,60.27,60.21,60.21,4000.0,39.912,39.912,39.8723,39.8723,4000.0
2005-12-13 12:30:00,60.22,60.23,60.21,60.22,16400.0,39.8789,39.8856,39.8723,39.8789,16400.0
2005-12-13 12:35:00,60.22,60.22,60.2,60.21,8700.0,39.8789,39.8789,39.8657,39.8723,8700.0
2005-12-13 12:40:00,60.21,60.21,60.19,60.2,6400.0,39.8723,39.8723,39.8591,39.8657,6400.0
2005-12-13 12:45:00,60.2,60.28,60.2,60.21,20600.0,39.8657,39.9187,39.8657,39.8723,20600.0
2005-12-13 12:50:00,60.23,60.24,60.23,60.23,3800.0,39.8856,39.8922,39.8856,39.8856,3800.0
2005-12-13 12:55:00,60.23,60.23,60.19,60.22,10900.0,39.8856,39.8856,39.8591,39.8789,10900.0
2005-12-13 13:00:00,60.22,60.22,60.15,60.15,6300.0,39.8789,39.8789,39.8326,39.8326,6300.0
2005-12-13 13:05:00,60.16,60.16,60.13,60.15,8500.0,39.8392,39.8392,39.8193,39.8326,8500.0
2005-12-13 13:10:00,60.16,60.17,60.15,60.16,2000.0,39.8392,39.8458,39.8326,39.8392,2000.0
2005-12-13 13:15:00,60.15,60.15,60.09,60.1,5200.0,39.8326,39.8326,39.7928,39.7995,5200.0
2005-12-13 13:20:00,60.09,60.09,60.06,60.07,7500.0,39.7928,39.7928,39.773,39.7796,7500.0
2005-12-13 13:25:00,60.07,60.08,60.03,60.07,7900.0,39.7796,39.7862,39.7531,39.7796,7900.0
2005-12-13 13:30:00,60.07,60.08,60.06,60.08,5100.0,39.7796,39.7862,39.773,39.7862,5100.0
2005-12-13 13:35:00,60.08,60.08,60.02,60.03,5800.0,39.7862,39.7862,39.7465,39.7531,5800.0
2005-12-13 13:40:00,60.02,60.03,60.01,60.02,5200.0,39.7465,39.7531,39.7399,39.7465,5200.0
2005-12-13 13:45:00,60.03,60.03,60.01,60.01,1100.0,39.7531,39.7531,39.7399,39.7399,1100.0
2005-12-13 13:50:00,60.0,60.0,59.91,59.91,17900.0,39.7332,39.7332,39.6736,39.6736,17900.0
2005-12-13 13:55:00,59.91,59.91,59.87,59.87,3500.0,39.6736,39.6736,39.6472,39.6472,3500.0
2005-12-13 14:00:00,59.83,59.83,59.79,59.81,7200.0,39.6207,39.6207,39.5942,39.6074,7200.0
2005-12-13 14:05:00,59.83,59.88,59.83,59.84,3200.0,39.6207,39.6538,39.6207,39.6273,3200.0
2005-12-13 14:10:00,59.86,59.93,59.86,59.93,14500.0,39.6405,39.6869,39.6405,39.6869,14500.0
2005-12-13 14:15:00,59.93,60.06,59.93,60.06,15900.0,39.6869,39.773,39.6869,39.773,15900.0
2005-12-13 14:20:00,60.1,60.31,60.1,60.22,15600.0,39.7995,39.9385,39.7995,39.8789,15600.0
2005-12-13 14:25:00,60.21,60.21,60.07,60.17,11500.0,39.8723,39.8723,39.7796,39.8458,11500.0
2005-12-13 14:30:00,60.18,60.23,60.13,60.15,6200.0,39.8524,39.8856,39.8193,39.8326,6200.0
2005-12-13 14:35:00,60.15,60.19,60.11,60.19,11300.0,39.8326,39.8591,39.8061,39.8591,11300.0
2005-12-13 14:40:00,60.2,60.31,60.2,60.28,12500.0,39.8657,39.9385,39.8657,39.9187,12500.0
2005-12-13 14:45:00,60.26,60.26,60.15,60.19,10400.0,39.9054,39.9054,39.8326,39.8591,10400.0
2005-12-13 14:50:00,60.2,60.24,60.19,60.24,19700.0,39.8657,39.8922,39.8591,39.8922,19700.0
2005-12-13 14:55:00,60.25,60.26,60.22,60.24,16400.0,39.8988,39.9054,39.8789,39.8922,16400.0
2005-12-13 15:00:00,60.24,60.25,60.09,60.12,7100.0,39.8922,39.8988,39.7928,39.8127,7100.0
2005-12-13 15:05:00,60.12,60.24,60.06,60.23,9500.0,39.8127,39.8922,39.773,39.8856,9500.0
2005-12-13 15:10:00,60.22,60.24,60.19,60.23,10900.0,39.8789,39.8922,39.8591,39.8856,10900.0
2005-12-13 15:15:00,60.24,60.24,60.06,60.23,15200.0,39.8922,39.8922,39.773,39.8856,15200.0
2005-12-13 15:20:00,60.23,60.23,60.05,60.05,13600.0,39.8856,39.8856,39.7664,39.7664,13600.0
2005-12-13 15:25:00,60.04,60.09,60.03,60.04,12800.0,39.7597,39.7928,39.7531,39.7597,12800.0
2005-12-13 15:30:00,60.04,60.06,59.99,60.06,14500.0,39.7597,39.773,39.7266,39.773,14500.0
2005-12-13 15:35:00,60.05,60.11,59.99,60.0,19300.0,39.7664,39.8061,39.7266,39.7332,19300.0
2005-12-13 15:40:00,60.01,60.19,60.01,60.04,17200.0,39.7399,39.8591,39.7399,39.7597,17200.0
2005-12-13 15:45:00,60.03,60.1,60.03,60.07,10100.0,39.7531,39.7995,39.7531,39.7796,10100.0
2005-12-13 15:50:00,60.06,60.06,59.99,59.99,17400.0,39.773,39.773,39.7266,39.7266,17400.0
2005-12-13 15:55:00,59.98,59.99,59.94,59.98,21800.0,39.72,39.7266,39.6935,39.72,21800.0
2005-12-14 09:30:00,59.98,60.08,59.87,60.08,25500.0,39.72,39.7862,39.6472,39.7862,25500.0
2005-12-14 09:35:00,60.15,60.31,60.05,60.28,4700.0,39.8326,39.9385,39.7664,39.9187,4700.0
2005-12-14 09:40:00,60.26,60.3,60.19,60.27,4000.0,39.9054,39.9319,39.8591,39.912,4000.0
2005-12-14 09:45:00,60.3,60.41,60.29,60.34,10700.0,39.9319,40.0048,39.9253,39.9584,10700.0
2005-12-14 09:50:00,60.34,60.43,60.32,60.43,7200.0,39.9584,40.018,39.9452,40.018,7200.0
2005-12-14 09:55:00,60.43,60.5,60.39,60.46,25200.0,40.018,40.0644,39.9915,40.0379,25200.0
2005-12-14 10:00:00,60.46,60.47,60.42,60.45,5600.0,40.0379,40.0445,40.0114,40.0312,5600.0
2005-12-14 10:05:00,60.45,60.45,60.41,60.41,17000.0,40.0312,40.0312,40.0048,40.0048,17000.0
2005-12-14 10:10:00,60.4,60.44,60.37,60.4,8600.0,39.9981,40.0246,39.9783,39.9981,8600.0
2005-12-14 10:15:00,60.39,60.44,60.39,60.41,8200.0,39.9915,40.0246,39.9915,40.0048,8200.0
2005-12-14 10:20:00,60.41,60.48,60.41,60.45,7800.0,40.0048,40.0511,40.0048,40.0312,7800.0
2005-12-14 10:25:00,60.45,60.46,60.42,60.42,5600.0,40.0312,40.0379,40.0114,40.0114,5600.0
2005-12-14 10:30:00,60.43,60.5,60.42,60.5,3700.0,40.018,40.0644,40.0114,40.0644,3700.0
2005-12-14 10:35:00,60.48,60.67,60.48,60.63,13600.0,40.0511,40.1769,40.0511,40.1504,13600.0
2005-12-14 10:40:00,60.61,60.61,60.58,60.59,2000.0,40.1372,40.1372,40.1173,40.1239,2000.0
2005-12-14 10:45:00,60.53,60.58,60.53,60.53,2700.0,40.0842,40.1173,40.0842,40.0842,2700.0
2005-12-14 10:50:00,60.54,60.54,60.47,60.47,4500.0,40.0908,40.0908,40.0445,40.0445,4500.0
2005-12-14 10:55:00,60.44,60.49,60.44,60.44,7400.0,40.0246,40.0577,40.0246,40.0246,7400.0
2005-12-14 11:00:00,60.43,60.43,60.39,60.39,4600.0,40.018,40.018,39.9915,39.9915,4600.0
2005-12-14 11:05:00,60.4,60.4,60.3,60.32,12300.0,39.9981,39.9981,39.9319,39.9452,12300.0
2005-12-14 11:10:00,60.37,60.37,60.33,60.37,13700.0,39.9783,39.9783,39.9518,39.9783,13700.0
2005-12-14 11:15:00,60.37,60.39,60.35,60.36,10900.0,39.9783,39.9915,39.965,39.9716,10900.0
2005-12-14 11:20:00,60.35,60.35,60.3,60.35,1500.0,39.965,39.965,39.9319,39.965,1500.0
2005-12-14 11:25:00,60.36,60.37,60.31,60.31,2200.0,39.9716,39.9783,39.9385,39.9385,2200.0
2005-12-14 11:30:00,60.31,60.33,60.25,60.27,6500.0,39.9385,39.9518,39.8988,39.912,6500.0
2005-12-14 11:35:00,60.27,60.34,60.27,60.28,4100.0,39.912,39.9584,39.912,39.9187,4100.0
2005-12-14 11:40:00,60.3,60.5,60.3,60.48,3000.0,39.9319,40.0644,39.9319,40.0511,3000.0
2005-12-14 11:45:00,60.5,60.5,60.46,60.48,2500.0,40.0644,40.0644,40.0379,40.0511,2500.0
2005-12-14 11:50:00,60.5,60.51,60.47,60.47,3700.0,40.0644,40.071,40.0445,40.0445,3700.0
2005-12-14 11:55:00,60.47,60.47,60.41,60.42,3400.0,40.0445,40.0445,40.0048,40.0114,3400.0
2005-12-14 12:00:00,60.42,60.42,60.37,60.37,2200.0,40.0114,40.0114,39.9783,39.9783,2200.0
2005-12-14 12:05:00,60.34,60.37,60.34,60.35,1200.0,39.9584,39.9783,39.9584,39.965,1200.0
2005-12-14 12:10:00,60.32,60.35,60.3,60.3,900.0,39.9452,39.965,39.9319,39.9319,900.0
2005-12-14 12:15:00,60.3,60.37,60.3,60.37,1800.0,39.9319,39.9783,39.9319,39.9783,1800.0
2005-12-14 12:20:00,60.38,60.39,60.38,60.39,200.0,39.9849,39.9915,39.9849,39.9915,200.0
2005-12-14 12:25:00,60.39,60.4,60.33,60.33,1800.0,39.9915,39.9981,39.9518,39.9518,1800.0
2005-12-14 12:30:00,60.33,60.37,60.33,60.34,2000.0,39.9518,39.9783,39.9518,39.9584,2000.0
2005-12-14 12:35:00,60.34,60.34,60.33,60.33,900.0,39.9584,39.9584,39.9518,39.9518,900.0
2005-12-14 12:40:00,60.34,60.35,60.32,60.32,2000.0,39.9584,39.965,39.9452,39.9452,2000.0
2005-12-14 12:45:00,60.35,60.35,60.25,60.25,4900.0,39.965,39.965,39.8988,39.8988,4900.0
2005-12-14 12:50:00,60.26,60.31,60.23,60.31,5800.0,39.9054,39.9385,39.8856,39.9385,5800.0
2005-12-14 12:55:00,60.32,60.46,60.32,60.45,5200.0,39.9452,40.0379,39.9452,40.0312,5200.0
2005-12-14 13:00:00,60.45,60.46,60.4,60.43,2200.0,40.0312,40.0379,39.9981,40.018,2200.0
2005-12-14 13:05:00,60.43,60.47,60.41,60.47,3400.0,40.018,40.0445,40.0048,40.0445,3400.0
2005-12-14 13:10:00,60.49,60.5,60.42,60.42,2800.0,40.0577,40.0644,40.0114,40.0114,2800.0
2005-12-14 13:15:00,60.42,60.42,60.38,60.39,1900.0,40.0114,40.0114,39.9849,39.9915,1900.0
2005-12-14 13:20:00,60.42,60.53,60.41,60.52,6400.0,40.0114,40.0842,40.0048,40.0776,6400.0
2005-12-14 13:25:00,60.53,60.57,60.52,60.56,5500.0,40.0842,40.1107,40.0776,40.1041,5500.0
2005-12-14 13:30:00,60.57,60.58,60.46,60.46,10500.0,40.1107,40.1173,40.0379,40.0379,10500.0
2005-12-14 13:35:00,60.48,60.48,60.45,60.48,7500.0,40.0511,40.0511,40.0312,40.0511,7500.0
2005-12-14 13:40:00,60.48,60.59,60.48,60.59,7900.0,40.0511,40.1239,40.0511,40.1239,7900.0
2005-12-14 13:45:00,60.56,60.65,60.56,60.57,27100.0,40.1041,40.1637,40.1041,40.1107,27100.0
2005-12-14 13:50:00,60.57,60.61,60.56,60.57,22900.0,40.1107,40.1372,40.1041,40.1107,22900.0
2005-12-14 13:55:00,60.58,60.6,60.56,60.6,6600.0,40.1173,40.1306,40.1041,40.1306,6600.0
2005-12-14 14:00:00,60.58,60.59,60.53,60.59,4800.0,40.1173,40.1239,40.0842,40.1239,4800.0
2005-12-14 14:05:00,60.59,60.59,60.52,60.53,10000.0,40.1239,40.1239,40.0776,40.0842,10000.0
2005-12-14 14:10:00,60.52,60.52,60.5,60.51,12700.0,40.0776,40.0776,40.0644,40.071,12700.0
2005-12-14 14:15:00,60.5,60.51,60.5,60.51,6200.0,40.0644,40.071,40.0644,40.071,6200.0
2005-12-14 14:20:00,60.51,60.57,60.5,60.54,11900.0,40.071,40.1107,40.0644,40.0908,11900.0
2005-12-14 14:25:00,60.53,60.54,60.53,60.53,2000.0,40.0842,40.0908,40.0842,40.0842,2000.0
2005-12-14 14:30:00,60.53,60.56,60.5,60.55,7800.0,40.0842,40.1041,40.0644,40.0975,7800.0
2005-12-14 14:35:00,60.55,60.59,60.55,60.56,3500.0,40.0975,40.1239,40.0975,40.1041,3500.0
2005-12-14 14:40:00,60.56,60.56,60.5,60.51,6500.0,40.1041,40.1041,40.0644,40.071,6500.0
2005-12-14 14:45:00,60.5,60.5,60.39,60.39,16100.0,40.0644,40.0644,39.9915,39.9915,16100.0
2005-12-14 14:50:00,60.4,60.4,60.34,60.34,6500.0,39.9981,39.9981,39.9584,39.9584,6500.0
2005-12-14 14:55:00,60.35,60.39,60.32,60.32,10800.0,39.965,39.9915,39.9452,39.9452,10800.0
2005-12-14 15:00:00,60.32,60.38,60.31,60.38,13200.0,39.9452,39.9849,39.9385,39.9849,13200.0
2005-12-14 15:05:00,60.37,60.42,60.3,60.31,12200.0,39.9783,40.0114,39.9319,39.9385,12200.0
2005-12-14 15:10:00,60.31,60.36,60.3,60.36,19500.0,39.9385,39.9716,39.9319,39.9716,19500.0
2005-12-14 15:15:00,60.36,60.39,60.32,60.39,7700.0,39.9716,39.9915,39.9452,39.9915,7700.0
2005-12-14 15:20:00,60.38,60.41,60.38,60.4,4700.0,39.9849,40.0048,39.9849,39.9981,4700.0
2005-12-14 15:25:00,60.4,60.42,60.38,60.4,4800.0,39.9981,40.0114,39.9849,39.9981,4800.0
2005-12-14 15:30:00,60.38,60.38,60.33,60.34,4900.0,39.9849,39.9849,39.9518,39.9584,4900.0
2005-12-14 15:35:00,60.33,60.33,60.31,60.31,4000.0,39.9518,39.9518,39.9385,39.9385,4000.0
2005-12-14 15:40:00,60.33,60.34,60.31,60.31,4600.0,39.9518,39.9584,39.9385,39.9385,4600.0
2005-12-14 15:45:00,60.33,60.33,60.3,60.31,11000.0,39.9518,39.9518,39.9319,39.9385,11000.0
2005-12-14 15:50:00,60.31,60.31,60.29,60.29,6500.0,39.9385,39.9385,39.9253,39.9253,6500.0
2005-12-14 15:55:00,60.29,60.29,60.26,60.26,9400.0,39.9253,39.9253,39.9054,39.9054,9400.0
2005-12-15 09:30:00,60.24,60.27,60.21,60.23,12700.0,39.8922,39.912,39.8723,39.8856,12700.0
2005-12-15 09:35:00,60.22,60.43,60.11,60.3,6300.0,39.8789,40.018,39.8061,39.9319,6300.0
2005-12-15 09:40:00,60.31,60.31,60.24,60.28,4700.0,39.9385,39.9385,39.8922,39.9187,4700.0
2005-12-15 09:45:00,60.3,60.31,60.17,60.17,3400.0,39.9319,39.9385,39.8458,39.8458,3400.0
2005-12-15 09:50:00,60.17,60.23,60.17,60.23,2000.0,39.8458,39.8856,39.8458,39.8856,2000.0
2005-12-15 09:55:00,60.21,60.26,60.21,60.25,4700.0,39.8723,39.9054,39.8723,39.8988,4700.0
2005-12-15 10:00:00,60.25,60.3,60.15,60.16,10400.0,39.8988,39.9319,39.8326,39.8392,10400.0
2005-12-15 10:05:00,60.15,60.15,60.1,60.1,6900.0,39.8326,39.8326,39.7995,39.7995,6900.0
2005-12-15 10:10:00,60.1,60.1,60.01,60.01,8900.0,39.7995,39.7995,39.7399,39.7399,8900.0
2005-12-15 10:15:00,60.02,60.03,60.0,60.03,16100.0,39.7465,39.7531,39.7332,39.7531,16100.0
2005-12-15 10:20:00,60.03,60.05,60.01,60.02,4500.0,39.7531,39.7664,39.7399,39.7465,4500.0
2005-12-15 10:25:00,60.02,60.02,60.0,60.0,11200.0,39.7465,39.7465,39.7332,39.7332,11200.0
2005-12-15 10:30:00,60.01,60.02,59.85,59.86,7900.0,39.7399,39.7465,39.6339,39.6405,7900.0
2005-12-15 10:35:00,59.9,59.91,59.83,59.83,8900.0,39.667,39.6736,39.6207,39.6207,8900.0
2005-12-15 10:40:00,59.83,60.0,59.79,59.96,9400.0,39.6207,39.7332,39.5942,39.7068,9400.0
2005-12-15 10:45:00,59.97,60.04,59.92,60.03,6000.0,39.7134,39.7597,39.6803,39.7531,6000.0
2005-12-15 10:50:00,60.04,60.07,60.03,60.07,2700.0,39.7597,39.7796,39.7531,39.7796,2700.0
2005-12-15 10:55:00,60.07,60.07,60.04,60.05,800.0,39.7796,39.7796,39.7597,39.7664,800.0
2005-12-15 11:00:00,60.07,60.08,60.04,60.04,2800.0,39.7796,39.7862,39.7597,39.7597,2800.0
2005-12-15 11:05:00,60.05,60.21,60.05,60.16,3800.0,39.7664,39.8723,39.7664,39.8392,3800.0
2005-12-15 11:10:00,60.21,60.22,60.2,60.21,600.0,39.8723,39.8789,39.8657,39.8723,600.0
2005-12-15 11:15:00,60.21,60.33,60.21,60.33,3900.0,39.8723,39.9518,39.8723,39.9518,3900.0
2005-12-15 11:20:00,60.33,60.33,60.26,60.28,5600.0,39.9518,39.9518,39.9054,39.9187,5600.0
2005-12-15 11:25:00,60.26,60.28,60.15,60.17,1100.0,39.9054,39.9187,39.8326,39.8458,1100.0
2005-12-15 11:30:00,60.16,60.18,60.15,60.18,1200.0,39.8392,39.8524,39.8326,39.8524,1200.0
2005-12-15 11:35:00,60.18,60.19,60.16,60.16,1800.0,39.8524,39.8591,39.8392,39.8392,1800.0
2005-12-15 11:40:00,60.16,60.16,60.14,60.15,1500.0,39.8392,39.8392,39.826,39.8326,1500.0
2005-12-15 11:45:00,60.15,60.15,60.11,60.13,2600.0,39.8326,39.8326,39.8061,39.8193,2600.0
2005-12-15 11:50:00,60.14,60.16,60.14,60.15,2000.0,39.826,39.8392,39.826,39.8326,2000.0
2005-12-15 11:55:00,60.15,60.15,60.13,60.13,1300.0,39.8326,39.8326,39.8193,39.8193,1300.0
2005-12-15 12:00:00,60.11,60.16,60.1,60.12,3900.0,39.8061,39.8392,39.7995,39.8127,3900.0
2005-12-15 12:05:00,60.14,60.15,60.1,60.15,28300.0,39.826,39.8326,39.7995,39.8326,28300.0
2005-12-15 12:10:00,60.16,60.16,60.13,60.13,2100.0,39.8392,39.8392,39.8193,39.8193,2100.0
2005-12-15 12:15:00,60.08,60.08,60.0,60.0,8100.0,39.7862,39.7862,39.7332,39.7332,8100.0
2005-12-15 12:20:00,60.01,60.01,59.99,59.99,23600.0,39.7399,39.7399,39.7266,39.7266,23600.0
2005-12-15 12:25:00,59.99,59.99,59.94,59.94,1300.0,39.7266,39.7266,39.6935,39.6935,1300.0
2005-12-15 12:30:00,59.96,59.96,59.9,59.91,1800.0,39.7068,39.7068,39.667,39.6736,1800.0
2005-12-15 12:35:00,59.9,59.91,59.89,59.89,4600.0,39.667,39.6736,39.6604,39.6604,4600.0
2005-12-15 12:40:00,59.89,59.91,59.88,59.91,8300.0,39.6604,39.6736,39.6538,39.6736,8300.0
2005-12-15 12:45:00,59.91,59.91,59.87,59.87,5000.0,39.6736,39.6736,39.6472,39.6472,5000.0
2005-12-15 12:50:00,59.88,59.88,59.85,59.86,17700.0,39.6538,39.6538,39.6339,39.6405,17700.0
2005-12-15 12:55:00,59.87,59.87,59.84,59.86,1500.0,39.6472,39.6472,39.6273,39.6405,1500.0
2005-12-15 13:00:00,59.86,59.87,59.86,59.87,2000.0,39.6405,39.6472,39.6405,39.6472,2000.0
2005-12-15 13:05:00,59.86,59.89,59.86,59.88,15600.0,39.6405,39.6604,39.6405,39.6538,15600.0
2005-12-15 13:10:00,59.88,59.89,59.87,59.87,600.0,39.6538,39.6604,39.6472,39.6472,600.0
2005-12-15 13:15:00,59.87,59.9,59.87,59.89,2300.0,39.6472,39.667,39.6472,39.6604,2300.0
2005-12-15 13:20:00,59.88,59.89,59.85,59.85,3900.0,39.6538,39.6604,39.6339,39.6339,3900.0
2005-12-15 13:25:00,59.85,59.86,59.83,59.83,2400.0,39.6339,39.6405,39.6207,39.6207,2400.0
2005-12-15 13:30:00,59.82,59.9,59.81,59.9,9000.0,39.614,39.667,39.6074,39.667,9000.0
2005-12-15 13:35:00,59.9,59.94,59.86,59.94,7800.0,39.667,39.6935,39.6405,39.6935,7800.0
2005-12-15 13:40:00,59.92,59.92,59.89,59.89,2100.0,39.6803,39.6803,39.6604,39.6604,2100.0
2005-12-15 13:45:00,59.87,59.87,59.84,59.84,1600.0,39.6472,39.6472,39.6273,39.6273,1600.0
2005-12-15 13:50:00,59.85,59.87,59.84,59.86,4400.0,39.6339,39.6472,39.6273,39.6405,4400.0
2005-12-15 13:55:00,59.83,59.95,59.83,59.94,7000.0,39.6207,39.7001,39.6207,39.6935,7000.0
2005-12-15 14:00:00,59.93,59.97,59.91,59.92,8600.0,39.6869,39.7134,39.6736,39.6803,8600.0
2005-12-15 14:05:00,59.92,59.92,59.87,59.88,11600.0,39.6803,39.6803,39.6472,39.6538,11600.0
2005-12-15 14:10:00,59.88,59.88,59.86,59.87,3400.0,39.6538,39.6538,39.6405,39.6472,3400.0
2005-12-15 14:15:00,59.87,59.87,59.83,59.87,5400.0,39.6472,39.6472,39.6207,39.6472,5400.0
2005-12-15 14:20:00,59.88,59.95,59.88,59.95,8000.0,39.6538,39.7001,39.6538,39.7001,8000.0
2005-12-15 14:25:00,59.93,59.95,59.91,59.95,2600.0,39.6869,39.7001,39.6736,39.7001,2600.0
2005-12-15 14:30:00,59.96,59.96,59.92,59.93,1200.0,39.7068,39.7068,39.6803,39.6869,1200.0
2005-12-15 14:35:00,59.93,60.02,59.93,60.01,7700.0,39.6869,39.7465,39.6869,39.7399,7700.0
2005-12-15 14:40:00,60.0,60.02,60.0,60.01,4100.0,39.7332,39.7465,39.7332,39.7399,4100.0
2005-12-15 14:45:00,60.0,60.0,59.94,59.96,4300.0,39.7332,39.7332,39.6935,39.7068,4300.0
2005-12-15 14:50:00,59.96,59.96,59.94,59.96,4000.0,39.7068,39.7068,39.6935,39.7068,4000.0
2005-12-15 14:55:00,59.96,60.04,59.96,60.03,7300.0,39.7068,39.7597,39.7068,39.7531,7300.0
2005-12-15 15:00:00,60.04,60.04,60.0,60.01,3000.0,39.7597,39.7597,39.7332,39.7399,3000.0
2005-12-15 15:05:00,60.02,60.04,60.02,60.03,1900.0,39.7465,39.7597,39.7465,39.7531,1900.0
2005-12-15 15:10:00,60.02,60.03,60.01,60.01,2900.0,39.7465,39.7531,39.7399,39.7399,2900.0
2005-12-15 15:15:00,60.01,60.03,60.0,60.01,2500.0,39.7399,39.7531,39.7332,39.7399,2500.0
2005-12-15 15:20:00,60.01,60.09,60.01,60.06,10100.0,39.7399,39.7928,39.7399,39.773,10100.0
2005-12-15 15:25:00,60.07,60.07,60.02,60.02,2600.0,39.7796,39.7796,39.7465,39.7465,2600.0
2005-12-15 15:30:00,60.01,60.01,59.98,59.99,2000.0,39.7399,39.7399,39.72,39.7266,2000.0
2005-12-15 15:35:00,59.99,60.03,59.99,60.01,7300.0,39.7266,39.7531,39.7266,39.7399,7300.0
2005-12-15 15:40:00,60.02,60.1,60.02,60.09,11000.0,39.7465,39.7995,39.7465,39.7928,11000.0
2005-12-15 15:45:00,60.08,60.09,60.04,60.05,13900.0,39.7862,39.7928,39.7597,39.7664,13900.0
2005-12-15 15:50:00,60.05,60.05,60.0,60.0,7700.0,39.7664,39.7664,39.7332,39.7332,7700.0
2005-12-15 15:55:00,59.97,59.99,59.96,59.97,5500.0,39.7134,39.7266,39.7068,39.7134,5500.0
2005-12-16 09:30:00,60.0,60.14,60.0,60.11,154400.0,39.7332,39.826,39.7332,39.8061,154400.0
2005-12-16 09:35:00,60.11,60.23,60.11,60.17,6900.0,39.8061,39.8856,39.8061,39.8458,6900.0
2005-12-16 09:40:00,60.17,60.29,60.16,60.29,10100.0,39.8458,39.9253,39.8392,39.9253,10100.0
2005-12-16 09:45:00,60.33,60.5,60.33,60.35,10200.0,39.9518,40.0644,39.9518,39.965,10200.0
2005-12-16 09:50:00,60.36,60.47,60.3,60.44,7200.0,39.9716,40.0445,39.9319,40.0246,7200.0
2005-12-16 09:55:00,60.34,60.44,60.33,60.44,11000.0,39.9584,40.0246,39.9518,40.0246,11000.0
2005-12-16 10:00:00,60.45,60.45,60.36,60.38,6400.0,40.0312,40.0312,39.9716,39.9849,6400.0
2005-12-16 10:05:00,60.36,60.42,60.35,60.4,7600.0,39.9716,40.0114,39.965,39.9981,7600.0
2005-12-16 10:10:00,60.4,60.44,60.4,60.42,5700.0,39.9981,40.0246,39.9981,40.0114,5700.0
2005-12-16 10:15:00,60.42,60.44,60.4,60.4,12600.0,40.0114,40.0246,39.9981,39.9981,12600.0
2005-12-16 10:20:00,60.4,60.41,60.33,60.33,5300.0,39.9981,40.0048,39.9518,39.9518,5300.0
2005-12-16 10:25:00,60.33,60.34,60.22,60.22,9500.0,39.9518,39.9584,39.8789,39.8789,9500.0
2005-12-16 10:30:00,60.25,60.4,60.24,60.25,19000.0,39.8988,39.9981,39.8922,39.8988,19000.0
2005-12-16 10:35:00,60.24,60.34,60.24,60.27,7500.0,39.8922,39.9584,39.8922,39.912,7500.0
2005-12-16 10:40:00,60.28,60.33,60.28,60.28,4900.0,39.9187,39.9518,39.9187,39.9187,4900.0
2005-12-16 10:45:00,60.28,60.29,60.24,60.27,4600.0,39.9187,39.9253,39.8922,39.912,4600.0
2005-12-16 10:50:00,60.27,60.27,60.2,60.2,12800.0,39.912,39.912,39.8657,39.8657,12800.0
2005-12-16 10:55:00,60.21,60.3,60.21,60.29,2700.0,39.8723,39.9319,39.8723,39.9253,2700.0
2005-12-16 11:00:00,60.29,60.35,60.29,60.35,6600.0,39.9253,39.965,39.9253,39.965,6600.0
2005-12-16 11:05:00,60.35,60.4,60.35,60.39,3500.0,39.965,39.9981,39.965,39.9915,3500.0
2005-12-16 11:10:00,60.39,60.44,60.37,60.41,7400.0,39.9915,40.0246,39.9783,40.0048,7400.0
2005-12-16 11:15:00,60.41,60.43,60.41,60.42,2100.0,40.0048,40.018,40.0048,40.0114,2100.0
2005-12-16 11:20:00,60.42,60.43,60.41,60.41,5200.0,40.0114,40.018,40.0048,40.0048,5200.0
2005-12-16 11:25:00,60.42,60.42,60.39,60.39,1100.0,40.0114,40.0114,39.9915,39.9915,1100.0
2005-12-16 11:30:00,60.38,60.38,60.31,60.33,2100.0,39.9849,39.9849,39.9385,39.9518,2100.0
2005-12-16 11:35:00,60.34,60.34,60.32,60.32,4200.0,39.9584,39.9584,39.9452,39.9452,4200.0
2005-12-16 11:40:00,60.32,60.32,60.27,60.27,2700.0,39.9452,39.9452,39.912,39.912,2700.0
2005-12-16 11:45:00,60.28,60.28,60.14,60.15,5400.0,39.9187,39.9187,39.826,39.8326,5400.0
2005-12-16 11:50:00,60.15,60.15,60.1,60.14,6900.0,39.8326,39.8326,39.7995,39.826,6900.0
2005-12-16 11:55:00,60.13,60.14,60.09,60.09,26500.0,39.8193,39.826,39.7928,39.7928,26500.0
2005-12-16 12:00:00,60.09,60.09,60.01,60.01,3800.0,39.7928,39.7928,39.7399,39.7399,3800.0
2005-12-16 12:05:00,60.0,60.0,59.96,59.99,6600.0,39.7332,39.7332,39.7068,39.7266,6600.0
2005-12-16 12:10:00,59.99,60.0,59.99,60.0,2700.0,39.7266,39.7332,39.7266,39.7332,2700.0
2005-12-16 12:15:00,60.0,60.07,60.0,60.05,8800.0,39.7332,39.7796,39.7332,39.7664,8800.0
2005-12-16 12:20:00,60.05,60.05,60.01,60.01,1800.0,39.7664,39.7664,39.7399,39.7399,1800.0
2005-12-16 12:25:00,60.01,60.06,60.01,60.06,12600.0,39.7399,39.773,39.7399,39.773,12600.0
2005-12-16 12:30:00,60.06,60.13,60.06,60.13,900.0,39.773,39.8193,39.773,39.8193,900.0
2005-12-16 12:35:00,60.13,60.25,60.13,60.24,3600.0,39.8193,39.8988,39.8193,39.8922,3600.0
2005-12-16 12:40:00,60.24,60.29,60.23,60.26,7100.0,39.8922,39.9253,39.8856,39.9054,7100.0
2005-12-16 12:45:00,60.27,60.29,60.25,60.25,4600.0,39.912,39.9253,39.8988,39.8988,4600.0
2005-12-16 12:50:00,60.27,60.27,60.24,60.26,3600.0,39.912,39.912,39.8922,39.9054,3600.0
2005-12-16 12:55:00,60.24,60.25,60.22,60.22,2700.0,39.8922,39.8988,39.8789,39.8789,2700.0
2005-12-16 13:00:00,60.21,60.21,60.17,60.2,3900.0,39.8723,39.8723,39.8458,39.8657,3900.0
2005-12-16 13:05:00,60.22,60.22,60.18,60.2,7800.0,39.8789,39.8789,39.8524,39.8657,7800.0
2005-12-16 13:10:00,60.2,60.23,60.2,60.23,1400.0,39.8657,39.8856,39.8657,39.8856,1400.0
2005-12-16 13:15:00,60.23,60.23,60.2,60.22,6800.0,39.8856,39.8856,39.8657,39.8789,6800.0
2005-12-16 13:20:00,60.21,60.21,60.17,60.17,2900.0,39.8723,39.8723,39.8458,39.8458,2900.0
2005-12-16 13:25:00,60.18,60.22,60.18,60.22,4200.0,39.8524,39.8789,39.8524,39.8789,4200.0
2005-12-16 13:30:00,60.22,60.22,60.19,60.19,1300.0,39.8789,39.8789,39.8591,39.8591,1300.0
2005-12-16 13:35:00,60.18,60.18,60.13,60.14,8000.0,39.8524,39.8524,39.8193,39.826,8000.0
2005-12-16 13:40:00,60.13,60.14,60.12,60.12,2200.0,39.8193,39.826,39.8127,39.8127,2200.0
2005-12-16 13:45:00,60.13,60.13,60.07,60.11,5200.0,39.8193,39.8193,39.7796,39.8061,5200.0
2005-12-16 13:50:00,60.11,60.11,60.1,60.11,1700.0,39.8061,39.8061,39.7995,39.8061,1700.0
2005-12-16 13:55:00,60.11,60.11,60.11,60.11,2200.0,39.8061,39.8061,39.8061,39.8061,2200.0
2005-12-16 14:00:00,60.12,60.16,60.1,60.13,12800.0,39.8127,39.8392,39.7995,39.8193,12800.0
2005-12-16 14:05:00,60.1,60.12,60.02,60.03,3800.0,39.7995,39.8127,39.7465,39.7531,3800.0
2005-12-16 14:10:00,60.04,60.06,60.02,60.02,2800.0,39.7597,39.773,39.7465,39.7465,2800.0
2005-12-16 14:15:00,60.02,60.05,60.01,60.05,2400.0,39.7465,39.7664,39.7399,39.7664,2400.0
2005-12-16 14:20:00,60.05,60.05,60.04,60.04,2700.0,39.7664,39.7664,39.7597,39.7597,2700.0
2005-12-16 14:25:00,60.04,60.06,60.03,60.03,3800.0,39.7597,39.773,39.7531,39.7531,3800.0
2005-12-16 14:30:00,60.02,60.04,60.01,60.04,5000.0,39.7465,39.7597,39.7399,39.7597,5000.0
2005-12-16 14:35:00,60.04,60.05,60.0,60.0,11700.0,39.7597,39.7664,39.7332,39.7332,11700.0
2005-12-16 14:40:00,60.01,60.03,60.01,60.02,3500.0,39.7399,39.7531,39.7399,39.7465,3500.0
2005-12-16 14:45:00,60.02,60.03,59.89,59.94,24200.0,39.7465,39.7531,39.6604,39.6935,24200.0
2005-12-16 14:50:00,59.94,59.94,59.92,59.93,8400.0,39.6935,39.6935,39.6803,39.6869,8400.0
2005-12-16 14:55:00,59.93,59.95,59.9,59.94,11300.0,39.6869,39.7001,39.667,39.6935,11300.0
2005-12-16 15:00:00,59.91,59.91,59.8,59.8,5400.0,39.6736,39.6736,39.6008,39.6008,5400.0
2005-12-16 15:05:00,59.81,59.87,59.8,59.86,5100.0,39.6074,39.6472,39.6008,39.6405,5100.0
2005-12-16 15:10:00,59.87,59.89,59.79,59.79,4800.0,39.6472,39.6604,39.5942,39.5942,4800.0
2005-12-16 15:15:00,59.79,59.8,59.78,59.78,4400.0,39.5942,39.6008,39.5876,39.5876,4400.0
2005-12-16 15:20:00,59.76,59.79,59.75,59.79,3700.0,39.5743,39.5942,39.5677,39.5942,3700.0
2005-12-16 15:25:00,59.78,59.85,59.78,59.85,9700.0,39.5876,39.6339,39.5876,39.6339,9700.0
2005-12-16 15:30:00,59.86,59.93,59.86,59.89,8900.0,39.6405,39.6869,39.6405,39.6604,8900.0
2005-12-16 15:35:00,59.89,59.91,59.86,59.91,5800.0,39.6604,39.6736,39.6405,39.6736,5800.0
2005-12-16 15:40:00,59.92,59.92,59.83,59.89,6500.0,39.6803,39.6803,39.6207,39.6604,6500.0
2005-12-16 15:45:00,59.88,59.91,59.83,59.9,11000.0,39.6538,39.6736,39.6207,39.667,11000.0
2005-12-16 15:50:00,59.88,59.9,59.82,59.82,8900.0,39.6538,39.667,39.614,39.614,8900.0
2005-12-16 15:55:00,59.81,59.83,59.79,59.81,9000.0,39.6074,39.6207,39.5942,39.6074,9000.0
2005-12-19 09:30:00,59.6,59.61,58.85,58.86,27900.0,39.4684,39.475,38.9717,38.9783,27900.0
2005-12-19 09:35:00,58.89,59.38,58.87,59.27,17900.0,38.9982,39.3227,38.9849,39.2498,17900.0
2005-12-19 09:40:00,59.27,59.34,59.11,59.11,10600.0,39.2498,39.2962,39.1439,39.1439,10600.0
2005-12-19 09:45:00,59.11,59.11,58.92,59.07,11200.0,39.1439,39.1439,39.018,39.1174,11200.0
2005-12-19 09:50:00,59.07,59.09,59.07,59.09,4400.0,39.1174,39.1306,39.1174,39.1306,4400.0
2005-12-19 09:55:00,59.09,59.13,59.07,59.1,7200.0,39.1306,39.1571,39.1174,39.1372,7200.0
2005-12-19 10:00:00,59.11,59.27,59.11,59.26,6600.0,39.1439,39.2498,39.1439,39.2432,6600.0
2005-12-19 10:05:00,59.26,59.26,59.17,59.19,5700.0,39.2432,39.2432,39.1836,39.1968,5700.0
2005-12-19 10:10:00,59.18,59.2,59.18,59.2,4900.0,39.1902,39.2035,39.1902,39.2035,4900.0
2005-12-19 10:15:00,59.2,59.26,59.19,59.24,8000.0,39.2035,39.2432,39.1968,39.23,8000.0
2005-12-19 10:20:00,59.24,59.24,59.11,59.15,7300.0,39.23,39.23,39.1439,39.1704,7300.0
2005-12-19 10:25:00,59.15,59.16,59.14,59.16,2000.0,39.1704,39.177,39.1637,39.177,2000.0
2005-12-19 10:30:00,59.16,59.23,59.15,59.23,8400.0,39.177,39.2233,39.1704,39.2233,8400.0
2005-12-19 10:35:00,59.23,59.26,59.18,59.24,16000.0,39.2233,39.2432,39.1902,39.23,16000.0
2005-12-19 10:40:00,59.24,59.24,59.18,59.18,5000.0,39.23,39.23,39.1902,39.1902,5000.0
2005-12-19 10:45:00,59.18,59.19,59.17,59.17,5500.0,39.1902,39.1968,39.1836,39.1836,5500.0
2005-12-19 10:50:00,59.16,59.18,59.12,59.12,3200.0,39.177,39.1902,39.1505,39.1505,3200.0
2005-12-19 10:55:00,59.11,59.11,59.06,59.08,3400.0,39.1439,39.1439,39.1108,39.124,3400.0
2005-12-19 11:00:00,59.08,59.11,59.08,59.08,8500.0,39.124,39.1439,39.124,39.124,8500.0
2005-12-19 11:05:00,59.07,59.09,59.07,59.09,26600.0,39.1174,39.1306,39.1174,39.1306,26600.0
2005-12-19 11:10:00,59.07,59.12,59.07,59.12,11800.0,39.1174,39.1505,39.1174,39.1505,11800.0
2005-12-19 11:15:00,59.12,59.27,59.12,59.26,10100.0,39.1505,39.2498,39.1505,39.2432,10100.0
2005-12-19 11:20:00,59.28,59.28,59.26,59.27,3800.0,39.2564,39.2564,39.2432,39.2498,3800.0
2005-12-19 11:25:00,59.27,59.27,59.22,59.23,4600.0,39.2498,39.2498,39.2167,39.2233,4600.0
2005-12-19 11:30:00,59.23,59.23,59.2,59.23,3600.0,39.2233,39.2233,39.2035,39.2233,3600.0
2005-12-19 11:35:00,59.22,59.22,59.19,59.19,3500.0,39.2167,39.2167,39.1968,39.1968,3500.0
2005-12-19 11:40:00,59.19,59.2,59.18,59.19,3400.0,39.1968,39.2035,39.1902,39.1968,3400.0
2005-12-19 11:45:00,59.16,59.17,59.16,59.17,1100.0,39.177,39.1836,39.177,39.1836,1100.0
2005-12-19 11:50:00,59.17,59.17,59.1,59.11,4300.0,39.1836,39.1836,39.1372,39.1439,4300.0
2005-12-19 11:55:00,59.1,59.1,59.09,59.1,4400.0,39.1372,39.1372,39.1306,39.1372,4400.0
2005-12-19 12:00:00,59.1,59.1,59.09,59.1,7200.0,39.1372,39.1372,39.1306,39.1372,7200.0
2005-12-19 12:05:00,59.1,59.11,59.1,59.11,2500.0,39.1372,39.1439,39.1372,39.1439,2500.0
2005-12-19 12:10:00,59.11,59.16,59.1,59.14,18700.0,39.1439,39.177,39.1372,39.1637,18700.0
2005-12-19 12:15:00,59.15,59.2,59.14,59.2,16000.0,39.1704,39.2035,39.1637,39.2035,16000.0
2005-12-19 12:20:00,59.2,59.45,59.2,59.45,15800.0,39.2035,39.369,39.2035,39.369,15800.0
2005-12-19 12:25:00,59.45,59.51,59.45,59.5,4400.0,39.369,39.4088,39.369,39.4021,4400.0
2005-12-19 12:30:00,59.5,59.51,59.49,59.5,10600.0,39.4021,39.4088,39.3955,39.4021,10600.0
2005-12-19 12:35:00,59.5,59.51,59.5,59.5,3100.0,39.4021,39.4088,39.4021,39.4021,3100.0
2005-12-19 12:40:00,59.5,59.59,59.5,59.56,3600.0,39.4021,39.4617,39.4021,39.4419,3600.0
2005-12-19 12:45:00,59.59,59.6,59.58,59.6,7400.0,39.4617,39.4684,39.4551,39.4684,7400.0
2005-12-19 12:50:00,59.59,59.6,59.59,59.6,3600.0,39.4617,39.4684,39.4617,39.4684,3600.0
2005-12-19 12:55:00,59.6,59.62,59.6,59.62,12300.0,39.4684,39.4816,39.4684,39.4816,12300.0
2005-12-19 13:00:00,59.6,59.6,59.56,59.6,8700.0,39.4684,39.4684,39.4419,39.4684,8700.0
2005-12-19 13:05:00,59.6,59.6,59.55,59.55,3800.0,39.4684,39.4684,39.4352,39.4352,3800.0
2005-12-19 13:10:00,59.54,59.57,59.52,59.57,6600.0,39.4286,39.4485,39.4154,39.4485,6600.0
2005-12-19 13:15:00,59.58,59.62,59.57,59.62,9600.0,39.4551,39.4816,39.4485,39.4816,9600.0
2005-12-19 13:20:00,59.61,59.71,59.61,59.68,7600.0,39.475,39.5412,39.475,39.5213,7600.0
2005-12-19 13:25:00,59.68,59.68,59.65,59.66,4900.0,39.5213,39.5213,39.5015,39.5081,4900.0
2005-12-19 13:30:00,59.66,59.66,59.63,59.63,3200.0,39.5081,39.5081,39.4882,39.4882,3200.0
2005-12-19 13:35:00,59.63,59.65,59.62,59.64,8600.0,39.4882,39.5015,39.4816,39.4948,8600.0
2005-12-19 13:40:00,59.63,59.63,59.51,59.53,4600.0,39.4882,39.4882,39.4088,39.422,4600.0
2005-12-19 13:45:00,59.55,59.59,59.55,59.55,6200.0,39.4352,39.4617,39.4352,39.4352,6200.0
2005-12-19 13:50:00,59.55,59.55,59.53,59.53,5100.0,39.4352,39.4352,39.422,39.422,5100.0
2005-12-19 13:55:00,59.53,59.54,59.53,59.53,2400.0,39.422,39.4286,39.422,39.422,2400.0
2005-12-19 14:00:00,59.53,59.54,59.49,59.49,5700.0,39.422,39.4286,39.3955,39.3955,5700.0
2005-12-19 14:05:00,59.49,59.53,59.48,59.53,3300.0,39.3955,39.422,39.3889,39.422,3300.0
2005-12-19 14:10:00,59.53,59.57,59.53,59.55,4800.0,39.422,39.4485,39.422,39.4352,4800.0
2005-12-19 14:15:00,59.55,59.56,59.44,59.46,7800.0,39.4352,39.4419,39.3624,39.3756,7800.0
2005-12-19 14:20:00,59.46,59.46,59.45,59.46,9600.0,39.3756,39.3756,39.369,39.3756,9600.0
2005-12-19 14:25:00,59.47,59.5,59.45,59.45,16100.0,39.3823,39.4021,39.369,39.369,16100.0
2005-12-19 14:30:00,59.45,59.45,59.4,59.41,20400.0,39.369,39.369,39.3359,39.3425,20400.0
2005-12-19 14:35:00,59.39,59.4,59.38,59.38,3800.0,39.3293,39.3359,39.3227,39.3227,3800.0
2005-12-19 14:40:00,59.37,59.37,59.33,59.33,4400.0,39.316,39.316,39.2896,39.2896,4400.0
2005-12-19 14:45:00,59.31,59.31,59.3,59.31,2600.0,39.2763,39.2763,39.2697,39.2763,2600.0
2005-12-19 14:50:00,59.31,59.31,59.28,59.29,5900.0,39.2763,39.2763,39.2564,39.2631,5900.0
2005-12-19 14:55:00,59.28,59.3,59.27,59.28,4900.0,39.2564,39.2697,39.2498,39.2564,4900.0
2005-12-19 15:00:00,59.27,59.27,59.25,59.26,12100.0,39.2498,39.2498,39.2366,39.2432,12100.0
2005-12-19 15:05:00,59.25,59.26,59.25,59.25,16700.0,39.2366,39.2432,39.2366,39.2366,16700.0
2005-12-19 15:10:00,59.25,59.26,59.25,59.25,26200.0,39.2366,39.2432,39.2366,39.2366,26200.0
2005-12-19 15:15:00,59.25,59.26,59.15,59.17,42500.0,39.2366,39.2432,39.1704,39.1836,42500.0
2005-12-19 15:20:00,59.19,59.23,59.18,59.22,10900.0,39.1968,39.2233,39.1902,39.2167,10900.0
2005-12-19 15:25:00,59.22,59.22,59.17,59.2,17500.0,39.2167,39.2167,39.1836,39.2035,17500.0
2005-12-19 15:30:00,59.21,59.21,59.15,59.17,27000.0,39.2101,39.2101,39.1704,39.1836,27000.0
2005-12-19 15:35:00,59.17,59.22,59.16,59.2,20700.0,39.1836,39.2167,39.177,39.2035,20700.0
2005-12-19 15:40:00,59.21,59.32,59.21,59.32,31100.0,39.2101,39.2829,39.2101,39.2829,31100.0
2005-12-19 15:45:00,59.33,59.33,59.31,59.31,9700.0,39.2896,39.2896,39.2763,39.2763,9700.0
2005-12-19 15:50:00,59.32,59.34,59.3,59.34,38000.0,39.2829,39.2962,39.2697,39.2962,38000.0
2005-12-19 15:55:00,59.34,59.37,59.31,59.37,60600.0,39.2962,39.316,39.2763,39.316,60600.0
2005-12-20 09:30:00,59.43,59.51,59.43,59.51,10500.0,39.3558,39.4088,39.3558,39.4088,10500.0
2005-12-20 09:35:00,59.6,59.62,59.45,59.45,2700.0,39.4684,39.4816,39.369,39.369,2700.0
2005-12-20 09:40:00,59.46,59.5,59.45,59.46,2400.0,39.3756,39.4021,39.369,39.3756,2400.0
2005-12-20 09:45:00,59.43,59.43,59.39,59.39,2700.0,39.3558,39.3558,39.3293,39.3293,2700.0
2005-12-20 09:50:00,59.4,59.4,59.32,59.32,4000.0,39.3359,39.3359,39.2829,39.2829,4000.0
2005-12-20 09:55:00,59.31,59.32,59.31,59.32,1300.0,39.2763,39.2829,39.2763,39.2829,1300.0
2005-12-20 10:00:00,59.31,59.4,59.31,59.4,9400.0,39.2763,39.3359,39.2763,39.3359,9400.0
2005-12-20 10:05:00,59.43,59.56,59.43,59.55,7700.0,39.3558,39.4419,39.3558,39.4352,7700.0
2005-12-20 10:10:00,59.55,59.55,59.46,59.47,10600.0,39.4352,39.4352,39.3756,39.3823,10600.0
2005-12-20 10:15:00,59.44,59.47,59.43,59.46,5400.0,39.3624,39.3823,39.3558,39.3756,5400.0
2005-12-20 10:20:00,59.46,59.53,59.45,59.5,14700.0,39.3756,39.422,39.369,39.4021,14700.0
2005-12-20 10:25:00,59.5,59.51,59.43,59.43,15800.0,39.4021,39.4088,39.3558,39.3558,15800.0
2005-12-20 10:30:00,59.43,59.54,59.43,59.54,4300.0,39.3558,39.4286,39.3558,39.4286,4300.0
2005-12-20 10:35:00,59.54,59.61,59.54,59.6,4200.0,39.4286,39.475,39.4286,39.4684,4200.0
2005-12-20 10:40:00,59.6,59.6,59.52,59.52,9500.0,39.4684,39.4684,39.4154,39.4154,9500.0
2005-12-20 10:45:00,59.52,59.56,59.48,59.55,20100.0,39.4154,39.4419,39.3889,39.4352,20100.0
2005-12-20 10:50:00,59.55,59.55,59.5,59.51,10600.0,39.4352,39.4352,39.4021,39.4088,10600.0
2005-12-20 10:55:00,59.51,59.69,59.51,59.57,14100.0,39.4088,39.528,39.4088,39.4485,14100.0
2005-12-20 11:00:00,59.57,59.58,59.55,59.55,4700.0,39.4485,39.4551,39.4352,39.4352,4700.0
2005-12-20 11:05:00,59.55,59.55,59.54,59.55,7000.0,39.4352,39.4352,39.4286,39.4352,7000.0
2005-12-20 11:10:00,59.55,59.55,59.51,59.52,5900.0,39.4352,39.4352,39.4088,39.4154,5900.0
2005-12-20 11:15:00,59.52,59.62,59.52,59.55,13900.0,39.4154,39.4816,39.4154,39.4352,13900.0
2005-12-20 11:20:00,59.56,59.57,59.54,59.56,9200.0,39.4419,39.4485,39.4286,39.4419,9200.0
2005-12-20 11:25:00,59.58,59.68,59.58,59.65,14000.0,39.4551,39.5213,39.4551,39.5015,14000.0
2005-12-20 11:30:00,59.64,59.65,59.51,59.51,6700.0,39.4948,39.5015,39.4088,39.4088,6700.0
2005-12-20 11:35:00,59.51,59.56,59.51,59.54,7600.0,39.4088,39.4419,39.4088,39.4286,7600.0
2005-12-20 11:40:00,59.55,59.55,59.46,59.46,6100.0,39.4352,39.4352,39.3756,39.3756,6100.0
2005-12-20 11:45:00,59.42,59.45,59.39,59.41,5000.0,39.3492,39.369,39.3293,39.3425,5000.0
2005-12-20 11:50:00,59.41,59.41,59.4,59.41,2400.0,39.3425,39.3425,39.3359,39.3425,2400.0
2005-12-20 11:55:00,59.41,59.41,59.38,59.38,16600.0,39.3425,39.3425,39.3227,39.3227,16600.0
2005-12-20 12:00:00,59.38,59.38,59.33,59.37,6300.0,39.3227,39.3227,39.2896,39.316,6300.0
2005-12-20 12:05:00,59.37,59.37,59.34,59.35,5000.0,39.316,39.316,39.2962,39.3028,5000.0
2005-12-20 12:10:00,59.36,59.41,59.36,59.39,14600.0,39.3094,39.3425,39.3094,39.3293,14600.0
2005-12-20 12:15:00,59.39,59.41,59.37,59.41,3700.0,39.3293,39.3425,39.316,39.3425,3700.0
2005-12-20 12:20:00,59.45,59.54,59.45,59.5,9500.0,39.369,39.4286,39.369,39.4021,9500.0
2005-12-20 12:25:00,59.5,59.5,59.43,59.48,11900.0,39.4021,39.4021,39.3558,39.3889,11900.0
2005-12-20 12:30:00,59.47,59.5,59.47,59.5,24600.0,39.3823,39.4021,39.3823,39.4021,24600.0
2005-12-20 12:35:00,59.49,59.49,59.46,59.46,7000.0,39.3955,39.3955,39.3756,39.3756,7000.0
2005-12-20 12:40:00,59.46,59.48,59.45,59.47,4700.0,39.3756,39.3889,39.369,39.3823,4700.0
2005-12-20 12:45:00,59.47,59.47,59.35,59.36,7700.0,39.3823,39.3823,39.3028,39.3094,7700.0
2005-12-20 12:50:00,59.37,59.37,59.33,59.36,7400.0,39.316,39.316,39.2896,39.3094,7400.0
2005-12-20 12:55:00,59.36,59.46,59.36,59.45,14000.0,39.3094,39.3756,39.3094,39.369,14000.0
2005-12-20 13:00:00,59.45,59.45,59.4,59.41,8100.0,39.369,39.369,39.3359,39.3425,8100.0
2005-12-20 13:05:00,59.41,59.43,59.41,59.42,4800.0,39.3425,39.3558,39.3425,39.3492,4800.0
2005-12-20 13:10:00,59.42,59.42,59.39,59.4,3900.0,39.3492,39.3492,39.3293,39.3359,3900.0
2005-12-20 13:15:00,59.4,59.4,59.37,59.37,2100.0,39.3359,39.3359,39.316,39.316,2100.0
2005-12-20 13:20:00,59.36,59.38,59.32,59.38,9000.0,39.3094,39.3227,39.2829,39.3227,9000.0
2005-12-20 13:25:00,59.39,59.39,59.38,59.39,2200.0,39.3293,39.3293,39.3227,39.3293,2200.0
2005-12-20 13:30:00,59.39,59.4,59.38,59.39,2800.0,39.3293,39.3359,39.3227,39.3293,2800.0
2005-12-20 13:35:00,59.39,59.39,59.35,59.36,6300.0,39.3293,39.3293,39.3028,39.3094,6300.0
2005-12-20 13:40:00,59.35,59.36,59.34,59.36,9200.0,39.3028,39.3094,39.2962,39.3094,9200.0
2005-12-20 13:45:00,59.36,59.46,59.36,59.46,12100.0,39.3094,39.3756,39.3094,39.3756,12100.0
2005-12-20 13:50:00,59.46,59.48,59.42,59.42,8000.0,39.3756,39.3889,39.3492,39.3492,8000.0
2005-12-20 13:55:00,59.41,59.41,59.35,59.39,3800.0,39.3425,39.3425,39.3028,39.3293,3800.0
2005-12-20 14:00:00,59.39,59.39,59.3,59.32,4500.0,39.3293,39.3293,39.2697,39.2829,4500.0
2005-12-20 14:05:00,59.32,59.33,59.32,59.33,13300.0,39.2829,39.2896,39.2829,39.2896,13300.0
2005-12-20 14:10:00,59.33,59.33,59.27,59.28,6600.0,39.2896,39.2896,39.2498,39.2564,6600.0
2005-12-20 14:15:00,59.28,59.3,59.27,59.3,12900.0,39.2564,39.2697,39.2498,39.2697,12900.0
2005-12-20 14:20:00,59.3,59.31,59.26,59.28,6000.0,39.2697,39.2763,39.2432,39.2564,6000.0
2005-12-20 14:25:00,59.27,59.28,59.25,59.26,13200.0,39.2498,39.2564,39.2366,39.2432,13200.0
2005-12-20 14:30:00,59.26,59.3,59.26,59.26,5800.0,39.2432,39.2697,39.2432,39.2432,5800.0
2005-12-20 14:35:00,59.26,59.3,59.26,59.28,10900.0,39.2432,39.2697,39.2432,39.2564,10900.0
2005-12-20 14:40:00,59.28,59.31,59.27,59.29,11400.0,39.2564,39.2763,39.2498,39.2631,11400.0
2005-12-20 14:45:00,59.28,59.31,59.25,59.3,14700.0,39.2564,39.2763,39.2366,39.2697,14700.0
2005-12-20 14:50:00,59.3,59.3,59.26,59.3,12800.0,39.2697,39.2697,39.2432,39.2697,12800.0
2005-12-20 14:55:00,59.3,59.32,59.3,59.31,8300.0,39.2697,39.2829,39.2697,39.2763,8300.0
2005-12-20 15:00:00,59.31,59.31,59.29,59.3,25700.0,39.2763,39.2763,39.2631,39.2697,25700.0
2005-12-20 15:05:00,59.3,59.3,59.27,59.27,17300.0,39.2697,39.2697,39.2498,39.2498,17300.0
2005-12-20 15:10:00,59.26,59.27,59.25,59.27,17200.0,39.2432,39.2498,39.2366,39.2498,17200.0
2005-12-20 15:15:00,59.27,59.27,59.26,59.26,6200.0,39.2498,39.2498,39.2432,39.2432,6200.0
2005-12-20 15:20:00,59.26,59.26,59.25,59.26,14800.0,39.2432,39.2432,39.2366,39.2432,14800.0
2005-12-20 15:25:00,59.25,59.26,59.12,59.13,31200.0,39.2366,39.2432,39.1505,39.1571,31200.0
2005-12-20 15:30:00,59.13,59.15,59.1,59.13,15900.0,39.1571,39.1704,39.1372,39.1571,15900.0
2005-12-20 15:35:00,59.13,59.14,59.12,59.13,6100.0,39.1571,39.1637,39.1505,39.1571,6100.0
2005-12-20 15:40:00,59.13,59.18,59.11,59.11,14300.0,39.1571,39.1902,39.1439,39.1439,14300.0
2005-12-20 15:45:00,59.12,59.15,59.12,59.15,9000.0,39.1505,39.1704,39.1505,39.1704,9000.0
2005-12-20 15:50:00,59.15,59.15,59.11,59.12,20800.0,39.1704,39.1704,39.1439,39.1505,20800.0
2005-12-20 15:55:00,59.11,59.14,59.1,59.13,10100.0,39.1439,39.1637,39.1372,39.1571,10100.0
2005-12-21 09:30:00,59.3,59.4,59.3,59.39,10500.0,39.2697,39.3359,39.2697,39.3293,10500.0
2005-12-21 09:35:00,59.39,59.42,59.25,59.33,4000.0,39.3293,39.3492,39.2366,39.2896,4000.0
2005-12-21 09:40:00,59.4,59.62,59.36,59.62,12100.0,39.3359,39.4816,39.3094,39.4816,12100.0
2005-12-21 09:45:00,59.53,59.74,59.53,59.65,6000.0,39.422,39.5611,39.422,39.5015,6000.0
2005-12-21 09:50:00,59.65,59.69,59.59,59.63,7500.0,39.5015,39.528,39.4617,39.4882,7500.0
2005-12-21 09:55:00,59.62,59.73,59.61,59.66,5700.0,39.4816,39.5544,39.475,39.5081,5700.0
2005-12-21 10:00:00,59.65,59.75,59.65,59.72,3300.0,39.5015,39.5677,39.5015,39.5478,3300.0
2005-12-21 10:05:00,59.72,59.78,59.69,59.77,5000.0,39.5478,39.5876,39.528,39.5809,5000.0
2005-12-21 10:10:00,59.75,59.75,59.69,59.73,2900.0,39.5677,39.5677,39.528,39.5544,2900.0
2005-12-21 10:15:00,59.73,59.78,59.72,59.77,7200.0,39.5544,39.5876,39.5478,39.5809,7200.0
2005-12-21 10:20:00,59.77,59.79,59.77,59.78,6500.0,39.5809,39.5942,39.5809,39.5876,6500.0
2005-12-21 10:25:00,59.79,59.8,59.66,59.7,16300.0,39.5942,39.6008,39.5081,39.5346,16300.0
2005-12-21 10:30:00,59.7,59.7,59.58,59.58,5200.0,39.5346,39.5346,39.4551,39.4551,5200.0
2005-12-21 10:35:00,59.58,59.59,59.56,59.58,1200.0,39.4551,39.4617,39.4419,39.4551,1200.0
2005-12-21 10:40:00,59.57,59.57,59.54,59.56,1000.0,39.4485,39.4485,39.4286,39.4419,1000.0
2005-12-21 10:45:00,59.56,59.61,59.53,59.61,3800.0,39.4419,39.475,39.422,39.475,3800.0
2005-12-21 10:50:00,59.6,59.6,59.57,59.6,2200.0,39.4684,39.4684,39.4485,39.4684,2200.0
2005-12-21 10:55:00,59.6,59.64,59.57,59.59,34400.0,39.4684,39.4948,39.4485,39.4617,34400.0
2005-12-21 11:00:00,59.59,59.62,59.56,59.6,5000.0,39.4617,39.4816,39.4419,39.4684,5000.0
2005-12-21 11:05:00,59.57,59.61,59.56,59.57,8800.0,39.4485,39.475,39.4419,39.4485,8800.0
2005-12-21 11:10:00,59.57,59.59,59.54,59.56,5500.0,39.4485,39.4617,39.4286,39.4419,5500.0
2005-12-21 11:15:00,59.58,59.58,59.51,59.51,4700.0,39.4551,39.4551,39.4088,39.4088,4700.0
2005-12-21 11:20:00,59.51,59.53,59.51,59.52,3900.0,39.4088,39.422,39.4088,39.4154,3900.0
2005-12-21 11:25:00,59.51,59.61,59.51,59.58,6800.0,39.4088,39.475,39.4088,39.4551,6800.0
2005-12-21 11:30:00,59.57,59.58,59.49,59.5,8000.0,39.4485,39.4551,39.3955,39.4021,8000.0
2005-12-21 11:35:00,59.5,59.5,59.48,59.5,3800.0,39.4021,39.4021,39.3889,39.4021,3800.0
2005-12-21 11:40:00,59.49,59.5,59.49,59.49,5200.0,39.3955,39.4021,39.3955,39.3955,5200.0
2005-12-21 11:45:00,59.48,59.5,59.48,59.49,3600.0,39.3889,39.4021,39.3889,39.3955,3600.0
2005-12-21 11:50:00,59.48,59.49,59.46,59.48,3300.0,39.3889,39.3955,39.3756,39.3889,3300.0
2005-12-21 11:55:00,59.48,59.49,59.47,59.47,900.0,39.3889,39.3955,39.3823,39.3823,900.0
2005-12-21 12:00:00,59.46,59.55,59.46,59.55,14300.0,39.3756,39.4352,39.3756,39.4352,14300.0
2005-12-21 12:05:00,59.55,59.56,59.52,59.53,4700.0,39.4352,39.4419,39.4154,39.422,4700.0
2005-12-21 12:10:00,59.53,59.55,59.48,59.5,11200.0,39.422,39.4352,39.3889,39.4021,11200.0
2005-12-21 12:15:00,59.5,59.5,59.41,59.42,22700.0,39.4021,39.4021,39.3425,39.3492,22700.0
2005-12-21 12:20:00,59.41,59.46,59.41,59.44,4700.0,39.3425,39.3756,39.3425,39.3624,4700.0
2005-12-21 12:25:00,59.43,59.45,59.43,59.44,4600.0,39.3558,39.369,39.3558,39.3624,4600.0
2005-12-21 12:30:00,59.44,59.46,59.42,59.42,8100.0,39.3624,39.3756,39.3492,39.3492,8100.0
2005-12-21 12:35:00,59.42,59.49,59.41,59.48,16300.0,39.3492,39.3955,39.3425,39.3889,16300.0
2005-12-21 12:40:00,59.46,59.53,59.46,59.51,11000.0,39.3756,39.422,39.3756,39.4088,11000.0
2005-12-21 12:45:00,59.51,59.54,59.47,59.49,7900.0,39.4088,39.4286,39.3823,39.3955,7900.0
2005-12-21 12:50:00,59.49,59.5,59.45,59.49,3600.0,39.3955,39.4021,39.369,39.3955,3600.0
2005-12-21 12:55:00,59.49,59.5,59.45,59.45,1800.0,39.3955,39.4021,39.369,39.369,1800.0
2005-12-21 13:00:00,59.45,59.51,59.45,59.47,7900.0,39.369,39.4088,39.369,39.3823,7900.0
2005-12-21 13:05:00,59.47,59.48,59.4,59.4,13800.0,39.3823,39.3889,39.3359,39.3359,13800.0
2005-12-21 13:10:00,59.36,59.37,59.29,59.3,8200.0,39.3094,39.316,39.2631,39.2697,8200.0
2005-12-21 13:15:00,59.29,59.31,59.29,59.29,7800.0,39.2631,39.2763,39.2631,39.2631,7800.0
2005-12-21 13:20:00,59.29,59.29,59.23,59.28,13700.0,39.2631,39.2631,39.2233,39.2564,13700.0
2005-12-21 13:25:00,59.26,59.26,59.09,59.09,14100.0,39.2432,39.2432,39.1306,39.1306,14100.0
2005-12-21 13:30:00,59.09,59.13,58.95,58.97,7600.0,39.1306,39.1571,39.0379,39.0512,7600.0
2005-12-21 13:35:00,58.97,59.04,58.97,59.0,9400.0,39.0512,39.0975,39.0512,39.071,9400.0
2005-12-21 13:40:00,59.03,59.05,59.01,59.01,5500.0,39.0909,39.1041,39.0776,39.0776,5500.0
2005-12-21 13:45:00,59.03,59.17,59.03,59.17,3800.0,39.0909,39.1836,39.0909,39.1836,3800.0
2005-12-21 13:50:00,59.17,59.23,59.16,59.23,4400.0,39.1836,39.2233,39.177,39.2233,4400.0
2005-12-21 13:55:00,59.24,59.32,59.24,59.3,3500.0,39.23,39.2829,39.23,39.2697,3500.0
2005-12-21 14:00:00,59.28,59.33,59.25,59.28,5400.0,39.2564,39.2896,39.2366,39.2564,5400.0
2005-12-21 14:05:00,59.27,59.29,59.24,59.29,5900.0,39.2498,39.2631,39.23,39.2631,5900.0
2005-12-21 14:10:00,59.31,59.31,59.27,59.31,3400.0,39.2763,39.2763,39.2498,39.2763,3400.0
2005-12-21 14:15:00,59.31,59.42,59.31,59.41,6900.0,39.2763,39.3492,39.2763,39.3425,6900.0
2005-12-21 14:20:00,59.42,59.42,59.37,59.4,3800.0,39.3492,39.3492,39.316,39.3359,3800.0
2005-12-21 14:25:00,59.39,59.44,59.38,59.4,2800.0,39.3293,39.3624,39.3227,39.3359,2800.0
2005-12-21 14:30:00,59.39,59.4,59.33,59.34,2000.0,39.3293,39.3359,39.2896,39.2962,2000.0
2005-12-21 14:35:00,59.32,59.38,59.32,59.38,5700.0,39.2829,39.3227,39.2829,39.3227,5700.0
2005-12-21 14:40:00,59.39,59.41,59.29,59.29,4100.0,39.3293,39.3425,39.2631,39.2631,4100.0
2005-12-21 14:45:00,59.28,59.28,59.18,59.18,3200.0,39.2564,39.2564,39.1902,39.1902,3200.0
2005-12-21 14:50:00,59.18,59.19,59.14,59.15,9300.0,39.1902,39.1968,39.1637,39.1704,9300.0
2005-12-21 14:55:00,59.14,59.16,59.1,59.16,3700.0,39.1637,39.177,39.1372,39.177,3700.0
2005-12-21 15:00:00,59.16,59.2,59.14,59.2,5600.0,39.177,39.2035,39.1637,39.2035,5600.0
2005-12-21 15:05:00,59.2,59.26,59.2,59.24,5600.0,39.2035,39.2432,39.2035,39.23,5600.0
2005-12-21 15:10:00,59.23,59.27,59.21,59.21,3200.0,39.2233,39.2498,39.2101,39.2101,3200.0
2005-12-21 15:15:00,59.25,59.32,59.25,59.32,9200.0,39.2366,39.2829,39.2366,39.2829,9200.0
2005-12-21 15:20:00,59.32,59.39,59.31,59.38,8500.0,39.2829,39.3293,39.2763,39.3227,8500.0
2005-12-21 15:25:00,59.39,59.39,59.27,59.28,4200.0,39.3293,39.3293,39.2498,39.2564,4200.0
2005-12-21 15:30:00,59.28,59.31,59.26,59.3,10000.0,39.2564,39.2763,39.2432,39.2697,10000.0
2005-12-21 15:35:00,59.29,59.3,59.25,59.3,5600.0,39.2631,39.2697,39.2366,39.2697,5600.0
2005-12-21 15:40:00,59.3,59.33,59.24,59.25,5000.0,39.2697,39.2896,39.23,39.2366,5000.0
2005-12-21 15:45:00,59.25,59.25,59.23,59.25,19700.0,39.2366,39.2366,39.2233,39.2366,19700.0
2005-12-21 15:50:00,59.25,59.25,59.22,59.25,31000.0,39.2366,39.2366,39.2167,39.2366,31000.0
2005-12-21 15:55:00,59.25,59.31,59.24,59.31,23000.0,39.2366,39.2763,39.23,39.2763,23000.0
2005-12-22 09:30:00,59.5,59.5,59.4,59.4,31800.0,39.4021,39.4021,39.3359,39.3359,31800.0
2005-12-22 09:35:00,59.4,59.48,59.31,59.4,14700.0,39.3359,39.3889,39.2763,39.3359,14700.0
2005-12-22 09:40:00,59.4,59.5,59.4,59.44,40700.0,39.3359,39.4021,39.3359,39.3624,40700.0
2005-12-22 09:45:00,59.35,59.37,59.29,59.3,12300.0,39.3028,39.316,39.2631,39.2697,12300.0
2005-12-22 09:50:00,59.4,59.42,59.39,59.42,2100.0,39.3359,39.3492,39.3293,39.3492,2100.0
2005-12-22 09:55:00,59.42,59.42,59.36,59.36,600.0,39.3492,39.3492,39.3094,39.3094,600.0
2005-12-22 10:00:00,59.36,59.36,59.24,59.33,10600.0,39.3094,39.3094,39.23,39.2896,10600.0
2005-12-22 10:05:00,59.33,59.37,59.33,59.36,10100.0,39.2896,39.316,39.2896,39.3094,10100.0
2005-12-22 10:10:00,59.38,59.38,59.33,59.35,5900.0,39.3227,39.3227,39.2896,39.3028,5900.0
2005-12-22 10:15:00,59.35,59.38,59.26,59.26,6900.0,39.3028,39.3227,39.2432,39.2432,6900.0
2005-12-22 10:20:00,59.33,59.33,59.22,59.28,17200.0,39.2896,39.2896,39.2167,39.2564,17200.0
2005-12-22 10:25:00,59.28,59.3,59.28,59.3,2600.0,39.2564,39.2697,39.2564,39.2697,2600.0
2005-12-22 10:30:00,59.29,59.29,59.27,59.28,4000.0,39.2631,39.2631,39.2498,39.2564,4000.0
2005-12-22 10:35:00,59.28,59.28,59.24,59.25,5600.0,39.2564,39.2564,39.23,39.2366,5600.0
2005-12-22 10:40:00,59.25,59.27,59.24,59.27,3200.0,39.2366,39.2498,39.23,39.2498,3200.0
2005-12-22 10:45:00,59.27,59.29,59.2,59.2,14600.0,39.2498,39.2631,39.2035,39.2035,14600.0
2005-12-22 10:50:00,59.22,59.3,59.21,59.3,6100.0,39.2167,39.2697,39.2101,39.2697,6100.0
2005-12-22 10:55:00,59.3,59.3,59.28,59.28,16200.0,39.2697,39.2697,39.2564,39.2564,16200.0
2005-12-22 11:00:00,59.28,59.3,59.27,59.28,13000.0,39.2564,39.2697,39.2498,39.2564,13000.0
2005-12-22 11:05:00,59.28,59.37,59.28,59.37,15500.0,39.2564,39.316,39.2564,39.316,15500.0
2005-12-22 11:10:00,59.37,59.42,59.37,59.39,14300.0,39.316,39.3492,39.316,39.3293,14300.0
2005-12-22 11:15:00,59.38,59.43,59.38,59.4,2400.0,39.3227,39.3558,39.3227,39.3359,2400.0
2005-12-22 11:20:00,59.41,59.42,59.31,59.31,9000.0,39.3425,39.3492,39.2763,39.2763,9000.0
2005-12-22 11:25:00,59.35,59.36,59.26,59.26,14300.0,39.3028,39.3094,39.2432,39.2432,14300.0
2005-12-22 11:30:00,59.26,59.3,59.24,59.29,10400.0,39.2432,39.2697,39.23,39.2631,10400.0
2005-12-22 11:35:00,59.27,59.29,59.2,59.22,6900.0,39.2498,39.2631,39.2035,39.2167,6900.0
2005-12-22 11:40:00,59.23,59.28,59.22,59.25,6100.0,39.2233,39.2564,39.2167,39.2366,6100.0
2005-12-22 11:45:00,59.26,59.3,59.22,59.22,3500.0,39.2432,39.2697,39.2167,39.2167,3500.0
2005-12-22 11:50:00,59.2,59.22,59.13,59.16,11500.0,39.2035,39.2167,39.1571,39.177,11500.0
2005-12-22 11:55:00,59.17,59.19,59.09,59.14,7700.0,39.1836,39.1968,39.1306,39.1637,7700.0
2005-12-22 12:00:00,59.13,59.14,59.09,59.09,7100.0,39.1571,39.1637,39.1306,39.1306,7100.0
2005-12-22 12:05:00,59.09,59.15,59.09,59.13,2100.0,39.1306,39.1704,39.1306,39.1571,2100.0
2005-12-22 12:10:00,59.14,59.16,59.06,59.06,16800.0,39.1637,39.177,39.1108,39.1108,16800.0
2005-12-22 12:15:00,59.11,59.14,59.06,59.13,13900.0,39.1439,39.1637,39.1108,39.1571,13900.0
2005-12-22 12:20:00,59.13,59.19,59.11,59.19,5300.0,39.1571,39.1968,39.1439,39.1968,5300.0
2005-12-22 12:25:00,59.19,59.22,59.17,59.19,6700.0,39.1968,39.2167,39.1836,39.1968,6700.0
2005-12-22 12:30:00,59.18,59.21,59.17,59.2,4100.0,39.1902,39.2101,39.1836,39.2035,4100.0
2005-12-22 12:35:00,59.2,59.24,59.19,59.21,5700.0,39.2035,39.23,39.1968,39.2101,5700.0
2005-12-22 12:40:00,59.21,59.21,59.16,59.21,7200.0,39.2101,39.2101,39.177,39.2101,7200.0
2005-12-22 12:45:00,59.2,59.23,59.18,59.23,5400.0,39.2035,39.2233,39.1902,39.2233,5400.0
2005-12-22 12:50:00,59.22,59.22,59.2,59.22,700.0,39.2167,39.2167,39.2035,39.2167,700.0
2005-12-22 12:55:00,59.22,59.28,59.21,59.28,14800.0,39.2167,39.2564,39.2101,39.2564,14800.0
2005-12-22 13:00:00,59.28,59.28,59.2,59.2,6100.0,39.2564,39.2564,39.2035,39.2035,6100.0
2005-12-22 13:05:00,59.22,59.26,59.16,59.2,5400.0,39.2167,39.2432,39.177,39.2035,5400.0
2005-12-22 13:10:00,59.2,59.21,59.16,59.16,2300.0,39.2035,39.2101,39.177,39.177,2300.0
2005-12-22 13:15:00,59.19,59.19,59.19,59.19,800.0,39.1968,39.1968,39.1968,39.1968,800.0
2005-12-22 13:20:00,59.17,59.2,59.17,59.2,4200.0,39.1836,39.2035,39.1836,39.2035,4200.0
2005-12-22 13:25:00,59.2,59.2,59.17,59.2,2800.0,39.2035,39.2035,39.1836,39.2035,2800.0
2005-12-22 13:30:00,59.2,59.23,59.2,59.22,1200.0,39.2035,39.2233,39.2035,39.2167,1200.0
2005-12-22 13:35:00,59.17,59.21,59.17,59.21,8100.0,39.1836,39.2101,39.1836,39.2101,8100.0
2005-12-22 13:40:00,59.22,59.25,59.2,59.24,13700.0,39.2167,39.2366,39.2035,39.23,13700.0
2005-12-22 13:45:00,59.24,59.25,59.14,59.2,8600.0,39.23,39.2366,39.1637,39.2035,8600.0
2005-12-22 13:50:00,59.2,59.24,59.2,59.24,19500.0,39.2035,39.23,39.2035,39.23,19500.0
2005-12-22 13:55:00,59.2,59.25,59.17,59.19,14100.0,39.2035,39.2366,39.1836,39.1968,14100.0
2005-12-22 14:00:00,59.19,59.19,59.15,59.16,3800.0,39.1968,39.1968,39.1704,39.177,3800.0
2005-12-22 14:05:00,59.18,59.19,59.16,59.19,6500.0,39.1902,39.1968,39.177,39.1968,6500.0
2005-12-22 14:10:00,59.19,59.19,59.17,59.19,2400.0,39.1968,39.1968,39.1836,39.1968,2400.0
2005-12-22 14:15:00,59.18,59.19,59.17,59.18,3800.0,39.1902,39.1968,39.1836,39.1902,3800.0
2005-12-22 14:20:00,59.19,59.2,59.1,59.12,32800.0,39.1968,39.2035,39.1372,39.1505,32800.0
2005-12-22 14:25:00,59.15,59.15,59.07,59.08,4800.0,39.1704,39.1704,39.1174,39.124,4800.0
2005-12-22 14:30:00,59.07,59.08,59.05,59.05,12900.0,39.1174,39.124,39.1041,39.1041,12900.0
2005-12-22 14:35:00,59.05,59.05,59.0,59.0,3500.0,39.1041,39.1041,39.071,39.071,3500.0
2005-12-22 14:40:00,59.0,59.06,59.0,59.01,3600.0,39.071,39.1108,39.071,39.0776,3600.0
2005-12-22 14:45:00,59.01,59.03,58.96,59.03,4700.0,39.0776,39.0909,39.0445,39.0909,4700.0
2005-12-22 14:50:00,59.03,59.09,59.01,59.09,6300.0,39.0909,39.1306,39.0776,39.1306,6300.0
2005-12-22 14:55:00,59.09,59.18,59.08,59.15,5300.0,39.1306,39.1902,39.124,39.1704,5300.0
2005-12-22 15:00:00,59.15,59.22,59.15,59.21,6200.0,39.1704,39.2167,39.1704,39.2101,6200.0
2005-12-22 15:05:00,59.21,59.22,59.18,59.18,4600.0,39.2101,39.2167,39.1902,39.1902,4600.0
2005-12-22 15:10:00,59.2,59.23,59.17,59.2,3300.0,39.2035,39.2233,39.1836,39.2035,3300.0
2005-12-22 15:15:00,59.19,59.2,59.13,59.16,2300.0,39.1968,39.2035,39.1571,39.177,2300.0
2005-12-22 15:20:00,59.16,59.18,59.14,59.15,4700.0,39.177,39.1902,39.1637,39.1704,4700.0
2005-12-22 15:25:00,59.15,59.15,59.12,59.14,3400.0,39.1704,39.1704,39.1505,39.1637,3400.0
2005-12-22 15:30:00,59.14,59.17,59.12,59.17,14300.0,39.1637,39.1836,39.1505,39.1836,14300.0
2005-12-22 15:35:00,59.17,59.17,59.14,59.15,6300.0,39.1836,39.1836,39.1637,39.1704,6300.0
2005-12-22 15:40:00,59.14,59.15,59.03,59.03,10600.0,39.1637,39.1704,39.0909,39.0909,10600.0
2005-12-22 15:45:00,59.04,59.07,59.0,59.04,22200.0,39.0975,39.1174,39.071,39.0975,22200.0
2005-12-22 15:50:00,59.04,59.11,59.0,59.11,43200.0,39.0975,39.1439,39.071,39.1439,43200.0
2005-12-22 15:55:00,59.11,59.12,59.09,59.1,11700.0,39.1439,39.1505,39.1306,39.1372,11700.0
2005-12-23 09:30:00,59.38,59.4,59.37,59.39,10100.0,39.3227,39.3359,39.316,39.3293,10100.0
2005-12-23 09:35:00,59.4,59.5,59.4,59.47,28200.0,39.3359,39.4021,39.3359,39.3823,28200.0
2005-12-23 09:40:00,59.45,59.45,59.41,59.45,1200.0,39.369,39.369,39.3425,39.369,1200.0
2005-12-23 09:45:00,59.44,59.44,59.41,59.43,2900.0,39.3624,39.3624,39.3425,39.3558,2900.0
2005-12-23 09:50:00,59.41,59.42,59.41,59.41,5200.0,39.3425,39.3492,39.3425,39.3425,5200.0
2005-12-23 09:55:00,59.42,59.42,59.4,59.41,1800.0,39.3492,39.3492,39.3359,39.3425,1800.0
2005-12-23 10:00:00,59.39,59.39,59.35,59.37,11500.0,39.3293,39.3293,39.3028,39.316,11500.0
2005-12-23 10:05:00,59.36,59.36,59.33,59.34,3500.0,39.3094,39.3094,39.2896,39.2962,3500.0
2005-12-23 10:10:00,59.33,59.35,59.33,59.34,4200.0,39.2896,39.3028,39.2896,39.2962,4200.0
2005-12-23 10:15:00,59.34,59.35,59.33,59.33,5300.0,39.2962,39.3028,39.2896,39.2896,5300.0
2005-12-23 10:20:00,59.33,59.35,59.31,59.35,31600.0,39.2896,39.3028,39.2763,39.3028,31600.0
2005-12-23 10:25:00,59.35,59.35,59.25,59.25,1800.0,39.3028,39.3028,39.2366,39.2366,1800.0
2005-12-23 10:30:00,59.28,59.31,59.26,59.27,2700.0,39.2564,39.2763,39.2432,39.2498,2700.0
2005-12-23 10:35:00,59.26,59.29,59.24,59.25,25300.0,39.2432,39.2631,39.23,39.2366,25300.0
2005-12-23 10:40:00,59.26,59.29,59.2,59.27,7500.0,39.2432,39.2631,39.2035,39.2498,7500.0
2005-12-23 10:45:00,59.3,59.32,59.24,59.25,6400.0,39.2697,39.2829,39.23,39.2366,6400.0
2005-12-23 10:50:00,59.29,59.3,59.24,59.27,6700.0,39.2631,39.2697,39.23,39.2498,6700.0
2005-12-23 10:55:00,59.27,59.28,59.21,59.21,7000.0,39.2498,39.2564,39.2101,39.2101,7000.0
2005-12-23 11:00:00,59.22,59.23,59.22,59.22,1700.0,39.2167,39.2233,39.2167,39.2167,1700.0
2005-12-23 11:05:00,59.24,59.29,59.24,59.27,4400.0,39.23,39.2631,39.23,39.2498,4400.0
2005-12-23 11:10:00,59.26,59.29,59.26,59.28,2700.0,39.2432,39.2631,39.2432,39.2564,2700.0
2005-12-23 11:15:00,59.27,59.34,59.27,59.34,6300.0,39.2498,39.2962,39.2498,39.2962,6300.0
2005-12-23 11:20:00,59.3,59.35,59.27,59.32,6200.0,39.2697,39.3028,39.2498,39.2829,6200.0
2005-12-23 11:25:00,59.3,59.3,59.24,59.24,8000.0,39.2697,39.2697,39.23,39.23,8000.0
2005-12-23 11:30:00,59.24,59.24,59.23,59.23,2900.0,39.23,39.23,39.2233,39.2233,2900.0
2005-12-23 11:35:00,59.25,59.29,59.24,59.27,11200.0,39.2366,39.2631,39.23,39.2498,11200.0
2005-12-23 11:40:00,59.27,59.29,59.25,59.26,12700.0,39.2498,39.2631,39.2366,39.2432,12700.0
2005-12-23 11:45:00,59.25,59.26,59.24,59.26,1100.0,39.2366,39.2432,39.23,39.2432,1100.0
2005-12-23 11:50:00,59.27,59.29,59.27,59.28,2300.0,39.2498,39.2631,39.2498,39.2564,2300.0
2005-12-23 11:55:00,59.29,59.3,59.28,59.29,4300.0,39.2631,39.2697,39.2564,39.2631,4300.0
2005-12-23 12:00:00,59.29,59.29,59.25,59.29,1900.0,39.2631,39.2631,39.2366,39.2631,1900.0
2005-12-23 12:05:00,59.28,59.3,59.28,59.3,8300.0,39.2564,39.2697,39.2564,39.2697,8300.0
2005-12-23 12:10:00,59.29,59.29,59.25,59.27,10600.0,39.2631,39.2631,39.2366,39.2498,10600.0
2005-12-23 12:15:00,59.28,59.28,59.25,59.26,2200.0,39.2564,39.2564,39.2366,39.2432,2200.0
2005-12-23 12:20:00,59.24,59.26,59.24,59.26,2700.0,39.23,39.2432,39.23,39.2432,2700.0
2005-12-23 12:25:00,59.25,59.25,59.22,59.24,4800.0,39.2366,39.2366,39.2167,39.23,4800.0
2005-12-23 12:30:00,59.23,59.26,59.23,59.25,2400.0,39.2233,39.2432,39.2233,39.2366,2400.0
2005-12-23 12:35:00,59.27,59.28,59.25,59.25,1400.0,39.2498,39.2564,39.2366,39.2366,1400.0
2005-12-23 12:40:00,59.24,59.25,59.24,59.24,900.0,39.23,39.2366,39.23,39.23,900.0
2005-12-23 12:45:00,59.22,59.25,59.22,59.23,7400.0,39.2167,39.2366,39.2167,39.2233,7400.0
2005-12-23 12:50:00,59.22,59.26,59.22,59.26,2800.0,39.2167,39.2432,39.2167,39.2432,2800.0
2005-12-23 12:55:00,59.26,59.27,59.22,59.25,9900.0,39.2432,39.2498,39.2167,39.2366,9900.0
2005-12-23 13:00:00,59.25,59.26,59.21,59.21,800.0,39.2366,39.2432,39.2101,39.2101,800.0
2005-12-23 13:05:00,59.21,59.21,59.2,59.21,2900.0,39.2101,39.2101,39.2035,39.2101,2900.0
2005-12-23 13:10:00,59.22,59.22,59.21,59.22,400.0,39.2167,39.2167,39.2101,39.2167,400.0
2005-12-23 13:15:00,59.21,59.21,59.2,59.2,4400.0,39.2101,39.2101,39.2035,39.2035,4400.0
2005-12-23 13:20:00,59.2,59.22,59.19,59.19,6500.0,39.2035,39.2167,39.1968,39.1968,6500.0
2005-12-23 13:25:00,59.19,59.21,59.18,59.2,15600.0,39.1968,39.2101,39.1902,39.2035,15600.0
2005-12-23 13:30:00,59.2,59.2,59.19,59.19,1200.0,39.2035,39.2035,39.1968,39.1968,1200.0
2005-12-23 13:35:00,59.19,59.2,59.13,59.13,6400.0,39.1968,39.2035,39.1571,39.1571,6400.0
2005-12-23 13:40:00,59.16,59.2,59.16,59.18,7800.0,39.177,39.2035,39.177,39.1902,7800.0
2005-12-23 13:45:00,59.15,59.15,59.15,59.15,200.0,39.1704,39.1704,39.1704,39.1704,200.0
2005-12-23 13:50:00,59.17,59.17,59.13,59.17,4400.0,39.1836,39.1836,39.1571,39.1836,4400.0
2005-12-23 13:55:00,59.15,59.18,59.14,59.15,11300.0,39.1704,39.1902,39.1637,39.1704,11300.0
2005-12-23 14:00:00,59.16,59.16,59.12,59.12,6600.0,39.177,39.177,39.1505,39.1505,6600.0
2005-12-23 14:05:00,59.13,59.13,59.06,59.06,1300.0,39.1571,39.1571,39.1108,39.1108,1300.0
2005-12-23 14:10:00,59.06,59.08,59.02,59.03,7100.0,39.1108,39.124,39.0843,39.0909,7100.0
2005-12-23 14:15:00,59.02,59.05,59.0,59.05,4400.0,39.0843,39.1041,39.071,39.1041,4400.0
2005-12-23 14:20:00,59.06,59.07,59.02,59.02,3500.0,39.1108,39.1174,39.0843,39.0843,3500.0
2005-12-23 14:25:00,59.05,59.15,59.05,59.09,3600.0,39.1041,39.1704,39.1041,39.1306,3600.0
2005-12-23 14:30:00,59.1,59.14,59.05,59.06,3900.0,39.1372,39.1637,39.1041,39.1108,3900.0
2005-12-23 14:35:00,59.06,59.09,59.05,59.08,8000.0,39.1108,39.1306,39.1041,39.124,8000.0
2005-12-23 14:40:00,59.08,59.15,59.03,59.15,19800.0,39.124,39.1704,39.0909,39.1704,19800.0
2005-12-23 14:45:00,59.16,59.17,59.14,59.15,4000.0,39.177,39.1836,39.1637,39.1704,4000.0
2005-12-23 14:50:00,59.15,59.15,59.13,59.13,4600.0,39.1704,39.1704,39.1571,39.1571,4600.0
2005-12-23 14:55:00,59.13,59.13,59.11,59.13,2800.0,39.1571,39.1571,39.1439,39.1571,2800.0
2005-12-23 15:00:00,59.13,59.14,59.12,59.13,6600.0,39.1571,39.1637,39.1505,39.1571,6600.0
2005-12-23 15:05:00,59.12,59.12,59.1,59.1,5100.0,39.1505,39.1505,39.1372,39.1372,5100.0
2005-12-23 15:10:00,59.14,59.14,59.1,59.11,4300.0,39.1637,39.1637,39.1372,39.1439,4300.0
2005-12-23 15:15:00,59.1,59.1,59.07,59.07,5100.0,39.1372,39.1372,39.1174,39.1174,5100.0
2005-12-23 15:20:00,59.07,59.07,59.03,59.06,5900.0,39.1174,39.1174,39.0909,39.1108,5900.0
2005-12-23 15:25:00,59.07,59.09,59.01,59.02,7300.0,39.1174,39.1306,39.0776,39.0843,7300.0
2005-12-23 15:30:00,59.04,59.09,59.04,59.09,3300.0,39.0975,39.1306,39.0975,39.1306,3300.0
2005-12-23 15:35:00,59.09,59.11,59.09,59.1,2800.0,39.1306,39.1439,39.1306,39.1372,2800.0
2005-12-23 15:40:00,59.1,59.14,59.05,59.09,18900.0,39.1372,39.1637,39.1041,39.1306,18900.0
2005-12-23 15:45:00,59.12,59.14,59.12,59.12,700.0,39.1505,39.1637,39.1505,39.1505,700.0
2005-12-23 15:50:00,59.14,59.16,59.11,59.14,7500.0,39.1637,39.177,39.1439,39.1637,7500.0
2005-12-23 15:55:00,59.11,59.15,59.11,59.15,3600.0,39.1439,39.1704,39.1439,39.1704,3600.0
2005-12-27 09:30:00,59.3,59.47,59.3,59.47,9600.0,39.2697,39.3823,39.2697,39.3823,9600.0
2005-12-27 09:35:00,59.47,59.47,59.39,59.39,1600.0,39.3823,39.3823,39.3293,39.3293,1600.0
2005-12-27 09:40:00,59.39,59.4,59.27,59.4,8100.0,39.3293,39.3359,39.2498,39.3359,8100.0
2005-12-27 09:45:00,59.4,59.43,59.38,59.4,18800.0,39.3359,39.3558,39.3227,39.3359,18800.0
2005-12-27 09:50:00,59.4,59.45,59.34,59.34,27400.0,39.3359,39.369,39.2962,39.2962,27400.0
2005-12-27 09:55:00,59.35,59.37,59.33,59.37,2500.0,39.3028,39.316,39.2896,39.316,2500.0
2005-12-27 10:00:00,59.41,59.43,59.34,59.4,7500.0,39.3425,39.3558,39.2962,39.3359,7500.0
2005-12-27 10:05:00,59.4,59.43,59.38,59.38,20400.0,39.3359,39.3558,39.3227,39.3227,20400.0
2005-12-27 10:10:00,59.36,59.4,59.36,59.4,1000.0,39.3094,39.3359,39.3094,39.3359,1000.0
2005-12-27 10:15:00,59.4,59.4,59.38,59.4,4600.0,39.3359,39.3359,39.3227,39.3359,4600.0
2005-12-27 10:20:00,59.4,59.4,59.31,59.36,6700.0,39.3359,39.3359,39.2763,39.3094,6700.0
2005-12-27 10:25:00,59.36,59.39,59.36,59.39,4700.0,39.3094,39.3293,39.3094,39.3293,4700.0
2005-12-27 10:30:00,59.38,59.4,59.37,59.4,9400.0,39.3227,39.3359,39.316,39.3359,9400.0
2005-12-27 10:35:00,59.4,59.4,59.38,59.38,4700.0,39.3359,39.3359,39.3227,39.3227,4700.0
2005-12-27 10:40:00,59.39,59.42,59.38,59.4,18000.0,39.3293,39.3492,39.3227,39.3359,18000.0
2005-12-27 10:45:00,59.4,59.4,59.38,59.38,6400.0,39.3359,39.3359,39.3227,39.3227,6400.0
2005-12-27 10:50:00,59.38,59.39,59.36,59.36,1600.0,39.3227,39.3293,39.3094,39.3094,1600.0
2005-12-27 10:55:00,59.36,59.36,59.31,59.31,1000.0,39.3094,39.3094,39.2763,39.2763,1000.0
2005-12-27 11:00:00,59.31,59.31,59.18,59.18,10000.0,39.2763,39.2763,39.1902,39.1902,10000.0
2005-12-27 11:05:00,59.21,59.24,59.2,59.23,1700.0,39.2101,39.23,39.2035,39.2233,1700.0
2005-12-27 11:10:00,59.24,59.39,59.24,59.39,4900.0,39.23,39.3293,39.23,39.3293,4900.0
2005-12-27 11:15:00,59.39,59.47,59.39,59.47,27200.0,39.3293,39.3823,39.3293,39.3823,27200.0
2005-12-27 11:20:00,59.47,59.47,59.4,59.4,5300.0,39.3823,39.3823,39.3359,39.3359,5300.0
2005-12-27 11:25:00,59.41,59.46,59.35,59.36,3600.0,39.3425,39.3756,39.3028,39.3094,3600.0
2005-12-27 11:30:00,59.33,59.35,59.22,59.23,3100.0,39.2896,39.3028,39.2167,39.2233,3100.0
2005-12-27 11:35:00,59.21,59.21,59.16,59.16,1200.0,39.2101,39.2101,39.177,39.177,1200.0
2005-12-27 11:40:00,59.18,59.19,59.16,59.16,8200.0,39.1902,39.1968,39.177,39.177,8200.0
2005-12-27 11:45:00,59.17,59.19,59.15,59.16,1400.0,39.1836,39.1968,39.1704,39.177,1400.0
2005-12-27 11:50:00,59.16,59.16,59.1,59.13,3400.0,39.177,39.177,39.1372,39.1571,3400.0
2005-12-27 11:55:00,59.12,59.12,59.05,59.05,5600.0,39.1505,39.1505,39.1041,39.1041,5600.0
2005-12-27 12:00:00,59.05,59.05,59.02,59.04,4800.0,39.1041,39.1041,39.0843,39.0975,4800.0
2005-12-27 12:05:00,59.04,59.05,59.03,59.05,4700.0,39.0975,39.1041,39.0909,39.1041,4700.0
2005-12-27 12:10:00,59.04,59.05,58.99,59.01,8300.0,39.0975,39.1041,39.0644,39.0776,8300.0
2005-12-27 12:15:00,58.99,59.03,58.99,59.0,6300.0,39.0644,39.0909,39.0644,39.071,6300.0
2005-12-27 12:20:00,58.98,59.02,58.78,58.78,6100.0,39.0578,39.0843,38.9253,38.9253,6100.0
2005-12-27 12:25:00,58.77,58.83,58.75,58.78,2200.0,38.9187,38.9584,38.9055,38.9253,2200.0
2005-12-27 12:30:00,58.76,58.77,58.74,58.75,3900.0,38.9121,38.9187,38.8988,38.9055,3900.0
2005-12-27 12:35:00,58.74,58.81,58.74,58.81,2600.0,38.8988,38.9452,38.8988,38.9452,2600.0
2005-12-27 12:40:00,58.81,58.82,58.79,58.8,2300.0,38.9452,38.9518,38.932,38.9386,2300.0
2005-12-27 12:45:00,58.8,58.8,58.8,58.8,800.0,38.9386,38.9386,38.9386,38.9386,800.0
2005-12-27 12:50:00,58.8,58.81,58.79,58.81,9000.0,38.9386,38.9452,38.932,38.9452,9000.0
2005-12-27 12:55:00,58.81,58.83,58.81,58.83,8500.0,38.9452,38.9584,38.9452,38.9584,8500.0
2005-12-27 13:00:00,58.83,58.84,58.83,58.84,6200.0,38.9584,38.9651,38.9584,38.9651,6200.0
2005-12-27 13:05:00,58.83,58.85,58.83,58.84,4300.0,38.9584,38.9717,38.9584,38.9651,4300.0
2005-12-27 13:10:00,58.84,58.84,58.83,58.84,2000.0,38.9651,38.9651,38.9584,38.9651,2000.0
2005-12-27 13:15:00,58.85,58.86,58.84,58.85,11600.0,38.9717,38.9783,38.9651,38.9717,11600.0
2005-12-27 13:20:00,58.85,58.86,58.8,58.8,32900.0,38.9717,38.9783,38.9386,38.9386,32900.0
2005-12-27 13:25:00,58.8,58.8,58.73,58.77,12100.0,38.9386,38.9386,38.8922,38.9187,12100.0
2005-12-27 13:30:00,58.76,58.78,58.76,58.78,17300.0,38.9121,38.9253,38.9121,38.9253,17300.0
2005-12-27 13:35:00,58.78,58.79,58.73,58.73,10400.0,38.9253,38.932,38.8922,38.8922,10400.0
2005-12-27 13:40:00,58.74,58.74,58.73,58.73,2600.0,38.8988,38.8988,38.8922,38.8922,2600.0
2005-12-27 13:45:00,58.74,58.74,58.72,58.73,15900.0,38.8988,38.8988,38.8856,38.8922,15900.0
2005-12-27 13:50:00,58.72,58.72,58.58,58.58,10900.0,38.8856,38.8856,38.7929,38.7929,10900.0
2005-12-27 13:55:00,58.56,58.56,58.52,58.55,2000.0,38.7796,38.7796,38.7532,38.773,2000.0
2005-12-27 14:00:00,58.54,58.63,58.54,58.63,6700.0,38.7664,38.826,38.7664,38.826,6700.0
2005-12-27 14:05:00,58.62,58.62,58.6,58.6,800.0,38.8194,38.8194,38.8061,38.8061,800.0
2005-12-27 14:10:00,58.61,58.66,58.61,58.66,4300.0,38.8128,38.8459,38.8128,38.8459,4300.0
2005-12-27 14:15:00,58.65,58.69,58.64,58.69,2500.0,38.8392,38.8657,38.8326,38.8657,2500.0
2005-12-27 14:20:00,58.68,58.72,58.66,58.67,2500.0,38.8591,38.8856,38.8459,38.8525,2500.0
2005-12-27 14:25:00,58.68,58.7,58.66,58.7,1800.0,38.8591,38.8724,38.8459,38.8724,1800.0
2005-12-27 14:30:00,58.74,58.78,58.73,58.73,2800.0,38.8988,38.9253,38.8922,38.8922,2800.0
2005-12-27 14:35:00,58.72,58.76,58.72,58.76,3900.0,38.8856,38.9121,38.8856,38.9121,3900.0
2005-12-27 14:40:00,58.76,58.76,58.7,58.7,9000.0,38.9121,38.9121,38.8724,38.8724,9000.0
2005-12-27 14:45:00,58.7,58.7,58.68,58.68,4600.0,38.8724,38.8724,38.8591,38.8591,4600.0
2005-12-27 14:50:00,58.68,58.68,58.58,58.59,7900.0,38.8591,38.8591,38.7929,38.7995,7900.0
2005-12-27 14:55:00,58.59,58.59,58.49,58.53,10600.0,38.7995,38.7995,38.7333,38.7598,10600.0
2005-12-27 15:00:00,58.54,58.57,58.54,58.55,3500.0,38.7664,38.7863,38.7664,38.773,3500.0
2005-12-27 15:05:00,58.55,58.55,58.51,58.52,3500.0,38.773,38.773,38.7465,38.7532,3500.0
2005-12-27 15:10:00,58.51,58.52,58.46,58.48,22800.0,38.7465,38.7532,38.7134,38.7267,22800.0
2005-12-27 15:15:00,58.49,58.52,58.47,58.51,4500.0,38.7333,38.7532,38.72,38.7465,4500.0
2005-12-27 15:20:00,58.5,58.51,58.47,58.47,3900.0,38.7399,38.7465,38.72,38.72,3900.0
2005-12-27 15:25:00,58.47,58.49,58.43,58.47,16000.0,38.72,38.7333,38.6936,38.72,16000.0
2005-12-27 15:30:00,58.48,58.55,58.48,58.53,8900.0,38.7267,38.773,38.7267,38.7598,8900.0
2005-12-27 15:35:00,58.53,58.55,58.52,58.53,31100.0,38.7598,38.773,38.7532,38.7598,31100.0
2005-12-27 15:40:00,58.53,58.55,58.53,58.53,4900.0,38.7598,38.773,38.7598,38.7598,4900.0
2005-12-27 15:45:00,58.54,58.54,58.38,58.38,21900.0,38.7664,38.7664,38.6604,38.6604,21900.0
2005-12-27 15:50:00,58.39,58.42,58.38,58.39,9100.0,38.6671,38.6869,38.6604,38.6671,9100.0
2005-12-27 15:55:00,58.38,58.42,58.35,58.42,12800.0,38.6604,38.6869,38.6406,38.6869,12800.0
2005-12-28 09:30:00,58.75,58.75,58.73,58.73,9700.0,38.9055,38.9055,38.8922,38.8922,9700.0
2005-12-28 09:35:00,58.73,58.74,58.68,58.68,1500.0,38.8922,38.8988,38.8591,38.8591,1500.0
2005-12-28 09:40:00,58.68,58.76,58.68,58.76,6900.0,38.8591,38.9121,38.8591,38.9121,6900.0
2005-12-28 09:45:00,58.77,58.82,58.77,58.78,31700.0,38.9187,38.9518,38.9187,38.9253,31700.0
2005-12-28 09:50:00,58.77,58.77,58.72,58.73,5800.0,38.9187,38.9187,38.8856,38.8922,5800.0
2005-12-28 09:55:00,58.73,58.73,58.63,58.64,6300.0,38.8922,38.8922,38.826,38.8326,6300.0
2005-12-28 10:00:00,58.64,58.69,58.64,58.65,5600.0,38.8326,38.8657,38.8326,38.8392,5600.0
2005-12-28 10:05:00,58.63,58.63,58.59,58.61,2000.0,38.826,38.826,38.7995,38.8128,2000.0
2005-12-28 10:10:00,58.6,58.6,58.41,58.42,5100.0,38.8061,38.8061,38.6803,38.6869,5100.0
2005-12-28 10:15:00,58.42,58.5,58.42,58.5,5000.0,38.6869,38.7399,38.6869,38.7399,5000.0
2005-12-28 10:20:00,58.5,58.52,58.48,58.48,4200.0,38.7399,38.7532,38.7267,38.7267,4200.0
2005-12-28 10:25:00,58.47,58.47,58.44,58.44,1900.0,38.72,38.72,38.7002,38.7002,1900.0
2005-12-28 10:30:00,58.45,58.52,58.44,58.51,13500.0,38.7068,38.7532,38.7002,38.7465,13500.0
2005-12-28 10:35:00,58.52,58.55,58.5,58.5,4200.0,38.7532,38.773,38.7399,38.7399,4200.0
2005-12-28 10:40:00,58.5,58.57,58.5,58.51,7800.0,38.7399,38.7863,38.7399,38.7465,7800.0
2005-12-28 10:45:00,58.51,58.57,58.51,58.56,6500.0,38.7465,38.7863,38.7465,38.7796,6500.0
2005-12-28 10:50:00,58.56,58.6,58.56,58.6,4700.0,38.7796,38.8061,38.7796,38.8061,4700.0
2005-12-28 10:55:00,58.6,58.71,58.6,58.71,9200.0,38.8061,38.879,38.8061,38.879,9200.0
2005-12-28 11:00:00,58.71,58.87,58.68,58.87,12400.0,38.879,38.9849,38.8591,38.9849,12400.0
2005-12-28 11:05:00,58.87,58.91,58.84,58.85,11600.0,38.9849,39.0114,38.9651,38.9717,11600.0
2005-12-28 11:10:00,58.85,58.87,58.81,58.83,5800.0,38.9717,38.9849,38.9452,38.9584,5800.0
2005-12-28 11:15:00,58.84,58.89,58.84,58.89,8600.0,38.9651,38.9982,38.9651,38.9982,8600.0
2005-12-28 11:20:00,58.9,59.0,58.9,59.0,5800.0,39.0048,39.071,39.0048,39.071,5800.0
2005-12-28 11:25:00,59.0,59.01,58.99,59.01,4200.0,39.071,39.0776,39.0644,39.0776,4200.0
2005-12-28 11:30:00,59.02,59.08,59.02,59.07,7700.0,39.0843,39.124,39.0843,39.1174,7700.0
2005-12-28 11:35:00,59.05,59.07,59.05,59.07,11700.0,39.1041,39.1174,39.1041,39.1174,11700.0
2005-12-28 11:40:00,59.07,59.12,59.07,59.09,11500.0,39.1174,39.1505,39.1174,39.1306,11500.0
2005-12-28 11:45:00,59.07,59.07,59.03,59.03,3000.0,39.1174,39.1174,39.0909,39.0909,3000.0
2005-12-28 11:50:00,59.03,59.08,59.03,59.08,5100.0,39.0909,39.124,39.0909,39.124,5100.0
2005-12-28 11:55:00,59.07,59.14,59.07,59.14,3500.0,39.1174,39.1637,39.1174,39.1637,3500.0
2005-12-28 12:00:00,59.14,59.14,59.13,59.13,2000.0,39.1637,39.1637,39.1571,39.1571,2000.0
2005-12-28 12:05:00,59.13,59.13,59.03,59.05,8900.0,39.1571,39.1571,39.0909,39.1041,8900.0
2005-12-28 12:10:00,59.05,59.05,59.03,59.04,1900.0,39.1041,39.1041,39.0909,39.0975,1900.0
2005-12-28 12:15:00,59.04,59.12,59.03,59.12,8800.0,39.0975,39.1505,39.0909,39.1505,8800.0
2005-12-28 12:20:00,59.12,59.13,59.12,59.13,600.0,39.1505,39.1571,39.1505,39.1571,600.0
2005-12-28 12:25:00,59.14,59.22,59.14,59.21,5700.0,39.1637,39.2167,39.1637,39.2101,5700.0
2005-12-28 12:30:00,59.22,59.22,59.2,59.22,3100.0,39.2167,39.2167,39.2035,39.2167,3100.0
2005-12-28 12:35:00,59.22,59.23,59.22,59.23,3200.0,39.2167,39.2233,39.2167,39.2233,3200.0
2005-12-28 12:40:00,59.22,59.27,59.22,59.25,4500.0,39.2167,39.2498,39.2167,39.2366,4500.0
2005-12-28 12:45:00,59.25,59.26,59.25,59.26,1500.0,39.2366,39.2432,39.2366,39.2432,1500.0
2005-12-28 12:50:00,59.25,59.27,59.25,59.27,5700.0,39.2366,39.2498,39.2366,39.2498,5700.0
2005-12-28 12:55:00,59.28,59.34,59.28,59.34,6600.0,39.2564,39.2962,39.2564,39.2962,6600.0
2005-12-28 13:00:00,59.34,59.34,59.23,59.24,3800.0,39.2962,39.2962,39.2233,39.23,3800.0
2005-12-28 13:05:00,59.23,59.23,59.15,59.16,7700.0,39.2233,39.2233,39.1704,39.177,7700.0
2005-12-28 13:10:00,59.14,59.17,59.14,59.16,3600.0,39.1637,39.1836,39.1637,39.177,3600.0
2005-12-28 13:15:00,59.15,59.15,59.1,59.11,3600.0,39.1704,39.1704,39.1372,39.1439,3600.0
2005-12-28 13:20:00,59.1,59.12,59.09,59.1,11500.0,39.1372,39.1505,39.1306,39.1372,11500.0
2005-12-28 13:25:00,59.1,59.11,59.09,59.09,1100.0,39.1372,39.1439,39.1306,39.1306,1100.0
2005-12-28 13:30:00,59.1,59.13,59.1,59.12,2400.0,39.1372,39.1571,39.1372,39.1505,2400.0
2005-12-28 13:35:00,59.12,59.28,59.12,59.28,6500.0,39.1505,39.2564,39.1505,39.2564,6500.0
2005-12-28 13:40:00,59.29,59.3,59.22,59.22,10700.0,39.2631,39.2697,39.2167,39.2167,10700.0
2005-12-28 13:45:00,59.23,59.27,59.22,59.27,3200.0,39.2233,39.2498,39.2167,39.2498,3200.0
2005-12-28 13:50:00,59.27,59.27,59.22,59.23,2700.0,39.2498,39.2498,39.2167,39.2233,2700.0
2005-12-28 13:55:00,59.23,59.3,59.23,59.3,1700.0,39.2233,39.2697,39.2233,39.2697,1700.0
2005-12-28 14:00:00,59.31,59.31,59.26,59.27,2400.0,39.2763,39.2763,39.2432,39.2498,2400.0
2005-12-28 14:05:00,59.27,59.28,59.24,59.28,3300.0,39.2498,39.2564,39.23,39.2564,3300.0
2005-12-28 14:10:00,59.27,59.29,59.24,59.27,7200.0,39.2498,39.2631,39.23,39.2498,7200.0
2005-12-28 14:15:00,59.26,59.28,59.25,59.27,4000.0,39.2432,39.2564,39.2366,39.2498,4000.0
2005-12-28 14:20:00,59.27,59.36,59.27,59.34,3900.0,39.2498,39.3094,39.2498,39.2962,3900.0
2005-12-28 14:25:00,59.34,59.4,59.33,59.4,4900.0,39.2962,39.3359,39.2896,39.3359,4900.0
2005-12-28 14:30:00,59.39,59.39,59.34,59.38,6900.0,39.3293,39.3293,39.2962,39.3227,6900.0
2005-12-28 14:35:00,59.36,59.37,59.29,59.29,7300.0,39.3094,39.316,39.2631,39.2631,7300.0
2005-12-28 14:40:00,59.29,59.29,59.23,59.25,5900.0,39.2631,39.2631,39.2233,39.2366,5900.0
2005-12-28 14:45:00,59.26,59.29,59.24,59.29,3500.0,39.2432,39.2631,39.23,39.2631,3500.0
2005-12-28 14:50:00,59.3,59.32,59.27,59.28,3700.0,39.2697,39.2829,39.2498,39.2564,3700.0
2005-12-28 14:55:00,59.31,59.31,59.27,59.28,5700.0,39.2763,39.2763,39.2498,39.2564,5700.0
2005-12-28 15:00:00,59.27,59.27,59.24,59.25,4900.0,39.2498,39.2498,39.23,39.2366,4900.0
2005-12-28 15:05:00,59.25,59.32,59.24,59.31,8900.0,39.2366,39.2829,39.23,39.2763,8900.0
2005-12-28 15:10:00,59.32,59.34,59.24,59.34,9900.0,39.2829,39.2962,39.23,39.2962,9900.0
2005-12-28 15:15:00,59.31,59.34,59.29,59.3,4400.0,39.2763,39.2962,39.2631,39.2697,4400.0
2005-12-28 15:20:00,59.31,59.38,59.31,59.32,8400.0,39.2763,39.3227,39.2763,39.2829,8400.0
2005-12-28 15:25:00,59.32,59.39,59.32,59.36,10100.0,39.2829,39.3293,39.2829,39.3094,10100.0
2005-12-28 15:30:00,59.36,59.4,59.33,59.34,10400.0,39.3094,39.3359,39.2896,39.2962,10400.0
2005-12-28 15:35:00,59.35,59.35,59.3,59.32,21700.0,39.3028,39.3028,39.2697,39.2829,21700.0
2005-12-28 15:40:00,59.34,59.36,59.33,59.36,10900.0,39.2962,39.3094,39.2896,39.3094,10900.0
2005-12-28 15:45:00,59.37,59.41,59.37,59.39,18600.0,39.316,39.3425,39.316,39.3293,18600.0
2005-12-28 15:50:00,59.41,59.42,59.33,59.33,14200.0,39.3425,39.3492,39.2896,39.2896,14200.0
2005-12-28 15:55:00,59.33,59.37,59.3,59.32,32900.0,39.2896,39.316,39.2697,39.2829,32900.0
2005-12-29 09:30:00,59.25,59.38,59.25,59.38,12800.0,39.2366,39.3227,39.2366,39.3227,12800.0
2005-12-29 09:35:00,59.4,59.5,59.4,59.5,8700.0,39.3359,39.4021,39.3359,39.4021,8700.0
2005-12-29 09:40:00,59.5,59.61,59.47,59.54,16400.0,39.4021,39.475,39.3823,39.4286,16400.0
2005-12-29 09:45:00,59.56,59.6,59.53,59.57,7800.0,39.4419,39.4684,39.422,39.4485,7800.0
2005-12-29 09:50:00,59.55,59.58,59.49,59.52,11500.0,39.4352,39.4551,39.3955,39.4154,11500.0
2005-12-29 09:55:00,59.53,59.53,59.49,59.5,3000.0,39.422,39.422,39.3955,39.4021,3000.0
2005-12-29 10:00:00,59.47,59.5,59.44,59.44,5000.0,39.3823,39.4021,39.3624,39.3624,5000.0
2005-12-29 10:05:00,59.44,59.44,59.37,59.41,3700.0,39.3624,39.3624,39.316,39.3425,3700.0
2005-12-29 10:10:00,59.42,59.49,59.42,59.49,2700.0,39.3492,39.3955,39.3492,39.3955,2700.0
2005-12-29 10:15:00,59.47,59.48,59.46,59.47,1600.0,39.3823,39.3889,39.3756,39.3823,1600.0
2005-12-29 10:20:00,59.47,59.47,59.42,59.46,2200.0,39.3823,39.3823,39.3492,39.3756,2200.0
2005-12-29 10:25:00,59.46,59.47,59.46,59.46,1400.0,39.3756,39.3823,39.3756,39.3756,1400.0
2005-12-29 10:30:00,59.45,59.47,59.4,59.43,4500.0,39.369,39.3823,39.3359,39.3558,4500.0
2005-12-29 10:35:00,59.43,59.49,59.43,59.45,2900.0,39.3558,39.3955,39.3558,39.369,2900.0
2005-12-29 10:40:00,59.44,59.44,59.41,59.41,4400.0,39.3624,39.3624,39.3425,39.3425,4400.0
2005-12-29 10:45:00,59.41,59.41,59.39,59.39,2500.0,39.3425,39.3425,39.3293,39.3293,2500.0
2005-12-29 10:50:00,59.4,59.49,59.37,59.49,5100.0,39.3359,39.3955,39.316,39.3955,5100.0
2005-12-29 10:55:00,59.49,59.52,59.46,59.5,9300.0,39.3955,39.4154,39.3756,39.4021,9300.0
2005-12-29 11:00:00,59.48,59.51,59.47,59.5,19700.0,39.3889,39.4088,39.3823,39.4021,19700.0
2005-12-29 11:05:00,59.48,59.48,59.46,59.46,9500.0,39.3889,39.3889,39.3756,39.3756,9500.0
2005-12-29 11:10:00,59.46,59.5,59.46,59.5,8100.0,39.3756,39.4021,39.3756,39.4021,8100.0
2005-12-29 11:15:00,59.49,59.5,59.47,59.49,6200.0,39.3955,39.4021,39.3823,39.3955,6200.0
2005-12-29 11:20:00,59.49,59.5,59.48,59.5,9600.0,39.3955,39.4021,39.3889,39.4021,9600.0
2005-12-29 11:25:00,59.5,59.5,59.48,59.48,3300.0,39.4021,39.4021,39.3889,39.3889,3300.0
2005-12-29 11:30:00,59.49,59.49,59.47,59.48,4800.0,39.3955,39.3955,39.3823,39.3889,4800.0
2005-12-29 11:35:00,59.48,59.49,59.47,59.49,5600.0,39.3889,39.3955,39.3823,39.3955,5600.0
2005-12-29 11:40:00,59.49,59.5,59.48,59.49,3400.0,39.3955,39.4021,39.3889,39.3955,3400.0
2005-12-29 11:45:00,59.49,59.5,59.48,59.48,2100.0,39.3955,39.4021,39.3889,39.3889,2100.0
2005-12-29 11:50:00,59.49,59.49,59.48,59.48,3300.0,39.3955,39.3955,39.3889,39.3889,3300.0
2005-12-29 11:55:00,59.49,59.49,59.48,59.48,2700.0,39.3955,39.3955,39.3889,39.3889,2700.0
2005-12-29 12:00:00,59.48,59.49,59.48,59.49,3700.0,39.3889,39.3955,39.3889,39.3955,3700.0
2005-12-29 12:05:00,59.48,59.48,59.44,59.47,5100.0,39.3889,39.3889,39.3624,39.3823,5100.0
2005-12-29 12:10:00,59.47,59.51,59.47,59.51,7300.0,39.3823,39.4088,39.3823,39.4088,7300.0
2005-12-29 12:15:00,59.52,59.52,59.49,59.49,3500.0,39.4154,39.4154,39.3955,39.3955,3500.0
2005-12-29 12:20:00,59.49,59.53,59.49,59.52,2300.0,39.3955,39.422,39.3955,39.4154,2300.0
2005-12-29 12:25:00,59.52,59.53,59.52,59.52,4700.0,39.4154,39.422,39.4154,39.4154,4700.0
2005-12-29 12:30:00,59.53,59.53,59.53,59.53,1600.0,39.422,39.422,39.422,39.422,1600.0
2005-12-29 12:35:00,59.53,59.56,59.53,59.56,1800.0,39.422,39.4419,39.422,39.4419,1800.0
2005-12-29 12:40:00,59.56,59.58,59.53,59.58,2200.0,39.4419,39.4551,39.422,39.4551,2200.0
2005-12-29 12:45:00,59.58,59.58,59.52,59.53,3600.0,39.4551,39.4551,39.4154,39.422,3600.0
2005-12-29 12:50:00,59.53,59.59,59.53,59.58,12600.0,39.422,39.4617,39.422,39.4551,12600.0
2005-12-29 12:55:00,59.57,59.57,59.54,59.55,1800.0,39.4485,39.4485,39.4286,39.4352,1800.0
2005-12-29 13:00:00,59.55,59.61,59.55,59.61,18000.0,39.4352,39.475,39.4352,39.475,18000.0
2005-12-29 13:05:00,59.61,59.61,59.6,59.6,1800.0,39.475,39.475,39.4684,39.4684,1800.0
2005-12-29 13:10:00,59.59,59.59,59.59,59.59,1800.0,39.4617,39.4617,39.4617,39.4617,1800.0
2005-12-29 13:15:00,59.59,59.6,59.59,59.59,2900.0,39.4617,39.4684,39.4617,39.4617,2900.0
2005-12-29 13:20:00,59.59,59.64,59.59,59.64,3600.0,39.4617,39.4948,39.4617,39.4948,3600.0
2005-12-29 13:25:00,59.64,59.73,59.64,59.73,7700.0,39.4948,39.5544,39.4948,39.5544,7700.0
2005-12-29 13:30:00,59.72,59.74,59.71,59.71,5000.0,39.5478,39.5611,39.5412,39.5412,5000.0
2005-12-29 13:35:00,59.71,59.75,59.71,59.73,6700.0,39.5412,39.5677,39.5412,39.5544,6700.0
2005-12-29 13:40:00,59.73,59.75,59.73,59.74,2100.0,39.5544,39.5677,39.5544,39.5611,2100.0
2005-12-29 13:45:00,59.74,59.76,59.74,59.76,8200.0,39.5611,39.5743,39.5611,39.5743,8200.0
2005-12-29 13:50:00,59.77,59.78,59.75,59.77,1600.0,39.5809,39.5876,39.5677,39.5809,1600.0
2005-12-29 13:55:00,59.77,59.77,59.74,59.76,3400.0,39.5809,39.5809,39.5611,39.5743,3400.0
2005-12-29 14:00:00,59.75,59.77,59.75,59.77,1500.0,39.5677,39.5809,39.5677,39.5809,1500.0
2005-12-29 14:05:00,59.76,59.8,59.76,59.79,8600.0,39.5743,39.6008,39.5743,39.5942,8600.0
2005-12-29 14:10:00,59.79,59.84,59.79,59.84,3400.0,39.5942,39.6273,39.5942,39.6273,3400.0
2005-12-29 14:15:00,59.84,59.84,59.82,59.83,5200.0,39.6273,39.6273,39.614,39.6207,5200.0
2005-12-29 14:20:00,59.82,59.92,59.82,59.91,9000.0,39.614,39.6803,39.614,39.6736,9000.0
2005-12-29 14:25:00,59.91,59.93,59.9,59.92,5000.0,39.6736,39.6869,39.667,39.6803,5000.0
2005-12-29 14:30:00,59.91,59.92,59.91,59.92,11300.0,39.6736,39.6803,39.6736,39.6803,11300.0
2005-12-29 14:35:00,59.92,59.94,59.92,59.93,8100.0,39.6803,39.6935,39.6803,39.6869,8100.0
2005-12-29 14:40:00,59.93,59.94,59.93,59.94,6000.0,39.6869,39.6935,39.6869,39.6935,6000.0
2005-12-29 14:45:00,59.94,59.99,59.94,59.95,27200.0,39.6935,39.7266,39.6935,39.7001,27200.0
2005-12-29 14:50:00,59.95,59.96,59.91,59.95,6800.0,39.7001,39.7068,39.6736,39.7001,6800.0
2005-12-29 14:55:00,59.95,59.95,59.92,59.93,2600.0,39.7001,39.7001,39.6803,39.6869,2600.0
2005-12-29 15:00:00,59.92,59.92,59.91,59.91,4400.0,39.6803,39.6803,39.6736,39.6736,4400.0
2005-12-29 15:05:00,59.91,59.91,59.81,59.91,40200.0,39.6736,39.6736,39.6074,39.6736,40200.0
2005-12-29 15:10:00,59.9,59.9,59.81,59.84,11300.0,39.667,39.667,39.6074,39.6273,11300.0
2005-12-29 15:15:00,59.84,59.84,59.8,59.81,23000.0,39.6273,39.6273,39.6008,39.6074,23000.0
2005-12-29 15:20:00,59.81,59.83,59.8,59.83,39300.0,39.6074,39.6207,39.6008,39.6207,39300.0
2005-12-29 15:25:00,59.81,59.82,59.81,59.81,4900.0,39.6074,39.614,39.6074,39.6074,4900.0
2005-12-29 15:30:00,59.81,59.82,59.8,59.8,8200.0,39.6074,39.614,39.6008,39.6008,8200.0
2005-12-29 15:35:00,59.8,59.84,59.8,59.83,21600.0,39.6008,39.6273,39.6008,39.6207,21600.0
2005-12-29 15:40:00,59.82,59.84,59.81,59.84,20100.0,39.614,39.6273,39.6074,39.6273,20100.0
2005-12-29 15:45:00,59.84,59.84,59.83,59.83,15000.0,39.6273,39.6273,39.6207,39.6207,15000.0
2005-12-29 15:50:00,59.82,59.82,59.77,59.77,16700.0,39.614,39.614,39.5809,39.5809,16700.0
2005-12-29 15:55:00,59.77,59.8,59.77,59.79,30700.0,39.5809,39.6008,39.5809,39.5942,30700.0
2005-12-30 09:30:00,59.6,59.7,59.6,59.7,7300.0,39.4684,39.5346,39.4684,39.5346,7300.0
2005-12-30 09:35:00,59.65,59.65,59.5,59.6,13400.0,39.5015,39.5015,39.4021,39.4684,13400.0
2005-12-30 09:40:00,59.61,59.67,59.61,59.64,4400.0,39.475,39.5147,39.475,39.4948,4400.0
2005-12-30 09:45:00,59.64,59.64,59.51,59.51,6300.0,39.4948,39.4948,39.4088,39.4088,6300.0
2005-12-30 09:50:00,59.51,59.51,59.43,59.43,10500.0,39.4088,39.4088,39.3558,39.3558,10500.0
2005-12-30 09:55:00,59.43,59.5,59.42,59.44,20300.0,39.3558,39.4021,39.3492,39.3624,20300.0
2005-12-30 10:00:00,59.44,59.46,59.43,59.44,8300.0,39.3624,39.3756,39.3558,39.3624,8300.0
2005-12-30 10:05:00,59.44,59.47,59.44,59.45,14000.0,39.3624,39.3823,39.3624,39.369,14000.0
2005-12-30 10:10:00,59.45,59.46,59.44,59.45,7000.0,39.369,39.3756,39.3624,39.369,7000.0
2005-12-30 10:15:00,59.46,59.48,59.44,59.44,3300.0,39.3756,39.3889,39.3624,39.3624,3300.0
2005-12-30 10:20:00,59.45,59.46,59.44,59.45,4800.0,39.369,39.3756,39.3624,39.369,4800.0
2005-12-30 10:25:00,59.45,59.49,59.44,59.48,7000.0,39.369,39.3955,39.3624,39.3889,7000.0
2005-12-30 10:30:00,59.49,59.5,59.46,59.49,4600.0,39.3955,39.4021,39.3756,39.3955,4600.0
2005-12-30 10:35:00,59.49,59.58,59.49,59.58,7900.0,39.3955,39.4551,39.3955,39.4551,7900.0
2005-12-30 10:40:00,59.58,59.6,59.5,59.58,7400.0,39.4551,39.4684,39.4021,39.4551,7400.0
2005-12-30 10:45:00,59.58,59.58,59.54,59.54,500.0,39.4551,39.4551,39.4286,39.4286,500.0
2005-12-30 10:50:00,59.53,59.54,59.53,59.53,3500.0,39.422,39.4286,39.422,39.422,3500.0
2005-12-30 10:55:00,59.53,59.57,59.52,59.55,6600.0,39.422,39.4485,39.4154,39.4352,6600.0
2005-12-30 11:00:00,59.55,59.56,59.55,59.55,2200.0,39.4352,39.4419,39.4352,39.4352,2200.0
2005-12-30 11:05:00,59.53,59.53,59.52,59.53,7600.0,39.422,39.422,39.4154,39.422,7600.0
2005-12-30 11:10:00,59.53,59.53,59.52,59.52,600.0,39.422,39.422,39.4154,39.4154,600.0
2005-12-30 11:15:00,59.52,59.52,59.52,59.52,5900.0,39.4154,39.4154,39.4154,39.4154,5900.0
2005-12-30 11:20:00,59.52,59.53,59.5,59.5,38300.0,39.4154,39.422,39.4021,39.4021,38300.0
2005-12-30 11:25:00,59.5,59.56,59.48,59.5,8800.0,39.4021,39.4419,39.3889,39.4021,8800.0
2005-12-30 11:30:00,59.48,59.5,59.48,59.5,2800.0,39.3889,39.4021,39.3889,39.4021,2800.0
2005-12-30 11:35:00,59.48,59.48,59.44,59.44,10700.0,39.3889,39.3889,39.3624,39.3624,10700.0
2005-12-30 11:40:00,59.44,59.44,59.4,59.4,1800.0,39.3624,39.3624,39.3359,39.3359,1800.0
2005-12-30 11:45:00,59.39,59.4,59.38,59.4,6600.0,39.3293,39.3359,39.3227,39.3359,6600.0
2005-12-30 11:50:00,59.41,59.41,59.28,59.28,18100.0,39.3425,39.3425,39.2564,39.2564,18100.0
2005-12-30 11:55:00,59.27,59.27,59.22,59.25,1600.0,39.2498,39.2498,39.2167,39.2366,1600.0
2005-12-30 12:00:00,59.22,59.26,59.22,59.22,2700.0,39.2167,39.2432,39.2167,39.2167,2700.0
2005-12-30 12:05:00,59.22,59.25,59.21,59.25,3600.0,39.2167,39.2366,39.2101,39.2366,3600.0
2005-12-30 12:10:00,59.25,59.26,59.2,59.23,3600.0,39.2366,39.2432,39.2035,39.2233,3600.0
2005-12-30 12:15:00,59.23,59.24,59.2,59.23,5500.0,39.2233,39.23,39.2035,39.2233,5500.0
2005-12-30 12:20:00,59.23,59.24,59.2,59.23,3400.0,39.2233,39.23,39.2035,39.2233,3400.0
2005-12-30 12:25:00,59.23,59.23,59.2,59.2,2600.0,39.2233,39.2233,39.2035,39.2035,2600.0
2005-12-30 12:30:00,59.21,59.21,59.2,59.21,900.0,39.2101,39.2101,39.2035,39.2101,900.0
2005-12-30 12:35:00,59.21,59.24,59.21,59.21,4100.0,39.2101,39.23,39.2101,39.2101,4100.0
2005-12-30 12:40:00,59.22,59.23,59.21,59.22,2000.0,39.2167,39.2233,39.2101,39.2167,2000.0
2005-12-30 12:45:00,59.21,59.23,59.21,59.23,2100.0,39.2101,39.2233,39.2101,39.2233,2100.0
2005-12-30 12:50:00,59.23,59.25,59.21,59.24,3600.0,39.2233,39.2366,39.2101,39.23,3600.0
2005-12-30 12:55:00,59.21,59.25,59.2,59.25,5200.0,39.2101,39.2366,39.2035,39.2366,5200.0
2005-12-30 13:00:00,59.25,59.25,59.2,59.22,2700.0,39.2366,39.2366,39.2035,39.2167,2700.0
2005-12-30 13:05:00,59.23,59.26,59.23,59.26,2900.0,39.2233,39.2432,39.2233,39.2432,2900.0
2005-12-30 13:10:00,59.26,59.29,59.26,59.29,700.0,39.2432,39.2631,39.2432,39.2631,700.0
2005-12-30 13:15:00,59.29,59.32,59.26,59.3,3200.0,39.2631,39.2829,39.2432,39.2697,3200.0
2005-12-30 13:20:00,59.29,59.3,59.27,59.28,5700.0,39.2631,39.2697,39.2498,39.2564,5700.0
2005-12-30 13:25:00,59.3,59.3,59.26,59.28,1300.0,39.2697,39.2697,39.2432,39.2564,1300.0
2005-12-30 13:30:00,59.28,59.29,59.26,59.26,4600.0,39.2564,39.2631,39.2432,39.2432,4600.0
2005-12-30 13:35:00,59.26,59.31,59.25,59.31,2600.0,39.2432,39.2763,39.2366,39.2763,2600.0
2005-12-30 13:40:00,59.31,59.31,59.29,59.29,300.0,39.2763,39.2763,39.2631,39.2631,300.0
2005-12-30 13:45:00,59.3,59.35,59.3,59.35,1700.0,39.2697,39.3028,39.2697,39.3028,1700.0
2005-12-30 13:50:00,59.35,59.35,59.3,59.34,3000.0,39.3028,39.3028,39.2697,39.2962,3000.0
2005-12-30 13:55:00,59.33,59.33,59.31,59.31,1500.0,39.2896,39.2896,39.2763,39.2763,1500.0
2005-12-30 14:00:00,59.31,59.31,59.29,59.31,1400.0,39.2763,39.2763,39.2631,39.2763,1400.0
2005-12-30 14:05:00,59.32,59.41,59.31,59.4,1600.0,39.2829,39.3425,39.2763,39.3359,1600.0
2005-12-30 14:10:00,59.39,59.39,59.36,59.37,1500.0,39.3293,39.3293,39.3094,39.316,1500.0
2005-12-30 14:15:00,59.37,59.38,59.36,59.36,3200.0,39.316,39.3227,39.3094,39.3094,3200.0
2005-12-30 14:20:00,59.36,59.36,59.36,59.36,700.0,39.3094,39.3094,39.3094,39.3094,700.0
2005-12-30 14:25:00,59.36,59.38,59.36,59.37,3900.0,39.3094,39.3227,39.3094,39.316,3900.0
2005-12-30 14:30:00,59.37,59.37,59.33,59.33,7100.0,39.316,39.316,39.2896,39.2896,7100.0
2005-12-30 14:35:00,59.33,59.34,59.31,59.32,1000.0,39.2896,39.2962,39.2763,39.2829,1000.0
2005-12-30 14:40:00,59.32,59.32,59.3,59.3,2700.0,39.2829,39.2829,39.2697,39.2697,2700.0
2005-12-30 14:45:00,59.3,59.3,59.24,59.24,5500.0,39.2697,39.2697,39.23,39.23,5500.0
2005-12-30 14:50:00,59.24,59.29,59.19,59.28,11100.0,39.23,39.2631,39.1968,39.2564,11100.0
2005-12-30 14:55:00,59.28,59.32,59.28,59.3,5400.0,39.2564,39.2829,39.2564,39.2697,5400.0
2005-12-30 15:00:00,59.3,59.32,59.29,59.32,5200.0,39.2697,39.2829,39.2631,39.2829,5200.0
2005-12-30 15:05:00,59.31,59.33,59.3,59.31,6500.0,39.2763,39.2896,39.2697,39.2763,6500.0
2005-12-30 15:10:00,59.29,59.32,59.29,59.3,2800.0,39.2631,39.2829,39.2631,39.2697,2800.0
2005-12-30 15:15:00,59.31,59.33,59.25,59.25,4500.0,39.2763,39.2896,39.2366,39.2366,4500.0
2005-12-30 15:20:00,59.25,59.3,59.23,59.27,6900.0,39.2366,39.2697,39.2233,39.2498,6900.0
2005-12-30 15:25:00,59.29,59.3,59.25,59.27,9600.0,39.2631,39.2697,39.2366,39.2498,9600.0
2005-12-30 15:30:00,59.27,59.36,59.25,59.35,9300.0,39.2498,39.3094,39.2366,39.3028,9300.0
2005-12-30 15:35:00,59.34,59.35,59.32,59.34,4300.0,39.2962,39.3028,39.2829,39.2962,4300.0
2005-12-30 15:40:00,59.34,59.4,59.28,59.4,9700.0,39.2962,39.3359,39.2564,39.3359,9700.0
2005-12-30 15:45:00,59.39,59.41,59.3,59.35,9800.0,39.3293,39.3425,39.2697,39.3028,9800.0
2005-12-30 15:50:00,59.35,59.38,59.23,59.25,13200.0,39.3028,39.3227,39.2233,39.2366,13200.0
2005-12-30 15:55:00,59.26,59.28,59.2,59.2,20100.0,39.2432,39.2564,39.2035,39.2035,20100.0
2006-01-03 09:30:00,59.08,59.1,59.01,59.05,29700.0,39.124,39.1372,39.0776,39.1041,29700.0
2006-01-03 09:35:00,59.08,59.08,58.75,58.79,13200.0,39.124,39.124,38.9055,38.932,13200.0
2006-01-03 09:40:00,58.79,59.16,58.79,59.11,14500.0,38.932,39.177,38.932,39.1439,14500.0
2006-01-03 09:45:00,59.1,59.16,59.03,59.16,9200.0,39.1372,39.177,39.0909,39.177,9200.0
2006-01-03 09:50:00,59.16,59.24,59.16,59.17,7500.0,39.177,39.23,39.177,39.1836,7500.0
2006-01-03 09:55:00,59.12,59.29,59.12,59.23,14500.0,39.1505,39.2631,39.1505,39.2233,14500.0
2006-01-03 10:00:00,59.22,59.29,59.1,59.1,7600.0,39.2167,39.2631,39.1372,39.1372,7600.0
2006-01-03 10:05:00,59.08,59.15,59.03,59.14,6900.0,39.124,39.1704,39.0909,39.1637,6900.0
2006-01-03 10:10:00,59.15,59.19,59.1,59.13,10300.0,39.1704,39.1968,39.1372,39.1571,10300.0
2006-01-03 10:15:00,59.12,59.13,59.0,59.03,6400.0,39.1505,39.1571,39.071,39.0909,6400.0
2006-01-03 10:20:00,59.08,59.2,59.0,59.0,15700.0,39.124,39.2035,39.071,39.071,15700.0
2006-01-03 10:25:00,59.03,59.03,58.91,58.91,6900.0,39.0909,39.0909,39.0114,39.0114,6900.0
2006-01-03 10:30:00,58.91,58.92,58.8,58.8,21300.0,39.0114,39.018,38.9386,38.9386,21300.0
2006-01-03 10:35:00,58.81,58.82,58.72,58.74,9300.0,38.9452,38.9518,38.8856,38.8988,9300.0
2006-01-03 10:40:00,58.73,58.76,58.69,58.76,10800.0,38.8922,38.9121,38.8657,38.9121,10800.0
2006-01-03 10:45:00,58.75,58.83,58.75,58.82,6300.0,38.9055,38.9584,38.9055,38.9518,6300.0
2006-01-03 10:50:00,58.81,58.82,58.78,58.78,10400.0,38.9452,38.9518,38.9253,38.9253,10400.0
2006-01-03 10:55:00,58.78,58.8,58.64,58.65,16800.0,38.9253,38.9386,38.8326,38.8392,16800.0
2006-01-03 11:00:00,58.65,58.68,58.64,58.66,9600.0,38.8392,38.8591,38.8326,38.8459,9600.0
2006-01-03 11:05:00,58.66,58.66,58.56,58.59,6200.0,38.8459,38.8459,38.7796,38.7995,6200.0
2006-01-03 11:10:00,58.6,58.63,58.52,58.63,13400.0,38.8061,38.826,38.7532,38.826,13400.0
2006-01-03 11:15:00,58.67,58.81,58.67,58.78,13400.0,38.8525,38.9452,38.8525,38.9253,13400.0
2006-01-03 11:20:00,58.78,58.79,58.76,58.79,3200.0,38.9253,38.932,38.9121,38.932,3200.0
2006-01-03 11:25:00,58.79,58.8,58.72,58.72,10000.0,38.932,38.9386,38.8856,38.8856,10000.0
2006-01-03 11:30:00,58.75,58.77,58.73,58.76,3500.0,38.9055,38.9187,38.8922,38.9121,3500.0
2006-01-03 11:35:00,58.77,58.87,58.77,58.87,5400.0,38.9187,38.9849,38.9187,38.9849,5400.0
2006-01-03 11:40:00,58.87,58.91,58.84,58.89,4900.0,38.9849,39.0114,38.9651,38.9982,4900.0
2006-01-03 11:45:00,58.89,58.91,58.79,58.83,4000.0,38.9982,39.0114,38.932,38.9584,4000.0
2006-01-03 11:50:00,58.8,58.8,58.75,58.78,3200.0,38.9386,38.9386,38.9055,38.9253,3200.0
2006-01-03 11:55:00,58.79,58.9,58.76,58.85,4700.0,38.932,39.0048,38.9121,38.9717,4700.0
2006-01-03 12:00:00,58.88,58.91,58.77,58.77,5400.0,38.9916,39.0114,38.9187,38.9187,5400.0
2006-01-03 12:05:00,58.77,58.78,58.75,58.77,6800.0,38.9187,38.9253,38.9055,38.9187,6800.0
2006-01-03 12:10:00,58.78,58.82,58.74,58.76,3000.0,38.9253,38.9518,38.8988,38.9121,3000.0
2006-01-03 12:15:00,58.76,58.77,58.71,58.73,3500.0,38.9121,38.9187,38.879,38.8922,3500.0
2006-01-03 12:20:00,58.74,58.74,58.7,58.7,2600.0,38.8988,38.8988,38.8724,38.8724,2600.0
2006-01-03 12:25:00,58.7,58.76,58.7,58.75,5100.0,38.8724,38.9121,38.8724,38.9055,5100.0
2006-01-03 12:30:00,58.74,58.74,58.65,58.65,3900.0,38.8988,38.8988,38.8392,38.8392,3900.0
2006-01-03 12:35:00,58.65,58.68,58.65,58.65,1800.0,38.8392,38.8591,38.8392,38.8392,1800.0
2006-01-03 12:40:00,58.65,58.65,58.57,58.58,1500.0,38.8392,38.8392,38.7863,38.7929,1500.0
2006-01-03 12:45:00,58.61,58.69,58.6,58.67,6900.0,38.8128,38.8657,38.8061,38.8525,6900.0
2006-01-03 12:50:00,58.67,58.75,58.67,58.75,16100.0,38.8525,38.9055,38.8525,38.9055,16100.0
2006-01-03 12:55:00,58.76,58.76,58.66,58.66,4400.0,38.9121,38.9121,38.8459,38.8459,4400.0
2006-01-03 13:00:00,58.67,58.71,58.66,58.71,5400.0,38.8525,38.879,38.8459,38.879,5400.0
2006-01-03 13:05:00,58.71,58.73,58.7,58.7,2700.0,38.879,38.8922,38.8724,38.8724,2700.0
2006-01-03 13:10:00,58.7,58.7,58.6,58.61,5800.0,38.8724,38.8724,38.8061,38.8128,5800.0
2006-01-03 13:15:00,58.63,58.7,58.63,58.68,2800.0,38.826,38.8724,38.826,38.8591,2800.0
2006-01-03 13:20:00,58.67,58.68,58.65,58.65,4600.0,38.8525,38.8591,38.8392,38.8392,4600.0
2006-01-03 13:25:00,58.66,58.69,58.66,58.68,3600.0,38.8459,38.8657,38.8459,38.8591,3600.0
2006-01-03 13:30:00,58.68,58.7,58.63,58.66,4700.0,38.8591,38.8724,38.826,38.8459,4700.0
2006-01-03 13:35:00,58.64,58.65,58.58,58.64,9000.0,38.8326,38.8392,38.7929,38.8326,9000.0
2006-01-03 13:40:00,58.67,58.7,58.67,58.68,3200.0,38.8525,38.8724,38.8525,38.8591,3200.0
2006-01-03 13:45:00,58.68,58.68,58.61,58.64,9300.0,38.8591,38.8591,38.8128,38.8326,9300.0
2006-01-03 13:50:00,58.64,58.69,58.63,58.68,6300.0,38.8326,38.8657,38.826,38.8591,6300.0
2006-01-03 13:55:00,58.7,58.7,58.68,58.69,4200.0,38.8724,38.8724,38.8591,38.8657,4200.0
2006-01-03 14:00:00,58.68,58.89,58.68,58.89,15900.0,38.8591,38.9982,38.8591,38.9982,15900.0
2006-01-03 14:05:00,58.92,58.98,58.81,58.98,21800.0,39.018,39.0578,38.9452,39.0578,21800.0
2006-01-03 14:10:00,58.95,59.1,58.95,58.97,16100.0,39.0379,39.1372,39.0379,39.0512,16100.0
2006-01-03 14:15:00,58.97,59.23,58.97,59.23,10500.0,39.0512,39.2233,39.0512,39.2233,10500.0
2006-01-03 14:20:00,59.22,59.27,59.08,59.11,14600.0,39.2167,39.2498,39.124,39.1439,14600.0
2006-01-03 14:25:00,59.11,59.27,59.11,59.27,6300.0,39.1439,39.2498,39.1439,39.2498,6300.0
2006-01-03 14:30:00,59.25,59.41,59.24,59.39,10000.0,39.2366,39.3425,39.23,39.3293,10000.0
2006-01-03 14:35:00,59.39,59.39,59.33,59.33,14200.0,39.3293,39.3293,39.2896,39.2896,14200.0
2006-01-03 14:40:00,59.33,59.51,59.3,59.49,33400.0,39.2896,39.4088,39.2697,39.3955,33400.0
2006-01-03 14:45:00,59.49,59.55,59.49,59.5,5300.0,39.3955,39.4352,39.3955,39.4021,5300.0
2006-01-03 14:50:00,59.5,59.5,59.42,59.42,12400.0,39.4021,39.4021,39.3492,39.3492,12400.0
2006-01-03 14:55:00,59.42,59.45,59.38,59.45,7900.0,39.3492,39.369,39.3227,39.369,7900.0
2006-01-03 15:00:00,59.45,59.72,59.44,59.7,11700.0,39.369,39.5478,39.3624,39.5346,11700.0
2006-01-03 15:05:00,59.69,59.9,59.69,59.86,17200.0,39.528,39.667,39.528,39.6405,17200.0
2006-01-03 15:10:00,59.86,59.86,59.77,59.83,11400.0,39.6405,39.6405,39.5809,39.6207,11400.0
2006-01-03 15:15:00,59.83,59.83,59.78,59.78,10800.0,39.6207,39.6207,39.5876,39.5876,10800.0
2006-01-03 15:20:00,59.78,59.79,59.73,59.73,11300.0,39.5876,39.5942,39.5544,39.5544,11300.0
2006-01-03 15:25:00,59.74,59.76,59.73,59.75,7800.0,39.5611,39.5743,39.5544,39.5677,7800.0
2006-01-03 15:30:00,59.75,59.87,59.75,59.85,18800.0,39.5677,39.6472,39.5677,39.6339,18800.0
2006-01-03 15:35:00,59.84,59.84,59.76,59.8,11600.0,39.6273,39.6273,39.5743,39.6008,11600.0
2006-01-03 15:40:00,59.81,59.84,59.79,59.8,9800.0,39.6074,39.6273,39.5942,39.6008,9800.0
2006-01-03 15:45:00,59.79,59.79,59.75,59.78,15400.0,39.5942,39.5942,39.5677,39.5876,15400.0
2006-01-03 15:50:00,59.78,59.78,59.73,59.77,13100.0,39.5876,39.5876,39.5544,39.5809,13100.0
2006-01-03 15:55:00,59.77,59.82,59.77,59.81,14700.0,39.5809,39.614,39.5809,39.6074,14700.0
2006-01-04 09:30:00,60.0,60.0,59.96,59.97,28500.0,39.7332,39.7332,39.7068,39.7134,28500.0
2006-01-04 09:35:00,59.96,60.0,59.93,59.98,3600.0,39.7068,39.7332,39.6869,39.72,3600.0
2006-01-04 09:40:00,59.98,60.11,59.98,60.09,11600.0,39.72,39.8061,39.72,39.7928,11600.0
2006-01-04 09:45:00,60.09,60.12,60.05,60.08,8600.0,39.7928,39.8127,39.7664,39.7862,8600.0
2006-01-04 09:50:00,60.07,60.14,60.06,60.13,10100.0,39.7796,39.826,39.773,39.8193,10100.0
2006-01-04 09:55:00,60.13,60.22,60.13,60.16,8900.0,39.8193,39.8789,39.8193,39.8392,8900.0
2006-01-04 10:00:00,60.16,60.46,60.14,60.41,7500.0,39.8392,40.0379,39.826,40.0048,7500.0
2006-01-04 10:05:00,60.44,60.44,60.41,60.43,2600.0,40.0246,40.0246,40.0048,40.018,2600.0
2006-01-04 10:10:00,60.44,60.54,60.44,60.54,5200.0,40.0246,40.0908,40.0246,40.0908,5200.0
2006-01-04 10:15:00,60.53,60.68,60.53,60.6,33200.0,40.0842,40.1835,40.0842,40.1306,33200.0
2006-01-04 10:20:00,60.58,60.63,60.55,60.62,9400.0,40.1173,40.1504,40.0975,40.1438,9400.0
2006-01-04 10:25:00,60.62,60.69,60.59,60.64,9900.0,40.1438,40.1902,40.1239,40.1571,9900.0
2006-01-04 10:30:00,60.69,60.77,60.56,60.63,20400.0,40.1902,40.2431,40.1041,40.1504,20400.0
2006-01-04 10:35:00,60.63,60.74,60.6,60.72,18300.0,40.1504,40.2233,40.1306,40.21,18300.0
2006-01-04 10:40:00,60.7,60.7,60.6,60.64,10100.0,40.1968,40.1968,40.1306,40.1571,10100.0
2006-01-04 10:45:00,60.6,60.65,60.6,60.64,9200.0,40.1306,40.1637,40.1306,40.1571,9200.0
2006-01-04 10:50:00,60.63,60.66,60.57,60.58,13700.0,40.1504,40.1703,40.1107,40.1173,13700.0
2006-01-04 10:55:00,60.57,60.71,60.55,60.66,14700.0,40.1107,40.2034,40.0975,40.1703,14700.0
2006-01-04 11:00:00,60.66,60.7,60.63,60.69,7900.0,40.1703,40.1968,40.1504,40.1902,7900.0
2006-01-04 11:05:00,60.68,60.69,60.64,60.68,3000.0,40.1835,40.1902,40.1571,40.1835,3000.0
2006-01-04 11:10:00,60.67,60.69,60.64,60.69,9300.0,40.1769,40.1902,40.1571,40.1902,9300.0
2006-01-04 11:15:00,60.69,60.69,60.62,60.64,41000.0,40.1902,40.1902,40.1438,40.1571,41000.0
2006-01-04 11:20:00,60.63,60.67,60.63,60.65,8900.0,40.1504,40.1769,40.1504,40.1637,8900.0
2006-01-04 11:25:00,60.65,60.66,60.63,60.66,8500.0,40.1637,40.1703,40.1504,40.1703,8500.0
2006-01-04 11:30:00,60.66,60.67,60.64,60.64,14000.0,40.1703,40.1769,40.1571,40.1571,14000.0
2006-01-04 11:35:00,60.65,60.67,60.56,60.56,16200.0,40.1637,40.1769,40.1041,40.1041,16200.0
2006-01-04 11:40:00,60.56,60.6,60.56,60.57,7700.0,40.1041,40.1306,40.1041,40.1107,7700.0
2006-01-04 11:45:00,60.58,60.69,60.57,60.68,9400.0,40.1173,40.1902,40.1107,40.1835,9400.0
2006-01-04 11:50:00,60.67,60.69,60.65,60.68,5900.0,40.1769,40.1902,40.1637,40.1835,5900.0
2006-01-04 11:55:00,60.66,60.68,60.62,60.64,6500.0,40.1703,40.1835,40.1438,40.1571,6500.0
2006-01-04 12:00:00,60.66,60.71,60.63,60.64,4800.0,40.1703,40.2034,40.1504,40.1571,4800.0
2006-01-04 12:05:00,60.68,60.73,60.68,60.73,2400.0,40.1835,40.2167,40.1835,40.2167,2400.0
2006-01-04 12:10:00,60.72,60.8,60.71,60.8,9500.0,40.21,40.263,40.2034,40.263,9500.0
2006-01-04 12:15:00,60.8,60.84,60.71,60.76,8900.0,40.263,40.2895,40.2034,40.2365,8900.0
2006-01-04 12:20:00,60.71,60.72,60.63,60.69,9000.0,40.2034,40.21,40.1504,40.1902,9000.0
2006-01-04 12:25:00,60.66,60.67,60.63,60.63,6600.0,40.1703,40.1769,40.1504,40.1504,6600.0
2006-01-04 12:30:00,60.63,60.65,60.56,60.59,11400.0,40.1504,40.1637,40.1041,40.1239,11400.0
2006-01-04 12:35:00,60.57,60.57,60.51,60.51,14500.0,40.1107,40.1107,40.071,40.071,14500.0
2006-01-04 12:40:00,60.51,60.53,60.51,60.53,13700.0,40.071,40.0842,40.071,40.0842,13700.0
2006-01-04 12:45:00,60.53,60.54,60.51,60.52,4400.0,40.0842,40.0908,40.071,40.0776,4400.0
2006-01-04 12:50:00,60.51,60.54,60.51,60.52,2800.0,40.071,40.0908,40.071,40.0776,2800.0
2006-01-04 12:55:00,60.53,60.65,60.53,60.6,4200.0,40.0842,40.1637,40.0842,40.1306,4200.0
2006-01-04 13:00:00,60.63,60.63,60.57,60.57,5500.0,40.1504,40.1504,40.1107,40.1107,5500.0
2006-01-04 13:05:00,60.58,60.6,60.58,60.59,2400.0,40.1173,40.1306,40.1173,40.1239,2400.0
2006-01-04 13:10:00,60.6,60.6,60.52,60.53,3200.0,40.1306,40.1306,40.0776,40.0842,3200.0
2006-01-04 13:15:00,60.55,60.6,60.55,60.58,2800.0,40.0975,40.1306,40.0975,40.1173,2800.0
2006-01-04 13:20:00,60.58,60.6,60.58,60.59,1400.0,40.1173,40.1306,40.1173,40.1239,1400.0
2006-01-04 13:25:00,60.6,60.67,60.6,60.67,2900.0,40.1306,40.1769,40.1306,40.1769,2900.0
2006-01-04 13:30:00,60.66,60.66,60.54,60.55,4700.0,40.1703,40.1703,40.0908,40.0975,4700.0
2006-01-04 13:35:00,60.55,60.56,60.54,60.54,5900.0,40.0975,40.1041,40.0908,40.0908,5900.0
2006-01-04 13:40:00,60.55,60.64,60.53,60.64,9200.0,40.0975,40.1571,40.0842,40.1571,9200.0
2006-01-04 13:45:00,60.63,60.64,60.59,60.62,3000.0,40.1504,40.1571,40.1239,40.1438,3000.0
2006-01-04 13:50:00,60.61,60.64,60.6,60.6,3000.0,40.1372,40.1571,40.1306,40.1306,3000.0
2006-01-04 13:55:00,60.59,60.63,60.56,60.57,3800.0,40.1239,40.1504,40.1041,40.1107,3800.0
2006-01-04 14:00:00,60.57,60.58,60.56,60.58,2700.0,40.1107,40.1173,40.1041,40.1173,2700.0
2006-01-04 14:05:00,60.58,60.6,60.56,60.56,4400.0,40.1173,40.1306,40.1041,40.1041,4400.0
2006-01-04 14:10:00,60.52,60.53,60.5,60.51,5200.0,40.0776,40.0842,40.0644,40.071,5200.0
2006-01-04 14:15:00,60.51,60.53,60.5,60.5,31300.0,40.071,40.0842,40.0644,40.0644,31300.0
2006-01-04 14:20:00,60.52,60.53,60.51,60.52,2900.0,40.0776,40.0842,40.071,40.0776,2900.0
2006-01-04 14:25:00,60.52,60.55,60.51,60.55,45900.0,40.0776,40.0975,40.071,40.0975,45900.0
2006-01-04 14:30:00,60.51,60.59,60.51,60.59,12400.0,40.071,40.1239,40.071,40.1239,12400.0
2006-01-04 14:35:00,60.59,60.6,60.56,60.58,22200.0,40.1239,40.1306,40.1041,40.1173,22200.0
2006-01-04 14:40:00,60.59,60.74,60.57,60.73,33200.0,40.1239,40.2233,40.1107,40.2167,33200.0
2006-01-04 14:45:00,60.73,60.85,60.73,60.82,10900.0,40.2167,40.2961,40.2167,40.2763,10900.0
2006-01-04 14:50:00,60.81,60.82,60.74,60.74,4700.0,40.2696,40.2763,40.2233,40.2233,4700.0
2006-01-04 14:55:00,60.74,60.77,60.68,60.76,33600.0,40.2233,40.2431,40.1835,40.2365,33600.0
2006-01-04 15:00:00,60.7,60.7,60.65,60.65,16200.0,40.1968,40.1968,40.1637,40.1637,16200.0
2006-01-04 15:05:00,60.66,60.66,60.56,60.57,6600.0,40.1703,40.1703,40.1041,40.1107,6600.0
2006-01-04 15:10:00,60.56,60.73,60.56,60.67,29100.0,40.1041,40.2167,40.1041,40.1769,29100.0
2006-01-04 15:15:00,60.68,60.7,60.63,60.64,20200.0,40.1835,40.1968,40.1504,40.1571,20200.0
2006-01-04 15:20:00,60.64,60.69,60.64,60.68,7000.0,40.1571,40.1902,40.1571,40.1835,7000.0
2006-01-04 15:25:00,60.69,60.77,60.69,60.77,13000.0,40.1902,40.2431,40.1902,40.2431,13000.0
2006-01-04 15:30:00,60.76,60.84,60.75,60.77,21100.0,40.2365,40.2895,40.2299,40.2431,21100.0
2006-01-04 15:35:00,60.77,60.77,60.7,60.72,13200.0,40.2431,40.2431,40.1968,40.21,13200.0
2006-01-04 15:40:00,60.72,60.77,60.64,60.65,30400.0,40.21,40.2431,40.1571,40.1637,30400.0
2006-01-04 15:45:00,60.64,60.65,60.57,60.62,29000.0,40.1571,40.1637,40.1107,40.1438,29000.0
2006-01-04 15:50:00,60.62,60.67,60.59,60.66,27700.0,40.1438,40.1769,40.1239,40.1703,27700.0
2006-01-04 15:55:00,60.66,60.72,60.63,60.69,34600.0,40.1703,40.21,40.1504,40.1902,34600.0
2006-01-05 09:30:00,60.41,60.53,60.4,60.52,14200.0,40.0048,40.0842,39.9981,40.0776,14200.0
2006-01-05 09:35:00,60.43,60.74,60.43,60.69,12900.0,40.018,40.2233,40.018,40.1902,12900.0
2006-01-05 09:40:00,60.69,60.75,60.67,60.75,13600.0,40.1902,40.2299,40.1769,40.2299,13600.0
2006-01-05 09:45:00,60.77,60.88,60.76,60.8,10300.0,40.2431,40.316,40.2365,40.263,10300.0
2006-01-05 09:50:00,60.79,60.8,60.71,60.76,10500.0,40.2564,40.263,40.2034,40.2365,10500.0
2006-01-05 09:55:00,60.76,60.82,60.71,60.8,8700.0,40.2365,40.2763,40.2034,40.263,8700.0
2006-01-05 10:00:00,60.81,60.89,60.8,60.82,14800.0,40.2696,40.3226,40.263,40.2763,14800.0
2006-01-05 10:05:00,60.82,60.89,60.81,60.86,23400.0,40.2763,40.3226,40.2696,40.3027,23400.0
2006-01-05 10:10:00,60.86,60.9,60.84,60.89,20600.0,40.3027,40.3292,40.2895,40.3226,20600.0
2006-01-05 10:15:00,60.9,60.99,60.87,60.99,28500.0,40.3292,40.3888,40.3094,40.3888,28500.0
2006-01-05 10:20:00,60.99,61.1,60.99,61.08,44000.0,40.3888,40.4617,40.3888,40.4484,44000.0
2006-01-05 10:25:00,61.07,61.07,60.89,60.93,19800.0,40.4418,40.4418,40.3226,40.3491,19800.0
2006-01-05 10:30:00,60.9,60.94,60.87,60.88,7500.0,40.3292,40.3557,40.3094,40.316,7500.0
2006-01-05 10:35:00,60.86,60.87,60.81,60.82,12400.0,40.3027,40.3094,40.2696,40.2763,12400.0
2006-01-05 10:40:00,60.83,60.86,60.8,60.85,19700.0,40.2829,40.3027,40.263,40.2961,19700.0
2006-01-05 10:45:00,60.87,60.89,60.8,60.85,10000.0,40.3094,40.3226,40.263,40.2961,10000.0
2006-01-05 10:50:00,60.84,60.95,60.84,60.86,21100.0,40.2895,40.3623,40.2895,40.3027,21100.0
2006-01-05 10:55:00,60.86,60.86,60.83,60.84,6400.0,40.3027,40.3027,40.2829,40.2895,6400.0
2006-01-05 11:00:00,60.84,60.85,60.83,60.84,8900.0,40.2895,40.2961,40.2829,40.2895,8900.0
2006-01-05 11:05:00,60.84,60.95,60.83,60.95,11800.0,40.2895,40.3623,40.2829,40.3623,11800.0
2006-01-05 11:10:00,60.95,61.01,60.9,60.97,10000.0,40.3623,40.4021,40.3292,40.3756,10000.0
2006-01-05 11:15:00,60.95,60.96,60.89,60.95,6400.0,40.3623,40.369,40.3226,40.3623,6400.0
2006-01-05 11:20:00,60.94,60.95,60.9,60.92,3000.0,40.3557,40.3623,40.3292,40.3425,3000.0
2006-01-05 11:25:00,60.92,60.92,60.83,60.83,11000.0,40.3425,40.3425,40.2829,40.2829,11000.0
2006-01-05 11:30:00,60.81,60.88,60.81,60.86,7600.0,40.2696,40.316,40.2696,40.3027,7600.0
2006-01-05 11:35:00,60.85,60.91,60.84,60.85,18800.0,40.2961,40.3359,40.2895,40.2961,18800.0
2006-01-05 11:40:00,60.84,60.84,60.75,60.81,6300.0,40.2895,40.2895,40.2299,40.2696,6300.0
2006-01-05 11:45:00,60.81,60.84,60.81,60.84,3300.0,40.2696,40.2895,40.2696,40.2895,3300.0
2006-01-05 11:50:00,60.85,60.99,60.85,60.99,8700.0,40.2961,40.3888,40.2961,40.3888,8700.0
2006-01-05 11:55:00,61.0,61.1,61.0,61.01,8300.0,40.3955,40.4617,40.3955,40.4021,8300.0
2006-01-05 12:00:00,60.99,61.06,60.98,61.04,12700.0,40.3888,40.4352,40.3822,40.4219,12700.0
2006-01-05 12:05:00,61.04,61.06,60.98,60.99,11200.0,40.4219,40.4352,40.3822,40.3888,11200.0
2006-01-05 12:10:00,61.0,61.02,60.99,61.02,13600.0,40.3955,40.4087,40.3888,40.4087,13600.0
2006-01-05 12:15:00,61.02,61.02,60.99,61.0,8000.0,40.4087,40.4087,40.3888,40.3955,8000.0
2006-01-05 12:20:00,61.0,61.02,60.99,61.0,7600.0,40.3955,40.4087,40.3888,40.3955,7600.0
2006-01-05 12:25:00,61.0,61.0,60.91,60.99,6600.0,40.3955,40.3955,40.3359,40.3888,6600.0
2006-01-05 12:30:00,60.99,61.01,60.99,61.0,3800.0,40.3888,40.4021,40.3888,40.3955,3800.0
2006-01-05 12:35:00,61.0,61.01,60.98,60.98,3800.0,40.3955,40.4021,40.3822,40.3822,3800.0
2006-01-05 12:40:00,60.99,61.02,60.98,60.99,9800.0,40.3888,40.4087,40.3822,40.3888,9800.0
2006-01-05 12:45:00,61.0,61.03,60.93,61.03,15000.0,40.3955,40.4153,40.3491,40.4153,15000.0
2006-01-05 12:50:00,61.02,61.06,61.02,61.06,5400.0,40.4087,40.4352,40.4087,40.4352,5400.0
2006-01-05 12:55:00,61.05,61.06,61.04,61.04,4400.0,40.4286,40.4352,40.4219,40.4219,4400.0
2006-01-05 13:00:00,61.04,61.05,61.03,61.04,5700.0,40.4219,40.4286,40.4153,40.4219,5700.0
2006-01-05 13:05:00,61.03,61.05,60.98,61.05,9800.0,40.4153,40.4286,40.3822,40.4286,9800.0
2006-01-05 13:10:00,61.05,61.08,61.04,61.07,5500.0,40.4286,40.4484,40.4219,40.4418,5500.0
2006-01-05 13:15:00,61.07,61.07,61.05,61.06,7500.0,40.4418,40.4418,40.4286,40.4352,7500.0
2006-01-05 13:20:00,61.06,61.09,61.06,61.08,2800.0,40.4352,40.4551,40.4352,40.4484,2800.0
2006-01-05 13:25:00,61.09,61.2,61.09,61.2,7100.0,40.4551,40.5279,40.4551,40.5279,7100.0
2006-01-05 13:30:00,61.19,61.2,61.15,61.16,6600.0,40.5213,40.5279,40.4948,40.5014,6600.0
2006-01-05 13:35:00,61.18,61.21,61.14,61.14,8600.0,40.5147,40.5345,40.4882,40.4882,8600.0
2006-01-05 13:40:00,61.14,61.27,61.13,61.27,13300.0,40.4882,40.5743,40.4815,40.5743,13300.0
2006-01-05 13:45:00,61.27,61.31,61.25,61.28,18900.0,40.5743,40.6007,40.561,40.5809,18900.0
2006-01-05 13:50:00,61.29,61.33,61.25,61.31,16100.0,40.5875,40.614,40.561,40.6007,16100.0
2006-01-05 13:55:00,61.31,61.33,61.3,61.31,2800.0,40.6007,40.614,40.5941,40.6007,2800.0
2006-01-05 14:00:00,61.31,61.31,61.3,61.3,5300.0,40.6007,40.6007,40.5941,40.5941,5300.0
2006-01-05 14:05:00,61.31,61.31,61.21,61.22,10600.0,40.6007,40.6007,40.5345,40.5411,10600.0
2006-01-05 14:10:00,61.22,61.24,61.21,61.22,3700.0,40.5411,40.5544,40.5345,40.5411,3700.0
2006-01-05 14:15:00,61.22,61.28,61.21,61.28,7300.0,40.5411,40.5809,40.5345,40.5809,7300.0
2006-01-05 14:20:00,61.28,61.33,61.21,61.21,7100.0,40.5809,40.614,40.5345,40.5345,7100.0
2006-01-05 14:25:00,61.2,61.22,61.2,61.2,6300.0,40.5279,40.5411,40.5279,40.5279,6300.0
2006-01-05 14:30:00,61.2,61.2,61.18,61.2,6600.0,40.5279,40.5279,40.5147,40.5279,6600.0
2006-01-05 14:35:00,61.2,61.21,61.18,61.19,11300.0,40.5279,40.5345,40.5147,40.5213,11300.0
2006-01-05 14:40:00,61.19,61.2,61.1,61.13,31000.0,40.5213,40.5279,40.4617,40.4815,31000.0
2006-01-05 14:45:00,61.13,61.14,61.1,61.12,20200.0,40.4815,40.4882,40.4617,40.4749,20200.0
2006-01-05 14:50:00,61.12,61.13,61.05,61.11,14300.0,40.4749,40.4815,40.4286,40.4683,14300.0
2006-01-05 14:55:00,61.1,61.1,61.06,61.08,12500.0,40.4617,40.4617,40.4352,40.4484,12500.0
2006-01-05 15:00:00,61.08,61.2,61.06,61.19,17000.0,40.4484,40.5279,40.4352,40.5213,17000.0
2006-01-05 15:05:00,61.2,61.21,61.19,61.21,8900.0,40.5279,40.5345,40.5213,40.5345,8900.0
2006-01-05 15:10:00,61.22,61.27,61.21,61.21,11000.0,40.5411,40.5743,40.5345,40.5345,11000.0
2006-01-05 15:15:00,61.21,61.38,61.21,61.38,11700.0,40.5345,40.6471,40.5345,40.6471,11700.0
2006-01-05 15:20:00,61.37,61.42,61.36,61.42,28900.0,40.6405,40.6736,40.6339,40.6736,28900.0
2006-01-05 15:25:00,61.43,61.47,61.4,61.45,24100.0,40.6802,40.7067,40.6603,40.6935,24100.0
2006-01-05 15:30:00,61.44,61.51,61.44,61.49,24400.0,40.6868,40.7332,40.6868,40.7199,24400.0
2006-01-05 15:35:00,61.49,61.54,61.35,61.46,27200.0,40.7199,40.7531,40.6272,40.7001,27200.0
2006-01-05 15:40:00,61.46,61.48,61.4,61.4,22500.0,40.7001,40.7133,40.6603,40.6603,22500.0
2006-01-05 15:45:00,61.41,61.42,61.39,61.4,22900.0,40.667,40.6736,40.6537,40.6603,22900.0
2006-01-05 15:50:00,61.39,61.4,61.37,61.4,35200.0,40.6537,40.6603,40.6405,40.6603,35200.0
2006-01-05 15:55:00,61.38,61.42,61.38,61.4,28500.0,40.6471,40.6736,40.6471,40.6603,28500.0
2006-01-06 09:35:00,61.92,61.96,61.92,61.92,27300.0,41.0047,41.0312,41.0047,41.0047,27300.0
2006-01-06 09:40:00,61.93,61.93,61.53,61.61,5000.0,41.0113,41.0113,40.7464,40.7994,5000.0
2006-01-06 09:45:00,61.61,61.67,61.51,61.59,6000.0,40.7994,40.8391,40.7332,40.7862,6000.0
2006-01-06 09:50:00,61.63,61.63,61.4,61.57,12900.0,40.8127,40.8127,40.6603,40.7729,12900.0
2006-01-06 09:55:00,61.57,61.62,61.51,61.62,12000.0,40.7729,40.806,40.7332,40.806,12000.0
2006-01-06 10:00:00,61.61,61.63,61.51,61.51,8000.0,40.7994,40.8127,40.7332,40.7332,8000.0
2006-01-06 10:05:00,61.58,61.59,61.43,61.44,4600.0,40.7795,40.7862,40.6802,40.6868,4600.0
2006-01-06 10:10:00,61.43,61.5,61.43,61.49,5900.0,40.6802,40.7266,40.6802,40.7199,5900.0
2006-01-06 10:15:00,61.48,61.48,61.4,61.4,4000.0,40.7133,40.7133,40.6603,40.6603,4000.0
2006-01-06 10:20:00,61.39,61.39,61.05,61.05,8500.0,40.6537,40.6537,40.4286,40.4286,8500.0
2006-01-06 10:25:00,61.01,61.14,60.86,61.13,21300.0,40.4021,40.4882,40.3027,40.4815,21300.0
2006-01-06 10:30:00,61.15,61.25,61.08,61.12,10400.0,40.4948,40.561,40.4484,40.4749,10400.0
2006-01-06 10:35:00,61.09,61.23,61.09,61.15,6500.0,40.4551,40.5478,40.4551,40.4948,6500.0
2006-01-06 10:40:00,61.15,61.19,61.14,61.19,2500.0,40.4948,40.5213,40.4882,40.5213,2500.0
2006-01-06 10:45:00,61.18,61.18,61.02,61.03,7200.0,40.5147,40.5147,40.4087,40.4153,7200.0
2006-01-06 10:50:00,61.11,61.22,61.11,61.22,4100.0,40.4683,40.5411,40.4683,40.5411,4100.0
2006-01-06 10:55:00,61.27,61.27,61.13,61.13,3800.0,40.5743,40.5743,40.4815,40.4815,3800.0
2006-01-06 11:00:00,61.17,61.17,61.02,61.03,7300.0,40.508,40.508,40.4087,40.4153,7300.0
2006-01-06 11:05:00,61.03,61.09,60.99,61.08,65100.0,40.4153,40.4551,40.3888,40.4484,65100.0
2006-01-06 11:10:00,61.08,61.15,61.0,61.15,15200.0,40.4484,40.4948,40.3955,40.4948,15200.0
2006-01-06 11:15:00,61.15,61.4,61.15,61.35,16800.0,40.4948,40.6603,40.4948,40.6272,16800.0
2006-01-06 11:20:00,61.32,61.52,61.31,61.48,19500.0,40.6074,40.7398,40.6007,40.7133,19500.0
2006-01-06 11:25:00,61.46,61.59,61.44,61.55,17100.0,40.7001,40.7862,40.6868,40.7597,17100.0
2006-01-06 11:30:00,61.56,61.56,61.43,61.47,7300.0,40.7663,40.7663,40.6802,40.7067,7300.0
2006-01-06 11:35:00,61.49,61.53,61.45,61.45,10900.0,40.7199,40.7464,40.6935,40.6935,10900.0
2006-01-06 11:40:00,61.45,61.45,61.35,61.4,9200.0,40.6935,40.6935,40.6272,40.6603,9200.0
2006-01-06 11:45:00,61.4,61.41,61.4,61.41,9100.0,40.6603,40.667,40.6603,40.667,9100.0
2006-01-06 11:50:00,61.42,61.45,61.42,61.44,6500.0,40.6736,40.6935,40.6736,40.6868,6500.0
2006-01-06 11:55:00,61.44,61.54,61.44,61.54,5300.0,40.6868,40.7531,40.6868,40.7531,5300.0
2006-01-06 12:00:00,61.55,61.59,61.55,61.57,9700.0,40.7597,40.7862,40.7597,40.7729,9700.0
2006-01-06 12:05:00,61.57,61.57,61.47,61.53,49600.0,40.7729,40.7729,40.7067,40.7464,49600.0
2006-01-06 12:10:00,61.56,61.59,61.56,61.58,4600.0,40.7663,40.7862,40.7663,40.7795,4600.0
2006-01-06 12:15:00,61.57,61.59,61.5,61.54,31900.0,40.7729,40.7862,40.7266,40.7531,31900.0
2006-01-06 12:20:00,61.53,61.54,61.53,61.54,3900.0,40.7464,40.7531,40.7464,40.7531,3900.0
2006-01-06 12:25:00,61.55,61.55,61.51,61.52,3500.0,40.7597,40.7597,40.7332,40.7398,3500.0
2006-01-06 12:30:00,61.51,61.57,61.51,61.57,7600.0,40.7332,40.7729,40.7332,40.7729,7600.0
2006-01-06 12:35:00,61.56,61.57,61.54,61.56,7000.0,40.7663,40.7729,40.7531,40.7663,7000.0
2006-01-06 12:40:00,61.58,61.59,61.58,61.58,3600.0,40.7795,40.7862,40.7795,40.7795,3600.0
2006-01-06 12:45:00,61.58,61.61,61.58,61.61,6600.0,40.7795,40.7994,40.7795,40.7994,6600.0
2006-01-06 12:50:00,61.6,61.61,61.57,61.59,17600.0,40.7928,40.7994,40.7729,40.7862,17600.0
2006-01-06 12:55:00,61.58,61.61,61.56,61.59,10400.0,40.7795,40.7994,40.7663,40.7862,10400.0
2006-01-06 13:00:00,61.58,61.6,61.57,61.6,5100.0,40.7795,40.7928,40.7729,40.7928,5100.0
2006-01-06 13:05:00,61.61,61.69,61.61,61.66,7600.0,40.7994,40.8524,40.7994,40.8325,7600.0
2006-01-06 13:10:00,61.65,61.66,61.64,61.64,5300.0,40.8259,40.8325,40.8193,40.8193,5300.0
2006-01-06 13:15:00,61.64,61.69,61.64,61.69,11600.0,40.8193,40.8524,40.8193,40.8524,11600.0
2006-01-06 13:20:00,61.69,61.82,61.69,61.81,12100.0,40.8524,40.9385,40.8524,40.9319,12100.0
2006-01-06 13:25:00,61.83,61.83,61.77,61.8,9100.0,40.9451,40.9451,40.9054,40.9252,9100.0
2006-01-06 13:30:00,61.8,61.83,61.8,61.81,7100.0,40.9252,40.9451,40.9252,40.9319,7100.0
2006-01-06 13:35:00,61.81,61.82,61.79,61.79,6200.0,40.9319,40.9385,40.9186,40.9186,6200.0
2006-01-06 13:40:00,61.77,61.82,61.77,61.82,4700.0,40.9054,40.9385,40.9054,40.9385,4700.0
2006-01-06 13:45:00,61.83,62.08,61.83,62.08,38500.0,40.9451,41.1107,40.9451,41.1107,38500.0
2006-01-06 13:50:00,62.08,62.17,62.04,62.15,21700.0,41.1107,41.1703,41.0842,41.157,21700.0
2006-01-06 13:55:00,62.15,62.2,62.15,62.17,24700.0,41.157,41.1901,41.157,41.1703,24700.0
2006-01-06 14:00:00,62.16,62.21,62.14,62.21,28800.0,41.1636,41.1967,41.1504,41.1967,28800.0
2006-01-06 14:05:00,62.22,62.5,62.22,62.5,36900.0,41.2034,41.3888,41.2034,41.3888,36900.0
2006-01-06 14:10:00,62.5,62.72,62.46,62.71,30900.0,41.3888,41.5345,41.3623,41.5279,30900.0
2006-01-06 14:15:00,62.71,62.73,62.44,62.45,34400.0,41.5279,41.5411,41.3491,41.3557,34400.0
2006-01-06 14:20:00,62.45,62.63,62.45,62.55,18100.0,41.3557,41.4749,41.3557,41.4219,18100.0
2006-01-06 14:25:00,62.54,62.56,62.54,62.55,7200.0,41.4153,41.4285,41.4153,41.4219,7200.0
2006-01-06 14:30:00,62.55,62.55,62.38,62.38,16500.0,41.4219,41.4219,41.3093,41.3093,16500.0
2006-01-06 14:35:00,62.38,62.39,62.32,62.36,21600.0,41.3093,41.3159,41.2696,41.2961,21600.0
2006-01-06 14:40:00,62.33,62.37,62.31,62.36,7500.0,41.2762,41.3027,41.263,41.2961,7500.0
2006-01-06 14:45:00,62.37,62.48,62.37,62.46,14700.0,41.3027,41.3755,41.3027,41.3623,14700.0
2006-01-06 14:50:00,62.45,62.53,62.45,62.51,9600.0,41.3557,41.4087,41.3557,41.3954,9600.0
2006-01-06 14:55:00,62.49,62.49,62.4,62.47,16400.0,41.3822,41.3822,41.3226,41.3689,16400.0
2006-01-06 15:00:00,62.46,62.48,62.42,62.47,12200.0,41.3623,41.3755,41.3358,41.3689,12200.0
2006-01-06 15:05:00,62.49,62.54,62.44,62.44,14900.0,41.3822,41.4153,41.3491,41.3491,14900.0
2006-01-06 15:10:00,62.44,62.51,62.44,62.51,12200.0,41.3491,41.3954,41.3491,41.3954,12200.0
2006-01-06 15:15:00,62.5,62.53,62.49,62.53,10800.0,41.3888,41.4087,41.3822,41.4087,10800.0
2006-01-06 15:20:00,62.53,62.56,62.5,62.51,14100.0,41.4087,41.4285,41.3888,41.3954,14100.0
2006-01-06 15:25:00,62.5,62.62,62.49,62.61,47600.0,41.3888,41.4683,41.3822,41.4616,47600.0
2006-01-06 15:30:00,62.62,62.66,62.55,62.64,99500.0,41.4683,41.4947,41.4219,41.4815,99500.0
2006-01-06 15:35:00,62.63,62.64,62.62,62.62,20700.0,41.4749,41.4815,41.4683,41.4683,20700.0
2006-01-06 15:40:00,62.63,62.63,62.59,62.62,24200.0,41.4749,41.4749,41.4484,41.4683,24200.0
2006-01-06 15:45:00,62.62,62.69,62.62,62.68,26000.0,41.4683,41.5146,41.4683,41.508,26000.0
2006-01-06 15:50:00,62.68,62.69,62.6,62.6,31800.0,41.508,41.5146,41.455,41.455,31800.0
2006-01-06 15:55:00,62.59,62.68,62.58,62.67,66900.0,41.4484,41.508,41.4418,41.5014,66900.0
2006-01-09 09:30:00,62.61,62.76,62.61,62.7,35700.0,41.4616,41.561,41.4616,41.5212,35700.0
2006-01-09 09:35:00,62.7,62.94,62.66,62.81,23200.0,41.5212,41.6802,41.4947,41.5941,23200.0
2006-01-09 09:40:00,62.85,63.0,62.8,62.89,31400.0,41.6206,41.7199,41.5875,41.6471,31400.0
2006-01-09 09:45:00,62.91,62.99,62.8,62.99,13500.0,41.6603,41.7133,41.5875,41.7133,13500.0
2006-01-09 09:50:00,62.99,63.0,62.93,62.95,15000.0,41.7133,41.7199,41.6735,41.6868,15000.0
2006-01-09 09:55:00,62.95,62.95,62.88,62.89,4200.0,41.6868,41.6868,41.6404,41.6471,4200.0
2006-01-09 10:00:00,62.93,62.97,62.85,62.92,6900.0,41.6735,41.7,41.6206,41.6669,6900.0
2006-01-09 10:05:00,62.93,62.99,62.9,62.98,5600.0,41.6735,41.7133,41.6537,41.7067,5600.0
2006-01-09 10:10:00,62.98,63.3,62.98,63.3,119300.0,41.7067,41.9186,41.7067,41.9186,119300.0
2006-01-09 10:15:00,63.3,63.3,63.16,63.18,16500.0,41.9186,41.9186,41.8259,41.8391,16500.0
2006-01-09 10:20:00,63.19,63.26,63.13,63.21,8700.0,41.8457,41.8921,41.806,41.859,8700.0
2006-01-09 10:25:00,63.22,63.48,63.2,63.43,20300.0,41.8656,42.0378,41.8523,42.0047,20300.0
2006-01-09 10:30:00,63.44,63.66,63.44,63.54,30700.0,42.0113,42.157,42.0113,42.0775,30700.0
2006-01-09 10:35:00,63.53,63.54,63.46,63.46,5100.0,42.0709,42.0775,42.0245,42.0245,5100.0
2006-01-09 10:40:00,63.51,63.58,63.51,63.55,9600.0,42.0576,42.104,42.0576,42.0841,9600.0
2006-01-09 10:45:00,63.55,63.6,63.49,63.58,15800.0,42.0841,42.1172,42.0444,42.104,15800.0
2006-01-09 10:50:00,63.56,63.58,63.53,63.54,8500.0,42.0907,42.104,42.0709,42.0775,8500.0
2006-01-09 10:55:00,63.53,63.64,63.53,63.61,18400.0,42.0709,42.1437,42.0709,42.1239,18400.0
2006-01-09 11:00:00,63.58,63.65,63.58,63.63,15900.0,42.104,42.1503,42.104,42.1371,15900.0
2006-01-09 11:05:00,63.63,63.7,63.63,63.7,53000.0,42.1371,42.1835,42.1371,42.1835,53000.0
2006-01-09 11:10:00,63.68,63.72,63.61,63.64,18100.0,42.1702,42.1967,42.1239,42.1437,18100.0
2006-01-09 11:15:00,63.63,63.7,63.58,63.68,14900.0,42.1371,42.1835,42.104,42.1702,14900.0
2006-01-09 11:20:00,63.68,63.78,63.64,63.75,12600.0,42.1702,42.2364,42.1437,42.2166,12600.0
2006-01-09 11:25:00,63.75,63.95,63.75,63.95,18000.0,42.2166,42.349,42.2166,42.349,18000.0
2006-01-09 11:30:00,63.94,63.94,63.89,63.91,27100.0,42.3424,42.3424,42.3093,42.3225,27100.0
2006-01-09 11:35:00,63.91,64.23,63.91,64.19,55700.0,42.3225,42.5344,42.3225,42.5079,55700.0
2006-01-09 11:40:00,64.19,64.19,64.13,64.15,16900.0,42.5079,42.5079,42.4682,42.4815,16900.0
2006-01-09 11:45:00,64.15,64.22,64.05,64.06,48200.0,42.4815,42.5278,42.4152,42.4219,48200.0
2006-01-09 11:50:00,64.08,64.1,63.88,63.89,29100.0,42.4351,42.4483,42.3027,42.3093,29100.0
2006-01-09 11:55:00,63.85,64.08,63.8,64.08,28800.0,42.2828,42.4351,42.2497,42.4351,28800.0
2006-01-09 12:00:00,64.11,64.12,64.02,64.03,9900.0,42.455,42.4616,42.3954,42.402,9900.0
2006-01-09 12:05:00,64.02,64.03,63.94,64.0,13100.0,42.3954,42.402,42.3424,42.3821,13100.0
2006-01-09 12:10:00,64.0,64.0,63.98,64.0,25000.0,42.3821,42.3821,42.3689,42.3821,25000.0
2006-01-09 12:15:00,64.0,64.1,63.99,64.09,53100.0,42.3821,42.4483,42.3755,42.4417,53100.0
2006-01-09 12:20:00,64.08,64.25,64.02,64.24,79100.0,42.4351,42.5477,42.3954,42.5411,79100.0
2006-01-09 12:25:00,64.24,64.24,63.98,64.04,47300.0,42.5411,42.5411,42.3689,42.4086,47300.0
2006-01-09 12:30:00,64.04,64.04,63.75,63.81,10700.0,42.4086,42.4086,42.2166,42.2563,10700.0
2006-01-09 12:35:00,63.81,63.99,63.81,63.95,12400.0,42.2563,42.3755,42.2563,42.349,12400.0
2006-01-09 12:40:00,63.95,64.13,63.95,64.1,20800.0,42.349,42.4682,42.349,42.4483,20800.0
2006-01-09 12:45:00,64.1,64.1,64.02,64.03,8800.0,42.4483,42.4483,42.3954,42.402,8800.0
2006-01-09 12:50:00,64.0,64.02,63.98,64.02,15900.0,42.3821,42.3954,42.3689,42.3954,15900.0
2006-01-09 12:55:00,64.02,64.02,63.88,63.94,16400.0,42.3954,42.3954,42.3027,42.3424,16400.0
2006-01-09 13:00:00,63.93,63.94,63.87,63.93,12700.0,42.3358,42.3424,42.296,42.3358,12700.0
2006-01-09 13:05:00,63.93,63.98,63.9,63.94,17000.0,42.3358,42.3689,42.3159,42.3424,17000.0
2006-01-09 13:10:00,63.95,64.03,63.93,63.97,22900.0,42.349,42.402,42.3358,42.3623,22900.0
2006-01-09 13:15:00,63.97,64.0,63.97,63.98,14700.0,42.3623,42.3821,42.3623,42.3689,14700.0
2006-01-09 13:20:00,63.99,64.04,63.97,64.0,6200.0,42.3755,42.4086,42.3623,42.3821,6200.0
2006-01-09 13:25:00,63.99,64.02,63.97,63.98,31100.0,42.3755,42.3954,42.3623,42.3689,31100.0
2006-01-09 13:30:00,63.98,63.98,63.94,63.98,6800.0,42.3689,42.3689,42.3424,42.3689,6800.0
2006-01-09 13:35:00,63.97,64.13,63.96,64.09,19300.0,42.3623,42.4682,42.3556,42.4417,19300.0
2006-01-09 13:40:00,64.09,64.09,63.98,64.03,12600.0,42.4417,42.4417,42.3689,42.402,12600.0
2006-01-09 13:45:00,64.0,64.08,64.0,64.05,25900.0,42.3821,42.4351,42.3821,42.4152,25900.0
2006-01-09 13:50:00,64.03,64.09,64.02,64.09,18000.0,42.402,42.4417,42.3954,42.4417,18000.0
2006-01-09 13:55:00,64.09,64.1,64.03,64.08,17600.0,42.4417,42.4483,42.402,42.4351,17600.0
2006-01-09 14:00:00,64.08,64.2,64.08,64.19,24800.0,42.4351,42.5146,42.4351,42.5079,24800.0
2006-01-09 14:05:00,64.19,64.3,64.17,64.3,25600.0,42.5079,42.5808,42.4947,42.5808,25600.0
2006-01-09 14:10:00,64.3,64.36,64.22,64.24,10700.0,42.5808,42.6205,42.5278,42.5411,10700.0
2006-01-09 14:15:00,64.24,64.28,64.24,64.27,11200.0,42.5411,42.5675,42.5411,42.5609,11200.0
2006-01-09 14:20:00,64.24,64.26,64.15,64.18,27100.0,42.5411,42.5543,42.4815,42.5013,27100.0
2006-01-09 14:25:00,64.18,64.18,64.11,64.11,7500.0,42.5013,42.5013,42.455,42.455,7500.0
2006-01-09 14:30:00,64.1,64.14,64.03,64.07,15600.0,42.4483,42.4748,42.402,42.4285,15600.0
2006-01-09 14:35:00,64.06,64.12,64.05,64.07,11900.0,42.4219,42.4616,42.4152,42.4285,11900.0
2006-01-09 14:40:00,64.08,64.11,63.97,64.09,19800.0,42.4351,42.455,42.3623,42.4417,19800.0
2006-01-09 14:45:00,64.07,64.08,63.97,64.02,8700.0,42.4285,42.4351,42.3623,42.3954,8700.0
2006-01-09 14:50:00,64.02,64.13,64.01,64.13,17700.0,42.3954,42.4682,42.3887,42.4682,17700.0
2006-01-09 14:55:00,64.12,64.12,63.98,63.98,14800.0,42.4616,42.4616,42.3689,42.3689,14800.0
2006-01-09 15:00:00,63.98,63.98,63.88,63.93,11300.0,42.3689,42.3689,42.3027,42.3358,11300.0
2006-01-09 15:05:00,63.92,63.93,63.91,63.92,7900.0,42.3291,42.3358,42.3225,42.3291,7900.0
2006-01-09 15:10:00,63.91,64.0,63.91,64.0,19800.0,42.3225,42.3821,42.3225,42.3821,19800.0
2006-01-09 15:15:00,64.0,64.02,63.95,63.96,21300.0,42.3821,42.3954,42.349,42.3556,21300.0
2006-01-09 15:20:00,63.96,64.01,63.95,64.01,27600.0,42.3556,42.3887,42.349,42.3887,27600.0
2006-01-09 15:25:00,64.01,64.08,64.0,64.08,30800.0,42.3887,42.4351,42.3821,42.4351,30800.0
2006-01-09 15:30:00,64.08,64.29,64.06,64.29,45800.0,42.4351,42.5742,42.4219,42.5742,45800.0
2006-01-09 15:35:00,64.28,64.35,64.23,64.28,42300.0,42.5675,42.6139,42.5344,42.5675,42300.0
2006-01-09 15:40:00,64.28,64.48,64.25,64.47,31200.0,42.5675,42.7,42.5477,42.6934,31200.0
2006-01-09 15:45:00,64.47,64.6,64.44,64.44,101700.0,42.6934,42.7795,42.6735,42.6735,101700.0
2006-01-09 15:50:00,64.44,64.47,64.37,64.39,28000.0,42.6735,42.6934,42.6271,42.6404,28000.0
2006-01-09 15:55:00,64.39,64.41,64.35,64.38,29800.0,42.6404,42.6536,42.6139,42.6338,29800.0
2006-01-10 09:30:00,63.95,63.95,63.58,63.75,19300.0,42.349,42.349,42.104,42.2166,19300.0
2006-01-10 09:35:00,63.7,64.1,63.7,64.1,26700.0,42.1835,42.4483,42.1835,42.4483,26700.0
2006-01-10 09:40:00,64.16,64.28,64.02,64.22,15200.0,42.4881,42.5675,42.3954,42.5278,15200.0
2006-01-10 09:45:00,64.22,64.25,64.06,64.08,18200.0,42.5278,42.5477,42.4219,42.4351,18200.0
2006-01-10 09:50:00,64.08,64.15,64.04,64.05,11800.0,42.4351,42.4815,42.4086,42.4152,11800.0
2006-01-10 09:55:00,64.04,64.28,64.01,64.25,17800.0,42.4086,42.5675,42.3887,42.5477,17800.0
2006-01-10 10:00:00,64.17,64.25,64.09,64.09,10900.0,42.4947,42.5477,42.4417,42.4417,10900.0
2006-01-10 10:05:00,64.04,64.21,64.03,64.08,31200.0,42.4086,42.5212,42.402,42.4351,31200.0
2006-01-10 10:10:00,64.08,64.15,64.02,64.05,27300.0,42.4351,42.4815,42.3954,42.4152,27300.0
2006-01-10 10:15:00,64.03,64.21,64.03,64.19,9100.0,42.402,42.5212,42.402,42.5079,9100.0
2006-01-10 10:20:00,64.14,64.2,64.09,64.2,11500.0,42.4748,42.5146,42.4417,42.5146,11500.0
2006-01-10 10:25:00,64.21,64.32,64.18,64.32,27100.0,42.5212,42.594,42.5013,42.594,27100.0
2006-01-10 10:30:00,64.32,64.47,64.29,64.47,21000.0,42.594,42.6934,42.5742,42.6934,21000.0
2006-01-10 10:35:00,64.47,64.49,64.38,64.39,19300.0,42.6934,42.7066,42.6338,42.6404,19300.0
2006-01-10 10:40:00,64.39,64.39,64.23,64.24,19200.0,42.6404,42.6404,42.5344,42.5411,19200.0
2006-01-10 10:45:00,64.23,64.23,64.09,64.1,20800.0,42.5344,42.5344,42.4417,42.4483,20800.0
2006-01-10 10:50:00,64.1,64.16,64.09,64.15,55300.0,42.4483,42.4881,42.4417,42.4815,55300.0
2006-01-10 10:55:00,64.14,64.14,64.09,64.1,7100.0,42.4748,42.4748,42.4417,42.4483,7100.0
2006-01-10 11:00:00,64.1,64.12,64.09,64.11,19200.0,42.4483,42.4616,42.4417,42.455,19200.0
2006-01-10 11:05:00,64.11,64.11,64.0,64.02,14300.0,42.455,42.455,42.3821,42.3954,14300.0
2006-01-10 11:10:00,64.02,64.13,64.02,64.1,5200.0,42.3954,42.4682,42.3954,42.4483,5200.0
2006-01-10 11:15:00,64.11,64.16,64.09,64.16,11700.0,42.455,42.4881,42.4417,42.4881,11700.0
2006-01-10 11:20:00,64.17,64.22,64.17,64.22,17900.0,42.4947,42.5278,42.4947,42.5278,17900.0
2006-01-10 11:25:00,64.22,64.34,64.22,64.34,16200.0,42.5278,42.6073,42.5278,42.6073,16200.0
2006-01-10 11:30:00,64.28,64.28,64.12,64.12,11200.0,42.5675,42.5675,42.4616,42.4616,11200.0
2006-01-10 11:35:00,64.13,64.15,64.13,64.14,10300.0,42.4682,42.4815,42.4682,42.4748,10300.0
2006-01-10 11:40:00,64.14,64.24,64.14,64.18,19300.0,42.4748,42.5411,42.4748,42.5013,19300.0
2006-01-10 11:45:00,64.18,64.18,64.14,64.15,5000.0,42.5013,42.5013,42.4748,42.4815,5000.0
2006-01-10 11:50:00,64.15,64.15,64.13,64.13,11700.0,42.4815,42.4815,42.4682,42.4682,11700.0
2006-01-10 11:55:00,64.13,64.22,64.13,64.22,15700.0,42.4682,42.5278,42.4682,42.5278,15700.0
2006-01-10 12:00:00,64.23,64.24,64.2,64.24,11400.0,42.5344,42.5411,42.5146,42.5411,11400.0
2006-01-10 12:05:00,64.24,64.28,64.23,64.23,12400.0,42.5411,42.5675,42.5344,42.5344,12400.0
2006-01-10 12:10:00,64.23,64.26,64.21,64.24,44300.0,42.5344,42.5543,42.5212,42.5411,44300.0
2006-01-10 12:15:00,64.25,64.29,64.24,64.27,16300.0,42.5477,42.5742,42.5411,42.5609,16300.0
2006-01-10 12:20:00,64.27,64.27,64.12,64.12,13500.0,42.5609,42.5609,42.4616,42.4616,13500.0
2006-01-10 12:25:00,64.13,64.2,64.13,64.19,49700.0,42.4682,42.5146,42.4682,42.5079,49700.0
2006-01-10 12:30:00,64.19,64.23,64.18,64.19,5900.0,42.5079,42.5344,42.5013,42.5079,5900.0
2006-01-10 12:35:00,64.18,64.24,64.18,64.22,7600.0,42.5013,42.5411,42.5013,42.5278,7600.0
2006-01-10 12:40:00,64.24,64.25,64.23,64.23,2500.0,42.5411,42.5477,42.5344,42.5344,2500.0
2006-01-10 12:45:00,64.22,64.24,64.2,64.24,12100.0,42.5278,42.5411,42.5146,42.5411,12100.0
2006-01-10 12:50:00,64.25,64.27,64.21,64.21,7300.0,42.5477,42.5609,42.5212,42.5212,7300.0
2006-01-10 12:55:00,64.22,64.26,64.22,64.24,52100.0,42.5278,42.5543,42.5278,42.5411,52100.0
2006-01-10 13:00:00,64.25,64.26,64.24,64.25,5100.0,42.5477,42.5543,42.5411,42.5477,5100.0
2006-01-10 13:05:00,64.24,64.25,64.18,64.18,21200.0,42.5411,42.5477,42.5013,42.5013,21200.0
2006-01-10 13:10:00,64.19,64.22,64.18,64.22,6600.0,42.5079,42.5278,42.5013,42.5278,6600.0
2006-01-10 13:15:00,64.22,64.23,64.2,64.23,5300.0,42.5278,42.5344,42.5146,42.5344,5300.0
2006-01-10 13:20:00,64.24,64.34,64.24,64.3,6100.0,42.5411,42.6073,42.5411,42.5808,6100.0
2006-01-10 13:25:00,64.33,64.33,64.26,64.26,6900.0,42.6007,42.6007,42.5543,42.5543,6900.0
2006-01-10 13:30:00,64.26,64.3,64.25,64.26,9800.0,42.5543,42.5808,42.5477,42.5543,9800.0
2006-01-10 13:35:00,64.27,64.28,64.25,64.26,7900.0,42.5609,42.5675,42.5477,42.5543,7900.0
2006-01-10 13:40:00,64.27,64.3,64.27,64.27,4600.0,42.5609,42.5808,42.5609,42.5609,4600.0
2006-01-10 13:45:00,64.26,64.3,64.23,64.23,42700.0,42.5543,42.5808,42.5344,42.5344,42700.0
2006-01-10 13:50:00,64.23,64.29,64.23,64.24,12900.0,42.5344,42.5742,42.5344,42.5411,12900.0
2006-01-10 13:55:00,64.24,64.26,64.23,64.24,7400.0,42.5411,42.5543,42.5344,42.5411,7400.0
2006-01-10 14:00:00,64.25,64.29,64.24,64.24,22200.0,42.5477,42.5742,42.5411,42.5411,22200.0
2006-01-10 14:05:00,64.24,64.26,64.22,64.23,9100.0,42.5411,42.5543,42.5278,42.5344,9100.0
2006-01-10 14:10:00,64.22,64.27,64.22,64.24,5600.0,42.5278,42.5609,42.5278,42.5411,5600.0
2006-01-10 14:15:00,64.25,64.3,64.25,64.28,12000.0,42.5477,42.5808,42.5477,42.5675,12000.0
2006-01-10 14:20:00,64.29,64.29,64.25,64.28,11000.0,42.5742,42.5742,42.5477,42.5675,11000.0
2006-01-10 14:25:00,64.27,64.29,64.21,64.23,10600.0,42.5609,42.5742,42.5212,42.5344,10600.0
2006-01-10 14:30:00,64.2,64.23,64.19,64.2,18800.0,42.5146,42.5344,42.5079,42.5146,18800.0
2006-01-10 14:35:00,64.2,64.22,64.19,64.2,8300.0,42.5146,42.5278,42.5079,42.5146,8300.0
2006-01-10 14:40:00,64.22,64.23,64.19,64.22,8600.0,42.5278,42.5344,42.5079,42.5278,8600.0
2006-01-10 14:45:00,64.21,64.24,64.21,64.24,12700.0,42.5212,42.5411,42.5212,42.5411,12700.0
2006-01-10 14:50:00,64.23,64.24,64.22,64.23,9900.0,42.5344,42.5411,42.5278,42.5344,9900.0
2006-01-10 14:55:00,64.24,64.34,64.24,64.31,8700.0,42.5411,42.6073,42.5411,42.5874,8700.0
2006-01-10 15:00:00,64.31,64.33,64.3,64.3,4700.0,42.5874,42.6007,42.5808,42.5808,4700.0
2006-01-10 15:05:00,64.29,64.29,64.27,64.28,8200.0,42.5742,42.5742,42.5609,42.5675,8200.0
2006-01-10 15:10:00,64.28,64.33,64.22,64.31,61700.0,42.5675,42.6007,42.5278,42.5874,61700.0
2006-01-10 15:15:00,64.31,64.33,64.27,64.33,6800.0,42.5874,42.6007,42.5609,42.6007,6800.0
2006-01-10 15:20:00,64.32,64.4,64.27,64.39,16400.0,42.594,42.647,42.5609,42.6404,16400.0
2006-01-10 15:25:00,64.4,64.42,64.38,64.4,16800.0,42.647,42.6603,42.6338,42.647,16800.0
2006-01-10 15:30:00,64.4,64.49,64.4,64.47,17600.0,42.647,42.7066,42.647,42.6934,17600.0
2006-01-10 15:35:00,64.47,64.5,64.46,64.5,10400.0,42.6934,42.7132,42.6867,42.7132,10400.0
2006-01-10 15:40:00,64.5,64.58,64.49,64.54,30000.0,42.7132,42.7662,42.7066,42.7397,30000.0
2006-01-10 15:45:00,64.55,64.56,64.55,64.56,22300.0,42.7463,42.753,42.7463,42.753,22300.0
2006-01-10 15:50:00,64.56,64.56,64.35,64.35,42200.0,42.753,42.753,42.6139,42.6139,42200.0
2006-01-10 15:55:00,64.33,64.46,64.29,64.43,28400.0,42.6007,42.6867,42.5742,42.6669,28400.0
2006-01-11 09:30:00,64.25,64.4,64.22,64.38,22700.0,42.5477,42.647,42.5278,42.6338,22700.0
2006-01-11 09:35:00,64.38,64.4,64.38,64.38,5200.0,42.6338,42.647,42.6338,42.6338,5200.0
2006-01-11 09:40:00,64.38,64.52,64.38,64.46,21600.0,42.6338,42.7265,42.6338,42.6867,21600.0
2006-01-11 09:45:00,64.46,64.54,64.43,64.47,37500.0,42.6867,42.7397,42.6669,42.6934,37500.0
2006-01-11 09:50:00,64.47,64.51,64.46,64.5,15700.0,42.6934,42.7199,42.6867,42.7132,15700.0
2006-01-11 09:55:00,64.5,64.6,64.43,64.49,21900.0,42.7132,42.7795,42.6669,42.7066,21900.0
2006-01-11 10:00:00,64.5,64.6,64.44,64.6,16300.0,42.7132,42.7795,42.6735,42.7795,16300.0
2006-01-11 10:05:00,64.6,64.64,64.52,64.52,4700.0,42.7795,42.8059,42.7265,42.7265,4700.0
2006-01-11 10:10:00,64.52,64.6,64.52,64.55,4900.0,42.7265,42.7795,42.7265,42.7463,4900.0
2006-01-11 10:15:00,64.53,64.61,64.48,64.57,9500.0,42.7331,42.7861,42.7,42.7596,9500.0
2006-01-11 10:20:00,64.57,64.6,64.56,64.58,10800.0,42.7596,42.7795,42.753,42.7662,10800.0
2006-01-11 10:25:00,64.56,64.6,64.55,64.6,20900.0,42.753,42.7795,42.7463,42.7795,20900.0
2006-01-11 10:30:00,64.61,64.64,64.56,64.56,13000.0,42.7861,42.8059,42.753,42.753,13000.0
2006-01-11 10:35:00,64.56,64.61,64.56,64.57,7400.0,42.753,42.7861,42.753,42.7596,7400.0
2006-01-11 10:40:00,64.58,64.75,64.58,64.74,9800.0,42.7662,42.8788,42.7662,42.8722,9800.0
2006-01-11 10:45:00,64.72,64.74,64.67,64.68,15700.0,42.8589,42.8722,42.8258,42.8324,15700.0
2006-01-11 10:50:00,64.67,64.68,64.59,64.59,7100.0,42.8258,42.8324,42.7728,42.7728,7100.0
2006-01-11 10:55:00,64.6,64.68,64.58,64.62,39800.0,42.7795,42.8324,42.7662,42.7927,39800.0
2006-01-11 11:00:00,64.62,64.88,64.61,64.88,23700.0,42.7927,42.9649,42.7861,42.9649,23700.0
2006-01-11 11:05:00,64.89,64.89,64.78,64.8,9900.0,42.9715,42.9715,42.8987,42.9119,9900.0
2006-01-11 11:10:00,64.79,64.82,64.79,64.81,9800.0,42.9053,42.9251,42.9053,42.9185,9800.0
2006-01-11 11:15:00,64.81,64.93,64.81,64.9,21300.0,42.9185,42.998,42.9185,42.9781,21300.0
2006-01-11 11:20:00,64.9,64.98,64.9,64.96,13200.0,42.9781,43.0311,42.9781,43.0179,13200.0
2006-01-11 11:25:00,64.96,65.01,64.94,65.01,43000.0,43.0179,43.051,43.0046,43.051,43000.0
2006-01-11 11:30:00,65.0,65.16,65.0,65.16,18500.0,43.0443,43.1503,43.0443,43.1503,18500.0
2006-01-11 11:35:00,65.18,65.29,65.11,65.29,19700.0,43.1635,43.2364,43.1172,43.2364,19700.0
2006-01-11 11:40:00,65.29,65.38,65.19,65.19,22600.0,43.2364,43.296,43.1702,43.1702,22600.0
2006-01-11 11:45:00,65.18,65.22,65.17,65.22,11500.0,43.1635,43.19,43.1569,43.19,11500.0
2006-01-11 11:50:00,65.24,65.29,65.21,65.25,17200.0,43.2033,43.2364,43.1834,43.2099,17200.0
2006-01-11 11:55:00,65.25,65.25,65.07,65.07,20600.0,43.2099,43.2099,43.0907,43.0907,20600.0
2006-01-11 12:00:00,65.08,65.11,65.01,65.01,11400.0,43.0973,43.1172,43.051,43.051,11400.0
2006-01-11 12:05:00,65.01,65.04,65.0,65.01,16800.0,43.051,43.0708,43.0443,43.051,16800.0
2006-01-11 12:10:00,65.01,65.01,65.0,65.0,6000.0,43.051,43.051,43.0443,43.0443,6000.0
2006-01-11 12:15:00,65.01,65.03,65.0,65.03,12400.0,43.051,43.0642,43.0443,43.0642,12400.0
2006-01-11 12:20:00,65.04,65.15,65.04,65.15,17800.0,43.0708,43.1437,43.0708,43.1437,17800.0
2006-01-11 12:25:00,65.17,65.19,65.03,65.05,8300.0,43.1569,43.1702,43.0642,43.0775,8300.0
2006-01-11 12:30:00,65.05,65.07,65.03,65.03,7000.0,43.0775,43.0907,43.0642,43.0642,7000.0
2006-01-11 12:35:00,65.03,65.11,65.03,65.11,11800.0,43.0642,43.1172,43.0642,43.1172,11800.0
2006-01-11 12:40:00,65.08,65.1,65.02,65.02,9500.0,43.0973,43.1106,43.0576,43.0576,9500.0
2006-01-11 12:45:00,65.02,65.05,64.98,64.99,33500.0,43.0576,43.0775,43.0311,43.0377,33500.0
2006-01-11 12:50:00,64.99,65.0,64.93,64.98,15100.0,43.0377,43.0443,42.998,43.0311,15100.0
2006-01-11 12:55:00,64.99,65.0,64.95,65.0,18900.0,43.0377,43.0443,43.0112,43.0443,18900.0
2006-01-11 13:00:00,65.0,65.0,64.96,64.96,5800.0,43.0443,43.0443,43.0179,43.0179,5800.0
2006-01-11 13:05:00,64.93,65.01,64.92,65.01,29000.0,42.998,43.051,42.9914,43.051,29000.0
2006-01-11 13:10:00,65.0,65.02,64.9,64.9,15200.0,43.0443,43.0576,42.9781,42.9781,15200.0
2006-01-11 13:15:00,64.86,64.9,64.81,64.87,15200.0,42.9516,42.9781,42.9185,42.9583,15200.0
2006-01-11 13:20:00,64.87,64.9,64.86,64.9,10600.0,42.9583,42.9781,42.9516,42.9781,10600.0
2006-01-11 13:25:00,64.9,65.0,64.9,64.93,16400.0,42.9781,43.0443,42.9781,42.998,16400.0
2006-01-11 13:30:00,64.95,64.95,64.88,64.89,11100.0,43.0112,43.0112,42.9649,42.9715,11100.0
2006-01-11 13:35:00,64.88,64.96,64.88,64.96,10600.0,42.9649,43.0179,42.9649,43.0179,10600.0
2006-01-11 13:40:00,64.96,65.04,64.96,65.04,13200.0,43.0179,43.0708,43.0179,43.0708,13200.0
2006-01-11 13:45:00,65.04,65.06,64.96,64.98,12200.0,43.0708,43.0841,43.0179,43.0311,12200.0
2006-01-11 13:50:00,64.99,65.0,64.94,64.96,13400.0,43.0377,43.0443,43.0046,43.0179,13400.0
2006-01-11 13:55:00,64.97,64.98,64.91,64.97,17100.0,43.0245,43.0311,42.9847,43.0245,17100.0
2006-01-11 14:00:00,64.97,64.97,64.91,64.92,5700.0,43.0245,43.0245,42.9847,42.9914,5700.0
2006-01-11 14:05:00,64.93,64.95,64.91,64.95,16800.0,42.998,43.0112,42.9847,43.0112,16800.0
2006-01-11 14:10:00,64.94,64.99,64.94,64.99,8600.0,43.0046,43.0377,43.0046,43.0377,8600.0
2006-01-11 14:15:00,64.99,65.0,64.88,64.92,33900.0,43.0377,43.0443,42.9649,42.9914,33900.0
2006-01-11 14:20:00,64.91,64.95,64.9,64.91,33300.0,42.9847,43.0112,42.9781,42.9847,33300.0
2006-01-11 14:25:00,64.92,64.92,64.88,64.91,10000.0,42.9914,42.9914,42.9649,42.9847,10000.0
2006-01-11 14:30:00,64.9,64.9,64.86,64.86,17300.0,42.9781,42.9781,42.9516,42.9516,17300.0
2006-01-11 14:35:00,64.86,64.93,64.86,64.91,9700.0,42.9516,42.998,42.9516,42.9847,9700.0
2006-01-11 14:40:00,64.91,64.92,64.87,64.9,20600.0,42.9847,42.9914,42.9583,42.9781,20600.0
2006-01-11 14:45:00,64.9,64.92,64.89,64.9,11900.0,42.9781,42.9914,42.9715,42.9781,11900.0
2006-01-11 14:50:00,64.9,64.94,64.87,64.94,27200.0,42.9781,43.0046,42.9583,43.0046,27200.0
2006-01-11 14:55:00,64.94,64.97,64.9,64.95,13700.0,43.0046,43.0245,42.9781,43.0112,13700.0
2006-01-11 15:00:00,64.95,65.0,64.94,64.98,13600.0,43.0112,43.0443,43.0046,43.0311,13600.0
2006-01-11 15:05:00,64.98,65.02,64.96,64.98,22600.0,43.0311,43.0576,43.0179,43.0311,22600.0
2006-01-11 15:10:00,64.99,65.01,64.98,64.99,5700.0,43.0377,43.051,43.0311,43.0377,5700.0
2006-01-11 15:15:00,64.97,65.0,64.97,64.97,16000.0,43.0245,43.0443,43.0245,43.0245,16000.0
2006-01-11 15:20:00,64.98,65.09,64.98,65.09,8700.0,43.0311,43.1039,43.0311,43.1039,8700.0
2006-01-11 15:25:00,65.09,65.09,64.85,64.86,13300.0,43.1039,43.1039,42.945,42.9516,13300.0
2006-01-11 15:30:00,64.83,65.0,64.82,64.98,24800.0,42.9318,43.0443,42.9251,43.0311,24800.0
2006-01-11 15:35:00,64.99,64.99,64.89,64.9,12200.0,43.0377,43.0377,42.9715,42.9781,12200.0
2006-01-11 15:40:00,64.9,64.97,64.89,64.96,10900.0,42.9781,43.0245,42.9715,43.0179,10900.0
2006-01-11 15:45:00,64.96,65.06,64.96,65.01,36500.0,43.0179,43.0841,43.0179,43.051,36500.0
2006-01-11 15:50:00,65.03,65.04,64.98,65.0,10400.0,43.0642,43.0708,43.0311,43.0443,10400.0
2006-01-11 15:55:00,65.0,65.02,65.0,65.02,20400.0,43.0443,43.0576,43.0443,43.0576,20400.0
2006-01-12 09:30:00,65.01,65.35,65.01,65.3,23300.0,43.051,43.2761,43.051,43.243,23300.0
2006-01-12 09:35:00,65.32,65.45,65.0,65.25,21800.0,43.2563,43.3423,43.0443,43.2099,21800.0
2006-01-12 09:40:00,65.25,65.38,65.23,65.38,15300.0,43.2099,43.296,43.1967,43.296,15300.0
2006-01-12 09:45:00,65.37,65.5,65.36,65.43,15800.0,43.2894,43.3755,43.2827,43.3291,15800.0
2006-01-12 09:50:00,65.45,65.45,65.29,65.34,11000.0,43.3423,43.3423,43.2364,43.2695,11000.0
2006-01-12 09:55:00,65.34,65.47,65.34,65.47,15500.0,43.2695,43.3556,43.2695,43.3556,15500.0
2006-01-12 10:00:00,65.47,65.47,65.4,65.4,14100.0,43.3556,43.3556,43.3092,43.3092,14100.0
2006-01-12 10:05:00,65.4,65.41,65.2,65.28,19400.0,43.3092,43.3159,43.1768,43.2298,19400.0
2006-01-12 10:10:00,65.29,65.41,65.29,65.41,14100.0,43.2364,43.3159,43.2364,43.3159,14100.0
2006-01-12 10:15:00,65.39,65.39,65.27,65.33,8600.0,43.3026,43.3026,43.2231,43.2629,8600.0
2006-01-12 10:20:00,65.32,65.34,65.29,65.3,54500.0,43.2563,43.2695,43.2364,43.243,54500.0
2006-01-12 10:25:00,65.31,65.32,65.27,65.27,7600.0,43.2496,43.2563,43.2231,43.2231,7600.0
2006-01-12 10:30:00,65.28,65.3,65.25,65.25,19700.0,43.2298,43.243,43.2099,43.2099,19700.0
2006-01-12 10:35:00,65.23,65.23,65.14,65.17,9700.0,43.1967,43.1967,43.1371,43.1569,9700.0
2006-01-12 10:40:00,65.15,65.24,65.15,65.24,7700.0,43.1437,43.2033,43.1437,43.2033,7700.0
2006-01-12 10:45:00,65.24,65.34,65.24,65.31,10400.0,43.2033,43.2695,43.2033,43.2496,10400.0
2006-01-12 10:50:00,65.32,65.33,65.28,65.28,9300.0,43.2563,43.2629,43.2298,43.2298,9300.0
2006-01-12 10:55:00,65.27,65.28,65.24,65.25,27500.0,43.2231,43.2298,43.2033,43.2099,27500.0
2006-01-12 11:00:00,65.27,65.3,65.25,65.28,5700.0,43.2231,43.243,43.2099,43.2298,5700.0
2006-01-12 11:05:00,65.28,65.28,65.22,65.22,17400.0,43.2298,43.2298,43.19,43.19,17400.0
2006-01-12 11:10:00,65.22,65.22,65.16,65.22,23800.0,43.19,43.19,43.1503,43.19,23800.0
2006-01-12 11:15:00,65.22,65.29,65.22,65.25,9100.0,43.19,43.2364,43.19,43.2099,9100.0
2006-01-12 11:20:00,65.25,65.27,65.23,65.25,39500.0,43.2099,43.2231,43.1967,43.2099,39500.0
2006-01-12 11:25:00,65.25,65.27,65.25,65.26,21900.0,43.2099,43.2231,43.2099,43.2165,21900.0
2006-01-12 11:30:00,65.26,65.29,65.26,65.29,19000.0,43.2165,43.2364,43.2165,43.2364,19000.0
2006-01-12 11:35:00,65.28,65.29,65.27,65.29,7600.0,43.2298,43.2364,43.2231,43.2364,7600.0
2006-01-12 11:40:00,65.28,65.36,65.28,65.36,13900.0,43.2298,43.2827,43.2298,43.2827,13900.0
2006-01-12 11:45:00,65.37,65.37,65.33,65.33,3200.0,43.2894,43.2894,43.2629,43.2629,3200.0
2006-01-12 11:50:00,65.34,65.38,65.32,65.32,8700.0,43.2695,43.296,43.2563,43.2563,8700.0
2006-01-12 11:55:00,65.32,65.32,65.27,65.27,7300.0,43.2563,43.2563,43.2231,43.2231,7300.0
2006-01-12 12:00:00,65.26,65.26,65.22,65.23,4900.0,43.2165,43.2165,43.19,43.1967,4900.0
2006-01-12 12:05:00,65.23,65.23,65.21,65.22,4500.0,43.1967,43.1967,43.1834,43.19,4500.0
2006-01-12 12:10:00,65.23,65.27,65.21,65.25,12600.0,43.1967,43.2231,43.1834,43.2099,12600.0
2006-01-12 12:15:00,65.26,65.28,65.24,65.28,11600.0,43.2165,43.2298,43.2033,43.2298,11600.0
2006-01-12 12:20:00,65.27,65.33,65.27,65.31,6100.0,43.2231,43.2629,43.2231,43.2496,6100.0
2006-01-12 12:25:00,65.31,65.34,65.25,65.34,13200.0,43.2496,43.2695,43.2099,43.2695,13200.0
2006-01-12 12:30:00,65.33,65.34,65.29,65.32,8800.0,43.2629,43.2695,43.2364,43.2563,8800.0
2006-01-12 12:35:00,65.3,65.33,65.28,65.29,8200.0,43.243,43.2629,43.2298,43.2364,8200.0
2006-01-12 12:40:00,65.33,65.35,65.31,65.34,5000.0,43.2629,43.2761,43.2496,43.2695,5000.0
2006-01-12 12:45:00,65.34,65.36,65.33,65.34,2600.0,43.2695,43.2827,43.2629,43.2695,2600.0
2006-01-12 12:50:00,65.36,65.36,65.31,65.32,8600.0,43.2827,43.2827,43.2496,43.2563,8600.0
2006-01-12 12:55:00,65.32,65.34,65.29,65.29,7700.0,43.2563,43.2695,43.2364,43.2364,7700.0
2006-01-12 13:00:00,65.28,65.33,65.25,65.25,11100.0,43.2298,43.2629,43.2099,43.2099,11100.0
2006-01-12 13:05:00,65.27,65.32,65.27,65.29,8200.0,43.2231,43.2563,43.2231,43.2364,8200.0
2006-01-12 13:10:00,65.29,65.34,65.28,65.33,6600.0,43.2364,43.2695,43.2298,43.2629,6600.0
2006-01-12 13:15:00,65.33,65.36,65.31,65.31,10100.0,43.2629,43.2827,43.2496,43.2496,10100.0
2006-01-12 13:20:00,65.3,65.32,65.29,65.3,7200.0,43.243,43.2563,43.2364,43.243,7200.0
2006-01-12 13:25:00,65.3,65.33,65.29,65.31,7200.0,43.243,43.2629,43.2364,43.2496,7200.0
2006-01-12 13:30:00,65.31,65.33,65.28,65.29,9000.0,43.2496,43.2629,43.2298,43.2364,9000.0
2006-01-12 13:35:00,65.28,65.28,65.26,65.26,12300.0,43.2298,43.2298,43.2165,43.2165,12300.0
2006-01-12 13:40:00,65.26,65.28,65.25,65.27,6500.0,43.2165,43.2298,43.2099,43.2231,6500.0
2006-01-12 13:45:00,65.27,65.29,65.25,65.26,9500.0,43.2231,43.2364,43.2099,43.2165,9500.0
2006-01-12 13:50:00,65.27,65.29,65.22,65.22,21400.0,43.2231,43.2364,43.19,43.19,21400.0
2006-01-12 13:55:00,65.22,65.24,65.19,65.21,15100.0,43.19,43.2033,43.1702,43.1834,15100.0
2006-01-12 14:00:00,65.22,65.24,65.19,65.19,15500.0,43.19,43.2033,43.1702,43.1702,15500.0
2006-01-12 14:05:00,65.19,65.24,65.18,65.2,23300.0,43.1702,43.2033,43.1635,43.1768,23300.0
2006-01-12 14:10:00,65.21,65.21,65.18,65.21,40600.0,43.1834,43.1834,43.1635,43.1834,40600.0
2006-01-12 14:15:00,65.2,65.2,65.16,65.18,15200.0,43.1768,43.1768,43.1503,43.1635,15200.0
2006-01-12 14:20:00,65.17,65.21,65.16,65.18,15300.0,43.1569,43.1834,43.1503,43.1635,15300.0
2006-01-12 14:25:00,65.17,65.19,65.15,65.15,21500.0,43.1569,43.1702,43.1437,43.1437,21500.0
2006-01-12 14:30:00,65.15,65.16,65.05,65.05,14500.0,43.1437,43.1503,43.0775,43.0775,14500.0
2006-01-12 14:35:00,65.05,65.16,65.05,65.12,22200.0,43.0775,43.1503,43.0775,43.1238,22200.0
2006-01-12 14:40:00,65.11,65.12,65.08,65.08,10900.0,43.1172,43.1238,43.0973,43.0973,10900.0
2006-01-12 14:45:00,65.08,65.08,64.97,64.98,18000.0,43.0973,43.0973,43.0245,43.0311,18000.0
2006-01-12 14:50:00,64.98,65.01,64.97,64.99,18500.0,43.0311,43.051,43.0245,43.0377,18500.0
2006-01-12 14:55:00,64.99,65.03,64.96,64.99,24100.0,43.0377,43.0642,43.0179,43.0377,24100.0
2006-01-12 15:00:00,64.99,65.02,64.98,65.02,24200.0,43.0377,43.0576,43.0311,43.0576,24200.0
2006-01-12 15:05:00,65.02,65.08,65.01,65.04,18700.0,43.0576,43.0973,43.051,43.0708,18700.0
2006-01-12 15:10:00,65.05,65.09,65.05,65.09,11200.0,43.0775,43.1039,43.0775,43.1039,11200.0
2006-01-12 15:15:00,65.08,65.08,65.0,65.01,28700.0,43.0973,43.0973,43.0443,43.051,28700.0
2006-01-12 15:20:00,65.01,65.02,64.94,64.97,24400.0,43.051,43.0576,43.0046,43.0245,24400.0
2006-01-12 15:25:00,64.96,64.98,64.93,64.97,13400.0,43.0179,43.0311,42.998,43.0245,13400.0
2006-01-12 15:30:00,64.97,65.0,64.96,65.0,14500.0,43.0245,43.0443,43.0179,43.0443,14500.0
2006-01-12 15:35:00,65.0,65.0,64.98,65.0,9200.0,43.0443,43.0443,43.0311,43.0443,9200.0
2006-01-12 15:40:00,65.0,65.01,64.93,64.96,18300.0,43.0443,43.051,42.998,43.0179,18300.0
2006-01-12 15:45:00,64.95,65.01,64.94,65.01,14700.0,43.0112,43.051,43.0046,43.051,14700.0
2006-01-12 15:50:00,65.01,65.01,65.0,65.0,17800.0,43.051,43.051,43.0443,43.0443,17800.0
2006-01-12 15:55:00,65.01,65.05,65.0,65.04,23600.0,43.051,43.0775,43.0443,43.0708,23600.0
2006-01-13 09:30:00,65.18,65.38,65.08,65.25,18900.0,43.1635,43.296,43.0973,43.2099,18900.0
2006-01-13 09:35:00,65.24,65.25,65.19,65.25,8200.0,43.2033,43.2099,43.1702,43.2099,8200.0
2006-01-13 09:40:00,65.22,65.35,65.19,65.35,9000.0,43.19,43.2761,43.1702,43.2761,9000.0
2006-01-13 09:45:00,65.32,65.36,65.28,65.32,5300.0,43.2563,43.2827,43.2298,43.2563,5300.0
2006-01-13 09:50:00,65.31,65.49,65.31,65.31,10700.0,43.2496,43.3688,43.2496,43.2496,10700.0
2006-01-13 09:55:00,65.31,65.31,65.16,65.16,7700.0,43.2496,43.2496,43.1503,43.1503,7700.0
2006-01-13 10:00:00,65.14,65.16,65.07,65.08,6700.0,43.1371,43.1503,43.0907,43.0973,6700.0
2006-01-13 10:05:00,65.08,65.08,65.03,65.03,7700.0,43.0973,43.0973,43.0642,43.0642,7700.0
2006-01-13 10:10:00,65.05,65.06,65.0,65.0,4400.0,43.0775,43.0841,43.0443,43.0443,4400.0
2006-01-13 10:15:00,65.0,65.0,64.97,64.99,6800.0,43.0443,43.0443,43.0245,43.0377,6800.0
2006-01-13 10:20:00,64.99,65.06,64.99,65.06,11600.0,43.0377,43.0841,43.0377,43.0841,11600.0
2006-01-13 10:25:00,65.06,65.16,65.03,65.1,7300.0,43.0841,43.1503,43.0642,43.1106,7300.0
2006-01-13 10:30:00,65.08,65.15,65.08,65.14,5500.0,43.0973,43.1437,43.0973,43.1371,5500.0
2006-01-13 10:35:00,65.14,65.17,65.13,65.15,7800.0,43.1371,43.1569,43.1304,43.1437,7800.0
2006-01-13 10:40:00,65.16,65.16,65.07,65.07,8000.0,43.1503,43.1503,43.0907,43.0907,8000.0
2006-01-13 10:45:00,65.07,65.12,65.03,65.12,5000.0,43.0907,43.1238,43.0642,43.1238,5000.0
2006-01-13 10:50:00,65.13,65.16,65.08,65.16,5000.0,43.1304,43.1503,43.0973,43.1503,5000.0
2006-01-13 10:55:00,65.15,65.17,65.13,65.14,6300.0,43.1437,43.1569,43.1304,43.1371,6300.0
2006-01-13 11:00:00,65.14,65.14,65.08,65.08,4500.0,43.1371,43.1371,43.0973,43.0973,4500.0
2006-01-13 11:05:00,65.1,65.17,65.07,65.17,7400.0,43.1106,43.1569,43.0907,43.1569,7400.0
2006-01-13 11:10:00,65.17,65.24,65.17,65.22,6200.0,43.1569,43.2033,43.1569,43.19,6200.0
2006-01-13 11:15:00,65.21,65.21,65.07,65.07,13200.0,43.1834,43.1834,43.0907,43.0907,13200.0
2006-01-13 11:20:00,65.07,65.12,65.06,65.12,3600.0,43.0907,43.1238,43.0841,43.1238,3600.0
2006-01-13 11:25:00,65.09,65.11,65.0,65.06,7900.0,43.1039,43.1172,43.0443,43.0841,7900.0
2006-01-13 11:30:00,65.06,65.14,65.06,65.08,7200.0,43.0841,43.1371,43.0841,43.0973,7200.0
2006-01-13 11:35:00,65.08,65.11,65.04,65.07,14700.0,43.0973,43.1172,43.0708,43.0907,14700.0
2006-01-13 11:40:00,65.06,65.09,65.0,65.07,8200.0,43.0841,43.1039,43.0443,43.0907,8200.0
2006-01-13 11:45:00,65.07,65.07,65.02,65.04,1800.0,43.0907,43.0907,43.0576,43.0708,1800.0
2006-01-13 11:50:00,65.03,65.04,65.0,65.03,4700.0,43.0642,43.0708,43.0443,43.0642,4700.0
2006-01-13 11:55:00,65.03,65.08,65.0,65.03,12200.0,43.0642,43.0973,43.0443,43.0642,12200.0
2006-01-13 12:00:00,65.05,65.07,64.99,65.07,11200.0,43.0775,43.0907,43.0377,43.0907,11200.0
2006-01-13 12:05:00,65.06,65.06,65.03,65.06,5000.0,43.0841,43.0841,43.0642,43.0841,5000.0
2006-01-13 12:10:00,65.05,65.09,65.01,65.09,3400.0,43.0775,43.1039,43.051,43.1039,3400.0
2006-01-13 12:15:00,65.1,65.1,65.06,65.09,7100.0,43.1106,43.1106,43.0841,43.1039,7100.0
2006-01-13 12:20:00,65.07,65.07,65.02,65.03,3500.0,43.0907,43.0907,43.0576,43.0642,3500.0
2006-01-13 12:25:00,65.03,65.04,65.03,65.04,1500.0,43.0642,43.0708,43.0642,43.0708,1500.0
2006-01-13 12:30:00,65.04,65.05,65.04,65.05,3100.0,43.0708,43.0775,43.0708,43.0775,3100.0
2006-01-13 12:35:00,65.05,65.05,65.01,65.04,4400.0,43.0775,43.0775,43.051,43.0708,4400.0
2006-01-13 12:40:00,65.03,65.03,64.96,64.96,6200.0,43.0642,43.0642,43.0179,43.0179,6200.0
2006-01-13 12:45:00,64.95,64.95,64.73,64.73,19100.0,43.0112,43.0112,42.8655,42.8655,19100.0
2006-01-13 12:50:00,64.73,64.81,64.73,64.78,9300.0,42.8655,42.9185,42.8655,42.8987,9300.0
2006-01-13 12:55:00,64.81,64.86,64.79,64.86,9900.0,42.9185,42.9516,42.9053,42.9516,9900.0
2006-01-13 13:00:00,64.85,64.91,64.83,64.85,9000.0,42.945,42.9847,42.9318,42.945,9000.0
2006-01-13 13:05:00,64.89,64.89,64.87,64.89,1900.0,42.9715,42.9715,42.9583,42.9715,1900.0
2006-01-13 13:10:00,64.89,64.9,64.86,64.86,3900.0,42.9715,42.9781,42.9516,42.9516,3900.0
2006-01-13 13:15:00,64.87,64.88,64.85,64.87,2800.0,42.9583,42.9649,42.945,42.9583,2800.0
2006-01-13 13:20:00,64.88,64.93,64.87,64.88,3900.0,42.9649,42.998,42.9583,42.9649,3900.0
2006-01-13 13:25:00,64.9,64.98,64.88,64.98,2100.0,42.9781,43.0311,42.9649,43.0311,2100.0
2006-01-13 13:30:00,64.98,64.98,64.95,64.96,5100.0,43.0311,43.0311,43.0112,43.0179,5100.0
2006-01-13 13:35:00,64.96,64.96,64.86,64.88,3600.0,43.0179,43.0179,42.9516,42.9649,3600.0
2006-01-13 13:40:00,64.88,64.88,64.81,64.82,5800.0,42.9649,42.9649,42.9185,42.9251,5800.0
2006-01-13 13:45:00,64.83,64.88,64.83,64.87,5100.0,42.9318,42.9649,42.9318,42.9583,5100.0
2006-01-13 13:50:00,64.87,64.92,64.87,64.92,3000.0,42.9583,42.9914,42.9583,42.9914,3000.0
2006-01-13 13:55:00,64.92,65.0,64.91,64.99,4500.0,42.9914,43.0443,42.9847,43.0377,4500.0
2006-01-13 14:00:00,64.99,65.05,64.99,65.05,4900.0,43.0377,43.0775,43.0377,43.0775,4900.0
2006-01-13 14:05:00,65.07,65.08,65.02,65.03,5500.0,43.0907,43.0973,43.0576,43.0642,5500.0
2006-01-13 14:10:00,65.02,65.05,64.94,64.99,9400.0,43.0576,43.0775,43.0046,43.0377,9400.0
2006-01-13 14:15:00,64.99,65.02,64.97,64.99,6300.0,43.0377,43.0576,43.0245,43.0377,6300.0
2006-01-13 14:20:00,64.99,65.02,64.99,65.02,2700.0,43.0377,43.0576,43.0377,43.0576,2700.0
2006-01-13 14:25:00,65.05,65.05,65.01,65.01,3100.0,43.0775,43.0775,43.051,43.051,3100.0
2006-01-13 14:30:00,65.02,65.03,65.02,65.03,3500.0,43.0576,43.0642,43.0576,43.0642,3500.0
2006-01-13 14:35:00,65.03,65.05,65.03,65.05,3800.0,43.0642,43.0775,43.0642,43.0775,3800.0
2006-01-13 14:40:00,65.05,65.06,65.0,65.01,10900.0,43.0775,43.0841,43.0443,43.051,10900.0
2006-01-13 14:45:00,65.01,65.04,65.01,65.02,2700.0,43.051,43.0708,43.051,43.0576,2700.0
2006-01-13 14:50:00,65.02,65.14,65.02,65.08,9800.0,43.0576,43.1371,43.0576,43.0973,9800.0
2006-01-13 14:55:00,65.08,65.08,64.99,65.0,3500.0,43.0973,43.0973,43.0377,43.0443,3500.0
2006-01-13 15:00:00,65.0,65.03,64.97,65.0,7200.0,43.0443,43.0642,43.0245,43.0443,7200.0
2006-01-13 15:05:00,65.01,65.03,64.99,65.03,3200.0,43.051,43.0642,43.0377,43.0642,3200.0
2006-01-13 15:10:00,65.04,65.04,64.93,64.95,11200.0,43.0708,43.0708,42.998,43.0112,11200.0
2006-01-13 15:15:00,64.95,65.03,64.93,65.03,3800.0,43.0112,43.0642,42.998,43.0642,3800.0
2006-01-13 15:20:00,64.98,65.0,64.96,64.98,6600.0,43.0311,43.0443,43.0179,43.0311,6600.0
2006-01-13 15:25:00,64.98,65.03,64.96,65.03,10800.0,43.0311,43.0642,43.0179,43.0642,10800.0
2006-01-13 15:30:00,65.01,65.01,64.99,65.0,8000.0,43.051,43.051,43.0377,43.0443,8000.0
2006-01-13 15:35:00,64.99,65.06,64.94,64.94,18000.0,43.0377,43.0841,43.0046,43.0046,18000.0
2006-01-13 15:40:00,64.93,65.02,64.93,65.01,8900.0,42.998,43.0576,42.998,43.051,8900.0
2006-01-13 15:45:00,65.01,65.02,64.99,64.99,7800.0,43.051,43.0576,43.0377,43.0377,7800.0
2006-01-13 15:50:00,64.99,65.0,64.96,64.99,8700.0,43.0377,43.0443,43.0179,43.0377,8700.0
2006-01-13 15:55:00,64.99,65.01,64.97,65.01,17500.0,43.0377,43.051,43.0245,43.051,17500.0
2006-01-17 09:30:00,65.3,65.4,65.24,65.35,36800.0,43.243,43.3092,43.2033,43.2761,36800.0
2006-01-17 09:35:00,65.35,65.5,65.3,65.5,18700.0,43.2761,43.3755,43.243,43.3755,18700.0
2006-01-17 09:40:00,65.5,65.67,65.5,65.5,14400.0,43.3755,43.488,43.3755,43.3755,14400.0
2006-01-17 09:45:00,65.52,65.52,65.23,65.23,17200.0,43.3887,43.3887,43.1967,43.1967,17200.0
2006-01-17 09:50:00,65.17,65.26,65.17,65.26,21600.0,43.1569,43.2165,43.1569,43.2165,21600.0
2006-01-17 09:55:00,65.26,65.43,65.26,65.43,9900.0,43.2165,43.3291,43.2165,43.3291,9900.0
2006-01-17 10:00:00,65.43,65.54,65.41,65.5,10200.0,43.3291,43.4019,43.3159,43.3755,10200.0
2006-01-17 10:05:00,65.47,65.47,65.32,65.38,8900.0,43.3556,43.3556,43.2563,43.296,8900.0
2006-01-17 10:10:00,65.4,65.65,65.4,65.65,7900.0,43.3092,43.4748,43.3092,43.4748,7900.0
2006-01-17 10:15:00,65.66,65.7,65.6,65.68,13300.0,43.4814,43.5079,43.4417,43.4947,13300.0
2006-01-17 10:20:00,65.64,65.84,65.64,65.82,21800.0,43.4682,43.6006,43.4682,43.5874,21800.0
2006-01-17 10:25:00,65.85,66.0,65.78,65.86,18300.0,43.6072,43.7066,43.5609,43.6139,18300.0
2006-01-17 10:30:00,65.86,65.96,65.85,65.85,15200.0,43.6139,43.6801,43.6072,43.6072,15200.0
2006-01-17 10:35:00,65.86,65.93,65.84,65.9,14300.0,43.6139,43.6602,43.6006,43.6403,14300.0
2006-01-17 10:40:00,65.9,65.99,65.86,65.96,11600.0,43.6403,43.6999,43.6139,43.6801,11600.0
2006-01-17 10:45:00,65.96,66.0,65.89,66.0,20600.0,43.6801,43.7066,43.6337,43.7066,20600.0
2006-01-17 10:50:00,66.01,66.05,65.78,65.79,25600.0,43.7132,43.7397,43.5609,43.5675,25600.0
2006-01-17 10:55:00,65.79,65.97,65.76,65.96,10300.0,43.5675,43.6867,43.5476,43.6801,10300.0
2006-01-17 11:00:00,66.0,66.21,66.0,66.21,13400.0,43.7066,43.8456,43.7066,43.8456,13400.0
2006-01-17 11:05:00,66.21,66.39,66.21,66.34,21600.0,43.8456,43.9648,43.8456,43.9317,21600.0
2006-01-17 11:10:00,66.34,66.45,66.28,66.45,17900.0,43.9317,44.0046,43.892,44.0046,17900.0
2006-01-17 11:15:00,66.45,66.58,66.37,66.51,16400.0,44.0046,44.0907,43.9516,44.0443,16400.0
2006-01-17 11:20:00,66.51,66.51,66.35,66.37,13000.0,44.0443,44.0443,43.9383,43.9516,13000.0
2006-01-17 11:25:00,66.37,66.37,66.18,66.21,26900.0,43.9516,43.9516,43.8258,43.8456,26900.0
2006-01-17 11:30:00,66.21,66.24,66.13,66.13,21700.0,43.8456,43.8655,43.7927,43.7927,21700.0
2006-01-17 11:35:00,66.11,66.11,65.95,65.95,6500.0,43.7794,43.7794,43.6735,43.6735,6500.0
2006-01-17 11:40:00,65.95,65.97,65.76,65.77,11700.0,43.6735,43.6867,43.5476,43.5543,11700.0
2006-01-17 11:45:00,65.79,65.91,65.79,65.89,11600.0,43.5675,43.647,43.5675,43.6337,11600.0
2006-01-17 11:50:00,65.89,65.9,65.81,65.81,17500.0,43.6337,43.6403,43.5807,43.5807,17500.0
2006-01-17 11:55:00,65.81,65.83,65.7,65.8,26300.0,43.5807,43.594,43.5079,43.5741,26300.0
2006-01-17 12:00:00,65.83,65.83,65.78,65.79,15900.0,43.594,43.594,43.5609,43.5675,15900.0
2006-01-17 12:05:00,65.78,65.97,65.76,65.96,23700.0,43.5609,43.6867,43.5476,43.6801,23700.0
2006-01-17 12:10:00,65.96,65.97,65.94,65.96,6300.0,43.6801,43.6867,43.6668,43.6801,6300.0
2006-01-17 12:15:00,65.96,65.96,65.88,65.88,7700.0,43.6801,43.6801,43.6271,43.6271,7700.0
2006-01-17 12:20:00,65.88,65.88,65.69,65.69,16200.0,43.6271,43.6271,43.5013,43.5013,16200.0
2006-01-17 12:25:00,65.69,65.79,65.67,65.77,7700.0,43.5013,43.5675,43.488,43.5543,7700.0
2006-01-17 12:30:00,65.72,65.84,65.72,65.84,4400.0,43.5211,43.6006,43.5211,43.6006,4400.0
2006-01-17 12:35:00,65.84,65.86,65.74,65.75,14800.0,43.6006,43.6139,43.5344,43.541,14800.0
2006-01-17 12:40:00,65.75,65.8,65.73,65.8,5200.0,43.541,43.5741,43.5278,43.5741,5200.0
2006-01-17 12:45:00,65.8,65.97,65.79,65.91,10600.0,43.5741,43.6867,43.5675,43.647,10600.0
2006-01-17 12:50:00,65.92,65.98,65.91,65.97,8400.0,43.6536,43.6933,43.647,43.6867,8400.0
2006-01-17 12:55:00,65.97,65.99,65.89,65.9,12400.0,43.6867,43.6999,43.6337,43.6403,12400.0
2006-01-17 13:00:00,65.9,65.9,65.85,65.85,7900.0,43.6403,43.6403,43.6072,43.6072,7900.0
2006-01-17 13:05:00,65.85,65.86,65.76,65.85,10100.0,43.6072,43.6139,43.5476,43.6072,10100.0
2006-01-17 13:10:00,65.84,65.85,65.7,65.71,8400.0,43.6006,43.6072,43.5079,43.5145,8400.0
2006-01-17 13:15:00,65.71,65.71,65.61,65.61,6300.0,43.5145,43.5145,43.4483,43.4483,6300.0
2006-01-17 13:20:00,65.61,65.72,65.59,65.6,21100.0,43.4483,43.5211,43.4351,43.4417,21100.0
2006-01-17 13:25:00,65.6,65.74,65.6,65.74,7100.0,43.4417,43.5344,43.4417,43.5344,7100.0
2006-01-17 13:30:00,65.74,65.88,65.74,65.79,10400.0,43.5344,43.6271,43.5344,43.5675,10400.0
2006-01-17 13:35:00,65.77,65.77,65.7,65.74,5400.0,43.5543,43.5543,43.5079,43.5344,5400.0
2006-01-17 13:40:00,65.73,65.85,65.73,65.85,4400.0,43.5278,43.6072,43.5278,43.6072,4400.0
2006-01-17 13:45:00,65.86,65.87,65.85,65.87,5600.0,43.6139,43.6205,43.6072,43.6205,5600.0
2006-01-17 13:50:00,65.86,65.92,65.82,65.92,4800.0,43.6139,43.6536,43.5874,43.6536,4800.0
2006-01-17 13:55:00,65.96,66.17,65.96,66.03,22900.0,43.6801,43.8191,43.6801,43.7264,22900.0
2006-01-17 14:00:00,66.04,66.24,66.04,66.21,16000.0,43.7331,43.8655,43.7331,43.8456,16000.0
2006-01-17 14:05:00,66.21,66.31,66.21,66.29,10900.0,43.8456,43.9119,43.8456,43.8986,10900.0
2006-01-17 14:10:00,66.29,66.3,66.25,66.27,11800.0,43.8986,43.9052,43.8721,43.8854,11800.0
2006-01-17 14:15:00,66.27,66.27,66.03,66.03,15200.0,43.8854,43.8854,43.7264,43.7264,15200.0
2006-01-17 14:20:00,66.0,66.0,65.92,65.95,18800.0,43.7066,43.7066,43.6536,43.6735,18800.0
2006-01-17 14:25:00,65.95,66.03,65.9,65.93,13300.0,43.6735,43.7264,43.6403,43.6602,13300.0
2006-01-17 14:30:00,65.94,65.99,65.93,65.93,12800.0,43.6668,43.6999,43.6602,43.6602,12800.0
2006-01-17 14:35:00,65.92,66.01,65.82,66.0,11600.0,43.6536,43.7132,43.5874,43.7066,11600.0
2006-01-17 14:40:00,65.97,66.16,65.94,66.08,16900.0,43.6867,43.8125,43.6668,43.7595,16900.0
2006-01-17 14:45:00,66.04,66.05,66.0,66.01,9200.0,43.7331,43.7397,43.7066,43.7132,9200.0
2006-01-17 14:50:00,66.01,66.1,66.0,66.09,25500.0,43.7132,43.7728,43.7066,43.7662,25500.0
2006-01-17 14:55:00,66.09,66.16,66.03,66.16,7400.0,43.7662,43.8125,43.7264,43.8125,7400.0
2006-01-17 15:00:00,66.16,66.19,66.07,66.07,13500.0,43.8125,43.8324,43.7529,43.7529,13500.0
2006-01-17 15:05:00,66.07,66.09,66.01,66.09,14900.0,43.7529,43.7662,43.7132,43.7662,14900.0
2006-01-17 15:10:00,66.09,66.11,66.03,66.05,25200.0,43.7662,43.7794,43.7264,43.7397,25200.0
2006-01-17 15:15:00,66.04,66.04,65.97,65.98,43800.0,43.7331,43.7331,43.6867,43.6933,43800.0
2006-01-17 15:20:00,65.99,66.0,65.95,65.96,17100.0,43.6999,43.7066,43.6735,43.6801,17100.0
2006-01-17 15:25:00,65.96,66.02,65.94,66.0,19700.0,43.6801,43.7198,43.6668,43.7066,19700.0
2006-01-17 15:30:00,66.01,66.01,65.93,65.94,27600.0,43.7132,43.7132,43.6602,43.6668,27600.0
2006-01-17 15:35:00,65.94,65.95,65.87,65.88,39700.0,43.6668,43.6735,43.6205,43.6271,39700.0
2006-01-17 15:40:00,65.87,65.87,65.78,65.79,28600.0,43.6205,43.6205,43.5609,43.5675,28600.0
2006-01-17 15:45:00,65.78,65.82,65.78,65.82,20100.0,43.5609,43.5874,43.5609,43.5874,20100.0
2006-01-17 15:50:00,65.82,65.82,65.77,65.78,40200.0,43.5874,43.5874,43.5543,43.5609,40200.0
2006-01-17 15:55:00,65.77,65.78,65.71,65.75,53100.0,43.5543,43.5609,43.5145,43.541,53100.0
2006-01-18 09:30:00,65.72,65.72,65.43,65.5,24400.0,43.5211,43.5211,43.3291,43.3755,24400.0
2006-01-18 09:35:00,65.52,65.54,65.08,65.25,19500.0,43.3887,43.4019,43.0973,43.2099,19500.0
2006-01-18 09:40:00,65.3,65.39,65.3,65.34,9700.0,43.243,43.3026,43.243,43.2695,9700.0
2006-01-18 09:45:00,65.34,65.4,65.33,65.4,18600.0,43.2695,43.3092,43.2629,43.3092,18600.0
2006-01-18 09:50:00,65.37,65.52,65.36,65.51,10800.0,43.2894,43.3887,43.2827,43.3821,10800.0
2006-01-18 09:55:00,65.45,65.46,65.4,65.43,19700.0,43.3423,43.349,43.3092,43.3291,19700.0
2006-01-18 10:00:00,65.46,65.54,65.46,65.49,10800.0,43.349,43.4019,43.349,43.3688,10800.0
2006-01-18 10:05:00,65.49,65.56,65.41,65.49,12400.0,43.3688,43.4152,43.3159,43.3688,12400.0
2006-01-18 10:10:00,65.49,65.49,65.34,65.4,6700.0,43.3688,43.3688,43.2695,43.3092,6700.0
2006-01-18 10:15:00,65.4,65.47,65.37,65.44,16000.0,43.3092,43.3556,43.2894,43.3357,16000.0
2006-01-18 10:20:00,65.42,65.55,65.41,65.55,8500.0,43.3225,43.4086,43.3159,43.4086,8500.0
2006-01-18 10:25:00,65.52,65.52,65.29,65.3,10300.0,43.3887,43.3887,43.2364,43.243,10300.0
2006-01-18 10:30:00,65.3,65.39,65.29,65.36,10600.0,43.243,43.3026,43.2364,43.2827,10600.0
2006-01-18 10:35:00,65.34,65.34,65.1,65.14,9500.0,43.2695,43.2695,43.1106,43.1371,9500.0
2006-01-18 10:40:00,65.15,65.29,65.15,65.26,11100.0,43.1437,43.2364,43.1437,43.2165,11100.0
2006-01-18 10:45:00,65.24,65.25,65.13,65.15,5800.0,43.2033,43.2099,43.1304,43.1437,5800.0
2006-01-18 10:50:00,65.15,65.22,65.14,65.21,8500.0,43.1437,43.19,43.1371,43.1834,8500.0
2006-01-18 10:55:00,65.21,65.21,65.11,65.11,9400.0,43.1834,43.1834,43.1172,43.1172,9400.0
2006-01-18 11:00:00,65.14,65.14,64.9,64.9,17600.0,43.1371,43.1371,42.9781,42.9781,17600.0
2006-01-18 11:05:00,64.9,64.9,64.75,64.85,9400.0,42.9781,42.9781,42.8788,42.945,9400.0
2006-01-18 11:10:00,64.84,65.01,64.83,64.96,15900.0,42.9384,43.051,42.9318,43.0179,15900.0
2006-01-18 11:15:00,64.97,65.01,64.95,64.99,9000.0,43.0245,43.051,43.0112,43.0377,9000.0
2006-01-18 11:20:00,64.99,65.09,64.99,65.05,6800.0,43.0377,43.1039,43.0377,43.0775,6800.0
2006-01-18 11:25:00,65.05,65.11,65.04,65.09,6000.0,43.0775,43.1172,43.0708,43.1039,6000.0
2006-01-18 11:30:00,65.11,65.11,65.0,65.0,10600.0,43.1172,43.1172,43.0443,43.0443,10600.0
2006-01-18 11:35:00,65.0,65.0,64.9,64.97,5800.0,43.0443,43.0443,42.9781,43.0245,5800.0
2006-01-18 11:40:00,64.98,65.0,64.95,65.0,4800.0,43.0311,43.0443,43.0112,43.0443,4800.0
2006-01-18 11:45:00,65.0,65.03,65.0,65.02,3100.0,43.0443,43.0642,43.0443,43.0576,3100.0
2006-01-18 11:50:00,65.02,65.02,64.9,64.91,12600.0,43.0576,43.0576,42.9781,42.9847,12600.0
2006-01-18 11:55:00,64.91,64.94,64.88,64.93,6200.0,42.9847,43.0046,42.9649,42.998,6200.0
2006-01-18 12:00:00,64.92,64.98,64.91,64.98,4900.0,42.9914,43.0311,42.9847,43.0311,4900.0
2006-01-18 12:05:00,64.95,65.02,64.95,65.02,3100.0,43.0112,43.0576,43.0112,43.0576,3100.0
2006-01-18 12:10:00,65.02,65.05,64.92,64.95,4000.0,43.0576,43.0775,42.9914,43.0112,4000.0
2006-01-18 12:15:00,64.94,64.95,64.84,64.88,9400.0,43.0046,43.0112,42.9384,42.9649,9400.0
2006-01-18 12:20:00,64.88,64.93,64.87,64.88,2800.0,42.9649,42.998,42.9583,42.9649,2800.0
2006-01-18 12:25:00,64.87,64.87,64.82,64.85,19500.0,42.9583,42.9583,42.9251,42.945,19500.0
2006-01-18 12:30:00,64.84,64.93,64.83,64.89,6000.0,42.9384,42.998,42.9318,42.9715,6000.0
2006-01-18 12:35:00,64.89,65.07,64.89,65.07,10100.0,42.9715,43.0907,42.9715,43.0907,10100.0
2006-01-18 12:40:00,65.06,65.1,65.05,65.08,7800.0,43.0841,43.1106,43.0775,43.0973,7800.0
2006-01-18 12:45:00,65.09,65.12,65.05,65.07,7800.0,43.1039,43.1238,43.0775,43.0907,7800.0
2006-01-18 12:50:00,65.08,65.13,65.06,65.08,7600.0,43.0973,43.1304,43.0841,43.0973,7600.0
2006-01-18 12:55:00,65.09,65.09,65.05,65.07,5500.0,43.1039,43.1039,43.0775,43.0907,5500.0
2006-01-18 13:00:00,65.07,65.11,65.03,65.08,9200.0,43.0907,43.1172,43.0642,43.0973,9200.0
2006-01-18 13:05:00,65.07,65.07,65.01,65.02,6300.0,43.0907,43.0907,43.051,43.0576,6300.0
2006-01-18 13:10:00,65.01,65.06,65.0,65.03,7800.0,43.051,43.0841,43.0443,43.0642,7800.0
2006-01-18 13:15:00,65.03,65.06,64.96,64.96,11000.0,43.0642,43.0841,43.0179,43.0179,11000.0
2006-01-18 13:20:00,64.94,64.97,64.88,64.92,18500.0,43.0046,43.0245,42.9649,42.9914,18500.0
2006-01-18 13:25:00,64.91,64.91,64.84,64.85,11400.0,42.9847,42.9847,42.9384,42.945,11400.0
2006-01-18 13:30:00,64.83,64.84,64.77,64.78,13300.0,42.9318,42.9384,42.892,42.8987,13300.0
2006-01-18 13:35:00,64.77,64.79,64.72,64.75,12500.0,42.892,42.9053,42.8589,42.8788,12500.0
2006-01-18 13:40:00,64.74,64.74,64.62,64.68,18700.0,42.8722,42.8722,42.7927,42.8324,18700.0
2006-01-18 13:45:00,64.68,64.77,64.67,64.74,13200.0,42.8324,42.892,42.8258,42.8722,13200.0
2006-01-18 13:50:00,64.75,64.79,64.74,64.75,5400.0,42.8788,42.9053,42.8722,42.8788,5400.0
2006-01-18 13:55:00,64.75,64.83,64.71,64.82,8700.0,42.8788,42.9318,42.8523,42.9251,8700.0
2006-01-18 14:00:00,64.82,64.94,64.78,64.94,7500.0,42.9251,43.0046,42.8987,43.0046,7500.0
2006-01-18 14:05:00,64.97,64.97,64.85,64.85,11600.0,43.0245,43.0245,42.945,42.945,11600.0
2006-01-18 14:10:00,64.86,64.92,64.84,64.88,10500.0,42.9516,42.9914,42.9384,42.9649,10500.0
2006-01-18 14:15:00,64.85,64.98,64.85,64.98,10600.0,42.945,43.0311,42.945,43.0311,10600.0
2006-01-18 14:20:00,64.98,64.98,64.94,64.94,10000.0,43.0311,43.0311,43.0046,43.0046,10000.0
2006-01-18 14:25:00,64.94,65.05,64.94,65.04,12500.0,43.0046,43.0775,43.0046,43.0708,12500.0
2006-01-18 14:30:00,65.04,65.11,65.04,65.06,14000.0,43.0708,43.1172,43.0708,43.0841,14000.0
2006-01-18 14:35:00,65.07,65.08,65.0,65.04,22900.0,43.0907,43.0973,43.0443,43.0708,22900.0
2006-01-18 14:40:00,65.03,65.05,64.96,64.96,22300.0,43.0642,43.0775,43.0179,43.0179,22300.0
2006-01-18 14:45:00,64.95,64.98,64.92,64.96,6600.0,43.0112,43.0311,42.9914,43.0179,6600.0
2006-01-18 14:50:00,64.95,64.95,64.81,64.85,14600.0,43.0112,43.0112,42.9185,42.945,14600.0
2006-01-18 14:55:00,64.88,64.95,64.85,64.92,11200.0,42.9649,43.0112,42.945,42.9914,11200.0
2006-01-18 15:00:00,64.92,64.98,64.9,64.92,21100.0,42.9914,43.0311,42.9781,42.9914,21100.0
2006-01-18 15:05:00,64.92,65.0,64.92,64.98,11300.0,42.9914,43.0443,42.9914,43.0311,11300.0
2006-01-18 15:10:00,64.99,65.1,64.98,65.05,18800.0,43.0377,43.1106,43.0311,43.0775,18800.0
2006-01-18 15:15:00,65.05,65.06,65.03,65.04,20300.0,43.0775,43.0841,43.0642,43.0708,20300.0
2006-01-18 15:20:00,65.04,65.04,64.99,65.01,16500.0,43.0708,43.0708,43.0377,43.051,16500.0
2006-01-18 15:25:00,65.01,65.02,64.95,64.97,27700.0,43.051,43.0576,43.0112,43.0245,27700.0
2006-01-18 15:30:00,64.97,65.04,64.97,65.04,24900.0,43.0245,43.0708,43.0245,43.0708,24900.0
2006-01-18 15:35:00,65.05,65.13,65.01,65.1,12600.0,43.0775,43.1304,43.051,43.1106,12600.0
2006-01-18 15:40:00,65.1,65.1,65.05,65.09,11300.0,43.1106,43.1106,43.0775,43.1039,11300.0
2006-01-18 15:45:00,65.1,65.15,65.06,65.07,13500.0,43.1106,43.1437,43.0841,43.0907,13500.0
2006-01-18 15:50:00,65.07,65.07,64.99,64.99,16800.0,43.0907,43.0907,43.0377,43.0377,16800.0
2006-01-18 15:55:00,65.0,65.02,64.97,65.01,18800.0,43.0443,43.0576,43.0245,43.051,18800.0
2006-01-19 09:30:00,65.21,65.5,65.21,65.5,17900.0,43.1834,43.3755,43.1834,43.3755,17900.0
2006-01-19 09:35:00,65.54,65.6,65.49,65.58,10700.0,43.4019,43.4417,43.3688,43.4284,10700.0
2006-01-19 09:40:00,65.59,65.85,65.59,65.85,12200.0,43.4351,43.6072,43.4351,43.6072,12200.0
2006-01-19 09:45:00,65.78,65.81,65.61,65.63,8200.0,43.5609,43.5807,43.4483,43.4615,8200.0
2006-01-19 09:50:00,65.63,65.66,65.59,65.66,12800.0,43.4615,43.4814,43.4351,43.4814,12800.0
2006-01-19 09:55:00,65.66,65.68,65.56,65.58,13300.0,43.4814,43.4947,43.4152,43.4284,13300.0
2006-01-19 10:00:00,65.58,65.63,65.46,65.46,7400.0,43.4284,43.4615,43.349,43.349,7400.0
2006-01-19 10:05:00,65.44,65.6,65.44,65.52,13500.0,43.3357,43.4417,43.3357,43.3887,13500.0
2006-01-19 10:10:00,65.52,65.52,65.49,65.51,18000.0,43.3887,43.3887,43.3688,43.3821,18000.0
2006-01-19 10:15:00,65.52,65.58,65.51,65.53,12100.0,43.3887,43.4284,43.3821,43.3953,12100.0
2006-01-19 10:20:00,65.52,65.56,65.49,65.53,6400.0,43.3887,43.4152,43.3688,43.3953,6400.0
2006-01-19 10:25:00,65.53,65.57,65.51,65.55,7100.0,43.3953,43.4218,43.3821,43.4086,7100.0
2006-01-19 10:30:00,65.55,65.68,65.48,65.49,19000.0,43.4086,43.4947,43.3622,43.3688,19000.0
2006-01-19 10:35:00,65.5,65.52,65.48,65.49,20300.0,43.3755,43.3887,43.3622,43.3688,20300.0
2006-01-19 10:40:00,65.47,65.56,65.47,65.56,8800.0,43.3556,43.4152,43.3556,43.4152,8800.0
2006-01-19 10:45:00,65.56,65.63,65.56,65.63,5500.0,43.4152,43.4615,43.4152,43.4615,5500.0
2006-01-19 10:50:00,65.6,65.6,65.49,65.49,11200.0,43.4417,43.4417,43.3688,43.3688,11200.0
2006-01-19 10:55:00,65.47,65.48,65.4,65.42,6100.0,43.3556,43.3622,43.3092,43.3225,6100.0
2006-01-19 11:00:00,65.4,65.41,65.39,65.4,5800.0,43.3092,43.3159,43.3026,43.3092,5800.0
2006-01-19 11:05:00,65.4,65.53,65.4,65.51,10000.0,43.3092,43.3953,43.3092,43.3821,10000.0
2006-01-19 11:10:00,65.52,65.55,65.47,65.47,7100.0,43.3887,43.4086,43.3556,43.3556,7100.0
2006-01-19 11:15:00,65.48,65.48,65.37,65.44,11100.0,43.3622,43.3622,43.2894,43.3357,11100.0
2006-01-19 11:20:00,65.45,65.51,65.45,65.51,5900.0,43.3423,43.3821,43.3423,43.3821,5900.0
2006-01-19 11:25:00,65.51,65.57,65.49,65.57,7400.0,43.3821,43.4218,43.3688,43.4218,7400.0
2006-01-19 11:30:00,65.59,65.64,65.57,65.63,6800.0,43.4351,43.4682,43.4218,43.4615,6800.0
2006-01-19 11:35:00,65.67,65.68,65.63,65.65,8200.0,43.488,43.4947,43.4615,43.4748,8200.0
2006-01-19 11:40:00,65.66,65.7,65.62,65.7,8900.0,43.4814,43.5079,43.4549,43.5079,8900.0
2006-01-19 11:45:00,65.7,65.82,65.64,65.82,6500.0,43.5079,43.5874,43.4682,43.5874,6500.0
2006-01-19 11:50:00,65.83,65.9,65.83,65.88,21600.0,43.594,43.6403,43.594,43.6271,21600.0
2006-01-19 11:55:00,65.87,65.88,65.84,65.87,28800.0,43.6205,43.6271,43.6006,43.6205,28800.0
2006-01-19 12:00:00,65.86,65.86,65.69,65.74,18100.0,43.6139,43.6139,43.5013,43.5344,18100.0
2006-01-19 12:05:00,65.74,65.75,65.68,65.7,25100.0,43.5344,43.541,43.4947,43.5079,25100.0
2006-01-19 12:10:00,65.71,65.73,65.69,65.7,12200.0,43.5145,43.5278,43.5013,43.5079,12200.0
2006-01-19 12:15:00,65.7,65.74,65.69,65.73,24400.0,43.5079,43.5344,43.5013,43.5278,24400.0
2006-01-19 12:20:00,65.73,65.74,65.62,65.64,4700.0,43.5278,43.5344,43.4549,43.4682,4700.0
2006-01-19 12:25:00,65.65,65.74,65.55,65.72,25000.0,43.4748,43.5344,43.4086,43.5211,25000.0
2006-01-19 12:30:00,65.73,65.74,65.7,65.73,9600.0,43.5278,43.5344,43.5079,43.5278,9600.0
2006-01-19 12:35:00,65.73,65.78,65.73,65.76,5600.0,43.5278,43.5609,43.5278,43.5476,5600.0
2006-01-19 12:40:00,65.76,65.76,65.71,65.73,11100.0,43.5476,43.5476,43.5145,43.5278,11100.0
2006-01-19 12:45:00,65.73,65.82,65.7,65.77,28600.0,43.5278,43.5874,43.5079,43.5543,28600.0
2006-01-19 12:50:00,65.76,65.82,65.76,65.8,16000.0,43.5476,43.5874,43.5476,43.5741,16000.0
2006-01-19 12:55:00,65.8,65.8,65.73,65.75,9900.0,43.5741,43.5741,43.5278,43.541,9900.0
2006-01-19 13:00:00,65.75,65.93,65.74,65.87,11900.0,43.541,43.6602,43.5344,43.6205,11900.0
2006-01-19 13:05:00,65.88,65.89,65.75,65.84,45500.0,43.6271,43.6337,43.541,43.6006,45500.0
2006-01-19 13:10:00,65.85,65.85,65.82,65.83,6000.0,43.6072,43.6072,43.5874,43.594,6000.0
2006-01-19 13:15:00,65.83,65.83,65.79,65.83,8000.0,43.594,43.594,43.5675,43.594,8000.0
2006-01-19 13:20:00,65.82,65.83,65.8,65.83,5500.0,43.5874,43.594,43.5741,43.594,5500.0
2006-01-19 13:25:00,65.83,65.83,65.77,65.79,13000.0,43.594,43.594,43.5543,43.5675,13000.0
2006-01-19 13:30:00,65.79,65.82,65.79,65.81,6700.0,43.5675,43.5874,43.5675,43.5807,6700.0
2006-01-19 13:35:00,65.81,65.82,65.81,65.81,7900.0,43.5807,43.5874,43.5807,43.5807,7900.0
2006-01-19 13:40:00,65.81,65.82,65.81,65.81,21100.0,43.5807,43.5874,43.5807,43.5807,21100.0
2006-01-19 13:45:00,65.81,65.82,65.78,65.78,18300.0,43.5807,43.5874,43.5609,43.5609,18300.0
2006-01-19 13:50:00,65.79,65.79,65.64,65.68,59600.0,43.5675,43.5675,43.4682,43.4947,59600.0
2006-01-19 13:55:00,65.68,65.76,65.68,65.76,8900.0,43.4947,43.5476,43.4947,43.5476,8900.0
2006-01-19 14:00:00,65.77,65.81,65.76,65.81,4600.0,43.5543,43.5807,43.5476,43.5807,4600.0
2006-01-19 14:05:00,65.82,65.83,65.8,65.83,10000.0,43.5874,43.594,43.5741,43.594,10000.0
2006-01-19 14:10:00,65.82,65.88,65.82,65.86,5400.0,43.5874,43.6271,43.5874,43.6139,5400.0
2006-01-19 14:15:00,65.87,65.98,65.87,65.97,31100.0,43.6205,43.6933,43.6205,43.6867,31100.0
2006-01-19 14:20:00,65.97,65.97,65.88,65.89,14700.0,43.6867,43.6867,43.6271,43.6337,14700.0
2006-01-19 14:25:00,65.88,65.9,65.84,65.84,20700.0,43.6271,43.6403,43.6006,43.6006,20700.0
2006-01-19 14:30:00,65.84,65.84,65.76,65.76,19300.0,43.6006,43.6006,43.5476,43.5476,19300.0
2006-01-19 14:35:00,65.78,65.97,65.78,65.97,4600.0,43.5609,43.6867,43.5609,43.6867,4600.0
2006-01-19 14:40:00,65.97,65.97,65.89,65.91,10500.0,43.6867,43.6867,43.6337,43.647,10500.0
2006-01-19 14:45:00,65.91,65.92,65.87,65.87,6000.0,43.647,43.6536,43.6205,43.6205,6000.0
2006-01-19 14:50:00,65.87,65.87,65.83,65.84,7800.0,43.6205,43.6205,43.594,43.6006,7800.0
2006-01-19 14:55:00,65.85,65.89,65.85,65.89,11500.0,43.6072,43.6337,43.6072,43.6337,11500.0
2006-01-19 15:00:00,65.89,65.89,65.84,65.85,9100.0,43.6337,43.6337,43.6006,43.6072,9100.0
2006-01-19 15:05:00,65.83,65.85,65.76,65.76,11600.0,43.594,43.6072,43.5476,43.5476,11600.0
2006-01-19 15:10:00,65.74,65.74,65.64,65.68,23200.0,43.5344,43.5344,43.4682,43.4947,23200.0
2006-01-19 15:15:00,65.69,65.7,65.6,65.66,14800.0,43.5013,43.5079,43.4417,43.4814,14800.0
2006-01-19 15:20:00,65.66,65.68,65.64,65.67,15000.0,43.4814,43.4947,43.4682,43.488,15000.0
2006-01-19 15:25:00,65.67,65.67,65.65,65.65,14600.0,43.488,43.488,43.4748,43.4748,14600.0
2006-01-19 15:30:00,65.65,65.75,65.65,65.75,17200.0,43.4748,43.541,43.4748,43.541,17200.0
2006-01-19 15:35:00,65.75,65.75,65.71,65.73,16600.0,43.541,43.541,43.5145,43.5278,16600.0
2006-01-19 15:40:00,65.73,65.75,65.73,65.74,13600.0,43.5278,43.541,43.5278,43.5344,13600.0
2006-01-19 15:45:00,65.74,65.75,65.73,65.74,16400.0,43.5344,43.541,43.5278,43.5344,16400.0
2006-01-19 15:50:00,65.74,65.82,65.74,65.8,20600.0,43.5344,43.5874,43.5344,43.5741,20600.0
2006-01-19 15:55:00,65.8,65.82,65.78,65.8,31300.0,43.5741,43.5874,43.5609,43.5741,31300.0
2006-01-20 09:30:00,65.85,65.85,65.76,65.76,42300.0,43.6072,43.6072,43.5476,43.5476,42300.0
2006-01-20 09:35:00,65.75,65.79,65.72,65.79,12700.0,43.541,43.5675,43.5211,43.5675,12700.0
2006-01-20 09:40:00,65.79,65.79,65.7,65.75,17900.0,43.5675,43.5675,43.5079,43.541,17900.0
2006-01-20 09:45:00,65.76,65.81,65.66,65.71,19600.0,43.5476,43.5807,43.4814,43.5145,19600.0
2006-01-20 09:50:00,65.7,65.82,65.7,65.71,22400.0,43.5079,43.5874,43.5079,43.5145,22400.0
2006-01-20 09:55:00,65.7,65.75,65.69,65.69,12400.0,43.5079,43.541,43.5013,43.5013,12400.0
2006-01-20 10:00:00,65.67,65.73,65.63,65.67,11400.0,43.488,43.5278,43.4615,43.488,11400.0
2006-01-20 10:05:00,65.68,65.71,65.68,65.68,5000.0,43.4947,43.5145,43.4947,43.4947,5000.0
2006-01-20 10:10:00,65.68,65.7,65.65,65.7,13200.0,43.4947,43.5079,43.4748,43.5079,13200.0
2006-01-20 10:15:00,65.7,65.73,65.61,65.63,15100.0,43.5079,43.5278,43.4483,43.4615,15100.0
2006-01-20 10:20:00,65.63,65.68,65.52,65.53,10200.0,43.4615,43.4947,43.3887,43.3953,10200.0
2006-01-20 10:25:00,65.52,65.52,65.39,65.47,9800.0,43.3887,43.3887,43.3026,43.3556,9800.0
2006-01-20 10:30:00,65.47,65.54,65.43,65.54,14900.0,43.3556,43.4019,43.3291,43.4019,14900.0
2006-01-20 10:35:00,65.54,65.57,65.49,65.52,7400.0,43.4019,43.4218,43.3688,43.3887,7400.0
2006-01-20 10:40:00,65.53,65.58,65.5,65.54,41100.0,43.3953,43.4284,43.3755,43.4019,41100.0
2006-01-20 10:45:00,65.54,65.6,65.49,65.57,13500.0,43.4019,43.4417,43.3688,43.4218,13500.0
2006-01-20 10:50:00,65.54,65.56,65.29,65.42,24500.0,43.4019,43.4152,43.2364,43.3225,24500.0
2006-01-20 10:55:00,65.43,65.48,65.38,65.38,10900.0,43.3291,43.3622,43.296,43.296,10900.0
2006-01-20 11:00:00,65.37,65.46,65.29,65.29,27300.0,43.2894,43.349,43.2364,43.2364,27300.0
2006-01-20 11:05:00,65.37,65.37,65.26,65.28,25700.0,43.2894,43.2894,43.2165,43.2298,25700.0
2006-01-20 11:10:00,65.29,65.45,65.28,65.45,25100.0,43.2364,43.3423,43.2298,43.3423,25100.0
2006-01-20 11:15:00,65.4,65.4,65.31,65.35,9800.0,43.3092,43.3092,43.2496,43.2761,9800.0
2006-01-20 11:20:00,65.32,65.34,65.13,65.26,16500.0,43.2563,43.2695,43.1304,43.2165,16500.0
2006-01-20 11:25:00,65.26,65.35,65.26,65.32,7700.0,43.2165,43.2761,43.2165,43.2563,7700.0
2006-01-20 11:30:00,65.3,65.3,65.22,65.23,7900.0,43.243,43.243,43.19,43.1967,7900.0
2006-01-20 11:35:00,65.23,65.26,65.23,65.26,9300.0,43.1967,43.2165,43.1967,43.2165,9300.0
2006-01-20 11:40:00,65.27,65.29,65.18,65.22,9700.0,43.2231,43.2364,43.1635,43.19,9700.0
2006-01-20 11:45:00,65.22,65.29,65.21,65.28,7400.0,43.19,43.2364,43.1834,43.2298,7400.0
2006-01-20 11:50:00,65.28,65.28,65.17,65.17,10200.0,43.2298,43.2298,43.1569,43.1569,10200.0
2006-01-20 11:55:00,65.17,65.22,65.15,65.22,23900.0,43.1569,43.19,43.1437,43.19,23900.0
2006-01-20 12:00:00,65.24,65.35,65.24,65.3,10500.0,43.2033,43.2761,43.2033,43.243,10500.0
2006-01-20 12:05:00,65.3,65.3,65.22,65.25,10600.0,43.243,43.243,43.19,43.2099,10600.0
2006-01-20 12:10:00,65.22,65.23,65.1,65.15,13300.0,43.19,43.1967,43.1106,43.1437,13300.0
2006-01-20 12:15:00,65.14,65.17,65.13,65.14,11300.0,43.1371,43.1569,43.1304,43.1371,11300.0
2006-01-20 12:20:00,65.18,65.27,65.18,65.24,20100.0,43.1635,43.2231,43.1635,43.2033,20100.0
2006-01-20 12:25:00,65.24,65.24,65.18,65.18,15200.0,43.2033,43.2033,43.1635,43.1635,15200.0
2006-01-20 12:30:00,65.21,65.23,65.16,65.17,16300.0,43.1834,43.1967,43.1503,43.1569,16300.0
2006-01-20 12:35:00,65.17,65.19,65.15,65.15,10400.0,43.1569,43.1702,43.1437,43.1437,10400.0
2006-01-20 12:40:00,65.16,65.17,65.11,65.11,14500.0,43.1503,43.1569,43.1172,43.1172,14500.0
2006-01-20 12:45:00,65.11,65.2,65.1,65.19,19400.0,43.1172,43.1768,43.1106,43.1702,19400.0
2006-01-20 12:50:00,65.23,65.25,65.18,65.25,19800.0,43.1967,43.2099,43.1635,43.2099,19800.0
2006-01-20 12:55:00,65.24,65.24,65.15,65.17,15800.0,43.2033,43.2033,43.1437,43.1569,15800.0
2006-01-20 13:00:00,65.17,65.17,65.0,65.0,14500.0,43.1569,43.1569,43.0443,43.0443,14500.0
2006-01-20 13:05:00,64.95,65.06,64.94,65.06,19000.0,43.0112,43.0841,43.0046,43.0841,19000.0
2006-01-20 13:10:00,65.07,65.14,65.06,65.06,10400.0,43.0907,43.1371,43.0841,43.0841,10400.0
2006-01-20 13:15:00,65.09,65.12,65.02,65.03,8800.0,43.1039,43.1238,43.0576,43.0642,8800.0
2006-01-20 13:20:00,65.02,65.08,65.0,65.08,8500.0,43.0576,43.0973,43.0443,43.0973,8500.0
2006-01-20 13:25:00,65.08,65.13,65.08,65.12,28800.0,43.0973,43.1304,43.0973,43.1238,28800.0
2006-01-20 13:30:00,65.14,65.14,65.07,65.08,22200.0,43.1371,43.1371,43.0907,43.0973,22200.0
2006-01-20 13:35:00,65.1,65.18,65.1,65.18,10500.0,43.1106,43.1635,43.1106,43.1635,10500.0
2006-01-20 13:40:00,65.16,65.16,65.04,65.05,5900.0,43.1503,43.1503,43.0708,43.0775,5900.0
2006-01-20 13:45:00,65.05,65.07,65.0,65.04,10200.0,43.0775,43.0907,43.0443,43.0708,10200.0
2006-01-20 13:50:00,65.04,65.05,65.0,65.01,11800.0,43.0708,43.0775,43.0443,43.051,11800.0
2006-01-20 13:55:00,65.01,65.01,64.91,64.94,13300.0,43.051,43.051,42.9847,43.0046,13300.0
2006-01-20 14:00:00,64.92,64.98,64.81,64.98,10800.0,42.9914,43.0311,42.9185,43.0311,10800.0
2006-01-20 14:05:00,65.0,65.03,65.0,65.01,7500.0,43.0443,43.0642,43.0443,43.051,7500.0
2006-01-20 14:10:00,64.97,64.97,64.93,64.96,4600.0,43.0245,43.0245,42.998,43.0179,4600.0
2006-01-20 14:15:00,64.98,65.03,64.96,64.96,6800.0,43.0311,43.0642,43.0179,43.0179,6800.0
2006-01-20 14:20:00,64.96,64.96,64.88,64.94,11200.0,43.0179,43.0179,42.9649,43.0046,11200.0
2006-01-20 14:25:00,64.94,65.14,64.93,65.13,13700.0,43.0046,43.1371,42.998,43.1304,13700.0
2006-01-20 14:30:00,65.12,65.12,64.94,64.94,13400.0,43.1238,43.1238,43.0046,43.0046,13400.0
2006-01-20 14:35:00,64.95,64.95,64.84,64.91,7300.0,43.0112,43.0112,42.9384,42.9847,7300.0
2006-01-20 14:40:00,64.91,65.0,64.88,64.96,18200.0,42.9847,43.0443,42.9649,43.0179,18200.0
2006-01-20 14:45:00,64.96,65.02,64.95,65.01,7300.0,43.0179,43.0576,43.0112,43.051,7300.0
2006-01-20 14:50:00,65.01,65.01,64.87,64.89,14300.0,43.051,43.051,42.9583,42.9715,14300.0
2006-01-20 14:55:00,64.9,64.92,64.8,64.82,9000.0,42.9781,42.9914,42.9119,42.9251,9000.0
2006-01-20 15:00:00,64.8,64.9,64.78,64.84,8300.0,42.9119,42.9781,42.8987,42.9384,8300.0
2006-01-20 15:05:00,64.85,64.99,64.85,64.99,11200.0,42.945,43.0377,42.945,43.0377,11200.0
2006-01-20 15:10:00,64.98,64.98,64.76,64.84,12100.0,43.0311,43.0311,42.8854,42.9384,12100.0
2006-01-20 15:15:00,64.85,64.91,64.8,64.84,15900.0,42.945,42.9847,42.9119,42.9384,15900.0
2006-01-20 15:20:00,64.83,64.85,64.72,64.77,14000.0,42.9318,42.945,42.8589,42.892,14000.0
2006-01-20 15:25:00,64.77,64.81,64.72,64.77,16900.0,42.892,42.9185,42.8589,42.892,16900.0
2006-01-20 15:30:00,64.75,64.81,64.71,64.73,15000.0,42.8788,42.9185,42.8523,42.8655,15000.0
2006-01-20 15:35:00,64.73,64.76,64.63,64.63,14600.0,42.8655,42.8854,42.7993,42.7993,14600.0
2006-01-20 15:40:00,64.64,64.64,64.45,64.61,30300.0,42.8059,42.8059,42.6801,42.7861,30300.0
2006-01-20 15:45:00,64.61,64.61,64.52,64.55,18900.0,42.7861,42.7861,42.7265,42.7463,18900.0
2006-01-20 15:50:00,64.54,64.63,64.54,64.6,12800.0,42.7397,42.7993,42.7397,42.7795,12800.0
2006-01-20 15:55:00,64.61,64.61,64.54,64.55,20400.0,42.7861,42.7861,42.7397,42.7463,20400.0
2006-01-23 09:30:00,64.62,64.73,64.62,64.7,11000.0,42.7927,42.8655,42.7927,42.8457,11000.0
2006-01-23 09:35:00,64.7,64.71,64.59,64.61,5700.0,42.8457,42.8523,42.7728,42.7861,5700.0
2006-01-23 09:40:00,64.61,64.61,64.55,64.58,2000.0,42.7861,42.7861,42.7463,42.7662,2000.0
2006-01-23 09:45:00,64.6,64.62,64.57,64.58,5900.0,42.7795,42.7927,42.7596,42.7662,5900.0
2006-01-23 09:50:00,64.56,64.56,64.36,64.36,5900.0,42.753,42.753,42.6205,42.6205,5900.0
2006-01-23 09:55:00,64.34,64.36,64.3,64.3,5500.0,42.6073,42.6205,42.5808,42.5808,5500.0
2006-01-23 10:00:00,64.22,64.25,63.92,64.07,20100.0,42.5278,42.5477,42.3291,42.4285,20100.0
2006-01-23 10:05:00,64.06,64.07,63.9,64.03,22300.0,42.4219,42.4285,42.3159,42.402,22300.0
2006-01-23 10:10:00,64.03,64.19,64.03,64.19,19200.0,42.402,42.5079,42.402,42.5079,19200.0
2006-01-23 10:15:00,64.16,64.17,63.85,63.9,14600.0,42.4881,42.4947,42.2828,42.3159,14600.0
2006-01-23 10:20:00,63.9,64.01,63.87,64.01,6200.0,42.3159,42.3887,42.296,42.3887,6200.0
2006-01-23 10:25:00,64.0,64.04,63.79,63.8,11300.0,42.3821,42.4086,42.2431,42.2497,11300.0
2006-01-23 10:30:00,63.8,63.8,63.71,63.78,24300.0,42.2497,42.2497,42.1901,42.2364,24300.0
2006-01-23 10:35:00,63.78,63.81,63.76,63.77,11400.0,42.2364,42.2563,42.2232,42.2298,11400.0
2006-01-23 10:40:00,63.77,63.9,63.75,63.9,16700.0,42.2298,42.3159,42.2166,42.3159,16700.0
2006-01-23 10:45:00,63.95,63.95,63.82,63.82,9700.0,42.349,42.349,42.2629,42.2629,9700.0
2006-01-23 10:50:00,63.83,63.95,63.8,63.95,3900.0,42.2695,42.349,42.2497,42.349,3900.0
2006-01-23 10:55:00,63.99,64.03,63.94,63.97,4500.0,42.3755,42.402,42.3424,42.3623,4500.0
2006-01-23 11:00:00,63.96,64.0,63.96,63.99,7500.0,42.3556,42.3821,42.3556,42.3755,7500.0
2006-01-23 11:05:00,63.99,64.0,63.98,64.0,8400.0,42.3755,42.3821,42.3689,42.3821,8400.0
2006-01-23 11:10:00,64.0,64.05,63.96,64.05,26800.0,42.3821,42.4152,42.3556,42.4152,26800.0
2006-01-23 11:15:00,64.04,64.06,64.01,64.04,17100.0,42.4086,42.4219,42.3887,42.4086,17100.0
2006-01-23 11:20:00,64.04,64.05,64.02,64.04,3400.0,42.4086,42.4152,42.3954,42.4086,3400.0
2006-01-23 11:25:00,64.04,64.16,64.04,64.15,13500.0,42.4086,42.4881,42.4086,42.4815,13500.0
2006-01-23 11:30:00,64.15,64.25,64.15,64.25,10700.0,42.4815,42.5477,42.4815,42.5477,10700.0
2006-01-23 11:35:00,64.27,64.29,64.26,64.29,10500.0,42.5609,42.5742,42.5543,42.5742,10500.0
2006-01-23 11:40:00,64.28,64.28,64.24,64.24,4700.0,42.5675,42.5675,42.5411,42.5411,4700.0
2006-01-23 11:45:00,64.23,64.27,64.22,64.24,9800.0,42.5344,42.5609,42.5278,42.5411,9800.0
2006-01-23 11:50:00,64.24,64.26,64.13,64.13,8700.0,42.5411,42.5543,42.4682,42.4682,8700.0
2006-01-23 11:55:00,64.14,64.17,64.07,64.07,4800.0,42.4748,42.4947,42.4285,42.4285,4800.0
2006-01-23 12:00:00,64.07,64.07,63.97,64.04,8800.0,42.4285,42.4285,42.3623,42.4086,8800.0
2006-01-23 12:05:00,64.04,64.05,63.95,63.96,6800.0,42.4086,42.4152,42.349,42.3556,6800.0
2006-01-23 12:10:00,63.96,63.97,63.94,63.97,15700.0,42.3556,42.3623,42.3424,42.3623,15700.0
2006-01-23 12:15:00,63.97,63.97,63.81,63.82,6600.0,42.3623,42.3623,42.2563,42.2629,6600.0
2006-01-23 12:20:00,63.79,63.79,63.59,63.59,6100.0,42.2431,42.2431,42.1106,42.1106,6100.0
2006-01-23 12:25:00,63.56,63.6,63.48,63.57,18800.0,42.0907,42.1172,42.0378,42.0974,18800.0
2006-01-23 12:30:00,63.57,63.75,63.57,63.71,24700.0,42.0974,42.2166,42.0974,42.1901,24700.0
2006-01-23 12:35:00,63.71,63.73,63.69,63.71,5800.0,42.1901,42.2033,42.1768,42.1901,5800.0
2006-01-23 12:40:00,63.7,63.72,63.61,63.65,6300.0,42.1835,42.1967,42.1239,42.1503,6300.0
2006-01-23 12:45:00,63.65,63.68,63.61,63.61,3900.0,42.1503,42.1702,42.1239,42.1239,3900.0
2006-01-23 12:50:00,63.61,63.72,63.56,63.7,8100.0,42.1239,42.1967,42.0907,42.1835,8100.0
2006-01-23 12:55:00,63.71,63.74,63.71,63.71,8700.0,42.1901,42.2099,42.1901,42.1901,8700.0
2006-01-23 13:00:00,63.71,63.73,63.69,63.73,8300.0,42.1901,42.2033,42.1768,42.2033,8300.0
2006-01-23 13:05:00,63.73,63.73,63.61,63.72,14700.0,42.2033,42.2033,42.1239,42.1967,14700.0
2006-01-23 13:10:00,63.71,63.72,63.67,63.69,6000.0,42.1901,42.1967,42.1636,42.1768,6000.0
2006-01-23 13:15:00,63.68,63.68,63.55,63.55,9300.0,42.1702,42.1702,42.0841,42.0841,9300.0
2006-01-23 13:20:00,63.56,63.7,63.56,63.68,9700.0,42.0907,42.1835,42.0907,42.1702,9700.0
2006-01-23 13:25:00,63.68,63.77,63.66,63.71,12000.0,42.1702,42.2298,42.157,42.1901,12000.0
2006-01-23 13:30:00,63.71,63.79,63.69,63.73,17600.0,42.1901,42.2431,42.1768,42.2033,17600.0
2006-01-23 13:35:00,63.71,63.73,63.7,63.7,9100.0,42.1901,42.2033,42.1835,42.1835,9100.0
2006-01-23 13:40:00,63.7,63.7,63.59,63.61,6900.0,42.1835,42.1835,42.1106,42.1239,6900.0
2006-01-23 13:45:00,63.61,63.61,63.57,63.58,20700.0,42.1239,42.1239,42.0974,42.104,20700.0
2006-01-23 13:50:00,63.57,63.57,63.43,63.53,15200.0,42.0974,42.0974,42.0047,42.0709,15200.0
2006-01-23 13:55:00,63.54,63.54,63.36,63.38,16500.0,42.0775,42.0775,41.9583,41.9715,16500.0
2006-01-23 14:00:00,63.38,63.49,63.36,63.49,16700.0,41.9715,42.0444,41.9583,42.0444,16700.0
2006-01-23 14:05:00,63.5,63.56,63.47,63.51,15800.0,42.051,42.0907,42.0311,42.0576,15800.0
2006-01-23 14:10:00,63.48,63.48,63.33,63.34,23600.0,42.0378,42.0378,41.9384,41.9451,23600.0
2006-01-23 14:15:00,63.34,63.4,63.31,63.4,19900.0,41.9451,41.9848,41.9252,41.9848,19900.0
2006-01-23 14:20:00,63.39,63.58,63.38,63.58,16100.0,41.9782,42.104,41.9715,42.104,16100.0
2006-01-23 14:25:00,63.58,63.58,63.48,63.51,8400.0,42.104,42.104,42.0378,42.0576,8400.0
2006-01-23 14:30:00,63.5,63.6,63.47,63.51,9400.0,42.051,42.1172,42.0311,42.0576,9400.0
2006-01-23 14:35:00,63.53,63.54,63.37,63.51,9900.0,42.0709,42.0775,41.9649,42.0576,9900.0
2006-01-23 14:40:00,63.5,63.53,63.48,63.52,5300.0,42.051,42.0709,42.0378,42.0643,5300.0
2006-01-23 14:45:00,63.56,63.72,63.56,63.68,11800.0,42.0907,42.1967,42.0907,42.1702,11800.0
2006-01-23 14:50:00,63.69,63.76,63.69,63.75,9100.0,42.1768,42.2232,42.1768,42.2166,9100.0
2006-01-23 14:55:00,63.76,63.94,63.75,63.89,14900.0,42.2232,42.3424,42.2166,42.3093,14900.0
2006-01-23 15:00:00,63.9,63.96,63.9,63.92,10300.0,42.3159,42.3556,42.3159,42.3291,10300.0
2006-01-23 15:05:00,63.92,63.96,63.91,63.95,9700.0,42.3291,42.3556,42.3225,42.349,9700.0
2006-01-23 15:10:00,63.95,64.02,63.95,64.01,17100.0,42.349,42.3954,42.349,42.3887,17100.0
2006-01-23 15:15:00,64.01,64.13,64.0,64.13,11300.0,42.3887,42.4682,42.3821,42.4682,11300.0
2006-01-23 15:20:00,64.12,64.22,64.1,64.2,15100.0,42.4616,42.5278,42.4483,42.5146,15100.0
2006-01-23 15:25:00,64.2,64.21,64.09,64.1,20300.0,42.5146,42.5212,42.4417,42.4483,20300.0
2006-01-23 15:30:00,64.1,64.16,64.07,64.07,19100.0,42.4483,42.4881,42.4285,42.4285,19100.0
2006-01-23 15:35:00,64.07,64.08,63.93,64.04,16800.0,42.4285,42.4351,42.3358,42.4086,16800.0
2006-01-23 15:40:00,63.98,64.01,63.94,63.97,13100.0,42.3689,42.3887,42.3424,42.3623,13100.0
2006-01-23 15:45:00,63.97,63.97,63.87,63.87,10000.0,42.3623,42.3623,42.296,42.296,10000.0
2006-01-23 15:50:00,63.88,63.94,63.87,63.94,15400.0,42.3027,42.3424,42.296,42.3424,15400.0
2006-01-23 15:55:00,63.97,63.98,63.96,63.96,12400.0,42.3623,42.3689,42.3556,42.3556,12400.0
2006-01-24 09:30:00,63.9,64.1,63.9,64.1,16900.0,42.3159,42.4483,42.3159,42.4483,16900.0
2006-01-24 09:35:00,64.09,64.4,64.08,64.4,7900.0,42.4417,42.647,42.4351,42.647,7900.0
2006-01-24 09:40:00,64.5,64.74,64.45,64.69,6500.0,42.7132,42.8722,42.6801,42.8391,6500.0
2006-01-24 09:45:00,64.69,64.84,64.68,64.75,17000.0,42.8391,42.9384,42.8324,42.8788,17000.0
2006-01-24 09:50:00,64.65,64.8,64.64,64.8,19300.0,42.8126,42.9119,42.8059,42.9119,19300.0
2006-01-24 09:55:00,64.8,64.89,64.8,64.89,21600.0,42.9119,42.9715,42.9119,42.9715,21600.0
2006-01-24 10:00:00,64.9,64.97,64.75,64.8,17100.0,42.9781,43.0245,42.8788,42.9119,17100.0
2006-01-24 10:05:00,64.76,64.76,64.59,64.59,11300.0,42.8854,42.8854,42.7728,42.7728,11300.0
2006-01-24 10:10:00,64.6,64.66,64.58,64.65,11600.0,42.7795,42.8192,42.7662,42.8126,11600.0
2006-01-24 10:15:00,64.61,64.64,64.51,64.61,9200.0,42.7861,42.8059,42.7199,42.7861,9200.0
2006-01-24 10:20:00,64.61,64.95,64.61,64.85,13900.0,42.7861,43.0112,42.7861,42.945,13900.0
2006-01-24 10:25:00,64.86,64.88,64.62,64.63,7200.0,42.9516,42.9649,42.7927,42.7993,7200.0
2006-01-24 10:30:00,64.66,64.66,64.48,64.57,11500.0,42.8192,42.8192,42.7,42.7596,11500.0
2006-01-24 10:35:00,64.58,64.72,64.55,64.72,7700.0,42.7662,42.8589,42.7463,42.8589,7700.0
2006-01-24 10:40:00,64.72,64.77,64.67,64.71,9100.0,42.8589,42.892,42.8258,42.8523,9100.0
2006-01-24 10:45:00,64.71,64.78,64.7,64.7,7700.0,42.8523,42.8987,42.8457,42.8457,7700.0
2006-01-24 10:50:00,64.72,64.77,64.65,64.65,8200.0,42.8589,42.892,42.8126,42.8126,8200.0
2006-01-24 10:55:00,64.69,64.76,64.67,64.74,7900.0,42.8391,42.8854,42.8258,42.8722,7900.0
2006-01-24 11:00:00,64.74,64.75,64.56,64.64,4100.0,42.8722,42.8788,42.753,42.8059,4100.0
2006-01-24 11:05:00,64.62,64.65,64.55,64.65,14900.0,42.7927,42.8126,42.7463,42.8126,14900.0
2006-01-24 11:10:00,64.65,64.67,64.5,64.57,11900.0,42.8126,42.8258,42.7132,42.7596,11900.0
2006-01-24 11:15:00,64.56,64.64,64.56,64.64,13600.0,42.753,42.8059,42.753,42.8059,13600.0
2006-01-24 11:20:00,64.65,64.66,64.61,64.62,16200.0,42.8126,42.8192,42.7861,42.7927,16200.0
2006-01-24 11:25:00,64.62,64.65,64.59,64.65,6000.0,42.7927,42.8126,42.7728,42.8126,6000.0
2006-01-24 11:30:00,64.65,64.82,64.63,64.77,17000.0,42.8126,42.9251,42.7993,42.892,17000.0
2006-01-24 11:35:00,64.78,64.84,64.63,64.64,11600.0,42.8987,42.9384,42.7993,42.8059,11600.0
2006-01-24 11:40:00,64.61,64.76,64.61,64.68,13200.0,42.7861,42.8854,42.7861,42.8324,13200.0
2006-01-24 11:45:00,64.67,64.67,64.6,64.64,3400.0,42.8258,42.8258,42.7795,42.8059,3400.0
2006-01-24 11:50:00,64.64,64.64,64.59,64.6,2800.0,42.8059,42.8059,42.7728,42.7795,2800.0
2006-01-24 11:55:00,64.6,64.63,64.56,64.63,3300.0,42.7795,42.7993,42.753,42.7993,3300.0
2006-01-24 12:00:00,64.64,64.78,64.57,64.63,19400.0,42.8059,42.8987,42.7596,42.7993,19400.0
2006-01-24 12:05:00,64.64,64.65,64.61,64.65,11500.0,42.8059,42.8126,42.7861,42.8126,11500.0
2006-01-24 12:10:00,64.65,64.86,64.65,64.86,6500.0,42.8126,42.9516,42.8126,42.9516,6500.0
2006-01-24 12:15:00,64.86,64.86,64.7,64.77,8300.0,42.9516,42.9516,42.8457,42.892,8300.0
2006-01-24 12:20:00,64.73,64.75,64.65,64.7,11700.0,42.8655,42.8788,42.8126,42.8457,11700.0
2006-01-24 12:25:00,64.7,64.75,64.69,64.69,7100.0,42.8457,42.8788,42.8391,42.8391,7100.0
2006-01-24 12:30:00,64.7,64.7,64.51,64.56,5000.0,42.8457,42.8457,42.7199,42.753,5000.0
2006-01-24 12:35:00,64.56,64.57,64.45,64.5,15000.0,42.753,42.7596,42.6801,42.7132,15000.0
2006-01-24 12:40:00,64.5,64.5,64.45,64.45,7700.0,42.7132,42.7132,42.6801,42.6801,7700.0
2006-01-24 12:45:00,64.5,64.68,64.49,64.68,9700.0,42.7132,42.8324,42.7066,42.8324,9700.0
2006-01-24 12:50:00,64.68,64.75,64.65,64.74,23400.0,42.8324,42.8788,42.8126,42.8722,23400.0
2006-01-24 12:55:00,64.75,64.75,64.57,64.63,4900.0,42.8788,42.8788,42.7596,42.7993,4900.0
2006-01-24 13:00:00,64.63,64.63,64.57,64.59,8300.0,42.7993,42.7993,42.7596,42.7728,8300.0
2006-01-24 13:05:00,64.58,64.6,64.44,64.44,7000.0,42.7662,42.7795,42.6735,42.6735,7000.0
2006-01-24 13:10:00,64.44,64.57,64.44,64.48,8400.0,42.6735,42.7596,42.6735,42.7,8400.0
2006-01-24 13:15:00,64.49,64.58,64.49,64.58,4500.0,42.7066,42.7662,42.7066,42.7662,4500.0
2006-01-24 13:20:00,64.57,64.57,64.49,64.49,6000.0,42.7596,42.7596,42.7066,42.7066,6000.0
2006-01-24 13:25:00,64.48,64.53,64.45,64.53,6300.0,42.7,42.7331,42.6801,42.7331,6300.0
2006-01-24 13:30:00,64.53,64.6,64.53,64.55,5200.0,42.7331,42.7795,42.7331,42.7463,5200.0
2006-01-24 13:35:00,64.55,64.64,64.54,64.63,9500.0,42.7463,42.8059,42.7397,42.7993,9500.0
2006-01-24 13:40:00,64.62,64.62,64.58,64.58,4600.0,42.7927,42.7927,42.7662,42.7662,4600.0
2006-01-24 13:45:00,64.58,64.59,64.55,64.56,9600.0,42.7662,42.7728,42.7463,42.753,9600.0
2006-01-24 13:50:00,64.56,64.59,64.54,64.57,10400.0,42.753,42.7728,42.7397,42.7596,10400.0
2006-01-24 13:55:00,64.6,64.72,64.52,64.72,15700.0,42.7795,42.8589,42.7265,42.8589,15700.0
2006-01-24 14:00:00,64.72,64.74,64.67,64.7,35100.0,42.8589,42.8722,42.8258,42.8457,35100.0
2006-01-24 14:05:00,64.71,64.77,64.71,64.74,11900.0,42.8523,42.892,42.8523,42.8722,11900.0
2006-01-24 14:10:00,64.74,64.8,64.7,64.71,24400.0,42.8722,42.9119,42.8457,42.8523,24400.0
2006-01-24 14:15:00,64.74,64.77,64.68,64.7,9900.0,42.8722,42.892,42.8324,42.8457,9900.0
2006-01-24 14:20:00,64.69,64.7,64.53,64.58,17800.0,42.8391,42.8457,42.7331,42.7662,17800.0
2006-01-24 14:25:00,64.58,64.58,64.53,64.55,19600.0,42.7662,42.7662,42.7331,42.7463,19600.0
2006-01-24 14:30:00,64.55,64.64,64.54,64.58,38400.0,42.7463,42.8059,42.7397,42.7662,38400.0
2006-01-24 14:35:00,64.59,64.74,64.54,64.71,7100.0,42.7728,42.8722,42.7397,42.8523,7100.0
2006-01-24 14:40:00,64.71,64.93,64.62,64.9,14300.0,42.8523,42.998,42.7927,42.9781,14300.0
2006-01-24 14:45:00,64.9,64.95,64.84,64.85,7900.0,42.9781,43.0112,42.9384,42.945,7900.0
2006-01-24 14:50:00,64.88,65.0,64.88,64.9,12800.0,42.9649,43.0443,42.9649,42.9781,12800.0
2006-01-24 14:55:00,64.9,64.94,64.81,64.85,7900.0,42.9781,43.0046,42.9185,42.945,7900.0
2006-01-24 15:00:00,64.85,64.96,64.85,64.85,6500.0,42.945,43.0179,42.945,42.945,6500.0
2006-01-24 15:05:00,64.85,64.98,64.85,64.92,10900.0,42.945,43.0311,42.945,42.9914,10900.0
2006-01-24 15:10:00,64.92,64.92,64.72,64.72,6600.0,42.9914,42.9914,42.8589,42.8589,6600.0
2006-01-24 15:15:00,64.72,64.73,64.54,64.59,14300.0,42.8589,42.8655,42.7397,42.7728,14300.0
2006-01-24 15:20:00,64.59,64.66,64.58,64.66,17700.0,42.7728,42.8192,42.7662,42.8192,17700.0
2006-01-24 15:25:00,64.7,64.8,64.69,64.8,14900.0,42.8457,42.9119,42.8391,42.9119,14900.0
2006-01-24 15:30:00,64.8,64.97,64.8,64.94,55100.0,42.9119,43.0245,42.9119,43.0046,55100.0
2006-01-24 15:35:00,64.94,65.1,64.93,65.08,12400.0,43.0046,43.1106,42.998,43.0973,12400.0
2006-01-24 15:40:00,65.15,65.26,65.08,65.26,30200.0,43.1437,43.2165,43.0973,43.2165,30200.0
2006-01-24 15:45:00,65.26,65.28,65.23,65.24,36900.0,43.2165,43.2298,43.1967,43.2033,36900.0
2006-01-24 15:50:00,65.26,65.28,65.23,65.27,24500.0,43.2165,43.2298,43.1967,43.2231,24500.0
2006-01-24 15:55:00,65.28,65.37,65.27,65.31,64500.0,43.2298,43.2894,43.2231,43.2496,64500.0
2006-01-25 09:30:00,66.95,67.05,66.7,66.72,94600.0,44.3357,44.4019,44.1701,44.1834,94600.0
2006-01-25 09:35:00,66.73,67.5,66.73,67.0,99100.0,44.19,44.6999,44.19,44.3688,99100.0
2006-01-25 09:40:00,66.89,67.85,66.89,67.72,29200.0,44.2959,44.9317,44.2959,44.8456,29200.0
2006-01-25 09:45:00,67.8,67.98,67.7,67.9,44500.0,44.8986,45.0178,44.8323,44.9648,44500.0
2006-01-25 09:50:00,67.97,68.38,67.74,68.32,58300.0,45.0111,45.2826,44.8588,45.2429,58300.0
2006-01-25 09:55:00,68.3,68.3,67.57,67.89,53600.0,45.2297,45.2297,44.7463,44.9582,53600.0
2006-01-25 10:00:00,67.87,68.88,67.87,68.3,87400.0,44.9449,45.6138,44.9449,45.2297,87400.0
2006-01-25 10:05:00,68.36,68.6,68.3,68.58,45400.0,45.2694,45.4283,45.2297,45.4151,45400.0
2006-01-25 10:10:00,68.58,68.6,67.89,67.89,29900.0,45.4151,45.4283,44.9582,44.9582,29900.0
2006-01-25 10:15:00,67.9,67.9,67.17,67.22,47300.0,44.9648,44.9648,44.4814,44.5145,47300.0
2006-01-25 10:20:00,67.22,67.6,66.8,66.87,50300.0,44.5145,44.7661,44.2363,44.2827,50300.0
2006-01-25 10:25:00,66.97,67.05,66.8,66.9,33600.0,44.3489,44.4019,44.2363,44.3026,33600.0
2006-01-25 10:30:00,66.9,67.01,66.37,66.37,43300.0,44.3026,44.3754,43.9516,43.9516,43300.0
2006-01-25 10:35:00,66.38,66.64,66.31,66.64,38400.0,43.9582,44.1304,43.9119,44.1304,38400.0
2006-01-25 10:40:00,66.64,66.76,66.51,66.51,20800.0,44.1304,44.2099,44.0443,44.0443,20800.0
2006-01-25 10:45:00,66.51,66.51,66.23,66.28,29500.0,44.0443,44.0443,43.8589,43.892,29500.0
2006-01-25 10:50:00,66.28,66.28,65.95,66.04,57900.0,43.892,43.892,43.6735,43.7331,57900.0
2006-01-25 10:55:00,66.04,66.14,65.9,65.91,45700.0,43.7331,43.7993,43.6403,43.647,45700.0
2006-01-25 11:00:00,65.91,66.33,65.9,66.08,74200.0,43.647,43.9251,43.6403,43.7595,74200.0
2006-01-25 11:05:00,66.09,66.4,66.09,66.4,35300.0,43.7662,43.9715,43.7662,43.9715,35300.0
2006-01-25 11:10:00,66.43,66.7,66.38,66.38,33200.0,43.9913,44.1701,43.9582,43.9582,33200.0
2006-01-25 11:15:00,66.37,66.65,66.2,66.65,23100.0,43.9516,44.137,43.839,44.137,23100.0
2006-01-25 11:20:00,66.62,66.65,66.4,66.49,10300.0,44.1171,44.137,43.9715,44.0311,10300.0
2006-01-25 11:25:00,66.48,66.61,66.45,66.61,13700.0,44.0244,44.1105,44.0046,44.1105,13700.0
2006-01-25 11:30:00,66.62,66.97,66.62,66.95,22600.0,44.1171,44.3489,44.1171,44.3357,22600.0
2006-01-25 11:35:00,66.95,67.19,66.8,66.88,54800.0,44.3357,44.4946,44.2363,44.2893,54800.0
2006-01-25 11:40:00,66.87,67.2,66.87,67.19,100700.0,44.2827,44.5012,44.2827,44.4946,100700.0
2006-01-25 11:45:00,67.2,67.22,66.92,66.97,36600.0,44.5012,44.5145,44.3158,44.3489,36600.0
2006-01-25 11:50:00,66.92,66.92,66.68,66.85,9700.0,44.3158,44.3158,44.1569,44.2695,9700.0
2006-01-25 11:55:00,66.87,67.0,66.85,66.85,10500.0,44.2827,44.3688,44.2695,44.2695,10500.0
2006-01-25 12:00:00,66.89,66.89,66.4,66.4,11500.0,44.2959,44.2959,43.9715,43.9715,11500.0
2006-01-25 12:05:00,66.41,66.55,66.3,66.5,41700.0,43.9781,44.0708,43.9052,44.0377,41700.0
2006-01-25 12:10:00,66.49,66.5,66.32,66.38,8800.0,44.0311,44.0377,43.9185,43.9582,8800.0
2006-01-25 12:15:00,66.39,66.64,66.37,66.61,23700.0,43.9648,44.1304,43.9516,44.1105,23700.0
2006-01-25 12:20:00,66.62,66.8,66.54,66.79,14000.0,44.1171,44.2363,44.0642,44.2297,14000.0
2006-01-25 12:25:00,66.95,66.95,66.64,66.72,12700.0,44.3357,44.3357,44.1304,44.1834,12700.0
2006-01-25 12:30:00,66.75,66.96,66.72,66.83,13800.0,44.2032,44.3423,44.1834,44.2562,13800.0
2006-01-25 12:35:00,66.84,66.89,66.73,66.87,9300.0,44.2628,44.2959,44.19,44.2827,9300.0
2006-01-25 12:40:00,66.8,66.85,66.72,66.85,9600.0,44.2363,44.2695,44.1834,44.2695,9600.0
2006-01-25 12:45:00,66.84,66.99,66.76,66.85,23800.0,44.2628,44.3622,44.2099,44.2695,23800.0
2006-01-25 12:50:00,66.8,66.87,66.78,66.81,5200.0,44.2363,44.2827,44.2231,44.243,5200.0
2006-01-25 12:55:00,66.82,66.82,66.7,66.72,7900.0,44.2496,44.2496,44.1701,44.1834,7900.0
2006-01-25 13:00:00,66.72,66.82,66.49,66.5,8400.0,44.1834,44.2496,44.0311,44.0377,8400.0
2006-01-25 13:05:00,66.49,66.84,66.49,66.75,6300.0,44.0311,44.2628,44.0311,44.2032,6300.0
2006-01-25 13:10:00,66.75,66.75,66.64,66.75,11700.0,44.2032,44.2032,44.1304,44.2032,11700.0
2006-01-25 13:15:00,66.79,66.8,66.52,66.62,7600.0,44.2297,44.2363,44.0509,44.1171,7600.0
2006-01-25 13:20:00,66.58,66.73,66.55,66.55,6100.0,44.0907,44.19,44.0708,44.0708,6100.0
2006-01-25 13:25:00,66.55,66.55,66.36,66.52,5300.0,44.0708,44.0708,43.945,44.0509,5300.0
2006-01-25 13:30:00,66.52,66.52,66.4,66.4,10900.0,44.0509,44.0509,43.9715,43.9715,10900.0
2006-01-25 13:35:00,66.35,66.56,66.35,66.44,8800.0,43.9383,44.0774,43.9383,43.9979,8800.0
2006-01-25 13:40:00,66.43,66.48,66.42,66.42,4900.0,43.9913,44.0244,43.9847,43.9847,4900.0
2006-01-25 13:45:00,66.43,66.54,66.41,66.44,7100.0,43.9913,44.0642,43.9781,43.9979,7100.0
2006-01-25 13:50:00,66.49,66.54,66.4,66.41,10200.0,44.0311,44.0642,43.9715,43.9781,10200.0
2006-01-25 13:55:00,66.35,66.41,66.34,66.37,3000.0,43.9383,43.9781,43.9317,43.9516,3000.0
2006-01-25 14:00:00,66.34,66.48,66.33,66.43,22700.0,43.9317,44.0244,43.9251,43.9913,22700.0
2006-01-25 14:05:00,66.44,66.5,66.41,66.48,12900.0,43.9979,44.0377,43.9781,44.0244,12900.0
2006-01-25 14:10:00,66.49,66.49,66.39,66.39,8100.0,44.0311,44.0311,43.9648,43.9648,8100.0
2006-01-25 14:15:00,66.4,66.5,66.29,66.47,16200.0,43.9715,44.0377,43.8986,44.0178,16200.0
2006-01-25 14:20:00,66.49,66.67,66.43,66.59,26400.0,44.0311,44.1503,43.9913,44.0973,26400.0
2006-01-25 14:25:00,66.59,66.59,66.36,66.39,6400.0,44.0973,44.0973,43.945,43.9648,6400.0
2006-01-25 14:30:00,66.4,66.73,66.4,66.63,19500.0,43.9715,44.19,43.9715,44.1238,19500.0
2006-01-25 14:35:00,66.62,66.62,66.42,66.58,12400.0,44.1171,44.1171,43.9847,44.0907,12400.0
2006-01-25 14:40:00,66.59,66.65,66.52,66.63,18200.0,44.0973,44.137,44.0509,44.1238,18200.0
2006-01-25 14:45:00,66.58,66.89,66.58,66.62,30500.0,44.0907,44.2959,44.0907,44.1171,30500.0
2006-01-25 14:50:00,66.63,66.73,66.56,66.64,12000.0,44.1238,44.19,44.0774,44.1304,12000.0
2006-01-25 14:55:00,66.65,66.77,66.65,66.71,14700.0,44.137,44.2165,44.137,44.1767,14700.0
2006-01-25 15:00:00,66.74,66.92,66.74,66.87,23800.0,44.1966,44.3158,44.1966,44.2827,23800.0
2006-01-25 15:05:00,66.86,66.87,66.73,66.78,20300.0,44.2761,44.2827,44.19,44.2231,20300.0
2006-01-25 15:10:00,66.74,66.99,66.67,66.96,23000.0,44.1966,44.3622,44.1503,44.3423,23000.0
2006-01-25 15:15:00,66.94,66.94,66.6,66.7,14600.0,44.3291,44.3291,44.1039,44.1701,14600.0
2006-01-25 15:20:00,66.75,66.95,66.71,66.9,29500.0,44.2032,44.3357,44.1767,44.3026,29500.0
2006-01-25 15:25:00,66.89,66.9,66.69,66.69,10800.0,44.2959,44.3026,44.1635,44.1635,10800.0
2006-01-25 15:30:00,66.68,66.81,66.66,66.76,16700.0,44.1569,44.243,44.1436,44.2099,16700.0
2006-01-25 15:35:00,66.76,66.76,66.68,66.75,20200.0,44.2099,44.2099,44.1569,44.2032,20200.0
2006-01-25 15:40:00,66.75,66.94,66.73,66.94,18200.0,44.2032,44.3291,44.19,44.3291,18200.0
2006-01-25 15:45:00,66.93,66.94,66.8,66.84,25000.0,44.3224,44.3291,44.2363,44.2628,25000.0
2006-01-25 15:50:00,66.84,66.86,66.83,66.85,14900.0,44.2628,44.2761,44.2562,44.2695,14900.0
2006-01-25 15:55:00,66.85,66.91,66.83,66.86,44500.0,44.2695,44.3092,44.2562,44.2761,44500.0
2006-01-26 09:30:00,66.84,66.88,66.8,66.81,44400.0,44.2628,44.2893,44.2363,44.243,44400.0
2006-01-26 09:35:00,66.81,66.81,66.79,66.81,6600.0,44.243,44.243,44.2297,44.243,6600.0
2006-01-26 09:40:00,66.8,66.9,66.79,66.89,24900.0,44.2363,44.3026,44.2297,44.2959,24900.0
2006-01-26 09:45:00,66.89,67.0,66.89,67.0,45800.0,44.2959,44.3688,44.2959,44.3688,45800.0
2006-01-26 09:50:00,67.0,67.13,67.0,67.05,53600.0,44.3688,44.4549,44.3688,44.4019,53600.0
2006-01-26 09:55:00,67.06,67.06,67.01,67.02,11400.0,44.4085,44.4085,44.3754,44.382,11400.0
2006-01-26 10:00:00,67.03,67.03,66.94,66.96,36500.0,44.3887,44.3887,44.3291,44.3423,36500.0
2006-01-26 10:05:00,66.95,67.0,66.95,67.0,11700.0,44.3357,44.3688,44.3357,44.3688,11700.0
2006-01-26 10:10:00,67.0,67.06,67.0,67.06,9700.0,44.3688,44.4085,44.3688,44.4085,9700.0
2006-01-26 10:15:00,67.05,67.07,67.03,67.07,23800.0,44.4019,44.4151,44.3887,44.4151,23800.0
2006-01-26 10:20:00,67.06,67.4,67.06,67.36,45200.0,44.4085,44.6337,44.4085,44.6072,45200.0
2006-01-26 10:25:00,67.33,67.35,67.29,67.35,9700.0,44.5873,44.6006,44.5608,44.6006,9700.0
2006-01-26 10:30:00,67.4,67.4,67.29,67.32,19300.0,44.6337,44.6337,44.5608,44.5807,19300.0
2006-01-26 10:35:00,67.32,67.32,67.24,67.25,17500.0,44.5807,44.5807,44.5277,44.5343,17500.0
2006-01-26 10:40:00,67.26,67.29,67.15,67.15,8500.0,44.541,44.5608,44.4681,44.4681,8500.0
2006-01-26 10:45:00,67.15,67.17,67.13,67.13,14600.0,44.4681,44.4814,44.4549,44.4549,14600.0
2006-01-26 10:50:00,67.15,67.15,66.99,67.02,23500.0,44.4681,44.4681,44.3622,44.382,23500.0
2006-01-26 10:55:00,67.02,67.1,67.01,67.02,15500.0,44.382,44.435,44.3754,44.382,15500.0
2006-01-26 11:00:00,67.03,67.03,66.94,67.0,18500.0,44.3887,44.3887,44.3291,44.3688,18500.0
2006-01-26 11:05:00,67.0,67.03,66.99,67.03,18800.0,44.3688,44.3887,44.3622,44.3887,18800.0
2006-01-26 11:10:00,67.05,67.05,67.01,67.03,9600.0,44.4019,44.4019,44.3754,44.3887,9600.0
2006-01-26 11:15:00,67.02,67.03,67.0,67.0,9300.0,44.382,44.3887,44.3688,44.3688,9300.0
2006-01-26 11:20:00,66.99,67.12,66.95,66.95,10200.0,44.3622,44.4483,44.3357,44.3357,10200.0
2006-01-26 11:25:00,66.96,66.96,66.81,66.88,6200.0,44.3423,44.3423,44.243,44.2893,6200.0
2006-01-26 11:30:00,66.85,66.87,66.75,66.78,16400.0,44.2695,44.2827,44.2032,44.2231,16400.0
2006-01-26 11:35:00,66.78,66.8,66.61,66.61,9000.0,44.2231,44.2363,44.1105,44.1105,9000.0
2006-01-26 11:40:00,66.59,66.6,66.5,66.52,20300.0,44.0973,44.1039,44.0377,44.0509,20300.0
2006-01-26 11:45:00,66.52,66.52,66.43,66.43,8200.0,44.0509,44.0509,43.9913,43.9913,8200.0
2006-01-26 11:50:00,66.38,66.38,66.26,66.26,24700.0,43.9582,43.9582,43.8787,43.8787,24700.0
2006-01-26 11:55:00,66.26,66.39,66.25,66.39,25800.0,43.8787,43.9648,43.8721,43.9648,25800.0
2006-01-26 12:00:00,66.39,66.46,66.39,66.46,7200.0,43.9648,44.0112,43.9648,44.0112,7200.0
2006-01-26 12:05:00,66.46,66.6,66.46,66.6,5600.0,44.0112,44.1039,44.0112,44.1039,5600.0
2006-01-26 12:10:00,66.58,66.64,66.58,66.62,8600.0,44.0907,44.1304,44.0907,44.1171,8600.0
2006-01-26 12:15:00,66.62,66.94,66.62,66.94,24500.0,44.1171,44.3291,44.1171,44.3291,24500.0
2006-01-26 12:20:00,66.92,66.92,66.9,66.9,4700.0,44.3158,44.3158,44.3026,44.3026,4700.0
2006-01-26 12:25:00,66.89,66.98,66.89,66.97,4400.0,44.2959,44.3555,44.2959,44.3489,4400.0
2006-01-26 12:30:00,66.96,66.96,66.84,66.85,7500.0,44.3423,44.3423,44.2628,44.2695,7500.0
2006-01-26 12:35:00,66.84,66.95,66.8,66.83,20100.0,44.2628,44.3357,44.2363,44.2562,20100.0
2006-01-26 12:40:00,66.83,66.93,66.83,66.93,6600.0,44.2562,44.3224,44.2562,44.3224,6600.0
2006-01-26 12:45:00,66.91,66.91,66.88,66.88,6200.0,44.3092,44.3092,44.2893,44.2893,6200.0
2006-01-26 12:50:00,66.88,66.88,66.8,66.84,8900.0,44.2893,44.2893,44.2363,44.2628,8900.0
2006-01-26 12:55:00,66.83,66.83,66.76,66.76,10500.0,44.2562,44.2562,44.2099,44.2099,10500.0
2006-01-26 13:00:00,66.74,66.74,66.65,66.68,4900.0,44.1966,44.1966,44.137,44.1569,4900.0
2006-01-26 13:05:00,66.67,66.89,66.67,66.84,7900.0,44.1503,44.2959,44.1503,44.2628,7900.0
2006-01-26 13:10:00,66.81,66.94,66.8,66.94,5400.0,44.243,44.3291,44.2363,44.3291,5400.0
2006-01-26 13:15:00,66.93,67.15,66.93,67.15,7200.0,44.3224,44.4681,44.3224,44.4681,7200.0
2006-01-26 13:20:00,67.14,67.15,67.09,67.11,5100.0,44.4615,44.4681,44.4284,44.4416,5100.0
2006-01-26 13:25:00,67.11,67.29,67.09,67.22,20100.0,44.4416,44.5608,44.4284,44.5145,20100.0
2006-01-26 13:30:00,67.17,67.26,67.14,67.21,6600.0,44.4814,44.541,44.4615,44.5079,6600.0
2006-01-26 13:35:00,67.19,67.19,67.07,67.07,9000.0,44.4946,44.4946,44.4151,44.4151,9000.0
2006-01-26 13:40:00,67.06,67.06,66.85,66.89,8400.0,44.4085,44.4085,44.2695,44.2959,8400.0
2006-01-26 13:45:00,66.9,66.92,66.82,66.91,6000.0,44.3026,44.3158,44.2496,44.3092,6000.0
2006-01-26 13:50:00,66.9,67.1,66.9,67.07,11200.0,44.3026,44.435,44.3026,44.4151,11200.0
2006-01-26 13:55:00,67.06,67.06,66.98,67.03,6100.0,44.4085,44.4085,44.3555,44.3887,6100.0
2006-01-26 14:00:00,67.03,67.15,67.03,67.03,6000.0,44.3887,44.4681,44.3887,44.3887,6000.0
2006-01-26 14:05:00,67.03,67.03,66.99,67.02,6700.0,44.3887,44.3887,44.3622,44.382,6700.0
2006-01-26 14:10:00,67.01,67.05,67.01,67.05,7000.0,44.3754,44.4019,44.3754,44.4019,7000.0
2006-01-26 14:15:00,67.09,67.17,67.08,67.17,8900.0,44.4284,44.4814,44.4218,44.4814,8900.0
2006-01-26 14:20:00,67.17,67.22,67.15,67.22,9800.0,44.4814,44.5145,44.4681,44.5145,9800.0
2006-01-26 14:25:00,67.22,67.22,67.02,67.02,8600.0,44.5145,44.5145,44.382,44.382,8600.0
2006-01-26 14:30:00,67.02,67.03,66.96,66.97,4000.0,44.382,44.3887,44.3423,44.3489,4000.0
2006-01-26 14:35:00,66.96,66.96,66.87,66.88,8600.0,44.3423,44.3423,44.2827,44.2893,8600.0
2006-01-26 14:40:00,66.88,67.0,66.87,66.98,13100.0,44.2893,44.3688,44.2827,44.3555,13100.0
2006-01-26 14:45:00,66.99,67.22,66.99,67.22,13600.0,44.3622,44.5145,44.3622,44.5145,13600.0
2006-01-26 14:50:00,67.22,67.25,67.18,67.25,10800.0,44.5145,44.5343,44.488,44.5343,10800.0
2006-01-26 14:55:00,67.25,67.31,67.25,67.3,7200.0,44.5343,44.5741,44.5343,44.5675,7200.0
2006-01-26 15:00:00,67.28,67.29,67.14,67.14,6800.0,44.5542,44.5608,44.4615,44.4615,6800.0
2006-01-26 15:05:00,67.14,67.15,67.12,67.13,10300.0,44.4615,44.4681,44.4483,44.4549,10300.0
2006-01-26 15:10:00,67.13,67.13,67.03,67.06,8700.0,44.4549,44.4549,44.3887,44.4085,8700.0
2006-01-26 15:15:00,67.06,67.15,67.06,67.13,7700.0,44.4085,44.4681,44.4085,44.4549,7700.0
2006-01-26 15:20:00,67.13,67.13,67.06,67.06,5700.0,44.4549,44.4549,44.4085,44.4085,5700.0
2006-01-26 15:25:00,67.07,67.14,67.07,67.12,12000.0,44.4151,44.4615,44.4151,44.4483,12000.0
2006-01-26 15:30:00,67.13,67.17,67.1,67.17,15300.0,44.4549,44.4814,44.435,44.4814,15300.0
2006-01-26 15:35:00,67.2,67.2,67.1,67.14,18000.0,44.5012,44.5012,44.435,44.4615,18000.0
2006-01-26 15:40:00,67.14,67.17,67.09,67.1,13500.0,44.4615,44.4814,44.4284,44.435,13500.0
2006-01-26 15:45:00,67.08,67.09,67.01,67.05,16600.0,44.4218,44.4284,44.3754,44.4019,16600.0
2006-01-26 15:50:00,67.03,67.05,66.92,66.92,20400.0,44.3887,44.4019,44.3158,44.3158,20400.0
2006-01-26 15:55:00,66.9,67.06,66.89,67.06,15200.0,44.3026,44.4085,44.2959,44.4085,15200.0
2006-01-27 09:30:00,67.95,67.95,67.95,67.95,100.0,44.9979,44.9979,44.9979,44.9979,100.0
2006-01-27 09:35:00,67.17,67.31,67.17,67.31,28400.0,44.4814,44.5741,44.4814,44.5741,28400.0
2006-01-27 09:40:00,67.3,67.3,67.11,67.13,20500.0,44.5675,44.5675,44.4416,44.4549,20500.0
2006-01-27 09:45:00,67.03,67.17,67.02,67.09,8800.0,44.3887,44.4814,44.382,44.4284,8800.0
2006-01-27 09:50:00,67.14,67.25,67.14,67.21,12200.0,44.4615,44.5343,44.4615,44.5079,12200.0
2006-01-27 09:55:00,67.23,67.41,67.22,67.33,15600.0,44.5211,44.6403,44.5145,44.5873,15600.0
2006-01-27 10:00:00,67.36,67.45,67.36,67.44,9600.0,44.6072,44.6668,44.6072,44.6602,9600.0
2006-01-27 10:05:00,67.42,67.5,67.37,67.46,22700.0,44.6469,44.6999,44.6138,44.6734,22700.0
2006-01-27 10:10:00,67.45,67.45,67.38,67.41,15000.0,44.6668,44.6668,44.6204,44.6403,15000.0
2006-01-27 10:15:00,67.35,67.35,67.19,67.24,11100.0,44.6006,44.6006,44.4946,44.5277,11100.0
2006-01-27 10:20:00,67.27,67.27,67.16,67.26,8300.0,44.5476,44.5476,44.4747,44.541,8300.0
2006-01-27 10:25:00,67.27,67.42,67.25,67.42,17400.0,44.5476,44.6469,44.5343,44.6469,17400.0
2006-01-27 10:30:00,67.42,67.44,67.36,67.4,5200.0,44.6469,44.6602,44.6072,44.6337,5200.0
2006-01-27 10:35:00,67.4,67.4,67.27,67.31,18800.0,44.6337,44.6337,44.5476,44.5741,18800.0
2006-01-27 10:40:00,67.32,67.48,67.32,67.48,15500.0,44.5807,44.6867,44.5807,44.6867,15500.0
2006-01-27 10:45:00,67.48,67.48,67.17,67.25,12500.0,44.6867,44.6867,44.4814,44.5343,12500.0
2006-01-27 10:50:00,67.22,67.32,67.19,67.22,14000.0,44.5145,44.5807,44.4946,44.5145,14000.0
2006-01-27 10:55:00,67.22,67.41,67.21,67.41,8800.0,44.5145,44.6403,44.5079,44.6403,8800.0
2006-01-27 11:00:00,67.42,67.46,67.42,67.43,15500.0,44.6469,44.6734,44.6469,44.6535,15500.0
2006-01-27 11:05:00,67.44,67.46,67.36,67.36,18200.0,44.6602,44.6734,44.6072,44.6072,18200.0
2006-01-27 11:10:00,67.37,67.41,67.31,67.33,8400.0,44.6138,44.6403,44.5741,44.5873,8400.0
2006-01-27 11:15:00,67.34,67.47,67.21,67.45,13300.0,44.5939,44.68,44.5079,44.6668,13300.0
2006-01-27 11:20:00,67.4,67.43,67.29,67.31,12400.0,44.6337,44.6535,44.5608,44.5741,12400.0
2006-01-27 11:25:00,67.29,67.31,67.27,67.31,6300.0,44.5608,44.5741,44.5476,44.5741,6300.0
2006-01-27 11:30:00,67.31,67.31,67.24,67.28,10700.0,44.5741,44.5741,44.5277,44.5542,10700.0
2006-01-27 11:35:00,67.28,67.33,67.27,67.3,8900.0,44.5542,44.5873,44.5476,44.5675,8900.0
2006-01-27 11:40:00,67.3,67.3,67.13,67.13,22200.0,44.5675,44.5675,44.4549,44.4549,22200.0
2006-01-27 11:45:00,67.12,67.12,67.09,67.1,9800.0,44.4483,44.4483,44.4284,44.435,9800.0
2006-01-27 11:50:00,67.09,67.24,67.09,67.22,11500.0,44.4284,44.5277,44.4284,44.5145,11500.0
2006-01-27 11:55:00,67.19,67.23,67.18,67.23,7300.0,44.4946,44.5211,44.488,44.5211,7300.0
2006-01-27 12:00:00,67.23,67.33,67.23,67.28,7000.0,44.5211,44.5873,44.5211,44.5542,7000.0
2006-01-27 12:05:00,67.28,67.28,67.2,67.2,9700.0,44.5542,44.5542,44.5012,44.5012,9700.0
2006-01-27 12:10:00,67.2,67.25,67.2,67.24,19900.0,44.5012,44.5343,44.5012,44.5277,19900.0
2006-01-27 12:15:00,67.24,67.25,67.15,67.17,8600.0,44.5277,44.5343,44.4681,44.4814,8600.0
2006-01-27 12:20:00,67.17,67.25,67.05,67.1,16600.0,44.4814,44.5343,44.4019,44.435,16600.0
2006-01-27 12:25:00,67.09,67.14,67.05,67.14,11200.0,44.4284,44.4615,44.4019,44.4615,11200.0
2006-01-27 12:30:00,67.14,67.16,67.05,67.08,13800.0,44.4615,44.4747,44.4019,44.4218,13800.0
2006-01-27 12:35:00,67.08,67.08,66.97,66.99,20100.0,44.4218,44.4218,44.3489,44.3622,20100.0
2006-01-27 12:40:00,66.99,66.99,66.79,66.83,19100.0,44.3622,44.3622,44.2297,44.2562,19100.0
2006-01-27 12:45:00,66.84,66.84,66.73,66.8,13900.0,44.2628,44.2628,44.19,44.2363,13900.0
2006-01-27 12:50:00,66.8,66.83,66.79,66.82,8100.0,44.2363,44.2562,44.2297,44.2496,8100.0
2006-01-27 12:55:00,66.83,66.84,66.8,66.82,9800.0,44.2562,44.2628,44.2363,44.2496,9800.0
2006-01-27 13:00:00,66.82,66.92,66.82,66.91,20200.0,44.2496,44.3158,44.2496,44.3092,20200.0
2006-01-27 13:05:00,66.92,66.92,66.73,66.73,9300.0,44.3158,44.3158,44.19,44.19,9300.0
2006-01-27 13:10:00,66.73,66.73,66.61,66.64,6900.0,44.19,44.19,44.1105,44.1304,6900.0
2006-01-27 13:15:00,66.64,66.7,66.64,66.7,9800.0,44.1304,44.1701,44.1304,44.1701,9800.0
2006-01-27 13:20:00,66.7,66.76,66.7,66.75,18700.0,44.1701,44.2099,44.1701,44.2032,18700.0
2006-01-27 13:25:00,66.75,66.76,66.66,66.66,12300.0,44.2032,44.2099,44.1436,44.1436,12300.0
2006-01-27 13:30:00,66.66,66.66,66.6,66.63,10000.0,44.1436,44.1436,44.1039,44.1238,10000.0
2006-01-27 13:35:00,66.63,66.63,66.55,66.56,12700.0,44.1238,44.1238,44.0708,44.0774,12700.0
2006-01-27 13:40:00,66.56,66.57,66.55,66.56,5200.0,44.0774,44.084,44.0708,44.0774,5200.0
2006-01-27 13:45:00,66.55,66.61,66.55,66.61,9600.0,44.0708,44.1105,44.0708,44.1105,9600.0
2006-01-27 13:50:00,66.6,66.61,66.59,66.61,11000.0,44.1039,44.1105,44.0973,44.1105,11000.0
2006-01-27 13:55:00,66.61,66.74,66.6,66.74,11000.0,44.1105,44.1966,44.1039,44.1966,11000.0
2006-01-27 14:00:00,66.74,66.83,66.74,66.81,11600.0,44.1966,44.2562,44.1966,44.243,11600.0
2006-01-27 14:05:00,66.82,66.84,66.8,66.8,30100.0,44.2496,44.2628,44.2363,44.2363,30100.0
2006-01-27 14:10:00,66.8,66.8,66.7,66.7,6600.0,44.2363,44.2363,44.1701,44.1701,6600.0
2006-01-27 14:15:00,66.7,66.77,66.69,66.77,7700.0,44.1701,44.2165,44.1635,44.2165,7700.0
2006-01-27 14:20:00,66.78,66.86,66.78,66.84,16800.0,44.2231,44.2761,44.2231,44.2628,16800.0
2006-01-27 14:25:00,66.79,66.88,66.78,66.88,12600.0,44.2297,44.2893,44.2231,44.2893,12600.0
2006-01-27 14:30:00,66.87,66.9,66.87,66.89,10600.0,44.2827,44.3026,44.2827,44.2959,10600.0
2006-01-27 14:35:00,66.89,66.89,66.65,66.67,15200.0,44.2959,44.2959,44.137,44.1503,15200.0
2006-01-27 14:40:00,66.67,66.67,66.63,66.63,6200.0,44.1503,44.1503,44.1238,44.1238,6200.0
2006-01-27 14:45:00,66.63,66.64,66.51,66.56,22000.0,44.1238,44.1304,44.0443,44.0774,22000.0
2006-01-27 14:50:00,66.54,66.62,66.54,66.55,14200.0,44.0642,44.1171,44.0642,44.0708,14200.0
2006-01-27 14:55:00,66.55,66.64,66.54,66.64,18500.0,44.0708,44.1304,44.0642,44.1304,18500.0
2006-01-27 15:00:00,66.64,66.7,66.62,66.69,20300.0,44.1304,44.1701,44.1171,44.1635,20300.0
2006-01-27 15:05:00,66.67,66.68,66.51,66.54,13100.0,44.1503,44.1569,44.0443,44.0642,13100.0
2006-01-27 15:10:00,66.54,66.6,66.54,66.59,16500.0,44.0642,44.1039,44.0642,44.0973,16500.0
2006-01-27 15:15:00,66.59,66.6,66.58,66.59,25100.0,44.0973,44.1039,44.0907,44.0973,25100.0
2006-01-27 15:20:00,66.59,66.6,66.58,66.59,15800.0,44.0973,44.1039,44.0907,44.0973,15800.0
2006-01-27 15:25:00,66.58,66.59,66.5,66.58,38300.0,44.0907,44.0973,44.0377,44.0907,38300.0
2006-01-27 15:30:00,66.58,66.6,66.46,66.48,36900.0,44.0907,44.1039,44.0112,44.0244,36900.0
2006-01-27 15:35:00,66.49,66.5,66.48,66.48,37300.0,44.0311,44.0377,44.0244,44.0244,37300.0
2006-01-27 15:40:00,66.5,66.54,66.43,66.44,33800.0,44.0377,44.0642,43.9913,43.9979,33800.0
2006-01-27 15:45:00,66.44,66.44,66.41,66.42,26000.0,43.9979,43.9979,43.9781,43.9847,26000.0
2006-01-27 15:50:00,66.42,66.42,66.38,66.39,37400.0,43.9847,43.9847,43.9582,43.9648,37400.0
2006-01-27 15:55:00,66.38,66.38,66.13,66.2,62900.0,43.9582,43.9582,43.7927,43.839,62900.0
2006-01-30 09:30:00,66.19,66.19,66.05,66.05,14600.0,43.8324,43.8324,43.7397,43.7397,14600.0
2006-01-30 09:35:00,66.01,66.37,66.01,66.28,15400.0,43.7132,43.9516,43.7132,43.892,15400.0
2006-01-30 09:40:00,66.28,66.44,66.24,66.42,10500.0,43.892,43.9979,43.8655,43.9847,10500.0
2006-01-30 09:45:00,66.42,66.43,66.22,66.24,9600.0,43.9847,43.9913,43.8523,43.8655,9600.0
2006-01-30 09:50:00,66.24,66.31,66.2,66.31,8200.0,43.8655,43.9119,43.839,43.9119,8200.0
2006-01-30 09:55:00,66.31,66.41,66.31,66.38,16200.0,43.9119,43.9781,43.9119,43.9582,16200.0
2006-01-30 10:00:00,66.37,66.44,66.37,66.43,23400.0,43.9516,43.9979,43.9516,43.9913,23400.0
2006-01-30 10:05:00,66.42,66.45,66.35,66.36,15500.0,43.9847,44.0046,43.9383,43.945,15500.0
2006-01-30 10:10:00,66.37,66.42,66.36,66.42,5200.0,43.9516,43.9847,43.945,43.9847,5200.0
2006-01-30 10:15:00,66.42,66.44,66.33,66.33,18500.0,43.9847,43.9979,43.9251,43.9251,18500.0
2006-01-30 10:20:00,66.3,66.46,66.27,66.45,2900.0,43.9052,44.0112,43.8854,44.0046,2900.0
2006-01-30 10:25:00,66.45,66.47,66.28,66.33,7600.0,44.0046,44.0178,43.892,43.9251,7600.0
2006-01-30 10:30:00,66.37,66.49,66.34,66.49,7000.0,43.9516,44.0311,43.9317,44.0311,7000.0
2006-01-30 10:35:00,66.48,66.53,66.41,66.48,12200.0,44.0244,44.0575,43.9781,44.0244,12200.0
2006-01-30 10:40:00,66.48,66.49,66.41,66.44,6600.0,44.0244,44.0311,43.9781,43.9979,6600.0
2006-01-30 10:45:00,66.45,66.51,66.45,66.51,9200.0,44.0046,44.0443,44.0046,44.0443,9200.0
2006-01-30 10:50:00,66.51,66.63,66.51,66.63,9800.0,44.0443,44.1238,44.0443,44.1238,9800.0
2006-01-30 10:55:00,66.65,66.67,66.61,66.67,23700.0,44.137,44.1503,44.1105,44.1503,23700.0
2006-01-30 11:00:00,66.67,66.74,66.66,66.72,18700.0,44.1503,44.1966,44.1436,44.1834,18700.0
2006-01-30 11:05:00,66.73,66.74,66.68,66.74,11800.0,44.19,44.1966,44.1569,44.1966,11800.0
2006-01-30 11:10:00,66.73,66.77,66.73,66.77,9900.0,44.19,44.2165,44.19,44.2165,9900.0
2006-01-30 11:15:00,66.77,66.87,66.75,66.79,14600.0,44.2165,44.2827,44.2032,44.2297,14600.0
2006-01-30 11:20:00,66.79,66.86,66.76,66.86,6400.0,44.2297,44.2761,44.2099,44.2761,6400.0
2006-01-30 11:25:00,66.87,66.91,66.8,66.91,18200.0,44.2827,44.3092,44.2363,44.3092,18200.0
2006-01-30 11:30:00,66.93,67.0,66.91,67.0,53700.0,44.3224,44.3688,44.3092,44.3688,53700.0
2006-01-30 11:35:00,66.99,67.03,66.95,66.95,51000.0,44.3622,44.3887,44.3357,44.3357,51000.0
2006-01-30 11:40:00,66.96,66.96,66.84,66.87,18700.0,44.3423,44.3423,44.2628,44.2827,18700.0
2006-01-30 11:45:00,66.87,66.9,66.76,66.77,10100.0,44.2827,44.3026,44.2099,44.2165,10100.0
2006-01-30 11:50:00,66.75,66.77,66.58,66.59,18800.0,44.2032,44.2165,44.0907,44.0973,18800.0
2006-01-30 11:55:00,66.6,66.6,66.54,66.54,6500.0,44.1039,44.1039,44.0642,44.0642,6500.0
2006-01-30 12:00:00,66.48,66.56,66.46,66.56,6100.0,44.0244,44.0774,44.0112,44.0774,6100.0
2006-01-30 12:05:00,66.54,66.58,66.51,66.55,10300.0,44.0642,44.0907,44.0443,44.0708,10300.0
2006-01-30 12:10:00,66.57,66.6,66.57,66.59,8500.0,44.084,44.1039,44.084,44.0973,8500.0
2006-01-30 12:15:00,66.61,66.64,66.59,66.64,15600.0,44.1105,44.1304,44.0973,44.1304,15600.0
2006-01-30 12:20:00,66.64,66.65,66.6,66.62,22500.0,44.1304,44.137,44.1039,44.1171,22500.0
2006-01-30 12:25:00,66.62,66.64,66.62,66.63,5600.0,44.1171,44.1304,44.1171,44.1238,5600.0
2006-01-30 12:30:00,66.64,66.64,66.61,66.62,4600.0,44.1304,44.1304,44.1105,44.1171,4600.0
2006-01-30 12:35:00,66.63,66.63,66.6,66.62,16900.0,44.1238,44.1238,44.1039,44.1171,16900.0
2006-01-30 12:40:00,66.62,66.64,66.61,66.61,10200.0,44.1171,44.1304,44.1105,44.1105,10200.0
2006-01-30 12:45:00,66.64,66.64,66.49,66.58,20800.0,44.1304,44.1304,44.0311,44.0907,20800.0
2006-01-30 12:50:00,66.58,66.59,66.53,66.53,13800.0,44.0907,44.0973,44.0575,44.0575,13800.0
2006-01-30 12:55:00,66.58,66.63,66.57,66.61,6600.0,44.0907,44.1238,44.084,44.1105,6600.0
2006-01-30 13:00:00,66.61,66.62,66.61,66.62,5800.0,44.1105,44.1171,44.1105,44.1171,5800.0
2006-01-30 13:05:00,66.63,66.64,66.6,66.64,13300.0,44.1238,44.1304,44.1039,44.1304,13300.0
2006-01-30 13:10:00,66.65,66.68,66.64,66.68,4600.0,44.137,44.1569,44.1304,44.1569,4600.0
2006-01-30 13:15:00,66.69,66.73,66.68,66.73,5700.0,44.1635,44.19,44.1569,44.19,5700.0
2006-01-30 13:20:00,66.73,66.74,66.6,66.66,67500.0,44.19,44.1966,44.1039,44.1436,67500.0
2006-01-30 13:25:00,66.67,66.67,66.59,66.66,4400.0,44.1503,44.1503,44.0973,44.1436,4400.0
2006-01-30 13:30:00,66.64,66.66,66.63,66.63,6100.0,44.1304,44.1436,44.1238,44.1238,6100.0
2006-01-30 13:35:00,66.64,66.83,66.64,66.78,16900.0,44.1304,44.2562,44.1304,44.2231,16900.0
2006-01-30 13:40:00,66.77,66.85,66.73,66.77,13300.0,44.2165,44.2695,44.19,44.2165,13300.0
2006-01-30 13:45:00,66.78,66.91,66.78,66.88,9200.0,44.2231,44.3092,44.2231,44.2893,9200.0
2006-01-30 13:50:00,66.89,66.92,66.86,66.89,12700.0,44.2959,44.3158,44.2761,44.2959,12700.0
2006-01-30 13:55:00,66.9,66.96,66.9,66.94,15300.0,44.3026,44.3423,44.3026,44.3291,15300.0
2006-01-30 14:00:00,66.95,66.95,66.91,66.92,3500.0,44.3357,44.3357,44.3092,44.3158,3500.0
2006-01-30 14:05:00,66.92,66.92,66.84,66.9,19800.0,44.3158,44.3158,44.2628,44.3026,19800.0
2006-01-30 14:10:00,66.9,66.94,66.8,66.8,10700.0,44.3026,44.3291,44.2363,44.2363,10700.0
2006-01-30 14:15:00,66.8,66.82,66.71,66.76,7800.0,44.2363,44.2496,44.1767,44.2099,7800.0
2006-01-30 14:20:00,66.76,66.77,66.75,66.77,6100.0,44.2099,44.2165,44.2032,44.2165,6100.0
2006-01-30 14:25:00,66.83,66.87,66.83,66.86,11000.0,44.2562,44.2827,44.2562,44.2761,11000.0
2006-01-30 14:30:00,66.85,66.88,66.85,66.87,4500.0,44.2695,44.2893,44.2695,44.2827,4500.0
2006-01-30 14:35:00,66.86,66.93,66.86,66.91,17100.0,44.2761,44.3224,44.2761,44.3092,17100.0
2006-01-30 14:40:00,66.91,66.91,66.82,66.85,12000.0,44.3092,44.3092,44.2496,44.2695,12000.0
2006-01-30 14:45:00,66.85,66.85,66.71,66.72,11700.0,44.2695,44.2695,44.1767,44.1834,11700.0
2006-01-30 14:50:00,66.72,66.75,66.7,66.73,13500.0,44.1834,44.2032,44.1701,44.19,13500.0
2006-01-30 14:55:00,66.7,66.72,66.66,66.68,16800.0,44.1701,44.1834,44.1436,44.1569,16800.0
2006-01-30 15:00:00,66.69,66.75,66.66,66.74,9300.0,44.1635,44.2032,44.1436,44.1966,9300.0
2006-01-30 15:05:00,66.73,66.77,66.7,66.72,32400.0,44.19,44.2165,44.1701,44.1834,32400.0
2006-01-30 15:10:00,66.74,66.74,66.67,66.68,4100.0,44.1966,44.1966,44.1503,44.1569,4100.0
2006-01-30 15:15:00,66.68,66.69,66.66,66.66,8400.0,44.1569,44.1635,44.1436,44.1436,8400.0
2006-01-30 15:20:00,66.67,66.67,66.48,66.54,11400.0,44.1503,44.1503,44.0244,44.0642,11400.0
2006-01-30 15:25:00,66.54,66.67,66.53,66.67,15000.0,44.0642,44.1503,44.0575,44.1503,15000.0
2006-01-30 15:30:00,66.66,66.67,66.64,66.65,15700.0,44.1436,44.1503,44.1304,44.137,15700.0
2006-01-30 15:35:00,66.65,66.66,66.53,66.54,14700.0,44.137,44.1436,44.0575,44.0642,14700.0
2006-01-30 15:40:00,66.55,66.55,66.46,66.51,17400.0,44.0708,44.0708,44.0112,44.0443,17400.0
2006-01-30 15:45:00,66.51,66.58,66.51,66.58,12900.0,44.0443,44.0907,44.0443,44.0907,12900.0
2006-01-30 15:50:00,66.58,66.75,66.58,66.75,16900.0,44.0907,44.2032,44.0907,44.2032,16900.0
2006-01-30 15:55:00,66.73,66.74,66.67,66.68,16400.0,44.19,44.1966,44.1503,44.1569,16400.0
2006-01-31 09:30:00,66.79,66.79,66.61,66.62,9900.0,44.2297,44.2297,44.1105,44.1171,9900.0
2006-01-31 09:35:00,66.62,66.62,66.4,66.5,13400.0,44.1171,44.1171,43.9715,44.0377,13400.0
2006-01-31 09:40:00,66.5,66.62,66.5,66.56,9500.0,44.0377,44.1171,44.0377,44.0774,9500.0
2006-01-31 09:45:00,66.56,66.64,66.54,66.54,5300.0,44.0774,44.1304,44.0642,44.0642,5300.0
2006-01-31 09:50:00,66.54,66.54,66.35,66.35,5100.0,44.0642,44.0642,43.9383,43.9383,5100.0
2006-01-31 09:55:00,66.35,66.5,66.35,66.49,7400.0,43.9383,44.0377,43.9383,44.0311,7400.0
2006-01-31 10:00:00,66.49,66.55,66.35,66.41,6100.0,44.0311,44.0708,43.9383,43.9781,6100.0
2006-01-31 10:05:00,66.41,66.5,66.35,66.42,4600.0,43.9781,44.0377,43.9383,43.9847,4600.0
2006-01-31 10:10:00,66.42,66.42,66.28,66.34,6300.0,43.9847,43.9847,43.892,43.9317,6300.0
2006-01-31 10:15:00,66.34,66.34,66.2,66.25,6000.0,43.9317,43.9317,43.839,43.8721,6000.0
2006-01-31 10:20:00,66.23,66.28,66.17,66.17,6900.0,43.8589,43.892,43.8191,43.8191,6900.0
2006-01-31 10:25:00,66.18,66.25,66.05,66.06,8500.0,43.8258,43.8721,43.7397,43.7463,8500.0
2006-01-31 10:30:00,66.06,66.09,65.96,66.09,13600.0,43.7463,43.7662,43.6801,43.7662,13600.0
2006-01-31 10:35:00,66.07,66.2,66.07,66.2,5100.0,43.7529,43.839,43.7529,43.839,5100.0
2006-01-31 10:40:00,66.2,66.2,66.08,66.08,4600.0,43.839,43.839,43.7595,43.7595,4600.0
2006-01-31 10:45:00,66.09,66.11,66.07,66.08,3700.0,43.7662,43.7794,43.7529,43.7595,3700.0
2006-01-31 10:50:00,66.08,66.16,65.95,65.95,13800.0,43.7595,43.8125,43.6735,43.6735,13800.0
2006-01-31 10:55:00,65.98,66.01,65.93,66.0,6900.0,43.6933,43.7132,43.6602,43.7066,6900.0
2006-01-31 11:00:00,66.0,66.0,65.95,65.95,7000.0,43.7066,43.7066,43.6735,43.6735,7000.0
2006-01-31 11:05:00,65.95,65.97,65.94,65.97,9600.0,43.6735,43.6867,43.6668,43.6867,9600.0
2006-01-31 11:10:00,65.97,65.97,65.96,65.97,7400.0,43.6867,43.6867,43.6801,43.6867,7400.0
2006-01-31 11:15:00,65.97,65.98,65.93,65.93,4000.0,43.6867,43.6933,43.6602,43.6602,4000.0
2006-01-31 11:20:00,65.92,65.93,65.92,65.92,7700.0,43.6536,43.6602,43.6536,43.6536,7700.0
2006-01-31 11:25:00,65.92,65.92,65.88,65.88,6600.0,43.6536,43.6536,43.6271,43.6271,6600.0
2006-01-31 11:30:00,65.88,65.89,65.87,65.89,25200.0,43.6271,43.6337,43.6205,43.6337,25200.0
2006-01-31 11:35:00,65.89,65.92,65.88,65.89,16500.0,43.6337,43.6536,43.6271,43.6337,16500.0
2006-01-31 11:40:00,65.91,65.99,65.9,65.99,12900.0,43.647,43.6999,43.6403,43.6999,12900.0
2006-01-31 11:45:00,65.99,65.99,65.95,65.95,14800.0,43.6999,43.6999,43.6735,43.6735,14800.0
2006-01-31 11:50:00,65.94,65.98,65.92,65.95,8900.0,43.6668,43.6933,43.6536,43.6735,8900.0
2006-01-31 11:55:00,65.96,65.96,65.85,65.86,7200.0,43.6801,43.6801,43.6072,43.6139,7200.0
2006-01-31 12:00:00,65.86,65.93,65.86,65.91,9200.0,43.6139,43.6602,43.6139,43.647,9200.0
2006-01-31 12:05:00,65.92,65.96,65.9,65.95,8800.0,43.6536,43.6801,43.6403,43.6735,8800.0
2006-01-31 12:10:00,65.95,65.95,65.92,65.92,6900.0,43.6735,43.6735,43.6536,43.6536,6900.0
2006-01-31 12:15:00,65.92,65.93,65.91,65.93,6600.0,43.6536,43.6602,43.647,43.6602,6600.0
2006-01-31 12:20:00,65.92,65.93,65.91,65.92,13600.0,43.6536,43.6602,43.647,43.6536,13600.0
2006-01-31 12:25:00,65.92,65.92,65.88,65.88,5300.0,43.6536,43.6536,43.6271,43.6271,5300.0
2006-01-31 12:30:00,65.87,65.9,65.87,65.89,7300.0,43.6205,43.6403,43.6205,43.6337,7300.0
2006-01-31 12:35:00,65.88,65.89,65.84,65.89,10700.0,43.6271,43.6337,43.6006,43.6337,10700.0
2006-01-31 12:40:00,65.9,65.95,65.9,65.9,12000.0,43.6403,43.6735,43.6403,43.6403,12000.0
2006-01-31 12:45:00,65.89,65.93,65.87,65.88,8200.0,43.6337,43.6602,43.6205,43.6271,8200.0
2006-01-31 12:50:00,65.88,65.88,65.85,65.85,7000.0,43.6271,43.6271,43.6072,43.6072,7000.0
2006-01-31 12:55:00,65.86,65.87,65.86,65.87,5000.0,43.6139,43.6205,43.6139,43.6205,5000.0
2006-01-31 13:00:00,65.87,65.88,65.86,65.88,7900.0,43.6205,43.6271,43.6139,43.6271,7900.0
2006-01-31 13:05:00,65.89,65.9,65.88,65.9,11100.0,43.6337,43.6403,43.6271,43.6403,11100.0
2006-01-31 13:10:00,65.9,65.94,65.9,65.94,8200.0,43.6403,43.6668,43.6403,43.6668,8200.0
2006-01-31 13:15:00,65.94,65.96,65.94,65.96,3700.0,43.6668,43.6801,43.6668,43.6801,3700.0
2006-01-31 13:20:00,65.96,65.96,65.91,65.95,6700.0,43.6801,43.6801,43.647,43.6735,6700.0
2006-01-31 13:25:00,65.96,65.96,65.93,65.93,3800.0,43.6801,43.6801,43.6602,43.6602,3800.0
2006-01-31 13:30:00,65.92,65.93,65.87,65.89,14000.0,43.6536,43.6602,43.6205,43.6337,14000.0
2006-01-31 13:35:00,65.9,65.98,65.9,65.98,7600.0,43.6403,43.6933,43.6403,43.6933,7600.0
2006-01-31 13:40:00,65.95,66.03,65.95,65.99,13100.0,43.6735,43.7264,43.6735,43.6999,13100.0
2006-01-31 13:45:00,65.99,66.11,65.99,66.06,10400.0,43.6999,43.7794,43.6999,43.7463,10400.0
2006-01-31 13:50:00,66.07,66.14,66.07,66.1,10600.0,43.7529,43.7993,43.7529,43.7728,10600.0
2006-01-31 13:55:00,66.1,66.11,66.01,66.01,20000.0,43.7728,43.7794,43.7132,43.7132,20000.0
2006-01-31 14:00:00,66.01,66.04,65.98,66.03,19200.0,43.7132,43.7331,43.6933,43.7264,19200.0
2006-01-31 14:05:00,66.03,66.08,66.03,66.07,6700.0,43.7264,43.7595,43.7264,43.7529,6700.0
2006-01-31 14:10:00,66.07,66.08,65.93,66.05,11100.0,43.7529,43.7595,43.6602,43.7397,11100.0
2006-01-31 14:15:00,66.05,66.17,66.03,66.1,13700.0,43.7397,43.8191,43.7264,43.7728,13700.0
2006-01-31 14:20:00,66.08,66.08,65.86,65.87,12400.0,43.7595,43.7595,43.6139,43.6205,12400.0
2006-01-31 14:25:00,65.87,65.95,65.86,65.93,10300.0,43.6205,43.6735,43.6139,43.6602,10300.0
2006-01-31 14:30:00,65.93,66.01,65.9,65.99,12800.0,43.6602,43.7132,43.6403,43.6999,12800.0
2006-01-31 14:35:00,65.98,66.02,65.92,66.02,7200.0,43.6933,43.7198,43.6536,43.7198,7200.0
2006-01-31 14:40:00,66.05,66.06,66.03,66.05,7800.0,43.7397,43.7463,43.7264,43.7397,7800.0
2006-01-31 14:45:00,66.04,66.17,66.04,66.16,12700.0,43.7331,43.8191,43.7331,43.8125,12700.0
2006-01-31 14:50:00,66.15,66.24,66.15,66.24,13500.0,43.8059,43.8655,43.8059,43.8655,13500.0
2006-01-31 14:55:00,66.24,66.4,66.24,66.34,13500.0,43.8655,43.9715,43.8655,43.9317,13500.0
2006-01-31 15:00:00,66.4,66.48,66.3,66.46,17900.0,43.9715,44.0244,43.9052,44.0112,17900.0
2006-01-31 15:05:00,66.46,66.55,66.46,66.54,10800.0,44.0112,44.0708,44.0112,44.0642,10800.0
2006-01-31 15:10:00,66.54,66.54,66.46,66.46,17900.0,44.0642,44.0642,44.0112,44.0112,17900.0
2006-01-31 15:15:00,66.46,66.46,66.37,66.39,11000.0,44.0112,44.0112,43.9516,43.9648,11000.0
2006-01-31 15:20:00,66.39,66.48,66.38,66.47,14700.0,43.9648,44.0244,43.9582,44.0178,14700.0
2006-01-31 15:25:00,66.47,66.48,66.4,66.41,16400.0,44.0178,44.0244,43.9715,43.9781,16400.0
2006-01-31 15:30:00,66.4,66.54,66.4,66.5,25300.0,43.9715,44.0642,43.9715,44.0377,25300.0
2006-01-31 15:35:00,66.51,66.53,66.42,66.42,15200.0,44.0443,44.0575,43.9847,43.9847,15200.0
2006-01-31 15:40:00,66.34,66.34,66.13,66.14,22000.0,43.9317,43.9317,43.7927,43.7993,22000.0
2006-01-31 15:45:00,66.14,66.14,66.08,66.08,21200.0,43.7993,43.7993,43.7595,43.7595,21200.0
2006-01-31 15:50:00,66.09,66.17,66.07,66.08,24300.0,43.7662,43.8191,43.7529,43.7595,24300.0
2006-01-31 15:55:00,66.08,66.09,65.94,65.99,40000.0,43.7595,43.7662,43.6668,43.6999,40000.0
2006-02-01 09:30:00,65.91,65.91,65.77,65.78,9400.0,43.647,43.647,43.5543,43.5609,9400.0
2006-02-01 09:35:00,65.8,65.8,65.73,65.8,7800.0,43.5741,43.5741,43.5278,43.5741,7800.0
2006-02-01 09:40:00,65.8,65.87,65.75,65.86,8900.0,43.5741,43.6205,43.541,43.6139,8900.0
2006-02-01 09:45:00,65.86,65.86,65.8,65.81,6700.0,43.6139,43.6139,43.5741,43.5807,6700.0
2006-02-01 09:50:00,65.82,65.94,65.81,65.87,13400.0,43.5874,43.6668,43.5807,43.6205,13400.0
2006-02-01 09:55:00,65.87,65.92,65.84,65.91,10100.0,43.6205,43.6536,43.6006,43.647,10100.0
2006-02-01 10:00:00,65.91,65.96,65.81,65.81,15700.0,43.647,43.6801,43.5807,43.5807,15700.0
2006-02-01 10:05:00,65.8,65.86,65.74,65.85,11200.0,43.5741,43.6139,43.5344,43.6072,11200.0
2006-02-01 10:10:00,65.85,65.89,65.79,65.81,21300.0,43.6072,43.6337,43.5675,43.5807,21300.0
2006-02-01 10:15:00,65.81,66.0,65.81,65.98,67800.0,43.5807,43.7066,43.5807,43.6933,67800.0
2006-02-01 10:20:00,65.98,66.11,65.98,66.11,6800.0,43.6933,43.7794,43.6933,43.7794,6800.0
2006-02-01 10:25:00,66.14,66.2,66.14,66.18,8000.0,43.7993,43.839,43.7993,43.8258,8000.0
2006-02-01 10:30:00,66.2,66.21,66.18,66.19,19000.0,43.839,43.8456,43.8258,43.8324,19000.0
2006-02-01 10:35:00,66.19,66.19,66.04,66.04,9000.0,43.8324,43.8324,43.7331,43.7331,9000.0
2006-02-01 10:40:00,66.07,66.07,65.95,66.01,7300.0,43.7529,43.7529,43.6735,43.7132,7300.0
2006-02-01 10:45:00,66.01,66.01,65.8,65.96,22100.0,43.7132,43.7132,43.5741,43.6801,22100.0
2006-02-01 10:50:00,65.96,66.07,65.94,66.07,8000.0,43.6801,43.7529,43.6668,43.7529,8000.0
2006-02-01 10:55:00,66.09,66.23,66.07,66.23,29700.0,43.7662,43.8589,43.7529,43.8589,29700.0
2006-02-01 11:00:00,66.22,66.23,66.17,66.22,10000.0,43.8523,43.8589,43.8191,43.8523,10000.0
2006-02-01 11:05:00,66.21,66.22,66.12,66.14,8100.0,43.8456,43.8523,43.786,43.7993,8100.0
2006-02-01 11:10:00,66.12,66.12,66.07,66.07,5600.0,43.786,43.786,43.7529,43.7529,5600.0
2006-02-01 11:15:00,66.05,66.05,66.0,66.05,12700.0,43.7397,43.7397,43.7066,43.7397,12700.0
2006-02-01 11:20:00,66.06,66.1,66.04,66.07,15200.0,43.7463,43.7728,43.7331,43.7529,15200.0
2006-02-01 11:25:00,66.08,66.15,66.04,66.15,9900.0,43.7595,43.8059,43.7331,43.8059,9900.0
2006-02-01 11:30:00,66.15,66.18,66.1,66.1,6500.0,43.8059,43.8258,43.7728,43.7728,6500.0
2006-02-01 11:35:00,66.11,66.14,66.1,66.14,10400.0,43.7794,43.7993,43.7728,43.7993,10400.0
2006-02-01 11:40:00,66.13,66.13,66.04,66.04,11800.0,43.7927,43.7927,43.7331,43.7331,11800.0
2006-02-01 11:45:00,66.04,66.1,65.9,66.01,24800.0,43.7331,43.7728,43.6403,43.7132,24800.0
2006-02-01 11:50:00,66.0,66.01,66.0,66.0,4100.0,43.7066,43.7132,43.7066,43.7066,4100.0
2006-02-01 11:55:00,66.01,66.06,65.97,65.97,14200.0,43.7132,43.7463,43.6867,43.6867,14200.0
2006-02-01 12:00:00,65.98,66.06,65.98,66.03,10200.0,43.6933,43.7463,43.6933,43.7264,10200.0
2006-02-01 12:05:00,66.05,66.07,66.03,66.03,6200.0,43.7397,43.7529,43.7264,43.7264,6200.0
2006-02-01 12:10:00,66.02,66.02,65.89,65.89,16900.0,43.7198,43.7198,43.6337,43.6337,16900.0
2006-02-01 12:15:00,65.9,65.94,65.88,65.89,12000.0,43.6403,43.6668,43.6271,43.6337,12000.0
2006-02-01 12:20:00,65.9,65.93,65.89,65.93,27000.0,43.6403,43.6602,43.6337,43.6602,27000.0
2006-02-01 12:25:00,65.93,66.02,65.93,66.02,6700.0,43.6602,43.7198,43.6602,43.7198,6700.0
2006-02-01 12:30:00,66.03,66.12,66.03,66.07,21400.0,43.7264,43.786,43.7264,43.7529,21400.0
2006-02-01 12:35:00,66.07,66.09,66.02,66.05,10200.0,43.7529,43.7662,43.7198,43.7397,10200.0
2006-02-01 12:40:00,66.02,66.03,66.0,66.01,3700.0,43.7198,43.7264,43.7066,43.7132,3700.0
2006-02-01 12:45:00,66.01,66.08,66.01,66.05,9100.0,43.7132,43.7595,43.7132,43.7397,9100.0
2006-02-01 12:50:00,66.05,66.05,66.0,66.05,7600.0,43.7397,43.7397,43.7066,43.7397,7600.0
2006-02-01 12:55:00,66.05,66.05,66.01,66.01,8900.0,43.7397,43.7397,43.7132,43.7132,8900.0
2006-02-01 13:00:00,66.01,66.03,66.0,66.0,9100.0,43.7132,43.7264,43.7066,43.7066,9100.0
2006-02-01 13:05:00,66.0,66.04,66.0,66.03,8500.0,43.7066,43.7331,43.7066,43.7264,8500.0
2006-02-01 13:10:00,66.03,66.05,66.0,66.03,12300.0,43.7264,43.7397,43.7066,43.7264,12300.0
2006-02-01 13:15:00,66.03,66.03,65.93,65.93,13700.0,43.7264,43.7264,43.6602,43.6602,13700.0
2006-02-01 13:20:00,65.9,65.93,65.89,65.93,7200.0,43.6403,43.6602,43.6337,43.6602,7200.0
2006-02-01 13:25:00,65.93,65.97,65.89,65.96,13100.0,43.6602,43.6867,43.6337,43.6801,13100.0
2006-02-01 13:30:00,65.96,66.0,65.9,65.92,14700.0,43.6801,43.7066,43.6403,43.6536,14700.0
2006-02-01 13:35:00,65.93,65.97,65.87,65.97,15600.0,43.6602,43.6867,43.6205,43.6867,15600.0
2006-02-01 13:40:00,65.97,65.98,65.91,65.95,43900.0,43.6867,43.6933,43.647,43.6735,43900.0
2006-02-01 13:45:00,65.95,65.96,65.88,65.9,14500.0,43.6735,43.6801,43.6271,43.6403,14500.0
2006-02-01 13:50:00,65.9,65.9,65.73,65.81,7400.0,43.6403,43.6403,43.5278,43.5807,7400.0
2006-02-01 13:55:00,65.8,65.89,65.8,65.86,8700.0,43.5741,43.6337,43.5741,43.6139,8700.0
2006-02-01 14:00:00,65.86,65.94,65.82,65.94,11400.0,43.6139,43.6668,43.5874,43.6668,11400.0
2006-02-01 14:05:00,65.94,65.98,65.85,65.87,11100.0,43.6668,43.6933,43.6072,43.6205,11100.0
2006-02-01 14:10:00,65.87,65.88,65.78,65.79,7100.0,43.6205,43.6271,43.5609,43.5675,7100.0
2006-02-01 14:15:00,65.79,65.86,65.77,65.86,11800.0,43.5675,43.6139,43.5543,43.6139,11800.0
2006-02-01 14:20:00,65.87,65.87,65.75,65.75,7000.0,43.6205,43.6205,43.541,43.541,7000.0
2006-02-01 14:25:00,65.76,65.76,65.62,65.7,21400.0,43.5476,43.5476,43.4549,43.5079,21400.0
2006-02-01 14:30:00,65.7,65.7,65.6,65.69,24500.0,43.5079,43.5079,43.4417,43.5013,24500.0
2006-02-01 14:35:00,65.68,65.8,65.68,65.76,20100.0,43.4947,43.5741,43.4947,43.5476,20100.0
2006-02-01 14:40:00,65.76,65.76,65.63,65.67,10500.0,43.5476,43.5476,43.4615,43.488,10500.0
2006-02-01 14:45:00,65.68,65.68,65.6,65.64,10600.0,43.4947,43.4947,43.4417,43.4682,10600.0
2006-02-01 14:50:00,65.64,65.71,65.64,65.69,9000.0,43.4682,43.5145,43.4682,43.5013,9000.0
2006-02-01 14:55:00,65.69,65.69,65.59,65.63,12600.0,43.5013,43.5013,43.4351,43.4615,12600.0
2006-02-01 15:00:00,65.63,65.63,65.57,65.59,18000.0,43.4615,43.4615,43.4218,43.4351,18000.0
2006-02-01 15:05:00,65.58,65.59,65.49,65.56,21900.0,43.4284,43.4351,43.3688,43.4152,21900.0
2006-02-01 15:10:00,65.53,65.54,65.49,65.49,23100.0,43.3953,43.4019,43.3688,43.3688,23100.0
2006-02-01 15:15:00,65.48,65.54,65.45,65.45,10300.0,43.3622,43.4019,43.3423,43.3423,10300.0
2006-02-01 15:20:00,65.45,65.48,65.44,65.44,17500.0,43.3423,43.3622,43.3357,43.3357,17500.0
2006-02-01 15:25:00,65.45,65.46,65.4,65.4,22400.0,43.3423,43.349,43.3092,43.3092,22400.0
2006-02-01 15:30:00,65.4,65.43,65.36,65.43,25700.0,43.3092,43.3291,43.2827,43.3291,25700.0
2006-02-01 15:35:00,65.43,65.51,65.43,65.5,20800.0,43.3291,43.3821,43.3291,43.3755,20800.0
2006-02-01 15:40:00,65.49,65.49,65.43,65.47,28600.0,43.3688,43.3688,43.3291,43.3556,28600.0
2006-02-01 15:45:00,65.46,65.46,65.42,65.45,39800.0,43.349,43.349,43.3225,43.3423,39800.0
2006-02-01 15:50:00,65.44,65.45,65.43,65.44,25000.0,43.3357,43.3423,43.3291,43.3357,25000.0
2006-02-01 15:55:00,65.44,65.45,65.43,65.45,26500.0,43.3357,43.3423,43.3291,43.3423,26500.0
2006-02-02 09:30:00,65.4,65.43,65.4,65.43,11400.0,43.3092,43.3291,43.3092,43.3291,11400.0
2006-02-02 09:35:00,65.43,65.43,65.01,65.01,6400.0,43.3291,43.3291,43.051,43.051,6400.0
2006-02-02 09:40:00,64.98,65.0,64.88,64.97,15300.0,43.0311,43.0443,42.9649,43.0245,15300.0
2006-02-02 09:45:00,64.96,65.05,64.96,65.03,4800.0,43.0179,43.0775,43.0179,43.0642,4800.0
2006-02-02 09:50:00,65.03,65.1,65.03,65.08,24000.0,43.0642,43.1106,43.0642,43.0973,24000.0
2006-02-02 09:55:00,65.08,65.12,65.08,65.12,12900.0,43.0973,43.1238,43.0973,43.1238,12900.0
2006-02-02 10:00:00,65.12,65.12,65.01,65.05,17800.0,43.1238,43.1238,43.051,43.0775,17800.0
2006-02-02 10:05:00,65.07,65.13,65.07,65.13,10600.0,43.0907,43.1304,43.0907,43.1304,10600.0
2006-02-02 10:10:00,65.13,65.21,65.05,65.05,7900.0,43.1304,43.1834,43.0775,43.0775,7900.0
2006-02-02 10:15:00,65.05,65.13,65.05,65.11,3800.0,43.0775,43.1304,43.0775,43.1172,3800.0
2006-02-02 10:20:00,65.13,65.2,65.13,65.19,8500.0,43.1304,43.1768,43.1304,43.1702,8500.0
2006-02-02 10:25:00,65.19,65.35,65.19,65.33,9900.0,43.1702,43.2761,43.1702,43.2629,9900.0
2006-02-02 10:30:00,65.34,65.44,65.22,65.23,13500.0,43.2695,43.3357,43.19,43.1967,13500.0
2006-02-02 10:35:00,65.16,65.16,65.03,65.03,9000.0,43.1503,43.1503,43.0642,43.0642,9000.0
2006-02-02 10:40:00,65.0,65.07,64.8,64.8,12900.0,43.0443,43.0907,42.9119,42.9119,12900.0
2006-02-02 10:45:00,64.88,64.93,64.88,64.92,6000.0,42.9649,42.998,42.9649,42.9914,6000.0
2006-02-02 10:50:00,64.92,64.93,64.9,64.93,9000.0,42.9914,42.998,42.9781,42.998,9000.0
2006-02-02 10:55:00,64.95,65.1,64.95,65.02,5500.0,43.0112,43.1106,43.0112,43.0576,5500.0
2006-02-02 11:00:00,64.96,64.96,64.88,64.92,33900.0,43.0179,43.0179,42.9649,42.9914,33900.0
2006-02-02 11:05:00,64.92,64.92,64.9,64.92,27400.0,42.9914,42.9914,42.9781,42.9914,27400.0
2006-02-02 11:10:00,64.92,65.08,64.92,65.08,33900.0,42.9914,43.0973,42.9914,43.0973,33900.0
2006-02-02 11:15:00,65.08,65.11,65.04,65.05,37300.0,43.0973,43.1172,43.0708,43.0775,37300.0
2006-02-02 11:20:00,65.02,65.05,64.98,65.03,11400.0,43.0576,43.0775,43.0311,43.0642,11400.0
2006-02-02 11:25:00,65.03,65.03,64.87,64.9,25700.0,43.0642,43.0642,42.9583,42.9781,25700.0
2006-02-02 11:30:00,64.91,65.01,64.85,65.01,24000.0,42.9847,43.051,42.945,43.051,24000.0
2006-02-02 11:35:00,65.01,65.05,65.01,65.05,8400.0,43.051,43.0775,43.051,43.0775,8400.0
2006-02-02 11:40:00,65.06,65.19,65.06,65.18,10800.0,43.0841,43.1702,43.0841,43.1635,10800.0
2006-02-02 11:45:00,65.19,65.25,65.14,65.14,16400.0,43.1702,43.2099,43.1371,43.1371,16400.0
2006-02-02 11:50:00,65.13,65.15,65.09,65.09,10600.0,43.1304,43.1437,43.1039,43.1039,10600.0
2006-02-02 11:55:00,65.12,65.14,65.12,65.13,5600.0,43.1238,43.1371,43.1238,43.1304,5600.0
2006-02-02 12:00:00,65.13,65.14,64.99,65.07,15100.0,43.1304,43.1371,43.0377,43.0907,15100.0
2006-02-02 12:05:00,65.06,65.09,65.02,65.08,11800.0,43.0841,43.1039,43.0576,43.0973,11800.0
2006-02-02 12:10:00,65.07,65.07,65.02,65.03,7600.0,43.0907,43.0907,43.0576,43.0642,7600.0
2006-02-02 12:15:00,65.03,65.1,65.03,65.06,9700.0,43.0642,43.1106,43.0642,43.0841,9700.0
2006-02-02 12:20:00,65.07,65.1,65.05,65.06,6400.0,43.0907,43.1106,43.0775,43.0841,6400.0
2006-02-02 12:25:00,65.05,65.05,65.0,65.02,8300.0,43.0775,43.0775,43.0443,43.0576,8300.0
2006-02-02 12:30:00,65.03,65.03,64.99,65.01,8300.0,43.0642,43.0642,43.0377,43.051,8300.0
2006-02-02 12:35:00,65.02,65.09,65.0,65.06,18300.0,43.0576,43.1039,43.0443,43.0841,18300.0
2006-02-02 12:40:00,65.09,65.15,65.08,65.13,5400.0,43.1039,43.1437,43.0973,43.1304,5400.0
2006-02-02 12:45:00,65.14,65.14,65.09,65.09,15100.0,43.1371,43.1371,43.1039,43.1039,15100.0
2006-02-02 12:50:00,65.09,65.1,65.08,65.09,7900.0,43.1039,43.1106,43.0973,43.1039,7900.0
2006-02-02 12:55:00,65.08,65.1,65.04,65.05,7200.0,43.0973,43.1106,43.0708,43.0775,7200.0
2006-02-02 13:00:00,65.04,65.08,65.0,65.04,6500.0,43.0708,43.0973,43.0443,43.0708,6500.0
2006-02-02 13:05:00,65.05,65.08,65.03,65.07,8500.0,43.0775,43.0973,43.0642,43.0907,8500.0
2006-02-02 13:10:00,65.06,65.08,65.04,65.06,12500.0,43.0841,43.0973,43.0708,43.0841,12500.0
2006-02-02 13:15:00,65.08,65.08,65.02,65.05,4900.0,43.0973,43.0973,43.0576,43.0775,4900.0
2006-02-02 13:20:00,65.05,65.07,65.04,65.07,8700.0,43.0775,43.0907,43.0708,43.0907,8700.0
2006-02-02 13:25:00,65.06,65.07,65.04,65.05,9500.0,43.0841,43.0907,43.0708,43.0775,9500.0
2006-02-02 13:30:00,65.06,65.08,65.03,65.04,10500.0,43.0841,43.0973,43.0642,43.0708,10500.0
2006-02-02 13:35:00,65.03,65.03,64.92,64.98,16900.0,43.0642,43.0642,42.9914,43.0311,16900.0
2006-02-02 13:40:00,64.99,64.99,64.93,64.94,10400.0,43.0377,43.0377,42.998,43.0046,10400.0
2006-02-02 13:45:00,64.94,65.02,64.93,65.0,8500.0,43.0046,43.0576,42.998,43.0443,8500.0
2006-02-02 13:50:00,65.01,65.05,65.0,65.03,4400.0,43.051,43.0775,43.0443,43.0642,4400.0
2006-02-02 13:55:00,65.02,65.08,64.97,65.08,11700.0,43.0576,43.0973,43.0245,43.0973,11700.0
2006-02-02 14:00:00,65.08,65.11,65.06,65.1,5800.0,43.0973,43.1172,43.0841,43.1106,5800.0
2006-02-02 14:05:00,65.09,65.13,65.03,65.13,6700.0,43.1039,43.1304,43.0642,43.1304,6700.0
2006-02-02 14:10:00,65.16,65.18,65.11,65.15,12000.0,43.1503,43.1635,43.1172,43.1437,12000.0
2006-02-02 14:15:00,65.11,65.11,65.06,65.09,15800.0,43.1172,43.1172,43.0841,43.1039,15800.0
2006-02-02 14:20:00,65.07,65.09,65.07,65.09,7400.0,43.0907,43.1039,43.0907,43.1039,7400.0
2006-02-02 14:25:00,65.09,65.18,65.09,65.16,22000.0,43.1039,43.1635,43.1039,43.1503,22000.0
2006-02-02 14:30:00,65.17,65.26,65.15,65.26,16700.0,43.1569,43.2165,43.1437,43.2165,16700.0
2006-02-02 14:35:00,65.28,65.32,65.27,65.28,17500.0,43.2298,43.2563,43.2231,43.2298,17500.0
2006-02-02 14:40:00,65.28,65.29,65.2,65.21,8200.0,43.2298,43.2364,43.1768,43.1834,8200.0
2006-02-02 14:45:00,65.21,65.22,65.08,65.18,15400.0,43.1834,43.19,43.0973,43.1635,15400.0
2006-02-02 14:50:00,65.18,65.23,65.16,65.23,7100.0,43.1635,43.1967,43.1503,43.1967,7100.0
2006-02-02 14:55:00,65.23,65.27,65.15,65.15,14700.0,43.1967,43.2231,43.1437,43.1437,14700.0
2006-02-02 15:00:00,65.14,65.17,65.13,65.17,7400.0,43.1371,43.1569,43.1304,43.1569,7400.0
2006-02-02 15:05:00,65.17,65.28,65.17,65.25,11600.0,43.1569,43.2298,43.1569,43.2099,11600.0
2006-02-02 15:10:00,65.25,65.28,65.19,65.24,7700.0,43.2099,43.2298,43.1702,43.2033,7700.0
2006-02-02 15:15:00,65.24,65.27,65.22,65.24,11600.0,43.2033,43.2231,43.19,43.2033,11600.0
2006-02-02 15:20:00,65.25,65.28,65.21,65.22,10900.0,43.2099,43.2298,43.1834,43.19,10900.0
2006-02-02 15:25:00,65.24,65.37,65.24,65.36,11800.0,43.2033,43.2894,43.2033,43.2827,11800.0
2006-02-02 15:30:00,65.35,65.38,65.29,65.3,16300.0,43.2761,43.296,43.2364,43.243,16300.0
2006-02-02 15:35:00,65.3,65.37,65.3,65.36,19800.0,43.243,43.2894,43.243,43.2827,19800.0
2006-02-02 15:40:00,65.37,65.39,65.34,65.36,11800.0,43.2894,43.3026,43.2695,43.2827,11800.0
2006-02-02 15:45:00,65.37,65.49,65.35,65.49,18700.0,43.2894,43.3688,43.2761,43.3688,18700.0
2006-02-02 15:50:00,65.47,65.5,65.4,65.4,25100.0,43.3556,43.3755,43.3092,43.3092,25100.0
2006-02-02 15:55:00,65.4,65.43,65.4,65.42,27300.0,43.3092,43.3291,43.3092,43.3225,27300.0
2006-02-03 09:30:00,65.43,65.43,65.28,65.28,10600.0,43.3291,43.3291,43.2298,43.2298,10600.0
2006-02-03 09:35:00,65.2,65.21,65.06,65.09,4800.0,43.1768,43.1834,43.0841,43.1039,4800.0
2006-02-03 09:40:00,65.07,65.12,65.0,65.0,5500.0,43.0907,43.1238,43.0443,43.0443,5500.0
2006-02-03 09:45:00,64.98,65.01,64.82,64.82,3500.0,43.0311,43.051,42.9251,42.9251,3500.0
2006-02-03 09:50:00,64.82,64.88,64.77,64.78,9000.0,42.9251,42.9649,42.892,42.8987,9000.0
2006-02-03 09:55:00,64.78,64.86,64.73,64.86,15700.0,42.8987,42.9516,42.8655,42.9516,15700.0
2006-02-03 10:00:00,64.85,64.94,64.84,64.93,22600.0,42.945,43.0046,42.9384,42.998,22600.0
2006-02-03 10:05:00,64.95,65.06,64.95,65.03,7200.0,43.0112,43.0841,43.0112,43.0642,7200.0
2006-02-03 10:10:00,65.03,65.04,64.99,65.0,11100.0,43.0642,43.0708,43.0377,43.0443,11100.0
2006-02-03 10:15:00,65.0,65.02,64.94,65.01,16800.0,43.0443,43.0576,43.0046,43.051,16800.0
2006-02-03 10:20:00,65.02,65.02,64.94,65.0,24600.0,43.0576,43.0576,43.0046,43.0443,24600.0
2006-02-03 10:25:00,64.99,65.06,64.99,65.06,8000.0,43.0377,43.0841,43.0377,43.0841,8000.0
2006-02-03 10:30:00,65.06,65.06,64.95,64.95,2500.0,43.0841,43.0841,43.0112,43.0112,2500.0
2006-02-03 10:35:00,64.95,65.04,64.91,65.04,9200.0,43.0112,43.0708,42.9847,43.0708,9200.0
2006-02-03 10:40:00,65.04,65.14,65.04,65.11,15200.0,43.0708,43.1371,43.0708,43.1172,15200.0
2006-02-03 10:45:00,65.12,65.31,65.12,65.29,27400.0,43.1238,43.2496,43.1238,43.2364,27400.0
2006-02-03 10:50:00,65.29,65.48,65.29,65.47,18800.0,43.2364,43.3622,43.2364,43.3556,18800.0
2006-02-03 10:55:00,65.45,65.46,65.35,65.35,8900.0,43.3423,43.349,43.2761,43.2761,8900.0
2006-02-03 11:00:00,65.36,65.36,65.22,65.22,2200.0,43.2827,43.2827,43.19,43.19,2200.0
2006-02-03 11:05:00,65.23,65.23,65.13,65.18,4800.0,43.1967,43.1967,43.1304,43.1635,4800.0
2006-02-03 11:10:00,65.2,65.2,65.12,65.18,5100.0,43.1768,43.1768,43.1238,43.1635,5100.0
2006-02-03 11:15:00,65.17,65.17,65.07,65.09,6400.0,43.1569,43.1569,43.0907,43.1039,6400.0
2006-02-03 11:20:00,65.08,65.13,65.06,65.11,12800.0,43.0973,43.1304,43.0841,43.1172,12800.0
2006-02-03 11:25:00,65.1,65.11,65.05,65.06,5400.0,43.1106,43.1172,43.0775,43.0841,5400.0
2006-02-03 11:30:00,65.06,65.08,64.97,64.99,10700.0,43.0841,43.0973,43.0245,43.0377,10700.0
2006-02-03 11:35:00,64.99,65.09,64.98,65.01,15200.0,43.0377,43.1039,43.0311,43.051,15200.0
2006-02-03 11:40:00,65.01,65.08,65.01,65.04,6800.0,43.051,43.0973,43.051,43.0708,6800.0
2006-02-03 11:45:00,65.04,65.04,65.0,65.0,8300.0,43.0708,43.0708,43.0443,43.0443,8300.0
2006-02-03 11:50:00,65.0,65.01,64.98,64.98,10000.0,43.0443,43.051,43.0311,43.0311,10000.0
2006-02-03 11:55:00,64.99,65.0,64.95,64.99,9200.0,43.0377,43.0443,43.0112,43.0377,9200.0
2006-02-03 12:00:00,64.99,65.04,64.99,65.03,10700.0,43.0377,43.0708,43.0377,43.0642,10700.0
2006-02-03 12:05:00,65.03,65.05,65.03,65.04,8800.0,43.0642,43.0775,43.0642,43.0708,8800.0
2006-02-03 12:10:00,65.04,65.04,64.96,64.96,18000.0,43.0708,43.0708,43.0179,43.0179,18000.0
2006-02-03 12:15:00,64.97,64.98,64.92,64.92,6400.0,43.0245,43.0311,42.9914,42.9914,6400.0
2006-02-03 12:20:00,64.95,64.95,64.84,64.84,10000.0,43.0112,43.0112,42.9384,42.9384,10000.0
2006-02-03 12:25:00,64.84,64.87,64.81,64.85,5700.0,42.9384,42.9583,42.9185,42.945,5700.0
2006-02-03 12:30:00,64.86,64.9,64.86,64.89,3900.0,42.9516,42.9781,42.9516,42.9715,3900.0
2006-02-03 12:35:00,64.89,65.05,64.89,65.05,22300.0,42.9715,43.0775,42.9715,43.0775,22300.0
2006-02-03 12:40:00,65.05,65.05,65.0,65.03,15700.0,43.0775,43.0775,43.0443,43.0642,15700.0
2006-02-03 12:45:00,65.02,65.1,65.02,65.1,3400.0,43.0576,43.1106,43.0576,43.1106,3400.0
2006-02-03 12:50:00,65.1,65.19,65.1,65.16,5500.0,43.1106,43.1702,43.1106,43.1503,5500.0
2006-02-03 12:55:00,65.16,65.16,65.14,65.14,6000.0,43.1503,43.1503,43.1371,43.1371,6000.0
2006-02-03 13:00:00,65.15,65.17,65.14,65.15,16100.0,43.1437,43.1569,43.1371,43.1437,16100.0
2006-02-03 13:05:00,65.15,65.17,65.14,65.17,5700.0,43.1437,43.1569,43.1371,43.1569,5700.0
2006-02-03 13:10:00,65.17,65.17,65.14,65.15,11300.0,43.1569,43.1569,43.1371,43.1437,11300.0
2006-02-03 13:15:00,65.15,65.18,65.15,65.17,14200.0,43.1437,43.1635,43.1437,43.1569,14200.0
2006-02-03 13:20:00,65.17,65.27,65.17,65.24,9500.0,43.1569,43.2231,43.1569,43.2033,9500.0
2006-02-03 13:25:00,65.24,65.24,65.15,65.17,5100.0,43.2033,43.2033,43.1437,43.1569,5100.0
2006-02-03 13:30:00,65.16,65.16,65.12,65.13,15100.0,43.1503,43.1503,43.1238,43.1304,15100.0
2006-02-03 13:35:00,65.13,65.21,65.13,65.21,6100.0,43.1304,43.1834,43.1304,43.1834,6100.0
2006-02-03 13:40:00,65.22,65.23,65.12,65.13,11500.0,43.19,43.1967,43.1238,43.1304,11500.0
2006-02-03 13:45:00,65.15,65.18,65.1,65.11,3400.0,43.1437,43.1635,43.1106,43.1172,3400.0
2006-02-03 13:50:00,65.1,65.12,65.08,65.12,5500.0,43.1106,43.1238,43.0973,43.1238,5500.0
2006-02-03 13:55:00,65.12,65.12,65.03,65.05,3600.0,43.1238,43.1238,43.0642,43.0775,3600.0
2006-02-03 14:00:00,65.05,65.08,65.04,65.07,19500.0,43.0775,43.0973,43.0708,43.0907,19500.0
2006-02-03 14:05:00,65.06,65.09,65.06,65.09,8800.0,43.0841,43.1039,43.0841,43.1039,8800.0
2006-02-03 14:10:00,65.09,65.09,64.94,64.98,18400.0,43.1039,43.1039,43.0046,43.0311,18400.0
2006-02-03 14:15:00,64.98,64.99,64.91,64.93,22200.0,43.0311,43.0377,42.9847,42.998,22200.0
2006-02-03 14:20:00,64.92,64.92,64.91,64.91,8700.0,42.9914,42.9914,42.9847,42.9847,8700.0
2006-02-03 14:25:00,64.92,64.93,64.88,64.93,24900.0,42.9914,42.998,42.9649,42.998,24900.0
2006-02-03 14:30:00,64.93,65.04,64.92,65.04,11500.0,42.998,43.0708,42.9914,43.0708,11500.0
2006-02-03 14:35:00,65.01,65.02,64.98,65.0,13500.0,43.051,43.0576,43.0311,43.0443,13500.0
2006-02-03 14:40:00,65.0,65.01,64.98,64.98,4400.0,43.0443,43.051,43.0311,43.0311,4400.0
2006-02-03 14:45:00,64.98,64.98,64.92,64.93,9600.0,43.0311,43.0311,42.9914,42.998,9600.0
2006-02-03 14:50:00,64.93,64.94,64.89,64.91,16600.0,42.998,43.0046,42.9715,42.9847,16600.0
2006-02-03 14:55:00,64.91,64.91,64.84,64.88,7400.0,42.9847,42.9847,42.9384,42.9649,7400.0
2006-02-03 15:00:00,64.87,64.93,64.86,64.87,9300.0,42.9583,42.998,42.9516,42.9583,9300.0
2006-02-03 15:05:00,64.87,64.99,64.87,64.97,9800.0,42.9583,43.0377,42.9583,43.0245,9800.0
2006-02-03 15:10:00,64.97,64.97,64.86,64.87,8300.0,43.0245,43.0245,42.9516,42.9583,8300.0
2006-02-03 15:15:00,64.85,64.85,64.71,64.73,8500.0,42.945,42.945,42.8523,42.8655,8500.0
2006-02-03 15:20:00,64.73,64.74,64.65,64.66,8100.0,42.8655,42.8722,42.8126,42.8192,8100.0
2006-02-03 15:25:00,64.66,64.66,64.63,64.65,10300.0,42.8192,42.8192,42.7993,42.8126,10300.0
2006-02-03 15:30:00,64.65,64.65,64.57,64.57,8500.0,42.8126,42.8126,42.7596,42.7596,8500.0
2006-02-03 15:35:00,64.57,64.63,64.56,64.62,17100.0,42.7596,42.7993,42.753,42.7927,17100.0
2006-02-03 15:40:00,64.62,64.62,64.49,64.53,14400.0,42.7927,42.7927,42.7066,42.7331,14400.0
2006-02-03 15:45:00,64.53,64.54,64.45,64.45,14400.0,42.7331,42.7397,42.6801,42.6801,14400.0
2006-02-03 15:50:00,64.47,64.47,64.43,64.45,27300.0,42.6934,42.6934,42.6669,42.6801,27300.0
2006-02-03 15:55:00,64.44,64.53,64.44,64.52,26500.0,42.6735,42.7331,42.6735,42.7265,26500.0
2006-02-06 09:30:00,64.55,64.89,64.5,64.89,18400.0,42.7463,42.9715,42.7132,42.9715,18400.0
2006-02-06 09:35:00,64.9,65.19,64.9,65.19,7100.0,42.9781,43.1702,42.9781,43.1702,7100.0
2006-02-06 09:40:00,65.17,65.7,65.17,65.65,28100.0,43.1569,43.5079,43.1569,43.4748,28100.0
2006-02-06 09:45:00,65.68,65.92,65.68,65.86,14800.0,43.4947,43.6536,43.4947,43.6139,14800.0
2006-02-06 09:50:00,65.86,65.89,65.74,65.74,11800.0,43.6139,43.6337,43.5344,43.5344,11800.0
2006-02-06 09:55:00,65.68,65.69,65.3,65.32,14000.0,43.4947,43.5013,43.243,43.2563,14000.0
2006-02-06 10:00:00,65.35,65.44,65.31,65.41,15200.0,43.2761,43.3357,43.2496,43.3159,15200.0
2006-02-06 10:05:00,65.41,65.5,65.37,65.42,32800.0,43.3159,43.3755,43.2894,43.3225,32800.0
2006-02-06 10:10:00,65.43,65.55,65.42,65.52,4600.0,43.3291,43.4086,43.3225,43.3887,4600.0
2006-02-06 10:15:00,65.52,65.58,65.49,65.58,14600.0,43.3887,43.4284,43.3688,43.4284,14600.0
2006-02-06 10:20:00,65.59,65.68,65.57,65.68,10000.0,43.4351,43.4947,43.4218,43.4947,10000.0
2006-02-06 10:25:00,65.72,65.73,65.67,65.67,11000.0,43.5211,43.5278,43.488,43.488,11000.0
2006-02-06 10:30:00,65.67,65.84,65.67,65.84,11000.0,43.488,43.6006,43.488,43.6006,11000.0
2006-02-06 10:35:00,65.89,65.99,65.89,65.97,8900.0,43.6337,43.6999,43.6337,43.6867,8900.0
2006-02-06 10:40:00,65.98,66.16,65.98,66.1,32000.0,43.6933,43.8125,43.6933,43.7728,32000.0
2006-02-06 10:45:00,66.11,66.23,66.11,66.19,19400.0,43.7794,43.8589,43.7794,43.8324,19400.0
2006-02-06 10:50:00,66.2,66.39,66.19,66.24,14800.0,43.839,43.9648,43.8324,43.8655,14800.0
2006-02-06 10:55:00,66.23,66.27,66.21,66.21,8600.0,43.8589,43.8854,43.8456,43.8456,8600.0
2006-02-06 11:00:00,66.2,66.36,66.2,66.34,24500.0,43.839,43.945,43.839,43.9317,24500.0
2006-02-06 11:05:00,66.35,66.4,66.3,66.3,10500.0,43.9383,43.9715,43.9052,43.9052,10500.0
2006-02-06 11:10:00,66.32,66.32,66.26,66.28,9800.0,43.9185,43.9185,43.8787,43.892,9800.0
2006-02-06 11:15:00,66.25,66.25,66.17,66.18,5600.0,43.8721,43.8721,43.8191,43.8258,5600.0
2006-02-06 11:20:00,66.18,66.29,66.18,66.29,5200.0,43.8258,43.8986,43.8258,43.8986,5200.0
2006-02-06 11:25:00,66.3,66.4,66.3,66.36,6300.0,43.9052,43.9715,43.9052,43.945,6300.0
2006-02-06 11:30:00,66.36,66.44,66.35,66.38,7800.0,43.945,43.9979,43.9383,43.9582,7800.0
2006-02-06 11:35:00,66.38,66.4,66.35,66.37,12900.0,43.9582,43.9715,43.9383,43.9516,12900.0
2006-02-06 11:40:00,66.39,66.45,66.39,66.44,4100.0,43.9648,44.0046,43.9648,43.9979,4100.0
2006-02-06 11:45:00,66.43,66.51,66.41,66.5,8300.0,43.9913,44.0443,43.9781,44.0377,8300.0
2006-02-06 11:50:00,66.49,66.53,66.45,66.46,5500.0,44.0311,44.0575,44.0046,44.0112,5500.0
2006-02-06 11:55:00,66.47,66.47,66.44,66.44,4300.0,44.0178,44.0178,43.9979,43.9979,4300.0
2006-02-06 12:00:00,66.45,66.48,66.41,66.42,17200.0,44.0046,44.0244,43.9781,43.9847,17200.0
2006-02-06 12:05:00,66.41,66.44,66.39,66.4,4100.0,43.9781,43.9979,43.9648,43.9715,4100.0
2006-02-06 12:10:00,66.39,66.39,66.37,66.38,5300.0,43.9648,43.9648,43.9516,43.9582,5300.0
2006-02-06 12:15:00,66.38,66.38,66.34,66.36,7100.0,43.9582,43.9582,43.9317,43.945,7100.0
2006-02-06 12:20:00,66.36,66.4,66.36,66.39,8100.0,43.945,43.9715,43.945,43.9648,8100.0
2006-02-06 12:25:00,66.4,66.41,66.33,66.33,6000.0,43.9715,43.9781,43.9251,43.9251,6000.0
2006-02-06 12:30:00,66.33,66.37,66.28,66.28,5000.0,43.9251,43.9516,43.892,43.892,5000.0
2006-02-06 12:35:00,66.27,66.28,66.11,66.11,14700.0,43.8854,43.892,43.7794,43.7794,14700.0
2006-02-06 12:40:00,66.12,66.12,66.09,66.1,6600.0,43.786,43.786,43.7662,43.7728,6600.0
2006-02-06 12:45:00,66.11,66.11,66.09,66.1,2700.0,43.7794,43.7794,43.7662,43.7728,2700.0
2006-02-06 12:50:00,66.11,66.14,66.11,66.13,5200.0,43.7794,43.7993,43.7794,43.7927,5200.0
2006-02-06 12:55:00,66.14,66.21,66.14,66.2,3500.0,43.7993,43.8456,43.7993,43.839,3500.0
2006-02-06 13:00:00,66.19,66.24,66.19,66.24,4000.0,43.8324,43.8655,43.8324,43.8655,4000.0
2006-02-06 13:05:00,66.24,66.29,66.23,66.28,5500.0,43.8655,43.8986,43.8589,43.892,5500.0
2006-02-06 13:10:00,66.28,66.29,66.23,66.23,9700.0,43.892,43.8986,43.8589,43.8589,9700.0
2006-02-06 13:15:00,66.22,66.25,66.21,66.23,4800.0,43.8523,43.8721,43.8456,43.8589,4800.0
2006-02-06 13:20:00,66.24,66.25,66.24,66.24,3700.0,43.8655,43.8721,43.8655,43.8655,3700.0
2006-02-06 13:25:00,66.24,66.26,66.24,66.25,4800.0,43.8655,43.8787,43.8655,43.8721,4800.0
2006-02-06 13:30:00,66.25,66.3,66.25,66.29,6000.0,43.8721,43.9052,43.8721,43.8986,6000.0
2006-02-06 13:35:00,66.29,66.29,66.21,66.21,7000.0,43.8986,43.8986,43.8456,43.8456,7000.0
2006-02-06 13:40:00,66.2,66.21,66.15,66.16,8100.0,43.839,43.8456,43.8059,43.8125,8100.0
2006-02-06 13:45:00,66.16,66.21,66.16,66.18,3700.0,43.8125,43.8456,43.8125,43.8258,3700.0
2006-02-06 13:50:00,66.18,66.2,66.11,66.18,54500.0,43.8258,43.839,43.7794,43.8258,54500.0
2006-02-06 13:55:00,66.18,66.18,66.11,66.12,13700.0,43.8258,43.8258,43.7794,43.786,13700.0
2006-02-06 14:00:00,66.12,66.12,65.89,65.89,11100.0,43.786,43.786,43.6337,43.6337,11100.0
2006-02-06 14:05:00,65.89,66.08,65.89,66.08,25600.0,43.6337,43.7595,43.6337,43.7595,25600.0
2006-02-06 14:10:00,66.07,66.11,66.07,66.08,6800.0,43.7529,43.7794,43.7529,43.7595,6800.0
2006-02-06 14:15:00,66.08,66.09,66.05,66.07,19300.0,43.7595,43.7662,43.7397,43.7529,19300.0
2006-02-06 14:20:00,66.03,66.22,66.03,66.22,3800.0,43.7264,43.8523,43.7264,43.8523,3800.0
2006-02-06 14:25:00,66.22,66.22,66.19,66.22,6200.0,43.8523,43.8523,43.8324,43.8523,6200.0
2006-02-06 14:30:00,66.22,66.34,66.22,66.32,8300.0,43.8523,43.9317,43.8523,43.9185,8300.0
2006-02-06 14:35:00,66.31,66.32,66.25,66.25,6500.0,43.9119,43.9185,43.8721,43.8721,6500.0
2006-02-06 14:40:00,66.25,66.26,66.19,66.19,29500.0,43.8721,43.8787,43.8324,43.8324,29500.0
2006-02-06 14:45:00,66.22,66.24,66.16,66.18,8400.0,43.8523,43.8655,43.8125,43.8258,8400.0
2006-02-06 14:50:00,66.19,66.3,66.18,66.27,12000.0,43.8324,43.9052,43.8258,43.8854,12000.0
2006-02-06 14:55:00,66.27,66.46,66.27,66.45,31600.0,43.8854,44.0112,43.8854,44.0046,31600.0
2006-02-06 15:00:00,66.44,66.46,66.32,66.32,6200.0,43.9979,44.0112,43.9185,43.9185,6200.0
2006-02-06 15:05:00,66.32,66.39,66.27,66.36,10900.0,43.9185,43.9648,43.8854,43.945,10900.0
2006-02-06 15:10:00,66.35,66.45,66.35,66.42,7500.0,43.9383,44.0046,43.9383,43.9847,7500.0
2006-02-06 15:15:00,66.42,66.42,66.37,66.38,6100.0,43.9847,43.9847,43.9516,43.9582,6100.0
2006-02-06 15:20:00,66.39,66.6,66.37,66.47,19100.0,43.9648,44.1039,43.9516,44.0178,19100.0
2006-02-06 15:25:00,66.48,66.56,66.46,66.55,24000.0,44.0244,44.0774,44.0112,44.0708,24000.0
2006-02-06 15:30:00,66.56,66.7,66.55,66.68,40600.0,44.0774,44.1701,44.0708,44.1569,40600.0
2006-02-06 15:35:00,66.67,66.69,66.65,66.69,27600.0,44.1503,44.1635,44.137,44.1635,27600.0
2006-02-06 15:40:00,66.69,66.85,66.67,66.85,31500.0,44.1635,44.2695,44.1503,44.2695,31500.0
2006-02-06 15:45:00,66.83,66.97,66.8,66.9,41900.0,44.2562,44.3489,44.2363,44.3026,41900.0
2006-02-06 15:50:00,66.91,66.92,66.87,66.87,27100.0,44.3092,44.3158,44.2827,44.2827,27100.0
2006-02-06 15:55:00,66.86,66.88,66.71,66.71,30400.0,44.2761,44.2893,44.1767,44.1767,30400.0
2006-02-07 09:30:00,67.05,67.09,67.05,67.09,24800.0,44.4019,44.4284,44.4019,44.4284,24800.0
2006-02-07 09:35:00,67.01,67.37,66.98,67.35,17900.0,44.3754,44.6138,44.3555,44.6006,17900.0
2006-02-07 09:40:00,67.47,67.75,67.38,67.52,44000.0,44.68,44.8654,44.6204,44.7131,44000.0
2006-02-07 09:45:00,67.51,68.0,67.5,67.87,33100.0,44.7065,45.031,44.6999,44.9449,33100.0
2006-02-07 09:50:00,67.87,67.87,67.62,67.63,21300.0,44.9449,44.9449,44.7794,44.786,21300.0
2006-02-07 09:55:00,67.63,67.63,67.42,67.49,33700.0,44.786,44.786,44.6469,44.6933,33700.0
2006-02-07 10:00:00,67.47,67.71,67.42,67.54,20900.0,44.68,44.839,44.6469,44.7264,20900.0
2006-02-07 10:05:00,67.54,67.72,67.54,67.69,26100.0,44.7264,44.8456,44.7264,44.8257,26100.0
2006-02-07 10:10:00,67.69,67.78,67.6,67.66,15200.0,44.8257,44.8853,44.7661,44.8058,15200.0
2006-02-07 10:15:00,67.66,67.66,67.5,67.51,11000.0,44.8058,44.8058,44.6999,44.7065,11000.0
2006-02-07 10:20:00,67.55,67.64,67.42,67.43,27100.0,44.733,44.7926,44.6469,44.6535,27100.0
2006-02-07 10:25:00,67.43,67.5,67.35,67.35,13900.0,44.6535,44.6999,44.6006,44.6006,13900.0
2006-02-07 10:30:00,67.34,67.43,67.34,67.43,24700.0,44.5939,44.6535,44.5939,44.6535,24700.0
2006-02-07 10:35:00,67.43,67.45,67.25,67.25,15000.0,44.6535,44.6668,44.5343,44.5343,15000.0
2006-02-07 10:40:00,67.25,67.28,67.13,67.28,22500.0,44.5343,44.5542,44.4549,44.5542,22500.0
2006-02-07 10:45:00,67.33,67.33,67.19,67.29,8800.0,44.5873,44.5873,44.4946,44.5608,8800.0
2006-02-07 10:50:00,67.29,67.29,67.18,67.2,13100.0,44.5608,44.5608,44.488,44.5012,13100.0
2006-02-07 10:55:00,67.2,67.4,67.2,67.33,7000.0,44.5012,44.6337,44.5012,44.5873,7000.0
2006-02-07 11:00:00,67.31,67.38,67.29,67.35,18300.0,44.5741,44.6204,44.5608,44.6006,18300.0
2006-02-07 11:05:00,67.33,67.33,67.27,67.27,9400.0,44.5873,44.5873,44.5476,44.5476,9400.0
2006-02-07 11:10:00,67.28,67.3,67.2,67.2,23200.0,44.5542,44.5675,44.5012,44.5012,23200.0
2006-02-07 11:15:00,67.18,67.2,67.09,67.1,9600.0,44.488,44.5012,44.4284,44.435,9600.0
2006-02-07 11:20:00,67.09,67.3,67.07,67.3,14600.0,44.4284,44.5675,44.4151,44.5675,14600.0
2006-02-07 11:25:00,67.3,67.34,67.21,67.29,10500.0,44.5675,44.5939,44.5079,44.5608,10500.0
2006-02-07 11:30:00,67.29,67.3,67.26,67.26,5500.0,44.5608,44.5675,44.541,44.541,5500.0
2006-02-07 11:35:00,67.23,67.23,67.17,67.19,15300.0,44.5211,44.5211,44.4814,44.4946,15300.0
2006-02-07 11:40:00,67.2,67.24,67.16,67.21,11100.0,44.5012,44.5277,44.4747,44.5079,11100.0
2006-02-07 11:45:00,67.21,67.25,67.16,67.24,5600.0,44.5079,44.5343,44.4747,44.5277,5600.0
2006-02-07 11:50:00,67.24,67.33,67.21,67.27,10400.0,44.5277,44.5873,44.5079,44.5476,10400.0
2006-02-07 11:55:00,67.26,67.42,67.26,67.37,6200.0,44.541,44.6469,44.541,44.6138,6200.0
2006-02-07 12:00:00,67.36,67.38,67.3,67.3,5900.0,44.6072,44.6204,44.5675,44.5675,5900.0
2006-02-07 12:05:00,67.3,67.32,67.19,67.2,9500.0,44.5675,44.5807,44.4946,44.5012,9500.0
2006-02-07 12:10:00,67.19,67.19,67.08,67.09,11800.0,44.4946,44.4946,44.4218,44.4284,11800.0
2006-02-07 12:15:00,67.08,67.16,67.0,67.16,12300.0,44.4218,44.4747,44.3688,44.4747,12300.0
2006-02-07 12:20:00,67.16,67.22,67.06,67.07,8800.0,44.4747,44.5145,44.4085,44.4151,8800.0
2006-02-07 12:25:00,67.06,67.08,66.95,67.02,5000.0,44.4085,44.4218,44.3357,44.382,5000.0
2006-02-07 12:30:00,67.02,67.02,66.98,67.02,15400.0,44.382,44.382,44.3555,44.382,15400.0
2006-02-07 12:35:00,67.02,67.02,66.99,67.0,12200.0,44.382,44.382,44.3622,44.3688,12200.0
2006-02-07 12:40:00,66.99,67.02,66.96,67.01,9200.0,44.3622,44.382,44.3423,44.3754,9200.0
2006-02-07 12:45:00,67.0,67.0,66.77,66.79,7700.0,44.3688,44.3688,44.2165,44.2297,7700.0
2006-02-07 12:50:00,66.79,66.81,66.77,66.79,4800.0,44.2297,44.243,44.2165,44.2297,4800.0
2006-02-07 12:55:00,66.8,66.98,66.75,66.98,7700.0,44.2363,44.3555,44.2032,44.3555,7700.0
2006-02-07 13:00:00,66.94,66.94,66.73,66.73,10400.0,44.3291,44.3291,44.19,44.19,10400.0
2006-02-07 13:05:00,66.71,66.76,66.67,66.7,12100.0,44.1767,44.2099,44.1503,44.1701,12100.0
2006-02-07 13:10:00,66.7,66.7,66.6,66.6,7300.0,44.1701,44.1701,44.1039,44.1039,7300.0
2006-02-07 13:15:00,66.58,66.58,66.48,66.53,9600.0,44.0907,44.0907,44.0244,44.0575,9600.0
2006-02-07 13:20:00,66.51,66.8,66.51,66.8,14700.0,44.0443,44.2363,44.0443,44.2363,14700.0
2006-02-07 13:25:00,66.79,67.0,66.79,66.97,15800.0,44.2297,44.3688,44.2297,44.3489,15800.0
2006-02-07 13:30:00,66.93,66.93,66.82,66.84,6600.0,44.3224,44.3224,44.2496,44.2628,6600.0
2006-02-07 13:35:00,66.81,66.86,66.66,66.69,11500.0,44.243,44.2761,44.1436,44.1635,11500.0
2006-02-07 13:40:00,66.69,66.7,66.54,66.56,13700.0,44.1635,44.1701,44.0642,44.0774,13700.0
2006-02-07 13:45:00,66.57,66.62,66.57,66.59,5200.0,44.084,44.1171,44.084,44.0973,5200.0
2006-02-07 13:50:00,66.59,66.59,66.5,66.53,12600.0,44.0973,44.0973,44.0377,44.0575,12600.0
2006-02-07 13:55:00,66.54,66.59,66.51,66.57,15100.0,44.0642,44.0973,44.0443,44.084,15100.0
2006-02-07 14:00:00,66.57,66.58,66.49,66.49,8400.0,44.084,44.0907,44.0311,44.0311,8400.0
2006-02-07 14:05:00,66.49,66.52,66.47,66.47,10300.0,44.0311,44.0509,44.0178,44.0178,10300.0
2006-02-07 14:10:00,66.47,66.48,66.44,66.45,13600.0,44.0178,44.0244,43.9979,44.0046,13600.0
2006-02-07 14:15:00,66.45,66.55,66.42,66.53,10700.0,44.0046,44.0708,43.9847,44.0575,10700.0
2006-02-07 14:20:00,66.54,66.62,66.46,66.62,16100.0,44.0642,44.1171,44.0112,44.1171,16100.0
2006-02-07 14:25:00,66.63,66.8,66.63,66.78,15300.0,44.1238,44.2363,44.1238,44.2231,15300.0
2006-02-07 14:30:00,66.77,66.84,66.76,66.8,11900.0,44.2165,44.2628,44.2099,44.2363,11900.0
2006-02-07 14:35:00,66.79,66.81,66.73,66.75,10500.0,44.2297,44.243,44.19,44.2032,10500.0
2006-02-07 14:40:00,66.74,66.78,66.73,66.75,8800.0,44.1966,44.2231,44.19,44.2032,8800.0
2006-02-07 14:45:00,66.74,66.87,66.7,66.85,10300.0,44.1966,44.2827,44.1701,44.2695,10300.0
2006-02-07 14:50:00,66.87,66.87,66.77,66.85,24700.0,44.2827,44.2827,44.2165,44.2695,24700.0
2006-02-07 14:55:00,66.85,67.03,66.84,67.0,35900.0,44.2695,44.3887,44.2628,44.3688,35900.0
2006-02-07 15:00:00,66.97,66.97,66.86,66.88,20500.0,44.3489,44.3489,44.2761,44.2893,20500.0
2006-02-07 15:05:00,66.87,66.89,66.87,66.88,12500.0,44.2827,44.2959,44.2827,44.2893,12500.0
2006-02-07 15:10:00,66.88,66.95,66.86,66.94,13500.0,44.2893,44.3357,44.2761,44.3291,13500.0
2006-02-07 15:15:00,66.94,67.0,66.93,66.93,9900.0,44.3291,44.3688,44.3224,44.3224,9900.0
2006-02-07 15:20:00,66.94,66.97,66.88,66.97,25300.0,44.3291,44.3489,44.2893,44.3489,25300.0
2006-02-07 15:25:00,66.95,66.98,66.9,66.91,18200.0,44.3357,44.3555,44.3026,44.3092,18200.0
2006-02-07 15:30:00,66.89,66.94,66.89,66.93,27400.0,44.2959,44.3291,44.2959,44.3224,27400.0
2006-02-07 15:35:00,66.9,66.91,66.85,66.89,14300.0,44.3026,44.3092,44.2695,44.2959,14300.0
2006-02-07 15:40:00,66.89,66.89,66.83,66.85,21100.0,44.2959,44.2959,44.2562,44.2695,21100.0
2006-02-07 15:45:00,66.86,66.89,66.77,66.8,40300.0,44.2761,44.2959,44.2165,44.2363,40300.0
2006-02-07 15:50:00,66.8,66.89,66.8,66.83,26200.0,44.2363,44.2959,44.2363,44.2562,26200.0
2006-02-07 15:55:00,66.82,66.86,66.76,66.86,33000.0,44.2496,44.2761,44.2099,44.2761,33000.0
2006-02-08 09:30:00,66.95,67.16,66.95,67.16,17300.0,44.3357,44.4747,44.3357,44.4747,17300.0
2006-02-08 09:35:00,67.31,67.46,67.28,67.46,28400.0,44.5741,44.6734,44.5542,44.6734,28400.0
2006-02-08 09:40:00,67.45,67.52,67.22,67.38,19900.0,44.6668,44.7131,44.5145,44.6204,19900.0
2006-02-08 09:45:00,67.38,67.58,67.29,67.57,26800.0,44.6204,44.7529,44.5608,44.7463,26800.0
2006-02-08 09:50:00,67.59,67.86,67.56,67.7,31900.0,44.7595,44.9383,44.7396,44.8323,31900.0
2006-02-08 09:55:00,67.71,67.77,67.65,67.76,9300.0,44.839,44.8787,44.7992,44.8721,9300.0
2006-02-08 10:00:00,67.78,68.05,67.76,68.05,28100.0,44.8853,45.0641,44.8721,45.0641,28100.0
2006-02-08 10:05:00,68.05,68.07,67.71,67.71,16500.0,45.0641,45.0774,44.839,44.839,16500.0
2006-02-08 10:10:00,67.71,67.85,67.7,67.82,12900.0,44.839,44.9317,44.8323,44.9118,12900.0
2006-02-08 10:15:00,67.82,67.94,67.8,67.92,17900.0,44.9118,44.9913,44.8986,44.978,17900.0
2006-02-08 10:20:00,67.92,68.29,67.91,68.23,50800.0,44.978,45.223,44.9714,45.1833,50800.0
2006-02-08 10:25:00,68.23,68.49,68.22,68.42,49500.0,45.1833,45.3555,45.1767,45.3091,49500.0
2006-02-08 10:30:00,68.42,68.42,68.24,68.32,35800.0,45.3091,45.3091,45.1899,45.2429,35800.0
2006-02-08 10:35:00,68.32,68.6,68.32,68.48,50500.0,45.2429,45.4283,45.2429,45.3489,50500.0
2006-02-08 10:40:00,68.48,68.49,68.23,68.29,16000.0,45.3489,45.3555,45.1833,45.223,16000.0
2006-02-08 10:45:00,68.3,68.6,68.29,68.53,26900.0,45.2297,45.4283,45.223,45.382,26900.0
2006-02-08 10:50:00,68.53,68.59,68.41,68.55,22100.0,45.382,45.4217,45.3025,45.3952,22100.0
2006-02-08 10:55:00,68.57,68.57,68.46,68.51,20400.0,45.4085,45.4085,45.3356,45.3687,20400.0
2006-02-08 11:00:00,68.51,68.51,68.33,68.33,16100.0,45.3687,45.3687,45.2495,45.2495,16100.0
2006-02-08 11:05:00,68.33,68.33,68.02,68.03,14100.0,45.2495,45.2495,45.0442,45.0509,14100.0
2006-02-08 11:10:00,68.04,68.09,67.93,67.96,21600.0,45.0575,45.0906,44.9846,45.0045,21600.0
2006-02-08 11:15:00,67.98,68.01,67.81,67.92,19500.0,45.0178,45.0376,44.9052,44.978,19500.0
2006-02-08 11:20:00,67.9,67.99,67.87,67.96,11400.0,44.9648,45.0244,44.9449,45.0045,11400.0
2006-02-08 11:25:00,67.97,68.19,67.97,68.12,39900.0,45.0111,45.1568,45.0111,45.1105,39900.0
2006-02-08 11:30:00,68.13,68.37,68.12,68.21,27600.0,45.1171,45.276,45.1105,45.1701,27600.0
2006-02-08 11:35:00,68.21,68.26,68.19,68.26,6800.0,45.1701,45.2032,45.1568,45.2032,6800.0
2006-02-08 11:40:00,68.22,68.25,68.22,68.22,8200.0,45.1767,45.1966,45.1767,45.1767,8200.0
2006-02-08 11:45:00,68.22,68.23,68.16,68.17,4900.0,45.1767,45.1833,45.137,45.1436,4900.0
2006-02-08 11:50:00,68.17,68.19,68.11,68.11,4700.0,45.1436,45.1568,45.1038,45.1038,4700.0
2006-02-08 11:55:00,68.12,68.12,68.04,68.06,8000.0,45.1105,45.1105,45.0575,45.0707,8000.0
2006-02-08 12:00:00,68.06,68.2,68.06,68.17,12800.0,45.0707,45.1634,45.0707,45.1436,12800.0
2006-02-08 12:05:00,68.17,68.2,68.14,68.18,17900.0,45.1436,45.1634,45.1237,45.1502,17900.0
2006-02-08 12:10:00,68.16,68.16,68.09,68.09,13200.0,45.137,45.137,45.0906,45.0906,13200.0
2006-02-08 12:15:00,68.09,68.09,68.08,68.09,8200.0,45.0906,45.0906,45.084,45.0906,8200.0
2006-02-08 12:20:00,68.1,68.21,68.1,68.2,7900.0,45.0972,45.1701,45.0972,45.1634,7900.0
2006-02-08 12:25:00,68.21,68.21,68.14,68.17,20700.0,45.1701,45.1701,45.1237,45.1436,20700.0
2006-02-08 12:30:00,68.17,68.18,68.16,68.16,8000.0,45.1436,45.1502,45.137,45.137,8000.0
2006-02-08 12:35:00,68.16,68.16,68.13,68.15,5800.0,45.137,45.137,45.1171,45.1303,5800.0
2006-02-08 12:40:00,68.14,68.16,68.1,68.12,11500.0,45.1237,45.137,45.0972,45.1105,11500.0
2006-02-08 12:45:00,68.12,68.13,68.1,68.1,11800.0,45.1105,45.1171,45.0972,45.0972,11800.0
2006-02-08 12:50:00,68.11,68.13,68.08,68.1,34000.0,45.1038,45.1171,45.084,45.0972,34000.0
2006-02-08 12:55:00,68.09,68.1,68.0,68.01,13500.0,45.0906,45.0972,45.031,45.0376,13500.0
2006-02-08 13:00:00,68.01,68.04,68.0,68.03,18700.0,45.0376,45.0575,45.031,45.0509,18700.0
2006-02-08 13:05:00,68.03,68.1,68.03,68.1,29000.0,45.0509,45.0972,45.0509,45.0972,29000.0
2006-02-08 13:10:00,68.1,68.23,68.1,68.15,26400.0,45.0972,45.1833,45.0972,45.1303,26400.0
2006-02-08 13:15:00,68.11,68.19,68.11,68.17,13600.0,45.1038,45.1568,45.1038,45.1436,13600.0
2006-02-08 13:20:00,68.16,68.17,68.1,68.1,14600.0,45.137,45.1436,45.0972,45.0972,14600.0
2006-02-08 13:25:00,68.1,68.15,68.09,68.15,12000.0,45.0972,45.1303,45.0906,45.1303,12000.0
2006-02-08 13:30:00,68.14,68.18,68.1,68.1,36400.0,45.1237,45.1502,45.0972,45.0972,36400.0
2006-02-08 13:35:00,68.11,68.17,68.07,68.16,12800.0,45.1038,45.1436,45.0774,45.137,12800.0
2006-02-08 13:40:00,68.17,68.21,68.14,68.18,12900.0,45.1436,45.1701,45.1237,45.1502,12900.0
2006-02-08 13:45:00,68.18,68.19,68.13,68.19,10000.0,45.1502,45.1568,45.1171,45.1568,10000.0
2006-02-08 13:50:00,68.18,68.19,68.11,68.11,10700.0,45.1502,45.1568,45.1038,45.1038,10700.0
2006-02-08 13:55:00,68.11,68.17,68.11,68.12,14400.0,45.1038,45.1436,45.1038,45.1105,14400.0
2006-02-08 14:00:00,68.12,68.2,68.11,68.2,13200.0,45.1105,45.1634,45.1038,45.1634,13200.0
2006-02-08 14:05:00,68.2,68.21,68.18,68.18,2800.0,45.1634,45.1701,45.1502,45.1502,2800.0
2006-02-08 14:10:00,68.18,68.19,68.09,68.09,12200.0,45.1502,45.1568,45.0906,45.0906,12200.0
2006-02-08 14:15:00,68.08,68.12,68.0,68.0,46400.0,45.084,45.1105,45.031,45.031,46400.0
2006-02-08 14:20:00,68.0,68.1,68.0,68.1,11700.0,45.031,45.0972,45.031,45.0972,11700.0
2006-02-08 14:25:00,68.09,68.09,68.02,68.02,7200.0,45.0906,45.0906,45.0442,45.0442,7200.0
2006-02-08 14:30:00,68.01,68.08,68.01,68.03,15200.0,45.0376,45.084,45.0376,45.0509,15200.0
2006-02-08 14:35:00,68.02,68.02,67.99,68.01,9300.0,45.0442,45.0442,45.0244,45.0376,9300.0
2006-02-08 14:40:00,68.01,68.16,68.01,68.1,9000.0,45.0376,45.137,45.0376,45.0972,9000.0
2006-02-08 14:45:00,68.1,68.1,68.08,68.1,6100.0,45.0972,45.0972,45.084,45.0972,6100.0
2006-02-08 14:50:00,68.11,68.11,68.04,68.05,15400.0,45.1038,45.1038,45.0575,45.0641,15400.0
2006-02-08 14:55:00,68.04,68.05,68.0,68.02,9200.0,45.0575,45.0641,45.031,45.0442,9200.0
2006-02-08 15:00:00,68.02,68.1,68.0,68.1,17300.0,45.0442,45.0972,45.031,45.0972,17300.0
2006-02-08 15:05:00,68.1,68.27,68.09,68.27,15200.0,45.0972,45.2098,45.0906,45.2098,15200.0
2006-02-08 15:10:00,68.28,68.3,68.12,68.22,8600.0,45.2164,45.2297,45.1105,45.1767,8600.0
2006-02-08 15:15:00,68.23,68.26,68.2,68.26,7500.0,45.1833,45.2032,45.1634,45.2032,7500.0
2006-02-08 15:20:00,68.24,68.26,68.2,68.23,13700.0,45.1899,45.2032,45.1634,45.1833,13700.0
2006-02-08 15:25:00,68.25,68.25,68.15,68.15,8500.0,45.1966,45.1966,45.1303,45.1303,8500.0
2006-02-08 15:30:00,68.17,68.19,68.14,68.15,10000.0,45.1436,45.1568,45.1237,45.1303,10000.0
2006-02-08 15:35:00,68.15,68.15,68.03,68.03,7100.0,45.1303,45.1303,45.0509,45.0509,7100.0
2006-02-08 15:40:00,68.03,68.2,68.03,68.2,19300.0,45.0509,45.1634,45.0509,45.1634,19300.0
2006-02-08 15:45:00,68.24,68.28,68.21,68.22,16200.0,45.1899,45.2164,45.1701,45.1767,16200.0
2006-02-08 15:50:00,68.22,68.26,68.2,68.2,17100.0,45.1767,45.2032,45.1634,45.1634,17100.0
2006-02-08 15:55:00,68.2,68.2,68.11,68.13,20500.0,45.1634,45.1634,45.1038,45.1171,20500.0
2006-02-09 09:35:00,68.11,68.35,68.11,68.11,36500.0,45.2525,45.412,45.2525,45.2525,36500.0
2006-02-09 09:40:00,68.12,68.17,68.08,68.08,11700.0,45.2592,45.2924,45.2326,45.2326,11700.0
2006-02-09 09:45:00,68.09,68.3,68.05,68.13,11400.0,45.2393,45.3788,45.2127,45.2658,11400.0
2006-02-09 09:50:00,68.07,68.13,67.93,67.99,10500.0,45.226,45.2658,45.133,45.1728,10500.0
2006-02-09 09:55:00,68.03,68.19,67.98,68.15,39400.0,45.1994,45.3057,45.1662,45.2791,39400.0
2006-02-09 10:00:00,68.12,68.21,68.08,68.21,12100.0,45.2592,45.319,45.2326,45.319,12100.0
2006-02-09 10:05:00,68.21,68.29,68.07,68.14,14200.0,45.319,45.3721,45.226,45.2725,14200.0
2006-02-09 10:10:00,68.14,68.22,68.14,68.2,7600.0,45.2725,45.3256,45.2725,45.3123,7600.0
2006-02-09 10:15:00,68.21,68.26,68.21,68.25,5300.0,45.319,45.3522,45.319,45.3456,5300.0
2006-02-09 10:20:00,68.25,68.25,68.19,68.22,12100.0,45.3456,45.3456,45.3057,45.3256,12100.0
2006-02-09 10:25:00,68.22,68.22,68.18,68.19,5200.0,45.3256,45.3256,45.2991,45.3057,5200.0
2006-02-09 10:30:00,68.2,68.28,68.2,68.28,17200.0,45.3123,45.3655,45.3123,45.3655,17200.0
2006-02-09 10:35:00,68.28,68.33,68.27,68.29,7800.0,45.3655,45.3987,45.3588,45.3721,7800.0
2006-02-09 10:40:00,68.29,68.32,68.29,68.31,6700.0,45.3721,45.3921,45.3721,45.3854,6700.0
2006-02-09 10:45:00,68.29,68.31,68.26,68.28,8600.0,45.3721,45.3854,45.3522,45.3655,8600.0
2006-02-09 10:50:00,68.24,68.24,68.1,68.14,7300.0,45.3389,45.3389,45.2459,45.2725,7300.0
2006-02-09 10:55:00,68.13,68.19,68.13,68.17,8500.0,45.2658,45.3057,45.2658,45.2924,8500.0
2006-02-09 11:00:00,68.17,68.2,68.15,68.17,11300.0,45.2924,45.3123,45.2791,45.2924,11300.0
2006-02-09 11:05:00,68.17,68.17,68.07,68.09,4500.0,45.2924,45.2924,45.226,45.2393,4500.0
2006-02-09 11:10:00,68.09,68.09,68.07,68.08,9200.0,45.2393,45.2393,45.226,45.2326,9200.0
2006-02-09 11:15:00,68.1,68.11,68.08,68.1,11200.0,45.2459,45.2525,45.2326,45.2459,11200.0
2006-02-09 11:20:00,68.1,68.23,68.1,68.23,12100.0,45.2459,45.3323,45.2459,45.3323,12100.0
2006-02-09 11:25:00,68.21,68.21,68.18,68.18,10600.0,45.319,45.319,45.2991,45.2991,10600.0
2006-02-09 11:30:00,68.19,68.31,68.19,68.24,9600.0,45.3057,45.3854,45.3057,45.3389,9600.0
2006-02-09 11:35:00,68.27,68.34,68.27,68.3,11400.0,45.3588,45.4054,45.3588,45.3788,11400.0
2006-02-09 11:40:00,68.31,68.31,68.25,68.29,3400.0,45.3854,45.3854,45.3456,45.3721,3400.0
2006-02-09 11:45:00,68.31,68.32,68.19,68.21,6700.0,45.3854,45.3921,45.3057,45.319,6700.0
2006-02-09 11:50:00,68.2,68.25,68.19,68.22,7000.0,45.3123,45.3456,45.3057,45.3256,7000.0
2006-02-09 11:55:00,68.24,68.33,68.22,68.33,3300.0,45.3389,45.3987,45.3256,45.3987,3300.0
2006-02-09 12:00:00,68.33,68.34,68.19,68.23,4500.0,45.3987,45.4054,45.3057,45.3323,4500.0
2006-02-09 12:05:00,68.23,68.31,68.22,68.31,7500.0,45.3323,45.3854,45.3256,45.3854,7500.0
2006-02-09 12:10:00,68.31,68.34,68.31,68.34,4200.0,45.3854,45.4054,45.3854,45.4054,4200.0
2006-02-09 12:15:00,68.33,68.38,68.32,68.38,3400.0,45.3987,45.4319,45.3921,45.4319,3400.0
2006-02-09 12:20:00,68.38,68.38,68.31,68.33,5200.0,45.4319,45.4319,45.3854,45.3987,5200.0
2006-02-09 12:25:00,68.34,68.42,68.34,68.42,14100.0,45.4054,45.4585,45.4054,45.4585,14100.0
2006-02-09 12:30:00,68.42,68.5,68.42,68.46,5300.0,45.4585,45.5117,45.4585,45.4851,5300.0
2006-02-09 12:35:00,68.46,68.57,68.46,68.57,5900.0,45.4851,45.5582,45.4851,45.5582,5900.0
2006-02-09 12:40:00,68.6,68.65,68.58,68.58,4700.0,45.5781,45.6113,45.5648,45.5648,4700.0
2006-02-09 12:45:00,68.6,68.61,68.59,68.61,1000.0,45.5781,45.5847,45.5715,45.5847,1000.0
2006-02-09 12:50:00,68.58,68.58,68.54,68.54,2100.0,45.5648,45.5648,45.5382,45.5382,2100.0
2006-02-09 12:55:00,68.54,68.54,68.39,68.39,3700.0,45.5382,45.5382,45.4386,45.4386,3700.0
2006-02-09 13:00:00,68.39,68.45,68.35,68.42,4500.0,45.4386,45.4784,45.412,45.4585,4500.0
2006-02-09 13:05:00,68.42,68.5,68.42,68.46,10000.0,45.4585,45.5117,45.4585,45.4851,10000.0
2006-02-09 13:10:00,68.46,68.51,68.46,68.51,7900.0,45.4851,45.5183,45.4851,45.5183,7900.0
2006-02-09 13:15:00,68.51,68.51,68.38,68.4,2400.0,45.5183,45.5183,45.4319,45.4452,2400.0
2006-02-09 13:20:00,68.4,68.42,68.28,68.4,7800.0,45.4452,45.4585,45.3655,45.4452,7800.0
2006-02-09 13:25:00,68.43,68.45,68.29,68.29,3500.0,45.4652,45.4784,45.3721,45.3721,3500.0
2006-02-09 13:30:00,68.34,68.36,68.3,68.36,3400.0,45.4054,45.4186,45.3788,45.4186,3400.0
2006-02-09 13:35:00,68.36,68.4,68.34,68.37,1300.0,45.4186,45.4452,45.4054,45.4253,1300.0
2006-02-09 13:40:00,68.37,68.39,68.36,68.36,5500.0,45.4253,45.4386,45.4186,45.4186,5500.0
2006-02-09 13:45:00,68.34,68.37,68.33,68.35,2900.0,45.4054,45.4253,45.3987,45.412,2900.0
2006-02-09 13:50:00,68.34,68.37,68.27,68.37,7800.0,45.4054,45.4253,45.3588,45.4253,7800.0
2006-02-09 13:55:00,68.37,68.42,68.37,68.4,7500.0,45.4253,45.4585,45.4253,45.4452,7500.0
2006-02-09 14:00:00,68.4,68.42,68.38,68.38,9300.0,45.4452,45.4585,45.4319,45.4319,9300.0
2006-02-09 14:05:00,68.38,68.4,68.21,68.21,8700.0,45.4319,45.4452,45.319,45.319,8700.0
2006-02-09 14:10:00,68.21,68.26,68.18,68.18,9800.0,45.319,45.3522,45.2991,45.2991,9800.0
2006-02-09 14:15:00,68.2,68.3,68.2,68.25,8700.0,45.3123,45.3788,45.3123,45.3456,8700.0
2006-02-09 14:20:00,68.24,68.37,68.23,68.33,12600.0,45.3389,45.4253,45.3323,45.3987,12600.0
2006-02-09 14:25:00,68.33,68.33,68.23,68.32,17800.0,45.3987,45.3987,45.3323,45.3921,17800.0
2006-02-09 14:30:00,68.32,68.37,68.23,68.23,12000.0,45.3921,45.4253,45.3323,45.3323,12000.0
2006-02-09 14:35:00,68.25,68.31,68.22,68.3,6700.0,45.3456,45.3854,45.3256,45.3788,6700.0
2006-02-09 14:40:00,68.3,68.32,68.24,68.27,3600.0,45.3788,45.3921,45.3389,45.3588,3600.0
2006-02-09 14:45:00,68.27,68.32,68.23,68.27,5500.0,45.3588,45.3921,45.3323,45.3588,5500.0
2006-02-09 14:50:00,68.27,68.28,68.25,68.26,4000.0,45.3588,45.3655,45.3456,45.3522,4000.0
2006-02-09 14:55:00,68.28,68.28,68.23,68.25,7500.0,45.3655,45.3655,45.3323,45.3456,7500.0
2006-02-09 15:00:00,68.26,68.27,68.21,68.25,13400.0,45.3522,45.3588,45.319,45.3456,13400.0
2006-02-09 15:05:00,68.25,68.27,68.17,68.21,8700.0,45.3456,45.3588,45.2924,45.319,8700.0
2006-02-09 15:10:00,68.2,68.24,68.14,68.22,8300.0,45.3123,45.3389,45.2725,45.3256,8300.0
2006-02-09 15:15:00,68.22,68.26,68.17,68.17,5000.0,45.3256,45.3522,45.2924,45.2924,5000.0
2006-02-09 15:20:00,68.18,68.29,68.17,68.29,7500.0,45.2991,45.3721,45.2924,45.3721,7500.0
2006-02-09 15:25:00,68.28,68.28,68.2,68.25,23500.0,45.3655,45.3655,45.3123,45.3456,23500.0
2006-02-09 15:30:00,68.25,68.26,68.17,68.17,15700.0,45.3456,45.3522,45.2924,45.2924,15700.0
2006-02-09 15:35:00,68.17,68.25,68.17,68.24,15300.0,45.2924,45.3456,45.2924,45.3389,15300.0
2006-02-09 15:40:00,68.24,68.24,68.12,68.24,22700.0,45.3389,45.3389,45.2592,45.3389,22700.0
2006-02-09 15:45:00,68.24,68.25,68.17,68.22,28700.0,45.3389,45.3456,45.2924,45.3256,28700.0
2006-02-09 15:50:00,68.22,68.27,68.22,68.25,27100.0,45.3256,45.3588,45.3256,45.3456,27100.0
2006-02-09 15:55:00,68.24,68.26,68.24,68.24,35700.0,45.3389,45.3522,45.3389,45.3389,35700.0
2006-02-10 09:35:00,67.75,67.99,67.7,67.99,24500.0,45.0134,45.1728,44.9801,45.1728,24500.0
2006-02-10 09:40:00,67.99,68.2,67.98,68.1,31300.0,45.1728,45.3123,45.1662,45.2459,31300.0
2006-02-10 09:45:00,68.15,68.25,68.13,68.2,30700.0,45.2791,45.3456,45.2658,45.3123,30700.0
2006-02-10 09:50:00,68.22,68.4,68.22,68.39,23600.0,45.3256,45.4452,45.3256,45.4386,23600.0
2006-02-10 09:55:00,68.39,68.48,68.37,68.47,23400.0,45.4386,45.4984,45.4253,45.4917,23400.0
2006-02-10 10:00:00,68.48,68.68,68.39,68.67,19100.0,45.4984,45.6313,45.4386,45.6246,19100.0
2006-02-10 10:05:00,68.67,68.69,68.39,68.43,16600.0,45.6246,45.6379,45.4386,45.4652,16600.0
2006-02-10 10:10:00,68.38,68.39,68.28,68.35,11200.0,45.4319,45.4386,45.3655,45.412,11200.0
2006-02-10 10:15:00,68.3,68.33,68.23,68.28,7200.0,45.3788,45.3987,45.3323,45.3655,7200.0
2006-02-10 10:20:00,68.27,68.28,68.02,68.03,9200.0,45.3588,45.3655,45.1927,45.1994,9200.0
2006-02-10 10:25:00,68.03,68.34,68.03,68.22,15800.0,45.1994,45.4054,45.1994,45.3256,15800.0
2006-02-10 10:30:00,68.22,68.29,68.18,68.21,9000.0,45.3256,45.3721,45.2991,45.319,9000.0
2006-02-10 10:35:00,68.21,68.22,68.12,68.15,13100.0,45.319,45.3256,45.2592,45.2791,13100.0
2006-02-10 10:40:00,68.14,68.28,68.12,68.12,10800.0,45.2725,45.3655,45.2592,45.2592,10800.0
2006-02-10 10:45:00,68.11,68.17,68.07,68.1,14900.0,45.2525,45.2924,45.226,45.2459,14900.0
2006-02-10 10:50:00,68.15,68.26,68.15,68.24,14000.0,45.2791,45.3522,45.2791,45.3389,14000.0
2006-02-10 10:55:00,68.23,68.23,68.07,68.15,11100.0,45.3323,45.3323,45.226,45.2791,11100.0
2006-02-10 11:00:00,68.15,68.15,68.0,68.11,12600.0,45.2791,45.2791,45.1795,45.2525,12600.0
2006-02-10 11:05:00,68.06,68.13,68.06,68.11,8400.0,45.2193,45.2658,45.2193,45.2525,8400.0
2006-02-10 11:10:00,68.09,68.09,67.94,67.94,7500.0,45.2393,45.2393,45.1396,45.1396,7500.0
2006-02-10 11:15:00,67.95,67.95,67.84,67.91,10700.0,45.1462,45.1462,45.0732,45.1197,10700.0
2006-02-10 11:20:00,67.91,67.92,67.9,67.91,50300.0,45.1197,45.1263,45.113,45.1197,50300.0
2006-02-10 11:25:00,67.94,67.96,67.72,67.74,8900.0,45.1396,45.1529,44.9934,45.0067,8900.0
2006-02-10 11:30:00,67.75,67.9,67.74,67.85,14300.0,45.0134,45.113,45.0067,45.0798,14300.0
2006-02-10 11:35:00,67.89,67.89,67.89,67.89,5400.0,45.1064,45.1064,45.1064,45.1064,5400.0
2006-02-10 11:40:00,67.9,67.96,67.9,67.95,7000.0,45.113,45.1529,45.113,45.1462,7000.0
2006-02-10 11:45:00,67.96,67.96,67.87,67.87,11100.0,45.1529,45.1529,45.0931,45.0931,11100.0
2006-02-10 11:50:00,67.85,67.93,67.81,67.93,12000.0,45.0798,45.133,45.0532,45.133,12000.0
2006-02-10 11:55:00,67.93,67.96,67.91,67.92,15500.0,45.133,45.1529,45.1197,45.1263,15500.0
2006-02-10 12:00:00,67.9,67.91,67.86,67.91,9200.0,45.113,45.1197,45.0864,45.1197,9200.0
2006-02-10 12:05:00,67.89,68.07,67.89,68.05,7800.0,45.1064,45.226,45.1064,45.2127,7800.0
2006-02-10 12:10:00,68.04,68.04,67.98,67.99,8500.0,45.206,45.206,45.1662,45.1728,8500.0
2006-02-10 12:15:00,68.0,68.17,67.99,68.14,10200.0,45.1795,45.2924,45.1728,45.2725,10200.0
2006-02-10 12:20:00,68.14,68.22,68.1,68.2,8100.0,45.2725,45.3256,45.2459,45.3123,8100.0
2006-02-10 12:25:00,68.21,68.24,68.09,68.1,7400.0,45.319,45.3389,45.2393,45.2459,7400.0
2006-02-10 12:30:00,68.1,68.1,68.0,68.0,2400.0,45.2459,45.2459,45.1795,45.1795,2400.0
2006-02-10 12:35:00,68.02,68.14,68.0,68.1,5600.0,45.1927,45.2725,45.1795,45.2459,5600.0
2006-02-10 12:40:00,68.12,68.12,68.05,68.1,4500.0,45.2592,45.2592,45.2127,45.2459,4500.0
2006-02-10 12:45:00,68.12,68.12,68.09,68.09,8400.0,45.2592,45.2592,45.2393,45.2393,8400.0
2006-02-10 12:50:00,68.08,68.09,68.06,68.06,4600.0,45.2326,45.2393,45.2193,45.2193,4600.0
2006-02-10 12:55:00,68.07,68.1,68.07,68.09,8200.0,45.226,45.2459,45.226,45.2393,8200.0
2006-02-10 13:00:00,68.09,68.22,68.09,68.22,4900.0,45.2393,45.3256,45.2393,45.3256,4900.0
2006-02-10 13:05:00,68.19,68.19,68.13,68.13,5500.0,45.3057,45.3057,45.2658,45.2658,5500.0
2006-02-10 13:10:00,68.15,68.31,68.15,68.29,10300.0,45.2791,45.3854,45.2791,45.3721,10300.0
2006-02-10 13:15:00,68.29,68.29,68.04,68.07,8200.0,45.3721,45.3721,45.206,45.226,8200.0
2006-02-10 13:20:00,68.06,68.06,67.95,67.95,8000.0,45.2193,45.2193,45.1462,45.1462,8000.0
2006-02-10 13:25:00,67.95,68.09,67.92,68.07,10500.0,45.1462,45.2393,45.1263,45.226,10500.0
2006-02-10 13:30:00,68.08,68.11,68.04,68.1,8400.0,45.2326,45.2525,45.206,45.2459,8400.0
2006-02-10 13:35:00,68.11,68.11,68.06,68.1,6600.0,45.2525,45.2525,45.2193,45.2459,6600.0
2006-02-10 13:40:00,68.1,68.12,68.0,68.11,6500.0,45.2459,45.2592,45.1795,45.2525,6500.0
2006-02-10 13:45:00,68.12,68.14,68.03,68.03,7600.0,45.2592,45.2725,45.1994,45.1994,7600.0
2006-02-10 13:50:00,68.04,68.12,68.03,68.11,12600.0,45.206,45.2592,45.1994,45.2525,12600.0
2006-02-10 13:55:00,68.1,68.12,68.02,68.12,9800.0,45.2459,45.2592,45.1927,45.2592,9800.0
2006-02-10 14:00:00,68.12,68.15,68.03,68.15,18100.0,45.2592,45.2791,45.1994,45.2791,18100.0
2006-02-10 14:05:00,68.11,68.28,68.11,68.22,13400.0,45.2525,45.3655,45.2525,45.3256,13400.0
2006-02-10 14:10:00,68.21,68.34,68.21,68.24,8400.0,45.319,45.4054,45.319,45.3389,8400.0
2006-02-10 14:15:00,68.24,68.33,68.23,68.33,7800.0,45.3389,45.3987,45.3323,45.3987,7800.0
2006-02-10 14:20:00,68.34,68.34,68.24,68.29,8400.0,45.4054,45.4054,45.3389,45.3721,8400.0
2006-02-10 14:25:00,68.29,68.42,68.29,68.29,20500.0,45.3721,45.4585,45.3721,45.3721,20500.0
2006-02-10 14:30:00,68.3,68.4,68.29,68.4,3900.0,45.3788,45.4452,45.3721,45.4452,3900.0
2006-02-10 14:35:00,68.42,68.52,68.37,68.52,8600.0,45.4585,45.5249,45.4253,45.5249,8600.0
2006-02-10 14:40:00,68.55,68.61,68.51,68.61,5200.0,45.5449,45.5847,45.5183,45.5847,5200.0
2006-02-10 14:45:00,68.58,68.58,68.52,68.57,11300.0,45.5648,45.5648,45.5249,45.5582,11300.0
2006-02-10 14:50:00,68.58,68.71,68.58,68.7,7200.0,45.5648,45.6512,45.5648,45.6445,7200.0
2006-02-10 14:55:00,68.7,68.7,68.57,68.62,8300.0,45.6445,45.6445,45.5582,45.5914,8300.0
2006-02-10 15:00:00,68.59,68.7,68.58,68.67,6300.0,45.5715,45.6445,45.5648,45.6246,6300.0
2006-02-10 15:05:00,68.66,68.66,68.63,68.64,4600.0,45.618,45.618,45.598,45.6047,4600.0
2006-02-10 15:10:00,68.64,68.75,68.64,68.75,4900.0,45.6047,45.6778,45.6047,45.6778,4900.0
2006-02-10 15:15:00,68.75,68.82,68.75,68.8,8100.0,45.6778,45.7243,45.6778,45.711,8100.0
2006-02-10 15:20:00,68.79,68.88,68.75,68.82,9400.0,45.7043,45.7641,45.6778,45.7243,9400.0
2006-02-10 15:25:00,68.8,68.8,68.59,68.59,6200.0,45.711,45.711,45.5715,45.5715,6200.0
2006-02-10 15:30:00,68.6,68.73,68.6,68.66,14400.0,45.5781,45.6645,45.5781,45.618,14400.0
2006-02-10 15:35:00,68.66,68.66,68.6,68.66,15100.0,45.618,45.618,45.5781,45.618,15100.0
2006-02-10 15:40:00,68.71,68.71,68.54,68.54,7000.0,45.6512,45.6512,45.5382,45.5382,7000.0
2006-02-10 15:45:00,68.53,68.54,68.51,68.52,25400.0,45.5316,45.5382,45.5183,45.5249,25400.0
2006-02-10 15:50:00,68.51,68.54,68.51,68.52,14600.0,45.5183,45.5382,45.5183,45.5249,14600.0
2006-02-10 15:55:00,68.54,68.62,68.53,68.56,27300.0,45.5382,45.5914,45.5316,45.5515,27300.0
2006-02-13 09:30:00,68.45,68.45,68.45,68.45,7500.0,45.4784,45.4784,45.4784,45.4784,7500.0
2006-02-13 09:35:00,68.45,68.46,68.04,68.07,15000.0,45.4784,45.4851,45.206,45.226,15000.0
2006-02-13 09:40:00,68.08,68.1,67.8,67.85,17500.0,45.2326,45.2459,45.0466,45.0798,17500.0
2006-02-13 09:45:00,67.84,67.85,67.7,67.7,18400.0,45.0732,45.0798,44.9801,44.9801,18400.0
2006-02-13 09:50:00,67.7,67.7,67.47,67.59,11800.0,44.9801,44.9801,44.8273,44.9071,11800.0
2006-02-13 09:55:00,67.59,67.66,67.56,67.57,5200.0,44.9071,44.9536,44.8871,44.8938,5200.0
2006-02-13 10:00:00,67.55,67.63,67.53,67.62,6400.0,44.8805,44.9336,44.8672,44.927,6400.0
2006-02-13 10:05:00,67.62,67.65,67.55,67.59,7700.0,44.927,44.9469,44.8805,44.9071,7700.0
2006-02-13 10:10:00,67.6,67.69,67.56,67.67,7500.0,44.9137,44.9735,44.8871,44.9602,7500.0
2006-02-13 10:15:00,67.69,67.69,67.55,67.57,6900.0,44.9735,44.9735,44.8805,44.8938,6900.0
2006-02-13 10:20:00,67.53,67.54,67.34,67.5,11100.0,44.8672,44.8738,44.741,44.8473,11100.0
2006-02-13 10:25:00,67.47,67.5,67.44,67.46,20100.0,44.8273,44.8473,44.8074,44.8207,20100.0
2006-02-13 10:30:00,67.48,67.57,67.47,67.57,9500.0,44.834,44.8938,44.8273,44.8938,9500.0
2006-02-13 10:35:00,67.56,67.61,67.54,67.61,5600.0,44.8871,44.9203,44.8738,44.9203,5600.0
2006-02-13 10:40:00,67.61,67.61,67.51,67.55,8200.0,44.9203,44.9203,44.8539,44.8805,8200.0
2006-02-13 10:45:00,67.54,67.55,67.41,67.43,5900.0,44.8738,44.8805,44.7875,44.8007,5900.0
2006-02-13 10:50:00,67.44,67.49,67.44,67.48,7200.0,44.8074,44.8406,44.8074,44.834,7200.0
2006-02-13 10:55:00,67.48,67.5,67.38,67.39,12700.0,44.834,44.8473,44.7675,44.7742,12700.0
2006-02-13 11:00:00,67.39,67.43,67.34,67.43,9100.0,44.7742,44.8007,44.741,44.8007,9100.0
2006-02-13 11:05:00,67.42,67.45,67.38,67.45,4500.0,44.7941,44.814,44.7675,44.814,4500.0
2006-02-13 11:10:00,67.45,67.49,67.45,67.47,8300.0,44.814,44.8406,44.814,44.8273,8300.0
2006-02-13 11:15:00,67.47,67.49,67.44,67.49,9000.0,44.8273,44.8406,44.8074,44.8406,9000.0
2006-02-13 11:20:00,67.49,67.6,67.49,67.58,13500.0,44.8406,44.9137,44.8406,44.9004,13500.0
2006-02-13 11:25:00,67.58,67.58,67.44,67.45,9800.0,44.9004,44.9004,44.8074,44.814,9800.0
2006-02-13 11:30:00,67.47,67.47,67.39,67.4,15800.0,44.8273,44.8273,44.7742,44.7808,15800.0
2006-02-13 11:35:00,67.41,67.45,67.4,67.4,10000.0,44.7875,44.814,44.7808,44.7808,10000.0
2006-02-13 11:40:00,67.42,67.45,67.42,67.44,2800.0,44.7941,44.814,44.7941,44.8074,2800.0
2006-02-13 11:45:00,67.44,67.46,67.43,67.43,2800.0,44.8074,44.8207,44.8007,44.8007,2800.0
2006-02-13 11:50:00,67.43,67.56,67.43,67.56,10300.0,44.8007,44.8871,44.8007,44.8871,10300.0
2006-02-13 11:55:00,67.57,67.68,67.57,67.68,9900.0,44.8938,44.9668,44.8938,44.9668,9900.0
2006-02-13 12:00:00,67.69,67.81,67.69,67.81,17600.0,44.9735,45.0532,44.9735,45.0532,17600.0
2006-02-13 12:05:00,67.81,67.81,67.74,67.74,1900.0,45.0532,45.0532,45.0067,45.0067,1900.0
2006-02-13 12:10:00,67.71,67.83,67.7,67.83,10800.0,44.9868,45.0665,44.9801,45.0665,10800.0
2006-02-13 12:15:00,67.8,67.81,67.78,67.79,3200.0,45.0466,45.0532,45.0333,45.0399,3200.0
2006-02-13 12:20:00,67.76,67.8,67.71,67.74,3300.0,45.02,45.0466,44.9868,45.0067,3300.0
2006-02-13 12:25:00,67.74,67.74,67.67,67.67,3400.0,45.0067,45.0067,44.9602,44.9602,3400.0
2006-02-13 12:30:00,67.66,67.66,67.51,67.51,4200.0,44.9536,44.9536,44.8539,44.8539,4200.0
2006-02-13 12:35:00,67.51,67.52,67.34,67.34,3000.0,44.8539,44.8605,44.741,44.741,3000.0
2006-02-13 12:40:00,67.31,67.31,67.18,67.24,8400.0,44.721,44.721,44.6346,44.6745,8400.0
2006-02-13 12:45:00,67.25,67.31,67.25,67.31,7900.0,44.6812,44.721,44.6812,44.721,7900.0
2006-02-13 12:50:00,67.32,67.33,67.31,67.33,4100.0,44.7277,44.7343,44.721,44.7343,4100.0
2006-02-13 12:55:00,67.33,67.49,67.31,67.46,5800.0,44.7343,44.8406,44.721,44.8207,5800.0
2006-02-13 13:00:00,67.43,67.5,67.43,67.5,2300.0,44.8007,44.8473,44.8007,44.8473,2300.0
2006-02-13 13:05:00,67.52,67.52,67.47,67.48,4100.0,44.8605,44.8605,44.8273,44.834,4100.0
2006-02-13 13:10:00,67.47,67.49,67.41,67.44,8000.0,44.8273,44.8406,44.7875,44.8074,8000.0
2006-02-13 13:15:00,67.43,67.43,67.27,67.27,9000.0,44.8007,44.8007,44.6944,44.6944,9000.0
2006-02-13 13:20:00,67.28,67.35,67.28,67.31,7200.0,44.7011,44.7476,44.7011,44.721,7200.0
2006-02-13 13:25:00,67.3,67.31,67.28,67.29,5200.0,44.7144,44.721,44.7011,44.7077,5200.0
2006-02-13 13:30:00,67.28,67.28,67.14,67.2,11100.0,44.7011,44.7011,44.6081,44.6479,11100.0
2006-02-13 13:35:00,67.2,67.38,67.18,67.37,23500.0,44.6479,44.7675,44.6346,44.7609,23500.0
2006-02-13 13:40:00,67.39,67.51,67.39,67.49,20700.0,44.7742,44.8539,44.7742,44.8406,20700.0
2006-02-13 13:45:00,67.5,67.54,67.5,67.51,5700.0,44.8473,44.8738,44.8473,44.8539,5700.0
2006-02-13 13:50:00,67.51,67.51,67.44,67.44,3700.0,44.8539,44.8539,44.8074,44.8074,3700.0
2006-02-13 13:55:00,67.45,67.45,67.26,67.26,6100.0,44.814,44.814,44.6878,44.6878,6100.0
2006-02-13 14:00:00,67.23,67.42,67.23,67.39,10100.0,44.6679,44.7941,44.6679,44.7742,10100.0
2006-02-13 14:05:00,67.41,67.44,67.32,67.36,4900.0,44.7875,44.8074,44.7277,44.7542,4900.0
2006-02-13 14:10:00,67.34,67.35,67.29,67.3,5400.0,44.741,44.7476,44.7077,44.7144,5400.0
2006-02-13 14:15:00,67.31,67.32,67.27,67.27,5100.0,44.721,44.7277,44.6944,44.6944,5100.0
2006-02-13 14:20:00,67.27,67.3,67.26,67.29,5900.0,44.6944,44.7144,44.6878,44.7077,5900.0
2006-02-13 14:25:00,67.29,67.29,67.15,67.18,4200.0,44.7077,44.7077,44.6147,44.6346,4200.0
2006-02-13 14:30:00,67.16,67.19,67.15,67.19,4200.0,44.6214,44.6413,44.6147,44.6413,4200.0
2006-02-13 14:35:00,67.19,67.26,67.15,67.15,6100.0,44.6413,44.6878,44.6147,44.6147,6100.0
2006-02-13 14:40:00,67.14,67.15,67.05,67.06,9800.0,44.6081,44.6147,44.5483,44.5549,9800.0
2006-02-13 14:45:00,67.07,67.16,67.07,67.13,13300.0,44.5616,44.6214,44.5616,44.6014,13300.0
2006-02-13 14:50:00,67.11,67.13,66.93,67.02,15700.0,44.5881,44.6014,44.4685,44.5283,15700.0
2006-02-13 14:55:00,67.05,67.08,67.01,67.04,7300.0,44.5483,44.5682,44.5217,44.5416,7300.0
2006-02-13 15:00:00,67.03,67.13,67.03,67.13,3500.0,44.535,44.6014,44.535,44.6014,3500.0
2006-02-13 15:05:00,67.13,67.13,67.06,67.13,7400.0,44.6014,44.6014,44.5549,44.6014,7400.0
2006-02-13 15:10:00,67.11,67.11,66.99,67.01,4800.0,44.5881,44.5881,44.5084,44.5217,4800.0
2006-02-13 15:15:00,67.01,67.03,66.98,67.03,9300.0,44.5217,44.535,44.5018,44.535,9300.0
2006-02-13 15:20:00,67.03,67.1,67.03,67.08,5000.0,44.535,44.5815,44.535,44.5682,5000.0
2006-02-13 15:25:00,67.09,67.09,67.07,67.08,7900.0,44.5749,44.5749,44.5616,44.5682,7900.0
2006-02-13 15:30:00,67.09,67.31,67.09,67.27,12700.0,44.5749,44.721,44.5749,44.6944,12700.0
2006-02-13 15:35:00,67.26,67.31,67.26,67.31,12900.0,44.6878,44.721,44.6878,44.721,12900.0
2006-02-13 15:40:00,67.3,67.3,67.27,67.27,8200.0,44.7144,44.7144,44.6944,44.6944,8200.0
2006-02-13 15:45:00,67.28,67.34,67.28,67.29,20800.0,44.7011,44.741,44.7011,44.7077,20800.0
2006-02-13 15:50:00,67.31,67.39,67.31,67.36,12000.0,44.721,44.7742,44.721,44.7542,12000.0
2006-02-13 15:55:00,67.36,67.43,67.34,67.35,21800.0,44.7542,44.8007,44.741,44.7476,21800.0
2006-02-14 09:30:00,67.17,67.19,67.14,67.19,17300.0,44.628,44.6413,44.6081,44.6413,17300.0
2006-02-14 09:35:00,67.16,67.17,67.03,67.03,8600.0,44.6214,44.628,44.535,44.535,8600.0
2006-02-14 09:40:00,67.03,67.18,67.0,67.0,14500.0,44.535,44.6346,44.5151,44.5151,14500.0
2006-02-14 09:45:00,67.0,67.15,66.84,67.13,13600.0,44.5151,44.6147,44.4088,44.6014,13600.0
2006-02-14 09:50:00,67.13,67.31,67.07,67.31,13000.0,44.6014,44.721,44.5616,44.721,13000.0
2006-02-14 09:55:00,67.32,67.66,67.32,67.66,19500.0,44.7277,44.9536,44.7277,44.9536,19500.0
2006-02-14 10:00:00,67.8,67.81,67.41,67.47,19800.0,45.0466,45.0532,44.7875,44.8273,19800.0
2006-02-14 10:05:00,67.45,67.6,67.45,67.56,9300.0,44.814,44.9137,44.814,44.8871,9300.0
2006-02-14 10:10:00,67.58,67.69,67.57,67.69,11700.0,44.9004,44.9735,44.8938,44.9735,11700.0
2006-02-14 10:15:00,67.7,67.82,67.69,67.8,9800.0,44.9801,45.0599,44.9735,45.0466,9800.0
2006-02-14 10:20:00,67.79,67.92,67.77,67.91,17500.0,45.0399,45.1263,45.0266,45.1197,17500.0
2006-02-14 10:25:00,67.89,67.99,67.83,67.9,43000.0,45.1064,45.1728,45.0665,45.113,43000.0
2006-02-14 10:30:00,67.89,68.0,67.88,67.99,61300.0,45.1064,45.1795,45.0997,45.1728,61300.0
2006-02-14 10:35:00,67.99,68.01,67.8,67.96,21700.0,45.1728,45.1861,45.0466,45.1529,21700.0
2006-02-14 10:40:00,67.94,68.04,67.89,67.92,10900.0,45.1396,45.206,45.1064,45.1263,10900.0
2006-02-14 10:45:00,67.92,68.0,67.9,67.94,11800.0,45.1263,45.1795,45.113,45.1396,11800.0
2006-02-14 10:50:00,67.96,68.03,67.96,67.98,10700.0,45.1529,45.1994,45.1529,45.1662,10700.0
2006-02-14 10:55:00,68.0,68.02,67.84,68.01,9100.0,45.1795,45.1927,45.0732,45.1861,9100.0
2006-02-14 11:00:00,67.98,68.1,67.88,67.99,9000.0,45.1662,45.2459,45.0997,45.1728,9000.0
2006-02-14 11:05:00,68.0,68.15,67.97,68.05,7100.0,45.1795,45.2791,45.1595,45.2127,7100.0
2006-02-14 11:10:00,68.03,68.23,68.02,68.23,12000.0,45.1994,45.3323,45.1927,45.3323,12000.0
2006-02-14 11:15:00,68.26,68.26,68.12,68.2,6100.0,45.3522,45.3522,45.2592,45.3123,6100.0
2006-02-14 11:20:00,68.21,68.4,68.21,68.38,9800.0,45.319,45.4452,45.319,45.4319,9800.0
2006-02-14 11:25:00,68.41,68.41,68.25,68.36,17500.0,45.4519,45.4519,45.3456,45.4186,17500.0
2006-02-14 11:30:00,68.43,68.64,68.43,68.6,11800.0,45.4652,45.6047,45.4652,45.5781,11800.0
2006-02-14 11:35:00,68.55,68.61,68.54,68.58,13800.0,45.5449,45.5847,45.5382,45.5648,13800.0
2006-02-14 11:40:00,68.58,68.61,68.51,68.55,15500.0,45.5648,45.5847,45.5183,45.5449,15500.0
2006-02-14 11:45:00,68.56,68.58,68.45,68.47,8300.0,45.5515,45.5648,45.4784,45.4917,8300.0
2006-02-14 11:50:00,68.46,68.7,68.46,68.69,9700.0,45.4851,45.6445,45.4851,45.6379,9700.0
2006-02-14 11:55:00,68.66,68.75,68.64,68.71,9600.0,45.618,45.6778,45.6047,45.6512,9600.0
2006-02-14 12:00:00,68.73,68.73,68.68,68.72,4400.0,45.6645,45.6645,45.6313,45.6578,4400.0
2006-02-14 12:05:00,68.72,68.81,68.72,68.8,9600.0,45.6578,45.7176,45.6578,45.711,9600.0
2006-02-14 12:10:00,68.78,68.8,68.72,68.79,7400.0,45.6977,45.711,45.6578,45.7043,7400.0
2006-02-14 12:15:00,68.75,68.78,68.72,68.75,6600.0,45.6778,45.6977,45.6578,45.6778,6600.0
2006-02-14 12:20:00,68.75,68.8,68.75,68.8,1800.0,45.6778,45.711,45.6778,45.711,1800.0
2006-02-14 12:25:00,68.8,68.8,68.72,68.72,6200.0,45.711,45.711,45.6578,45.6578,6200.0
2006-02-14 12:30:00,68.7,68.71,68.69,68.71,2700.0,45.6445,45.6512,45.6379,45.6512,2700.0
2006-02-14 12:35:00,68.71,68.71,68.63,68.7,1400.0,45.6512,45.6512,45.598,45.6445,1400.0
2006-02-14 12:40:00,68.69,68.71,68.64,68.65,3800.0,45.6379,45.6512,45.6047,45.6113,3800.0
2006-02-14 12:45:00,68.65,68.65,68.5,68.51,5300.0,45.6113,45.6113,45.5117,45.5183,5300.0
2006-02-14 12:50:00,68.52,68.52,68.45,68.49,3700.0,45.5249,45.5249,45.4784,45.505,3700.0
2006-02-14 12:55:00,68.46,68.46,68.41,68.41,2800.0,45.4851,45.4851,45.4519,45.4519,2800.0
2006-02-14 13:00:00,68.41,68.43,68.38,68.4,6700.0,45.4519,45.4652,45.4319,45.4452,6700.0
2006-02-14 13:05:00,68.39,68.39,68.32,68.34,3300.0,45.4386,45.4386,45.3921,45.4054,3300.0
2006-02-14 13:10:00,68.35,68.37,68.31,68.35,5000.0,45.412,45.4253,45.3854,45.412,5000.0
2006-02-14 13:15:00,68.36,68.57,68.36,68.54,6500.0,45.4186,45.5582,45.4186,45.5382,6500.0
2006-02-14 13:20:00,68.53,68.53,68.45,68.45,5000.0,45.5316,45.5316,45.4784,45.4784,5000.0
2006-02-14 13:25:00,68.46,68.5,68.44,68.5,5100.0,45.4851,45.5117,45.4718,45.5117,5100.0
2006-02-14 13:30:00,68.54,68.62,68.54,68.61,6400.0,45.5382,45.5914,45.5382,45.5847,6400.0
2006-02-14 13:35:00,68.58,68.6,68.55,68.58,4000.0,45.5648,45.5781,45.5449,45.5648,4000.0
2006-02-14 13:40:00,68.58,68.59,68.53,68.57,6000.0,45.5648,45.5715,45.5316,45.5582,6000.0
2006-02-14 13:45:00,68.59,68.62,68.58,68.58,5200.0,45.5715,45.5914,45.5648,45.5648,5200.0
2006-02-14 13:50:00,68.58,68.58,68.46,68.46,2600.0,45.5648,45.5648,45.4851,45.4851,2600.0
2006-02-14 13:55:00,68.47,68.47,68.42,68.42,3600.0,45.4917,45.4917,45.4585,45.4585,3600.0
2006-02-14 14:00:00,68.38,68.38,68.31,68.33,4700.0,45.4319,45.4319,45.3854,45.3987,4700.0
2006-02-14 14:05:00,68.32,68.47,68.32,68.39,9500.0,45.3921,45.4917,45.3921,45.4386,9500.0
2006-02-14 14:10:00,68.4,68.48,68.39,68.47,9100.0,45.4452,45.4984,45.4386,45.4917,9100.0
2006-02-14 14:15:00,68.42,68.46,68.35,68.35,4500.0,45.4585,45.4851,45.412,45.412,4500.0
2006-02-14 14:20:00,68.37,68.4,68.35,68.4,2700.0,45.4253,45.4452,45.412,45.4452,2700.0
2006-02-14 14:25:00,68.44,68.67,68.44,68.67,6500.0,45.4718,45.6246,45.4718,45.6246,6500.0
2006-02-14 14:30:00,68.67,68.67,68.61,68.62,11500.0,45.6246,45.6246,45.5847,45.5914,11500.0
2006-02-14 14:35:00,68.62,68.64,68.61,68.62,5600.0,45.5914,45.6047,45.5847,45.5914,5600.0
2006-02-14 14:40:00,68.63,68.64,68.61,68.62,4700.0,45.598,45.6047,45.5847,45.5914,4700.0
2006-02-14 14:45:00,68.64,68.7,68.59,68.7,19600.0,45.6047,45.6445,45.5715,45.6445,19600.0
2006-02-14 14:50:00,68.7,68.75,68.7,68.75,5300.0,45.6445,45.6778,45.6445,45.6778,5300.0
2006-02-14 14:55:00,68.74,68.8,68.74,68.79,9600.0,45.6711,45.711,45.6711,45.7043,9600.0
2006-02-14 15:00:00,68.78,68.8,68.71,68.71,8600.0,45.6977,45.711,45.6512,45.6512,8600.0
2006-02-14 15:05:00,68.71,68.71,68.57,68.59,5700.0,45.6512,45.6512,45.5582,45.5715,5700.0
2006-02-14 15:10:00,68.56,68.6,68.53,68.6,9000.0,45.5515,45.5781,45.5316,45.5781,9000.0
2006-02-14 15:15:00,68.6,68.64,68.52,68.53,10500.0,45.5781,45.6047,45.5249,45.5316,10500.0
2006-02-14 15:20:00,68.53,68.64,68.53,68.62,4700.0,45.5316,45.6047,45.5316,45.5914,4700.0
2006-02-14 15:25:00,68.63,68.64,68.61,68.64,21900.0,45.598,45.6047,45.5847,45.6047,21900.0
2006-02-14 15:30:00,68.64,68.64,68.56,68.57,14300.0,45.6047,45.6047,45.5515,45.5582,14300.0
2006-02-14 15:35:00,68.55,68.57,68.52,68.53,10400.0,45.5449,45.5582,45.5249,45.5316,10400.0
2006-02-14 15:40:00,68.53,68.54,68.52,68.54,7600.0,45.5316,45.5382,45.5249,45.5382,7600.0
2006-02-14 15:45:00,68.53,68.54,68.44,68.44,15000.0,45.5316,45.5382,45.4718,45.4718,15000.0
2006-02-14 15:50:00,68.46,68.57,68.46,68.57,13300.0,45.4851,45.5582,45.4851,45.5582,13300.0
2006-02-14 15:55:00,68.56,68.59,68.53,68.57,10200.0,45.5515,45.5715,45.5316,45.5582,10200.0
2006-02-15 09:30:00,68.5,68.5,68.21,68.21,8700.0,45.5117,45.5117,45.319,45.319,8700.0
2006-02-15 09:35:00,68.22,68.22,68.0,68.12,7100.0,45.3256,45.3256,45.1795,45.2592,7100.0
2006-02-15 09:40:00,68.07,68.19,67.99,68.0,8200.0,45.226,45.3057,45.1728,45.1795,8200.0
2006-02-15 09:45:00,67.99,68.22,67.99,68.22,12100.0,45.1728,45.3256,45.1728,45.3256,12100.0
2006-02-15 09:50:00,68.22,68.23,67.99,68.04,18100.0,45.3256,45.3323,45.1728,45.206,18100.0
2006-02-15 09:55:00,68.01,68.12,68.0,68.12,19700.0,45.1861,45.2592,45.1795,45.2592,19700.0
2006-02-15 10:00:00,68.12,68.12,67.99,68.02,11800.0,45.2592,45.2592,45.1728,45.1927,11800.0
2006-02-15 10:05:00,68.05,68.18,68.0,68.18,11300.0,45.2127,45.2991,45.1795,45.2991,11300.0
2006-02-15 10:10:00,68.24,68.33,68.2,68.31,17500.0,45.3389,45.3987,45.3123,45.3854,17500.0
2006-02-15 10:15:00,68.3,68.35,68.22,68.22,7500.0,45.3788,45.412,45.3256,45.3256,7500.0
2006-02-15 10:20:00,68.22,68.35,68.22,68.25,43100.0,45.3256,45.412,45.3256,45.3456,43100.0
2006-02-15 10:25:00,68.27,68.3,68.0,68.03,8400.0,45.3588,45.3788,45.1795,45.1994,8400.0
2006-02-15 10:30:00,68.06,68.26,68.04,68.14,6000.0,45.2193,45.3522,45.206,45.2725,6000.0
2006-02-15 10:35:00,68.12,68.24,68.1,68.1,5800.0,45.2592,45.3389,45.2459,45.2459,5800.0
2006-02-15 10:40:00,68.1,68.17,68.08,68.17,5800.0,45.2459,45.2924,45.2326,45.2924,5800.0
2006-02-15 10:45:00,68.23,68.3,68.23,68.28,7700.0,45.3323,45.3788,45.3323,45.3655,7700.0
2006-02-15 10:50:00,68.28,68.41,68.28,68.32,12800.0,45.3655,45.4519,45.3655,45.3921,12800.0
2006-02-15 10:55:00,68.3,68.3,68.17,68.17,4900.0,45.3788,45.3788,45.2924,45.2924,4900.0
2006-02-15 11:00:00,68.14,68.14,67.99,68.04,8700.0,45.2725,45.2725,45.1728,45.206,8700.0
2006-02-15 11:05:00,68.04,68.16,68.03,68.1,4200.0,45.206,45.2858,45.1994,45.2459,4200.0
2006-02-15 11:10:00,68.12,68.15,68.0,68.1,8500.0,45.2592,45.2791,45.1795,45.2459,8500.0
2006-02-15 11:15:00,68.1,68.12,68.02,68.02,3800.0,45.2459,45.2592,45.1927,45.1927,3800.0
2006-02-15 11:20:00,68.01,68.04,67.99,68.04,9900.0,45.1861,45.206,45.1728,45.206,9900.0
2006-02-15 11:25:00,68.05,68.05,67.99,67.99,5400.0,45.2127,45.2127,45.1728,45.1728,5400.0
2006-02-15 11:30:00,68.0,68.08,67.98,68.05,11000.0,45.1795,45.2326,45.1662,45.2127,11000.0
2006-02-15 11:35:00,68.04,68.05,67.99,68.05,26300.0,45.206,45.2127,45.1728,45.2127,26300.0
2006-02-15 11:40:00,68.07,68.2,68.05,68.2,7400.0,45.226,45.3123,45.2127,45.3123,7400.0
2006-02-15 11:45:00,68.17,68.19,68.08,68.13,7500.0,45.2924,45.3057,45.2326,45.2658,7500.0
2006-02-15 11:50:00,68.14,68.24,68.14,68.22,7000.0,45.2725,45.3389,45.2725,45.3256,7000.0
2006-02-15 11:55:00,68.22,68.28,68.18,68.19,4700.0,45.3256,45.3655,45.2991,45.3057,4700.0
2006-02-15 12:00:00,68.19,68.19,68.1,68.11,7100.0,45.3057,45.3057,45.2459,45.2525,7100.0
2006-02-15 12:05:00,68.13,68.31,68.13,68.3,6700.0,45.2658,45.3854,45.2658,45.3788,6700.0
2006-02-15 12:10:00,68.3,68.34,68.19,68.19,11800.0,45.3788,45.4054,45.3057,45.3057,11800.0
2006-02-15 12:15:00,68.2,68.23,68.15,68.2,12300.0,45.3123,45.3323,45.2791,45.3123,12300.0
2006-02-15 12:20:00,68.2,68.23,68.09,68.1,10400.0,45.3123,45.3323,45.2393,45.2459,10400.0
2006-02-15 12:25:00,68.1,68.14,68.09,68.11,39500.0,45.2459,45.2725,45.2393,45.2525,39500.0
2006-02-15 12:30:00,68.1,68.16,68.01,68.06,12400.0,45.2459,45.2858,45.1861,45.2193,12400.0
2006-02-15 12:35:00,68.06,68.07,67.97,68.05,15600.0,45.2193,45.226,45.1595,45.2127,15600.0
2006-02-15 12:40:00,68.03,68.09,67.99,68.0,11600.0,45.1994,45.2393,45.1728,45.1795,11600.0
2006-02-15 12:45:00,68.0,68.15,67.98,68.13,15700.0,45.1795,45.2791,45.1662,45.2658,15700.0
2006-02-15 12:50:00,68.09,68.09,67.99,68.01,14400.0,45.2393,45.2393,45.1728,45.1861,14400.0
2006-02-15 12:55:00,68.0,68.03,67.97,68.0,12800.0,45.1795,45.1994,45.1595,45.1795,12800.0
2006-02-15 13:00:00,67.99,68.05,67.99,68.0,13300.0,45.1728,45.2127,45.1728,45.1795,13300.0
2006-02-15 13:05:00,68.03,68.03,67.96,68.0,15700.0,45.1994,45.1994,45.1529,45.1795,15700.0
2006-02-15 13:10:00,68.0,68.08,67.98,68.0,7200.0,45.1795,45.2326,45.1662,45.1795,7200.0
2006-02-15 13:15:00,67.98,68.0,67.98,68.0,9100.0,45.1662,45.1795,45.1662,45.1795,9100.0
2006-02-15 13:20:00,68.02,68.05,67.97,67.97,4400.0,45.1927,45.2127,45.1595,45.1595,4400.0
2006-02-15 13:25:00,67.98,68.0,67.98,68.0,8000.0,45.1662,45.1795,45.1662,45.1795,8000.0
2006-02-15 13:30:00,67.97,68.0,67.97,68.0,10600.0,45.1595,45.1795,45.1595,45.1795,10600.0
2006-02-15 13:35:00,68.0,68.03,67.98,67.99,9500.0,45.1795,45.1994,45.1662,45.1728,9500.0
2006-02-15 13:40:00,67.99,68.02,67.98,68.0,11100.0,45.1728,45.1927,45.1662,45.1795,11100.0
2006-02-15 13:45:00,68.0,68.01,67.98,68.0,17800.0,45.1795,45.1861,45.1662,45.1795,17800.0
2006-02-15 13:50:00,68.0,68.16,68.0,68.16,14200.0,45.1795,45.2858,45.1795,45.2858,14200.0
2006-02-15 13:55:00,68.17,68.18,68.11,68.15,16900.0,45.2924,45.2991,45.2525,45.2791,16900.0
2006-02-15 14:00:00,68.15,68.17,68.06,68.06,10000.0,45.2791,45.2924,45.2193,45.2193,10000.0
2006-02-15 14:05:00,68.06,68.1,68.0,68.05,7300.0,45.2193,45.2459,45.1795,45.2127,7300.0
2006-02-15 14:10:00,68.04,68.09,68.0,68.02,11600.0,45.206,45.2393,45.1795,45.1927,11600.0
2006-02-15 14:15:00,68.04,68.08,68.03,68.07,4800.0,45.206,45.2326,45.1994,45.226,4800.0
2006-02-15 14:20:00,68.1,68.13,68.06,68.12,15600.0,45.2459,45.2658,45.2193,45.2592,15600.0
2006-02-15 14:25:00,68.12,68.13,68.05,68.11,16900.0,45.2592,45.2658,45.2127,45.2525,16900.0
2006-02-15 14:30:00,68.11,68.11,68.07,68.07,14800.0,45.2525,45.2525,45.226,45.226,14800.0
2006-02-15 14:35:00,68.08,68.08,68.03,68.08,21400.0,45.2326,45.2326,45.1994,45.2326,21400.0
2006-02-15 14:40:00,68.09,68.13,68.05,68.07,52800.0,45.2393,45.2658,45.2127,45.226,52800.0
2006-02-15 14:45:00,68.08,68.11,68.06,68.06,12900.0,45.2326,45.2525,45.2193,45.2193,12900.0
2006-02-15 14:50:00,68.07,68.07,68.0,68.01,10800.0,45.226,45.226,45.1795,45.1861,10800.0
2006-02-15 14:55:00,68.01,68.03,67.99,68.02,11900.0,45.1861,45.1994,45.1728,45.1927,11900.0
2006-02-15 15:00:00,68.01,68.03,67.98,67.99,39900.0,45.1861,45.1994,45.1662,45.1728,39900.0
2006-02-15 15:05:00,68.0,68.05,67.99,68.0,9800.0,45.1795,45.2127,45.1728,45.1795,9800.0
2006-02-15 15:10:00,67.99,68.02,67.96,67.99,23000.0,45.1728,45.1927,45.1529,45.1728,23000.0
2006-02-15 15:15:00,68.0,68.01,67.96,67.99,19200.0,45.1795,45.1861,45.1529,45.1728,19200.0
2006-02-15 15:20:00,67.99,68.16,67.97,68.16,28300.0,45.1728,45.2858,45.1595,45.2858,28300.0
2006-02-15 15:25:00,68.15,68.21,68.0,68.03,18400.0,45.2791,45.319,45.1795,45.1994,18400.0
2006-02-15 15:30:00,68.02,68.05,68.02,68.03,20900.0,45.1927,45.2127,45.1927,45.1994,20900.0
2006-02-15 15:35:00,68.02,68.05,68.0,68.01,15100.0,45.1927,45.2127,45.1795,45.1861,15100.0
2006-02-15 15:40:00,68.0,68.02,67.98,67.99,18900.0,45.1795,45.1927,45.1662,45.1728,18900.0
2006-02-15 15:45:00,68.0,68.03,67.96,68.0,34500.0,45.1795,45.1994,45.1529,45.1795,34500.0
2006-02-15 15:50:00,68.0,68.01,67.98,67.99,19900.0,45.1795,45.1861,45.1662,45.1728,19900.0
2006-02-15 15:55:00,68.0,68.05,67.98,68.04,21000.0,45.1795,45.2127,45.1662,45.206,21000.0
2006-02-16 09:30:00,68.02,68.12,67.97,68.12,11700.0,45.1927,45.2592,45.1595,45.2592,11700.0
2006-02-16 09:35:00,68.22,68.37,68.22,68.37,10400.0,45.3256,45.4253,45.3256,45.4253,10400.0
2006-02-16 09:40:00,68.37,68.38,68.1,68.11,10000.0,45.4253,45.4319,45.2459,45.2525,10000.0
2006-02-16 09:45:00,68.1,68.15,67.93,68.14,11500.0,45.2459,45.2791,45.133,45.2725,11500.0
2006-02-16 09:50:00,68.14,68.22,68.06,68.22,22400.0,45.2725,45.3256,45.2193,45.3256,22400.0
2006-02-16 09:55:00,68.23,68.23,68.18,68.21,2100.0,45.3323,45.3323,45.2991,45.319,2100.0
2006-02-16 10:00:00,68.21,68.27,68.17,68.27,9200.0,45.319,45.3588,45.2924,45.3588,9200.0
2006-02-16 10:05:00,68.26,68.34,68.23,68.29,7800.0,45.3522,45.4054,45.3323,45.3721,7800.0
2006-02-16 10:10:00,68.31,68.36,68.27,68.36,6900.0,45.3854,45.4186,45.3588,45.4186,6900.0
2006-02-16 10:15:00,68.36,68.36,68.25,68.25,1500.0,45.4186,45.4186,45.3456,45.3456,1500.0
2006-02-16 10:20:00,68.26,68.29,68.24,68.24,2100.0,45.3522,45.3721,45.3389,45.3389,2100.0
2006-02-16 10:25:00,68.24,68.28,68.2,68.28,5600.0,45.3389,45.3655,45.3123,45.3655,5600.0
2006-02-16 10:30:00,68.29,68.41,68.29,68.38,9200.0,45.3721,45.4519,45.3721,45.4319,9200.0
2006-02-16 10:35:00,68.37,68.37,68.29,68.29,4100.0,45.4253,45.4253,45.3721,45.3721,4100.0
2006-02-16 10:40:00,68.28,68.31,68.28,68.3,5200.0,45.3655,45.3854,45.3655,45.3788,5200.0
2006-02-16 10:45:00,68.3,68.36,68.2,68.2,5100.0,45.3788,45.4186,45.3123,45.3123,5100.0
2006-02-16 10:50:00,68.2,68.23,68.06,68.06,6100.0,45.3123,45.3323,45.2193,45.2193,6100.0
2006-02-16 10:55:00,68.05,68.06,67.92,67.93,6100.0,45.2127,45.2193,45.1263,45.133,6100.0
2006-02-16 11:00:00,67.94,68.0,67.94,68.0,8900.0,45.1396,45.1795,45.1396,45.1795,8900.0
2006-02-16 11:05:00,67.99,68.02,67.97,68.02,12800.0,45.1728,45.1927,45.1595,45.1927,12800.0
2006-02-16 11:10:00,68.02,68.03,67.96,67.99,6600.0,45.1927,45.1994,45.1529,45.1728,6600.0
2006-02-16 11:15:00,67.99,68.05,67.96,68.05,8200.0,45.1728,45.2127,45.1529,45.2127,8200.0
2006-02-16 11:20:00,68.07,68.1,68.05,68.05,7500.0,45.226,45.2459,45.2127,45.2127,7500.0
2006-02-16 11:25:00,68.07,68.07,68.03,68.04,5400.0,45.226,45.226,45.1994,45.206,5400.0
2006-02-16 11:30:00,68.05,68.05,67.99,68.03,5500.0,45.2127,45.2127,45.1728,45.1994,5500.0
2006-02-16 11:35:00,68.04,68.06,67.94,67.98,7900.0,45.206,45.2193,45.1396,45.1662,7900.0
2006-02-16 11:40:00,67.98,68.03,67.96,68.02,5200.0,45.1662,45.1994,45.1529,45.1927,5200.0
2006-02-16 11:45:00,68.04,68.04,67.99,68.0,3800.0,45.206,45.206,45.1728,45.1795,3800.0
2006-02-16 11:50:00,68.0,68.0,67.85,67.91,15100.0,45.1795,45.1795,45.0798,45.1197,15100.0
2006-02-16 11:55:00,67.92,68.03,67.88,67.98,8900.0,45.1263,45.1994,45.0997,45.1662,8900.0
2006-02-16 12:00:00,67.99,68.05,67.97,68.05,9400.0,45.1728,45.2127,45.1595,45.2127,9400.0
2006-02-16 12:05:00,68.05,68.1,68.05,68.08,2300.0,45.2127,45.2459,45.2127,45.2326,2300.0
2006-02-16 12:10:00,68.09,68.18,68.09,68.14,6300.0,45.2393,45.2991,45.2393,45.2725,6300.0
2006-02-16 12:15:00,68.14,68.14,68.08,68.09,4500.0,45.2725,45.2725,45.2326,45.2393,4500.0
2006-02-16 12:20:00,68.08,68.17,68.08,68.15,4700.0,45.2326,45.2924,45.2326,45.2791,4700.0
2006-02-16 12:25:00,68.11,68.15,68.02,68.05,6500.0,45.2525,45.2791,45.1927,45.2127,6500.0
2006-02-16 12:30:00,68.05,68.1,68.01,68.03,7100.0,45.2127,45.2459,45.1861,45.1994,7100.0
2006-02-16 12:35:00,68.02,68.14,68.02,68.13,6700.0,45.1927,45.2725,45.1927,45.2658,6700.0
2006-02-16 12:40:00,68.13,68.13,68.05,68.07,4100.0,45.2658,45.2658,45.2127,45.226,4100.0
2006-02-16 12:45:00,68.07,68.07,67.92,67.96,6700.0,45.226,45.226,45.1263,45.1529,6700.0
2006-02-16 12:50:00,67.94,67.97,67.94,67.97,3500.0,45.1396,45.1595,45.1396,45.1595,3500.0
2006-02-16 12:55:00,67.97,68.01,67.96,68.0,1600.0,45.1595,45.1861,45.1529,45.1795,1600.0
2006-02-16 13:00:00,68.02,68.08,67.99,68.06,8300.0,45.1927,45.2326,45.1728,45.2193,8300.0
2006-02-16 13:05:00,68.05,68.05,68.01,68.03,4200.0,45.2127,45.2127,45.1861,45.1994,4200.0
2006-02-16 13:10:00,68.01,68.08,68.01,68.08,2100.0,45.1861,45.2326,45.1861,45.2326,2100.0
2006-02-16 13:15:00,68.08,68.12,68.06,68.12,1700.0,45.2326,45.2592,45.2193,45.2592,1700.0
2006-02-16 13:20:00,68.1,68.1,68.08,68.08,600.0,45.2459,45.2459,45.2326,45.2326,600.0
2006-02-16 13:25:00,68.07,68.07,68.06,68.07,2700.0,45.226,45.226,45.2193,45.226,2700.0
2006-02-16 13:30:00,68.06,68.15,68.05,68.15,7000.0,45.2193,45.2791,45.2127,45.2791,7000.0
2006-02-16 13:35:00,68.1,68.11,68.05,68.05,3700.0,45.2459,45.2525,45.2127,45.2127,3700.0
2006-02-16 13:40:00,68.06,68.06,68.0,68.0,5700.0,45.2193,45.2193,45.1795,45.1795,5700.0
2006-02-16 13:45:00,68.0,68.03,67.92,68.03,9400.0,45.1795,45.1994,45.1263,45.1994,9400.0
2006-02-16 13:50:00,68.01,68.02,67.98,67.99,3900.0,45.1861,45.1927,45.1662,45.1728,3900.0
2006-02-16 13:55:00,67.99,68.08,67.96,68.03,9800.0,45.1728,45.2326,45.1529,45.1994,9800.0
2006-02-16 14:00:00,68.02,68.05,68.01,68.04,8500.0,45.1927,45.2127,45.1861,45.206,8500.0
2006-02-16 14:05:00,68.04,68.05,68.01,68.01,22300.0,45.206,45.2127,45.1861,45.1861,22300.0
2006-02-16 14:10:00,68.0,68.03,67.96,67.96,5300.0,45.1795,45.1994,45.1529,45.1529,5300.0
2006-02-16 14:15:00,67.96,68.08,67.96,68.08,3300.0,45.1529,45.2326,45.1529,45.2326,3300.0
2006-02-16 14:20:00,68.02,68.04,68.0,68.01,3300.0,45.1927,45.206,45.1795,45.1861,3300.0
2006-02-16 14:25:00,68.02,68.09,68.0,68.0,3300.0,45.1927,45.2393,45.1795,45.1795,3300.0
2006-02-16 14:30:00,68.01,68.07,67.94,68.07,5800.0,45.1861,45.226,45.1396,45.226,5800.0
2006-02-16 14:35:00,68.06,68.06,67.93,68.03,153000.0,45.2193,45.2193,45.133,45.1994,153000.0
2006-02-16 14:40:00,68.02,68.04,68.01,68.04,2700.0,45.1927,45.206,45.1861,45.206,2700.0
2006-02-16 14:45:00,68.02,68.07,68.0,68.01,4000.0,45.1927,45.226,45.1795,45.1861,4000.0
2006-02-16 14:50:00,68.0,68.0,67.95,67.96,5600.0,45.1795,45.1795,45.1462,45.1529,5600.0
2006-02-16 14:55:00,67.97,68.02,67.94,68.02,5100.0,45.1595,45.1927,45.1396,45.1927,5100.0
2006-02-16 15:00:00,68.02,68.05,67.97,68.0,5300.0,45.1927,45.2127,45.1595,45.1795,5300.0
2006-02-16 15:05:00,68.01,68.03,68.01,68.03,4300.0,45.1861,45.1994,45.1861,45.1994,4300.0
2006-02-16 15:10:00,68.03,68.06,68.03,68.05,3000.0,45.1994,45.2193,45.1994,45.2127,3000.0
2006-02-16 15:15:00,68.05,68.07,68.05,68.06,4100.0,45.2127,45.226,45.2127,45.2193,4100.0
2006-02-16 15:20:00,68.07,68.13,68.07,68.13,8400.0,45.226,45.2658,45.226,45.2658,8400.0
2006-02-16 15:25:00,68.12,68.16,68.01,68.03,13600.0,45.2592,45.2858,45.1861,45.1994,13600.0
2006-02-16 15:30:00,68.02,68.15,68.02,68.12,10800.0,45.1927,45.2791,45.1927,45.2592,10800.0
2006-02-16 15:35:00,68.12,68.14,68.08,68.08,10600.0,45.2592,45.2725,45.2326,45.2326,10600.0
2006-02-16 15:40:00,68.09,68.18,68.09,68.15,10000.0,45.2393,45.2991,45.2393,45.2791,10000.0
2006-02-16 15:45:00,68.14,68.14,68.08,68.08,7300.0,45.2725,45.2725,45.2326,45.2326,7300.0
2006-02-16 15:50:00,68.1,68.14,68.09,68.14,8500.0,45.2459,45.2725,45.2393,45.2725,8500.0
2006-02-16 15:55:00,68.13,68.22,68.13,68.21,15600.0,45.2658,45.3256,45.2658,45.319,15600.0
2006-02-17 09:30:00,68.6,68.75,68.51,68.75,90900.0,45.5781,45.6778,45.5183,45.6778,90900.0
2006-02-17 09:35:00,68.75,68.85,68.67,68.7,12300.0,45.6778,45.7442,45.6246,45.6445,12300.0
2006-02-17 09:40:00,68.7,68.87,68.7,68.83,8300.0,45.6445,45.7575,45.6445,45.7309,8300.0
2006-02-17 09:45:00,68.83,69.15,68.83,69.06,42600.0,45.7309,45.9435,45.7309,45.8837,42600.0
2006-02-17 09:50:00,69.06,69.07,68.9,68.94,12900.0,45.8837,45.8904,45.7774,45.804,12900.0
2006-02-17 09:55:00,68.94,69.06,68.86,69.06,10900.0,45.804,45.8837,45.7508,45.8837,10900.0
2006-02-17 10:00:00,69.06,69.06,68.93,68.99,7400.0,45.8837,45.8837,45.7974,45.8372,7400.0
2006-02-17 10:05:00,68.97,68.97,68.81,68.97,15500.0,45.8239,45.8239,45.7176,45.8239,15500.0
2006-02-17 10:10:00,69.02,69.05,69.0,69.02,7500.0,45.8572,45.8771,45.8439,45.8572,7500.0
2006-02-17 10:15:00,69.05,69.06,68.88,68.96,21600.0,45.8771,45.8837,45.7641,45.8173,21600.0
2006-02-17 10:20:00,68.99,69.05,68.96,68.96,6300.0,45.8372,45.8771,45.8173,45.8173,6300.0
2006-02-17 10:25:00,68.97,68.98,68.95,68.96,4000.0,45.8239,45.8306,45.8106,45.8173,4000.0
2006-02-17 10:30:00,68.96,69.07,68.96,69.02,5700.0,45.8173,45.8904,45.8173,45.8572,5700.0
2006-02-17 10:35:00,69.02,69.02,68.88,68.91,4800.0,45.8572,45.8572,45.7641,45.7841,4800.0
2006-02-17 10:40:00,68.92,68.93,68.82,68.82,3800.0,45.7907,45.7974,45.7243,45.7243,3800.0
2006-02-17 10:45:00,68.81,68.81,68.75,68.78,6300.0,45.7176,45.7176,45.6778,45.6977,6300.0
2006-02-17 10:50:00,68.8,68.8,68.6,68.64,7800.0,45.711,45.711,45.5781,45.6047,7800.0
2006-02-17 10:55:00,68.64,68.65,68.59,68.6,3200.0,45.6047,45.6113,45.5715,45.5781,3200.0
2006-02-17 11:00:00,68.59,68.59,68.5,68.53,8000.0,45.5715,45.5715,45.5117,45.5316,8000.0
2006-02-17 11:05:00,68.56,68.65,68.56,68.65,5800.0,45.5515,45.6113,45.5515,45.6113,5800.0
2006-02-17 11:10:00,68.67,68.78,68.61,68.76,8100.0,45.6246,45.6977,45.5847,45.6844,8100.0
2006-02-17 11:15:00,68.76,68.77,68.66,68.66,4800.0,45.6844,45.691,45.618,45.618,4800.0
2006-02-17 11:20:00,68.65,68.67,68.58,68.58,4000.0,45.6113,45.6246,45.5648,45.5648,4000.0
2006-02-17 11:25:00,68.57,68.62,68.57,68.62,1500.0,45.5582,45.5914,45.5582,45.5914,1500.0
2006-02-17 11:30:00,68.63,68.64,68.51,68.52,6000.0,45.598,45.6047,45.5183,45.5249,6000.0
2006-02-17 11:35:00,68.52,68.55,68.52,68.53,2700.0,45.5249,45.5449,45.5249,45.5316,2700.0
2006-02-17 11:40:00,68.53,68.53,68.47,68.49,5000.0,45.5316,45.5316,45.4917,45.505,5000.0
2006-02-17 11:45:00,68.49,68.59,68.45,68.57,12700.0,45.505,45.5715,45.4784,45.5582,12700.0
2006-02-17 11:50:00,68.58,68.58,68.54,68.55,7000.0,45.5648,45.5648,45.5382,45.5449,7000.0
2006-02-17 11:55:00,68.55,68.71,68.55,68.69,13400.0,45.5449,45.6512,45.5449,45.6379,13400.0
2006-02-17 12:00:00,68.7,68.7,68.6,68.6,7000.0,45.6445,45.6445,45.5781,45.5781,7000.0
2006-02-17 12:05:00,68.6,68.62,68.56,68.6,7400.0,45.5781,45.5914,45.5515,45.5781,7400.0
2006-02-17 12:10:00,68.64,68.65,68.62,68.62,2100.0,45.6047,45.6113,45.5914,45.5914,2100.0
2006-02-17 12:15:00,68.62,68.62,68.54,68.55,2600.0,45.5914,45.5914,45.5382,45.5449,2600.0
2006-02-17 12:20:00,68.55,68.56,68.41,68.42,12300.0,45.5449,45.5515,45.4519,45.4585,12300.0
2006-02-17 12:25:00,68.42,68.46,68.42,68.46,4700.0,45.4585,45.4851,45.4585,45.4851,4700.0
2006-02-17 12:30:00,68.45,68.5,68.45,68.49,5200.0,45.4784,45.5117,45.4784,45.505,5200.0
2006-02-17 12:35:00,68.5,68.5,68.47,68.47,3800.0,45.5117,45.5117,45.4917,45.4917,3800.0
2006-02-17 12:40:00,68.46,68.51,68.45,68.51,4700.0,45.4851,45.5183,45.4784,45.5183,4700.0
2006-02-17 12:45:00,68.7,68.89,68.66,68.88,32000.0,45.6445,45.7708,45.618,45.7641,32000.0
2006-02-17 12:50:00,68.87,68.89,68.87,68.88,2500.0,45.7575,45.7708,45.7575,45.7641,2500.0
2006-02-17 12:55:00,68.91,68.99,68.91,68.96,3600.0,45.7841,45.8372,45.7841,45.8173,3600.0
2006-02-17 13:00:00,68.96,68.98,68.95,68.98,3100.0,45.8173,45.8306,45.8106,45.8306,3100.0
2006-02-17 13:05:00,68.98,68.98,68.92,68.92,3200.0,45.8306,45.8306,45.7907,45.7907,3200.0
2006-02-17 13:10:00,68.92,68.95,68.91,68.94,3300.0,45.7907,45.8106,45.7841,45.804,3300.0
2006-02-17 13:15:00,68.94,68.97,68.89,68.97,4400.0,45.804,45.8239,45.7708,45.8239,4400.0
2006-02-17 13:20:00,68.99,69.0,68.97,68.99,5000.0,45.8372,45.8439,45.8239,45.8372,5000.0
2006-02-17 13:25:00,68.99,68.99,68.97,68.99,2700.0,45.8372,45.8372,45.8239,45.8372,2700.0
2006-02-17 13:30:00,68.98,68.98,68.93,68.93,3900.0,45.8306,45.8306,45.7974,45.7974,3900.0
2006-02-17 13:35:00,68.92,69.0,68.9,69.0,15800.0,45.7907,45.8439,45.7774,45.8439,15800.0
2006-02-17 13:40:00,69.01,69.1,69.0,69.1,9200.0,45.8505,45.9103,45.8439,45.9103,9200.0
2006-02-17 13:45:00,69.1,69.16,69.04,69.04,14600.0,45.9103,45.9502,45.8704,45.8704,14600.0
2006-02-17 13:50:00,69.07,69.07,68.96,68.97,8300.0,45.8904,45.8904,45.8173,45.8239,8300.0
2006-02-17 13:55:00,68.96,68.97,68.86,68.86,9900.0,45.8173,45.8239,45.7508,45.7508,9900.0
2006-02-17 14:00:00,68.88,68.88,68.84,68.85,5500.0,45.7641,45.7641,45.7376,45.7442,5500.0
2006-02-17 14:05:00,68.85,68.85,68.78,68.79,4200.0,45.7442,45.7442,45.6977,45.7043,4200.0
2006-02-17 14:10:00,68.8,68.81,68.8,68.8,3400.0,45.711,45.7176,45.711,45.711,3400.0
2006-02-17 14:15:00,68.79,68.79,68.62,68.73,15900.0,45.7043,45.7043,45.5914,45.6645,15900.0
2006-02-17 14:20:00,68.73,68.73,68.66,68.68,12600.0,45.6645,45.6645,45.618,45.6313,12600.0
2006-02-17 14:25:00,68.67,68.73,68.65,68.73,8700.0,45.6246,45.6645,45.6113,45.6645,8700.0
2006-02-17 14:30:00,68.73,68.73,68.69,68.7,7200.0,45.6645,45.6645,45.6379,45.6445,7200.0
2006-02-17 14:35:00,68.69,68.71,68.66,68.68,5400.0,45.6379,45.6512,45.618,45.6313,5400.0
2006-02-17 14:40:00,68.68,68.76,68.68,68.76,6600.0,45.6313,45.6844,45.6313,45.6844,6600.0
2006-02-17 14:45:00,68.76,68.81,68.75,68.81,4300.0,45.6844,45.7176,45.6778,45.7176,4300.0
2006-02-17 14:50:00,68.79,68.85,68.79,68.83,11900.0,45.7043,45.7442,45.7043,45.7309,11900.0
2006-02-17 14:55:00,68.86,68.97,68.86,68.9,5900.0,45.7508,45.8239,45.7508,45.7774,5900.0
2006-02-17 15:00:00,68.9,68.93,68.86,68.92,9200.0,45.7774,45.7974,45.7508,45.7907,9200.0
2006-02-17 15:05:00,68.92,68.95,68.87,68.87,10800.0,45.7907,45.8106,45.7575,45.7575,10800.0
2006-02-17 15:10:00,68.87,68.9,68.85,68.86,14500.0,45.7575,45.7774,45.7442,45.7508,14500.0
2006-02-17 15:15:00,68.86,68.92,68.85,68.91,31600.0,45.7508,45.7907,45.7442,45.7841,31600.0
2006-02-17 15:20:00,68.91,68.91,68.78,68.82,25000.0,45.7841,45.7841,45.6977,45.7243,25000.0
2006-02-17 15:25:00,68.81,68.81,68.78,68.78,7300.0,45.7176,45.7176,45.6977,45.6977,7300.0
2006-02-17 15:30:00,68.78,68.78,68.7,68.7,6800.0,45.6977,45.6977,45.6445,45.6445,6800.0
2006-02-17 15:35:00,68.7,68.71,68.69,68.7,15800.0,45.6445,45.6512,45.6379,45.6445,15800.0
2006-02-17 15:40:00,68.7,68.81,68.7,68.81,8600.0,45.6445,45.7176,45.6445,45.7176,8600.0
2006-02-17 15:45:00,68.81,68.83,68.72,68.83,16100.0,45.7176,45.7309,45.6578,45.7309,16100.0
2006-02-17 15:50:00,68.83,68.85,68.82,68.85,20300.0,45.7309,45.7442,45.7243,45.7442,20300.0
2006-02-17 15:55:00,68.85,68.98,68.84,68.87,18500.0,45.7442,45.8306,45.7376,45.7575,18500.0
2006-02-21 09:30:00,68.75,68.82,68.65,68.72,25100.0,45.6778,45.7243,45.6113,45.6578,25100.0
2006-02-21 09:35:00,68.73,68.98,68.73,68.98,5300.0,45.6645,45.8306,45.6645,45.8306,5300.0
2006-02-21 09:40:00,68.98,69.47,68.98,69.47,23200.0,45.8306,46.1561,45.8306,46.1561,23200.0
2006-02-21 09:45:00,69.47,69.7,69.46,69.57,19000.0,46.1561,46.3089,46.1495,46.2226,19000.0
2006-02-21 09:50:00,69.57,69.6,69.45,69.47,23300.0,46.2226,46.2425,46.1428,46.1561,23300.0
2006-02-21 09:55:00,69.45,69.5,69.45,69.49,9200.0,46.1428,46.1761,46.1428,46.1694,9200.0
2006-02-21 10:00:00,69.46,69.66,69.46,69.55,9300.0,46.1495,46.2824,46.1495,46.2093,9300.0
2006-02-21 10:05:00,69.56,69.62,69.52,69.59,6900.0,46.2159,46.2558,46.1894,46.2359,6900.0
2006-02-21 10:10:00,69.59,69.59,69.37,69.45,13400.0,46.2359,46.2359,46.0897,46.1428,13400.0
2006-02-21 10:15:00,69.47,69.5,69.45,69.48,9400.0,46.1561,46.1761,46.1428,46.1628,9400.0
2006-02-21 10:20:00,69.45,69.59,69.45,69.55,9900.0,46.1428,46.2359,46.1428,46.2093,9900.0
2006-02-21 10:25:00,69.57,69.6,69.49,69.52,12200.0,46.2226,46.2425,46.1694,46.1894,12200.0
2006-02-21 10:30:00,69.52,69.75,69.5,69.72,28300.0,46.1894,46.3422,46.1761,46.3222,28300.0
2006-02-21 10:35:00,69.74,69.8,69.68,69.8,22200.0,46.3355,46.3754,46.2957,46.3754,22200.0
2006-02-21 10:40:00,69.76,69.95,69.76,69.95,23400.0,46.3488,46.475,46.3488,46.475,23400.0
2006-02-21 10:45:00,69.95,69.97,69.84,69.87,28700.0,46.475,46.4883,46.402,46.4219,28700.0
2006-02-21 10:50:00,69.91,69.99,69.88,69.96,19200.0,46.4485,46.5016,46.4285,46.4817,19200.0
2006-02-21 10:55:00,69.95,70.33,69.92,70.1,114000.0,46.475,46.7275,46.4551,46.5747,114000.0
2006-02-21 11:00:00,70.1,70.17,69.94,69.99,16800.0,46.5747,46.6212,46.4684,46.5016,16800.0
2006-02-21 11:05:00,69.98,69.99,69.87,69.89,11000.0,46.495,46.5016,46.4219,46.4352,11000.0
2006-02-21 11:10:00,69.89,70.0,69.88,69.92,11200.0,46.4352,46.5083,46.4285,46.4551,11200.0
2006-02-21 11:15:00,69.93,69.97,69.9,69.95,5500.0,46.4618,46.4883,46.4418,46.475,5500.0
2006-02-21 11:20:00,69.9,69.91,69.85,69.88,8700.0,46.4418,46.4485,46.4086,46.4285,8700.0
2006-02-21 11:25:00,69.89,69.92,69.89,69.91,6100.0,46.4352,46.4551,46.4352,46.4485,6100.0
2006-02-21 11:30:00,69.91,69.95,69.9,69.91,7300.0,46.4485,46.475,46.4418,46.4485,7300.0
2006-02-21 11:35:00,69.9,69.92,69.85,69.87,8000.0,46.4418,46.4551,46.4086,46.4219,8000.0
2006-02-21 11:40:00,69.87,69.87,69.65,69.69,10500.0,46.4219,46.4219,46.2757,46.3023,10500.0
2006-02-21 11:45:00,69.69,69.73,69.69,69.71,5800.0,46.3023,46.3289,46.3023,46.3156,5800.0
2006-02-21 11:50:00,69.72,69.8,69.69,69.8,26100.0,46.3222,46.3754,46.3023,46.3754,26100.0
2006-02-21 11:55:00,69.84,69.85,69.76,69.77,12600.0,46.402,46.4086,46.3488,46.3555,12600.0
2006-02-21 12:00:00,69.77,69.81,69.68,69.69,23100.0,46.3555,46.382,46.2957,46.3023,23100.0
2006-02-21 12:05:00,69.69,69.74,69.65,69.73,12500.0,46.3023,46.3355,46.2757,46.3289,12500.0
2006-02-21 12:10:00,69.74,69.79,69.74,69.77,4700.0,46.3355,46.3687,46.3355,46.3555,4700.0
2006-02-21 12:15:00,69.77,69.9,69.76,69.9,4900.0,46.3555,46.4418,46.3488,46.4418,4900.0
2006-02-21 12:20:00,69.89,69.89,69.81,69.83,4400.0,46.4352,46.4352,46.382,46.3953,4400.0
2006-02-21 12:25:00,69.83,69.95,69.82,69.95,7800.0,46.3953,46.475,46.3887,46.475,7800.0
2006-02-21 12:30:00,69.93,69.94,69.89,69.92,3900.0,46.4618,46.4684,46.4352,46.4551,3900.0
2006-02-21 12:35:00,69.93,69.93,69.88,69.88,2000.0,46.4618,46.4618,46.4285,46.4285,2000.0
2006-02-21 12:40:00,69.9,69.94,69.83,69.93,9600.0,46.4418,46.4684,46.3953,46.4618,9600.0
2006-02-21 12:45:00,69.93,69.97,69.89,69.89,4700.0,46.4618,46.4883,46.4352,46.4352,4700.0
2006-02-21 12:50:00,69.89,70.03,69.89,69.98,7500.0,46.4352,46.5282,46.4352,46.495,7500.0
2006-02-21 12:55:00,69.99,70.05,69.99,70.01,13800.0,46.5016,46.5415,46.5016,46.5149,13800.0
2006-02-21 13:00:00,70.01,70.14,70.01,70.14,9500.0,46.5149,46.6013,46.5149,46.6013,9500.0
2006-02-21 13:05:00,70.14,70.18,70.1,70.13,8500.0,46.6013,46.6279,46.5747,46.5946,8500.0
2006-02-21 13:10:00,70.11,70.12,70.05,70.07,7300.0,46.5814,46.588,46.5415,46.5548,7300.0
2006-02-21 13:15:00,70.07,70.13,70.07,70.1,4500.0,46.5548,46.5946,46.5548,46.5747,4500.0
2006-02-21 13:20:00,70.1,70.15,70.03,70.07,6100.0,46.5747,46.6079,46.5282,46.5548,6100.0
2006-02-21 13:25:00,70.07,70.08,70.02,70.06,4100.0,46.5548,46.5614,46.5216,46.5481,4100.0
2006-02-21 13:30:00,70.06,70.06,70.01,70.01,7700.0,46.5481,46.5481,46.5149,46.5149,7700.0
2006-02-21 13:35:00,70.02,70.15,70.02,70.12,4900.0,46.5216,46.6079,46.5216,46.588,4900.0
2006-02-21 13:40:00,70.11,70.12,70.09,70.1,2500.0,46.5814,46.588,46.5681,46.5747,2500.0
2006-02-21 13:45:00,70.1,70.11,70.01,70.01,13800.0,46.5747,46.5814,46.5149,46.5149,13800.0
2006-02-21 13:50:00,70.01,70.03,70.0,70.02,12100.0,46.5149,46.5282,46.5083,46.5216,12100.0
2006-02-21 13:55:00,70.02,70.07,70.02,70.07,5900.0,46.5216,46.5548,46.5216,46.5548,5900.0
2006-02-21 14:00:00,70.03,70.28,70.02,70.26,16200.0,46.5282,46.6943,46.5216,46.681,16200.0
2006-02-21 14:05:00,70.27,70.27,70.02,70.02,9800.0,46.6877,46.6877,46.5216,46.5216,9800.0
2006-02-21 14:10:00,70.02,70.1,70.0,70.01,10300.0,46.5216,46.5747,46.5083,46.5149,10300.0
2006-02-21 14:15:00,70.0,70.03,69.99,70.03,18400.0,46.5083,46.5282,46.5016,46.5282,18400.0
2006-02-21 14:20:00,70.03,70.03,69.98,69.98,9600.0,46.5282,46.5282,46.495,46.495,9600.0
2006-02-21 14:25:00,69.93,70.01,69.86,70.01,12700.0,46.4618,46.5149,46.4152,46.5149,12700.0
2006-02-21 14:30:00,70.01,70.07,70.0,70.07,7500.0,46.5149,46.5548,46.5083,46.5548,7500.0
2006-02-21 14:35:00,70.03,70.05,69.88,69.96,8300.0,46.5282,46.5415,46.4285,46.4817,8300.0
2006-02-21 14:40:00,69.98,70.13,69.98,70.07,10600.0,46.495,46.5946,46.495,46.5548,10600.0
2006-02-21 14:45:00,70.07,70.07,69.84,69.91,8900.0,46.5548,46.5548,46.402,46.4485,8900.0
2006-02-21 14:50:00,69.94,69.94,69.75,69.84,9600.0,46.4684,46.4684,46.3422,46.402,9600.0
2006-02-21 14:55:00,69.84,69.95,69.84,69.9,5400.0,46.402,46.475,46.402,46.4418,5400.0
2006-02-21 15:00:00,69.9,69.9,69.79,69.8,6800.0,46.4418,46.4418,46.3687,46.3754,6800.0
2006-02-21 15:05:00,69.79,69.93,69.78,69.93,9200.0,46.3687,46.4618,46.3621,46.4618,9200.0
2006-02-21 15:10:00,69.93,69.96,69.91,69.91,6700.0,46.4618,46.4817,46.4485,46.4485,6700.0
2006-02-21 15:15:00,69.91,70.06,69.91,70.04,9200.0,46.4485,46.5481,46.4485,46.5348,9200.0
2006-02-21 15:20:00,70.03,70.1,69.97,69.98,17100.0,46.5282,46.5747,46.4883,46.495,17100.0
2006-02-21 15:25:00,69.99,70.07,69.98,69.98,13400.0,46.5016,46.5548,46.495,46.495,13400.0
2006-02-21 15:30:00,69.99,70.04,69.96,69.98,11100.0,46.5016,46.5348,46.4817,46.495,11100.0
2006-02-21 15:35:00,69.99,70.0,69.93,69.94,13300.0,46.5016,46.5083,46.4618,46.4684,13300.0
2006-02-21 15:40:00,69.94,69.94,69.84,69.84,20600.0,46.4684,46.4684,46.402,46.402,20600.0
2006-02-21 15:45:00,69.84,69.9,69.83,69.86,15500.0,46.402,46.4418,46.3953,46.4152,15500.0
2006-02-21 15:50:00,69.84,69.86,69.82,69.85,33700.0,46.402,46.4152,46.3887,46.4086,33700.0
2006-02-21 15:55:00,69.85,69.87,69.84,69.87,21200.0,46.4086,46.4219,46.402,46.4219,21200.0
2006-02-22 09:30:00,70.0,70.06,69.96,70.02,22200.0,46.5083,46.5481,46.4817,46.5216,22200.0
2006-02-22 09:35:00,70.04,70.06,70.0,70.0,6900.0,46.5348,46.5481,46.5083,46.5083,6900.0
2006-02-22 09:40:00,69.99,70.0,69.75,69.8,10600.0,46.5016,46.5083,46.3422,46.3754,10600.0
2006-02-22 09:45:00,69.8,69.9,69.8,69.83,16100.0,46.3754,46.4418,46.3754,46.3953,16100.0
2006-02-22 09:50:00,69.84,69.89,69.83,69.87,11800.0,46.402,46.4352,46.3953,46.4219,11800.0
2006-02-22 09:55:00,69.87,70.1,69.86,70.1,14400.0,46.4219,46.5747,46.4152,46.5747,14400.0
2006-02-22 10:00:00,70.1,70.28,70.08,70.16,17800.0,46.5747,46.6943,46.5614,46.6146,17800.0
2006-02-22 10:05:00,70.16,70.33,70.16,70.17,10500.0,46.6146,46.7275,46.6146,46.6212,10500.0
2006-02-22 10:10:00,70.2,70.2,70.12,70.18,5000.0,46.6411,46.6411,46.588,46.6279,5000.0
2006-02-22 10:15:00,70.15,70.15,70.03,70.1,6700.0,46.6079,46.6079,46.5282,46.5747,6700.0
2006-02-22 10:20:00,70.07,70.1,70.07,70.08,12500.0,46.5548,46.5747,46.5548,46.5614,12500.0
2006-02-22 10:25:00,70.07,70.07,69.98,69.98,8800.0,46.5548,46.5548,46.495,46.495,8800.0
2006-02-22 10:30:00,69.98,70.02,69.93,69.94,4700.0,46.495,46.5216,46.4618,46.4684,4700.0
2006-02-22 10:35:00,69.93,69.96,69.89,69.93,14400.0,46.4618,46.4817,46.4352,46.4618,14400.0
2006-02-22 10:40:00,69.91,69.91,69.79,69.8,6300.0,46.4485,46.4485,46.3687,46.3754,6300.0
2006-02-22 10:45:00,69.79,69.82,69.78,69.78,13300.0,46.3687,46.3887,46.3621,46.3621,13300.0
2006-02-22 10:50:00,69.78,69.9,69.78,69.85,16300.0,46.3621,46.4418,46.3621,46.4086,16300.0
2006-02-22 10:55:00,69.84,69.91,69.82,69.9,12900.0,46.402,46.4485,46.3887,46.4418,12900.0
2006-02-22 11:00:00,69.91,69.97,69.91,69.91,5900.0,46.4485,46.4883,46.4485,46.4485,5900.0
2006-02-22 11:05:00,69.9,69.93,69.9,69.93,5300.0,46.4418,46.4618,46.4418,46.4618,5300.0
2006-02-22 11:10:00,69.93,69.96,69.93,69.96,7500.0,46.4618,46.4817,46.4618,46.4817,7500.0
2006-02-22 11:15:00,69.96,70.03,69.96,70.03,5100.0,46.4817,46.5282,46.4817,46.5282,5100.0
2006-02-22 11:20:00,70.03,70.15,70.02,70.13,10400.0,46.5282,46.6079,46.5216,46.5946,10400.0
2006-02-22 11:25:00,70.12,70.14,70.1,70.14,5500.0,46.588,46.6013,46.5747,46.6013,5500.0
2006-02-22 11:30:00,70.14,70.14,70.02,70.02,14700.0,46.6013,46.6013,46.5216,46.5216,14700.0
2006-02-22 11:35:00,70.01,70.09,70.01,70.07,9800.0,46.5149,46.5681,46.5149,46.5548,9800.0
2006-02-22 11:40:00,70.06,70.1,70.02,70.1,6000.0,46.5481,46.5747,46.5216,46.5747,6000.0
2006-02-22 11:45:00,70.1,70.15,70.08,70.11,3700.0,46.5747,46.6079,46.5614,46.5814,3700.0
2006-02-22 11:50:00,70.15,70.15,70.07,70.07,3900.0,46.6079,46.6079,46.5548,46.5548,3900.0
2006-02-22 11:55:00,70.09,70.15,70.09,70.12,4800.0,46.5681,46.6079,46.5681,46.588,4800.0
2006-02-22 12:00:00,70.12,70.14,70.1,70.1,6700.0,46.588,46.6013,46.5747,46.5747,6700.0
2006-02-22 12:05:00,70.08,70.08,70.05,70.05,4100.0,46.5614,46.5614,46.5415,46.5415,4100.0
2006-02-22 12:10:00,70.05,70.11,70.04,70.08,6600.0,46.5415,46.5814,46.5348,46.5614,6600.0
2006-02-22 12:15:00,70.08,70.14,70.06,70.06,5600.0,46.5614,46.6013,46.5481,46.5481,5600.0
2006-02-22 12:20:00,70.07,70.09,70.06,70.06,4200.0,46.5548,46.5681,46.5481,46.5481,4200.0
2006-02-22 12:25:00,70.06,70.09,70.05,70.05,4200.0,46.5481,46.5681,46.5415,46.5415,4200.0
2006-02-22 12:30:00,70.05,70.15,70.05,70.11,14100.0,46.5415,46.6079,46.5415,46.5814,14100.0
2006-02-22 12:35:00,70.1,70.13,70.05,70.12,5100.0,46.5747,46.5946,46.5415,46.588,5100.0
2006-02-22 12:40:00,70.11,70.16,70.06,70.06,6000.0,46.5814,46.6146,46.5481,46.5481,6000.0
2006-02-22 12:45:00,70.05,70.09,70.03,70.03,4200.0,46.5415,46.5681,46.5282,46.5282,4200.0
2006-02-22 12:50:00,70.03,70.06,70.03,70.06,2700.0,46.5282,46.5481,46.5282,46.5481,2700.0
2006-02-22 12:55:00,70.05,70.13,70.05,70.13,4100.0,46.5415,46.5946,46.5415,46.5946,4100.0
2006-02-22 13:00:00,70.12,70.15,70.11,70.11,4300.0,46.588,46.6079,46.5814,46.5814,4300.0
2006-02-22 13:05:00,70.11,70.12,70.06,70.09,5800.0,46.5814,46.588,46.5481,46.5681,5800.0
2006-02-22 13:10:00,70.08,70.08,70.02,70.02,3300.0,46.5614,46.5614,46.5216,46.5216,3300.0
2006-02-22 13:15:00,70.0,70.0,69.95,69.96,6500.0,46.5083,46.5083,46.475,46.4817,6500.0
2006-02-22 13:20:00,69.95,69.96,69.95,69.96,5100.0,46.475,46.4817,46.475,46.4817,5100.0
2006-02-22 13:25:00,69.96,70.01,69.94,70.01,6300.0,46.4817,46.5149,46.4684,46.5149,6300.0
2006-02-22 13:30:00,70.0,70.03,69.99,70.02,5000.0,46.5083,46.5282,46.5016,46.5216,5000.0
2006-02-22 13:35:00,70.02,70.03,69.99,70.02,3600.0,46.5216,46.5282,46.5016,46.5216,3600.0
2006-02-22 13:40:00,69.99,69.99,69.92,69.92,4500.0,46.5016,46.5016,46.4551,46.4551,4500.0
2006-02-22 13:45:00,69.93,69.96,69.92,69.92,8400.0,46.4618,46.4817,46.4551,46.4551,8400.0
2006-02-22 13:50:00,69.93,69.94,69.88,69.88,7600.0,46.4618,46.4684,46.4285,46.4285,7600.0
2006-02-22 13:55:00,69.87,69.88,69.82,69.85,8800.0,46.4219,46.4285,46.3887,46.4086,8800.0
2006-02-22 14:00:00,69.83,69.83,69.73,69.73,5200.0,46.3953,46.3953,46.3289,46.3289,5200.0
2006-02-22 14:05:00,69.72,69.72,69.69,69.7,11600.0,46.3222,46.3222,46.3023,46.3089,11600.0
2006-02-22 14:10:00,69.7,69.89,69.7,69.89,10800.0,46.3089,46.4352,46.3089,46.4352,10800.0
2006-02-22 14:15:00,69.88,69.88,69.86,69.86,6600.0,46.4285,46.4285,46.4152,46.4152,6600.0
2006-02-22 14:20:00,69.86,69.9,69.86,69.9,7900.0,46.4152,46.4418,46.4152,46.4418,7900.0
2006-02-22 14:25:00,69.87,69.88,69.81,69.81,8100.0,46.4219,46.4285,46.382,46.382,8100.0
2006-02-22 14:30:00,69.79,69.79,69.69,69.7,9200.0,46.3687,46.3687,46.3023,46.3089,9200.0
2006-02-22 14:35:00,69.71,69.74,69.65,69.65,8900.0,46.3156,46.3355,46.2757,46.2757,8900.0
2006-02-22 14:40:00,69.63,69.63,69.53,69.61,17000.0,46.2624,46.2624,46.196,46.2491,17000.0
2006-02-22 14:45:00,69.61,69.66,69.61,69.64,16100.0,46.2491,46.2824,46.2491,46.2691,16100.0
2006-02-22 14:50:00,69.65,69.65,69.6,69.6,13600.0,46.2757,46.2757,46.2425,46.2425,13600.0
2006-02-22 14:55:00,69.59,69.62,69.58,69.6,16800.0,46.2359,46.2558,46.2292,46.2425,16800.0
2006-02-22 15:00:00,69.6,69.62,69.59,69.61,14000.0,46.2425,46.2558,46.2359,46.2491,14000.0
2006-02-22 15:05:00,69.61,69.61,69.41,69.41,14200.0,46.2491,46.2491,46.1163,46.1163,14200.0
2006-02-22 15:10:00,69.35,69.41,69.33,69.41,19800.0,46.0764,46.1163,46.0631,46.1163,19800.0
2006-02-22 15:15:00,69.41,69.42,69.36,69.42,12400.0,46.1163,46.1229,46.083,46.1229,12400.0
2006-02-22 15:20:00,69.44,69.57,69.44,69.56,13400.0,46.1362,46.2226,46.1362,46.2159,13400.0
2006-02-22 15:25:00,69.56,69.6,69.56,69.59,5000.0,46.2159,46.2425,46.2159,46.2359,5000.0
2006-02-22 15:30:00,69.59,69.68,69.59,69.67,13700.0,46.2359,46.2957,46.2359,46.289,13700.0
2006-02-22 15:35:00,69.67,69.68,69.63,69.68,19000.0,46.289,46.2957,46.2624,46.2957,19000.0
2006-02-22 15:40:00,69.67,69.74,69.66,69.69,10500.0,46.289,46.3355,46.2824,46.3023,10500.0
2006-02-22 15:45:00,69.69,69.7,69.67,69.7,10900.0,46.3023,46.3089,46.289,46.3089,10900.0
2006-02-22 15:50:00,69.69,69.7,69.63,69.63,15900.0,46.3023,46.3089,46.2624,46.2624,15900.0
2006-02-22 15:55:00,69.63,69.68,69.62,69.66,23300.0,46.2624,46.2957,46.2558,46.2824,23300.0
2006-02-23 09:30:00,69.58,69.58,69.58,69.58,7500.0,46.2292,46.2292,46.2292,46.2292,7500.0
2006-02-23 09:35:00,69.58,69.58,69.44,69.52,3400.0,46.2292,46.2292,46.1362,46.1894,3400.0
2006-02-23 09:40:00,69.52,69.52,69.41,69.45,4600.0,46.1894,46.1894,46.1163,46.1428,4600.0
2006-02-23 09:45:00,69.39,69.39,69.15,69.32,8200.0,46.103,46.103,45.9435,46.0565,8200.0
2006-02-23 09:50:00,69.35,69.35,69.19,69.25,7000.0,46.0764,46.0764,45.9701,46.01,7000.0
2006-02-23 09:55:00,69.25,69.3,69.1,69.17,8000.0,46.01,46.0432,45.9103,45.9568,8000.0
2006-02-23 10:00:00,69.16,69.16,69.02,69.08,10300.0,45.9502,45.9502,45.8572,45.897,10300.0
2006-02-23 10:05:00,69.05,69.07,68.94,68.95,10100.0,45.8771,45.8904,45.804,45.8106,10100.0
2006-02-23 10:10:00,68.95,69.07,68.86,69.06,12400.0,45.8106,45.8904,45.7508,45.8837,12400.0
2006-02-23 10:15:00,69.07,69.07,69.0,69.04,6100.0,45.8904,45.8904,45.8439,45.8704,6100.0
2006-02-23 10:20:00,69.04,69.1,69.04,69.1,3400.0,45.8704,45.9103,45.8704,45.9103,3400.0
2006-02-23 10:25:00,69.09,69.1,69.06,69.08,2300.0,45.9037,45.9103,45.8837,45.897,2300.0
2006-02-23 10:30:00,69.03,69.09,68.97,68.97,4600.0,45.8638,45.9037,45.8239,45.8239,4600.0
2006-02-23 10:35:00,68.98,69.05,68.88,69.02,9300.0,45.8306,45.8771,45.7641,45.8572,9300.0
2006-02-23 10:40:00,69.0,69.03,68.96,69.0,7200.0,45.8439,45.8638,45.8173,45.8439,7200.0
2006-02-23 10:45:00,68.99,69.07,68.95,69.05,6300.0,45.8372,45.8904,45.8106,45.8771,6300.0
2006-02-23 10:50:00,69.05,69.05,68.96,69.05,6300.0,45.8771,45.8771,45.8173,45.8771,6300.0
2006-02-23 10:55:00,69.03,69.07,69.03,69.03,4000.0,45.8638,45.8904,45.8638,45.8638,4000.0
2006-02-23 11:00:00,69.04,69.05,68.99,68.99,4800.0,45.8704,45.8771,45.8372,45.8372,4800.0
2006-02-23 11:05:00,68.99,69.04,68.97,68.98,8600.0,45.8372,45.8704,45.8239,45.8306,8600.0
2006-02-23 11:10:00,68.99,69.11,68.99,69.09,7900.0,45.8372,45.9169,45.8372,45.9037,7900.0
2006-02-23 11:15:00,69.1,69.16,69.08,69.16,4600.0,45.9103,45.9502,45.897,45.9502,4600.0
2006-02-23 11:20:00,69.16,69.3,69.16,69.3,5200.0,45.9502,46.0432,45.9502,46.0432,5200.0
2006-02-23 11:25:00,69.29,69.41,69.29,69.4,4800.0,46.0365,46.1163,46.0365,46.1096,4800.0
2006-02-23 11:30:00,69.42,69.42,69.32,69.32,8300.0,46.1229,46.1229,46.0565,46.0565,8300.0
2006-02-23 11:35:00,69.33,69.35,69.32,69.35,5600.0,46.0631,46.0764,46.0565,46.0764,5600.0
2006-02-23 11:40:00,69.35,69.36,69.31,69.31,2900.0,46.0764,46.083,46.0498,46.0498,2900.0
2006-02-23 11:45:00,69.28,69.31,69.24,69.26,7500.0,46.0299,46.0498,46.0033,46.0166,7500.0
2006-02-23 11:50:00,69.24,69.26,69.24,69.25,4500.0,46.0033,46.0166,46.0033,46.01,4500.0
2006-02-23 11:55:00,69.26,69.32,69.26,69.31,9300.0,46.0166,46.0565,46.0166,46.0498,9300.0
2006-02-23 12:00:00,69.31,69.34,69.27,69.32,4600.0,46.0498,46.0698,46.0233,46.0565,4600.0
2006-02-23 12:05:00,69.32,69.36,69.32,69.35,3200.0,46.0565,46.083,46.0565,46.0764,3200.0
2006-02-23 12:10:00,69.35,69.39,69.34,69.37,5400.0,46.0764,46.103,46.0698,46.0897,5400.0
2006-02-23 12:15:00,69.3,69.35,69.25,69.35,4800.0,46.0432,46.0764,46.01,46.0764,4800.0
2006-02-23 12:20:00,69.35,69.5,69.35,69.49,16200.0,46.0764,46.1761,46.0764,46.1694,16200.0
2006-02-23 12:25:00,69.46,69.47,69.46,69.47,2300.0,46.1495,46.1561,46.1495,46.1561,2300.0
2006-02-23 12:30:00,69.47,69.73,69.47,69.68,13100.0,46.1561,46.3289,46.1561,46.2957,13100.0
2006-02-23 12:35:00,69.68,69.75,69.65,69.74,8300.0,46.2957,46.3422,46.2757,46.3355,8300.0
2006-02-23 12:40:00,69.74,69.94,69.74,69.82,13600.0,46.3355,46.4684,46.3355,46.3887,13600.0
2006-02-23 12:45:00,69.83,69.94,69.82,69.92,10600.0,46.3953,46.4684,46.3887,46.4551,10600.0
2006-02-23 12:50:00,69.92,69.98,69.9,69.98,19100.0,46.4551,46.495,46.4418,46.495,19100.0
2006-02-23 12:55:00,69.98,70.0,69.84,69.86,6900.0,46.495,46.5083,46.402,46.4152,6900.0
2006-02-23 13:00:00,69.84,69.9,69.84,69.85,3500.0,46.402,46.4418,46.402,46.4086,3500.0
2006-02-23 13:05:00,69.88,69.97,69.88,69.94,4500.0,46.4285,46.4883,46.4285,46.4684,4500.0
2006-02-23 13:10:00,69.94,69.94,69.85,69.85,5500.0,46.4684,46.4684,46.4086,46.4086,5500.0
2006-02-23 13:15:00,69.87,69.91,69.83,69.83,10200.0,46.4219,46.4485,46.3953,46.3953,10200.0
2006-02-23 13:20:00,69.86,69.86,69.78,69.79,8900.0,46.4152,46.4152,46.3621,46.3687,8900.0
2006-02-23 13:25:00,69.77,69.77,69.69,69.69,3500.0,46.3555,46.3555,46.3023,46.3023,3500.0
2006-02-23 13:30:00,69.7,69.7,69.63,69.64,3200.0,46.3089,46.3089,46.2624,46.2691,3200.0
2006-02-23 13:35:00,69.64,69.67,69.55,69.55,8400.0,46.2691,46.289,46.2093,46.2093,8400.0
2006-02-23 13:40:00,69.56,69.56,69.55,69.56,3200.0,46.2159,46.2159,46.2093,46.2159,3200.0
2006-02-23 13:45:00,69.55,69.59,69.55,69.57,6700.0,46.2093,46.2359,46.2093,46.2226,6700.0
2006-02-23 13:50:00,69.58,69.59,69.53,69.54,3200.0,46.2292,46.2359,46.196,46.2026,3200.0
2006-02-23 13:55:00,69.55,69.59,69.53,69.54,5400.0,46.2093,46.2359,46.196,46.2026,5400.0
2006-02-23 14:00:00,69.53,69.53,69.46,69.51,10900.0,46.196,46.196,46.1495,46.1827,10900.0
2006-02-23 14:05:00,69.51,69.52,69.48,69.48,2300.0,46.1827,46.1894,46.1628,46.1628,2300.0
2006-02-23 14:10:00,69.48,69.53,69.43,69.52,6500.0,46.1628,46.196,46.1296,46.1894,6500.0
2006-02-23 14:15:00,69.49,69.49,69.44,69.46,8000.0,46.1694,46.1694,46.1362,46.1495,8000.0
2006-02-23 14:20:00,69.44,69.45,69.4,69.44,1800.0,46.1362,46.1428,46.1096,46.1362,1800.0
2006-02-23 14:25:00,69.43,69.53,69.43,69.52,9000.0,46.1296,46.196,46.1296,46.1894,9000.0
2006-02-23 14:30:00,69.54,69.54,69.53,69.54,1900.0,46.2026,46.2026,46.196,46.2026,1900.0
2006-02-23 14:35:00,69.55,69.7,69.55,69.65,5700.0,46.2093,46.3089,46.2093,46.2757,5700.0
2006-02-23 14:40:00,69.66,69.66,69.64,69.65,2300.0,46.2824,46.2824,46.2691,46.2757,2300.0
2006-02-23 14:45:00,69.65,69.76,69.65,69.74,5000.0,46.2757,46.3488,46.2757,46.3355,5000.0
2006-02-23 14:50:00,69.74,69.74,69.58,69.59,17800.0,46.3355,46.3355,46.2292,46.2359,17800.0
2006-02-23 14:55:00,69.56,69.7,69.51,69.7,4600.0,46.2159,46.3089,46.1827,46.3089,4600.0
2006-02-23 15:00:00,69.66,69.66,69.48,69.53,18600.0,46.2824,46.2824,46.1628,46.196,18600.0
2006-02-23 15:05:00,69.53,69.6,69.49,69.49,2000.0,46.196,46.2425,46.1694,46.1694,2000.0
2006-02-23 15:10:00,69.53,69.55,69.51,69.54,8100.0,46.196,46.2093,46.1827,46.2026,8100.0
2006-02-23 15:15:00,69.54,69.63,69.53,69.6,6300.0,46.2026,46.2624,46.196,46.2425,6300.0
2006-02-23 15:20:00,69.61,69.71,69.57,69.71,6500.0,46.2491,46.3156,46.2226,46.3156,6500.0
2006-02-23 15:25:00,69.7,69.71,69.62,69.66,4600.0,46.3089,46.3156,46.2558,46.2824,4600.0
2006-02-23 15:30:00,69.66,69.66,69.61,69.65,6900.0,46.2824,46.2824,46.2491,46.2757,6900.0
2006-02-23 15:35:00,69.63,69.64,69.46,69.49,10200.0,46.2624,46.2691,46.1495,46.1694,10200.0
2006-02-23 15:40:00,69.46,69.47,69.33,69.35,5600.0,46.1495,46.1561,46.0631,46.0764,5600.0
2006-02-23 15:45:00,69.35,69.37,69.27,69.31,6400.0,46.0764,46.0897,46.0233,46.0498,6400.0
2006-02-23 15:50:00,69.31,69.4,69.31,69.37,7500.0,46.0498,46.1096,46.0498,46.0897,7500.0
2006-02-23 15:55:00,69.38,69.38,69.34,69.34,8200.0,46.0963,46.0963,46.0698,46.0698,8200.0
2006-02-24 09:30:00,69.44,69.49,69.41,69.41,10100.0,46.1362,46.1694,46.1163,46.1163,10100.0
2006-02-24 09:35:00,69.38,69.38,69.25,69.26,11700.0,46.0963,46.0963,46.01,46.0166,11700.0
2006-02-24 09:40:00,69.24,69.31,69.2,69.29,8600.0,46.0033,46.0498,45.9767,46.0365,8600.0
2006-02-24 09:45:00,69.3,69.62,69.3,69.62,7200.0,46.0432,46.2558,46.0432,46.2558,7200.0
2006-02-24 09:50:00,69.6,69.6,69.51,69.53,2900.0,46.2425,46.2425,46.1827,46.196,2900.0
2006-02-24 09:55:00,69.55,69.66,69.52,69.54,3300.0,46.2093,46.2824,46.1894,46.2026,3300.0
2006-02-24 10:00:00,69.54,69.62,69.54,69.61,1900.0,46.2026,46.2558,46.2026,46.2491,1900.0
2006-02-24 10:05:00,69.61,69.62,69.51,69.57,5200.0,46.2491,46.2558,46.1827,46.2226,5200.0
2006-02-24 10:10:00,69.57,69.61,69.5,69.5,3500.0,46.2226,46.2491,46.1761,46.1761,3500.0
2006-02-24 10:15:00,69.42,69.44,69.25,69.3,4200.0,46.1229,46.1362,46.01,46.0432,4200.0
2006-02-24 10:20:00,69.3,69.3,69.14,69.15,4200.0,46.0432,46.0432,45.9369,45.9435,4200.0
2006-02-24 10:25:00,69.15,69.15,69.03,69.03,7100.0,45.9435,45.9435,45.8638,45.8638,7100.0
2006-02-24 10:30:00,69.01,69.07,68.97,69.02,8900.0,45.8505,45.8904,45.8239,45.8572,8900.0
2006-02-24 10:35:00,69.02,69.06,68.93,68.95,7700.0,45.8572,45.8837,45.7974,45.8106,7700.0
2006-02-24 10:40:00,68.94,68.98,68.91,68.96,10100.0,45.804,45.8306,45.7841,45.8173,10100.0
2006-02-24 10:45:00,68.94,68.94,68.75,68.86,6200.0,45.804,45.804,45.6778,45.7508,6200.0
2006-02-24 10:50:00,68.9,68.94,68.86,68.94,10100.0,45.7774,45.804,45.7508,45.804,10100.0
2006-02-24 10:55:00,68.94,69.0,68.93,69.0,6400.0,45.804,45.8439,45.7974,45.8439,6400.0
2006-02-24 11:00:00,68.99,69.03,68.95,68.97,6200.0,45.8372,45.8638,45.8106,45.8239,6200.0
2006-02-24 11:05:00,68.96,68.97,68.95,68.96,5900.0,45.8173,45.8239,45.8106,45.8173,5900.0
2006-02-24 11:10:00,68.98,69.02,68.98,69.02,4800.0,45.8306,45.8572,45.8306,45.8572,4800.0
2006-02-24 11:15:00,69.02,69.2,69.02,69.19,9600.0,45.8572,45.9767,45.8572,45.9701,9600.0
2006-02-24 11:20:00,69.18,69.25,69.17,69.25,15700.0,45.9635,46.01,45.9568,46.01,15700.0
2006-02-24 11:25:00,69.27,69.42,69.24,69.39,5400.0,46.0233,46.1229,46.0033,46.103,5400.0
2006-02-24 11:30:00,69.39,69.39,69.33,69.36,8200.0,46.103,46.103,46.0631,46.083,8200.0
2006-02-24 11:35:00,69.36,69.46,69.36,69.46,8300.0,46.083,46.1495,46.083,46.1495,8300.0
2006-02-24 11:40:00,69.46,69.52,69.45,69.51,8700.0,46.1495,46.1894,46.1428,46.1827,8700.0
2006-02-24 11:45:00,69.51,69.54,69.49,69.54,13100.0,46.1827,46.2026,46.1694,46.2026,13100.0
2006-02-24 11:50:00,69.55,69.58,69.55,69.58,7700.0,46.2093,46.2292,46.2093,46.2292,7700.0
2006-02-24 11:55:00,69.58,69.63,69.57,69.63,6700.0,46.2292,46.2624,46.2226,46.2624,6700.0
2006-02-24 12:00:00,69.62,69.62,69.52,69.53,10200.0,46.2558,46.2558,46.1894,46.196,10200.0
2006-02-24 12:05:00,69.56,69.56,69.53,69.53,3300.0,46.2159,46.2159,46.196,46.196,3300.0
2006-02-24 12:10:00,69.53,69.53,69.46,69.51,2500.0,46.196,46.196,46.1495,46.1827,2500.0
2006-02-24 12:15:00,69.51,69.55,69.51,69.55,3600.0,46.1827,46.2093,46.1827,46.2093,3600.0
2006-02-24 12:20:00,69.55,69.55,69.5,69.5,3700.0,46.2093,46.2093,46.1761,46.1761,3700.0
2006-02-24 12:25:00,69.49,69.49,69.48,69.49,1900.0,46.1694,46.1694,46.1628,46.1694,1900.0
2006-02-24 12:30:00,69.48,69.5,69.45,69.49,5700.0,46.1628,46.1761,46.1428,46.1694,5700.0
2006-02-24 12:35:00,69.49,69.56,69.49,69.54,4300.0,46.1694,46.2159,46.1694,46.2026,4300.0
2006-02-24 12:40:00,69.56,69.62,69.53,69.62,4400.0,46.2159,46.2558,46.196,46.2558,4400.0
2006-02-24 12:45:00,69.61,69.62,69.59,69.62,3500.0,46.2491,46.2558,46.2359,46.2558,3500.0
2006-02-24 12:50:00,69.62,69.72,69.62,69.69,12400.0,46.2558,46.3222,46.2558,46.3023,12400.0
2006-02-24 12:55:00,69.69,69.7,69.69,69.7,300.0,46.3023,46.3089,46.3023,46.3089,300.0
2006-02-24 13:00:00,69.71,69.75,69.7,69.7,6300.0,46.3156,46.3422,46.3089,46.3089,6300.0
2006-02-24 13:05:00,69.7,69.74,69.69,69.71,6200.0,46.3089,46.3355,46.3023,46.3156,6200.0
2006-02-24 13:10:00,69.7,69.7,69.65,69.69,6800.0,46.3089,46.3089,46.2757,46.3023,6800.0
2006-02-24 13:15:00,69.69,69.69,69.6,69.62,6000.0,46.3023,46.3023,46.2425,46.2558,6000.0
2006-02-24 13:20:00,69.62,69.62,69.56,69.6,5800.0,46.2558,46.2558,46.2159,46.2425,5800.0
2006-02-24 13:25:00,69.6,69.6,69.54,69.56,6500.0,46.2425,46.2425,46.2026,46.2159,6500.0
2006-02-24 13:30:00,69.53,69.54,69.4,69.4,6900.0,46.196,46.2026,46.1096,46.1096,6900.0
2006-02-24 13:35:00,69.4,69.4,69.34,69.34,7000.0,46.1096,46.1096,46.0698,46.0698,7000.0
2006-02-24 13:40:00,69.34,69.34,69.17,69.17,8300.0,46.0698,46.0698,45.9568,45.9568,8300.0
2006-02-24 13:45:00,69.17,69.17,69.11,69.12,9200.0,45.9568,45.9568,45.9169,45.9236,9200.0
2006-02-24 13:50:00,69.12,69.16,69.11,69.16,5000.0,45.9236,45.9502,45.9169,45.9502,5000.0
2006-02-24 13:55:00,69.16,69.17,69.11,69.16,5000.0,45.9502,45.9568,45.9169,45.9502,5000.0
2006-02-24 14:00:00,69.16,69.29,69.16,69.29,11100.0,45.9502,46.0365,45.9502,46.0365,11100.0
2006-02-24 14:05:00,69.29,69.3,69.27,69.27,6100.0,46.0365,46.0432,46.0233,46.0233,6100.0
2006-02-24 14:10:00,69.28,69.3,69.24,69.24,6400.0,46.0299,46.0432,46.0033,46.0033,6400.0
2006-02-24 14:15:00,69.24,69.25,69.23,69.25,6900.0,46.0033,46.01,45.9967,46.01,6900.0
2006-02-24 14:20:00,69.24,69.24,69.2,69.21,2800.0,46.0033,46.0033,45.9767,45.9834,2800.0
2006-02-24 14:25:00,69.21,69.21,69.01,69.02,12800.0,45.9834,45.9834,45.8505,45.8572,12800.0
2006-02-24 14:30:00,69.02,69.06,69.02,69.05,16200.0,45.8572,45.8837,45.8572,45.8771,16200.0
2006-02-24 14:35:00,69.06,69.08,69.01,69.06,25400.0,45.8837,45.897,45.8505,45.8837,25400.0
2006-02-24 14:40:00,69.08,69.1,69.04,69.06,10600.0,45.897,45.9103,45.8704,45.8837,10600.0
2006-02-24 14:45:00,69.05,69.05,69.0,69.0,19900.0,45.8771,45.8771,45.8439,45.8439,19900.0
2006-02-24 14:50:00,68.99,68.99,68.9,68.93,18300.0,45.8372,45.8372,45.7774,45.7974,18300.0
2006-02-24 14:55:00,68.93,68.97,68.86,68.92,26900.0,45.7974,45.8239,45.7508,45.7907,26900.0
2006-02-24 15:00:00,68.95,68.97,68.91,68.92,13500.0,45.8106,45.8239,45.7841,45.7907,13500.0
2006-02-24 15:05:00,68.95,68.99,68.92,68.97,13800.0,45.8106,45.8372,45.7907,45.8239,13800.0
2006-02-24 15:10:00,69.0,69.0,68.95,68.98,6600.0,45.8439,45.8439,45.8106,45.8306,6600.0
2006-02-24 15:15:00,68.99,69.12,68.99,69.12,6700.0,45.8372,45.9236,45.8372,45.9236,6700.0
2006-02-24 15:20:00,69.13,69.15,69.06,69.06,9200.0,45.9302,45.9435,45.8837,45.8837,9200.0
2006-02-24 15:25:00,69.06,69.11,69.06,69.11,5100.0,45.8837,45.9169,45.8837,45.9169,5100.0
2006-02-24 15:30:00,69.11,69.11,69.0,69.05,7200.0,45.9169,45.9169,45.8439,45.8771,7200.0
2006-02-24 15:35:00,69.05,69.13,69.05,69.13,8800.0,45.8771,45.9302,45.8771,45.9302,8800.0
2006-02-24 15:40:00,69.13,69.16,69.12,69.16,6900.0,45.9302,45.9502,45.9236,45.9502,6900.0
2006-02-24 15:45:00,69.16,69.16,69.12,69.12,8700.0,45.9502,45.9502,45.9236,45.9236,8700.0
2006-02-24 15:50:00,69.12,69.23,69.12,69.2,17000.0,45.9236,45.9967,45.9236,45.9767,17000.0
2006-02-24 15:55:00,69.2,69.21,69.17,69.19,12500.0,45.9767,45.9834,45.9568,45.9701,12500.0
2006-02-27 09:30:00,69.25,69.39,69.25,69.39,7400.0,46.01,46.103,46.01,46.103,7400.0
2006-02-27 09:35:00,69.47,69.66,69.47,69.65,2800.0,46.1561,46.2824,46.1561,46.2757,2800.0
2006-02-27 09:40:00,69.66,69.75,69.66,69.69,8400.0,46.2824,46.3422,46.2824,46.3023,8400.0
2006-02-27 09:45:00,69.69,69.69,69.5,69.63,6900.0,46.3023,46.3023,46.1761,46.2624,6900.0
2006-02-27 09:50:00,69.64,69.64,69.56,69.6,2900.0,46.2691,46.2691,46.2159,46.2425,2900.0
2006-02-27 09:55:00,69.59,69.63,69.58,69.63,2800.0,46.2359,46.2624,46.2292,46.2624,2800.0
2006-02-27 10:00:00,69.67,69.75,69.62,69.67,7100.0,46.289,46.3422,46.2558,46.289,7100.0
2006-02-27 10:05:00,69.67,69.74,69.66,69.67,6200.0,46.289,46.3355,46.2824,46.289,6200.0
2006-02-27 10:10:00,69.68,69.69,69.67,69.67,5200.0,46.2957,46.3023,46.289,46.289,5200.0
2006-02-27 10:15:00,69.67,69.67,69.25,69.25,6400.0,46.289,46.289,46.01,46.01,6400.0
2006-02-27 10:20:00,69.23,69.24,69.19,69.24,8700.0,45.9967,46.0033,45.9701,46.0033,8700.0
2006-02-27 10:25:00,69.24,69.25,69.24,69.25,3000.0,46.0033,46.01,46.0033,46.01,3000.0
2006-02-27 10:30:00,69.35,69.37,69.31,69.33,24300.0,46.0764,46.0897,46.0498,46.0631,24300.0
2006-02-27 10:35:00,69.33,69.33,69.27,69.28,5000.0,46.0631,46.0631,46.0233,46.0299,5000.0
2006-02-27 10:40:00,69.29,69.34,69.29,69.34,4100.0,46.0365,46.0698,46.0365,46.0698,4100.0
2006-02-27 10:45:00,69.34,69.36,69.34,69.34,1700.0,46.0698,46.083,46.0698,46.0698,1700.0
2006-02-27 10:50:00,69.33,69.33,69.24,69.25,4000.0,46.0631,46.0631,46.0033,46.01,4000.0
2006-02-27 10:55:00,69.26,69.27,69.19,69.25,10700.0,46.0166,46.0233,45.9701,46.01,10700.0
2006-02-27 11:00:00,69.25,69.33,69.25,69.33,12100.0,46.01,46.0631,46.01,46.0631,12100.0
2006-02-27 11:05:00,69.33,69.36,69.33,69.33,2900.0,46.0631,46.083,46.0631,46.0631,2900.0
2006-02-27 11:10:00,69.33,69.48,69.33,69.48,8400.0,46.0631,46.1628,46.0631,46.1628,8400.0
2006-02-27 11:15:00,69.53,69.65,69.5,69.57,14500.0,46.196,46.2757,46.1761,46.2226,14500.0
2006-02-27 11:20:00,69.6,69.6,69.48,69.51,3900.0,46.2425,46.2425,46.1628,46.1827,3900.0
2006-02-27 11:25:00,69.54,69.62,69.54,69.57,4100.0,46.2026,46.2558,46.2026,46.2226,4100.0
2006-02-27 11:30:00,69.56,69.6,69.51,69.56,6100.0,46.2159,46.2425,46.1827,46.2159,6100.0
2006-02-27 11:35:00,69.56,69.56,69.51,69.55,3400.0,46.2159,46.2159,46.1827,46.2093,3400.0
2006-02-27 11:40:00,69.54,69.55,69.5,69.51,1100.0,46.2026,46.2093,46.1761,46.1827,1100.0
2006-02-27 11:45:00,69.52,69.52,69.5,69.51,4000.0,46.1894,46.1894,46.1761,46.1827,4000.0
2006-02-27 11:50:00,69.5,69.5,69.46,69.46,2000.0,46.1761,46.1761,46.1495,46.1495,2000.0
2006-02-27 11:55:00,69.46,69.6,69.46,69.59,7400.0,46.1495,46.2425,46.1495,46.2359,7400.0
2006-02-27 12:00:00,69.59,69.6,69.55,69.6,5900.0,46.2359,46.2425,46.2093,46.2425,5900.0
2006-02-27 12:05:00,69.6,69.61,69.57,69.6,4800.0,46.2425,46.2491,46.2226,46.2425,4800.0
2006-02-27 12:10:00,69.59,69.61,69.53,69.57,8500.0,46.2359,46.2491,46.196,46.2226,8500.0
2006-02-27 12:15:00,69.54,69.54,69.47,69.5,5600.0,46.2026,46.2026,46.1561,46.1761,5600.0
2006-02-27 12:20:00,69.5,69.5,69.4,69.43,3100.0,46.1761,46.1761,46.1096,46.1296,3100.0
2006-02-27 12:25:00,69.43,69.43,69.39,69.39,1700.0,46.1296,46.1296,46.103,46.103,1700.0
2006-02-27 12:30:00,69.4,69.44,69.39,69.43,5000.0,46.1096,46.1362,46.103,46.1296,5000.0
2006-02-27 12:35:00,69.41,69.42,69.37,69.39,9200.0,46.1163,46.1229,46.0897,46.103,9200.0
2006-02-27 12:40:00,69.39,69.49,69.35,69.46,18200.0,46.103,46.1694,46.0764,46.1495,18200.0
2006-02-27 12:45:00,69.46,69.54,69.41,69.47,22100.0,46.1495,46.2026,46.1163,46.1561,22100.0
2006-02-27 12:50:00,69.48,69.59,69.48,69.57,14700.0,46.1628,46.2359,46.1628,46.2226,14700.0
2006-02-27 12:55:00,69.54,69.6,69.51,69.52,14300.0,46.2026,46.2425,46.1827,46.1894,14300.0
2006-02-27 13:00:00,69.51,69.51,69.48,69.51,5100.0,46.1827,46.1827,46.1628,46.1827,5100.0
2006-02-27 13:05:00,69.51,69.53,69.49,69.51,2800.0,46.1827,46.196,46.1694,46.1827,2800.0
2006-02-27 13:10:00,69.52,69.52,69.5,69.52,8200.0,46.1894,46.1894,46.1761,46.1894,8200.0
2006-02-27 13:15:00,69.52,69.52,69.5,69.5,2500.0,46.1894,46.1894,46.1761,46.1761,2500.0
2006-02-27 13:20:00,69.5,69.51,69.5,69.5,4600.0,46.1761,46.1827,46.1761,46.1761,4600.0
2006-02-27 13:25:00,69.48,69.49,69.44,69.46,5800.0,46.1628,46.1694,46.1362,46.1495,5800.0
2006-02-27 13:30:00,69.45,69.45,69.42,69.42,1700.0,46.1428,46.1428,46.1229,46.1229,1700.0
2006-02-27 13:35:00,69.43,69.45,69.35,69.35,3500.0,46.1296,46.1428,46.0764,46.0764,3500.0
2006-02-27 13:40:00,69.32,69.32,69.3,69.31,900.0,46.0565,46.0565,46.0432,46.0498,900.0
2006-02-27 13:45:00,69.29,69.3,69.28,69.28,3800.0,46.0365,46.0432,46.0299,46.0299,3800.0
2006-02-27 13:50:00,69.28,69.28,69.23,69.23,2700.0,46.0299,46.0299,45.9967,45.9967,2700.0
2006-02-27 13:55:00,69.23,69.23,69.22,69.23,4200.0,45.9967,45.9967,45.99,45.9967,4200.0
2006-02-27 14:00:00,69.24,69.28,69.22,69.26,14400.0,46.0033,46.0299,45.99,46.0166,14400.0
2006-02-27 14:05:00,69.26,69.27,69.09,69.18,17600.0,46.0166,46.0233,45.9037,45.9635,17600.0
2006-02-27 14:10:00,69.18,69.18,69.11,69.15,8200.0,45.9635,45.9635,45.9169,45.9435,8200.0
2006-02-27 14:15:00,69.14,69.21,69.14,69.21,2800.0,45.9369,45.9834,45.9369,45.9834,2800.0
2006-02-27 14:20:00,69.21,69.22,69.15,69.18,5700.0,45.9834,45.99,45.9435,45.9635,5700.0
2006-02-27 14:25:00,69.15,69.18,69.15,69.18,4700.0,45.9435,45.9635,45.9435,45.9635,4700.0
2006-02-27 14:30:00,69.2,69.24,69.2,69.24,3500.0,45.9767,46.0033,45.9767,46.0033,3500.0
2006-02-27 14:35:00,69.24,69.25,69.18,69.18,7000.0,46.0033,46.01,45.9635,45.9635,7000.0
2006-02-27 14:40:00,69.19,69.21,69.18,69.19,5400.0,45.9701,45.9834,45.9635,45.9701,5400.0
2006-02-27 14:45:00,69.21,69.3,69.18,69.22,11500.0,45.9834,46.0432,45.9635,45.99,11500.0
2006-02-27 14:50:00,69.22,69.27,69.19,69.24,6100.0,45.99,46.0233,45.9701,46.0033,6100.0
2006-02-27 14:55:00,69.24,69.25,69.14,69.15,14300.0,46.0033,46.01,45.9369,45.9435,14300.0
2006-02-27 15:00:00,69.15,69.21,69.13,69.14,8900.0,45.9435,45.9834,45.9302,45.9369,8900.0
2006-02-27 15:05:00,69.15,69.23,69.14,69.17,10900.0,45.9435,45.9967,45.9369,45.9568,10900.0
2006-02-27 15:10:00,69.15,69.18,69.1,69.13,8500.0,45.9435,45.9635,45.9103,45.9302,8500.0
2006-02-27 15:15:00,69.14,69.18,69.13,69.18,5600.0,45.9369,45.9635,45.9302,45.9635,5600.0
2006-02-27 15:20:00,69.18,69.18,69.12,69.13,7600.0,45.9635,45.9635,45.9236,45.9302,7600.0
2006-02-27 15:25:00,69.11,69.17,69.1,69.17,9800.0,45.9169,45.9568,45.9103,45.9568,9800.0
2006-02-27 15:30:00,69.17,69.24,69.17,69.23,11900.0,45.9568,46.0033,45.9568,45.9967,11900.0
2006-02-27 15:35:00,69.23,69.24,69.14,69.19,14200.0,45.9967,46.0033,45.9369,45.9701,14200.0
2006-02-27 15:40:00,69.1,69.2,69.1,69.2,7800.0,45.9103,45.9767,45.9103,45.9767,7800.0
2006-02-27 15:45:00,69.2,69.2,69.11,69.11,7200.0,45.9767,45.9767,45.9169,45.9169,7200.0
2006-02-27 15:50:00,69.09,69.09,69.0,69.0,11400.0,45.9037,45.9037,45.8439,45.8439,11400.0
2006-02-27 15:55:00,68.99,69.05,68.97,69.04,19700.0,45.8372,45.8771,45.8239,45.8704,19700.0
2006-02-28 09:35:00,68.36,68.53,68.3,68.46,25100.0,45.4186,45.5316,45.3788,45.4851,25100.0
2006-02-28 09:40:00,68.46,68.46,68.35,68.35,8900.0,45.4851,45.4851,45.412,45.412,8900.0
2006-02-28 09:45:00,68.35,68.4,68.25,68.33,11400.0,45.412,45.4452,45.3456,45.3987,11400.0
2006-02-28 09:50:00,68.34,68.35,68.22,68.26,8700.0,45.4054,45.412,45.3256,45.3522,8700.0
2006-02-28 09:55:00,68.27,68.55,68.27,68.55,15200.0,45.3588,45.5449,45.3588,45.5449,15200.0
2006-02-28 10:00:00,68.55,68.55,68.29,68.34,13700.0,45.5449,45.5449,45.3721,45.4054,13700.0
2006-02-28 10:05:00,68.26,68.29,68.07,68.11,10100.0,45.3522,45.3721,45.226,45.2525,10100.0
2006-02-28 10:10:00,68.11,68.28,68.11,68.18,2800.0,45.2525,45.3655,45.2525,45.2991,2800.0
2006-02-28 10:15:00,68.17,68.2,68.15,68.18,6100.0,45.2924,45.3123,45.2791,45.2991,6100.0
2006-02-28 10:20:00,68.17,68.19,68.16,68.16,3100.0,45.2924,45.3057,45.2858,45.2858,3100.0
2006-02-28 10:25:00,68.16,68.16,67.95,67.95,7500.0,45.2858,45.2858,45.1462,45.1462,7500.0
2006-02-28 10:30:00,68.0,68.03,67.73,67.78,40300.0,45.1795,45.1994,45.0001,45.0333,40300.0
2006-02-28 10:35:00,67.76,67.78,67.45,67.52,29800.0,45.02,45.0333,44.814,44.8605,29800.0
2006-02-28 10:40:00,67.51,67.64,67.38,67.38,36900.0,44.8539,44.9403,44.7675,44.7675,36900.0
2006-02-28 10:45:00,67.37,67.37,67.16,67.31,68000.0,44.7609,44.7609,44.6214,44.721,68000.0
2006-02-28 10:50:00,67.31,67.4,67.24,67.32,74500.0,44.721,44.7808,44.6745,44.7277,74500.0
2006-02-28 10:55:00,67.34,67.45,67.33,67.44,24100.0,44.741,44.814,44.7343,44.8074,24100.0
2006-02-28 11:00:00,67.45,67.53,67.45,67.51,33500.0,44.814,44.8672,44.814,44.8539,33500.0
2006-02-28 11:05:00,67.52,67.56,67.48,67.55,21400.0,44.8605,44.8871,44.834,44.8805,21400.0
2006-02-28 11:10:00,67.57,67.76,67.55,67.76,20700.0,44.8938,45.02,44.8805,45.02,20700.0
2006-02-28 11:15:00,67.78,67.87,67.77,67.83,45500.0,45.0333,45.0931,45.0266,45.0665,45500.0
2006-02-28 11:20:00,67.84,67.96,67.84,67.96,22600.0,45.0732,45.1529,45.0732,45.1529,22600.0
2006-02-28 11:25:00,67.96,68.06,67.96,68.02,39400.0,45.1529,45.2193,45.1529,45.1927,39400.0
2006-02-28 11:30:00,68.02,68.11,67.99,68.09,29200.0,45.1927,45.2525,45.1728,45.2393,29200.0
2006-02-28 11:35:00,68.07,68.12,68.02,68.1,15400.0,45.226,45.2592,45.1927,45.2459,15400.0
2006-02-28 11:40:00,68.07,68.2,68.05,68.19,23400.0,45.226,45.3123,45.2127,45.3057,23400.0
2006-02-28 11:45:00,68.19,68.23,68.17,68.19,16200.0,45.3057,45.3323,45.2924,45.3057,16200.0
2006-02-28 11:50:00,68.19,68.26,68.19,68.25,9300.0,45.3057,45.3522,45.3057,45.3456,9300.0
2006-02-28 11:55:00,68.24,68.24,68.21,68.23,4300.0,45.3389,45.3389,45.319,45.3323,4300.0
2006-02-28 12:00:00,68.22,68.23,68.09,68.1,13300.0,45.3256,45.3323,45.2393,45.2459,13300.0
2006-02-28 12:05:00,68.07,68.09,68.04,68.07,9200.0,45.226,45.2393,45.206,45.226,9200.0
2006-02-28 12:10:00,68.07,68.1,68.06,68.07,10400.0,45.226,45.2459,45.2193,45.226,10400.0
2006-02-28 12:15:00,68.08,68.13,68.07,68.11,9600.0,45.2326,45.2658,45.226,45.2525,9600.0
2006-02-28 12:20:00,68.1,68.21,68.09,68.2,8300.0,45.2459,45.319,45.2393,45.3123,8300.0
2006-02-28 12:25:00,68.21,68.21,68.12,68.12,2700.0,45.319,45.319,45.2592,45.2592,2700.0
2006-02-28 12:30:00,68.12,68.12,68.04,68.05,13500.0,45.2592,45.2592,45.206,45.2127,13500.0
2006-02-28 12:35:00,68.05,68.2,68.05,68.19,5300.0,45.2127,45.3123,45.2127,45.3057,5300.0
2006-02-28 12:40:00,68.17,68.21,68.14,68.21,3700.0,45.2924,45.319,45.2725,45.319,3700.0
2006-02-28 12:45:00,68.21,68.23,68.19,68.21,5600.0,45.319,45.3323,45.3057,45.319,5600.0
2006-02-28 12:50:00,68.23,68.25,68.19,68.24,8300.0,45.3323,45.3456,45.3057,45.3389,8300.0
2006-02-28 12:55:00,68.25,68.28,68.25,68.26,7400.0,45.3456,45.3655,45.3456,45.3522,7400.0
2006-02-28 13:00:00,68.25,68.27,68.24,68.25,3300.0,45.3456,45.3588,45.3389,45.3456,3300.0
2006-02-28 13:05:00,68.26,68.32,68.26,68.26,5600.0,45.3522,45.3921,45.3522,45.3522,5600.0
2006-02-28 13:10:00,68.26,68.29,68.26,68.28,4100.0,45.3522,45.3721,45.3522,45.3655,4100.0
2006-02-28 13:15:00,68.27,68.28,68.24,68.24,8900.0,45.3588,45.3655,45.3389,45.3389,8900.0
2006-02-28 13:20:00,68.21,68.24,68.2,68.22,8000.0,45.319,45.3389,45.3123,45.3256,8000.0
2006-02-28 13:25:00,68.23,68.29,68.23,68.29,5400.0,45.3323,45.3721,45.3323,45.3721,5400.0
2006-02-28 13:30:00,68.28,68.37,68.28,68.31,11400.0,45.3655,45.4253,45.3655,45.3854,11400.0
2006-02-28 13:35:00,68.3,68.32,68.24,68.25,3800.0,45.3788,45.3921,45.3389,45.3456,3800.0
2006-02-28 13:40:00,68.25,68.26,68.22,68.25,22300.0,45.3456,45.3522,45.3256,45.3456,22300.0
2006-02-28 13:45:00,68.23,68.25,68.14,68.15,15100.0,45.3323,45.3456,45.2725,45.2791,15100.0
2006-02-28 13:50:00,68.14,68.14,68.07,68.09,11700.0,45.2725,45.2725,45.226,45.2393,11700.0
2006-02-28 13:55:00,68.09,68.1,68.05,68.05,11700.0,45.2393,45.2459,45.2127,45.2127,11700.0
2006-02-28 14:00:00,68.08,68.08,68.03,68.07,5100.0,45.2326,45.2326,45.1994,45.226,5100.0
2006-02-28 14:05:00,68.07,68.09,68.02,68.07,4300.0,45.226,45.2393,45.1927,45.226,4300.0
2006-02-28 14:10:00,68.07,68.08,68.02,68.02,8100.0,45.226,45.2326,45.1927,45.1927,8100.0
2006-02-28 14:15:00,68.0,68.03,68.0,68.02,1300.0,45.1795,45.1994,45.1795,45.1927,1300.0
2006-02-28 14:20:00,68.02,68.07,68.01,68.07,9900.0,45.1927,45.226,45.1861,45.226,9900.0
2006-02-28 14:25:00,68.07,68.11,68.07,68.11,3200.0,45.226,45.2525,45.226,45.2525,3200.0
2006-02-28 14:30:00,68.1,68.1,68.01,68.01,5100.0,45.2459,45.2459,45.1861,45.1861,5100.0
2006-02-28 14:35:00,68.0,68.06,67.99,68.03,7300.0,45.1795,45.2193,45.1728,45.1994,7300.0
2006-02-28 14:40:00,68.04,68.04,67.99,68.0,9800.0,45.206,45.206,45.1728,45.1795,9800.0
2006-02-28 14:45:00,68.01,68.01,67.94,67.94,55300.0,45.1861,45.1861,45.1396,45.1396,55300.0
2006-02-28 14:50:00,67.94,68.04,67.94,68.04,10900.0,45.1396,45.206,45.1396,45.206,10900.0
2006-02-28 14:55:00,68.04,68.04,67.97,68.01,3700.0,45.206,45.206,45.1595,45.1861,3700.0
2006-02-28 15:00:00,68.0,68.06,67.99,68.05,11200.0,45.1795,45.2193,45.1728,45.2127,11200.0
2006-02-28 15:05:00,68.03,68.03,67.97,68.0,11400.0,45.1994,45.1994,45.1595,45.1795,11400.0
2006-02-28 15:10:00,68.0,68.03,67.98,67.98,12300.0,45.1795,45.1994,45.1662,45.1662,12300.0
2006-02-28 15:15:00,68.01,68.07,68.0,68.01,8600.0,45.1861,45.226,45.1795,45.1861,8600.0
2006-02-28 15:20:00,68.03,68.03,67.97,68.01,10000.0,45.1994,45.1994,45.1595,45.1861,10000.0
2006-02-28 15:25:00,68.01,68.04,68.0,68.04,8700.0,45.1861,45.206,45.1795,45.206,8700.0
2006-02-28 15:30:00,68.07,68.18,68.03,68.05,11000.0,45.226,45.2991,45.1994,45.2127,11000.0
2006-02-28 15:35:00,68.03,68.1,68.03,68.05,12200.0,45.1994,45.2459,45.1994,45.2127,12200.0
2006-02-28 15:40:00,68.05,68.19,68.05,68.15,33600.0,45.2127,45.3057,45.2127,45.2791,33600.0
2006-02-28 15:45:00,68.12,68.15,68.08,68.14,17000.0,45.2592,45.2791,45.2326,45.2725,17000.0
2006-02-28 15:50:00,68.14,68.14,68.06,68.07,20900.0,45.2725,45.2725,45.2193,45.226,20900.0
2006-02-28 15:55:00,68.09,68.14,68.07,68.12,40800.0,45.2393,45.2725,45.226,45.2592,40800.0
2006-03-01 09:30:00,68.8,68.8,68.65,68.77,63000.0,45.711,45.711,45.6113,45.691,63000.0
2006-03-01 09:35:00,68.76,68.76,68.64,68.64,10400.0,45.6844,45.6844,45.6047,45.6047,10400.0
2006-03-01 09:40:00,68.63,68.65,68.5,68.64,15600.0,45.598,45.6113,45.5117,45.6047,15600.0
2006-03-01 09:45:00,68.65,68.67,68.52,68.61,12500.0,45.6113,45.6246,45.5249,45.5847,12500.0
2006-03-01 09:50:00,68.63,68.77,68.54,68.63,13900.0,45.598,45.691,45.5382,45.598,13900.0
2006-03-01 09:55:00,68.61,68.75,68.6,68.69,5100.0,45.5847,45.6778,45.5781,45.6379,5100.0
2006-03-01 10:00:00,68.69,68.73,68.55,68.55,8500.0,45.6379,45.6645,45.5449,45.5449,8500.0
2006-03-01 10:05:00,68.6,68.74,68.59,68.66,4700.0,45.5781,45.6711,45.5715,45.618,4700.0
2006-03-01 10:10:00,68.68,68.68,68.55,68.55,6100.0,45.6313,45.6313,45.5449,45.5449,6100.0
2006-03-01 10:15:00,68.52,68.52,68.36,68.42,12100.0,45.5249,45.5249,45.4186,45.4585,12100.0
2006-03-01 10:20:00,68.43,68.49,68.42,68.49,5000.0,45.4652,45.505,45.4585,45.505,5000.0
2006-03-01 10:25:00,68.49,68.56,68.46,68.55,7700.0,45.505,45.5515,45.4851,45.5449,7700.0
2006-03-01 10:30:00,68.51,68.55,68.32,68.33,16100.0,45.5183,45.5449,45.3921,45.3987,16100.0
2006-03-01 10:35:00,68.33,68.33,68.25,68.28,13100.0,45.3987,45.3987,45.3456,45.3655,13100.0
2006-03-01 10:40:00,68.27,68.34,68.25,68.3,8700.0,45.3588,45.4054,45.3456,45.3788,8700.0
2006-03-01 10:45:00,68.29,68.54,68.29,68.54,8400.0,45.3721,45.5382,45.3721,45.5382,8400.0
2006-03-01 10:50:00,68.55,68.58,68.47,68.56,11800.0,45.5449,45.5648,45.4917,45.5515,11800.0
2006-03-01 10:55:00,68.56,68.63,68.47,68.47,10600.0,45.5515,45.598,45.4917,45.4917,10600.0
2006-03-01 11:00:00,68.47,68.53,68.47,68.51,4200.0,45.4917,45.5316,45.4917,45.5183,4200.0
2006-03-01 11:05:00,68.53,68.63,68.47,68.55,13100.0,45.5316,45.598,45.4917,45.5449,13100.0
2006-03-01 11:10:00,68.54,68.6,68.52,68.6,7700.0,45.5382,45.5781,45.5249,45.5781,7700.0
2006-03-01 11:15:00,68.61,68.66,68.6,68.6,7800.0,45.5847,45.618,45.5781,45.5781,7800.0
2006-03-01 11:20:00,68.59,68.59,68.5,68.55,6700.0,45.5715,45.5715,45.5117,45.5449,6700.0
2006-03-01 11:25:00,68.59,68.63,68.55,68.58,14800.0,45.5715,45.598,45.5449,45.5648,14800.0
2006-03-01 11:30:00,68.57,68.61,68.5,68.57,13400.0,45.5582,45.5847,45.5117,45.5582,13400.0
2006-03-01 11:35:00,68.57,68.62,68.57,68.58,7000.0,45.5582,45.5914,45.5582,45.5648,7000.0
2006-03-01 11:40:00,68.57,68.58,68.55,68.55,7600.0,45.5582,45.5648,45.5449,45.5449,7600.0
2006-03-01 11:45:00,68.55,68.56,68.43,68.43,4000.0,45.5449,45.5515,45.4652,45.4652,4000.0
2006-03-01 11:50:00,68.45,68.48,68.45,68.47,5500.0,45.4784,45.4984,45.4784,45.4917,5500.0
2006-03-01 11:55:00,68.47,68.47,68.38,68.42,6700.0,45.4917,45.4917,45.4319,45.4585,6700.0
2006-03-01 12:00:00,68.42,68.55,68.42,68.49,7600.0,45.4585,45.5449,45.4585,45.505,7600.0
2006-03-01 12:05:00,68.5,68.57,68.5,68.53,4100.0,45.5117,45.5582,45.5117,45.5316,4100.0
2006-03-01 12:10:00,68.53,68.53,68.43,68.43,4100.0,45.5316,45.5316,45.4652,45.4652,4100.0
2006-03-01 12:15:00,68.41,68.41,68.37,68.37,4800.0,45.4519,45.4519,45.4253,45.4253,4800.0
2006-03-01 12:20:00,68.38,68.39,68.34,68.34,3400.0,45.4319,45.4386,45.4054,45.4054,3400.0
2006-03-01 12:25:00,68.33,68.36,68.32,68.36,5700.0,45.3987,45.4186,45.3921,45.4186,5700.0
2006-03-01 12:30:00,68.36,68.38,68.34,68.36,3600.0,45.4186,45.4319,45.4054,45.4186,3600.0
2006-03-01 12:35:00,68.36,68.41,68.36,68.41,3300.0,45.4186,45.4519,45.4186,45.4519,3300.0
2006-03-01 12:40:00,68.4,68.5,68.4,68.48,7200.0,45.4452,45.5117,45.4452,45.4984,7200.0
2006-03-01 12:45:00,68.49,68.49,68.33,68.34,8200.0,45.505,45.505,45.3987,45.4054,8200.0
2006-03-01 12:50:00,68.34,68.36,68.31,68.31,5000.0,45.4054,45.4186,45.3854,45.3854,5000.0
2006-03-01 12:55:00,68.27,68.27,68.24,68.27,6800.0,45.3588,45.3588,45.3389,45.3588,6800.0
2006-03-01 13:00:00,68.27,68.41,68.27,68.41,10200.0,45.3588,45.4519,45.3588,45.4519,10200.0
2006-03-01 13:05:00,68.41,68.41,68.29,68.3,5800.0,45.4519,45.4519,45.3721,45.3788,5800.0
2006-03-01 13:10:00,68.29,68.3,68.27,68.29,5700.0,45.3721,45.3788,45.3588,45.3721,5700.0
2006-03-01 13:15:00,68.3,68.4,68.3,68.4,12800.0,45.3788,45.4452,45.3788,45.4452,12800.0
2006-03-01 13:20:00,68.39,68.4,68.37,68.37,4900.0,45.4386,45.4452,45.4253,45.4253,4900.0
2006-03-01 13:25:00,68.37,68.41,68.37,68.41,4600.0,45.4253,45.4519,45.4253,45.4519,4600.0
2006-03-01 13:30:00,68.42,68.43,68.35,68.35,6100.0,45.4585,45.4652,45.412,45.412,6100.0
2006-03-01 13:35:00,68.35,68.35,68.31,68.33,8100.0,45.412,45.412,45.3854,45.3987,8100.0
2006-03-01 13:40:00,68.33,68.34,68.18,68.18,10800.0,45.3987,45.4054,45.2991,45.2991,10800.0
2006-03-01 13:45:00,68.18,68.39,68.17,68.37,14700.0,45.2991,45.4386,45.2924,45.4253,14700.0
2006-03-01 13:50:00,68.37,68.38,68.23,68.26,11600.0,45.4253,45.4319,45.3323,45.3522,11600.0
2006-03-01 13:55:00,68.24,68.38,68.22,68.38,6900.0,45.3389,45.4319,45.3256,45.4319,6900.0
2006-03-01 14:00:00,68.42,68.45,68.39,68.42,11300.0,45.4585,45.4784,45.4386,45.4585,11300.0
2006-03-01 14:05:00,68.43,68.44,68.36,68.42,11100.0,45.4652,45.4718,45.4186,45.4585,11100.0
2006-03-01 14:10:00,68.43,68.44,68.39,68.42,3700.0,45.4652,45.4718,45.4386,45.4585,3700.0
2006-03-01 14:15:00,68.41,68.42,68.38,68.4,7800.0,45.4519,45.4585,45.4319,45.4452,7800.0
2006-03-01 14:20:00,68.42,68.46,68.39,68.46,9500.0,45.4585,45.4851,45.4386,45.4851,9500.0
2006-03-01 14:25:00,68.46,68.57,68.44,68.54,10900.0,45.4851,45.5582,45.4718,45.5382,10900.0
2006-03-01 14:30:00,68.53,68.59,68.45,68.59,8100.0,45.5316,45.5715,45.4784,45.5715,8100.0
2006-03-01 14:35:00,68.57,68.61,68.48,68.48,7500.0,45.5582,45.5847,45.4984,45.4984,7500.0
2006-03-01 14:40:00,68.46,68.48,68.41,68.48,9000.0,45.4851,45.4984,45.4519,45.4984,9000.0
2006-03-01 14:45:00,68.48,68.49,68.45,68.46,4200.0,45.4984,45.505,45.4784,45.4851,4200.0
2006-03-01 14:50:00,68.45,68.47,68.43,68.45,7300.0,45.4784,45.4917,45.4652,45.4784,7300.0
2006-03-01 14:55:00,68.46,68.49,68.46,68.46,7600.0,45.4851,45.505,45.4851,45.4851,7600.0
2006-03-01 15:00:00,68.47,68.51,68.47,68.51,6400.0,45.4917,45.5183,45.4917,45.5183,6400.0
2006-03-01 15:05:00,68.52,68.52,68.51,68.52,3800.0,45.5249,45.5249,45.5183,45.5249,3800.0
2006-03-01 15:10:00,68.52,68.54,68.5,68.5,7000.0,45.5249,45.5382,45.5117,45.5117,7000.0
2006-03-01 15:15:00,68.52,68.59,68.52,68.59,5300.0,45.5249,45.5715,45.5249,45.5715,5300.0
2006-03-01 15:20:00,68.6,68.64,68.58,68.64,7600.0,45.5781,45.6047,45.5648,45.6047,7600.0
2006-03-01 15:25:00,68.62,68.65,68.55,68.55,9800.0,45.5914,45.6113,45.5449,45.5449,9800.0
2006-03-01 15:30:00,68.56,68.61,68.52,68.59,12700.0,45.5515,45.5847,45.5249,45.5715,12700.0
2006-03-01 15:35:00,68.59,68.62,68.55,68.57,12400.0,45.5715,45.5914,45.5449,45.5582,12400.0
2006-03-01 15:40:00,68.55,68.55,68.47,68.47,13500.0,45.5449,45.5449,45.4917,45.4917,13500.0
2006-03-01 15:45:00,68.49,68.58,68.44,68.57,12600.0,45.505,45.5648,45.4718,45.5582,12600.0
2006-03-01 15:50:00,68.56,68.56,68.51,68.55,11200.0,45.5515,45.5515,45.5183,45.5449,11200.0
2006-03-01 15:55:00,68.56,68.59,68.52,68.56,14300.0,45.5515,45.5715,45.5249,45.5515,14300.0
2006-03-02 09:30:00,68.35,68.5,68.35,68.4,21200.0,45.412,45.5117,45.412,45.4452,21200.0
2006-03-02 09:35:00,68.4,68.49,68.1,68.24,6100.0,45.4452,45.505,45.2459,45.3389,6100.0
2006-03-02 09:40:00,68.04,68.08,67.93,68.03,5900.0,45.206,45.2326,45.133,45.1994,5900.0
2006-03-02 09:45:00,67.96,68.02,67.92,67.98,5100.0,45.1529,45.1927,45.1263,45.1662,5100.0
2006-03-02 09:50:00,67.98,68.08,67.89,68.01,7500.0,45.1662,45.2326,45.1064,45.1861,7500.0
2006-03-02 09:55:00,67.99,68.0,67.71,67.84,11000.0,45.1728,45.1795,44.9868,45.0732,11000.0
2006-03-02 10:00:00,67.89,68.06,67.83,68.04,23000.0,45.1064,45.2193,45.0665,45.206,23000.0
2006-03-02 10:05:00,68.05,68.27,68.04,68.15,16300.0,45.2127,45.3588,45.206,45.2791,16300.0
2006-03-02 10:10:00,68.16,68.21,68.04,68.11,7200.0,45.2858,45.319,45.206,45.2525,7200.0
2006-03-02 10:15:00,68.11,68.11,68.06,68.1,12500.0,45.2525,45.2525,45.2193,45.2459,12500.0
2006-03-02 10:20:00,68.06,68.12,68.03,68.1,18500.0,45.2193,45.2592,45.1994,45.2459,18500.0
2006-03-02 10:25:00,68.13,68.15,68.04,68.07,9300.0,45.2658,45.2791,45.206,45.226,9300.0
2006-03-02 10:30:00,68.06,68.18,68.04,68.05,9300.0,45.2193,45.2991,45.206,45.2127,9300.0
2006-03-02 10:35:00,68.06,68.1,68.04,68.07,7900.0,45.2193,45.2459,45.206,45.226,7900.0
2006-03-02 10:40:00,68.07,68.19,68.04,68.18,6000.0,45.226,45.3057,45.206,45.2991,6000.0
2006-03-02 10:45:00,68.14,68.19,68.04,68.05,12700.0,45.2725,45.3057,45.206,45.2127,12700.0
2006-03-02 10:50:00,68.06,68.15,68.01,68.1,4600.0,45.2193,45.2791,45.1861,45.2459,4600.0
2006-03-02 10:55:00,68.15,68.16,68.0,68.02,9500.0,45.2791,45.2858,45.1795,45.1927,9500.0
2006-03-02 11:00:00,68.02,68.08,68.01,68.07,12800.0,45.1927,45.2326,45.1861,45.226,12800.0
2006-03-02 11:05:00,68.07,68.17,68.0,68.12,13900.0,45.226,45.2924,45.1795,45.2592,13900.0
2006-03-02 11:10:00,68.13,68.22,68.12,68.22,6100.0,45.2658,45.3256,45.2592,45.3256,6100.0
2006-03-02 11:15:00,68.18,68.18,68.04,68.06,7500.0,45.2991,45.2991,45.206,45.2193,7500.0
2006-03-02 11:20:00,68.07,68.08,67.96,68.05,10200.0,45.226,45.2326,45.1529,45.2127,10200.0
2006-03-02 11:25:00,68.03,68.03,67.94,67.94,6100.0,45.1994,45.1994,45.1396,45.1396,6100.0
2006-03-02 11:30:00,67.93,68.04,67.9,68.04,8500.0,45.133,45.206,45.113,45.206,8500.0
2006-03-02 11:35:00,68.03,68.18,68.01,68.01,8100.0,45.1994,45.2991,45.1861,45.1861,8100.0
2006-03-02 11:40:00,68.0,68.03,68.0,68.03,5000.0,45.1795,45.1994,45.1795,45.1994,5000.0
2006-03-02 11:45:00,68.01,68.03,68.0,68.01,6900.0,45.1861,45.1994,45.1795,45.1861,6900.0
2006-03-02 11:50:00,68.01,68.07,68.01,68.01,3900.0,45.1861,45.226,45.1861,45.1861,3900.0
2006-03-02 11:55:00,68.02,68.08,68.02,68.06,3700.0,45.1927,45.2326,45.1927,45.2193,3700.0
2006-03-02 12:00:00,68.03,68.11,68.0,68.0,6700.0,45.1994,45.2525,45.1795,45.1795,6700.0
2006-03-02 12:05:00,68.01,68.03,68.0,68.01,12500.0,45.1861,45.1994,45.1795,45.1861,12500.0
2006-03-02 12:10:00,68.0,68.02,68.0,68.0,3900.0,45.1795,45.1927,45.1795,45.1795,3900.0
2006-03-02 12:15:00,68.0,68.08,67.99,68.04,14000.0,45.1795,45.2326,45.1728,45.206,14000.0
2006-03-02 12:20:00,68.01,68.04,67.98,68.01,10600.0,45.1861,45.206,45.1662,45.1861,10600.0
2006-03-02 12:25:00,68.02,68.02,67.96,67.99,7600.0,45.1927,45.1927,45.1529,45.1728,7600.0
2006-03-02 12:30:00,67.99,67.99,67.96,67.99,21100.0,45.1728,45.1728,45.1529,45.1728,21100.0
2006-03-02 12:35:00,67.99,68.0,67.96,67.99,12300.0,45.1728,45.1795,45.1529,45.1728,12300.0
2006-03-02 12:40:00,68.0,68.01,67.99,68.0,6500.0,45.1795,45.1861,45.1728,45.1795,6500.0
2006-03-02 12:45:00,68.0,68.09,68.0,68.02,7000.0,45.1795,45.2393,45.1795,45.1927,7000.0
2006-03-02 12:50:00,68.03,68.03,68.0,68.03,7400.0,45.1994,45.1994,45.1795,45.1994,7400.0
2006-03-02 12:55:00,68.03,68.05,68.0,68.05,3900.0,45.1994,45.2127,45.1795,45.2127,3900.0
2006-03-02 13:00:00,68.04,68.04,68.0,68.03,4400.0,45.206,45.206,45.1795,45.1994,4400.0
2006-03-02 13:05:00,68.02,68.07,68.0,68.03,6000.0,45.1927,45.226,45.1795,45.1994,6000.0
2006-03-02 13:10:00,68.04,68.13,68.01,68.06,4000.0,45.206,45.2658,45.1861,45.2193,4000.0
2006-03-02 13:15:00,68.06,68.06,67.99,68.01,12200.0,45.2193,45.2193,45.1728,45.1861,12200.0
2006-03-02 13:20:00,68.01,68.01,67.98,67.98,4600.0,45.1861,45.1861,45.1662,45.1662,4600.0
2006-03-02 13:25:00,67.99,68.01,67.97,67.99,7000.0,45.1728,45.1861,45.1595,45.1728,7000.0
2006-03-02 13:30:00,68.0,68.12,67.98,68.08,6900.0,45.1795,45.2592,45.1662,45.2326,6900.0
2006-03-02 13:35:00,68.08,68.08,67.99,68.0,4700.0,45.2326,45.2326,45.1728,45.1795,4700.0
2006-03-02 13:40:00,67.99,68.02,67.98,67.98,4500.0,45.1728,45.1927,45.1662,45.1662,4500.0
2006-03-02 13:45:00,67.98,68.03,67.97,68.03,6300.0,45.1662,45.1994,45.1595,45.1994,6300.0
2006-03-02 13:50:00,68.03,68.04,68.0,68.0,2500.0,45.1994,45.206,45.1795,45.1795,2500.0
2006-03-02 13:55:00,68.01,68.06,68.0,68.02,6500.0,45.1861,45.2193,45.1795,45.1927,6500.0
2006-03-02 14:00:00,68.02,68.04,68.02,68.04,4000.0,45.1927,45.206,45.1927,45.206,4000.0
2006-03-02 14:05:00,68.05,68.06,67.96,67.98,33400.0,45.2127,45.2193,45.1529,45.1662,33400.0
2006-03-02 14:10:00,67.98,68.04,67.98,67.99,11400.0,45.1662,45.206,45.1662,45.1728,11400.0
2006-03-02 14:15:00,68.0,68.11,68.0,68.05,7800.0,45.1795,45.2525,45.1795,45.2127,7800.0
2006-03-02 14:20:00,68.05,68.08,68.0,68.06,4800.0,45.2127,45.2326,45.1795,45.2193,4800.0
2006-03-02 14:25:00,68.05,68.12,68.0,68.11,6000.0,45.2127,45.2592,45.1795,45.2525,6000.0
2006-03-02 14:30:00,68.1,68.1,68.02,68.02,11100.0,45.2459,45.2459,45.1927,45.1927,11100.0
2006-03-02 14:35:00,68.02,68.02,67.98,67.99,7400.0,45.1927,45.1927,45.1662,45.1728,7400.0
2006-03-02 14:40:00,67.99,68.02,67.97,68.02,5100.0,45.1728,45.1927,45.1595,45.1927,5100.0
2006-03-02 14:45:00,68.0,68.05,67.97,68.05,10900.0,45.1795,45.2127,45.1595,45.2127,10900.0
2006-03-02 14:50:00,68.05,68.07,68.03,68.04,4600.0,45.2127,45.226,45.1994,45.206,4600.0
2006-03-02 14:55:00,68.02,68.12,67.99,68.04,10200.0,45.1927,45.2592,45.1728,45.206,10200.0
2006-03-02 15:00:00,68.04,68.14,68.04,68.14,9100.0,45.206,45.2725,45.206,45.2725,9100.0
2006-03-02 15:05:00,68.14,68.16,68.09,68.1,10700.0,45.2725,45.2858,45.2393,45.2459,10700.0
2006-03-02 15:10:00,68.09,68.24,68.09,68.24,11600.0,45.2393,45.3389,45.2393,45.3389,11600.0
2006-03-02 15:15:00,68.23,68.29,68.19,68.19,8400.0,45.3323,45.3721,45.3057,45.3057,8400.0
2006-03-02 15:20:00,68.17,68.19,68.13,68.18,5500.0,45.2924,45.3057,45.2658,45.2991,5500.0
2006-03-02 15:25:00,68.17,68.24,68.15,68.15,5200.0,45.2924,45.3389,45.2791,45.2791,5200.0
2006-03-02 15:30:00,68.14,68.22,68.11,68.16,13000.0,45.2725,45.3256,45.2525,45.2858,13000.0
2006-03-02 15:35:00,68.14,68.17,68.07,68.07,7100.0,45.2725,45.2924,45.226,45.226,7100.0
2006-03-02 15:40:00,68.08,68.18,68.05,68.17,12800.0,45.2326,45.2991,45.2127,45.2924,12800.0
2006-03-02 15:45:00,68.16,68.16,68.03,68.03,4700.0,45.2858,45.2858,45.1994,45.1994,4700.0
2006-03-02 15:50:00,68.02,68.17,68.02,68.17,9300.0,45.1927,45.2924,45.1927,45.2924,9300.0
2006-03-02 15:55:00,68.17,68.17,68.13,68.13,11900.0,45.2924,45.2924,45.2658,45.2658,11900.0
2006-03-03 09:30:00,68.1,68.1,67.86,67.87,22800.0,45.2459,45.2459,45.0864,45.0931,22800.0
2006-03-03 09:35:00,67.86,67.89,67.79,67.79,15600.0,45.0864,45.1064,45.0399,45.0399,15600.0
2006-03-03 09:40:00,67.79,67.84,67.59,67.71,26400.0,45.0399,45.0732,44.9071,44.9868,26400.0
2006-03-03 09:45:00,67.7,67.77,67.68,67.74,5600.0,44.9801,45.0266,44.9668,45.0067,5600.0
2006-03-03 09:50:00,67.83,67.93,67.81,67.93,7800.0,45.0665,45.133,45.0532,45.133,7800.0
2006-03-03 09:55:00,67.89,68.09,67.89,68.05,6500.0,45.1064,45.2393,45.1064,45.2127,6500.0
2006-03-03 10:00:00,68.08,68.08,68.0,68.0,4700.0,45.2326,45.2326,45.1795,45.1795,4700.0
2006-03-03 10:05:00,67.94,68.01,67.91,67.91,4900.0,45.1396,45.1861,45.1197,45.1197,4900.0
2006-03-03 10:10:00,67.93,67.95,67.9,67.95,9100.0,45.133,45.1462,45.113,45.1462,9100.0
2006-03-03 10:15:00,67.96,67.99,67.87,67.92,14600.0,45.1529,45.1728,45.0931,45.1263,14600.0
2006-03-03 10:20:00,67.92,68.1,67.92,68.03,15100.0,45.1263,45.2459,45.1263,45.1994,15100.0
2006-03-03 10:25:00,68.0,68.11,67.99,68.07,9900.0,45.1795,45.2525,45.1728,45.226,9900.0
2006-03-03 10:30:00,68.08,68.21,68.08,68.12,9500.0,45.2326,45.319,45.2326,45.2592,9500.0
2006-03-03 10:35:00,68.11,68.11,68.05,68.06,2800.0,45.2525,45.2525,45.2127,45.2193,2800.0
2006-03-03 10:40:00,68.08,68.1,68.05,68.07,4500.0,45.2326,45.2459,45.2127,45.226,4500.0
2006-03-03 10:45:00,68.06,68.09,68.05,68.08,2500.0,45.2193,45.2393,45.2127,45.2326,2500.0
2006-03-03 10:50:00,68.09,68.09,68.0,68.0,13500.0,45.2393,45.2393,45.1795,45.1795,13500.0
2006-03-03 10:55:00,68.0,68.09,68.0,68.04,6800.0,45.1795,45.2393,45.1795,45.206,6800.0
2006-03-03 11:00:00,68.04,68.04,68.0,68.03,8600.0,45.206,45.206,45.1795,45.1994,8600.0
2006-03-03 11:05:00,68.06,68.06,68.0,68.0,4400.0,45.2193,45.2193,45.1795,45.1795,4400.0
2006-03-03 11:10:00,68.0,68.06,67.95,67.95,19900.0,45.1795,45.2193,45.1462,45.1462,19900.0
2006-03-03 11:15:00,67.97,68.0,67.95,67.96,5900.0,45.1595,45.1795,45.1462,45.1529,5900.0
2006-03-03 11:20:00,67.97,68.05,67.95,67.96,9000.0,45.1595,45.2127,45.1462,45.1529,9000.0
2006-03-03 11:25:00,67.98,67.99,67.96,67.96,3100.0,45.1662,45.1728,45.1529,45.1529,3100.0
2006-03-03 11:30:00,67.97,68.05,67.95,68.0,11300.0,45.1595,45.2127,45.1462,45.1795,11300.0
2006-03-03 11:35:00,68.04,68.14,68.02,68.08,3400.0,45.206,45.2725,45.1927,45.2326,3400.0
2006-03-03 11:40:00,68.09,68.09,67.96,68.02,10700.0,45.2393,45.2393,45.1529,45.1927,10700.0
2006-03-03 11:45:00,68.01,68.11,67.98,68.02,6800.0,45.1861,45.2525,45.1662,45.1927,6800.0
2006-03-03 11:50:00,68.03,68.04,67.95,67.97,4500.0,45.1994,45.206,45.1462,45.1595,4500.0
2006-03-03 11:55:00,67.97,68.17,67.96,68.16,9700.0,45.1595,45.2924,45.1529,45.2858,9700.0
2006-03-03 12:00:00,68.14,68.17,68.07,68.17,6200.0,45.2725,45.2924,45.226,45.2924,6200.0
2006-03-03 12:05:00,68.19,68.24,68.13,68.16,8800.0,45.3057,45.3389,45.2658,45.2858,8800.0
2006-03-03 12:10:00,68.16,68.28,68.15,68.26,8600.0,45.2858,45.3655,45.2791,45.3522,8600.0
2006-03-03 12:15:00,68.27,68.3,68.24,68.24,4300.0,45.3588,45.3788,45.3389,45.3389,4300.0
2006-03-03 12:20:00,68.28,68.57,68.28,68.51,11000.0,45.3655,45.5582,45.3655,45.5183,11000.0
2006-03-03 12:25:00,68.51,68.67,68.48,68.67,6200.0,45.5183,45.6246,45.4984,45.6246,6200.0
2006-03-03 12:30:00,68.67,68.71,68.5,68.54,9400.0,45.6246,45.6512,45.5117,45.5382,9400.0
2006-03-03 12:35:00,68.56,68.62,68.52,68.62,13200.0,45.5515,45.5914,45.5249,45.5914,13200.0
2006-03-03 12:40:00,68.64,68.82,68.64,68.74,10900.0,45.6047,45.7243,45.6047,45.6711,10900.0
2006-03-03 12:45:00,68.74,68.87,68.73,68.87,3600.0,45.6711,45.7575,45.6645,45.7575,3600.0
2006-03-03 12:50:00,68.89,68.89,68.8,68.83,4800.0,45.7708,45.7708,45.711,45.7309,4800.0
2006-03-03 12:55:00,68.84,68.9,68.84,68.89,3800.0,45.7376,45.7774,45.7376,45.7708,3800.0
2006-03-03 13:00:00,68.88,68.92,68.86,68.91,8500.0,45.7641,45.7907,45.7508,45.7841,8500.0
2006-03-03 13:05:00,68.91,68.92,68.85,68.85,6200.0,45.7841,45.7907,45.7442,45.7442,6200.0
2006-03-03 13:10:00,68.85,68.87,68.78,68.78,6400.0,45.7442,45.7575,45.6977,45.6977,6400.0
2006-03-03 13:15:00,68.81,68.83,68.72,68.76,3900.0,45.7176,45.7309,45.6578,45.6844,3900.0
2006-03-03 13:20:00,68.74,68.78,68.73,68.74,2600.0,45.6711,45.6977,45.6645,45.6711,2600.0
2006-03-03 13:25:00,68.77,68.99,68.77,68.92,5500.0,45.691,45.8372,45.691,45.7907,5500.0
2006-03-03 13:30:00,68.96,69.0,68.88,69.0,11500.0,45.8173,45.8439,45.7641,45.8439,11500.0
2006-03-03 13:35:00,69.02,69.12,69.0,69.03,6400.0,45.8572,45.9236,45.8439,45.8638,6400.0
2006-03-03 13:40:00,69.03,69.07,68.98,68.98,5600.0,45.8638,45.8904,45.8306,45.8306,5600.0
2006-03-03 13:45:00,69.04,69.13,69.04,69.04,4300.0,45.8704,45.9302,45.8704,45.8704,4300.0
2006-03-03 13:50:00,69.04,69.21,69.03,69.21,5400.0,45.8704,45.9834,45.8638,45.9834,5400.0
2006-03-03 13:55:00,69.27,69.27,69.13,69.13,5800.0,46.0233,46.0233,45.9302,45.9302,5800.0
2006-03-03 14:00:00,69.13,69.23,69.08,69.15,11100.0,45.9302,45.9967,45.897,45.9435,11100.0
2006-03-03 14:05:00,69.15,69.15,69.06,69.12,4700.0,45.9435,45.9435,45.8837,45.9236,4700.0
2006-03-03 14:10:00,69.12,69.27,69.12,69.13,8700.0,45.9236,46.0233,45.9236,45.9302,8700.0
2006-03-03 14:15:00,69.15,69.15,69.1,69.1,2100.0,45.9435,45.9435,45.9103,45.9103,2100.0
2006-03-03 14:20:00,69.1,69.21,69.09,69.09,7700.0,45.9103,45.9834,45.9037,45.9037,7700.0
2006-03-03 14:25:00,69.13,69.14,69.09,69.11,3100.0,45.9302,45.9369,45.9037,45.9169,3100.0
2006-03-03 14:30:00,69.08,69.1,69.01,69.04,6100.0,45.897,45.9103,45.8505,45.8704,6100.0
2006-03-03 14:35:00,69.03,69.21,69.03,69.21,6200.0,45.8638,45.9834,45.8638,45.9834,6200.0
2006-03-03 14:40:00,69.17,69.24,69.07,69.21,9400.0,45.9568,46.0033,45.8904,45.9834,9400.0
2006-03-03 14:45:00,69.22,69.22,69.17,69.22,8000.0,45.99,45.99,45.9568,45.99,8000.0
2006-03-03 14:50:00,69.27,69.3,69.26,69.26,5800.0,46.0233,46.0432,46.0166,46.0166,5800.0
2006-03-03 14:55:00,69.26,69.31,69.25,69.31,6100.0,46.0166,46.0498,46.01,46.0498,6100.0
2006-03-03 15:00:00,69.31,69.32,69.14,69.14,6900.0,46.0498,46.0565,45.9369,45.9369,6900.0
2006-03-03 15:05:00,69.09,69.11,68.94,68.94,14700.0,45.9037,45.9169,45.804,45.804,14700.0
2006-03-03 15:10:00,68.94,68.97,68.93,68.93,6600.0,45.804,45.8239,45.7974,45.7974,6600.0
2006-03-03 15:15:00,68.91,68.95,68.76,68.8,15300.0,45.7841,45.8106,45.6844,45.711,15300.0
2006-03-03 15:20:00,68.79,68.79,68.72,68.74,9400.0,45.7043,45.7043,45.6578,45.6711,9400.0
2006-03-03 15:25:00,68.75,68.84,68.72,68.74,10400.0,45.6778,45.7376,45.6578,45.6711,10400.0
2006-03-03 15:30:00,68.76,68.76,68.57,68.58,16600.0,45.6844,45.6844,45.5582,45.5648,16600.0
2006-03-03 15:35:00,68.59,68.65,68.5,68.51,12400.0,45.5715,45.6113,45.5117,45.5183,12400.0
2006-03-03 15:40:00,68.5,68.61,68.5,68.54,6800.0,45.5117,45.5847,45.5117,45.5382,6800.0
2006-03-03 15:45:00,68.52,68.52,68.36,68.38,13900.0,45.5249,45.5249,45.4186,45.4319,13900.0
2006-03-03 15:50:00,68.38,68.38,68.29,68.3,15200.0,45.4319,45.4319,45.3721,45.3788,15200.0
2006-03-03 15:55:00,68.3,68.31,68.27,68.27,27700.0,45.3788,45.3854,45.3588,45.3588,27700.0
2006-03-06 09:30:00,68.3,68.3,68.11,68.11,14400.0,45.3788,45.3788,45.2525,45.2525,14400.0
2006-03-06 09:35:00,68.1,68.11,67.92,67.95,11200.0,45.2459,45.2525,45.1263,45.1462,11200.0
2006-03-06 09:40:00,67.95,68.0,67.79,67.93,16800.0,45.1462,45.1795,45.0399,45.133,16800.0
2006-03-06 09:45:00,67.93,67.99,67.9,67.93,8400.0,45.133,45.1728,45.113,45.133,8400.0
2006-03-06 09:50:00,67.95,68.0,67.76,67.76,6500.0,45.1462,45.1795,45.02,45.02,6500.0
2006-03-06 09:55:00,67.75,67.84,67.69,67.83,10200.0,45.0134,45.0732,44.9735,45.0665,10200.0
2006-03-06 10:00:00,67.87,68.0,67.83,67.95,9500.0,45.0931,45.1795,45.0665,45.1462,9500.0
2006-03-06 10:05:00,67.95,68.1,67.85,68.01,6000.0,45.1462,45.2459,45.0798,45.1861,6000.0
2006-03-06 10:10:00,68.03,68.15,68.03,68.1,6800.0,45.1994,45.2791,45.1994,45.2459,6800.0
2006-03-06 10:15:00,68.1,68.18,68.1,68.18,3800.0,45.2459,45.2991,45.2459,45.2991,3800.0
2006-03-06 10:20:00,68.18,68.26,68.18,68.25,8500.0,45.2991,45.3522,45.2991,45.3456,8500.0
2006-03-06 10:25:00,68.21,68.21,68.2,68.2,2800.0,45.319,45.319,45.3123,45.3123,2800.0
2006-03-06 10:30:00,68.15,68.32,68.15,68.25,5200.0,45.2791,45.3921,45.2791,45.3456,5200.0
2006-03-06 10:35:00,68.26,68.26,68.17,68.24,5700.0,45.3522,45.3522,45.2924,45.3389,5700.0
2006-03-06 10:40:00,68.24,68.32,68.2,68.32,20200.0,45.3389,45.3921,45.3123,45.3921,20200.0
2006-03-06 10:45:00,68.32,68.37,68.28,68.37,8300.0,45.3921,45.4253,45.3655,45.4253,8300.0
2006-03-06 10:50:00,68.36,68.38,68.24,68.29,4400.0,45.4186,45.4319,45.3389,45.3721,4400.0
2006-03-06 10:55:00,68.29,68.41,68.27,68.41,6100.0,45.3721,45.4519,45.3588,45.4519,6100.0
2006-03-06 11:00:00,68.42,68.42,68.35,68.39,2900.0,45.4585,45.4585,45.412,45.4386,2900.0
2006-03-06 11:05:00,68.4,68.42,68.33,68.33,5100.0,45.4452,45.4585,45.3987,45.3987,5100.0
2006-03-06 11:10:00,68.28,68.34,68.2,68.2,2600.0,45.3655,45.4054,45.3123,45.3123,2600.0
2006-03-06 11:15:00,68.22,68.5,68.2,68.5,12400.0,45.3256,45.5117,45.3123,45.5117,12400.0
2006-03-06 11:20:00,68.49,68.53,68.47,68.47,8400.0,45.505,45.5316,45.4917,45.4917,8400.0
2006-03-06 11:25:00,68.49,68.5,68.44,68.48,4000.0,45.505,45.5117,45.4718,45.4984,4000.0
2006-03-06 11:30:00,68.5,68.65,68.48,68.65,5800.0,45.5117,45.6113,45.4984,45.6113,5800.0
2006-03-06 11:35:00,68.62,68.73,68.57,68.61,12100.0,45.5914,45.6645,45.5582,45.5847,12100.0
2006-03-06 11:40:00,68.6,68.61,68.55,68.56,2500.0,45.5781,45.5847,45.5449,45.5515,2500.0
2006-03-06 11:45:00,68.55,68.55,68.45,68.45,4700.0,45.5449,45.5449,45.4784,45.4784,4700.0
2006-03-06 11:50:00,68.44,68.45,68.38,68.38,3600.0,45.4718,45.4784,45.4319,45.4319,3600.0
2006-03-06 11:55:00,68.38,68.38,68.37,68.38,2700.0,45.4319,45.4319,45.4253,45.4319,2700.0
2006-03-06 12:00:00,68.38,68.4,68.35,68.36,4400.0,45.4319,45.4452,45.412,45.4186,4400.0
2006-03-06 12:05:00,68.4,68.4,68.26,68.26,2900.0,45.4452,45.4452,45.3522,45.3522,2900.0
2006-03-06 12:10:00,68.24,68.25,68.22,68.23,2100.0,45.3389,45.3456,45.3256,45.3323,2100.0
2006-03-06 12:15:00,68.2,68.23,68.17,68.23,7200.0,45.3123,45.3323,45.2924,45.3323,7200.0
2006-03-06 12:20:00,68.23,68.28,68.22,68.26,2300.0,45.3323,45.3655,45.3256,45.3522,2300.0
2006-03-06 12:25:00,68.25,68.28,68.24,68.28,4500.0,45.3456,45.3655,45.3389,45.3655,4500.0
2006-03-06 12:30:00,68.27,68.28,68.26,68.28,4000.0,45.3588,45.3655,45.3522,45.3655,4000.0
2006-03-06 12:35:00,68.28,68.28,68.13,68.13,7500.0,45.3655,45.3655,45.2658,45.2658,7500.0
2006-03-06 12:40:00,68.13,68.14,68.0,68.0,4500.0,45.2658,45.2725,45.1795,45.1795,4500.0
2006-03-06 12:45:00,68.0,68.03,68.0,68.03,1000.0,45.1795,45.1994,45.1795,45.1994,1000.0
2006-03-06 12:50:00,68.04,68.13,68.02,68.11,2900.0,45.206,45.2658,45.1927,45.2525,2900.0
2006-03-06 12:55:00,68.09,68.11,68.01,68.01,1900.0,45.2393,45.2525,45.1861,45.1861,1900.0
2006-03-06 13:00:00,68.0,68.09,68.0,68.09,4200.0,45.1795,45.2393,45.1795,45.2393,4200.0
2006-03-06 13:05:00,68.08,68.2,68.03,68.03,4900.0,45.2326,45.3123,45.1994,45.1994,4900.0
2006-03-06 13:10:00,68.03,68.06,68.01,68.06,1100.0,45.1994,45.2193,45.1861,45.2193,1100.0
2006-03-06 13:15:00,68.06,68.07,68.0,68.06,3300.0,45.2193,45.226,45.1795,45.2193,3300.0
2006-03-06 13:20:00,68.06,68.06,68.0,68.02,1700.0,45.2193,45.2193,45.1795,45.1927,1700.0
2006-03-06 13:25:00,68.0,68.0,67.97,67.99,6200.0,45.1795,45.1795,45.1595,45.1728,6200.0
2006-03-06 13:30:00,67.99,67.99,67.9,67.92,14700.0,45.1728,45.1728,45.113,45.1263,14700.0
2006-03-06 13:35:00,67.92,67.97,67.92,67.94,6800.0,45.1263,45.1595,45.1263,45.1396,6800.0
2006-03-06 13:40:00,67.94,67.94,67.89,67.91,15600.0,45.1396,45.1396,45.1064,45.1197,15600.0
2006-03-06 13:45:00,67.92,67.93,67.83,67.83,13000.0,45.1263,45.133,45.0665,45.0665,13000.0
2006-03-06 13:50:00,67.84,67.98,67.84,67.91,49000.0,45.0732,45.1662,45.0732,45.1197,49000.0
2006-03-06 13:55:00,67.91,67.96,67.86,67.96,6700.0,45.1197,45.1529,45.0864,45.1529,6700.0
2006-03-06 14:00:00,67.96,67.96,67.91,67.93,6200.0,45.1529,45.1529,45.1197,45.133,6200.0
2006-03-06 14:05:00,67.92,67.92,67.76,67.79,24100.0,45.1263,45.1263,45.02,45.0399,24100.0
2006-03-06 14:10:00,67.77,67.8,67.75,67.79,11800.0,45.0266,45.0466,45.0134,45.0399,11800.0
2006-03-06 14:15:00,67.79,67.84,67.75,67.81,9700.0,45.0399,45.0732,45.0134,45.0532,9700.0
2006-03-06 14:20:00,67.81,67.82,67.75,67.82,10700.0,45.0532,45.0599,45.0134,45.0599,10700.0
2006-03-06 14:25:00,67.82,67.82,67.73,67.79,6900.0,45.0599,45.0599,45.0001,45.0399,6900.0
2006-03-06 14:30:00,67.77,67.83,67.74,67.83,9900.0,45.0266,45.0665,45.0067,45.0665,9900.0
2006-03-06 14:35:00,67.86,67.92,67.84,67.92,12100.0,45.0864,45.1263,45.0732,45.1263,12100.0
2006-03-06 14:40:00,67.92,68.01,67.92,68.0,22600.0,45.1263,45.1861,45.1263,45.1795,22600.0
2006-03-06 14:45:00,68.0,68.03,67.99,68.02,20500.0,45.1795,45.1994,45.1728,45.1927,20500.0
2006-03-06 14:50:00,68.02,68.07,68.0,68.01,21200.0,45.1927,45.226,45.1795,45.1861,21200.0
2006-03-06 14:55:00,68.01,68.04,68.0,68.01,14100.0,45.1861,45.206,45.1795,45.1861,14100.0
2006-03-06 15:00:00,68.0,68.04,68.0,68.02,10000.0,45.1795,45.206,45.1795,45.1927,10000.0
2006-03-06 15:05:00,68.02,68.04,68.0,68.0,19200.0,45.1927,45.206,45.1795,45.1795,19200.0
2006-03-06 15:10:00,68.01,68.02,67.97,67.99,29700.0,45.1861,45.1927,45.1595,45.1728,29700.0
2006-03-06 15:15:00,68.0,68.11,67.99,68.1,5000.0,45.1795,45.2525,45.1728,45.2459,5000.0
2006-03-06 15:20:00,68.1,68.1,68.03,68.09,3000.0,45.2459,45.2459,45.1994,45.2393,3000.0
2006-03-06 15:25:00,68.09,68.17,68.07,68.12,3000.0,45.2393,45.2924,45.226,45.2592,3000.0
2006-03-06 15:30:00,68.11,68.13,68.07,68.07,3900.0,45.2525,45.2658,45.226,45.226,3900.0
2006-03-06 15:35:00,68.09,68.09,67.99,67.99,7100.0,45.2393,45.2393,45.1728,45.1728,7100.0
2006-03-06 15:40:00,67.99,68.0,67.94,67.94,9500.0,45.1728,45.1795,45.1396,45.1396,9500.0
2006-03-06 15:45:00,67.96,68.02,67.94,68.0,17200.0,45.1529,45.1927,45.1396,45.1795,17200.0
2006-03-06 15:50:00,67.99,67.99,67.93,67.94,16500.0,45.1728,45.1728,45.133,45.1396,16500.0
2006-03-06 15:55:00,67.95,68.0,67.95,67.98,13300.0,45.1462,45.1795,45.1462,45.1662,13300.0
2006-03-07 09:30:00,68.0,68.0,67.94,67.94,8900.0,45.1795,45.1795,45.1396,45.1396,8900.0
2006-03-07 09:35:00,67.95,67.95,67.81,67.85,7800.0,45.1462,45.1462,45.0532,45.0798,7800.0
2006-03-07 09:40:00,67.84,68.0,67.82,68.0,11900.0,45.0732,45.1795,45.0599,45.1795,11900.0
2006-03-07 09:45:00,68.0,68.07,67.95,68.03,14000.0,45.1795,45.226,45.1462,45.1994,14000.0
2006-03-07 09:50:00,68.02,68.12,68.01,68.12,15600.0,45.1927,45.2592,45.1861,45.2592,15600.0
2006-03-07 09:55:00,68.12,68.28,68.12,68.24,16700.0,45.2592,45.3655,45.2592,45.3389,16700.0
2006-03-07 10:00:00,68.24,68.35,68.23,68.32,17700.0,45.3389,45.412,45.3323,45.3921,17700.0
2006-03-07 10:05:00,68.3,68.31,68.2,68.22,8500.0,45.3788,45.3854,45.3123,45.3256,8500.0
2006-03-07 10:10:00,68.21,68.27,68.2,68.25,50700.0,45.319,45.3588,45.3123,45.3456,50700.0
2006-03-07 10:15:00,68.25,68.48,68.25,68.41,7100.0,45.3456,45.4984,45.3456,45.4519,7100.0
2006-03-07 10:20:00,68.41,68.46,68.37,68.46,2900.0,45.4519,45.4851,45.4253,45.4851,2900.0
2006-03-07 10:25:00,68.41,68.43,68.34,68.43,4300.0,45.4519,45.4652,45.4054,45.4652,4300.0
2006-03-07 10:30:00,68.43,68.43,68.35,68.35,4000.0,45.4652,45.4652,45.412,45.412,4000.0
2006-03-07 10:35:00,68.35,68.35,68.21,68.23,8400.0,45.412,45.412,45.319,45.3323,8400.0
2006-03-07 10:40:00,68.21,68.27,68.2,68.2,13700.0,45.319,45.3588,45.3123,45.3123,13700.0
2006-03-07 10:45:00,68.2,68.24,68.2,68.22,24600.0,45.3123,45.3389,45.3123,45.3256,24600.0
2006-03-07 10:50:00,68.22,68.34,68.22,68.23,9000.0,45.3256,45.4054,45.3256,45.3323,9000.0
2006-03-07 10:55:00,68.22,69.12,68.2,68.22,14900.0,45.3256,45.9236,45.3123,45.3256,14900.0
2006-03-07 11:00:00,68.22,68.27,68.2,68.21,12200.0,45.3256,45.3588,45.3123,45.319,12200.0
2006-03-07 11:05:00,68.21,68.25,68.2,68.23,15200.0,45.319,45.3456,45.3123,45.3323,15200.0
2006-03-07 11:10:00,68.21,68.36,68.11,68.36,39700.0,45.319,45.4186,45.2525,45.4186,39700.0
2006-03-07 11:15:00,68.36,68.48,68.35,68.47,5000.0,45.4186,45.4984,45.412,45.4917,5000.0
2006-03-07 11:20:00,68.46,68.49,68.44,68.46,5700.0,45.4851,45.505,45.4718,45.4851,5700.0
2006-03-07 11:25:00,68.45,68.52,68.44,68.52,6600.0,45.4784,45.5249,45.4718,45.5249,6600.0
2006-03-07 11:30:00,68.51,68.53,68.48,68.51,3100.0,45.5183,45.5316,45.4984,45.5183,3100.0
2006-03-07 11:35:00,68.51,68.51,68.41,68.47,8100.0,45.5183,45.5183,45.4519,45.4917,8100.0
2006-03-07 11:40:00,68.49,68.49,68.36,68.38,5000.0,45.505,45.505,45.4186,45.4319,5000.0
2006-03-07 11:45:00,68.38,68.46,68.37,68.42,20300.0,45.4319,45.4851,45.4253,45.4585,20300.0
2006-03-07 11:50:00,68.43,68.44,68.4,68.44,3000.0,45.4652,45.4718,45.4452,45.4718,3000.0
2006-03-07 11:55:00,68.42,68.42,68.32,68.37,4900.0,45.4585,45.4585,45.3921,45.4253,4900.0
2006-03-07 12:00:00,68.4,68.44,68.35,68.43,6300.0,45.4452,45.4718,45.412,45.4652,6300.0
2006-03-07 12:05:00,68.43,68.43,68.24,68.24,4200.0,45.4652,45.4652,45.3389,45.3389,4200.0
2006-03-07 12:10:00,68.24,68.24,68.18,68.18,1500.0,45.3389,45.3389,45.2991,45.2991,1500.0
2006-03-07 12:15:00,68.18,68.18,68.12,68.14,11700.0,45.2991,45.2991,45.2592,45.2725,11700.0
2006-03-07 12:20:00,68.14,68.15,68.13,68.15,6700.0,45.2725,45.2791,45.2658,45.2791,6700.0
2006-03-07 12:25:00,68.14,68.17,68.13,68.15,17300.0,45.2725,45.2924,45.2658,45.2791,17300.0
2006-03-07 12:30:00,68.16,68.22,68.16,68.18,10700.0,45.2858,45.3256,45.2858,45.2991,10700.0
2006-03-07 12:35:00,68.17,68.2,68.15,68.17,13100.0,45.2924,45.3123,45.2791,45.2924,13100.0
2006-03-07 12:40:00,68.18,68.25,68.17,68.22,9500.0,45.2991,45.3456,45.2924,45.3256,9500.0
2006-03-07 12:45:00,68.22,68.23,68.15,68.21,18700.0,45.3256,45.3323,45.2791,45.319,18700.0
2006-03-07 12:50:00,68.19,68.21,68.15,68.21,17900.0,45.3057,45.319,45.2791,45.319,17900.0
2006-03-07 12:55:00,68.22,68.22,68.1,68.1,8700.0,45.3256,45.3256,45.2459,45.2459,8700.0
2006-03-07 13:00:00,68.1,68.25,68.08,68.19,12300.0,45.2459,45.3456,45.2326,45.3057,12300.0
2006-03-07 13:05:00,68.19,68.2,68.09,68.11,7400.0,45.3057,45.3123,45.2393,45.2525,7400.0
2006-03-07 13:10:00,68.11,68.16,68.06,68.07,18400.0,45.2525,45.2858,45.2193,45.226,18400.0
2006-03-07 13:15:00,68.07,68.14,68.07,68.14,4100.0,45.226,45.2725,45.226,45.2725,4100.0
2006-03-07 13:20:00,68.15,68.23,68.15,68.22,7300.0,45.2791,45.3323,45.2791,45.3256,7300.0
2006-03-07 13:25:00,68.21,68.22,68.21,68.22,11800.0,45.319,45.3256,45.319,45.3256,11800.0
2006-03-07 13:30:00,68.21,68.22,68.2,68.22,9800.0,45.319,45.3256,45.3123,45.3256,9800.0
2006-03-07 13:35:00,68.22,68.23,68.21,68.21,7800.0,45.3256,45.3323,45.319,45.319,7800.0
2006-03-07 13:40:00,68.22,68.22,68.2,68.2,9100.0,45.3256,45.3256,45.3123,45.3123,9100.0
2006-03-07 13:45:00,68.2,68.22,68.18,68.2,6400.0,45.3123,45.3256,45.2991,45.3123,6400.0
2006-03-07 13:50:00,68.21,68.31,68.21,68.27,8900.0,45.319,45.3854,45.319,45.3588,8900.0
2006-03-07 13:55:00,68.25,68.29,68.23,68.27,5300.0,45.3456,45.3721,45.3323,45.3588,5300.0
2006-03-07 14:00:00,68.25,68.29,68.25,68.27,3300.0,45.3456,45.3721,45.3456,45.3588,3300.0
2006-03-07 14:05:00,68.27,68.47,68.27,68.45,19400.0,45.3588,45.4917,45.3588,45.4784,19400.0
2006-03-07 14:10:00,68.44,68.45,68.34,68.34,8700.0,45.4718,45.4784,45.4054,45.4054,8700.0
2006-03-07 14:15:00,68.34,68.34,68.31,68.31,3800.0,45.4054,45.4054,45.3854,45.3854,3800.0
2006-03-07 14:20:00,68.28,68.35,68.28,68.3,5900.0,45.3655,45.412,45.3655,45.3788,5900.0
2006-03-07 14:25:00,68.31,68.33,68.21,68.21,5400.0,45.3854,45.3987,45.319,45.319,5400.0
2006-03-07 14:30:00,68.21,68.21,68.14,68.15,4600.0,45.319,45.319,45.2725,45.2791,4600.0
2006-03-07 14:35:00,68.15,68.17,68.06,68.14,9800.0,45.2791,45.2924,45.2193,45.2725,9800.0
2006-03-07 14:40:00,68.14,68.25,68.13,68.21,6400.0,45.2725,45.3456,45.2658,45.319,6400.0
2006-03-07 14:45:00,68.2,68.21,68.1,68.15,4500.0,45.3123,45.319,45.2459,45.2791,4500.0
2006-03-07 14:50:00,68.17,68.25,68.14,68.24,5900.0,45.2924,45.3456,45.2725,45.3389,5900.0
2006-03-07 14:55:00,68.25,68.33,68.24,68.26,4600.0,45.3456,45.3987,45.3389,45.3522,4600.0
2006-03-07 15:00:00,68.28,68.39,68.22,68.39,6900.0,45.3655,45.4386,45.3256,45.4386,6900.0
2006-03-07 15:05:00,68.41,68.53,68.4,68.4,6000.0,45.4519,45.5316,45.4452,45.4452,6000.0
2006-03-07 15:10:00,68.4,68.44,68.38,68.39,3800.0,45.4452,45.4718,45.4319,45.4386,3800.0
2006-03-07 15:15:00,68.38,68.39,68.35,68.35,3900.0,45.4319,45.4386,45.412,45.412,3900.0
2006-03-07 15:20:00,68.35,68.47,68.32,68.45,9300.0,45.412,45.4917,45.3921,45.4784,9300.0
2006-03-07 15:25:00,68.44,68.44,68.38,68.41,6600.0,45.4718,45.4718,45.4319,45.4519,6600.0
2006-03-07 15:30:00,68.43,68.55,68.41,68.55,13000.0,45.4652,45.5449,45.4519,45.5449,13000.0
2006-03-07 15:35:00,68.55,68.61,68.54,68.61,9300.0,45.5449,45.5847,45.5382,45.5847,9300.0
2006-03-07 15:40:00,68.6,68.62,68.51,68.58,14300.0,45.5781,45.5914,45.5183,45.5648,14300.0
2006-03-07 15:45:00,68.58,68.65,68.58,68.61,8300.0,45.5648,45.6113,45.5648,45.5847,8300.0
2006-03-07 15:50:00,68.6,68.64,68.6,68.62,10800.0,45.5781,45.6047,45.5781,45.5914,10800.0
2006-03-07 15:55:00,68.63,68.63,68.57,68.58,15700.0,45.598,45.598,45.5582,45.5648,15700.0
2006-03-08 09:30:00,68.62,68.62,68.47,68.48,13000.0,45.5914,45.5914,45.4917,45.4984,13000.0
2006-03-08 09:35:00,68.44,68.44,68.3,68.34,6300.0,45.4718,45.4718,45.3788,45.4054,6300.0
2006-03-08 09:40:00,68.35,68.36,68.2,68.2,11000.0,45.412,45.4186,45.3123,45.3123,11000.0
2006-03-08 09:45:00,68.2,68.46,68.17,68.31,56000.0,45.3123,45.4851,45.2924,45.3854,56000.0
2006-03-08 09:50:00,68.4,68.4,68.18,68.18,8600.0,45.4452,45.4452,45.2991,45.2991,8600.0
2006-03-08 09:55:00,68.19,68.41,68.18,68.41,8800.0,45.3057,45.4519,45.2991,45.4519,8800.0
2006-03-08 10:00:00,68.43,68.6,68.4,68.42,16000.0,45.4652,45.5781,45.4452,45.4585,16000.0
2006-03-08 10:05:00,68.37,68.39,68.13,68.16,11400.0,45.4253,45.4386,45.2658,45.2858,11400.0
2006-03-08 10:10:00,68.19,68.3,68.19,68.28,16700.0,45.3057,45.3788,45.3057,45.3655,16700.0
2006-03-08 10:15:00,68.28,68.29,68.2,68.21,6100.0,45.3655,45.3721,45.3123,45.319,6100.0
2006-03-08 10:20:00,68.21,68.29,68.21,68.27,9300.0,45.319,45.3721,45.319,45.3588,9300.0
2006-03-08 10:25:00,68.27,68.28,68.21,68.26,4500.0,45.3588,45.3655,45.319,45.3522,4500.0
2006-03-08 10:30:00,68.28,68.44,68.27,68.4,6600.0,45.3655,45.4718,45.3588,45.4452,6600.0
2006-03-08 10:35:00,68.33,68.33,68.25,68.25,5400.0,45.3987,45.3987,45.3456,45.3456,5400.0
2006-03-08 10:40:00,68.26,68.33,68.26,68.32,2700.0,45.3522,45.3987,45.3522,45.3921,2700.0
2006-03-08 10:45:00,68.32,68.32,68.21,68.22,6600.0,45.3921,45.3921,45.319,45.3256,6600.0
2006-03-08 10:50:00,68.22,68.32,68.21,68.29,8400.0,45.3256,45.3921,45.319,45.3721,8400.0
2006-03-08 10:55:00,68.27,68.31,68.22,68.25,3100.0,45.3588,45.3854,45.3256,45.3456,3100.0
2006-03-08 11:00:00,68.26,68.3,68.23,68.26,19900.0,45.3522,45.3788,45.3323,45.3522,19900.0
2006-03-08 11:05:00,68.25,68.25,68.2,68.2,9100.0,45.3456,45.3456,45.3123,45.3123,9100.0
2006-03-08 11:10:00,68.2,68.22,68.16,68.22,12100.0,45.3123,45.3256,45.2858,45.3256,12100.0
2006-03-08 11:15:00,68.22,68.23,68.18,68.2,2500.0,45.3256,45.3323,45.2991,45.3123,2500.0
2006-03-08 11:20:00,68.2,68.2,68.17,68.18,5300.0,45.3123,45.3123,45.2924,45.2991,5300.0
2006-03-08 11:25:00,68.17,68.17,68.13,68.13,2900.0,45.2924,45.2924,45.2658,45.2658,2900.0
2006-03-08 11:30:00,68.13,68.17,68.13,68.14,26200.0,45.2658,45.2924,45.2658,45.2725,26200.0
2006-03-08 11:35:00,68.15,68.25,68.13,68.25,12100.0,45.2791,45.3456,45.2658,45.3456,12100.0
2006-03-08 11:40:00,68.21,68.21,68.1,68.1,4600.0,45.319,45.319,45.2459,45.2459,4600.0
2006-03-08 11:45:00,68.12,68.12,67.99,68.03,17500.0,45.2592,45.2592,45.1728,45.1994,17500.0
2006-03-08 11:50:00,68.03,68.05,68.0,68.03,14800.0,45.1994,45.2127,45.1795,45.1994,14800.0
2006-03-08 11:55:00,68.0,68.0,67.93,67.93,600.0,45.1795,45.1795,45.133,45.133,600.0
2006-03-08 12:00:00,67.93,67.97,67.88,67.96,8700.0,45.133,45.1595,45.0997,45.1529,8700.0
2006-03-08 12:05:00,67.96,67.97,67.95,67.97,13400.0,45.1529,45.1595,45.1462,45.1595,13400.0
2006-03-08 12:10:00,68.0,68.02,67.99,68.0,10100.0,45.1795,45.1927,45.1728,45.1795,10100.0
2006-03-08 12:15:00,68.0,68.01,67.95,67.98,4400.0,45.1795,45.1861,45.1462,45.1662,4400.0
2006-03-08 12:20:00,67.99,67.99,67.94,67.99,3500.0,45.1728,45.1728,45.1396,45.1728,3500.0
2006-03-08 12:25:00,67.96,68.01,67.95,68.0,30500.0,45.1529,45.1861,45.1462,45.1795,30500.0
2006-03-08 12:30:00,67.99,68.07,67.99,68.07,8300.0,45.1728,45.226,45.1728,45.226,8300.0
2006-03-08 12:35:00,68.08,68.1,68.04,68.07,5900.0,45.2326,45.2459,45.206,45.226,5900.0
2006-03-08 12:40:00,68.07,68.11,68.06,68.11,4700.0,45.226,45.2525,45.2193,45.2525,4700.0
2006-03-08 12:45:00,68.11,68.19,68.11,68.16,11200.0,45.2525,45.3057,45.2525,45.2858,11200.0
2006-03-08 12:50:00,68.13,68.2,68.13,68.2,6400.0,45.2658,45.3123,45.2658,45.3123,6400.0
2006-03-08 12:55:00,68.23,68.23,68.15,68.17,5000.0,45.3323,45.3323,45.2791,45.2924,5000.0
2006-03-08 13:00:00,68.18,68.22,68.18,68.22,2400.0,45.2991,45.3256,45.2991,45.3256,2400.0
2006-03-08 13:05:00,68.22,68.35,68.22,68.28,7900.0,45.3256,45.412,45.3256,45.3655,7900.0
2006-03-08 13:10:00,68.28,68.3,68.24,68.26,6900.0,45.3655,45.3788,45.3389,45.3522,6900.0
2006-03-08 13:15:00,68.25,68.25,68.19,68.22,1900.0,45.3456,45.3456,45.3057,45.3256,1900.0
2006-03-08 13:20:00,68.23,68.23,68.22,68.23,500.0,45.3323,45.3323,45.3256,45.3323,500.0
2006-03-08 13:25:00,68.21,68.22,68.09,68.09,2800.0,45.319,45.3256,45.2393,45.2393,2800.0
2006-03-08 13:30:00,68.1,68.1,68.06,68.06,1000.0,45.2459,45.2459,45.2193,45.2193,1000.0
2006-03-08 13:35:00,68.06,68.06,68.05,68.06,5900.0,45.2193,45.2193,45.2127,45.2193,5900.0
2006-03-08 13:40:00,68.05,68.05,68.0,68.04,11100.0,45.2127,45.2127,45.1795,45.206,11100.0
2006-03-08 13:45:00,68.03,68.05,68.0,68.05,5500.0,45.1994,45.2127,45.1795,45.2127,5500.0
2006-03-08 13:50:00,68.06,68.08,68.02,68.04,8100.0,45.2193,45.2326,45.1927,45.206,8100.0
2006-03-08 13:55:00,68.05,68.09,68.05,68.09,13200.0,45.2127,45.2393,45.2127,45.2393,13200.0
2006-03-08 14:00:00,68.09,68.15,68.09,68.15,17800.0,45.2393,45.2791,45.2393,45.2791,17800.0
2006-03-08 14:05:00,68.15,68.21,68.15,68.21,8400.0,45.2791,45.319,45.2791,45.319,8400.0
2006-03-08 14:10:00,68.21,68.3,68.2,68.2,18500.0,45.319,45.3788,45.3123,45.3123,18500.0
2006-03-08 14:15:00,68.2,68.24,68.2,68.22,5400.0,45.3123,45.3389,45.3123,45.3256,5400.0
2006-03-08 14:20:00,68.21,68.24,68.21,68.24,2100.0,45.319,45.3389,45.319,45.3389,2100.0
2006-03-08 14:25:00,68.23,68.27,68.23,68.25,3400.0,45.3323,45.3588,45.3323,45.3456,3400.0
2006-03-08 14:30:00,68.25,68.47,68.25,68.37,12900.0,45.3456,45.4917,45.3456,45.4253,12900.0
2006-03-08 14:35:00,68.36,68.42,68.36,68.39,2900.0,45.4186,45.4585,45.4186,45.4386,2900.0
2006-03-08 14:40:00,68.41,68.56,68.41,68.56,6600.0,45.4519,45.5515,45.4519,45.5515,6600.0
2006-03-08 14:45:00,68.58,68.69,68.58,68.62,7700.0,45.5648,45.6379,45.5648,45.5914,7700.0
2006-03-08 14:50:00,68.62,68.8,68.62,68.79,9400.0,45.5914,45.711,45.5914,45.7043,9400.0
2006-03-08 14:55:00,68.77,68.78,68.65,68.66,3600.0,45.691,45.6977,45.6113,45.618,3600.0
2006-03-08 15:00:00,68.67,68.75,68.67,68.75,8800.0,45.6246,45.6778,45.6246,45.6778,8800.0
2006-03-08 15:05:00,68.74,68.82,68.71,68.72,8700.0,45.6711,45.7243,45.6512,45.6578,8700.0
2006-03-08 15:10:00,68.72,68.72,68.61,68.62,9200.0,45.6578,45.6578,45.5847,45.5914,9200.0
2006-03-08 15:15:00,68.62,68.64,68.6,68.61,4200.0,45.5914,45.6047,45.5781,45.5847,4200.0
2006-03-08 15:20:00,68.61,68.65,68.59,68.59,4200.0,45.5847,45.6113,45.5715,45.5715,4200.0
2006-03-08 15:25:00,68.59,68.65,68.59,68.62,6500.0,45.5715,45.6113,45.5715,45.5914,6500.0
2006-03-08 15:30:00,68.6,68.6,68.51,68.51,5900.0,45.5781,45.5781,45.5183,45.5183,5900.0
2006-03-08 15:35:00,68.5,68.55,68.43,68.55,10100.0,45.5117,45.5449,45.4652,45.5449,10100.0
2006-03-08 15:40:00,68.53,68.63,68.53,68.57,4300.0,45.5316,45.598,45.5316,45.5582,4300.0
2006-03-08 15:45:00,68.57,68.62,68.54,68.55,9400.0,45.5582,45.5914,45.5382,45.5449,9400.0
2006-03-08 15:50:00,68.54,68.54,68.52,68.53,9000.0,45.5382,45.5382,45.5249,45.5316,9000.0
2006-03-08 15:55:00,68.53,68.54,68.52,68.54,10300.0,45.5316,45.5382,45.5249,45.5382,10300.0
2006-03-09 09:30:00,68.39,68.39,68.34,68.35,7900.0,45.4386,45.4386,45.4054,45.412,7900.0
2006-03-09 09:35:00,68.35,68.56,68.35,68.54,4800.0,45.412,45.5515,45.412,45.5382,4800.0
2006-03-09 09:40:00,68.55,68.63,68.5,68.63,4300.0,45.5449,45.598,45.5117,45.598,4300.0
2006-03-09 09:45:00,68.63,68.7,68.48,68.61,5100.0,45.598,45.6445,45.4984,45.5847,5100.0
2006-03-09 09:50:00,68.58,68.62,68.58,68.61,2500.0,45.5648,45.5914,45.5648,45.5847,2500.0
2006-03-09 09:55:00,68.61,68.68,68.58,68.68,3100.0,45.5847,45.6313,45.5648,45.6313,3100.0
2006-03-09 10:00:00,68.67,68.68,68.6,68.63,3900.0,45.6246,45.6313,45.5781,45.598,3900.0
2006-03-09 10:05:00,68.63,68.64,68.57,68.6,4200.0,45.598,45.6047,45.5582,45.5781,4200.0
2006-03-09 10:10:00,68.6,68.7,68.59,68.7,3600.0,45.5781,45.6445,45.5715,45.6445,3600.0
2006-03-09 10:15:00,68.71,68.77,68.7,68.77,3100.0,45.6512,45.691,45.6445,45.691,3100.0
2006-03-09 10:20:00,68.79,68.97,68.72,68.9,7800.0,45.7043,45.8239,45.6578,45.7774,7800.0
2006-03-09 10:25:00,68.94,68.99,68.91,68.97,5100.0,45.804,45.8372,45.7841,45.8239,5100.0
2006-03-09 10:30:00,68.97,69.16,68.97,69.08,9700.0,45.8239,45.9502,45.8239,45.897,9700.0
2006-03-09 10:35:00,69.08,69.23,69.07,69.18,14500.0,45.897,45.9967,45.8904,45.9635,14500.0
2006-03-09 10:40:00,69.2,69.3,69.2,69.27,11200.0,45.9767,46.0432,45.9767,46.0233,11200.0
2006-03-09 10:45:00,69.25,69.27,69.21,69.27,4800.0,46.01,46.0233,45.9834,46.0233,4800.0
2006-03-09 10:50:00,69.26,69.31,69.23,69.31,7700.0,46.0166,46.0498,45.9967,46.0498,7700.0
2006-03-09 10:55:00,69.31,69.35,69.31,69.34,13200.0,46.0498,46.0764,46.0498,46.0698,13200.0
2006-03-09 11:00:00,69.33,69.38,69.33,69.36,6400.0,46.0631,46.0963,46.0631,46.083,6400.0
2006-03-09 11:05:00,69.37,69.39,69.35,69.35,4800.0,46.0897,46.103,46.0764,46.0764,4800.0
2006-03-09 11:10:00,69.34,69.39,69.34,69.38,7600.0,46.0698,46.103,46.0698,46.0963,7600.0
2006-03-09 11:15:00,69.38,69.6,69.38,69.57,11700.0,46.0963,46.2425,46.0963,46.2226,11700.0
2006-03-09 11:20:00,69.56,69.7,69.52,69.69,14300.0,46.2159,46.3089,46.1894,46.3023,14300.0
2006-03-09 11:25:00,69.7,69.85,69.69,69.85,12500.0,46.3089,46.4086,46.3023,46.4086,12500.0
2006-03-09 11:30:00,69.84,69.96,69.83,69.9,26000.0,46.402,46.4817,46.3953,46.4418,26000.0
2006-03-09 11:35:00,69.89,69.95,69.87,69.88,12500.0,46.4352,46.475,46.4219,46.4285,12500.0
2006-03-09 11:40:00,69.88,69.88,69.75,69.76,11800.0,46.4285,46.4285,46.3422,46.3488,11800.0
2006-03-09 11:45:00,69.76,69.83,69.75,69.76,16000.0,46.3488,46.3953,46.3422,46.3488,16000.0
2006-03-09 11:50:00,69.77,69.77,69.7,69.76,13200.0,46.3555,46.3555,46.3089,46.3488,13200.0
2006-03-09 11:55:00,69.75,69.97,69.75,69.92,20500.0,46.3422,46.4883,46.3422,46.4551,20500.0
2006-03-09 12:00:00,69.93,69.94,69.83,69.84,8100.0,46.4618,46.4684,46.3953,46.402,8100.0
2006-03-09 12:05:00,69.85,69.9,69.77,69.9,7400.0,46.4086,46.4418,46.3555,46.4418,7400.0
2006-03-09 12:10:00,69.91,69.94,69.88,69.93,6600.0,46.4485,46.4684,46.4285,46.4618,6600.0
2006-03-09 12:15:00,69.93,69.99,69.92,69.96,20500.0,46.4618,46.5016,46.4551,46.4817,20500.0
2006-03-09 12:20:00,69.97,70.1,69.97,70.0,53800.0,46.4883,46.5747,46.4883,46.5083,53800.0
2006-03-09 12:25:00,70.04,70.11,70.0,70.01,11100.0,46.5348,46.5814,46.5083,46.5149,11100.0
2006-03-09 12:30:00,70.01,70.01,69.82,69.85,10100.0,46.5149,46.5149,46.3887,46.4086,10100.0
2006-03-09 12:35:00,69.85,69.85,69.74,69.8,10400.0,46.4086,46.4086,46.3355,46.3754,10400.0
2006-03-09 12:40:00,69.8,69.91,69.8,69.91,15700.0,46.3754,46.4485,46.3754,46.4485,15700.0
2006-03-09 12:45:00,69.87,69.96,69.84,69.95,4500.0,46.4219,46.4817,46.402,46.475,4500.0
2006-03-09 12:50:00,69.94,69.95,69.89,69.93,3100.0,46.4684,46.475,46.4352,46.4618,3100.0
2006-03-09 12:55:00,69.93,69.94,69.89,69.9,3200.0,46.4618,46.4684,46.4352,46.4418,3200.0
2006-03-09 13:00:00,69.89,69.89,69.81,69.83,8300.0,46.4352,46.4352,46.382,46.3953,8300.0
2006-03-09 13:05:00,69.83,69.85,69.76,69.76,13900.0,46.3953,46.4086,46.3488,46.3488,13900.0
2006-03-09 13:10:00,69.76,69.84,69.76,69.79,15900.0,46.3488,46.402,46.3488,46.3687,15900.0
2006-03-09 13:15:00,69.8,69.81,69.77,69.78,9900.0,46.3754,46.382,46.3555,46.3621,9900.0
2006-03-09 13:20:00,69.79,69.83,69.77,69.82,17500.0,46.3687,46.3953,46.3555,46.3887,17500.0
2006-03-09 13:25:00,69.81,69.82,69.8,69.81,14300.0,46.382,46.3887,46.3754,46.382,14300.0
2006-03-09 13:30:00,69.81,69.85,69.81,69.85,7600.0,46.382,46.4086,46.382,46.4086,7600.0
2006-03-09 13:35:00,69.81,69.83,69.8,69.83,12200.0,46.382,46.3953,46.3754,46.3953,12200.0
2006-03-09 13:40:00,69.85,69.85,69.77,69.8,15100.0,46.4086,46.4086,46.3555,46.3754,15100.0
2006-03-09 13:45:00,69.83,69.83,69.78,69.79,3500.0,46.3953,46.3953,46.3621,46.3687,3500.0
2006-03-09 13:50:00,69.79,69.79,69.76,69.76,11300.0,46.3687,46.3687,46.3488,46.3488,11300.0
2006-03-09 13:55:00,69.76,69.78,69.74,69.78,5200.0,46.3488,46.3621,46.3355,46.3621,5200.0
2006-03-09 14:00:00,69.8,69.91,69.78,69.91,6800.0,46.3754,46.4485,46.3621,46.4485,6800.0
2006-03-09 14:05:00,69.9,69.9,69.85,69.86,6800.0,46.4418,46.4418,46.4086,46.4152,6800.0
2006-03-09 14:10:00,69.95,70.0,69.93,69.99,8500.0,46.475,46.5083,46.4618,46.5016,8500.0
2006-03-09 14:15:00,70.0,70.07,70.0,70.02,11300.0,46.5083,46.5548,46.5083,46.5216,11300.0
2006-03-09 14:20:00,70.0,70.01,69.96,70.0,7600.0,46.5083,46.5149,46.4817,46.5083,7600.0
2006-03-09 14:25:00,70.0,70.06,70.0,70.01,5400.0,46.5083,46.5481,46.5083,46.5149,5400.0
2006-03-09 14:30:00,70.01,70.01,69.97,69.99,9400.0,46.5149,46.5149,46.4883,46.5016,9400.0
2006-03-09 14:35:00,69.99,70.08,69.97,70.01,5000.0,46.5016,46.5614,46.4883,46.5149,5000.0
2006-03-09 14:40:00,70.01,70.01,69.98,69.98,6400.0,46.5149,46.5149,46.495,46.495,6400.0
2006-03-09 14:45:00,69.98,69.98,69.9,69.93,9500.0,46.495,46.495,46.4418,46.4618,9500.0
2006-03-09 14:50:00,69.92,70.0,69.92,69.97,13200.0,46.4551,46.5083,46.4551,46.4883,13200.0
2006-03-09 14:55:00,69.99,70.01,69.97,70.01,5000.0,46.5016,46.5149,46.4883,46.5149,5000.0
2006-03-09 15:00:00,70.0,70.01,69.99,69.99,5600.0,46.5083,46.5149,46.5016,46.5016,5600.0
2006-03-09 15:05:00,69.98,70.03,69.94,69.95,14300.0,46.495,46.5282,46.4684,46.475,14300.0
2006-03-09 15:10:00,69.94,69.94,69.87,69.87,7100.0,46.4684,46.4684,46.4219,46.4219,7100.0
2006-03-09 15:15:00,69.86,69.89,69.83,69.89,10200.0,46.4152,46.4352,46.3953,46.4352,10200.0
2006-03-09 15:20:00,69.89,69.9,69.86,69.86,5400.0,46.4352,46.4418,46.4152,46.4152,5400.0
2006-03-09 15:25:00,69.87,69.87,69.81,69.82,11300.0,46.4219,46.4219,46.382,46.3887,11300.0
2006-03-09 15:30:00,69.82,69.84,69.8,69.81,15300.0,46.3887,46.402,46.3754,46.382,15300.0
2006-03-09 15:35:00,69.8,69.84,69.8,69.82,14200.0,46.3754,46.402,46.3754,46.3887,14200.0
2006-03-09 15:40:00,69.81,69.93,69.8,69.9,39300.0,46.382,46.4618,46.3754,46.4418,39300.0
2006-03-09 15:45:00,69.9,69.96,69.9,69.95,37400.0,46.4418,46.4817,46.4418,46.475,37400.0
2006-03-09 15:50:00,69.95,70.01,69.95,70.0,51700.0,46.475,46.5149,46.475,46.5083,51700.0
2006-03-09 15:55:00,70.0,70.11,69.99,70.11,94900.0,46.5083,46.5814,46.5016,46.5814,94900.0
2006-03-10 09:30:00,70.11,70.11,70.02,70.04,17400.0,46.5814,46.5814,46.5216,46.5348,17400.0
2006-03-10 09:35:00,70.03,70.03,69.83,69.93,15200.0,46.5282,46.5282,46.3953,46.4618,15200.0
2006-03-10 09:40:00,69.93,69.96,69.81,69.96,17200.0,46.4618,46.4817,46.382,46.4817,17200.0
2006-03-10 09:45:00,69.9,69.96,69.85,69.85,10900.0,46.4418,46.4817,46.4086,46.4086,10900.0
2006-03-10 09:50:00,69.86,70.22,69.86,70.1,18100.0,46.4152,46.6544,46.4152,46.5747,18100.0
2006-03-10 09:55:00,70.05,70.25,70.05,70.25,15900.0,46.5415,46.6744,46.5415,46.6744,15900.0
2006-03-10 10:00:00,70.24,70.24,70.12,70.12,10500.0,46.6677,46.6677,46.588,46.588,10500.0
2006-03-10 10:05:00,70.12,70.22,70.06,70.22,16400.0,46.588,46.6544,46.5481,46.6544,16400.0
2006-03-10 10:10:00,70.19,70.34,70.15,70.31,23500.0,46.6345,46.7342,46.6079,46.7142,23500.0
2006-03-10 10:15:00,70.29,70.32,70.26,70.29,16300.0,46.7009,46.7209,46.681,46.7009,16300.0
2006-03-10 10:20:00,70.26,70.33,70.2,70.26,10600.0,46.681,46.7275,46.6411,46.681,10600.0
2006-03-10 10:25:00,70.26,70.26,70.1,70.1,10300.0,46.681,46.681,46.5747,46.5747,10300.0
2006-03-10 10:30:00,70.07,70.11,70.03,70.03,10200.0,46.5548,46.5814,46.5282,46.5282,10200.0
2006-03-10 10:35:00,70.03,70.08,69.93,70.08,14800.0,46.5282,46.5614,46.4618,46.5614,14800.0
2006-03-10 10:40:00,70.06,70.24,70.05,70.08,24700.0,46.5481,46.6677,46.5415,46.5614,24700.0
2006-03-10 10:45:00,70.08,70.08,69.97,69.97,16800.0,46.5614,46.5614,46.4883,46.4883,16800.0
2006-03-10 10:50:00,69.98,69.98,69.93,69.94,4400.0,46.495,46.495,46.4618,46.4684,4400.0
2006-03-10 10:55:00,69.93,70.09,69.93,70.03,6900.0,46.4618,46.5681,46.4618,46.5282,6900.0
2006-03-10 11:00:00,70.04,70.04,69.92,69.93,3900.0,46.5348,46.5348,46.4551,46.4618,3900.0
2006-03-10 11:05:00,69.92,69.93,69.82,69.82,13000.0,46.4551,46.4618,46.3887,46.3887,13000.0
2006-03-10 11:10:00,69.84,69.93,69.83,69.89,8000.0,46.402,46.4618,46.3953,46.4352,8000.0
2006-03-10 11:15:00,69.89,69.92,69.84,69.85,5600.0,46.4352,46.4551,46.402,46.4086,5600.0
2006-03-10 11:20:00,69.85,69.94,69.85,69.92,3700.0,46.4086,46.4684,46.4086,46.4551,3700.0
2006-03-10 11:25:00,69.91,70.05,69.91,70.03,9800.0,46.4485,46.5415,46.4485,46.5282,9800.0
2006-03-10 11:30:00,70.04,70.19,70.04,70.19,10400.0,46.5348,46.6345,46.5348,46.6345,10400.0
2006-03-10 11:35:00,70.16,70.17,70.11,70.17,4000.0,46.6146,46.6212,46.5814,46.6212,4000.0
2006-03-10 11:40:00,70.18,70.19,70.14,70.18,8800.0,46.6279,46.6345,46.6013,46.6279,8800.0
2006-03-10 11:45:00,70.19,70.25,70.12,70.21,6800.0,46.6345,46.6744,46.588,46.6478,6800.0
2006-03-10 11:50:00,70.19,70.24,70.17,70.21,10200.0,46.6345,46.6677,46.6212,46.6478,10200.0
2006-03-10 11:55:00,70.22,70.24,70.13,70.16,5900.0,46.6544,46.6677,46.5946,46.6146,5900.0
2006-03-10 12:00:00,70.18,70.31,70.18,70.31,10000.0,46.6279,46.7142,46.6279,46.7142,10000.0
2006-03-10 12:05:00,70.32,70.32,70.22,70.22,7700.0,46.7209,46.7209,46.6544,46.6544,7700.0
2006-03-10 12:10:00,70.17,70.19,70.07,70.07,3500.0,46.6212,46.6345,46.5548,46.5548,3500.0
2006-03-10 12:15:00,70.08,70.08,70.01,70.08,26900.0,46.5614,46.5614,46.5149,46.5614,26900.0
2006-03-10 12:20:00,70.07,70.07,70.0,70.0,12900.0,46.5548,46.5548,46.5083,46.5083,12900.0
2006-03-10 12:25:00,70.01,70.04,70.01,70.03,5200.0,46.5149,46.5348,46.5149,46.5282,5200.0
2006-03-10 12:30:00,70.03,70.14,70.03,70.09,4100.0,46.5282,46.6013,46.5282,46.5681,4100.0
2006-03-10 12:35:00,70.1,70.2,70.1,70.17,6500.0,46.5747,46.6411,46.5747,46.6212,6500.0
2006-03-10 12:40:00,70.16,70.2,70.11,70.14,4900.0,46.6146,46.6411,46.5814,46.6013,4900.0
2006-03-10 12:45:00,70.15,70.18,69.99,70.03,9500.0,46.6079,46.6279,46.5016,46.5282,9500.0
2006-03-10 12:50:00,70.02,70.06,70.0,70.0,6200.0,46.5216,46.5481,46.5083,46.5083,6200.0
2006-03-10 12:55:00,70.01,70.03,69.97,70.03,9600.0,46.5149,46.5282,46.4883,46.5282,9600.0
2006-03-10 13:00:00,70.02,70.04,70.0,70.01,4000.0,46.5216,46.5348,46.5083,46.5149,4000.0
2006-03-10 13:05:00,70.02,70.08,70.01,70.07,3500.0,46.5216,46.5614,46.5149,46.5548,3500.0
2006-03-10 13:10:00,70.08,70.13,70.06,70.11,3700.0,46.5614,46.5946,46.5481,46.5814,3700.0
2006-03-10 13:15:00,70.11,70.12,70.08,70.08,4300.0,46.5814,46.588,46.5614,46.5614,4300.0
2006-03-10 13:20:00,70.07,70.07,70.01,70.01,3000.0,46.5548,46.5548,46.5149,46.5149,3000.0
2006-03-10 13:25:00,70.01,70.07,70.01,70.06,3900.0,46.5149,46.5548,46.5149,46.5481,3900.0
2006-03-10 13:30:00,70.06,70.07,70.01,70.07,7100.0,46.5481,46.5548,46.5149,46.5548,7100.0
2006-03-10 13:35:00,70.06,70.2,70.06,70.18,7300.0,46.5481,46.6411,46.5481,46.6279,7300.0
2006-03-10 13:40:00,70.19,70.19,70.14,70.17,7400.0,46.6345,46.6345,46.6013,46.6212,7400.0
2006-03-10 13:45:00,70.17,70.23,70.17,70.23,8000.0,46.6212,46.6611,46.6212,46.6611,8000.0
2006-03-10 13:50:00,70.23,70.27,70.15,70.25,12500.0,46.6611,46.6877,46.6079,46.6744,12500.0
2006-03-10 13:55:00,70.25,70.3,70.25,70.28,6100.0,46.6744,46.7076,46.6744,46.6943,6100.0
2006-03-10 14:00:00,70.29,70.29,70.2,70.24,5500.0,46.7009,46.7009,46.6411,46.6677,5500.0
2006-03-10 14:05:00,70.25,70.32,70.24,70.26,7000.0,46.6744,46.7209,46.6677,46.681,7000.0
2006-03-10 14:10:00,70.26,70.29,70.25,70.25,5900.0,46.681,46.7009,46.6744,46.6744,5900.0
2006-03-10 14:15:00,70.25,70.35,70.25,70.3,7300.0,46.6744,46.7408,46.6744,46.7076,7300.0
2006-03-10 14:20:00,70.33,70.35,70.33,70.33,8100.0,46.7275,46.7408,46.7275,46.7275,8100.0
2006-03-10 14:25:00,70.34,70.34,70.17,70.17,10800.0,46.7342,46.7342,46.6212,46.6212,10800.0
2006-03-10 14:30:00,70.18,70.22,70.16,70.22,10600.0,46.6279,46.6544,46.6146,46.6544,10600.0
2006-03-10 14:35:00,70.22,70.22,70.15,70.19,6800.0,46.6544,46.6544,46.6079,46.6345,6800.0
2006-03-10 14:40:00,70.19,70.23,70.12,70.19,7900.0,46.6345,46.6611,46.588,46.6345,7900.0
2006-03-10 14:45:00,70.19,70.22,70.08,70.08,13900.0,46.6345,46.6544,46.5614,46.5614,13900.0
2006-03-10 14:50:00,70.08,70.17,70.08,70.15,9100.0,46.5614,46.6212,46.5614,46.6079,9100.0
2006-03-10 14:55:00,70.13,70.14,70.0,70.1,16300.0,46.5946,46.6013,46.5083,46.5747,16300.0
2006-03-10 15:00:00,70.06,70.11,70.04,70.09,16200.0,46.5481,46.5814,46.5348,46.5681,16200.0
2006-03-10 15:05:00,70.05,70.13,70.04,70.08,14200.0,46.5415,46.5946,46.5348,46.5614,14200.0
2006-03-10 15:10:00,70.09,70.1,70.03,70.03,14300.0,46.5681,46.5747,46.5282,46.5282,14300.0
2006-03-10 15:15:00,70.03,70.12,70.0,70.08,19400.0,46.5282,46.588,46.5083,46.5614,19400.0
2006-03-10 15:20:00,70.09,70.15,70.08,70.11,8800.0,46.5681,46.6079,46.5614,46.5814,8800.0
2006-03-10 15:25:00,70.12,70.12,70.11,70.12,11300.0,46.588,46.588,46.5814,46.588,11300.0
2006-03-10 15:30:00,70.12,70.29,70.12,70.27,25400.0,46.588,46.7009,46.588,46.6877,25400.0
2006-03-10 15:35:00,70.27,70.34,70.27,70.3,5600.0,46.6877,46.7342,46.6877,46.7076,5600.0
2006-03-10 15:40:00,70.29,70.29,70.19,70.24,11800.0,46.7009,46.7009,46.6345,46.6677,11800.0
2006-03-10 15:45:00,70.24,70.25,70.21,70.22,6600.0,46.6677,46.6744,46.6478,46.6544,6600.0
2006-03-10 15:50:00,70.21,70.29,70.18,70.29,9700.0,46.6478,46.7009,46.6279,46.7009,9700.0
2006-03-10 15:55:00,70.31,70.37,70.29,70.37,28100.0,46.7142,46.7541,46.7009,46.7541,28100.0
2006-03-13 09:30:00,70.35,70.49,70.27,70.49,18800.0,46.7408,46.8338,46.6877,46.8338,18800.0
2006-03-13 09:35:00,70.5,70.73,70.4,70.73,16700.0,46.8405,46.9933,46.774,46.9933,16700.0
2006-03-13 09:40:00,70.7,70.71,70.61,70.7,6600.0,46.9733,46.98,46.9136,46.9733,6600.0
2006-03-13 09:45:00,70.7,70.83,70.65,70.8,8100.0,46.9733,47.0597,46.9401,47.0398,8100.0
2006-03-13 09:50:00,70.81,70.87,70.69,70.7,4900.0,47.0464,47.0863,46.9667,46.9733,4900.0
2006-03-13 09:55:00,70.68,70.68,70.62,70.62,1300.0,46.9601,46.9601,46.9202,46.9202,1300.0
2006-03-13 10:00:00,70.62,70.67,70.42,70.67,7500.0,46.9202,46.9534,46.7873,46.9534,7500.0
2006-03-13 10:05:00,70.65,70.8,70.65,70.77,2700.0,46.9401,47.0398,46.9401,47.0199,2700.0
2006-03-13 10:10:00,70.78,70.88,70.78,70.81,3600.0,47.0265,47.0929,47.0265,47.0464,3600.0
2006-03-13 10:15:00,70.81,70.82,70.73,70.73,1700.0,47.0464,47.0531,46.9933,46.9933,1700.0
2006-03-13 10:20:00,70.73,70.76,70.7,70.7,2700.0,46.9933,47.0132,46.9733,46.9733,2700.0
2006-03-13 10:25:00,70.66,70.66,70.6,70.6,3100.0,46.9468,46.9468,46.9069,46.9069,3100.0
2006-03-13 10:30:00,70.61,70.77,70.61,70.75,4100.0,46.9136,47.0199,46.9136,47.0066,4100.0
2006-03-13 10:35:00,70.72,70.83,70.72,70.74,4800.0,46.9866,47.0597,46.9866,46.9999,4800.0
2006-03-13 10:40:00,70.75,70.75,70.61,70.62,3100.0,47.0066,47.0066,46.9136,46.9202,3100.0
2006-03-13 10:45:00,70.58,70.58,70.53,70.56,1800.0,46.8936,46.8936,46.8604,46.8803,1800.0
2006-03-13 10:50:00,70.57,70.64,70.54,70.54,5700.0,46.887,46.9335,46.867,46.867,5700.0
2006-03-13 10:55:00,70.55,70.62,70.55,70.57,4600.0,46.8737,46.9202,46.8737,46.887,4600.0
2006-03-13 11:00:00,70.57,70.57,70.53,70.53,5500.0,46.887,46.887,46.8604,46.8604,5500.0
2006-03-13 11:05:00,70.52,70.54,70.48,70.54,4500.0,46.8538,46.867,46.8272,46.867,4500.0
2006-03-13 11:10:00,70.53,70.56,70.52,70.56,4300.0,46.8604,46.8803,46.8538,46.8803,4300.0
2006-03-13 11:15:00,70.57,70.58,70.53,70.58,5100.0,46.887,46.8936,46.8604,46.8936,5100.0
2006-03-13 11:20:00,70.6,70.65,70.6,70.65,2400.0,46.9069,46.9401,46.9069,46.9401,2400.0
2006-03-13 11:25:00,70.63,70.74,70.58,70.69,3300.0,46.9268,46.9999,46.8936,46.9667,3300.0
2006-03-13 11:30:00,70.7,70.73,70.67,70.73,6400.0,46.9733,46.9933,46.9534,46.9933,6400.0
2006-03-13 11:35:00,70.73,70.73,70.61,70.64,7500.0,46.9933,46.9933,46.9136,46.9335,7500.0
2006-03-13 11:40:00,70.65,70.68,70.6,70.66,6700.0,46.9401,46.9601,46.9069,46.9468,6700.0
2006-03-13 11:45:00,70.62,70.72,70.58,70.72,3100.0,46.9202,46.9866,46.8936,46.9866,3100.0
2006-03-13 11:50:00,70.71,70.8,70.68,70.73,5200.0,46.98,47.0398,46.9601,46.9933,5200.0
2006-03-13 11:55:00,70.73,70.74,70.57,70.57,7000.0,46.9933,46.9999,46.887,46.887,7000.0
2006-03-13 12:00:00,70.56,70.56,70.51,70.52,2100.0,46.8803,46.8803,46.8471,46.8538,2100.0
2006-03-13 12:05:00,70.52,70.64,70.52,70.61,5100.0,46.8538,46.9335,46.8538,46.9136,5100.0
2006-03-13 12:10:00,70.62,70.7,70.59,70.7,3400.0,46.9202,46.9733,46.9003,46.9733,3400.0
2006-03-13 12:15:00,70.72,70.81,70.72,70.81,5600.0,46.9866,47.0464,46.9866,47.0464,5600.0
2006-03-13 12:20:00,70.84,70.9,70.84,70.87,4000.0,47.0664,47.1062,47.0664,47.0863,4000.0
2006-03-13 12:25:00,70.86,70.9,70.86,70.9,5000.0,47.0797,47.1062,47.0797,47.1062,5000.0
2006-03-13 12:30:00,70.9,70.9,70.87,70.89,5200.0,47.1062,47.1062,47.0863,47.0996,5200.0
2006-03-13 12:35:00,70.9,70.95,70.9,70.92,6500.0,47.1062,47.1395,47.1062,47.1195,6500.0
2006-03-13 12:40:00,70.91,70.98,70.91,70.97,5200.0,47.1129,47.1594,47.1129,47.1527,5200.0
2006-03-13 12:45:00,70.97,70.98,70.95,70.98,7100.0,47.1527,47.1594,47.1395,47.1594,7100.0
2006-03-13 12:50:00,70.98,70.98,70.91,70.97,5100.0,47.1594,47.1594,47.1129,47.1527,5100.0
2006-03-13 12:55:00,70.97,70.99,70.94,70.96,5600.0,47.1527,47.166,47.1328,47.1461,5600.0
2006-03-13 13:00:00,70.97,70.97,70.93,70.94,3200.0,47.1527,47.1527,47.1262,47.1328,3200.0
2006-03-13 13:05:00,70.94,70.95,70.9,70.92,3300.0,47.1328,47.1395,47.1062,47.1195,3300.0
2006-03-13 13:10:00,70.94,70.95,70.91,70.91,3100.0,47.1328,47.1395,47.1129,47.1129,3100.0
2006-03-13 13:15:00,70.9,70.9,70.74,70.78,10700.0,47.1062,47.1062,46.9999,47.0265,10700.0
2006-03-13 13:20:00,70.73,70.76,70.71,70.74,4000.0,46.9933,47.0132,46.98,46.9999,4000.0
2006-03-13 13:25:00,70.74,70.82,70.69,70.82,5200.0,46.9999,47.0531,46.9667,47.0531,5200.0
2006-03-13 13:30:00,70.82,70.87,70.78,70.84,5100.0,47.0531,47.0863,47.0265,47.0664,5100.0
2006-03-13 13:35:00,70.82,70.82,70.74,70.74,4500.0,47.0531,47.0531,46.9999,46.9999,4500.0
2006-03-13 13:40:00,70.71,70.72,70.66,70.7,6500.0,46.98,46.9866,46.9468,46.9733,6500.0
2006-03-13 13:45:00,70.71,70.75,70.68,70.75,6200.0,46.98,47.0066,46.9601,47.0066,6200.0
2006-03-13 13:50:00,70.76,70.83,70.75,70.77,7000.0,47.0132,47.0597,47.0066,47.0199,7000.0
2006-03-13 13:55:00,70.76,70.78,70.73,70.75,12000.0,47.0132,47.0265,46.9933,47.0066,12000.0
2006-03-13 14:00:00,70.76,70.85,70.75,70.85,8800.0,47.0132,47.073,47.0066,47.073,8800.0
2006-03-13 14:05:00,70.87,70.89,70.86,70.88,8300.0,47.0863,47.0996,47.0797,47.0929,8300.0
2006-03-13 14:10:00,70.88,70.93,70.88,70.92,4300.0,47.0929,47.1262,47.0929,47.1195,4300.0
2006-03-13 14:15:00,70.91,70.93,70.9,70.9,8000.0,47.1129,47.1262,47.1062,47.1062,8000.0
2006-03-13 14:20:00,70.9,71.09,70.9,71.07,35500.0,47.1062,47.2325,47.1062,47.2192,35500.0
2006-03-13 14:25:00,71.09,71.09,71.07,71.09,5400.0,47.2325,47.2325,47.2192,47.2325,5400.0
2006-03-13 14:30:00,71.09,71.2,71.06,71.19,7900.0,47.2325,47.3056,47.2125,47.2989,7900.0
2006-03-13 14:35:00,71.19,71.25,71.19,71.2,21400.0,47.2989,47.3388,47.2989,47.3056,21400.0
2006-03-13 14:40:00,71.2,71.21,71.17,71.17,8600.0,47.3056,47.3122,47.2856,47.2856,8600.0
2006-03-13 14:45:00,71.17,71.17,71.06,71.06,11600.0,47.2856,47.2856,47.2125,47.2125,11600.0
2006-03-13 14:50:00,71.06,71.06,70.98,70.98,9400.0,47.2125,47.2125,47.1594,47.1594,9400.0
2006-03-13 14:55:00,70.97,70.97,70.9,70.9,2800.0,47.1527,47.1527,47.1062,47.1062,2800.0
2006-03-13 15:00:00,70.89,70.95,70.89,70.92,19600.0,47.0996,47.1395,47.0996,47.1195,19600.0
2006-03-13 15:05:00,70.92,70.95,70.88,70.88,19100.0,47.1195,47.1395,47.0929,47.0929,19100.0
2006-03-13 15:10:00,70.87,70.88,70.8,70.81,6600.0,47.0863,47.0929,47.0398,47.0464,6600.0
2006-03-13 15:15:00,70.81,70.95,70.79,70.92,6800.0,47.0464,47.1395,47.0331,47.1195,6800.0
2006-03-13 15:20:00,70.91,70.92,70.85,70.85,5400.0,47.1129,47.1195,47.073,47.073,5400.0
2006-03-13 15:25:00,70.84,70.84,70.73,70.77,12300.0,47.0664,47.0664,46.9933,47.0199,12300.0
2006-03-13 15:30:00,70.76,70.87,70.76,70.86,5800.0,47.0132,47.0863,47.0132,47.0797,5800.0
2006-03-13 15:35:00,70.85,70.91,70.83,70.89,14600.0,47.073,47.1129,47.0597,47.0996,14600.0
2006-03-13 15:40:00,70.89,71.01,70.89,71.01,16200.0,47.0996,47.1793,47.0996,47.1793,16200.0
2006-03-13 15:45:00,71.01,71.01,70.92,70.92,15400.0,47.1793,47.1793,47.1195,47.1195,15400.0
2006-03-13 15:50:00,70.92,70.96,70.91,70.96,10600.0,47.1195,47.1461,47.1129,47.1461,10600.0
2006-03-13 15:55:00,70.95,71.01,70.95,70.97,18800.0,47.1395,47.1793,47.1395,47.1527,18800.0
2006-03-14 09:30:00,71.02,71.33,71.01,71.33,31300.0,47.186,47.3919,47.1793,47.3919,31300.0
2006-03-14 09:35:00,71.32,71.33,71.21,71.23,8500.0,47.3853,47.3919,47.3122,47.3255,8500.0
2006-03-14 09:40:00,71.23,71.34,71.23,71.34,6600.0,47.3255,47.3986,47.3255,47.3986,6600.0
2006-03-14 09:45:00,71.41,71.45,71.27,71.28,4300.0,47.4451,47.4717,47.3521,47.3587,4300.0
2006-03-14 09:50:00,71.29,71.4,71.27,71.39,12900.0,47.3653,47.4384,47.3521,47.4318,12900.0
2006-03-14 09:55:00,71.39,71.45,71.26,71.42,3900.0,47.4318,47.4717,47.3454,47.4517,3900.0
2006-03-14 10:00:00,71.37,71.4,71.31,71.36,3100.0,47.4185,47.4384,47.3786,47.4119,3100.0
2006-03-14 10:05:00,71.33,71.38,71.28,71.37,4700.0,47.3919,47.4251,47.3587,47.4185,4700.0
2006-03-14 10:10:00,71.3,71.31,71.21,71.22,5000.0,47.372,47.3786,47.3122,47.3188,5000.0
2006-03-14 10:15:00,71.22,71.25,71.22,71.24,4300.0,47.3188,47.3388,47.3188,47.3321,4300.0
2006-03-14 10:20:00,71.25,71.25,71.08,71.08,3600.0,47.3388,47.3388,47.2258,47.2258,3600.0
2006-03-14 10:25:00,71.04,71.1,71.03,71.08,5800.0,47.1992,47.2391,47.1926,47.2258,5800.0
2006-03-14 10:30:00,71.08,71.11,71.05,71.1,9900.0,47.2258,47.2458,47.2059,47.2391,9900.0
2006-03-14 10:35:00,71.1,71.1,71.04,71.04,9100.0,47.2391,47.2391,47.1992,47.1992,9100.0
2006-03-14 10:40:00,71.04,71.08,71.04,71.07,16500.0,47.1992,47.2258,47.1992,47.2192,16500.0
2006-03-14 10:45:00,71.05,71.11,71.04,71.04,38700.0,47.2059,47.2458,47.1992,47.1992,38700.0
2006-03-14 10:50:00,71.04,71.1,71.04,71.08,15300.0,47.1992,47.2391,47.1992,47.2258,15300.0
2006-03-14 10:55:00,71.09,71.11,71.06,71.08,3000.0,47.2325,47.2458,47.2125,47.2258,3000.0
2006-03-14 11:00:00,71.07,71.14,71.05,71.11,9200.0,47.2192,47.2657,47.2059,47.2458,9200.0
2006-03-14 11:05:00,71.09,71.19,71.09,71.16,8300.0,47.2325,47.2989,47.2325,47.279,8300.0
2006-03-14 11:10:00,71.13,71.13,71.05,71.06,3900.0,47.259,47.259,47.2059,47.2125,3900.0
2006-03-14 11:15:00,71.07,71.11,71.04,71.09,28000.0,47.2192,47.2458,47.1992,47.2325,28000.0
2006-03-14 11:20:00,71.05,71.06,71.04,71.05,14900.0,47.2059,47.2125,47.1992,47.2059,14900.0
2006-03-14 11:25:00,71.05,71.07,71.04,71.07,16400.0,47.2059,47.2192,47.1992,47.2192,16400.0
2006-03-14 11:30:00,71.08,71.15,71.08,71.08,9300.0,47.2258,47.2723,47.2258,47.2258,9300.0
2006-03-14 11:35:00,71.08,71.08,71.05,71.07,8300.0,47.2258,47.2258,47.2059,47.2192,8300.0
2006-03-14 11:40:00,71.08,71.1,71.05,71.05,6700.0,47.2258,47.2391,47.2059,47.2059,6700.0
2006-03-14 11:45:00,71.06,71.08,71.05,71.05,4900.0,47.2125,47.2258,47.2059,47.2059,4900.0
2006-03-14 11:50:00,71.06,71.11,71.05,71.09,11500.0,47.2125,47.2458,47.2059,47.2325,11500.0
2006-03-14 11:55:00,71.1,71.14,71.1,71.1,6500.0,47.2391,47.2657,47.2391,47.2391,6500.0
2006-03-14 12:00:00,71.1,71.13,71.06,71.06,8000.0,47.2391,47.259,47.2125,47.2125,8000.0
2006-03-14 12:05:00,71.07,71.1,71.06,71.09,8200.0,47.2192,47.2391,47.2125,47.2325,8200.0
2006-03-14 12:10:00,71.09,71.15,71.05,71.15,5300.0,47.2325,47.2723,47.2059,47.2723,5300.0
2006-03-14 12:15:00,71.14,71.15,71.1,71.11,3400.0,47.2657,47.2723,47.2391,47.2458,3400.0
2006-03-14 12:20:00,71.11,71.12,71.1,71.11,5500.0,47.2458,47.2524,47.2391,47.2458,5500.0
2006-03-14 12:25:00,71.1,71.13,71.1,71.11,3900.0,47.2391,47.259,47.2391,47.2458,3900.0
2006-03-14 12:30:00,71.32,71.32,71.05,71.06,19000.0,47.3853,47.3853,47.2059,47.2125,19000.0
2006-03-14 12:35:00,71.06,71.1,71.05,71.09,2400.0,47.2125,47.2391,47.2059,47.2325,2400.0
2006-03-14 12:40:00,71.09,71.11,71.05,71.05,9600.0,47.2325,47.2458,47.2059,47.2059,9600.0
2006-03-14 12:45:00,71.05,71.12,71.05,71.12,4600.0,47.2059,47.2524,47.2059,47.2524,4600.0
2006-03-14 12:50:00,71.13,71.15,71.1,71.15,1500.0,47.259,47.2723,47.2391,47.2723,1500.0
2006-03-14 12:55:00,71.15,71.15,71.12,71.14,3200.0,47.2723,47.2723,47.2524,47.2657,3200.0
2006-03-14 13:00:00,71.16,71.21,71.16,71.18,2500.0,47.279,47.3122,47.279,47.2923,2500.0
2006-03-14 13:05:00,71.18,71.21,71.15,71.17,3200.0,47.2923,47.3122,47.2723,47.2856,3200.0
2006-03-14 13:10:00,71.17,71.31,71.17,71.31,13000.0,47.2856,47.3786,47.2856,47.3786,13000.0
2006-03-14 13:15:00,71.3,71.39,71.26,71.39,6800.0,47.372,47.4318,47.3454,47.4318,6800.0
2006-03-14 13:20:00,71.39,71.42,71.37,71.38,14500.0,47.4318,47.4517,47.4185,47.4251,14500.0
2006-03-14 13:25:00,71.38,71.47,71.37,71.43,14400.0,47.4251,47.4849,47.4185,47.4584,14400.0
2006-03-14 13:30:00,71.42,71.43,71.39,71.39,8700.0,47.4517,47.4584,47.4318,47.4318,8700.0
2006-03-14 13:35:00,71.39,71.39,71.33,71.34,5900.0,47.4318,47.4318,47.3919,47.3986,5900.0
2006-03-14 13:40:00,71.34,71.34,71.31,71.32,4600.0,47.3986,47.3986,47.3786,47.3853,4600.0
2006-03-14 13:45:00,71.32,71.34,71.3,71.31,4800.0,47.3853,47.3986,47.372,47.3786,4800.0
2006-03-14 13:50:00,71.3,71.31,71.26,71.26,4700.0,47.372,47.3786,47.3454,47.3454,4700.0
2006-03-14 13:55:00,71.26,71.26,71.21,71.22,3200.0,47.3454,47.3454,47.3122,47.3188,3200.0
2006-03-14 14:00:00,71.23,71.23,71.18,71.2,3900.0,47.3255,47.3255,47.2923,47.3056,3900.0
2006-03-14 14:05:00,71.2,71.2,71.14,71.15,7800.0,47.3056,47.3056,47.2657,47.2723,7800.0
2006-03-14 14:10:00,71.16,71.17,71.13,71.17,22700.0,47.279,47.2856,47.259,47.2856,22700.0
2006-03-14 14:15:00,71.2,71.29,71.18,71.28,5900.0,47.3056,47.3653,47.2923,47.3587,5900.0
2006-03-14 14:20:00,71.28,71.35,71.25,71.27,13100.0,47.3587,47.4052,47.3388,47.3521,13100.0
2006-03-14 14:25:00,71.27,71.4,71.27,71.4,16400.0,47.3521,47.4384,47.3521,47.4384,16400.0
2006-03-14 14:30:00,71.4,71.43,71.39,71.4,3900.0,47.4384,47.4584,47.4318,47.4384,3900.0
2006-03-14 14:35:00,71.41,71.44,71.41,71.44,1500.0,47.4451,47.465,47.4451,47.465,1500.0
2006-03-14 14:40:00,71.42,71.49,71.42,71.48,5700.0,47.4517,47.4982,47.4517,47.4916,5700.0
2006-03-14 14:45:00,71.48,71.48,71.47,71.48,3400.0,47.4916,47.4916,47.4849,47.4916,3400.0
2006-03-14 14:50:00,71.48,71.6,71.47,71.55,13100.0,47.4916,47.5713,47.4849,47.5381,13100.0
2006-03-14 14:55:00,71.57,71.58,71.47,71.48,7400.0,47.5514,47.558,47.4849,47.4916,7400.0
2006-03-14 15:00:00,71.48,71.48,71.37,71.39,9700.0,47.4916,47.4916,47.4185,47.4318,9700.0
2006-03-14 15:05:00,71.41,71.43,71.35,71.35,6400.0,47.4451,47.4584,47.4052,47.4052,6400.0
2006-03-14 15:10:00,71.36,71.44,71.33,71.43,9500.0,47.4119,47.465,47.3919,47.4584,9500.0
2006-03-14 15:15:00,71.43,71.44,71.4,71.42,12200.0,47.4584,47.465,47.4384,47.4517,12200.0
2006-03-14 15:20:00,71.42,71.51,71.4,71.48,9800.0,47.4517,47.5115,47.4384,47.4916,9800.0
2006-03-14 15:25:00,71.51,71.55,71.51,71.52,5900.0,47.5115,47.5381,47.5115,47.5182,5900.0
2006-03-14 15:30:00,71.52,71.58,71.49,71.56,11500.0,47.5182,47.558,47.4982,47.5447,11500.0
2006-03-14 15:35:00,71.57,71.63,71.52,71.62,12400.0,47.5514,47.5912,47.5182,47.5846,12400.0
2006-03-14 15:40:00,71.62,71.62,71.56,71.56,6200.0,47.5846,47.5846,47.5447,47.5447,6200.0
2006-03-14 15:45:00,71.55,71.59,71.55,71.59,14800.0,47.5381,47.5647,47.5381,47.5647,14800.0
2006-03-14 15:50:00,71.6,71.61,71.59,71.6,17100.0,47.5713,47.578,47.5647,47.5713,17100.0
2006-03-14 15:55:00,71.6,71.67,71.59,71.62,21500.0,47.5713,47.6178,47.5647,47.5846,21500.0
2006-03-15 09:30:00,71.6,71.65,71.59,71.64,18400.0,47.5713,47.6045,47.5647,47.5979,18400.0
2006-03-15 09:35:00,71.64,71.65,71.51,71.51,3600.0,47.5979,47.6045,47.5115,47.5115,3600.0
2006-03-15 09:40:00,71.57,71.65,71.5,71.6,4900.0,47.5514,47.6045,47.5049,47.5713,4900.0
2006-03-15 09:45:00,71.6,71.61,71.52,71.59,8300.0,47.5713,47.578,47.5182,47.5647,8300.0
2006-03-15 09:50:00,71.6,71.61,71.54,71.61,3900.0,47.5713,47.578,47.5314,47.578,3900.0
2006-03-15 09:55:00,71.6,71.6,71.53,71.57,2400.0,47.5713,47.5713,47.5248,47.5514,2400.0
2006-03-15 10:00:00,71.62,71.65,71.6,71.65,12500.0,47.5846,47.6045,47.5713,47.6045,12500.0
2006-03-15 10:05:00,71.73,71.74,71.67,71.71,4600.0,47.6577,47.6643,47.6178,47.6444,4600.0
2006-03-15 10:10:00,71.7,71.76,71.69,71.69,20900.0,47.6378,47.6776,47.6311,47.6311,20900.0
2006-03-15 10:15:00,71.66,71.73,71.66,71.72,12600.0,47.6112,47.6577,47.6112,47.651,12600.0
2006-03-15 10:20:00,71.7,71.7,71.55,71.55,7500.0,47.6378,47.6378,47.5381,47.5381,7500.0
2006-03-15 10:25:00,71.54,71.56,71.51,71.52,6500.0,47.5314,47.5447,47.5115,47.5182,6500.0
2006-03-15 10:30:00,71.52,71.57,71.51,71.54,21900.0,47.5182,47.5514,47.5115,47.5314,21900.0
2006-03-15 10:35:00,71.54,71.65,71.54,71.59,9400.0,47.5314,47.6045,47.5314,47.5647,9400.0
2006-03-15 10:40:00,71.59,71.68,71.59,71.66,4900.0,47.5647,47.6245,47.5647,47.6112,4900.0
2006-03-15 10:45:00,71.66,71.66,71.61,71.66,14700.0,47.6112,47.6112,47.578,47.6112,14700.0
2006-03-15 10:50:00,71.66,71.67,71.62,71.65,16100.0,47.6112,47.6178,47.5846,47.6045,16100.0
2006-03-15 10:55:00,71.65,71.66,71.57,71.57,16600.0,47.6045,47.6112,47.5514,47.5514,16600.0
2006-03-15 11:00:00,71.56,71.57,71.55,71.56,3900.0,47.5447,47.5514,47.5381,47.5447,3900.0
2006-03-15 11:05:00,71.56,71.56,71.5,71.5,17700.0,47.5447,47.5447,47.5049,47.5049,17700.0
2006-03-15 11:10:00,71.5,71.51,71.48,71.49,6300.0,47.5049,47.5115,47.4916,47.4982,6300.0
2006-03-15 11:15:00,71.48,71.53,71.47,71.53,6100.0,47.4916,47.5248,47.4849,47.5248,6100.0
2006-03-15 11:20:00,71.53,71.59,71.53,71.59,6100.0,47.5248,47.5647,47.5248,47.5647,6100.0
2006-03-15 11:25:00,71.58,71.62,71.58,71.62,2700.0,47.558,47.5846,47.558,47.5846,2700.0
2006-03-15 11:30:00,71.63,71.63,71.61,71.62,5200.0,47.5912,47.5912,47.578,47.5846,5200.0
2006-03-15 11:35:00,71.61,71.62,71.59,71.59,6200.0,47.578,47.5846,47.5647,47.5647,6200.0
2006-03-15 11:40:00,71.58,71.58,71.54,71.54,4300.0,47.558,47.558,47.5314,47.5314,4300.0
2006-03-15 11:45:00,71.54,71.61,71.53,71.61,14000.0,47.5314,47.578,47.5248,47.578,14000.0
2006-03-15 11:50:00,71.61,71.63,71.58,71.58,4100.0,47.578,47.5912,47.558,47.558,4100.0
2006-03-15 11:55:00,71.57,71.61,71.57,71.6,4000.0,47.5514,47.578,47.5514,47.5713,4000.0
2006-03-15 12:00:00,71.59,71.62,71.57,71.62,4700.0,47.5647,47.5846,47.5514,47.5846,4700.0
2006-03-15 12:05:00,71.62,71.63,71.59,71.6,5800.0,47.5846,47.5912,47.5647,47.5713,5800.0
2006-03-15 12:10:00,71.61,71.63,71.6,71.63,6200.0,47.578,47.5912,47.5713,47.5912,6200.0
2006-03-15 12:15:00,71.63,71.63,71.6,71.62,3400.0,47.5912,47.5912,47.5713,47.5846,3400.0
2006-03-15 12:20:00,71.62,71.62,71.59,71.61,5900.0,47.5846,47.5846,47.5647,47.578,5900.0
2006-03-15 12:25:00,71.6,71.61,71.54,71.59,4200.0,47.5713,47.578,47.5314,47.5647,4200.0
2006-03-15 12:30:00,71.59,71.6,71.58,71.59,3200.0,47.5647,47.5713,47.558,47.5647,3200.0
2006-03-15 12:35:00,71.59,71.6,71.55,71.55,4500.0,47.5647,47.5713,47.5381,47.5381,4500.0
2006-03-15 12:40:00,71.55,71.62,71.54,71.61,4300.0,47.5381,47.5846,47.5314,47.578,4300.0
2006-03-15 12:45:00,71.62,71.63,71.61,71.63,9000.0,47.5846,47.5912,47.578,47.5912,9000.0
2006-03-15 12:50:00,71.62,71.63,71.6,71.62,3100.0,47.5846,47.5912,47.5713,47.5846,3100.0
2006-03-15 12:55:00,71.64,71.66,71.63,71.65,28700.0,47.5979,47.6112,47.5912,47.6045,28700.0
2006-03-15 13:00:00,71.66,71.68,71.59,71.63,9300.0,47.6112,47.6245,47.5647,47.5912,9300.0
2006-03-15 13:05:00,71.68,71.68,71.65,71.67,3000.0,47.6245,47.6245,47.6045,47.6178,3000.0
2006-03-15 13:10:00,71.66,71.66,71.61,71.62,3200.0,47.6112,47.6112,47.578,47.5846,3200.0
2006-03-15 13:15:00,71.6,71.65,71.6,71.6,1600.0,47.5713,47.6045,47.5713,47.5713,1600.0
2006-03-15 13:20:00,71.6,71.62,71.56,71.59,10900.0,47.5713,47.5846,47.5447,47.5647,10900.0
2006-03-15 13:25:00,71.58,71.62,71.58,71.62,5300.0,47.558,47.5846,47.558,47.5846,5300.0
2006-03-15 13:30:00,71.61,71.62,71.59,71.61,6200.0,47.578,47.5846,47.5647,47.578,6200.0
2006-03-15 13:35:00,71.6,71.64,71.6,71.62,6600.0,47.5713,47.5979,47.5713,47.5846,6600.0
2006-03-15 13:40:00,71.62,71.66,71.62,71.66,10200.0,47.5846,47.6112,47.5846,47.6112,10200.0
2006-03-15 13:45:00,71.66,71.74,71.65,71.74,3600.0,47.6112,47.6643,47.6045,47.6643,3600.0
2006-03-15 13:50:00,71.76,71.86,71.76,71.86,4600.0,47.6776,47.7441,47.6776,47.7441,4600.0
2006-03-15 13:55:00,71.85,71.87,71.79,71.79,4200.0,47.7374,47.7507,47.6975,47.6975,4200.0
2006-03-15 14:00:00,71.78,71.78,71.69,71.7,7100.0,47.6909,47.6909,47.6311,47.6378,7100.0
2006-03-15 14:05:00,71.69,71.79,71.67,71.79,5400.0,47.6311,47.6975,47.6178,47.6975,5400.0
2006-03-15 14:10:00,71.83,71.94,71.82,71.93,6000.0,47.7241,47.7972,47.7175,47.7906,6000.0
2006-03-15 14:15:00,71.94,71.97,71.89,71.97,11300.0,47.7972,47.8171,47.764,47.8171,11300.0
2006-03-15 14:20:00,71.97,71.99,71.95,71.97,14200.0,47.8171,47.8304,47.8039,47.8171,14200.0
2006-03-15 14:25:00,71.97,71.97,71.94,71.94,4400.0,47.8171,47.8171,47.7972,47.7972,4400.0
2006-03-15 14:30:00,71.95,71.97,71.93,71.94,6000.0,47.8039,47.8171,47.7906,47.7972,6000.0
2006-03-15 14:35:00,71.95,72.0,71.9,71.97,48000.0,47.8039,47.8371,47.7706,47.8171,48000.0
2006-03-15 14:40:00,71.96,72.0,71.95,71.98,7700.0,47.8105,47.8371,47.8039,47.8238,7700.0
2006-03-15 14:45:00,71.98,71.98,71.92,71.93,5700.0,47.8238,47.8238,47.7839,47.7906,5700.0
2006-03-15 14:50:00,71.94,71.98,71.89,71.93,4500.0,47.7972,47.8238,47.764,47.7906,4500.0
2006-03-15 14:55:00,71.95,71.99,71.91,71.91,9500.0,47.8039,47.8304,47.7773,47.7773,9500.0
2006-03-15 15:00:00,71.92,71.97,71.88,71.95,7500.0,47.7839,47.8171,47.7573,47.8039,7500.0
2006-03-15 15:05:00,71.95,71.95,71.85,71.88,7600.0,47.8039,47.8039,47.7374,47.7573,7600.0
2006-03-15 15:10:00,71.9,71.95,71.9,71.94,7700.0,47.7706,47.8039,47.7706,47.7972,7700.0
2006-03-15 15:15:00,71.94,71.98,71.91,71.98,6700.0,47.7972,47.8238,47.7773,47.8238,6700.0
2006-03-15 15:20:00,71.96,71.99,71.89,71.89,14300.0,47.8105,47.8304,47.764,47.764,14300.0
2006-03-15 15:25:00,71.89,71.95,71.87,71.93,14200.0,47.764,47.8039,47.7507,47.7906,14200.0
2006-03-15 15:30:00,71.92,71.93,71.89,71.92,3400.0,47.7839,47.7906,47.764,47.7839,3400.0
2006-03-15 15:35:00,71.92,72.01,71.91,71.96,30700.0,47.7839,47.8437,47.7773,47.8105,30700.0
2006-03-15 15:40:00,71.96,71.97,71.92,71.96,12500.0,47.8105,47.8171,47.7839,47.8105,12500.0
2006-03-15 15:45:00,71.97,72.02,71.95,72.0,9900.0,47.8171,47.8504,47.8039,47.8371,9900.0
2006-03-15 15:50:00,72.0,72.1,72.0,72.1,11300.0,47.8371,47.9035,47.8371,47.9035,11300.0
2006-03-15 15:55:00,72.07,72.11,72.07,72.1,16300.0,47.8836,47.9102,47.8836,47.9035,16300.0
2006-03-16 09:30:00,72.23,72.4,72.18,72.18,29900.0,47.9899,48.1028,47.9567,47.9567,29900.0
2006-03-16 09:35:00,72.15,72.16,71.97,71.98,7900.0,47.9367,47.9434,47.8171,47.8238,7900.0
2006-03-16 09:40:00,71.94,71.94,71.42,71.65,20100.0,47.7972,47.7972,47.4517,47.6045,20100.0
2006-03-16 09:45:00,71.65,71.85,71.64,71.82,11100.0,47.6045,47.7374,47.5979,47.7175,11100.0
2006-03-16 09:50:00,71.8,72.12,71.8,72.12,12600.0,47.7042,47.9168,47.7042,47.9168,12600.0
2006-03-16 09:55:00,72.06,72.2,72.06,72.15,5800.0,47.8769,47.97,47.8769,47.9367,5800.0
2006-03-16 10:00:00,72.15,72.24,72.14,72.16,8700.0,47.9367,47.9965,47.9301,47.9434,8700.0
2006-03-16 10:05:00,72.15,72.24,72.14,72.19,6800.0,47.9367,47.9965,47.9301,47.9633,6800.0
2006-03-16 10:10:00,72.19,72.25,72.03,72.05,4400.0,47.9633,48.0032,47.857,47.8703,4400.0
2006-03-16 10:15:00,72.0,72.1,72.0,72.1,4500.0,47.8371,47.9035,47.8371,47.9035,4500.0
2006-03-16 10:20:00,72.06,72.1,71.69,71.69,6200.0,47.8769,47.9035,47.6311,47.6311,6200.0
2006-03-16 10:25:00,71.74,71.74,71.67,71.7,5500.0,47.6643,47.6643,47.6178,47.6378,5500.0
2006-03-16 10:30:00,71.71,71.98,71.71,71.89,6300.0,47.6444,47.8238,47.6444,47.764,6300.0
2006-03-16 10:35:00,71.87,71.92,71.82,71.83,7000.0,47.7507,47.7839,47.7175,47.7241,7000.0
2006-03-16 10:40:00,71.83,71.84,71.8,71.81,4000.0,47.7241,47.7308,47.7042,47.7108,4000.0
2006-03-16 10:45:00,71.81,71.85,71.79,71.81,4300.0,47.7108,47.7374,47.6975,47.7108,4300.0
2006-03-16 10:50:00,71.82,72.03,71.82,72.03,10800.0,47.7175,47.857,47.7175,47.857,10800.0
2006-03-16 10:55:00,72.02,72.1,72.02,72.06,2700.0,47.8504,47.9035,47.8504,47.8769,2700.0
2006-03-16 11:00:00,72.03,72.05,71.97,71.97,3000.0,47.857,47.8703,47.8171,47.8171,3000.0
2006-03-16 11:05:00,71.97,72.0,71.91,71.94,9400.0,47.8171,47.8371,47.7773,47.7972,9400.0
2006-03-16 11:10:00,71.95,72.04,71.94,72.03,5100.0,47.8039,47.8637,47.7972,47.857,5100.0
2006-03-16 11:15:00,72.04,72.04,71.89,71.9,10400.0,47.8637,47.8637,47.764,47.7706,10400.0
2006-03-16 11:20:00,71.86,71.91,71.86,71.9,7000.0,47.7441,47.7773,47.7441,47.7706,7000.0
2006-03-16 11:25:00,71.92,71.93,71.83,71.87,5000.0,47.7839,47.7906,47.7241,47.7507,5000.0
2006-03-16 11:30:00,71.87,71.93,71.87,71.93,8500.0,47.7507,47.7906,47.7507,47.7906,8500.0
2006-03-16 11:35:00,71.94,72.0,71.94,71.94,5000.0,47.7972,47.8371,47.7972,47.7972,5000.0
2006-03-16 11:40:00,71.94,72.07,71.94,72.07,8200.0,47.7972,47.8836,47.7972,47.8836,8200.0
2006-03-16 11:45:00,72.08,72.12,72.08,72.09,5600.0,47.8902,47.9168,47.8902,47.8969,5600.0
2006-03-16 11:50:00,72.08,72.15,72.05,72.06,6900.0,47.8902,47.9367,47.8703,47.8769,6900.0
2006-03-16 11:55:00,72.04,72.05,72.02,72.05,6900.0,47.8637,47.8703,47.8504,47.8703,6900.0
2006-03-16 12:00:00,72.05,72.05,71.85,71.86,8800.0,47.8703,47.8703,47.7374,47.7441,8800.0
2006-03-16 12:05:00,71.86,71.94,71.85,71.91,10700.0,47.7441,47.7972,47.7374,47.7773,10700.0
2006-03-16 12:10:00,71.9,71.9,71.8,71.81,4800.0,47.7706,47.7706,47.7042,47.7108,4800.0
2006-03-16 12:15:00,71.8,71.81,71.75,71.77,8000.0,47.7042,47.7108,47.671,47.6843,8000.0
2006-03-16 12:20:00,71.77,71.89,71.77,71.87,10100.0,47.6843,47.764,47.6843,47.7507,10100.0
2006-03-16 12:25:00,71.89,72.07,71.89,72.07,7900.0,47.764,47.8836,47.764,47.8836,7900.0
2006-03-16 12:30:00,72.08,72.15,72.07,72.13,4000.0,47.8902,47.9367,47.8836,47.9234,4000.0
2006-03-16 12:35:00,72.13,72.24,72.13,72.24,6500.0,47.9234,47.9965,47.9234,47.9965,6500.0
2006-03-16 12:40:00,72.23,72.23,72.2,72.22,4000.0,47.9899,47.9899,47.97,47.9832,4000.0
2006-03-16 12:45:00,72.22,72.23,72.16,72.18,3700.0,47.9832,47.9899,47.9434,47.9567,3700.0
2006-03-16 12:50:00,72.16,72.17,72.14,72.15,2800.0,47.9434,47.95,47.9301,47.9367,2800.0
2006-03-16 12:55:00,72.14,72.14,72.02,72.03,3500.0,47.9301,47.9301,47.8504,47.857,3500.0
2006-03-16 13:00:00,72.04,72.05,71.96,71.98,5300.0,47.8637,47.8703,47.8105,47.8238,5300.0
2006-03-16 13:05:00,71.96,72.06,71.96,72.03,6400.0,47.8105,47.8769,47.8105,47.857,6400.0
2006-03-16 13:10:00,72.01,72.01,71.86,71.87,7100.0,47.8437,47.8437,47.7441,47.7507,7100.0
2006-03-16 13:15:00,71.89,71.92,71.89,71.89,5100.0,47.764,47.7839,47.764,47.764,5100.0
2006-03-16 13:20:00,71.88,71.96,71.85,71.95,5100.0,47.7573,47.8105,47.7374,47.8039,5100.0
2006-03-16 13:25:00,71.95,72.02,71.9,72.02,4400.0,47.8039,47.8504,47.7706,47.8504,4400.0
2006-03-16 13:30:00,72.02,72.05,71.99,72.05,4100.0,47.8504,47.8703,47.8304,47.8703,4100.0
2006-03-16 13:35:00,72.05,72.15,72.05,72.13,8700.0,47.8703,47.9367,47.8703,47.9234,8700.0
2006-03-16 13:40:00,72.12,72.13,72.09,72.11,4800.0,47.9168,47.9234,47.8969,47.9102,4800.0
2006-03-16 13:45:00,72.12,72.17,72.1,72.11,5800.0,47.9168,47.95,47.9035,47.9102,5800.0
2006-03-16 13:50:00,72.12,72.14,71.98,71.99,4100.0,47.9168,47.9301,47.8238,47.8304,4100.0
2006-03-16 13:55:00,71.99,72.03,71.91,71.92,8200.0,47.8304,47.857,47.7773,47.7839,8200.0
2006-03-16 14:00:00,71.92,72.1,71.92,72.1,4100.0,47.7839,47.9035,47.7839,47.9035,4100.0
2006-03-16 14:05:00,72.07,72.19,72.07,72.13,7600.0,47.8836,47.9633,47.8836,47.9234,7600.0
2006-03-16 14:10:00,72.14,72.16,72.08,72.08,6900.0,47.9301,47.9434,47.8902,47.8902,6900.0
2006-03-16 14:15:00,72.07,72.07,72.04,72.04,4700.0,47.8836,47.8836,47.8637,47.8637,4700.0
2006-03-16 14:20:00,72.05,72.06,71.88,71.88,8600.0,47.8703,47.8769,47.7573,47.7573,8600.0
2006-03-16 14:25:00,71.9,72.01,71.86,72.01,5400.0,47.7706,47.8437,47.7441,47.8437,5400.0
2006-03-16 14:30:00,72.01,72.05,71.99,72.04,5700.0,47.8437,47.8703,47.8304,47.8637,5700.0
2006-03-16 14:35:00,72.04,72.04,71.95,71.97,6700.0,47.8637,47.8637,47.8039,47.8171,6700.0
2006-03-16 14:40:00,71.93,71.94,71.75,71.75,8900.0,47.7906,47.7972,47.671,47.671,8900.0
2006-03-16 14:45:00,71.74,71.77,71.65,71.75,8900.0,47.6643,47.6843,47.6045,47.671,8900.0
2006-03-16 14:50:00,71.71,71.78,71.69,71.72,4100.0,47.6444,47.6909,47.6311,47.651,4100.0
2006-03-16 14:55:00,71.71,71.8,71.71,71.71,5000.0,47.6444,47.7042,47.6444,47.6444,5000.0
2006-03-16 15:00:00,71.73,71.75,71.69,71.72,7800.0,47.6577,47.671,47.6311,47.651,7800.0
2006-03-16 15:05:00,71.74,71.74,71.67,71.69,5300.0,47.6643,47.6643,47.6178,47.6311,5300.0
2006-03-16 15:10:00,71.69,71.87,71.69,71.87,6700.0,47.6311,47.7507,47.6311,47.7507,6700.0
2006-03-16 15:15:00,71.85,71.92,71.77,71.77,13100.0,47.7374,47.7839,47.6843,47.6843,13100.0
2006-03-16 15:20:00,71.77,71.81,71.74,71.81,8600.0,47.6843,47.7108,47.6643,47.7108,8600.0
2006-03-16 15:25:00,71.83,71.88,71.8,71.84,10300.0,47.7241,47.7573,47.7042,47.7308,10300.0
2006-03-16 15:30:00,71.84,71.95,71.82,71.94,9800.0,47.7308,47.8039,47.7175,47.7972,9800.0
2006-03-16 15:35:00,71.94,72.04,71.94,72.02,12500.0,47.7972,47.8637,47.7972,47.8504,12500.0
2006-03-16 15:40:00,71.98,72.01,71.94,71.98,12800.0,47.8238,47.8437,47.7972,47.8238,12800.0
2006-03-16 15:45:00,71.98,71.99,71.95,71.98,13100.0,47.8238,47.8304,47.8039,47.8238,13100.0
2006-03-16 15:50:00,71.99,72.07,71.98,72.01,12900.0,47.8304,47.8836,47.8238,47.8437,12900.0
2006-03-16 15:55:00,72.02,72.02,71.94,71.97,17000.0,47.8504,47.8504,47.7972,47.8171,17000.0
2006-03-17 09:30:00,72.35,72.42,72.28,72.28,193300.0,48.0696,48.1161,48.0231,48.0231,193300.0
2006-03-17 09:35:00,72.28,72.77,72.28,72.72,7400.0,48.0231,48.3487,48.0231,48.3154,7400.0
2006-03-17 09:40:00,72.67,72.67,72.51,72.56,3900.0,48.2822,48.2822,48.1759,48.2091,3900.0
2006-03-17 09:45:00,72.63,72.64,72.42,72.55,9800.0,48.2556,48.2623,48.1161,48.2025,9800.0
2006-03-17 09:50:00,72.55,72.61,72.41,72.45,13400.0,48.2025,48.2424,48.1095,48.1361,13400.0
2006-03-17 09:55:00,72.46,72.51,72.41,72.41,3600.0,48.1427,48.1759,48.1095,48.1095,3600.0
2006-03-17 10:00:00,72.41,72.47,72.39,72.45,5600.0,48.1095,48.1493,48.0962,48.1361,5600.0
2006-03-17 10:05:00,72.45,72.55,72.36,72.42,8000.0,48.1361,48.2025,48.0763,48.1161,8000.0
2006-03-17 10:10:00,72.44,72.44,72.36,72.43,3400.0,48.1294,48.1294,48.0763,48.1228,3400.0
2006-03-17 10:15:00,72.44,72.55,72.43,72.45,6400.0,48.1294,48.2025,48.1228,48.1361,6400.0
2006-03-17 10:20:00,72.4,72.5,72.4,72.45,5800.0,48.1028,48.1693,48.1028,48.1361,5800.0
2006-03-17 10:25:00,72.43,72.43,72.33,72.35,5100.0,48.1228,48.1228,48.0563,48.0696,5100.0
2006-03-17 10:30:00,72.36,72.37,72.13,72.13,9300.0,48.0763,48.0829,47.9234,47.9234,9300.0
2006-03-17 10:35:00,72.11,72.13,72.07,72.09,7000.0,47.9102,47.9234,47.8836,47.8969,7000.0
2006-03-17 10:40:00,72.13,72.21,72.13,72.21,3300.0,47.9234,47.9766,47.9234,47.9766,3300.0
2006-03-17 10:45:00,72.2,72.3,72.19,72.29,4800.0,47.97,48.0364,47.9633,48.0298,4800.0
2006-03-17 10:50:00,72.28,72.36,72.28,72.36,2900.0,48.0231,48.0763,48.0231,48.0763,2900.0
2006-03-17 10:55:00,72.34,72.36,72.25,72.31,7400.0,48.063,48.0763,48.0032,48.043,7400.0
2006-03-17 11:00:00,72.34,72.5,72.3,72.5,11000.0,48.063,48.1693,48.0364,48.1693,11000.0
2006-03-17 11:05:00,72.5,72.61,72.5,72.6,3400.0,48.1693,48.2424,48.1693,48.2357,3400.0
2006-03-17 11:10:00,72.59,72.59,72.5,72.54,3200.0,48.2291,48.2291,48.1693,48.1959,3200.0
2006-03-17 11:15:00,72.52,72.57,72.52,72.53,1300.0,48.1826,48.2158,48.1826,48.1892,1300.0
2006-03-17 11:20:00,72.54,72.59,72.54,72.57,2500.0,48.1959,48.2291,48.1959,48.2158,2500.0
2006-03-17 11:25:00,72.6,72.6,72.54,72.54,2300.0,48.2357,48.2357,48.1959,48.1959,2300.0
2006-03-17 11:30:00,72.54,72.54,72.43,72.43,900.0,48.1959,48.1959,48.1228,48.1228,900.0
2006-03-17 11:35:00,72.45,72.54,72.45,72.5,2300.0,48.1361,48.1959,48.1361,48.1693,2300.0
2006-03-17 11:40:00,72.51,72.57,72.5,72.54,4100.0,48.1759,48.2158,48.1693,48.1959,4100.0
2006-03-17 11:45:00,72.54,72.54,72.54,72.54,2400.0,48.1959,48.1959,48.1959,48.1959,2400.0
2006-03-17 11:50:00,72.54,72.55,72.53,72.55,3700.0,48.1959,48.2025,48.1892,48.2025,3700.0
2006-03-17 11:55:00,72.54,72.58,72.54,72.57,5600.0,48.1959,48.2224,48.1959,48.2158,5600.0
2006-03-17 12:00:00,72.57,72.59,72.52,72.54,5700.0,48.2158,48.2291,48.1826,48.1959,5700.0
2006-03-17 12:05:00,72.55,72.55,72.52,72.53,1600.0,48.2025,48.2025,48.1826,48.1892,1600.0
2006-03-17 12:10:00,72.52,72.52,72.48,72.48,3100.0,48.1826,48.1826,48.156,48.156,3100.0
2006-03-17 12:15:00,72.49,72.6,72.49,72.59,3500.0,48.1626,48.2357,48.1626,48.2291,3500.0
2006-03-17 12:20:00,72.6,72.66,72.6,72.62,2000.0,48.2357,48.2756,48.2357,48.249,2000.0
2006-03-17 12:25:00,72.62,72.65,72.61,72.65,3000.0,48.249,48.2689,48.2424,48.2689,3000.0
2006-03-17 12:30:00,72.64,72.72,72.64,72.68,5100.0,48.2623,48.3154,48.2623,48.2889,5100.0
2006-03-17 12:35:00,72.69,72.86,72.69,72.71,19100.0,48.2955,48.4085,48.2955,48.3088,19100.0
2006-03-17 12:40:00,72.72,72.73,72.71,72.73,2100.0,48.3154,48.3221,48.3088,48.3221,2100.0
2006-03-17 12:45:00,72.73,72.75,72.73,72.73,2200.0,48.3221,48.3354,48.3221,48.3221,2200.0
2006-03-17 12:50:00,72.71,72.73,72.7,72.7,2500.0,48.3088,48.3221,48.3022,48.3022,2500.0
2006-03-17 12:55:00,72.69,72.69,72.67,72.68,1400.0,48.2955,48.2955,48.2822,48.2889,1400.0
2006-03-17 13:00:00,72.67,72.67,72.66,72.66,1600.0,48.2822,48.2822,48.2756,48.2756,1600.0
2006-03-17 13:05:00,72.65,72.66,72.65,72.65,500.0,48.2689,48.2756,48.2689,48.2689,500.0
2006-03-17 13:10:00,72.65,72.66,72.65,72.66,3300.0,48.2689,48.2756,48.2689,48.2756,3300.0
2006-03-17 13:15:00,72.65,72.66,72.63,72.63,6600.0,48.2689,48.2756,48.2556,48.2556,6600.0
2006-03-17 13:20:00,72.63,72.63,72.52,72.53,2300.0,48.2556,48.2556,48.1826,48.1892,2300.0
2006-03-17 13:25:00,72.53,72.53,72.39,72.4,7000.0,48.1892,48.1892,48.0962,48.1028,7000.0
2006-03-17 13:30:00,72.41,72.48,72.36,72.47,16900.0,48.1095,48.156,48.0763,48.1493,16900.0
2006-03-17 13:35:00,72.47,72.51,72.43,72.51,3300.0,48.1493,48.1759,48.1228,48.1759,3300.0
2006-03-17 13:40:00,72.51,72.51,72.47,72.47,3200.0,48.1759,48.1759,48.1493,48.1493,3200.0
2006-03-17 13:45:00,72.45,72.45,72.41,72.43,8000.0,48.1361,48.1361,48.1095,48.1228,8000.0
2006-03-17 13:50:00,72.43,72.45,72.42,72.43,14300.0,48.1228,48.1361,48.1161,48.1228,14300.0
2006-03-17 13:55:00,72.44,72.45,72.43,72.44,8100.0,48.1294,48.1361,48.1228,48.1294,8100.0
2006-03-17 14:00:00,72.45,72.5,72.43,72.45,13000.0,48.1361,48.1693,48.1228,48.1361,13000.0
2006-03-17 14:05:00,72.45,72.46,72.42,72.45,8800.0,48.1361,48.1427,48.1161,48.1361,8800.0
2006-03-17 14:10:00,72.45,72.49,72.45,72.46,3100.0,48.1361,48.1626,48.1361,48.1427,3100.0
2006-03-17 14:15:00,72.45,72.45,72.42,72.44,3800.0,48.1361,48.1361,48.1161,48.1294,3800.0
2006-03-17 14:20:00,72.44,72.48,72.42,72.48,6000.0,48.1294,48.156,48.1161,48.156,6000.0
2006-03-17 14:25:00,72.49,72.49,72.47,72.48,9900.0,48.1626,48.1626,48.1493,48.156,9900.0
2006-03-17 14:30:00,72.48,72.5,72.47,72.49,3700.0,48.156,48.1693,48.1493,48.1626,3700.0
2006-03-17 14:35:00,72.5,72.56,72.5,72.51,19600.0,48.1693,48.2091,48.1693,48.1759,19600.0
2006-03-17 14:40:00,72.51,72.6,72.51,72.56,9200.0,48.1759,48.2357,48.1759,48.2091,9200.0
2006-03-17 14:45:00,72.55,72.62,72.5,72.6,12100.0,48.2025,48.249,48.1693,48.2357,12100.0
2006-03-17 14:50:00,72.58,72.58,72.53,72.54,3900.0,48.2224,48.2224,48.1892,48.1959,3900.0
2006-03-17 14:55:00,72.55,72.6,72.47,72.48,9500.0,48.2025,48.2357,48.1493,48.156,9500.0
2006-03-17 15:00:00,72.46,72.46,72.43,72.44,1700.0,48.1427,48.1427,48.1228,48.1294,1700.0
2006-03-17 15:05:00,72.45,72.51,72.4,72.5,6100.0,48.1361,48.1759,48.1028,48.1693,6100.0
2006-03-17 15:10:00,72.51,72.54,72.51,72.51,3200.0,48.1759,48.1959,48.1759,48.1759,3200.0
2006-03-17 15:15:00,72.52,72.53,72.48,72.48,4900.0,48.1826,48.1892,48.156,48.156,4900.0
2006-03-17 15:20:00,72.48,72.49,72.41,72.47,6500.0,48.156,48.1626,48.1095,48.1493,6500.0
2006-03-17 15:25:00,72.48,72.57,72.48,72.57,3000.0,48.156,48.2158,48.156,48.2158,3000.0
2006-03-17 15:30:00,72.57,72.65,72.57,72.62,8400.0,48.2158,48.2689,48.2158,48.249,8400.0
2006-03-17 15:35:00,72.64,72.67,72.62,72.66,11100.0,48.2623,48.2822,48.249,48.2756,11100.0
2006-03-17 15:40:00,72.67,72.71,72.65,72.7,12900.0,48.2822,48.3088,48.2689,48.3022,12900.0
2006-03-17 15:45:00,72.7,72.73,72.7,72.73,11900.0,48.3022,48.3221,48.3022,48.3221,11900.0
2006-03-17 15:50:00,72.73,72.77,72.73,72.77,18700.0,48.3221,48.3487,48.3221,48.3487,18700.0
2006-03-17 15:55:00,72.77,72.77,72.71,72.76,23100.0,48.3487,48.3487,48.3088,48.342,23100.0
2006-03-20 09:30:00,72.79,72.95,72.79,72.87,14200.0,48.362,48.4683,48.362,48.4151,14200.0
2006-03-20 09:35:00,72.85,72.85,72.78,72.83,5400.0,48.4018,48.4018,48.3553,48.3885,5400.0
2006-03-20 09:40:00,72.82,72.89,72.75,72.76,8500.0,48.3819,48.4284,48.3354,48.342,8500.0
2006-03-20 09:45:00,72.75,72.76,72.7,72.72,10300.0,48.3354,48.342,48.3022,48.3154,10300.0
2006-03-20 09:50:00,72.74,72.78,72.73,72.76,7600.0,48.3287,48.3553,48.3221,48.342,7600.0
2006-03-20 09:55:00,72.76,72.91,72.75,72.91,5100.0,48.342,48.4417,48.3354,48.4417,5100.0
2006-03-20 10:00:00,72.89,73.1,72.89,73.1,22600.0,48.4284,48.5679,48.4284,48.5679,22600.0
2006-03-20 10:05:00,73.1,73.13,73.06,73.06,25200.0,48.5679,48.5879,48.5413,48.5413,25200.0
2006-03-20 10:10:00,73.06,73.34,73.06,73.34,10500.0,48.5413,48.7274,48.5413,48.7274,10500.0
2006-03-20 10:15:00,73.34,73.68,73.34,73.57,31400.0,48.7274,48.9533,48.7274,48.8802,31400.0
2006-03-20 10:20:00,73.53,73.56,73.4,73.51,18100.0,48.8536,48.8735,48.7672,48.8403,18100.0
2006-03-20 10:25:00,73.55,73.55,73.44,73.44,6800.0,48.8669,48.8669,48.7938,48.7938,6800.0
2006-03-20 10:30:00,73.44,73.44,73.33,73.35,15300.0,48.7938,48.7938,48.7207,48.734,15300.0
2006-03-20 10:35:00,73.36,73.65,73.36,73.53,22700.0,48.7407,48.9333,48.7407,48.8536,22700.0
2006-03-20 10:40:00,73.51,73.54,73.49,73.49,8200.0,48.8403,48.8603,48.827,48.827,8200.0
2006-03-20 10:45:00,73.5,73.51,73.39,73.45,15700.0,48.8337,48.8403,48.7606,48.8005,15700.0
2006-03-20 10:50:00,73.43,73.51,73.41,73.51,7500.0,48.7872,48.8403,48.7739,48.8403,7500.0
2006-03-20 10:55:00,73.51,73.72,73.51,73.7,14500.0,48.8403,48.9798,48.8403,48.9666,14500.0
2006-03-20 11:00:00,73.68,73.96,73.68,73.8,19700.0,48.9533,49.1393,48.9533,49.033,19700.0
2006-03-20 11:05:00,73.8,73.8,73.53,73.54,25000.0,49.033,49.033,48.8536,48.8603,25000.0
2006-03-20 11:10:00,73.54,73.54,73.36,73.37,9200.0,48.8603,48.8603,48.7407,48.7473,9200.0
2006-03-20 11:15:00,73.36,73.37,73.18,73.23,11300.0,48.7407,48.7473,48.6211,48.6543,11300.0
2006-03-20 11:20:00,73.18,73.19,73.1,73.17,9100.0,48.6211,48.6277,48.5679,48.6144,9100.0
2006-03-20 11:25:00,73.19,73.24,73.17,73.2,7900.0,48.6277,48.6609,48.6144,48.6344,7900.0
2006-03-20 11:30:00,73.18,73.19,73.1,73.11,7600.0,48.6211,48.6277,48.5679,48.5746,7600.0
2006-03-20 11:35:00,73.13,73.19,73.13,73.19,8000.0,48.5879,48.6277,48.5879,48.6277,8000.0
2006-03-20 11:40:00,73.19,73.19,73.18,73.18,3200.0,48.6277,48.6277,48.6211,48.6211,3200.0
2006-03-20 11:45:00,73.17,73.22,73.17,73.22,5000.0,48.6144,48.6476,48.6144,48.6476,5000.0
2006-03-20 11:50:00,73.18,73.28,73.18,73.26,4900.0,48.6211,48.6875,48.6211,48.6742,4900.0
2006-03-20 11:55:00,73.26,73.27,73.25,73.26,3400.0,48.6742,48.6809,48.6676,48.6742,3400.0
2006-03-20 12:00:00,73.26,73.27,73.25,73.25,2600.0,48.6742,48.6809,48.6676,48.6676,2600.0
2006-03-20 12:05:00,73.25,73.25,73.19,73.21,5700.0,48.6676,48.6676,48.6277,48.641,5700.0
2006-03-20 12:10:00,73.18,73.24,73.18,73.19,8400.0,48.6211,48.6609,48.6211,48.6277,8400.0
2006-03-20 12:15:00,73.19,73.2,73.19,73.2,500.0,48.6277,48.6344,48.6277,48.6344,500.0
2006-03-20 12:20:00,73.18,73.22,73.18,73.22,4000.0,48.6211,48.6476,48.6211,48.6476,4000.0
2006-03-20 12:25:00,73.22,73.22,73.2,73.2,2300.0,48.6476,48.6476,48.6344,48.6344,2300.0
2006-03-20 12:30:00,73.2,73.21,73.19,73.19,2200.0,48.6344,48.641,48.6277,48.6277,2200.0
2006-03-20 12:35:00,73.19,73.2,73.19,73.2,2700.0,48.6277,48.6344,48.6277,48.6344,2700.0
2006-03-20 12:40:00,73.19,73.2,73.19,73.2,5500.0,48.6277,48.6344,48.6277,48.6344,5500.0
2006-03-20 12:45:00,73.21,73.34,73.21,73.33,9200.0,48.641,48.7274,48.641,48.7207,9200.0
2006-03-20 12:50:00,73.34,73.39,73.31,73.39,7500.0,48.7274,48.7606,48.7074,48.7606,7500.0
2006-03-20 12:55:00,73.38,73.41,73.32,73.32,8000.0,48.754,48.7739,48.7141,48.7141,8000.0
2006-03-20 13:00:00,73.31,73.31,73.27,73.3,5100.0,48.7074,48.7074,48.6809,48.7008,5100.0
2006-03-20 13:05:00,73.3,73.3,73.29,73.3,2100.0,48.7008,48.7008,48.6942,48.7008,2100.0
2006-03-20 13:10:00,73.3,73.34,73.29,73.34,2600.0,48.7008,48.7274,48.6942,48.7274,2600.0
2006-03-20 13:15:00,73.34,73.36,73.34,73.36,6100.0,48.7274,48.7407,48.7274,48.7407,6100.0
2006-03-20 13:20:00,73.37,73.42,73.37,73.39,4500.0,48.7473,48.7805,48.7473,48.7606,4500.0
2006-03-20 13:25:00,73.39,73.43,73.37,73.43,4300.0,48.7606,48.7872,48.7473,48.7872,4300.0
2006-03-20 13:30:00,73.41,73.42,73.36,73.36,3200.0,48.7739,48.7805,48.7407,48.7407,3200.0
2006-03-20 13:35:00,73.35,73.35,73.3,73.3,10300.0,48.734,48.734,48.7008,48.7008,10300.0
2006-03-20 13:40:00,73.29,73.29,73.24,73.24,7400.0,48.6942,48.6942,48.6609,48.6609,7400.0
2006-03-20 13:45:00,73.23,73.23,73.19,73.2,7000.0,48.6543,48.6543,48.6277,48.6344,7000.0
2006-03-20 13:50:00,73.22,73.27,73.19,73.19,5400.0,48.6476,48.6809,48.6277,48.6277,5400.0
2006-03-20 13:55:00,73.19,73.31,73.19,73.31,8600.0,48.6277,48.7074,48.6277,48.7074,8600.0
2006-03-20 14:00:00,73.29,73.36,73.29,73.34,6700.0,48.6942,48.7407,48.6942,48.7274,6700.0
2006-03-20 14:05:00,73.34,73.34,73.27,73.27,2900.0,48.7274,48.7274,48.6809,48.6809,2900.0
2006-03-20 14:10:00,73.26,73.27,73.17,73.17,7400.0,48.6742,48.6809,48.6144,48.6144,7400.0
2006-03-20 14:15:00,73.19,73.23,73.17,73.18,7500.0,48.6277,48.6543,48.6144,48.6211,7500.0
2006-03-20 14:20:00,73.17,73.23,73.17,73.17,5300.0,48.6144,48.6543,48.6144,48.6144,5300.0
2006-03-20 14:25:00,73.17,73.23,73.14,73.14,3800.0,48.6144,48.6543,48.5945,48.5945,3800.0
2006-03-20 14:30:00,73.13,73.14,73.02,73.02,7800.0,48.5879,48.5945,48.5148,48.5148,7800.0
2006-03-20 14:35:00,73.02,73.06,72.97,72.97,9500.0,48.5148,48.5413,48.4815,48.4815,9500.0
2006-03-20 14:40:00,72.97,73.05,72.96,73.01,4600.0,48.4815,48.5347,48.4749,48.5081,4600.0
2006-03-20 14:45:00,73.01,73.07,73.01,73.02,4000.0,48.5081,48.548,48.5081,48.5148,4000.0
2006-03-20 14:50:00,73.01,73.04,73.01,73.04,6000.0,48.5081,48.5281,48.5081,48.5281,6000.0
2006-03-20 14:55:00,73.03,73.03,72.92,72.93,8900.0,48.5214,48.5214,48.4483,48.455,8900.0
2006-03-20 15:00:00,72.93,72.96,72.93,72.94,3800.0,48.455,48.4749,48.455,48.4616,3800.0
2006-03-20 15:05:00,72.96,73.03,72.93,73.01,6100.0,48.4749,48.5214,48.455,48.5081,6100.0
2006-03-20 15:10:00,73.0,73.02,72.99,72.99,7200.0,48.5015,48.5148,48.4948,48.4948,7200.0
2006-03-20 15:15:00,72.99,72.99,72.92,72.94,7400.0,48.4948,48.4948,48.4483,48.4616,7400.0
2006-03-20 15:20:00,72.93,72.93,72.92,72.93,4300.0,48.455,48.455,48.4483,48.455,4300.0
2006-03-20 15:25:00,72.93,72.97,72.93,72.93,6500.0,48.455,48.4815,48.455,48.455,6500.0
2006-03-20 15:30:00,72.92,72.94,72.91,72.93,5600.0,48.4483,48.4616,48.4417,48.455,5600.0
2006-03-20 15:35:00,72.94,73.03,72.94,72.97,7200.0,48.4616,48.5214,48.4616,48.4815,7200.0
2006-03-20 15:40:00,72.96,73.01,72.96,73.01,12700.0,48.4749,48.5081,48.4749,48.5081,12700.0
2006-03-20 15:45:00,73.01,73.02,72.99,72.99,10500.0,48.5081,48.5148,48.4948,48.4948,10500.0
2006-03-20 15:50:00,72.98,72.98,72.96,72.98,16900.0,48.4882,48.4882,48.4749,48.4882,16900.0
2006-03-20 15:55:00,73.01,73.05,72.98,73.05,18600.0,48.5081,48.5347,48.4882,48.5347,18600.0
2006-03-21 09:30:00,72.9,72.96,72.9,72.96,12900.0,48.435,48.4749,48.435,48.4749,12900.0
2006-03-21 09:35:00,72.95,72.95,72.7,72.7,5300.0,48.4683,48.4683,48.3022,48.3022,5300.0
2006-03-21 09:40:00,72.7,72.71,72.27,72.45,6100.0,48.3022,48.3088,48.0165,48.1361,6100.0
2006-03-21 09:45:00,72.44,72.54,72.44,72.5,7500.0,48.1294,48.1959,48.1294,48.1693,7500.0
2006-03-21 09:50:00,72.49,72.6,72.49,72.6,5600.0,48.1626,48.2357,48.1626,48.2357,5600.0
2006-03-21 09:55:00,72.56,72.59,72.56,72.59,3800.0,48.2091,48.2291,48.2091,48.2291,3800.0
2006-03-21 10:00:00,72.57,72.57,72.34,72.35,4700.0,48.2158,48.2158,48.063,48.0696,4700.0
2006-03-21 10:05:00,72.35,72.4,72.34,72.34,4100.0,48.0696,48.1028,48.063,48.063,4100.0
2006-03-21 10:10:00,72.35,72.35,72.18,72.18,4300.0,48.0696,48.0696,47.9567,47.9567,4300.0
2006-03-21 10:15:00,72.19,72.26,72.15,72.26,8900.0,47.9633,48.0098,47.9367,48.0098,8900.0
2006-03-21 10:20:00,72.26,72.28,72.15,72.27,11900.0,48.0098,48.0231,47.9367,48.0165,11900.0
2006-03-21 10:25:00,72.27,72.28,72.25,72.28,4500.0,48.0165,48.0231,48.0032,48.0231,4500.0
2006-03-21 10:30:00,72.29,72.45,72.29,72.45,12100.0,48.0298,48.1361,48.0298,48.1361,12100.0
2006-03-21 10:35:00,72.45,72.66,72.45,72.63,8900.0,48.1361,48.2756,48.1361,48.2556,8900.0
2006-03-21 10:40:00,72.64,72.81,72.64,72.76,10400.0,48.2623,48.3752,48.2623,48.342,10400.0
2006-03-21 10:45:00,72.77,72.77,72.69,72.72,2100.0,48.3487,48.3487,48.2955,48.3154,2100.0
2006-03-21 10:50:00,72.7,72.71,72.65,72.67,4800.0,48.3022,48.3088,48.2689,48.2822,4800.0
2006-03-21 10:55:00,72.64,72.64,72.52,72.52,2900.0,48.2623,48.2623,48.1826,48.1826,2900.0
2006-03-21 11:00:00,72.5,72.52,72.39,72.39,4400.0,48.1693,48.1826,48.0962,48.0962,4400.0
2006-03-21 11:05:00,72.4,72.4,72.36,72.36,5900.0,48.1028,48.1028,48.0763,48.0763,5900.0
2006-03-21 11:10:00,72.37,72.37,72.3,72.37,8800.0,48.0829,48.0829,48.0364,48.0829,8800.0
2006-03-21 11:15:00,72.38,72.39,72.28,72.3,4700.0,48.0895,48.0962,48.0231,48.0364,4700.0
2006-03-21 11:20:00,72.3,72.47,72.3,72.47,3600.0,48.0364,48.1493,48.0364,48.1493,3600.0
2006-03-21 11:25:00,72.44,72.54,72.44,72.48,7100.0,48.1294,48.1959,48.1294,48.156,7100.0
2006-03-21 11:30:00,72.47,72.67,72.45,72.67,12400.0,48.1493,48.2822,48.1361,48.2822,12400.0
2006-03-21 11:35:00,72.66,72.78,72.66,72.72,13400.0,48.2756,48.3553,48.2756,48.3154,13400.0
2006-03-21 11:40:00,72.73,72.88,72.72,72.88,4400.0,48.3221,48.4217,48.3154,48.4217,4400.0
2006-03-21 11:45:00,72.87,72.87,72.72,72.72,11200.0,48.4151,48.4151,48.3154,48.3154,11200.0
2006-03-21 11:50:00,72.72,72.74,72.69,72.72,12900.0,48.3154,48.3287,48.2955,48.3154,12900.0
2006-03-21 11:55:00,72.7,72.77,72.67,72.73,11100.0,48.3022,48.3487,48.2822,48.3221,11100.0
2006-03-21 12:00:00,72.72,72.74,72.68,72.69,6000.0,48.3154,48.3287,48.2889,48.2955,6000.0
2006-03-21 12:05:00,72.68,72.68,72.62,72.62,6700.0,48.2889,48.2889,48.249,48.249,6700.0
2006-03-21 12:10:00,72.62,72.62,72.59,72.6,2600.0,48.249,48.249,48.2291,48.2357,2600.0
2006-03-21 12:15:00,72.6,72.66,72.6,72.66,3200.0,48.2357,48.2756,48.2357,48.2756,3200.0
2006-03-21 12:20:00,72.66,72.66,72.55,72.55,1600.0,48.2756,48.2756,48.2025,48.2025,1600.0
2006-03-21 12:25:00,72.56,72.56,72.54,72.55,2000.0,48.2091,48.2091,48.1959,48.2025,2000.0
2006-03-21 12:30:00,72.56,72.57,72.51,72.51,3100.0,48.2091,48.2158,48.1759,48.1759,3100.0
2006-03-21 12:35:00,72.51,72.52,72.5,72.5,5400.0,48.1759,48.1826,48.1693,48.1693,5400.0
2006-03-21 12:40:00,72.5,72.56,72.5,72.53,5600.0,48.1693,48.2091,48.1693,48.1892,5600.0
2006-03-21 12:45:00,72.52,72.55,72.46,72.47,6900.0,48.1826,48.2025,48.1427,48.1493,6900.0
2006-03-21 12:50:00,72.48,72.58,72.38,72.38,8100.0,48.156,48.2224,48.0895,48.0895,8100.0
2006-03-21 12:55:00,72.4,72.4,72.28,72.32,6100.0,48.1028,48.1028,48.0231,48.0497,6100.0
2006-03-21 13:00:00,72.3,72.3,72.12,72.22,11500.0,48.0364,48.0364,47.9168,47.9832,11500.0
2006-03-21 13:05:00,72.22,72.24,72.19,72.21,2800.0,47.9832,47.9965,47.9633,47.9766,2800.0
2006-03-21 13:10:00,72.2,72.27,72.2,72.27,3200.0,47.97,48.0165,47.97,48.0165,3200.0
2006-03-21 13:15:00,72.28,72.31,72.24,72.31,2300.0,48.0231,48.043,47.9965,48.043,2300.0
2006-03-21 13:20:00,72.31,72.34,72.29,72.3,5000.0,48.043,48.063,48.0298,48.0364,5000.0
2006-03-21 13:25:00,72.31,72.32,72.22,72.3,5200.0,48.043,48.0497,47.9832,48.0364,5200.0
2006-03-21 13:30:00,72.31,72.38,72.3,72.35,6000.0,48.043,48.0895,48.0364,48.0696,6000.0
2006-03-21 13:35:00,72.34,72.34,72.18,72.21,4300.0,48.063,48.063,47.9567,47.9766,4300.0
2006-03-21 13:40:00,72.2,72.26,72.19,72.25,4300.0,47.97,48.0098,47.9633,48.0032,4300.0
2006-03-21 13:45:00,72.25,72.25,72.1,72.12,5500.0,48.0032,48.0032,47.9035,47.9168,5500.0
2006-03-21 13:50:00,72.1,72.14,72.02,72.14,6500.0,47.9035,47.9301,47.8504,47.9301,6500.0
2006-03-21 13:55:00,72.19,72.25,72.16,72.25,29000.0,47.9633,48.0032,47.9434,48.0032,29000.0
2006-03-21 14:00:00,72.27,72.4,72.27,72.36,12700.0,48.0165,48.1028,48.0165,48.0763,12700.0
2006-03-21 14:05:00,72.37,72.47,72.37,72.37,16800.0,48.0829,48.1493,48.0829,48.0829,16800.0
2006-03-21 14:10:00,72.36,72.36,72.2,72.25,14400.0,48.0763,48.0763,47.97,48.0032,14400.0
2006-03-21 14:15:00,72.28,72.38,72.2,72.3,6300.0,48.0231,48.0895,47.97,48.0364,6300.0
2006-03-21 14:20:00,72.31,72.34,72.27,72.27,2300.0,48.043,48.063,48.0165,48.0165,2300.0
2006-03-21 14:25:00,72.25,72.27,72.14,72.18,8100.0,48.0032,48.0165,47.9301,47.9567,8100.0
2006-03-21 14:30:00,72.21,72.21,72.08,72.1,6000.0,47.9766,47.9766,47.8902,47.9035,6000.0
2006-03-21 14:35:00,72.1,72.13,72.06,72.13,3100.0,47.9035,47.9234,47.8769,47.9234,3100.0
2006-03-21 14:40:00,72.14,72.16,72.12,72.15,3000.0,47.9301,47.9434,47.9168,47.9367,3000.0
2006-03-21 14:45:00,72.11,72.15,72.04,72.04,3500.0,47.9102,47.9367,47.8637,47.8637,3500.0
2006-03-21 14:50:00,72.04,72.05,71.98,71.99,5300.0,47.8637,47.8703,47.8238,47.8304,5300.0
2006-03-21 14:55:00,71.97,71.97,71.78,71.92,15000.0,47.8171,47.8171,47.6909,47.7839,15000.0
2006-03-21 15:00:00,71.91,71.95,71.87,71.93,11700.0,47.7773,47.8039,47.7507,47.7906,11700.0
2006-03-21 15:05:00,71.88,71.92,71.86,71.9,10500.0,47.7573,47.7839,47.7441,47.7706,10500.0
2006-03-21 15:10:00,71.9,71.94,71.87,71.93,49400.0,47.7706,47.7972,47.7507,47.7906,49400.0
2006-03-21 15:15:00,71.94,71.94,71.84,71.87,3400.0,47.7972,47.7972,47.7308,47.7507,3400.0
2006-03-21 15:20:00,71.88,71.89,71.83,71.86,4100.0,47.7573,47.764,47.7241,47.7441,4100.0
2006-03-21 15:25:00,71.87,71.87,71.67,71.72,10400.0,47.7507,47.7507,47.6178,47.651,10400.0
2006-03-21 15:30:00,71.72,71.76,71.69,71.69,7800.0,47.651,47.6776,47.6311,47.6311,7800.0
2006-03-21 15:35:00,71.69,71.69,71.59,71.65,10000.0,47.6311,47.6311,47.5647,47.6045,10000.0
2006-03-21 15:40:00,71.67,71.72,71.6,71.66,9700.0,47.6178,47.651,47.5713,47.6112,9700.0
2006-03-21 15:45:00,71.66,71.77,71.66,71.73,9000.0,47.6112,47.6843,47.6112,47.6577,9000.0
2006-03-21 15:50:00,71.73,71.76,71.72,71.74,12800.0,47.6577,47.6776,47.651,47.6643,12800.0
2006-03-21 15:55:00,71.74,71.74,71.64,71.64,25400.0,47.6643,47.6643,47.5979,47.5979,25400.0
2006-03-22 09:30:00,71.54,71.7,71.54,71.61,10200.0,47.5314,47.6378,47.5314,47.578,10200.0
2006-03-22 09:35:00,71.59,71.77,71.46,71.76,7500.0,47.5647,47.6843,47.4783,47.6776,7500.0
2006-03-22 09:40:00,71.79,72.08,71.78,72.08,12800.0,47.6975,47.8902,47.6909,47.8902,12800.0
2006-03-22 09:45:00,72.08,72.16,72.08,72.08,29300.0,47.8902,47.9434,47.8902,47.8902,29300.0
2006-03-22 09:50:00,72.07,72.08,71.83,71.95,13100.0,47.8836,47.8902,47.7241,47.8039,13100.0
2006-03-22 09:55:00,71.9,72.2,71.9,72.2,8900.0,47.7706,47.97,47.7706,47.97,8900.0
2006-03-22 10:00:00,72.24,72.33,72.17,72.17,10600.0,47.9965,48.0563,47.95,47.95,10600.0
2006-03-22 10:05:00,72.22,72.27,72.11,72.11,3800.0,47.9832,48.0165,47.9102,47.9102,3800.0
2006-03-22 10:10:00,72.05,72.07,72.05,72.07,3600.0,47.8703,47.8836,47.8703,47.8836,3600.0
2006-03-22 10:15:00,72.07,72.22,72.04,72.22,8000.0,47.8836,47.9832,47.8637,47.9832,8000.0
2006-03-22 10:20:00,72.25,72.25,72.14,72.15,4400.0,48.0032,48.0032,47.9301,47.9367,4400.0
2006-03-22 10:25:00,72.1,72.14,72.09,72.1,1700.0,47.9035,47.9301,47.8969,47.9035,1700.0
2006-03-22 10:30:00,72.11,72.18,72.07,72.1,7200.0,47.9102,47.9567,47.8836,47.9035,7200.0
2006-03-22 10:35:00,72.09,72.09,72.05,72.05,2900.0,47.8969,47.8969,47.8703,47.8703,2900.0
2006-03-22 10:40:00,72.05,72.05,72.02,72.05,1400.0,47.8703,47.8703,47.8504,47.8703,1400.0
2006-03-22 10:45:00,72.05,72.24,72.05,72.12,12500.0,47.8703,47.9965,47.8703,47.9168,12500.0
2006-03-22 10:50:00,72.13,72.17,72.1,72.1,12700.0,47.9234,47.95,47.9035,47.9035,12700.0
2006-03-22 10:55:00,72.03,72.07,72.01,72.03,11500.0,47.857,47.8836,47.8437,47.857,11500.0
2006-03-22 11:00:00,72.03,72.24,72.03,72.21,5300.0,47.857,47.9965,47.857,47.9766,5300.0
2006-03-22 11:05:00,72.22,72.3,72.14,72.16,3100.0,47.9832,48.0364,47.9301,47.9434,3100.0
2006-03-22 11:10:00,72.13,72.2,72.09,72.09,3300.0,47.9234,47.97,47.8969,47.8969,3300.0
2006-03-22 11:15:00,72.1,72.12,72.05,72.05,50100.0,47.9035,47.9168,47.8703,47.8703,50100.0
2006-03-22 11:20:00,72.06,72.13,72.06,72.12,4300.0,47.8769,47.9234,47.8769,47.9168,4300.0
2006-03-22 11:25:00,72.11,72.12,72.08,72.11,6800.0,47.9102,47.9168,47.8902,47.9102,6800.0
2006-03-22 11:30:00,72.1,72.16,72.07,72.16,8900.0,47.9035,47.9434,47.8836,47.9434,8900.0
2006-03-22 11:35:00,72.17,72.21,72.11,72.21,1800.0,47.95,47.9766,47.9102,47.9766,1800.0
2006-03-22 11:40:00,72.18,72.24,72.18,72.24,900.0,47.9567,47.9965,47.9567,47.9965,900.0
2006-03-22 11:45:00,72.27,72.38,72.27,72.38,1900.0,48.0165,48.0895,48.0165,48.0895,1900.0
2006-03-22 11:50:00,72.38,72.4,72.21,72.26,4400.0,48.0895,48.1028,47.9766,48.0098,4400.0
2006-03-22 11:55:00,72.24,72.24,72.14,72.19,3100.0,47.9965,47.9965,47.9301,47.9633,3100.0
2006-03-22 12:00:00,72.19,72.27,72.19,72.19,3600.0,47.9633,48.0165,47.9633,47.9633,3600.0
2006-03-22 12:05:00,72.16,72.26,72.16,72.22,1500.0,47.9434,48.0098,47.9434,47.9832,1500.0
2006-03-22 12:10:00,72.21,72.21,72.14,72.14,1100.0,47.9766,47.9766,47.9301,47.9301,1100.0
2006-03-22 12:15:00,72.14,72.18,72.1,72.15,2300.0,47.9301,47.9567,47.9035,47.9367,2300.0
2006-03-22 12:20:00,72.15,72.16,72.14,72.16,2200.0,47.9367,47.9434,47.9301,47.9434,2200.0
2006-03-22 12:25:00,72.15,72.16,72.1,72.1,2200.0,47.9367,47.9434,47.9035,47.9035,2200.0
2006-03-22 12:30:00,72.08,72.12,72.08,72.12,4800.0,47.8902,47.9168,47.8902,47.9168,4800.0
2006-03-22 12:35:00,72.12,72.12,72.09,72.1,1400.0,47.9168,47.9168,47.8969,47.9035,1400.0
2006-03-22 12:40:00,72.09,72.13,72.08,72.08,7600.0,47.8969,47.9234,47.8902,47.8902,7600.0
2006-03-22 12:45:00,72.08,72.11,72.04,72.04,9500.0,47.8902,47.9102,47.8637,47.8637,9500.0
2006-03-22 12:50:00,72.06,72.09,72.03,72.06,7700.0,47.8769,47.8969,47.857,47.8769,7700.0
2006-03-22 12:55:00,72.06,72.13,72.06,72.1,1600.0,47.8769,47.9234,47.8769,47.9035,1600.0
2006-03-22 13:00:00,72.1,72.13,72.08,72.1,4100.0,47.9035,47.9234,47.8902,47.9035,4100.0
2006-03-22 13:05:00,72.1,72.16,72.1,72.1,8400.0,47.9035,47.9434,47.9035,47.9035,8400.0
2006-03-22 13:10:00,72.1,72.12,72.09,72.09,3900.0,47.9035,47.9168,47.8969,47.8969,3900.0
2006-03-22 13:15:00,72.11,72.16,72.1,72.14,3900.0,47.9102,47.9434,47.9035,47.9301,3900.0
2006-03-22 13:20:00,72.13,72.16,72.1,72.12,1000.0,47.9234,47.9434,47.9035,47.9168,1000.0
2006-03-22 13:25:00,72.12,72.12,72.1,72.11,1600.0,47.9168,47.9168,47.9035,47.9102,1600.0
2006-03-22 13:30:00,72.12,72.21,72.1,72.14,20200.0,47.9168,47.9766,47.9035,47.9301,20200.0
2006-03-22 13:35:00,72.16,72.17,72.11,72.12,5400.0,47.9434,47.95,47.9102,47.9168,5400.0
2006-03-22 13:40:00,72.12,72.17,72.12,72.16,4200.0,47.9168,47.95,47.9168,47.9434,4200.0
2006-03-22 13:45:00,72.19,72.2,72.15,72.18,15800.0,47.9633,47.97,47.9367,47.9567,15800.0
2006-03-22 13:50:00,72.19,72.27,72.12,72.12,23500.0,47.9633,48.0165,47.9168,47.9168,23500.0
2006-03-22 13:55:00,72.14,72.22,72.13,72.15,8200.0,47.9301,47.9832,47.9234,47.9367,8200.0
2006-03-22 14:00:00,72.17,72.29,72.15,72.28,37700.0,47.95,48.0298,47.9367,48.0231,37700.0
2006-03-22 14:05:00,72.28,72.28,72.2,72.25,19500.0,48.0231,48.0231,47.97,48.0032,19500.0
2006-03-22 14:10:00,72.26,72.28,72.1,72.17,15900.0,48.0098,48.0231,47.9035,47.95,15900.0
2006-03-22 14:15:00,72.16,72.19,72.13,72.16,3000.0,47.9434,47.9633,47.9234,47.9434,3000.0
2006-03-22 14:20:00,72.17,72.17,72.13,72.14,1700.0,47.95,47.95,47.9234,47.9301,1700.0
2006-03-22 14:25:00,72.13,72.13,72.01,72.02,3100.0,47.9234,47.9234,47.8437,47.8504,3100.0
2006-03-22 14:30:00,72.02,72.07,72.0,72.03,10900.0,47.8504,47.8836,47.8371,47.857,10900.0
2006-03-22 14:35:00,72.03,72.13,72.01,72.07,32300.0,47.857,47.9234,47.8437,47.8836,32300.0
2006-03-22 14:40:00,72.07,72.1,72.07,72.09,5800.0,47.8836,47.9035,47.8836,47.8969,5800.0
2006-03-22 14:45:00,72.12,72.18,72.12,72.18,3700.0,47.9168,47.9567,47.9168,47.9567,3700.0
2006-03-22 14:50:00,72.18,72.26,72.18,72.25,5100.0,47.9567,48.0098,47.9567,48.0032,5100.0
2006-03-22 14:55:00,72.25,72.33,72.25,72.3,3900.0,48.0032,48.0563,48.0032,48.0364,3900.0
2006-03-22 15:00:00,72.3,72.47,72.24,72.39,45500.0,48.0364,48.1493,47.9965,48.0962,45500.0
2006-03-22 15:05:00,72.26,72.33,72.2,72.22,13800.0,48.0098,48.0563,47.97,47.9832,13800.0
2006-03-22 15:10:00,72.22,72.22,72.13,72.14,2600.0,47.9832,47.9832,47.9234,47.9301,2600.0
2006-03-22 15:15:00,72.15,72.23,72.12,72.18,5400.0,47.9367,47.9899,47.9168,47.9567,5400.0
2006-03-22 15:20:00,72.21,72.46,72.21,72.35,45600.0,47.9766,48.1427,47.9766,48.0696,45600.0
2006-03-22 15:25:00,72.35,72.37,72.31,72.33,6500.0,48.0696,48.0829,48.043,48.0563,6500.0
2006-03-22 15:30:00,72.34,72.36,72.25,72.28,18800.0,48.063,48.0763,48.0032,48.0231,18800.0
2006-03-22 15:35:00,72.31,72.35,72.27,72.29,10300.0,48.043,48.0696,48.0165,48.0298,10300.0
2006-03-22 15:40:00,72.29,72.29,72.25,72.25,6200.0,48.0298,48.0298,48.0032,48.0032,6200.0
2006-03-22 15:45:00,72.27,72.29,72.21,72.22,17000.0,48.0165,48.0298,47.9766,47.9832,17000.0
2006-03-22 15:50:00,72.22,72.28,72.2,72.23,16000.0,47.9832,48.0231,47.97,47.9899,16000.0
2006-03-22 15:55:00,72.22,72.23,72.18,72.19,33500.0,47.9832,47.9899,47.9567,47.9633,33500.0
2006-03-23 09:30:00,72.15,72.15,72.0,72.05,10100.0,47.9367,47.9367,47.8371,47.8703,10100.0
2006-03-23 09:35:00,72.05,72.25,72.05,72.25,4300.0,47.8703,48.0032,47.8703,48.0032,4300.0
2006-03-23 09:40:00,72.3,72.38,72.17,72.25,8400.0,48.0364,48.0895,47.95,48.0032,8400.0
2006-03-23 09:45:00,72.28,72.28,72.15,72.24,5900.0,48.0231,48.0231,47.9367,47.9965,5900.0
2006-03-23 09:50:00,72.24,72.26,72.09,72.13,8300.0,47.9965,48.0098,47.8969,47.9234,8300.0
2006-03-23 09:55:00,72.14,72.18,72.1,72.14,5200.0,47.9301,47.9567,47.9035,47.9301,5200.0
2006-03-23 10:00:00,72.15,72.26,72.15,72.25,11400.0,47.9367,48.0098,47.9367,48.0032,11400.0
2006-03-23 10:05:00,72.25,72.25,72.09,72.12,8100.0,48.0032,48.0032,47.8969,47.9168,8100.0
2006-03-23 10:10:00,72.1,72.1,72.0,72.02,14200.0,47.9035,47.9035,47.8371,47.8504,14200.0
2006-03-23 10:15:00,72.02,72.14,72.02,72.14,5500.0,47.8504,47.9301,47.8504,47.9301,5500.0
2006-03-23 10:20:00,72.13,72.19,72.13,72.18,1900.0,47.9234,47.9633,47.9234,47.9567,1900.0
2006-03-23 10:25:00,72.19,72.2,72.08,72.09,6900.0,47.9633,47.97,47.8902,47.8969,6900.0
2006-03-23 10:30:00,72.09,72.09,71.92,72.06,22600.0,47.8969,47.8969,47.7839,47.8769,22600.0
2006-03-23 10:35:00,72.06,72.06,71.95,71.95,8600.0,47.8769,47.8769,47.8039,47.8039,8600.0
2006-03-23 10:40:00,71.96,72.09,71.94,72.02,13000.0,47.8105,47.8969,47.7972,47.8504,13000.0
2006-03-23 10:45:00,72.05,72.07,72.03,72.04,4100.0,47.8703,47.8836,47.857,47.8637,4100.0
2006-03-23 10:50:00,72.0,72.08,72.0,72.04,5400.0,47.8371,47.8902,47.8371,47.8637,5400.0
2006-03-23 10:55:00,72.04,72.07,71.94,72.0,6100.0,47.8637,47.8836,47.7972,47.8371,6100.0
2006-03-23 11:00:00,72.01,72.02,71.93,71.97,12500.0,47.8437,47.8504,47.7906,47.8171,12500.0
2006-03-23 11:05:00,71.97,72.19,71.97,72.15,8800.0,47.8171,47.9633,47.8171,47.9367,8800.0
2006-03-23 11:10:00,72.14,72.2,72.12,72.15,3700.0,47.9301,47.97,47.9168,47.9367,3700.0
2006-03-23 11:15:00,72.16,72.22,72.05,72.06,7400.0,47.9434,47.9832,47.8703,47.8769,7400.0
2006-03-23 11:20:00,72.07,72.15,72.07,72.1,6800.0,47.8836,47.9367,47.8836,47.9035,6800.0
2006-03-23 11:25:00,72.11,72.11,72.0,72.0,3200.0,47.9102,47.9102,47.8371,47.8371,3200.0
2006-03-23 11:30:00,72.04,72.06,71.98,72.05,4400.0,47.8637,47.8769,47.8238,47.8703,4400.0
2006-03-23 11:35:00,72.05,72.15,72.01,72.15,4400.0,47.8703,47.9367,47.8437,47.9367,4400.0
2006-03-23 11:40:00,72.16,72.17,71.96,71.97,22300.0,47.9434,47.95,47.8105,47.8171,22300.0
2006-03-23 11:45:00,71.98,72.05,71.97,72.01,4700.0,47.8238,47.8703,47.8171,47.8437,4700.0
2006-03-23 11:50:00,72.01,72.09,72.01,72.07,1800.0,47.8437,47.8969,47.8437,47.8836,1800.0
2006-03-23 11:55:00,72.08,72.08,72.04,72.04,2000.0,47.8902,47.8902,47.8637,47.8637,2000.0
2006-03-23 12:00:00,72.04,72.05,72.03,72.04,9800.0,47.8637,47.8703,47.857,47.8637,9800.0
2006-03-23 12:05:00,72.04,72.04,71.88,71.95,15400.0,47.8637,47.8637,47.7573,47.8039,15400.0
2006-03-23 12:10:00,71.96,71.99,71.92,71.99,3400.0,47.8105,47.8304,47.7839,47.8304,3400.0
2006-03-23 12:15:00,71.96,72.01,71.96,71.96,2500.0,47.8105,47.8437,47.8105,47.8105,2500.0
2006-03-23 12:20:00,71.99,72.08,71.98,72.08,5100.0,47.8304,47.8902,47.8238,47.8902,5100.0
2006-03-23 12:25:00,72.05,72.12,72.03,72.05,8900.0,47.8703,47.9168,47.857,47.8703,8900.0
2006-03-23 12:30:00,72.04,72.12,72.04,72.12,1500.0,47.8637,47.9168,47.8637,47.9168,1500.0
2006-03-23 12:35:00,72.11,72.12,72.05,72.05,3400.0,47.9102,47.9168,47.8703,47.8703,3400.0
2006-03-23 12:40:00,72.07,72.14,72.07,72.09,6100.0,47.8836,47.9301,47.8836,47.8969,6100.0
2006-03-23 12:45:00,72.05,72.11,72.01,72.03,9800.0,47.8703,47.9102,47.8437,47.857,9800.0
2006-03-23 12:50:00,72.04,72.04,72.02,72.03,2900.0,47.8637,47.8637,47.8504,47.857,2900.0
2006-03-23 12:55:00,72.02,72.05,72.0,72.01,9400.0,47.8504,47.8703,47.8371,47.8437,9400.0
2006-03-23 13:00:00,72.01,72.05,72.01,72.04,5000.0,47.8437,47.8703,47.8437,47.8637,5000.0
2006-03-23 13:05:00,72.04,72.05,72.04,72.04,2700.0,47.8637,47.8703,47.8637,47.8637,2700.0
2006-03-23 13:10:00,72.04,72.05,72.02,72.04,4800.0,47.8637,47.8703,47.8504,47.8637,4800.0
2006-03-23 13:15:00,72.04,72.04,72.0,72.01,13100.0,47.8637,47.8637,47.8371,47.8437,13100.0
2006-03-23 13:20:00,72.02,72.05,72.0,72.0,11000.0,47.8504,47.8703,47.8371,47.8371,11000.0
2006-03-23 13:25:00,72.0,72.04,71.87,71.99,18600.0,47.8371,47.8637,47.7507,47.8304,18600.0
2006-03-23 13:30:00,72.0,72.03,72.0,72.02,7300.0,47.8371,47.857,47.8371,47.8504,7300.0
2006-03-23 13:35:00,72.03,72.05,72.0,72.02,5400.0,47.857,47.8703,47.8371,47.8504,5400.0
2006-03-23 13:40:00,72.04,72.15,72.02,72.04,8300.0,47.8637,47.9367,47.8504,47.8637,8300.0
2006-03-23 13:45:00,72.02,72.07,72.0,72.07,5500.0,47.8504,47.8836,47.8371,47.8836,5500.0
2006-03-23 13:50:00,72.05,72.11,72.05,72.09,2200.0,47.8703,47.9102,47.8703,47.8969,2200.0
2006-03-23 13:55:00,72.1,72.15,72.06,72.15,5900.0,47.9035,47.9367,47.8769,47.9367,5900.0
2006-03-23 14:00:00,72.16,72.19,72.1,72.11,4900.0,47.9434,47.9633,47.9035,47.9102,4900.0
2006-03-23 14:05:00,72.14,72.17,72.1,72.11,8400.0,47.9301,47.95,47.9035,47.9102,8400.0
2006-03-23 14:10:00,72.1,72.11,72.05,72.08,10000.0,47.9035,47.9102,47.8703,47.8902,10000.0
2006-03-23 14:15:00,72.1,72.12,72.06,72.08,3700.0,47.9035,47.9168,47.8769,47.8902,3700.0
2006-03-23 14:20:00,72.09,72.18,72.09,72.16,5800.0,47.8969,47.9567,47.8969,47.9434,5800.0
2006-03-23 14:25:00,72.16,72.21,72.06,72.08,6800.0,47.9434,47.9766,47.8769,47.8902,6800.0
2006-03-23 14:30:00,72.08,72.09,72.05,72.07,8000.0,47.8902,47.8969,47.8703,47.8836,8000.0
2006-03-23 14:35:00,72.07,72.08,72.0,72.01,5500.0,47.8836,47.8902,47.8371,47.8437,5500.0
2006-03-23 14:40:00,72.01,72.02,72.0,72.01,7500.0,47.8437,47.8504,47.8371,47.8437,7500.0
2006-03-23 14:45:00,72.0,72.02,72.0,72.01,9200.0,47.8371,47.8504,47.8371,47.8437,9200.0
2006-03-23 14:50:00,72.0,72.01,71.95,71.95,11800.0,47.8371,47.8437,47.8039,47.8039,11800.0
2006-03-23 14:55:00,71.91,71.98,71.79,71.96,4200.0,47.7773,47.8238,47.6975,47.8105,4200.0
2006-03-23 15:00:00,71.96,71.97,71.88,71.97,5800.0,47.8105,47.8171,47.7573,47.8171,5800.0
2006-03-23 15:05:00,71.97,72.02,71.97,71.97,6300.0,47.8171,47.8504,47.8171,47.8171,6300.0
2006-03-23 15:10:00,71.97,72.05,71.97,72.02,8100.0,47.8171,47.8703,47.8171,47.8504,8100.0
2006-03-23 15:15:00,72.02,72.05,71.98,72.05,8000.0,47.8504,47.8703,47.8238,47.8703,8000.0
2006-03-23 15:20:00,72.04,72.07,72.01,72.07,10300.0,47.8637,47.8836,47.8437,47.8836,10300.0
2006-03-23 15:25:00,72.07,72.09,72.06,72.09,2700.0,47.8836,47.8969,47.8769,47.8969,2700.0
2006-03-23 15:30:00,72.1,72.11,72.02,72.02,9000.0,47.9035,47.9102,47.8504,47.8504,9000.0
2006-03-23 15:35:00,72.02,72.03,71.97,72.0,6600.0,47.8504,47.857,47.8171,47.8371,6600.0
2006-03-23 15:40:00,71.99,71.99,71.9,71.97,5100.0,47.8304,47.8304,47.7706,47.8171,5100.0
2006-03-23 15:45:00,71.97,72.04,71.95,71.96,6400.0,47.8171,47.8637,47.8039,47.8105,6400.0
2006-03-23 15:50:00,71.98,72.0,71.96,71.98,7300.0,47.8238,47.8371,47.8105,47.8238,7300.0
2006-03-23 15:55:00,71.97,72.0,71.94,72.0,26500.0,47.8171,47.8371,47.7972,47.8371,26500.0
2006-03-24 09:30:00,72.0,72.08,71.95,71.98,12500.0,47.8371,47.8902,47.8039,47.8238,12500.0
2006-03-24 09:35:00,72.06,72.06,71.91,71.94,8200.0,47.8769,47.8769,47.7773,47.7972,8200.0
2006-03-24 09:40:00,71.9,71.94,71.7,71.72,12700.0,47.7706,47.7972,47.6378,47.651,12700.0
2006-03-24 09:45:00,71.71,71.71,71.5,71.55,10400.0,47.6444,47.6444,47.5049,47.5381,10400.0
2006-03-24 09:50:00,71.6,71.61,71.56,71.56,7300.0,47.5713,47.578,47.5447,47.5447,7300.0
2006-03-24 09:55:00,71.6,71.75,71.6,71.7,7900.0,47.5713,47.671,47.5713,47.6378,7900.0
2006-03-24 10:00:00,71.7,71.85,71.67,71.69,6000.0,47.6378,47.7374,47.6178,47.6311,6000.0
2006-03-24 10:05:00,71.65,71.83,71.65,71.76,10600.0,47.6045,47.7241,47.6045,47.6776,10600.0
2006-03-24 10:10:00,71.78,71.97,71.76,71.83,6600.0,47.6909,47.8171,47.6776,47.7241,6600.0
2006-03-24 10:15:00,71.76,71.78,71.7,71.73,8300.0,47.6776,47.6909,47.6378,47.6577,8300.0
2006-03-24 10:20:00,71.73,71.73,71.6,71.6,9500.0,47.6577,47.6577,47.5713,47.5713,9500.0
2006-03-24 10:25:00,71.59,71.77,71.55,71.74,10900.0,47.5647,47.6843,47.5381,47.6643,10900.0
2006-03-24 10:30:00,71.78,71.89,71.78,71.85,6300.0,47.6909,47.764,47.6909,47.7374,6300.0
2006-03-24 10:35:00,71.84,71.86,71.74,71.74,8000.0,47.7308,47.7441,47.6643,47.6643,8000.0
2006-03-24 10:40:00,71.76,71.85,71.74,71.83,8500.0,47.6776,47.7374,47.6643,47.7241,8500.0
2006-03-24 10:45:00,71.81,71.81,71.75,71.76,7500.0,47.7108,47.7108,47.671,47.6776,7500.0
2006-03-24 10:50:00,71.74,71.79,71.73,71.77,3900.0,47.6643,47.6975,47.6577,47.6843,3900.0
2006-03-24 10:55:00,71.77,71.82,71.74,71.82,3200.0,47.6843,47.7175,47.6643,47.7175,3200.0
2006-03-24 11:00:00,71.82,71.82,71.76,71.78,4600.0,47.7175,47.7175,47.6776,47.6909,4600.0
2006-03-24 11:05:00,71.77,71.83,71.77,71.81,4700.0,47.6843,47.7241,47.6843,47.7108,4700.0
2006-03-24 11:10:00,71.8,71.84,71.73,71.84,8000.0,47.7042,47.7308,47.6577,47.7308,8000.0
2006-03-24 11:15:00,71.84,71.94,71.83,71.9,8200.0,47.7308,47.7972,47.7241,47.7706,8200.0
2006-03-24 11:20:00,71.91,71.94,71.9,71.9,4000.0,47.7773,47.7972,47.7706,47.7706,4000.0
2006-03-24 11:25:00,71.9,71.95,71.9,71.91,14700.0,47.7706,47.8039,47.7706,47.7773,14700.0
2006-03-24 11:30:00,71.91,71.94,71.72,71.73,9400.0,47.7773,47.7972,47.651,47.6577,9400.0
2006-03-24 11:35:00,71.72,71.78,71.69,71.78,8900.0,47.651,47.6909,47.6311,47.6909,8900.0
2006-03-24 11:40:00,71.77,71.82,71.77,71.78,4700.0,47.6843,47.7175,47.6843,47.6909,4700.0
2006-03-24 11:45:00,71.77,71.82,71.76,71.78,2900.0,47.6843,47.7175,47.6776,47.6909,2900.0
2006-03-24 11:50:00,71.79,71.88,71.79,71.88,2400.0,47.6975,47.7573,47.6975,47.7573,2400.0
2006-03-24 11:55:00,71.86,71.89,71.86,71.87,3300.0,47.7441,47.764,47.7441,47.7507,3300.0
2006-03-24 12:00:00,71.89,71.96,71.89,71.91,9200.0,47.764,47.8105,47.764,47.7773,9200.0
2006-03-24 12:05:00,71.93,71.93,71.9,71.9,2400.0,47.7906,47.7906,47.7706,47.7706,2400.0
2006-03-24 12:10:00,71.87,71.94,71.86,71.93,3600.0,47.7507,47.7972,47.7441,47.7906,3600.0
2006-03-24 12:15:00,71.92,71.92,71.75,71.81,4600.0,47.7839,47.7839,47.671,47.7108,4600.0
2006-03-24 12:20:00,71.81,71.84,71.79,71.84,1900.0,47.7108,47.7308,47.6975,47.7308,1900.0
2006-03-24 12:25:00,71.84,71.85,71.82,71.85,1100.0,47.7308,47.7374,47.7175,47.7374,1100.0
2006-03-24 12:30:00,71.87,71.89,71.87,71.89,1700.0,47.7507,47.764,47.7507,47.764,1700.0
2006-03-24 12:35:00,71.89,71.92,71.81,71.83,8100.0,47.764,47.7839,47.7108,47.7241,8100.0
2006-03-24 12:40:00,71.82,71.94,71.82,71.87,10000.0,47.7175,47.7972,47.7175,47.7507,10000.0
2006-03-24 12:45:00,71.84,71.9,71.83,71.89,7100.0,47.7308,47.7706,47.7241,47.764,7100.0
2006-03-24 12:50:00,71.89,71.92,71.87,71.88,3200.0,47.764,47.7839,47.7507,47.7573,3200.0
2006-03-24 12:55:00,71.88,71.92,71.88,71.91,7500.0,47.7573,47.7839,47.7573,47.7773,7500.0
2006-03-24 13:00:00,71.91,71.92,71.89,71.9,6800.0,47.7773,47.7839,47.764,47.7706,6800.0
2006-03-24 13:05:00,71.9,71.94,71.9,71.94,12100.0,47.7706,47.7972,47.7706,47.7972,12100.0
2006-03-24 13:10:00,71.94,71.95,71.88,71.91,17000.0,47.7972,47.8039,47.7573,47.7773,17000.0
2006-03-24 13:15:00,71.91,71.91,71.74,71.75,10300.0,47.7773,47.7773,47.6643,47.671,10300.0
2006-03-24 13:20:00,71.75,71.76,71.63,71.66,7100.0,47.671,47.6776,47.5912,47.6112,7100.0
2006-03-24 13:25:00,71.65,71.67,71.62,71.65,4300.0,47.6045,47.6178,47.5846,47.6045,4300.0
2006-03-24 13:30:00,71.61,71.66,71.59,71.62,4500.0,47.578,47.6112,47.5647,47.5846,4500.0
2006-03-24 13:35:00,71.62,71.74,71.62,71.7,10900.0,47.5846,47.6643,47.5846,47.6378,10900.0
2006-03-24 13:40:00,71.66,71.71,71.63,71.71,5300.0,47.6112,47.6444,47.5912,47.6444,5300.0
2006-03-24 13:45:00,71.72,71.73,71.67,71.71,2100.0,47.651,47.6577,47.6178,47.6444,2100.0
2006-03-24 13:50:00,71.69,71.72,71.67,71.72,5100.0,47.6311,47.651,47.6178,47.651,5100.0
2006-03-24 13:55:00,71.72,71.82,71.72,71.8,3000.0,47.651,47.7175,47.651,47.7042,3000.0
2006-03-24 14:00:00,71.81,71.81,71.71,71.74,5900.0,47.7108,47.7108,47.6444,47.6643,5900.0
2006-03-24 14:05:00,71.77,71.78,71.71,71.76,7000.0,47.6843,47.6909,47.6444,47.6776,7000.0
2006-03-24 14:10:00,71.75,71.88,71.75,71.88,3600.0,47.671,47.7573,47.671,47.7573,3600.0
2006-03-24 14:15:00,71.9,71.97,71.87,71.87,9500.0,47.7706,47.8171,47.7507,47.7507,9500.0
2006-03-24 14:20:00,71.85,71.86,71.8,71.83,2700.0,47.7374,47.7441,47.7042,47.7241,2700.0
2006-03-24 14:25:00,71.83,71.85,71.79,71.8,1500.0,47.7241,47.7374,47.6975,47.7042,1500.0
2006-03-24 14:30:00,71.8,71.8,71.78,71.79,4200.0,47.7042,47.7042,47.6909,47.6975,4200.0
2006-03-24 14:35:00,71.78,71.8,71.78,71.79,1200.0,47.6909,47.7042,47.6909,47.6975,1200.0
2006-03-24 14:40:00,71.8,71.95,71.8,71.94,10200.0,47.7042,47.8039,47.7042,47.7972,10200.0
2006-03-24 14:45:00,71.94,72.09,71.94,72.03,20100.0,47.7972,47.8969,47.7972,47.857,20100.0
2006-03-24 14:50:00,72.01,72.02,71.94,72.01,8200.0,47.8437,47.8504,47.7972,47.8437,8200.0
2006-03-24 14:55:00,72.01,72.01,71.95,71.95,8400.0,47.8437,47.8437,47.8039,47.8039,8400.0
2006-03-24 15:00:00,71.94,71.94,71.88,71.89,5200.0,47.7972,47.7972,47.7573,47.764,5200.0
2006-03-24 15:05:00,71.89,71.93,71.84,71.91,7300.0,47.764,47.7906,47.7308,47.7773,7300.0
2006-03-24 15:10:00,71.92,71.92,71.83,71.83,7200.0,47.7839,47.7839,47.7241,47.7241,7200.0
2006-03-24 15:15:00,71.83,71.89,71.82,71.85,5700.0,47.7241,47.764,47.7175,47.7374,5700.0
2006-03-24 15:20:00,71.83,71.95,71.83,71.95,4500.0,47.7241,47.8039,47.7241,47.8039,4500.0
2006-03-24 15:25:00,71.95,71.96,71.87,71.87,9000.0,47.8039,47.8105,47.7507,47.7507,9000.0
2006-03-24 15:30:00,71.88,71.94,71.88,71.94,9400.0,47.7573,47.7972,47.7573,47.7972,9400.0
2006-03-24 15:35:00,71.95,72.12,71.95,72.1,7700.0,47.8039,47.9168,47.8039,47.9035,7700.0
2006-03-24 15:40:00,72.1,72.23,72.1,72.12,8900.0,47.9035,47.9899,47.9035,47.9168,8900.0
2006-03-24 15:45:00,72.15,72.2,72.15,72.19,6300.0,47.9367,47.97,47.9367,47.9633,6300.0
2006-03-24 15:50:00,72.2,72.2,72.1,72.1,4900.0,47.97,47.97,47.9035,47.9035,4900.0
2006-03-24 15:55:00,72.11,72.11,72.07,72.1,22000.0,47.9102,47.9102,47.8836,47.9035,22000.0
2006-03-27 09:30:00,71.92,71.93,71.75,71.75,12600.0,47.7839,47.7906,47.671,47.671,12600.0
2006-03-27 09:35:00,71.76,71.82,71.64,71.69,4000.0,47.6776,47.7175,47.5979,47.6311,4000.0
2006-03-27 09:40:00,71.78,71.89,71.74,71.88,3400.0,47.6909,47.764,47.6643,47.7573,3400.0
2006-03-27 09:45:00,71.88,71.98,71.84,71.84,3900.0,47.7573,47.8238,47.7308,47.7308,3900.0
2006-03-27 09:50:00,71.83,71.89,71.76,71.83,5100.0,47.7241,47.764,47.6776,47.7241,5100.0
2006-03-27 09:55:00,71.83,71.83,71.64,71.7,11200.0,47.7241,47.7241,47.5979,47.6378,11200.0
2006-03-27 10:00:00,71.69,71.7,71.56,71.57,7100.0,47.6311,47.6378,47.5447,47.5514,7100.0
2006-03-27 10:05:00,71.56,71.56,71.41,71.48,8400.0,47.5447,47.5447,47.4451,47.4916,8400.0
2006-03-27 10:10:00,71.43,71.65,71.43,71.61,5100.0,47.4584,47.6045,47.4584,47.578,5100.0
2006-03-27 10:15:00,71.62,71.67,71.6,71.61,4500.0,47.5846,47.6178,47.5713,47.578,4500.0
2006-03-27 10:20:00,71.58,71.61,71.45,71.46,3500.0,47.558,47.578,47.4717,47.4783,3500.0
2006-03-27 10:25:00,71.48,71.61,71.48,71.53,6900.0,47.4916,47.578,47.4916,47.5248,6900.0
2006-03-27 10:30:00,71.53,71.55,71.5,71.54,4500.0,47.5248,47.5381,47.5049,47.5314,4500.0
2006-03-27 10:35:00,71.54,71.56,71.5,71.55,3400.0,47.5314,47.5447,47.5049,47.5381,3400.0
2006-03-27 10:40:00,71.55,71.55,71.46,71.49,3400.0,47.5381,47.5381,47.4783,47.4982,3400.0
2006-03-27 10:45:00,71.49,71.49,71.41,71.44,4500.0,47.4982,47.4982,47.4451,47.465,4500.0
2006-03-27 10:50:00,71.42,71.5,71.38,71.5,11800.0,47.4517,47.5049,47.4251,47.5049,11800.0
2006-03-27 10:55:00,71.51,71.56,71.42,71.42,5300.0,47.5115,47.5447,47.4517,47.4517,5300.0
2006-03-27 11:00:00,71.42,71.46,71.41,71.46,10500.0,47.4517,47.4783,47.4451,47.4783,10500.0
2006-03-27 11:05:00,71.46,71.56,71.43,71.55,12900.0,47.4783,47.5447,47.4584,47.5381,12900.0
2006-03-27 11:10:00,71.55,71.55,71.49,71.51,7800.0,47.5381,47.5381,47.4982,47.5115,7800.0
2006-03-27 11:15:00,71.51,71.62,71.5,71.62,5900.0,47.5115,47.5846,47.5049,47.5846,5900.0
2006-03-27 11:20:00,71.62,71.62,71.51,71.51,4400.0,47.5846,47.5846,47.5115,47.5115,4400.0
2006-03-27 11:25:00,71.52,71.55,71.44,71.44,12200.0,47.5182,47.5381,47.465,47.465,12200.0
2006-03-27 11:30:00,71.44,71.58,71.44,71.57,10700.0,47.465,47.558,47.465,47.5514,10700.0
2006-03-27 11:35:00,71.54,71.58,71.52,71.55,6200.0,47.5314,47.558,47.5182,47.5381,6200.0
2006-03-27 11:40:00,71.55,71.79,71.54,71.76,4900.0,47.5381,47.6975,47.5314,47.6776,4900.0
2006-03-27 11:45:00,71.74,71.92,71.73,71.92,8000.0,47.6643,47.7839,47.6577,47.7839,8000.0
2006-03-27 11:50:00,71.91,71.92,71.9,71.91,10700.0,47.7773,47.7839,47.7706,47.7773,10700.0
2006-03-27 11:55:00,71.91,71.93,71.9,71.9,8500.0,47.7773,47.7906,47.7706,47.7706,8500.0
2006-03-27 12:00:00,71.91,71.93,71.87,71.87,11800.0,47.7773,47.7906,47.7507,47.7507,11800.0
2006-03-27 12:05:00,71.88,71.88,71.85,71.85,3500.0,47.7573,47.7573,47.7374,47.7374,3500.0
2006-03-27 12:10:00,71.86,71.86,71.82,71.86,3200.0,47.7441,47.7441,47.7175,47.7441,3200.0
2006-03-27 12:15:00,71.86,71.99,71.86,71.96,43900.0,47.7441,47.8304,47.7441,47.8105,43900.0
2006-03-27 12:20:00,71.96,71.96,71.88,71.89,12400.0,47.8105,47.8105,47.7573,47.764,12400.0
2006-03-27 12:25:00,71.89,71.89,71.82,71.82,5500.0,47.764,47.764,47.7175,47.7175,5500.0
2006-03-27 12:30:00,71.82,71.83,71.8,71.82,9900.0,47.7175,47.7241,47.7042,47.7175,9900.0
2006-03-27 12:35:00,71.81,71.81,71.8,71.8,3400.0,47.7108,47.7108,47.7042,47.7042,3400.0
2006-03-27 12:40:00,71.81,71.84,71.77,71.78,37900.0,47.7108,47.7308,47.6843,47.6909,37900.0
2006-03-27 12:45:00,71.78,71.85,71.78,71.85,4000.0,47.6909,47.7374,47.6909,47.7374,4000.0
2006-03-27 12:50:00,71.85,71.86,71.84,71.86,3100.0,47.7374,47.7441,47.7308,47.7441,3100.0
2006-03-27 12:55:00,71.88,71.88,71.84,71.84,3700.0,47.7573,47.7573,47.7308,47.7308,3700.0
2006-03-27 13:00:00,71.85,71.94,71.85,71.92,6200.0,47.7374,47.7972,47.7374,47.7839,6200.0
2006-03-27 13:05:00,71.92,71.95,71.92,71.95,3700.0,47.7839,47.8039,47.7839,47.8039,3700.0
2006-03-27 13:10:00,71.94,71.95,71.92,71.92,4000.0,47.7972,47.8039,47.7839,47.7839,4000.0
2006-03-27 13:15:00,71.94,71.95,71.9,71.95,3300.0,47.7972,47.8039,47.7706,47.8039,3300.0
2006-03-27 13:20:00,71.94,71.94,71.91,71.92,1200.0,47.7972,47.7972,47.7773,47.7839,1200.0
2006-03-27 13:25:00,71.92,71.92,71.89,71.89,3100.0,47.7839,47.7839,47.764,47.764,3100.0
2006-03-27 13:30:00,71.89,71.89,71.81,71.83,3600.0,47.764,47.764,47.7108,47.7241,3600.0
2006-03-27 13:35:00,71.82,71.84,71.78,71.82,3300.0,47.7175,47.7308,47.6909,47.7175,3300.0
2006-03-27 13:40:00,71.83,71.9,71.82,71.9,1800.0,47.7241,47.7706,47.7175,47.7706,1800.0
2006-03-27 13:45:00,71.9,71.99,71.9,71.96,3500.0,47.7706,47.8304,47.7706,47.8105,3500.0
2006-03-27 13:50:00,71.94,71.98,71.94,71.98,5300.0,47.7972,47.8238,47.7972,47.8238,5300.0
2006-03-27 13:55:00,72.0,72.1,71.99,72.1,8400.0,47.8371,47.9035,47.8304,47.9035,8400.0
2006-03-27 14:00:00,72.1,72.17,72.1,72.13,8400.0,47.9035,47.95,47.9035,47.9234,8400.0
2006-03-27 14:05:00,72.17,72.27,72.17,72.26,5000.0,47.95,48.0165,47.95,48.0098,5000.0
2006-03-27 14:10:00,72.27,72.34,72.26,72.32,6900.0,48.0165,48.063,48.0098,48.0497,6900.0
2006-03-27 14:15:00,72.31,72.35,72.28,72.29,4000.0,48.043,48.0696,48.0231,48.0298,4000.0
2006-03-27 14:20:00,72.3,72.38,72.3,72.38,3100.0,48.0364,48.0895,48.0364,48.0895,3100.0
2006-03-27 14:25:00,72.38,72.44,72.3,72.38,8100.0,48.0895,48.1294,48.0364,48.0895,8100.0
2006-03-27 14:30:00,72.39,72.51,72.39,72.47,6300.0,48.0962,48.1759,48.0962,48.1493,6300.0
2006-03-27 14:35:00,72.5,72.5,72.46,72.47,5500.0,48.1693,48.1693,48.1427,48.1493,5500.0
2006-03-27 14:40:00,72.47,72.47,72.38,72.42,5800.0,48.1493,48.1493,48.0895,48.1161,5800.0
2006-03-27 14:45:00,72.4,72.4,72.32,72.34,3600.0,48.1028,48.1028,48.0497,48.063,3600.0
2006-03-27 14:50:00,72.36,72.4,72.35,72.38,5700.0,48.0763,48.1028,48.0696,48.0895,5700.0
2006-03-27 14:55:00,72.38,72.44,72.38,72.44,3200.0,48.0895,48.1294,48.0895,48.1294,3200.0
2006-03-27 15:00:00,72.44,72.44,72.33,72.36,4800.0,48.1294,48.1294,48.0563,48.0763,4800.0
2006-03-27 15:05:00,72.35,72.4,72.35,72.38,4500.0,48.0696,48.1028,48.0696,48.0895,4500.0
2006-03-27 15:10:00,72.37,72.37,72.32,72.32,3900.0,48.0829,48.0829,48.0497,48.0497,3900.0
2006-03-27 15:15:00,72.32,72.36,72.32,72.33,3600.0,48.0497,48.0763,48.0497,48.0563,3600.0
2006-03-27 15:20:00,72.34,72.37,72.26,72.3,4900.0,48.063,48.0829,48.0098,48.0364,4900.0
2006-03-27 15:25:00,72.28,72.29,72.24,72.26,5300.0,48.0231,48.0298,47.9965,48.0098,5300.0
2006-03-27 15:30:00,72.27,72.33,72.26,72.3,8800.0,48.0165,48.0563,48.0098,48.0364,8800.0
2006-03-27 15:35:00,72.31,72.37,72.3,72.33,11600.0,48.043,48.0829,48.0364,48.0563,11600.0
2006-03-27 15:40:00,72.34,72.43,72.32,72.42,9600.0,48.063,48.1228,48.0497,48.1161,9600.0
2006-03-27 15:45:00,72.42,72.43,72.36,72.38,8200.0,48.1161,48.1228,48.0763,48.0895,8200.0
2006-03-27 15:50:00,72.36,72.36,72.25,72.3,7600.0,48.0763,48.0763,48.0032,48.0364,7600.0
2006-03-27 15:55:00,72.3,72.34,72.26,72.34,15100.0,48.0364,48.063,48.0098,48.063,15100.0
2006-03-28 09:30:00,72.64,72.64,72.35,72.36,15100.0,48.2623,48.2623,48.0696,48.0763,15100.0
2006-03-28 09:35:00,72.4,72.4,72.2,72.3,2800.0,48.1028,48.1028,47.97,48.0364,2800.0
2006-03-28 09:40:00,72.31,72.35,72.2,72.31,3300.0,48.043,48.0696,47.97,48.043,3300.0
2006-03-28 09:45:00,72.32,72.36,72.19,72.26,5300.0,48.0497,48.0763,47.9633,48.0098,5300.0
2006-03-28 09:50:00,72.26,72.4,72.25,72.4,9700.0,48.0098,48.1028,48.0032,48.1028,9700.0
2006-03-28 09:55:00,72.37,72.67,72.33,72.67,9700.0,48.0829,48.2822,48.0563,48.2822,9700.0
2006-03-28 10:00:00,72.66,72.66,72.45,72.45,2700.0,48.2756,48.2756,48.1361,48.1361,2700.0
2006-03-28 10:05:00,72.37,72.45,72.34,72.34,2500.0,48.0829,48.1361,48.063,48.063,2500.0
2006-03-28 10:10:00,72.32,72.41,72.32,72.39,6400.0,48.0497,48.1095,48.0497,48.0962,6400.0
2006-03-28 10:15:00,72.4,72.51,72.4,72.48,5600.0,48.1028,48.1759,48.1028,48.156,5600.0
2006-03-28 10:20:00,72.48,72.54,72.47,72.49,3400.0,48.156,48.1959,48.1493,48.1626,3400.0
2006-03-28 10:25:00,72.53,72.54,72.5,72.53,1700.0,48.1892,48.1959,48.1693,48.1892,1700.0
2006-03-28 10:30:00,72.54,72.65,72.54,72.59,4500.0,48.1959,48.2689,48.1959,48.2291,4500.0
2006-03-28 10:35:00,72.59,72.59,72.46,72.49,2000.0,48.2291,48.2291,48.1427,48.1626,2000.0
2006-03-28 10:40:00,72.48,72.48,72.45,72.46,1100.0,48.156,48.156,48.1361,48.1427,1100.0
2006-03-28 10:45:00,72.44,72.44,72.41,72.42,1400.0,48.1294,48.1294,48.1095,48.1161,1400.0
2006-03-28 10:50:00,72.42,72.42,72.41,72.42,1700.0,48.1161,48.1161,48.1095,48.1161,1700.0
2006-03-28 10:55:00,72.42,72.5,72.42,72.47,5900.0,48.1161,48.1693,48.1161,48.1493,5900.0
2006-03-28 11:00:00,72.48,72.48,72.46,72.46,1100.0,48.156,48.156,48.1427,48.1427,1100.0
2006-03-28 11:05:00,72.45,72.47,72.42,72.46,9700.0,48.1361,48.1493,48.1161,48.1427,9700.0
2006-03-28 11:10:00,72.46,72.47,72.41,72.46,14300.0,48.1427,48.1493,48.1095,48.1427,14300.0
2006-03-28 11:15:00,72.46,72.49,72.46,72.47,2400.0,48.1427,48.1626,48.1427,48.1493,2400.0
2006-03-28 11:20:00,72.47,72.55,72.47,72.53,3000.0,48.1493,48.2025,48.1493,48.1892,3000.0
2006-03-28 11:25:00,72.51,72.55,72.51,72.53,2400.0,48.1759,48.2025,48.1759,48.1892,2400.0
2006-03-28 11:30:00,72.55,72.57,72.51,72.51,2700.0,48.2025,48.2158,48.1759,48.1759,2700.0
2006-03-28 11:35:00,72.5,72.5,72.44,72.44,2800.0,48.1693,48.1693,48.1294,48.1294,2800.0
2006-03-28 11:40:00,72.44,72.44,72.41,72.41,2700.0,48.1294,48.1294,48.1095,48.1095,2700.0
2006-03-28 11:45:00,72.42,72.42,72.3,72.32,8400.0,48.1161,48.1161,48.0364,48.0497,8400.0
2006-03-28 11:50:00,72.32,72.38,72.32,72.36,2800.0,48.0497,48.0895,48.0497,48.0763,2800.0
2006-03-28 11:55:00,72.37,72.4,72.36,72.4,3300.0,48.0829,48.1028,48.0763,48.1028,3300.0
2006-03-28 12:00:00,72.4,72.44,72.36,72.38,13100.0,48.1028,48.1294,48.0763,48.0895,13100.0
2006-03-28 12:05:00,72.37,72.38,72.36,72.37,1700.0,48.0829,48.0895,48.0763,48.0829,1700.0
2006-03-28 12:10:00,72.37,72.41,72.35,72.35,5400.0,48.0829,48.1095,48.0696,48.0696,5400.0
2006-03-28 12:15:00,72.37,72.46,72.36,72.42,7800.0,48.0829,48.1427,48.0763,48.1161,7800.0
2006-03-28 12:20:00,72.43,72.47,72.41,72.42,6000.0,48.1228,48.1493,48.1095,48.1161,6000.0
2006-03-28 12:25:00,72.41,72.41,72.37,72.38,10100.0,48.1095,48.1095,48.0829,48.0895,10100.0
2006-03-28 12:30:00,72.38,72.45,72.38,72.4,8700.0,48.0895,48.1361,48.0895,48.1028,8700.0
2006-03-28 12:35:00,72.4,72.46,72.38,72.46,5200.0,48.1028,48.1427,48.0895,48.1427,5200.0
2006-03-28 12:40:00,72.47,72.49,72.47,72.49,1700.0,48.1493,48.1626,48.1493,48.1626,1700.0
2006-03-28 12:45:00,72.49,72.59,72.45,72.45,7000.0,48.1626,48.2291,48.1361,48.1361,7000.0
2006-03-28 12:50:00,72.47,72.54,72.46,72.53,7800.0,48.1493,48.1959,48.1427,48.1892,7800.0
2006-03-28 12:55:00,72.52,72.58,72.5,72.58,4300.0,48.1826,48.2224,48.1693,48.2224,4300.0
2006-03-28 13:00:00,72.58,72.6,72.57,72.58,1800.0,48.2224,48.2357,48.2158,48.2224,1800.0
2006-03-28 13:05:00,72.58,72.59,72.56,72.56,900.0,48.2224,48.2291,48.2091,48.2091,900.0
2006-03-28 13:10:00,72.56,72.57,72.54,72.54,1400.0,48.2091,48.2158,48.1959,48.1959,1400.0
2006-03-28 13:15:00,72.52,72.52,72.47,72.52,2800.0,48.1826,48.1826,48.1493,48.1826,2800.0
2006-03-28 13:20:00,72.52,72.59,72.51,72.59,2200.0,48.1826,48.2291,48.1759,48.2291,2200.0
2006-03-28 13:25:00,72.59,72.61,72.57,72.59,5500.0,48.2291,48.2424,48.2158,48.2291,5500.0
2006-03-28 13:30:00,72.63,72.68,72.62,72.68,3800.0,48.2556,48.2889,48.249,48.2889,3800.0
2006-03-28 13:35:00,72.66,72.68,72.63,72.65,5800.0,48.2756,48.2889,48.2556,48.2689,5800.0
2006-03-28 13:40:00,72.65,72.66,72.6,72.6,4100.0,48.2689,48.2756,48.2357,48.2357,4100.0
2006-03-28 13:45:00,72.6,72.67,72.59,72.67,4300.0,48.2357,48.2822,48.2291,48.2822,4300.0
2006-03-28 13:50:00,72.66,72.79,72.66,72.79,6400.0,48.2756,48.362,48.2756,48.362,6400.0
2006-03-28 13:55:00,72.8,72.85,72.76,72.8,7000.0,48.3686,48.4018,48.342,48.3686,7000.0
2006-03-28 14:00:00,72.81,72.91,72.81,72.91,6200.0,48.3752,48.4417,48.3752,48.4417,6200.0
2006-03-28 14:05:00,72.89,72.89,72.86,72.87,2500.0,48.4284,48.4284,48.4085,48.4151,2500.0
2006-03-28 14:10:00,72.86,72.96,72.86,72.86,11300.0,48.4085,48.4749,48.4085,48.4085,11300.0
2006-03-28 14:15:00,72.86,72.86,72.5,72.5,6700.0,48.4085,48.4085,48.1693,48.1693,6700.0
2006-03-28 14:20:00,72.52,72.61,72.29,72.29,16800.0,48.1826,48.2424,48.0298,48.0298,16800.0
2006-03-28 14:25:00,72.32,72.42,72.14,72.35,6300.0,48.0497,48.1161,47.9301,48.0696,6300.0
2006-03-28 14:30:00,72.34,72.34,72.01,72.26,9800.0,48.063,48.063,47.8437,48.0098,9800.0
2006-03-28 14:35:00,72.27,72.34,72.25,72.31,9000.0,48.0165,48.063,48.0032,48.043,9000.0
2006-03-28 14:40:00,72.31,72.36,72.28,72.28,13900.0,48.043,48.0763,48.0231,48.0231,13900.0
2006-03-28 14:45:00,72.28,72.31,72.19,72.3,12300.0,48.0231,48.043,47.9633,48.0364,12300.0
2006-03-28 14:50:00,72.27,72.4,72.17,72.4,13900.0,48.0165,48.1028,47.95,48.1028,13900.0
2006-03-28 14:55:00,72.41,72.5,72.36,72.45,10300.0,48.1095,48.1693,48.0763,48.1361,10300.0
2006-03-28 15:00:00,72.45,72.45,72.3,72.4,8400.0,48.1361,48.1361,48.0364,48.1028,8400.0
2006-03-28 15:05:00,72.41,72.44,72.28,72.34,6800.0,48.1095,48.1294,48.0231,48.063,6800.0
2006-03-28 15:10:00,72.34,72.34,72.19,72.23,9600.0,48.063,48.063,47.9633,47.9899,9600.0
2006-03-28 15:15:00,72.22,72.22,72.06,72.15,7000.0,47.9832,47.9832,47.8769,47.9367,7000.0
2006-03-28 15:20:00,72.14,72.17,72.12,72.12,6700.0,47.9301,47.95,47.9168,47.9168,6700.0
2006-03-28 15:25:00,72.13,72.17,72.13,72.14,8600.0,47.9234,47.95,47.9234,47.9301,8600.0
2006-03-28 15:30:00,72.15,72.15,72.1,72.1,5900.0,47.9367,47.9367,47.9035,47.9035,5900.0
2006-03-28 15:35:00,72.1,72.1,72.03,72.06,5500.0,47.9035,47.9035,47.857,47.8769,5500.0
2006-03-28 15:40:00,72.06,72.1,72.03,72.07,9500.0,47.8769,47.9035,47.857,47.8836,9500.0
2006-03-28 15:45:00,72.07,72.11,72.04,72.09,5200.0,47.8836,47.9102,47.8637,47.8969,5200.0
2006-03-28 15:50:00,72.09,72.14,72.07,72.13,12000.0,47.8969,47.9301,47.8836,47.9234,12000.0
2006-03-28 15:55:00,72.13,72.17,72.12,72.17,10900.0,47.9234,47.95,47.9168,47.95,10900.0
2006-03-29 09:30:00,72.15,72.2,72.13,72.13,12900.0,47.9367,47.97,47.9234,47.9234,12900.0
2006-03-29 09:35:00,72.07,72.07,71.85,71.9,5800.0,47.8836,47.8836,47.7374,47.7706,5800.0
2006-03-29 09:40:00,71.93,72.1,71.93,72.09,6100.0,47.7906,47.9035,47.7906,47.8969,6100.0
2006-03-29 09:45:00,72.11,72.41,72.11,72.41,6600.0,47.9102,48.1095,47.9102,48.1095,6600.0
2006-03-29 09:50:00,72.42,72.56,72.39,72.52,11200.0,48.1161,48.2091,48.0962,48.1826,11200.0
2006-03-29 09:55:00,72.52,72.66,72.5,72.5,21300.0,48.1826,48.2756,48.1693,48.1693,21300.0
2006-03-29 10:00:00,72.52,72.58,72.5,72.56,24900.0,48.1826,48.2224,48.1693,48.2091,24900.0
2006-03-29 10:05:00,72.52,72.55,72.51,72.53,5500.0,48.1826,48.2025,48.1759,48.1892,5500.0
2006-03-29 10:10:00,72.53,72.58,72.49,72.58,12100.0,48.1892,48.2224,48.1626,48.2224,12100.0
2006-03-29 10:15:00,72.6,72.65,72.51,72.55,8300.0,48.2357,48.2689,48.1759,48.2025,8300.0
2006-03-29 10:20:00,72.55,72.59,72.51,72.59,4000.0,48.2025,48.2291,48.1759,48.2291,4000.0
2006-03-29 10:25:00,72.61,72.8,72.61,72.8,5200.0,48.2424,48.3686,48.2424,48.3686,5200.0
2006-03-29 10:30:00,72.81,72.84,72.77,72.79,7400.0,48.3752,48.3952,48.3487,48.362,7400.0
2006-03-29 10:35:00,72.78,72.78,72.72,72.73,15400.0,48.3553,48.3553,48.3154,48.3221,15400.0
2006-03-29 10:40:00,72.74,72.85,72.74,72.85,9100.0,48.3287,48.4018,48.3287,48.4018,9100.0
2006-03-29 10:45:00,72.79,72.84,72.72,72.84,5400.0,48.362,48.3952,48.3154,48.3952,5400.0
2006-03-29 10:50:00,72.83,72.86,72.83,72.86,4800.0,48.3885,48.4085,48.3885,48.4085,4800.0
2006-03-29 10:55:00,72.87,72.87,72.82,72.86,4500.0,48.4151,48.4151,48.3819,48.4085,4500.0
2006-03-29 11:00:00,72.87,72.87,72.76,72.77,2800.0,48.4151,48.4151,48.342,48.3487,2800.0
2006-03-29 11:05:00,72.8,72.96,72.8,72.94,6600.0,48.3686,48.4749,48.3686,48.4616,6600.0
2006-03-29 11:10:00,72.95,72.98,72.92,72.98,5800.0,48.4683,48.4882,48.4483,48.4882,5800.0
2006-03-29 11:15:00,72.95,72.99,72.95,72.96,2600.0,48.4683,48.4948,48.4683,48.4749,2600.0
2006-03-29 11:20:00,72.94,72.95,72.85,72.93,4500.0,48.4616,48.4683,48.4018,48.455,4500.0
2006-03-29 11:25:00,72.91,72.98,72.91,72.94,3500.0,48.4417,48.4882,48.4417,48.4616,3500.0
2006-03-29 11:30:00,72.96,73.08,72.94,73.0,5400.0,48.4749,48.5546,48.4616,48.5015,5400.0
2006-03-29 11:35:00,72.99,73.03,72.95,72.95,3500.0,48.4948,48.5214,48.4683,48.4683,3500.0
2006-03-29 11:40:00,72.95,73.07,72.93,73.06,1600.0,48.4683,48.548,48.455,48.5413,1600.0
2006-03-29 11:45:00,73.07,73.31,73.07,73.3,5100.0,48.548,48.7074,48.548,48.7008,5100.0
2006-03-29 11:50:00,73.3,73.38,73.3,73.35,2300.0,48.7008,48.754,48.7008,48.734,2300.0
2006-03-29 11:55:00,73.33,73.33,73.26,73.3,2200.0,48.7207,48.7207,48.6742,48.7008,2200.0
2006-03-29 12:00:00,73.34,73.41,73.33,73.35,4000.0,48.7274,48.7739,48.7207,48.734,4000.0
2006-03-29 12:05:00,73.34,73.34,73.28,73.3,2700.0,48.7274,48.7274,48.6875,48.7008,2700.0
2006-03-29 12:10:00,73.28,73.31,73.24,73.26,5800.0,48.6875,48.7074,48.6609,48.6742,5800.0
2006-03-29 12:15:00,73.24,73.26,73.17,73.17,3100.0,48.6609,48.6742,48.6144,48.6144,3100.0
2006-03-29 12:20:00,73.19,73.2,73.17,73.18,3500.0,48.6277,48.6344,48.6144,48.6211,3500.0
2006-03-29 12:25:00,73.19,73.19,73.14,73.14,3000.0,48.6277,48.6277,48.5945,48.5945,3000.0
2006-03-29 12:30:00,73.13,73.13,73.07,73.1,3000.0,48.5879,48.5879,48.548,48.5679,3000.0
2006-03-29 12:35:00,73.07,73.16,73.06,73.16,3800.0,48.548,48.6078,48.5413,48.6078,3800.0
2006-03-29 12:40:00,73.16,73.16,73.06,73.06,3500.0,48.6078,48.6078,48.5413,48.5413,3500.0
2006-03-29 12:45:00,73.06,73.06,73.01,73.01,7000.0,48.5413,48.5413,48.5081,48.5081,7000.0
2006-03-29 12:50:00,73.0,73.12,73.0,73.05,6100.0,48.5015,48.5812,48.5015,48.5347,6100.0
2006-03-29 12:55:00,73.05,73.05,73.02,73.05,1900.0,48.5347,48.5347,48.5148,48.5347,1900.0
2006-03-29 13:00:00,73.05,73.15,73.04,73.04,5800.0,48.5347,48.6011,48.5281,48.5281,5800.0
2006-03-29 13:05:00,73.06,73.06,73.03,73.04,900.0,48.5413,48.5413,48.5214,48.5281,900.0
2006-03-29 13:10:00,73.06,73.07,73.02,73.02,4000.0,48.5413,48.548,48.5148,48.5148,4000.0
2006-03-29 13:15:00,73.02,73.24,73.0,73.23,12400.0,48.5148,48.6609,48.5015,48.6543,12400.0
2006-03-29 13:20:00,73.23,73.23,73.17,73.18,9900.0,48.6543,48.6543,48.6144,48.6211,9900.0
2006-03-29 13:25:00,73.18,73.19,73.07,73.09,9800.0,48.6211,48.6277,48.548,48.5613,9800.0
2006-03-29 13:30:00,73.08,73.08,73.0,73.0,13700.0,48.5546,48.5546,48.5015,48.5015,13700.0
2006-03-29 13:35:00,73.0,73.02,72.85,72.85,17000.0,48.5015,48.5148,48.4018,48.4018,17000.0
2006-03-29 13:40:00,72.86,72.91,72.82,72.91,9000.0,48.4085,48.4417,48.3819,48.4417,9000.0
2006-03-29 13:45:00,72.91,72.93,72.9,72.92,9300.0,48.4417,48.455,48.435,48.4483,9300.0
2006-03-29 13:50:00,72.91,72.98,72.9,72.98,7100.0,48.4417,48.4882,48.435,48.4882,7100.0
2006-03-29 13:55:00,73.0,73.0,72.87,72.87,10900.0,48.5015,48.5015,48.4151,48.4151,10900.0
2006-03-29 14:00:00,72.87,72.87,72.77,72.82,10000.0,48.4151,48.4151,48.3487,48.3819,10000.0
2006-03-29 14:05:00,72.83,72.86,72.76,72.86,8100.0,48.3885,48.4085,48.342,48.4085,8100.0
2006-03-29 14:10:00,72.9,72.9,72.82,72.82,8100.0,48.435,48.435,48.3819,48.3819,8100.0
2006-03-29 14:15:00,72.81,72.87,72.76,72.76,8000.0,48.3752,48.4151,48.342,48.342,8000.0
2006-03-29 14:20:00,72.75,72.75,72.68,72.71,9800.0,48.3354,48.3354,48.2889,48.3088,9800.0
2006-03-29 14:25:00,72.69,72.69,72.57,72.57,7500.0,48.2955,48.2955,48.2158,48.2158,7500.0
2006-03-29 14:30:00,72.56,72.56,72.5,72.51,11500.0,48.2091,48.2091,48.1693,48.1759,11500.0
2006-03-29 14:35:00,72.5,72.5,72.42,72.46,17100.0,48.1693,48.1693,48.1161,48.1427,17100.0
2006-03-29 14:40:00,72.45,72.47,72.42,72.46,8600.0,48.1361,48.1493,48.1161,48.1427,8600.0
2006-03-29 14:45:00,72.48,72.49,72.33,72.39,10700.0,48.156,48.1626,48.0563,48.0962,10700.0
2006-03-29 14:50:00,72.4,72.44,72.37,72.44,10500.0,48.1028,48.1294,48.0829,48.1294,10500.0
2006-03-29 14:55:00,72.44,72.57,72.41,72.53,10100.0,48.1294,48.2158,48.1095,48.1892,10100.0
2006-03-29 15:00:00,72.55,72.56,72.46,72.5,10500.0,48.2025,48.2091,48.1427,48.1693,10500.0
2006-03-29 15:05:00,72.5,72.55,72.47,72.52,7800.0,48.1693,48.2025,48.1493,48.1826,7800.0
2006-03-29 15:10:00,72.52,72.52,72.46,72.5,10700.0,48.1826,48.1826,48.1427,48.1693,10700.0
2006-03-29 15:15:00,72.49,72.7,72.49,72.65,19200.0,48.1626,48.3022,48.1626,48.2689,19200.0
2006-03-29 15:20:00,72.65,72.73,72.65,72.7,10300.0,48.2689,48.3221,48.2689,48.3022,10300.0
2006-03-29 15:25:00,72.68,72.69,72.62,72.69,11700.0,48.2889,48.2955,48.249,48.2955,11700.0
2006-03-29 15:30:00,72.64,72.64,72.54,72.57,9100.0,48.2623,48.2623,48.1959,48.2158,9100.0
2006-03-29 15:35:00,72.57,72.58,72.46,72.51,7300.0,48.2158,48.2224,48.1427,48.1759,7300.0
2006-03-29 15:40:00,72.5,72.5,72.35,72.38,12300.0,48.1693,48.1693,48.0696,48.0895,12300.0
2006-03-29 15:45:00,72.36,72.36,72.26,72.26,10700.0,48.0763,48.0763,48.0098,48.0098,10700.0
2006-03-29 15:50:00,72.25,72.45,72.24,72.43,12900.0,48.0032,48.1361,47.9965,48.1228,12900.0
2006-03-29 15:55:00,72.4,72.44,72.38,72.38,20900.0,48.1028,48.1294,48.0895,48.0895,20900.0
2006-03-30 09:30:00,72.44,72.44,72.21,72.21,8600.0,48.1294,48.1294,47.9766,47.9766,8600.0
2006-03-30 09:35:00,72.2,72.56,72.2,72.5,9200.0,47.97,48.2091,47.97,48.1693,9200.0
2006-03-30 09:40:00,72.49,72.8,72.49,72.8,7100.0,48.1626,48.3686,48.1626,48.3686,7100.0
2006-03-30 09:45:00,72.79,72.91,72.76,72.9,14100.0,48.362,48.4417,48.342,48.435,14100.0
2006-03-30 09:50:00,72.9,73.17,72.9,73.05,8800.0,48.435,48.6144,48.435,48.5347,8800.0
2006-03-30 09:55:00,73.06,73.3,73.04,73.3,8900.0,48.5413,48.7008,48.5281,48.7008,8900.0
2006-03-30 10:00:00,73.28,73.45,73.27,73.34,8500.0,48.6875,48.8005,48.6809,48.7274,8500.0
2006-03-30 10:05:00,73.37,73.47,73.36,73.46,6600.0,48.7473,48.8137,48.7407,48.8071,6600.0
2006-03-30 10:10:00,73.46,73.55,73.43,73.54,8100.0,48.8071,48.8669,48.7872,48.8603,8100.0
2006-03-30 10:15:00,73.57,73.65,73.52,73.61,8500.0,48.8802,48.9333,48.847,48.9068,8500.0
2006-03-30 10:20:00,73.62,73.63,73.44,73.44,5000.0,48.9134,48.9201,48.7938,48.7938,5000.0
2006-03-30 10:25:00,73.46,73.46,73.23,73.28,4500.0,48.8071,48.8071,48.6543,48.6875,4500.0
2006-03-30 10:30:00,73.22,73.23,73.0,73.0,6100.0,48.6476,48.6543,48.5015,48.5015,6100.0
2006-03-30 10:35:00,73.05,73.06,72.9,72.94,4500.0,48.5347,48.5413,48.435,48.4616,4500.0
2006-03-30 10:40:00,72.92,72.92,72.76,72.8,7700.0,48.4483,48.4483,48.342,48.3686,7700.0
2006-03-30 10:45:00,72.8,72.96,72.79,72.92,5900.0,48.3686,48.4749,48.362,48.4483,5900.0
2006-03-30 10:50:00,72.92,73.0,72.9,72.9,1600.0,48.4483,48.5015,48.435,48.435,1600.0
2006-03-30 10:55:00,72.94,72.94,72.7,72.73,6600.0,48.4616,48.4616,48.3022,48.3221,6600.0
2006-03-30 11:00:00,72.73,72.77,72.62,72.63,6300.0,48.3221,48.3487,48.249,48.2556,6300.0
2006-03-30 11:05:00,72.65,72.65,72.51,72.53,5000.0,48.2689,48.2689,48.1759,48.1892,5000.0
2006-03-30 11:10:00,72.54,72.54,72.34,72.4,6200.0,48.1959,48.1959,48.063,48.1028,6200.0
2006-03-30 11:15:00,72.39,72.44,72.39,72.39,3900.0,48.0962,48.1294,48.0962,48.0962,3900.0
2006-03-30 11:20:00,72.34,72.34,72.28,72.32,6100.0,48.063,48.063,48.0231,48.0497,6100.0
2006-03-30 11:25:00,72.31,72.34,72.26,72.34,4100.0,48.043,48.063,48.0098,48.063,4100.0
2006-03-30 11:30:00,72.35,72.45,72.34,72.45,3700.0,48.0696,48.1361,48.063,48.1361,3700.0
2006-03-30 11:35:00,72.46,72.51,72.35,72.43,4500.0,48.1427,48.1759,48.0696,48.1228,4500.0
2006-03-30 11:40:00,72.38,72.51,72.38,72.51,3100.0,48.0895,48.1759,48.0895,48.1759,3100.0
2006-03-30 11:45:00,72.51,72.68,72.51,72.65,4400.0,48.1759,48.2889,48.1759,48.2689,4400.0
2006-03-30 11:50:00,72.66,72.67,72.58,72.6,4100.0,48.2756,48.2822,48.2224,48.2357,4100.0
2006-03-30 11:55:00,72.61,72.61,72.59,72.59,3900.0,48.2424,48.2424,48.2291,48.2291,3900.0
2006-03-30 12:00:00,72.53,72.59,72.5,72.51,5400.0,48.1892,48.2291,48.1693,48.1759,5400.0
2006-03-30 12:05:00,72.54,72.56,72.52,72.56,2000.0,48.1959,48.2091,48.1826,48.2091,2000.0
2006-03-30 12:10:00,72.58,72.6,72.49,72.5,2400.0,48.2224,48.2357,48.1626,48.1693,2400.0
2006-03-30 12:15:00,72.52,72.54,72.49,72.54,700.0,48.1826,48.1959,48.1626,48.1959,700.0
2006-03-30 12:20:00,72.54,72.55,72.52,72.54,500.0,48.1959,48.2025,48.1826,48.1959,500.0
2006-03-30 12:25:00,72.56,72.56,72.55,72.55,1200.0,48.2091,48.2091,48.2025,48.2025,1200.0
2006-03-30 12:30:00,72.56,72.61,72.54,72.61,1900.0,48.2091,48.2424,48.1959,48.2424,1900.0
2006-03-30 12:35:00,72.58,72.59,72.42,72.42,3600.0,48.2224,48.2291,48.1161,48.1161,3600.0
2006-03-30 12:40:00,72.42,72.42,72.36,72.41,7000.0,48.1161,48.1161,48.0763,48.1095,7000.0
2006-03-30 12:45:00,72.39,72.4,72.33,72.33,2700.0,48.0962,48.1028,48.0563,48.0563,2700.0
2006-03-30 12:50:00,72.31,72.37,72.28,72.37,1400.0,48.043,48.0829,48.0231,48.0829,1400.0
2006-03-30 12:55:00,72.37,72.5,72.33,72.5,4200.0,48.0829,48.1693,48.0563,48.1693,4200.0
2006-03-30 13:00:00,72.5,72.52,72.33,72.41,6100.0,48.1693,48.1826,48.0563,48.1095,6100.0
2006-03-30 13:05:00,72.41,72.41,72.36,72.36,1900.0,48.1095,48.1095,48.0763,48.0763,1900.0
2006-03-30 13:10:00,72.37,72.37,72.22,72.32,8600.0,48.0829,48.0829,47.9832,48.0497,8600.0
2006-03-30 13:15:00,72.32,72.32,72.2,72.2,4100.0,48.0497,48.0497,47.97,47.97,4100.0
2006-03-30 13:20:00,72.24,72.37,72.24,72.37,5000.0,47.9965,48.0829,47.9965,48.0829,5000.0
2006-03-30 13:25:00,72.36,72.37,72.35,72.37,4000.0,48.0763,48.0829,48.0696,48.0829,4000.0
2006-03-30 13:30:00,72.36,72.36,72.22,72.26,15800.0,48.0763,48.0763,47.9832,48.0098,15800.0
2006-03-30 13:35:00,72.27,72.3,72.22,72.24,5500.0,48.0165,48.0364,47.9832,47.9965,5500.0
2006-03-30 13:40:00,72.23,72.24,72.2,72.24,6400.0,47.9899,47.9965,47.97,47.9965,6400.0
2006-03-30 13:45:00,72.32,72.43,72.32,72.43,5600.0,48.0497,48.1228,48.0497,48.1228,5600.0
2006-03-30 13:50:00,72.43,72.45,72.41,72.44,4800.0,48.1228,48.1361,48.1095,48.1294,4800.0
2006-03-30 13:55:00,72.46,72.52,72.46,72.47,1800.0,48.1427,48.1826,48.1427,48.1493,1800.0
2006-03-30 14:00:00,72.46,72.7,72.46,72.7,3400.0,48.1427,48.3022,48.1427,48.3022,3400.0
2006-03-30 14:05:00,72.7,72.78,72.69,72.78,3700.0,48.3022,48.3553,48.2955,48.3553,3700.0
2006-03-30 14:10:00,72.71,72.71,72.66,72.66,2400.0,48.3088,48.3088,48.2756,48.2756,2400.0
2006-03-30 14:15:00,72.62,72.67,72.58,72.58,3800.0,48.249,48.2822,48.2224,48.2224,3800.0
2006-03-30 14:20:00,72.55,72.55,72.47,72.5,4600.0,48.2025,48.2025,48.1493,48.1693,4600.0
2006-03-30 14:25:00,72.51,72.58,72.51,72.57,9200.0,48.1759,48.2224,48.1759,48.2158,9200.0
2006-03-30 14:30:00,72.59,72.59,72.55,72.56,5100.0,48.2291,48.2291,48.2025,48.2091,5100.0
2006-03-30 14:35:00,72.56,72.56,72.51,72.55,5900.0,48.2091,48.2091,48.1759,48.2025,5900.0
2006-03-30 14:40:00,72.55,72.58,72.51,72.57,5800.0,48.2025,48.2224,48.1759,48.2158,5800.0
2006-03-30 14:45:00,72.61,72.64,72.59,72.63,5000.0,48.2424,48.2623,48.2291,48.2556,5000.0
2006-03-30 14:50:00,72.58,72.58,72.47,72.56,4200.0,48.2224,48.2224,48.1493,48.2091,4200.0
2006-03-30 14:55:00,72.57,72.57,72.53,72.53,1600.0,48.2158,48.2158,48.1892,48.1892,1600.0
2006-03-30 15:00:00,72.55,72.59,72.47,72.49,8000.0,48.2025,48.2291,48.1493,48.1626,8000.0
2006-03-30 15:05:00,72.46,72.54,72.46,72.48,6700.0,48.1427,48.1959,48.1427,48.156,6700.0
2006-03-30 15:10:00,72.48,72.5,72.48,72.48,3300.0,48.156,48.1693,48.156,48.156,3300.0
2006-03-30 15:15:00,72.49,72.51,72.47,72.51,1900.0,48.1626,48.1759,48.1493,48.1759,1900.0
2006-03-30 15:20:00,72.5,72.68,72.5,72.68,4400.0,48.1693,48.2889,48.1693,48.2889,4400.0
2006-03-30 15:25:00,72.67,72.69,72.62,72.64,4400.0,48.2822,48.2955,48.249,48.2623,4400.0
2006-03-30 15:30:00,72.64,72.7,72.62,72.64,4100.0,48.2623,48.3022,48.249,48.2623,4100.0
2006-03-30 15:35:00,72.64,72.69,72.62,72.68,5500.0,48.2623,48.2955,48.249,48.2889,5500.0
2006-03-30 15:40:00,72.67,72.75,72.67,72.74,4000.0,48.2822,48.3354,48.2822,48.3287,4000.0
2006-03-30 15:45:00,72.74,72.75,72.59,72.6,6600.0,48.3287,48.3354,48.2291,48.2357,6600.0
2006-03-30 15:50:00,72.6,72.68,72.6,72.65,5500.0,48.2357,48.2889,48.2357,48.2689,5500.0
2006-03-30 15:55:00,72.65,72.67,72.63,72.63,11200.0,48.2689,48.2822,48.2556,48.2556,11200.0
2006-03-31 09:30:00,72.25,72.7,72.25,72.61,14100.0,48.0032,48.3022,48.0032,48.2424,14100.0
2006-03-31 09:35:00,72.6,72.7,72.51,72.61,4700.0,48.2357,48.3022,48.1759,48.2424,4700.0
2006-03-31 09:40:00,72.62,72.62,72.57,72.61,3700.0,48.249,48.249,48.2158,48.2424,3700.0
2006-03-31 09:45:00,72.59,72.7,72.45,72.45,4600.0,48.2291,48.3022,48.1361,48.1361,4600.0
2006-03-31 09:50:00,72.43,72.52,72.35,72.35,5400.0,48.1228,48.1826,48.0696,48.0696,5400.0
2006-03-31 09:55:00,72.39,72.52,72.38,72.45,4700.0,48.0962,48.1826,48.0895,48.1361,4700.0
2006-03-31 10:00:00,72.45,72.47,72.35,72.42,4100.0,48.1361,48.1493,48.0696,48.1161,4100.0
2006-03-31 10:05:00,72.43,72.61,72.4,72.52,6500.0,48.1228,48.2424,48.1028,48.1826,6500.0
2006-03-31 10:10:00,72.58,72.63,72.45,72.45,4400.0,48.2224,48.2556,48.1361,48.1361,4400.0
2006-03-31 10:15:00,72.47,72.48,72.43,72.47,900.0,48.1493,48.156,48.1228,48.1493,900.0
2006-03-31 10:20:00,72.45,72.47,72.41,72.43,3300.0,48.1361,48.1493,48.1095,48.1228,3300.0
2006-03-31 10:25:00,72.46,72.51,72.45,72.45,3200.0,48.1427,48.1759,48.1361,48.1361,3200.0
2006-03-31 10:30:00,72.45,72.56,72.44,72.54,2800.0,48.1361,48.2091,48.1294,48.1959,2800.0
2006-03-31 10:35:00,72.55,72.67,72.52,72.67,2900.0,48.2025,48.2822,48.1826,48.2822,2900.0
2006-03-31 10:40:00,72.67,72.88,72.67,72.88,9700.0,48.2822,48.4217,48.2822,48.4217,9700.0
2006-03-31 10:45:00,72.82,72.82,72.67,72.73,4800.0,48.3819,48.3819,48.2822,48.3221,4800.0
2006-03-31 10:50:00,72.74,72.74,72.57,72.59,3600.0,48.3287,48.3287,48.2158,48.2291,3600.0
2006-03-31 10:55:00,72.57,72.61,72.55,72.58,2200.0,48.2158,48.2424,48.2025,48.2224,2200.0
2006-03-31 11:00:00,72.58,72.58,72.41,72.45,5800.0,48.2224,48.2224,48.1095,48.1361,5800.0
2006-03-31 11:05:00,72.48,72.53,72.41,72.53,4200.0,48.156,48.1892,48.1095,48.1892,4200.0
2006-03-31 11:10:00,72.54,72.54,72.44,72.44,4200.0,48.1959,48.1959,48.1294,48.1294,4200.0
2006-03-31 11:15:00,72.44,72.49,72.38,72.48,9500.0,48.1294,48.1626,48.0895,48.156,9500.0
2006-03-31 11:20:00,72.51,72.57,72.48,72.51,5100.0,48.1759,48.2158,48.156,48.1759,5100.0
2006-03-31 11:25:00,72.47,72.54,72.44,72.44,4100.0,48.1493,48.1959,48.1294,48.1294,4100.0
2006-03-31 11:30:00,72.45,72.47,72.39,72.43,3500.0,48.1361,48.1493,48.0962,48.1228,3500.0
2006-03-31 11:35:00,72.45,72.45,72.41,72.43,2400.0,48.1361,48.1361,48.1095,48.1228,2400.0
2006-03-31 11:40:00,72.44,72.51,72.4,72.48,10400.0,48.1294,48.1759,48.1028,48.156,10400.0
2006-03-31 11:45:00,72.48,72.57,72.47,72.52,2000.0,48.156,48.2158,48.1493,48.1826,2000.0
2006-03-31 11:50:00,72.53,72.53,72.52,72.53,1200.0,48.1892,48.1892,48.1826,48.1892,1200.0
2006-03-31 11:55:00,72.53,72.62,72.52,72.62,13200.0,48.1892,48.249,48.1826,48.249,13200.0
2006-03-31 12:00:00,72.64,72.66,72.58,72.63,2800.0,48.2623,48.2756,48.2224,48.2556,2800.0
2006-03-31 12:05:00,72.61,72.68,72.54,72.68,5500.0,48.2424,48.2889,48.1959,48.2889,5500.0
2006-03-31 12:10:00,72.67,72.67,72.6,72.6,900.0,48.2822,48.2822,48.2357,48.2357,900.0
2006-03-31 12:15:00,72.55,72.62,72.54,72.54,3800.0,48.2025,48.249,48.1959,48.1959,3800.0
2006-03-31 12:20:00,72.53,72.53,72.51,72.52,1400.0,48.1892,48.1892,48.1759,48.1826,1400.0
2006-03-31 12:25:00,72.51,72.53,72.45,72.45,2700.0,48.1759,48.1892,48.1361,48.1361,2700.0
2006-03-31 12:30:00,72.47,72.47,72.45,72.47,1200.0,48.1493,48.1493,48.1361,48.1493,1200.0
2006-03-31 12:35:00,72.46,72.48,72.4,72.4,9400.0,48.1427,48.156,48.1028,48.1028,9400.0
2006-03-31 12:40:00,72.4,72.41,72.31,72.32,4900.0,48.1028,48.1095,48.043,48.0497,4900.0
2006-03-31 12:45:00,72.32,72.33,72.23,72.23,3400.0,48.0497,48.0563,47.9899,47.9899,3400.0
2006-03-31 12:50:00,72.21,72.29,72.21,72.28,4000.0,47.9766,48.0298,47.9766,48.0231,4000.0
2006-03-31 12:55:00,72.27,72.28,72.2,72.22,2600.0,48.0165,48.0231,47.97,47.9832,2600.0
2006-03-31 13:00:00,72.21,72.25,72.2,72.25,2900.0,47.9766,48.0032,47.97,48.0032,2900.0
2006-03-31 13:05:00,72.25,72.28,72.24,72.28,1000.0,48.0032,48.0231,47.9965,48.0231,1000.0
2006-03-31 13:10:00,72.27,72.35,72.25,72.35,1300.0,48.0165,48.0696,48.0032,48.0696,1300.0
2006-03-31 13:15:00,72.34,72.34,72.27,72.33,1600.0,48.063,48.063,48.0165,48.0563,1600.0
2006-03-31 13:20:00,72.32,72.32,72.31,72.31,500.0,48.0497,48.0497,48.043,48.043,500.0
2006-03-31 13:25:00,72.28,72.28,72.09,72.15,7100.0,48.0231,48.0231,47.8969,47.9367,7100.0
2006-03-31 13:30:00,72.12,72.12,72.02,72.02,6600.0,47.9168,47.9168,47.8504,47.8504,6600.0
2006-03-31 13:35:00,72.04,72.05,71.98,72.02,8000.0,47.8637,47.8703,47.8238,47.8504,8000.0
2006-03-31 13:40:00,71.98,72.02,71.96,71.97,2700.0,47.8238,47.8504,47.8105,47.8171,2700.0
2006-03-31 13:45:00,72.0,72.04,71.97,72.03,8800.0,47.8371,47.8637,47.8171,47.857,8800.0
2006-03-31 13:50:00,72.03,72.04,71.99,72.03,16600.0,47.857,47.8637,47.8304,47.857,16600.0
2006-03-31 13:55:00,72.0,72.04,72.0,72.02,2200.0,47.8371,47.8637,47.8371,47.8504,2200.0
2006-03-31 14:00:00,72.0,72.01,71.95,72.0,4000.0,47.8371,47.8437,47.8039,47.8371,4000.0
2006-03-31 14:05:00,71.98,71.98,71.94,71.98,3300.0,47.8238,47.8238,47.7972,47.8238,3300.0
2006-03-31 14:10:00,71.95,71.99,71.94,71.96,2100.0,47.8039,47.8304,47.7972,47.8105,2100.0
2006-03-31 14:15:00,71.95,71.98,71.95,71.98,7400.0,47.8039,47.8238,47.8039,47.8238,7400.0
2006-03-31 14:20:00,71.98,72.07,71.98,72.03,6200.0,47.8238,47.8836,47.8238,47.857,6200.0
2006-03-31 14:25:00,72.03,72.07,71.99,72.04,4100.0,47.857,47.8836,47.8304,47.8637,4100.0
2006-03-31 14:30:00,72.05,72.13,72.05,72.13,8900.0,47.8703,47.9234,47.8703,47.9234,8900.0
2006-03-31 14:35:00,72.14,72.14,72.08,72.09,4000.0,47.9301,47.9301,47.8902,47.8969,4000.0
2006-03-31 14:40:00,72.1,72.13,72.02,72.04,7200.0,47.9035,47.9234,47.8504,47.8637,7200.0
2006-03-31 14:45:00,72.01,72.08,72.01,72.08,5900.0,47.8437,47.8902,47.8437,47.8902,5900.0
2006-03-31 14:50:00,72.06,72.27,72.06,72.27,7700.0,47.8769,48.0165,47.8769,48.0165,7700.0
2006-03-31 14:55:00,72.23,72.27,72.21,72.24,2100.0,47.9899,48.0165,47.9766,47.9965,2100.0
2006-03-31 15:00:00,72.27,72.27,72.15,72.2,3900.0,48.0165,48.0165,47.9367,47.97,3900.0
2006-03-31 15:05:00,72.2,72.27,72.15,72.23,8900.0,47.97,48.0165,47.9367,47.9899,8900.0
2006-03-31 15:10:00,72.23,72.26,72.18,72.26,7300.0,47.9899,48.0098,47.9567,48.0098,7300.0
2006-03-31 15:15:00,72.27,72.3,72.18,72.21,12700.0,48.0165,48.0364,47.9567,47.9766,12700.0
2006-03-31 15:20:00,72.21,72.21,72.16,72.21,3000.0,47.9766,47.9766,47.9434,47.9766,3000.0
2006-03-31 15:25:00,72.2,72.21,72.15,72.16,11600.0,47.97,47.9766,47.9367,47.9434,11600.0
2006-03-31 15:30:00,72.16,72.29,72.14,72.27,13400.0,47.9434,48.0298,47.9301,48.0165,13400.0
2006-03-31 15:35:00,72.27,72.27,72.16,72.16,6200.0,48.0165,48.0165,47.9434,47.9434,6200.0
2006-03-31 15:40:00,72.16,72.24,72.16,72.16,9500.0,47.9434,47.9965,47.9434,47.9434,9500.0
2006-03-31 15:45:00,72.15,72.15,72.05,72.05,13500.0,47.9367,47.9367,47.8703,47.8703,13500.0
2006-03-31 15:50:00,72.05,72.08,71.93,71.96,23300.0,47.8703,47.8902,47.7906,47.8105,23300.0
2006-03-31 15:55:00,71.96,71.96,71.92,71.94,29200.0,47.8105,47.8105,47.7839,47.7972,29200.0
2006-04-03 09:30:00,72.71,72.71,72.57,72.68,21500.0,48.3088,48.3088,48.2158,48.2889,21500.0
2006-04-03 09:35:00,72.68,72.9,72.68,72.68,6900.0,48.2889,48.435,48.2889,48.2889,6900.0
2006-04-03 09:40:00,72.68,72.68,72.54,72.68,5300.0,48.2889,48.2889,48.1959,48.2889,5300.0
2006-04-03 09:45:00,72.68,72.85,72.64,72.65,6200.0,48.2889,48.4018,48.2623,48.2689,6200.0
2006-04-03 09:50:00,72.65,72.65,72.5,72.52,9300.0,48.2689,48.2689,48.1693,48.1826,9300.0
2006-04-03 09:55:00,72.55,72.59,72.44,72.44,7100.0,48.2025,48.2291,48.1294,48.1294,7100.0
2006-04-03 10:00:00,72.42,72.5,72.24,72.5,12000.0,48.1161,48.1693,47.9965,48.1693,12000.0
2006-04-03 10:05:00,72.48,72.57,72.45,72.5,6700.0,48.156,48.2158,48.1361,48.1693,6700.0
2006-04-03 10:10:00,72.56,72.74,72.56,72.62,6400.0,48.2091,48.3287,48.2091,48.249,6400.0
2006-04-03 10:15:00,72.66,72.69,72.62,72.62,7000.0,48.2756,48.2955,48.249,48.249,7000.0
2006-04-03 10:20:00,72.64,72.74,72.64,72.73,5200.0,48.2623,48.3287,48.2623,48.3221,5200.0
2006-04-03 10:25:00,72.82,72.97,72.82,72.91,6700.0,48.3819,48.4815,48.3819,48.4417,6700.0
2006-04-03 10:30:00,72.89,73.0,72.89,72.92,12100.0,48.4284,48.5015,48.4284,48.4483,12100.0
2006-04-03 10:35:00,72.96,72.99,72.92,72.95,1500.0,48.4749,48.4948,48.4483,48.4683,1500.0
2006-04-03 10:40:00,72.98,73.12,72.97,73.08,8400.0,48.4882,48.5812,48.4815,48.5546,8400.0
2006-04-03 10:45:00,73.18,73.31,73.16,73.25,6900.0,48.6211,48.7074,48.6078,48.6676,6900.0
2006-04-03 10:50:00,73.23,73.23,73.14,73.14,3700.0,48.6543,48.6543,48.5945,48.5945,3700.0
2006-04-03 10:55:00,73.15,73.15,73.09,73.13,5400.0,48.6011,48.6011,48.5613,48.5879,5400.0
2006-04-03 11:00:00,73.13,73.14,73.11,73.14,28200.0,48.5879,48.5945,48.5746,48.5945,28200.0
2006-04-03 11:05:00,73.14,73.29,73.12,73.29,6700.0,48.5945,48.6942,48.5812,48.6942,6700.0
2006-04-03 11:10:00,73.29,73.36,73.28,73.35,5600.0,48.6942,48.7407,48.6875,48.734,5600.0
2006-04-03 11:15:00,73.36,73.47,73.36,73.4,8900.0,48.7407,48.8137,48.7407,48.7672,8900.0
2006-04-03 11:20:00,73.4,73.51,73.4,73.51,4900.0,48.7672,48.8403,48.7672,48.8403,4900.0
2006-04-03 11:25:00,73.51,73.73,73.51,73.63,11300.0,48.8403,48.9865,48.8403,48.9201,11300.0
2006-04-03 11:30:00,73.61,73.65,73.51,73.51,9800.0,48.9068,48.9333,48.8403,48.8403,9800.0
2006-04-03 11:35:00,73.52,73.57,73.52,73.54,5200.0,48.847,48.8802,48.847,48.8603,5200.0
2006-04-03 11:40:00,73.52,73.61,73.52,73.61,3500.0,48.847,48.9068,48.847,48.9068,3500.0
2006-04-03 11:45:00,73.62,73.8,73.62,73.69,4200.0,48.9134,49.033,48.9134,48.9599,4200.0
2006-04-03 11:50:00,73.68,73.81,73.66,73.81,6800.0,48.9533,49.0396,48.94,49.0396,6800.0
2006-04-03 11:55:00,73.8,73.98,73.8,73.95,14000.0,49.033,49.1526,49.033,49.1327,14000.0
2006-04-03 12:00:00,73.91,73.96,73.82,73.93,11300.0,49.1061,49.1393,49.0463,49.1194,11300.0
2006-04-03 12:05:00,73.93,73.96,73.88,73.88,5000.0,49.1194,49.1393,49.0862,49.0862,5000.0
2006-04-03 12:10:00,73.91,74.11,73.91,74.11,18900.0,49.1061,49.239,49.1061,49.239,18900.0
2006-04-03 12:15:00,74.1,74.16,74.0,74.02,11900.0,49.2323,49.2722,49.1659,49.1792,11900.0
2006-04-03 12:20:00,74.02,74.06,73.99,74.02,2700.0,49.1792,49.2057,49.1592,49.1792,2700.0
2006-04-03 12:25:00,74.06,74.16,74.06,74.08,6300.0,49.2057,49.2722,49.2057,49.219,6300.0
2006-04-03 12:30:00,74.08,74.32,74.08,74.25,28000.0,49.219,49.3785,49.219,49.332,28000.0
2006-04-03 12:35:00,74.25,74.34,74.16,74.34,9200.0,49.332,49.3918,49.2722,49.3918,9200.0
2006-04-03 12:40:00,74.28,74.44,74.28,74.39,10100.0,49.3519,49.4582,49.3519,49.425,10100.0
2006-04-03 12:45:00,74.38,74.43,74.18,74.22,6900.0,49.4184,49.4516,49.2855,49.3121,6900.0
2006-04-03 12:50:00,74.19,74.22,74.09,74.12,8300.0,49.2921,49.3121,49.2257,49.2456,8300.0
2006-04-03 12:55:00,74.11,74.2,74.09,74.2,4700.0,49.239,49.2988,49.2257,49.2988,4700.0
2006-04-03 13:00:00,74.2,74.28,74.15,74.16,11200.0,49.2988,49.3519,49.2655,49.2722,11200.0
2006-04-03 13:05:00,74.16,74.18,74.08,74.09,6500.0,49.2722,49.2855,49.219,49.2257,6500.0
2006-04-03 13:10:00,74.12,74.17,73.96,73.96,6800.0,49.2456,49.2788,49.1393,49.1393,6800.0
2006-04-03 13:15:00,73.96,74.02,73.94,73.94,3000.0,49.1393,49.1792,49.126,49.126,3000.0
2006-04-03 13:20:00,73.96,73.98,73.82,73.85,6200.0,49.1393,49.1526,49.0463,49.0662,6200.0
2006-04-03 13:25:00,73.81,73.97,73.81,73.97,5600.0,49.0396,49.1459,49.0396,49.1459,5600.0
2006-04-03 13:30:00,73.97,73.98,73.93,73.95,4700.0,49.1459,49.1526,49.1194,49.1327,4700.0
2006-04-03 13:35:00,73.98,74.0,73.95,73.98,4600.0,49.1526,49.1659,49.1327,49.1526,4600.0
2006-04-03 13:40:00,74.0,74.03,74.0,74.0,4000.0,49.1659,49.1858,49.1659,49.1659,4000.0
2006-04-03 13:45:00,74.0,74.01,73.97,74.0,5200.0,49.1659,49.1725,49.1459,49.1659,5200.0
2006-04-03 13:50:00,74.0,74.2,73.99,74.2,6200.0,49.1659,49.2988,49.1592,49.2988,6200.0
2006-04-03 13:55:00,74.2,74.2,74.0,74.02,4500.0,49.2988,49.2988,49.1659,49.1792,4500.0
2006-04-03 14:00:00,74.06,74.06,73.77,73.77,8900.0,49.2057,49.2057,49.0131,49.0131,8900.0
2006-04-03 14:05:00,73.84,73.85,73.77,73.81,5400.0,49.0596,49.0662,49.0131,49.0396,5400.0
2006-04-03 14:10:00,73.8,73.9,73.8,73.82,6400.0,49.033,49.0994,49.033,49.0463,6400.0
2006-04-03 14:15:00,73.81,73.83,73.78,73.78,3600.0,49.0396,49.0529,49.0197,49.0197,3600.0
2006-04-03 14:20:00,73.79,73.81,73.72,73.76,9700.0,49.0264,49.0396,48.9798,49.0064,9700.0
2006-04-03 14:25:00,73.77,73.78,73.66,73.67,6100.0,49.0131,49.0197,48.94,48.9466,6100.0
2006-04-03 14:30:00,73.65,73.76,73.65,73.67,5700.0,48.9333,49.0064,48.9333,48.9466,5700.0
2006-04-03 14:35:00,73.67,73.67,73.56,73.56,5100.0,48.9466,48.9466,48.8735,48.8735,5100.0
2006-04-03 14:40:00,73.56,73.56,73.28,73.36,15000.0,48.8735,48.8735,48.6875,48.7407,15000.0
2006-04-03 14:45:00,73.34,73.42,73.34,73.38,8200.0,48.7274,48.7805,48.7274,48.754,8200.0
2006-04-03 14:50:00,73.38,73.47,73.35,73.47,9800.0,48.754,48.8137,48.734,48.8137,9800.0
2006-04-03 14:55:00,73.47,73.48,73.38,73.39,7600.0,48.8137,48.8204,48.754,48.7606,7600.0
2006-04-03 15:00:00,73.42,73.43,73.33,73.41,14800.0,48.7805,48.7872,48.7207,48.7739,14800.0
2006-04-03 15:05:00,73.41,73.43,73.39,73.39,4000.0,48.7739,48.7872,48.7606,48.7606,4000.0
2006-04-03 15:10:00,73.42,73.44,73.36,73.37,5800.0,48.7805,48.7938,48.7407,48.7473,5800.0
2006-04-03 15:15:00,73.41,73.5,73.41,73.46,5000.0,48.7739,48.8337,48.7739,48.8071,5000.0
2006-04-03 15:20:00,73.47,73.57,73.47,73.54,6000.0,48.8137,48.8802,48.8137,48.8603,6000.0
2006-04-03 15:25:00,73.55,73.57,73.46,73.48,5900.0,48.8669,48.8802,48.8071,48.8204,5900.0
2006-04-03 15:30:00,73.45,73.57,73.43,73.53,9400.0,48.8005,48.8802,48.7872,48.8536,9400.0
2006-04-03 15:35:00,73.5,73.56,73.14,73.25,21600.0,48.8337,48.8735,48.5945,48.6676,21600.0
2006-04-03 15:40:00,73.24,73.27,73.1,73.11,20700.0,48.6609,48.6809,48.5679,48.5746,20700.0
2006-04-03 15:45:00,73.13,73.16,72.96,73.13,26600.0,48.5879,48.6078,48.4749,48.5879,26600.0
2006-04-03 15:50:00,73.13,73.16,73.11,73.12,14800.0,48.5879,48.6078,48.5746,48.5812,14800.0
2006-04-03 15:55:00,73.12,73.16,73.05,73.11,18800.0,48.5812,48.6078,48.5347,48.5746,18800.0
2006-04-04 09:30:00,72.85,72.97,72.8,72.8,25600.0,48.4018,48.4815,48.3686,48.3686,25600.0
2006-04-04 09:35:00,72.8,72.8,72.51,72.54,8700.0,48.3686,48.3686,48.1759,48.1959,8700.0
2006-04-04 09:40:00,72.53,72.53,72.0,72.0,19800.0,48.1892,48.1892,47.8371,47.8371,19800.0
2006-04-04 09:45:00,72.08,72.08,71.82,71.91,23900.0,47.8902,47.8902,47.7175,47.7773,23900.0
2006-04-04 09:50:00,71.91,72.22,71.91,72.21,10800.0,47.7773,47.9832,47.7773,47.9766,10800.0
2006-04-04 09:55:00,72.22,72.42,72.22,72.42,13700.0,47.9832,48.1161,47.9832,48.1161,13700.0
2006-04-04 10:00:00,72.36,72.62,72.36,72.61,22300.0,48.0763,48.249,48.0763,48.2424,22300.0
2006-04-04 10:05:00,72.62,72.67,72.53,72.55,12400.0,48.249,48.2822,48.1892,48.2025,12400.0
2006-04-04 10:10:00,72.53,72.53,72.11,72.12,15800.0,48.1892,48.1892,47.9102,47.9168,15800.0
2006-04-04 10:15:00,72.12,72.15,72.09,72.15,10100.0,47.9168,47.9367,47.8969,47.9367,10100.0
2006-04-04 10:20:00,72.23,72.33,72.13,72.28,16000.0,47.9899,48.0563,47.9234,48.0231,16000.0
2006-04-04 10:25:00,72.31,72.35,72.15,72.15,10300.0,48.043,48.0696,47.9367,47.9367,10300.0
2006-04-04 10:30:00,72.14,72.43,72.12,72.43,7900.0,47.9301,48.1228,47.9168,48.1228,7900.0
2006-04-04 10:35:00,72.47,72.49,72.35,72.35,5900.0,48.1493,48.1626,48.0696,48.0696,5900.0
2006-04-04 10:40:00,72.35,72.35,72.26,72.26,12100.0,48.0696,48.0696,48.0098,48.0098,12100.0
2006-04-04 10:45:00,72.32,72.4,72.26,72.36,3300.0,48.0497,48.1028,48.0098,48.0763,3300.0
2006-04-04 10:50:00,72.36,72.62,72.34,72.58,12200.0,48.0763,48.249,48.063,48.2224,12200.0
2006-04-04 10:55:00,72.56,72.58,72.38,72.38,10200.0,48.2091,48.2224,48.0895,48.0895,10200.0
2006-04-04 11:00:00,72.42,72.46,72.4,72.4,5500.0,48.1161,48.1427,48.1028,48.1028,5500.0
2006-04-04 11:05:00,72.4,72.4,72.24,72.28,8100.0,48.1028,48.1028,47.9965,48.0231,8100.0
2006-04-04 11:10:00,72.3,72.36,72.25,72.28,9100.0,48.0364,48.0763,48.0032,48.0231,9100.0
2006-04-04 11:15:00,72.28,72.34,72.27,72.33,5900.0,48.0231,48.063,48.0165,48.0563,5900.0
2006-04-04 11:20:00,72.32,72.44,72.32,72.39,5300.0,48.0497,48.1294,48.0497,48.0962,5300.0
2006-04-04 11:25:00,72.35,72.44,72.35,72.39,16000.0,48.0696,48.1294,48.0696,48.0962,16000.0
2006-04-04 11:30:00,72.4,72.4,72.37,72.38,9700.0,48.1028,48.1028,48.0829,48.0895,9700.0
2006-04-04 11:35:00,72.39,72.62,72.39,72.4,24100.0,48.0962,48.249,48.0962,48.1028,24100.0
2006-04-04 11:40:00,72.41,72.55,72.36,72.5,14600.0,48.1095,48.2025,48.0763,48.1693,14600.0
2006-04-04 11:45:00,72.6,72.75,72.6,72.7,6400.0,48.2357,48.3354,48.2357,48.3022,6400.0
2006-04-04 11:50:00,72.72,72.73,72.58,72.58,15300.0,48.3154,48.3221,48.2224,48.2224,15300.0
2006-04-04 11:55:00,72.59,72.67,72.57,72.63,8500.0,48.2291,48.2822,48.2158,48.2556,8500.0
2006-04-04 12:00:00,72.62,72.7,72.61,72.67,9700.0,48.249,48.3022,48.2424,48.2822,9700.0
2006-04-04 12:05:00,72.63,72.71,72.6,72.71,12700.0,48.2556,48.3088,48.2357,48.3088,12700.0
2006-04-04 12:10:00,72.72,72.72,72.62,72.7,6400.0,48.3154,48.3154,48.249,48.3022,6400.0
2006-04-04 12:15:00,72.72,72.8,72.64,72.65,7900.0,48.3154,48.3686,48.2623,48.2689,7900.0
2006-04-04 12:20:00,72.65,72.67,72.58,72.64,8200.0,48.2689,48.2822,48.2224,48.2623,8200.0
2006-04-04 12:25:00,72.66,72.68,72.6,72.61,1100.0,48.2756,48.2889,48.2357,48.2424,1100.0
2006-04-04 12:30:00,72.63,72.63,72.58,72.61,6900.0,48.2556,48.2556,48.2224,48.2424,6900.0
2006-04-04 12:35:00,72.61,72.61,72.47,72.5,9400.0,48.2424,48.2424,48.1493,48.1693,9400.0
2006-04-04 12:40:00,72.5,72.64,72.5,72.63,7900.0,48.1693,48.2623,48.1693,48.2556,7900.0
2006-04-04 12:45:00,72.63,72.64,72.62,72.63,3600.0,48.2556,48.2623,48.249,48.2556,3600.0
2006-04-04 12:50:00,72.63,72.7,72.6,72.63,6700.0,48.2556,48.3022,48.2357,48.2556,6700.0
2006-04-04 12:55:00,72.59,72.64,72.59,72.63,2900.0,48.2291,48.2623,48.2291,48.2556,2900.0
2006-04-04 13:00:00,72.61,72.73,72.61,72.7,2300.0,48.2424,48.3221,48.2424,48.3022,2300.0
2006-04-04 13:05:00,72.7,72.7,72.67,72.67,1600.0,48.3022,48.3022,48.2822,48.2822,1600.0
2006-04-04 13:10:00,72.67,72.67,72.58,72.59,1500.0,48.2822,48.2822,48.2224,48.2291,1500.0
2006-04-04 13:15:00,72.6,72.6,72.48,72.53,10200.0,48.2357,48.2357,48.156,48.1892,10200.0
2006-04-04 13:20:00,72.51,72.63,72.47,72.5,10400.0,48.1759,48.2556,48.1493,48.1693,10400.0
2006-04-04 13:25:00,72.51,72.51,72.34,72.38,3700.0,48.1759,48.1759,48.063,48.0895,3700.0
2006-04-04 13:30:00,72.35,72.47,72.35,72.47,6100.0,48.0696,48.1493,48.0696,48.1493,6100.0
2006-04-04 13:35:00,72.48,72.53,72.43,72.49,4800.0,48.156,48.1892,48.1228,48.1626,4800.0
2006-04-04 13:40:00,72.49,72.52,72.39,72.42,3100.0,48.1626,48.1826,48.0962,48.1161,3100.0
2006-04-04 13:45:00,72.42,72.48,72.42,72.48,3200.0,48.1161,48.156,48.1161,48.156,3200.0
2006-04-04 13:50:00,72.49,72.65,72.49,72.62,5100.0,48.1626,48.2689,48.1626,48.249,5100.0
2006-04-04 13:55:00,72.64,72.66,72.55,72.55,5400.0,48.2623,48.2756,48.2025,48.2025,5400.0
2006-04-04 14:00:00,72.59,72.59,72.46,72.51,4600.0,48.2291,48.2291,48.1427,48.1759,4600.0
2006-04-04 14:05:00,72.53,72.53,72.3,72.34,3600.0,48.1892,48.1892,48.0364,48.063,3600.0
2006-04-04 14:10:00,72.34,72.36,72.28,72.28,3300.0,48.063,48.0763,48.0231,48.0231,3300.0
2006-04-04 14:15:00,72.29,72.39,72.26,72.36,5500.0,48.0298,48.0962,48.0098,48.0763,5500.0
2006-04-04 14:20:00,72.36,72.51,72.36,72.48,8700.0,48.0763,48.1759,48.0763,48.156,8700.0
2006-04-04 14:25:00,72.49,72.53,72.44,72.46,7000.0,48.1626,48.1892,48.1294,48.1427,7000.0
2006-04-04 14:30:00,72.44,72.55,72.41,72.5,17200.0,48.1294,48.2025,48.1095,48.1693,17200.0
2006-04-04 14:35:00,72.5,72.5,72.41,72.42,5000.0,48.1693,48.1693,48.1095,48.1161,5000.0
2006-04-04 14:40:00,72.41,72.43,72.39,72.39,4400.0,48.1095,48.1228,48.0962,48.0962,4400.0
2006-04-04 14:45:00,72.39,72.4,72.29,72.3,10000.0,48.0962,48.1028,48.0298,48.0364,10000.0
2006-04-04 14:50:00,72.29,72.31,72.26,72.28,5000.0,48.0298,48.043,48.0098,48.0231,5000.0
2006-04-04 14:55:00,72.28,72.29,72.26,72.27,8400.0,48.0231,48.0298,48.0098,48.0165,8400.0
2006-04-04 15:00:00,72.26,72.42,72.26,72.26,7400.0,48.0098,48.1161,48.0098,48.0098,7400.0
2006-04-04 15:05:00,72.26,72.28,72.25,72.28,3600.0,48.0098,48.0231,48.0032,48.0231,3600.0
2006-04-04 15:10:00,72.28,72.36,72.26,72.36,3000.0,48.0231,48.0763,48.0098,48.0763,3000.0
2006-04-04 15:15:00,72.36,72.44,72.26,72.27,3400.0,48.0763,48.1294,48.0098,48.0165,3400.0
2006-04-04 15:20:00,72.3,72.32,72.3,72.3,3100.0,48.0364,48.0497,48.0364,48.0364,3100.0
2006-04-04 15:25:00,72.3,72.35,72.28,72.3,10100.0,48.0364,48.0696,48.0231,48.0364,10100.0
2006-04-04 15:30:00,72.31,72.4,72.31,72.4,4500.0,48.043,48.1028,48.043,48.1028,4500.0
2006-04-04 15:35:00,72.4,72.44,72.36,72.37,8400.0,48.1028,48.1294,48.0763,48.0829,8400.0
2006-04-04 15:40:00,72.38,72.52,72.38,72.5,4700.0,48.0895,48.1826,48.0895,48.1693,4700.0
2006-04-04 15:45:00,72.5,72.5,72.37,72.44,7300.0,48.1693,48.1693,48.0829,48.1294,7300.0
2006-04-04 15:50:00,72.43,72.44,72.36,72.38,5900.0,48.1228,48.1294,48.0763,48.0895,5900.0
2006-04-04 15:55:00,72.38,72.41,72.36,72.38,10000.0,48.0895,48.1095,48.0763,48.0895,10000.0
2006-04-05 09:30:00,72.41,72.41,72.25,72.26,21300.0,48.1095,48.1095,48.0032,48.0098,21300.0
2006-04-05 09:35:00,72.28,72.69,72.28,72.46,5100.0,48.0231,48.2955,48.0231,48.1427,5100.0
2006-04-05 09:40:00,72.45,72.45,72.35,72.44,4600.0,48.1361,48.1361,48.0696,48.1294,4600.0
2006-04-05 09:45:00,72.49,72.53,72.37,72.42,11400.0,48.1626,48.1892,48.0829,48.1161,11400.0
2006-04-05 09:50:00,72.45,72.69,72.45,72.63,12900.0,48.1361,48.2955,48.1361,48.2556,12900.0
2006-04-05 09:55:00,72.63,72.69,72.5,72.68,7400.0,48.2556,48.2955,48.1693,48.2889,7400.0
2006-04-05 10:00:00,72.68,72.72,72.67,72.72,6600.0,48.2889,48.3154,48.2822,48.3154,6600.0
2006-04-05 10:05:00,72.7,72.86,72.67,72.82,9400.0,48.3022,48.4085,48.2822,48.3819,9400.0
2006-04-05 10:10:00,72.8,72.8,72.62,72.62,9700.0,48.3686,48.3686,48.249,48.249,9700.0
2006-04-05 10:15:00,72.69,72.69,72.55,72.55,7300.0,48.2955,48.2955,48.2025,48.2025,7300.0
2006-04-05 10:20:00,72.57,72.57,72.5,72.5,1900.0,48.2158,48.2158,48.1693,48.1693,1900.0
2006-04-05 10:25:00,72.49,72.58,72.46,72.55,8800.0,48.1626,48.2224,48.1427,48.2025,8800.0
2006-04-05 10:30:00,72.55,72.56,72.33,72.33,11500.0,48.2025,48.2091,48.0563,48.0563,11500.0
2006-04-05 10:35:00,72.33,72.51,72.33,72.51,8100.0,48.0563,48.1759,48.0563,48.1759,8100.0
2006-04-05 10:40:00,72.5,72.5,72.43,72.48,7800.0,48.1693,48.1693,48.1228,48.156,7800.0
2006-04-05 10:45:00,72.49,72.75,72.47,72.72,8600.0,48.1626,48.3354,48.1493,48.3154,8600.0
2006-04-05 10:50:00,72.72,72.85,72.66,72.66,16500.0,48.3154,48.4018,48.2756,48.2756,16500.0
2006-04-05 10:55:00,72.66,72.71,72.61,72.65,13000.0,48.2756,48.3088,48.2424,48.2689,13000.0
2006-04-05 11:00:00,72.65,72.79,72.65,72.79,11900.0,48.2689,48.362,48.2689,48.362,11900.0
2006-04-05 11:05:00,72.79,72.79,72.74,72.78,19700.0,48.362,48.362,48.3287,48.3553,19700.0
2006-04-05 11:10:00,72.75,72.78,72.71,72.71,9200.0,48.3354,48.3553,48.3088,48.3088,9200.0
2006-04-05 11:15:00,72.71,72.72,72.69,72.71,9800.0,48.3088,48.3154,48.2955,48.3088,9800.0
2006-04-05 11:20:00,72.7,72.72,72.69,72.72,5800.0,48.3022,48.3154,48.2955,48.3154,5800.0
2006-04-05 11:25:00,72.72,72.78,72.69,72.69,4100.0,48.3154,48.3553,48.2955,48.2955,4100.0
2006-04-05 11:30:00,72.69,72.7,72.58,72.58,7700.0,48.2955,48.3022,48.2224,48.2224,7700.0
2006-04-05 11:35:00,72.57,72.57,72.48,72.55,5100.0,48.2158,48.2158,48.156,48.2025,5100.0
2006-04-05 11:40:00,72.55,72.55,72.5,72.53,3200.0,48.2025,48.2025,48.1693,48.1892,3200.0
2006-04-05 11:45:00,72.52,72.53,72.48,72.48,4600.0,48.1826,48.1892,48.156,48.156,4600.0
2006-04-05 11:50:00,72.45,72.55,72.45,72.54,5800.0,48.1361,48.2025,48.1361,48.1959,5800.0
2006-04-05 11:55:00,72.53,72.71,72.53,72.71,2100.0,48.1892,48.3088,48.1892,48.3088,2100.0
2006-04-05 12:00:00,72.7,72.75,72.67,72.72,3700.0,48.3022,48.3354,48.2822,48.3154,3700.0
2006-04-05 12:05:00,72.72,72.74,72.71,72.74,3600.0,48.3154,48.3287,48.3088,48.3287,3600.0
2006-04-05 12:10:00,72.75,72.78,72.62,72.67,6000.0,48.3354,48.3553,48.249,48.2822,6000.0
2006-04-05 12:15:00,72.67,72.71,72.65,72.65,1000.0,48.2822,48.3088,48.2689,48.2689,1000.0
2006-04-05 12:20:00,72.67,72.74,72.66,72.67,4700.0,48.2822,48.3287,48.2756,48.2822,4700.0
2006-04-05 12:25:00,72.68,72.7,72.6,72.64,21300.0,48.2889,48.3022,48.2357,48.2623,21300.0
2006-04-05 12:30:00,72.66,72.69,72.63,72.69,1400.0,48.2756,48.2955,48.2556,48.2955,1400.0
2006-04-05 12:35:00,72.69,72.73,72.69,72.71,4100.0,48.2955,48.3221,48.2955,48.3088,4100.0
2006-04-05 12:40:00,72.69,72.75,72.65,72.75,1800.0,48.2955,48.3354,48.2689,48.3354,1800.0
2006-04-05 12:45:00,72.76,72.78,72.61,72.72,14900.0,48.342,48.3553,48.2424,48.3154,14900.0
2006-04-05 12:50:00,72.65,72.76,72.65,72.72,7000.0,48.2689,48.342,48.2689,48.3154,7000.0
2006-04-05 12:55:00,72.74,72.8,72.74,72.79,4300.0,48.3287,48.3686,48.3287,48.362,4300.0
2006-04-05 13:00:00,72.79,72.9,72.79,72.84,17900.0,48.362,48.435,48.362,48.3952,17900.0
2006-04-05 13:05:00,72.85,72.89,72.78,72.81,8100.0,48.4018,48.4284,48.3553,48.3752,8100.0
2006-04-05 13:10:00,72.81,72.85,72.75,72.84,5400.0,48.3752,48.4018,48.3354,48.3952,5400.0
2006-04-05 13:15:00,72.86,72.89,72.84,72.84,6200.0,48.4085,48.4284,48.3952,48.3952,6200.0
2006-04-05 13:20:00,72.86,72.9,72.79,72.79,11600.0,48.4085,48.435,48.362,48.362,11600.0
2006-04-05 13:25:00,72.84,72.86,72.74,72.79,3800.0,48.3952,48.4085,48.3287,48.362,3800.0
2006-04-05 13:30:00,72.8,72.85,72.79,72.79,3600.0,48.3686,48.4018,48.362,48.362,3600.0
2006-04-05 13:35:00,72.79,72.82,72.73,72.73,3000.0,48.362,48.3819,48.3221,48.3221,3000.0
2006-04-05 13:40:00,72.73,72.73,72.6,72.6,3800.0,48.3221,48.3221,48.2357,48.2357,3800.0
2006-04-05 13:45:00,72.63,72.76,72.62,72.71,4200.0,48.2556,48.342,48.249,48.3088,4200.0
2006-04-05 13:50:00,72.74,72.89,72.74,72.81,7000.0,48.3287,48.4284,48.3287,48.3752,7000.0
2006-04-05 13:55:00,72.87,72.88,72.84,72.85,4700.0,48.4151,48.4217,48.3952,48.4018,4700.0
2006-04-05 14:00:00,72.88,72.89,72.84,72.89,6900.0,48.4217,48.4284,48.3952,48.4284,6900.0
2006-04-05 14:05:00,72.88,72.9,72.86,72.9,9100.0,48.4217,48.435,48.4085,48.435,9100.0
2006-04-05 14:10:00,72.9,72.9,72.78,72.79,6300.0,48.435,48.435,48.3553,48.362,6300.0
2006-04-05 14:15:00,72.82,72.89,72.78,72.89,4700.0,48.3819,48.4284,48.3553,48.4284,4700.0
2006-04-05 14:20:00,72.86,72.93,72.84,72.91,4200.0,48.4085,48.455,48.3952,48.4417,4200.0
2006-04-05 14:25:00,72.92,72.94,72.88,72.91,7500.0,48.4483,48.4616,48.4217,48.4417,7500.0
2006-04-05 14:30:00,72.92,72.98,72.85,72.85,6900.0,48.4483,48.4882,48.4018,48.4018,6900.0
2006-04-05 14:35:00,72.85,72.89,72.82,72.89,10700.0,48.4018,48.4284,48.3819,48.4284,10700.0
2006-04-05 14:40:00,72.9,72.96,72.87,72.96,9000.0,48.435,48.4749,48.4151,48.4749,9000.0
2006-04-05 14:45:00,72.94,73.03,72.9,73.0,7500.0,48.4616,48.5214,48.435,48.5015,7500.0
2006-04-05 14:50:00,73.06,73.13,73.02,73.1,10300.0,48.5413,48.5879,48.5148,48.5679,10300.0
2006-04-05 14:55:00,73.13,73.21,73.07,73.21,10200.0,48.5879,48.641,48.548,48.641,10200.0
2006-04-05 15:00:00,73.17,73.17,73.01,73.04,7900.0,48.6144,48.6144,48.5081,48.5281,7900.0
2006-04-05 15:05:00,73.04,73.06,73.0,73.0,8000.0,48.5281,48.5413,48.5015,48.5015,8000.0
2006-04-05 15:10:00,73.02,73.06,73.02,73.03,6900.0,48.5148,48.5413,48.5148,48.5214,6900.0
2006-04-05 15:15:00,73.05,73.19,73.02,73.17,5100.0,48.5347,48.6277,48.5148,48.6144,5100.0
2006-04-05 15:20:00,73.2,73.27,73.19,73.24,7900.0,48.6344,48.6809,48.6277,48.6609,7900.0
2006-04-05 15:25:00,73.23,73.26,73.18,73.18,3400.0,48.6543,48.6742,48.6211,48.6211,3400.0
2006-04-05 15:30:00,73.18,73.18,73.02,73.12,12100.0,48.6211,48.6211,48.5148,48.5812,12100.0
2006-04-05 15:35:00,73.11,73.12,73.08,73.08,5700.0,48.5746,48.5812,48.5546,48.5546,5700.0
2006-04-05 15:40:00,73.09,73.13,72.96,73.02,10000.0,48.5613,48.5879,48.4749,48.5148,10000.0
2006-04-05 15:45:00,73.02,73.05,72.96,72.96,7400.0,48.5148,48.5347,48.4749,48.4749,7400.0
2006-04-05 15:50:00,72.96,72.96,72.88,72.88,5600.0,48.4749,48.4749,48.4217,48.4217,5600.0
2006-04-05 15:55:00,72.88,72.9,72.87,72.88,13300.0,48.4217,48.435,48.4151,48.4217,13300.0
2006-04-06 09:30:00,72.62,72.62,72.56,72.56,26200.0,48.249,48.249,48.2091,48.2091,26200.0
2006-04-06 09:35:00,72.56,72.7,72.49,72.7,11100.0,48.2091,48.3022,48.1626,48.3022,11100.0
2006-04-06 09:40:00,72.6,72.72,72.5,72.72,7100.0,48.2357,48.3154,48.1693,48.3154,7100.0
2006-04-06 09:45:00,72.66,72.69,72.55,72.55,11100.0,48.2756,48.2955,48.2025,48.2025,11100.0
2006-04-06 09:50:00,72.56,72.63,72.54,72.58,16800.0,48.2091,48.2556,48.1959,48.2224,16800.0
2006-04-06 09:55:00,72.58,72.58,72.37,72.37,9000.0,48.2224,48.2224,48.0829,48.0829,9000.0
2006-04-06 10:00:00,72.43,72.45,72.36,72.4,7600.0,48.1228,48.1361,48.0763,48.1028,7600.0
2006-04-06 10:05:00,72.43,72.43,72.31,72.37,9600.0,48.1228,48.1228,48.043,48.0829,9600.0
2006-04-06 10:10:00,72.38,72.52,72.38,72.48,10800.0,48.0895,48.1826,48.0895,48.156,10800.0
2006-04-06 10:15:00,72.48,72.55,72.42,72.54,6000.0,48.156,48.2025,48.1161,48.1959,6000.0
2006-04-06 10:20:00,72.5,72.56,72.43,72.49,11100.0,48.1693,48.2091,48.1228,48.1626,11100.0
2006-04-06 10:25:00,72.46,72.51,72.42,72.48,9400.0,48.1427,48.1759,48.1161,48.156,9400.0
2006-04-06 10:30:00,72.49,72.52,72.4,72.42,14300.0,48.1626,48.1826,48.1028,48.1161,14300.0
2006-04-06 10:35:00,72.4,72.43,72.34,72.4,9500.0,48.1028,48.1228,48.063,48.1028,9500.0
2006-04-06 10:40:00,72.45,72.5,72.42,72.5,7600.0,48.1361,48.1693,48.1161,48.1693,7600.0
2006-04-06 10:45:00,72.5,72.5,72.44,72.44,3200.0,48.1693,48.1693,48.1294,48.1294,3200.0
2006-04-06 10:50:00,72.46,72.5,72.45,72.48,4200.0,48.1427,48.1693,48.1361,48.156,4200.0
2006-04-06 10:55:00,72.45,72.5,72.38,72.49,7700.0,48.1361,48.1693,48.0895,48.1626,7700.0
2006-04-06 11:00:00,72.5,72.5,72.46,72.49,10700.0,48.1693,48.1693,48.1427,48.1626,10700.0
2006-04-06 11:05:00,72.49,72.6,72.48,72.49,35400.0,48.1626,48.2357,48.156,48.1626,35400.0
2006-04-06 11:10:00,72.5,72.54,72.47,72.52,16100.0,48.1693,48.1959,48.1493,48.1826,16100.0
2006-04-06 11:15:00,72.54,72.61,72.54,72.54,4400.0,48.1959,48.2424,48.1959,48.1959,4400.0
2006-04-06 11:20:00,72.51,72.6,72.5,72.6,2900.0,48.1759,48.2357,48.1693,48.2357,2900.0
2006-04-06 11:25:00,72.59,72.63,72.5,72.63,38300.0,48.2291,48.2556,48.1693,48.2556,38300.0
2006-04-06 11:30:00,72.63,72.67,72.57,72.64,12000.0,48.2556,48.2822,48.2158,48.2623,12000.0
2006-04-06 11:35:00,72.64,72.68,72.63,72.68,6200.0,48.2623,48.2889,48.2556,48.2889,6200.0
2006-04-06 11:40:00,72.69,72.79,72.69,72.73,13500.0,48.2955,48.362,48.2955,48.3221,13500.0
2006-04-06 11:45:00,72.7,72.75,72.7,72.75,3900.0,48.3022,48.3354,48.3022,48.3354,3900.0
2006-04-06 11:50:00,72.71,72.72,72.57,72.62,9400.0,48.3088,48.3154,48.2158,48.249,9400.0
2006-04-06 11:55:00,72.63,72.72,72.57,72.61,4800.0,48.2556,48.3154,48.2158,48.2424,4800.0
2006-04-06 12:00:00,72.61,72.68,72.61,72.66,39700.0,48.2424,48.2889,48.2424,48.2756,39700.0
2006-04-06 12:05:00,72.67,72.7,72.61,72.65,4700.0,48.2822,48.3022,48.2424,48.2689,4700.0
2006-04-06 12:10:00,72.61,72.73,72.61,72.73,58500.0,48.2424,48.3221,48.2424,48.3221,58500.0
2006-04-06 12:15:00,72.7,72.91,72.7,72.75,17900.0,48.3022,48.4417,48.3022,48.3354,17900.0
2006-04-06 12:20:00,72.77,72.8,72.74,72.79,4300.0,48.3487,48.3686,48.3287,48.362,4300.0
2006-04-06 12:25:00,72.79,72.96,72.78,72.96,12900.0,48.362,48.4749,48.3553,48.4749,12900.0
2006-04-06 12:30:00,72.95,73.14,72.95,73.11,12800.0,48.4683,48.5945,48.4683,48.5746,12800.0
2006-04-06 12:35:00,73.11,73.11,73.02,73.05,6300.0,48.5746,48.5746,48.5148,48.5347,6300.0
2006-04-06 12:40:00,73.02,73.06,72.98,73.04,5900.0,48.5148,48.5413,48.4882,48.5281,5900.0
2006-04-06 12:45:00,73.06,73.15,73.05,73.15,6700.0,48.5413,48.6011,48.5347,48.6011,6700.0
2006-04-06 12:50:00,73.12,73.22,73.12,73.21,6000.0,48.5812,48.6476,48.5812,48.641,6000.0
2006-04-06 12:55:00,73.17,73.21,73.14,73.16,6700.0,48.6144,48.641,48.5945,48.6078,6700.0
2006-04-06 13:00:00,73.15,73.17,73.04,73.04,6500.0,48.6011,48.6144,48.5281,48.5281,6500.0
2006-04-06 13:05:00,72.99,73.04,72.98,73.03,4300.0,48.4948,48.5281,48.4882,48.5214,4300.0
2006-04-06 13:10:00,73.04,73.11,73.01,73.04,6100.0,48.5281,48.5746,48.5081,48.5281,6100.0
2006-04-06 13:15:00,73.04,73.16,73.04,73.16,5000.0,48.5281,48.6078,48.5281,48.6078,5000.0
2006-04-06 13:20:00,73.16,73.32,73.16,73.32,5100.0,48.6078,48.7141,48.6078,48.7141,5100.0
2006-04-06 13:25:00,73.28,73.36,73.26,73.36,5500.0,48.6875,48.7407,48.6742,48.7407,5500.0
2006-04-06 13:30:00,73.34,73.45,73.34,73.44,3800.0,48.7274,48.8005,48.7274,48.7938,3800.0
2006-04-06 13:35:00,73.45,73.46,73.4,73.44,4000.0,48.8005,48.8071,48.7672,48.7938,4000.0
2006-04-06 13:40:00,73.44,73.54,73.42,73.52,6000.0,48.7938,48.8603,48.7805,48.847,6000.0
2006-04-06 13:45:00,73.53,73.7,73.53,73.67,6900.0,48.8536,48.9666,48.8536,48.9466,6900.0
2006-04-06 13:50:00,73.65,73.66,73.57,73.64,5700.0,48.9333,48.94,48.8802,48.9267,5700.0
2006-04-06 13:55:00,73.62,73.74,73.62,73.69,6200.0,48.9134,48.9931,48.9134,48.9599,6200.0
2006-04-06 14:00:00,73.65,73.67,73.54,73.57,6200.0,48.9333,48.9466,48.8603,48.8802,6200.0
2006-04-06 14:05:00,73.58,73.64,73.57,73.64,5600.0,48.8868,48.9267,48.8802,48.9267,5600.0
2006-04-06 14:10:00,73.64,73.74,73.63,73.74,12000.0,48.9267,48.9931,48.9201,48.9931,12000.0
2006-04-06 14:15:00,73.71,73.81,73.71,73.71,8500.0,48.9732,49.0396,48.9732,48.9732,8500.0
2006-04-06 14:20:00,73.71,73.72,73.66,73.71,10100.0,48.9732,48.9798,48.94,48.9732,10100.0
2006-04-06 14:25:00,73.71,73.81,73.71,73.73,14300.0,48.9732,49.0396,48.9732,48.9865,14300.0
2006-04-06 14:30:00,73.73,73.76,73.65,73.67,12400.0,48.9865,49.0064,48.9333,48.9466,12400.0
2006-04-06 14:35:00,73.66,73.76,73.66,73.73,7900.0,48.94,49.0064,48.94,48.9865,7900.0
2006-04-06 14:40:00,73.73,73.79,73.71,73.71,5500.0,48.9865,49.0264,48.9732,48.9732,5500.0
2006-04-06 14:45:00,73.72,73.77,73.72,73.73,6900.0,48.9798,49.0131,48.9798,48.9865,6900.0
2006-04-06 14:50:00,73.72,73.73,73.69,73.73,12400.0,48.9798,48.9865,48.9599,48.9865,12400.0
2006-04-06 14:55:00,73.73,73.74,73.69,73.73,13200.0,48.9865,48.9931,48.9599,48.9865,13200.0
2006-04-06 15:00:00,73.72,73.73,73.59,73.67,12000.0,48.9798,48.9865,48.8935,48.9466,12000.0
2006-04-06 15:05:00,73.66,73.71,73.66,73.71,14600.0,48.94,48.9732,48.94,48.9732,14600.0
2006-04-06 15:10:00,73.72,73.73,73.68,73.69,10600.0,48.9798,48.9865,48.9533,48.9599,10600.0
2006-04-06 15:15:00,73.7,73.75,73.68,73.75,10900.0,48.9666,48.9998,48.9533,48.9998,10900.0
2006-04-06 15:20:00,73.74,73.9,73.73,73.88,14400.0,48.9931,49.0994,48.9865,49.0862,14400.0
2006-04-06 15:25:00,73.89,73.94,73.87,73.93,16900.0,49.0928,49.126,49.0795,49.1194,16900.0
2006-04-06 15:30:00,73.92,73.92,73.84,73.9,22300.0,49.1127,49.1127,49.0596,49.0994,22300.0
2006-04-06 15:35:00,73.87,73.94,73.84,73.84,13500.0,49.0795,49.126,49.0596,49.0596,13500.0
2006-04-06 15:40:00,73.85,73.99,73.82,73.99,16000.0,49.0662,49.1592,49.0463,49.1592,16000.0
2006-04-06 15:45:00,73.98,74.13,73.98,74.07,22500.0,49.1526,49.2523,49.1526,49.2124,22500.0
2006-04-06 15:50:00,74.06,74.08,73.89,73.9,18800.0,49.2057,49.219,49.0928,49.0994,18800.0
2006-04-06 15:55:00,73.9,73.93,73.87,73.92,20500.0,49.0994,49.1194,49.0795,49.1127,20500.0
2006-04-07 09:30:00,74.05,74.11,74.0,74.01,17200.0,49.1991,49.239,49.1659,49.1725,17200.0
2006-04-07 09:35:00,74.16,74.16,74.01,74.1,16100.0,49.2722,49.2722,49.1725,49.2323,16100.0
2006-04-07 09:40:00,74.1,74.2,74.02,74.19,7600.0,49.2323,49.2988,49.1792,49.2921,7600.0
2006-04-07 09:45:00,74.19,74.2,74.1,74.1,7400.0,49.2921,49.2988,49.2323,49.2323,7400.0
2006-04-07 09:50:00,74.08,74.35,74.08,74.35,8600.0,49.219,49.3984,49.219,49.3984,8600.0
2006-04-07 09:55:00,74.38,74.38,74.1,74.1,9300.0,49.4184,49.4184,49.2323,49.2323,9300.0
2006-04-07 10:00:00,74.09,74.21,74.03,74.12,17700.0,49.2257,49.3054,49.1858,49.2456,17700.0
2006-04-07 10:05:00,74.13,74.39,74.13,74.34,19400.0,49.2523,49.425,49.2523,49.3918,19400.0
2006-04-07 10:10:00,74.36,74.43,74.35,74.37,12400.0,49.4051,49.4516,49.3984,49.4117,12400.0
2006-04-07 10:15:00,74.37,74.39,74.14,74.14,11000.0,49.4117,49.425,49.2589,49.2589,11000.0
2006-04-07 10:20:00,74.14,74.15,73.65,73.65,13700.0,49.2589,49.2655,48.9333,48.9333,13700.0
2006-04-07 10:25:00,73.61,73.67,73.43,73.44,16200.0,48.9068,48.9466,48.7872,48.7938,16200.0
2006-04-07 10:30:00,73.44,73.45,73.36,73.41,12900.0,48.7938,48.8005,48.7407,48.7739,12900.0
2006-04-07 10:35:00,73.42,73.45,73.31,73.42,11100.0,48.7805,48.8005,48.7074,48.7805,11100.0
2006-04-07 10:40:00,73.47,73.48,73.4,73.48,8600.0,48.8137,48.8204,48.7672,48.8204,8600.0
2006-04-07 10:45:00,73.48,73.54,73.34,73.54,13700.0,48.8204,48.8603,48.7274,48.8603,13700.0
2006-04-07 10:50:00,73.55,73.55,73.42,73.46,7600.0,48.8669,48.8669,48.7805,48.8071,7600.0
2006-04-07 10:55:00,73.42,73.58,73.39,73.52,7500.0,48.7805,48.8868,48.7606,48.847,7500.0
2006-04-07 11:00:00,73.54,73.56,73.46,73.56,5200.0,48.8603,48.8735,48.8071,48.8735,5200.0
2006-04-07 11:05:00,73.57,73.67,73.57,73.63,7800.0,48.8802,48.9466,48.8802,48.9201,7800.0
2006-04-07 11:10:00,73.62,73.64,73.56,73.56,6900.0,48.9134,48.9267,48.8735,48.8735,6900.0
2006-04-07 11:15:00,73.56,73.56,73.5,73.53,3900.0,48.8735,48.8735,48.8337,48.8536,3900.0
2006-04-07 11:20:00,73.52,73.53,73.33,73.34,13800.0,48.847,48.8536,48.7207,48.7274,13800.0
2006-04-07 11:25:00,73.37,73.37,73.3,73.31,6500.0,48.7473,48.7473,48.7008,48.7074,6500.0
2006-04-07 11:30:00,73.28,73.3,73.13,73.14,4900.0,48.6875,48.7008,48.5879,48.5945,4900.0
2006-04-07 11:35:00,73.14,73.14,72.83,73.03,17300.0,48.5945,48.5945,48.3885,48.5214,17300.0
2006-04-07 11:40:00,73.02,73.03,72.89,72.9,13300.0,48.5148,48.5214,48.4284,48.435,13300.0
2006-04-07 11:45:00,72.9,73.08,72.84,73.02,22900.0,48.435,48.5546,48.3952,48.5148,22900.0
2006-04-07 11:50:00,73.05,73.25,73.05,73.24,12400.0,48.5347,48.6676,48.5347,48.6609,12400.0
2006-04-07 11:55:00,73.26,73.3,73.21,73.3,4200.0,48.6742,48.7008,48.641,48.7008,4200.0
2006-04-07 12:00:00,73.32,73.36,73.31,73.32,4700.0,48.7141,48.7407,48.7074,48.7141,4700.0
2006-04-07 12:05:00,73.33,73.35,73.3,73.35,3800.0,48.7207,48.734,48.7008,48.734,3800.0
2006-04-07 12:10:00,73.34,73.43,73.29,73.43,8300.0,48.7274,48.7872,48.6942,48.7872,8300.0
2006-04-07 12:15:00,73.43,73.62,73.43,73.62,5400.0,48.7872,48.9134,48.7872,48.9134,5400.0
2006-04-07 12:20:00,73.63,73.72,73.56,73.71,5100.0,48.9201,48.9798,48.8735,48.9732,5100.0
2006-04-07 12:25:00,73.73,73.76,73.7,73.7,5600.0,48.9865,49.0064,48.9666,48.9666,5600.0
2006-04-07 12:30:00,73.72,73.89,73.72,73.86,6300.0,48.9798,49.0928,48.9798,49.0729,6300.0
2006-04-07 12:35:00,73.86,73.86,73.7,73.71,9900.0,49.0729,49.0729,48.9666,48.9732,9900.0
2006-04-07 12:40:00,73.7,73.77,73.63,73.72,3500.0,48.9666,49.0131,48.9201,48.9798,3500.0
2006-04-07 12:45:00,73.73,73.77,73.73,73.74,2900.0,48.9865,49.0131,48.9865,48.9931,2900.0
2006-04-07 12:50:00,73.73,73.8,73.65,73.66,6700.0,48.9865,49.033,48.9333,48.94,6700.0
2006-04-07 12:55:00,73.66,73.73,73.63,73.71,5200.0,48.94,48.9865,48.9201,48.9732,5200.0
2006-04-07 13:00:00,73.71,73.73,73.63,73.72,11400.0,48.9732,48.9865,48.9201,48.9798,11400.0
2006-04-07 13:05:00,73.74,73.97,73.74,73.93,6800.0,48.9931,49.1459,48.9931,49.1194,6800.0
2006-04-07 13:10:00,73.93,73.94,73.89,73.92,5000.0,49.1194,49.126,49.0928,49.1127,5000.0
2006-04-07 13:15:00,73.92,73.98,73.92,73.96,4700.0,49.1127,49.1526,49.1127,49.1393,4700.0
2006-04-07 13:20:00,73.96,73.96,73.91,73.91,3600.0,49.1393,49.1393,49.1061,49.1061,3600.0
2006-04-07 13:25:00,73.91,73.99,73.9,73.98,5600.0,49.1061,49.1592,49.0994,49.1526,5600.0
2006-04-07 13:30:00,73.99,74.01,73.98,73.99,4100.0,49.1592,49.1725,49.1526,49.1592,4100.0
2006-04-07 13:35:00,73.99,74.01,73.79,73.9,11200.0,49.1592,49.1725,49.0264,49.0994,11200.0
2006-04-07 13:40:00,73.88,73.89,73.73,73.73,7400.0,49.0862,49.0928,48.9865,48.9865,7400.0
2006-04-07 13:45:00,73.73,73.79,73.71,73.74,6600.0,48.9865,49.0264,48.9732,48.9931,6600.0
2006-04-07 13:50:00,73.75,73.85,73.75,73.84,5100.0,48.9998,49.0662,48.9998,49.0596,5100.0
2006-04-07 13:55:00,73.84,73.85,73.75,73.81,15700.0,49.0596,49.0662,48.9998,49.0396,15700.0
2006-04-07 14:00:00,73.8,73.86,73.77,73.86,5400.0,49.033,49.0729,49.0131,49.0729,5400.0
2006-04-07 14:05:00,73.91,73.91,73.8,73.82,10000.0,49.1061,49.1061,49.033,49.0463,10000.0
2006-04-07 14:10:00,73.82,73.82,73.7,73.7,9700.0,49.0463,49.0463,48.9666,48.9666,9700.0
2006-04-07 14:15:00,73.71,73.73,73.63,73.65,6800.0,48.9732,48.9865,48.9201,48.9333,6800.0
2006-04-07 14:20:00,73.63,73.66,73.6,73.65,5900.0,48.9201,48.94,48.9001,48.9333,5900.0
2006-04-07 14:25:00,73.66,73.68,73.59,73.62,3900.0,48.94,48.9533,48.8935,48.9134,3900.0
2006-04-07 14:30:00,73.63,73.8,73.63,73.71,9200.0,48.9201,49.033,48.9201,48.9732,9200.0
2006-04-07 14:35:00,73.72,73.8,73.71,73.8,4900.0,48.9798,49.033,48.9732,49.033,4900.0
2006-04-07 14:40:00,73.8,73.96,73.79,73.91,8800.0,49.033,49.1393,49.0264,49.1061,8800.0
2006-04-07 14:45:00,73.92,73.99,73.91,73.99,14500.0,49.1127,49.1592,49.1061,49.1592,14500.0
2006-04-07 14:50:00,74.0,74.09,73.94,73.94,10400.0,49.1659,49.2257,49.126,49.126,10400.0
2006-04-07 14:55:00,73.98,74.06,73.94,73.94,6100.0,49.1526,49.2057,49.126,49.126,6100.0
2006-04-07 15:00:00,73.94,73.94,73.89,73.94,7900.0,49.126,49.126,49.0928,49.126,7900.0
2006-04-07 15:05:00,73.93,73.96,73.91,73.94,5400.0,49.1194,49.1393,49.1061,49.126,5400.0
2006-04-07 15:10:00,73.96,74.07,73.95,74.05,8400.0,49.1393,49.2124,49.1327,49.1991,8400.0
2006-04-07 15:15:00,74.05,74.05,73.91,73.92,6900.0,49.1991,49.1991,49.1061,49.1127,6900.0
2006-04-07 15:20:00,73.91,73.91,73.81,73.86,7200.0,49.1061,49.1061,49.0396,49.0729,7200.0
2006-04-07 15:25:00,73.86,73.87,73.62,73.68,10300.0,49.0729,49.0795,48.9134,48.9533,10300.0
2006-04-07 15:30:00,73.65,73.8,73.65,73.73,11800.0,48.9333,49.033,48.9333,48.9865,11800.0
2006-04-07 15:35:00,73.74,73.78,73.68,73.75,19600.0,48.9931,49.0197,48.9533,48.9998,19600.0
2006-04-07 15:40:00,73.72,73.73,73.5,73.63,14900.0,48.9798,48.9865,48.8337,48.9201,14900.0
2006-04-07 15:45:00,73.63,73.63,73.56,73.58,15600.0,48.9201,48.9201,48.8735,48.8868,15600.0
2006-04-07 15:50:00,73.56,73.63,73.54,73.54,17200.0,48.8735,48.9201,48.8603,48.8603,17200.0
2006-04-07 15:55:00,73.54,73.55,73.53,73.55,21300.0,48.8603,48.8669,48.8536,48.8669,21300.0
2006-04-10 09:30:00,73.0,73.06,72.99,73.02,40400.0,48.5015,48.5413,48.4948,48.5148,40400.0
2006-04-10 09:35:00,73.02,73.03,72.3,72.3,33800.0,48.5148,48.5214,48.0364,48.0364,33800.0
2006-04-10 09:40:00,72.3,72.3,72.01,72.01,26300.0,48.0364,48.0364,47.8437,47.8437,26300.0
2006-04-10 09:45:00,71.98,72.11,71.84,71.88,21800.0,47.8238,47.9102,47.7308,47.7573,21800.0
2006-04-10 09:50:00,71.89,72.09,71.89,72.09,21600.0,47.764,47.8969,47.764,47.8969,21600.0
2006-04-10 09:55:00,72.15,72.47,72.04,72.25,17000.0,47.9367,48.1493,47.8637,48.0032,17000.0
2006-04-10 10:00:00,72.29,72.36,72.25,72.34,8900.0,48.0298,48.0763,48.0032,48.063,8900.0
2006-04-10 10:05:00,72.36,72.65,72.36,72.61,17600.0,48.0763,48.2689,48.0763,48.2424,17600.0
2006-04-10 10:10:00,72.58,72.63,72.57,72.58,12700.0,48.2224,48.2556,48.2158,48.2224,12700.0
2006-04-10 10:15:00,72.58,72.61,72.47,72.58,16300.0,48.2224,48.2424,48.1493,48.2224,16300.0
2006-04-10 10:20:00,72.57,72.64,72.55,72.64,18100.0,48.2158,48.2623,48.2025,48.2623,18100.0
2006-04-10 10:25:00,72.64,72.95,72.61,72.66,27100.0,48.2623,48.4683,48.2424,48.2756,27100.0
2006-04-10 10:30:00,72.64,72.65,72.58,72.61,6800.0,48.2623,48.2689,48.2224,48.2424,6800.0
2006-04-10 10:35:00,72.62,72.72,72.61,72.69,12700.0,48.249,48.3154,48.2424,48.2955,12700.0
2006-04-10 10:40:00,72.69,72.71,72.65,72.71,6200.0,48.2955,48.3088,48.2689,48.3088,6200.0
2006-04-10 10:45:00,72.72,72.72,72.68,72.72,5400.0,48.3154,48.3154,48.2889,48.3154,5400.0
2006-04-10 10:50:00,72.72,72.72,72.65,72.67,11400.0,48.3154,48.3154,48.2689,48.2822,11400.0
2006-04-10 10:55:00,72.67,72.74,72.67,72.68,10100.0,48.2822,48.3287,48.2822,48.2889,10100.0
2006-04-10 11:00:00,72.67,72.72,72.63,72.7,10800.0,48.2822,48.3154,48.2556,48.3022,10800.0
2006-04-10 11:05:00,72.7,72.83,72.7,72.78,10200.0,48.3022,48.3885,48.3022,48.3553,10200.0
2006-04-10 11:10:00,72.78,72.85,72.78,72.82,11400.0,48.3553,48.4018,48.3553,48.3819,11400.0
2006-04-10 11:15:00,72.83,72.84,72.79,72.8,7200.0,48.3885,48.3952,48.362,48.3686,7200.0
2006-04-10 11:20:00,72.8,72.81,72.72,72.72,10500.0,48.3686,48.3752,48.3154,48.3154,10500.0
2006-04-10 11:25:00,72.7,72.78,72.64,72.71,8100.0,48.3022,48.3553,48.2623,48.3088,8100.0
2006-04-10 11:30:00,72.8,72.85,72.8,72.81,7700.0,48.3686,48.4018,48.3686,48.3752,7700.0
2006-04-10 11:35:00,72.81,72.83,72.74,72.8,11500.0,48.3752,48.3885,48.3287,48.3686,11500.0
2006-04-10 11:40:00,72.81,72.94,72.8,72.93,16400.0,48.3752,48.4616,48.3686,48.455,16400.0
2006-04-10 11:45:00,72.92,72.96,72.9,72.93,6100.0,48.4483,48.4749,48.435,48.455,6100.0
2006-04-10 11:50:00,72.91,72.92,72.91,72.92,400.0,48.4417,48.4483,48.4417,48.4483,400.0
2006-04-10 11:55:00,72.9,72.9,72.83,72.88,7200.0,48.435,48.435,48.3885,48.4217,7200.0
2006-04-10 12:00:00,72.89,72.92,72.87,72.91,4000.0,48.4284,48.4483,48.4151,48.4417,4000.0
2006-04-10 12:05:00,72.89,72.9,72.86,72.86,11400.0,48.4284,48.435,48.4085,48.4085,11400.0
2006-04-10 12:10:00,72.87,72.88,72.86,72.86,3300.0,48.4151,48.4217,48.4085,48.4085,3300.0
2006-04-10 12:15:00,72.85,72.85,72.8,72.83,3000.0,48.4018,48.4018,48.3686,48.3885,3000.0
2006-04-10 12:20:00,72.83,72.84,72.77,72.77,20800.0,48.3885,48.3952,48.3487,48.3487,20800.0
2006-04-10 12:25:00,72.78,72.88,72.77,72.83,11600.0,48.3553,48.4217,48.3487,48.3885,11600.0
2006-04-10 12:30:00,72.82,72.83,72.81,72.83,4000.0,48.3819,48.3885,48.3752,48.3885,4000.0
2006-04-10 12:35:00,72.82,72.83,72.81,72.83,5700.0,48.3819,48.3885,48.3752,48.3885,5700.0
2006-04-10 12:40:00,72.83,72.84,72.78,72.78,18200.0,48.3885,48.3952,48.3553,48.3553,18200.0
2006-04-10 12:45:00,72.77,72.8,72.76,72.8,3300.0,48.3487,48.3686,48.342,48.3686,3300.0
2006-04-10 12:50:00,72.78,72.79,72.76,72.77,5800.0,48.3553,48.362,48.342,48.3487,5800.0
2006-04-10 12:55:00,72.76,72.78,72.75,72.76,2200.0,48.342,48.3553,48.3354,48.342,2200.0
2006-04-10 13:00:00,72.76,72.78,72.76,72.77,4600.0,48.342,48.3553,48.342,48.3487,4600.0
2006-04-10 13:05:00,72.77,72.79,72.76,72.79,5600.0,48.3487,48.362,48.342,48.362,5600.0
2006-04-10 13:10:00,72.79,72.8,72.75,72.76,5900.0,48.362,48.3686,48.3354,48.342,5900.0
2006-04-10 13:15:00,72.75,72.78,72.75,72.75,10800.0,48.3354,48.3553,48.3354,48.3354,10800.0
2006-04-10 13:20:00,72.76,72.76,72.71,72.72,10400.0,48.342,48.342,48.3088,48.3154,10400.0
2006-04-10 13:25:00,72.72,72.8,72.72,72.78,11000.0,48.3154,48.3686,48.3154,48.3553,11000.0
2006-04-10 13:30:00,72.77,72.83,72.74,72.78,12400.0,48.3487,48.3885,48.3287,48.3553,12400.0
2006-04-10 13:35:00,72.78,72.83,72.77,72.8,5000.0,48.3553,48.3885,48.3487,48.3686,5000.0
2006-04-10 13:40:00,72.8,72.84,72.78,72.78,8400.0,48.3686,48.3952,48.3553,48.3553,8400.0
2006-04-10 13:45:00,72.77,72.81,72.77,72.79,8700.0,48.3487,48.3752,48.3487,48.362,8700.0
2006-04-10 13:50:00,72.79,72.81,72.76,72.78,13200.0,48.362,48.3752,48.342,48.3553,13200.0
2006-04-10 13:55:00,72.78,72.82,72.77,72.77,5700.0,48.3553,48.3819,48.3487,48.3487,5700.0
2006-04-10 14:00:00,72.78,72.81,72.77,72.79,3900.0,48.3553,48.3752,48.3487,48.362,3900.0
2006-04-10 14:05:00,72.79,72.8,72.75,72.75,9000.0,48.362,48.3686,48.3354,48.3354,9000.0
2006-04-10 14:10:00,72.76,72.78,72.7,72.7,8100.0,48.342,48.3553,48.3022,48.3022,8100.0
2006-04-10 14:15:00,72.7,72.71,72.7,72.71,5000.0,48.3022,48.3088,48.3022,48.3088,5000.0
2006-04-10 14:20:00,72.71,72.81,72.7,72.79,16200.0,48.3088,48.3752,48.3022,48.362,16200.0
2006-04-10 14:25:00,72.77,72.79,72.71,72.73,6200.0,48.3487,48.362,48.3088,48.3221,6200.0
2006-04-10 14:30:00,72.7,72.71,72.64,72.65,9900.0,48.3022,48.3088,48.2623,48.2689,9900.0
2006-04-10 14:35:00,72.63,72.63,72.4,72.49,18500.0,48.2556,48.2556,48.1028,48.1626,18500.0
2006-04-10 14:40:00,72.48,72.53,72.38,72.42,15600.0,48.156,48.1892,48.0895,48.1161,15600.0
2006-04-10 14:45:00,72.44,72.48,72.42,72.44,12300.0,48.1294,48.156,48.1161,48.1294,12300.0
2006-04-10 14:50:00,72.47,72.48,72.24,72.24,12200.0,48.1493,48.156,47.9965,47.9965,12200.0
2006-04-10 14:55:00,72.23,72.25,72.23,72.25,12800.0,47.9899,48.0032,47.9899,48.0032,12800.0
2006-04-10 15:00:00,72.25,72.36,72.22,72.26,25300.0,48.0032,48.0763,47.9832,48.0098,25300.0
2006-04-10 15:05:00,72.25,72.5,72.24,72.5,17700.0,48.0032,48.1693,47.9965,48.1693,17700.0
2006-04-10 15:10:00,72.51,72.66,72.51,72.63,11900.0,48.1759,48.2756,48.1759,48.2556,11900.0
2006-04-10 15:15:00,72.63,72.64,72.59,72.6,4800.0,48.2556,48.2623,48.2291,48.2357,4800.0
2006-04-10 15:20:00,72.6,72.63,72.58,72.58,6300.0,48.2357,48.2556,48.2224,48.2224,6300.0
2006-04-10 15:25:00,72.59,72.6,72.54,72.56,9100.0,48.2291,48.2357,48.1959,48.2091,9100.0
2006-04-10 15:30:00,72.54,72.61,72.54,72.61,11700.0,48.1959,48.2424,48.1959,48.2424,11700.0
2006-04-10 15:35:00,72.61,72.66,72.6,72.61,7300.0,48.2424,48.2756,48.2357,48.2424,7300.0
2006-04-10 15:40:00,72.6,72.61,72.58,72.6,9100.0,48.2357,48.2424,48.2224,48.2357,9100.0
2006-04-10 15:45:00,72.6,72.77,72.59,72.74,27500.0,48.2357,48.3487,48.2291,48.3287,27500.0
2006-04-10 15:50:00,72.71,72.74,72.71,72.72,23900.0,48.3088,48.3287,48.3088,48.3154,23900.0
2006-04-10 15:55:00,72.71,72.74,72.65,72.73,28300.0,48.3088,48.3287,48.2689,48.3221,28300.0
2006-04-11 09:30:00,72.86,72.92,72.65,72.65,15300.0,48.4085,48.4483,48.2689,48.2689,15300.0
2006-04-11 09:35:00,72.65,72.87,72.54,72.7,9000.0,48.2689,48.4151,48.1959,48.3022,9000.0
2006-04-11 09:40:00,72.75,72.95,72.7,72.86,9100.0,48.3354,48.4683,48.3022,48.4085,9100.0
2006-04-11 09:45:00,72.86,72.95,72.8,72.91,5500.0,48.4085,48.4683,48.3686,48.4417,5500.0
2006-04-11 09:50:00,72.9,73.07,72.88,72.97,12100.0,48.435,48.548,48.4217,48.4815,12100.0
2006-04-11 09:55:00,72.97,73.04,72.9,72.9,9500.0,48.4815,48.5281,48.435,48.435,9500.0
2006-04-11 10:00:00,72.91,72.91,72.84,72.87,81300.0,48.4417,48.4417,48.3952,48.4151,81300.0
2006-04-11 10:05:00,72.87,72.89,72.72,72.77,7900.0,48.4151,48.4284,48.3154,48.3487,7900.0
2006-04-11 10:10:00,72.8,72.87,72.8,72.84,3600.0,48.3686,48.4151,48.3686,48.3952,3600.0
2006-04-11 10:15:00,72.83,72.83,72.77,72.81,9800.0,48.3885,48.3885,48.3487,48.3752,9800.0
2006-04-11 10:20:00,72.82,72.88,72.44,72.51,18600.0,48.3819,48.4217,48.1294,48.1759,18600.0
2006-04-11 10:25:00,72.51,72.59,72.44,72.44,16700.0,48.1759,48.2291,48.1294,48.1294,16700.0
2006-04-11 10:30:00,72.44,72.45,72.35,72.4,14100.0,48.1294,48.1361,48.0696,48.1028,14100.0
2006-04-11 10:35:00,72.4,72.47,72.36,72.4,14900.0,48.1028,48.1493,48.0763,48.1028,14900.0
2006-04-11 10:40:00,72.38,72.44,72.16,72.17,48000.0,48.0895,48.1294,47.9434,47.95,48000.0
2006-04-11 10:45:00,72.19,72.19,71.92,72.0,13600.0,47.9633,47.9633,47.7839,47.8371,13600.0
2006-04-11 10:50:00,71.99,72.05,71.99,72.05,10400.0,47.8304,47.8703,47.8304,47.8703,10400.0
2006-04-11 10:55:00,72.05,72.06,71.95,71.99,16100.0,47.8703,47.8769,47.8039,47.8304,16100.0
2006-04-11 11:00:00,71.99,72.04,71.99,72.01,9500.0,47.8304,47.8637,47.8304,47.8437,9500.0
2006-04-11 11:05:00,72.04,72.05,71.98,71.98,10600.0,47.8637,47.8703,47.8238,47.8238,10600.0
2006-04-11 11:10:00,71.99,72.09,71.98,72.09,6700.0,47.8304,47.8969,47.8238,47.8969,6700.0
2006-04-11 11:15:00,72.1,72.14,72.1,72.13,3800.0,47.9035,47.9301,47.9035,47.9234,3800.0
2006-04-11 11:20:00,72.12,72.15,72.03,72.15,7300.0,47.9168,47.9367,47.857,47.9367,7300.0
2006-04-11 11:25:00,72.15,72.17,72.15,72.17,2700.0,47.9367,47.95,47.9367,47.95,2700.0
2006-04-11 11:30:00,72.2,72.24,72.19,72.19,14000.0,47.97,47.9965,47.9633,47.9633,14000.0
2006-04-11 11:35:00,72.18,72.18,72.08,72.1,7400.0,47.9567,47.9567,47.8902,47.9035,7400.0
2006-04-11 11:40:00,72.1,72.11,71.96,72.0,7000.0,47.9035,47.9102,47.8105,47.8371,7000.0
2006-04-11 11:45:00,71.97,71.97,71.8,71.8,9200.0,47.8171,47.8171,47.7042,47.7042,9200.0
2006-04-11 11:50:00,71.82,71.85,71.58,71.58,19600.0,47.7175,47.7374,47.558,47.558,19600.0
2006-04-11 11:55:00,71.51,71.55,71.31,71.32,33100.0,47.5115,47.5381,47.3786,47.3853,33100.0
2006-04-11 12:00:00,71.32,71.44,71.31,71.35,24700.0,47.3853,47.465,47.3786,47.4052,24700.0
2006-04-11 12:05:00,71.35,71.35,71.21,71.22,22400.0,47.4052,47.4052,47.3122,47.3188,22400.0
2006-04-11 12:10:00,71.21,71.4,71.17,71.33,12800.0,47.3122,47.4384,47.2856,47.3919,12800.0
2006-04-11 12:15:00,71.35,71.41,71.27,71.31,7100.0,47.4052,47.4451,47.3521,47.3786,7100.0
2006-04-11 12:20:00,71.36,71.4,71.23,71.25,12400.0,47.4119,47.4384,47.3255,47.3388,12400.0
2006-04-11 12:25:00,71.26,71.33,71.26,71.27,7300.0,47.3454,47.3919,47.3454,47.3521,7300.0
2006-04-11 12:30:00,71.28,71.31,71.18,71.18,7900.0,47.3587,47.3786,47.2923,47.2923,7900.0
2006-04-11 12:35:00,71.19,71.3,71.19,71.26,4300.0,47.2989,47.372,47.2989,47.3454,4300.0
2006-04-11 12:40:00,71.26,71.4,71.24,71.38,6600.0,47.3454,47.4384,47.3321,47.4251,6600.0
2006-04-11 12:45:00,71.38,71.4,71.26,71.26,7000.0,47.4251,47.4384,47.3454,47.3454,7000.0
2006-04-11 12:50:00,71.28,71.32,71.26,71.27,5200.0,47.3587,47.3853,47.3454,47.3521,5200.0
2006-04-11 12:55:00,71.27,71.27,71.19,71.2,4800.0,47.3521,47.3521,47.2989,47.3056,4800.0
2006-04-11 13:00:00,71.19,71.26,71.19,71.26,16100.0,47.2989,47.3454,47.2989,47.3454,16100.0
2006-04-11 13:05:00,71.25,71.28,71.25,71.26,13200.0,47.3388,47.3587,47.3388,47.3454,13200.0
2006-04-11 13:10:00,71.25,71.25,71.19,71.25,6300.0,47.3388,47.3388,47.2989,47.3388,6300.0
2006-04-11 13:15:00,71.25,71.26,71.15,71.18,9400.0,47.3388,47.3454,47.2723,47.2923,9400.0
2006-04-11 13:20:00,71.2,71.29,71.18,71.28,9200.0,47.3056,47.3653,47.2923,47.3587,9200.0
2006-04-11 13:25:00,71.27,71.27,71.18,71.18,8000.0,47.3521,47.3521,47.2923,47.2923,8000.0
2006-04-11 13:30:00,71.19,71.24,71.11,71.2,12700.0,47.2989,47.3321,47.2458,47.3056,12700.0
2006-04-11 13:35:00,71.19,71.21,71.08,71.17,12900.0,47.2989,47.3122,47.2258,47.2856,12900.0
2006-04-11 13:40:00,71.19,71.32,71.18,71.28,23400.0,47.2989,47.3853,47.2923,47.3587,23400.0
2006-04-11 13:45:00,71.28,71.28,71.17,71.19,8100.0,47.3587,47.3587,47.2856,47.2989,8100.0
2006-04-11 13:50:00,71.19,71.19,71.16,71.18,5100.0,47.2989,47.2989,47.279,47.2923,5100.0
2006-04-11 13:55:00,71.18,71.18,71.11,71.13,6300.0,47.2923,47.2923,47.2458,47.259,6300.0
2006-04-11 14:00:00,71.15,71.23,71.15,71.19,8100.0,47.2723,47.3255,47.2723,47.2989,8100.0
2006-04-11 14:05:00,71.21,71.25,71.21,71.25,4000.0,47.3122,47.3388,47.3122,47.3388,4000.0
2006-04-11 14:10:00,71.25,71.25,71.08,71.08,9200.0,47.3388,47.3388,47.2258,47.2258,9200.0
2006-04-11 14:15:00,71.07,71.12,70.95,71.11,22400.0,47.2192,47.2524,47.1395,47.2458,22400.0
2006-04-11 14:20:00,71.11,71.11,70.99,71.09,14800.0,47.2458,47.2458,47.166,47.2325,14800.0
2006-04-11 14:25:00,71.1,71.1,71.04,71.07,12400.0,47.2391,47.2391,47.1992,47.2192,12400.0
2006-04-11 14:30:00,71.05,71.11,71.05,71.1,13200.0,47.2059,47.2458,47.2059,47.2391,13200.0
2006-04-11 14:35:00,71.11,71.14,71.04,71.13,8700.0,47.2458,47.2657,47.1992,47.259,8700.0
2006-04-11 14:40:00,71.15,71.21,71.1,71.1,12500.0,47.2723,47.3122,47.2391,47.2391,12500.0
2006-04-11 14:45:00,71.1,71.1,70.99,71.0,22700.0,47.2391,47.2391,47.166,47.1727,22700.0
2006-04-11 14:50:00,71.0,71.1,70.99,71.08,19200.0,47.1727,47.2391,47.166,47.2258,19200.0
2006-04-11 14:55:00,71.09,71.15,71.09,71.15,7400.0,47.2325,47.2723,47.2325,47.2723,7400.0
2006-04-11 15:00:00,71.15,71.15,71.12,71.13,15300.0,47.2723,47.2723,47.2524,47.259,15300.0
2006-04-11 15:05:00,71.14,71.2,71.03,71.09,17300.0,47.2657,47.3056,47.1926,47.2325,17300.0
2006-04-11 15:10:00,71.08,71.12,71.05,71.12,11300.0,47.2258,47.2524,47.2059,47.2524,11300.0
2006-04-11 15:15:00,71.11,71.15,71.0,71.01,8100.0,47.2458,47.2723,47.1727,47.1793,8100.0
2006-04-11 15:20:00,71.01,71.04,70.95,71.04,17700.0,47.1793,47.1992,47.1395,47.1992,17700.0
2006-04-11 15:25:00,71.03,71.04,70.95,70.96,12900.0,47.1926,47.1992,47.1395,47.1461,12900.0
2006-04-11 15:30:00,70.95,71.07,70.95,71.07,7900.0,47.1395,47.2192,47.1395,47.2192,7900.0
2006-04-11 15:35:00,71.07,71.08,71.02,71.05,7700.0,47.2192,47.2258,47.186,47.2059,7700.0
2006-04-11 15:40:00,71.05,71.07,71.04,71.07,15500.0,47.2059,47.2192,47.1992,47.2192,15500.0
2006-04-11 15:45:00,71.07,71.11,71.0,71.01,26200.0,47.2192,47.2458,47.1727,47.1793,26200.0
2006-04-11 15:50:00,71.01,71.06,71.01,71.03,33600.0,47.1793,47.2125,47.1793,47.1926,33600.0
2006-04-11 15:55:00,71.03,71.05,71.0,71.05,59900.0,47.1926,47.2059,47.1727,47.2059,59900.0
2006-04-12 09:30:00,71.3,71.35,71.25,71.25,28400.0,47.372,47.4052,47.3388,47.3388,28400.0
2006-04-12 09:35:00,71.25,71.81,71.25,71.61,19700.0,47.3388,47.7108,47.3388,47.578,19700.0
2006-04-12 09:40:00,71.7,71.72,71.4,71.44,18400.0,47.6378,47.651,47.4384,47.465,18400.0
2006-04-12 09:45:00,71.44,71.44,71.13,71.21,23800.0,47.465,47.465,47.259,47.3122,23800.0
2006-04-12 09:50:00,71.21,71.38,71.12,71.12,14400.0,47.3122,47.4251,47.2524,47.2524,14400.0
2006-04-12 09:55:00,71.11,71.18,71.06,71.12,28000.0,47.2458,47.2923,47.2125,47.2524,28000.0
2006-04-12 10:00:00,71.05,71.2,71.04,71.2,99000.0,47.2059,47.3056,47.1992,47.3056,99000.0
2006-04-12 10:05:00,71.21,71.29,71.21,71.23,29800.0,47.3122,47.3653,47.3122,47.3255,29800.0
2006-04-12 10:10:00,71.26,71.28,71.16,71.16,13700.0,47.3454,47.3587,47.279,47.279,13700.0
2006-04-12 10:15:00,71.18,71.24,71.16,71.17,9600.0,47.2923,47.3321,47.279,47.2856,9600.0
2006-04-12 10:20:00,71.16,71.19,71.15,71.16,11200.0,47.279,47.2989,47.2723,47.279,11200.0
2006-04-12 10:25:00,71.18,71.29,71.16,71.27,16000.0,47.2923,47.3653,47.279,47.3521,16000.0
2006-04-12 10:30:00,71.26,71.29,71.08,71.18,15500.0,47.3454,47.3653,47.2258,47.2923,15500.0
2006-04-12 10:35:00,71.18,71.24,71.14,71.22,13900.0,47.2923,47.3321,47.2657,47.3188,13900.0
2006-04-12 10:40:00,71.23,71.34,71.22,71.34,15100.0,47.3255,47.3986,47.3188,47.3986,15100.0
2006-04-12 10:45:00,71.38,71.39,71.23,71.23,10300.0,47.4251,47.4318,47.3255,47.3255,10300.0
2006-04-12 10:50:00,71.23,71.23,71.12,71.17,13100.0,47.3255,47.3255,47.2524,47.2856,13100.0
2006-04-12 10:55:00,71.18,71.32,71.18,71.32,11100.0,47.2923,47.3853,47.2923,47.3853,11100.0
2006-04-12 11:00:00,71.32,71.45,71.31,71.45,8800.0,47.3853,47.4717,47.3786,47.4717,8800.0
2006-04-12 11:05:00,71.45,71.62,71.45,71.62,10400.0,47.4717,47.5846,47.4717,47.5846,10400.0
2006-04-12 11:10:00,71.62,71.69,71.61,71.66,13200.0,47.5846,47.6311,47.578,47.6112,13200.0
2006-04-12 11:15:00,71.66,71.66,71.49,71.51,10600.0,47.6112,47.6112,47.4982,47.5115,10600.0
2006-04-12 11:20:00,71.54,71.62,71.53,71.6,6800.0,47.5314,47.5846,47.5248,47.5713,6800.0
2006-04-12 11:25:00,71.6,71.61,71.47,71.48,13700.0,47.5713,47.578,47.4849,47.4916,13700.0
2006-04-12 11:30:00,71.48,71.56,71.48,71.48,13100.0,47.4916,47.5447,47.4916,47.4916,13100.0
2006-04-12 11:35:00,71.49,71.49,71.31,71.31,11500.0,47.4982,47.4982,47.3786,47.3786,11500.0
2006-04-12 11:40:00,71.32,71.32,71.25,71.25,7000.0,47.3853,47.3853,47.3388,47.3388,7000.0
2006-04-12 11:45:00,71.29,71.3,71.23,71.28,9300.0,47.3653,47.372,47.3255,47.3587,9300.0
2006-04-12 11:50:00,71.31,71.32,71.25,71.27,9100.0,47.3786,47.3853,47.3388,47.3521,9100.0
2006-04-12 11:55:00,71.27,71.3,71.24,71.24,10000.0,47.3521,47.372,47.3321,47.3321,10000.0
2006-04-12 12:00:00,71.25,71.27,71.18,71.2,17000.0,47.3388,47.3521,47.2923,47.3056,17000.0
2006-04-12 12:05:00,71.2,71.21,71.17,71.19,6600.0,47.3056,47.3122,47.2856,47.2989,6600.0
2006-04-12 12:10:00,71.18,71.31,71.18,71.29,8100.0,47.2923,47.3786,47.2923,47.3653,8100.0
2006-04-12 12:15:00,71.29,71.29,71.17,71.2,5200.0,47.3653,47.3653,47.2856,47.3056,5200.0
2006-04-12 12:20:00,71.17,71.38,71.16,71.28,10500.0,47.2856,47.4251,47.279,47.3587,10500.0
2006-04-12 12:25:00,71.29,71.31,71.24,71.25,3600.0,47.3653,47.3786,47.3321,47.3388,3600.0
2006-04-12 12:30:00,71.23,71.24,71.18,71.18,11600.0,47.3255,47.3321,47.2923,47.2923,11600.0
2006-04-12 12:35:00,71.17,71.25,71.16,71.2,11000.0,47.2856,47.3388,47.279,47.3056,11000.0
2006-04-12 12:40:00,71.15,71.21,71.08,71.2,12300.0,47.2723,47.3122,47.2258,47.3056,12300.0
2006-04-12 12:45:00,71.18,71.25,71.18,71.19,5200.0,47.2923,47.3388,47.2923,47.2989,5200.0
2006-04-12 12:50:00,71.2,71.4,71.2,71.37,10300.0,47.3056,47.4384,47.3056,47.4185,10300.0
2006-04-12 12:55:00,71.4,71.59,71.39,71.59,7400.0,47.4384,47.5647,47.4318,47.5647,7400.0
2006-04-12 13:00:00,71.58,71.59,71.55,71.57,8500.0,47.558,47.5647,47.5381,47.5514,8500.0
2006-04-12 13:05:00,71.57,71.62,71.53,71.53,10500.0,47.5514,47.5846,47.5248,47.5248,10500.0
2006-04-12 13:10:00,71.54,71.54,71.46,71.46,3300.0,47.5314,47.5314,47.4783,47.4783,3300.0
2006-04-12 13:15:00,71.45,71.46,71.41,71.44,5800.0,47.4717,47.4783,47.4451,47.465,5800.0
2006-04-12 13:20:00,71.44,71.44,71.39,71.39,3700.0,47.465,47.465,47.4318,47.4318,3700.0
2006-04-12 13:25:00,71.38,71.39,71.27,71.27,11200.0,47.4251,47.4318,47.3521,47.3521,11200.0
2006-04-12 13:30:00,71.29,71.29,71.23,71.27,9500.0,47.3653,47.3653,47.3255,47.3521,9500.0
2006-04-12 13:35:00,71.26,71.42,71.25,71.4,5700.0,47.3454,47.4517,47.3388,47.4384,5700.0
2006-04-12 13:40:00,71.38,71.4,71.34,71.35,5200.0,47.4251,47.4384,47.3986,47.4052,5200.0
2006-04-12 13:45:00,71.34,71.35,71.29,71.29,11300.0,47.3986,47.4052,47.3653,47.3653,11300.0
2006-04-12 13:50:00,71.29,71.31,71.26,71.27,8800.0,47.3653,47.3786,47.3454,47.3521,8800.0
2006-04-12 13:55:00,71.26,71.26,71.2,71.21,8200.0,47.3454,47.3454,47.3056,47.3122,8200.0
2006-04-12 14:00:00,71.2,71.22,71.14,71.16,12000.0,47.3056,47.3188,47.2657,47.279,12000.0
2006-04-12 14:05:00,71.16,71.16,71.12,71.14,10700.0,47.279,47.279,47.2524,47.2657,10700.0
2006-04-12 14:10:00,71.14,71.14,71.1,71.11,15800.0,47.2657,47.2657,47.2391,47.2458,15800.0
2006-04-12 14:15:00,71.11,71.19,71.09,71.18,17900.0,47.2458,47.2989,47.2325,47.2923,17900.0
2006-04-12 14:20:00,71.18,71.26,71.13,71.13,15400.0,47.2923,47.3454,47.259,47.259,15400.0
2006-04-12 14:25:00,71.14,71.14,71.1,71.11,11200.0,47.2657,47.2657,47.2391,47.2458,11200.0
2006-04-12 14:30:00,71.11,71.15,71.08,71.09,37400.0,47.2458,47.2723,47.2258,47.2325,37400.0
2006-04-12 14:35:00,71.1,71.13,71.04,71.07,31800.0,47.2391,47.259,47.1992,47.2192,31800.0
2006-04-12 14:40:00,71.07,71.11,71.04,71.07,13300.0,47.2192,47.2458,47.1992,47.2192,13300.0
2006-04-12 14:45:00,71.08,71.09,71.05,71.06,11500.0,47.2258,47.2325,47.2059,47.2125,11500.0
2006-04-12 14:50:00,71.06,71.15,71.03,71.12,29200.0,47.2125,47.2723,47.1926,47.2524,29200.0
2006-04-12 14:55:00,71.11,71.17,71.06,71.08,17100.0,47.2458,47.2856,47.2125,47.2258,17100.0
2006-04-12 15:00:00,71.08,71.15,71.07,71.14,20000.0,47.2258,47.2723,47.2192,47.2657,20000.0
2006-04-12 15:05:00,71.13,71.16,71.1,71.14,14900.0,47.259,47.279,47.2391,47.2657,14900.0
2006-04-12 15:10:00,71.14,71.15,71.11,71.11,16400.0,47.2657,47.2723,47.2458,47.2458,16400.0
2006-04-12 15:15:00,71.11,71.22,71.1,71.19,38700.0,47.2458,47.3188,47.2391,47.2989,38700.0
2006-04-12 15:20:00,71.19,71.19,71.11,71.12,15100.0,47.2989,47.2989,47.2458,47.2524,15100.0
2006-04-12 15:25:00,71.12,71.12,71.1,71.1,23500.0,47.2524,47.2524,47.2391,47.2391,23500.0
2006-04-12 15:30:00,71.09,71.19,71.08,71.16,46100.0,47.2325,47.2989,47.2258,47.279,46100.0
2006-04-12 15:35:00,71.16,71.16,71.11,71.14,7400.0,47.279,47.279,47.2458,47.2657,7400.0
2006-04-12 15:40:00,71.13,71.13,71.08,71.09,20400.0,47.259,47.259,47.2258,47.2325,20400.0
2006-04-12 15:45:00,71.08,71.09,71.04,71.05,17800.0,47.2258,47.2325,47.1992,47.2059,17800.0
2006-04-12 15:50:00,71.04,71.09,71.04,71.06,30000.0,47.1992,47.2325,47.1992,47.2125,30000.0
2006-04-12 15:55:00,71.05,71.13,71.04,71.13,37700.0,47.2059,47.259,47.1992,47.259,37700.0
2006-04-13 09:30:00,71.08,71.13,71.05,71.11,14800.0,47.2258,47.259,47.2059,47.2458,14800.0
2006-04-13 09:35:00,71.11,71.15,71.08,71.13,28100.0,47.2458,47.2723,47.2258,47.259,28100.0
2006-04-13 09:40:00,71.1,71.31,71.09,71.3,27600.0,47.2391,47.3786,47.2325,47.372,27600.0
2006-04-13 09:45:00,71.29,71.75,71.25,71.6,25600.0,47.3653,47.671,47.3388,47.5713,25600.0
2006-04-13 09:50:00,71.62,71.85,71.62,71.72,8000.0,47.5846,47.7374,47.5846,47.651,8000.0
2006-04-13 09:55:00,71.7,71.71,71.39,71.51,13200.0,47.6378,47.6444,47.4318,47.5115,13200.0
2006-04-13 10:00:00,71.5,71.77,71.5,71.77,6000.0,47.5049,47.6843,47.5049,47.6843,6000.0
2006-04-13 10:05:00,71.82,71.91,71.82,71.9,6200.0,47.7175,47.7773,47.7175,47.7706,6200.0
2006-04-13 10:10:00,71.93,72.22,71.92,72.2,14600.0,47.7906,47.9832,47.7839,47.97,14600.0
2006-04-13 10:15:00,72.18,72.44,72.16,72.38,14500.0,47.9567,48.1294,47.9434,48.0895,14500.0
2006-04-13 10:20:00,72.39,72.44,72.26,72.32,16900.0,48.0962,48.1294,48.0098,48.0497,16900.0
2006-04-13 10:25:00,72.29,72.37,72.29,72.35,9300.0,48.0298,48.0829,48.0298,48.0696,9300.0
2006-04-13 10:30:00,72.35,72.49,72.32,72.44,16800.0,48.0696,48.1626,48.0497,48.1294,16800.0
2006-04-13 10:35:00,72.44,72.63,72.44,72.62,14600.0,48.1294,48.2556,48.1294,48.249,14600.0
2006-04-13 10:40:00,72.62,72.85,72.61,72.83,19000.0,48.249,48.4018,48.2424,48.3885,19000.0
2006-04-13 10:45:00,72.83,73.14,72.83,73.14,17200.0,48.3885,48.5945,48.3885,48.5945,17200.0
2006-04-13 10:50:00,73.15,73.24,73.12,73.2,14600.0,48.6011,48.6609,48.5812,48.6344,14600.0
2006-04-13 10:55:00,73.2,73.21,73.07,73.12,11600.0,48.6344,48.641,48.548,48.5812,11600.0
2006-04-13 11:00:00,73.14,73.4,73.14,73.4,16700.0,48.5945,48.7672,48.5945,48.7672,16700.0
2006-04-13 11:05:00,73.37,73.44,73.35,73.42,10200.0,48.7473,48.7938,48.734,48.7805,10200.0
2006-04-13 11:10:00,73.42,73.54,73.37,73.44,17500.0,48.7805,48.8603,48.7473,48.7938,17500.0
2006-04-13 11:15:00,73.36,73.4,73.15,73.24,13200.0,48.7407,48.7672,48.6011,48.6609,13200.0
2006-04-13 11:20:00,73.23,73.28,73.19,73.21,7800.0,48.6543,48.6875,48.6277,48.641,7800.0
2006-04-13 11:25:00,73.21,73.21,72.94,72.96,8600.0,48.641,48.641,48.4616,48.4749,8600.0
2006-04-13 11:30:00,72.97,73.02,72.94,73.0,8200.0,48.4815,48.5148,48.4616,48.5015,8200.0
2006-04-13 11:35:00,73.01,73.23,73.01,73.22,12600.0,48.5081,48.6543,48.5081,48.6476,12600.0
2006-04-13 11:40:00,73.23,73.58,73.23,73.58,4500.0,48.6543,48.8868,48.6543,48.8868,4500.0
2006-04-13 11:45:00,73.53,73.66,73.53,73.54,8900.0,48.8536,48.94,48.8536,48.8603,8900.0
2006-04-13 11:50:00,73.55,73.65,73.53,73.62,5100.0,48.8669,48.9333,48.8536,48.9134,5100.0
2006-04-13 11:55:00,73.62,73.73,73.58,73.69,9100.0,48.9134,48.9865,48.8868,48.9599,9100.0
2006-04-13 12:00:00,73.66,73.67,73.55,73.55,11200.0,48.94,48.9466,48.8669,48.8669,11200.0
2006-04-13 12:05:00,73.52,73.53,73.39,73.4,8300.0,48.847,48.8536,48.7606,48.7672,8300.0
2006-04-13 12:10:00,73.39,73.39,73.27,73.32,24000.0,48.7606,48.7606,48.6809,48.7141,24000.0
2006-04-13 12:15:00,73.34,73.52,73.34,73.52,8900.0,48.7274,48.847,48.7274,48.847,8900.0
2006-04-13 12:20:00,73.48,73.58,73.48,73.57,6300.0,48.8204,48.8868,48.8204,48.8802,6300.0
2006-04-13 12:25:00,73.57,73.58,73.53,73.54,9000.0,48.8802,48.8868,48.8536,48.8603,9000.0
2006-04-13 12:30:00,73.56,73.56,73.54,73.56,7700.0,48.8735,48.8735,48.8603,48.8735,7700.0
2006-04-13 12:35:00,73.55,73.58,73.52,73.55,10300.0,48.8669,48.8868,48.847,48.8669,10300.0
2006-04-13 12:40:00,73.52,73.54,73.5,73.54,30800.0,48.847,48.8603,48.8337,48.8603,30800.0
2006-04-13 12:45:00,73.54,73.54,73.5,73.51,9300.0,48.8603,48.8603,48.8337,48.8403,9300.0
2006-04-13 12:50:00,73.53,73.57,73.52,73.53,5000.0,48.8536,48.8802,48.847,48.8536,5000.0
2006-04-13 12:55:00,73.53,73.55,73.5,73.5,4500.0,48.8536,48.8669,48.8337,48.8337,4500.0
2006-04-13 13:00:00,73.5,73.5,73.44,73.44,7500.0,48.8337,48.8337,48.7938,48.7938,7500.0
2006-04-13 13:05:00,73.45,73.49,73.41,73.46,29800.0,48.8005,48.827,48.7739,48.8071,29800.0
2006-04-13 13:10:00,73.46,73.46,73.4,73.4,7500.0,48.8071,48.8071,48.7672,48.7672,7500.0
2006-04-13 13:15:00,73.4,73.4,73.34,73.34,19300.0,48.7672,48.7672,48.7274,48.7274,19300.0
2006-04-13 13:20:00,73.34,73.46,73.34,73.46,16400.0,48.7274,48.8071,48.7274,48.8071,16400.0
2006-04-13 13:25:00,73.46,73.58,73.46,73.58,7400.0,48.8071,48.8868,48.8071,48.8868,7400.0
2006-04-13 13:30:00,73.58,73.61,73.55,73.61,8500.0,48.8868,48.9068,48.8669,48.9068,8500.0
2006-04-13 13:35:00,73.62,73.72,73.62,73.72,6700.0,48.9134,48.9798,48.9134,48.9798,6700.0
2006-04-13 13:40:00,73.7,73.75,73.68,73.7,26100.0,48.9666,48.9998,48.9533,48.9666,26100.0
2006-04-13 13:45:00,73.7,73.75,73.63,73.74,22200.0,48.9666,48.9998,48.9201,48.9931,22200.0
2006-04-13 13:50:00,73.75,73.93,73.75,73.91,11200.0,48.9998,49.1194,48.9998,49.1061,11200.0
2006-04-13 13:55:00,73.91,73.96,73.87,73.92,7800.0,49.1061,49.1393,49.0795,49.1127,7800.0
2006-04-13 14:00:00,73.91,73.91,73.81,73.81,9200.0,49.1061,49.1061,49.0396,49.0396,9200.0
2006-04-13 14:05:00,73.81,73.85,73.67,73.79,19000.0,49.0396,49.0662,48.9466,49.0264,19000.0
2006-04-13 14:10:00,73.79,73.99,73.79,73.86,14200.0,49.0264,49.1592,49.0264,49.0729,14200.0
2006-04-13 14:15:00,73.84,73.91,73.77,73.81,8800.0,49.0596,49.1061,49.0131,49.0396,8800.0
2006-04-13 14:20:00,73.82,73.83,73.69,73.76,9800.0,49.0463,49.0529,48.9599,49.0064,9800.0
2006-04-13 14:25:00,73.69,73.74,73.61,73.74,10000.0,48.9599,48.9931,48.9068,48.9931,10000.0
2006-04-13 14:30:00,73.68,73.7,73.6,73.6,18900.0,48.9533,48.9666,48.9001,48.9001,18900.0
2006-04-13 14:35:00,73.61,73.75,73.58,73.71,11600.0,48.9068,48.9998,48.8868,48.9732,11600.0
2006-04-13 14:40:00,73.72,73.74,73.61,73.65,15600.0,48.9798,48.9931,48.9068,48.9333,15600.0
2006-04-13 14:45:00,73.59,73.6,73.54,73.57,31100.0,48.8935,48.9001,48.8603,48.8802,31100.0
2006-04-13 14:50:00,73.55,73.58,73.44,73.45,30600.0,48.8669,48.8868,48.7938,48.8005,30600.0
2006-04-13 14:55:00,73.45,73.51,73.31,73.36,27200.0,48.8005,48.8403,48.7074,48.7407,27200.0
2006-04-13 15:00:00,73.37,73.53,73.37,73.52,16300.0,48.7473,48.8536,48.7473,48.847,16300.0
2006-04-13 15:05:00,73.53,73.53,73.37,73.48,25000.0,48.8536,48.8536,48.7473,48.8204,25000.0
2006-04-13 15:10:00,73.48,73.55,73.45,73.55,29000.0,48.8204,48.8669,48.8005,48.8669,29000.0
2006-04-13 15:15:00,73.55,73.64,73.52,73.64,17000.0,48.8669,48.9267,48.847,48.9267,17000.0
2006-04-13 15:20:00,73.64,73.75,73.54,73.59,31900.0,48.9267,48.9998,48.8603,48.8935,31900.0
2006-04-13 15:25:00,73.59,73.59,73.45,73.49,12800.0,48.8935,48.8935,48.8005,48.827,12800.0
2006-04-13 15:30:00,73.49,73.72,73.45,73.7,29400.0,48.827,48.9798,48.8005,48.9666,29400.0
2006-04-13 15:35:00,73.7,73.72,73.4,73.42,28200.0,48.9666,48.9798,48.7672,48.7805,28200.0
2006-04-13 15:40:00,73.42,73.6,73.42,73.6,22300.0,48.7805,48.9001,48.7805,48.9001,22300.0
2006-04-13 15:45:00,73.6,73.79,73.6,73.76,22200.0,48.9001,49.0264,48.9001,49.0064,22200.0
2006-04-13 15:50:00,73.76,73.76,73.52,73.52,28500.0,49.0064,49.0064,48.847,48.847,28500.0
2006-04-13 15:55:00,73.52,73.56,73.48,73.56,20300.0,48.847,48.8735,48.8204,48.8735,20300.0
2006-04-17 09:30:00,73.7,73.7,73.65,73.67,29300.0,48.9666,48.9666,48.9333,48.9466,29300.0
2006-04-17 09:35:00,73.67,74.0,73.66,73.93,10700.0,48.9466,49.1659,48.94,49.1194,10700.0
2006-04-17 09:40:00,73.94,74.42,73.94,74.31,11700.0,49.126,49.4449,49.126,49.3718,11700.0
2006-04-17 09:45:00,74.3,74.49,74.25,74.45,11400.0,49.3652,49.4914,49.332,49.4649,11400.0
2006-04-17 09:50:00,74.5,74.67,74.45,74.46,24700.0,49.4981,49.611,49.4649,49.4715,24700.0
2006-04-17 09:55:00,74.45,74.55,74.45,74.55,13000.0,49.4649,49.5313,49.4649,49.5313,13000.0
2006-04-17 10:00:00,74.51,74.9,74.51,74.83,24800.0,49.5047,49.7638,49.5047,49.7173,24800.0
2006-04-17 10:05:00,74.84,74.84,74.63,74.71,8900.0,49.724,49.724,49.5845,49.6376,8900.0
2006-04-17 10:10:00,74.75,74.75,74.65,74.68,10100.0,49.6642,49.6642,49.5977,49.6177,10100.0
2006-04-17 10:15:00,74.72,74.85,74.71,74.77,8000.0,49.6443,49.7306,49.6376,49.6775,8000.0
2006-04-17 10:20:00,74.75,74.76,74.66,74.69,4000.0,49.6642,49.6708,49.6044,49.6243,4000.0
2006-04-17 10:25:00,74.68,74.74,74.65,74.65,4300.0,49.6177,49.6575,49.5977,49.5977,4300.0
2006-04-17 10:30:00,74.65,74.73,74.55,74.62,8200.0,49.5977,49.6509,49.5313,49.5778,8200.0
2006-04-17 10:35:00,74.62,74.62,74.44,74.49,7500.0,49.5778,49.5778,49.4582,49.4914,7500.0
2006-04-17 10:40:00,74.49,74.66,74.48,74.6,14100.0,49.4914,49.6044,49.4848,49.5645,14100.0
2006-04-17 10:45:00,74.59,74.6,74.52,74.59,7700.0,49.5579,49.5645,49.5114,49.5579,7700.0
2006-04-17 10:50:00,74.59,74.61,74.55,74.61,8200.0,49.5579,49.5712,49.5313,49.5712,8200.0
2006-04-17 10:55:00,74.56,74.64,74.56,74.64,8500.0,49.5379,49.5911,49.5379,49.5911,8500.0
2006-04-17 11:00:00,74.63,74.7,74.61,74.61,5200.0,49.5845,49.631,49.5712,49.5712,5200.0
2006-04-17 11:05:00,74.64,74.66,74.61,74.62,4200.0,49.5911,49.6044,49.5712,49.5778,4200.0
2006-04-17 11:10:00,74.63,74.65,74.59,74.6,5500.0,49.5845,49.5977,49.5579,49.5645,5500.0
2006-04-17 11:15:00,74.58,74.72,74.55,74.72,17800.0,49.5512,49.6443,49.5313,49.6443,17800.0
2006-04-17 11:20:00,74.7,74.83,74.7,74.83,15600.0,49.631,49.7173,49.631,49.7173,15600.0
2006-04-17 11:25:00,74.82,74.82,74.71,74.78,7700.0,49.7107,49.7107,49.6376,49.6841,7700.0
2006-04-17 11:30:00,74.72,74.87,74.72,74.87,9600.0,49.6443,49.7439,49.6443,49.7439,9600.0
2006-04-17 11:35:00,74.86,74.97,74.83,74.84,16400.0,49.7373,49.8104,49.7173,49.724,16400.0
2006-04-17 11:40:00,74.81,74.87,74.78,74.87,7600.0,49.704,49.7439,49.6841,49.7439,7600.0
2006-04-17 11:45:00,74.87,74.91,74.82,74.9,5500.0,49.7439,49.7705,49.7107,49.7638,5500.0
2006-04-17 11:50:00,74.9,74.97,74.87,74.93,6700.0,49.7638,49.8104,49.7439,49.7838,6700.0
2006-04-17 11:55:00,74.91,74.96,74.9,74.96,5300.0,49.7705,49.8037,49.7638,49.8037,5300.0
2006-04-17 12:00:00,74.96,75.0,74.91,74.93,10400.0,49.8037,49.8303,49.7705,49.7838,10400.0
2006-04-17 12:05:00,74.92,74.96,74.9,74.94,8300.0,49.7771,49.8037,49.7638,49.7904,8300.0
2006-04-17 12:10:00,74.96,75.0,74.9,74.9,18100.0,49.8037,49.8303,49.7638,49.7638,18100.0
2006-04-17 12:15:00,74.95,74.95,74.9,74.9,6800.0,49.7971,49.7971,49.7638,49.7638,6800.0
2006-04-17 12:20:00,74.9,74.91,74.85,74.86,14300.0,49.7638,49.7705,49.7306,49.7373,14300.0
2006-04-17 12:25:00,74.86,74.88,74.85,74.86,5700.0,49.7373,49.7506,49.7306,49.7373,5700.0
2006-04-17 12:30:00,74.89,74.9,74.85,74.87,11400.0,49.7572,49.7638,49.7306,49.7439,11400.0
2006-04-17 12:35:00,74.86,74.87,74.8,74.85,10300.0,49.7373,49.7439,49.6974,49.7306,10300.0
2006-04-17 12:40:00,74.84,74.84,74.75,74.75,9700.0,49.724,49.724,49.6642,49.6642,9700.0
2006-04-17 12:45:00,74.74,74.83,74.68,74.75,13900.0,49.6575,49.7173,49.6177,49.6642,13900.0
2006-04-17 12:50:00,74.75,74.78,74.71,74.76,10800.0,49.6642,49.6841,49.6376,49.6708,10800.0
2006-04-17 12:55:00,74.7,74.73,74.66,74.69,13600.0,49.631,49.6509,49.6044,49.6243,13600.0
2006-04-17 13:00:00,74.7,74.72,74.59,74.61,23300.0,49.631,49.6443,49.5579,49.5712,23300.0
2006-04-17 13:05:00,74.6,74.62,74.55,74.56,12900.0,49.5645,49.5778,49.5313,49.5379,12900.0
2006-04-17 13:10:00,74.56,74.58,74.55,74.57,8700.0,49.5379,49.5512,49.5313,49.5446,8700.0
2006-04-17 13:15:00,74.57,74.59,74.55,74.58,6100.0,49.5446,49.5579,49.5313,49.5512,6100.0
2006-04-17 13:20:00,74.56,74.6,74.52,74.54,12900.0,49.5379,49.5645,49.5114,49.5247,12900.0
2006-04-17 13:25:00,74.55,74.62,74.54,74.62,10800.0,49.5313,49.5778,49.5247,49.5778,10800.0
2006-04-17 13:30:00,74.62,74.68,74.6,74.6,3900.0,49.5778,49.6177,49.5645,49.5645,3900.0
2006-04-17 13:35:00,74.62,74.63,74.5,74.52,13100.0,49.5778,49.5845,49.4981,49.5114,13100.0
2006-04-17 13:40:00,74.51,74.53,74.51,74.53,7500.0,49.5047,49.518,49.5047,49.518,7500.0
2006-04-17 13:45:00,74.5,74.5,74.35,74.49,11800.0,49.4981,49.4981,49.3984,49.4914,11800.0
2006-04-17 13:50:00,74.5,74.5,74.3,74.33,12200.0,49.4981,49.4981,49.3652,49.3851,12200.0
2006-04-17 13:55:00,74.29,74.49,74.29,74.36,12400.0,49.3586,49.4914,49.3586,49.4051,12400.0
2006-04-17 14:00:00,74.32,74.33,74.14,74.17,23500.0,49.3785,49.3851,49.2589,49.2788,23500.0
2006-04-17 14:05:00,74.17,74.32,74.09,74.29,19600.0,49.2788,49.3785,49.2257,49.3586,19600.0
2006-04-17 14:10:00,74.28,74.3,74.26,74.3,4600.0,49.3519,49.3652,49.3386,49.3652,4600.0
2006-04-17 14:15:00,74.31,74.36,74.31,74.33,7200.0,49.3718,49.4051,49.3718,49.3851,7200.0
2006-04-17 14:20:00,74.34,74.34,74.29,74.32,6400.0,49.3918,49.3918,49.3586,49.3785,6400.0
2006-04-17 14:25:00,74.31,74.32,74.26,74.29,8600.0,49.3718,49.3785,49.3386,49.3586,8600.0
2006-04-17 14:30:00,74.29,74.32,74.29,74.3,6700.0,49.3586,49.3785,49.3586,49.3652,6700.0
2006-04-17 14:35:00,74.29,74.37,74.29,74.35,9300.0,49.3586,49.4117,49.3586,49.3984,9300.0
2006-04-17 14:40:00,74.33,74.33,74.19,74.19,12000.0,49.3851,49.3851,49.2921,49.2921,12000.0
2006-04-17 14:45:00,74.18,74.32,74.18,74.29,13400.0,49.2855,49.3785,49.2855,49.3586,13400.0
2006-04-17 14:50:00,74.29,74.29,74.16,74.16,6300.0,49.3586,49.3586,49.2722,49.2722,6300.0
2006-04-17 14:55:00,74.16,74.16,74.12,74.14,10200.0,49.2722,49.2722,49.2456,49.2589,10200.0
2006-04-17 15:00:00,74.15,74.23,74.15,74.19,9300.0,49.2655,49.3187,49.2655,49.2921,9300.0
2006-04-17 15:05:00,74.19,74.19,74.11,74.12,12200.0,49.2921,49.2921,49.239,49.2456,12200.0
2006-04-17 15:10:00,74.13,74.13,74.0,74.03,11300.0,49.2523,49.2523,49.1659,49.1858,11300.0
2006-04-17 15:15:00,74.03,74.03,73.95,74.01,11800.0,49.1858,49.1858,49.1327,49.1725,11800.0
2006-04-17 15:20:00,74.01,74.05,74.01,74.05,7800.0,49.1725,49.1991,49.1725,49.1991,7800.0
2006-04-17 15:25:00,74.06,74.21,74.05,74.17,15100.0,49.2057,49.3054,49.1991,49.2788,15100.0
2006-04-17 15:30:00,74.17,74.37,74.17,74.22,19700.0,49.2788,49.4117,49.2788,49.3121,19700.0
2006-04-17 15:35:00,74.22,74.29,74.12,74.15,14300.0,49.3121,49.3586,49.2456,49.2655,14300.0
2006-04-17 15:40:00,74.16,74.32,74.14,74.27,24100.0,49.2722,49.3785,49.2589,49.3453,24100.0
2006-04-17 15:45:00,74.27,74.48,74.24,74.46,11500.0,49.3453,49.4848,49.3253,49.4715,11500.0
2006-04-17 15:50:00,74.43,74.45,74.39,74.43,29300.0,49.4516,49.4649,49.425,49.4516,29300.0
2006-04-17 15:55:00,74.43,74.43,74.32,74.33,10200.0,49.4516,49.4516,49.3785,49.3851,10200.0
2006-04-18 09:30:00,74.58,74.97,74.58,74.82,15100.0,49.5512,49.8104,49.5512,49.7107,15100.0
2006-04-18 09:35:00,74.8,74.88,74.65,74.82,5800.0,49.6974,49.7506,49.5977,49.7107,5800.0
2006-04-18 09:40:00,74.72,74.86,74.71,74.86,6600.0,49.6443,49.7373,49.6376,49.7373,6600.0
2006-04-18 09:45:00,74.85,74.86,74.72,74.77,14000.0,49.7306,49.7373,49.6443,49.6775,14000.0
2006-04-18 09:50:00,74.79,74.84,74.76,74.76,4500.0,49.6908,49.724,49.6708,49.6708,4500.0
2006-04-18 09:55:00,74.76,74.76,74.71,74.71,8300.0,49.6708,49.6708,49.6376,49.6376,8300.0
2006-04-18 10:00:00,74.73,74.84,74.71,74.78,9200.0,49.6509,49.724,49.6376,49.6841,9200.0
2006-04-18 10:05:00,74.79,74.79,74.67,74.67,12400.0,49.6908,49.6908,49.611,49.611,12400.0
2006-04-18 10:10:00,74.68,74.68,74.48,74.53,13300.0,49.6177,49.6177,49.4848,49.518,13300.0
2006-04-18 10:15:00,74.52,74.54,74.45,74.45,7100.0,49.5114,49.5247,49.4649,49.4649,7100.0
2006-04-18 10:20:00,74.43,74.5,74.43,74.46,11000.0,49.4516,49.4981,49.4516,49.4715,11000.0
2006-04-18 10:25:00,74.45,74.47,74.29,74.3,9300.0,49.4649,49.4782,49.3586,49.3652,9300.0
2006-04-18 10:30:00,74.3,74.44,74.28,74.38,17700.0,49.3652,49.4582,49.3519,49.4184,17700.0
2006-04-18 10:35:00,74.37,74.52,74.37,74.52,11700.0,49.4117,49.5114,49.4117,49.5114,11700.0
2006-04-18 10:40:00,74.5,74.52,74.38,74.4,9200.0,49.4981,49.5114,49.4184,49.4316,9200.0
2006-04-18 10:45:00,74.4,74.4,74.25,74.27,21900.0,49.4316,49.4316,49.332,49.3453,21900.0
2006-04-18 10:50:00,74.28,74.33,74.18,74.31,32200.0,49.3519,49.3851,49.2855,49.3718,32200.0
2006-04-18 10:55:00,74.31,74.31,74.22,74.22,6400.0,49.3718,49.3718,49.3121,49.3121,6400.0
2006-04-18 11:00:00,74.25,74.33,74.25,74.32,9600.0,49.332,49.3851,49.332,49.3785,9600.0
2006-04-18 11:05:00,74.34,74.5,74.33,74.5,14600.0,49.3918,49.4981,49.3851,49.4981,14600.0
2006-04-18 11:10:00,74.48,74.5,74.34,74.35,7100.0,49.4848,49.4981,49.3918,49.3984,7100.0
2006-04-18 11:15:00,74.35,74.51,74.35,74.5,13100.0,49.3984,49.5047,49.3984,49.4981,13100.0
2006-04-18 11:20:00,74.45,74.45,74.4,74.4,6400.0,49.4649,49.4649,49.4316,49.4316,6400.0
2006-04-18 11:25:00,74.4,74.48,74.4,74.44,11500.0,49.4316,49.4848,49.4316,49.4582,11500.0
2006-04-18 11:30:00,74.44,74.5,74.39,74.43,33600.0,49.4582,49.4981,49.425,49.4516,33600.0
2006-04-18 11:35:00,74.43,74.54,74.43,74.47,25400.0,49.4516,49.5247,49.4516,49.4782,25400.0
2006-04-18 11:40:00,74.45,74.52,74.42,74.51,8300.0,49.4649,49.5114,49.4449,49.5047,8300.0
2006-04-18 11:45:00,74.48,74.52,74.41,74.45,20100.0,49.4848,49.5114,49.4383,49.4649,20100.0
2006-04-18 11:50:00,74.44,74.56,74.44,74.56,18900.0,49.4582,49.5379,49.4582,49.5379,18900.0
2006-04-18 11:55:00,74.57,74.57,74.48,74.56,11400.0,49.5446,49.5446,49.4848,49.5379,11400.0
2006-04-18 12:00:00,74.56,74.57,74.5,74.51,5400.0,49.5379,49.5446,49.4981,49.5047,5400.0
2006-04-18 12:05:00,74.5,74.63,74.49,74.63,13700.0,49.4981,49.5845,49.4914,49.5845,13700.0
2006-04-18 12:10:00,74.62,74.74,74.62,74.73,10300.0,49.5778,49.6575,49.5778,49.6509,10300.0
2006-04-18 12:15:00,74.72,74.78,74.64,74.64,6800.0,49.6443,49.6841,49.5911,49.5911,6800.0
2006-04-18 12:20:00,74.66,74.75,74.65,74.75,11600.0,49.6044,49.6642,49.5977,49.6642,11600.0
2006-04-18 12:25:00,74.75,74.81,74.74,74.75,4700.0,49.6642,49.704,49.6575,49.6642,4700.0
2006-04-18 12:30:00,74.73,74.74,74.64,74.65,13300.0,49.6509,49.6575,49.5911,49.5977,13300.0
2006-04-18 12:35:00,74.67,74.72,74.63,74.65,11500.0,49.611,49.6443,49.5845,49.5977,11500.0
2006-04-18 12:40:00,74.65,74.75,74.65,74.74,6200.0,49.5977,49.6642,49.5977,49.6575,6200.0
2006-04-18 12:45:00,74.72,74.75,74.72,74.74,6600.0,49.6443,49.6642,49.6443,49.6575,6600.0
2006-04-18 12:50:00,74.74,74.8,74.71,74.73,10600.0,49.6575,49.6974,49.6376,49.6509,10600.0
2006-04-18 12:55:00,74.76,74.8,74.73,74.75,7500.0,49.6708,49.6974,49.6509,49.6642,7500.0
2006-04-18 13:00:00,74.75,74.85,74.75,74.81,12700.0,49.6642,49.7306,49.6642,49.704,12700.0
2006-04-18 13:05:00,74.83,74.88,74.67,74.73,18000.0,49.7173,49.7506,49.611,49.6509,18000.0
2006-04-18 13:10:00,74.73,74.85,74.73,74.78,12800.0,49.6509,49.7306,49.6509,49.6841,12800.0
2006-04-18 13:15:00,74.78,74.79,74.77,74.78,3500.0,49.6841,49.6908,49.6775,49.6841,3500.0
2006-04-18 13:20:00,74.78,74.87,74.77,74.85,7900.0,49.6841,49.7439,49.6775,49.7306,7900.0
2006-04-18 13:25:00,74.8,74.85,74.79,74.84,2000.0,49.6974,49.7306,49.6908,49.724,2000.0
2006-04-18 13:30:00,74.89,74.89,74.79,74.79,3600.0,49.7572,49.7572,49.6908,49.6908,3600.0
2006-04-18 13:35:00,74.8,74.85,74.79,74.85,4700.0,49.6974,49.7306,49.6908,49.7306,4700.0
2006-04-18 13:40:00,74.82,74.84,74.71,74.76,9700.0,49.7107,49.724,49.6376,49.6708,9700.0
2006-04-18 13:45:00,74.79,74.82,74.7,74.73,7500.0,49.6908,49.7107,49.631,49.6509,7500.0
2006-04-18 13:50:00,74.73,74.73,74.58,74.66,12300.0,49.6509,49.6509,49.5512,49.6044,12300.0
2006-04-18 13:55:00,74.68,74.8,74.67,74.67,11000.0,49.6177,49.6974,49.611,49.611,11000.0
2006-04-18 14:00:00,74.67,74.99,74.67,74.99,22700.0,49.611,49.8236,49.611,49.8236,22700.0
2006-04-18 14:05:00,74.97,75.0,74.87,74.87,26700.0,49.8104,49.8303,49.7439,49.7439,26700.0
2006-04-18 14:10:00,74.85,74.87,74.73,74.73,13500.0,49.7306,49.7439,49.6509,49.6509,13500.0
2006-04-18 14:15:00,74.68,74.89,74.58,74.88,21900.0,49.6177,49.7572,49.5512,49.7506,21900.0
2006-04-18 14:20:00,74.89,74.9,74.8,74.9,20700.0,49.7572,49.7638,49.6974,49.7638,20700.0
2006-04-18 14:25:00,74.89,74.94,74.85,74.9,20600.0,49.7572,49.7904,49.7306,49.7638,20600.0
2006-04-18 14:30:00,74.92,74.98,74.87,74.92,30300.0,49.7771,49.817,49.7439,49.7771,30300.0
2006-04-18 14:35:00,74.92,74.95,74.88,74.95,10300.0,49.7771,49.7971,49.7506,49.7971,10300.0
2006-04-18 14:40:00,74.98,75.0,74.95,74.95,20300.0,49.817,49.8303,49.7971,49.7971,20300.0
2006-04-18 14:45:00,74.97,75.16,74.97,75.16,27000.0,49.8104,49.9366,49.8104,49.9366,27000.0
2006-04-18 14:50:00,75.18,75.3,75.15,75.29,10600.0,49.9499,50.0296,49.9299,50.023,10600.0
2006-04-18 14:55:00,75.31,75.35,75.23,75.23,13500.0,50.0363,50.0628,49.9831,49.9831,13500.0
2006-04-18 15:00:00,75.21,75.27,75.19,75.24,14100.0,49.9698,50.0097,49.9565,49.9897,14100.0
2006-04-18 15:05:00,75.26,75.31,75.24,75.28,6300.0,50.003,50.0363,49.9897,50.0163,6300.0
2006-04-18 15:10:00,75.31,75.64,75.29,75.58,27800.0,50.0363,50.2555,50.023,50.2156,27800.0
2006-04-18 15:15:00,75.57,75.76,75.54,75.68,11100.0,50.209,50.3352,50.1891,50.2821,11100.0
2006-04-18 15:20:00,75.66,75.7,75.48,75.48,12100.0,50.2688,50.2954,50.1492,50.1492,12100.0
2006-04-18 15:25:00,75.49,75.55,75.46,75.53,11900.0,50.1558,50.1957,50.1359,50.1824,11900.0
2006-04-18 15:30:00,75.53,75.62,75.48,75.61,11200.0,50.1824,50.2422,50.1492,50.2356,11200.0
2006-04-18 15:35:00,75.61,75.77,75.6,75.74,13700.0,50.2356,50.3419,50.2289,50.3219,13700.0
2006-04-18 15:40:00,75.74,75.86,75.73,75.86,18300.0,50.3219,50.4017,50.3153,50.4017,18300.0
2006-04-18 15:45:00,75.86,76.0,75.86,75.98,37500.0,50.4017,50.4947,50.4017,50.4814,37500.0
2006-04-18 15:50:00,75.97,76.0,75.9,75.9,29500.0,50.4748,50.4947,50.4282,50.4282,29500.0
2006-04-18 15:55:00,75.9,75.91,75.85,75.86,11000.0,50.4282,50.4349,50.395,50.4017,11000.0
2006-04-19 09:30:00,75.75,75.81,75.75,75.81,12800.0,50.3286,50.3685,50.3286,50.3685,12800.0
2006-04-19 09:35:00,75.9,76.44,75.9,76.38,10300.0,50.4282,50.787,50.4282,50.7472,10300.0
2006-04-19 09:40:00,76.38,76.51,76.1,76.11,9100.0,50.7472,50.8335,50.5611,50.5678,9100.0
2006-04-19 09:45:00,76.11,76.14,76.06,76.06,3100.0,50.5678,50.5877,50.5346,50.5346,3100.0
2006-04-19 09:50:00,75.97,76.19,75.97,76.19,6200.0,50.4748,50.6209,50.4748,50.6209,6200.0
2006-04-19 09:55:00,76.3,76.76,76.3,76.66,10100.0,50.694,50.9996,50.694,50.9332,10100.0
2006-04-19 10:00:00,76.65,76.65,76.55,76.64,4000.0,50.9266,50.9266,50.8601,50.9199,4000.0
2006-04-19 10:05:00,76.63,76.63,76.54,76.58,9500.0,50.9133,50.9133,50.8535,50.88,9500.0
2006-04-19 10:10:00,76.58,76.58,76.42,76.42,5600.0,50.88,50.88,50.7737,50.7737,5600.0
2006-04-19 10:15:00,76.43,76.64,76.4,76.48,30300.0,50.7804,50.9199,50.7605,50.8136,30300.0
2006-04-19 10:20:00,76.47,76.47,76.28,76.33,6900.0,50.807,50.807,50.6807,50.7139,6900.0
2006-04-19 10:25:00,76.34,76.34,76.23,76.26,6800.0,50.7206,50.7206,50.6475,50.6674,6800.0
2006-04-19 10:30:00,76.25,76.25,76.0,76.11,11300.0,50.6608,50.6608,50.4947,50.5678,11300.0
2006-04-19 10:35:00,76.14,76.2,75.93,75.99,12500.0,50.5877,50.6276,50.4482,50.488,12500.0
2006-04-19 10:40:00,76.0,76.34,76.0,76.34,14400.0,50.4947,50.7206,50.4947,50.7206,14400.0
2006-04-19 10:45:00,76.32,76.4,76.24,76.27,17400.0,50.7073,50.7605,50.6541,50.6741,17400.0
2006-04-19 10:50:00,76.25,76.34,76.23,76.3,6900.0,50.6608,50.7206,50.6475,50.694,6900.0
2006-04-19 10:55:00,76.3,76.36,76.21,76.24,14000.0,50.694,50.7339,50.6342,50.6541,14000.0
2006-04-19 11:00:00,76.23,76.45,76.22,76.41,9600.0,50.6475,50.7937,50.6409,50.7671,9600.0
2006-04-19 11:05:00,76.41,76.53,76.3,76.41,11600.0,50.7671,50.8468,50.694,50.7671,11600.0
2006-04-19 11:10:00,76.41,76.44,76.36,76.4,10700.0,50.7671,50.787,50.7339,50.7605,10700.0
2006-04-19 11:15:00,76.4,76.4,76.24,76.31,7300.0,50.7605,50.7605,50.6541,50.7007,7300.0
2006-04-19 11:20:00,76.31,76.5,76.29,76.5,8100.0,50.7007,50.8269,50.6874,50.8269,8100.0
2006-04-19 11:25:00,76.45,76.46,76.38,76.46,9400.0,50.7937,50.8003,50.7472,50.8003,9400.0
2006-04-19 11:30:00,76.46,76.49,76.41,76.47,6800.0,50.8003,50.8202,50.7671,50.807,6800.0
2006-04-19 11:35:00,76.47,76.61,76.46,76.56,13500.0,50.807,50.9,50.8003,50.8668,13500.0
2006-04-19 11:40:00,76.6,76.63,76.55,76.55,4500.0,50.8933,50.9133,50.8601,50.8601,4500.0
2006-04-19 11:45:00,76.57,76.6,76.49,76.58,11000.0,50.8734,50.8933,50.8202,50.88,11000.0
2006-04-19 11:50:00,76.58,76.65,76.51,76.63,8200.0,50.88,50.9266,50.8335,50.9133,8200.0
2006-04-19 11:55:00,76.63,76.68,76.56,76.68,17100.0,50.9133,50.9465,50.8668,50.9465,17100.0
2006-04-19 12:00:00,76.68,76.8,76.68,76.68,39900.0,50.9465,51.0262,50.9465,50.9465,39900.0
2006-04-19 12:05:00,76.66,76.66,76.63,76.66,2200.0,50.9332,50.9332,50.9133,50.9332,2200.0
2006-04-19 12:10:00,76.69,76.77,76.64,76.75,5800.0,50.9531,51.0063,50.9199,50.993,5800.0
2006-04-19 12:15:00,76.78,76.78,76.64,76.64,6500.0,51.0129,51.0129,50.9199,50.9199,6500.0
2006-04-19 12:20:00,76.67,76.72,76.65,76.68,3400.0,50.9398,50.9731,50.9266,50.9465,3400.0
2006-04-19 12:25:00,76.67,76.69,76.65,76.66,4500.0,50.9398,50.9531,50.9266,50.9332,4500.0
2006-04-19 12:30:00,76.65,76.68,76.63,76.65,4000.0,50.9266,50.9465,50.9133,50.9266,4000.0
2006-04-19 12:35:00,76.65,76.74,76.63,76.74,5000.0,50.9266,50.9863,50.9133,50.9863,5000.0
2006-04-19 12:40:00,76.75,76.75,76.69,76.7,2300.0,50.993,50.993,50.9531,50.9598,2300.0
2006-04-19 12:45:00,76.68,76.7,76.61,76.63,12000.0,50.9465,50.9598,50.9,50.9133,12000.0
2006-04-19 12:50:00,76.64,76.71,76.64,76.66,6000.0,50.9199,50.9664,50.9199,50.9332,6000.0
2006-04-19 12:55:00,76.66,76.74,76.66,76.74,9100.0,50.9332,50.9863,50.9332,50.9863,9100.0
2006-04-19 13:00:00,76.74,76.88,76.74,76.78,9800.0,50.9863,51.0794,50.9863,51.0129,9800.0
2006-04-19 13:05:00,76.78,76.79,76.69,76.78,11500.0,51.0129,51.0196,50.9531,51.0129,11500.0
2006-04-19 13:10:00,76.78,76.85,76.78,76.79,8600.0,51.0129,51.0594,51.0129,51.0196,8600.0
2006-04-19 13:15:00,76.81,77.0,76.81,76.96,15500.0,51.0329,51.1591,51.0329,51.1325,15500.0
2006-04-19 13:20:00,76.93,76.93,76.87,76.88,11800.0,51.1126,51.1126,51.0727,51.0794,11800.0
2006-04-19 13:25:00,76.88,76.88,76.78,76.78,5100.0,51.0794,51.0794,51.0129,51.0129,5100.0
2006-04-19 13:30:00,76.77,76.82,76.72,76.8,4500.0,51.0063,51.0395,50.9731,51.0262,4500.0
2006-04-19 13:35:00,76.82,76.85,76.74,76.74,8700.0,51.0395,51.0594,50.9863,50.9863,8700.0
2006-04-19 13:40:00,76.75,76.94,76.75,76.9,6500.0,50.993,51.1192,50.993,51.0927,6500.0
2006-04-19 13:45:00,76.89,76.96,76.88,76.96,4500.0,51.086,51.1325,51.0794,51.1325,4500.0
2006-04-19 13:50:00,76.96,76.97,76.87,76.97,9400.0,51.1325,51.1392,51.0727,51.1392,9400.0
2006-04-19 13:55:00,76.98,77.07,76.95,77.06,10100.0,51.1458,51.2056,51.1259,51.199,10100.0
2006-04-19 14:00:00,77.08,77.13,77.02,77.03,9700.0,51.2122,51.2455,51.1724,51.179,9700.0
2006-04-19 14:05:00,77.03,77.09,76.92,76.95,11100.0,51.179,51.2189,51.1059,51.1259,11100.0
2006-04-19 14:10:00,76.9,76.99,76.87,76.99,17900.0,51.0927,51.1524,51.0727,51.1524,17900.0
2006-04-19 14:15:00,77.0,77.0,76.88,76.94,6900.0,51.1591,51.1591,51.0794,51.1192,6900.0
2006-04-19 14:20:00,76.96,77.07,76.9,77.03,5200.0,51.1325,51.2056,51.0927,51.179,5200.0
2006-04-19 14:25:00,77.05,77.22,77.03,77.11,10800.0,51.1923,51.3053,51.179,51.2322,10800.0
2006-04-19 14:30:00,77.11,77.16,77.05,77.09,9200.0,51.2322,51.2654,51.1923,51.2189,9200.0
2006-04-19 14:35:00,77.09,77.11,77.0,77.01,7500.0,51.2189,51.2322,51.1591,51.1657,7500.0
2006-04-19 14:40:00,77.02,77.23,77.02,77.19,7500.0,51.1724,51.3119,51.1724,51.2853,7500.0
2006-04-19 14:45:00,77.18,77.21,77.11,77.19,8800.0,51.2787,51.2986,51.2322,51.2853,8800.0
2006-04-19 14:50:00,77.22,77.24,77.17,77.19,6100.0,51.3053,51.3186,51.272,51.2853,6100.0
2006-04-19 14:55:00,77.18,77.26,77.16,77.25,14200.0,51.2787,51.3318,51.2654,51.3252,14200.0
2006-04-19 15:00:00,77.22,77.22,77.04,77.07,11900.0,51.3053,51.3053,51.1857,51.2056,11900.0
2006-04-19 15:05:00,77.06,77.2,77.06,77.14,9700.0,51.199,51.292,51.199,51.2521,9700.0
2006-04-19 15:10:00,77.14,77.18,77.1,77.18,8600.0,51.2521,51.2787,51.2255,51.2787,8600.0
2006-04-19 15:15:00,77.18,77.18,77.12,77.16,11800.0,51.2787,51.2787,51.2388,51.2654,11800.0
2006-04-19 15:20:00,77.13,77.4,77.13,77.32,23700.0,51.2455,51.4249,51.2455,51.3717,23700.0
2006-04-19 15:25:00,77.32,77.32,77.24,77.29,16000.0,51.3717,51.3717,51.3186,51.3518,16000.0
2006-04-19 15:30:00,77.27,77.27,77.24,77.25,4700.0,51.3385,51.3385,51.3186,51.3252,4700.0
2006-04-19 15:35:00,77.25,77.27,77.22,77.26,15300.0,51.3252,51.3385,51.3053,51.3318,15300.0
2006-04-19 15:40:00,77.26,77.29,77.25,77.29,12500.0,51.3318,51.3518,51.3252,51.3518,12500.0
2006-04-19 15:45:00,77.28,77.35,77.25,77.3,19600.0,51.3451,51.3916,51.3252,51.3584,19600.0
2006-04-19 15:50:00,77.28,77.32,77.25,77.29,23500.0,51.3451,51.3717,51.3252,51.3518,23500.0
2006-04-19 15:55:00,77.31,77.31,77.24,77.28,21300.0,51.3651,51.3651,51.3186,51.3451,21300.0
2006-04-20 09:30:00,77.05,77.07,77.01,77.02,17300.0,51.1923,51.2056,51.1657,51.1724,17300.0
2006-04-20 09:35:00,77.06,77.5,77.06,77.5,10100.0,51.199,51.4913,51.199,51.4913,10100.0
2006-04-20 09:40:00,77.49,77.55,77.14,77.14,15500.0,51.4847,51.5245,51.2521,51.2521,15500.0
2006-04-20 09:45:00,77.15,77.55,77.07,77.51,15900.0,51.2588,51.5245,51.2056,51.4979,15900.0
2006-04-20 09:50:00,77.49,77.68,77.46,77.47,22700.0,51.4847,51.6109,51.4647,51.4714,22700.0
2006-04-20 09:55:00,77.47,77.57,77.39,77.53,26900.0,51.4714,51.5378,51.4182,51.5112,26900.0
2006-04-20 10:00:00,77.54,77.55,77.32,77.46,25200.0,51.5179,51.5245,51.3717,51.4647,25200.0
2006-04-20 10:05:00,77.49,77.82,77.46,77.82,20800.0,51.4847,51.7039,51.4647,51.7039,20800.0
2006-04-20 10:10:00,77.84,78.11,77.84,78.08,17800.0,51.7172,51.8966,51.7172,51.8766,17800.0
2006-04-20 10:15:00,78.08,78.08,77.82,77.92,38900.0,51.8766,51.8766,51.7039,51.7703,38900.0
2006-04-20 10:20:00,77.95,77.98,77.83,77.85,20100.0,51.7903,51.8102,51.7105,51.7238,20100.0
2006-04-20 10:25:00,77.87,78.12,77.76,77.77,15300.0,51.7371,51.9032,51.664,51.6707,15300.0
2006-04-20 10:30:00,77.78,77.86,77.74,77.82,16500.0,51.6773,51.7305,51.6508,51.7039,16500.0
2006-04-20 10:35:00,77.81,77.82,77.53,77.54,22300.0,51.6973,51.7039,51.5112,51.5179,22300.0
2006-04-20 10:40:00,77.51,77.54,77.51,77.53,14800.0,51.4979,51.5179,51.4979,51.5112,14800.0
2006-04-20 10:45:00,77.53,77.53,77.45,77.46,17500.0,51.5112,51.5112,51.4581,51.4647,17500.0
2006-04-20 10:50:00,77.46,77.56,77.3,77.3,14400.0,51.4647,51.5312,51.3584,51.3584,14400.0
2006-04-20 10:55:00,77.25,77.47,77.25,77.45,13500.0,51.3252,51.4714,51.3252,51.4581,13500.0
2006-04-20 11:00:00,77.42,77.46,77.35,77.46,13000.0,51.4381,51.4647,51.3916,51.4647,13000.0
2006-04-20 11:05:00,77.45,77.53,77.42,77.44,16000.0,51.4581,51.5112,51.4381,51.4514,16000.0
2006-04-20 11:10:00,77.48,77.5,77.39,77.47,11200.0,51.478,51.4913,51.4182,51.4714,11200.0
2006-04-20 11:15:00,77.52,77.53,77.25,77.42,14400.0,51.5046,51.5112,51.3252,51.4381,14400.0
2006-04-20 11:20:00,77.42,77.46,77.27,77.36,10200.0,51.4381,51.4647,51.3385,51.3983,10200.0
2006-04-20 11:25:00,77.38,77.42,77.34,77.34,13200.0,51.4116,51.4381,51.385,51.385,13200.0
2006-04-20 11:30:00,77.35,77.4,77.26,77.26,23200.0,51.3916,51.4249,51.3318,51.3318,23200.0
2006-04-20 11:35:00,77.27,77.46,77.26,77.46,54000.0,51.3385,51.4647,51.3318,51.4647,54000.0
2006-04-20 11:40:00,77.51,77.58,77.44,77.53,12500.0,51.4979,51.5444,51.4514,51.5112,12500.0
2006-04-20 11:45:00,77.52,77.6,77.42,77.58,17100.0,51.5046,51.5577,51.4381,51.5444,17100.0
2006-04-20 11:50:00,77.56,77.63,77.53,77.6,3800.0,51.5312,51.5777,51.5112,51.5577,3800.0
2006-04-20 11:55:00,77.56,77.64,77.54,77.63,10600.0,51.5312,51.5843,51.5179,51.5777,10600.0
2006-04-20 12:00:00,77.64,77.68,77.48,77.48,24800.0,51.5843,51.6109,51.478,51.478,24800.0
2006-04-20 12:05:00,77.47,77.49,77.37,77.49,12800.0,51.4714,51.4847,51.4049,51.4847,12800.0
2006-04-20 12:10:00,77.49,77.59,77.47,77.59,7400.0,51.4847,51.5511,51.4714,51.5511,7400.0
2006-04-20 12:15:00,77.64,77.74,77.63,77.65,7400.0,51.5843,51.6508,51.5777,51.591,7400.0
2006-04-20 12:20:00,77.65,77.79,77.65,77.74,6000.0,51.591,51.684,51.591,51.6508,6000.0
2006-04-20 12:25:00,77.69,77.72,77.58,77.59,4400.0,51.6175,51.6375,51.5444,51.5511,4400.0
2006-04-20 12:30:00,77.59,77.62,77.57,77.61,1600.0,51.5511,51.571,51.5378,51.5644,1600.0
2006-04-20 12:35:00,77.61,77.76,77.61,77.76,5000.0,51.5644,51.664,51.5644,51.664,5000.0
2006-04-20 12:40:00,77.76,77.84,77.76,77.82,7600.0,51.664,51.7172,51.664,51.7039,7600.0
2006-04-20 12:45:00,77.82,77.87,77.8,77.82,6400.0,51.7039,51.7371,51.6906,51.7039,6400.0
2006-04-20 12:50:00,77.82,77.88,77.82,77.88,2600.0,51.7039,51.7438,51.7039,51.7438,2600.0
2006-04-20 12:55:00,77.86,77.92,77.78,77.89,2600.0,51.7305,51.7703,51.6773,51.7504,2600.0
2006-04-20 13:00:00,77.95,78.03,77.92,77.93,5100.0,51.7903,51.8434,51.7703,51.777,5100.0
2006-04-20 13:05:00,77.93,77.93,77.9,77.9,800.0,51.777,51.777,51.7571,51.7571,800.0
2006-04-20 13:10:00,77.88,77.88,77.8,77.8,5400.0,51.7438,51.7438,51.6906,51.6906,5400.0
2006-04-20 13:15:00,77.81,77.82,77.78,77.81,3700.0,51.6973,51.7039,51.6773,51.6973,3700.0
2006-04-20 13:20:00,77.81,77.81,77.73,77.73,2200.0,51.6973,51.6973,51.6441,51.6441,2200.0
2006-04-20 13:25:00,77.68,77.77,77.64,77.77,3800.0,51.6109,51.6707,51.5843,51.6707,3800.0
2006-04-20 13:30:00,77.73,77.78,77.71,77.78,4000.0,51.6441,51.6773,51.6308,51.6773,4000.0
2006-04-20 13:35:00,77.79,77.8,77.7,77.7,8900.0,51.684,51.6906,51.6242,51.6242,8900.0
2006-04-20 13:40:00,77.71,77.73,77.62,77.62,2800.0,51.6308,51.6441,51.571,51.571,2800.0
2006-04-20 13:45:00,77.64,77.64,77.6,77.64,31500.0,51.5843,51.5843,51.5577,51.5843,31500.0
2006-04-20 13:50:00,77.64,77.65,77.55,77.56,4000.0,51.5843,51.591,51.5245,51.5312,4000.0
2006-04-20 13:55:00,77.58,77.64,77.56,77.56,5600.0,51.5444,51.5843,51.5312,51.5312,5600.0
2006-04-20 14:00:00,77.56,77.63,77.56,77.63,3500.0,51.5312,51.5777,51.5312,51.5777,3500.0
2006-04-20 14:05:00,77.62,77.65,77.59,77.65,2900.0,51.571,51.591,51.5511,51.591,2900.0
2006-04-20 14:10:00,77.64,77.65,77.58,77.6,5500.0,51.5843,51.591,51.5444,51.5577,5500.0
2006-04-20 14:15:00,77.61,77.61,77.52,77.54,4800.0,51.5644,51.5644,51.5046,51.5179,4800.0
2006-04-20 14:20:00,77.55,77.55,77.5,77.5,4200.0,51.5245,51.5245,51.4913,51.4913,4200.0
2006-04-20 14:25:00,77.5,77.59,77.46,77.59,9600.0,51.4913,51.5511,51.4647,51.5511,9600.0
2006-04-20 14:30:00,77.59,77.63,77.57,77.62,7900.0,51.5511,51.5777,51.5378,51.571,7900.0
2006-04-20 14:35:00,77.63,77.63,77.57,77.57,9500.0,51.5777,51.5777,51.5378,51.5378,9500.0
2006-04-20 14:40:00,77.57,77.61,77.57,77.57,4400.0,51.5378,51.5644,51.5378,51.5378,4400.0
2006-04-20 14:45:00,77.58,77.64,77.53,77.55,6300.0,51.5444,51.5843,51.5112,51.5245,6300.0
2006-04-20 14:50:00,77.55,77.6,77.53,77.6,3600.0,51.5245,51.5577,51.5112,51.5577,3600.0
2006-04-20 14:55:00,77.6,77.61,77.56,77.56,10900.0,51.5577,51.5644,51.5312,51.5312,10900.0
2006-04-20 15:00:00,77.54,77.54,77.48,77.48,1700.0,51.5179,51.5179,51.478,51.478,1700.0
2006-04-20 15:05:00,77.5,77.64,77.5,77.62,13300.0,51.4913,51.5843,51.4913,51.571,13300.0
2006-04-20 15:10:00,77.62,77.65,77.56,77.61,7700.0,51.571,51.591,51.5312,51.5644,7700.0
2006-04-20 15:15:00,77.61,77.72,77.61,77.65,4800.0,51.5644,51.6375,51.5644,51.591,4800.0
2006-04-20 15:20:00,77.66,77.75,77.65,77.72,3700.0,51.5976,51.6574,51.591,51.6375,3700.0
2006-04-20 15:25:00,77.73,77.76,77.58,77.6,4300.0,51.6441,51.664,51.5444,51.5577,4300.0
2006-04-20 15:30:00,77.61,77.63,77.49,77.49,6900.0,51.5644,51.5777,51.4847,51.4847,6900.0
2006-04-20 15:35:00,77.48,77.5,77.36,77.37,9900.0,51.478,51.4913,51.3983,51.4049,9900.0
2006-04-20 15:40:00,77.36,77.36,77.19,77.2,12400.0,51.3983,51.3983,51.2853,51.292,12400.0
2006-04-20 15:45:00,77.2,77.4,77.2,77.37,8100.0,51.292,51.4249,51.292,51.4049,8100.0
2006-04-20 15:50:00,77.36,77.39,77.34,77.39,10400.0,51.3983,51.4182,51.385,51.4182,10400.0
2006-04-20 15:55:00,77.4,77.43,77.38,77.39,11800.0,51.4249,51.4448,51.4116,51.4182,11800.0
2006-04-21 09:30:00,77.8,77.8,77.35,77.35,54900.0,51.6906,51.6906,51.3916,51.3916,54900.0
2006-04-21 09:35:00,77.36,77.49,77.35,77.49,3500.0,51.3983,51.4847,51.3916,51.4847,3500.0
2006-04-21 09:40:00,77.54,77.73,77.49,77.49,11400.0,51.5179,51.6441,51.4847,51.4847,11400.0
2006-04-21 09:45:00,77.48,77.51,77.24,77.24,11500.0,51.478,51.4979,51.3186,51.3186,11500.0
2006-04-21 09:50:00,77.24,77.41,77.2,77.38,17200.0,51.3186,51.4315,51.292,51.4116,17200.0
2006-04-21 09:55:00,77.39,77.43,77.38,77.38,1700.0,51.4182,51.4448,51.4116,51.4116,1700.0
2006-04-21 10:00:00,77.34,77.68,77.28,77.68,17000.0,51.385,51.6109,51.3451,51.6109,17000.0
2006-04-21 10:05:00,77.69,77.73,77.68,77.7,3600.0,51.6175,51.6441,51.6109,51.6242,3600.0
2006-04-21 10:10:00,77.71,77.78,77.59,77.6,7600.0,51.6308,51.6773,51.5511,51.5577,7600.0
2006-04-21 10:15:00,77.56,77.56,77.23,77.41,5100.0,51.5312,51.5312,51.3119,51.4315,5100.0
2006-04-21 10:20:00,77.41,77.47,77.39,77.47,3400.0,51.4315,51.4714,51.4182,51.4714,3400.0
2006-04-21 10:25:00,77.5,77.54,77.44,77.44,5400.0,51.4913,51.5179,51.4514,51.4514,5400.0
2006-04-21 10:30:00,77.45,77.61,77.45,77.61,5600.0,51.4581,51.5644,51.4581,51.5644,5600.0
2006-04-21 10:35:00,77.64,77.73,77.61,77.7,5600.0,51.5843,51.6441,51.5644,51.6242,5600.0
2006-04-21 10:40:00,77.7,77.76,77.6,77.6,7000.0,51.6242,51.664,51.5577,51.5577,7000.0
2006-04-21 10:45:00,77.56,77.56,77.39,77.4,3800.0,51.5312,51.5312,51.4182,51.4249,3800.0
2006-04-21 10:50:00,77.36,77.41,77.32,77.41,4900.0,51.3983,51.4315,51.3717,51.4315,4900.0
2006-04-21 10:55:00,77.4,77.45,77.3,77.3,5500.0,51.4249,51.4581,51.3584,51.3584,5500.0
2006-04-21 11:00:00,77.31,77.38,77.31,77.38,1600.0,51.3651,51.4116,51.3651,51.4116,1600.0
2006-04-21 11:05:00,77.42,77.48,77.38,77.48,2700.0,51.4381,51.478,51.4116,51.478,2700.0
2006-04-21 11:10:00,77.47,77.47,77.35,77.36,3100.0,51.4714,51.4714,51.3916,51.3983,3100.0
2006-04-21 11:15:00,77.38,77.42,77.35,77.36,3000.0,51.4116,51.4381,51.3916,51.3983,3000.0
2006-04-21 11:20:00,77.35,77.47,77.35,77.36,3000.0,51.3916,51.4714,51.3916,51.3983,3000.0
2006-04-21 11:25:00,77.35,77.44,77.35,77.43,4000.0,51.3916,51.4514,51.3916,51.4448,4000.0
2006-04-21 11:30:00,77.43,77.49,77.43,77.49,2600.0,51.4448,51.4847,51.4448,51.4847,2600.0
2006-04-21 11:35:00,77.48,77.61,77.47,77.56,19900.0,51.478,51.5644,51.4714,51.5312,19900.0
2006-04-21 11:40:00,77.58,77.58,77.54,77.56,4900.0,51.5444,51.5444,51.5179,51.5312,4900.0
2006-04-21 11:45:00,77.58,77.61,77.53,77.54,9200.0,51.5444,51.5644,51.5112,51.5179,9200.0
2006-04-21 11:50:00,77.54,77.57,77.54,77.55,2900.0,51.5179,51.5378,51.5179,51.5245,2900.0
2006-04-21 11:55:00,77.55,77.56,77.44,77.44,3800.0,51.5245,51.5312,51.4514,51.4514,3800.0
2006-04-21 12:00:00,77.44,77.5,77.44,77.47,8700.0,51.4514,51.4913,51.4514,51.4714,8700.0
2006-04-21 12:05:00,77.47,77.48,77.43,77.43,2700.0,51.4714,51.478,51.4448,51.4448,2700.0
2006-04-21 12:10:00,77.43,77.45,77.42,77.42,7800.0,51.4448,51.4581,51.4381,51.4381,7800.0
2006-04-21 12:15:00,77.42,77.44,77.35,77.44,8200.0,51.4381,51.4514,51.3916,51.4514,8200.0
2006-04-21 12:20:00,77.44,77.54,77.44,77.53,4000.0,51.4514,51.5179,51.4514,51.5112,4000.0
2006-04-21 12:25:00,77.55,77.6,77.46,77.46,6900.0,51.5245,51.5577,51.4647,51.4647,6900.0
2006-04-21 12:30:00,77.44,77.55,77.4,77.55,7000.0,51.4514,51.5245,51.4249,51.5245,7000.0
2006-04-21 12:35:00,77.55,77.55,77.53,77.53,1600.0,51.5245,51.5245,51.5112,51.5112,1600.0
2006-04-21 12:40:00,77.54,77.57,77.52,77.52,8000.0,51.5179,51.5378,51.5046,51.5046,8000.0
2006-04-21 12:45:00,77.52,77.58,77.52,77.56,12200.0,51.5046,51.5444,51.5046,51.5312,12200.0
2006-04-21 12:50:00,77.54,77.55,77.47,77.47,1600.0,51.5179,51.5245,51.4714,51.4714,1600.0
2006-04-21 12:55:00,77.48,77.48,77.47,77.47,1200.0,51.478,51.478,51.4714,51.4714,1200.0
2006-04-21 13:00:00,77.47,77.52,77.47,77.51,6400.0,51.4714,51.5046,51.4714,51.4979,6400.0
2006-04-21 13:05:00,77.5,77.5,77.49,77.5,900.0,51.4913,51.4913,51.4847,51.4913,900.0
2006-04-21 13:10:00,77.49,77.51,77.47,77.47,2400.0,51.4847,51.4979,51.4714,51.4714,2400.0
2006-04-21 13:15:00,77.46,77.48,77.46,77.47,1400.0,51.4647,51.478,51.4647,51.4714,1400.0
2006-04-21 13:20:00,77.48,77.5,77.48,77.48,6800.0,51.478,51.4913,51.478,51.478,6800.0
2006-04-21 13:25:00,77.48,77.51,77.48,77.51,2100.0,51.478,51.4979,51.478,51.4979,2100.0
2006-04-21 13:30:00,77.51,77.6,77.5,77.6,5800.0,51.4979,51.5577,51.4913,51.5577,5800.0
2006-04-21 13:35:00,77.6,77.6,77.56,77.57,3400.0,51.5577,51.5577,51.5312,51.5378,3400.0
2006-04-21 13:40:00,77.57,77.58,77.52,77.52,2600.0,51.5378,51.5444,51.5046,51.5046,2600.0
2006-04-21 13:45:00,77.51,77.53,77.5,77.53,2100.0,51.4979,51.5112,51.4913,51.5112,2100.0
2006-04-21 13:50:00,77.53,77.57,77.53,77.57,1200.0,51.5112,51.5378,51.5112,51.5378,1200.0
2006-04-21 13:55:00,77.56,77.57,77.5,77.5,1600.0,51.5312,51.5378,51.4913,51.4913,1600.0
2006-04-21 14:00:00,77.51,77.52,77.45,77.48,7200.0,51.4979,51.5046,51.4581,51.478,7200.0
2006-04-21 14:05:00,77.49,77.51,77.44,77.45,8600.0,51.4847,51.4979,51.4514,51.4581,8600.0
2006-04-21 14:10:00,77.45,77.45,77.36,77.37,8100.0,51.4581,51.4581,51.3983,51.4049,8100.0
2006-04-21 14:15:00,77.36,77.36,77.2,77.2,11200.0,51.3983,51.3983,51.292,51.292,11200.0
2006-04-21 14:20:00,77.2,77.32,77.2,77.29,3700.0,51.292,51.3717,51.292,51.3518,3700.0
2006-04-21 14:25:00,77.27,77.27,77.17,77.2,7300.0,51.3385,51.3385,51.272,51.292,7300.0
2006-04-21 14:30:00,77.19,77.2,77.12,77.12,13100.0,51.2853,51.292,51.2388,51.2388,13100.0
2006-04-21 14:35:00,77.11,77.11,77.04,77.11,10900.0,51.2322,51.2322,51.1857,51.2322,10900.0
2006-04-21 14:40:00,77.15,77.21,77.14,77.18,8000.0,51.2588,51.2986,51.2521,51.2787,8000.0
2006-04-21 14:45:00,77.18,77.2,77.12,77.17,8000.0,51.2787,51.292,51.2388,51.272,8000.0
2006-04-21 14:50:00,77.16,77.24,77.16,77.17,2500.0,51.2654,51.3186,51.2654,51.272,2500.0
2006-04-21 14:55:00,77.17,77.21,77.17,77.19,2800.0,51.272,51.2986,51.272,51.2853,2800.0
2006-04-21 15:00:00,77.18,77.19,77.11,77.11,2800.0,51.2787,51.2853,51.2322,51.2322,2800.0
2006-04-21 15:05:00,77.12,77.16,77.1,77.14,17200.0,51.2388,51.2654,51.2255,51.2521,17200.0
2006-04-21 15:10:00,77.14,77.19,77.11,77.13,14600.0,51.2521,51.2853,51.2322,51.2455,14600.0
2006-04-21 15:15:00,77.12,77.14,77.09,77.14,13200.0,51.2388,51.2521,51.2189,51.2521,13200.0
2006-04-21 15:20:00,77.15,77.18,77.13,77.17,11200.0,51.2588,51.2787,51.2455,51.272,11200.0
2006-04-21 15:25:00,77.19,77.25,77.19,77.24,14500.0,51.2853,51.3252,51.2853,51.3186,14500.0
2006-04-21 15:30:00,77.24,77.36,77.24,77.34,12300.0,51.3186,51.3983,51.3186,51.385,12300.0
2006-04-21 15:35:00,77.35,77.39,77.28,77.31,13000.0,51.3916,51.4182,51.3451,51.3651,13000.0
2006-04-21 15:40:00,77.31,77.68,77.31,77.68,15300.0,51.3651,51.6109,51.3651,51.6109,15300.0
2006-04-21 15:45:00,77.68,77.68,77.55,77.62,15800.0,51.6109,51.6109,51.5245,51.571,15800.0
2006-04-21 15:50:00,77.63,77.66,77.63,77.66,13700.0,51.5777,51.5976,51.5777,51.5976,13700.0
2006-04-21 15:55:00,77.66,77.66,77.63,77.63,15700.0,51.5976,51.5976,51.5777,51.5777,15700.0
2006-04-24 09:30:00,77.14,77.42,77.14,77.42,16300.0,51.2521,51.4381,51.2521,51.4381,16300.0
2006-04-24 09:35:00,77.49,77.6,77.15,77.27,7700.0,51.4847,51.5577,51.2588,51.3385,7700.0
2006-04-24 09:40:00,77.27,77.73,77.19,77.73,26100.0,51.3385,51.6441,51.2853,51.6441,26100.0
2006-04-24 09:45:00,77.73,78.1,77.73,77.95,32800.0,51.6441,51.8899,51.6441,51.7903,32800.0
2006-04-24 09:50:00,77.89,78.05,77.84,78.05,11500.0,51.7504,51.8567,51.7172,51.8567,11500.0
2006-04-24 09:55:00,78.06,78.1,78.02,78.03,13300.0,51.8634,51.8899,51.8368,51.8434,13300.0
2006-04-24 10:00:00,78.03,78.19,77.84,78.19,17100.0,51.8434,51.9497,51.7172,51.9497,17100.0
2006-04-24 10:05:00,78.18,78.41,78.14,78.19,28800.0,51.9431,52.0959,51.9165,51.9497,28800.0
2006-04-24 10:10:00,78.2,78.39,78.15,78.37,20600.0,51.9564,52.0826,51.9232,52.0693,20600.0
2006-04-24 10:15:00,78.37,78.57,78.37,78.44,28300.0,52.0693,52.2022,52.0693,52.1158,28300.0
2006-04-24 10:20:00,78.44,79.0,78.44,78.87,33200.0,52.1158,52.4879,52.1158,52.4015,33200.0
2006-04-24 10:25:00,78.88,78.97,78.79,78.85,20900.0,52.4082,52.468,52.3484,52.3882,20900.0
2006-04-24 10:30:00,78.85,79.15,78.8,79.15,24300.0,52.3882,52.5876,52.355,52.5876,24300.0
2006-04-24 10:35:00,79.22,79.47,79.07,79.14,40600.0,52.6341,52.8002,52.5344,52.5809,40600.0
2006-04-24 10:40:00,79.15,79.15,78.86,78.88,25000.0,52.5876,52.5876,52.3949,52.4082,25000.0
2006-04-24 10:45:00,78.88,79.22,78.88,79.11,19400.0,52.4082,52.6341,52.4082,52.561,19400.0
2006-04-24 10:50:00,79.11,79.11,78.89,78.89,21500.0,52.561,52.561,52.4148,52.4148,21500.0
2006-04-24 10:55:00,78.89,79.1,78.71,79.04,22000.0,52.4148,52.5543,52.2952,52.5145,22000.0
2006-04-24 11:00:00,79.04,79.07,78.72,78.73,24400.0,52.5145,52.5344,52.3019,52.3085,24400.0
2006-04-24 11:05:00,78.73,78.86,78.58,78.81,30500.0,52.3085,52.3949,52.2089,52.3617,30500.0
2006-04-24 11:10:00,78.65,78.72,78.54,78.6,21100.0,52.2554,52.3019,52.1823,52.2221,21100.0
2006-04-24 11:15:00,78.61,78.73,78.51,78.51,15300.0,52.2288,52.3085,52.1623,52.1623,15300.0
2006-04-24 11:20:00,78.5,78.6,78.42,78.5,15000.0,52.1557,52.2221,52.1025,52.1557,15000.0
2006-04-24 11:25:00,78.53,78.67,78.32,78.67,33400.0,52.1756,52.2686,52.0361,52.2686,33400.0
2006-04-24 11:30:00,78.73,78.87,78.69,78.79,18000.0,52.3085,52.4015,52.2819,52.3484,18000.0
2006-04-24 11:35:00,78.75,78.75,78.68,78.68,22400.0,52.3218,52.3218,52.2753,52.2753,22400.0
2006-04-24 11:40:00,78.7,78.91,78.7,78.91,10400.0,52.2886,52.4281,52.2886,52.4281,10400.0
2006-04-24 11:45:00,78.92,78.93,78.87,78.89,9200.0,52.4347,52.4414,52.4015,52.4148,9200.0
2006-04-24 11:50:00,78.84,78.99,78.84,78.97,8900.0,52.3816,52.4813,52.3816,52.468,8900.0
2006-04-24 11:55:00,78.96,78.99,78.85,78.91,8800.0,52.4613,52.4813,52.3882,52.4281,8800.0
2006-04-24 12:00:00,78.92,79.09,78.87,78.91,16200.0,52.4347,52.5477,52.4015,52.4281,16200.0
2006-04-24 12:05:00,78.86,79.08,78.86,79.06,8500.0,52.3949,52.5411,52.3949,52.5278,8500.0
2006-04-24 12:10:00,79.07,79.17,78.97,78.97,8500.0,52.5344,52.6008,52.468,52.468,8500.0
2006-04-24 12:15:00,78.98,79.1,78.94,78.94,8400.0,52.4746,52.5543,52.448,52.448,8400.0
2006-04-24 12:20:00,78.93,78.93,78.74,78.74,3600.0,52.4414,52.4414,52.3152,52.3152,3600.0
2006-04-24 12:25:00,78.74,78.93,78.74,78.93,11900.0,52.3152,52.4414,52.3152,52.4414,11900.0
2006-04-24 12:30:00,78.91,78.91,78.83,78.87,5400.0,52.4281,52.4281,52.375,52.4015,5400.0
2006-04-24 12:35:00,78.87,78.89,78.76,78.76,6000.0,52.4015,52.4148,52.3284,52.3284,6000.0
2006-04-24 12:40:00,78.75,79.15,78.75,79.0,12100.0,52.3218,52.5876,52.3218,52.4879,12100.0
2006-04-24 12:45:00,79.01,79.01,78.94,78.96,6200.0,52.4945,52.4945,52.448,52.4613,6200.0
2006-04-24 12:50:00,78.97,79.21,78.97,79.2,7700.0,52.468,52.6274,52.468,52.6208,7700.0
2006-04-24 12:55:00,79.16,79.24,79.03,79.03,9700.0,52.5942,52.6474,52.5078,52.5078,9700.0
2006-04-24 13:00:00,79.06,79.12,79.0,79.0,5800.0,52.5278,52.5676,52.4879,52.4879,5800.0
2006-04-24 13:05:00,79.0,79.3,78.98,79.12,12600.0,52.4879,52.6872,52.4746,52.5676,12600.0
2006-04-24 13:10:00,79.07,79.07,78.94,78.98,7800.0,52.5344,52.5344,52.448,52.4746,7800.0
2006-04-24 13:15:00,78.97,78.97,78.93,78.93,5200.0,52.468,52.468,52.4414,52.4414,5200.0
2006-04-24 13:20:00,78.93,79.1,78.92,79.0,8900.0,52.4414,52.5543,52.4347,52.4879,8900.0
2006-04-24 13:25:00,78.99,79.0,78.97,78.98,6400.0,52.4813,52.4879,52.468,52.4746,6400.0
2006-04-24 13:30:00,78.99,79.1,78.97,79.04,9300.0,52.4813,52.5543,52.468,52.5145,9300.0
2006-04-24 13:35:00,79.04,79.04,78.91,78.98,7500.0,52.5145,52.5145,52.4281,52.4746,7500.0
2006-04-24 13:40:00,78.99,79.18,78.93,78.94,9400.0,52.4813,52.6075,52.4414,52.448,9400.0
2006-04-24 13:45:00,78.94,79.12,78.94,79.04,6900.0,52.448,52.5676,52.448,52.5145,6900.0
2006-04-24 13:50:00,79.04,79.04,78.91,78.97,6400.0,52.5145,52.5145,52.4281,52.468,6400.0
2006-04-24 13:55:00,78.98,79.05,78.9,78.9,8800.0,52.4746,52.5211,52.4215,52.4215,8800.0
2006-04-24 14:00:00,78.94,79.0,78.94,79.0,9200.0,52.448,52.4879,52.448,52.4879,9200.0
2006-04-24 14:05:00,78.98,78.99,78.95,78.99,8300.0,52.4746,52.4813,52.4547,52.4813,8300.0
2006-04-24 14:10:00,79.0,79.0,78.86,78.88,12800.0,52.4879,52.4879,52.3949,52.4082,12800.0
2006-04-24 14:15:00,78.88,78.9,78.84,78.9,7100.0,52.4082,52.4215,52.3816,52.4215,7100.0
2006-04-24 14:20:00,78.9,79.02,78.78,78.78,13000.0,52.4215,52.5012,52.3417,52.3417,13000.0
2006-04-24 14:25:00,78.77,78.82,78.73,78.74,6100.0,52.3351,52.3683,52.3085,52.3152,6100.0
2006-04-24 14:30:00,78.72,78.76,78.65,78.69,10600.0,52.3019,52.3284,52.2554,52.2819,10600.0
2006-04-24 14:35:00,78.65,78.69,78.51,78.69,9700.0,52.2554,52.2819,52.1623,52.2819,9700.0
2006-04-24 14:40:00,78.68,78.74,78.4,78.4,11900.0,52.2753,52.3152,52.0893,52.0893,11900.0
2006-04-24 14:45:00,78.4,78.49,78.4,78.47,8400.0,52.0893,52.1491,52.0893,52.1358,8400.0
2006-04-24 14:50:00,78.47,78.66,78.47,78.66,10700.0,52.1358,52.262,52.1358,52.262,10700.0
2006-04-24 14:55:00,78.67,78.69,78.53,78.61,7500.0,52.2686,52.2819,52.1756,52.2288,7500.0
2006-04-24 15:00:00,78.63,78.9,78.63,78.75,15000.0,52.2421,52.4215,52.2421,52.3218,15000.0
2006-04-24 15:05:00,78.75,78.91,78.68,78.9,8700.0,52.3218,52.4281,52.2753,52.4215,8700.0
2006-04-24 15:10:00,78.91,78.92,78.67,78.68,8200.0,52.4281,52.4347,52.2686,52.2753,8200.0
2006-04-24 15:15:00,78.68,78.88,78.68,78.87,5300.0,52.2753,52.4082,52.2753,52.4015,5300.0
2006-04-24 15:20:00,78.88,78.94,78.88,78.93,10300.0,52.4082,52.448,52.4082,52.4414,10300.0
2006-04-24 15:25:00,78.93,79.05,78.85,78.9,20000.0,52.4414,52.5211,52.3882,52.4215,20000.0
2006-04-24 15:30:00,78.9,79.02,78.83,78.91,14200.0,52.4215,52.5012,52.375,52.4281,14200.0
2006-04-24 15:35:00,78.9,78.91,78.89,78.91,13600.0,52.4215,52.4281,52.4148,52.4281,13600.0
2006-04-24 15:40:00,78.9,78.91,78.8,78.8,7500.0,52.4215,52.4281,52.355,52.355,7500.0
2006-04-24 15:45:00,78.78,78.83,78.69,78.69,19100.0,52.3417,52.375,52.2819,52.2819,19100.0
2006-04-24 15:50:00,78.66,78.69,78.62,78.67,18400.0,52.262,52.2819,52.2354,52.2686,18400.0
2006-04-24 15:55:00,78.68,78.68,78.6,78.62,27500.0,52.2753,52.2753,52.2221,52.2354,27500.0
2006-04-25 09:30:00,78.45,78.55,78.39,78.39,16200.0,52.1225,52.1889,52.0826,52.0826,16200.0
2006-04-25 09:35:00,78.41,78.41,78.03,78.13,10800.0,52.0959,52.0959,51.8434,51.9099,10800.0
2006-04-25 09:40:00,78.08,78.08,77.91,77.93,21500.0,51.8766,51.8766,51.7637,51.777,21500.0
2006-04-25 09:45:00,77.83,77.93,77.69,77.71,43800.0,51.7105,51.777,51.6175,51.6308,43800.0
2006-04-25 09:50:00,77.71,77.73,77.63,77.67,71800.0,51.6308,51.6441,51.5777,51.6042,71800.0
2006-04-25 09:55:00,77.67,77.67,77.49,77.5,18100.0,51.6042,51.6042,51.4847,51.4913,18100.0
2006-04-25 10:00:00,77.5,77.5,77.13,77.15,23100.0,51.4913,51.4913,51.2455,51.2588,23100.0
2006-04-25 10:05:00,77.18,77.18,76.75,76.75,25900.0,51.2787,51.2787,50.993,50.993,25900.0
2006-04-25 10:10:00,76.74,76.76,76.51,76.54,796000.0,50.9863,50.9996,50.8335,50.8535,796000.0
2006-04-25 10:15:00,76.51,76.84,76.51,76.58,65300.0,50.8335,51.0528,50.8335,50.88,65300.0
2006-04-25 10:20:00,76.57,76.67,76.55,76.58,29100.0,50.8734,50.9398,50.8601,50.88,29100.0
2006-04-25 10:25:00,76.58,76.71,76.38,76.54,44000.0,50.88,50.9664,50.7472,50.8535,44000.0
2006-04-25 10:30:00,76.48,76.7,76.48,76.65,9300.0,50.8136,50.9598,50.8136,50.9266,9300.0
2006-04-25 10:35:00,76.65,76.9,76.65,76.8,15100.0,50.9266,51.0927,50.9266,51.0262,15100.0
2006-04-25 10:40:00,76.8,76.8,76.68,76.77,7100.0,51.0262,51.0262,50.9465,51.0063,7100.0
2006-04-25 10:45:00,76.75,76.89,76.63,76.8,37600.0,50.993,51.086,50.9133,51.0262,37600.0
2006-04-25 10:50:00,76.79,76.79,76.53,76.6,15700.0,51.0196,51.0196,50.8468,50.8933,15700.0
2006-04-25 10:55:00,76.56,76.63,76.48,76.55,12700.0,50.8668,50.9133,50.8136,50.8601,12700.0
2006-04-25 11:00:00,76.58,76.63,76.51,76.54,8600.0,50.88,50.9133,50.8335,50.8535,8600.0
2006-04-25 11:05:00,76.55,76.61,76.35,76.35,7600.0,50.8601,50.9,50.7272,50.7272,7600.0
2006-04-25 11:10:00,76.35,76.36,76.1,76.17,12400.0,50.7272,50.7339,50.5611,50.6076,12400.0
2006-04-25 11:15:00,76.17,76.32,76.17,76.23,10300.0,50.6076,50.7073,50.6076,50.6475,10300.0
2006-04-25 11:20:00,76.23,76.32,76.21,76.21,9100.0,50.6475,50.7073,50.6342,50.6342,9100.0
2006-04-25 11:25:00,76.2,76.26,76.19,76.24,14800.0,50.6276,50.6674,50.6209,50.6541,14800.0
2006-04-25 11:30:00,76.21,76.25,76.15,76.2,7200.0,50.6342,50.6608,50.5943,50.6276,7200.0
2006-04-25 11:35:00,76.19,76.23,75.87,75.9,11700.0,50.6209,50.6475,50.4083,50.4282,11700.0
2006-04-25 11:40:00,75.89,75.92,75.84,75.92,13800.0,50.4216,50.4415,50.3884,50.4415,13800.0
2006-04-25 11:45:00,75.92,76.05,75.87,75.96,12400.0,50.4415,50.5279,50.4083,50.4681,12400.0
2006-04-25 11:50:00,75.92,76.17,75.88,76.17,15400.0,50.4415,50.6076,50.415,50.6076,15400.0
2006-04-25 11:55:00,76.17,76.2,76.09,76.2,8800.0,50.6076,50.6276,50.5545,50.6276,8800.0
2006-04-25 12:00:00,76.2,76.4,76.15,76.34,18300.0,50.6276,50.7605,50.5943,50.7206,18300.0
2006-04-25 12:05:00,76.34,76.37,76.22,76.22,9500.0,50.7206,50.7405,50.6409,50.6409,9500.0
2006-04-25 12:10:00,76.2,76.2,75.92,75.93,11500.0,50.6276,50.6276,50.4415,50.4482,11500.0
2006-04-25 12:15:00,75.93,75.96,75.85,75.85,8500.0,50.4482,50.4681,50.395,50.395,8500.0
2006-04-25 12:20:00,75.85,75.86,75.76,75.85,15500.0,50.395,50.4017,50.3352,50.395,15500.0
2006-04-25 12:25:00,75.82,75.93,75.82,75.86,3800.0,50.3751,50.4482,50.3751,50.4017,3800.0
2006-04-25 12:30:00,75.89,75.98,75.89,75.95,6800.0,50.4216,50.4814,50.4216,50.4615,6800.0
2006-04-25 12:35:00,75.95,75.97,75.82,75.83,8500.0,50.4615,50.4748,50.3751,50.3817,8500.0
2006-04-25 12:40:00,75.83,75.89,75.79,75.8,6400.0,50.3817,50.4216,50.3552,50.3618,6400.0
2006-04-25 12:45:00,75.82,75.97,75.82,75.96,7100.0,50.3751,50.4748,50.3751,50.4681,7100.0
2006-04-25 12:50:00,75.96,76.16,75.95,76.11,10600.0,50.4681,50.601,50.4615,50.5678,10600.0
2006-04-25 12:55:00,76.11,76.11,75.91,75.91,5100.0,50.5678,50.5678,50.4349,50.4349,5100.0
2006-04-25 13:00:00,75.91,75.91,75.65,75.68,15200.0,50.4349,50.4349,50.2621,50.2821,15200.0
2006-04-25 13:05:00,75.68,75.78,75.59,75.65,15600.0,50.2821,50.3485,50.2223,50.2621,15600.0
2006-04-25 13:10:00,75.65,75.65,75.3,75.34,21700.0,50.2621,50.2621,50.0296,50.0562,21700.0
2006-04-25 13:15:00,75.34,75.6,75.34,75.49,36200.0,50.0562,50.2289,50.0562,50.1558,36200.0
2006-04-25 13:20:00,75.5,75.5,75.25,75.49,9300.0,50.1625,50.1625,49.9964,50.1558,9300.0
2006-04-25 13:25:00,75.43,75.45,75.35,75.45,13000.0,50.116,50.1293,50.0628,50.1293,13000.0
2006-04-25 13:30:00,75.45,75.5,75.36,75.47,13200.0,50.1293,50.1625,50.0695,50.1426,13200.0
2006-04-25 13:35:00,75.42,75.5,75.42,75.48,15600.0,50.1093,50.1625,50.1093,50.1492,15600.0
2006-04-25 13:40:00,75.51,75.79,75.5,75.71,33900.0,50.1691,50.3552,50.1625,50.302,33900.0
2006-04-25 13:45:00,75.71,75.75,75.71,75.72,9600.0,50.302,50.3286,50.302,50.3087,9600.0
2006-04-25 13:50:00,75.74,75.85,75.72,75.83,16100.0,50.3219,50.395,50.3087,50.3817,16100.0
2006-04-25 13:55:00,75.85,75.88,75.81,75.84,3800.0,50.395,50.415,50.3685,50.3884,3800.0
2006-04-25 14:00:00,75.84,75.84,75.65,75.73,9700.0,50.3884,50.3884,50.2621,50.3153,9700.0
2006-04-25 14:05:00,75.7,75.7,75.62,75.62,10700.0,50.2954,50.2954,50.2422,50.2422,10700.0
2006-04-25 14:10:00,75.62,75.68,75.59,75.67,14500.0,50.2422,50.2821,50.2223,50.2754,14500.0
2006-04-25 14:15:00,75.69,75.69,75.58,75.59,11900.0,50.2887,50.2887,50.2156,50.2223,11900.0
2006-04-25 14:20:00,75.54,75.74,75.53,75.73,20200.0,50.1891,50.3219,50.1824,50.3153,20200.0
2006-04-25 14:25:00,75.74,75.79,75.56,75.68,12700.0,50.3219,50.3552,50.2024,50.2821,12700.0
2006-04-25 14:30:00,75.67,75.7,75.46,75.52,18000.0,50.2754,50.2954,50.1359,50.1758,18000.0
2006-04-25 14:35:00,75.56,75.68,75.56,75.63,11700.0,50.2024,50.2821,50.2024,50.2489,11700.0
2006-04-25 14:40:00,75.63,75.63,75.51,75.57,17400.0,50.2489,50.2489,50.1691,50.209,17400.0
2006-04-25 14:45:00,75.57,75.7,75.57,75.64,15500.0,50.209,50.2954,50.209,50.2555,15500.0
2006-04-25 14:50:00,75.64,75.64,75.46,75.5,19500.0,50.2555,50.2555,50.1359,50.1625,19500.0
2006-04-25 14:55:00,75.5,75.54,75.48,75.51,28800.0,50.1625,50.1891,50.1492,50.1691,28800.0
2006-04-25 15:00:00,75.51,75.61,75.51,75.58,18300.0,50.1691,50.2356,50.1691,50.2156,18300.0
2006-04-25 15:05:00,75.58,75.59,75.48,75.48,17000.0,50.2156,50.2223,50.1492,50.1492,17000.0
2006-04-25 15:10:00,75.48,75.48,75.28,75.28,13200.0,50.1492,50.1492,50.0163,50.0163,13200.0
2006-04-25 15:15:00,75.29,75.35,75.23,75.35,25900.0,50.023,50.0628,49.9831,50.0628,25900.0
2006-04-25 15:20:00,75.35,75.41,75.29,75.29,22800.0,50.0628,50.1027,50.023,50.023,22800.0
2006-04-25 15:25:00,75.29,75.4,75.29,75.4,21800.0,50.023,50.096,50.023,50.096,21800.0
2006-04-25 15:30:00,75.4,75.46,75.39,75.46,41700.0,50.096,50.1359,50.0894,50.1359,41700.0
2006-04-25 15:35:00,75.45,75.47,75.43,75.44,24900.0,50.1293,50.1426,50.116,50.1226,24900.0
2006-04-25 15:40:00,75.44,75.45,75.41,75.43,22500.0,50.1226,50.1293,50.1027,50.116,22500.0
2006-04-25 15:45:00,75.43,75.49,75.42,75.49,30300.0,50.116,50.1558,50.1093,50.1558,30300.0
2006-04-25 15:50:00,75.5,75.8,75.5,75.78,35300.0,50.1625,50.3618,50.1625,50.3485,35300.0
2006-04-25 15:55:00,75.78,75.79,75.69,75.69,44900.0,50.3485,50.3552,50.2887,50.2887,44900.0
2006-04-26 09:30:00,75.42,75.65,75.42,75.65,11500.0,50.1093,50.2621,50.1093,50.2621,11500.0
2006-04-26 09:35:00,75.51,75.94,75.51,75.56,12500.0,50.1691,50.4548,50.1691,50.2024,12500.0
2006-04-26 09:40:00,75.54,75.76,75.4,75.74,7600.0,50.1891,50.3352,50.096,50.3219,7600.0
2006-04-26 09:45:00,75.74,75.88,75.5,75.64,18200.0,50.3219,50.415,50.1625,50.2555,18200.0
2006-04-26 09:50:00,75.64,75.81,75.64,75.81,16500.0,50.2555,50.3685,50.2555,50.3685,16500.0
2006-04-26 09:55:00,75.88,76.0,75.84,76.0,11300.0,50.415,50.4947,50.3884,50.4947,11300.0
2006-04-26 10:00:00,76.01,76.07,75.8,76.0,14000.0,50.5013,50.5412,50.3618,50.4947,14000.0
2006-04-26 10:05:00,75.97,76.44,75.97,76.25,20200.0,50.4748,50.787,50.4748,50.6608,20200.0
2006-04-26 10:10:00,76.26,76.47,76.26,76.45,9000.0,50.6674,50.807,50.6674,50.7937,9000.0
2006-04-26 10:15:00,76.45,76.86,76.45,76.81,13400.0,50.7937,51.0661,50.7937,51.0329,13400.0
2006-04-26 10:20:00,76.77,76.81,76.64,76.64,7200.0,51.0063,51.0329,50.9199,50.9199,7200.0
2006-04-26 10:25:00,76.64,76.73,76.64,76.69,7500.0,50.9199,50.9797,50.9199,50.9531,7500.0
2006-04-26 10:30:00,76.67,76.75,76.65,76.74,15400.0,50.9398,50.993,50.9266,50.9863,15400.0
2006-04-26 10:35:00,76.74,76.89,76.74,76.8,24000.0,50.9863,51.086,50.9863,51.0262,24000.0
2006-04-26 10:40:00,76.8,76.81,76.73,76.76,11000.0,51.0262,51.0329,50.9797,50.9996,11000.0
2006-04-26 10:45:00,76.76,76.76,76.55,76.57,10200.0,50.9996,50.9996,50.8601,50.8734,10200.0
2006-04-26 10:50:00,76.57,76.6,76.41,76.41,8700.0,50.8734,50.8933,50.7671,50.7671,8700.0
2006-04-26 10:55:00,76.36,76.38,76.0,76.14,33700.0,50.7339,50.7472,50.4947,50.5877,33700.0
2006-04-26 11:00:00,76.0,76.0,75.87,75.88,15600.0,50.4947,50.4947,50.4083,50.415,15600.0
2006-04-26 11:05:00,75.88,76.0,75.87,76.0,24400.0,50.415,50.4947,50.4083,50.4947,24400.0
2006-04-26 11:10:00,76.0,76.0,75.94,75.94,18700.0,50.4947,50.4947,50.4548,50.4548,18700.0
2006-04-26 11:15:00,75.94,75.95,75.81,75.86,15600.0,50.4548,50.4615,50.3685,50.4017,15600.0
2006-04-26 11:20:00,75.87,76.0,75.86,75.92,15900.0,50.4083,50.4947,50.4017,50.4415,15900.0
2006-04-26 11:25:00,75.91,75.91,75.73,75.84,10000.0,50.4349,50.4349,50.3153,50.3884,10000.0
2006-04-26 11:30:00,75.84,75.95,75.84,75.92,10500.0,50.3884,50.4615,50.3884,50.4415,10500.0
2006-04-26 11:35:00,75.92,75.92,75.8,75.88,11400.0,50.4415,50.4415,50.3618,50.415,11400.0
2006-04-26 11:40:00,75.89,75.89,75.82,75.87,3700.0,50.4216,50.4216,50.3751,50.4083,3700.0
2006-04-26 11:45:00,75.87,75.94,75.87,75.9,10300.0,50.4083,50.4548,50.4083,50.4282,10300.0
2006-04-26 11:50:00,75.89,76.01,75.89,75.98,6800.0,50.4216,50.5013,50.4216,50.4814,6800.0
2006-04-26 11:55:00,75.98,76.09,75.98,76.03,15300.0,50.4814,50.5545,50.4814,50.5146,15300.0
2006-04-26 12:00:00,76.07,76.07,75.92,75.95,7300.0,50.5412,50.5412,50.4415,50.4615,7300.0
2006-04-26 12:05:00,75.95,76.1,75.95,76.03,11100.0,50.4615,50.5611,50.4615,50.5146,11100.0
2006-04-26 12:10:00,76.0,76.2,76.0,76.19,12700.0,50.4947,50.6276,50.4947,50.6209,12700.0
2006-04-26 12:15:00,76.19,76.21,76.14,76.21,8800.0,50.6209,50.6342,50.5877,50.6342,8800.0
2006-04-26 12:20:00,76.21,76.21,76.14,76.18,4800.0,50.6342,50.6342,50.5877,50.6143,4800.0
2006-04-26 12:25:00,76.19,76.28,76.13,76.17,11100.0,50.6209,50.6807,50.5811,50.6076,11100.0
2006-04-26 12:30:00,76.16,76.28,76.16,76.28,6900.0,50.601,50.6807,50.601,50.6807,6900.0
2006-04-26 12:35:00,76.29,76.3,76.24,76.25,3600.0,50.6874,50.694,50.6541,50.6608,3600.0
2006-04-26 12:40:00,76.25,76.26,76.19,76.24,3200.0,50.6608,50.6674,50.6209,50.6541,3200.0
2006-04-26 12:45:00,76.24,76.24,76.16,76.16,4400.0,50.6541,50.6541,50.601,50.601,4400.0
2006-04-26 12:50:00,76.17,76.18,76.17,76.18,2900.0,50.6076,50.6143,50.6076,50.6143,2900.0
2006-04-26 12:55:00,76.18,76.2,76.17,76.2,1600.0,50.6143,50.6276,50.6076,50.6276,1600.0
2006-04-26 13:00:00,76.2,76.24,76.2,76.24,2900.0,50.6276,50.6541,50.6276,50.6541,2900.0
2006-04-26 13:05:00,76.21,76.24,76.2,76.2,7600.0,50.6342,50.6541,50.6276,50.6276,7600.0
2006-04-26 13:10:00,76.16,76.23,76.16,76.21,4000.0,50.601,50.6475,50.601,50.6342,4000.0
2006-04-26 13:15:00,76.22,76.23,76.15,76.19,3600.0,50.6409,50.6475,50.5943,50.6209,3600.0
2006-04-26 13:20:00,76.18,76.18,76.04,76.04,3500.0,50.6143,50.6143,50.5213,50.5213,3500.0
2006-04-26 13:25:00,76.03,76.04,75.85,75.87,6400.0,50.5146,50.5213,50.395,50.4083,6400.0
2006-04-26 13:30:00,75.8,75.84,75.77,75.83,3900.0,50.3618,50.3884,50.3419,50.3817,3900.0
2006-04-26 13:35:00,75.83,75.87,75.82,75.87,6000.0,50.3817,50.4083,50.3751,50.4083,6000.0
2006-04-26 13:40:00,75.87,75.94,75.86,75.91,9000.0,50.4083,50.4548,50.4017,50.4349,9000.0
2006-04-26 13:45:00,75.94,75.95,75.88,75.92,5700.0,50.4548,50.4615,50.415,50.4415,5700.0
2006-04-26 13:50:00,75.9,75.97,75.9,75.93,15900.0,50.4282,50.4748,50.4282,50.4482,15900.0
2006-04-26 13:55:00,75.96,75.99,75.94,75.96,4300.0,50.4681,50.488,50.4548,50.4681,4300.0
2006-04-26 14:00:00,75.97,76.08,75.97,76.06,23400.0,50.4748,50.5478,50.4748,50.5346,23400.0
2006-04-26 14:05:00,76.07,76.14,76.05,76.11,19400.0,50.5412,50.5877,50.5279,50.5678,19400.0
2006-04-26 14:10:00,76.12,76.23,76.12,76.18,8000.0,50.5744,50.6475,50.5744,50.6143,8000.0
2006-04-26 14:15:00,76.18,76.19,76.0,76.06,15600.0,50.6143,50.6209,50.4947,50.5346,15600.0
2006-04-26 14:20:00,76.05,76.06,75.93,75.96,7400.0,50.5279,50.5346,50.4482,50.4681,7400.0
2006-04-26 14:25:00,75.96,76.01,75.9,75.93,7400.0,50.4681,50.5013,50.4282,50.4482,7400.0
2006-04-26 14:30:00,75.96,75.97,75.89,75.89,8700.0,50.4681,50.4748,50.4216,50.4216,8700.0
2006-04-26 14:35:00,75.89,75.9,75.88,75.9,12700.0,50.4216,50.4282,50.415,50.4282,12700.0
2006-04-26 14:40:00,75.9,75.98,75.86,75.98,20500.0,50.4282,50.4814,50.4017,50.4814,20500.0
2006-04-26 14:45:00,75.98,76.04,75.98,76.02,27800.0,50.4814,50.5213,50.4814,50.508,27800.0
2006-04-26 14:50:00,75.99,75.99,75.86,75.86,7800.0,50.488,50.488,50.4017,50.4017,7800.0
2006-04-26 14:55:00,75.86,75.86,75.77,75.8,16700.0,50.4017,50.4017,50.3419,50.3618,16700.0
2006-04-26 15:00:00,75.8,75.89,75.71,75.84,9200.0,50.3618,50.4216,50.302,50.3884,9200.0
2006-04-26 15:05:00,75.85,76.04,75.83,76.02,6500.0,50.395,50.5213,50.3817,50.508,6500.0
2006-04-26 15:10:00,76.03,76.03,75.82,75.83,11900.0,50.5146,50.5146,50.3751,50.3817,11900.0
2006-04-26 15:15:00,75.82,75.82,75.7,75.7,12600.0,50.3751,50.3751,50.2954,50.2954,12600.0
2006-04-26 15:20:00,75.7,75.71,75.63,75.63,8500.0,50.2954,50.302,50.2489,50.2489,8500.0
2006-04-26 15:25:00,75.63,75.64,75.61,75.62,13800.0,50.2489,50.2555,50.2356,50.2422,13800.0
2006-04-26 15:30:00,75.62,75.62,75.38,75.4,15400.0,50.2422,50.2422,50.0828,50.096,15400.0
2006-04-26 15:35:00,75.4,75.45,75.33,75.41,15400.0,50.096,50.1293,50.0495,50.1027,15400.0
2006-04-26 15:40:00,75.41,75.57,75.39,75.57,20000.0,50.1027,50.209,50.0894,50.209,20000.0
2006-04-26 15:45:00,75.57,75.58,75.35,75.39,24400.0,50.209,50.2156,50.0628,50.0894,24400.0
2006-04-26 15:50:00,75.39,75.43,75.33,75.37,22000.0,50.0894,50.116,50.0495,50.0761,22000.0
2006-04-26 15:55:00,75.36,75.45,75.34,75.44,22600.0,50.0695,50.1293,50.0562,50.1226,22600.0
2006-04-27 09:30:00,55.44,55.44,55.44,55.44,100.0,36.8345,36.8345,36.8345,36.8345,100.0
2006-04-27 09:35:00,59.88,59.88,59.88,59.88,100.0,39.7845,39.7845,39.7845,39.7845,100.0
2006-04-27 09:40:00,59.88,59.88,59.88,59.88,0.0,39.7845,39.7845,39.7845,39.7845,0.0
2006-04-27 09:45:00,59.88,59.88,59.88,59.88,0.0,39.7845,39.7845,39.7845,39.7845,0.0
2006-04-27 09:50:00,70.26,70.26,70.26,70.26,100.0,46.681,46.681,46.681,46.681,100.0
2006-04-27 09:55:00,71.75,71.76,71.2,71.4,235900.0,47.671,47.6776,47.3056,47.4384,235900.0
2006-04-27 10:00:00,71.35,71.5,71.08,71.19,124000.0,47.4052,47.5049,47.2258,47.2989,124000.0
2006-04-27 10:05:00,71.18,71.53,71.1,71.28,120500.0,47.2923,47.5248,47.2391,47.3587,120500.0
2006-04-27 10:10:00,71.27,71.47,71.23,71.37,51900.0,47.3521,47.4849,47.3255,47.4185,51900.0
2006-04-27 10:15:00,71.36,71.87,71.36,71.73,37200.0,47.4119,47.7507,47.4119,47.6577,37200.0
2006-04-27 10:20:00,71.73,72.0,71.42,71.9,106800.0,47.6577,47.8371,47.4517,47.7706,106800.0
2006-04-27 10:25:00,71.9,72.64,71.88,72.58,81200.0,47.7706,48.2623,47.7573,48.2224,81200.0
2006-04-27 10:30:00,72.58,72.9,72.25,72.25,69300.0,48.2224,48.435,48.0032,48.0032,69300.0
2006-04-27 10:35:00,72.07,73.25,72.0,73.16,56100.0,47.8836,48.6676,47.8371,48.6078,56100.0
2006-04-27 10:40:00,73.15,73.15,72.0,72.0,31700.0,48.6011,48.6011,47.8371,47.8371,31700.0
2006-04-27 10:45:00,72.01,72.48,72.0,72.41,22100.0,47.8437,48.156,47.8371,48.1095,22100.0
2006-04-27 10:50:00,72.4,72.47,72.26,72.34,16100.0,48.1028,48.1493,48.0098,48.063,16100.0
2006-04-27 10:55:00,72.35,72.51,72.27,72.35,43700.0,48.0696,48.1759,48.0165,48.0696,43700.0
2006-04-27 11:00:00,72.45,72.5,72.38,72.45,86500.0,48.1361,48.1693,48.0895,48.1361,86500.0
2006-04-27 11:05:00,72.37,72.44,72.3,72.4,37800.0,48.0829,48.1294,48.0364,48.1028,37800.0
2006-04-27 11:10:00,72.38,72.5,72.32,72.5,57500.0,48.0895,48.1693,48.0497,48.1693,57500.0
2006-04-27 11:15:00,72.5,72.56,72.45,72.52,65200.0,48.1693,48.2091,48.1361,48.1826,65200.0
2006-04-27 11:20:00,72.51,72.82,72.5,72.79,63400.0,48.1759,48.3819,48.1693,48.362,63400.0
2006-04-27 11:25:00,72.89,72.96,72.8,72.8,59500.0,48.4284,48.4749,48.3686,48.3686,59500.0
2006-04-27 11:30:00,72.8,72.86,72.65,72.67,35600.0,48.3686,48.4085,48.2689,48.2822,35600.0
2006-04-27 11:35:00,72.66,72.7,72.46,72.52,30000.0,48.2756,48.3022,48.1427,48.1826,30000.0
2006-04-27 11:40:00,72.53,72.8,72.4,72.52,22000.0,48.1892,48.3686,48.1028,48.1826,22000.0
2006-04-27 11:45:00,72.56,72.64,72.2,72.36,30600.0,48.2091,48.2623,47.97,48.0763,30600.0
2006-04-27 11:50:00,72.36,72.55,72.36,72.5,14800.0,48.0763,48.2025,48.0763,48.1693,14800.0
2006-04-27 11:55:00,72.53,72.53,72.4,72.52,15600.0,48.1892,48.1892,48.1028,48.1826,15600.0
2006-04-27 12:00:00,72.52,72.75,72.44,72.54,14400.0,48.1826,48.3354,48.1294,48.1959,14400.0
2006-04-27 12:05:00,72.38,72.7,72.38,72.59,9300.0,48.0895,48.3022,48.0895,48.2291,9300.0
2006-04-27 12:10:00,72.6,72.67,72.56,72.65,19600.0,48.2357,48.2822,48.2091,48.2689,19600.0
2006-04-27 12:15:00,72.66,72.86,72.6,72.86,24300.0,48.2756,48.4085,48.2357,48.4085,24300.0
2006-04-27 12:20:00,72.88,72.9,72.74,72.83,13900.0,48.4217,48.435,48.3287,48.3885,13900.0
2006-04-27 12:25:00,72.83,72.85,72.46,72.5,24300.0,48.3885,48.4018,48.1427,48.1693,24300.0
2006-04-27 12:30:00,72.51,72.85,72.5,72.85,49300.0,48.1759,48.4018,48.1693,48.4018,49300.0
2006-04-27 12:35:00,72.79,72.87,72.51,72.56,17000.0,48.362,48.4151,48.1759,48.2091,17000.0
2006-04-27 12:40:00,72.56,72.58,72.49,72.53,4000.0,48.2091,48.2224,48.1626,48.1892,4000.0
2006-04-27 12:45:00,72.53,72.54,72.43,72.43,9800.0,48.1892,48.1959,48.1228,48.1228,9800.0
2006-04-27 12:50:00,72.43,72.48,72.38,72.48,6000.0,48.1228,48.156,48.0895,48.156,6000.0
2006-04-27 12:55:00,72.51,72.7,72.51,72.52,6700.0,48.1759,48.3022,48.1759,48.1826,6700.0
2006-04-27 13:00:00,72.57,72.71,72.51,72.71,28100.0,48.2158,48.3088,48.1759,48.3088,28100.0
2006-04-27 13:05:00,72.66,72.67,72.34,72.37,42900.0,48.2756,48.2822,48.063,48.0829,42900.0
2006-04-27 13:10:00,72.4,72.4,72.2,72.4,36000.0,48.1028,48.1028,47.97,48.1028,36000.0
2006-04-27 13:15:00,72.39,72.52,72.25,72.27,38200.0,48.0962,48.1826,48.0032,48.0165,38200.0
2006-04-27 13:20:00,72.27,72.47,72.27,72.4,20600.0,48.0165,48.1493,48.0165,48.1028,20600.0
2006-04-27 13:25:00,72.44,72.72,72.44,72.5,15000.0,48.1294,48.3154,48.1294,48.1693,15000.0
2006-04-27 13:30:00,72.44,72.56,72.44,72.54,14700.0,48.1294,48.2091,48.1294,48.1959,14700.0
2006-04-27 13:35:00,72.53,72.62,72.51,72.61,26000.0,48.1892,48.249,48.1759,48.2424,26000.0
2006-04-27 13:40:00,72.62,72.65,72.58,72.6,15500.0,48.249,48.2689,48.2224,48.2357,15500.0
2006-04-27 13:45:00,72.59,72.64,72.48,72.48,20900.0,48.2291,48.2623,48.156,48.156,20900.0
2006-04-27 13:50:00,72.48,72.62,72.42,72.53,20000.0,48.156,48.249,48.1161,48.1892,20000.0
2006-04-27 13:55:00,72.54,72.77,72.54,72.69,22500.0,48.1959,48.3487,48.1959,48.2955,22500.0
2006-04-27 14:00:00,72.7,72.76,72.44,72.45,31100.0,48.3022,48.342,48.1294,48.1361,31100.0
2006-04-27 14:05:00,72.46,72.8,72.46,72.74,21500.0,48.1427,48.3686,48.1427,48.3287,21500.0
2006-04-27 14:10:00,72.76,72.85,72.61,72.61,25500.0,48.342,48.4018,48.2424,48.2424,25500.0
2006-04-27 14:15:00,72.61,72.7,72.58,72.7,33600.0,48.2424,48.3022,48.2224,48.3022,33600.0
2006-04-27 14:20:00,72.67,72.69,72.6,72.61,34200.0,48.2822,48.2955,48.2357,48.2424,34200.0
2006-04-27 14:25:00,72.61,72.92,72.6,72.73,27100.0,48.2424,48.4483,48.2357,48.3221,27100.0
2006-04-27 14:30:00,72.73,72.89,72.6,72.87,20700.0,48.3221,48.4284,48.2357,48.4151,20700.0
2006-04-27 14:35:00,72.87,72.88,72.57,72.57,42500.0,48.4151,48.4217,48.2158,48.2158,42500.0
2006-04-27 14:40:00,72.57,72.6,72.47,72.47,34100.0,48.2158,48.2357,48.1493,48.1493,34100.0
2006-04-27 14:45:00,72.47,72.66,72.47,72.49,27500.0,48.1493,48.2756,48.1493,48.1626,27500.0
2006-04-27 14:50:00,72.49,72.66,72.49,72.61,26900.0,48.1626,48.2756,48.1626,48.2424,26900.0
2006-04-27 14:55:00,72.6,72.61,72.46,72.59,27800.0,48.2357,48.2424,48.1427,48.2291,27800.0
2006-04-27 15:00:00,72.6,72.61,72.54,72.55,22000.0,48.2357,48.2424,48.1959,48.2025,22000.0
2006-04-27 15:05:00,72.56,72.74,72.56,72.74,24100.0,48.2091,48.3287,48.2091,48.3287,24100.0
2006-04-27 15:10:00,72.68,72.75,72.64,72.75,15600.0,48.2889,48.3354,48.2623,48.3354,15600.0
2006-04-27 15:15:00,72.75,72.91,72.7,72.9,33600.0,48.3354,48.4417,48.3022,48.435,33600.0
2006-04-27 15:20:00,72.91,73.1,72.9,73.04,63800.0,48.4417,48.5679,48.435,48.5281,63800.0
2006-04-27 15:25:00,73.02,73.08,73.0,73.03,81600.0,48.5148,48.5546,48.5015,48.5214,81600.0
2006-04-27 15:30:00,73.01,73.5,73.01,73.5,70400.0,48.5081,48.8337,48.5081,48.8337,70400.0
2006-04-27 15:35:00,73.5,73.5,73.15,73.23,46900.0,48.8337,48.8337,48.6011,48.6543,46900.0
2006-04-27 15:40:00,73.2,73.28,73.2,73.23,52900.0,48.6344,48.6875,48.6344,48.6543,52900.0
2006-04-27 15:45:00,73.22,73.33,73.2,73.26,55500.0,48.6476,48.7207,48.6344,48.6742,55500.0
2006-04-27 15:50:00,73.26,73.36,73.25,73.35,106200.0,48.6742,48.7407,48.6676,48.734,106200.0
2006-04-27 15:55:00,73.36,73.41,73.34,73.35,83200.0,48.7407,48.7739,48.7274,48.734,83200.0
2006-04-28 09:30:00,73.55,73.58,73.49,73.51,28600.0,48.8669,48.8868,48.827,48.8403,28600.0
2006-04-28 09:35:00,73.49,73.5,73.17,73.18,10400.0,48.827,48.8337,48.6144,48.6211,10400.0
2006-04-28 09:40:00,73.18,73.53,73.17,73.49,10900.0,48.6211,48.8536,48.6144,48.827,10900.0
2006-04-28 09:45:00,73.5,73.55,73.41,73.42,43000.0,48.8337,48.8669,48.7739,48.7805,43000.0
2006-04-28 09:50:00,73.42,73.57,73.36,73.37,13300.0,48.7805,48.8802,48.7407,48.7473,13300.0
2006-04-28 09:55:00,73.39,73.39,73.21,73.24,10400.0,48.7606,48.7606,48.641,48.6609,10400.0
2006-04-28 10:00:00,73.39,73.49,73.31,73.47,26700.0,48.7606,48.827,48.7074,48.8137,26700.0
2006-04-28 10:05:00,73.48,73.48,73.29,73.38,26400.0,48.8204,48.8204,48.6942,48.754,26400.0
2006-04-28 10:10:00,73.39,73.43,73.35,73.43,19700.0,48.7606,48.7872,48.734,48.7872,19700.0
2006-04-28 10:15:00,73.43,73.61,73.31,73.31,32100.0,48.7872,48.9068,48.7074,48.7074,32100.0
2006-04-28 10:20:00,73.27,73.35,73.27,73.28,4400.0,48.6809,48.734,48.6809,48.6875,4400.0
2006-04-28 10:25:00,73.28,73.28,72.93,73.06,42700.0,48.6875,48.6875,48.455,48.5413,42700.0
2006-04-28 10:30:00,73.06,73.06,72.95,72.96,14300.0,48.5413,48.5413,48.4683,48.4749,14300.0
2006-04-28 10:35:00,72.96,73.2,72.95,73.15,39900.0,48.4749,48.6344,48.4683,48.6011,39900.0
2006-04-28 10:40:00,73.13,73.15,73.0,73.0,16400.0,48.5879,48.6011,48.5015,48.5015,16400.0
2006-04-28 10:45:00,73.0,73.33,73.0,73.28,17700.0,48.5015,48.7207,48.5015,48.6875,17700.0
2006-04-28 10:50:00,73.28,73.35,73.23,73.26,9600.0,48.6875,48.734,48.6543,48.6742,9600.0
2006-04-28 10:55:00,73.25,73.32,73.12,73.12,10300.0,48.6676,48.7141,48.5812,48.5812,10300.0
2006-04-28 11:00:00,73.12,73.12,72.93,72.95,16400.0,48.5812,48.5812,48.455,48.4683,16400.0
2006-04-28 11:05:00,72.96,72.96,72.9,72.91,26400.0,48.4749,48.4749,48.435,48.4417,26400.0
2006-04-28 11:10:00,72.91,73.04,72.9,72.92,41100.0,48.4417,48.5281,48.435,48.4483,41100.0
2006-04-28 11:15:00,72.92,73.0,72.9,72.9,19900.0,48.4483,48.5015,48.435,48.435,19900.0
2006-04-28 11:20:00,72.9,72.91,72.64,72.7,19200.0,48.435,48.4417,48.2623,48.3022,19200.0
2006-04-28 11:25:00,72.72,72.83,72.72,72.78,17100.0,48.3154,48.3885,48.3154,48.3553,17100.0
2006-04-28 11:30:00,72.77,72.89,72.75,72.89,19700.0,48.3487,48.4284,48.3354,48.4284,19700.0
2006-04-28 11:35:00,72.89,73.0,72.89,72.95,42500.0,48.4284,48.5015,48.4284,48.4683,42500.0
2006-04-28 11:40:00,72.95,72.95,72.58,72.59,61400.0,48.4683,48.4683,48.2224,48.2291,61400.0
2006-04-28 11:45:00,72.59,72.59,72.28,72.36,12500.0,48.2291,48.2291,48.0231,48.0763,12500.0
2006-04-28 11:50:00,72.36,72.74,72.36,72.74,13600.0,48.0763,48.3287,48.0763,48.3287,13600.0
2006-04-28 11:55:00,72.73,72.89,72.69,72.71,13000.0,48.3221,48.4284,48.2955,48.3088,13000.0
2006-04-28 12:00:00,72.75,72.8,72.72,72.8,29200.0,48.3354,48.3686,48.3154,48.3686,29200.0
2006-04-28 12:05:00,72.8,72.8,72.65,72.7,12800.0,48.3686,48.3686,48.2689,48.3022,12800.0
2006-04-28 12:10:00,72.78,72.83,72.69,72.75,3700.0,48.3553,48.3885,48.2955,48.3354,3700.0
2006-04-28 12:15:00,72.7,72.77,72.7,72.77,1800.0,48.3022,48.3487,48.3022,48.3487,1800.0
2006-04-28 12:20:00,72.77,72.78,72.72,72.72,6900.0,48.3487,48.3553,48.3154,48.3154,6900.0
2006-04-28 12:25:00,72.73,72.75,72.73,72.73,4500.0,48.3221,48.3354,48.3221,48.3221,4500.0
2006-04-28 12:30:00,72.73,72.73,72.63,72.63,17400.0,48.3221,48.3221,48.2556,48.2556,17400.0
2006-04-28 12:35:00,72.64,72.69,72.63,72.69,6100.0,48.2623,48.2955,48.2556,48.2955,6100.0
2006-04-28 12:40:00,72.67,72.69,72.53,72.53,9800.0,48.2822,48.2955,48.1892,48.1892,9800.0
2006-04-28 12:45:00,72.54,72.55,72.48,72.55,8100.0,48.1959,48.2025,48.156,48.2025,8100.0
2006-04-28 12:50:00,72.55,72.55,72.42,72.46,6200.0,48.2025,48.2025,48.1161,48.1427,6200.0
2006-04-28 12:55:00,72.45,72.58,72.44,72.58,8300.0,48.1361,48.2224,48.1294,48.2224,8300.0
2006-04-28 13:00:00,72.55,72.59,72.42,72.51,9000.0,48.2025,48.2291,48.1161,48.1759,9000.0
2006-04-28 13:05:00,72.48,72.68,72.38,72.38,53700.0,48.156,48.2889,48.0895,48.0895,53700.0
2006-04-28 13:10:00,72.37,72.37,72.12,72.22,8700.0,48.0829,48.0829,47.9168,47.9832,8700.0
2006-04-28 13:15:00,72.26,72.36,72.19,72.31,3900.0,48.0098,48.0763,47.9633,48.043,3900.0
2006-04-28 13:20:00,72.31,72.6,72.31,72.57,15700.0,48.043,48.2357,48.043,48.2158,15700.0
2006-04-28 13:25:00,72.57,72.57,72.46,72.46,14200.0,48.2158,48.2158,48.1427,48.1427,14200.0
2006-04-28 13:30:00,72.45,72.79,72.45,72.74,20700.0,48.1361,48.362,48.1361,48.3287,20700.0
2006-04-28 13:35:00,72.74,72.77,72.61,72.76,21000.0,48.3287,48.3487,48.2424,48.342,21000.0
2006-04-28 13:40:00,72.74,72.83,72.72,72.81,8500.0,48.3287,48.3885,48.3154,48.3752,8500.0
2006-04-28 13:45:00,72.84,72.84,72.64,72.64,14000.0,48.3952,48.3952,48.2623,48.2623,14000.0
2006-04-28 13:50:00,72.64,72.78,72.5,72.74,16200.0,48.2623,48.3553,48.1693,48.3287,16200.0
2006-04-28 13:55:00,72.72,72.78,72.72,72.76,11800.0,48.3154,48.3553,48.3154,48.342,11800.0
2006-04-28 14:00:00,72.75,72.83,72.74,72.8,5700.0,48.3354,48.3885,48.3287,48.3686,5700.0
2006-04-28 14:05:00,72.78,72.83,72.72,72.73,8900.0,48.3553,48.3885,48.3154,48.3221,8900.0
2006-04-28 14:10:00,72.71,72.78,72.67,72.75,7200.0,48.3088,48.3553,48.2822,48.3354,7200.0
2006-04-28 14:15:00,72.75,72.81,72.75,72.76,5700.0,48.3354,48.3752,48.3354,48.342,5700.0
2006-04-28 14:20:00,72.76,72.76,72.7,72.7,7300.0,48.342,48.342,48.3022,48.3022,7300.0
2006-04-28 14:25:00,72.69,72.69,72.47,72.47,10700.0,48.2955,48.2955,48.1493,48.1493,10700.0
2006-04-28 14:30:00,72.5,72.61,72.49,72.61,11900.0,48.1693,48.2424,48.1626,48.2424,11900.0
2006-04-28 14:35:00,72.6,72.7,72.5,72.52,19100.0,48.2357,48.3022,48.1693,48.1826,19100.0
2006-04-28 14:40:00,72.51,72.51,72.39,72.39,22500.0,48.1759,48.1759,48.0962,48.0962,22500.0
2006-04-28 14:45:00,72.38,72.39,72.29,72.38,22100.0,48.0895,48.0962,48.0298,48.0895,22100.0
2006-04-28 14:50:00,72.37,72.38,72.34,72.35,7200.0,48.0829,48.0895,48.063,48.0696,7200.0
2006-04-28 14:55:00,72.37,72.4,72.34,72.39,10400.0,48.0829,48.1028,48.063,48.0962,10400.0
2006-04-28 15:00:00,72.39,72.46,72.33,72.4,58500.0,48.0962,48.1427,48.0563,48.1028,58500.0
2006-04-28 15:05:00,72.38,72.38,72.0,72.0,23200.0,48.0895,48.0895,47.8371,47.8371,23200.0
2006-04-28 15:10:00,72.0,72.18,72.0,72.05,29700.0,47.8371,47.9567,47.8371,47.8703,29700.0
2006-04-28 15:15:00,72.04,72.18,71.97,72.18,24800.0,47.8637,47.9567,47.8171,47.9567,24800.0
2006-04-28 15:20:00,72.18,72.27,72.15,72.2,13900.0,47.9567,48.0165,47.9367,47.97,13900.0
2006-04-28 15:25:00,72.17,72.26,72.0,72.03,13700.0,47.95,48.0098,47.8371,47.857,13700.0
2006-04-28 15:30:00,72.08,72.37,72.08,72.37,12900.0,47.8902,48.0829,47.8902,48.0829,12900.0
2006-04-28 15:35:00,72.37,72.4,72.34,72.37,24300.0,48.0829,48.1028,48.063,48.0829,24300.0
2006-04-28 15:40:00,72.36,72.4,72.35,72.4,25900.0,48.0763,48.1028,48.0696,48.1028,25900.0
2006-04-28 15:45:00,72.4,72.4,72.37,72.4,23100.0,48.1028,48.1028,48.0829,48.1028,23100.0
2006-04-28 15:50:00,72.4,72.53,72.39,72.53,23200.0,48.1028,48.1892,48.0962,48.1892,23200.0
2006-04-28 15:55:00,72.54,72.74,72.5,72.51,28100.0,48.1959,48.3287,48.1693,48.1759,28100.0
2006-05-01 09:30:00,72.71,73.37,72.68,73.11,48800.0,48.3088,48.7473,48.2889,48.5746,48800.0
2006-05-01 09:35:00,73.21,73.98,73.21,73.7,39300.0,48.641,49.1526,48.641,48.9666,39300.0
2006-05-01 09:40:00,73.68,73.78,73.44,73.44,30100.0,48.9533,49.0197,48.7938,48.7938,30100.0
2006-05-01 09:45:00,73.45,73.45,73.2,73.32,15800.0,48.8005,48.8005,48.6344,48.7141,15800.0
2006-05-01 09:50:00,73.32,73.45,73.29,73.29,17600.0,48.7141,48.8005,48.6942,48.6942,17600.0
2006-05-01 09:55:00,73.23,73.23,72.65,72.65,14700.0,48.6543,48.6543,48.2689,48.2689,14700.0
2006-05-01 10:00:00,72.65,72.89,72.6,72.67,62700.0,48.2689,48.4284,48.2357,48.2822,62700.0
2006-05-01 10:05:00,72.67,72.75,72.36,72.7,42400.0,48.2822,48.3354,48.0763,48.3022,42400.0
2006-05-01 10:10:00,72.71,72.82,72.58,72.62,26200.0,48.3088,48.3819,48.2224,48.249,26200.0
2006-05-01 10:15:00,72.62,72.62,72.3,72.52,28800.0,48.249,48.249,48.0364,48.1826,28800.0
2006-05-01 10:20:00,72.52,72.53,72.37,72.47,16700.0,48.1826,48.1892,48.0829,48.1493,16700.0
2006-05-01 10:25:00,72.47,72.5,72.26,72.43,17100.0,48.1493,48.1693,48.0098,48.1228,17100.0
2006-05-01 10:30:00,72.39,72.47,72.35,72.47,18000.0,48.0962,48.1493,48.0696,48.1493,18000.0
2006-05-01 10:35:00,72.47,72.55,72.08,72.12,29200.0,48.1493,48.2025,47.8902,47.9168,29200.0
2006-05-01 10:40:00,72.08,72.25,72.02,72.21,15500.0,47.8902,48.0032,47.8504,47.9766,15500.0
2006-05-01 10:45:00,72.21,72.31,72.2,72.26,20000.0,47.9766,48.043,47.97,48.0098,20000.0
2006-05-01 10:50:00,72.26,72.31,72.2,72.3,12100.0,48.0098,48.043,47.97,48.0364,12100.0
2006-05-01 10:55:00,72.3,72.54,72.3,72.54,13300.0,48.0364,48.1959,48.0364,48.1959,13300.0
2006-05-01 11:00:00,72.54,72.63,72.35,72.36,23200.0,48.1959,48.2556,48.0696,48.0763,23200.0
2006-05-01 11:05:00,72.37,72.37,72.18,72.18,19400.0,48.0829,48.0829,47.9567,47.9567,19400.0
2006-05-01 11:10:00,72.2,72.2,72.06,72.13,10400.0,47.97,47.97,47.8769,47.9234,10400.0
2006-05-01 11:15:00,72.14,72.34,72.14,72.33,5900.0,47.9301,48.063,47.9301,48.0563,5900.0
2006-05-01 11:20:00,72.34,72.59,72.34,72.59,6500.0,48.063,48.2291,48.063,48.2291,6500.0
2006-05-01 11:25:00,72.61,72.67,72.55,72.65,11600.0,48.2424,48.2822,48.2025,48.2689,11600.0
2006-05-01 11:30:00,72.65,72.83,72.65,72.83,11500.0,48.2689,48.3885,48.2689,48.3885,11500.0
2006-05-01 11:35:00,72.81,72.91,72.81,72.91,4700.0,48.3752,48.4417,48.3752,48.4417,4700.0
2006-05-01 11:40:00,72.91,72.91,72.75,72.79,9500.0,48.4417,48.4417,48.3354,48.362,9500.0
2006-05-01 11:45:00,72.77,72.78,72.63,72.65,34500.0,48.3487,48.3553,48.2556,48.2689,34500.0
2006-05-01 11:50:00,72.65,72.86,72.64,72.81,36200.0,48.2689,48.4085,48.2623,48.3752,36200.0
2006-05-01 11:55:00,72.79,72.86,72.78,72.84,6200.0,48.362,48.4085,48.3553,48.3952,6200.0
2006-05-01 12:00:00,72.81,72.86,72.81,72.84,10900.0,48.3752,48.4085,48.3752,48.3952,10900.0
2006-05-01 12:05:00,72.84,72.89,72.83,72.88,7900.0,48.3952,48.4284,48.3885,48.4217,7900.0
2006-05-01 12:10:00,72.88,72.94,72.77,72.77,21600.0,48.4217,48.4616,48.3487,48.3487,21600.0
2006-05-01 12:15:00,72.72,72.76,72.72,72.73,8000.0,48.3154,48.342,48.3154,48.3221,8000.0
2006-05-01 12:20:00,72.73,72.74,72.7,72.71,11700.0,48.3221,48.3287,48.3022,48.3088,11700.0
2006-05-01 12:25:00,72.72,72.74,72.7,72.74,12200.0,48.3154,48.3287,48.3022,48.3287,12200.0
2006-05-01 12:30:00,72.73,72.73,72.63,72.67,58200.0,48.3221,48.3221,48.2556,48.2822,58200.0
2006-05-01 12:35:00,72.67,72.82,72.67,72.8,6600.0,48.2822,48.3819,48.2822,48.3686,6600.0
2006-05-01 12:40:00,72.8,72.9,72.8,72.89,4000.0,48.3686,48.435,48.3686,48.4284,4000.0
2006-05-01 12:45:00,72.89,72.9,72.88,72.88,5900.0,48.4284,48.435,48.4217,48.4217,5900.0
2006-05-01 12:50:00,72.9,72.92,72.89,72.91,3300.0,48.435,48.4483,48.4284,48.4417,3300.0
2006-05-01 12:55:00,73.0,73.02,72.93,72.93,6600.0,48.5015,48.5148,48.455,48.455,6600.0
2006-05-01 13:00:00,72.92,72.94,72.87,72.89,6400.0,48.4483,48.4616,48.4151,48.4284,6400.0
2006-05-01 13:05:00,72.88,73.01,72.88,72.97,38600.0,48.4217,48.5081,48.4217,48.4815,38600.0
2006-05-01 13:10:00,72.98,73.02,72.94,72.95,4200.0,48.4882,48.5148,48.4616,48.4683,4200.0
2006-05-01 13:15:00,72.95,72.99,72.95,72.98,4200.0,48.4683,48.4948,48.4683,48.4882,4200.0
2006-05-01 13:20:00,72.98,73.02,72.82,72.86,20700.0,48.4882,48.5148,48.3819,48.4085,20700.0
2006-05-01 13:25:00,72.85,72.93,72.83,72.93,6500.0,48.4018,48.455,48.3885,48.455,6500.0
2006-05-01 13:30:00,72.93,73.01,72.93,72.97,11900.0,48.455,48.5081,48.455,48.4815,11900.0
2006-05-01 13:35:00,72.97,72.97,72.95,72.96,12900.0,48.4815,48.4815,48.4683,48.4749,12900.0
2006-05-01 13:40:00,72.96,72.99,72.95,72.95,8300.0,48.4749,48.4948,48.4683,48.4683,8300.0
2006-05-01 13:45:00,72.94,72.98,72.94,72.94,8600.0,48.4616,48.4882,48.4616,48.4616,8600.0
2006-05-01 13:50:00,72.94,72.95,72.89,72.91,7200.0,48.4616,48.4683,48.4284,48.4417,7200.0
2006-05-01 13:55:00,72.89,72.89,72.85,72.89,6100.0,48.4284,48.4284,48.4018,48.4284,6100.0
2006-05-01 14:00:00,72.89,72.89,72.77,72.82,8600.0,48.4284,48.4284,48.3487,48.3819,8600.0
2006-05-01 14:05:00,72.82,72.89,72.82,72.89,7400.0,48.3819,48.4284,48.3819,48.4284,7400.0
2006-05-01 14:10:00,72.88,72.91,72.85,72.86,10100.0,48.4217,48.4417,48.4018,48.4085,10100.0
2006-05-01 14:15:00,72.88,72.92,72.85,72.9,11000.0,48.4217,48.4483,48.4018,48.435,11000.0
2006-05-01 14:20:00,72.89,72.95,72.89,72.95,4800.0,48.4284,48.4683,48.4284,48.4683,4800.0
2006-05-01 14:25:00,72.95,73.0,72.94,72.98,13900.0,48.4683,48.5015,48.4616,48.4882,13900.0
2006-05-01 14:30:00,72.99,73.0,72.98,73.0,24100.0,48.4948,48.5015,48.4882,48.5015,24100.0
2006-05-01 14:35:00,73.0,73.16,73.0,73.15,25500.0,48.5015,48.6078,48.5015,48.6011,25500.0
2006-05-01 14:40:00,73.16,73.17,73.15,73.15,9000.0,48.6078,48.6144,48.6011,48.6011,9000.0
2006-05-01 14:45:00,73.16,73.29,73.16,73.27,14500.0,48.6078,48.6942,48.6078,48.6809,14500.0
2006-05-01 14:50:00,73.26,73.31,73.23,73.24,10400.0,48.6742,48.7074,48.6543,48.6609,10400.0
2006-05-01 14:55:00,73.24,73.27,73.21,73.22,7000.0,48.6609,48.6809,48.641,48.6476,7000.0
2006-05-01 15:00:00,73.24,73.26,73.23,73.23,16500.0,48.6609,48.6742,48.6543,48.6543,16500.0
2006-05-01 15:05:00,73.23,73.23,73.15,73.19,17700.0,48.6543,48.6543,48.6011,48.6277,17700.0
2006-05-01 15:10:00,73.21,73.23,73.18,73.19,14500.0,48.641,48.6543,48.6211,48.6277,14500.0
2006-05-01 15:15:00,73.18,73.23,73.07,73.07,32100.0,48.6211,48.6543,48.548,48.548,32100.0
2006-05-01 15:20:00,73.07,73.07,72.94,72.99,35300.0,48.548,48.548,48.4616,48.4948,35300.0
2006-05-01 15:25:00,72.99,72.99,72.87,72.94,29400.0,48.4948,48.4948,48.4151,48.4616,29400.0
2006-05-01 15:30:00,72.95,72.95,72.69,72.83,33700.0,48.4683,48.4683,48.2955,48.3885,33700.0
2006-05-01 15:35:00,72.83,72.83,72.45,72.72,51800.0,48.3885,48.3885,48.1361,48.3154,51800.0
2006-05-01 15:40:00,72.73,72.91,72.69,72.75,41000.0,48.3221,48.4417,48.2955,48.3354,41000.0
2006-05-01 15:45:00,72.77,72.78,72.66,72.67,26700.0,48.3487,48.3553,48.2756,48.2822,26700.0
2006-05-01 15:50:00,72.67,72.78,72.66,72.77,28900.0,48.2822,48.3553,48.2756,48.3487,28900.0
2006-05-01 15:55:00,72.77,72.88,72.73,72.86,63500.0,48.3487,48.4217,48.3221,48.4085,63500.0
2006-05-02 09:30:00,73.0,73.13,73.0,73.1,22300.0,48.5015,48.5879,48.5015,48.5679,22300.0
2006-05-02 09:35:00,73.1,73.36,73.02,73.25,19800.0,48.5679,48.7407,48.5148,48.6676,19800.0
2006-05-02 09:40:00,73.25,73.25,73.01,73.04,7300.0,48.6676,48.6676,48.5081,48.5281,7300.0
2006-05-02 09:45:00,73.03,73.26,73.02,73.07,14700.0,48.5214,48.6742,48.5148,48.548,14700.0
2006-05-02 09:50:00,73.07,73.1,72.95,72.95,10300.0,48.548,48.5679,48.4683,48.4683,10300.0
2006-05-02 09:55:00,72.95,73.25,72.9,73.2,8400.0,48.4683,48.6676,48.435,48.6344,8400.0
2006-05-02 10:00:00,73.18,73.41,73.18,73.2,41700.0,48.6211,48.7739,48.6211,48.6344,41700.0
2006-05-02 10:05:00,73.21,73.45,73.21,73.34,43700.0,48.641,48.8005,48.641,48.7274,43700.0
2006-05-02 10:10:00,73.34,73.44,73.25,73.25,12900.0,48.7274,48.7938,48.6676,48.6676,12900.0
2006-05-02 10:15:00,73.24,73.24,73.15,73.23,13200.0,48.6609,48.6609,48.6011,48.6543,13200.0
2006-05-02 10:20:00,73.22,73.4,73.18,73.35,11700.0,48.6476,48.7672,48.6211,48.734,11700.0
2006-05-02 10:25:00,73.35,73.49,73.33,73.41,14600.0,48.734,48.827,48.7207,48.7739,14600.0
2006-05-02 10:30:00,73.41,73.45,73.16,73.16,62000.0,48.7739,48.8005,48.6078,48.6078,62000.0
2006-05-02 10:35:00,73.16,73.16,73.02,73.03,18600.0,48.6078,48.6078,48.5148,48.5214,18600.0
2006-05-02 10:40:00,73.03,73.2,73.02,73.16,16800.0,48.5214,48.6344,48.5148,48.6078,16800.0
2006-05-02 10:45:00,73.16,73.44,73.16,73.44,8700.0,48.6078,48.7938,48.6078,48.7938,8700.0
2006-05-02 10:50:00,73.47,73.48,73.39,73.43,7500.0,48.8137,48.8204,48.7606,48.7872,7500.0
2006-05-02 10:55:00,73.43,73.43,73.37,73.38,5100.0,48.7872,48.7872,48.7473,48.754,5100.0
2006-05-02 11:00:00,73.37,73.39,73.33,73.34,71300.0,48.7473,48.7606,48.7207,48.7274,71300.0
2006-05-02 11:05:00,73.34,73.45,73.31,73.45,9300.0,48.7274,48.8005,48.7074,48.8005,9300.0
2006-05-02 11:10:00,73.4,73.51,73.38,73.51,68700.0,48.7672,48.8403,48.754,48.8403,68700.0
2006-05-02 11:15:00,73.52,73.7,73.47,73.47,19200.0,48.847,48.9666,48.8137,48.8137,19200.0
2006-05-02 11:20:00,73.45,73.54,73.37,73.53,25500.0,48.8005,48.8603,48.7473,48.8536,25500.0
2006-05-02 11:25:00,73.52,73.55,73.45,73.52,12300.0,48.847,48.8669,48.8005,48.847,12300.0
2006-05-02 11:30:00,73.59,73.64,73.57,73.57,2900.0,48.8935,48.9267,48.8802,48.8802,2900.0
2006-05-02 11:35:00,73.58,73.63,73.51,73.62,3800.0,48.8868,48.9201,48.8403,48.9134,3800.0
2006-05-02 11:40:00,73.62,73.66,73.6,73.64,5300.0,48.9134,48.94,48.9001,48.9267,5300.0
2006-05-02 11:45:00,73.64,73.66,73.6,73.61,4300.0,48.9267,48.94,48.9001,48.9068,4300.0
2006-05-02 11:50:00,73.61,73.66,73.6,73.6,6500.0,48.9068,48.94,48.9001,48.9001,6500.0
2006-05-02 11:55:00,73.6,73.86,73.6,73.86,32800.0,48.9001,49.0729,48.9001,49.0729,32800.0
2006-05-02 12:00:00,73.86,73.92,73.71,73.73,23000.0,49.0729,49.1127,48.9732,48.9865,23000.0
2006-05-02 12:05:00,73.73,73.73,73.59,73.68,11500.0,48.9865,48.9865,48.8935,48.9533,11500.0
2006-05-02 12:10:00,73.66,73.66,73.49,73.51,9600.0,48.94,48.94,48.827,48.8403,9600.0
2006-05-02 12:15:00,73.51,73.54,73.5,73.5,8100.0,48.8403,48.8603,48.8337,48.8337,8100.0
2006-05-02 12:20:00,73.49,73.59,73.47,73.59,12600.0,48.827,48.8935,48.8137,48.8935,12600.0
2006-05-02 12:25:00,73.59,73.68,73.59,73.64,9200.0,48.8935,48.9533,48.8935,48.9267,9200.0
2006-05-02 12:30:00,73.66,73.7,73.63,73.7,6000.0,48.94,48.9666,48.9201,48.9666,6000.0
2006-05-02 12:35:00,73.74,74.05,73.74,73.95,18500.0,48.9931,49.1991,48.9931,49.1327,18500.0
2006-05-02 12:40:00,73.91,73.92,73.89,73.89,9900.0,49.1061,49.1127,49.0928,49.0928,9900.0
2006-05-02 12:45:00,73.88,73.92,73.88,73.91,68500.0,49.0862,49.1127,49.0862,49.1061,68500.0
2006-05-02 12:50:00,73.9,73.94,73.85,73.9,12500.0,49.0994,49.126,49.0662,49.0994,12500.0
2006-05-02 12:55:00,73.89,73.93,73.84,73.93,44800.0,49.0928,49.1194,49.0596,49.1194,44800.0
2006-05-02 13:00:00,73.93,73.93,73.76,73.77,21100.0,49.1194,49.1194,49.0064,49.0131,21100.0
2006-05-02 13:05:00,73.76,73.91,73.74,73.87,26100.0,49.0064,49.1061,48.9931,49.0795,26100.0
2006-05-02 13:10:00,73.84,73.91,73.82,73.9,18200.0,49.0596,49.1061,49.0463,49.0994,18200.0
2006-05-02 13:15:00,73.9,74.01,73.9,73.98,61700.0,49.0994,49.1725,49.0994,49.1526,61700.0
2006-05-02 13:20:00,73.95,73.97,73.85,73.89,37400.0,49.1327,49.1459,49.0662,49.0928,37400.0
2006-05-02 13:25:00,73.86,73.88,73.84,73.88,11700.0,49.0729,49.0862,49.0596,49.0862,11700.0
2006-05-02 13:30:00,73.86,73.93,73.79,73.85,13000.0,49.0729,49.1194,49.0264,49.0662,13000.0
2006-05-02 13:35:00,73.85,73.9,73.84,73.9,15500.0,49.0662,49.0994,49.0596,49.0994,15500.0
2006-05-02 13:40:00,73.89,73.97,73.89,73.93,77300.0,49.0928,49.1459,49.0928,49.1194,77300.0
2006-05-02 13:45:00,73.93,74.01,73.92,74.0,60700.0,49.1194,49.1725,49.1127,49.1659,60700.0
2006-05-02 13:50:00,74.0,74.05,73.92,74.01,13300.0,49.1659,49.1991,49.1127,49.1725,13300.0
2006-05-02 13:55:00,74.01,74.12,73.99,74.01,15200.0,49.1725,49.2456,49.1592,49.1725,15200.0
2006-05-02 14:00:00,74.01,74.03,73.96,73.97,12000.0,49.1725,49.1858,49.1393,49.1459,12000.0
2006-05-02 14:05:00,73.98,74.09,73.98,74.09,8800.0,49.1526,49.2257,49.1526,49.2257,8800.0
2006-05-02 14:10:00,74.1,74.18,74.08,74.14,30300.0,49.2323,49.2855,49.219,49.2589,30300.0
2006-05-02 14:15:00,74.14,74.17,74.12,74.12,21300.0,49.2589,49.2788,49.2456,49.2456,21300.0
2006-05-02 14:20:00,74.12,74.19,74.1,74.15,31700.0,49.2456,49.2921,49.2323,49.2655,31700.0
2006-05-02 14:25:00,74.12,74.12,74.02,74.06,20800.0,49.2456,49.2456,49.1792,49.2057,20800.0
2006-05-02 14:30:00,74.03,74.18,74.03,74.15,8500.0,49.1858,49.2855,49.1858,49.2655,8500.0
2006-05-02 14:35:00,74.15,74.23,74.15,74.22,10000.0,49.2655,49.3187,49.2655,49.3121,10000.0
2006-05-02 14:40:00,74.25,74.27,74.13,74.15,17900.0,49.332,49.3453,49.2523,49.2655,17900.0
2006-05-02 14:45:00,74.18,74.34,74.15,74.33,22000.0,49.2855,49.3918,49.2655,49.3851,22000.0
2006-05-02 14:50:00,74.33,74.39,74.28,74.37,16500.0,49.3851,49.425,49.3519,49.4117,16500.0
2006-05-02 14:55:00,74.38,74.47,74.37,74.44,21400.0,49.4184,49.4782,49.4117,49.4582,21400.0
2006-05-02 15:00:00,74.46,74.47,74.43,74.45,16100.0,49.4715,49.4782,49.4516,49.4649,16100.0
2006-05-02 15:05:00,74.46,74.69,74.45,74.65,29000.0,49.4715,49.6243,49.4649,49.5977,29000.0
2006-05-02 15:10:00,74.68,74.8,74.67,74.68,23200.0,49.6177,49.6974,49.611,49.6177,23200.0
2006-05-02 15:15:00,74.71,74.72,74.66,74.69,19900.0,49.6376,49.6443,49.6044,49.6243,19900.0
2006-05-02 15:20:00,74.69,74.76,74.64,74.64,14700.0,49.6243,49.6708,49.5911,49.5911,14700.0
2006-05-02 15:25:00,74.63,74.63,74.55,74.56,23800.0,49.5845,49.5845,49.5313,49.5379,23800.0
2006-05-02 15:30:00,74.56,74.56,74.51,74.53,16300.0,49.5379,49.5379,49.5047,49.518,16300.0
2006-05-02 15:35:00,74.54,74.8,74.54,74.77,34300.0,49.5247,49.6974,49.5247,49.6775,34300.0
2006-05-02 15:40:00,74.78,74.85,74.77,74.85,18800.0,49.6841,49.7306,49.6775,49.7306,18800.0
2006-05-02 15:45:00,74.85,74.88,74.8,74.86,23900.0,49.7306,49.7506,49.6974,49.7373,23900.0
2006-05-02 15:50:00,74.86,74.97,74.84,74.93,60600.0,49.7373,49.8104,49.724,49.7838,60600.0
2006-05-02 15:55:00,74.93,74.94,74.86,74.89,58700.0,49.7838,49.7904,49.7373,49.7572,58700.0
2006-05-03 09:30:00,74.86,74.86,74.67,74.73,32300.0,49.7373,49.7373,49.611,49.6509,32300.0
2006-05-03 09:35:00,74.75,74.9,74.71,74.87,12900.0,49.6642,49.7638,49.6376,49.7439,12900.0
2006-05-03 09:40:00,74.85,74.87,74.6,74.65,8600.0,49.7306,49.7439,49.5645,49.5977,8600.0
2006-05-03 09:45:00,74.66,74.75,74.59,74.75,6100.0,49.6044,49.6642,49.5579,49.6642,6100.0
2006-05-03 09:50:00,74.75,74.75,74.65,74.7,8100.0,49.6642,49.6642,49.5977,49.631,8100.0
2006-05-03 09:55:00,74.69,74.75,74.61,74.75,7700.0,49.6243,49.6642,49.5712,49.6642,7700.0
2006-05-03 10:00:00,74.83,74.83,74.5,74.5,8400.0,49.7173,49.7173,49.4981,49.4981,8400.0
2006-05-03 10:05:00,74.49,74.97,74.49,74.83,10500.0,49.4914,49.8104,49.4914,49.7173,10500.0
2006-05-03 10:10:00,74.8,75.0,74.74,74.88,18500.0,49.6974,49.8303,49.6575,49.7506,18500.0
2006-05-03 10:15:00,74.89,75.22,74.89,75.2,18900.0,49.7572,49.9765,49.7572,49.9632,18900.0
2006-05-03 10:20:00,75.15,75.21,75.05,75.09,11500.0,49.9299,49.9698,49.8635,49.8901,11500.0
2006-05-03 10:25:00,75.06,75.06,74.78,74.81,8400.0,49.8701,49.8701,49.6841,49.704,8400.0
2006-05-03 10:30:00,74.81,75.11,74.81,75.1,14500.0,49.704,49.9034,49.704,49.8967,14500.0
2006-05-03 10:35:00,75.03,75.18,75.03,75.13,9900.0,49.8502,49.9499,49.8502,49.9167,9900.0
2006-05-03 10:40:00,75.11,75.35,75.08,75.28,16800.0,49.9034,50.0628,49.8834,50.0163,16800.0
2006-05-03 10:45:00,75.28,75.28,75.06,75.07,14400.0,50.0163,50.0163,49.8701,49.8768,14400.0
2006-05-03 10:50:00,75.06,75.16,75.05,75.16,17800.0,49.8701,49.9366,49.8635,49.9366,17800.0
2006-05-03 10:55:00,75.13,75.24,75.1,75.15,11700.0,49.9167,49.9897,49.8967,49.9299,11700.0
2006-05-03 11:00:00,75.14,75.25,75.13,75.17,24200.0,49.9233,49.9964,49.9167,49.9432,24200.0
2006-05-03 11:05:00,75.16,75.27,75.15,75.21,12400.0,49.9366,50.0097,49.9299,49.9698,12400.0
2006-05-03 11:10:00,75.22,75.31,75.2,75.3,18400.0,49.9765,50.0363,49.9632,50.0296,18400.0
2006-05-03 11:15:00,75.26,75.42,75.26,75.38,7800.0,50.003,50.1093,50.003,50.0828,7800.0
2006-05-03 11:20:00,75.38,75.38,75.29,75.32,17400.0,50.0828,50.0828,50.023,50.0429,17400.0
2006-05-03 11:25:00,75.33,75.33,75.21,75.26,11200.0,50.0495,50.0495,49.9698,50.003,11200.0
2006-05-03 11:30:00,75.29,75.3,75.25,75.25,11600.0,50.023,50.0296,49.9964,49.9964,11600.0
2006-05-03 11:35:00,75.26,75.29,75.21,75.28,14400.0,50.003,50.023,49.9698,50.0163,14400.0
2006-05-03 11:40:00,75.29,75.38,75.29,75.29,7700.0,50.023,50.0828,50.023,50.023,7700.0
2006-05-03 11:45:00,75.29,75.29,75.21,75.22,8600.0,50.023,50.023,49.9698,49.9765,8600.0
2006-05-03 11:50:00,75.21,75.3,75.19,75.28,9500.0,49.9698,50.0296,49.9565,50.0163,9500.0
2006-05-03 11:55:00,75.29,75.34,75.28,75.32,9600.0,50.023,50.0562,50.0163,50.0429,9600.0
2006-05-03 12:00:00,75.31,75.33,75.2,75.31,10900.0,50.0363,50.0495,49.9632,50.0363,10900.0
2006-05-03 12:05:00,75.31,75.35,75.27,75.3,6900.0,50.0363,50.0628,50.0097,50.0296,6900.0
2006-05-03 12:10:00,75.3,75.34,75.29,75.31,9200.0,50.0296,50.0562,50.023,50.0363,9200.0
2006-05-03 12:15:00,75.31,75.4,75.31,75.4,8200.0,50.0363,50.096,50.0363,50.096,8200.0
2006-05-03 12:20:00,75.41,75.42,75.31,75.32,9400.0,50.1027,50.1093,50.0363,50.0429,9400.0
2006-05-03 12:25:00,75.32,75.37,75.31,75.36,4400.0,50.0429,50.0761,50.0363,50.0695,4400.0
2006-05-03 12:30:00,75.36,75.39,75.34,75.38,8200.0,50.0695,50.0894,50.0562,50.0828,8200.0
2006-05-03 12:35:00,75.37,75.4,75.32,75.32,12400.0,50.0761,50.096,50.0429,50.0429,12400.0
2006-05-03 12:40:00,75.32,75.38,75.3,75.36,13300.0,50.0429,50.0828,50.0296,50.0695,13300.0
2006-05-03 12:45:00,75.37,75.46,75.37,75.4,8100.0,50.0761,50.1359,50.0761,50.096,8100.0
2006-05-03 12:50:00,75.4,75.41,75.37,75.4,8400.0,50.096,50.1027,50.0761,50.096,8400.0
2006-05-03 12:55:00,75.4,75.42,75.39,75.42,3900.0,50.096,50.1093,50.0894,50.1093,3900.0
2006-05-03 13:00:00,75.44,75.44,75.42,75.44,5600.0,50.1226,50.1226,50.1093,50.1226,5600.0
2006-05-03 13:05:00,75.45,75.45,75.38,75.39,7700.0,50.1293,50.1293,50.0828,50.0894,7700.0
2006-05-03 13:10:00,75.38,75.4,75.36,75.37,6500.0,50.0828,50.096,50.0695,50.0761,6500.0
2006-05-03 13:15:00,75.36,75.44,75.34,75.37,7500.0,50.0695,50.1226,50.0562,50.0761,7500.0
2006-05-03 13:20:00,75.35,75.37,75.31,75.36,8000.0,50.0628,50.0761,50.0363,50.0695,8000.0
2006-05-03 13:25:00,75.36,75.4,75.35,75.37,4000.0,50.0695,50.096,50.0628,50.0761,4000.0
2006-05-03 13:30:00,75.36,75.36,75.31,75.33,7600.0,50.0695,50.0695,50.0363,50.0495,7600.0
2006-05-03 13:35:00,75.35,75.38,75.29,75.29,11000.0,50.0628,50.0828,50.023,50.023,11000.0
2006-05-03 13:40:00,75.28,75.29,75.19,75.22,13600.0,50.0163,50.023,49.9565,49.9765,13600.0
2006-05-03 13:45:00,75.24,75.24,75.05,75.05,9800.0,49.9897,49.9897,49.8635,49.8635,9800.0
2006-05-03 13:50:00,75.04,75.08,74.98,74.99,16000.0,49.8569,49.8834,49.817,49.8236,16000.0
2006-05-03 13:55:00,74.99,74.99,74.94,74.99,10900.0,49.8236,49.8236,49.7904,49.8236,10900.0
2006-05-03 14:00:00,74.97,74.97,74.85,74.86,11500.0,49.8104,49.8104,49.7306,49.7373,11500.0
2006-05-03 14:05:00,74.86,74.87,74.79,74.81,18700.0,49.7373,49.7439,49.6908,49.704,18700.0
2006-05-03 14:10:00,74.81,74.89,74.74,74.89,13300.0,49.704,49.7572,49.6575,49.7572,13300.0
2006-05-03 14:15:00,74.89,74.91,74.74,74.8,13000.0,49.7572,49.7705,49.6575,49.6974,13000.0
2006-05-03 14:20:00,74.79,74.9,74.76,74.86,13700.0,49.6908,49.7638,49.6708,49.7373,13700.0
2006-05-03 14:25:00,74.86,74.9,74.84,74.87,10600.0,49.7373,49.7638,49.724,49.7439,10600.0
2006-05-03 14:30:00,74.85,74.87,74.77,74.87,8300.0,49.7306,49.7439,49.6775,49.7439,8300.0
2006-05-03 14:35:00,74.89,74.98,74.85,74.95,8000.0,49.7572,49.817,49.7306,49.7971,8000.0
2006-05-03 14:40:00,74.94,75.19,74.94,75.19,10400.0,49.7904,49.9565,49.7904,49.9565,10400.0
2006-05-03 14:45:00,75.19,75.32,75.19,75.32,11400.0,49.9565,50.0429,49.9565,50.0429,11400.0
2006-05-03 14:50:00,75.32,75.32,75.16,75.23,11300.0,50.0429,50.0429,49.9366,49.9831,11300.0
2006-05-03 14:55:00,75.25,75.26,75.22,75.24,5200.0,49.9964,50.003,49.9765,49.9897,5200.0
2006-05-03 15:00:00,75.22,75.3,75.2,75.3,10500.0,49.9765,50.0296,49.9632,50.0296,10500.0
2006-05-03 15:05:00,75.3,75.33,75.25,75.27,9700.0,50.0296,50.0495,49.9964,50.0097,9700.0
2006-05-03 15:10:00,75.29,75.36,75.26,75.27,10500.0,50.023,50.0695,50.003,50.0097,10500.0
2006-05-03 15:15:00,75.25,75.3,75.23,75.23,14200.0,49.9964,50.0296,49.9831,49.9831,14200.0
2006-05-03 15:20:00,75.27,75.27,75.17,75.17,7700.0,50.0097,50.0097,49.9432,49.9432,7700.0
2006-05-03 15:25:00,75.18,75.22,75.15,75.22,11000.0,49.9499,49.9765,49.9299,49.9765,11000.0
2006-05-03 15:30:00,75.23,75.42,75.22,75.34,15400.0,49.9831,50.1093,49.9765,50.0562,15400.0
2006-05-03 15:35:00,75.36,75.45,75.36,75.45,9000.0,50.0695,50.1293,50.0695,50.1293,9000.0
2006-05-03 15:40:00,75.45,75.49,75.41,75.49,12500.0,50.1293,50.1558,50.1027,50.1558,12500.0
2006-05-03 15:45:00,75.5,75.58,75.47,75.5,28100.0,50.1625,50.2156,50.1426,50.1625,28100.0
2006-05-03 15:50:00,75.49,75.52,75.48,75.48,13700.0,50.1558,50.1758,50.1492,50.1492,13700.0
2006-05-03 15:55:00,75.48,75.48,75.45,75.46,21600.0,50.1492,50.1492,50.1293,50.1359,21600.0
2006-05-04 09:30:00,75.65,75.7,75.65,75.7,14100.0,50.2621,50.2954,50.2621,50.2954,14100.0
2006-05-04 09:35:00,75.64,75.79,75.46,75.55,11100.0,50.2555,50.3552,50.1359,50.1957,11100.0
2006-05-04 09:40:00,75.55,75.66,75.49,75.62,8200.0,50.1957,50.2688,50.1558,50.2422,8200.0
2006-05-04 09:45:00,75.53,75.83,75.52,75.75,12900.0,50.1824,50.3817,50.1758,50.3286,12900.0
2006-05-04 09:50:00,75.8,76.0,75.8,76.0,11300.0,50.3618,50.4947,50.3618,50.4947,11300.0
2006-05-04 09:55:00,76.0,76.01,75.92,75.96,17300.0,50.4947,50.5013,50.4415,50.4681,17300.0
2006-05-04 10:00:00,75.98,76.5,75.98,76.49,31900.0,50.4814,50.8269,50.4814,50.8202,31900.0
2006-05-04 10:05:00,76.49,76.63,76.36,76.49,15200.0,50.8202,50.9133,50.7339,50.8202,15200.0
2006-05-04 10:10:00,76.46,76.56,76.39,76.49,10400.0,50.8003,50.8668,50.7538,50.8202,10400.0
2006-05-04 10:15:00,76.49,76.49,76.2,76.31,12200.0,50.8202,50.8202,50.6276,50.7007,12200.0
2006-05-04 10:20:00,76.31,76.37,76.23,76.37,10400.0,50.7007,50.7405,50.6475,50.7405,10400.0
2006-05-04 10:25:00,76.31,76.35,76.26,76.3,4000.0,50.7007,50.7272,50.6674,50.694,4000.0
2006-05-04 10:30:00,76.3,76.34,76.18,76.28,13400.0,50.694,50.7206,50.6143,50.6807,13400.0
2006-05-04 10:35:00,76.28,76.38,76.28,76.37,7600.0,50.6807,50.7472,50.6807,50.7405,7600.0
2006-05-04 10:40:00,76.35,76.36,76.3,76.31,10700.0,50.7272,50.7339,50.694,50.7007,10700.0
2006-05-04 10:45:00,76.31,76.31,76.18,76.24,4900.0,50.7007,50.7007,50.6143,50.6541,4900.0
2006-05-04 10:50:00,76.24,76.35,76.2,76.35,3600.0,50.6541,50.7272,50.6276,50.7272,3600.0
2006-05-04 10:55:00,76.29,76.35,76.17,76.21,10800.0,50.6874,50.7272,50.6076,50.6342,10800.0
2006-05-04 11:00:00,76.18,76.28,76.18,76.27,8000.0,50.6143,50.6807,50.6143,50.6741,8000.0
2006-05-04 11:05:00,76.24,76.24,76.19,76.22,4000.0,50.6541,50.6541,50.6209,50.6409,4000.0
2006-05-04 11:10:00,76.21,76.3,76.21,76.21,9300.0,50.6342,50.694,50.6342,50.6342,9300.0
2006-05-04 11:15:00,76.2,76.25,76.17,76.25,8600.0,50.6276,50.6608,50.6076,50.6608,8600.0
2006-05-04 11:20:00,76.27,76.3,76.19,76.19,7300.0,50.6741,50.694,50.6209,50.6209,7300.0
2006-05-04 11:25:00,76.19,76.24,76.12,76.12,5900.0,50.6209,50.6541,50.5744,50.5744,5900.0
2006-05-04 11:30:00,76.11,76.15,76.1,76.1,7800.0,50.5678,50.5943,50.5611,50.5611,7800.0
2006-05-04 11:35:00,76.07,76.1,76.01,76.05,5300.0,50.5412,50.5611,50.5013,50.5279,5300.0
2006-05-04 11:40:00,76.04,76.05,75.98,76.04,12200.0,50.5213,50.5279,50.4814,50.5213,12200.0
2006-05-04 11:45:00,76.04,76.07,76.02,76.07,15500.0,50.5213,50.5412,50.508,50.5412,15500.0
2006-05-04 11:50:00,76.04,76.04,76.0,76.0,5500.0,50.5213,50.5213,50.4947,50.4947,5500.0
2006-05-04 11:55:00,75.99,76.04,75.99,76.04,4000.0,50.488,50.5213,50.488,50.5213,4000.0
2006-05-04 12:00:00,76.05,76.09,76.0,76.0,15300.0,50.5279,50.5545,50.4947,50.4947,15300.0
2006-05-04 12:05:00,76.0,76.01,75.99,76.0,3300.0,50.4947,50.5013,50.488,50.4947,3300.0
2006-05-04 12:10:00,75.98,76.05,75.97,76.03,4900.0,50.4814,50.5279,50.4748,50.5146,4900.0
2006-05-04 12:15:00,76.03,76.03,75.92,75.93,2500.0,50.5146,50.5146,50.4415,50.4482,2500.0
2006-05-04 12:20:00,75.93,75.93,75.81,75.87,6300.0,50.4482,50.4482,50.3685,50.4083,6300.0
2006-05-04 12:25:00,75.83,75.83,75.79,75.79,2400.0,50.3817,50.3817,50.3552,50.3552,2400.0
2006-05-04 12:30:00,75.73,75.73,75.63,75.64,8900.0,50.3153,50.3153,50.2489,50.2555,8900.0
2006-05-04 12:35:00,75.68,75.69,75.61,75.68,6400.0,50.2821,50.2887,50.2356,50.2821,6400.0
2006-05-04 12:40:00,75.69,75.8,75.69,75.79,5300.0,50.2887,50.3618,50.2887,50.3552,5300.0
2006-05-04 12:45:00,75.79,75.83,75.79,75.83,3100.0,50.3552,50.3817,50.3552,50.3817,3100.0
2006-05-04 12:50:00,75.83,75.88,75.81,75.83,6100.0,50.3817,50.415,50.3685,50.3817,6100.0
2006-05-04 12:55:00,75.84,75.85,75.78,75.78,6400.0,50.3884,50.395,50.3485,50.3485,6400.0
2006-05-04 13:00:00,75.82,75.87,75.82,75.87,2400.0,50.3751,50.4083,50.3751,50.4083,2400.0
2006-05-04 13:05:00,75.88,75.88,75.85,75.88,2900.0,50.415,50.415,50.395,50.415,2900.0
2006-05-04 13:10:00,75.88,75.97,75.86,75.97,4400.0,50.415,50.4748,50.4017,50.4748,4400.0
2006-05-04 13:15:00,75.94,75.97,75.94,75.97,3900.0,50.4548,50.4748,50.4548,50.4748,3900.0
2006-05-04 13:20:00,75.97,75.99,75.91,75.92,3500.0,50.4748,50.488,50.4349,50.4415,3500.0
2006-05-04 13:25:00,75.88,75.9,75.85,75.85,1400.0,50.415,50.4282,50.395,50.395,1400.0
2006-05-04 13:30:00,75.85,75.86,75.75,75.75,7200.0,50.395,50.4017,50.3286,50.3286,7200.0
2006-05-04 13:35:00,75.76,75.79,75.73,75.75,3000.0,50.3352,50.3552,50.3153,50.3286,3000.0
2006-05-04 13:40:00,75.73,75.78,75.73,75.78,3300.0,50.3153,50.3485,50.3153,50.3485,3300.0
2006-05-04 13:45:00,75.77,75.78,75.75,75.77,4000.0,50.3419,50.3485,50.3286,50.3419,4000.0
2006-05-04 13:50:00,75.79,75.86,75.79,75.83,4100.0,50.3552,50.4017,50.3552,50.3817,4100.0
2006-05-04 13:55:00,75.83,75.87,75.8,75.83,2500.0,50.3817,50.4083,50.3618,50.3817,2500.0
2006-05-04 14:00:00,75.83,75.99,75.81,75.99,8000.0,50.3817,50.488,50.3685,50.488,8000.0
2006-05-04 14:05:00,75.99,75.99,75.9,75.9,6900.0,50.488,50.488,50.4282,50.4282,6900.0
2006-05-04 14:10:00,75.88,75.94,75.8,75.94,6700.0,50.415,50.4548,50.3618,50.4548,6700.0
2006-05-04 14:15:00,75.92,75.93,75.85,75.9,17300.0,50.4415,50.4482,50.395,50.4282,17300.0
2006-05-04 14:20:00,75.9,75.9,75.72,75.72,17100.0,50.4282,50.4282,50.3087,50.3087,17100.0
2006-05-04 14:25:00,75.72,75.72,75.65,75.68,15500.0,50.3087,50.3087,50.2621,50.2821,15500.0
2006-05-04 14:30:00,75.69,75.73,75.55,75.55,6600.0,50.2887,50.3153,50.1957,50.1957,6600.0
2006-05-04 14:35:00,75.55,75.62,75.54,75.55,15500.0,50.1957,50.2422,50.1891,50.1957,15500.0
2006-05-04 14:40:00,75.56,75.6,75.52,75.6,10900.0,50.2024,50.2289,50.1758,50.2289,10900.0
2006-05-04 14:45:00,75.6,75.7,75.6,75.68,4700.0,50.2289,50.2954,50.2289,50.2821,4700.0
2006-05-04 14:50:00,75.64,75.64,75.58,75.58,4000.0,50.2555,50.2555,50.2156,50.2156,4000.0
2006-05-04 14:55:00,75.59,75.71,75.55,75.71,10400.0,50.2223,50.302,50.1957,50.302,10400.0
2006-05-04 15:00:00,75.73,75.76,75.7,75.75,7400.0,50.3153,50.3352,50.2954,50.3286,7400.0
2006-05-04 15:05:00,75.74,75.75,75.69,75.69,6300.0,50.3219,50.3286,50.2887,50.2887,6300.0
2006-05-04 15:10:00,75.69,75.8,75.69,75.79,5600.0,50.2887,50.3618,50.2887,50.3552,5600.0
2006-05-04 15:15:00,75.8,75.82,75.77,75.82,6900.0,50.3618,50.3751,50.3419,50.3751,6900.0
2006-05-04 15:20:00,75.81,75.86,75.75,75.75,10100.0,50.3685,50.4017,50.3286,50.3286,10100.0
2006-05-04 15:25:00,75.76,75.76,75.7,75.72,8300.0,50.3352,50.3352,50.2954,50.3087,8300.0
2006-05-04 15:30:00,75.72,75.75,75.72,75.72,6400.0,50.3087,50.3286,50.3087,50.3087,6400.0
2006-05-04 15:35:00,75.72,75.74,75.63,75.64,8000.0,50.3087,50.3219,50.2489,50.2555,8000.0
2006-05-04 15:40:00,75.64,75.64,75.51,75.51,12900.0,50.2555,50.2555,50.1691,50.1691,12900.0
2006-05-04 15:45:00,75.53,75.6,75.53,75.57,6800.0,50.1824,50.2289,50.1824,50.209,6800.0
2006-05-04 15:50:00,75.59,75.6,75.45,75.47,23200.0,50.2223,50.2289,50.1293,50.1426,23200.0
2006-05-04 15:55:00,75.47,75.48,75.46,75.48,19700.0,50.1426,50.1492,50.1359,50.1492,19700.0
2006-05-05 09:30:00,76.22,76.22,75.75,75.75,23600.0,50.6409,50.6409,50.3286,50.3286,23600.0
2006-05-05 09:35:00,75.75,75.75,75.38,75.64,15700.0,50.3286,50.3286,50.0828,50.2555,15700.0
2006-05-05 09:40:00,75.64,76.06,75.55,76.06,24700.0,50.2555,50.5346,50.1957,50.5346,24700.0
2006-05-05 09:45:00,76.06,76.11,75.96,76.11,36100.0,50.5346,50.5678,50.4681,50.5678,36100.0
2006-05-05 09:50:00,76.11,76.11,75.85,76.1,9300.0,50.5678,50.5678,50.395,50.5611,9300.0
2006-05-05 09:55:00,76.1,76.11,75.75,76.06,16100.0,50.5611,50.5678,50.3286,50.5346,16100.0
2006-05-05 10:00:00,76.09,76.2,76.06,76.19,5100.0,50.5545,50.6276,50.5346,50.6209,5100.0
2006-05-05 10:05:00,76.18,76.29,75.77,75.77,15100.0,50.6143,50.6874,50.3419,50.3419,15100.0
2006-05-05 10:10:00,75.76,75.8,75.65,75.74,14800.0,50.3352,50.3618,50.2621,50.3219,14800.0
2006-05-05 10:15:00,75.81,75.81,75.5,75.65,15600.0,50.3685,50.3685,50.1625,50.2621,15600.0
2006-05-05 10:20:00,75.7,75.75,75.63,75.72,5700.0,50.2954,50.3286,50.2489,50.3087,5700.0
2006-05-05 10:25:00,75.73,75.8,75.61,75.64,7600.0,50.3153,50.3618,50.2356,50.2555,7600.0
2006-05-05 10:30:00,75.67,75.73,75.67,75.68,3400.0,50.2754,50.3153,50.2754,50.2821,3400.0
2006-05-05 10:35:00,75.68,75.75,75.68,75.74,10200.0,50.2821,50.3286,50.2821,50.3219,10200.0
2006-05-05 10:40:00,75.75,75.86,75.71,75.84,5300.0,50.3286,50.4017,50.302,50.3884,5300.0
2006-05-05 10:45:00,75.84,75.84,75.71,75.71,5000.0,50.3884,50.3884,50.302,50.302,5000.0
2006-05-05 10:50:00,75.71,75.77,75.69,75.7,7500.0,50.302,50.3419,50.2887,50.2954,7500.0
2006-05-05 10:55:00,75.7,75.91,75.7,75.87,12600.0,50.2954,50.4349,50.2954,50.4083,12600.0
2006-05-05 11:00:00,75.82,75.9,75.82,75.9,2900.0,50.3751,50.4282,50.3751,50.4282,2900.0
2006-05-05 11:05:00,75.9,75.96,75.87,75.96,6100.0,50.4282,50.4681,50.4083,50.4681,6100.0
2006-05-05 11:10:00,75.96,76.04,75.96,76.04,6300.0,50.4681,50.5213,50.4681,50.5213,6300.0
2006-05-05 11:15:00,76.04,76.04,75.98,76.02,5000.0,50.5213,50.5213,50.4814,50.508,5000.0
2006-05-05 11:20:00,76.02,76.05,75.92,75.93,6800.0,50.508,50.5279,50.4415,50.4482,6800.0
2006-05-05 11:25:00,75.93,75.94,75.82,75.88,5700.0,50.4482,50.4548,50.3751,50.415,5700.0
2006-05-05 11:30:00,75.88,76.0,75.88,76.0,2900.0,50.415,50.4947,50.415,50.4947,2900.0
2006-05-05 11:35:00,76.0,76.15,75.99,76.13,9200.0,50.4947,50.5943,50.488,50.5811,9200.0
2006-05-05 11:40:00,76.15,76.15,76.05,76.11,4900.0,50.5943,50.5943,50.5279,50.5678,4900.0
2006-05-05 11:45:00,76.11,76.35,76.11,76.32,7700.0,50.5678,50.7272,50.5678,50.7073,7700.0
2006-05-05 11:50:00,76.32,76.32,76.26,76.26,3100.0,50.7073,50.7073,50.6674,50.6674,3100.0
2006-05-05 11:55:00,76.26,76.3,76.26,76.29,3300.0,50.6674,50.694,50.6674,50.6874,3300.0
2006-05-05 12:00:00,76.33,76.37,76.32,76.37,3800.0,50.7139,50.7405,50.7073,50.7405,3800.0
2006-05-05 12:05:00,76.37,76.39,76.33,76.37,4200.0,50.7405,50.7538,50.7139,50.7405,4200.0
2006-05-05 12:10:00,76.37,76.39,76.31,76.34,3600.0,50.7405,50.7538,50.7007,50.7206,3600.0
2006-05-05 12:15:00,76.31,76.41,76.31,76.39,5300.0,50.7007,50.7671,50.7007,50.7538,5300.0
2006-05-05 12:20:00,76.37,76.42,76.37,76.42,4300.0,50.7405,50.7737,50.7405,50.7737,4300.0
2006-05-05 12:25:00,76.45,76.51,76.43,76.43,13500.0,50.7937,50.8335,50.7804,50.7804,13500.0
2006-05-05 12:30:00,76.42,76.44,76.38,76.42,5900.0,50.7737,50.787,50.7472,50.7737,5900.0
2006-05-05 12:35:00,76.41,76.42,76.4,76.42,2000.0,50.7671,50.7737,50.7605,50.7737,2000.0
2006-05-05 12:40:00,76.47,76.52,76.45,76.51,3300.0,50.807,50.8402,50.7937,50.8335,3300.0
2006-05-05 12:45:00,76.52,76.53,76.48,76.49,4500.0,50.8402,50.8468,50.8136,50.8202,4500.0
2006-05-05 12:50:00,76.48,76.55,76.48,76.55,2500.0,50.8136,50.8601,50.8136,50.8601,2500.0
2006-05-05 12:55:00,76.54,76.63,76.53,76.6,5900.0,50.8535,50.9133,50.8468,50.8933,5900.0
2006-05-05 13:00:00,76.59,76.6,76.53,76.53,7800.0,50.8867,50.8933,50.8468,50.8468,7800.0
2006-05-05 13:05:00,76.53,76.56,76.51,76.56,7200.0,50.8468,50.8668,50.8335,50.8668,7200.0
2006-05-05 13:10:00,76.56,76.66,76.55,76.66,7700.0,50.8668,50.9332,50.8601,50.9332,7700.0
2006-05-05 13:15:00,76.66,76.66,76.64,76.66,5900.0,50.9332,50.9332,50.9199,50.9332,5900.0
2006-05-05 13:20:00,76.66,76.7,76.63,76.63,7500.0,50.9332,50.9598,50.9133,50.9133,7500.0
2006-05-05 13:25:00,76.65,76.65,76.64,76.64,2800.0,50.9266,50.9266,50.9199,50.9199,2800.0
2006-05-05 13:30:00,76.63,76.67,76.63,76.64,14800.0,50.9133,50.9398,50.9133,50.9199,14800.0
2006-05-05 13:35:00,76.64,76.65,76.64,76.65,8100.0,50.9199,50.9266,50.9199,50.9266,8100.0
2006-05-05 13:40:00,76.63,76.65,76.61,76.61,9700.0,50.9133,50.9266,50.9,50.9,9700.0
2006-05-05 13:45:00,76.59,76.6,76.55,76.58,5000.0,50.8867,50.8933,50.8601,50.88,5000.0
2006-05-05 13:50:00,76.57,76.6,76.55,76.56,6000.0,50.8734,50.8933,50.8601,50.8668,6000.0
2006-05-05 13:55:00,76.56,76.65,76.55,76.64,8000.0,50.8668,50.9266,50.8601,50.9199,8000.0
2006-05-05 14:00:00,76.65,76.68,76.62,76.62,8200.0,50.9266,50.9465,50.9066,50.9066,8200.0
2006-05-05 14:05:00,76.58,76.63,76.56,76.61,7300.0,50.88,50.9133,50.8668,50.9,7300.0
2006-05-05 14:10:00,76.61,76.7,76.6,76.64,11400.0,50.9,50.9598,50.8933,50.9199,11400.0
2006-05-05 14:15:00,76.68,76.7,76.67,76.67,9300.0,50.9465,50.9598,50.9398,50.9398,9300.0
2006-05-05 14:20:00,76.66,76.78,76.66,76.69,8900.0,50.9332,51.0129,50.9332,50.9531,8900.0
2006-05-05 14:25:00,76.7,76.7,76.59,76.59,6300.0,50.9598,50.9598,50.8867,50.8867,6300.0
2006-05-05 14:30:00,76.64,76.7,76.59,76.7,2800.0,50.9199,50.9598,50.8867,50.9598,2800.0
2006-05-05 14:35:00,76.69,76.69,76.64,76.64,9100.0,50.9531,50.9531,50.9199,50.9199,9100.0
2006-05-05 14:40:00,76.64,76.66,76.61,76.65,6800.0,50.9199,50.9332,50.9,50.9266,6800.0
2006-05-05 14:45:00,76.65,76.67,76.58,76.59,9700.0,50.9266,50.9398,50.88,50.8867,9700.0
2006-05-05 14:50:00,76.59,76.65,76.59,76.62,4300.0,50.8867,50.9266,50.8867,50.9066,4300.0
2006-05-05 14:55:00,76.6,76.61,76.52,76.53,7500.0,50.8933,50.9,50.8402,50.8468,7500.0
2006-05-05 15:00:00,76.51,76.53,76.5,76.5,16100.0,50.8335,50.8468,50.8269,50.8269,16100.0
2006-05-05 15:05:00,76.51,76.53,76.5,76.52,7100.0,50.8335,50.8468,50.8269,50.8402,7100.0
2006-05-05 15:10:00,76.52,76.59,76.51,76.59,9500.0,50.8402,50.8867,50.8335,50.8867,9500.0
2006-05-05 15:15:00,76.58,76.58,76.51,76.51,9600.0,50.88,50.88,50.8335,50.8335,9600.0
2006-05-05 15:20:00,76.52,76.59,76.51,76.51,6800.0,50.8402,50.8867,50.8335,50.8335,6800.0
2006-05-05 15:25:00,76.53,76.65,76.53,76.64,10900.0,50.8468,50.9266,50.8468,50.9199,10900.0
2006-05-05 15:30:00,76.64,76.65,76.55,76.59,9200.0,50.9199,50.9266,50.8601,50.8867,9200.0
2006-05-05 15:35:00,76.59,76.64,76.57,76.58,7600.0,50.8867,50.9199,50.8734,50.88,7600.0
2006-05-05 15:40:00,76.57,76.62,76.57,76.62,4000.0,50.8734,50.9066,50.8734,50.9066,4000.0
2006-05-05 15:45:00,76.59,76.62,76.59,76.61,8600.0,50.8867,50.9066,50.8867,50.9,8600.0
2006-05-05 15:50:00,76.6,76.62,76.6,76.62,8200.0,50.8933,50.9066,50.8933,50.9066,8200.0
2006-05-05 15:55:00,76.61,76.63,76.61,76.63,11800.0,50.9,50.9133,50.9,50.9133,11800.0
2006-05-08 09:30:00,76.62,76.99,76.58,76.87,12700.0,50.9066,51.1524,50.88,51.0727,12700.0
2006-05-08 09:35:00,76.82,76.82,76.49,76.5,4900.0,51.0395,51.0395,50.8202,50.8269,4900.0
2006-05-08 09:40:00,76.5,76.5,76.4,76.43,2000.0,50.8269,50.8269,50.7605,50.7804,2000.0
2006-05-08 09:45:00,76.43,76.58,76.35,76.58,11300.0,50.7804,50.88,50.7272,50.88,11300.0
2006-05-08 09:50:00,76.59,76.8,76.59,76.6,10000.0,50.8867,51.0262,50.8867,50.8933,10000.0
2006-05-08 09:55:00,76.61,76.61,76.4,76.4,19000.0,50.9,50.9,50.7605,50.7605,19000.0
2006-05-08 10:00:00,76.41,76.41,76.32,76.39,19400.0,50.7671,50.7671,50.7073,50.7538,19400.0
2006-05-08 10:05:00,76.4,76.4,76.22,76.25,85400.0,50.7605,50.7605,50.6409,50.6608,85400.0
2006-05-08 10:10:00,76.25,76.37,76.25,76.33,5100.0,50.6608,50.7405,50.6608,50.7139,5100.0
2006-05-08 10:15:00,76.35,76.41,76.31,76.4,40500.0,50.7272,50.7671,50.7007,50.7605,40500.0
2006-05-08 10:20:00,76.4,76.4,76.19,76.19,9800.0,50.7605,50.7605,50.6209,50.6209,9800.0
2006-05-08 10:25:00,76.24,76.24,76.11,76.13,8000.0,50.6541,50.6541,50.5678,50.5811,8000.0
2006-05-08 10:30:00,76.13,76.23,76.04,76.2,8800.0,50.5811,50.6475,50.5213,50.6276,8800.0
2006-05-08 10:35:00,76.27,76.27,76.21,76.21,8400.0,50.6741,50.6741,50.6342,50.6342,8400.0
2006-05-08 10:40:00,76.2,76.3,76.16,76.26,3400.0,50.6276,50.694,50.601,50.6674,3400.0
2006-05-08 10:45:00,76.26,76.26,76.2,76.22,5100.0,50.6674,50.6674,50.6276,50.6409,5100.0
2006-05-08 10:50:00,76.23,76.29,76.23,76.25,4400.0,50.6475,50.6874,50.6475,50.6608,4400.0
2006-05-08 10:55:00,76.26,76.26,76.19,76.21,8200.0,50.6674,50.6674,50.6209,50.6342,8200.0
2006-05-08 11:00:00,76.21,76.24,76.19,76.19,6800.0,50.6342,50.6541,50.6209,50.6209,6800.0
2006-05-08 11:05:00,76.17,76.19,76.15,76.15,2200.0,50.6076,50.6209,50.5943,50.5943,2200.0
2006-05-08 11:10:00,76.14,76.2,76.14,76.2,3400.0,50.5877,50.6276,50.5877,50.6276,3400.0
2006-05-08 11:15:00,76.21,76.21,76.15,76.16,15400.0,50.6342,50.6342,50.5943,50.601,15400.0
2006-05-08 11:20:00,76.15,76.15,76.03,76.03,3400.0,50.5943,50.5943,50.5146,50.5146,3400.0
2006-05-08 11:25:00,76.06,76.15,76.05,76.14,10500.0,50.5346,50.5943,50.5279,50.5877,10500.0
2006-05-08 11:30:00,76.17,76.26,76.17,76.25,2600.0,50.6076,50.6674,50.6076,50.6608,2600.0
2006-05-08 11:35:00,76.26,76.34,76.26,76.32,3900.0,50.6674,50.7206,50.6674,50.7073,3900.0
2006-05-08 11:40:00,76.33,76.33,76.25,76.25,7600.0,50.7139,50.7139,50.6608,50.6608,7600.0
2006-05-08 11:45:00,76.26,76.28,76.25,76.25,1900.0,50.6674,50.6807,50.6608,50.6608,1900.0
2006-05-08 11:50:00,76.28,76.3,76.26,76.26,3000.0,50.6807,50.694,50.6674,50.6674,3000.0
2006-05-08 11:55:00,76.24,76.24,76.16,76.17,4000.0,50.6541,50.6541,50.601,50.6076,4000.0
2006-05-08 12:00:00,76.17,76.17,76.15,76.17,3300.0,50.6076,50.6076,50.5943,50.6076,3300.0
2006-05-08 12:05:00,76.18,76.18,76.15,76.17,4200.0,50.6143,50.6143,50.5943,50.6076,4200.0
2006-05-08 12:10:00,76.17,76.17,76.15,76.16,2300.0,50.6076,50.6076,50.5943,50.601,2300.0
2006-05-08 12:15:00,76.18,76.19,76.1,76.11,19500.0,50.6143,50.6209,50.5611,50.5678,19500.0
2006-05-08 12:20:00,76.09,76.09,76.06,76.09,3900.0,50.5545,50.5545,50.5346,50.5545,3900.0
2006-05-08 12:25:00,76.06,76.09,76.06,76.06,4400.0,50.5346,50.5545,50.5346,50.5346,4400.0
2006-05-08 12:30:00,76.02,76.14,76.02,76.14,24300.0,50.508,50.5877,50.508,50.5877,24300.0
2006-05-08 12:35:00,76.17,76.17,76.15,76.15,3000.0,50.6076,50.6076,50.5943,50.5943,3000.0
2006-05-08 12:40:00,76.16,76.21,76.16,76.21,4300.0,50.601,50.6342,50.601,50.6342,4300.0
2006-05-08 12:45:00,76.21,76.43,76.2,76.43,27800.0,50.6342,50.7804,50.6276,50.7804,27800.0
2006-05-08 12:50:00,76.44,76.44,76.3,76.3,5200.0,50.787,50.787,50.694,50.694,5200.0
2006-05-08 12:55:00,76.3,76.39,76.25,76.37,13200.0,50.694,50.7538,50.6608,50.7405,13200.0
2006-05-08 13:00:00,76.38,76.38,76.25,76.25,5500.0,50.7472,50.7472,50.6608,50.6608,5500.0
2006-05-08 13:05:00,76.26,76.28,76.25,76.28,3300.0,50.6674,50.6807,50.6608,50.6807,3300.0
2006-05-08 13:10:00,76.26,76.3,76.26,76.3,2800.0,50.6674,50.694,50.6674,50.694,2800.0
2006-05-08 13:15:00,76.35,76.35,76.32,76.33,2000.0,50.7272,50.7272,50.7073,50.7139,2000.0
2006-05-08 13:20:00,76.34,76.34,76.25,76.26,133700.0,50.7206,50.7206,50.6608,50.6674,133700.0
2006-05-08 13:25:00,76.27,76.4,76.25,76.4,5700.0,50.6741,50.7605,50.6608,50.7605,5700.0
2006-05-08 13:30:00,76.39,76.39,76.27,76.28,5800.0,50.7538,50.7538,50.6741,50.6807,5800.0
2006-05-08 13:35:00,76.28,76.3,76.28,76.29,500.0,50.6807,50.694,50.6807,50.6874,500.0
2006-05-08 13:40:00,76.29,76.3,76.25,76.25,4500.0,50.6874,50.694,50.6608,50.6608,4500.0
2006-05-08 13:45:00,76.25,76.28,76.23,76.23,2800.0,50.6608,50.6807,50.6475,50.6475,2800.0
2006-05-08 13:50:00,76.28,76.28,76.23,76.26,4800.0,50.6807,50.6807,50.6475,50.6674,4800.0
2006-05-08 13:55:00,76.26,76.27,76.25,76.25,1700.0,50.6674,50.6741,50.6608,50.6608,1700.0
2006-05-08 14:00:00,76.25,76.28,76.22,76.24,6300.0,50.6608,50.6807,50.6409,50.6541,6300.0
2006-05-08 14:05:00,76.26,76.27,76.23,76.25,2000.0,50.6674,50.6741,50.6475,50.6608,2000.0
2006-05-08 14:10:00,76.26,76.27,76.24,76.26,1500.0,50.6674,50.6741,50.6541,50.6674,1500.0
2006-05-08 14:15:00,76.26,76.3,76.25,76.26,8100.0,50.6674,50.694,50.6608,50.6674,8100.0
2006-05-08 14:20:00,76.26,76.26,76.2,76.24,4100.0,50.6674,50.6674,50.6276,50.6541,4100.0
2006-05-08 14:25:00,76.24,76.28,76.22,76.28,4600.0,50.6541,50.6807,50.6409,50.6807,4600.0
2006-05-08 14:30:00,76.27,76.27,76.2,76.24,5400.0,50.6741,50.6741,50.6276,50.6541,5400.0
2006-05-08 14:35:00,76.25,76.27,76.24,76.24,3100.0,50.6608,50.6741,50.6541,50.6541,3100.0
2006-05-08 14:40:00,76.24,76.25,76.19,76.19,3100.0,50.6541,50.6608,50.6209,50.6209,3100.0
2006-05-08 14:45:00,76.2,76.2,76.14,76.2,6100.0,50.6276,50.6276,50.5877,50.6276,6100.0
2006-05-08 14:50:00,76.2,76.2,76.15,76.17,4700.0,50.6276,50.6276,50.5943,50.6076,4700.0
2006-05-08 14:55:00,76.17,76.3,76.16,76.3,6300.0,50.6076,50.694,50.601,50.694,6300.0
2006-05-08 15:00:00,76.29,76.3,76.2,76.21,13900.0,50.6874,50.694,50.6276,50.6342,13900.0
2006-05-08 15:05:00,76.21,76.25,76.2,76.24,4900.0,50.6342,50.6608,50.6276,50.6541,4900.0
2006-05-08 15:10:00,76.24,76.24,76.18,76.21,6900.0,50.6541,50.6541,50.6143,50.6342,6900.0
2006-05-08 15:15:00,76.2,76.2,76.15,76.18,8800.0,50.6276,50.6276,50.5943,50.6143,8800.0
2006-05-08 15:20:00,76.19,76.2,76.15,76.17,4800.0,50.6209,50.6276,50.5943,50.6076,4800.0
2006-05-08 15:25:00,76.15,76.21,76.15,76.17,12200.0,50.5943,50.6342,50.5943,50.6076,12200.0
2006-05-08 15:30:00,76.17,76.32,76.14,76.14,10000.0,50.6076,50.7073,50.5877,50.5877,10000.0
2006-05-08 15:35:00,76.13,76.15,76.08,76.12,6700.0,50.5811,50.5943,50.5478,50.5744,6700.0
2006-05-08 15:40:00,76.12,76.16,76.1,76.13,6000.0,50.5744,50.601,50.5611,50.5811,6000.0
2006-05-08 15:45:00,76.14,76.14,76.05,76.05,7100.0,50.5877,50.5877,50.5279,50.5279,7100.0
2006-05-08 15:50:00,76.08,76.13,76.06,76.13,12900.0,50.5478,50.5811,50.5346,50.5811,12900.0
2006-05-08 15:55:00,76.05,76.08,75.98,75.99,50800.0,50.5279,50.5478,50.4814,50.488,50800.0
2006-05-09 09:30:00,75.76,75.79,75.65,75.65,17500.0,50.3352,50.3552,50.2621,50.2621,17500.0
2006-05-09 09:35:00,75.6,75.85,75.5,75.83,19700.0,50.2289,50.395,50.1625,50.3817,19700.0
2006-05-09 09:40:00,75.82,75.95,75.73,75.9,11000.0,50.3751,50.4615,50.3153,50.4282,11000.0
2006-05-09 09:45:00,75.89,75.94,75.6,75.85,25000.0,50.4216,50.4548,50.2289,50.395,25000.0
2006-05-09 09:50:00,75.85,75.96,75.85,75.95,13600.0,50.395,50.4681,50.395,50.4615,13600.0
2006-05-09 09:55:00,75.96,76.04,75.9,75.95,29100.0,50.4681,50.5213,50.4282,50.4615,29100.0
2006-05-09 10:00:00,75.95,76.0,75.9,75.92,25300.0,50.4615,50.4947,50.4282,50.4415,25300.0
2006-05-09 10:05:00,75.92,75.95,75.85,75.87,16900.0,50.4415,50.4615,50.395,50.4083,16900.0
2006-05-09 10:10:00,75.88,75.9,75.84,75.88,5800.0,50.415,50.4282,50.3884,50.415,5800.0
2006-05-09 10:15:00,75.87,75.9,75.85,75.88,3300.0,50.4083,50.4282,50.395,50.415,3300.0
2006-05-09 10:20:00,75.86,75.92,75.86,75.87,7800.0,50.4017,50.4415,50.4017,50.4083,7800.0
2006-05-09 10:25:00,75.87,75.87,75.84,75.85,1700.0,50.4083,50.4083,50.3884,50.395,1700.0
2006-05-09 10:30:00,75.89,75.92,75.88,75.88,7900.0,50.4216,50.4415,50.415,50.415,7900.0
2006-05-09 10:35:00,75.89,75.98,75.89,75.91,9000.0,50.4216,50.4814,50.4216,50.4349,9000.0
2006-05-09 10:40:00,75.91,76.0,75.9,76.0,44400.0,50.4349,50.4947,50.4282,50.4947,44400.0
2006-05-09 10:45:00,75.98,76.0,75.81,75.83,6600.0,50.4814,50.4947,50.3685,50.3817,6600.0
2006-05-09 10:50:00,75.82,75.95,75.82,75.92,3900.0,50.3751,50.4615,50.3751,50.4415,3900.0
2006-05-09 10:55:00,75.91,75.95,75.91,75.92,2100.0,50.4349,50.4615,50.4349,50.4415,2100.0
2006-05-09 11:00:00,75.92,75.96,75.9,75.91,6700.0,50.4415,50.4681,50.4282,50.4349,6700.0
2006-05-09 11:05:00,75.93,75.95,75.92,75.95,6100.0,50.4482,50.4615,50.4415,50.4615,6100.0
2006-05-09 11:10:00,75.97,76.07,75.97,76.04,7800.0,50.4748,50.5412,50.4748,50.5213,7800.0
2006-05-09 11:15:00,76.06,76.08,76.0,76.08,10300.0,50.5346,50.5478,50.4947,50.5478,10300.0
2006-05-09 11:20:00,76.08,76.08,75.96,75.98,7900.0,50.5478,50.5478,50.4681,50.4814,7900.0
2006-05-09 11:25:00,75.95,75.95,75.85,75.9,5400.0,50.4615,50.4615,50.395,50.4282,5400.0
2006-05-09 11:30:00,75.91,75.99,75.91,75.95,7400.0,50.4349,50.488,50.4349,50.4615,7400.0
2006-05-09 11:35:00,75.95,76.0,75.95,76.0,9400.0,50.4615,50.4947,50.4615,50.4947,9400.0
2006-05-09 11:40:00,75.98,76.14,75.97,75.97,12900.0,50.4814,50.5877,50.4748,50.4748,12900.0
2006-05-09 11:45:00,75.95,75.97,75.94,75.95,5100.0,50.4615,50.4748,50.4548,50.4615,5100.0
2006-05-09 11:50:00,75.92,76.0,75.92,76.0,20100.0,50.4415,50.4947,50.4415,50.4947,20100.0
2006-05-09 11:55:00,75.96,76.0,75.9,75.94,7600.0,50.4681,50.4947,50.4282,50.4548,7600.0
2006-05-09 12:00:00,75.94,76.02,75.94,75.97,8600.0,50.4548,50.508,50.4548,50.4748,8600.0
2006-05-09 12:05:00,75.94,75.98,75.94,75.97,1100.0,50.4548,50.4814,50.4548,50.4748,1100.0
2006-05-09 12:10:00,75.97,75.99,75.93,75.96,2000.0,50.4748,50.488,50.4482,50.4681,2000.0
2006-05-09 12:15:00,75.98,76.0,75.98,76.0,2300.0,50.4814,50.4947,50.4814,50.4947,2300.0
2006-05-09 12:20:00,76.02,76.05,76.0,76.0,15400.0,50.508,50.5279,50.4947,50.4947,15400.0
2006-05-09 12:25:00,76.01,76.01,75.96,75.96,2300.0,50.5013,50.5013,50.4681,50.4681,2300.0
2006-05-09 12:30:00,75.96,75.96,75.87,75.89,2900.0,50.4681,50.4681,50.4083,50.4216,2900.0
2006-05-09 12:35:00,75.88,75.88,75.86,75.88,20900.0,50.415,50.415,50.4017,50.415,20900.0
2006-05-09 12:40:00,75.88,75.9,75.87,75.9,4600.0,50.415,50.4282,50.4083,50.4282,4600.0
2006-05-09 12:45:00,75.87,75.87,75.84,75.85,6400.0,50.4083,50.4083,50.3884,50.395,6400.0
2006-05-09 12:50:00,75.86,75.86,75.81,75.83,2900.0,50.4017,50.4017,50.3685,50.3817,2900.0
2006-05-09 12:55:00,75.81,75.85,75.81,75.85,2600.0,50.3685,50.395,50.3685,50.395,2600.0
2006-05-09 13:00:00,75.84,75.85,75.84,75.85,18700.0,50.3884,50.395,50.3884,50.395,18700.0
2006-05-09 13:05:00,75.85,75.87,75.85,75.87,2200.0,50.395,50.4083,50.395,50.4083,2200.0
2006-05-09 13:10:00,75.87,75.89,75.85,75.86,2200.0,50.4083,50.4216,50.395,50.4017,2200.0
2006-05-09 13:15:00,75.87,75.87,75.83,75.83,800.0,50.4083,50.4083,50.3817,50.3817,800.0
2006-05-09 13:20:00,75.83,75.84,75.81,75.81,3000.0,50.3817,50.3884,50.3685,50.3685,3000.0
2006-05-09 13:25:00,75.81,75.82,75.81,75.81,2700.0,50.3685,50.3751,50.3685,50.3685,2700.0
2006-05-09 13:30:00,75.83,75.84,75.79,75.79,4300.0,50.3817,50.3884,50.3552,50.3552,4300.0
2006-05-09 13:35:00,75.8,75.8,75.71,75.71,1800.0,50.3618,50.3618,50.302,50.302,1800.0
2006-05-09 13:40:00,75.72,75.75,75.7,75.73,4400.0,50.3087,50.3286,50.2954,50.3153,4400.0
2006-05-09 13:45:00,75.74,75.76,75.71,75.73,4000.0,50.3219,50.3352,50.302,50.3153,4000.0
2006-05-09 13:50:00,75.73,75.74,75.72,75.73,5400.0,50.3153,50.3219,50.3087,50.3153,5400.0
2006-05-09 13:55:00,75.74,75.8,75.72,75.79,8600.0,50.3219,50.3618,50.3087,50.3552,8600.0
2006-05-09 14:00:00,75.8,75.83,75.78,75.82,11000.0,50.3618,50.3817,50.3485,50.3751,11000.0
2006-05-09 14:05:00,75.83,75.86,75.83,75.86,5000.0,50.3817,50.4017,50.3817,50.4017,5000.0
2006-05-09 14:10:00,75.85,75.92,75.85,75.92,4400.0,50.395,50.4415,50.395,50.4415,4400.0
2006-05-09 14:15:00,75.92,75.92,75.89,75.89,5200.0,50.4415,50.4415,50.4216,50.4216,5200.0
2006-05-09 14:20:00,75.88,75.89,75.87,75.88,4800.0,50.415,50.4216,50.4083,50.415,4800.0
2006-05-09 14:25:00,75.87,75.9,75.87,75.9,1800.0,50.4083,50.4282,50.4083,50.4282,1800.0
2006-05-09 14:30:00,75.9,75.9,75.82,75.83,5200.0,50.4282,50.4282,50.3751,50.3817,5200.0
2006-05-09 14:35:00,75.83,75.88,75.82,75.88,4600.0,50.3817,50.415,50.3751,50.415,4600.0
2006-05-09 14:40:00,75.88,75.9,75.84,75.84,5500.0,50.415,50.4282,50.3884,50.3884,5500.0
2006-05-09 14:45:00,75.85,75.89,75.85,75.88,3800.0,50.395,50.4216,50.395,50.415,3800.0
2006-05-09 14:50:00,75.88,75.94,75.88,75.93,4700.0,50.415,50.4548,50.415,50.4482,4700.0
2006-05-09 14:55:00,75.94,75.94,75.91,75.94,4100.0,50.4548,50.4548,50.4349,50.4548,4100.0
2006-05-09 15:00:00,75.94,75.94,75.91,75.92,4600.0,50.4548,50.4548,50.4349,50.4415,4600.0
2006-05-09 15:05:00,75.92,75.93,75.91,75.91,4100.0,50.4415,50.4482,50.4349,50.4349,4100.0
2006-05-09 15:10:00,75.91,75.94,75.91,75.91,6900.0,50.4349,50.4548,50.4349,50.4349,6900.0
2006-05-09 15:15:00,75.9,75.91,75.89,75.9,8700.0,50.4282,50.4349,50.4216,50.4282,8700.0
2006-05-09 15:20:00,75.9,75.98,75.89,75.97,18300.0,50.4282,50.4814,50.4216,50.4748,18300.0
2006-05-09 15:25:00,75.97,75.99,75.96,75.96,6400.0,50.4748,50.488,50.4681,50.4681,6400.0
2006-05-09 15:30:00,75.95,75.98,75.94,75.95,8600.0,50.4615,50.4814,50.4548,50.4615,8600.0
2006-05-09 15:35:00,75.95,75.98,75.94,75.97,7300.0,50.4615,50.4814,50.4548,50.4748,7300.0
2006-05-09 15:40:00,75.97,75.99,75.95,75.98,6300.0,50.4748,50.488,50.4615,50.4814,6300.0
2006-05-09 15:45:00,75.98,75.98,75.95,75.96,4300.0,50.4814,50.4814,50.4615,50.4681,4300.0
2006-05-09 15:50:00,75.96,75.97,75.95,75.95,13700.0,50.4681,50.4748,50.4615,50.4615,13700.0
2006-05-09 15:55:00,75.96,75.96,75.89,75.92,21700.0,50.4681,50.4681,50.4216,50.4415,21700.0
2006-05-10 09:30:00,75.7,75.71,75.6,75.65,16600.0,50.2954,50.302,50.2289,50.2621,16600.0
2006-05-10 09:35:00,75.65,75.75,75.65,75.72,6600.0,50.2621,50.3286,50.2621,50.3087,6600.0
2006-05-10 09:40:00,75.74,75.75,75.66,75.72,6700.0,50.3219,50.3286,50.2688,50.3087,6700.0
2006-05-10 09:45:00,75.72,76.09,75.72,76.09,21400.0,50.3087,50.5545,50.3087,50.5545,21400.0
2006-05-10 09:50:00,76.06,76.06,75.82,75.89,9900.0,50.5346,50.5346,50.3751,50.4216,9900.0
2006-05-10 09:55:00,75.89,75.95,75.89,75.91,3200.0,50.4216,50.4615,50.4216,50.4349,3200.0
2006-05-10 10:00:00,75.95,76.0,75.95,76.0,4400.0,50.4615,50.4947,50.4615,50.4947,4400.0
2006-05-10 10:05:00,75.95,76.2,75.95,76.2,11900.0,50.4615,50.6276,50.4615,50.6276,11900.0
2006-05-10 10:10:00,76.2,76.21,76.09,76.1,25000.0,50.6276,50.6342,50.5545,50.5611,25000.0
2006-05-10 10:15:00,76.09,76.1,76.04,76.07,10800.0,50.5545,50.5611,50.5213,50.5412,10800.0
2006-05-10 10:20:00,76.07,76.07,76.03,76.03,2800.0,50.5412,50.5412,50.5146,50.5146,2800.0
2006-05-10 10:25:00,76.03,76.04,76.03,76.04,2600.0,50.5146,50.5213,50.5146,50.5213,2600.0
2006-05-10 10:30:00,76.05,76.15,76.05,76.13,11500.0,50.5279,50.5943,50.5279,50.5811,11500.0
2006-05-10 10:35:00,76.12,76.12,75.92,75.95,45700.0,50.5744,50.5744,50.4415,50.4615,45700.0
2006-05-10 10:40:00,75.97,75.98,75.95,75.98,1800.0,50.4748,50.4814,50.4615,50.4814,1800.0
2006-05-10 10:45:00,75.96,75.97,75.93,75.94,7300.0,50.4681,50.4748,50.4482,50.4548,7300.0
2006-05-10 10:50:00,75.93,75.95,75.87,75.93,6400.0,50.4482,50.4615,50.4083,50.4482,6400.0
2006-05-10 10:55:00,75.94,75.96,75.89,75.95,10200.0,50.4548,50.4681,50.4216,50.4615,10200.0
2006-05-10 11:00:00,75.95,76.0,75.95,76.0,2700.0,50.4615,50.4947,50.4615,50.4947,2700.0
2006-05-10 11:05:00,75.97,75.98,75.94,75.97,8500.0,50.4748,50.4814,50.4548,50.4748,8500.0
2006-05-10 11:10:00,75.97,76.0,75.95,75.97,3300.0,50.4748,50.4947,50.4615,50.4748,3300.0
2006-05-10 11:15:00,75.97,76.07,75.96,76.07,5100.0,50.4748,50.5412,50.4681,50.5412,5100.0
2006-05-10 11:20:00,76.07,76.11,76.07,76.07,5700.0,50.5412,50.5678,50.5412,50.5412,5700.0
2006-05-10 11:25:00,76.07,76.07,75.96,75.96,4000.0,50.5412,50.5412,50.4681,50.4681,4000.0
2006-05-10 11:30:00,75.97,76.0,75.97,75.97,29400.0,50.4748,50.4947,50.4748,50.4748,29400.0
2006-05-10 11:35:00,75.98,76.0,75.93,75.97,17300.0,50.4814,50.4947,50.4482,50.4748,17300.0
2006-05-10 11:40:00,75.97,75.99,75.97,75.99,3300.0,50.4748,50.488,50.4748,50.488,3300.0
2006-05-10 11:45:00,75.99,75.99,75.96,75.96,4500.0,50.488,50.488,50.4681,50.4681,4500.0
2006-05-10 11:50:00,75.95,75.96,75.94,75.96,28700.0,50.4615,50.4681,50.4548,50.4681,28700.0
2006-05-10 11:55:00,75.96,75.96,75.87,75.89,13600.0,50.4681,50.4681,50.4083,50.4216,13600.0
2006-05-10 12:00:00,75.9,75.95,75.9,75.94,5500.0,50.4282,50.4615,50.4282,50.4548,5500.0
2006-05-10 12:05:00,75.94,75.94,75.87,75.87,7500.0,50.4548,50.4548,50.4083,50.4083,7500.0
2006-05-10 12:10:00,75.84,75.87,75.82,75.84,5100.0,50.3884,50.4083,50.3751,50.3884,5100.0
2006-05-10 12:15:00,75.84,75.9,75.84,75.89,7000.0,50.3884,50.4282,50.3884,50.4216,7000.0
2006-05-10 12:20:00,75.89,75.9,75.87,75.87,4100.0,50.4216,50.4282,50.4083,50.4083,4100.0
2006-05-10 12:25:00,75.88,75.92,75.88,75.91,9400.0,50.415,50.4415,50.415,50.4349,9400.0
2006-05-10 12:30:00,75.91,75.93,75.9,75.93,7100.0,50.4349,50.4482,50.4282,50.4482,7100.0
2006-05-10 12:35:00,75.91,75.94,75.89,75.92,8600.0,50.4349,50.4548,50.4216,50.4415,8600.0
2006-05-10 12:40:00,75.93,75.94,75.9,75.9,2000.0,50.4482,50.4548,50.4282,50.4282,2000.0
2006-05-10 12:45:00,75.92,75.93,75.89,75.92,4100.0,50.4415,50.4482,50.4216,50.4415,4100.0
2006-05-10 12:50:00,75.91,75.91,75.85,75.88,3300.0,50.4349,50.4349,50.395,50.415,3300.0
2006-05-10 12:55:00,75.88,75.89,75.87,75.89,1900.0,50.415,50.4216,50.4083,50.4216,1900.0
2006-05-10 13:00:00,75.89,75.9,75.88,75.89,4100.0,50.4216,50.4282,50.415,50.4216,4100.0
2006-05-10 13:05:00,75.88,75.92,75.85,75.92,6200.0,50.415,50.4415,50.395,50.4415,6200.0
2006-05-10 13:10:00,75.91,75.94,75.88,75.88,3700.0,50.4349,50.4548,50.415,50.415,3700.0
2006-05-10 13:15:00,75.88,75.89,75.87,75.88,3100.0,50.415,50.4216,50.4083,50.415,3100.0
2006-05-10 13:20:00,75.88,75.96,75.88,75.95,8600.0,50.415,50.4681,50.415,50.4615,8600.0
2006-05-10 13:25:00,75.96,75.99,75.95,75.95,10900.0,50.4681,50.488,50.4615,50.4615,10900.0
2006-05-10 13:30:00,75.95,75.95,75.9,75.91,4200.0,50.4615,50.4615,50.4282,50.4349,4200.0
2006-05-10 13:35:00,75.9,75.91,75.88,75.91,6000.0,50.4282,50.4349,50.415,50.4349,6000.0
2006-05-10 13:40:00,75.91,75.93,75.9,75.9,1400.0,50.4349,50.4482,50.4282,50.4282,1400.0
2006-05-10 13:45:00,75.92,75.92,75.87,75.89,5400.0,50.4415,50.4415,50.4083,50.4216,5400.0
2006-05-10 13:50:00,75.87,75.87,75.81,75.84,5800.0,50.4083,50.4083,50.3685,50.3884,5800.0
2006-05-10 13:55:00,75.86,75.87,75.83,75.84,1600.0,50.4017,50.4083,50.3817,50.3884,1600.0
2006-05-10 14:00:00,75.84,75.86,75.68,75.68,5700.0,50.3884,50.4017,50.2821,50.2821,5700.0
2006-05-10 14:05:00,75.66,75.73,75.63,75.71,6900.0,50.2688,50.3153,50.2489,50.302,6900.0
2006-05-10 14:10:00,75.68,75.71,75.62,75.63,2300.0,50.2821,50.302,50.2422,50.2489,2300.0
2006-05-10 14:15:00,75.6,75.65,75.43,75.5,15800.0,50.2289,50.2621,50.116,50.1625,15800.0
2006-05-10 14:20:00,75.45,75.95,75.44,75.71,14700.0,50.1293,50.4615,50.1226,50.302,14700.0
2006-05-10 14:25:00,75.71,75.77,75.35,75.42,13700.0,50.302,50.3419,50.0628,50.1093,13700.0
2006-05-10 14:30:00,75.42,75.65,75.36,75.59,22700.0,50.1093,50.2621,50.0695,50.2223,22700.0
2006-05-10 14:35:00,75.61,75.67,75.43,75.67,11500.0,50.2356,50.2754,50.116,50.2754,11500.0
2006-05-10 14:40:00,75.61,75.9,75.54,75.88,11700.0,50.2356,50.4282,50.1891,50.415,11700.0
2006-05-10 14:45:00,75.86,75.91,75.73,75.78,26200.0,50.4017,50.4349,50.3153,50.3485,26200.0
2006-05-10 14:50:00,75.79,75.89,75.78,75.8,6200.0,50.3552,50.4216,50.3485,50.3618,6200.0
2006-05-10 14:55:00,75.76,75.93,75.74,75.9,8500.0,50.3352,50.4482,50.3219,50.4282,8500.0
2006-05-10 15:00:00,75.89,75.96,75.73,75.73,11900.0,50.4216,50.4681,50.3153,50.3153,11900.0
2006-05-10 15:05:00,75.74,75.83,75.69,75.81,7500.0,50.3219,50.3817,50.2887,50.3685,7500.0
2006-05-10 15:10:00,75.77,75.77,75.69,75.69,4400.0,50.3419,50.3419,50.2887,50.2887,4400.0
2006-05-10 15:15:00,75.67,75.82,75.67,75.82,4300.0,50.2754,50.3751,50.2754,50.3751,4300.0
2006-05-10 15:20:00,75.8,75.82,75.76,75.76,5900.0,50.3618,50.3751,50.3352,50.3352,5900.0
2006-05-10 15:25:00,75.75,75.81,75.72,75.72,4800.0,50.3286,50.3685,50.3087,50.3087,4800.0
2006-05-10 15:30:00,75.71,75.71,75.55,75.58,15400.0,50.302,50.302,50.1957,50.2156,15400.0
2006-05-10 15:35:00,75.57,75.64,75.55,75.64,7000.0,50.209,50.2555,50.1957,50.2555,7000.0
2006-05-10 15:40:00,75.64,75.73,75.64,75.69,5700.0,50.2555,50.3153,50.2555,50.2887,5700.0
2006-05-10 15:45:00,75.7,75.74,75.68,75.7,3400.0,50.2954,50.3219,50.2821,50.2954,3400.0
2006-05-10 15:50:00,75.69,75.75,75.69,75.74,6400.0,50.2887,50.3286,50.2887,50.3219,6400.0
2006-05-10 15:55:00,75.74,75.75,75.72,75.72,9400.0,50.3219,50.3286,50.3087,50.3087,9400.0
2006-05-11 09:30:00,75.9,75.91,75.79,75.84,14600.0,50.5808,50.5875,50.5075,50.5408,14600.0
2006-05-11 09:35:00,75.87,75.88,75.73,75.76,5100.0,50.5608,50.5675,50.4675,50.4875,5100.0
2006-05-11 09:40:00,75.76,75.85,75.7,75.76,5800.0,50.4875,50.5475,50.4475,50.4875,5800.0
2006-05-11 09:45:00,75.76,75.78,75.59,75.6,32000.0,50.4875,50.5008,50.3742,50.3809,32000.0
2006-05-11 09:50:00,75.67,75.9,75.65,75.66,13700.0,50.4275,50.5808,50.4142,50.4209,13700.0
2006-05-11 09:55:00,75.65,75.82,75.63,75.63,10900.0,50.4142,50.5275,50.4009,50.4009,10900.0
2006-05-11 10:00:00,75.63,75.63,75.46,75.47,16700.0,50.4009,50.4009,50.2876,50.2943,16700.0
2006-05-11 10:05:00,75.47,75.7,75.47,75.65,7200.0,50.2943,50.4475,50.2943,50.4142,7200.0
2006-05-11 10:10:00,75.65,75.87,75.65,75.77,9400.0,50.4142,50.5608,50.4142,50.4942,9400.0
2006-05-11 10:15:00,75.78,75.78,75.73,75.76,5100.0,50.5008,50.5008,50.4675,50.4875,5100.0
2006-05-11 10:20:00,75.72,75.81,75.71,75.81,12000.0,50.4609,50.5208,50.4542,50.5208,12000.0
2006-05-11 10:25:00,75.79,75.79,75.68,75.73,7100.0,50.5075,50.5075,50.4342,50.4675,7100.0
2006-05-11 10:30:00,75.73,75.79,75.69,75.77,34700.0,50.4675,50.5075,50.4409,50.4942,34700.0
2006-05-11 10:35:00,75.77,75.79,75.64,75.65,16100.0,50.4942,50.5075,50.4075,50.4142,16100.0
2006-05-11 10:40:00,75.66,75.69,75.51,75.54,21700.0,50.4209,50.4409,50.3209,50.3409,21700.0
2006-05-11 10:45:00,75.54,75.55,75.47,75.48,12800.0,50.3409,50.3476,50.2943,50.3009,12800.0
2006-05-11 10:50:00,75.45,75.52,75.45,75.51,9000.0,50.2809,50.3276,50.2809,50.3209,9000.0
2006-05-11 10:55:00,75.51,75.54,75.45,75.45,6400.0,50.3209,50.3409,50.2809,50.2809,6400.0
2006-05-11 11:00:00,75.46,75.5,75.41,75.46,8600.0,50.2876,50.3142,50.2543,50.2876,8600.0
2006-05-11 11:05:00,75.42,75.52,75.42,75.52,10700.0,50.2609,50.3276,50.2609,50.3276,10700.0
2006-05-11 11:10:00,75.52,75.54,75.42,75.42,6900.0,50.3276,50.3409,50.2609,50.2609,6900.0
2006-05-11 11:15:00,75.46,75.5,75.43,75.49,10200.0,50.2876,50.3142,50.2676,50.3076,10200.0
2006-05-11 11:20:00,75.46,75.47,75.36,75.38,9800.0,50.2876,50.2943,50.221,50.2343,9800.0
2006-05-11 11:25:00,75.4,75.43,75.3,75.31,15200.0,50.2476,50.2676,50.181,50.1876,15200.0
2006-05-11 11:30:00,75.31,75.51,75.31,75.43,8700.0,50.1876,50.3209,50.1876,50.2676,8700.0
2006-05-11 11:35:00,75.43,75.49,75.42,75.47,5900.0,50.2676,50.3076,50.2609,50.2943,5900.0
2006-05-11 11:40:00,75.49,75.49,75.44,75.44,3100.0,50.3076,50.3076,50.2743,50.2743,3100.0
2006-05-11 11:45:00,75.45,75.49,75.36,75.36,3100.0,50.2809,50.3076,50.221,50.221,3100.0
2006-05-11 11:50:00,75.35,75.39,75.3,75.39,3600.0,50.2143,50.2409,50.181,50.2409,3600.0
2006-05-11 11:55:00,75.39,75.4,75.35,75.36,15000.0,50.2409,50.2476,50.2143,50.221,15000.0
2006-05-11 12:00:00,75.4,75.43,75.39,75.41,5000.0,50.2476,50.2676,50.2409,50.2543,5000.0
2006-05-11 12:05:00,75.41,75.49,75.39,75.39,16400.0,50.2543,50.3076,50.2409,50.2409,16400.0
2006-05-11 12:10:00,75.37,75.4,75.23,75.24,4200.0,50.2276,50.2476,50.1343,50.141,4200.0
2006-05-11 12:15:00,75.22,75.22,75.18,75.21,6100.0,50.1277,50.1277,50.101,50.121,6100.0
2006-05-11 12:20:00,75.21,75.32,75.21,75.27,4500.0,50.121,50.1943,50.121,50.161,4500.0
2006-05-11 12:25:00,75.26,75.27,75.17,75.17,4400.0,50.1543,50.161,50.0943,50.0943,4400.0
2006-05-11 12:30:00,75.13,75.18,75.03,75.06,5100.0,50.0677,50.101,50.001,50.021,5100.0
2006-05-11 12:35:00,75.06,75.2,75.06,75.17,7100.0,50.021,50.1143,50.021,50.0943,7100.0
2006-05-11 12:40:00,75.17,75.21,75.13,75.2,5700.0,50.0943,50.121,50.0677,50.1143,5700.0
2006-05-11 12:45:00,75.23,75.23,75.11,75.15,3400.0,50.1343,50.1343,50.0543,50.081,3400.0
2006-05-11 12:50:00,75.14,75.19,75.14,75.19,2700.0,50.0743,50.1077,50.0743,50.1077,2700.0
2006-05-11 12:55:00,75.18,75.27,75.18,75.25,7200.0,50.101,50.161,50.101,50.1476,7200.0
2006-05-11 13:00:00,75.25,75.3,75.17,75.3,21100.0,50.1476,50.181,50.0943,50.181,21100.0
2006-05-11 13:05:00,75.29,75.29,75.21,75.23,12700.0,50.1743,50.1743,50.121,50.1343,12700.0
2006-05-11 13:10:00,75.22,75.25,75.22,75.25,17700.0,50.1277,50.1476,50.1277,50.1476,17700.0
2006-05-11 13:15:00,75.26,75.27,75.05,75.16,14300.0,50.1543,50.161,50.0144,50.0877,14300.0
2006-05-11 13:20:00,75.17,75.19,75.08,75.09,3900.0,50.0943,50.1077,50.0344,50.041,3900.0
2006-05-11 13:25:00,75.13,75.13,75.08,75.11,2400.0,50.0677,50.0677,50.0344,50.0543,2400.0
2006-05-11 13:30:00,75.08,75.08,75.0,75.0,5700.0,50.0344,50.0344,49.981,49.981,5700.0
2006-05-11 13:35:00,75.0,75.01,74.95,74.95,4400.0,49.981,49.9877,49.9477,49.9477,4400.0
2006-05-11 13:40:00,74.94,74.96,74.86,74.95,6800.0,49.9411,49.9544,49.8877,49.9477,6800.0
2006-05-11 13:45:00,74.95,74.96,74.85,74.92,7600.0,49.9477,49.9544,49.8811,49.9277,7600.0
2006-05-11 13:50:00,74.91,75.04,74.91,75.03,12800.0,49.9211,50.0077,49.9211,50.001,12800.0
2006-05-11 13:55:00,75.04,75.1,75.0,75.1,9600.0,50.0077,50.0477,49.981,50.0477,9600.0
2006-05-11 14:00:00,75.1,75.16,75.09,75.15,12800.0,50.0477,50.0877,50.041,50.081,12800.0
2006-05-11 14:05:00,75.14,75.2,75.12,75.14,8100.0,50.0743,50.1143,50.061,50.0743,8100.0
2006-05-11 14:10:00,75.14,75.14,75.1,75.1,9700.0,50.0743,50.0743,50.0477,50.0477,9700.0
2006-05-11 14:15:00,75.1,75.17,75.1,75.15,26700.0,50.0477,50.0943,50.0477,50.081,26700.0
2006-05-11 14:20:00,75.15,75.18,75.12,75.16,12400.0,50.081,50.101,50.061,50.0877,12400.0
2006-05-11 14:25:00,75.18,75.28,75.18,75.18,10600.0,50.101,50.1676,50.101,50.101,10600.0
2006-05-11 14:30:00,75.19,75.2,75.16,75.19,2900.0,50.1077,50.1143,50.0877,50.1077,2900.0
2006-05-11 14:35:00,75.2,75.2,75.11,75.13,7000.0,50.1143,50.1143,50.0543,50.0677,7000.0
2006-05-11 14:40:00,75.12,75.12,75.05,75.06,6700.0,50.061,50.061,50.0144,50.021,6700.0
2006-05-11 14:45:00,75.07,75.11,75.03,75.03,10000.0,50.0277,50.0543,50.001,50.001,10000.0
2006-05-11 14:50:00,74.98,75.01,74.86,74.86,5000.0,49.9677,49.9877,49.8877,49.8877,5000.0
2006-05-11 14:55:00,74.84,74.85,74.76,74.82,13200.0,49.8744,49.8811,49.8211,49.8611,13200.0
2006-05-11 15:00:00,74.82,74.91,74.78,74.78,10100.0,49.8611,49.9211,49.8344,49.8344,10100.0
2006-05-11 15:05:00,74.83,74.9,74.83,74.86,9300.0,49.8678,49.9144,49.8678,49.8877,9300.0
2006-05-11 15:10:00,74.87,75.06,74.86,74.99,10600.0,49.8944,50.021,49.8877,49.9744,10600.0
2006-05-11 15:15:00,74.97,74.97,74.85,74.86,9300.0,49.9611,49.9611,49.8811,49.8877,9300.0
2006-05-11 15:20:00,74.87,74.87,74.79,74.81,10200.0,49.8944,49.8944,49.8411,49.8544,10200.0
2006-05-11 15:25:00,74.81,74.81,74.63,74.63,10700.0,49.8544,49.8544,49.7345,49.7345,10700.0
2006-05-11 15:30:00,74.62,74.62,74.49,74.49,11300.0,49.7278,49.7278,49.6412,49.6412,11300.0
2006-05-11 15:35:00,74.44,74.44,74.38,74.43,9200.0,49.6079,49.6079,49.5679,49.6012,9200.0
2006-05-11 15:40:00,74.43,74.52,74.4,74.46,11000.0,49.6012,49.6612,49.5812,49.6212,11000.0
2006-05-11 15:45:00,74.45,74.47,74.42,74.42,9600.0,49.6145,49.6278,49.5945,49.5945,9600.0
2006-05-11 15:50:00,74.41,74.43,74.35,74.39,13000.0,49.5879,49.6012,49.5479,49.5745,13000.0
2006-05-11 15:55:00,74.38,74.39,74.36,74.36,10400.0,49.5679,49.5745,49.5545,49.5545,10400.0
2006-05-12 09:30:00,73.95,74.12,73.95,74.0,20300.0,49.2813,49.3946,49.2813,49.3146,20300.0
2006-05-12 09:35:00,73.83,74.07,73.82,73.93,16100.0,49.2013,49.3613,49.1947,49.268,16100.0
2006-05-12 09:40:00,73.91,73.96,73.86,73.89,17200.0,49.2547,49.288,49.2213,49.2413,17200.0
2006-05-12 09:45:00,73.86,73.87,73.75,73.75,20100.0,49.2213,49.228,49.148,49.148,20100.0
2006-05-12 09:50:00,73.72,73.77,73.47,73.56,10800.0,49.128,49.1614,48.9614,49.0214,10800.0
2006-05-12 09:55:00,73.55,73.75,73.54,73.64,20600.0,49.0147,49.148,49.0081,49.0747,20600.0
2006-05-12 10:00:00,73.6,73.74,73.5,73.6,20300.0,49.0481,49.1414,48.9814,49.0481,20300.0
2006-05-12 10:05:00,73.61,73.61,73.38,73.45,8700.0,49.0547,49.0547,48.9015,48.9481,8700.0
2006-05-12 10:10:00,73.45,73.6,73.42,73.5,11400.0,48.9481,49.0481,48.9281,48.9814,11400.0
2006-05-12 10:15:00,73.49,73.49,73.27,73.28,10400.0,48.9748,48.9748,48.8281,48.8348,10400.0
2006-05-12 10:20:00,73.28,73.48,73.18,73.48,10200.0,48.8348,48.9681,48.7682,48.9681,10200.0
2006-05-12 10:25:00,73.45,73.46,73.3,73.35,7900.0,48.9481,48.9548,48.8481,48.8815,7900.0
2006-05-12 10:30:00,73.34,73.38,73.3,73.38,8300.0,48.8748,48.9015,48.8481,48.9015,8300.0
2006-05-12 10:35:00,73.37,73.44,73.35,73.35,14700.0,48.8948,48.9414,48.8815,48.8815,14700.0
2006-05-12 10:40:00,73.35,73.36,73.16,73.16,20800.0,48.8815,48.8881,48.7548,48.7548,20800.0
2006-05-12 10:45:00,73.14,73.14,73.0,73.02,14500.0,48.7415,48.7415,48.6482,48.6615,14500.0
2006-05-12 10:50:00,73.02,73.11,72.92,73.11,15800.0,48.6615,48.7215,48.5949,48.7215,15800.0
2006-05-12 10:55:00,73.15,73.17,73.04,73.17,7600.0,48.7482,48.7615,48.6749,48.7615,7600.0
2006-05-12 11:00:00,73.19,73.28,73.15,73.21,15300.0,48.7748,48.8348,48.7482,48.7882,15300.0
2006-05-12 11:05:00,73.21,73.21,73.09,73.12,3600.0,48.7882,48.7882,48.7082,48.7282,3600.0
2006-05-12 11:10:00,73.11,73.16,73.07,73.16,7300.0,48.7215,48.7548,48.6949,48.7548,7300.0
2006-05-12 11:15:00,73.13,73.25,73.08,73.25,5700.0,48.7348,48.8148,48.7015,48.8148,5700.0
2006-05-12 11:20:00,73.2,73.36,73.2,73.28,10300.0,48.7815,48.8881,48.7815,48.8348,10300.0
2006-05-12 11:25:00,73.3,73.3,73.19,73.22,7200.0,48.8481,48.8481,48.7748,48.7948,7200.0
2006-05-12 11:30:00,73.22,73.24,73.16,73.2,11000.0,48.7948,48.8082,48.7548,48.7815,11000.0
2006-05-12 11:35:00,73.2,73.2,73.15,73.15,9200.0,48.7815,48.7815,48.7482,48.7482,9200.0
2006-05-12 11:40:00,73.15,73.2,73.11,73.16,30400.0,48.7482,48.7815,48.7215,48.7548,30400.0
2006-05-12 11:45:00,73.13,73.2,73.07,73.07,9200.0,48.7348,48.7815,48.6949,48.6949,9200.0
2006-05-12 11:50:00,73.08,73.08,72.99,73.03,10600.0,48.7015,48.7015,48.6416,48.6682,10600.0
2006-05-12 11:55:00,73.05,73.17,73.03,73.17,8100.0,48.6815,48.7615,48.6682,48.7615,8100.0
2006-05-12 12:00:00,73.17,73.35,73.16,73.27,19200.0,48.7615,48.8815,48.7548,48.8281,19200.0
2006-05-12 12:05:00,73.27,73.31,73.18,73.21,21700.0,48.8281,48.8548,48.7682,48.7882,21700.0
2006-05-12 12:10:00,73.21,73.23,73.15,73.22,10300.0,48.7882,48.8015,48.7482,48.7948,10300.0
2006-05-12 12:15:00,73.21,73.25,73.18,73.25,9800.0,48.7882,48.8148,48.7682,48.8148,9800.0
2006-05-12 12:20:00,73.22,73.31,73.2,73.21,18600.0,48.7948,48.8548,48.7815,48.7882,18600.0
2006-05-12 12:25:00,73.2,73.23,73.11,73.12,6400.0,48.7815,48.8015,48.7215,48.7282,6400.0
2006-05-12 12:30:00,73.11,73.11,72.82,72.87,9500.0,48.7215,48.7215,48.5283,48.5616,9500.0
2006-05-12 12:35:00,72.88,72.98,72.87,72.94,7900.0,48.5682,48.6349,48.5616,48.6082,7900.0
2006-05-12 12:40:00,72.95,73.15,72.95,73.12,13800.0,48.6149,48.7482,48.6149,48.7282,13800.0
2006-05-12 12:45:00,73.12,73.13,73.04,73.05,4800.0,48.7282,48.7348,48.6749,48.6815,4800.0
2006-05-12 12:50:00,73.04,73.05,72.87,72.94,15000.0,48.6749,48.6815,48.5616,48.6082,15000.0
2006-05-12 12:55:00,72.91,73.07,72.91,73.06,12200.0,48.5882,48.6949,48.5882,48.6882,12200.0
2006-05-12 13:00:00,73.0,73.03,72.98,73.0,15500.0,48.6482,48.6682,48.6349,48.6482,15500.0
2006-05-12 13:05:00,73.0,73.01,72.86,72.9,6400.0,48.6482,48.6549,48.5549,48.5816,6400.0
2006-05-12 13:10:00,72.91,72.92,72.82,72.83,3800.0,48.5882,48.5949,48.5283,48.5349,3800.0
2006-05-12 13:15:00,72.81,72.94,72.73,72.94,13500.0,48.5216,48.6082,48.4683,48.6082,13500.0
2006-05-12 13:20:00,72.9,72.95,72.87,72.89,5500.0,48.5816,48.6149,48.5616,48.5749,5500.0
2006-05-12 13:25:00,72.89,73.0,72.86,72.86,10700.0,48.5749,48.6482,48.5549,48.5549,10700.0
2006-05-12 13:30:00,72.86,73.02,72.86,72.98,14700.0,48.5549,48.6615,48.5549,48.6349,14700.0
2006-05-12 13:35:00,72.98,72.98,72.82,72.86,11600.0,48.6349,48.6349,48.5283,48.5549,11600.0
2006-05-12 13:40:00,72.82,72.94,72.81,72.92,5200.0,48.5283,48.6082,48.5216,48.5949,5200.0
2006-05-12 13:45:00,72.93,72.99,72.8,72.88,15400.0,48.6016,48.6416,48.5149,48.5682,15400.0
2006-05-12 13:50:00,72.88,72.92,72.85,72.87,8800.0,48.5682,48.5949,48.5483,48.5616,8800.0
2006-05-12 13:55:00,72.87,73.03,72.84,72.94,8600.0,48.5616,48.6682,48.5416,48.6082,8600.0
2006-05-12 14:00:00,72.96,72.99,72.94,72.97,7800.0,48.6216,48.6416,48.6082,48.6282,7800.0
2006-05-12 14:05:00,72.97,73.14,72.97,73.07,26000.0,48.6282,48.7415,48.6282,48.6949,26000.0
2006-05-12 14:10:00,73.04,73.3,73.04,73.17,74400.0,48.6749,48.8481,48.6749,48.7615,74400.0
2006-05-12 14:15:00,73.17,73.24,73.13,73.19,75100.0,48.7615,48.8082,48.7348,48.7748,75100.0
2006-05-12 14:20:00,73.19,73.2,73.0,73.09,48200.0,48.7748,48.7815,48.6482,48.7082,48200.0
2006-05-12 14:25:00,73.02,73.1,73.0,73.01,60000.0,48.6615,48.7149,48.6482,48.6549,60000.0
2006-05-12 14:30:00,73.04,73.13,73.02,73.13,8500.0,48.6749,48.7348,48.6615,48.7348,8500.0
2006-05-12 14:35:00,73.15,73.15,73.1,73.15,11400.0,48.7482,48.7482,48.7149,48.7482,11400.0
2006-05-12 14:40:00,73.16,73.2,73.11,73.11,25200.0,48.7548,48.7815,48.7215,48.7215,25200.0
2006-05-12 14:45:00,73.1,73.15,73.08,73.12,9500.0,48.7149,48.7482,48.7015,48.7282,9500.0
2006-05-12 14:50:00,73.12,73.14,73.0,73.0,12900.0,48.7282,48.7415,48.6482,48.6482,12900.0
2006-05-12 14:55:00,73.01,73.06,73.0,73.01,14700.0,48.6549,48.6882,48.6482,48.6549,14700.0
2006-05-12 15:00:00,73.01,73.15,73.0,73.11,24900.0,48.6549,48.7482,48.6482,48.7215,24900.0
2006-05-12 15:05:00,73.11,73.15,73.06,73.06,9400.0,48.7215,48.7482,48.6882,48.6882,9400.0
2006-05-12 15:10:00,73.06,73.15,73.06,73.1,16900.0,48.6882,48.7482,48.6882,48.7149,16900.0
2006-05-12 15:15:00,73.09,73.13,73.07,73.13,13600.0,48.7082,48.7348,48.6949,48.7348,13600.0
2006-05-12 15:20:00,73.11,73.15,73.08,73.15,10200.0,48.7215,48.7482,48.7015,48.7482,10200.0
2006-05-12 15:25:00,73.16,73.2,73.11,73.12,63400.0,48.7548,48.7815,48.7215,48.7282,63400.0
2006-05-12 15:30:00,73.12,73.13,73.04,73.04,11700.0,48.7282,48.7348,48.6749,48.6749,11700.0
2006-05-12 15:35:00,73.0,73.08,72.99,73.06,9400.0,48.6482,48.7015,48.6416,48.6882,9400.0
2006-05-12 15:40:00,73.07,73.11,73.0,73.04,25700.0,48.6949,48.7215,48.6482,48.6749,25700.0
2006-05-12 15:45:00,73.0,73.09,73.0,73.06,10200.0,48.6482,48.7082,48.6482,48.6882,10200.0
2006-05-12 15:50:00,73.05,73.06,72.93,73.0,17200.0,48.6815,48.6882,48.6016,48.6482,17200.0
2006-05-12 15:55:00,73.0,73.02,72.97,72.97,52900.0,48.6482,48.6615,48.6282,48.6282,52900.0
2006-05-15 09:30:00,72.0,72.01,71.58,71.61,57700.0,47.9818,47.9885,47.7019,47.7219,57700.0
2006-05-15 09:35:00,71.63,71.84,71.41,71.55,22200.0,47.7352,47.8752,47.5886,47.6819,22200.0
2006-05-15 09:40:00,71.47,72.15,71.44,71.71,100600.0,47.6286,48.0818,47.6086,47.7885,100600.0
2006-05-15 09:45:00,71.62,71.9,71.3,71.9,31800.0,47.7286,47.9152,47.5153,47.9152,31800.0
2006-05-15 09:50:00,71.9,71.92,71.63,71.63,4100.0,47.9152,47.9285,47.7352,47.7352,4100.0
2006-05-15 09:55:00,71.55,71.66,71.51,71.66,13500.0,47.6819,47.7552,47.6553,47.7552,13500.0
2006-05-15 10:00:00,71.65,71.65,71.45,71.55,69500.0,47.7486,47.7486,47.6153,47.6819,69500.0
2006-05-15 10:05:00,71.59,71.69,71.53,71.66,11100.0,47.7086,47.7752,47.6686,47.7552,11100.0
2006-05-15 10:10:00,71.68,71.86,71.61,71.85,15400.0,47.7685,47.8885,47.7219,47.8818,15400.0
2006-05-15 10:15:00,71.78,71.85,71.73,71.83,28300.0,47.8352,47.8818,47.8019,47.8685,28300.0
2006-05-15 10:20:00,71.8,71.85,71.73,71.81,21300.0,47.8485,47.8818,47.8019,47.8552,21300.0
2006-05-15 10:25:00,71.81,71.81,71.67,71.76,46400.0,47.8552,47.8552,47.7619,47.8219,46400.0
2006-05-15 10:30:00,71.76,71.84,71.73,71.82,46900.0,47.8219,47.8752,47.8019,47.8618,46900.0
2006-05-15 10:35:00,71.82,71.84,71.72,71.81,41000.0,47.8618,47.8752,47.7952,47.8552,41000.0
2006-05-15 10:40:00,71.82,71.82,71.66,71.69,20100.0,47.8618,47.8618,47.7552,47.7752,20100.0
2006-05-15 10:45:00,71.72,71.78,71.68,71.68,11100.0,47.7952,47.8352,47.7685,47.7685,11100.0
2006-05-15 10:50:00,71.69,71.85,71.69,71.84,29400.0,47.7752,47.8818,47.7752,47.8752,29400.0
2006-05-15 10:55:00,71.81,71.9,71.67,71.68,21600.0,47.8552,47.9152,47.7619,47.7685,21600.0
2006-05-15 11:00:00,71.66,71.72,71.62,71.71,9600.0,47.7552,47.7952,47.7286,47.7885,9600.0
2006-05-15 11:05:00,71.74,71.92,71.72,71.85,32600.0,47.8085,47.9285,47.7952,47.8818,32600.0
2006-05-15 11:10:00,71.88,71.88,71.75,71.79,19500.0,47.9018,47.9018,47.8152,47.8419,19500.0
2006-05-15 11:15:00,71.78,71.8,71.73,71.73,27600.0,47.8352,47.8485,47.8019,47.8019,27600.0
2006-05-15 11:20:00,71.71,71.71,71.62,71.65,9900.0,47.7885,47.7885,47.7286,47.7486,9900.0
2006-05-15 11:25:00,71.75,71.75,71.65,71.7,11800.0,47.8152,47.8152,47.7486,47.7819,11800.0
2006-05-15 11:30:00,71.66,71.72,71.64,71.68,23200.0,47.7552,47.7952,47.7419,47.7685,23200.0
2006-05-15 11:35:00,71.67,71.72,71.65,71.7,34900.0,47.7619,47.7952,47.7486,47.7819,34900.0
2006-05-15 11:40:00,71.68,71.75,71.67,71.67,7600.0,47.7685,47.8152,47.7619,47.7619,7600.0
2006-05-15 11:45:00,71.65,71.8,71.65,71.78,24400.0,47.7486,47.8485,47.7486,47.8352,24400.0
2006-05-15 11:50:00,71.77,71.82,71.74,71.79,5700.0,47.8285,47.8618,47.8085,47.8419,5700.0
2006-05-15 11:55:00,71.79,71.81,71.75,71.81,5400.0,47.8419,47.8552,47.8152,47.8552,5400.0
2006-05-15 12:00:00,71.8,71.87,71.78,71.81,13900.0,47.8485,47.8952,47.8352,47.8552,13900.0
2006-05-15 12:05:00,71.83,71.83,71.8,71.8,6600.0,47.8685,47.8685,47.8485,47.8485,6600.0
2006-05-15 12:10:00,71.81,71.81,71.8,71.81,5100.0,47.8552,47.8552,47.8485,47.8552,5100.0
2006-05-15 12:15:00,71.8,71.81,71.68,71.69,5200.0,47.8485,47.8552,47.7685,47.7752,5200.0
2006-05-15 12:20:00,71.69,71.77,71.68,71.7,4700.0,47.7752,47.8285,47.7685,47.7819,4700.0
2006-05-15 12:25:00,71.76,71.8,71.7,71.77,2200.0,47.8219,47.8485,47.7819,47.8285,2200.0
2006-05-15 12:30:00,71.79,71.85,71.69,71.7,10500.0,47.8419,47.8818,47.7752,47.7819,10500.0
2006-05-15 12:35:00,71.7,71.7,71.66,71.66,9200.0,47.7819,47.7819,47.7552,47.7552,9200.0
2006-05-15 12:40:00,71.66,71.68,71.61,71.64,20200.0,47.7552,47.7685,47.7219,47.7419,20200.0
2006-05-15 12:45:00,71.62,71.64,71.58,71.61,5100.0,47.7286,47.7419,47.7019,47.7219,5100.0
2006-05-15 12:50:00,71.6,71.7,71.6,71.67,5200.0,47.7152,47.7819,47.7152,47.7619,5200.0
2006-05-15 12:55:00,71.71,71.72,71.68,71.72,2900.0,47.7885,47.7952,47.7685,47.7952,2900.0
2006-05-15 13:00:00,71.69,71.79,71.67,71.72,23800.0,47.7752,47.8419,47.7619,47.7952,23800.0
2006-05-15 13:05:00,71.71,71.75,71.67,71.67,44600.0,47.7885,47.8152,47.7619,47.7619,44600.0
2006-05-15 13:10:00,71.68,71.71,71.68,71.71,6600.0,47.7685,47.7885,47.7685,47.7885,6600.0
2006-05-15 13:15:00,71.7,71.7,71.67,71.67,11800.0,47.7819,47.7819,47.7619,47.7619,11800.0
2006-05-15 13:20:00,71.67,71.78,71.67,71.7,36100.0,47.7619,47.8352,47.7619,47.7819,36100.0
2006-05-15 13:25:00,71.65,71.7,71.55,71.69,14700.0,47.7486,47.7819,47.6819,47.7752,14700.0
2006-05-15 13:30:00,71.69,71.72,71.58,71.6,20100.0,47.7752,47.7952,47.7019,47.7152,20100.0
2006-05-15 13:35:00,71.6,71.6,71.51,71.51,3900.0,47.7152,47.7152,47.6553,47.6553,3900.0
2006-05-15 13:40:00,71.51,71.55,71.51,71.51,7700.0,47.6553,47.6819,47.6553,47.6553,7700.0
2006-05-15 13:45:00,71.51,71.52,71.4,71.44,12800.0,47.6553,47.6619,47.582,47.6086,12800.0
2006-05-15 13:50:00,71.45,71.49,71.25,71.26,27300.0,47.6153,47.6419,47.482,47.4887,27300.0
2006-05-15 13:55:00,71.21,71.27,71.21,71.27,4300.0,47.4553,47.4953,47.4553,47.4953,4300.0
2006-05-15 14:00:00,71.27,71.4,71.26,71.4,15000.0,47.4953,47.582,47.4887,47.582,15000.0
2006-05-15 14:05:00,71.4,71.57,71.4,71.5,14300.0,47.582,47.6952,47.582,47.6486,14300.0
2006-05-15 14:10:00,71.5,71.5,71.41,71.41,18400.0,47.6486,47.6486,47.5886,47.5886,18400.0
2006-05-15 14:15:00,71.42,71.47,71.36,71.47,7700.0,47.5953,47.6286,47.5553,47.6286,7700.0
2006-05-15 14:20:00,71.43,71.5,71.43,71.5,14900.0,47.6019,47.6486,47.6019,47.6486,14900.0
2006-05-15 14:25:00,71.5,71.6,71.46,71.6,23600.0,47.6486,47.7152,47.6219,47.7152,23600.0
2006-05-15 14:30:00,71.61,71.75,71.57,71.74,33300.0,47.7219,47.8152,47.6952,47.8085,33300.0
2006-05-15 14:35:00,71.74,71.76,71.69,71.76,22000.0,47.8085,47.8219,47.7752,47.8219,22000.0
2006-05-15 14:40:00,71.76,71.77,71.6,71.62,41700.0,47.8219,47.8285,47.7152,47.7286,41700.0
2006-05-15 14:45:00,71.6,71.64,71.59,71.63,17800.0,47.7152,47.7419,47.7086,47.7352,17800.0
2006-05-15 14:50:00,71.63,71.72,71.53,71.66,24600.0,47.7352,47.7952,47.6686,47.7552,24600.0
2006-05-15 14:55:00,71.61,71.75,71.56,71.74,19300.0,47.7219,47.8152,47.6886,47.8085,19300.0
2006-05-15 15:00:00,71.75,71.75,71.64,71.7,41800.0,47.8152,47.8152,47.7419,47.7819,41800.0
2006-05-15 15:05:00,71.69,71.76,71.68,71.68,15800.0,47.7752,47.8219,47.7685,47.7685,15800.0
2006-05-15 15:10:00,71.7,71.75,71.65,71.75,12700.0,47.7819,47.8152,47.7486,47.8152,12700.0
2006-05-15 15:15:00,71.75,71.75,71.64,71.73,13900.0,47.8152,47.8152,47.7419,47.8019,13900.0
2006-05-15 15:20:00,71.72,71.74,71.66,71.72,4200.0,47.7952,47.8085,47.7552,47.7952,4200.0
2006-05-15 15:25:00,71.71,71.75,71.71,71.75,8800.0,47.7885,47.8152,47.7885,47.8152,8800.0
2006-05-15 15:30:00,71.75,71.79,71.72,71.79,17000.0,47.8152,47.8419,47.7952,47.8419,17000.0
2006-05-15 15:35:00,71.79,72.0,71.72,71.75,58300.0,47.8419,47.9818,47.7952,47.8152,58300.0
2006-05-15 15:40:00,71.78,71.78,71.59,71.68,21600.0,47.8352,47.8352,47.7086,47.7685,21600.0
2006-05-15 15:45:00,71.68,71.75,71.68,71.74,14800.0,47.7685,47.8152,47.7685,47.8085,14800.0
2006-05-15 15:50:00,71.76,71.85,71.75,71.79,38900.0,47.8219,47.8818,47.8152,47.8419,38900.0
2006-05-15 15:55:00,71.78,71.79,71.74,71.75,40000.0,47.8352,47.8419,47.8085,47.8152,40000.0
2006-05-16 09:30:00,71.8,71.8,71.31,71.51,24100.0,47.8485,47.8485,47.522,47.6553,24100.0
2006-05-16 09:35:00,71.51,71.9,71.47,71.81,18400.0,47.6553,47.9152,47.6286,47.8552,18400.0
2006-05-16 09:40:00,71.6,71.8,71.6,71.68,11800.0,47.7152,47.8485,47.7152,47.7685,11800.0
2006-05-16 09:45:00,71.67,71.67,71.46,71.61,11200.0,47.7619,47.7619,47.6219,47.7219,11200.0
2006-05-16 09:50:00,71.61,71.77,71.53,71.77,22200.0,47.7219,47.8285,47.6686,47.8285,22200.0
2006-05-16 09:55:00,71.73,71.84,71.72,71.77,8000.0,47.8019,47.8752,47.7952,47.8285,8000.0
2006-05-16 10:00:00,71.78,71.8,71.65,71.78,21500.0,47.8352,47.8485,47.7486,47.8352,21500.0
2006-05-16 10:05:00,71.8,71.87,71.77,71.82,10200.0,47.8485,47.8952,47.8285,47.8618,10200.0
2006-05-16 10:10:00,71.78,71.78,71.61,71.63,13800.0,47.8352,47.8352,47.7219,47.7352,13800.0
2006-05-16 10:15:00,71.62,71.68,71.57,71.66,12900.0,47.7286,47.7685,47.6952,47.7552,12900.0
2006-05-16 10:20:00,71.65,71.71,71.65,71.69,5500.0,47.7486,47.7885,47.7486,47.7752,5500.0
2006-05-16 10:25:00,71.67,71.67,71.52,71.53,11200.0,47.7619,47.7619,47.6619,47.6686,11200.0
2006-05-16 10:30:00,71.51,71.57,71.5,71.56,11000.0,47.6553,47.6952,47.6486,47.6886,11000.0
2006-05-16 10:35:00,71.56,71.57,71.44,71.46,9400.0,47.6886,47.6952,47.6086,47.6219,9400.0
2006-05-16 10:40:00,71.46,71.57,71.46,71.54,26200.0,47.6219,47.6952,47.6219,47.6753,26200.0
2006-05-16 10:45:00,71.53,71.53,71.39,71.48,13900.0,47.6686,47.6686,47.5753,47.6353,13900.0
2006-05-16 10:50:00,71.48,71.49,71.45,71.46,9100.0,47.6353,47.6419,47.6153,47.6219,9100.0
2006-05-16 10:55:00,71.46,71.47,71.45,71.46,37800.0,47.6219,47.6286,47.6153,47.6219,37800.0
2006-05-16 11:00:00,71.45,71.48,71.39,71.39,14200.0,47.6153,47.6353,47.5753,47.5753,14200.0
2006-05-16 11:05:00,71.4,71.47,71.4,71.46,6900.0,47.582,47.6286,47.582,47.6219,6900.0
2006-05-16 11:10:00,71.48,71.5,71.4,71.47,16100.0,47.6353,47.6486,47.582,47.6286,16100.0
2006-05-16 11:15:00,71.47,71.47,71.42,71.47,7800.0,47.6286,47.6286,47.5953,47.6286,7800.0
2006-05-16 11:20:00,71.42,71.45,71.4,71.4,19600.0,47.5953,47.6153,47.582,47.582,19600.0
2006-05-16 11:25:00,71.4,71.41,71.3,71.34,20900.0,47.582,47.5886,47.5153,47.542,20900.0
2006-05-16 11:30:00,71.32,71.33,71.23,71.25,5800.0,47.5286,47.5353,47.4687,47.482,5800.0
2006-05-16 11:35:00,71.22,71.22,71.08,71.12,14200.0,47.462,47.462,47.3687,47.3954,14200.0
2006-05-16 11:40:00,71.09,71.12,71.0,71.0,12900.0,47.3754,47.3954,47.3154,47.3154,12900.0
2006-05-16 11:45:00,71.01,71.09,71.01,71.06,6300.0,47.3221,47.3754,47.3221,47.3554,6300.0
2006-05-16 11:50:00,71.08,71.09,71.01,71.03,15900.0,47.3687,47.3754,47.3221,47.3354,15900.0
2006-05-16 11:55:00,71.03,71.09,71.03,71.06,4900.0,47.3354,47.3754,47.3354,47.3554,4900.0
2006-05-16 12:00:00,71.06,71.1,71.06,71.07,12900.0,47.3554,47.382,47.3554,47.362,12900.0
2006-05-16 12:05:00,71.08,71.11,71.08,71.09,7300.0,47.3687,47.3887,47.3687,47.3754,7300.0
2006-05-16 12:10:00,71.09,71.09,70.95,70.95,6900.0,47.3754,47.3754,47.2821,47.2821,6900.0
2006-05-16 12:15:00,70.94,70.98,70.94,70.96,4400.0,47.2754,47.3021,47.2754,47.2887,4400.0
2006-05-16 12:20:00,70.95,70.99,70.92,70.98,9400.0,47.2821,47.3087,47.2621,47.3021,9400.0
2006-05-16 12:25:00,70.96,71.0,70.96,70.96,12300.0,47.2887,47.3154,47.2887,47.2887,12300.0
2006-05-16 12:30:00,70.96,71.0,70.96,70.98,15600.0,47.2887,47.3154,47.2887,47.3021,15600.0
2006-05-16 12:35:00,70.99,71.06,70.94,71.0,10200.0,47.3087,47.3554,47.2754,47.3154,10200.0
2006-05-16 12:40:00,70.97,71.1,70.93,70.93,7800.0,47.2954,47.382,47.2687,47.2687,7800.0
2006-05-16 12:45:00,70.94,70.95,70.87,70.87,2600.0,47.2754,47.2821,47.2288,47.2288,2600.0
2006-05-16 12:50:00,70.86,70.93,70.86,70.88,4900.0,47.2221,47.2687,47.2221,47.2354,4900.0
2006-05-16 12:55:00,70.88,71.0,70.88,70.97,11300.0,47.2354,47.3154,47.2354,47.2954,11300.0
2006-05-16 13:00:00,70.95,70.97,70.81,70.93,12100.0,47.2821,47.2954,47.1888,47.2687,12100.0
2006-05-16 13:05:00,70.93,71.01,70.93,71.01,8800.0,47.2687,47.3221,47.2687,47.3221,8800.0
2006-05-16 13:10:00,71.01,71.08,71.0,71.02,28300.0,47.3221,47.3687,47.3154,47.3287,28300.0
2006-05-16 13:15:00,71.03,71.06,70.94,71.02,10000.0,47.3354,47.3554,47.2754,47.3287,10000.0
2006-05-16 13:20:00,71.03,71.05,71.01,71.03,14200.0,47.3354,47.3487,47.3221,47.3354,14200.0
2006-05-16 13:25:00,71.06,71.09,71.02,71.09,21900.0,47.3554,47.3754,47.3287,47.3754,21900.0
2006-05-16 13:30:00,71.06,71.19,71.06,71.16,22400.0,47.3554,47.442,47.3554,47.422,22400.0
2006-05-16 13:35:00,71.16,71.22,71.1,71.2,84600.0,47.422,47.462,47.382,47.4487,84600.0
2006-05-16 13:40:00,71.18,71.2,71.14,71.18,10500.0,47.4353,47.4487,47.4087,47.4353,10500.0
2006-05-16 13:45:00,71.17,71.2,71.08,71.08,9600.0,47.4287,47.4487,47.3687,47.3687,9600.0
2006-05-16 13:50:00,71.11,71.15,71.1,71.12,22500.0,47.3887,47.4153,47.382,47.3954,22500.0
2006-05-16 13:55:00,71.14,71.19,71.12,71.17,89000.0,47.4087,47.442,47.3954,47.4287,89000.0
2006-05-16 14:00:00,71.16,71.29,71.16,71.29,44300.0,47.422,47.5086,47.422,47.5086,44300.0
2006-05-16 14:05:00,71.25,71.29,71.24,71.25,65000.0,47.482,47.5086,47.4753,47.482,65000.0
2006-05-16 14:10:00,71.26,71.3,71.15,71.26,44200.0,47.4887,47.5153,47.4153,47.4887,44200.0
2006-05-16 14:15:00,71.22,71.25,71.2,71.21,28900.0,47.462,47.482,47.4487,47.4553,28900.0
2006-05-16 14:20:00,71.17,71.26,71.17,71.23,2800.0,47.4287,47.4887,47.4287,47.4687,2800.0
2006-05-16 14:25:00,71.24,71.24,71.19,71.2,60100.0,47.4753,47.4753,47.442,47.4487,60100.0
2006-05-16 14:30:00,71.23,71.26,71.22,71.24,10500.0,47.4687,47.4887,47.462,47.4753,10500.0
2006-05-16 14:35:00,71.23,71.28,71.22,71.24,19500.0,47.4687,47.502,47.462,47.4753,19500.0
2006-05-16 14:40:00,71.24,71.29,71.23,71.26,23000.0,47.4753,47.5086,47.4687,47.4887,23000.0
2006-05-16 14:45:00,71.26,71.3,71.26,71.3,3400.0,47.4887,47.5153,47.4887,47.5153,3400.0
2006-05-16 14:50:00,71.3,71.31,71.27,71.28,10600.0,47.5153,47.522,47.4953,47.502,10600.0
2006-05-16 14:55:00,71.28,71.29,71.24,71.28,5900.0,47.502,47.5086,47.4753,47.502,5900.0
2006-05-16 15:00:00,71.28,71.3,71.26,71.3,10300.0,47.502,47.5153,47.4887,47.5153,10300.0
2006-05-16 15:05:00,71.3,71.37,71.3,71.37,15300.0,47.5153,47.562,47.5153,47.562,15300.0
2006-05-16 15:10:00,71.38,71.4,71.34,71.36,14200.0,47.5686,47.582,47.542,47.5553,14200.0
2006-05-16 15:15:00,71.36,71.37,71.3,71.3,3800.0,47.5553,47.562,47.5153,47.5153,3800.0
2006-05-16 15:20:00,71.31,71.31,71.28,71.28,3800.0,47.522,47.522,47.502,47.502,3800.0
2006-05-16 15:25:00,71.28,71.31,71.26,71.3,8600.0,47.502,47.522,47.4887,47.5153,8600.0
2006-05-16 15:30:00,71.31,71.31,71.28,71.29,6700.0,47.522,47.522,47.502,47.5086,6700.0
2006-05-16 15:35:00,71.28,71.34,71.28,71.29,18300.0,47.502,47.542,47.502,47.5086,18300.0
2006-05-16 15:40:00,71.3,71.39,71.3,71.37,25600.0,47.5153,47.5753,47.5153,47.562,25600.0
2006-05-16 15:45:00,71.37,71.37,71.3,71.32,6000.0,47.562,47.562,47.5153,47.5286,6000.0
2006-05-16 15:50:00,71.31,71.4,71.3,71.36,24900.0,47.522,47.582,47.5153,47.5553,24900.0
2006-05-16 15:55:00,71.36,71.37,71.32,71.34,23600.0,47.5553,47.562,47.5286,47.542,23600.0
2006-05-17 09:30:00,70.75,70.81,70.7,70.7,21900.0,47.1488,47.1888,47.1155,47.1155,21900.0
2006-05-17 09:35:00,70.65,70.81,70.65,70.71,8500.0,47.0821,47.1888,47.0821,47.1221,8500.0
2006-05-17 09:40:00,70.71,70.71,70.43,70.52,12400.0,47.1221,47.1221,46.9355,46.9955,12400.0
2006-05-17 09:45:00,70.52,70.59,70.52,70.59,8100.0,46.9955,47.0422,46.9955,47.0422,8100.0
2006-05-17 09:50:00,70.58,70.6,70.41,70.51,8800.0,47.0355,47.0488,46.9222,46.9888,8800.0
2006-05-17 09:55:00,70.5,70.51,70.3,70.3,7700.0,46.9822,46.9888,46.8489,46.8489,7700.0
2006-05-17 10:00:00,70.31,70.49,70.3,70.42,10800.0,46.8556,46.9755,46.8489,46.9289,10800.0
2006-05-17 10:05:00,70.43,70.5,70.25,70.25,9600.0,46.9355,46.9822,46.8156,46.8156,9600.0
2006-05-17 10:10:00,70.15,70.24,70.12,70.22,20200.0,46.7489,46.8089,46.7289,46.7956,20200.0
2006-05-17 10:15:00,70.21,70.3,70.19,70.3,9600.0,46.7889,46.8489,46.7756,46.8489,9600.0
2006-05-17 10:20:00,70.3,70.34,70.14,70.26,11100.0,46.8489,46.8756,46.7423,46.8222,11100.0
2006-05-17 10:25:00,70.24,70.26,70.14,70.19,6900.0,46.8089,46.8222,46.7423,46.7756,6900.0
2006-05-17 10:30:00,70.19,70.2,70.16,70.2,13100.0,46.7756,46.7823,46.7556,46.7823,13100.0
2006-05-17 10:35:00,70.2,70.25,70.12,70.18,8100.0,46.7823,46.8156,46.7289,46.7689,8100.0
2006-05-17 10:40:00,70.19,70.3,70.17,70.3,6200.0,46.7756,46.8489,46.7623,46.8489,6200.0
2006-05-17 10:45:00,70.3,70.31,70.22,70.23,18000.0,46.8489,46.8556,46.7956,46.8022,18000.0
2006-05-17 10:50:00,70.25,70.25,70.14,70.2,5600.0,46.8156,46.8156,46.7423,46.7823,5600.0
2006-05-17 10:55:00,70.19,70.26,70.12,70.18,8900.0,46.7756,46.8222,46.7289,46.7689,8900.0
2006-05-17 11:00:00,70.13,70.2,70.01,70.02,16200.0,46.7356,46.7823,46.6556,46.6623,16200.0
2006-05-17 11:05:00,70.02,70.06,69.83,69.83,24300.0,46.6623,46.689,46.5357,46.5357,24300.0
2006-05-17 11:10:00,69.83,69.84,69.1,69.1,97800.0,46.5357,46.5423,46.0492,46.0492,97800.0
2006-05-17 11:15:00,69.03,69.19,68.94,69.19,28900.0,46.0026,46.1092,45.9426,46.1092,28900.0
2006-05-17 11:20:00,69.19,69.29,69.14,69.25,29400.0,46.1092,46.1758,46.0759,46.1492,29400.0
2006-05-17 11:25:00,69.22,69.25,68.54,68.7,42800.0,46.1292,46.1492,45.676,45.7826,42800.0
2006-05-17 11:30:00,68.72,68.97,68.54,68.9,38500.0,45.796,45.9626,45.676,45.9159,38500.0
2006-05-17 11:35:00,68.93,69.04,68.73,69.04,14200.0,45.9359,46.0092,45.8026,46.0092,14200.0
2006-05-17 11:40:00,69.04,69.09,68.96,69.08,8900.0,46.0092,46.0425,45.9559,46.0359,8900.0
2006-05-17 11:45:00,69.08,69.09,68.69,68.74,21800.0,46.0359,46.0425,45.776,45.8093,21800.0
2006-05-17 11:50:00,68.75,69.03,68.75,68.97,17100.0,45.816,46.0026,45.816,45.9626,17100.0
2006-05-17 11:55:00,69.0,69.09,68.81,68.92,12600.0,45.9826,46.0425,45.8559,45.9292,12600.0
2006-05-17 12:00:00,68.92,68.98,68.86,68.98,9700.0,45.9292,45.9692,45.8893,45.9692,9700.0
2006-05-17 12:05:00,68.99,69.02,68.91,68.93,18800.0,45.9759,45.9959,45.9226,45.9359,18800.0
2006-05-17 12:10:00,68.95,69.06,68.95,69.05,14500.0,45.9492,46.0225,45.9492,46.0159,14500.0
2006-05-17 12:15:00,69.05,69.05,68.88,68.9,17300.0,46.0159,46.0159,45.9026,45.9159,17300.0
2006-05-17 12:20:00,68.9,68.94,68.87,68.92,13300.0,45.9159,45.9426,45.8959,45.9292,13300.0
2006-05-17 12:25:00,68.92,68.95,68.87,68.95,24400.0,45.9292,45.9492,45.8959,45.9492,24400.0
2006-05-17 12:30:00,68.96,68.98,68.86,68.89,18500.0,45.9559,45.9692,45.8893,45.9093,18500.0
2006-05-17 12:35:00,68.93,69.16,68.88,69.16,6300.0,45.9359,46.0892,45.9026,46.0892,6300.0
2006-05-17 12:40:00,69.16,69.28,69.15,69.24,7900.0,46.0892,46.1692,46.0825,46.1425,7900.0
2006-05-17 12:45:00,69.24,69.24,68.77,68.84,21900.0,46.1425,46.1425,45.8293,45.8759,21900.0
2006-05-17 12:50:00,68.84,68.86,68.66,68.71,23000.0,45.8759,45.8893,45.756,45.7893,23000.0
2006-05-17 12:55:00,68.72,68.73,68.5,68.51,23200.0,45.796,45.8026,45.6494,45.656,23200.0
2006-05-17 13:00:00,68.52,68.69,68.51,68.52,28900.0,45.6627,45.776,45.656,45.6627,28900.0
2006-05-17 13:05:00,68.52,68.58,68.4,68.41,11500.0,45.6627,45.7027,45.5827,45.5894,11500.0
2006-05-17 13:10:00,68.4,68.56,68.3,68.31,19000.0,45.5827,45.6893,45.5161,45.5227,19000.0
2006-05-17 13:15:00,68.33,68.33,67.77,67.78,35100.0,45.5361,45.5361,45.1629,45.1695,35100.0
2006-05-17 13:20:00,67.84,67.96,67.16,67.29,102900.0,45.2095,45.2895,44.7564,44.843,102900.0
2006-05-17 13:25:00,67.26,67.53,67.16,67.53,49200.0,44.823,45.0029,44.7564,45.0029,49200.0
2006-05-17 13:30:00,67.48,67.7,67.42,67.68,44900.0,44.9696,45.1162,44.9296,45.1029,44900.0
2006-05-17 13:35:00,67.68,67.93,67.61,67.9,31000.0,45.1029,45.2695,45.0562,45.2495,31000.0
2006-05-17 13:40:00,67.94,68.17,67.87,68.11,26600.0,45.2762,45.4294,45.2295,45.3895,26600.0
2006-05-17 13:45:00,68.1,68.44,68.08,68.41,17300.0,45.3828,45.6094,45.3695,45.5894,17300.0
2006-05-17 13:50:00,68.41,68.6,68.24,68.54,24400.0,45.5894,45.716,45.4761,45.676,24400.0
2006-05-17 13:55:00,68.53,68.6,68.4,68.41,24600.0,45.6693,45.716,45.5827,45.5894,24600.0
2006-05-17 14:00:00,68.41,68.52,68.39,68.42,28700.0,45.5894,45.6627,45.576,45.596,28700.0
2006-05-17 14:05:00,68.41,68.42,68.32,68.32,19300.0,45.5894,45.596,45.5294,45.5294,19300.0
2006-05-17 14:10:00,68.31,68.31,68.15,68.17,14600.0,45.5227,45.5227,45.4161,45.4294,14600.0
2006-05-17 14:15:00,68.17,68.22,67.98,68.22,28800.0,45.4294,45.4628,45.3028,45.4628,28800.0
2006-05-17 14:20:00,68.21,68.25,67.99,68.05,22700.0,45.4561,45.4827,45.3095,45.3495,22700.0
2006-05-17 14:25:00,68.05,68.08,67.94,68.08,45800.0,45.3495,45.3695,45.2762,45.3695,45800.0
2006-05-17 14:30:00,68.08,68.15,68.0,68.04,28100.0,45.3695,45.4161,45.3161,45.3428,28100.0
2006-05-17 14:35:00,68.04,68.24,67.95,68.01,31900.0,45.3428,45.4761,45.2828,45.3228,31900.0
2006-05-17 14:40:00,68.0,68.16,67.98,68.04,29100.0,45.3161,45.4228,45.3028,45.3428,29100.0
2006-05-17 14:45:00,67.99,68.06,67.8,67.86,25400.0,45.3095,45.3561,45.1829,45.2228,25400.0
2006-05-17 14:50:00,67.86,68.08,67.85,68.0,33700.0,45.2228,45.3695,45.2162,45.3161,33700.0
2006-05-17 14:55:00,68.0,68.03,67.93,67.97,22200.0,45.3161,45.3361,45.2695,45.2962,22200.0
2006-05-17 15:00:00,67.97,68.1,67.94,68.07,25100.0,45.2962,45.3828,45.2762,45.3628,25100.0
2006-05-17 15:05:00,68.1,68.3,68.09,68.23,20900.0,45.3828,45.5161,45.3761,45.4694,20900.0
2006-05-17 15:10:00,68.26,68.31,68.11,68.18,22600.0,45.4894,45.5227,45.3895,45.4361,22600.0
2006-05-17 15:15:00,68.18,68.4,68.12,68.28,35200.0,45.4361,45.5827,45.3961,45.5027,35200.0
2006-05-17 15:20:00,68.27,68.47,68.13,68.47,14100.0,45.4961,45.6294,45.4028,45.6294,14100.0
2006-05-17 15:25:00,68.45,68.45,68.21,68.3,23400.0,45.616,45.616,45.4561,45.5161,23400.0
2006-05-17 15:30:00,68.32,68.44,68.25,68.44,23800.0,45.5294,45.6094,45.4827,45.6094,23800.0
2006-05-17 15:35:00,68.56,68.67,68.56,68.63,33500.0,45.6893,45.7626,45.6893,45.736,33500.0
2006-05-17 15:40:00,68.62,68.65,68.51,68.51,32100.0,45.7293,45.7493,45.656,45.656,32100.0
2006-05-17 15:45:00,68.54,68.54,68.33,68.37,21300.0,45.676,45.676,45.5361,45.5627,21300.0
2006-05-17 15:50:00,68.36,68.37,68.1,68.17,23400.0,45.5561,45.5627,45.3828,45.4294,23400.0
2006-05-17 15:55:00,68.17,68.25,68.16,68.19,48300.0,45.4294,45.4827,45.4228,45.4428,48300.0
2006-05-18 09:30:00,68.45,68.45,68.14,68.31,29300.0,45.616,45.616,45.4094,45.5227,29300.0
2006-05-18 09:35:00,68.31,68.31,67.62,67.84,25900.0,45.5227,45.5227,45.0629,45.2095,25900.0
2006-05-18 09:40:00,67.71,68.16,67.57,67.58,23300.0,45.1229,45.4228,45.0296,45.0363,23300.0
2006-05-18 09:45:00,67.58,67.85,67.54,67.85,28800.0,45.0363,45.2162,45.0096,45.2162,28800.0
2006-05-18 09:50:00,67.83,67.84,67.55,67.67,15500.0,45.2029,45.2095,45.0163,45.0962,15500.0
2006-05-18 09:55:00,67.68,67.92,67.65,67.85,15700.0,45.1029,45.2628,45.0829,45.2162,15700.0
2006-05-18 10:00:00,67.86,67.9,67.49,67.55,39700.0,45.2228,45.2495,44.9763,45.0163,39700.0
2006-05-18 10:05:00,67.56,67.64,67.53,67.63,28800.0,45.0229,45.0762,45.0029,45.0696,28800.0
2006-05-18 10:10:00,67.63,67.66,67.3,67.32,48900.0,45.0696,45.0896,44.8497,44.863,48900.0
2006-05-18 10:15:00,67.33,67.44,67.28,67.44,15100.0,44.8696,44.943,44.8363,44.943,15100.0
2006-05-18 10:20:00,67.44,67.68,67.44,67.57,16400.0,44.943,45.1029,44.943,45.0296,16400.0
2006-05-18 10:25:00,67.53,67.83,67.53,67.75,16800.0,45.0029,45.2029,45.0029,45.1495,16800.0
2006-05-18 10:30:00,67.75,67.87,67.75,67.77,33700.0,45.1495,45.2295,45.1495,45.1629,33700.0
2006-05-18 10:35:00,67.78,67.98,67.78,67.87,29600.0,45.1695,45.3028,45.1695,45.2295,29600.0
2006-05-18 10:40:00,67.86,68.08,67.86,68.02,74800.0,45.2228,45.3695,45.2228,45.3295,74800.0
2006-05-18 10:45:00,68.02,68.08,67.79,67.79,67700.0,45.3295,45.3695,45.1762,45.1762,67700.0
2006-05-18 10:50:00,67.77,67.77,67.37,67.53,21100.0,45.1629,45.1629,44.8963,45.0029,21100.0
2006-05-18 10:55:00,67.55,67.8,67.55,67.7,11100.0,45.0163,45.1829,45.0163,45.1162,11100.0
2006-05-18 11:00:00,67.7,67.7,67.55,67.55,11200.0,45.1162,45.1162,45.0163,45.0163,11200.0
2006-05-18 11:05:00,67.53,67.54,67.46,67.48,13100.0,45.0029,45.0096,44.9563,44.9696,13100.0
2006-05-18 11:10:00,67.5,67.6,67.48,67.6,7900.0,44.9829,45.0496,44.9696,45.0496,7900.0
2006-05-18 11:15:00,67.6,67.7,67.46,67.54,17200.0,45.0496,45.1162,44.9563,45.0096,17200.0
2006-05-18 11:20:00,67.52,67.62,67.42,67.54,14600.0,44.9963,45.0629,44.9296,45.0096,14600.0
2006-05-18 11:25:00,67.53,67.79,67.5,67.67,13900.0,45.0029,45.1762,44.9829,45.0962,13900.0
2006-05-18 11:30:00,67.72,67.97,67.72,67.91,49500.0,45.1295,45.2962,45.1295,45.2562,49500.0
2006-05-18 11:35:00,67.91,67.91,67.75,67.84,20500.0,45.2562,45.2562,45.1495,45.2095,20500.0
2006-05-18 11:40:00,67.84,67.97,67.81,67.82,11800.0,45.2095,45.2962,45.1895,45.1962,11800.0
2006-05-18 11:45:00,67.85,67.99,67.84,67.99,10100.0,45.2162,45.3095,45.2095,45.3095,10100.0
2006-05-18 11:50:00,68.01,68.02,67.62,67.62,12500.0,45.3228,45.3295,45.0629,45.0629,12500.0
2006-05-18 11:55:00,67.59,67.88,67.59,67.88,10100.0,45.0429,45.2362,45.0429,45.2362,10100.0
2006-05-18 12:00:00,67.88,67.96,67.71,67.76,17400.0,45.2362,45.2895,45.1229,45.1562,17400.0
2006-05-18 12:05:00,67.81,67.91,67.67,67.79,18800.0,45.1895,45.2562,45.0962,45.1762,18800.0
2006-05-18 12:10:00,67.79,67.79,67.54,67.54,5800.0,45.1762,45.1762,45.0096,45.0096,5800.0
2006-05-18 12:15:00,67.58,67.65,67.44,67.44,7400.0,45.0363,45.0829,44.943,44.943,7400.0
2006-05-18 12:20:00,67.36,67.6,67.34,67.49,17300.0,44.8896,45.0496,44.8763,44.9763,17300.0
2006-05-18 12:25:00,67.54,67.72,67.53,67.69,3900.0,45.0096,45.1295,45.0029,45.1096,3900.0
2006-05-18 12:30:00,67.71,67.8,67.7,67.8,6700.0,45.1229,45.1829,45.1162,45.1829,6700.0
2006-05-18 12:35:00,67.8,67.84,67.74,67.78,10300.0,45.1829,45.2095,45.1429,45.1695,10300.0
2006-05-18 12:40:00,67.8,67.83,67.75,67.79,12900.0,45.1829,45.2029,45.1495,45.1762,12900.0
2006-05-18 12:45:00,67.79,67.8,67.71,67.71,8700.0,45.1762,45.1829,45.1229,45.1229,8700.0
2006-05-18 12:50:00,67.72,67.75,67.65,67.67,19400.0,45.1295,45.1495,45.0829,45.0962,19400.0
2006-05-18 12:55:00,67.65,67.7,67.64,67.65,19600.0,45.0829,45.1162,45.0762,45.0829,19600.0
2006-05-18 13:00:00,67.66,67.7,67.65,67.7,14200.0,45.0896,45.1162,45.0829,45.1162,14200.0
2006-05-18 13:05:00,67.69,67.74,67.64,67.65,6700.0,45.1096,45.1429,45.0762,45.0829,6700.0
2006-05-18 13:10:00,67.65,67.75,67.64,67.64,8800.0,45.0829,45.1495,45.0762,45.0762,8800.0
2006-05-18 13:15:00,67.64,67.74,67.64,67.67,14600.0,45.0762,45.1429,45.0762,45.0962,14600.0
2006-05-18 13:20:00,67.69,67.7,67.68,67.7,3600.0,45.1096,45.1162,45.1029,45.1162,3600.0
2006-05-18 13:25:00,67.7,67.75,67.7,67.7,4000.0,45.1162,45.1495,45.1162,45.1162,4000.0
2006-05-18 13:30:00,67.72,67.72,67.61,67.63,7600.0,45.1295,45.1295,45.0562,45.0696,7600.0
2006-05-18 13:35:00,67.63,67.7,67.61,67.66,5200.0,45.0696,45.1162,45.0562,45.0896,5200.0
2006-05-18 13:40:00,67.66,67.66,67.34,67.34,41000.0,45.0896,45.0896,44.8763,44.8763,41000.0
2006-05-18 13:45:00,67.32,67.32,67.11,67.27,36500.0,44.863,44.863,44.723,44.8297,36500.0
2006-05-18 13:50:00,67.25,67.36,67.24,67.34,8900.0,44.8163,44.8896,44.8097,44.8763,8900.0
2006-05-18 13:55:00,67.35,67.35,67.25,67.25,16900.0,44.883,44.883,44.8163,44.8163,16900.0
2006-05-18 14:00:00,67.25,67.28,67.14,67.28,15800.0,44.8163,44.8363,44.743,44.8363,15800.0
2006-05-18 14:05:00,67.29,67.35,67.26,67.33,8500.0,44.843,44.883,44.823,44.8696,8500.0
2006-05-18 14:10:00,67.33,67.33,67.24,67.25,14000.0,44.8696,44.8696,44.8097,44.8163,14000.0
2006-05-18 14:15:00,67.23,67.24,67.22,67.23,8000.0,44.803,44.8097,44.7963,44.803,8000.0
2006-05-18 14:20:00,67.23,67.23,67.04,67.11,16500.0,44.803,44.803,44.6764,44.723,16500.0
2006-05-18 14:25:00,67.1,67.14,67.04,67.06,19500.0,44.7164,44.743,44.6764,44.6897,19500.0
2006-05-18 14:30:00,67.07,67.14,67.04,67.1,11000.0,44.6964,44.743,44.6764,44.7164,11000.0
2006-05-18 14:35:00,67.11,67.22,67.09,67.15,9700.0,44.723,44.7963,44.7097,44.7497,9700.0
2006-05-18 14:40:00,67.15,67.21,67.06,67.06,14800.0,44.7497,44.7897,44.6897,44.6897,14800.0
2006-05-18 14:45:00,67.06,67.13,67.06,67.07,10100.0,44.6897,44.7364,44.6897,44.6964,10100.0
2006-05-18 14:50:00,67.08,67.11,67.02,67.03,14300.0,44.703,44.723,44.6631,44.6697,14300.0
2006-05-18 14:55:00,67.03,67.03,66.78,66.78,27900.0,44.6697,44.6697,44.5031,44.5031,27900.0
2006-05-18 15:00:00,66.79,66.83,66.73,66.82,16200.0,44.5098,44.5364,44.4698,44.5298,16200.0
2006-05-18 15:05:00,66.83,66.99,66.81,66.92,10500.0,44.5364,44.6431,44.5231,44.5964,10500.0
2006-05-18 15:10:00,66.91,66.91,66.85,66.85,20000.0,44.5898,44.5898,44.5498,44.5498,20000.0
2006-05-18 15:15:00,66.83,66.94,66.83,66.83,36900.0,44.5364,44.6097,44.5364,44.5364,36900.0
2006-05-18 15:20:00,66.84,66.84,66.53,66.56,24500.0,44.5431,44.5431,44.3365,44.3565,24500.0
2006-05-18 15:25:00,66.54,66.55,66.44,66.47,36200.0,44.3432,44.3498,44.2765,44.2965,36200.0
2006-05-18 15:30:00,66.47,66.52,66.4,66.43,20600.0,44.2965,44.3299,44.2499,44.2699,20600.0
2006-05-18 15:35:00,66.42,66.42,66.2,66.21,22700.0,44.2632,44.2632,44.1166,44.1233,22700.0
2006-05-18 15:40:00,66.21,66.21,65.9,65.95,30300.0,44.1233,44.1233,43.9167,43.95,30300.0
2006-05-18 15:45:00,65.93,65.95,65.82,65.91,43400.0,43.9367,43.95,43.8634,43.9233,43400.0
2006-05-18 15:50:00,65.91,66.03,65.91,66.01,47300.0,43.9233,44.0033,43.9233,43.99,47300.0
2006-05-18 15:55:00,66.01,66.01,65.92,65.93,77900.0,43.99,43.99,43.93,43.9367,77900.0
2006-05-19 09:30:00,65.9,65.9,65.66,65.73,99200.0,43.9167,43.9167,43.7567,43.8034,99200.0
2006-05-19 09:35:00,65.72,65.95,65.41,65.85,40300.0,43.7967,43.95,43.5901,43.8834,40300.0
2006-05-19 09:40:00,65.78,65.97,65.41,65.48,40300.0,43.8367,43.9633,43.5901,43.6368,40300.0
2006-05-19 09:45:00,65.51,65.73,65.43,65.5,31300.0,43.6568,43.8034,43.6035,43.6501,31300.0
2006-05-19 09:50:00,65.51,65.56,65.32,65.54,40400.0,43.6568,43.6901,43.5302,43.6768,40400.0
2006-05-19 09:55:00,65.53,65.61,65.23,65.47,28500.0,43.6701,43.7234,43.4702,43.6301,28500.0
2006-05-19 10:00:00,65.46,65.57,65.44,65.48,28600.0,43.6235,43.6968,43.6101,43.6368,28600.0
2006-05-19 10:05:00,65.56,65.71,65.44,65.52,27500.0,43.6901,43.7901,43.6101,43.6634,27500.0
2006-05-19 10:10:00,65.55,65.63,65.47,65.49,36100.0,43.6834,43.7367,43.6301,43.6434,36100.0
2006-05-19 10:15:00,65.5,65.67,65.5,65.61,27500.0,43.6501,43.7634,43.6501,43.7234,27500.0
2006-05-19 10:20:00,65.61,65.61,65.43,65.51,25000.0,43.7234,43.7234,43.6035,43.6568,25000.0
2006-05-19 10:25:00,65.51,65.51,65.23,65.28,34800.0,43.6568,43.6568,43.4702,43.5035,34800.0
2006-05-19 10:30:00,65.26,65.63,65.26,65.61,46500.0,43.4902,43.7367,43.4902,43.7234,46500.0
2006-05-19 10:35:00,65.66,65.76,65.65,65.76,48800.0,43.7567,43.8234,43.7501,43.8234,48800.0
2006-05-19 10:40:00,65.76,65.79,65.74,65.77,35500.0,43.8234,43.8434,43.8101,43.83,35500.0
2006-05-19 10:45:00,65.78,66.29,65.78,66.23,45000.0,43.8367,44.1766,43.8367,44.1366,45000.0
2006-05-19 10:50:00,66.21,66.22,66.08,66.09,56700.0,44.1233,44.1299,44.0366,44.0433,56700.0
2006-05-19 10:55:00,66.09,66.14,66.02,66.02,23500.0,44.0433,44.0766,43.9966,43.9966,23500.0
2006-05-19 11:00:00,66.06,66.06,65.87,65.92,25200.0,44.0233,44.0233,43.8967,43.93,25200.0
2006-05-19 11:05:00,65.92,65.95,65.79,65.79,25800.0,43.93,43.95,43.8434,43.8434,25800.0
2006-05-19 11:10:00,65.79,65.79,65.63,65.72,31800.0,43.8434,43.8434,43.7367,43.7967,31800.0
2006-05-19 11:15:00,65.72,65.75,65.57,65.61,38600.0,43.7967,43.8167,43.6968,43.7234,38600.0
2006-05-19 11:20:00,65.6,65.83,65.6,65.76,36200.0,43.7168,43.87,43.7168,43.8234,36200.0
2006-05-19 11:25:00,65.76,65.89,65.75,65.87,45900.0,43.8234,43.91,43.8167,43.8967,45900.0
2006-05-19 11:30:00,65.87,66.04,65.81,65.94,30500.0,43.8967,44.01,43.8567,43.9433,30500.0
2006-05-19 11:35:00,65.94,65.98,65.85,65.91,27600.0,43.9433,43.97,43.8834,43.9233,27600.0
2006-05-19 11:40:00,65.94,66.04,65.83,66.01,22500.0,43.9433,44.01,43.87,43.99,22500.0
2006-05-19 11:45:00,66.01,66.07,65.98,66.01,21100.0,43.99,44.03,43.97,43.99,21100.0
2006-05-19 11:50:00,66.01,66.03,65.93,65.93,22100.0,43.99,44.0033,43.9367,43.9367,22100.0
2006-05-19 11:55:00,65.94,66.02,65.9,65.98,33000.0,43.9433,43.9966,43.9167,43.97,33000.0
2006-05-19 12:00:00,65.99,66.1,65.95,66.0,27100.0,43.9767,44.05,43.95,43.9833,27100.0
2006-05-19 12:05:00,66.05,66.18,65.97,66.15,24600.0,44.0166,44.1033,43.9633,44.0833,24600.0
2006-05-19 12:10:00,66.14,66.54,66.14,66.51,33100.0,44.0766,44.3432,44.0766,44.3232,33100.0
2006-05-19 12:15:00,66.5,66.55,66.45,66.5,13900.0,44.3165,44.3498,44.2832,44.3165,13900.0
2006-05-19 12:20:00,66.49,66.5,66.39,66.43,14400.0,44.3099,44.3165,44.2432,44.2699,14400.0
2006-05-19 12:25:00,66.45,66.48,66.39,66.48,7700.0,44.2832,44.3032,44.2432,44.3032,7700.0
2006-05-19 12:30:00,66.48,66.61,66.45,66.61,17300.0,44.3032,44.3898,44.2832,44.3898,17300.0
2006-05-19 12:35:00,66.65,67.14,66.65,67.13,21700.0,44.4165,44.743,44.4165,44.7364,21700.0
2006-05-19 12:40:00,67.15,67.3,67.01,67.3,25500.0,44.7497,44.8497,44.6564,44.8497,25500.0
2006-05-19 12:45:00,67.25,67.31,66.85,66.85,21100.0,44.8163,44.8563,44.5498,44.5498,21100.0
2006-05-19 12:50:00,66.87,66.99,66.85,66.92,11400.0,44.5631,44.6431,44.5498,44.5964,11400.0
2006-05-19 12:55:00,66.95,67.05,66.95,67.0,16800.0,44.6164,44.6831,44.6164,44.6497,16800.0
2006-05-19 13:00:00,67.0,67.18,66.94,67.18,20800.0,44.6497,44.7697,44.6097,44.7697,20800.0
2006-05-19 13:05:00,67.18,67.26,67.07,67.11,15200.0,44.7697,44.823,44.6964,44.723,15200.0
2006-05-19 13:10:00,67.11,67.12,67.03,67.1,14500.0,44.723,44.7297,44.6697,44.7164,14500.0
2006-05-19 13:15:00,67.1,67.24,67.1,67.21,7000.0,44.7164,44.8097,44.7164,44.7897,7000.0
2006-05-19 13:20:00,67.24,67.32,67.18,67.22,16800.0,44.8097,44.863,44.7697,44.7963,16800.0
2006-05-19 13:25:00,67.24,67.49,67.24,67.32,17600.0,44.8097,44.9763,44.8097,44.863,17600.0
2006-05-19 13:30:00,67.3,67.33,67.1,67.11,20800.0,44.8497,44.8696,44.7164,44.723,20800.0
2006-05-19 13:35:00,67.12,67.19,67.06,67.08,10700.0,44.7297,44.7764,44.6897,44.703,10700.0
2006-05-19 13:40:00,67.08,67.12,67.05,67.12,9500.0,44.703,44.7297,44.6831,44.7297,9500.0
2006-05-19 13:45:00,67.13,67.2,67.06,67.11,20900.0,44.7364,44.783,44.6897,44.723,20900.0
2006-05-19 13:50:00,67.08,67.17,67.07,67.13,10900.0,44.703,44.763,44.6964,44.7364,10900.0
2006-05-19 13:55:00,67.14,67.14,67.1,67.1,11400.0,44.743,44.743,44.7164,44.7164,11400.0
2006-05-19 14:00:00,67.1,67.16,67.01,67.04,16100.0,44.7164,44.7564,44.6564,44.6764,16100.0
2006-05-19 14:05:00,67.09,67.17,67.05,67.17,16700.0,44.7097,44.763,44.6831,44.763,16700.0
2006-05-19 14:10:00,67.17,67.19,67.12,67.19,16200.0,44.763,44.7764,44.7297,44.7764,16200.0
2006-05-19 14:15:00,67.19,67.25,67.16,67.17,14000.0,44.7764,44.8163,44.7564,44.763,14000.0
2006-05-19 14:20:00,67.17,67.22,67.12,67.2,25000.0,44.763,44.7963,44.7297,44.783,25000.0
2006-05-19 14:25:00,67.26,67.27,67.15,67.17,10400.0,44.823,44.8297,44.7497,44.763,10400.0
2006-05-19 14:30:00,67.17,67.23,67.09,67.11,26400.0,44.763,44.803,44.7097,44.723,26400.0
2006-05-19 14:35:00,67.11,67.11,67.02,67.03,33900.0,44.723,44.723,44.6631,44.6697,33900.0
2006-05-19 14:40:00,67.03,67.11,67.02,67.1,16600.0,44.6697,44.723,44.6631,44.7164,16600.0
2006-05-19 14:45:00,67.12,67.14,67.05,67.06,17500.0,44.7297,44.743,44.6831,44.6897,17500.0
2006-05-19 14:50:00,67.07,67.13,67.03,67.09,33600.0,44.6964,44.7364,44.6697,44.7097,33600.0
2006-05-19 14:55:00,67.09,67.13,67.03,67.07,24000.0,44.7097,44.7364,44.6697,44.6964,24000.0
2006-05-19 15:00:00,67.07,67.12,67.0,67.01,31700.0,44.6964,44.7297,44.6497,44.6564,31700.0
2006-05-19 15:05:00,67.01,67.07,67.0,67.06,32200.0,44.6564,44.6964,44.6497,44.6897,32200.0
2006-05-19 15:10:00,67.05,67.09,66.85,66.9,46900.0,44.6831,44.7097,44.5498,44.5831,46900.0
2006-05-19 15:15:00,66.97,67.11,66.95,67.1,24700.0,44.6297,44.723,44.6164,44.7164,24700.0
2006-05-19 15:20:00,67.09,67.14,67.04,67.1,24700.0,44.7097,44.743,44.6764,44.7164,24700.0
2006-05-19 15:25:00,67.1,67.25,67.09,67.25,31100.0,44.7164,44.8163,44.7097,44.8163,31100.0
2006-05-19 15:30:00,67.24,67.29,67.11,67.16,21300.0,44.8097,44.843,44.723,44.7564,21300.0
2006-05-19 15:35:00,67.15,67.2,67.1,67.18,21600.0,44.7497,44.783,44.7164,44.7697,21600.0
2006-05-19 15:40:00,67.18,67.26,67.15,67.26,28300.0,44.7697,44.823,44.7497,44.823,28300.0
2006-05-19 15:45:00,67.27,67.51,67.27,67.49,37200.0,44.8297,44.9896,44.8297,44.9763,37200.0
2006-05-19 15:50:00,67.51,67.58,67.45,67.52,38400.0,44.9896,45.0363,44.9496,44.9963,38400.0
2006-05-19 15:55:00,67.5,67.54,67.45,67.5,58800.0,44.9829,45.0096,44.9496,44.9829,58800.0
2006-05-22 09:30:00,67.5,67.5,67.36,67.37,25100.0,44.9829,44.9829,44.8896,44.8963,25100.0
2006-05-22 09:35:00,67.37,67.67,67.36,67.41,27700.0,44.8963,45.0962,44.8896,44.923,27700.0
2006-05-22 09:40:00,67.36,67.37,67.13,67.14,16100.0,44.8896,44.8963,44.7364,44.743,16100.0
2006-05-22 09:45:00,67.05,67.49,67.05,67.47,23600.0,44.6831,44.9763,44.6831,44.9629,23600.0
2006-05-22 09:50:00,67.46,67.51,67.36,67.45,14300.0,44.9563,44.9896,44.8896,44.9496,14300.0
2006-05-22 09:55:00,67.47,67.64,67.46,67.47,13700.0,44.9629,45.0762,44.9563,44.9629,13700.0
2006-05-22 10:00:00,67.47,67.47,67.21,67.22,22900.0,44.9629,44.9629,44.7897,44.7963,22900.0
2006-05-22 10:05:00,67.22,67.29,67.19,67.21,21500.0,44.7963,44.843,44.7764,44.7897,21500.0
2006-05-22 10:10:00,67.18,67.18,66.84,66.84,14100.0,44.7697,44.7697,44.5431,44.5431,14100.0
2006-05-22 10:15:00,66.84,66.9,66.7,66.9,19800.0,44.5431,44.5831,44.4498,44.5831,19800.0
2006-05-22 10:20:00,66.9,67.01,66.62,66.62,19200.0,44.5831,44.6564,44.3965,44.3965,19200.0
2006-05-22 10:25:00,66.63,66.94,66.53,66.94,27400.0,44.4032,44.6097,44.3365,44.6097,27400.0
2006-05-22 10:30:00,66.94,67.1,66.91,67.04,16300.0,44.6097,44.7164,44.5898,44.6764,16300.0
2006-05-22 10:35:00,67.02,67.2,67.01,67.11,19000.0,44.6631,44.783,44.6564,44.723,19000.0
2006-05-22 10:40:00,67.07,67.09,66.83,66.94,12400.0,44.6964,44.7097,44.5364,44.6097,12400.0
2006-05-22 10:45:00,67.01,67.1,66.99,66.99,15300.0,44.6564,44.7164,44.6431,44.6431,15300.0
2006-05-22 10:50:00,67.0,67.0,66.8,66.83,49200.0,44.6497,44.6497,44.5164,44.5364,49200.0
2006-05-22 10:55:00,66.84,66.84,66.58,66.58,7800.0,44.5431,44.5431,44.3698,44.3698,7800.0
2006-05-22 11:00:00,66.58,66.59,66.42,66.45,21700.0,44.3698,44.3765,44.2632,44.2832,21700.0
2006-05-22 11:05:00,66.45,66.58,66.35,66.4,22500.0,44.2832,44.3698,44.2166,44.2499,22500.0
2006-05-22 11:10:00,66.4,66.46,66.3,66.44,42600.0,44.2499,44.2899,44.1832,44.2765,42600.0
2006-05-22 11:15:00,66.43,66.5,66.39,66.49,33400.0,44.2699,44.3165,44.2432,44.3099,33400.0
2006-05-22 11:20:00,66.51,66.83,66.51,66.66,14800.0,44.3232,44.5364,44.3232,44.4232,14800.0
2006-05-22 11:25:00,66.67,66.68,66.52,66.65,7100.0,44.4298,44.4365,44.3299,44.4165,7100.0
2006-05-22 11:30:00,66.73,66.95,66.72,66.95,6800.0,44.4698,44.6164,44.4631,44.6164,6800.0
2006-05-22 11:35:00,66.91,66.91,66.8,66.8,11600.0,44.5898,44.5898,44.5164,44.5164,11600.0
2006-05-22 11:40:00,66.81,66.92,66.73,66.73,11500.0,44.5231,44.5964,44.4698,44.4698,11500.0
2006-05-22 11:45:00,66.73,66.73,66.53,66.53,13100.0,44.4698,44.4698,44.3365,44.3365,13100.0
2006-05-22 11:50:00,66.51,66.52,66.31,66.35,39200.0,44.3232,44.3299,44.1899,44.2166,39200.0
2006-05-22 11:55:00,66.39,66.72,66.33,66.68,29000.0,44.2432,44.4631,44.2032,44.4365,29000.0
2006-05-22 12:00:00,66.68,66.81,66.62,66.81,14900.0,44.4365,44.5231,44.3965,44.5231,14900.0
2006-05-22 12:05:00,66.87,67.08,66.83,66.96,27000.0,44.5631,44.703,44.5364,44.6231,27000.0
2006-05-22 12:10:00,66.97,66.97,66.8,66.81,11200.0,44.6297,44.6297,44.5164,44.5231,11200.0
2006-05-22 12:15:00,66.81,66.92,66.81,66.87,11700.0,44.5231,44.5964,44.5231,44.5631,11700.0
2006-05-22 12:20:00,66.88,66.94,66.88,66.9,12500.0,44.5698,44.6097,44.5698,44.5831,12500.0
2006-05-22 12:25:00,66.9,66.91,66.78,66.85,25300.0,44.5831,44.5898,44.5031,44.5498,25300.0
2006-05-22 12:30:00,66.85,66.95,66.81,66.92,29100.0,44.5498,44.6164,44.5231,44.5964,29100.0
2006-05-22 12:35:00,66.93,67.09,66.93,67.02,20400.0,44.6031,44.7097,44.6031,44.6631,20400.0
2006-05-22 12:40:00,66.99,67.17,66.97,67.0,16500.0,44.6431,44.763,44.6297,44.6497,16500.0
2006-05-22 12:45:00,67.0,67.16,67.0,67.16,18600.0,44.6497,44.7564,44.6497,44.7564,18600.0
2006-05-22 12:50:00,67.27,67.4,67.2,67.38,57100.0,44.8297,44.9163,44.783,44.903,57100.0
2006-05-22 12:55:00,67.24,67.4,67.19,67.29,36200.0,44.8097,44.9163,44.7764,44.843,36200.0
2006-05-22 13:00:00,67.31,67.35,67.19,67.28,20800.0,44.8563,44.883,44.7764,44.8363,20800.0
2006-05-22 13:05:00,67.28,67.28,67.08,67.08,17300.0,44.8363,44.8363,44.703,44.703,17300.0
2006-05-22 13:10:00,67.06,67.08,66.95,67.04,15500.0,44.6897,44.703,44.6164,44.6764,15500.0
2006-05-22 13:15:00,67.01,67.11,67.01,67.04,14800.0,44.6564,44.723,44.6564,44.6764,14800.0
2006-05-22 13:20:00,67.04,67.12,67.01,67.08,11000.0,44.6764,44.7297,44.6564,44.703,11000.0
2006-05-22 13:25:00,67.07,67.18,67.07,67.11,10000.0,44.6964,44.7697,44.6964,44.723,10000.0
2006-05-22 13:30:00,67.13,67.13,67.05,67.08,7500.0,44.7364,44.7364,44.6831,44.703,7500.0
2006-05-22 13:35:00,67.07,67.07,67.02,67.06,24000.0,44.6964,44.6964,44.6631,44.6897,24000.0
2006-05-22 13:40:00,67.07,67.07,67.0,67.0,13700.0,44.6964,44.6964,44.6497,44.6497,13700.0
2006-05-22 13:45:00,67.0,67.01,66.93,66.94,14200.0,44.6497,44.6564,44.6031,44.6097,14200.0
2006-05-22 13:50:00,66.93,66.93,66.8,66.84,18200.0,44.6031,44.6031,44.5164,44.5431,18200.0
2006-05-22 13:55:00,66.84,66.93,66.8,66.87,14600.0,44.5431,44.6031,44.5164,44.5631,14600.0
2006-05-22 14:00:00,66.86,66.87,66.63,66.63,6900.0,44.5564,44.5631,44.4032,44.4032,6900.0
2006-05-22 14:05:00,66.61,66.61,66.53,66.58,22100.0,44.3898,44.3898,44.3365,44.3698,22100.0
2006-05-22 14:10:00,66.6,66.8,66.59,66.77,16800.0,44.3832,44.5164,44.3765,44.4965,16800.0
2006-05-22 14:15:00,66.78,66.9,66.73,66.89,13800.0,44.5031,44.5831,44.4698,44.5764,13800.0
2006-05-22 14:20:00,66.87,66.87,66.66,66.7,16400.0,44.5631,44.5631,44.4232,44.4498,16400.0
2006-05-22 14:25:00,66.69,66.89,66.69,66.84,10100.0,44.4431,44.5764,44.4431,44.5431,10100.0
2006-05-22 14:30:00,66.8,66.8,66.68,66.76,9200.0,44.5164,44.5164,44.4365,44.4898,9200.0
2006-05-22 14:35:00,66.76,66.98,66.76,66.89,16500.0,44.4898,44.6364,44.4898,44.5764,16500.0
2006-05-22 14:40:00,66.9,66.9,66.78,66.8,13600.0,44.5831,44.5831,44.5031,44.5164,13600.0
2006-05-22 14:45:00,66.8,66.81,66.74,66.74,10000.0,44.5164,44.5231,44.4765,44.4765,10000.0
2006-05-22 14:50:00,66.77,66.96,66.77,66.91,33500.0,44.4965,44.6231,44.4965,44.5898,33500.0
2006-05-22 14:55:00,66.9,66.91,66.77,66.8,20600.0,44.5831,44.5898,44.4965,44.5164,20600.0
2006-05-22 15:00:00,66.83,67.0,66.76,67.0,23800.0,44.5364,44.6497,44.4898,44.6497,23800.0
2006-05-22 15:05:00,67.01,67.11,66.98,67.1,11700.0,44.6564,44.723,44.6364,44.7164,11700.0
2006-05-22 15:10:00,67.12,67.26,66.96,66.97,18000.0,44.7297,44.823,44.6231,44.6297,18000.0
2006-05-22 15:15:00,66.97,67.1,66.97,67.06,11600.0,44.6297,44.7164,44.6297,44.6897,11600.0
2006-05-22 15:20:00,67.1,67.33,67.07,67.25,11100.0,44.7164,44.8696,44.6964,44.8163,11100.0
2006-05-22 15:25:00,67.3,67.4,67.27,67.4,12600.0,44.8497,44.9163,44.8297,44.9163,12600.0
2006-05-22 15:30:00,67.42,67.53,67.35,67.53,20200.0,44.9296,45.0029,44.883,45.0029,20200.0
2006-05-22 15:35:00,67.5,67.5,67.43,67.47,14000.0,44.9829,44.9829,44.9363,44.9629,14000.0
2006-05-22 15:40:00,67.47,67.47,67.24,67.25,17600.0,44.9629,44.9629,44.8097,44.8163,17600.0
2006-05-22 15:45:00,67.25,67.38,67.14,67.34,32100.0,44.8163,44.903,44.743,44.8763,32100.0
2006-05-22 15:50:00,67.33,67.33,67.02,67.03,17000.0,44.8696,44.8696,44.6631,44.6697,17000.0
2006-05-22 15:55:00,67.04,67.08,67.02,67.05,28000.0,44.6764,44.703,44.6631,44.6831,28000.0
2006-05-23 09:30:00,67.35,67.8,67.3,67.8,36200.0,44.883,45.1829,44.8497,45.1829,36200.0
2006-05-23 09:35:00,67.8,68.81,67.8,68.64,42500.0,45.1829,45.8559,45.1829,45.7427,42500.0
2006-05-23 09:40:00,68.65,68.84,68.64,68.77,41000.0,45.7493,45.8759,45.7427,45.8293,41000.0
2006-05-23 09:45:00,68.77,69.0,68.55,68.8,62200.0,45.8293,45.9826,45.6827,45.8493,62200.0
2006-05-23 09:50:00,68.8,68.89,68.5,68.5,33300.0,45.8493,45.9093,45.6494,45.6494,33300.0
2006-05-23 09:55:00,68.5,68.5,68.38,68.46,26400.0,45.6494,45.6494,45.5694,45.6227,26400.0
2006-05-23 10:00:00,68.46,68.63,68.42,68.63,57300.0,45.6227,45.736,45.596,45.736,57300.0
2006-05-23 10:05:00,68.63,68.86,68.63,68.8,24500.0,45.736,45.8893,45.736,45.8493,24500.0
2006-05-23 10:10:00,68.8,68.85,68.58,68.77,25300.0,45.8493,45.8826,45.7027,45.8293,25300.0
2006-05-23 10:15:00,68.78,68.78,68.53,68.7,13400.0,45.8359,45.8359,45.6693,45.7826,13400.0
2006-05-23 10:20:00,68.72,68.75,68.54,68.59,30200.0,45.796,45.816,45.676,45.7093,30200.0
2006-05-23 10:25:00,68.59,68.95,68.59,68.8,36500.0,45.7093,45.9492,45.7093,45.8493,36500.0
2006-05-23 10:30:00,68.83,68.92,68.8,68.87,30500.0,45.8693,45.9292,45.8493,45.8959,30500.0
2006-05-23 10:35:00,68.83,68.88,68.75,68.86,30100.0,45.8693,45.9026,45.816,45.8893,30100.0
2006-05-23 10:40:00,68.83,68.83,68.64,68.64,13200.0,45.8693,45.8693,45.7427,45.7427,13200.0
2006-05-23 10:45:00,68.64,68.68,68.55,68.59,20200.0,45.7427,45.7693,45.6827,45.7093,20200.0
2006-05-23 10:50:00,68.6,68.93,68.6,68.88,32600.0,45.716,45.9359,45.716,45.9026,32600.0
2006-05-23 10:55:00,68.88,68.98,68.81,68.81,12300.0,45.9026,45.9692,45.8559,45.8559,12300.0
2006-05-23 11:00:00,68.79,68.8,68.75,68.75,4800.0,45.8426,45.8493,45.816,45.816,4800.0
2006-05-23 11:05:00,68.73,68.73,68.47,68.47,12400.0,45.8026,45.8026,45.6294,45.6294,12400.0
2006-05-23 11:10:00,68.42,68.6,68.33,68.55,32500.0,45.596,45.716,45.5361,45.6827,32500.0
2006-05-23 11:15:00,68.52,68.69,68.5,68.69,17400.0,45.6627,45.776,45.6494,45.776,17400.0
2006-05-23 11:20:00,68.67,68.67,68.49,68.6,13100.0,45.7626,45.7626,45.6427,45.716,13100.0
2006-05-23 11:25:00,68.64,68.68,68.59,68.62,14500.0,45.7427,45.7693,45.7093,45.7293,14500.0
2006-05-23 11:30:00,68.62,68.76,68.62,68.73,8300.0,45.7293,45.8226,45.7293,45.8026,8300.0
2006-05-23 11:35:00,68.73,68.73,68.67,68.67,4000.0,45.8026,45.8026,45.7626,45.7626,4000.0
2006-05-23 11:40:00,68.67,68.67,68.46,68.46,8000.0,45.7626,45.7626,45.6227,45.6227,8000.0
2006-05-23 11:45:00,68.47,68.48,68.42,68.46,31000.0,45.6294,45.636,45.596,45.6227,31000.0
2006-05-23 11:50:00,68.47,68.47,68.23,68.27,27000.0,45.6294,45.6294,45.4694,45.4961,27000.0
2006-05-23 11:55:00,68.23,68.24,68.13,68.13,11500.0,45.4694,45.4761,45.4028,45.4028,11500.0
2006-05-23 12:00:00,68.13,68.14,67.96,67.96,8600.0,45.4028,45.4094,45.2895,45.2895,8600.0
2006-05-23 12:05:00,67.94,68.06,67.92,68.02,23800.0,45.2762,45.3561,45.2628,45.3295,23800.0
2006-05-23 12:10:00,68.02,68.08,68.0,68.08,18900.0,45.3295,45.3695,45.3161,45.3695,18900.0
2006-05-23 12:15:00,68.04,68.16,68.04,68.13,5100.0,45.3428,45.4228,45.3428,45.4028,5100.0
2006-05-23 12:20:00,68.11,68.23,68.11,68.2,17100.0,45.3895,45.4694,45.3895,45.4494,17100.0
2006-05-23 12:25:00,68.2,68.26,68.14,68.2,7000.0,45.4494,45.4894,45.4094,45.4494,7000.0
2006-05-23 12:30:00,68.17,68.23,68.17,68.23,5100.0,45.4294,45.4694,45.4294,45.4694,5100.0
2006-05-23 12:35:00,68.23,68.3,68.17,68.3,9200.0,45.4694,45.5161,45.4294,45.5161,9200.0
2006-05-23 12:40:00,68.32,68.43,68.32,68.43,8900.0,45.5294,45.6027,45.5294,45.6027,8900.0
2006-05-23 12:45:00,68.39,68.39,68.27,68.27,4800.0,45.576,45.576,45.4961,45.4961,4800.0
2006-05-23 12:50:00,68.29,68.29,68.2,68.22,8600.0,45.5094,45.5094,45.4494,45.4628,8600.0
2006-05-23 12:55:00,68.22,68.22,68.21,68.21,2100.0,45.4628,45.4628,45.4561,45.4561,2100.0
2006-05-23 13:00:00,68.2,68.3,68.2,68.28,9700.0,45.4494,45.5161,45.4494,45.5027,9700.0
2006-05-23 13:05:00,68.29,68.32,68.28,68.32,10400.0,45.5094,45.5294,45.5027,45.5294,10400.0
2006-05-23 13:10:00,68.33,68.38,68.31,68.36,11200.0,45.5361,45.5694,45.5227,45.5561,11200.0
2006-05-23 13:15:00,68.36,68.49,68.36,68.49,6900.0,45.5561,45.6427,45.5561,45.6427,6900.0
2006-05-23 13:20:00,68.5,68.52,68.47,68.49,19400.0,45.6494,45.6627,45.6294,45.6427,19400.0
2006-05-23 13:25:00,68.49,68.59,68.49,68.57,9100.0,45.6427,45.7093,45.6427,45.696,9100.0
2006-05-23 13:30:00,68.57,68.6,68.54,68.56,7200.0,45.696,45.716,45.676,45.6893,7200.0
2006-05-23 13:35:00,68.54,68.57,68.51,68.51,11400.0,45.676,45.696,45.656,45.656,11400.0
2006-05-23 13:40:00,68.51,68.51,68.47,68.47,7200.0,45.656,45.656,45.6294,45.6294,7200.0
2006-05-23 13:45:00,68.5,68.51,68.47,68.47,5700.0,45.6494,45.656,45.6294,45.6294,5700.0
2006-05-23 13:50:00,68.47,68.47,68.4,68.4,11100.0,45.6294,45.6294,45.5827,45.5827,11100.0
2006-05-23 13:55:00,68.39,68.4,68.36,68.38,17000.0,45.576,45.5827,45.5561,45.5694,17000.0
2006-05-23 14:00:00,68.38,68.42,68.37,68.39,16800.0,45.5694,45.596,45.5627,45.576,16800.0
2006-05-23 14:05:00,68.4,68.4,68.22,68.22,11900.0,45.5827,45.5827,45.4628,45.4628,11900.0
2006-05-23 14:10:00,68.21,68.32,68.19,68.32,10500.0,45.4561,45.5294,45.4428,45.5294,10500.0
2006-05-23 14:15:00,68.31,68.31,68.26,68.26,5400.0,45.5227,45.5227,45.4894,45.4894,5400.0
2006-05-23 14:20:00,68.23,68.27,68.18,68.19,10700.0,45.4694,45.4961,45.4361,45.4428,10700.0
2006-05-23 14:25:00,68.2,68.3,68.2,68.25,19800.0,45.4494,45.5161,45.4494,45.4827,19800.0
2006-05-23 14:30:00,68.23,68.4,68.21,68.38,13800.0,45.4694,45.5827,45.4561,45.5694,13800.0
2006-05-23 14:35:00,68.33,68.38,68.33,68.34,5800.0,45.5361,45.5694,45.5361,45.5427,5800.0
2006-05-23 14:40:00,68.31,68.37,68.3,68.36,18500.0,45.5227,45.5627,45.5161,45.5561,18500.0
2006-05-23 14:45:00,68.35,68.35,68.22,68.22,18300.0,45.5494,45.5494,45.4628,45.4628,18300.0
2006-05-23 14:50:00,68.23,68.38,68.22,68.27,48700.0,45.4694,45.5694,45.4628,45.4961,48700.0
2006-05-23 14:55:00,68.27,68.4,68.25,68.35,22200.0,45.4961,45.5827,45.4827,45.5494,22200.0
2006-05-23 15:00:00,68.31,68.33,68.23,68.28,20700.0,45.5227,45.5361,45.4694,45.5027,20700.0
2006-05-23 15:05:00,68.28,68.43,68.28,68.34,18400.0,45.5027,45.6027,45.5027,45.5427,18400.0
2006-05-23 15:10:00,68.31,68.48,68.3,68.45,10500.0,45.5227,45.636,45.5161,45.616,10500.0
2006-05-23 15:15:00,68.39,68.46,68.38,68.44,9700.0,45.576,45.6227,45.5694,45.6094,9700.0
2006-05-23 15:20:00,68.45,68.5,68.36,68.36,13900.0,45.616,45.6494,45.5561,45.5561,13900.0
2006-05-23 15:25:00,68.35,68.35,68.29,68.31,22200.0,45.5494,45.5494,45.5094,45.5227,22200.0
2006-05-23 15:30:00,68.3,68.35,68.24,68.33,23500.0,45.5161,45.5494,45.4761,45.5361,23500.0
2006-05-23 15:35:00,68.34,68.34,68.14,68.22,25200.0,45.5427,45.5427,45.4094,45.4628,25200.0
2006-05-23 15:40:00,68.22,68.22,68.02,68.04,33400.0,45.4628,45.4628,45.3295,45.3428,33400.0
2006-05-23 15:45:00,68.02,68.09,67.82,67.98,45300.0,45.3295,45.3761,45.1962,45.3028,45300.0
2006-05-23 15:50:00,67.97,68.0,67.89,67.96,45400.0,45.2962,45.3161,45.2428,45.2895,45400.0
2006-05-23 15:55:00,67.97,67.97,67.85,67.87,36300.0,45.2962,45.2962,45.2162,45.2295,36300.0
2006-05-24 09:30:00,67.65,67.69,67.3,67.3,20700.0,45.0829,45.1096,44.8497,44.8497,20700.0
2006-05-24 09:35:00,67.3,67.42,67.02,67.41,17200.0,44.8497,44.9296,44.6631,44.923,17200.0
2006-05-24 09:40:00,67.41,67.41,67.34,67.34,8300.0,44.923,44.923,44.8763,44.8763,8300.0
2006-05-24 09:45:00,67.32,67.32,67.12,67.14,16400.0,44.863,44.863,44.7297,44.743,16400.0
2006-05-24 09:50:00,67.15,67.66,67.12,67.59,38200.0,44.7497,45.0896,44.7297,45.0429,38200.0
2006-05-24 09:55:00,67.59,67.67,67.41,67.41,14000.0,45.0429,45.0962,44.923,44.923,14000.0
2006-05-24 10:00:00,67.41,67.59,67.24,67.56,14600.0,44.923,45.0429,44.8097,45.0229,14600.0
2006-05-24 10:05:00,67.56,67.9,67.5,67.9,23300.0,45.0229,45.2495,44.9829,45.2495,23300.0
2006-05-24 10:10:00,67.9,67.91,67.65,67.69,9400.0,45.2495,45.2562,45.0829,45.1096,9400.0
2006-05-24 10:15:00,67.69,67.78,67.56,67.56,10400.0,45.1096,45.1695,45.0229,45.0229,10400.0
2006-05-24 10:20:00,67.56,67.61,67.35,67.35,6500.0,45.0229,45.0562,44.883,44.883,6500.0
2006-05-24 10:25:00,67.35,67.71,67.35,67.66,11600.0,44.883,45.1229,44.883,45.0896,11600.0
2006-05-24 10:30:00,67.65,67.71,67.44,67.49,15700.0,45.0829,45.1229,44.943,44.9763,15700.0
2006-05-24 10:35:00,67.47,67.67,67.47,67.65,12500.0,44.9629,45.0962,44.9629,45.0829,12500.0
2006-05-24 10:40:00,67.66,67.71,67.46,67.46,12100.0,45.0896,45.1229,44.9563,44.9563,12100.0
2006-05-24 10:45:00,67.46,67.47,67.19,67.19,9700.0,44.9563,44.9629,44.7764,44.7764,9700.0
2006-05-24 10:50:00,67.18,67.37,67.17,67.37,4600.0,44.7697,44.8963,44.763,44.8963,4600.0
2006-05-24 10:55:00,67.36,67.36,67.12,67.12,5600.0,44.8896,44.8896,44.7297,44.7297,5600.0
2006-05-24 11:00:00,67.13,67.34,67.13,67.28,9600.0,44.7364,44.8763,44.7364,44.8363,9600.0
2006-05-24 11:05:00,67.26,67.44,67.25,67.38,8600.0,44.823,44.943,44.8163,44.903,8600.0
2006-05-24 11:10:00,67.37,67.46,67.37,67.38,8600.0,44.8963,44.9563,44.8963,44.903,8600.0
2006-05-24 11:15:00,67.4,67.4,67.37,67.37,20400.0,44.9163,44.9163,44.8963,44.8963,20400.0
2006-05-24 11:20:00,67.31,67.32,67.11,67.2,9900.0,44.8563,44.863,44.723,44.783,9900.0
2006-05-24 11:25:00,67.22,67.22,66.97,67.04,20100.0,44.7963,44.7963,44.6297,44.6764,20100.0
2006-05-24 11:30:00,67.04,67.04,66.89,66.89,12500.0,44.6764,44.6764,44.5764,44.5764,12500.0
2006-05-24 11:35:00,66.85,67.14,66.85,67.09,29400.0,44.5498,44.743,44.5498,44.7097,29400.0
2006-05-24 11:40:00,67.08,67.2,67.01,67.18,14100.0,44.703,44.783,44.6564,44.7697,14100.0
2006-05-24 11:45:00,67.2,67.25,67.02,67.02,8600.0,44.783,44.8163,44.6631,44.6631,8600.0
2006-05-24 11:50:00,66.99,67.04,66.93,67.04,19800.0,44.6431,44.6764,44.6031,44.6764,19800.0
2006-05-24 11:55:00,67.05,67.19,67.0,67.08,11200.0,44.6831,44.7764,44.6497,44.703,11200.0
2006-05-24 12:00:00,67.08,67.16,67.03,67.1,14700.0,44.703,44.7564,44.6697,44.7164,14700.0
2006-05-24 12:05:00,67.09,67.15,67.07,67.08,4700.0,44.7097,44.7497,44.6964,44.703,4700.0
2006-05-24 12:10:00,67.1,67.2,67.0,67.0,13800.0,44.7164,44.783,44.6497,44.6497,13800.0
2006-05-24 12:15:00,67.01,67.09,66.95,67.01,18000.0,44.6564,44.7097,44.6164,44.6564,18000.0
2006-05-24 12:20:00,67.0,67.01,66.95,66.96,5200.0,44.6497,44.6564,44.6164,44.6231,5200.0
2006-05-24 12:25:00,66.9,66.91,66.64,66.72,11400.0,44.5831,44.5898,44.4098,44.4631,11400.0
2006-05-24 12:30:00,66.72,66.78,66.63,66.63,11100.0,44.4631,44.5031,44.4032,44.4032,11100.0
2006-05-24 12:35:00,66.62,66.67,66.47,66.48,9400.0,44.3965,44.4298,44.2965,44.3032,9400.0
2006-05-24 12:40:00,66.48,66.48,66.23,66.29,16600.0,44.3032,44.3032,44.1366,44.1766,16600.0
2006-05-24 12:45:00,66.29,66.47,66.26,66.46,27100.0,44.1766,44.2965,44.1566,44.2899,27100.0
2006-05-24 12:50:00,66.45,66.56,66.4,66.41,11300.0,44.2832,44.3565,44.2499,44.2565,11300.0
2006-05-24 12:55:00,66.41,66.48,66.09,66.14,33700.0,44.2565,44.3032,44.0433,44.0766,33700.0
2006-05-24 13:00:00,66.09,66.33,66.02,66.27,45900.0,44.0433,44.2032,43.9966,44.1632,45900.0
2006-05-24 13:05:00,66.28,66.37,66.22,66.22,11300.0,44.1699,44.2299,44.1299,44.1299,11300.0
2006-05-24 13:10:00,66.21,66.22,66.0,66.08,14300.0,44.1233,44.1299,43.9833,44.0366,14300.0
2006-05-24 13:15:00,66.05,66.06,65.92,65.93,16100.0,44.0166,44.0233,43.93,43.9367,16100.0
2006-05-24 13:20:00,65.93,66.14,65.9,66.03,16600.0,43.9367,44.0766,43.9167,44.0033,16600.0
2006-05-24 13:25:00,66.04,66.2,65.88,65.88,29500.0,44.01,44.1166,43.9033,43.9033,29500.0
2006-05-24 13:30:00,65.86,65.93,65.78,65.79,29100.0,43.89,43.9367,43.8367,43.8434,29100.0
2006-05-24 13:35:00,65.79,65.86,65.67,65.86,22500.0,43.8434,43.89,43.7634,43.89,22500.0
2006-05-24 13:40:00,65.82,65.86,65.48,65.55,29100.0,43.8634,43.89,43.6368,43.6834,29100.0
2006-05-24 13:45:00,65.56,65.85,65.56,65.78,33300.0,43.6901,43.8834,43.6901,43.8367,33300.0
2006-05-24 13:50:00,65.77,65.9,65.69,65.79,26800.0,43.83,43.9167,43.7767,43.8434,26800.0
2006-05-24 13:55:00,65.79,66.06,65.79,65.99,12200.0,43.8434,44.0233,43.8434,43.9767,12200.0
2006-05-24 14:00:00,65.95,66.1,65.95,66.08,13200.0,43.95,44.05,43.95,44.0366,13200.0
2006-05-24 14:05:00,66.09,66.16,65.96,65.97,18800.0,44.0433,44.0899,43.9567,43.9633,18800.0
2006-05-24 14:10:00,65.97,66.0,65.8,65.96,15800.0,43.9633,43.9833,43.85,43.9567,15800.0
2006-05-24 14:15:00,65.96,66.13,65.9,66.13,14700.0,43.9567,44.07,43.9167,44.07,14700.0
2006-05-24 14:20:00,66.12,66.15,66.02,66.02,19800.0,44.0633,44.0833,43.9966,43.9966,19800.0
2006-05-24 14:25:00,65.98,66.01,65.64,65.68,18000.0,43.97,43.99,43.7434,43.7701,18000.0
2006-05-24 14:30:00,65.68,65.87,65.62,65.86,16600.0,43.7701,43.8967,43.7301,43.89,16600.0
2006-05-24 14:35:00,65.83,66.07,65.76,65.98,20200.0,43.87,44.03,43.8234,43.97,20200.0
2006-05-24 14:40:00,65.98,66.06,65.9,65.95,27500.0,43.97,44.0233,43.9167,43.95,27500.0
2006-05-24 14:45:00,65.95,66.31,65.95,66.22,40000.0,43.95,44.1899,43.95,44.1299,40000.0
2006-05-24 14:50:00,66.21,66.3,65.91,66.01,25100.0,44.1233,44.1832,43.9233,43.99,25100.0
2006-05-24 14:55:00,65.98,66.32,65.97,66.23,28000.0,43.97,44.1966,43.9633,44.1366,28000.0
2006-05-24 15:00:00,66.24,66.33,66.09,66.09,19900.0,44.1433,44.2032,44.0433,44.0433,19900.0
2006-05-24 15:05:00,66.09,66.19,66.01,66.08,31000.0,44.0433,44.1099,43.99,44.0366,31000.0
2006-05-24 15:10:00,66.08,66.08,65.91,66.0,18500.0,44.0366,44.0366,43.9233,43.9833,18500.0
2006-05-24 15:15:00,66.0,66.24,65.99,66.16,25600.0,43.9833,44.1433,43.9767,44.0899,25600.0
2006-05-24 15:20:00,66.08,66.18,66.0,66.05,25200.0,44.0366,44.1033,43.9833,44.0166,25200.0
2006-05-24 15:25:00,66.03,66.1,65.97,66.08,19300.0,44.0033,44.05,43.9633,44.0366,19300.0
2006-05-24 15:30:00,66.08,66.15,66.03,66.07,26600.0,44.0366,44.0833,44.0033,44.03,26600.0
2006-05-24 15:35:00,66.05,66.17,65.98,66.1,35100.0,44.0166,44.0966,43.97,44.05,35100.0
2006-05-24 15:40:00,66.11,66.25,66.01,66.21,39300.0,44.0566,44.1499,43.99,44.1233,39300.0
2006-05-24 15:45:00,66.21,66.3,66.05,66.15,27300.0,44.1233,44.1832,44.0166,44.0833,27300.0
2006-05-24 15:50:00,66.14,66.19,66.03,66.04,45200.0,44.0766,44.1099,44.0033,44.01,45200.0
2006-05-24 15:55:00,66.04,66.12,65.98,66.05,44200.0,44.01,44.0633,43.97,44.0166,44200.0
2006-05-25 09:30:00,66.3,66.48,66.27,66.48,19300.0,44.1832,44.3032,44.1632,44.3032,19300.0
2006-05-25 09:35:00,66.43,66.5,65.95,65.96,49700.0,44.2699,44.3165,43.95,43.9567,49700.0
2006-05-25 09:40:00,65.97,66.0,65.63,65.95,30500.0,43.9633,43.9833,43.7367,43.95,30500.0
2006-05-25 09:45:00,65.95,66.28,65.88,65.88,38000.0,43.95,44.1699,43.9033,43.9033,38000.0
2006-05-25 09:50:00,65.88,66.02,65.75,65.81,14300.0,43.9033,43.9966,43.8167,43.8567,14300.0
2006-05-25 09:55:00,65.85,65.93,65.7,65.93,9600.0,43.8834,43.9367,43.7834,43.9367,9600.0
2006-05-25 10:00:00,65.93,65.96,65.86,65.94,9800.0,43.9367,43.9567,43.89,43.9433,9800.0
2006-05-25 10:05:00,65.98,66.0,65.82,65.89,9700.0,43.97,43.9833,43.8634,43.91,9700.0
2006-05-25 10:10:00,65.84,65.88,65.75,65.87,12500.0,43.8767,43.9033,43.8167,43.8967,12500.0
2006-05-25 10:15:00,65.86,65.99,65.83,65.95,5900.0,43.89,43.9767,43.87,43.95,5900.0
2006-05-25 10:20:00,65.98,65.98,65.77,65.84,12600.0,43.97,43.97,43.83,43.8767,12600.0
2006-05-25 10:25:00,65.83,65.91,65.78,65.83,9900.0,43.87,43.9233,43.8367,43.87,9900.0
2006-05-25 10:30:00,65.86,65.91,65.79,65.87,24200.0,43.89,43.9233,43.8434,43.8967,24200.0
2006-05-25 10:35:00,65.89,66.05,65.88,65.99,38000.0,43.91,44.0166,43.9033,43.9767,38000.0
2006-05-25 10:40:00,65.95,66.03,65.9,65.99,20800.0,43.95,44.0033,43.9167,43.9767,20800.0
2006-05-25 10:45:00,65.99,66.0,65.86,65.93,21300.0,43.9767,43.9833,43.89,43.9367,21300.0
2006-05-25 10:50:00,65.93,65.94,65.85,65.87,13600.0,43.9367,43.9433,43.8834,43.8967,13600.0
2006-05-25 10:55:00,65.87,66.02,65.87,65.91,10300.0,43.8967,43.9966,43.8967,43.9233,10300.0
2006-05-25 11:00:00,65.91,65.92,65.78,65.79,14600.0,43.9233,43.93,43.8367,43.8434,14600.0
2006-05-25 11:05:00,65.78,65.85,65.77,65.85,16500.0,43.8367,43.8834,43.83,43.8834,16500.0
2006-05-25 11:10:00,65.86,65.9,65.69,65.69,16700.0,43.89,43.9167,43.7767,43.7767,16700.0
2006-05-25 11:15:00,65.66,65.67,65.52,65.52,20500.0,43.7567,43.7634,43.6634,43.6634,20500.0
2006-05-25 11:20:00,65.51,65.56,65.45,65.53,22200.0,43.6568,43.6901,43.6168,43.6701,22200.0
2006-05-25 11:25:00,65.52,65.6,65.46,65.46,20700.0,43.6634,43.7168,43.6235,43.6235,20700.0
2006-05-25 11:30:00,65.47,65.61,65.47,65.58,14100.0,43.6301,43.7234,43.6301,43.7034,14100.0
2006-05-25 11:35:00,65.59,65.65,65.52,65.64,15000.0,43.7101,43.7501,43.6634,43.7434,15000.0
2006-05-25 11:40:00,65.62,65.76,65.62,65.72,16700.0,43.7301,43.8234,43.7301,43.7967,16700.0
2006-05-25 11:45:00,65.72,65.9,65.71,65.87,9900.0,43.7967,43.9167,43.7901,43.8967,9900.0
2006-05-25 11:50:00,65.86,65.86,65.63,65.63,13800.0,43.89,43.89,43.7367,43.7367,13800.0
2006-05-25 11:55:00,65.64,65.97,65.59,65.94,11900.0,43.7434,43.9633,43.7101,43.9433,11900.0
2006-05-25 12:00:00,65.94,65.95,65.67,65.68,84000.0,43.9433,43.95,43.7634,43.7701,84000.0
2006-05-25 12:05:00,65.65,65.66,65.52,65.55,55100.0,43.7501,43.7567,43.6634,43.6834,55100.0
2006-05-25 12:10:00,65.53,65.64,65.48,65.48,16700.0,43.6701,43.7434,43.6368,43.6368,16700.0
2006-05-25 12:15:00,65.48,65.57,65.43,65.44,19400.0,43.6368,43.6968,43.6035,43.6101,19400.0
2006-05-25 12:20:00,65.44,65.62,65.36,65.6,18400.0,43.6101,43.7301,43.5568,43.7168,18400.0
2006-05-25 12:25:00,65.64,65.65,65.59,65.59,7800.0,43.7434,43.7501,43.7101,43.7101,7800.0
2006-05-25 12:30:00,65.6,65.6,65.48,65.54,13000.0,43.7168,43.7168,43.6368,43.6768,13000.0
2006-05-25 12:35:00,65.54,65.6,65.5,65.58,10800.0,43.6768,43.7168,43.6501,43.7034,10800.0
2006-05-25 12:40:00,65.57,65.78,65.57,65.69,15500.0,43.6968,43.8367,43.6968,43.7767,15500.0
2006-05-25 12:45:00,65.69,65.84,65.66,65.82,13300.0,43.7767,43.8767,43.7567,43.8634,13300.0
2006-05-25 12:50:00,65.81,65.81,65.76,65.79,9900.0,43.8567,43.8567,43.8234,43.8434,9900.0
2006-05-25 12:55:00,65.77,65.78,65.7,65.75,9400.0,43.83,43.8367,43.7834,43.8167,9400.0
2006-05-25 13:00:00,65.75,65.81,65.75,65.77,10300.0,43.8167,43.8567,43.8167,43.83,10300.0
2006-05-25 13:05:00,65.76,65.76,65.65,65.65,8500.0,43.8234,43.8234,43.7501,43.7501,8500.0
2006-05-25 13:10:00,65.63,65.7,65.63,65.69,14600.0,43.7367,43.7834,43.7367,43.7767,14600.0
2006-05-25 13:15:00,65.66,65.67,65.63,65.63,8300.0,43.7567,43.7634,43.7367,43.7367,8300.0
2006-05-25 13:20:00,65.65,65.65,65.49,65.49,16000.0,43.7501,43.7501,43.6434,43.6434,16000.0
2006-05-25 13:25:00,65.5,65.69,65.5,65.69,25300.0,43.6501,43.7767,43.6501,43.7767,25300.0
2006-05-25 13:30:00,65.71,65.81,65.7,65.75,13500.0,43.7901,43.8567,43.7834,43.8167,13500.0
2006-05-25 13:35:00,65.72,65.77,65.68,65.7,14900.0,43.7967,43.83,43.7701,43.7834,14900.0
2006-05-25 13:40:00,65.71,65.88,65.7,65.86,18800.0,43.7901,43.9033,43.7834,43.89,18800.0
2006-05-25 13:45:00,65.85,65.87,65.79,65.85,9200.0,43.8834,43.8967,43.8434,43.8834,9200.0
2006-05-25 13:50:00,65.84,65.85,65.72,65.77,12400.0,43.8767,43.8834,43.7967,43.83,12400.0
2006-05-25 13:55:00,65.76,65.78,65.69,65.72,14000.0,43.8234,43.8367,43.7767,43.7967,14000.0
2006-05-25 14:00:00,65.73,65.81,65.73,65.8,10500.0,43.8034,43.8567,43.8034,43.85,10500.0
2006-05-25 14:05:00,65.82,65.97,65.8,65.96,12000.0,43.8634,43.9633,43.85,43.9567,12000.0
2006-05-25 14:10:00,65.96,65.96,65.88,65.89,12800.0,43.9567,43.9567,43.9033,43.91,12800.0
2006-05-25 14:15:00,65.9,66.08,65.9,66.08,8200.0,43.9167,44.0366,43.9167,44.0366,8200.0
2006-05-25 14:20:00,66.06,66.15,66.05,66.11,21800.0,44.0233,44.0833,44.0166,44.0566,21800.0
2006-05-25 14:25:00,66.1,66.13,66.01,66.07,19600.0,44.05,44.07,43.99,44.03,19600.0
2006-05-25 14:30:00,66.05,66.14,66.05,66.08,31800.0,44.0166,44.0766,44.0166,44.0366,31800.0
2006-05-25 14:35:00,66.08,66.25,66.08,66.23,17900.0,44.0366,44.1499,44.0366,44.1366,17900.0
2006-05-25 14:40:00,66.22,66.33,66.22,66.33,27300.0,44.1299,44.2032,44.1299,44.2032,27300.0
2006-05-25 14:45:00,66.33,66.38,66.24,66.24,18300.0,44.2032,44.2366,44.1433,44.1433,18300.0
2006-05-25 14:50:00,66.25,66.25,66.08,66.22,20500.0,44.1499,44.1499,44.0366,44.1299,20500.0
2006-05-25 14:55:00,66.22,66.35,66.22,66.35,17200.0,44.1299,44.2166,44.1299,44.2166,17200.0
2006-05-25 15:00:00,66.34,66.36,66.27,66.28,16500.0,44.2099,44.2232,44.1632,44.1699,16500.0
2006-05-25 15:05:00,66.28,66.36,66.26,66.31,34700.0,44.1699,44.2232,44.1566,44.1899,34700.0
2006-05-25 15:10:00,66.31,66.33,66.22,66.25,30600.0,44.1899,44.2032,44.1299,44.1499,30600.0
2006-05-25 15:15:00,66.27,66.34,66.25,66.34,16700.0,44.1632,44.2099,44.1499,44.2099,16700.0
2006-05-25 15:20:00,66.33,66.38,66.3,66.38,13100.0,44.2032,44.2366,44.1832,44.2366,13100.0
2006-05-25 15:25:00,66.46,66.57,66.45,66.56,23000.0,44.2899,44.3632,44.2832,44.3565,23000.0
2006-05-25 15:30:00,66.57,66.68,66.57,66.65,26700.0,44.3632,44.4365,44.3632,44.4165,26700.0
2006-05-25 15:35:00,66.58,66.6,66.51,66.54,13800.0,44.3698,44.3832,44.3232,44.3432,13800.0
2006-05-25 15:40:00,66.55,66.63,66.55,66.62,14600.0,44.3498,44.4032,44.3498,44.3965,14600.0
2006-05-25 15:45:00,66.62,66.64,66.48,66.5,35200.0,44.3965,44.4098,44.3032,44.3165,35200.0
2006-05-25 15:50:00,66.5,66.6,66.49,66.59,21900.0,44.3165,44.3832,44.3099,44.3765,21900.0
2006-05-25 15:55:00,66.6,66.68,66.6,66.68,27300.0,44.3832,44.4365,44.3832,44.4365,27300.0
2006-05-26 09:30:00,66.5,66.63,66.5,66.63,47600.0,44.3165,44.4032,44.3165,44.4032,47600.0
2006-05-26 09:35:00,66.63,66.63,66.51,66.57,7700.0,44.4032,44.4032,44.3232,44.3632,7700.0
2006-05-26 09:40:00,66.63,66.66,66.44,66.5,14900.0,44.4032,44.4232,44.2765,44.3165,14900.0
2006-05-26 09:45:00,66.5,66.97,66.5,66.81,7200.0,44.3165,44.6297,44.3165,44.5231,7200.0
2006-05-26 09:50:00,66.78,66.79,66.65,66.69,6500.0,44.5031,44.5098,44.4165,44.4431,6500.0
2006-05-26 09:55:00,66.7,67.0,66.7,67.0,7600.0,44.4498,44.6497,44.4498,44.6497,7600.0
2006-05-26 10:00:00,67.03,67.16,66.98,67.09,47300.0,44.6697,44.7564,44.6364,44.7097,47300.0
2006-05-26 10:05:00,67.1,67.22,67.1,67.22,9600.0,44.7164,44.7963,44.7164,44.7963,9600.0
2006-05-26 10:10:00,67.17,67.35,67.16,67.35,12100.0,44.763,44.883,44.7564,44.883,12100.0
2006-05-26 10:15:00,67.39,67.43,67.36,67.41,10000.0,44.9096,44.9363,44.8896,44.923,10000.0
2006-05-26 10:20:00,67.4,67.54,67.4,67.52,13400.0,44.9163,45.0096,44.9163,44.9963,13400.0
2006-05-26 10:25:00,67.51,67.51,67.28,67.28,12900.0,44.9896,44.9896,44.8363,44.8363,12900.0
2006-05-26 10:30:00,67.32,67.34,67.29,67.31,13900.0,44.863,44.8763,44.843,44.8563,13900.0
2006-05-26 10:35:00,67.31,67.36,67.27,67.36,24000.0,44.8563,44.8896,44.8297,44.8896,24000.0
2006-05-26 10:40:00,67.35,67.5,67.35,67.5,19600.0,44.883,44.9829,44.883,44.9829,19600.0
2006-05-26 10:45:00,67.5,67.51,67.39,67.5,22800.0,44.9829,44.9896,44.9096,44.9829,22800.0
2006-05-26 10:50:00,67.5,67.77,67.49,67.68,17500.0,44.9829,45.1629,44.9763,45.1029,17500.0
2006-05-26 10:55:00,67.71,67.76,67.6,67.62,9800.0,45.1229,45.1562,45.0496,45.0629,9800.0
2006-05-26 11:00:00,67.62,67.63,67.6,67.62,8200.0,45.0629,45.0696,45.0496,45.0629,8200.0
2006-05-26 11:05:00,67.61,67.8,67.61,67.79,13100.0,45.0562,45.1829,45.0562,45.1762,13100.0
2006-05-26 11:10:00,67.81,67.83,67.75,67.76,10500.0,45.1895,45.2029,45.1495,45.1562,10500.0
2006-05-26 11:15:00,67.75,67.77,67.71,67.75,11200.0,45.1495,45.1629,45.1229,45.1495,11200.0
2006-05-26 11:20:00,67.76,67.84,67.72,67.84,11100.0,45.1562,45.2095,45.1295,45.2095,11100.0
2006-05-26 11:25:00,67.87,68.0,67.87,68.0,12100.0,45.2295,45.3161,45.2295,45.3161,12100.0
2006-05-26 11:30:00,68.0,68.2,68.0,68.19,11100.0,45.3161,45.4494,45.3161,45.4428,11100.0
2006-05-26 11:35:00,68.19,68.19,68.12,68.16,15500.0,45.4428,45.4428,45.3961,45.4228,15500.0
2006-05-26 11:40:00,68.16,68.21,68.1,68.1,22700.0,45.4228,45.4561,45.3828,45.3828,22700.0
2006-05-26 11:45:00,68.11,68.11,68.03,68.03,5100.0,45.3895,45.3895,45.3361,45.3361,5100.0
2006-05-26 11:50:00,68.05,68.11,68.01,68.01,40400.0,45.3495,45.3895,45.3228,45.3228,40400.0
2006-05-26 11:55:00,68.02,68.05,67.89,67.92,17100.0,45.3295,45.3495,45.2428,45.2628,17100.0
2006-05-26 12:00:00,67.94,68.0,67.87,68.0,14600.0,45.2762,45.3161,45.2295,45.3161,14600.0
2006-05-26 12:05:00,67.96,67.97,67.85,67.85,18000.0,45.2895,45.2962,45.2162,45.2162,18000.0
2006-05-26 12:10:00,67.87,67.91,67.81,67.88,11500.0,45.2295,45.2562,45.1895,45.2362,11500.0
2006-05-26 12:15:00,67.88,68.0,67.88,67.98,18400.0,45.2362,45.3161,45.2362,45.3028,18400.0
2006-05-26 12:20:00,67.98,68.05,67.98,68.05,21900.0,45.3028,45.3495,45.3028,45.3495,21900.0
2006-05-26 12:25:00,68.04,68.04,67.97,67.97,14100.0,45.3428,45.3428,45.2962,45.2962,14100.0
2006-05-26 12:30:00,67.97,67.99,67.94,67.94,11700.0,45.2962,45.3095,45.2762,45.2762,11700.0
2006-05-26 12:35:00,67.95,67.97,67.92,67.95,12300.0,45.2828,45.2962,45.2628,45.2828,12300.0
2006-05-26 12:40:00,67.96,68.02,67.95,68.0,11700.0,45.2895,45.3295,45.2828,45.3161,11700.0
2006-05-26 12:45:00,68.01,68.05,67.98,68.03,13900.0,45.3228,45.3495,45.3028,45.3361,13900.0
2006-05-26 12:50:00,68.04,68.07,68.02,68.02,4600.0,45.3428,45.3628,45.3295,45.3295,4600.0
2006-05-26 12:55:00,68.01,68.01,67.96,68.01,7300.0,45.3228,45.3228,45.2895,45.3228,7300.0
2006-05-26 13:00:00,67.98,68.02,67.97,67.98,7600.0,45.3028,45.3295,45.2962,45.3028,7600.0
2006-05-26 13:05:00,67.98,67.99,67.97,67.97,6800.0,45.3028,45.3095,45.2962,45.2962,6800.0
2006-05-26 13:10:00,67.97,68.0,67.97,67.99,4700.0,45.2962,45.3161,45.2962,45.3095,4700.0
2006-05-26 13:15:00,68.0,68.02,67.99,67.99,11800.0,45.3161,45.3295,45.3095,45.3095,11800.0
2006-05-26 13:20:00,68.0,68.03,68.0,68.03,6200.0,45.3161,45.3361,45.3161,45.3361,6200.0
2006-05-26 13:25:00,68.02,68.03,68.01,68.02,1900.0,45.3295,45.3361,45.3228,45.3295,1900.0
2006-05-26 13:30:00,68.02,68.02,67.97,67.97,4400.0,45.3295,45.3295,45.2962,45.2962,4400.0
2006-05-26 13:35:00,67.98,68.01,67.98,68.0,8000.0,45.3028,45.3228,45.3028,45.3161,8000.0
2006-05-26 13:40:00,68.0,68.08,68.0,68.07,8200.0,45.3161,45.3695,45.3161,45.3628,8200.0
2006-05-26 13:45:00,68.07,68.08,68.05,68.07,4400.0,45.3628,45.3695,45.3495,45.3628,4400.0
2006-05-26 13:50:00,68.07,68.1,68.01,68.04,12300.0,45.3628,45.3828,45.3228,45.3428,12300.0
2006-05-26 13:55:00,68.05,68.12,68.05,68.08,5500.0,45.3495,45.3961,45.3495,45.3695,5500.0
2006-05-26 14:00:00,68.07,68.08,68.02,68.03,4700.0,45.3628,45.3695,45.3295,45.3361,4700.0
2006-05-26 14:05:00,68.07,68.07,68.03,68.04,2900.0,45.3628,45.3628,45.3361,45.3428,2900.0
2006-05-26 14:10:00,68.03,68.11,68.0,68.09,7800.0,45.3361,45.3895,45.3161,45.3761,7800.0
2006-05-26 14:15:00,68.12,68.12,68.09,68.12,3000.0,45.3961,45.3961,45.3761,45.3961,3000.0
2006-05-26 14:20:00,68.14,68.22,68.14,68.2,11600.0,45.4094,45.4628,45.4094,45.4494,11600.0
2006-05-26 14:25:00,68.18,68.21,68.16,68.16,11700.0,45.4361,45.4561,45.4228,45.4228,11700.0
2006-05-26 14:30:00,68.17,68.28,68.17,68.28,9300.0,45.4294,45.5027,45.4294,45.5027,9300.0
2006-05-26 14:35:00,68.27,68.27,68.19,68.19,6400.0,45.4961,45.4961,45.4428,45.4428,6400.0
2006-05-26 14:40:00,68.19,68.19,68.09,68.1,7400.0,45.4428,45.4428,45.3761,45.3828,7400.0
2006-05-26 14:45:00,68.11,68.19,68.1,68.19,7800.0,45.3895,45.4428,45.3828,45.4428,7800.0
2006-05-26 14:50:00,68.17,68.18,68.16,68.16,5300.0,45.4294,45.4361,45.4228,45.4228,5300.0
2006-05-26 14:55:00,68.16,68.29,68.16,68.29,31100.0,45.4228,45.5094,45.4228,45.5094,31100.0
2006-05-26 15:00:00,68.29,68.3,68.2,68.27,19600.0,45.5094,45.5161,45.4494,45.4961,19600.0
2006-05-26 15:05:00,68.27,68.3,68.22,68.22,9000.0,45.4961,45.5161,45.4628,45.4628,9000.0
2006-05-26 15:10:00,68.23,68.23,68.15,68.16,8000.0,45.4694,45.4694,45.4161,45.4228,8000.0
2006-05-26 15:15:00,68.16,68.23,68.15,68.22,14100.0,45.4228,45.4694,45.4161,45.4628,14100.0
2006-05-26 15:20:00,68.21,68.24,68.21,68.24,6200.0,45.4561,45.4761,45.4561,45.4761,6200.0
2006-05-26 15:25:00,68.24,68.3,68.24,68.3,10400.0,45.4761,45.5161,45.4761,45.5161,10400.0
2006-05-26 15:30:00,68.28,68.3,68.26,68.28,12300.0,45.5027,45.5161,45.4894,45.5027,12300.0
2006-05-26 15:35:00,68.27,68.28,68.2,68.2,9400.0,45.4961,45.5027,45.4494,45.4494,9400.0
2006-05-26 15:40:00,68.19,68.22,68.16,68.2,18200.0,45.4428,45.4628,45.4228,45.4494,18200.0
2006-05-26 15:45:00,68.18,68.2,68.1,68.11,12900.0,45.4361,45.4494,45.3828,45.3895,12900.0
2006-05-26 15:50:00,68.11,68.12,68.09,68.11,20100.0,45.3895,45.3961,45.3761,45.3895,20100.0
2006-05-26 15:55:00,68.12,68.13,68.02,68.03,19400.0,45.3961,45.4028,45.3295,45.3361,19400.0
2006-05-30 09:30:00,67.98,67.98,67.86,67.91,17700.0,45.3028,45.3028,45.2228,45.2562,17700.0
2006-05-30 09:35:00,67.91,67.91,67.75,67.77,24900.0,45.2562,45.2562,45.1495,45.1629,24900.0
2006-05-30 09:40:00,67.78,67.78,67.66,67.68,18700.0,45.1695,45.1695,45.0896,45.1029,18700.0
2006-05-30 09:45:00,67.65,67.8,67.62,67.73,29300.0,45.0829,45.1829,45.0629,45.1362,29300.0
2006-05-30 09:50:00,67.72,67.82,67.71,67.79,29900.0,45.1295,45.1962,45.1229,45.1762,29900.0
2006-05-30 09:55:00,67.78,67.94,67.76,67.91,27200.0,45.1695,45.2762,45.1562,45.2562,27200.0
2006-05-30 10:00:00,67.88,67.98,67.73,67.88,53400.0,45.2362,45.3028,45.1362,45.2362,53400.0
2006-05-30 10:05:00,67.92,67.99,67.83,67.9,31800.0,45.2628,45.3095,45.2029,45.2495,31800.0
2006-05-30 10:10:00,67.91,68.13,67.9,68.0,18600.0,45.2562,45.4028,45.2495,45.3161,18600.0
2006-05-30 10:15:00,68.02,68.12,68.0,68.01,16100.0,45.3295,45.3961,45.3161,45.3228,16100.0
2006-05-30 10:20:00,68.02,68.08,68.01,68.01,28300.0,45.3295,45.3695,45.3228,45.3228,28300.0
2006-05-30 10:25:00,68.01,68.08,68.0,68.02,24400.0,45.3228,45.3695,45.3161,45.3295,24400.0
2006-05-30 10:30:00,68.0,68.04,67.92,67.93,17900.0,45.3161,45.3428,45.2628,45.2695,17900.0
2006-05-30 10:35:00,67.92,68.06,67.92,68.0,21900.0,45.2628,45.3561,45.2628,45.3161,21900.0
2006-05-30 10:40:00,68.01,68.18,67.92,68.18,23100.0,45.3228,45.4361,45.2628,45.4361,23100.0
2006-05-30 10:45:00,68.13,68.21,68.12,68.12,6700.0,45.4028,45.4561,45.3961,45.3961,6700.0
2006-05-30 10:50:00,68.08,68.12,68.05,68.05,6000.0,45.3695,45.3961,45.3495,45.3495,6000.0
2006-05-30 10:55:00,68.05,68.11,68.0,68.01,10500.0,45.3495,45.3895,45.3161,45.3228,10500.0
2006-05-30 11:00:00,68.01,68.06,68.0,68.04,23000.0,45.3228,45.3561,45.3161,45.3428,23000.0
2006-05-30 11:05:00,68.02,68.12,68.02,68.1,12600.0,45.3295,45.3961,45.3295,45.3828,12600.0
2006-05-30 11:10:00,68.1,68.14,68.05,68.09,20400.0,45.3828,45.4094,45.3495,45.3761,20400.0
2006-05-30 11:15:00,68.05,68.07,68.0,68.04,19700.0,45.3495,45.3628,45.3161,45.3428,19700.0
2006-05-30 11:20:00,68.01,68.04,67.95,68.04,13500.0,45.3228,45.3428,45.2828,45.3428,13500.0
2006-05-30 11:25:00,68.04,68.1,68.03,68.03,7000.0,45.3428,45.3828,45.3361,45.3361,7000.0
2006-05-30 11:30:00,68.04,68.15,68.0,68.14,11100.0,45.3428,45.4161,45.3161,45.4094,11100.0
2006-05-30 11:35:00,68.15,68.19,68.13,68.15,9900.0,45.4161,45.4428,45.4028,45.4161,9900.0
2006-05-30 11:40:00,68.16,68.17,68.06,68.06,10900.0,45.4228,45.4294,45.3561,45.3561,10900.0
2006-05-30 11:45:00,68.08,68.08,68.0,68.01,12100.0,45.3695,45.3695,45.3161,45.3228,12100.0
2006-05-30 11:50:00,68.0,68.04,67.94,67.95,5700.0,45.3161,45.3428,45.2762,45.2828,5700.0
2006-05-30 11:55:00,67.98,68.19,67.98,68.19,8100.0,45.3028,45.4428,45.3028,45.4428,8100.0
2006-05-30 12:00:00,68.18,68.25,68.14,68.25,11900.0,45.4361,45.4827,45.4094,45.4827,11900.0
2006-05-30 12:05:00,68.23,68.35,68.15,68.28,28900.0,45.4694,45.5494,45.4161,45.5027,28900.0
2006-05-30 12:10:00,68.28,68.33,68.24,68.28,14600.0,45.5027,45.5361,45.4761,45.5027,14600.0
2006-05-30 12:15:00,68.28,68.28,68.26,68.26,7200.0,45.5027,45.5027,45.4894,45.4894,7200.0
2006-05-30 12:20:00,68.27,68.4,68.23,68.4,23000.0,45.4961,45.5827,45.4694,45.5827,23000.0
2006-05-30 12:25:00,68.4,68.41,68.19,68.31,35500.0,45.5827,45.5894,45.4428,45.5227,35500.0
2006-05-30 12:30:00,68.33,68.36,68.28,68.32,5800.0,45.5361,45.5561,45.5027,45.5294,5800.0
2006-05-30 12:35:00,68.33,68.41,68.29,68.34,7100.0,45.5361,45.5894,45.5094,45.5427,7100.0
2006-05-30 12:40:00,68.33,68.35,68.31,68.32,7900.0,45.5361,45.5494,45.5227,45.5294,7900.0
2006-05-30 12:45:00,68.34,68.35,68.3,68.31,4700.0,45.5427,45.5494,45.5161,45.5227,4700.0
2006-05-30 12:50:00,68.31,68.31,68.22,68.22,6300.0,45.5227,45.5227,45.4628,45.4628,6300.0
2006-05-30 12:55:00,68.22,68.25,68.19,68.22,18600.0,45.4628,45.4827,45.4428,45.4628,18600.0
2006-05-30 13:00:00,68.23,68.24,68.19,68.23,10800.0,45.4694,45.4761,45.4428,45.4694,10800.0
2006-05-30 13:05:00,68.23,68.32,68.23,68.29,7400.0,45.4694,45.5294,45.4694,45.5094,7400.0
2006-05-30 13:10:00,68.27,68.27,68.17,68.21,13000.0,45.4961,45.4961,45.4294,45.4561,13000.0
2006-05-30 13:15:00,68.21,68.31,68.21,68.29,9900.0,45.4561,45.5227,45.4561,45.5094,9900.0
2006-05-30 13:20:00,68.29,68.29,68.22,68.22,16000.0,45.5094,45.5094,45.4628,45.4628,16000.0
2006-05-30 13:25:00,68.19,68.23,68.18,68.23,7200.0,45.4428,45.4694,45.4361,45.4694,7200.0
2006-05-30 13:30:00,68.23,68.24,68.11,68.11,22100.0,45.4694,45.4761,45.3895,45.3895,22100.0
2006-05-30 13:35:00,68.12,68.13,68.11,68.12,6700.0,45.3961,45.4028,45.3895,45.3961,6700.0
2006-05-30 13:40:00,68.12,68.14,68.08,68.12,13900.0,45.3961,45.4094,45.3695,45.3961,13900.0
2006-05-30 13:45:00,68.12,68.15,68.09,68.13,16500.0,45.3961,45.4161,45.3761,45.4028,16500.0
2006-05-30 13:50:00,68.12,68.17,68.12,68.16,13000.0,45.3961,45.4294,45.3961,45.4228,13000.0
2006-05-30 13:55:00,68.17,68.21,68.14,68.21,12100.0,45.4294,45.4561,45.4094,45.4561,12100.0
2006-05-30 14:00:00,68.21,68.22,68.11,68.15,11100.0,45.4561,45.4628,45.3895,45.4161,11100.0
2006-05-30 14:05:00,68.15,68.2,68.15,68.2,4100.0,45.4161,45.4494,45.4161,45.4494,4100.0
2006-05-30 14:10:00,68.2,68.35,68.2,68.33,9700.0,45.4494,45.5494,45.4494,45.5361,9700.0
2006-05-30 14:15:00,68.31,68.34,68.26,68.32,16000.0,45.5227,45.5427,45.4894,45.5294,16000.0
2006-05-30 14:20:00,68.31,68.31,68.2,68.2,21400.0,45.5227,45.5227,45.4494,45.4494,21400.0
2006-05-30 14:25:00,68.2,68.2,68.12,68.13,7700.0,45.4494,45.4494,45.3961,45.4028,7700.0
2006-05-30 14:30:00,68.11,68.13,68.05,68.06,12200.0,45.3895,45.4028,45.3495,45.3561,12200.0
2006-05-30 14:35:00,68.06,68.06,68.01,68.04,10900.0,45.3561,45.3561,45.3228,45.3428,10900.0
2006-05-30 14:40:00,68.05,68.16,68.05,68.15,13900.0,45.3495,45.4228,45.3495,45.4161,13900.0
2006-05-30 14:45:00,68.15,68.16,68.1,68.11,7500.0,45.4161,45.4228,45.3828,45.3895,7500.0
2006-05-30 14:50:00,68.1,68.1,68.01,68.05,15400.0,45.3828,45.3828,45.3228,45.3495,15400.0
2006-05-30 14:55:00,68.05,68.05,67.99,67.99,5100.0,45.3495,45.3495,45.3095,45.3095,5100.0
2006-05-30 15:00:00,68.0,68.0,67.92,67.94,21400.0,45.3161,45.3161,45.2628,45.2762,21400.0
2006-05-30 15:05:00,67.95,67.97,67.91,67.92,12500.0,45.2828,45.2962,45.2562,45.2628,12500.0
2006-05-30 15:10:00,67.92,67.99,67.91,67.96,14900.0,45.2628,45.3095,45.2562,45.2895,14900.0
2006-05-30 15:15:00,67.96,67.97,67.72,67.75,16600.0,45.2895,45.2962,45.1295,45.1495,16600.0
2006-05-30 15:20:00,67.73,67.82,67.73,67.82,19400.0,45.1362,45.1962,45.1362,45.1962,19400.0
2006-05-30 15:25:00,67.81,67.81,67.72,67.78,18300.0,45.1895,45.1895,45.1295,45.1695,18300.0
2006-05-30 15:30:00,67.78,67.78,67.69,67.72,23900.0,45.1695,45.1695,45.1096,45.1295,23900.0
2006-05-30 15:35:00,67.74,67.83,67.71,67.81,31000.0,45.1429,45.2029,45.1229,45.1895,31000.0
2006-05-30 15:40:00,67.82,67.86,67.74,67.86,25400.0,45.1962,45.2228,45.1429,45.2228,25400.0
2006-05-30 15:45:00,67.86,67.86,67.76,67.78,19100.0,45.2228,45.2228,45.1562,45.1695,19100.0
2006-05-30 15:50:00,67.77,67.82,67.76,67.77,13800.0,45.1629,45.1962,45.1562,45.1629,13800.0
2006-05-30 15:55:00,67.78,67.79,67.75,67.75,20600.0,45.1695,45.1762,45.1495,45.1495,20600.0
2006-05-31 09:30:00,67.87,67.93,67.84,67.9,10800.0,45.2295,45.2695,45.2095,45.2495,10800.0
2006-05-31 09:35:00,67.78,67.89,67.75,67.85,5600.0,45.1695,45.2428,45.1495,45.2162,5600.0
2006-05-31 09:40:00,67.85,67.95,67.7,67.76,16300.0,45.2162,45.2828,45.1162,45.1562,16300.0
2006-05-31 09:45:00,67.7,68.0,67.7,67.97,15200.0,45.1162,45.3161,45.1162,45.2962,15200.0
2006-05-31 09:50:00,67.92,68.25,67.83,68.25,13100.0,45.2628,45.4827,45.2029,45.4827,13100.0
2006-05-31 09:55:00,68.25,68.27,67.85,68.15,16600.0,45.4827,45.4961,45.2162,45.4161,16600.0
2006-05-31 10:00:00,68.12,68.18,68.0,68.11,20100.0,45.3961,45.4361,45.3161,45.3895,20100.0
2006-05-31 10:05:00,68.09,68.16,67.87,68.14,33500.0,45.3761,45.4228,45.2295,45.4094,33500.0
2006-05-31 10:10:00,68.13,68.35,68.13,68.28,15900.0,45.4028,45.5494,45.4028,45.5027,15900.0
2006-05-31 10:15:00,68.28,68.28,68.14,68.14,8200.0,45.5027,45.5027,45.4094,45.4094,8200.0
2006-05-31 10:20:00,68.15,68.24,68.13,68.24,9300.0,45.4161,45.4761,45.4028,45.4761,9300.0
2006-05-31 10:25:00,68.23,68.3,68.17,68.3,9300.0,45.4694,45.5161,45.4294,45.5161,9300.0
2006-05-31 10:30:00,68.28,68.55,68.28,68.53,6100.0,45.5027,45.6827,45.5027,45.6693,6100.0
2006-05-31 10:35:00,68.5,68.82,68.5,68.76,12600.0,45.6494,45.8626,45.6494,45.8226,12600.0
2006-05-31 10:40:00,68.74,68.75,68.57,68.58,11600.0,45.8093,45.816,45.696,45.7027,11600.0
2006-05-31 10:45:00,68.6,68.7,68.51,68.65,11800.0,45.716,45.7826,45.656,45.7493,11800.0
2006-05-31 10:50:00,68.66,68.73,68.62,68.7,8300.0,45.756,45.8026,45.7293,45.7826,8300.0
2006-05-31 10:55:00,68.67,68.69,68.51,68.58,4500.0,45.7626,45.776,45.656,45.7027,4500.0
2006-05-31 11:00:00,68.55,68.68,68.54,68.59,5400.0,45.6827,45.7693,45.676,45.7093,5400.0
2006-05-31 11:05:00,68.59,68.59,68.45,68.45,11300.0,45.7093,45.7093,45.616,45.616,11300.0
2006-05-31 11:10:00,68.47,68.47,68.27,68.34,12100.0,45.6294,45.6294,45.4961,45.5427,12100.0
2006-05-31 11:15:00,68.34,68.44,68.31,68.43,11100.0,45.5427,45.6094,45.5227,45.6027,11100.0
2006-05-31 11:20:00,68.43,68.65,68.41,68.61,9700.0,45.6027,45.7493,45.5894,45.7227,9700.0
2006-05-31 11:25:00,68.64,68.69,68.62,68.66,12200.0,45.7427,45.776,45.7293,45.756,12200.0
2006-05-31 11:30:00,68.67,68.67,68.53,68.55,13200.0,45.7626,45.7626,45.6693,45.6827,13200.0
2006-05-31 11:35:00,68.55,68.61,68.54,68.59,5900.0,45.6827,45.7227,45.676,45.7093,5900.0
2006-05-31 11:40:00,68.6,68.61,68.54,68.54,7000.0,45.716,45.7227,45.676,45.676,7000.0
2006-05-31 11:45:00,68.58,68.66,68.54,68.59,10300.0,45.7027,45.756,45.676,45.7093,10300.0
2006-05-31 11:50:00,68.56,68.63,68.51,68.63,10500.0,45.6893,45.736,45.656,45.736,10500.0
2006-05-31 11:55:00,68.66,68.72,68.65,68.66,6100.0,45.756,45.796,45.7493,45.756,6100.0
2006-05-31 12:00:00,68.61,68.61,68.51,68.51,4200.0,45.7227,45.7227,45.656,45.656,4200.0
2006-05-31 12:05:00,68.48,68.48,68.41,68.41,5300.0,45.636,45.636,45.5894,45.5894,5300.0
2006-05-31 12:10:00,68.41,68.53,68.38,68.5,11100.0,45.5894,45.6693,45.5694,45.6494,11100.0
2006-05-31 12:15:00,68.51,68.65,68.51,68.62,18300.0,45.656,45.7493,45.656,45.7293,18300.0
2006-05-31 12:20:00,68.59,68.62,68.49,68.52,13300.0,45.7093,45.7293,45.6427,45.6627,13300.0
2006-05-31 12:25:00,68.52,68.57,68.49,68.57,9900.0,45.6627,45.696,45.6427,45.696,9900.0
2006-05-31 12:30:00,68.56,68.57,68.52,68.55,7700.0,45.6893,45.696,45.6627,45.6827,7700.0
2006-05-31 12:35:00,68.54,68.55,68.45,68.45,4800.0,45.676,45.6827,45.616,45.616,4800.0
2006-05-31 12:40:00,68.45,68.46,68.39,68.39,3300.0,45.616,45.6227,45.576,45.576,3300.0
2006-05-31 12:45:00,68.39,68.54,68.33,68.53,11400.0,45.576,45.676,45.5361,45.6693,11400.0
2006-05-31 12:50:00,68.48,68.48,68.38,68.4,3100.0,45.636,45.636,45.5694,45.5827,3100.0
2006-05-31 12:55:00,68.41,68.41,68.31,68.33,11500.0,45.5894,45.5894,45.5227,45.5361,11500.0
2006-05-31 13:00:00,68.33,68.39,68.3,68.39,8800.0,45.5361,45.576,45.5161,45.576,8800.0
2006-05-31 13:05:00,68.35,68.35,68.27,68.27,3700.0,45.5494,45.5494,45.4961,45.4961,3700.0
2006-05-31 13:10:00,68.28,68.28,68.19,68.22,4600.0,45.5027,45.5027,45.4428,45.4628,4600.0
2006-05-31 13:15:00,68.22,68.29,68.22,68.25,3300.0,45.4628,45.5094,45.4628,45.4827,3300.0
2006-05-31 13:20:00,68.24,68.25,68.2,68.24,5900.0,45.4761,45.4827,45.4494,45.4761,5900.0
2006-05-31 13:25:00,68.2,68.21,68.15,68.18,6100.0,45.4494,45.4561,45.4161,45.4361,6100.0
2006-05-31 13:30:00,68.2,68.24,68.09,68.09,5100.0,45.4494,45.4761,45.3761,45.3761,5100.0
2006-05-31 13:35:00,68.11,68.28,68.11,68.28,9000.0,45.3895,45.5027,45.3895,45.5027,9000.0
2006-05-31 13:40:00,68.27,68.27,68.19,68.2,3100.0,45.4961,45.4961,45.4428,45.4494,3100.0
2006-05-31 13:45:00,68.21,68.21,68.08,68.09,13300.0,45.4561,45.4561,45.3695,45.3761,13300.0
2006-05-31 13:50:00,68.08,68.09,68.02,68.02,6500.0,45.3695,45.3761,45.3295,45.3295,6500.0
2006-05-31 13:55:00,68.02,68.02,67.79,67.8,19100.0,45.3295,45.3295,45.1762,45.1829,19100.0
2006-05-31 14:00:00,67.78,67.82,67.57,67.8,27300.0,45.1695,45.1962,45.0296,45.1829,27300.0
2006-05-31 14:05:00,67.77,67.97,67.72,67.76,14800.0,45.1629,45.2962,45.1295,45.1562,14800.0
2006-05-31 14:10:00,67.87,67.94,67.75,67.75,11500.0,45.2295,45.2762,45.1495,45.1495,11500.0
2006-05-31 14:15:00,67.75,67.81,67.65,67.76,17200.0,45.1495,45.1895,45.0829,45.1562,17200.0
2006-05-31 14:20:00,67.76,67.91,67.63,67.83,11100.0,45.1562,45.2562,45.0696,45.2029,11100.0
2006-05-31 14:25:00,67.84,67.99,67.77,67.87,7600.0,45.2095,45.3095,45.1629,45.2295,7600.0
2006-05-31 14:30:00,67.86,68.13,67.86,67.99,9200.0,45.2228,45.4028,45.2228,45.3095,9200.0
2006-05-31 14:35:00,67.98,68.04,67.86,67.94,6500.0,45.3028,45.3428,45.2228,45.2762,6500.0
2006-05-31 14:40:00,67.88,67.97,67.81,67.81,5900.0,45.2362,45.2962,45.1895,45.1895,5900.0
2006-05-31 14:45:00,67.8,67.97,67.79,67.85,10100.0,45.1829,45.2962,45.1762,45.2162,10100.0
2006-05-31 14:50:00,67.82,67.86,67.7,67.8,6900.0,45.1962,45.2228,45.1162,45.1829,6900.0
2006-05-31 14:55:00,67.83,67.97,67.81,67.9,8400.0,45.2029,45.2962,45.1895,45.2495,8400.0
2006-05-31 15:00:00,67.92,67.98,67.9,67.98,5500.0,45.2628,45.3028,45.2495,45.3028,5500.0
2006-05-31 15:05:00,67.94,67.94,67.73,67.76,11300.0,45.2762,45.2762,45.1362,45.1562,11300.0
2006-05-31 15:10:00,67.76,67.84,67.65,67.65,12100.0,45.1562,45.2095,45.0829,45.0829,12100.0
2006-05-31 15:15:00,67.67,67.84,67.65,67.68,30400.0,45.0962,45.2095,45.0829,45.1029,30400.0
2006-05-31 15:20:00,67.69,67.83,67.65,67.79,33800.0,45.1096,45.2029,45.0829,45.1762,33800.0
2006-05-31 15:25:00,67.8,67.88,67.75,67.84,16600.0,45.1829,45.2362,45.1495,45.2095,16600.0
2006-05-31 15:30:00,67.88,67.88,67.73,67.74,15800.0,45.2362,45.2362,45.1362,45.1429,15800.0
2006-05-31 15:35:00,67.76,67.88,67.73,67.85,14800.0,45.1562,45.2362,45.1362,45.2162,14800.0
2006-05-31 15:40:00,67.85,68.1,67.83,68.03,28500.0,45.2162,45.3828,45.2029,45.3361,28500.0
2006-05-31 15:45:00,68.04,68.14,67.97,68.05,16500.0,45.3428,45.4094,45.2962,45.3495,16500.0
2006-05-31 15:50:00,68.05,68.39,68.04,68.37,22700.0,45.3495,45.576,45.3428,45.5627,22700.0
2006-05-31 15:55:00,68.37,68.41,68.34,68.35,23600.0,45.5627,45.5894,45.5427,45.5494,23600.0
2006-06-01 09:30:00,68.08,68.3,68.06,68.28,15400.0,45.3695,45.5161,45.3561,45.5027,15400.0
2006-06-01 09:35:00,68.29,68.4,68.04,68.2,15700.0,45.5094,45.5827,45.3428,45.4494,15700.0
2006-06-01 09:40:00,68.2,68.26,67.89,67.96,18500.0,45.4494,45.4894,45.2428,45.2895,18500.0
2006-06-01 09:45:00,67.91,68.47,67.91,68.44,18400.0,45.2562,45.6294,45.2562,45.6094,18400.0
2006-06-01 09:50:00,68.48,68.48,68.21,68.29,14400.0,45.636,45.636,45.4561,45.5094,14400.0
2006-06-01 09:55:00,68.26,68.37,68.25,68.37,11600.0,45.4894,45.5627,45.4827,45.5627,11600.0
2006-06-01 10:00:00,68.38,68.39,68.11,68.16,24000.0,45.5694,45.576,45.3895,45.4228,24000.0
2006-06-01 10:05:00,68.13,68.15,68.05,68.09,13100.0,45.4028,45.4161,45.3495,45.3761,13100.0
2006-06-01 10:10:00,68.02,68.15,68.02,68.09,7900.0,45.3295,45.4161,45.3295,45.3761,7900.0
2006-06-01 10:15:00,68.1,68.18,68.01,68.06,23100.0,45.3828,45.4361,45.3228,45.3561,23100.0
2006-06-01 10:20:00,68.07,68.12,68.04,68.04,3000.0,45.3628,45.3961,45.3428,45.3428,3000.0
2006-06-01 10:25:00,68.05,68.08,68.01,68.02,5400.0,45.3495,45.3695,45.3228,45.3295,5400.0
2006-06-01 10:30:00,68.04,68.08,67.96,67.96,17000.0,45.3428,45.3695,45.2895,45.2895,17000.0
2006-06-01 10:35:00,67.96,68.0,67.94,68.0,11300.0,45.2895,45.3161,45.2762,45.3161,11300.0
2006-06-01 10:40:00,68.0,68.2,67.98,68.2,26500.0,45.3161,45.4494,45.3028,45.4494,26500.0
2006-06-01 10:45:00,68.19,68.19,68.06,68.07,8600.0,45.4428,45.4428,45.3561,45.3628,8600.0
2006-06-01 10:50:00,68.06,68.06,67.97,67.97,4300.0,45.3561,45.3561,45.2962,45.2962,4300.0
2006-06-01 10:55:00,67.97,68.0,67.91,67.91,5400.0,45.2962,45.3161,45.2562,45.2562,5400.0
2006-06-01 11:00:00,67.95,67.97,67.93,67.95,2100.0,45.2828,45.2962,45.2695,45.2828,2100.0
2006-06-01 11:05:00,67.98,68.08,67.98,68.08,16600.0,45.3028,45.3695,45.3028,45.3695,16600.0
2006-06-01 11:10:00,68.08,68.11,68.05,68.09,13700.0,45.3695,45.3895,45.3495,45.3761,13700.0
2006-06-01 11:15:00,68.07,68.07,68.03,68.04,5800.0,45.3628,45.3628,45.3361,45.3428,5800.0
2006-06-01 11:20:00,68.04,68.15,68.03,68.12,6300.0,45.3428,45.4161,45.3361,45.3961,6300.0
2006-06-01 11:25:00,68.13,68.13,68.05,68.05,5000.0,45.4028,45.4028,45.3495,45.3495,5000.0
2006-06-01 11:30:00,68.07,68.25,68.05,68.25,5700.0,45.3628,45.4827,45.3495,45.4827,5700.0
2006-06-01 11:35:00,68.27,68.31,68.27,68.31,8600.0,45.4961,45.5227,45.4961,45.5227,8600.0
2006-06-01 11:40:00,68.31,68.32,68.3,68.3,1900.0,45.5227,45.5294,45.5161,45.5161,1900.0
2006-06-01 11:45:00,68.31,68.33,68.29,68.29,4700.0,45.5227,45.5361,45.5094,45.5094,4700.0
2006-06-01 11:50:00,68.29,68.29,68.25,68.25,2600.0,45.5094,45.5094,45.4827,45.4827,2600.0
2006-06-01 11:55:00,68.24,68.24,68.04,68.04,13100.0,45.4761,45.4761,45.3428,45.3428,13100.0
2006-06-01 12:00:00,68.03,68.05,67.99,68.04,13200.0,45.3361,45.3495,45.3095,45.3428,13200.0
2006-06-01 12:05:00,68.01,68.02,67.95,68.0,8700.0,45.3228,45.3295,45.2828,45.3161,8700.0
2006-06-01 12:10:00,68.01,68.04,67.99,68.02,8700.0,45.3228,45.3428,45.3095,45.3295,8700.0
2006-06-01 12:15:00,68.02,68.03,67.99,68.03,4800.0,45.3295,45.3361,45.3095,45.3361,4800.0
2006-06-01 12:20:00,68.03,68.05,68.0,68.05,4100.0,45.3361,45.3495,45.3161,45.3495,4100.0
2006-06-01 12:25:00,68.1,68.1,68.06,68.09,2700.0,45.3828,45.3828,45.3561,45.3761,2700.0
2006-06-01 12:30:00,68.09,68.13,68.07,68.08,6500.0,45.3761,45.4028,45.3628,45.3695,6500.0
2006-06-01 12:35:00,68.07,68.17,68.07,68.14,5800.0,45.3628,45.4294,45.3628,45.4094,5800.0
2006-06-01 12:40:00,68.15,68.17,68.12,68.14,1300.0,45.4161,45.4294,45.3961,45.4094,1300.0
2006-06-01 12:45:00,68.14,68.22,68.14,68.22,8000.0,45.4094,45.4628,45.4094,45.4628,8000.0
2006-06-01 12:50:00,68.25,68.27,68.22,68.25,1800.0,45.4827,45.4961,45.4628,45.4827,1800.0
2006-06-01 12:55:00,68.27,68.28,68.21,68.21,3300.0,45.4961,45.5027,45.4561,45.4561,3300.0
2006-06-01 13:00:00,68.19,68.2,68.17,68.2,1000.0,45.4428,45.4494,45.4294,45.4494,1000.0
2006-06-01 13:05:00,68.22,68.24,68.16,68.21,2900.0,45.4628,45.4761,45.4228,45.4561,2900.0
2006-06-01 13:10:00,68.24,68.24,68.21,68.24,1900.0,45.4761,45.4761,45.4561,45.4761,1900.0
2006-06-01 13:15:00,68.24,68.31,68.24,68.31,1400.0,45.4761,45.5227,45.4761,45.5227,1400.0
2006-06-01 13:20:00,68.29,68.31,68.27,68.31,2700.0,45.5094,45.5227,45.4961,45.5227,2700.0
2006-06-01 13:25:00,68.31,68.33,68.31,68.33,2100.0,45.5227,45.5361,45.5227,45.5361,2100.0
2006-06-01 13:30:00,68.37,68.4,68.36,68.4,4500.0,45.5627,45.5827,45.5561,45.5827,4500.0
2006-06-01 13:35:00,68.4,68.42,68.39,68.41,3600.0,45.5827,45.596,45.576,45.5894,3600.0
2006-06-01 13:40:00,68.41,68.5,68.4,68.48,5000.0,45.5894,45.6494,45.5827,45.636,5000.0
2006-06-01 13:45:00,68.48,68.55,68.48,68.49,6200.0,45.636,45.6827,45.636,45.6427,6200.0
2006-06-01 13:50:00,68.51,68.52,68.5,68.51,2100.0,45.656,45.6627,45.6494,45.656,2100.0
2006-06-01 13:55:00,68.51,68.55,68.5,68.55,4800.0,45.656,45.6827,45.6494,45.6827,4800.0
2006-06-01 14:00:00,68.54,68.56,68.51,68.51,6900.0,45.676,45.6893,45.656,45.656,6900.0
2006-06-01 14:05:00,68.51,68.52,68.38,68.39,8200.0,45.656,45.6627,45.5694,45.576,8200.0
2006-06-01 14:10:00,68.39,68.39,68.3,68.36,9200.0,45.576,45.576,45.5161,45.5561,9200.0
2006-06-01 14:15:00,68.37,68.56,68.37,68.54,11500.0,45.5627,45.6893,45.5627,45.676,11500.0
2006-06-01 14:20:00,68.57,68.64,68.57,68.58,5900.0,45.696,45.7427,45.696,45.7027,5900.0
2006-06-01 14:25:00,68.52,68.63,68.5,68.63,4700.0,45.6627,45.736,45.6494,45.736,4700.0
2006-06-01 14:30:00,68.62,68.67,68.58,68.67,5400.0,45.7293,45.7626,45.7027,45.7626,5400.0
2006-06-01 14:35:00,68.68,68.71,68.64,68.64,9400.0,45.7693,45.7893,45.7427,45.7427,9400.0
2006-06-01 14:40:00,68.64,68.64,68.59,68.63,1900.0,45.7427,45.7427,45.7093,45.736,1900.0
2006-06-01 14:45:00,68.62,68.69,68.62,68.68,3000.0,45.7293,45.776,45.7293,45.7693,3000.0
2006-06-01 14:50:00,68.68,68.68,68.59,68.61,3300.0,45.7693,45.7693,45.7093,45.7227,3300.0
2006-06-01 14:55:00,68.62,68.64,68.62,68.63,3800.0,45.7293,45.7427,45.7293,45.736,3800.0
2006-06-01 15:00:00,68.62,68.63,68.5,68.51,11900.0,45.7293,45.736,45.6494,45.656,11900.0
2006-06-01 15:05:00,68.51,68.55,68.51,68.52,2800.0,45.656,45.6827,45.656,45.6627,2800.0
2006-06-01 15:10:00,68.55,68.56,68.49,68.49,6700.0,45.6827,45.6893,45.6427,45.6427,6700.0
2006-06-01 15:15:00,68.5,68.54,68.48,68.54,4300.0,45.6494,45.676,45.636,45.676,4300.0
2006-06-01 15:20:00,68.54,68.72,68.54,68.72,10500.0,45.676,45.796,45.676,45.796,10500.0
2006-06-01 15:25:00,68.7,68.79,68.7,68.78,7300.0,45.7826,45.8426,45.7826,45.8359,7300.0
2006-06-01 15:30:00,68.79,68.79,68.73,68.77,10400.0,45.8426,45.8426,45.8026,45.8293,10400.0
2006-06-01 15:35:00,68.77,68.88,68.76,68.87,15100.0,45.8293,45.9026,45.8226,45.8959,15100.0
2006-06-01 15:40:00,68.88,69.03,68.88,68.95,19300.0,45.9026,46.0026,45.9026,45.9492,19300.0
2006-06-01 15:45:00,68.95,68.97,68.9,68.97,9300.0,45.9492,45.9626,45.9159,45.9626,9300.0
2006-06-01 15:50:00,69.03,69.04,68.97,69.03,17700.0,46.0026,46.0092,45.9626,46.0026,17700.0
2006-06-01 15:55:00,69.03,69.04,68.96,68.99,31300.0,46.0026,46.0092,45.9559,45.9759,31300.0
2006-06-02 09:30:00,68.99,69.33,68.99,69.28,25400.0,45.9759,46.2025,45.9759,46.1692,25400.0
2006-06-02 09:35:00,69.29,69.72,69.29,69.43,11900.0,46.1758,46.4624,46.1758,46.2691,11900.0
2006-06-02 09:40:00,69.46,69.54,69.0,69.07,19200.0,46.2891,46.3424,45.9826,46.0292,19200.0
2006-06-02 09:45:00,69.07,69.11,68.85,68.89,27900.0,46.0292,46.0559,45.8826,45.9093,27900.0
2006-06-02 09:50:00,68.87,68.97,68.63,68.63,23500.0,45.8959,45.9626,45.736,45.736,23500.0
2006-06-02 09:55:00,68.71,68.72,68.36,68.39,14700.0,45.7893,45.796,45.5561,45.576,14700.0
2006-06-02 10:00:00,68.39,68.52,68.3,68.5,27300.0,45.576,45.6627,45.5161,45.6494,27300.0
2006-06-02 10:05:00,68.5,68.59,68.42,68.57,22000.0,45.6494,45.7093,45.596,45.696,22000.0
2006-06-02 10:10:00,68.58,68.7,68.5,68.57,10300.0,45.7027,45.7826,45.6494,45.696,10300.0
2006-06-02 10:15:00,68.55,68.65,68.49,68.57,9800.0,45.6827,45.7493,45.6427,45.696,9800.0
2006-06-02 10:20:00,68.61,68.67,68.49,68.49,7800.0,45.7227,45.7626,45.6427,45.6427,7800.0
2006-06-02 10:25:00,68.45,68.65,68.45,68.65,7200.0,45.616,45.7493,45.616,45.7493,7200.0
2006-06-02 10:30:00,68.62,68.93,68.62,68.87,16500.0,45.7293,45.9359,45.7293,45.8959,16500.0
2006-06-02 10:35:00,68.88,68.92,68.83,68.92,10400.0,45.9026,45.9292,45.8693,45.9292,10400.0
2006-06-02 10:40:00,68.86,68.95,68.77,68.92,12400.0,45.8893,45.9492,45.8293,45.9292,12400.0
2006-06-02 10:45:00,68.96,69.17,68.96,69.06,11400.0,45.9559,46.0958,45.9559,46.0225,11400.0
2006-06-02 10:50:00,69.03,69.04,68.99,69.0,3000.0,46.0026,46.0092,45.9759,45.9826,3000.0
2006-06-02 10:55:00,69.02,69.02,68.72,68.72,11800.0,45.9959,45.9959,45.796,45.796,11800.0
2006-06-02 11:00:00,68.76,68.82,68.68,68.68,5000.0,45.8226,45.8626,45.7693,45.7693,5000.0
2006-06-02 11:05:00,68.68,68.69,68.51,68.66,9900.0,45.7693,45.776,45.656,45.756,9900.0
2006-06-02 11:10:00,68.68,68.74,68.66,68.7,4000.0,45.7693,45.8093,45.756,45.7826,4000.0
2006-06-02 11:15:00,68.67,68.67,68.61,68.61,9700.0,45.7626,45.7626,45.7227,45.7227,9700.0
2006-06-02 11:20:00,68.56,68.65,68.55,68.6,4600.0,45.6893,45.7493,45.6827,45.716,4600.0
2006-06-02 11:25:00,68.62,68.62,68.29,68.37,5100.0,45.7293,45.7293,45.5094,45.5627,5100.0
2006-06-02 11:30:00,68.4,68.43,68.3,68.3,4600.0,45.5827,45.6027,45.5161,45.5161,4600.0
2006-06-02 11:35:00,68.32,68.32,68.15,68.28,8600.0,45.5294,45.5294,45.4161,45.5027,8600.0
2006-06-02 11:40:00,68.3,68.32,68.11,68.13,10900.0,45.5161,45.5294,45.3895,45.4028,10900.0
2006-06-02 11:45:00,68.11,68.11,67.85,67.95,14100.0,45.3895,45.3895,45.2162,45.2828,14100.0
2006-06-02 11:50:00,67.96,67.96,67.79,67.91,9300.0,45.2895,45.2895,45.1762,45.2562,9300.0
2006-06-02 11:55:00,67.92,67.92,67.81,67.81,12600.0,45.2628,45.2628,45.1895,45.1895,12600.0
2006-06-02 12:00:00,67.78,67.91,67.75,67.89,18800.0,45.1695,45.2562,45.1495,45.2428,18800.0
2006-06-02 12:05:00,67.91,67.95,67.86,67.95,10800.0,45.2562,45.2828,45.2228,45.2828,10800.0
2006-06-02 12:10:00,67.95,68.0,67.88,67.89,11400.0,45.2828,45.3161,45.2362,45.2428,11400.0
2006-06-02 12:15:00,67.9,67.9,67.84,67.85,5300.0,45.2495,45.2495,45.2095,45.2162,5300.0
2006-06-02 12:20:00,67.86,67.94,67.85,67.86,10900.0,45.2228,45.2762,45.2162,45.2228,10900.0
2006-06-02 12:25:00,67.89,67.93,67.84,67.9,4200.0,45.2428,45.2695,45.2095,45.2495,4200.0
2006-06-02 12:30:00,67.92,67.97,67.9,67.97,11600.0,45.2628,45.2962,45.2495,45.2962,11600.0
2006-06-02 12:35:00,67.97,67.97,67.88,67.94,5600.0,45.2962,45.2962,45.2362,45.2762,5600.0
2006-06-02 12:40:00,67.95,67.97,67.83,67.83,8600.0,45.2828,45.2962,45.2029,45.2029,8600.0
2006-06-02 12:45:00,67.83,67.96,67.83,67.96,8100.0,45.2029,45.2895,45.2029,45.2895,8100.0
2006-06-02 12:50:00,67.98,68.07,67.98,68.03,12100.0,45.3028,45.3628,45.3028,45.3361,12100.0
2006-06-02 12:55:00,68.07,68.07,67.87,68.0,9700.0,45.3628,45.3628,45.2295,45.3161,9700.0
2006-06-02 13:00:00,67.98,68.0,67.91,67.91,2300.0,45.3028,45.3161,45.2562,45.2562,2300.0
2006-06-02 13:05:00,67.91,67.97,67.89,67.97,4900.0,45.2562,45.2962,45.2428,45.2962,4900.0
2006-06-02 13:10:00,67.98,67.99,67.92,67.99,5400.0,45.3028,45.3095,45.2628,45.3095,5400.0
2006-06-02 13:15:00,68.0,68.02,67.97,68.0,6800.0,45.3161,45.3295,45.2962,45.3161,6800.0
2006-06-02 13:20:00,68.02,68.04,67.98,67.98,2700.0,45.3295,45.3428,45.3028,45.3028,2700.0
2006-06-02 13:25:00,67.99,68.12,67.99,68.12,11400.0,45.3095,45.3961,45.3095,45.3961,11400.0
2006-06-02 13:30:00,68.12,68.14,68.02,68.14,7500.0,45.3961,45.4094,45.3295,45.4094,7500.0
2006-06-02 13:35:00,68.12,68.15,68.01,68.01,7900.0,45.3961,45.4161,45.3228,45.3228,7900.0
2006-06-02 13:40:00,68.01,68.06,67.98,68.01,4600.0,45.3228,45.3561,45.3028,45.3228,4600.0
2006-06-02 13:45:00,68.0,68.01,67.91,67.91,6000.0,45.3161,45.3228,45.2562,45.2562,6000.0
2006-06-02 13:50:00,67.91,67.94,67.86,67.92,9200.0,45.2562,45.2762,45.2228,45.2628,9200.0
2006-06-02 13:55:00,67.91,67.99,67.9,67.99,6900.0,45.2562,45.3095,45.2495,45.3095,6900.0
2006-06-02 14:00:00,67.99,68.04,67.91,67.92,8100.0,45.3095,45.3428,45.2562,45.2628,8100.0
2006-06-02 14:05:00,67.91,68.08,67.91,68.08,4000.0,45.2562,45.3695,45.2562,45.3695,4000.0
2006-06-02 14:10:00,68.1,68.1,68.06,68.09,3900.0,45.3828,45.3828,45.3561,45.3761,3900.0
2006-06-02 14:15:00,68.08,68.11,68.0,68.11,10500.0,45.3695,45.3895,45.3161,45.3895,10500.0
2006-06-02 14:20:00,68.09,68.09,67.93,67.95,6200.0,45.3761,45.3761,45.2695,45.2828,6200.0
2006-06-02 14:25:00,67.95,67.96,67.85,67.94,7000.0,45.2828,45.2895,45.2162,45.2762,7000.0
2006-06-02 14:30:00,67.9,68.12,67.9,68.11,7900.0,45.2495,45.3961,45.2495,45.3895,7900.0
2006-06-02 14:35:00,68.11,68.24,68.11,68.18,14800.0,45.3895,45.4761,45.3895,45.4361,14800.0
2006-06-02 14:40:00,68.18,68.18,68.08,68.1,9700.0,45.4361,45.4361,45.3695,45.3828,9700.0
2006-06-02 14:45:00,68.1,68.21,68.09,68.2,6600.0,45.3828,45.4561,45.3761,45.4494,6600.0
2006-06-02 14:50:00,68.21,68.23,68.13,68.13,10900.0,45.4561,45.4694,45.4028,45.4028,10900.0
2006-06-02 14:55:00,68.14,68.2,68.12,68.2,10100.0,45.4094,45.4494,45.3961,45.4494,10100.0
2006-06-02 15:00:00,68.2,68.22,68.1,68.11,11900.0,45.4494,45.4628,45.3828,45.3895,11900.0
2006-06-02 15:05:00,68.07,68.16,67.99,68.16,12700.0,45.3628,45.4228,45.3095,45.4228,12700.0
2006-06-02 15:10:00,68.15,68.2,68.13,68.18,6400.0,45.4161,45.4494,45.4028,45.4361,6400.0
2006-06-02 15:15:00,68.2,68.29,68.2,68.29,10700.0,45.4494,45.5094,45.4494,45.5094,10700.0
2006-06-02 15:20:00,68.29,68.31,68.22,68.22,10000.0,45.5094,45.5227,45.4628,45.4628,10000.0
2006-06-02 15:25:00,68.22,68.22,68.13,68.18,9100.0,45.4628,45.4628,45.4028,45.4361,9100.0
2006-06-02 15:30:00,68.18,68.3,68.15,68.3,21500.0,45.4361,45.5161,45.4161,45.5161,21500.0
2006-06-02 15:35:00,68.31,68.37,68.26,68.33,10600.0,45.5227,45.5627,45.4894,45.5361,10600.0
2006-06-02 15:40:00,68.37,68.48,68.36,68.36,15400.0,45.5627,45.636,45.5561,45.5561,15400.0
2006-06-02 15:45:00,68.36,68.36,68.17,68.2,9700.0,45.5561,45.5561,45.4294,45.4494,9700.0
2006-06-02 15:50:00,68.21,68.25,68.19,68.25,16000.0,45.4561,45.4827,45.4428,45.4827,16000.0
2006-06-02 15:55:00,68.26,68.31,68.25,68.31,22700.0,45.4894,45.5227,45.4827,45.5227,22700.0
2006-06-05 09:30:00,68.31,68.36,68.21,68.36,13600.0,45.5227,45.5561,45.4561,45.5561,13600.0
2006-06-05 09:35:00,68.41,68.44,68.11,68.22,12800.0,45.5894,45.6094,45.3895,45.4628,12800.0
2006-06-05 09:40:00,68.18,68.56,68.1,68.4,23700.0,45.4361,45.6893,45.3828,45.5827,23700.0
2006-06-05 09:45:00,68.47,68.56,68.3,68.56,18000.0,45.6294,45.6893,45.5161,45.6893,18000.0
2006-06-05 09:50:00,68.56,68.56,68.45,68.5,21100.0,45.6893,45.6893,45.616,45.6494,21100.0
2006-06-05 09:55:00,68.5,68.57,68.4,68.55,13900.0,45.6494,45.696,45.5827,45.6827,13900.0
2006-06-05 10:00:00,68.53,68.54,68.35,68.37,16600.0,45.6693,45.676,45.5494,45.5627,16600.0
2006-06-05 10:05:00,68.37,68.56,68.35,68.47,15400.0,45.5627,45.6893,45.5494,45.6294,15400.0
2006-06-05 10:10:00,68.47,68.6,68.4,68.59,6900.0,45.6294,45.716,45.5827,45.7093,6900.0
2006-06-05 10:15:00,68.59,68.91,68.59,68.88,20800.0,45.7093,45.9226,45.7093,45.9026,20800.0
2006-06-05 10:20:00,68.89,69.06,68.84,69.05,17600.0,45.9093,46.0225,45.8759,46.0159,17600.0
2006-06-05 10:25:00,69.04,69.07,68.99,69.05,18900.0,46.0092,46.0292,45.9759,46.0159,18900.0
2006-06-05 10:30:00,69.05,69.05,68.89,68.96,13100.0,46.0159,46.0159,45.9093,45.9559,13100.0
2006-06-05 10:35:00,68.94,69.02,68.94,69.02,16600.0,45.9426,45.9959,45.9426,45.9959,16600.0
2006-06-05 10:40:00,69.02,69.1,68.95,69.1,13900.0,45.9959,46.0492,45.9492,46.0492,13900.0
2006-06-05 10:45:00,69.1,69.35,69.09,69.32,34500.0,46.0492,46.2158,46.0425,46.1958,34500.0
2006-06-05 10:50:00,69.33,69.33,69.23,69.29,19700.0,46.2025,46.2025,46.1358,46.1758,19700.0
2006-06-05 10:55:00,69.28,69.35,69.19,69.27,17500.0,46.1692,46.2158,46.1092,46.1625,17500.0
2006-06-05 11:00:00,69.28,69.41,69.28,69.29,10700.0,46.1692,46.2558,46.1692,46.1758,10700.0
2006-06-05 11:05:00,69.29,69.5,69.28,69.41,10500.0,46.1758,46.3158,46.1692,46.2558,10500.0
2006-06-05 11:10:00,69.41,69.51,69.39,69.43,7800.0,46.2558,46.3224,46.2425,46.2691,7800.0
2006-06-05 11:15:00,69.43,69.43,69.35,69.39,4500.0,46.2691,46.2691,46.2158,46.2425,4500.0
2006-06-05 11:20:00,69.38,69.43,69.3,69.41,12600.0,46.2358,46.2691,46.1825,46.2558,12600.0
2006-06-05 11:25:00,69.41,69.42,69.3,69.31,6100.0,46.2558,46.2625,46.1825,46.1891,6100.0
2006-06-05 11:30:00,69.28,69.3,69.21,69.24,5900.0,46.1692,46.1825,46.1225,46.1425,5900.0
2006-06-05 11:35:00,69.24,69.24,69.11,69.15,7700.0,46.1425,46.1425,46.0559,46.0825,7700.0
2006-06-05 11:40:00,69.15,69.28,69.15,69.26,9200.0,46.0825,46.1692,46.0825,46.1558,9200.0
2006-06-05 11:45:00,69.26,69.26,69.18,69.19,4200.0,46.1558,46.1558,46.1025,46.1092,4200.0
2006-06-05 11:50:00,69.18,69.18,69.09,69.1,12700.0,46.1025,46.1025,46.0425,46.0492,12700.0
2006-06-05 11:55:00,69.1,69.1,68.9,68.91,12300.0,46.0492,46.0492,45.9159,45.9226,12300.0
2006-06-05 12:00:00,68.85,68.88,68.69,68.8,18800.0,45.8826,45.9026,45.776,45.8493,18800.0
2006-06-05 12:05:00,68.81,68.81,68.68,68.7,13200.0,45.8559,45.8559,45.7693,45.7826,13200.0
2006-06-05 12:10:00,68.71,68.72,68.63,68.69,9000.0,45.7893,45.796,45.736,45.776,9000.0
2006-06-05 12:15:00,68.68,68.69,68.65,68.69,4900.0,45.7693,45.776,45.7493,45.776,4900.0
2006-06-05 12:20:00,68.68,68.69,68.62,68.62,6600.0,45.7693,45.776,45.7293,45.7293,6600.0
2006-06-05 12:25:00,68.63,68.69,68.59,68.63,16600.0,45.736,45.776,45.7093,45.736,16600.0
2006-06-05 12:30:00,68.62,68.78,68.6,68.77,10300.0,45.7293,45.8359,45.716,45.8293,10300.0
2006-06-05 12:35:00,68.77,68.79,68.75,68.79,4100.0,45.8293,45.8426,45.816,45.8426,4100.0
2006-06-05 12:40:00,68.8,68.83,68.75,68.81,6500.0,45.8493,45.8693,45.816,45.8559,6500.0
2006-06-05 12:45:00,68.81,68.89,68.79,68.89,11100.0,45.8559,45.9093,45.8426,45.9093,11100.0
2006-06-05 12:50:00,68.88,68.95,68.88,68.92,6700.0,45.9026,45.9492,45.9026,45.9292,6700.0
2006-06-05 12:55:00,68.93,68.94,68.91,68.93,4100.0,45.9359,45.9426,45.9226,45.9359,4100.0
2006-06-05 13:00:00,68.93,68.93,68.91,68.91,6300.0,45.9359,45.9359,45.9226,45.9226,6300.0
2006-06-05 13:05:00,68.92,69.0,68.92,68.96,13400.0,45.9292,45.9826,45.9292,45.9559,13400.0
2006-06-05 13:10:00,68.92,68.95,68.9,68.9,7700.0,45.9292,45.9492,45.9159,45.9159,7700.0
2006-06-05 13:15:00,68.91,68.92,68.79,68.92,7500.0,45.9226,45.9292,45.8426,45.9292,7500.0
2006-06-05 13:20:00,68.92,68.92,68.73,68.76,7400.0,45.9292,45.9292,45.8026,45.8226,7400.0
2006-06-05 13:25:00,68.76,68.84,68.76,68.84,6600.0,45.8226,45.8759,45.8226,45.8759,6600.0
2006-06-05 13:30:00,68.85,68.93,68.85,68.93,7100.0,45.8826,45.9359,45.8826,45.9359,7100.0
2006-06-05 13:35:00,68.92,68.93,68.85,68.89,6200.0,45.9292,45.9359,45.8826,45.9093,6200.0
2006-06-05 13:40:00,68.87,68.9,68.82,68.89,5700.0,45.8959,45.9159,45.8626,45.9093,5700.0
2006-06-05 13:45:00,68.9,68.99,68.86,68.97,5600.0,45.9159,45.9759,45.8893,45.9626,5600.0
2006-06-05 13:50:00,68.9,68.9,68.81,68.88,11800.0,45.9159,45.9159,45.8559,45.9026,11800.0
2006-06-05 13:55:00,68.89,68.92,68.81,68.82,10400.0,45.9093,45.9292,45.8559,45.8626,10400.0
2006-06-05 14:00:00,68.82,68.82,68.6,68.65,5600.0,45.8626,45.8626,45.716,45.7493,5600.0
2006-06-05 14:05:00,68.65,68.65,68.41,68.41,8000.0,45.7493,45.7493,45.5894,45.5894,8000.0
2006-06-05 14:10:00,68.41,68.47,68.33,68.33,9000.0,45.5894,45.6294,45.5361,45.5361,9000.0
2006-06-05 14:15:00,68.33,68.33,68.1,68.1,20300.0,45.5361,45.5361,45.3828,45.3828,20300.0
2006-06-05 14:20:00,68.1,68.1,67.95,67.96,30500.0,45.3828,45.3828,45.2828,45.2895,30500.0
2006-06-05 14:25:00,67.96,68.11,67.9,68.09,16300.0,45.2895,45.3895,45.2495,45.3761,16300.0
2006-06-05 14:30:00,68.07,68.07,67.78,67.82,12300.0,45.3628,45.3628,45.1695,45.1962,12300.0
2006-06-05 14:35:00,67.82,67.91,67.76,67.86,18700.0,45.1962,45.2562,45.1562,45.2228,18700.0
2006-06-05 14:40:00,67.86,67.94,67.81,67.89,10200.0,45.2228,45.2762,45.1895,45.2428,10200.0
2006-06-05 14:45:00,67.92,68.07,67.92,68.05,9400.0,45.2628,45.3628,45.2628,45.3495,9400.0
2006-06-05 14:50:00,68.04,68.04,67.96,68.01,7400.0,45.3428,45.3428,45.2895,45.3228,7400.0
2006-06-05 14:55:00,68.0,68.0,67.89,67.89,6100.0,45.3161,45.3161,45.2428,45.2428,6100.0
2006-06-05 15:00:00,67.9,67.9,67.79,67.82,10000.0,45.2495,45.2495,45.1762,45.1962,10000.0
2006-06-05 15:05:00,67.82,67.88,67.79,67.84,11900.0,45.1962,45.2362,45.1762,45.2095,11900.0
2006-06-05 15:10:00,67.85,67.85,67.65,67.66,20100.0,45.2162,45.2162,45.0829,45.0896,20100.0
2006-06-05 15:15:00,67.67,67.91,67.66,67.84,11700.0,45.0962,45.2562,45.0896,45.2095,11700.0
2006-06-05 15:20:00,67.88,67.9,67.83,67.85,8400.0,45.2362,45.2495,45.2029,45.2162,8400.0
2006-06-05 15:25:00,67.86,67.86,67.71,67.72,9000.0,45.2228,45.2228,45.1229,45.1295,9000.0
2006-06-05 15:30:00,67.73,67.77,67.7,67.7,7400.0,45.1362,45.1629,45.1162,45.1162,7400.0
2006-06-05 15:35:00,67.69,67.8,67.68,67.78,10000.0,45.1096,45.1829,45.1029,45.1695,10000.0
2006-06-05 15:40:00,67.78,67.78,67.5,67.51,10100.0,45.1695,45.1695,44.9829,44.9896,10100.0
2006-06-05 15:45:00,67.47,67.5,67.31,67.33,17100.0,44.9629,44.9829,44.8563,44.8696,17100.0
2006-06-05 15:50:00,67.33,67.4,67.33,67.33,13100.0,44.8696,44.9163,44.8696,44.8696,13100.0
2006-06-05 15:55:00,67.33,67.39,67.33,67.34,18100.0,44.8696,44.9096,44.8696,44.8763,18100.0
2006-06-06 09:30:00,67.65,67.93,67.59,67.8,14500.0,45.0829,45.2695,45.0429,45.1829,14500.0
2006-06-06 09:35:00,67.82,67.85,67.5,67.54,6100.0,45.1962,45.2162,44.9829,45.0096,6100.0
2006-06-06 09:40:00,67.48,67.63,67.44,67.44,8200.0,44.9696,45.0696,44.943,44.943,8200.0
2006-06-06 09:45:00,67.44,67.5,67.29,67.3,10300.0,44.943,44.9829,44.843,44.8497,10300.0
2006-06-06 09:50:00,67.3,67.39,67.07,67.07,14900.0,44.8497,44.9096,44.6964,44.6964,14900.0
2006-06-06 09:55:00,67.07,67.07,66.78,66.81,11900.0,44.6964,44.6964,44.5031,44.5231,11900.0
2006-06-06 10:00:00,66.78,66.96,66.68,66.96,15300.0,44.5031,44.6231,44.4365,44.6231,15300.0
2006-06-06 10:05:00,66.99,67.0,66.71,66.82,10800.0,44.6431,44.6497,44.4565,44.5298,10800.0
2006-06-06 10:10:00,66.81,66.81,66.56,66.61,17200.0,44.5231,44.5231,44.3565,44.3898,17200.0
2006-06-06 10:15:00,66.61,66.68,66.59,66.61,18100.0,44.3898,44.4365,44.3765,44.3898,18100.0
2006-06-06 10:20:00,66.6,66.68,66.55,66.57,14100.0,44.3832,44.4365,44.3498,44.3632,14100.0
2006-06-06 10:25:00,66.58,66.7,66.52,66.65,14400.0,44.3698,44.4498,44.3299,44.4165,14400.0
2006-06-06 10:30:00,66.64,66.74,66.64,66.7,19100.0,44.4098,44.4765,44.4098,44.4498,19100.0
2006-06-06 10:35:00,66.68,66.7,66.61,66.69,16200.0,44.4365,44.4498,44.3898,44.4431,16200.0
2006-06-06 10:40:00,66.69,66.76,66.65,66.75,12200.0,44.4431,44.4898,44.4165,44.4831,12200.0
2006-06-06 10:45:00,66.74,66.74,66.64,66.67,27000.0,44.4765,44.4765,44.4098,44.4298,27000.0
2006-06-06 10:50:00,66.67,66.79,66.66,66.76,17600.0,44.4298,44.5098,44.4232,44.4898,17600.0
2006-06-06 10:55:00,66.78,66.8,66.58,66.64,17700.0,44.5031,44.5164,44.3698,44.4098,17700.0
2006-06-06 11:00:00,66.66,66.7,66.54,66.57,31000.0,44.4232,44.4498,44.3432,44.3632,31000.0
2006-06-06 11:05:00,66.59,66.7,66.57,66.67,14500.0,44.3765,44.4498,44.3632,44.4298,14500.0
2006-06-06 11:10:00,66.69,66.7,66.54,66.67,26000.0,44.4431,44.4498,44.3432,44.4298,26000.0
2006-06-06 11:15:00,66.67,66.72,66.67,66.71,9300.0,44.4298,44.4631,44.4298,44.4565,9300.0
2006-06-06 11:20:00,66.71,66.74,66.66,66.68,23700.0,44.4565,44.4765,44.4232,44.4365,23700.0
2006-06-06 11:25:00,66.65,66.65,66.54,66.63,16000.0,44.4165,44.4165,44.3432,44.4032,16000.0
2006-06-06 11:30:00,66.6,66.68,66.54,66.55,21100.0,44.3832,44.4365,44.3432,44.3498,21100.0
2006-06-06 11:35:00,66.54,66.56,66.33,66.41,19100.0,44.3432,44.3565,44.2032,44.2565,19100.0
2006-06-06 11:40:00,66.41,66.5,66.41,66.42,8700.0,44.2565,44.3165,44.2565,44.2632,8700.0
2006-06-06 11:45:00,66.4,66.47,66.3,66.47,8500.0,44.2499,44.2965,44.1832,44.2965,8500.0
2006-06-06 11:50:00,66.46,66.46,66.36,66.38,10200.0,44.2899,44.2899,44.2232,44.2366,10200.0
2006-06-06 11:55:00,66.38,66.4,66.3,66.35,11000.0,44.2366,44.2499,44.1832,44.2166,11000.0
2006-06-06 12:00:00,66.36,66.42,66.32,66.36,9100.0,44.2232,44.2632,44.1966,44.2232,9100.0
2006-06-06 12:05:00,66.38,66.43,66.37,66.41,8800.0,44.2366,44.2699,44.2299,44.2565,8800.0
2006-06-06 12:10:00,66.41,66.61,66.39,66.61,18100.0,44.2565,44.3898,44.2432,44.3898,18100.0
2006-06-06 12:15:00,66.6,66.72,66.55,66.61,18700.0,44.3832,44.4631,44.3498,44.3898,18700.0
2006-06-06 12:20:00,66.56,66.56,66.37,66.37,7000.0,44.3565,44.3565,44.2299,44.2299,7000.0
2006-06-06 12:25:00,66.35,66.45,66.35,66.37,78900.0,44.2166,44.2832,44.2166,44.2299,78900.0
2006-06-06 12:30:00,66.38,66.49,66.37,66.39,9600.0,44.2366,44.3099,44.2299,44.2432,9600.0
2006-06-06 12:35:00,66.39,66.55,66.38,66.55,11200.0,44.2432,44.3498,44.2366,44.3498,11200.0
2006-06-06 12:40:00,66.57,66.8,66.57,66.66,20100.0,44.3632,44.5164,44.3632,44.4232,20100.0
2006-06-06 12:45:00,66.66,66.74,66.63,66.63,7200.0,44.4232,44.4765,44.4032,44.4032,7200.0
2006-06-06 12:50:00,66.64,66.71,66.64,66.69,10900.0,44.4098,44.4565,44.4098,44.4431,10900.0
2006-06-06 12:55:00,66.71,66.92,66.71,66.83,21000.0,44.4565,44.5964,44.4565,44.5364,21000.0
2006-06-06 13:00:00,66.83,66.91,66.73,66.85,12600.0,44.5364,44.5898,44.4698,44.5498,12600.0
2006-06-06 13:05:00,66.85,66.94,66.81,66.86,10000.0,44.5498,44.6097,44.5231,44.5564,10000.0
2006-06-06 13:10:00,66.82,66.83,66.68,66.68,4700.0,44.5298,44.5364,44.4365,44.4365,4700.0
2006-06-06 13:15:00,66.7,66.7,66.58,66.58,3700.0,44.4498,44.4498,44.3698,44.3698,3700.0
2006-06-06 13:20:00,66.59,66.84,66.59,66.84,8000.0,44.3765,44.5431,44.3765,44.5431,8000.0
2006-06-06 13:25:00,66.85,66.9,66.7,66.75,6600.0,44.5498,44.5831,44.4498,44.4831,6600.0
2006-06-06 13:30:00,66.75,66.8,66.7,66.71,10300.0,44.4831,44.5164,44.4498,44.4565,10300.0
2006-06-06 13:35:00,66.74,66.8,66.59,66.63,6200.0,44.4765,44.5164,44.3765,44.4032,6200.0
2006-06-06 13:40:00,66.64,66.64,66.34,66.38,12500.0,44.4098,44.4098,44.2099,44.2366,12500.0
2006-06-06 13:45:00,66.39,66.55,66.39,66.48,12000.0,44.2432,44.3498,44.2432,44.3032,12000.0
2006-06-06 13:50:00,66.5,66.65,66.42,66.5,11300.0,44.3165,44.4165,44.2632,44.3165,11300.0
2006-06-06 13:55:00,66.5,66.63,66.45,66.58,13900.0,44.3165,44.4032,44.2832,44.3698,13900.0
2006-06-06 14:00:00,66.58,66.59,66.39,66.4,22000.0,44.3698,44.3765,44.2432,44.2499,22000.0
2006-06-06 14:05:00,66.42,66.56,66.38,66.5,14100.0,44.2632,44.3565,44.2366,44.3165,14100.0
2006-06-06 14:10:00,66.5,66.53,66.42,66.5,16400.0,44.3165,44.3365,44.2632,44.3165,16400.0
2006-06-06 14:15:00,66.52,66.56,66.48,66.5,11800.0,44.3299,44.3565,44.3032,44.3165,11800.0
2006-06-06 14:20:00,66.52,66.52,66.43,66.43,8100.0,44.3299,44.3299,44.2699,44.2699,8100.0
2006-06-06 14:25:00,66.44,66.67,66.44,66.59,10200.0,44.2765,44.4298,44.2765,44.3765,10200.0
2006-06-06 14:30:00,66.64,66.73,66.58,66.62,12200.0,44.4098,44.4698,44.3698,44.3965,12200.0
2006-06-06 14:35:00,66.63,66.65,66.49,66.49,12100.0,44.4032,44.4165,44.3099,44.3099,12100.0
2006-06-06 14:40:00,66.53,66.59,66.38,66.41,19700.0,44.3365,44.3765,44.2366,44.2565,19700.0
2006-06-06 14:45:00,66.41,66.43,66.24,66.43,7500.0,44.2565,44.2699,44.1433,44.2699,7500.0
2006-06-06 14:50:00,66.42,66.54,66.37,66.37,7800.0,44.2632,44.3432,44.2299,44.2299,7800.0
2006-06-06 14:55:00,66.4,66.5,66.28,66.35,8900.0,44.2499,44.3165,44.1699,44.2166,8900.0
2006-06-06 15:00:00,66.35,66.58,66.34,66.53,14300.0,44.2166,44.3698,44.2099,44.3365,14300.0
2006-06-06 15:05:00,66.5,66.55,66.42,66.47,13300.0,44.3165,44.3498,44.2632,44.2965,13300.0
2006-06-06 15:10:00,66.47,66.52,66.37,66.42,13300.0,44.2965,44.3299,44.2299,44.2632,13300.0
2006-06-06 15:15:00,66.44,66.44,66.18,66.2,14500.0,44.2765,44.2765,44.1033,44.1166,14500.0
2006-06-06 15:20:00,66.2,66.3,66.2,66.27,9200.0,44.1166,44.1832,44.1166,44.1632,9200.0
2006-06-06 15:25:00,66.24,66.33,66.24,66.32,3900.0,44.1433,44.2032,44.1433,44.1966,3900.0
2006-06-06 15:30:00,66.33,66.41,66.23,66.41,15300.0,44.2032,44.2565,44.1366,44.2565,15300.0
2006-06-06 15:35:00,66.41,66.49,66.36,66.49,18100.0,44.2565,44.3099,44.2232,44.3099,18100.0
2006-06-06 15:40:00,67.1,67.1,66.59,66.62,53300.0,44.7164,44.7164,44.3765,44.3965,53300.0
2006-06-06 15:45:00,66.63,66.79,66.5,66.56,18100.0,44.4032,44.5098,44.3165,44.3565,18100.0
2006-06-06 15:50:00,66.56,66.57,66.45,66.45,35700.0,44.3565,44.3632,44.2832,44.2832,35700.0
2006-06-06 15:55:00,66.47,66.56,66.44,66.55,28800.0,44.2965,44.3565,44.2765,44.3498,28800.0
2006-06-07 09:30:00,66.75,66.8,66.75,66.8,11700.0,44.4831,44.5164,44.4831,44.5164,11700.0
2006-06-07 09:35:00,66.76,66.77,66.28,66.35,7600.0,44.4898,44.4965,44.1699,44.2166,7600.0
2006-06-07 09:40:00,66.35,66.42,66.24,66.39,10900.0,44.2166,44.2632,44.1433,44.2432,10900.0
2006-06-07 09:45:00,66.4,66.58,66.37,66.58,12200.0,44.2499,44.3698,44.2299,44.3698,12200.0
2006-06-07 09:50:00,66.53,66.55,66.18,66.23,9700.0,44.3365,44.3498,44.1033,44.1366,9700.0
2006-06-07 09:55:00,66.21,66.22,66.11,66.22,7400.0,44.1233,44.1299,44.0566,44.1299,7400.0
2006-06-07 10:00:00,66.21,66.68,66.21,66.65,9800.0,44.1233,44.4365,44.1233,44.4165,9800.0
2006-06-07 10:05:00,66.64,66.85,66.57,66.83,7500.0,44.4098,44.5498,44.3632,44.5364,7500.0
2006-06-07 10:10:00,66.78,66.88,66.78,66.82,6900.0,44.5031,44.5698,44.5031,44.5298,6900.0
2006-06-07 10:15:00,66.84,66.93,66.83,66.85,14400.0,44.5431,44.6031,44.5364,44.5498,14400.0
2006-06-07 10:20:00,66.84,66.84,66.68,66.68,6900.0,44.5431,44.5431,44.4365,44.4365,6900.0
2006-06-07 10:25:00,66.66,66.81,66.6,66.81,20100.0,44.4232,44.5231,44.3832,44.5231,20100.0
2006-06-07 10:30:00,66.78,66.84,66.72,66.78,10500.0,44.5031,44.5431,44.4631,44.5031,10500.0
2006-06-07 10:35:00,66.76,66.78,66.65,66.68,9300.0,44.4898,44.5031,44.4165,44.4365,9300.0
2006-06-07 10:40:00,66.66,66.75,66.65,66.75,22100.0,44.4232,44.4831,44.4165,44.4831,22100.0
2006-06-07 10:45:00,66.69,66.71,66.63,66.66,13100.0,44.4431,44.4565,44.4032,44.4232,13100.0
2006-06-07 10:50:00,66.67,66.74,66.64,66.72,8600.0,44.4298,44.4765,44.4098,44.4631,8600.0
2006-06-07 10:55:00,66.68,66.86,66.66,66.77,9600.0,44.4365,44.5564,44.4232,44.4965,9600.0
2006-06-07 11:00:00,66.8,66.93,66.79,66.81,14800.0,44.5164,44.6031,44.5098,44.5231,14800.0
2006-06-07 11:05:00,66.79,66.81,66.67,66.72,8400.0,44.5098,44.5231,44.4298,44.4631,8400.0
2006-06-07 11:10:00,66.67,66.79,66.66,66.76,2700.0,44.4298,44.5098,44.4232,44.4898,2700.0
2006-06-07 11:15:00,66.77,66.77,66.7,66.71,9200.0,44.4965,44.4965,44.4498,44.4565,9200.0
2006-06-07 11:20:00,66.73,66.8,66.73,66.77,3300.0,44.4698,44.5164,44.4698,44.4965,3300.0
2006-06-07 11:25:00,66.77,66.77,66.71,66.75,5000.0,44.4965,44.4965,44.4565,44.4831,5000.0
2006-06-07 11:30:00,66.79,66.88,66.78,66.86,13800.0,44.5098,44.5698,44.5031,44.5564,13800.0
2006-06-07 11:35:00,66.88,66.96,66.85,66.95,28400.0,44.5698,44.6231,44.5498,44.6164,28400.0
2006-06-07 11:40:00,67.0,67.1,66.99,67.1,3700.0,44.6497,44.7164,44.6431,44.7164,3700.0
2006-06-07 11:45:00,67.09,67.1,67.0,67.07,7600.0,44.7097,44.7164,44.6497,44.6964,7600.0
2006-06-07 11:50:00,67.07,67.12,67.02,67.12,9800.0,44.6964,44.7297,44.6631,44.7297,9800.0
2006-06-07 11:55:00,67.15,67.33,67.11,67.33,7200.0,44.7497,44.8696,44.723,44.8696,7200.0
2006-06-07 12:00:00,67.31,67.36,67.23,67.36,7300.0,44.8563,44.8896,44.803,44.8896,7300.0
2006-06-07 12:05:00,67.36,67.46,67.32,67.42,7600.0,44.8896,44.9563,44.863,44.9296,7600.0
2006-06-07 12:10:00,67.4,67.42,67.38,67.38,4900.0,44.9163,44.9296,44.903,44.903,4900.0
2006-06-07 12:15:00,67.37,67.37,67.29,67.33,5800.0,44.8963,44.8963,44.843,44.8696,5800.0
2006-06-07 12:20:00,67.31,67.31,67.15,67.2,9000.0,44.8563,44.8563,44.7497,44.783,9000.0
2006-06-07 12:25:00,67.18,67.21,67.11,67.14,2300.0,44.7697,44.7897,44.723,44.743,2300.0
2006-06-07 12:30:00,67.13,67.14,67.01,67.02,3300.0,44.7364,44.743,44.6564,44.6631,3300.0
2006-06-07 12:35:00,67.02,67.04,66.96,66.96,5300.0,44.6631,44.6764,44.6231,44.6231,5300.0
2006-06-07 12:40:00,66.96,67.04,66.96,66.98,6900.0,44.6231,44.6764,44.6231,44.6364,6900.0
2006-06-07 12:45:00,67.03,67.1,66.98,67.09,9500.0,44.6697,44.7164,44.6364,44.7097,9500.0
2006-06-07 12:50:00,67.07,67.07,67.01,67.06,3600.0,44.6964,44.6964,44.6564,44.6897,3600.0
2006-06-07 12:55:00,67.07,67.11,67.01,67.11,16900.0,44.6964,44.723,44.6564,44.723,16900.0
2006-06-07 13:00:00,67.11,67.18,67.08,67.17,8900.0,44.723,44.7697,44.703,44.763,8900.0
2006-06-07 13:05:00,67.17,67.17,67.07,67.07,7000.0,44.763,44.763,44.6964,44.6964,7000.0
2006-06-07 13:10:00,67.08,67.22,67.06,67.21,7800.0,44.703,44.7963,44.6897,44.7897,7800.0
2006-06-07 13:15:00,67.17,67.28,67.17,67.26,4800.0,44.763,44.8363,44.763,44.823,4800.0
2006-06-07 13:20:00,67.21,67.23,67.12,67.12,8800.0,44.7897,44.803,44.7297,44.7297,8800.0
2006-06-07 13:25:00,67.15,67.22,67.15,67.19,4800.0,44.7497,44.7963,44.7497,44.7764,4800.0
2006-06-07 13:30:00,67.18,67.22,67.04,67.04,6800.0,44.7697,44.7963,44.6764,44.6764,6800.0
2006-06-07 13:35:00,67.05,67.13,67.0,67.01,10300.0,44.6831,44.7364,44.6497,44.6564,10300.0
2006-06-07 13:40:00,67.01,67.09,66.97,67.03,21200.0,44.6564,44.7097,44.6297,44.6697,21200.0
2006-06-07 13:45:00,67.01,67.16,67.0,67.1,30100.0,44.6564,44.7564,44.6497,44.7164,30100.0
2006-06-07 13:50:00,67.1,67.15,67.06,67.11,10800.0,44.7164,44.7497,44.6897,44.723,10800.0
2006-06-07 13:55:00,67.11,67.11,67.05,67.06,10300.0,44.723,44.723,44.6831,44.6897,10300.0
2006-06-07 14:00:00,67.05,67.05,66.98,67.03,42700.0,44.6831,44.6831,44.6364,44.6697,42700.0
2006-06-07 14:05:00,67.04,67.06,66.98,67.0,19500.0,44.6764,44.6897,44.6364,44.6497,19500.0
2006-06-07 14:10:00,67.0,67.05,66.94,67.02,27800.0,44.6497,44.6831,44.6097,44.6631,27800.0
2006-06-07 14:15:00,67.03,67.05,66.98,67.03,16500.0,44.6697,44.6831,44.6364,44.6697,16500.0
2006-06-07 14:20:00,67.01,67.05,66.89,67.02,16900.0,44.6564,44.6831,44.5764,44.6631,16900.0
2006-06-07 14:25:00,67.06,67.23,67.06,67.15,12500.0,44.6897,44.803,44.6897,44.7497,12500.0
2006-06-07 14:30:00,67.11,67.14,67.02,67.07,3500.0,44.723,44.743,44.6631,44.6964,3500.0
2006-06-07 14:35:00,67.03,67.19,67.03,67.14,13700.0,44.6697,44.7764,44.6697,44.743,13700.0
2006-06-07 14:40:00,67.14,67.14,67.01,67.01,7500.0,44.743,44.743,44.6564,44.6564,7500.0
2006-06-07 14:45:00,67.01,67.01,66.86,66.89,10900.0,44.6564,44.6564,44.5564,44.5764,10900.0
2006-06-07 14:50:00,66.9,67.04,66.88,67.02,10500.0,44.5831,44.6764,44.5698,44.6631,10500.0
2006-06-07 14:55:00,67.0,67.06,66.96,66.97,10400.0,44.6497,44.6897,44.6231,44.6297,10400.0
2006-06-07 15:00:00,66.99,67.15,66.95,67.03,13500.0,44.6431,44.7497,44.6164,44.6697,13500.0
2006-06-07 15:05:00,67.03,67.03,66.83,66.85,7400.0,44.6697,44.6697,44.5364,44.5498,7400.0
2006-06-07 15:10:00,66.85,66.85,66.59,66.62,14500.0,44.5498,44.5498,44.3765,44.3965,14500.0
2006-06-07 15:15:00,66.64,66.7,66.52,66.52,14100.0,44.4098,44.4498,44.3299,44.3299,14100.0
2006-06-07 15:20:00,66.55,66.71,66.55,66.64,14100.0,44.3498,44.4565,44.3498,44.4098,14100.0
2006-06-07 15:25:00,66.63,66.65,66.56,66.56,37800.0,44.4032,44.4165,44.3565,44.3565,37800.0
2006-06-07 15:30:00,66.56,66.65,66.54,66.58,24500.0,44.3565,44.4165,44.3432,44.3698,24500.0
2006-06-07 15:35:00,66.58,66.72,66.58,66.58,21800.0,44.3698,44.4631,44.3698,44.3698,21800.0
2006-06-07 15:40:00,66.58,66.63,66.58,66.58,15200.0,44.3698,44.4032,44.3698,44.3698,15200.0
2006-06-07 15:45:00,66.58,66.58,66.34,66.34,16700.0,44.3698,44.3698,44.2099,44.2099,16700.0
2006-06-07 15:50:00,66.33,66.42,66.28,66.41,30600.0,44.2032,44.2632,44.1699,44.2565,30600.0
2006-06-07 15:55:00,66.42,66.45,66.31,66.32,58100.0,44.2632,44.2832,44.1899,44.1966,58100.0
2006-06-08 09:30:00,65.65,65.66,65.5,65.66,22300.0,43.7501,43.7567,43.6501,43.7567,22300.0
2006-06-08 09:35:00,65.73,65.85,65.4,65.4,22400.0,43.8034,43.8834,43.5835,43.5835,22400.0
2006-06-08 09:40:00,65.26,65.45,65.0,65.1,34500.0,43.4902,43.6168,43.3169,43.3835,34500.0
2006-06-08 09:45:00,65.16,65.74,65.16,65.55,37200.0,43.4235,43.8101,43.4235,43.6834,37200.0
2006-06-08 09:50:00,65.55,65.67,65.05,65.14,29200.0,43.6834,43.7634,43.3502,43.4102,29200.0
2006-06-08 09:55:00,65.2,65.42,65.08,65.15,34200.0,43.4502,43.5968,43.3702,43.4169,34200.0
2006-06-08 10:00:00,65.15,65.18,65.02,65.06,19400.0,43.4169,43.4369,43.3302,43.3569,19400.0
2006-06-08 10:05:00,65.0,65.0,64.5,64.78,49000.0,43.3169,43.3169,42.9837,43.1703,49000.0
2006-06-08 10:10:00,64.79,65.11,64.79,64.94,12900.0,43.177,43.3902,43.177,43.2769,12900.0
2006-06-08 10:15:00,64.91,64.92,64.74,64.86,13900.0,43.2569,43.2636,43.1436,43.2236,13900.0
2006-06-08 10:20:00,64.84,64.9,64.74,64.83,15700.0,43.2103,43.2503,43.1436,43.2036,15700.0
2006-06-08 10:25:00,64.74,64.82,64.62,64.64,10700.0,43.1436,43.1969,43.0637,43.077,10700.0
2006-06-08 10:30:00,64.61,64.82,64.56,64.74,22300.0,43.057,43.1969,43.0237,43.1436,22300.0
2006-06-08 10:35:00,64.66,64.73,64.37,64.52,21400.0,43.0903,43.137,42.8971,42.997,21400.0
2006-06-08 10:40:00,64.54,64.55,64.38,64.46,19400.0,43.0104,43.017,42.9037,42.957,19400.0
2006-06-08 10:45:00,64.46,64.49,64.23,64.34,18100.0,42.957,42.977,42.8038,42.8771,18100.0
2006-06-08 10:50:00,64.35,64.35,64.06,64.11,15600.0,42.8837,42.8837,42.6905,42.7238,15600.0
2006-06-08 10:55:00,64.11,64.35,64.11,64.35,12700.0,42.7238,42.8837,42.7238,42.8837,12700.0
2006-06-08 11:00:00,64.35,64.45,64.26,64.45,17800.0,42.8837,42.9504,42.8238,42.9504,17800.0
2006-06-08 11:05:00,64.46,64.51,64.45,64.45,11300.0,42.957,42.9904,42.9504,42.9504,11300.0
2006-06-08 11:10:00,64.45,64.45,64.07,64.07,21000.0,42.9504,42.9504,42.6971,42.6971,21000.0
2006-06-08 11:15:00,64.11,64.11,63.74,63.74,21500.0,42.7238,42.7238,42.4772,42.4772,21500.0
2006-06-08 11:20:00,63.75,63.79,63.54,63.69,23100.0,42.4839,42.5105,42.3439,42.4439,23100.0
2006-06-08 11:25:00,63.69,63.87,63.57,63.81,18400.0,42.4439,42.5639,42.3639,42.5239,18400.0
2006-06-08 11:30:00,63.75,63.76,63.5,63.66,25000.0,42.4839,42.4906,42.3173,42.4239,25000.0
2006-06-08 11:35:00,63.69,63.72,63.41,63.62,24600.0,42.4439,42.4639,42.2573,42.3973,24600.0
2006-06-08 11:40:00,63.63,63.64,63.52,63.56,13900.0,42.4039,42.4106,42.3306,42.3573,13900.0
2006-06-08 11:45:00,63.55,63.58,63.38,63.51,13000.0,42.3506,42.3706,42.2373,42.3239,13000.0
2006-06-08 11:50:00,63.51,63.51,63.07,63.12,17200.0,42.3239,42.3239,42.0307,42.064,17200.0
2006-06-08 11:55:00,63.09,63.51,63.09,63.32,31100.0,42.0441,42.3239,42.0441,42.1973,31100.0
2006-06-08 12:00:00,63.4,63.55,63.29,63.36,18700.0,42.2506,42.3506,42.1773,42.224,18700.0
2006-06-08 12:05:00,63.39,63.79,63.39,63.79,24000.0,42.244,42.5105,42.244,42.5105,24000.0
2006-06-08 12:10:00,63.79,64.07,63.79,63.98,22600.0,42.5105,42.6971,42.5105,42.6372,22600.0
2006-06-08 12:15:00,64.0,64.04,63.75,63.82,24200.0,42.6505,42.6771,42.4839,42.5305,24200.0
2006-06-08 12:20:00,63.82,63.85,63.71,63.78,11600.0,42.5305,42.5505,42.4572,42.5039,11600.0
2006-06-08 12:25:00,63.77,64.11,63.77,63.96,11600.0,42.4972,42.7238,42.4972,42.6238,11600.0
2006-06-08 12:30:00,63.91,64.03,63.89,64.03,9400.0,42.5905,42.6705,42.5772,42.6705,9400.0
2006-06-08 12:35:00,64.03,64.25,64.03,64.25,9100.0,42.6705,42.8171,42.6705,42.8171,9100.0
2006-06-08 12:40:00,64.29,64.39,64.26,64.29,14700.0,42.8437,42.9104,42.8238,42.8437,14700.0
2006-06-08 12:45:00,64.27,64.36,64.24,64.36,7800.0,42.8304,42.8904,42.8104,42.8904,7800.0
2006-06-08 12:50:00,64.39,64.56,64.39,64.53,15400.0,42.9104,43.0237,42.9104,43.0037,15400.0
2006-06-08 12:55:00,64.56,64.57,64.48,64.53,21500.0,43.0237,43.0303,42.9704,43.0037,21500.0
2006-06-08 13:00:00,64.53,64.56,64.5,64.52,22200.0,43.0037,43.0237,42.9837,42.997,22200.0
2006-06-08 13:05:00,64.52,64.54,64.4,64.4,23600.0,42.997,43.0104,42.9171,42.9171,23600.0
2006-06-08 13:10:00,64.4,64.51,64.34,64.51,8000.0,42.9171,42.9904,42.8771,42.9904,8000.0
2006-06-08 13:15:00,64.54,64.72,64.5,64.52,15600.0,43.0104,43.1303,42.9837,42.997,15600.0
2006-06-08 13:20:00,64.46,64.48,64.33,64.4,8700.0,42.957,42.9704,42.8704,42.9171,8700.0
2006-06-08 13:25:00,64.4,64.55,64.34,64.54,13400.0,42.9171,43.017,42.8771,43.0104,13400.0
2006-06-08 13:30:00,64.55,64.66,64.52,64.66,13900.0,43.017,43.0903,42.997,43.0903,13900.0
2006-06-08 13:35:00,64.69,64.88,64.67,64.8,24000.0,43.1103,43.2369,43.097,43.1836,24000.0
2006-06-08 13:40:00,64.86,65.08,64.81,64.89,17700.0,43.2236,43.3702,43.1903,43.2436,17700.0
2006-06-08 13:45:00,64.89,64.94,64.6,64.71,14600.0,43.2436,43.2769,43.0503,43.1236,14600.0
2006-06-08 13:50:00,64.73,64.96,64.69,64.96,15800.0,43.137,43.2902,43.1103,43.2902,15800.0
2006-06-08 13:55:00,64.96,65.08,64.9,65.08,23300.0,43.2902,43.3702,43.2503,43.3702,23300.0
2006-06-08 14:00:00,65.08,65.15,65.02,65.15,27000.0,43.3702,43.4169,43.3302,43.4169,27000.0
2006-06-08 14:05:00,65.16,65.19,64.87,64.94,16600.0,43.4235,43.4435,43.2303,43.2769,16600.0
2006-06-08 14:10:00,64.94,65.16,64.87,65.16,9800.0,43.2769,43.4235,43.2303,43.4235,9800.0
2006-06-08 14:15:00,65.19,65.19,65.0,65.15,9900.0,43.4435,43.4435,43.3169,43.4169,9900.0
2006-06-08 14:20:00,65.15,65.2,65.08,65.15,14100.0,43.4169,43.4502,43.3702,43.4169,14100.0
2006-06-08 14:25:00,65.2,65.39,65.2,65.3,18300.0,43.4502,43.5768,43.4502,43.5168,18300.0
2006-06-08 14:30:00,65.3,65.41,65.19,65.39,14600.0,43.5168,43.5901,43.4435,43.5768,14600.0
2006-06-08 14:35:00,65.41,65.57,65.39,65.56,19900.0,43.5901,43.6968,43.5768,43.6901,19900.0
2006-06-08 14:40:00,65.56,65.56,65.2,65.26,14800.0,43.6901,43.6901,43.4502,43.4902,14800.0
2006-06-08 14:45:00,65.26,65.44,65.21,65.22,14600.0,43.4902,43.6101,43.4569,43.4635,14600.0
2006-06-08 14:50:00,65.22,65.23,65.12,65.16,9800.0,43.4635,43.4702,43.3969,43.4235,9800.0
2006-06-08 14:55:00,65.16,65.33,65.12,65.33,19300.0,43.4235,43.5368,43.3969,43.5368,19300.0
2006-06-08 15:00:00,65.32,65.54,65.32,65.48,19300.0,43.5302,43.6768,43.5302,43.6368,19300.0
2006-06-08 15:05:00,65.47,65.58,65.45,65.58,11200.0,43.6301,43.7034,43.6168,43.7034,11200.0
2006-06-08 15:10:00,65.58,65.97,65.58,65.88,23600.0,43.7034,43.9633,43.7034,43.9033,23600.0
2006-06-08 15:15:00,65.88,65.94,65.69,65.85,16400.0,43.9033,43.9433,43.7767,43.8834,16400.0
2006-06-08 15:20:00,65.81,65.85,65.49,65.49,19900.0,43.8567,43.8834,43.6434,43.6434,19900.0
2006-06-08 15:25:00,65.49,65.63,65.49,65.59,29600.0,43.6434,43.7367,43.6434,43.7101,29600.0
2006-06-08 15:30:00,65.61,65.75,65.6,65.72,13300.0,43.7234,43.8167,43.7168,43.7967,13300.0
2006-06-08 15:35:00,65.73,66.11,65.71,66.11,16000.0,43.8034,44.0566,43.7901,44.0566,16000.0
2006-06-08 15:40:00,66.11,66.12,65.9,66.1,24400.0,44.0566,44.0633,43.9167,44.05,24400.0
2006-06-08 15:45:00,66.1,66.1,65.76,65.8,21300.0,44.05,44.05,43.8234,43.85,21300.0
2006-06-08 15:50:00,65.78,65.86,65.76,65.81,31200.0,43.8367,43.89,43.8234,43.8567,31200.0
2006-06-08 15:55:00,65.81,65.86,65.78,65.8,45900.0,43.8567,43.89,43.8367,43.85,45900.0
2006-06-09 09:30:00,65.65,65.99,65.65,65.96,14400.0,43.7501,43.9767,43.7501,43.9567,14400.0
2006-06-09 09:35:00,65.96,66.07,65.89,65.98,19900.0,43.9567,44.03,43.91,43.97,19900.0
2006-06-09 09:40:00,65.95,65.95,65.86,65.94,10500.0,43.95,43.95,43.89,43.9433,10500.0
2006-06-09 09:45:00,65.94,66.03,65.94,66.02,30900.0,43.9433,44.0033,43.9433,43.9966,30900.0
2006-06-09 09:50:00,66.03,66.31,66.0,66.13,26400.0,44.0033,44.1899,43.9833,44.07,26400.0
2006-06-09 09:55:00,66.12,66.29,66.08,66.25,17200.0,44.0633,44.1766,44.0366,44.1499,17200.0
2006-06-09 10:00:00,66.2,66.31,66.08,66.08,15000.0,44.1166,44.1899,44.0366,44.0366,15000.0
2006-06-09 10:05:00,66.09,66.09,65.86,66.01,15900.0,44.0433,44.0433,43.89,43.99,15900.0
2006-06-09 10:10:00,66.06,66.3,66.05,66.21,18300.0,44.0233,44.1832,44.0166,44.1233,18300.0
2006-06-09 10:15:00,66.21,66.21,65.94,65.95,11600.0,44.1233,44.1233,43.9433,43.95,11600.0
2006-06-09 10:20:00,65.93,66.17,65.88,66.16,9800.0,43.9367,44.0966,43.9033,44.0899,9800.0
2006-06-09 10:25:00,66.15,66.29,66.13,66.29,10800.0,44.0833,44.1766,44.07,44.1766,10800.0
2006-06-09 10:30:00,66.28,66.29,66.22,66.26,13000.0,44.1699,44.1766,44.1299,44.1566,13000.0
2006-06-09 10:35:00,66.27,66.33,66.27,66.29,12800.0,44.1632,44.2032,44.1632,44.1766,12800.0
2006-06-09 10:40:00,66.29,66.3,66.17,66.17,14800.0,44.1766,44.1832,44.0966,44.0966,14800.0
2006-06-09 10:45:00,66.2,66.21,66.13,66.18,6300.0,44.1166,44.1233,44.07,44.1033,6300.0
2006-06-09 10:50:00,66.18,66.21,66.02,66.07,7800.0,44.1033,44.1233,43.9966,44.03,7800.0
2006-06-09 10:55:00,66.07,66.13,65.97,66.0,9900.0,44.03,44.07,43.9633,43.9833,9900.0
2006-06-09 11:00:00,65.97,66.0,65.84,65.94,8700.0,43.9633,43.9833,43.8767,43.9433,8700.0
2006-06-09 11:05:00,65.95,66.06,65.91,65.94,8600.0,43.95,44.0233,43.9233,43.9433,8600.0
2006-06-09 11:10:00,65.95,65.99,65.87,65.87,7700.0,43.95,43.9767,43.8967,43.8967,7700.0
2006-06-09 11:15:00,65.88,65.96,65.77,65.96,14300.0,43.9033,43.9567,43.83,43.9567,14300.0
2006-06-09 11:20:00,65.96,66.08,65.96,66.04,14800.0,43.9567,44.0366,43.9567,44.01,14800.0
2006-06-09 11:25:00,66.04,66.09,66.03,66.08,4200.0,44.01,44.0433,44.0033,44.0366,4200.0
2006-06-09 11:30:00,66.07,66.17,65.94,65.94,9100.0,44.03,44.0966,43.9433,43.9433,9100.0
2006-06-09 11:35:00,65.91,65.92,65.74,65.75,7200.0,43.9233,43.93,43.8101,43.8167,7200.0
2006-06-09 11:40:00,65.74,65.74,65.6,65.64,14300.0,43.8101,43.8101,43.7168,43.7434,14300.0
2006-06-09 11:45:00,65.65,65.65,65.54,65.6,18100.0,43.7501,43.7501,43.6768,43.7168,18100.0
2006-06-09 11:50:00,65.6,65.65,65.45,65.45,8700.0,43.7168,43.7501,43.6168,43.6168,8700.0
2006-06-09 11:55:00,65.45,65.5,65.38,65.4,8900.0,43.6168,43.6501,43.5701,43.5835,8900.0
2006-06-09 12:00:00,65.4,65.45,65.38,65.38,8500.0,43.5835,43.6168,43.5701,43.5701,8500.0
2006-06-09 12:05:00,65.38,65.53,65.38,65.45,5400.0,43.5701,43.6701,43.5701,43.6168,5400.0
2006-06-09 12:10:00,65.42,65.44,65.36,65.39,9700.0,43.5968,43.6101,43.5568,43.5768,9700.0
2006-06-09 12:15:00,65.4,65.41,65.29,65.41,6700.0,43.5835,43.5901,43.5102,43.5901,6700.0
2006-06-09 12:20:00,65.38,65.46,65.38,65.43,4500.0,43.5701,43.6235,43.5701,43.6035,4500.0
2006-06-09 12:25:00,65.42,65.42,65.25,65.3,6200.0,43.5968,43.5968,43.4835,43.5168,6200.0
2006-06-09 12:30:00,65.3,65.37,65.3,65.3,4600.0,43.5168,43.5635,43.5168,43.5168,4600.0
2006-06-09 12:35:00,65.33,65.39,65.29,65.36,7500.0,43.5368,43.5768,43.5102,43.5568,7500.0
2006-06-09 12:40:00,65.35,65.49,65.32,65.32,5800.0,43.5501,43.6434,43.5302,43.5302,5800.0
2006-06-09 12:45:00,65.33,65.33,65.2,65.25,5100.0,43.5368,43.5368,43.4502,43.4835,5100.0
2006-06-09 12:50:00,65.28,65.34,65.28,65.3,4100.0,43.5035,43.5435,43.5035,43.5168,4100.0
2006-06-09 12:55:00,65.29,65.29,65.16,65.16,24400.0,43.5102,43.5102,43.4235,43.4235,24400.0
2006-06-09 13:00:00,65.2,65.23,65.2,65.21,5100.0,43.4502,43.4702,43.4502,43.4569,5100.0
2006-06-09 13:05:00,65.24,65.29,65.2,65.29,6400.0,43.4768,43.5102,43.4502,43.5102,6400.0
2006-06-09 13:10:00,65.29,65.3,65.21,65.26,6300.0,43.5102,43.5168,43.4569,43.4902,6300.0
2006-06-09 13:15:00,65.26,65.3,65.16,65.3,19700.0,43.4902,43.5168,43.4235,43.5168,19700.0
2006-06-09 13:20:00,65.3,65.3,65.2,65.24,26400.0,43.5168,43.5168,43.4502,43.4768,26400.0
2006-06-09 13:25:00,65.23,65.24,65.1,65.1,9300.0,43.4702,43.4768,43.3835,43.3835,9300.0
2006-06-09 13:30:00,65.13,65.21,65.12,65.18,10600.0,43.4035,43.4569,43.3969,43.4369,10600.0
2006-06-09 13:35:00,65.18,65.37,65.18,65.35,9900.0,43.4369,43.5635,43.4369,43.5501,9900.0
2006-06-09 13:40:00,65.35,65.35,65.29,65.32,6900.0,43.5501,43.5501,43.5102,43.5302,6900.0
2006-06-09 13:45:00,65.32,65.45,65.27,65.43,5900.0,43.5302,43.6168,43.4968,43.6035,5900.0
2006-06-09 13:50:00,65.43,65.53,65.43,65.53,10500.0,43.6035,43.6701,43.6035,43.6701,10500.0
2006-06-09 13:55:00,65.53,65.56,65.39,65.39,4900.0,43.6701,43.6901,43.5768,43.5768,4900.0
2006-06-09 14:00:00,65.39,65.46,65.39,65.45,10900.0,43.5768,43.6235,43.5768,43.6168,10900.0
2006-06-09 14:05:00,65.44,65.56,65.43,65.53,6700.0,43.6101,43.6901,43.6035,43.6701,6700.0
2006-06-09 14:10:00,65.54,65.58,65.51,65.55,34300.0,43.6768,43.7034,43.6568,43.6834,34300.0
2006-06-09 14:15:00,65.56,65.59,65.54,65.55,18400.0,43.6901,43.7101,43.6768,43.6834,18400.0
2006-06-09 14:20:00,65.54,65.65,65.54,65.63,7300.0,43.6768,43.7501,43.6768,43.7367,7300.0
2006-06-09 14:25:00,65.61,65.66,65.56,65.66,5800.0,43.7234,43.7567,43.6901,43.7567,5800.0
2006-06-09 14:30:00,65.65,65.69,65.6,65.61,3000.0,43.7501,43.7767,43.7168,43.7234,3000.0
2006-06-09 14:35:00,65.61,65.68,65.52,65.63,8500.0,43.7234,43.7701,43.6634,43.7367,8500.0
2006-06-09 14:40:00,65.62,65.7,65.6,65.69,3200.0,43.7301,43.7834,43.7168,43.7767,3200.0
2006-06-09 14:45:00,65.69,65.79,65.69,65.75,8300.0,43.7767,43.8434,43.7767,43.8167,8300.0
2006-06-09 14:50:00,65.71,65.84,65.71,65.84,9300.0,43.7901,43.8767,43.7901,43.8767,9300.0
2006-06-09 14:55:00,65.9,65.9,65.74,65.74,5400.0,43.9167,43.9167,43.8101,43.8101,5400.0
2006-06-09 15:00:00,65.7,65.7,65.59,65.59,7700.0,43.7834,43.7834,43.7101,43.7101,7700.0
2006-06-09 15:05:00,65.58,65.69,65.55,65.59,8700.0,43.7034,43.7767,43.6834,43.7101,8700.0
2006-06-09 15:10:00,65.57,65.57,65.48,65.55,13800.0,43.6968,43.6968,43.6368,43.6834,13800.0
2006-06-09 15:15:00,65.53,65.57,65.52,65.52,7500.0,43.6701,43.6968,43.6634,43.6634,7500.0
2006-06-09 15:20:00,65.51,65.51,65.42,65.44,18400.0,43.6568,43.6568,43.5968,43.6101,18400.0
2006-06-09 15:25:00,65.45,65.51,65.45,65.51,12500.0,43.6168,43.6568,43.6168,43.6568,12500.0
2006-06-09 15:30:00,65.51,65.55,65.44,65.48,12000.0,43.6568,43.6834,43.6101,43.6368,12000.0
2006-06-09 15:35:00,65.48,65.53,65.44,65.53,11500.0,43.6368,43.6701,43.6101,43.6701,11500.0
2006-06-09 15:40:00,65.55,65.59,65.45,65.47,12300.0,43.6834,43.7101,43.6168,43.6301,12300.0
2006-06-09 15:45:00,65.48,65.48,65.44,65.45,6700.0,43.6368,43.6368,43.6101,43.6168,6700.0
2006-06-09 15:50:00,65.47,65.48,65.4,65.44,48800.0,43.6301,43.6368,43.5835,43.6101,48800.0
2006-06-09 15:55:00,65.45,65.5,65.4,65.45,88200.0,43.6168,43.6501,43.5835,43.6168,88200.0
2006-06-12 09:35:00,65.96,65.96,65.65,65.65,18100.0,43.9567,43.9567,43.7501,43.7501,18100.0
2006-06-12 09:40:00,65.64,66.2,65.6,66.19,19100.0,43.7434,44.1166,43.7168,44.1099,19100.0
2006-06-12 09:45:00,66.12,66.12,65.53,65.65,18600.0,44.0633,44.0633,43.6701,43.7501,18600.0
2006-06-12 09:50:00,65.65,65.67,65.53,65.56,17500.0,43.7501,43.7634,43.6701,43.6901,17500.0
2006-06-12 09:55:00,65.55,65.62,65.5,65.54,19000.0,43.6834,43.7301,43.6501,43.6768,19000.0
2006-06-12 10:00:00,65.54,65.54,65.29,65.3,28500.0,43.6768,43.6768,43.5102,43.5168,28500.0
2006-06-12 10:05:00,65.26,65.48,65.26,65.41,25500.0,43.4902,43.6368,43.4902,43.5901,25500.0
2006-06-12 10:10:00,65.41,65.45,65.33,65.39,11600.0,43.5901,43.6168,43.5368,43.5768,11600.0
2006-06-12 10:15:00,65.39,65.49,65.3,65.39,22400.0,43.5768,43.6434,43.5168,43.5768,22400.0
2006-06-12 10:20:00,65.4,65.49,65.3,65.43,50200.0,43.5835,43.6434,43.5168,43.6035,50200.0
2006-06-12 10:25:00,65.43,65.44,65.33,65.43,14700.0,43.6035,43.6101,43.5368,43.6035,14700.0
2006-06-12 10:30:00,65.43,65.55,65.43,65.48,14000.0,43.6035,43.6834,43.6035,43.6368,14000.0
2006-06-12 10:35:00,65.47,65.53,65.46,65.49,11700.0,43.6301,43.6701,43.6235,43.6434,11700.0
2006-06-12 10:40:00,65.49,65.49,65.43,65.45,14400.0,43.6434,43.6434,43.6035,43.6168,14400.0
2006-06-12 10:45:00,65.44,65.51,65.42,65.49,68500.0,43.6101,43.6568,43.5968,43.6434,68500.0
2006-06-12 10:50:00,65.5,65.5,65.43,65.49,5100.0,43.6501,43.6501,43.6035,43.6434,5100.0
2006-06-12 10:55:00,65.5,65.55,65.46,65.5,76500.0,43.6501,43.6834,43.6235,43.6501,76500.0
2006-06-12 11:00:00,65.5,65.5,65.37,65.38,18100.0,43.6501,43.6501,43.5635,43.5701,18100.0
2006-06-12 11:05:00,65.38,65.46,65.37,65.46,11700.0,43.5701,43.6235,43.5635,43.6235,11700.0
2006-06-12 11:10:00,65.46,65.54,65.45,65.5,6900.0,43.6235,43.6768,43.6168,43.6501,6900.0
2006-06-12 11:15:00,65.44,65.44,65.3,65.3,17100.0,43.6101,43.6101,43.5168,43.5168,17100.0
2006-06-12 11:20:00,65.3,65.36,65.29,65.36,20000.0,43.5168,43.5568,43.5102,43.5568,20000.0
2006-06-12 11:25:00,65.33,65.44,65.29,65.29,54100.0,43.5368,43.6101,43.5102,43.5102,54100.0
2006-06-12 11:30:00,65.27,65.3,65.14,65.29,11100.0,43.4968,43.5168,43.4102,43.5102,11100.0
2006-06-12 11:35:00,65.26,65.37,65.21,65.32,8300.0,43.4902,43.5635,43.4569,43.5302,8300.0
2006-06-12 11:40:00,65.33,65.33,65.24,65.25,8300.0,43.5368,43.5368,43.4768,43.4835,8300.0
2006-06-12 11:45:00,65.24,65.33,65.19,65.32,13100.0,43.4768,43.5368,43.4435,43.5302,13100.0
2006-06-12 11:50:00,65.3,65.41,65.3,65.38,35000.0,43.5168,43.5901,43.5168,43.5701,35000.0
2006-06-12 11:55:00,65.35,65.38,65.31,65.38,11700.0,43.5501,43.5701,43.5235,43.5701,11700.0
2006-06-12 12:00:00,65.38,65.38,65.24,65.27,24000.0,43.5701,43.5701,43.4768,43.4968,24000.0
2006-06-12 12:05:00,65.27,65.44,65.27,65.34,13600.0,43.4968,43.6101,43.4968,43.5435,13600.0
2006-06-12 12:10:00,65.35,65.35,65.28,65.31,6700.0,43.5501,43.5501,43.5035,43.5235,6700.0
2006-06-12 12:15:00,65.31,65.36,65.31,65.33,5100.0,43.5235,43.5568,43.5235,43.5368,5100.0
2006-06-12 12:20:00,65.31,65.31,65.23,65.27,12100.0,43.5235,43.5235,43.4702,43.4968,12100.0
2006-06-12 12:25:00,65.26,65.31,65.23,65.3,7800.0,43.4902,43.5235,43.4702,43.5168,7800.0
2006-06-12 12:30:00,65.26,65.27,65.24,65.27,2500.0,43.4902,43.4968,43.4768,43.4968,2500.0
2006-06-12 12:35:00,65.26,65.26,65.12,65.22,9500.0,43.4902,43.4902,43.3969,43.4635,9500.0
2006-06-12 12:40:00,65.2,65.34,65.2,65.34,8700.0,43.4502,43.5435,43.4502,43.5435,8700.0
2006-06-12 12:45:00,65.32,65.34,65.29,65.3,12100.0,43.5302,43.5435,43.5102,43.5168,12100.0
2006-06-12 12:50:00,65.28,65.29,65.23,65.24,4800.0,43.5035,43.5102,43.4702,43.4768,4800.0
2006-06-12 12:55:00,65.23,65.23,65.19,65.22,7000.0,43.4702,43.4702,43.4435,43.4635,7000.0
2006-06-12 13:00:00,65.21,65.21,65.18,65.18,3800.0,43.4569,43.4569,43.4369,43.4369,3800.0
2006-06-12 13:05:00,65.18,65.26,65.16,65.25,15200.0,43.4369,43.4902,43.4235,43.4835,15200.0
2006-06-12 13:10:00,65.26,65.26,65.19,65.19,6800.0,43.4902,43.4902,43.4435,43.4435,6800.0
2006-06-12 13:15:00,65.18,65.18,65.15,65.15,8800.0,43.4369,43.4369,43.4169,43.4169,8800.0
2006-06-12 13:20:00,65.14,65.18,65.13,65.14,8100.0,43.4102,43.4369,43.4035,43.4102,8100.0
2006-06-12 13:25:00,65.15,65.19,65.14,65.18,21600.0,43.4169,43.4435,43.4102,43.4369,21600.0
2006-06-12 13:30:00,65.19,65.19,65.19,65.19,1600.0,43.4435,43.4435,43.4435,43.4435,1600.0
2006-06-12 13:35:00,65.18,65.19,65.14,65.17,11300.0,43.4369,43.4435,43.4102,43.4302,11300.0
2006-06-12 13:40:00,65.2,65.27,65.17,65.27,5400.0,43.4502,43.4968,43.4302,43.4968,5400.0
2006-06-12 13:45:00,65.26,65.31,65.26,65.3,3600.0,43.4902,43.5235,43.4902,43.5168,3600.0
2006-06-12 13:50:00,65.35,65.35,65.3,65.3,10100.0,43.5501,43.5501,43.5168,43.5168,10100.0
2006-06-12 13:55:00,65.29,65.38,65.28,65.34,9500.0,43.5102,43.5701,43.5035,43.5435,9500.0
2006-06-12 14:00:00,65.31,65.33,65.28,65.28,3300.0,43.5235,43.5368,43.5035,43.5035,3300.0
2006-06-12 14:05:00,65.25,65.26,65.15,65.15,7200.0,43.4835,43.4902,43.4169,43.4169,7200.0
2006-06-12 14:10:00,65.16,65.23,65.14,65.14,33500.0,43.4235,43.4702,43.4102,43.4102,33500.0
2006-06-12 14:15:00,65.13,65.14,65.0,65.02,6500.0,43.4035,43.4102,43.3169,43.3302,6500.0
2006-06-12 14:20:00,65.0,65.0,64.85,64.85,8800.0,43.3169,43.3169,43.2169,43.2169,8800.0
2006-06-12 14:25:00,64.9,64.95,64.89,64.95,3300.0,43.2503,43.2836,43.2436,43.2836,3300.0
2006-06-12 14:30:00,64.92,64.92,64.86,64.87,8100.0,43.2636,43.2636,43.2236,43.2303,8100.0
2006-06-12 14:35:00,64.88,64.88,64.8,64.85,10200.0,43.2369,43.2369,43.1836,43.2169,10200.0
2006-06-12 14:40:00,64.83,64.84,64.8,64.81,13100.0,43.2036,43.2103,43.1836,43.1903,13100.0
2006-06-12 14:45:00,64.82,64.92,64.8,64.9,10100.0,43.1969,43.2636,43.1836,43.2503,10100.0
2006-06-12 14:50:00,64.9,64.94,64.83,64.92,9800.0,43.2503,43.2769,43.2036,43.2636,9800.0
2006-06-12 14:55:00,64.91,64.91,64.76,64.76,9900.0,43.2569,43.2569,43.157,43.157,9900.0
2006-06-12 15:00:00,64.7,64.73,64.63,64.65,12000.0,43.117,43.137,43.0703,43.0837,12000.0
2006-06-12 15:05:00,64.68,64.72,64.63,64.64,9100.0,43.1037,43.1303,43.0703,43.077,9100.0
2006-06-12 15:10:00,64.64,64.68,64.63,64.66,6700.0,43.077,43.1037,43.0703,43.0903,6700.0
2006-06-12 15:15:00,64.62,64.67,64.45,64.49,8800.0,43.0637,43.097,42.9504,42.977,8800.0
2006-06-12 15:20:00,64.47,64.5,64.34,64.36,9100.0,42.9637,42.9837,42.8771,42.8904,9100.0
2006-06-12 15:25:00,64.35,64.35,64.18,64.18,21400.0,42.8837,42.8837,42.7704,42.7704,21400.0
2006-06-12 15:30:00,64.18,64.18,64.04,64.08,13900.0,42.7704,42.7704,42.6771,42.7038,13900.0
2006-06-12 15:35:00,64.09,64.2,64.07,64.12,16300.0,42.7105,42.7838,42.6971,42.7305,16300.0
2006-06-12 15:40:00,64.11,64.21,64.1,64.2,17800.0,42.7238,42.7904,42.7171,42.7838,17800.0
2006-06-12 15:45:00,64.19,64.3,64.15,64.3,13300.0,42.7771,42.8504,42.7505,42.8504,13300.0
2006-06-12 15:50:00,64.3,64.32,64.12,64.13,16700.0,42.8504,42.8637,42.7305,42.7371,16700.0
2006-06-12 15:55:00,64.13,64.13,64.07,64.08,33000.0,42.7371,42.7371,42.6971,42.7038,33000.0
2006-06-13 09:30:00,63.6,63.81,63.6,63.8,22400.0,42.3839,42.5239,42.3839,42.5172,22400.0
2006-06-13 09:35:00,63.84,63.98,63.84,63.87,15800.0,42.5439,42.6372,42.5439,42.5639,15800.0
2006-06-13 09:40:00,63.74,63.96,63.74,63.83,14700.0,42.4772,42.6238,42.4772,42.5372,14700.0
2006-06-13 09:45:00,63.83,64.43,63.74,64.35,62400.0,42.5372,42.937,42.4772,42.8837,62400.0
2006-06-13 09:50:00,64.36,65.05,64.36,65.04,44600.0,42.8904,43.3502,42.8904,43.3436,44600.0
2006-06-13 09:55:00,65.04,65.05,64.7,64.7,18100.0,43.3436,43.3502,43.117,43.117,18100.0
2006-06-13 10:00:00,64.69,64.69,64.21,64.26,16300.0,43.1103,43.1103,42.7904,42.8238,16300.0
2006-06-13 10:05:00,64.27,64.36,63.92,64.05,21600.0,42.8304,42.8904,42.5972,42.6838,21600.0
2006-06-13 10:10:00,64.07,64.14,63.76,63.76,13300.0,42.6971,42.7438,42.4906,42.4906,13300.0
2006-06-13 10:15:00,63.72,63.98,63.68,63.8,18500.0,42.4639,42.6372,42.4372,42.5172,18500.0
2006-06-13 10:20:00,63.82,63.82,63.73,63.79,19400.0,42.5305,42.5305,42.4706,42.5105,19400.0
2006-06-13 10:25:00,63.79,64.19,63.74,64.19,9700.0,42.5105,42.7771,42.4772,42.7771,9700.0
2006-06-13 10:30:00,64.15,64.21,64.01,64.01,15500.0,42.7505,42.7904,42.6572,42.6572,15500.0
2006-06-13 10:35:00,64.01,64.15,63.87,63.87,19700.0,42.6572,42.7505,42.5639,42.5639,19700.0
2006-06-13 10:40:00,63.88,63.98,63.75,63.9,19000.0,42.5705,42.6372,42.4839,42.5838,19000.0
2006-06-13 10:45:00,63.86,63.91,63.79,63.83,23800.0,42.5572,42.5905,42.5105,42.5372,23800.0
2006-06-13 10:50:00,63.85,63.88,63.8,63.82,19900.0,42.5505,42.5705,42.5172,42.5305,19900.0
2006-06-13 10:55:00,63.81,63.91,63.71,63.83,26200.0,42.5239,42.5905,42.4572,42.5372,26200.0
2006-06-13 11:00:00,63.81,63.81,63.66,63.72,37900.0,42.5239,42.5239,42.4239,42.4639,37900.0
2006-06-13 11:05:00,63.73,63.84,63.73,63.81,15900.0,42.4706,42.5439,42.4706,42.5239,15900.0
2006-06-13 11:10:00,63.79,63.98,63.74,63.98,12100.0,42.5105,42.6372,42.4772,42.6372,12100.0
2006-06-13 11:15:00,64.0,64.23,63.83,63.83,24300.0,42.6505,42.8038,42.5372,42.5372,24300.0
2006-06-13 11:20:00,63.79,64.0,63.76,64.0,12100.0,42.5105,42.6505,42.4906,42.6505,12100.0
2006-06-13 11:25:00,64.0,64.0,63.89,63.95,10300.0,42.6505,42.6505,42.5772,42.6172,10300.0
2006-06-13 11:30:00,63.96,64.15,63.96,63.97,11300.0,42.6238,42.7505,42.6238,42.6305,11300.0
2006-06-13 11:35:00,63.97,64.04,63.91,63.91,12000.0,42.6305,42.6771,42.5905,42.5905,12000.0
2006-06-13 11:40:00,63.9,63.95,63.83,63.83,3600.0,42.5838,42.6172,42.5372,42.5372,3600.0
2006-06-13 11:45:00,63.82,64.16,63.82,64.16,12700.0,42.5305,42.7571,42.5305,42.7571,12700.0
2006-06-13 11:50:00,64.21,64.21,64.01,64.05,10900.0,42.7904,42.7904,42.6572,42.6838,10900.0
2006-06-13 11:55:00,64.03,64.13,63.98,64.06,14400.0,42.6705,42.7371,42.6372,42.6905,14400.0
2006-06-13 12:00:00,64.13,64.18,64.02,64.04,11700.0,42.7371,42.7704,42.6638,42.6771,11700.0
2006-06-13 12:05:00,64.04,64.13,64.01,64.1,6500.0,42.6771,42.7371,42.6572,42.7171,6500.0
2006-06-13 12:10:00,64.1,64.2,63.98,64.0,17700.0,42.7171,42.7838,42.6372,42.6505,17700.0
2006-06-13 12:15:00,63.97,64.0,63.86,64.0,18100.0,42.6305,42.6505,42.5572,42.6505,18100.0
2006-06-13 12:20:00,63.99,64.03,63.85,63.87,10800.0,42.6438,42.6705,42.5505,42.5639,10800.0
2006-06-13 12:25:00,63.87,63.92,63.84,63.84,10200.0,42.5639,42.5972,42.5439,42.5439,10200.0
2006-06-13 12:30:00,63.85,63.89,63.82,63.86,7100.0,42.5505,42.5772,42.5305,42.5572,7100.0
2006-06-13 12:35:00,63.9,63.91,63.78,63.79,13400.0,42.5838,42.5905,42.5039,42.5105,13400.0
2006-06-13 12:40:00,63.78,63.83,63.74,63.83,22900.0,42.5039,42.5372,42.4772,42.5372,22900.0
2006-06-13 12:45:00,63.82,63.86,63.73,63.75,27900.0,42.5305,42.5572,42.4706,42.4839,27900.0
2006-06-13 12:50:00,63.75,63.79,63.71,63.73,40500.0,42.4839,42.5105,42.4572,42.4706,40500.0
2006-06-13 12:55:00,63.73,63.73,63.65,63.65,13300.0,42.4706,42.4706,42.4172,42.4172,13300.0
2006-06-13 13:00:00,63.62,63.62,63.32,63.42,24400.0,42.3973,42.3973,42.1973,42.264,24400.0
2006-06-13 13:05:00,63.39,63.41,63.21,63.25,18300.0,42.244,42.2573,42.124,42.1507,18300.0
2006-06-13 13:10:00,63.24,63.39,63.24,63.39,11400.0,42.144,42.244,42.144,42.244,11400.0
2006-06-13 13:15:00,63.39,63.46,63.31,63.46,17900.0,42.244,42.2906,42.1907,42.2906,17900.0
2006-06-13 13:20:00,63.46,63.47,63.34,63.34,14400.0,42.2906,42.2973,42.2107,42.2107,14400.0
2006-06-13 13:25:00,63.34,63.36,63.25,63.25,13100.0,42.2107,42.224,42.1507,42.1507,13100.0
2006-06-13 13:30:00,63.24,63.26,63.09,63.26,15200.0,42.144,42.1573,42.0441,42.1573,15200.0
2006-06-13 13:35:00,63.27,63.37,63.15,63.15,15400.0,42.164,42.2306,42.084,42.084,15400.0
2006-06-13 13:40:00,63.14,63.29,63.13,63.29,13700.0,42.0774,42.1773,42.0707,42.1773,13700.0
2006-06-13 13:45:00,63.31,63.67,63.31,63.65,14100.0,42.1907,42.4306,42.1907,42.4172,14100.0
2006-06-13 13:50:00,63.66,63.72,63.6,63.6,13600.0,42.4239,42.4639,42.3839,42.3839,13600.0
2006-06-13 13:55:00,63.57,63.62,63.52,63.54,7500.0,42.3639,42.3973,42.3306,42.3439,7500.0
2006-06-13 14:00:00,63.54,63.55,63.42,63.42,9000.0,42.3439,42.3506,42.264,42.264,9000.0
2006-06-13 14:05:00,63.43,63.46,63.39,63.44,11900.0,42.2706,42.2906,42.244,42.2773,11900.0
2006-06-13 14:10:00,63.4,63.41,63.19,63.2,14100.0,42.2506,42.2573,42.1107,42.1174,14100.0
2006-06-13 14:15:00,63.19,63.23,63.08,63.12,20500.0,42.1107,42.1374,42.0374,42.064,20500.0
2006-06-13 14:20:00,63.12,63.19,63.06,63.12,14600.0,42.064,42.1107,42.0241,42.064,14600.0
2006-06-13 14:25:00,63.11,63.28,63.07,63.16,19500.0,42.0574,42.1707,42.0307,42.0907,19500.0
2006-06-13 14:30:00,63.14,63.19,62.96,62.96,17000.0,42.0774,42.1107,41.9574,41.9574,17000.0
2006-06-13 14:35:00,62.94,63.1,62.81,62.82,18600.0,41.9441,42.0507,41.8575,41.8641,18600.0
2006-06-13 14:40:00,62.82,63.14,62.8,63.08,26400.0,41.8641,42.0774,41.8508,42.0374,26400.0
2006-06-13 14:45:00,63.1,63.1,62.92,62.93,15000.0,42.0507,42.0507,41.9308,41.9374,15000.0
2006-06-13 14:50:00,62.93,62.93,62.85,62.92,14000.0,41.9374,41.9374,41.8841,41.9308,14000.0
2006-06-13 14:55:00,62.93,62.96,62.9,62.93,11800.0,41.9374,41.9574,41.9174,41.9374,11800.0
2006-06-13 15:00:00,62.94,62.95,62.73,62.83,25000.0,41.9441,41.9508,41.8041,41.8708,25000.0
2006-06-13 15:05:00,62.85,62.9,62.81,62.82,11900.0,41.8841,41.9174,41.8575,41.8641,11900.0
2006-06-13 15:10:00,62.84,62.98,62.83,62.87,19400.0,41.8774,41.9707,41.8708,41.8974,19400.0
2006-06-13 15:15:00,62.87,62.89,62.74,62.89,16300.0,41.8974,41.9108,41.8108,41.9108,16300.0
2006-06-13 15:20:00,62.9,63.1,62.9,63.1,15400.0,41.9174,42.0507,41.9174,42.0507,15400.0
2006-06-13 15:25:00,63.11,63.46,63.11,63.4,33000.0,42.0574,42.2906,42.0574,42.2506,33000.0
2006-06-13 15:30:00,63.37,63.69,63.29,63.68,27100.0,42.2306,42.4439,42.1773,42.4372,27100.0
2006-06-13 15:35:00,63.68,63.68,63.29,63.39,51800.0,42.4372,42.4372,42.1773,42.244,51800.0
2006-06-13 15:40:00,63.41,63.7,63.31,63.32,32400.0,42.2573,42.4506,42.1907,42.1973,32400.0
2006-06-13 15:45:00,63.31,63.7,63.05,63.05,20400.0,42.1907,42.4506,42.0174,42.0174,20400.0
2006-06-13 15:50:00,63.05,63.18,63.01,63.01,24900.0,42.0174,42.104,41.9907,41.9907,24900.0
2006-06-13 15:55:00,63.0,63.0,62.89,62.9,41600.0,41.9841,41.9841,41.9108,41.9174,41600.0
2006-06-14 09:30:00,62.75,62.76,62.61,62.61,13600.0,41.8175,41.8241,41.7242,41.7242,13600.0
2006-06-14 09:35:00,62.61,62.76,62.61,62.75,4600.0,41.7242,41.8241,41.7242,41.8175,4600.0
2006-06-14 09:40:00,62.75,62.84,62.75,62.84,11700.0,41.8175,41.8774,41.8175,41.8774,11700.0
2006-06-14 09:45:00,62.91,62.99,62.91,62.98,3700.0,41.9241,41.9774,41.9241,41.9707,3700.0
2006-06-14 09:50:00,62.98,63.1,62.98,63.1,12900.0,41.9707,42.0507,41.9707,42.0507,12900.0
2006-06-14 09:55:00,62.99,63.1,62.99,63.0,1700.0,41.9774,42.0507,41.9774,41.9841,1700.0
2006-06-14 10:00:00,63.0,63.15,62.99,63.12,62600.0,41.9841,42.084,41.9774,42.064,62600.0
2006-06-14 10:05:00,63.12,63.24,63.11,63.24,19600.0,42.064,42.144,42.0574,42.144,19600.0
2006-06-14 10:10:00,63.22,63.24,63.15,63.23,25600.0,42.1307,42.144,42.084,42.1374,25600.0
2006-06-14 10:15:00,63.25,63.48,63.21,63.45,14200.0,42.1507,42.304,42.124,42.284,14200.0
2006-06-14 10:20:00,63.43,63.54,63.37,63.5,15900.0,42.2706,42.3439,42.2306,42.3173,15900.0
2006-06-14 10:25:00,63.5,63.53,63.43,63.53,12400.0,42.3173,42.3373,42.2706,42.3373,12400.0
2006-06-14 10:30:00,63.49,63.55,63.42,63.49,22600.0,42.3106,42.3506,42.264,42.3106,22600.0
2006-06-14 10:35:00,63.54,63.6,63.39,63.5,13400.0,42.3439,42.3839,42.244,42.3173,13400.0
2006-06-14 10:40:00,63.49,63.59,63.38,63.38,12600.0,42.3106,42.3773,42.2373,42.2373,12600.0
2006-06-14 10:45:00,63.41,63.52,63.41,63.52,5800.0,42.2573,42.3306,42.2573,42.3306,5800.0
2006-06-14 10:50:00,63.52,63.57,63.52,63.55,5600.0,42.3306,42.3639,42.3306,42.3506,5600.0
2006-06-14 10:55:00,63.54,63.54,63.38,63.42,11200.0,42.3439,42.3439,42.2373,42.264,11200.0
2006-06-14 11:00:00,63.38,63.38,63.12,63.18,15600.0,42.2373,42.2373,42.064,42.104,15600.0
2006-06-14 11:05:00,63.18,63.21,63.16,63.2,8300.0,42.104,42.124,42.0907,42.1174,8300.0
2006-06-14 11:10:00,63.21,63.4,63.21,63.4,7700.0,42.124,42.2506,42.124,42.2506,7700.0
2006-06-14 11:15:00,63.43,63.64,63.43,63.64,13200.0,42.2706,42.4106,42.2706,42.4106,13200.0
2006-06-14 11:20:00,63.63,63.65,63.5,63.65,11800.0,42.4039,42.4172,42.3173,42.4172,11800.0
2006-06-14 11:25:00,63.62,63.63,63.52,63.58,9200.0,42.3973,42.4039,42.3306,42.3706,9200.0
2006-06-14 11:30:00,63.57,63.61,63.55,63.57,6800.0,42.3639,42.3906,42.3506,42.3639,6800.0
2006-06-14 11:35:00,63.58,63.58,63.44,63.5,8200.0,42.3706,42.3706,42.2773,42.3173,8200.0
2006-06-14 11:40:00,63.5,63.55,63.5,63.51,11200.0,42.3173,42.3506,42.3173,42.3239,11200.0
2006-06-14 11:45:00,63.5,63.57,63.5,63.51,7800.0,42.3173,42.3639,42.3173,42.3239,7800.0
2006-06-14 11:50:00,63.51,63.51,63.5,63.51,4700.0,42.3239,42.3239,42.3173,42.3239,4700.0
2006-06-14 11:55:00,63.5,63.58,63.44,63.58,17700.0,42.3173,42.3706,42.2773,42.3706,17700.0
2006-06-14 12:00:00,63.58,63.64,63.5,63.6,12400.0,42.3706,42.4106,42.3173,42.3839,12400.0
2006-06-14 12:05:00,63.61,63.84,63.61,63.82,12700.0,42.3906,42.5439,42.3906,42.5305,12700.0
2006-06-14 12:10:00,63.83,63.96,63.77,63.84,13500.0,42.5372,42.6238,42.4972,42.5439,13500.0
2006-06-14 12:15:00,63.84,63.93,63.74,63.81,11800.0,42.5439,42.6038,42.4772,42.5239,11800.0
2006-06-14 12:20:00,63.8,63.83,63.75,63.77,6500.0,42.5172,42.5372,42.4839,42.4972,6500.0
2006-06-14 12:25:00,63.78,63.78,63.57,63.57,6100.0,42.5039,42.5039,42.3639,42.3639,6100.0
2006-06-14 12:30:00,63.58,63.59,63.49,63.5,5000.0,42.3706,42.3773,42.3106,42.3173,5000.0
2006-06-14 12:35:00,63.5,63.56,63.5,63.55,4200.0,42.3173,42.3573,42.3173,42.3506,4200.0
2006-06-14 12:40:00,63.54,63.56,63.54,63.55,3400.0,42.3439,42.3573,42.3439,42.3506,3400.0
2006-06-14 12:45:00,63.53,63.57,63.53,63.54,4700.0,42.3373,42.3639,42.3373,42.3439,4700.0
2006-06-14 12:50:00,63.54,63.59,63.54,63.56,10400.0,42.3439,42.3773,42.3439,42.3573,10400.0
2006-06-14 12:55:00,63.57,63.7,63.57,63.69,5600.0,42.3639,42.4506,42.3639,42.4439,5600.0
2006-06-14 13:00:00,63.71,63.71,63.56,63.56,7400.0,42.4572,42.4572,42.3573,42.3573,7400.0
2006-06-14 13:05:00,63.56,63.56,63.47,63.48,11300.0,42.3573,42.3573,42.2973,42.304,11300.0
2006-06-14 13:10:00,63.48,63.6,63.48,63.59,9500.0,42.304,42.3839,42.304,42.3773,9500.0
2006-06-14 13:15:00,63.59,63.62,63.46,63.47,11400.0,42.3773,42.3973,42.2906,42.2973,11400.0
2006-06-14 13:20:00,63.43,63.53,63.35,63.36,7000.0,42.2706,42.3373,42.2173,42.224,7000.0
2006-06-14 13:25:00,63.36,63.5,63.3,63.47,6900.0,42.224,42.3173,42.184,42.2973,6900.0
2006-06-14 13:30:00,63.45,63.46,63.33,63.33,7700.0,42.284,42.2906,42.204,42.204,7700.0
2006-06-14 13:35:00,63.37,63.39,63.22,63.22,10300.0,42.2306,42.244,42.1307,42.1307,10300.0
2006-06-14 13:40:00,63.21,63.3,63.06,63.13,12100.0,42.124,42.184,42.0241,42.0707,12100.0
2006-06-14 13:45:00,63.17,63.3,63.15,63.28,9400.0,42.0974,42.184,42.084,42.1707,9400.0
2006-06-14 13:50:00,63.26,63.39,63.18,63.35,10900.0,42.1573,42.244,42.104,42.2173,10900.0
2006-06-14 13:55:00,63.38,63.62,63.38,63.62,10200.0,42.2373,42.3973,42.2373,42.3973,10200.0
2006-06-14 14:00:00,63.63,63.72,63.44,63.51,12500.0,42.4039,42.4639,42.2773,42.3239,12500.0
2006-06-14 14:05:00,63.51,63.85,63.51,63.85,12300.0,42.3239,42.5505,42.3239,42.5505,12300.0
2006-06-14 14:10:00,63.84,63.86,63.53,63.62,8500.0,42.5439,42.5572,42.3373,42.3973,8500.0
2006-06-14 14:15:00,63.64,63.77,63.49,63.53,8000.0,42.4106,42.4972,42.3106,42.3373,8000.0
2006-06-14 14:20:00,63.52,63.58,63.52,63.53,2800.0,42.3306,42.3706,42.3306,42.3373,2800.0
2006-06-14 14:25:00,63.52,63.52,63.33,63.45,8300.0,42.3306,42.3306,42.204,42.284,8300.0
2006-06-14 14:30:00,63.43,63.52,63.36,63.36,5800.0,42.2706,42.3306,42.224,42.224,5800.0
2006-06-14 14:35:00,63.3,63.47,63.3,63.41,6700.0,42.184,42.2973,42.184,42.2573,6700.0
2006-06-14 14:40:00,63.38,63.38,63.19,63.21,7000.0,42.2373,42.2373,42.1107,42.124,7000.0
2006-06-14 14:45:00,63.2,63.2,63.01,63.11,17600.0,42.1174,42.1174,41.9907,42.0574,17600.0
2006-06-14 14:50:00,63.12,63.15,63.01,63.13,29900.0,42.064,42.084,41.9907,42.0707,29900.0
2006-06-14 14:55:00,63.12,63.27,63.04,63.2,19900.0,42.064,42.164,42.0107,42.1174,19900.0
2006-06-14 15:00:00,63.17,63.17,63.1,63.16,15900.0,42.0974,42.0974,42.0507,42.0907,15900.0
2006-06-14 15:05:00,63.15,63.21,63.11,63.17,33700.0,42.084,42.124,42.0574,42.0974,33700.0
2006-06-14 15:10:00,63.15,63.15,62.98,63.15,29400.0,42.084,42.084,41.9707,42.084,29400.0
2006-06-14 15:15:00,63.17,63.25,63.14,63.14,12400.0,42.0974,42.1507,42.0774,42.0774,12400.0
2006-06-14 15:20:00,63.13,63.23,63.06,63.06,10100.0,42.0707,42.1374,42.0241,42.0241,10100.0
2006-06-14 15:25:00,63.07,63.15,63.03,63.11,13800.0,42.0307,42.084,42.0041,42.0574,13800.0
2006-06-14 15:30:00,63.1,63.21,63.05,63.21,26500.0,42.0507,42.124,42.0174,42.124,26500.0
2006-06-14 15:35:00,63.21,63.41,63.2,63.39,22600.0,42.124,42.2573,42.1174,42.244,22600.0
2006-06-14 15:40:00,63.39,63.39,63.16,63.24,29100.0,42.244,42.244,42.0907,42.144,29100.0
2006-06-14 15:45:00,63.25,63.33,63.17,63.31,27900.0,42.1507,42.204,42.0974,42.1907,27900.0
2006-06-14 15:50:00,63.31,63.45,63.29,63.45,20400.0,42.1907,42.284,42.1773,42.284,20400.0
2006-06-14 15:55:00,63.45,63.47,63.42,63.43,26300.0,42.284,42.2973,42.264,42.2706,26300.0
2006-06-15 09:30:00,63.9,63.99,63.85,63.99,23100.0,42.5838,42.6438,42.5505,42.6438,23100.0
2006-06-15 09:35:00,63.92,64.5,63.92,64.45,27400.0,42.5972,42.9837,42.5972,42.9504,27400.0
2006-06-15 09:40:00,64.44,64.95,64.42,64.55,12300.0,42.9437,43.2836,42.9304,43.017,12300.0
2006-06-15 09:45:00,64.52,64.52,64.38,64.49,8200.0,42.997,42.997,42.9037,42.977,8200.0
2006-06-15 09:50:00,64.49,64.82,64.41,64.82,8000.0,42.977,43.1969,42.9237,43.1969,8000.0
2006-06-15 09:55:00,64.82,64.97,64.82,64.96,9700.0,43.1969,43.2969,43.1969,43.2902,9700.0
2006-06-15 10:00:00,64.99,65.2,64.99,65.05,23800.0,43.3102,43.4502,43.3102,43.3502,23800.0
2006-06-15 10:05:00,65.03,65.15,65.03,65.12,25700.0,43.3369,43.4169,43.3369,43.3969,25700.0
2006-06-15 10:10:00,65.14,65.14,64.95,64.97,19500.0,43.4102,43.4102,43.2836,43.2969,19500.0
2006-06-15 10:15:00,64.99,65.08,64.94,64.94,6400.0,43.3102,43.3702,43.2769,43.2769,6400.0
2006-06-15 10:20:00,64.93,64.93,64.62,64.62,8800.0,43.2703,43.2703,43.0637,43.0637,8800.0
2006-06-15 10:25:00,64.62,64.64,64.51,64.64,9800.0,43.0637,43.077,42.9904,43.077,9800.0
2006-06-15 10:30:00,64.64,64.68,64.6,64.61,10400.0,43.077,43.1037,43.0503,43.057,10400.0
2006-06-15 10:35:00,64.61,64.65,64.55,64.58,48600.0,43.057,43.0837,43.017,43.037,48600.0
2006-06-15 10:40:00,64.58,64.69,64.56,64.64,48400.0,43.037,43.1103,43.0237,43.077,48400.0
2006-06-15 10:45:00,64.6,64.87,64.6,64.84,43300.0,43.0503,43.2303,43.0503,43.2103,43300.0
2006-06-15 10:50:00,64.87,65.04,64.82,64.83,19500.0,43.2303,43.3436,43.1969,43.2036,19500.0
2006-06-15 10:55:00,64.83,64.83,64.69,64.69,5100.0,43.2036,43.2036,43.1103,43.1103,5100.0
2006-06-15 11:00:00,64.69,64.75,64.64,64.65,14500.0,43.1103,43.1503,43.077,43.0837,14500.0
2006-06-15 11:05:00,64.65,64.67,64.61,64.67,5300.0,43.0837,43.097,43.057,43.097,5300.0
2006-06-15 11:10:00,64.71,64.85,64.71,64.78,15800.0,43.1236,43.2169,43.1236,43.1703,15800.0
2006-06-15 11:15:00,64.79,64.97,64.79,64.95,24700.0,43.177,43.2969,43.177,43.2836,24700.0
2006-06-15 11:20:00,64.95,65.07,64.95,65.03,14700.0,43.2836,43.3636,43.2836,43.3369,14700.0
2006-06-15 11:25:00,64.99,65.05,64.96,64.97,14200.0,43.3102,43.3502,43.2902,43.2969,14200.0
2006-06-15 11:30:00,64.97,65.0,64.88,64.88,13800.0,43.2969,43.3169,43.2369,43.2369,13800.0
2006-06-15 11:35:00,64.88,64.93,64.83,64.93,7400.0,43.2369,43.2703,43.2036,43.2703,7400.0
2006-06-15 11:40:00,64.93,64.94,64.81,64.86,10400.0,43.2703,43.2769,43.1903,43.2236,10400.0
2006-06-15 11:45:00,64.84,64.86,64.84,64.86,2800.0,43.2103,43.2236,43.2103,43.2236,2800.0
2006-06-15 11:50:00,64.86,64.92,64.86,64.9,8400.0,43.2236,43.2636,43.2236,43.2503,8400.0
2006-06-15 11:55:00,64.92,64.95,64.91,64.92,3800.0,43.2636,43.2836,43.2569,43.2636,3800.0
2006-06-15 12:00:00,64.91,64.91,64.81,64.88,11000.0,43.2569,43.2569,43.1903,43.2369,11000.0
2006-06-15 12:05:00,64.89,65.15,64.89,65.15,22900.0,43.2436,43.4169,43.2436,43.4169,22900.0
2006-06-15 12:10:00,65.13,65.14,65.02,65.1,15700.0,43.4035,43.4102,43.3302,43.3835,15700.0
2006-06-15 12:15:00,65.11,65.11,65.0,65.05,3600.0,43.3902,43.3902,43.3169,43.3502,3600.0
2006-06-15 12:20:00,65.04,65.04,64.99,65.03,6200.0,43.3436,43.3436,43.3102,43.3369,6200.0
2006-06-15 12:25:00,65.02,65.02,64.99,65.0,4100.0,43.3302,43.3302,43.3102,43.3169,4100.0
2006-06-15 12:30:00,65.01,65.1,65.01,65.1,6600.0,43.3236,43.3835,43.3236,43.3835,6600.0
2006-06-15 12:35:00,65.1,65.1,65.05,65.1,5100.0,43.3835,43.3835,43.3502,43.3835,5100.0
2006-06-15 12:40:00,65.1,65.13,65.05,65.09,4400.0,43.3835,43.4035,43.3502,43.3769,4400.0
2006-06-15 12:45:00,65.09,65.13,65.05,65.05,7800.0,43.3769,43.4035,43.3502,43.3502,7800.0
2006-06-15 12:50:00,65.06,65.06,65.05,65.06,4000.0,43.3569,43.3569,43.3502,43.3569,4000.0
2006-06-15 12:55:00,65.04,65.04,65.02,65.02,3000.0,43.3436,43.3436,43.3302,43.3302,3000.0
2006-06-15 13:00:00,65.01,65.02,64.95,64.96,3000.0,43.3236,43.3302,43.2836,43.2902,3000.0
2006-06-15 13:05:00,64.96,65.03,64.96,65.03,6600.0,43.2902,43.3369,43.2902,43.3369,6600.0
2006-06-15 13:10:00,65.01,65.01,64.99,65.01,3600.0,43.3236,43.3236,43.3102,43.3236,3600.0
2006-06-15 13:15:00,65.0,65.0,64.98,64.99,1600.0,43.3169,43.3169,43.3036,43.3102,1600.0
2006-06-15 13:20:00,64.96,65.05,64.96,65.04,3500.0,43.2902,43.3502,43.2902,43.3436,3500.0
2006-06-15 13:25:00,65.04,65.04,64.95,64.97,5100.0,43.3436,43.3436,43.2836,43.2969,5100.0
2006-06-15 13:30:00,64.97,64.98,64.9,64.93,10300.0,43.2969,43.3036,43.2503,43.2703,10300.0
2006-06-15 13:35:00,64.93,64.99,64.89,64.96,17100.0,43.2703,43.3102,43.2436,43.2902,17100.0
2006-06-15 13:40:00,64.96,65.06,64.96,65.05,4800.0,43.2902,43.3569,43.2902,43.3502,4800.0
2006-06-15 13:45:00,65.05,65.2,64.93,65.17,12300.0,43.3502,43.4502,43.2703,43.4302,12300.0
2006-06-15 13:50:00,65.17,65.19,64.98,65.04,11200.0,43.4302,43.4435,43.3036,43.3436,11200.0
2006-06-15 13:55:00,65.0,65.24,65.0,65.24,8700.0,43.3169,43.4768,43.3169,43.4768,8700.0
2006-06-15 14:00:00,65.2,65.46,65.2,65.44,13100.0,43.4502,43.6235,43.4502,43.6101,13100.0
2006-06-15 14:05:00,65.46,65.52,65.2,65.26,16600.0,43.6235,43.6634,43.4502,43.4902,16600.0
2006-06-15 14:10:00,65.24,65.26,65.19,65.24,8600.0,43.4768,43.4902,43.4435,43.4768,8600.0
2006-06-15 14:15:00,65.24,65.43,65.15,65.43,10400.0,43.4768,43.6035,43.4169,43.6035,10400.0
2006-06-15 14:20:00,65.41,65.47,65.29,65.32,5800.0,43.5901,43.6301,43.5102,43.5302,5800.0
2006-06-15 14:25:00,65.35,65.35,65.23,65.25,4800.0,43.5501,43.5501,43.4702,43.4835,4800.0
2006-06-15 14:30:00,65.27,65.47,65.25,65.46,4600.0,43.4968,43.6301,43.4835,43.6235,4600.0
2006-06-15 14:35:00,65.42,65.53,65.39,65.53,3900.0,43.5968,43.6701,43.5768,43.6701,3900.0
2006-06-15 14:40:00,65.58,65.78,65.58,65.78,7100.0,43.7034,43.8367,43.7034,43.8367,7100.0
2006-06-15 14:45:00,65.81,65.83,65.46,65.55,8600.0,43.8567,43.87,43.6235,43.6834,8600.0
2006-06-15 14:50:00,65.55,65.65,65.54,65.63,3800.0,43.6834,43.7501,43.6768,43.7367,3800.0
2006-06-15 14:55:00,65.63,65.63,65.48,65.62,7200.0,43.7367,43.7367,43.6368,43.7301,7200.0
2006-06-15 15:00:00,65.62,65.62,65.51,65.56,8000.0,43.7301,43.7301,43.6568,43.6901,8000.0
2006-06-15 15:05:00,65.57,65.71,65.52,65.58,11800.0,43.6968,43.7901,43.6634,43.7034,11800.0
2006-06-15 15:10:00,65.58,65.6,65.52,65.6,9400.0,43.7034,43.7168,43.6634,43.7168,9400.0
2006-06-15 15:15:00,65.62,65.66,65.57,65.57,6800.0,43.7301,43.7567,43.6968,43.6968,6800.0
2006-06-15 15:20:00,65.54,65.58,65.5,65.58,9400.0,43.6768,43.7034,43.6501,43.7034,9400.0
2006-06-15 15:25:00,65.64,65.76,65.58,65.62,8600.0,43.7434,43.8234,43.7034,43.7301,8600.0
2006-06-15 15:30:00,65.6,65.65,65.56,65.56,17300.0,43.7168,43.7501,43.6901,43.6901,17300.0
2006-06-15 15:35:00,65.58,65.65,65.51,65.58,16500.0,43.7034,43.7501,43.6568,43.7034,16500.0
2006-06-15 15:40:00,65.59,65.8,65.59,65.68,24100.0,43.7101,43.85,43.7101,43.7701,24100.0
2006-06-15 15:45:00,65.68,65.82,65.68,65.74,22400.0,43.7701,43.8634,43.7701,43.8101,22400.0
2006-06-15 15:50:00,65.76,65.77,65.49,65.5,22400.0,43.8234,43.83,43.6434,43.6501,22400.0
2006-06-15 15:55:00,65.51,65.65,65.51,65.61,23100.0,43.6568,43.7501,43.6568,43.7234,23100.0
2006-06-16 09:30:00,65.52,65.62,65.51,65.59,135200.0,43.6634,43.7301,43.6568,43.7101,135200.0
2006-06-16 09:35:00,65.63,66.34,65.62,66.06,19900.0,43.7367,44.2099,43.7301,44.0233,19900.0
2006-06-16 09:40:00,66.06,66.47,66.0,66.46,21100.0,44.0233,44.2965,43.9833,44.2899,21100.0
2006-06-16 09:45:00,66.46,66.7,66.4,66.67,47700.0,44.2899,44.4498,44.2499,44.4298,47700.0
2006-06-16 09:50:00,66.64,66.68,66.0,66.04,28000.0,44.4098,44.4365,43.9833,44.01,28000.0
2006-06-16 09:55:00,66.04,66.34,65.98,66.31,23100.0,44.01,44.2099,43.97,44.1899,23100.0
2006-06-16 10:00:00,66.31,66.38,66.04,66.12,13600.0,44.1899,44.2366,44.01,44.0633,13600.0
2006-06-16 10:05:00,66.11,66.22,66.06,66.17,14400.0,44.0566,44.1299,44.0233,44.0966,14400.0
2006-06-16 10:10:00,66.1,66.4,66.05,66.32,28900.0,44.05,44.2499,44.0166,44.1966,28900.0
2006-06-16 10:15:00,66.28,66.32,66.21,66.21,13000.0,44.1699,44.1966,44.1233,44.1233,13000.0
2006-06-16 10:20:00,66.19,66.2,66.1,66.14,13100.0,44.1099,44.1166,44.05,44.0766,13100.0
2006-06-16 10:25:00,66.15,66.18,66.07,66.16,19800.0,44.0833,44.1033,44.03,44.0899,19800.0
2006-06-16 10:30:00,66.13,66.16,66.03,66.06,12000.0,44.07,44.0899,44.0033,44.0233,12000.0
2006-06-16 10:35:00,66.06,66.23,66.06,66.22,16200.0,44.0233,44.1366,44.0233,44.1299,16200.0
2006-06-16 10:40:00,66.18,66.19,66.1,66.11,15200.0,44.1033,44.1099,44.05,44.0566,15200.0
2006-06-16 10:45:00,66.11,66.15,66.01,66.06,26800.0,44.0566,44.0833,43.99,44.0233,26800.0
2006-06-16 10:50:00,66.05,66.12,66.0,66.11,21300.0,44.0166,44.0633,43.9833,44.0566,21300.0
2006-06-16 10:55:00,66.12,66.2,66.09,66.2,11800.0,44.0633,44.1166,44.0433,44.1166,11800.0
2006-06-16 11:00:00,66.17,66.37,66.17,66.35,19800.0,44.0966,44.2299,44.0966,44.2166,19800.0
2006-06-16 11:05:00,66.34,66.58,66.34,66.57,14700.0,44.2099,44.3698,44.2099,44.3632,14700.0
2006-06-16 11:10:00,66.57,66.6,66.5,66.57,48000.0,44.3632,44.3832,44.3165,44.3632,48000.0
2006-06-16 11:15:00,66.55,66.7,66.44,66.45,32200.0,44.3498,44.4498,44.2765,44.2832,32200.0
2006-06-16 11:20:00,66.45,66.5,66.28,66.35,30100.0,44.2832,44.3165,44.1699,44.2166,30100.0
2006-06-16 11:25:00,66.3,66.39,66.24,66.36,11300.0,44.1832,44.2432,44.1433,44.2232,11300.0
2006-06-16 11:30:00,66.33,66.52,66.31,66.52,21100.0,44.2032,44.3299,44.1899,44.3299,21100.0
2006-06-16 11:35:00,66.52,66.79,66.52,66.77,15700.0,44.3299,44.5098,44.3299,44.4965,15700.0
2006-06-16 11:40:00,66.76,66.78,66.76,66.77,7700.0,44.4898,44.5031,44.4898,44.4965,7700.0
2006-06-16 11:45:00,66.75,66.92,66.75,66.85,9900.0,44.4831,44.5964,44.4831,44.5498,9900.0
2006-06-16 11:50:00,66.86,66.95,66.85,66.95,13000.0,44.5564,44.6164,44.5498,44.6164,13000.0
2006-06-16 11:55:00,66.94,66.96,66.88,66.92,9200.0,44.6097,44.6231,44.5698,44.5964,9200.0
2006-06-16 12:00:00,66.92,67.03,66.92,66.96,11600.0,44.5964,44.6697,44.5964,44.6231,11600.0
2006-06-16 12:05:00,66.96,67.0,66.9,66.92,9700.0,44.6231,44.6497,44.5831,44.5964,9700.0
2006-06-16 12:10:00,66.92,67.01,66.76,66.76,12900.0,44.5964,44.6564,44.4898,44.4898,12900.0
2006-06-16 12:15:00,66.75,66.75,66.58,66.6,11500.0,44.4831,44.4831,44.3698,44.3832,11500.0
2006-06-16 12:20:00,66.59,66.6,66.53,66.53,9300.0,44.3765,44.3832,44.3365,44.3365,9300.0
2006-06-16 12:25:00,66.54,66.59,66.48,66.51,40700.0,44.3432,44.3765,44.3032,44.3232,40700.0
2006-06-16 12:30:00,66.51,66.52,66.36,66.38,11800.0,44.3232,44.3299,44.2232,44.2366,11800.0
2006-06-16 12:35:00,66.36,66.4,66.28,66.39,18100.0,44.2232,44.2499,44.1699,44.2432,18100.0
2006-06-16 12:40:00,66.39,66.45,66.35,66.37,11300.0,44.2432,44.2832,44.2166,44.2299,11300.0
2006-06-16 12:45:00,66.35,66.42,66.25,66.25,11000.0,44.2166,44.2632,44.1499,44.1499,11000.0
2006-06-16 12:50:00,66.26,66.42,66.23,66.42,13400.0,44.1566,44.2632,44.1366,44.2632,13400.0
2006-06-16 12:55:00,66.42,66.51,66.33,66.51,14200.0,44.2632,44.3232,44.2032,44.3232,14200.0
2006-06-16 13:00:00,66.45,66.54,66.45,66.51,6300.0,44.2832,44.3432,44.2832,44.3232,6300.0
2006-06-16 13:05:00,66.51,66.63,66.47,66.62,13900.0,44.3232,44.4032,44.2965,44.3965,13900.0
2006-06-16 13:10:00,66.62,66.65,66.62,66.63,17700.0,44.3965,44.4165,44.3965,44.4032,17700.0
2006-06-16 13:15:00,66.6,66.7,66.6,66.62,13100.0,44.3832,44.4498,44.3832,44.3965,13100.0
2006-06-16 13:20:00,66.6,66.61,66.58,66.61,5000.0,44.3832,44.3898,44.3698,44.3898,5000.0
2006-06-16 13:25:00,66.59,66.69,66.53,66.58,22000.0,44.3765,44.4431,44.3365,44.3698,22000.0
2006-06-16 13:30:00,66.58,66.69,66.57,66.66,26500.0,44.3698,44.4431,44.3632,44.4232,26500.0
2006-06-16 13:35:00,66.67,66.81,66.67,66.75,44900.0,44.4298,44.5231,44.4298,44.4831,44900.0
2006-06-16 13:40:00,66.75,66.9,66.74,66.9,38900.0,44.4831,44.5831,44.4765,44.5831,38900.0
2006-06-16 13:45:00,66.89,67.01,66.89,66.99,88100.0,44.5764,44.6564,44.5764,44.6431,88100.0
2006-06-16 13:50:00,66.99,67.02,66.96,67.0,22100.0,44.6431,44.6631,44.6231,44.6497,22100.0
2006-06-16 13:55:00,67.0,67.02,66.98,66.99,11100.0,44.6497,44.6631,44.6364,44.6431,11100.0
2006-06-16 14:00:00,66.99,67.06,66.94,67.02,13800.0,44.6431,44.6897,44.6097,44.6631,13800.0
2006-06-16 14:05:00,67.01,67.11,66.99,67.07,32700.0,44.6564,44.723,44.6431,44.6964,32700.0
2006-06-16 14:10:00,67.0,67.14,67.0,67.13,52100.0,44.6497,44.743,44.6497,44.7364,52100.0
2006-06-16 14:15:00,67.12,67.44,67.12,67.28,18500.0,44.7297,44.943,44.7297,44.8363,18500.0
2006-06-16 14:20:00,67.31,67.37,67.2,67.2,17400.0,44.8563,44.8963,44.783,44.783,17400.0
2006-06-16 14:25:00,67.2,67.24,67.13,67.24,21500.0,44.783,44.8097,44.7364,44.8097,21500.0
2006-06-16 14:30:00,67.23,67.33,67.14,67.33,21100.0,44.803,44.8696,44.743,44.8696,21100.0
2006-06-16 14:35:00,67.33,67.41,67.31,67.35,28800.0,44.8696,44.923,44.8563,44.883,28800.0
2006-06-16 14:40:00,67.35,67.53,67.34,67.49,39600.0,44.883,45.0029,44.8763,44.9763,39600.0
2006-06-16 14:45:00,67.49,67.51,67.36,67.46,32800.0,44.9763,44.9896,44.8896,44.9563,32800.0
2006-06-16 14:50:00,67.44,67.5,67.36,67.36,16500.0,44.943,44.9829,44.8896,44.8896,16500.0
2006-06-16 14:55:00,67.36,67.63,67.35,67.62,25600.0,44.8896,45.0696,44.883,45.0629,25600.0
2006-06-16 15:00:00,67.59,67.67,67.5,67.67,27100.0,45.0429,45.0962,44.9829,45.0962,27100.0
2006-06-16 15:05:00,67.65,67.72,67.64,67.65,20900.0,45.0829,45.1295,45.0762,45.0829,20900.0
2006-06-16 15:10:00,67.65,67.76,67.62,67.71,14600.0,45.0829,45.1562,45.0629,45.1229,14600.0
2006-06-16 15:15:00,67.7,67.7,67.62,67.68,19400.0,45.1162,45.1162,45.0629,45.1029,19400.0
2006-06-16 15:20:00,67.66,67.72,67.65,67.69,14300.0,45.0896,45.1295,45.0829,45.1096,14300.0
2006-06-16 15:25:00,67.7,67.73,67.66,67.66,22600.0,45.1162,45.1362,45.0896,45.0896,22600.0
2006-06-16 15:30:00,67.65,67.73,67.64,67.68,24200.0,45.0829,45.1362,45.0762,45.1029,24200.0
2006-06-16 15:35:00,67.68,67.68,67.36,67.41,48600.0,45.1029,45.1029,44.8896,44.923,48600.0
2006-06-16 15:40:00,67.41,67.45,67.37,67.37,24100.0,44.923,44.9496,44.8963,44.8963,24100.0
2006-06-16 15:45:00,67.35,67.35,67.24,67.34,29200.0,44.883,44.883,44.8097,44.8763,29200.0
2006-06-16 15:50:00,67.34,67.53,67.34,67.47,24600.0,44.8763,45.0029,44.8763,44.9629,24600.0
2006-06-16 15:55:00,67.48,67.53,67.38,67.39,31600.0,44.9696,45.0029,44.903,44.9096,31600.0
2006-06-19 09:30:00,67.04,67.19,66.9,66.99,29200.0,44.6764,44.7764,44.5831,44.6431,29200.0
2006-06-19 09:35:00,66.93,67.4,66.93,67.25,10300.0,44.6031,44.9163,44.6031,44.8163,10300.0
2006-06-19 09:40:00,67.21,67.36,67.19,67.2,14100.0,44.7897,44.8896,44.7764,44.783,14100.0
2006-06-19 09:45:00,67.18,67.39,67.17,67.39,19200.0,44.7697,44.9096,44.763,44.9096,19200.0
2006-06-19 09:50:00,67.39,67.46,67.3,67.45,34000.0,44.9096,44.9563,44.8497,44.9496,34000.0
2006-06-19 09:55:00,67.45,67.5,67.21,67.32,44300.0,44.9496,44.9829,44.7897,44.863,44300.0
2006-06-19 10:00:00,67.33,67.4,67.08,67.39,18800.0,44.8696,44.9163,44.703,44.9096,18800.0
2006-06-19 10:05:00,67.39,67.39,67.32,67.34,14800.0,44.9096,44.9096,44.863,44.8763,14800.0
2006-06-19 10:10:00,67.33,67.35,67.23,67.3,41900.0,44.8696,44.883,44.803,44.8497,41900.0
2006-06-19 10:15:00,67.3,67.49,67.28,67.49,20600.0,44.8497,44.9763,44.8363,44.9763,20600.0
2006-06-19 10:20:00,67.44,67.44,67.39,67.4,41400.0,44.943,44.943,44.9096,44.9163,41400.0
2006-06-19 10:25:00,67.4,67.47,67.37,67.41,27700.0,44.9163,44.9629,44.8963,44.923,27700.0
2006-06-19 10:30:00,67.4,67.51,67.4,67.4,23700.0,44.9163,44.9896,44.9163,44.9163,23700.0
2006-06-19 10:35:00,67.38,67.47,67.32,67.47,19700.0,44.903,44.9629,44.863,44.9629,19700.0
2006-06-19 10:40:00,67.44,67.45,67.39,67.43,5500.0,44.943,44.9496,44.9096,44.9363,5500.0
2006-06-19 10:45:00,67.41,67.51,67.37,67.38,12200.0,44.923,44.9896,44.8963,44.903,12200.0
2006-06-19 10:50:00,67.38,67.6,67.36,67.52,12300.0,44.903,45.0496,44.8896,44.9963,12300.0
2006-06-19 10:55:00,67.52,67.53,67.41,67.42,6400.0,44.9963,45.0029,44.923,44.9296,6400.0
2006-06-19 11:00:00,67.43,67.45,67.36,67.45,13400.0,44.9363,44.9496,44.8896,44.9496,13400.0
2006-06-19 11:05:00,67.45,67.47,67.32,67.42,16300.0,44.9496,44.9629,44.863,44.9296,16300.0
2006-06-19 11:10:00,67.43,67.66,67.43,67.57,11000.0,44.9363,45.0896,44.9363,45.0296,11000.0
2006-06-19 11:15:00,67.52,67.62,67.5,67.61,15900.0,44.9963,45.0629,44.9829,45.0562,15900.0
2006-06-19 11:20:00,67.56,67.56,67.5,67.5,7400.0,45.0229,45.0229,44.9829,44.9829,7400.0
2006-06-19 11:25:00,67.5,67.51,67.39,67.4,23900.0,44.9829,44.9896,44.9096,44.9163,23900.0
2006-06-19 11:30:00,67.36,67.42,67.32,67.34,19500.0,44.8896,44.9296,44.863,44.8763,19500.0
2006-06-19 11:35:00,67.31,67.35,67.22,67.35,21900.0,44.8563,44.883,44.7963,44.883,21900.0
2006-06-19 11:40:00,67.35,67.58,67.35,67.44,16800.0,44.883,45.0363,44.883,44.943,16800.0
2006-06-19 11:45:00,67.44,67.71,67.42,67.58,27300.0,44.943,45.1229,44.9296,45.0363,27300.0
2006-06-19 11:50:00,67.57,67.69,67.43,67.47,48700.0,45.0296,45.1096,44.9363,44.9629,48700.0
2006-06-19 11:55:00,67.45,67.59,67.35,67.45,37100.0,44.9496,45.0429,44.883,44.9496,37100.0
2006-06-19 12:00:00,67.46,67.68,67.45,67.59,21900.0,44.9563,45.1029,44.9496,45.0429,21900.0
2006-06-19 12:05:00,67.56,67.67,67.51,67.61,14600.0,45.0229,45.0962,44.9896,45.0562,14600.0
2006-06-19 12:10:00,67.61,67.62,67.54,67.62,9000.0,45.0562,45.0629,45.0096,45.0629,9000.0
2006-06-19 12:15:00,67.62,67.66,67.52,67.52,9900.0,45.0629,45.0896,44.9963,44.9963,9900.0
2006-06-19 12:20:00,67.53,67.53,67.43,67.49,27000.0,45.0029,45.0029,44.9363,44.9763,27000.0
2006-06-19 12:25:00,67.47,67.5,67.43,67.43,5400.0,44.9629,44.9829,44.9363,44.9363,5400.0
2006-06-19 12:30:00,67.44,67.47,67.4,67.47,5600.0,44.943,44.9629,44.9163,44.9629,5600.0
2006-06-19 12:35:00,67.43,67.45,67.43,67.44,5900.0,44.9363,44.9496,44.9363,44.943,5900.0
2006-06-19 12:40:00,67.44,67.45,67.39,67.39,3200.0,44.943,44.9496,44.9096,44.9096,3200.0
2006-06-19 12:45:00,67.39,67.46,67.35,67.46,11500.0,44.9096,44.9563,44.883,44.9563,11500.0
2006-06-19 12:50:00,67.46,67.48,67.46,67.48,6600.0,44.9563,44.9696,44.9563,44.9696,6600.0
2006-06-19 12:55:00,67.48,67.53,67.45,67.45,6200.0,44.9696,45.0029,44.9496,44.9496,6200.0
2006-06-19 13:00:00,67.44,67.54,67.41,67.53,10800.0,44.943,45.0096,44.923,45.0029,10800.0
2006-06-19 13:05:00,67.51,67.58,67.46,67.53,29100.0,44.9896,45.0363,44.9563,45.0029,29100.0
2006-06-19 13:10:00,67.48,67.5,67.45,67.47,31200.0,44.9696,44.9829,44.9496,44.9629,31200.0
2006-06-19 13:15:00,67.47,67.47,67.4,67.4,20700.0,44.9629,44.9629,44.9163,44.9163,20700.0
2006-06-19 13:20:00,67.4,67.4,67.28,67.28,12400.0,44.9163,44.9163,44.8363,44.8363,12400.0
2006-06-19 13:25:00,67.28,67.36,67.28,67.36,9600.0,44.8363,44.8896,44.8363,44.8896,9600.0
2006-06-19 13:30:00,67.4,67.4,67.17,67.19,8100.0,44.9163,44.9163,44.763,44.7764,8100.0
2006-06-19 13:35:00,67.17,67.17,66.99,67.01,9600.0,44.763,44.763,44.6431,44.6564,9600.0
2006-06-19 13:40:00,66.99,67.06,66.93,67.05,12400.0,44.6431,44.6897,44.6031,44.6831,12400.0
2006-06-19 13:45:00,67.06,67.15,67.01,67.02,11700.0,44.6897,44.7497,44.6564,44.6631,11700.0
2006-06-19 13:50:00,67.02,67.07,66.92,66.93,24900.0,44.6631,44.6964,44.5964,44.6031,24900.0
2006-06-19 13:55:00,66.92,67.17,66.92,67.1,20700.0,44.5964,44.763,44.5964,44.7164,20700.0
2006-06-19 14:00:00,67.1,67.16,67.08,67.14,13100.0,44.7164,44.7564,44.703,44.743,13100.0
2006-06-19 14:05:00,67.1,67.18,67.1,67.18,14300.0,44.7164,44.7697,44.7164,44.7697,14300.0
2006-06-19 14:10:00,67.19,67.32,67.19,67.25,11900.0,44.7764,44.863,44.7764,44.8163,11900.0
2006-06-19 14:15:00,67.27,67.31,67.26,67.26,15300.0,44.8297,44.8563,44.823,44.823,15300.0
2006-06-19 14:20:00,67.28,67.41,67.28,67.29,33700.0,44.8363,44.923,44.8363,44.843,33700.0
2006-06-19 14:25:00,67.32,67.47,67.28,67.47,21500.0,44.863,44.9629,44.8363,44.9629,21500.0
2006-06-19 14:30:00,67.49,67.51,67.38,67.39,20400.0,44.9763,44.9896,44.903,44.9096,20400.0
2006-06-19 14:35:00,67.4,67.48,67.38,67.39,24600.0,44.9163,44.9696,44.903,44.9096,24600.0
2006-06-19 14:40:00,67.39,67.41,67.16,67.2,19800.0,44.9096,44.923,44.7564,44.783,19800.0
2006-06-19 14:45:00,67.22,67.39,67.22,67.32,28600.0,44.7963,44.9096,44.7963,44.863,28600.0
2006-06-19 14:50:00,67.33,67.39,67.28,67.3,20800.0,44.8696,44.9096,44.8363,44.8497,20800.0
2006-06-19 14:55:00,67.3,67.31,67.21,67.22,28000.0,44.8497,44.8563,44.7897,44.7963,28000.0
2006-06-19 15:00:00,67.22,67.29,67.17,67.21,28400.0,44.7963,44.843,44.763,44.7897,28400.0
2006-06-19 15:05:00,67.21,67.3,67.16,67.16,24700.0,44.7897,44.8497,44.7564,44.7564,24700.0
2006-06-19 15:10:00,67.17,67.26,67.16,67.26,22300.0,44.763,44.823,44.7564,44.823,22300.0
2006-06-19 15:15:00,67.26,67.41,67.26,67.39,34700.0,44.823,44.923,44.823,44.9096,34700.0
2006-06-19 15:20:00,67.39,67.48,67.28,67.37,25900.0,44.9096,44.9696,44.8363,44.8963,25900.0
2006-06-19 15:25:00,67.38,67.74,67.38,67.69,42200.0,44.903,45.1429,44.903,45.1096,42200.0
2006-06-19 15:30:00,67.69,67.98,67.68,67.78,39400.0,45.1096,45.3028,45.1029,45.1695,39400.0
2006-06-19 15:35:00,67.79,67.84,67.65,67.65,33800.0,45.1762,45.2095,45.0829,45.0829,33800.0
2006-06-19 15:40:00,67.64,67.64,67.37,67.41,35900.0,45.0762,45.0762,44.8963,44.923,35900.0
2006-06-19 15:45:00,67.41,67.55,67.36,67.55,29300.0,44.923,45.0163,44.8896,45.0163,29300.0
2006-06-19 15:50:00,67.55,67.7,67.55,67.66,39000.0,45.0163,45.1162,45.0163,45.0896,39000.0
2006-06-19 15:55:00,67.66,67.76,67.66,67.69,85300.0,45.0896,45.1562,45.0896,45.1096,85300.0
2006-06-20 09:30:00,68.05,68.2,67.98,68.2,27700.0,45.3495,45.4494,45.3028,45.4494,27700.0
2006-06-20 09:35:00,68.08,68.97,68.08,68.5,51200.0,45.3695,45.9626,45.3695,45.6494,51200.0
2006-06-20 09:40:00,68.5,68.51,68.11,68.11,42200.0,45.6494,45.656,45.3895,45.3895,42200.0
2006-06-20 09:45:00,68.15,68.15,67.6,67.6,29300.0,45.4161,45.4161,45.0496,45.0496,29300.0
2006-06-20 09:50:00,67.55,67.65,67.43,67.43,10700.0,45.0163,45.0829,44.9363,44.9363,10700.0
2006-06-20 09:55:00,67.38,67.44,67.1,67.12,12600.0,44.903,44.943,44.7164,44.7297,12600.0
2006-06-20 10:00:00,67.08,67.22,66.98,67.04,26500.0,44.703,44.7963,44.6364,44.6764,26500.0
2006-06-20 10:05:00,67.05,67.37,67.02,67.11,31400.0,44.6831,44.8963,44.6631,44.723,31400.0
2006-06-20 10:10:00,67.1,67.1,66.66,66.82,23200.0,44.7164,44.7164,44.4232,44.5298,23200.0
2006-06-20 10:15:00,66.82,66.96,66.77,66.93,22100.0,44.5298,44.6231,44.4965,44.6031,22100.0
2006-06-20 10:20:00,66.94,66.99,66.8,66.92,30200.0,44.6097,44.6431,44.5164,44.5964,30200.0
2006-06-20 10:25:00,66.89,67.07,66.78,67.07,15700.0,44.5764,44.6964,44.5031,44.6964,15700.0
2006-06-20 10:30:00,67.08,67.2,67.03,67.03,13600.0,44.703,44.783,44.6697,44.6697,13600.0
2006-06-20 10:35:00,67.0,67.3,67.0,67.25,13600.0,44.6497,44.8497,44.6497,44.8163,13600.0
2006-06-20 10:40:00,67.26,67.37,67.24,67.31,12300.0,44.823,44.8963,44.8097,44.8563,12300.0
2006-06-20 10:45:00,67.29,67.44,67.29,67.34,7700.0,44.843,44.943,44.843,44.8763,7700.0
2006-06-20 10:50:00,67.34,67.35,67.12,67.16,9300.0,44.8763,44.883,44.7297,44.7564,9300.0
2006-06-20 10:55:00,67.16,67.22,67.07,67.07,13800.0,44.7564,44.7963,44.6964,44.6964,13800.0
2006-06-20 11:00:00,67.02,67.1,66.92,67.02,24400.0,44.6631,44.7164,44.5964,44.6631,24400.0
2006-06-20 11:05:00,67.02,67.06,67.0,67.02,15700.0,44.6631,44.6897,44.6497,44.6631,15700.0
2006-06-20 11:10:00,67.02,67.1,66.95,67.09,21600.0,44.6631,44.7164,44.6164,44.7097,21600.0
2006-06-20 11:15:00,67.09,67.09,66.94,67.0,9100.0,44.7097,44.7097,44.6097,44.6497,9100.0
2006-06-20 11:20:00,66.96,67.13,66.88,67.09,16900.0,44.6231,44.7364,44.5698,44.7097,16900.0
2006-06-20 11:25:00,67.13,67.3,67.13,67.3,12200.0,44.7364,44.8497,44.7364,44.8497,12200.0
2006-06-20 11:30:00,67.36,67.36,67.17,67.21,8200.0,44.8896,44.8896,44.763,44.7897,8200.0
2006-06-20 11:35:00,67.25,67.43,67.22,67.35,5500.0,44.8163,44.9363,44.7963,44.883,5500.0
2006-06-20 11:40:00,67.35,67.44,67.32,67.32,8200.0,44.883,44.943,44.863,44.863,8200.0
2006-06-20 11:45:00,67.35,67.35,67.11,67.11,3000.0,44.883,44.883,44.723,44.723,3000.0
2006-06-20 11:50:00,67.12,67.23,67.11,67.23,7400.0,44.7297,44.803,44.723,44.803,7400.0
2006-06-20 11:55:00,67.23,67.23,67.2,67.21,2300.0,44.803,44.803,44.783,44.7897,2300.0
2006-06-20 12:00:00,67.19,67.35,67.19,67.35,15400.0,44.7764,44.883,44.7764,44.883,15400.0
2006-06-20 12:05:00,67.33,67.36,67.28,67.32,34200.0,44.8696,44.8896,44.8363,44.863,34200.0
2006-06-20 12:10:00,67.31,67.33,67.3,67.33,12200.0,44.8563,44.8696,44.8497,44.8696,12200.0
2006-06-20 12:15:00,67.33,67.39,67.32,67.36,10400.0,44.8696,44.9096,44.863,44.8896,10400.0
2006-06-20 12:20:00,67.4,67.48,67.4,67.46,6200.0,44.9163,44.9696,44.9163,44.9563,6200.0
2006-06-20 12:25:00,67.46,67.47,67.36,67.39,9100.0,44.9563,44.9629,44.8896,44.9096,9100.0
2006-06-20 12:30:00,67.4,67.41,67.32,67.36,15000.0,44.9163,44.923,44.863,44.8896,15000.0
2006-06-20 12:35:00,67.36,67.41,67.34,67.37,8000.0,44.8896,44.923,44.8763,44.8963,8000.0
2006-06-20 12:40:00,67.37,67.38,67.34,67.38,4400.0,44.8963,44.903,44.8763,44.903,4400.0
2006-06-20 12:45:00,67.37,67.39,67.33,67.39,13100.0,44.8963,44.9096,44.8696,44.9096,13100.0
2006-06-20 12:50:00,67.36,67.39,67.27,67.33,15900.0,44.8896,44.9096,44.8297,44.8696,15900.0
2006-06-20 12:55:00,67.33,67.48,67.32,67.39,9600.0,44.8696,44.9696,44.863,44.9096,9600.0
2006-06-20 13:00:00,67.39,67.43,67.3,67.32,5600.0,44.9096,44.9363,44.8497,44.863,5600.0
2006-06-20 13:05:00,67.32,67.38,67.26,67.37,5700.0,44.863,44.903,44.823,44.8963,5700.0
2006-06-20 13:10:00,67.37,67.39,67.3,67.37,7000.0,44.8963,44.9096,44.8497,44.8963,7000.0
2006-06-20 13:15:00,67.4,67.45,67.4,67.43,16600.0,44.9163,44.9496,44.9163,44.9363,16600.0
2006-06-20 13:20:00,67.44,67.47,67.33,67.35,9000.0,44.943,44.9629,44.8696,44.883,9000.0
2006-06-20 13:25:00,67.33,67.37,67.33,67.36,8300.0,44.8696,44.8963,44.8696,44.8896,8300.0
2006-06-20 13:30:00,67.34,67.4,67.27,67.38,30600.0,44.8763,44.9163,44.8297,44.903,30600.0
2006-06-20 13:35:00,67.38,67.39,67.33,67.37,7300.0,44.903,44.9096,44.8696,44.8963,7300.0
2006-06-20 13:40:00,67.37,67.57,67.37,67.53,9100.0,44.8963,45.0296,44.8963,45.0029,9100.0
2006-06-20 13:45:00,67.53,67.53,67.42,67.42,1900.0,45.0029,45.0029,44.9296,44.9296,1900.0
2006-06-20 13:50:00,67.44,67.44,67.35,67.35,3100.0,44.943,44.943,44.883,44.883,3100.0
2006-06-20 13:55:00,67.35,67.38,67.29,67.29,23000.0,44.883,44.903,44.843,44.843,23000.0
2006-06-20 14:00:00,67.32,67.39,67.27,67.35,22600.0,44.863,44.9096,44.8297,44.883,22600.0
2006-06-20 14:05:00,67.34,67.38,67.33,67.36,5900.0,44.8763,44.903,44.8696,44.8896,5900.0
2006-06-20 14:10:00,67.36,67.42,67.31,67.33,20600.0,44.8896,44.9296,44.8563,44.8696,20600.0
2006-06-20 14:15:00,67.33,67.37,67.3,67.33,19800.0,44.8696,44.8963,44.8497,44.8696,19800.0
2006-06-20 14:20:00,67.33,67.33,67.07,67.11,14900.0,44.8696,44.8696,44.6964,44.723,14900.0
2006-06-20 14:25:00,67.1,67.15,67.09,67.14,7100.0,44.7164,44.7497,44.7097,44.743,7100.0
2006-06-20 14:30:00,67.11,67.26,67.1,67.25,16100.0,44.723,44.823,44.7164,44.8163,16100.0
2006-06-20 14:35:00,67.26,67.36,67.24,67.36,8500.0,44.823,44.8896,44.8097,44.8896,8500.0
2006-06-20 14:40:00,67.35,67.4,67.33,67.4,7300.0,44.883,44.9163,44.8696,44.9163,7300.0
2006-06-20 14:45:00,67.4,67.47,67.34,67.47,19300.0,44.9163,44.9629,44.8763,44.9629,19300.0
2006-06-20 14:50:00,67.47,67.65,67.45,67.65,6400.0,44.9629,45.0829,44.9496,45.0829,6400.0
2006-06-20 14:55:00,67.64,67.67,67.55,67.59,6400.0,45.0762,45.0962,45.0163,45.0429,6400.0
2006-06-20 15:00:00,67.6,67.66,67.49,67.65,19200.0,45.0496,45.0896,44.9763,45.0829,19200.0
2006-06-20 15:05:00,67.65,67.66,67.56,67.61,22700.0,45.0829,45.0896,45.0229,45.0562,22700.0
2006-06-20 15:10:00,67.61,67.69,67.59,67.6,26800.0,45.0562,45.1096,45.0429,45.0496,26800.0
2006-06-20 15:15:00,67.59,67.61,67.52,67.61,22700.0,45.0429,45.0562,44.9963,45.0562,22700.0
2006-06-20 15:20:00,67.61,67.61,67.52,67.52,20100.0,45.0562,45.0562,44.9963,44.9963,20100.0
2006-06-20 15:25:00,67.52,67.52,67.45,67.48,16800.0,44.9963,44.9963,44.9496,44.9696,16800.0
2006-06-20 15:30:00,67.48,67.48,67.33,67.4,13000.0,44.9696,44.9696,44.8696,44.9163,13000.0
2006-06-20 15:35:00,67.41,67.41,67.26,67.28,17400.0,44.923,44.923,44.823,44.8363,17400.0
2006-06-20 15:40:00,67.29,67.3,67.2,67.24,13100.0,44.843,44.8497,44.783,44.8097,13100.0
2006-06-20 15:45:00,67.22,67.24,67.21,67.21,14700.0,44.7963,44.8097,44.7897,44.7897,14700.0
2006-06-20 15:50:00,67.21,67.25,67.15,67.22,30200.0,44.7897,44.8163,44.7497,44.7963,30200.0
2006-06-20 15:55:00,67.22,67.22,67.13,67.14,34500.0,44.7963,44.7963,44.7364,44.743,34500.0
2006-06-21 09:30:00,67.07,67.23,67.06,67.23,15000.0,44.6964,44.803,44.6897,44.803,15000.0
2006-06-21 09:35:00,67.2,67.2,67.04,67.1,15400.0,44.783,44.783,44.6764,44.7164,15400.0
2006-06-21 09:40:00,67.12,67.25,67.12,67.24,18700.0,44.7297,44.8163,44.7297,44.8097,18700.0
2006-06-21 09:45:00,67.25,67.28,67.08,67.28,73300.0,44.8163,44.8363,44.703,44.8363,73300.0
2006-06-21 09:50:00,67.28,67.81,67.27,67.58,13200.0,44.8363,45.1895,44.8297,45.0363,13200.0
2006-06-21 09:55:00,67.6,67.6,67.34,67.34,7900.0,45.0496,45.0496,44.8763,44.8763,7900.0
2006-06-21 10:00:00,67.29,67.63,67.27,67.61,10400.0,44.843,45.0696,44.8297,45.0562,10400.0
2006-06-21 10:05:00,67.61,67.8,67.5,67.79,7900.0,45.0562,45.1829,44.9829,45.1762,7900.0
2006-06-21 10:10:00,67.74,67.9,67.74,67.87,8000.0,45.1429,45.2495,45.1429,45.2295,8000.0
2006-06-21 10:15:00,67.87,67.9,67.81,67.82,11600.0,45.2295,45.2495,45.1895,45.1962,11600.0
2006-06-21 10:20:00,67.82,68.22,67.76,68.12,23500.0,45.1962,45.4628,45.1562,45.3961,23500.0
2006-06-21 10:25:00,68.12,68.12,67.95,67.96,15100.0,45.3961,45.3961,45.2828,45.2895,15100.0
2006-06-21 10:30:00,67.95,68.17,67.95,68.12,11900.0,45.2828,45.4294,45.2828,45.3961,11900.0
2006-06-21 10:35:00,68.13,68.13,67.88,67.9,13700.0,45.4028,45.4028,45.2362,45.2495,13700.0
2006-06-21 10:40:00,67.9,68.0,67.8,67.98,14700.0,45.2495,45.3161,45.1829,45.3028,14700.0
2006-06-21 10:45:00,67.98,67.99,67.9,67.96,6200.0,45.3028,45.3095,45.2495,45.2895,6200.0
2006-06-21 10:50:00,67.96,68.1,67.96,68.06,6300.0,45.2895,45.3828,45.2895,45.3561,6300.0
2006-06-21 10:55:00,68.06,68.11,67.96,68.07,12600.0,45.3561,45.3895,45.2895,45.3628,12600.0
2006-06-21 11:00:00,68.04,68.12,67.99,68.12,13100.0,45.3428,45.3961,45.3095,45.3961,13100.0
2006-06-21 11:05:00,68.12,68.2,68.1,68.17,15000.0,45.3961,45.4494,45.3828,45.4294,15000.0
2006-06-21 11:10:00,68.12,68.19,68.06,68.1,8700.0,45.3961,45.4428,45.3561,45.3828,8700.0
2006-06-21 11:15:00,68.13,68.4,68.13,68.4,13800.0,45.4028,45.5827,45.4028,45.5827,13800.0
2006-06-21 11:20:00,68.37,68.37,68.23,68.32,7100.0,45.5627,45.5627,45.4694,45.5294,7100.0
2006-06-21 11:25:00,68.36,68.57,68.36,68.56,15200.0,45.5561,45.696,45.5561,45.6893,15200.0
2006-06-21 11:30:00,68.56,68.74,68.55,68.62,24300.0,45.6893,45.8093,45.6827,45.7293,24300.0
2006-06-21 11:35:00,68.49,68.59,68.47,68.47,13000.0,45.6427,45.7093,45.6294,45.6294,13000.0
2006-06-21 11:40:00,68.47,68.61,68.47,68.61,18600.0,45.6294,45.7227,45.6294,45.7227,18600.0
2006-06-21 11:45:00,68.63,68.73,68.43,68.52,33000.0,45.736,45.8026,45.6027,45.6627,33000.0
2006-06-21 11:50:00,68.5,68.55,68.47,68.47,3700.0,45.6494,45.6827,45.6294,45.6294,3700.0
2006-06-21 11:55:00,68.48,68.51,68.39,68.42,7500.0,45.636,45.656,45.576,45.596,7500.0
2006-06-21 12:00:00,68.42,68.62,68.41,68.6,20200.0,45.596,45.7293,45.5894,45.716,20200.0
2006-06-21 12:05:00,68.62,68.68,68.6,68.6,15500.0,45.7293,45.7693,45.716,45.716,15500.0
2006-06-21 12:10:00,68.59,68.66,68.58,68.65,10300.0,45.7093,45.756,45.7027,45.7493,10300.0
2006-06-21 12:15:00,68.65,68.84,68.62,68.8,20500.0,45.7493,45.8759,45.7293,45.8493,20500.0
2006-06-21 12:20:00,68.8,68.95,68.65,68.73,25300.0,45.8493,45.9492,45.7493,45.8026,25300.0
2006-06-21 12:25:00,68.74,68.83,68.71,68.79,8000.0,45.8093,45.8693,45.7893,45.8426,8000.0
2006-06-21 12:30:00,68.79,68.82,68.67,68.69,5000.0,45.8426,45.8626,45.7626,45.776,5000.0
2006-06-21 12:35:00,68.71,68.71,68.68,68.68,3500.0,45.7893,45.7893,45.7693,45.7693,3500.0
2006-06-21 12:40:00,68.68,68.7,68.63,68.65,4600.0,45.7693,45.7826,45.736,45.7493,4600.0
2006-06-21 12:45:00,68.66,68.69,68.66,68.68,4300.0,45.756,45.776,45.756,45.7693,4300.0
2006-06-21 12:50:00,68.68,68.71,68.68,68.68,1600.0,45.7693,45.7893,45.7693,45.7693,1600.0
2006-06-21 12:55:00,68.68,68.68,68.62,68.63,2400.0,45.7693,45.7693,45.7293,45.736,2400.0
2006-06-21 13:00:00,68.63,68.69,68.62,68.63,4000.0,45.736,45.776,45.7293,45.736,4000.0
2006-06-21 13:05:00,68.63,68.63,68.56,68.6,13000.0,45.736,45.736,45.6893,45.716,13000.0
2006-06-21 13:10:00,68.61,68.61,68.55,68.56,2900.0,45.7227,45.7227,45.6827,45.6893,2900.0
2006-06-21 13:15:00,68.56,68.56,68.48,68.5,4900.0,45.6893,45.6893,45.636,45.6494,4900.0
2006-06-21 13:20:00,68.51,68.58,68.46,68.53,3500.0,45.656,45.7027,45.6227,45.6693,3500.0
2006-06-21 13:25:00,68.52,68.55,68.51,68.53,2500.0,45.6627,45.6827,45.656,45.6693,2500.0
2006-06-21 13:30:00,68.53,68.56,68.44,68.48,6900.0,45.6693,45.6893,45.6094,45.636,6900.0
2006-06-21 13:35:00,68.49,68.63,68.4,68.6,3400.0,45.6427,45.736,45.5827,45.716,3400.0
2006-06-21 13:40:00,68.6,68.62,68.52,68.58,4600.0,45.716,45.7293,45.6627,45.7027,4600.0
2006-06-21 13:45:00,68.55,68.62,68.55,68.62,1500.0,45.6827,45.7293,45.6827,45.7293,1500.0
2006-06-21 13:50:00,68.63,68.73,68.63,68.73,1300.0,45.736,45.8026,45.736,45.8026,1300.0
2006-06-21 13:55:00,68.77,68.91,68.75,68.82,12500.0,45.8293,45.9226,45.816,45.8626,12500.0
2006-06-21 14:00:00,68.82,68.86,68.79,68.84,5500.0,45.8626,45.8893,45.8426,45.8759,5500.0
2006-06-21 14:05:00,68.85,68.91,68.8,68.8,4900.0,45.8826,45.9226,45.8493,45.8493,4900.0
2006-06-21 14:10:00,68.8,68.8,68.76,68.79,4400.0,45.8493,45.8493,45.8226,45.8426,4400.0
2006-06-21 14:15:00,68.79,68.94,68.77,68.92,7600.0,45.8426,45.9426,45.8293,45.9292,7600.0
2006-06-21 14:20:00,68.97,69.0,68.95,68.96,6000.0,45.9626,45.9826,45.9492,45.9559,6000.0
2006-06-21 14:25:00,68.96,68.97,68.91,68.91,5900.0,45.9559,45.9626,45.9226,45.9226,5900.0
2006-06-21 14:30:00,68.92,68.92,68.81,68.89,7500.0,45.9292,45.9292,45.8559,45.9093,7500.0
2006-06-21 14:35:00,68.92,68.98,68.92,68.98,6900.0,45.9292,45.9692,45.9292,45.9692,6900.0
2006-06-21 14:40:00,68.99,69.14,68.99,69.12,10000.0,45.9759,46.0759,45.9759,46.0625,10000.0
2006-06-21 14:45:00,69.08,69.08,69.02,69.02,5000.0,46.0359,46.0359,45.9959,45.9959,5000.0
2006-06-21 14:50:00,69.02,69.02,68.76,68.81,9400.0,45.9959,45.9959,45.8226,45.8559,9400.0
2006-06-21 14:55:00,68.81,68.81,68.7,68.71,9400.0,45.8559,45.8559,45.7826,45.7893,9400.0
2006-06-21 15:00:00,68.7,68.73,68.56,68.56,7600.0,45.7826,45.8026,45.6893,45.6893,7600.0
2006-06-21 15:05:00,68.53,68.69,68.52,68.69,7600.0,45.6693,45.776,45.6627,45.776,7600.0
2006-06-21 15:10:00,68.66,68.66,68.56,68.61,5400.0,45.756,45.756,45.6893,45.7227,5400.0
2006-06-21 15:15:00,68.59,68.68,68.59,68.65,8400.0,45.7093,45.7693,45.7093,45.7493,8400.0
2006-06-21 15:20:00,68.65,68.72,68.64,68.69,4400.0,45.7493,45.796,45.7427,45.776,4400.0
2006-06-21 15:25:00,68.67,68.67,68.57,68.58,6800.0,45.7626,45.7626,45.696,45.7027,6800.0
2006-06-21 15:30:00,68.58,68.58,68.35,68.35,10400.0,45.7027,45.7027,45.5494,45.5494,10400.0
2006-06-21 15:35:00,68.34,68.35,68.3,68.32,11200.0,45.5427,45.5494,45.5161,45.5294,11200.0
2006-06-21 15:40:00,68.31,68.38,68.27,68.27,12100.0,45.5227,45.5694,45.4961,45.4961,12100.0
2006-06-21 15:45:00,68.28,68.32,68.2,68.3,19500.0,45.5027,45.5294,45.4494,45.5161,19500.0
2006-06-21 15:50:00,68.31,68.38,68.3,68.32,11300.0,45.5227,45.5694,45.5161,45.5294,11300.0
2006-06-21 15:55:00,68.32,68.4,68.23,68.26,14800.0,45.5294,45.5827,45.4694,45.4894,14800.0
2006-06-22 09:30:00,68.3,68.3,68.1,68.1,28700.0,45.5161,45.5161,45.3828,45.3828,28700.0
2006-06-22 09:35:00,68.02,68.41,68.02,68.13,15700.0,45.3295,45.5894,45.3295,45.4028,15700.0
2006-06-22 09:40:00,68.14,68.27,68.0,68.06,28100.0,45.4094,45.4961,45.3161,45.3561,28100.0
2006-06-22 09:45:00,68.07,68.16,68.06,68.1,18800.0,45.3628,45.4228,45.3561,45.3828,18800.0
2006-06-22 09:50:00,68.09,68.29,68.05,68.27,19800.0,45.3761,45.5094,45.3495,45.4961,19800.0
2006-06-22 09:55:00,68.28,68.6,68.28,68.58,12200.0,45.5027,45.716,45.5027,45.7027,12200.0
2006-06-22 10:00:00,68.56,68.59,68.41,68.47,15300.0,45.6893,45.7093,45.5894,45.6294,15300.0
2006-06-22 10:05:00,68.44,68.65,68.36,68.6,16800.0,45.6094,45.7493,45.5561,45.716,16800.0
2006-06-22 10:10:00,68.62,68.65,68.46,68.46,22400.0,45.7293,45.7493,45.6227,45.6227,22400.0
2006-06-22 10:15:00,68.5,68.55,68.25,68.26,18500.0,45.6494,45.6827,45.4827,45.4894,18500.0
2006-06-22 10:20:00,68.3,68.3,68.16,68.22,14900.0,45.5161,45.5161,45.4228,45.4628,14900.0
2006-06-22 10:25:00,68.2,68.23,68.1,68.2,32600.0,45.4494,45.4694,45.3828,45.4494,32600.0
2006-06-22 10:30:00,68.2,68.25,68.07,68.23,19800.0,45.4494,45.4827,45.3628,45.4694,19800.0
2006-06-22 10:35:00,68.23,68.23,68.04,68.04,7000.0,45.4694,45.4694,45.3428,45.3428,7000.0
2006-06-22 10:40:00,68.05,68.12,68.05,68.06,13000.0,45.3495,45.3961,45.3495,45.3561,13000.0
2006-06-22 10:45:00,68.08,68.25,68.07,68.25,16800.0,45.3695,45.4827,45.3628,45.4827,16800.0
2006-06-22 10:50:00,68.25,68.41,68.25,68.41,10300.0,45.4827,45.5894,45.4827,45.5894,10300.0
2006-06-22 10:55:00,68.38,68.4,68.2,68.2,12100.0,45.5694,45.5827,45.4494,45.4494,12100.0
2006-06-22 11:00:00,68.22,68.25,68.14,68.19,9600.0,45.4628,45.4827,45.4094,45.4428,9600.0
2006-06-22 11:05:00,68.16,68.24,68.15,68.24,9700.0,45.4228,45.4761,45.4161,45.4761,9700.0
2006-06-22 11:10:00,68.25,68.26,68.18,68.26,11100.0,45.4827,45.4894,45.4361,45.4894,11100.0
2006-06-22 11:15:00,68.26,68.27,68.21,68.25,5900.0,45.4894,45.4961,45.4561,45.4827,5900.0
2006-06-22 11:20:00,68.25,68.37,68.24,68.37,6100.0,45.4827,45.5627,45.4761,45.5627,6100.0
2006-06-22 11:25:00,68.37,68.43,68.36,68.36,11100.0,45.5627,45.6027,45.5561,45.5561,11100.0
2006-06-22 11:30:00,68.37,68.57,68.37,68.51,7200.0,45.5627,45.696,45.5627,45.656,7200.0
2006-06-22 11:35:00,68.51,68.55,68.5,68.53,4600.0,45.656,45.6827,45.6494,45.6693,4600.0
2006-06-22 11:40:00,68.51,68.59,68.49,68.5,12900.0,45.656,45.7093,45.6427,45.6494,12900.0
2006-06-22 11:45:00,68.51,68.66,68.5,68.65,8300.0,45.656,45.756,45.6494,45.7493,8300.0
2006-06-22 11:50:00,68.67,68.71,68.6,68.71,7000.0,45.7626,45.7893,45.716,45.7893,7000.0
2006-06-22 11:55:00,68.71,68.74,68.68,68.74,9100.0,45.7893,45.8093,45.7693,45.8093,9100.0
2006-06-22 12:00:00,68.77,68.8,68.75,68.77,4100.0,45.8293,45.8493,45.816,45.8293,4100.0
2006-06-22 12:05:00,68.76,68.85,68.76,68.85,3700.0,45.8226,45.8826,45.8226,45.8826,3700.0
2006-06-22 12:10:00,68.86,68.94,68.86,68.94,6800.0,45.8893,45.9426,45.8893,45.9426,6800.0
2006-06-22 12:15:00,68.94,68.96,68.87,68.87,4700.0,45.9426,45.9559,45.8959,45.8959,4700.0
2006-06-22 12:20:00,68.86,68.86,68.79,68.8,6500.0,45.8893,45.8893,45.8426,45.8493,6500.0
2006-06-22 12:25:00,68.8,68.82,68.67,68.7,6800.0,45.8493,45.8626,45.7626,45.7826,6800.0
2006-06-22 12:30:00,68.7,68.78,68.59,68.6,17100.0,45.7826,45.8359,45.7093,45.716,17100.0
2006-06-22 12:35:00,68.6,68.74,68.58,68.73,13800.0,45.716,45.8093,45.7027,45.8026,13800.0
2006-06-22 12:40:00,68.7,68.73,68.63,68.65,13200.0,45.7826,45.8026,45.736,45.7493,13200.0
2006-06-22 12:45:00,68.65,68.72,68.64,68.65,7600.0,45.7493,45.796,45.7427,45.7493,7600.0
2006-06-22 12:50:00,68.67,68.72,68.67,68.68,3300.0,45.7626,45.796,45.7626,45.7693,3300.0
2006-06-22 12:55:00,68.66,68.91,68.66,68.87,6400.0,45.756,45.9226,45.756,45.8959,6400.0
2006-06-22 13:00:00,68.86,68.86,68.84,68.84,4600.0,45.8893,45.8893,45.8759,45.8759,4600.0
2006-06-22 13:05:00,68.85,68.9,68.85,68.86,5800.0,45.8826,45.9159,45.8826,45.8893,5800.0
2006-06-22 13:10:00,68.82,68.85,68.8,68.8,6000.0,45.8626,45.8826,45.8493,45.8493,6000.0
2006-06-22 13:15:00,68.81,68.81,68.73,68.76,3500.0,45.8559,45.8559,45.8026,45.8226,3500.0
2006-06-22 13:20:00,68.77,68.77,68.76,68.76,5200.0,45.8293,45.8293,45.8226,45.8226,5200.0
2006-06-22 13:25:00,68.77,68.81,68.71,68.72,9500.0,45.8293,45.8559,45.7893,45.796,9500.0
2006-06-22 13:30:00,68.72,68.72,68.53,68.57,9000.0,45.796,45.796,45.6693,45.696,9000.0
2006-06-22 13:35:00,68.55,68.59,68.54,68.59,6700.0,45.6827,45.7093,45.676,45.7093,6700.0
2006-06-22 13:40:00,68.58,68.58,68.47,68.57,25800.0,45.7027,45.7027,45.6294,45.696,25800.0
2006-06-22 13:45:00,68.57,68.67,68.56,68.64,17100.0,45.696,45.7626,45.6893,45.7427,17100.0
2006-06-22 13:50:00,68.64,68.73,68.56,68.73,7300.0,45.7427,45.8026,45.6893,45.8026,7300.0
2006-06-22 13:55:00,68.72,68.92,68.72,68.81,14700.0,45.796,45.9292,45.796,45.8559,14700.0
2006-06-22 14:00:00,68.82,68.83,68.76,68.83,12800.0,45.8626,45.8693,45.8226,45.8693,12800.0
2006-06-22 14:05:00,68.84,68.89,68.82,68.82,23100.0,45.8759,45.9093,45.8626,45.8626,23100.0
2006-06-22 14:10:00,68.8,68.89,68.77,68.87,14200.0,45.8493,45.9093,45.8293,45.8959,14200.0
2006-06-22 14:15:00,68.87,68.88,68.71,68.82,23200.0,45.8959,45.9026,45.7893,45.8626,23200.0
2006-06-22 14:20:00,68.82,68.9,68.82,68.9,18000.0,45.8626,45.9159,45.8626,45.9159,18000.0
2006-06-22 14:25:00,68.9,68.98,68.9,68.93,8600.0,45.9159,45.9692,45.9159,45.9359,8600.0
2006-06-22 14:30:00,68.93,68.93,68.89,68.89,15900.0,45.9359,45.9359,45.9093,45.9093,15900.0
2006-06-22 14:35:00,68.89,69.0,68.86,68.98,20400.0,45.9093,45.9826,45.8893,45.9692,20400.0
2006-06-22 14:40:00,69.0,69.01,68.93,68.97,14800.0,45.9826,45.9892,45.9359,45.9626,14800.0
2006-06-22 14:45:00,68.98,69.16,68.98,69.14,20500.0,45.9692,46.0892,45.9692,46.0759,20500.0
2006-06-22 14:50:00,69.15,69.45,69.08,69.44,34900.0,46.0825,46.2824,46.0359,46.2758,34900.0
2006-06-22 14:55:00,69.45,69.54,69.41,69.42,38200.0,46.2824,46.3424,46.2558,46.2625,38200.0
2006-06-22 15:00:00,69.41,69.41,69.24,69.25,20800.0,46.2558,46.2558,46.1425,46.1492,20800.0
2006-06-22 15:05:00,69.25,69.28,69.21,69.21,46900.0,46.1492,46.1692,46.1225,46.1225,46900.0
2006-06-22 15:10:00,69.19,69.23,69.09,69.12,28200.0,46.1092,46.1358,46.0425,46.0625,28200.0
2006-06-22 15:15:00,69.11,69.11,68.94,69.06,32300.0,46.0559,46.0559,45.9426,46.0225,32300.0
2006-06-22 15:20:00,69.04,69.3,69.04,69.25,19600.0,46.0092,46.1825,46.0092,46.1492,19600.0
2006-06-22 15:25:00,69.25,69.3,69.2,69.23,9000.0,46.1492,46.1825,46.1158,46.1358,9000.0
2006-06-22 15:30:00,69.23,69.34,69.17,69.22,26400.0,46.1358,46.2091,46.0958,46.1292,26400.0
2006-06-22 15:35:00,69.23,69.27,69.2,69.21,22500.0,46.1358,46.1625,46.1158,46.1225,22500.0
2006-06-22 15:40:00,69.2,69.21,69.11,69.16,38900.0,46.1158,46.1225,46.0559,46.0892,38900.0
2006-06-22 15:45:00,69.16,69.17,69.12,69.13,16500.0,46.0892,46.0958,46.0625,46.0692,16500.0
2006-06-22 15:50:00,69.13,69.25,69.13,69.18,23200.0,46.0692,46.1492,46.0692,46.1025,23200.0
2006-06-22 15:55:00,69.19,69.21,69.13,69.13,32100.0,46.1092,46.1225,46.0692,46.0692,32100.0
2006-06-23 09:30:00,68.65,68.65,68.45,68.45,17300.0,45.7493,45.7493,45.616,45.616,17300.0
2006-06-23 09:35:00,68.41,68.71,68.2,68.26,21400.0,45.5894,45.7893,45.4494,45.4894,21400.0
2006-06-23 09:40:00,68.26,68.81,68.26,68.81,15000.0,45.4894,45.8559,45.4894,45.8559,15000.0
2006-06-23 09:45:00,68.81,68.95,68.71,68.95,18300.0,45.8559,45.9492,45.7893,45.9492,18300.0
2006-06-23 09:50:00,68.96,68.99,68.67,68.74,14900.0,45.9559,45.9759,45.7626,45.8093,14900.0
2006-06-23 09:55:00,68.74,68.9,68.69,68.79,72100.0,45.8093,45.9159,45.776,45.8426,72100.0
2006-06-23 10:00:00,68.77,68.86,68.63,68.66,19200.0,45.8293,45.8893,45.736,45.756,19200.0
2006-06-23 10:05:00,68.66,68.66,68.35,68.35,10700.0,45.756,45.756,45.5494,45.5494,10700.0
2006-06-23 10:10:00,68.36,68.61,68.36,68.61,14000.0,45.5561,45.7227,45.5561,45.7227,14000.0
2006-06-23 10:15:00,68.6,68.79,68.52,68.7,13300.0,45.716,45.8426,45.6627,45.7826,13300.0
2006-06-23 10:20:00,68.7,68.85,68.67,68.68,17800.0,45.7826,45.8826,45.7626,45.7693,17800.0
2006-06-23 10:25:00,68.69,68.8,68.66,68.74,40400.0,45.776,45.8493,45.756,45.8093,40400.0
2006-06-23 10:30:00,68.73,69.06,68.73,68.91,18000.0,45.8026,46.0225,45.8026,45.9226,18000.0
2006-06-23 10:35:00,68.91,68.95,68.67,68.71,7100.0,45.9226,45.9492,45.7626,45.7893,7100.0
2006-06-23 10:40:00,68.71,68.87,68.63,68.77,15500.0,45.7893,45.8959,45.736,45.8293,15500.0
2006-06-23 10:45:00,68.79,68.84,68.79,68.81,13000.0,45.8426,45.8759,45.8426,45.8559,13000.0
2006-06-23 10:50:00,68.81,68.9,68.78,68.85,9900.0,45.8559,45.9159,45.8359,45.8826,9900.0
2006-06-23 10:55:00,68.86,69.29,68.82,69.29,33100.0,45.8893,46.1758,45.8626,46.1758,33100.0
2006-06-23 11:00:00,69.29,69.36,69.05,69.06,12600.0,46.1758,46.2225,46.0159,46.0225,12600.0
2006-06-23 11:05:00,69.06,69.1,68.89,68.91,12500.0,46.0225,46.0492,45.9093,45.9226,12500.0
2006-06-23 11:10:00,68.91,68.91,68.76,68.77,6100.0,45.9226,45.9226,45.8226,45.8293,6100.0
2006-06-23 11:15:00,68.78,68.98,68.76,68.98,7700.0,45.8359,45.9692,45.8226,45.9692,7700.0
2006-06-23 11:20:00,68.99,69.22,68.95,69.1,21600.0,45.9759,46.1292,45.9492,46.0492,21600.0
2006-06-23 11:25:00,69.1,69.1,69.01,69.02,4400.0,46.0492,46.0492,45.9892,45.9959,4400.0
2006-06-23 11:30:00,69.0,69.01,68.97,69.0,2200.0,45.9826,45.9892,45.9626,45.9826,2200.0
2006-06-23 11:35:00,69.0,69.01,68.91,68.94,9800.0,45.9826,45.9892,45.9226,45.9426,9800.0
2006-06-23 11:40:00,68.96,69.06,68.95,69.05,6600.0,45.9559,46.0225,45.9492,46.0159,6600.0
2006-06-23 11:45:00,69.03,69.04,68.93,68.93,6300.0,46.0026,46.0092,45.9359,45.9359,6300.0
2006-06-23 11:50:00,68.93,69.01,68.92,68.98,4300.0,45.9359,45.9892,45.9292,45.9692,4300.0
2006-06-23 11:55:00,68.95,68.95,68.83,68.88,5900.0,45.9492,45.9492,45.8693,45.9026,5900.0
2006-06-23 12:00:00,68.86,68.98,68.85,68.98,4100.0,45.8893,45.9692,45.8826,45.9692,4100.0
2006-06-23 12:05:00,68.98,69.02,68.98,69.0,3300.0,45.9692,45.9959,45.9692,45.9826,3300.0
2006-06-23 12:10:00,69.02,69.12,69.01,69.12,5200.0,45.9959,46.0625,45.9892,46.0625,5200.0
2006-06-23 12:15:00,69.15,69.42,69.15,69.37,10500.0,46.0825,46.2625,46.0825,46.2291,10500.0
2006-06-23 12:20:00,69.38,69.38,69.3,69.35,15200.0,46.2358,46.2358,46.1825,46.2158,15200.0
2006-06-23 12:25:00,69.34,69.54,69.26,69.48,22700.0,46.2091,46.3424,46.1558,46.3024,22700.0
2006-06-23 12:30:00,69.49,69.51,69.39,69.39,5600.0,46.3091,46.3224,46.2425,46.2425,5600.0
2006-06-23 12:35:00,69.42,69.48,69.38,69.44,10300.0,46.2625,46.3024,46.2358,46.2758,10300.0
2006-06-23 12:40:00,69.43,69.43,69.35,69.35,2900.0,46.2691,46.2691,46.2158,46.2158,2900.0
2006-06-23 12:45:00,69.34,69.34,69.15,69.17,7500.0,46.2091,46.2091,46.0825,46.0958,7500.0
2006-06-23 12:50:00,69.17,69.26,69.12,69.12,14100.0,46.0958,46.1558,46.0625,46.0625,14100.0
2006-06-23 12:55:00,69.07,69.09,69.01,69.03,18400.0,46.0292,46.0425,45.9892,46.0026,18400.0
2006-06-23 13:00:00,69.01,69.07,68.98,69.07,7900.0,45.9892,46.0292,45.9692,46.0292,7900.0
2006-06-23 13:05:00,69.07,69.15,69.05,69.15,5700.0,46.0292,46.0825,46.0159,46.0825,5700.0
2006-06-23 13:10:00,69.14,69.18,69.08,69.14,41000.0,46.0759,46.1025,46.0359,46.0759,41000.0
2006-06-23 13:15:00,69.15,69.17,69.12,69.13,8800.0,46.0825,46.0958,46.0625,46.0692,8800.0
2006-06-23 13:20:00,69.13,69.16,69.13,69.15,5500.0,46.0692,46.0892,46.0692,46.0825,5500.0
2006-06-23 13:25:00,69.15,69.18,69.13,69.14,4900.0,46.0825,46.1025,46.0692,46.0759,4900.0
2006-06-23 13:30:00,69.14,69.2,69.14,69.16,5500.0,46.0759,46.1158,46.0759,46.0892,5500.0
2006-06-23 13:35:00,69.14,69.15,69.11,69.15,3000.0,46.0759,46.0825,46.0559,46.0825,3000.0
2006-06-23 13:40:00,69.15,69.18,69.14,69.16,12800.0,46.0825,46.1025,46.0759,46.0892,12800.0
2006-06-23 13:45:00,69.17,69.2,69.02,69.07,17300.0,46.0958,46.1158,45.9959,46.0292,17300.0
2006-06-23 13:50:00,69.08,69.09,69.02,69.02,4100.0,46.0359,46.0425,45.9959,45.9959,4100.0
2006-06-23 13:55:00,69.03,69.03,68.99,69.03,5700.0,46.0026,46.0026,45.9759,46.0026,5700.0
2006-06-23 14:00:00,68.99,68.99,68.85,68.85,5500.0,45.9759,45.9759,45.8826,45.8826,5500.0
2006-06-23 14:05:00,68.86,68.92,68.85,68.92,11100.0,45.8893,45.9292,45.8826,45.9292,11100.0
2006-06-23 14:10:00,68.91,68.91,68.81,68.89,14800.0,45.9226,45.9226,45.8559,45.9093,14800.0
2006-06-23 14:15:00,68.89,68.9,68.88,68.89,5900.0,45.9093,45.9159,45.9026,45.9093,5900.0
2006-06-23 14:20:00,68.89,69.01,68.87,69.01,13800.0,45.9093,45.9892,45.8959,45.9892,13800.0
2006-06-23 14:25:00,68.99,69.06,68.98,69.06,6000.0,45.9759,46.0225,45.9692,46.0225,6000.0
2006-06-23 14:30:00,69.07,69.17,69.07,69.17,21100.0,46.0292,46.0958,46.0292,46.0958,21100.0
2006-06-23 14:35:00,69.17,69.21,69.13,69.21,24700.0,46.0958,46.1225,46.0692,46.1225,24700.0
2006-06-23 14:40:00,69.21,69.26,69.19,69.25,24800.0,46.1225,46.1558,46.1092,46.1492,24800.0
2006-06-23 14:45:00,69.25,69.26,69.15,69.2,21900.0,46.1492,46.1558,46.0825,46.1158,21900.0
2006-06-23 14:50:00,69.21,69.28,69.21,69.26,12200.0,46.1225,46.1692,46.1225,46.1558,12200.0
2006-06-23 14:55:00,69.25,69.25,69.1,69.11,11800.0,46.1492,46.1492,46.0492,46.0559,11800.0
2006-06-23 15:00:00,69.12,69.12,69.06,69.07,13900.0,46.0625,46.0625,46.0225,46.0292,13900.0
2006-06-23 15:05:00,69.07,69.1,69.05,69.08,9200.0,46.0292,46.0492,46.0159,46.0359,9200.0
2006-06-23 15:10:00,69.07,69.08,68.91,68.95,10000.0,46.0292,46.0359,45.9226,45.9492,10000.0
2006-06-23 15:15:00,68.95,69.09,68.93,69.09,10100.0,45.9492,46.0425,45.9359,46.0425,10100.0
2006-06-23 15:20:00,69.09,69.09,69.05,69.05,14100.0,46.0425,46.0425,46.0159,46.0159,14100.0
2006-06-23 15:25:00,69.04,69.23,69.04,69.18,18000.0,46.0092,46.1358,46.0092,46.1025,18000.0
2006-06-23 15:30:00,69.18,69.18,69.09,69.15,19200.0,46.1025,46.1025,46.0425,46.0825,19200.0
2006-06-23 15:35:00,69.18,69.27,69.18,69.27,18600.0,46.1025,46.1625,46.1025,46.1625,18600.0
2006-06-23 15:40:00,69.3,69.3,69.13,69.23,21200.0,46.1825,46.1825,46.0692,46.1358,21200.0
2006-06-23 15:45:00,69.22,69.25,69.18,69.2,26900.0,46.1292,46.1492,46.1025,46.1158,26900.0
2006-06-23 15:50:00,69.2,69.22,69.15,69.17,19200.0,46.1158,46.1292,46.0825,46.0958,19200.0
2006-06-23 15:55:00,69.17,69.18,69.13,69.13,28200.0,46.0958,46.1025,46.0692,46.0692,28200.0
2006-06-26 09:30:00,69.3,69.3,69.18,69.18,11000.0,46.1825,46.1825,46.1025,46.1025,11000.0
2006-06-26 09:35:00,69.2,69.41,69.2,69.21,6200.0,46.1158,46.2558,46.1158,46.1225,6200.0
2006-06-26 09:40:00,69.29,69.37,69.27,69.27,5900.0,46.1758,46.2291,46.1625,46.1625,5900.0
2006-06-26 09:45:00,69.24,69.3,69.19,69.2,16200.0,46.1425,46.1825,46.1092,46.1158,16200.0
2006-06-26 09:50:00,69.2,69.31,69.15,69.31,9400.0,46.1158,46.1891,46.0825,46.1891,9400.0
2006-06-26 09:55:00,69.31,69.51,69.31,69.49,5100.0,46.1891,46.3224,46.1891,46.3091,5100.0
2006-06-26 10:00:00,69.49,69.55,69.38,69.55,7100.0,46.3091,46.3491,46.2358,46.3491,7100.0
2006-06-26 10:05:00,69.53,69.58,69.42,69.42,8000.0,46.3358,46.3691,46.2625,46.2625,8000.0
2006-06-26 10:10:00,69.44,69.47,69.37,69.39,9800.0,46.2758,46.2958,46.2291,46.2425,9800.0
2006-06-26 10:15:00,69.41,69.5,69.4,69.49,5200.0,46.2558,46.3158,46.2491,46.3091,5200.0
2006-06-26 10:20:00,69.49,69.64,69.48,69.48,10900.0,46.3091,46.4091,46.3024,46.3024,10900.0
2006-06-26 10:25:00,69.46,69.6,69.46,69.57,5000.0,46.2891,46.3824,46.2891,46.3624,5000.0
2006-06-26 10:30:00,69.59,69.75,69.59,69.67,5000.0,46.3757,46.4824,46.3757,46.4291,5000.0
2006-06-26 10:35:00,69.67,69.71,69.67,69.71,6100.0,46.4291,46.4557,46.4291,46.4557,6100.0
2006-06-26 10:40:00,69.74,69.79,69.67,69.79,8200.0,46.4757,46.509,46.4291,46.509,8200.0
2006-06-26 10:45:00,69.8,69.9,69.69,69.71,14600.0,46.5157,46.5823,46.4424,46.4557,14600.0
2006-06-26 10:50:00,69.69,69.7,69.59,69.6,21500.0,46.4424,46.449,46.3757,46.3824,21500.0
2006-06-26 10:55:00,69.62,69.63,69.54,69.56,8500.0,46.3957,46.4024,46.3424,46.3558,8500.0
2006-06-26 11:00:00,69.55,69.56,69.53,69.53,5100.0,46.3491,46.3558,46.3358,46.3358,5100.0
2006-06-26 11:05:00,69.52,69.57,69.45,69.51,7600.0,46.3291,46.3624,46.2824,46.3224,7600.0
2006-06-26 11:10:00,69.54,69.54,69.44,69.46,17500.0,46.3424,46.3424,46.2758,46.2891,17500.0
2006-06-26 11:15:00,69.44,69.44,69.36,69.39,4700.0,46.2758,46.2758,46.2225,46.2425,4700.0
2006-06-26 11:20:00,69.38,69.38,69.19,69.19,8800.0,46.2358,46.2358,46.1092,46.1092,8800.0
2006-06-26 11:25:00,69.19,69.26,69.16,69.2,5300.0,46.1092,46.1558,46.0892,46.1158,5300.0
2006-06-26 11:30:00,69.18,69.18,69.15,69.16,7200.0,46.1025,46.1025,46.0825,46.0892,7200.0
2006-06-26 11:35:00,69.18,69.4,69.18,69.39,13800.0,46.1025,46.2491,46.1025,46.2425,13800.0
2006-06-26 11:40:00,69.39,69.39,69.38,69.38,2600.0,46.2425,46.2425,46.2358,46.2358,2600.0
2006-06-26 11:45:00,69.37,69.37,69.35,69.35,4800.0,46.2291,46.2291,46.2158,46.2158,4800.0
2006-06-26 11:50:00,69.35,69.36,69.2,69.25,15800.0,46.2158,46.2225,46.1158,46.1492,15800.0
2006-06-26 11:55:00,69.24,69.24,69.19,69.21,11700.0,46.1425,46.1425,46.1092,46.1225,11700.0
2006-06-26 12:00:00,69.2,69.2,69.17,69.17,6600.0,46.1158,46.1158,46.0958,46.0958,6600.0
2006-06-26 12:05:00,69.19,69.23,69.19,69.22,7800.0,46.1092,46.1358,46.1092,46.1292,7800.0
2006-06-26 12:10:00,69.22,69.28,69.17,69.27,12100.0,46.1292,46.1692,46.0958,46.1625,12100.0
2006-06-26 12:15:00,69.27,69.29,69.25,69.29,5700.0,46.1625,46.1758,46.1492,46.1758,5700.0
2006-06-26 12:20:00,69.25,69.28,69.25,69.28,2800.0,46.1492,46.1692,46.1492,46.1692,2800.0
2006-06-26 12:25:00,69.28,69.31,69.28,69.29,3700.0,46.1692,46.1891,46.1692,46.1758,3700.0
2006-06-26 12:30:00,69.29,69.39,69.27,69.39,5900.0,46.1758,46.2425,46.1625,46.2425,5900.0
2006-06-26 12:35:00,69.39,69.47,69.38,69.46,6200.0,46.2425,46.2958,46.2358,46.2891,6200.0
2006-06-26 12:40:00,69.47,69.59,69.47,69.59,3000.0,46.2958,46.3757,46.2958,46.3757,3000.0
2006-06-26 12:45:00,69.59,69.59,69.55,69.57,3100.0,46.3757,46.3757,46.3491,46.3624,3100.0
2006-06-26 12:50:00,69.57,69.65,69.57,69.61,4200.0,46.3624,46.4157,46.3624,46.3891,4200.0
2006-06-26 12:55:00,69.61,69.61,69.58,69.58,2000.0,46.3891,46.3891,46.3691,46.3691,2000.0
2006-06-26 13:00:00,69.61,69.79,69.61,69.76,6500.0,46.3891,46.509,46.3891,46.489,6500.0
2006-06-26 13:05:00,69.74,69.74,69.7,69.7,3000.0,46.4757,46.4757,46.449,46.449,3000.0
2006-06-26 13:10:00,69.71,69.76,69.7,69.7,5200.0,46.4557,46.489,46.449,46.449,5200.0
2006-06-26 13:15:00,69.7,69.82,69.7,69.78,8300.0,46.449,46.529,46.449,46.5024,8300.0
2006-06-26 13:20:00,69.78,69.79,69.75,69.79,9800.0,46.5024,46.509,46.4824,46.509,9800.0
2006-06-26 13:25:00,69.77,69.85,69.75,69.79,11500.0,46.4957,46.549,46.4824,46.509,11500.0
2006-06-26 13:30:00,69.78,69.8,69.78,69.78,7000.0,46.5024,46.5157,46.5024,46.5024,7000.0
2006-06-26 13:35:00,69.78,69.79,69.77,69.78,3600.0,46.5024,46.509,46.4957,46.5024,3600.0
2006-06-26 13:40:00,69.78,69.9,69.77,69.9,10700.0,46.5024,46.5823,46.4957,46.5823,10700.0
2006-06-26 13:45:00,69.89,69.89,69.87,69.88,6100.0,46.5757,46.5757,46.5623,46.569,6100.0
2006-06-26 13:50:00,69.87,69.88,69.87,69.87,4400.0,46.5623,46.569,46.5623,46.5623,4400.0
2006-06-26 13:55:00,69.87,69.88,69.83,69.83,6900.0,46.5623,46.569,46.5357,46.5357,6900.0
2006-06-26 14:00:00,69.83,69.86,69.82,69.83,15600.0,46.5357,46.5557,46.529,46.5357,15600.0
2006-06-26 14:05:00,69.83,69.84,69.8,69.8,4300.0,46.5357,46.5423,46.5157,46.5157,4300.0
2006-06-26 14:10:00,69.81,69.84,69.77,69.79,14400.0,46.5224,46.5423,46.4957,46.509,14400.0
2006-06-26 14:15:00,69.78,69.82,69.78,69.79,6100.0,46.5024,46.529,46.5024,46.509,6100.0
2006-06-26 14:20:00,69.8,69.8,69.73,69.75,5500.0,46.5157,46.5157,46.469,46.4824,5500.0
2006-06-26 14:25:00,69.73,69.8,69.72,69.75,4000.0,46.469,46.5157,46.4624,46.4824,4000.0
2006-06-26 14:30:00,69.75,69.78,69.69,69.78,5100.0,46.4824,46.5024,46.4424,46.5024,5100.0
2006-06-26 14:35:00,69.78,69.78,69.69,69.73,10500.0,46.5024,46.5024,46.4424,46.469,10500.0
2006-06-26 14:40:00,69.73,69.73,69.67,69.69,6700.0,46.469,46.469,46.4291,46.4424,6700.0
2006-06-26 14:45:00,69.69,69.89,69.69,69.89,11100.0,46.4424,46.5757,46.4424,46.5757,11100.0
2006-06-26 14:50:00,69.91,69.91,69.82,69.83,4800.0,46.589,46.589,46.529,46.5357,4800.0
2006-06-26 14:55:00,69.81,69.81,69.78,69.78,1900.0,46.5224,46.5224,46.5024,46.5024,1900.0
2006-06-26 15:00:00,69.77,69.77,69.67,69.67,2300.0,46.4957,46.4957,46.4291,46.4291,2300.0
2006-06-26 15:05:00,69.68,69.69,69.67,69.67,12900.0,46.4357,46.4424,46.4291,46.4291,12900.0
2006-06-26 15:10:00,69.65,69.74,69.65,69.73,10100.0,46.4157,46.4757,46.4157,46.469,10100.0
2006-06-26 15:15:00,69.72,69.79,69.72,69.77,6700.0,46.4624,46.509,46.4624,46.4957,6700.0
2006-06-26 15:20:00,69.78,69.88,69.75,69.85,17000.0,46.5024,46.569,46.4824,46.549,17000.0
2006-06-26 15:25:00,69.84,69.84,69.83,69.83,5200.0,46.5423,46.5423,46.5357,46.5357,5200.0
2006-06-26 15:30:00,69.83,69.88,69.82,69.88,8300.0,46.5357,46.569,46.529,46.569,8300.0
2006-06-26 15:35:00,69.91,70.05,69.91,70.05,21300.0,46.589,46.6823,46.589,46.6823,21300.0
2006-06-26 15:40:00,70.06,70.14,70.02,70.14,30200.0,46.689,46.7423,46.6623,46.7423,30200.0
2006-06-26 15:45:00,70.12,70.37,70.12,70.22,55600.0,46.7289,46.8955,46.7289,46.7956,55600.0
2006-06-26 15:50:00,70.21,70.23,70.07,70.07,16300.0,46.7889,46.8022,46.6956,46.6956,16300.0
2006-06-26 15:55:00,70.07,70.12,70.07,70.12,20300.0,46.6956,46.7289,46.6956,46.7289,20300.0
2006-06-27 09:30:00,69.99,70.05,69.74,70.05,39900.0,46.6423,46.6823,46.4757,46.6823,39900.0
2006-06-27 09:35:00,70.02,70.6,70.02,70.4,10100.0,46.6623,47.0488,46.6623,46.9155,10100.0
2006-06-27 09:40:00,70.33,70.98,70.3,70.98,15500.0,46.8689,47.3021,46.8489,47.3021,15500.0
2006-06-27 09:45:00,70.98,70.98,70.52,70.6,11700.0,47.3021,47.3021,46.9955,47.0488,11700.0
2006-06-27 09:50:00,70.6,70.85,70.6,70.76,11600.0,47.0488,47.2154,47.0488,47.1554,11600.0
2006-06-27 09:55:00,70.79,70.82,70.72,70.76,8000.0,47.1754,47.1954,47.1288,47.1554,8000.0
2006-06-27 10:00:00,70.73,70.96,70.61,70.67,18400.0,47.1355,47.2887,47.0555,47.0955,18400.0
2006-06-27 10:05:00,70.63,70.64,70.55,70.57,6000.0,47.0688,47.0755,47.0155,47.0288,6000.0
2006-06-27 10:10:00,70.58,70.65,70.54,70.55,5700.0,47.0355,47.0821,47.0088,47.0155,5700.0
2006-06-27 10:15:00,70.54,70.54,70.38,70.46,7800.0,47.0088,47.0088,46.9022,46.9555,7800.0
2006-06-27 10:20:00,70.46,70.6,70.46,70.54,4600.0,46.9555,47.0488,46.9555,47.0088,4600.0
2006-06-27 10:25:00,70.5,70.51,70.39,70.51,4800.0,46.9822,46.9888,46.9089,46.9888,4800.0
2006-06-27 10:30:00,70.5,70.63,70.48,70.49,11500.0,46.9822,47.0688,46.9689,46.9755,11500.0
2006-06-27 10:35:00,70.49,70.53,70.46,70.47,13000.0,46.9755,47.0022,46.9555,46.9622,13000.0
2006-06-27 10:40:00,70.48,70.56,70.48,70.53,7200.0,46.9689,47.0222,46.9689,47.0022,7200.0
2006-06-27 10:45:00,70.54,70.54,70.48,70.48,8800.0,47.0088,47.0088,46.9689,46.9689,8800.0
2006-06-27 10:50:00,70.47,70.61,70.43,70.59,10200.0,46.9622,47.0555,46.9355,47.0422,10200.0
2006-06-27 10:55:00,70.57,70.57,70.45,70.54,10100.0,47.0288,47.0288,46.9489,47.0088,10100.0
2006-06-27 11:00:00,70.54,70.6,70.43,70.45,34700.0,47.0088,47.0488,46.9355,46.9489,34700.0
2006-06-27 11:05:00,70.45,70.49,70.41,70.44,19400.0,46.9489,46.9755,46.9222,46.9422,19400.0
2006-06-27 11:10:00,70.44,70.57,70.4,70.49,55600.0,46.9422,47.0288,46.9155,46.9755,55600.0
2006-06-27 11:15:00,70.49,70.49,70.36,70.4,20600.0,46.9755,46.9755,46.8889,46.9155,20600.0
2006-06-27 11:20:00,70.4,70.47,70.34,70.46,9500.0,46.9155,46.9622,46.8756,46.9555,9500.0
2006-06-27 11:25:00,70.46,70.5,70.39,70.5,13200.0,46.9555,46.9822,46.9089,46.9822,13200.0
2006-06-27 11:30:00,70.49,70.52,70.43,70.5,9800.0,46.9755,46.9955,46.9355,46.9822,9800.0
2006-06-27 11:35:00,70.5,70.53,70.5,70.53,5000.0,46.9822,47.0022,46.9822,47.0022,5000.0
2006-06-27 11:40:00,70.51,70.54,70.44,70.54,10200.0,46.9888,47.0088,46.9422,47.0088,10200.0
2006-06-27 11:45:00,70.53,70.57,70.47,70.47,9500.0,47.0022,47.0288,46.9622,46.9622,9500.0
2006-06-27 11:50:00,70.47,70.5,70.39,70.42,28800.0,46.9622,46.9822,46.9089,46.9289,28800.0
2006-06-27 11:55:00,70.43,70.46,70.39,70.46,7000.0,46.9355,46.9555,46.9089,46.9555,7000.0
2006-06-27 12:00:00,70.44,70.45,70.4,70.4,10100.0,46.9422,46.9489,46.9155,46.9155,10100.0
2006-06-27 12:05:00,70.39,70.41,70.39,70.39,18000.0,46.9089,46.9222,46.9089,46.9089,18000.0
2006-06-27 12:10:00,70.4,70.42,70.38,70.39,10000.0,46.9155,46.9289,46.9022,46.9089,10000.0
2006-06-27 12:15:00,70.36,70.36,70.32,70.32,6100.0,46.8889,46.8889,46.8622,46.8622,6100.0
2006-06-27 12:20:00,70.29,70.3,70.17,70.17,11300.0,46.8422,46.8489,46.7623,46.7623,11300.0
2006-06-27 12:25:00,70.23,70.23,70.16,70.16,1800.0,46.8022,46.8022,46.7556,46.7556,1800.0
2006-06-27 12:30:00,70.2,70.2,70.06,70.14,16800.0,46.7823,46.7823,46.689,46.7423,16800.0
2006-06-27 12:35:00,70.14,70.14,70.04,70.04,9600.0,46.7423,46.7423,46.6756,46.6756,9600.0
2006-06-27 12:40:00,70.03,70.13,70.0,70.13,4900.0,46.669,46.7356,46.649,46.7356,4900.0
2006-06-27 12:45:00,70.13,70.23,70.13,70.2,7700.0,46.7356,46.8022,46.7356,46.7823,7700.0
2006-06-27 12:50:00,70.22,70.22,70.09,70.09,11600.0,46.7956,46.7956,46.709,46.709,11600.0
2006-06-27 12:55:00,70.1,70.1,70.03,70.03,5600.0,46.7156,46.7156,46.669,46.669,5600.0
2006-06-27 13:00:00,70.0,70.04,69.91,69.96,12700.0,46.649,46.6756,46.589,46.6223,12700.0
2006-06-27 13:05:00,69.99,70.04,69.98,70.02,4100.0,46.6423,46.6756,46.6356,46.6623,4100.0
2006-06-27 13:10:00,70.01,70.12,70.01,70.1,5000.0,46.6556,46.7289,46.6556,46.7156,5000.0
2006-06-27 13:15:00,70.07,70.11,70.06,70.1,6000.0,46.6956,46.7223,46.689,46.7156,6000.0
2006-06-27 13:20:00,70.1,70.1,70.08,70.08,1300.0,46.7156,46.7156,46.7023,46.7023,1300.0
2006-06-27 13:25:00,70.09,70.2,70.09,70.16,4300.0,46.709,46.7823,46.709,46.7556,4300.0
2006-06-27 13:30:00,70.16,70.25,70.16,70.24,2700.0,46.7556,46.8156,46.7556,46.8089,2700.0
2006-06-27 13:35:00,70.24,70.24,70.18,70.23,3000.0,46.8089,46.8089,46.7689,46.8022,3000.0
2006-06-27 13:40:00,70.2,70.2,70.08,70.14,5900.0,46.7823,46.7823,46.7023,46.7423,5900.0
2006-06-27 13:45:00,70.14,70.14,70.11,70.11,1800.0,46.7423,46.7423,46.7223,46.7223,1800.0
2006-06-27 13:50:00,70.1,70.11,70.03,70.09,18600.0,46.7156,46.7223,46.669,46.709,18600.0
2006-06-27 13:55:00,70.09,70.24,70.08,70.24,3900.0,46.709,46.8089,46.7023,46.8089,3900.0
2006-06-27 14:00:00,70.24,70.4,70.22,70.4,6100.0,46.8089,46.9155,46.7956,46.9155,6100.0
2006-06-27 14:05:00,70.4,70.45,70.27,70.32,17800.0,46.9155,46.9489,46.8289,46.8622,17800.0
2006-06-27 14:10:00,70.32,70.38,70.23,70.28,9500.0,46.8622,46.9022,46.8022,46.8356,9500.0
2006-06-27 14:15:00,70.27,70.27,70.23,70.24,4200.0,46.8289,46.8289,46.8022,46.8089,4200.0
2006-06-27 14:20:00,70.24,70.28,70.13,70.13,8800.0,46.8089,46.8356,46.7356,46.7356,8800.0
2006-06-27 14:25:00,70.13,70.14,70.02,70.12,8100.0,46.7356,46.7423,46.6623,46.7289,8100.0
2006-06-27 14:30:00,70.12,70.16,70.01,70.07,14200.0,46.7289,46.7556,46.6556,46.6956,14200.0
2006-06-27 14:35:00,70.07,70.08,70.03,70.05,4500.0,46.6956,46.7023,46.669,46.6823,4500.0
2006-06-27 14:40:00,70.05,70.05,69.9,69.9,8500.0,46.6823,46.6823,46.5823,46.5823,8500.0
2006-06-27 14:45:00,69.88,69.88,69.76,69.78,20300.0,46.569,46.569,46.489,46.5024,20300.0
2006-06-27 14:50:00,69.77,69.81,69.69,69.78,11900.0,46.4957,46.5224,46.4424,46.5024,11900.0
2006-06-27 14:55:00,69.78,69.89,69.67,69.87,10200.0,46.5024,46.5757,46.4291,46.5623,10200.0
2006-06-27 15:00:00,69.86,69.97,69.82,69.97,6500.0,46.5557,46.629,46.529,46.629,6500.0
2006-06-27 15:05:00,69.97,70.01,69.94,70.0,8100.0,46.629,46.6556,46.609,46.649,8100.0
2006-06-27 15:10:00,70.0,70.01,69.92,69.92,13500.0,46.649,46.6556,46.5957,46.5957,13500.0
2006-06-27 15:15:00,69.91,70.08,69.91,70.08,13200.0,46.589,46.7023,46.589,46.7023,13200.0
2006-06-27 15:20:00,70.13,70.13,70.04,70.06,4600.0,46.7356,46.7356,46.6756,46.689,4600.0
2006-06-27 15:25:00,70.06,70.11,70.0,70.09,22500.0,46.689,46.7223,46.649,46.709,22500.0
2006-06-27 15:30:00,70.11,70.12,70.07,70.08,9000.0,46.7223,46.7289,46.6956,46.7023,9000.0
2006-06-27 15:35:00,70.09,70.1,70.03,70.06,12900.0,46.709,46.7156,46.669,46.689,12900.0
2006-06-27 15:40:00,70.02,70.06,70.0,70.02,23000.0,46.6623,46.689,46.649,46.6623,23000.0
2006-06-27 15:45:00,70.02,70.02,69.92,70.0,26900.0,46.6623,46.6623,46.5957,46.649,26900.0
2006-06-27 15:50:00,70.01,70.01,69.85,69.85,12400.0,46.6556,46.6556,46.549,46.549,12400.0
2006-06-27 15:55:00,69.84,69.93,69.77,69.93,37600.0,46.5423,46.6023,46.4957,46.6023,37600.0
2006-06-28 09:30:00,69.99,70.03,69.83,69.83,19800.0,46.6423,46.669,46.5357,46.5357,19800.0
2006-06-28 09:35:00,69.8,69.95,69.63,69.63,8400.0,46.5157,46.6157,46.4024,46.4024,8400.0
2006-06-28 09:40:00,69.64,69.69,69.58,69.63,8300.0,46.4091,46.4424,46.3691,46.4024,8300.0
2006-06-28 09:45:00,69.61,69.61,69.29,69.48,16100.0,46.3891,46.3891,46.1758,46.3024,16100.0
2006-06-28 09:50:00,69.48,69.69,69.38,69.63,8000.0,46.3024,46.4424,46.2358,46.4024,8000.0
2006-06-28 09:55:00,69.63,69.66,69.5,69.6,5700.0,46.4024,46.4224,46.3158,46.3824,5700.0
2006-06-28 10:00:00,69.62,70.01,69.62,69.95,13800.0,46.3957,46.6556,46.3957,46.6157,13800.0
2006-06-28 10:05:00,69.96,69.96,69.83,69.83,11100.0,46.6223,46.6223,46.5357,46.5357,11100.0
2006-06-28 10:10:00,69.81,69.81,69.69,69.81,9600.0,46.5224,46.5224,46.4424,46.5224,9600.0
2006-06-28 10:15:00,69.85,69.9,69.8,69.88,9400.0,46.549,46.5823,46.5157,46.569,9400.0
2006-06-28 10:20:00,69.88,69.88,69.8,69.81,2800.0,46.569,46.569,46.5157,46.5224,2800.0
2006-06-28 10:25:00,69.79,69.79,69.53,69.53,3600.0,46.509,46.509,46.3358,46.3358,3600.0
2006-06-28 10:30:00,69.53,69.55,69.5,69.53,8200.0,46.3358,46.3491,46.3158,46.3358,8200.0
2006-06-28 10:35:00,69.54,69.63,69.44,69.48,8500.0,46.3424,46.4024,46.2758,46.3024,8500.0
2006-06-28 10:40:00,69.48,69.59,69.48,69.51,8900.0,46.3024,46.3757,46.3024,46.3224,8900.0
2006-06-28 10:45:00,69.49,69.49,69.37,69.37,4600.0,46.3091,46.3091,46.2291,46.2291,4600.0
2006-06-28 10:50:00,69.37,69.37,69.14,69.19,11300.0,46.2291,46.2291,46.0759,46.1092,11300.0
2006-06-28 10:55:00,69.16,69.4,69.16,69.28,15600.0,46.0892,46.2491,46.0892,46.1692,15600.0
2006-06-28 11:00:00,69.26,69.26,69.06,69.06,6500.0,46.1558,46.1558,46.0225,46.0225,6500.0
2006-06-28 11:05:00,69.03,69.25,69.03,69.19,15400.0,46.0026,46.1492,46.0026,46.1092,15400.0
2006-06-28 11:10:00,69.19,69.21,69.09,69.11,11300.0,46.1092,46.1225,46.0425,46.0559,11300.0
2006-06-28 11:15:00,69.09,69.1,68.95,69.05,6200.0,46.0425,46.0492,45.9492,46.0159,6200.0
2006-06-28 11:20:00,69.05,69.07,68.91,68.93,11600.0,46.0159,46.0292,45.9226,45.9359,11600.0
2006-06-28 11:25:00,68.95,69.02,68.91,69.01,8900.0,45.9492,45.9959,45.9226,45.9892,8900.0
2006-06-28 11:30:00,69.02,69.03,69.0,69.03,5900.0,45.9959,46.0026,45.9826,46.0026,5900.0
2006-06-28 11:35:00,69.06,69.16,69.06,69.16,6500.0,46.0225,46.0892,46.0225,46.0892,6500.0
2006-06-28 11:40:00,69.17,69.29,69.15,69.25,4500.0,46.0958,46.1758,46.0825,46.1492,4500.0
2006-06-28 11:45:00,69.25,69.26,69.21,69.26,4900.0,46.1492,46.1558,46.1225,46.1558,4900.0
2006-06-28 11:50:00,69.26,69.42,69.26,69.42,4700.0,46.1558,46.2625,46.1558,46.2625,4700.0
2006-06-28 11:55:00,69.4,69.52,69.4,69.5,3400.0,46.2491,46.3291,46.2491,46.3158,3400.0
2006-06-28 12:00:00,69.43,69.48,69.43,69.48,4700.0,46.2691,46.3024,46.2691,46.3024,4700.0
2006-06-28 12:05:00,69.45,69.56,69.45,69.56,3700.0,46.2824,46.3558,46.2824,46.3558,3700.0
2006-06-28 12:10:00,69.58,69.58,69.53,69.58,3700.0,46.3691,46.3691,46.3358,46.3691,3700.0
2006-06-28 12:15:00,69.6,69.66,69.54,69.54,5600.0,46.3824,46.4224,46.3424,46.3424,5600.0
2006-06-28 12:20:00,69.55,69.69,69.55,69.66,4900.0,46.3491,46.4424,46.3491,46.4224,4900.0
2006-06-28 12:25:00,69.65,69.68,69.51,69.53,8400.0,46.4157,46.4357,46.3224,46.3358,8400.0
2006-06-28 12:30:00,69.54,69.54,69.5,69.53,3800.0,46.3424,46.3424,46.3158,46.3358,3800.0
2006-06-28 12:35:00,69.54,69.55,69.43,69.43,9100.0,46.3424,46.3491,46.2691,46.2691,9100.0
2006-06-28 12:40:00,69.39,69.39,69.22,69.22,4600.0,46.2425,46.2425,46.1292,46.1292,4600.0
2006-06-28 12:45:00,69.2,69.23,69.13,69.13,4400.0,46.1158,46.1358,46.0692,46.0692,4400.0
2006-06-28 12:50:00,69.1,69.23,69.1,69.23,5300.0,46.0492,46.1358,46.0492,46.1358,5300.0
2006-06-28 12:55:00,69.25,69.25,69.21,69.21,3000.0,46.1492,46.1492,46.1225,46.1225,3000.0
2006-06-28 13:00:00,69.21,69.22,69.2,69.22,4100.0,46.1225,46.1292,46.1158,46.1292,4100.0
2006-06-28 13:05:00,69.23,69.23,69.22,69.23,1600.0,46.1358,46.1358,46.1292,46.1358,1600.0
2006-06-28 13:10:00,69.22,69.23,69.18,69.23,4600.0,46.1292,46.1358,46.1025,46.1358,4600.0
2006-06-28 13:15:00,69.22,69.33,69.22,69.33,5700.0,46.1292,46.2025,46.1292,46.2025,5700.0
2006-06-28 13:20:00,69.4,69.4,69.38,69.38,3600.0,46.2491,46.2491,46.2358,46.2358,3600.0
2006-06-28 13:25:00,69.36,69.42,69.25,69.25,10900.0,46.2225,46.2625,46.1492,46.1492,10900.0
2006-06-28 13:30:00,69.26,69.33,69.21,69.21,4300.0,46.1558,46.2025,46.1225,46.1225,4300.0
2006-06-28 13:35:00,69.22,69.22,69.15,69.17,2600.0,46.1292,46.1292,46.0825,46.0958,2600.0
2006-06-28 13:40:00,69.17,69.21,69.16,69.2,3400.0,46.0958,46.1225,46.0892,46.1158,3400.0
2006-06-28 13:45:00,69.2,69.2,69.09,69.12,3500.0,46.1158,46.1158,46.0425,46.0625,3500.0
2006-06-28 13:50:00,69.13,69.2,69.11,69.2,6800.0,46.0692,46.1158,46.0559,46.1158,6800.0
2006-06-28 13:55:00,69.17,69.17,69.11,69.17,6500.0,46.0958,46.0958,46.0559,46.0958,6500.0
2006-06-28 14:00:00,69.2,69.25,69.2,69.23,6800.0,46.1158,46.1492,46.1158,46.1358,6800.0
2006-06-28 14:05:00,69.23,69.23,69.15,69.15,5600.0,46.1358,46.1358,46.0825,46.0825,5600.0
2006-06-28 14:10:00,69.13,69.27,69.12,69.27,10600.0,46.0692,46.1625,46.0625,46.1625,10600.0
2006-06-28 14:15:00,69.24,69.32,69.18,69.31,8100.0,46.1425,46.1958,46.1025,46.1891,8100.0
2006-06-28 14:20:00,69.31,69.41,69.26,69.41,8700.0,46.1891,46.2558,46.1558,46.2558,8700.0
2006-06-28 14:25:00,69.41,69.59,69.41,69.59,6100.0,46.2558,46.3757,46.2558,46.3757,6100.0
2006-06-28 14:30:00,69.64,69.75,69.6,69.75,7100.0,46.4091,46.4824,46.3824,46.4824,7100.0
2006-06-28 14:35:00,69.75,69.82,69.72,69.82,4500.0,46.4824,46.529,46.4624,46.529,4500.0
2006-06-28 14:40:00,69.8,69.87,69.78,69.87,4700.0,46.5157,46.5623,46.5024,46.5623,4700.0
2006-06-28 14:45:00,69.84,69.98,69.84,69.95,8100.0,46.5423,46.6356,46.5423,46.6157,8100.0
2006-06-28 14:50:00,69.98,69.98,69.86,69.86,7000.0,46.6356,46.6356,46.5557,46.5557,7000.0
2006-06-28 14:55:00,69.84,69.84,69.69,69.69,5000.0,46.5423,46.5423,46.4424,46.4424,5000.0
2006-06-28 15:00:00,69.68,69.7,69.64,69.68,10800.0,46.4357,46.449,46.4091,46.4357,10800.0
2006-06-28 15:05:00,69.68,69.68,69.53,69.55,11000.0,46.4357,46.4357,46.3358,46.3491,11000.0
2006-06-28 15:10:00,69.56,69.71,69.56,69.69,6200.0,46.3558,46.4557,46.3558,46.4424,6200.0
2006-06-28 15:15:00,69.67,69.67,69.44,69.47,9200.0,46.4291,46.4291,46.2758,46.2958,9200.0
2006-06-28 15:20:00,69.48,69.49,69.44,69.47,6100.0,46.3024,46.3091,46.2758,46.2958,6100.0
2006-06-28 15:25:00,69.47,69.48,69.36,69.46,16800.0,46.2958,46.3024,46.2225,46.2891,16800.0
2006-06-28 15:30:00,69.44,69.65,69.44,69.56,12100.0,46.2758,46.4157,46.2758,46.3558,12100.0
2006-06-28 15:35:00,69.54,69.64,69.54,69.62,10000.0,46.3424,46.4091,46.3424,46.3957,10000.0
2006-06-28 15:40:00,69.62,69.63,69.52,69.59,13200.0,46.3957,46.4024,46.3291,46.3757,13200.0
2006-06-28 15:45:00,69.57,69.57,69.48,69.52,9400.0,46.3624,46.3624,46.3024,46.3291,9400.0
2006-06-28 15:50:00,69.5,69.58,69.47,69.58,7900.0,46.3158,46.3691,46.2958,46.3691,7900.0
2006-06-28 15:55:00,69.58,69.63,69.56,69.58,13800.0,46.3691,46.4024,46.3558,46.3691,13800.0
2006-06-29 09:30:00,70.1,70.1,69.85,69.86,12200.0,46.7156,46.7156,46.549,46.5557,12200.0
2006-06-29 09:35:00,69.86,69.91,69.65,69.86,33900.0,46.5557,46.589,46.4157,46.5557,33900.0
2006-06-29 09:40:00,69.86,69.99,69.75,69.99,38100.0,46.5557,46.6423,46.4824,46.6423,38100.0
2006-06-29 09:45:00,69.92,70.13,69.92,70.11,12600.0,46.5957,46.7356,46.5957,46.7223,12600.0
2006-06-29 09:50:00,70.11,70.11,69.95,70.01,13600.0,46.7223,46.7223,46.6157,46.6556,13600.0
2006-06-29 09:55:00,70.01,70.15,69.93,69.98,24100.0,46.6556,46.7489,46.6023,46.6356,24100.0
2006-06-29 10:00:00,70.0,70.04,69.96,70.02,12900.0,46.649,46.6756,46.6223,46.6623,12900.0
2006-06-29 10:05:00,69.96,70.27,69.96,70.21,11200.0,46.6223,46.8289,46.6223,46.7889,11200.0
2006-06-29 10:10:00,70.2,70.37,70.19,70.37,17000.0,46.7823,46.8955,46.7756,46.8955,17000.0
2006-06-29 10:15:00,70.37,70.37,70.26,70.26,8900.0,46.8955,46.8955,46.8222,46.8222,8900.0
2006-06-29 10:20:00,70.26,70.49,70.19,70.48,15000.0,46.8222,46.9755,46.7756,46.9689,15000.0
2006-06-29 10:25:00,70.5,70.5,70.36,70.38,8100.0,46.9822,46.9822,46.8889,46.9022,8100.0
2006-06-29 10:30:00,70.38,70.41,70.26,70.26,7500.0,46.9022,46.9222,46.8222,46.8222,7500.0
2006-06-29 10:35:00,70.26,70.34,70.15,70.34,14900.0,46.8222,46.8756,46.7489,46.8756,14900.0
2006-06-29 10:40:00,70.33,70.44,70.33,70.44,7900.0,46.8689,46.9422,46.8689,46.9422,7900.0
2006-06-29 10:45:00,70.46,70.72,70.46,70.64,13900.0,46.9555,47.1288,46.9555,47.0755,13900.0
2006-06-29 10:50:00,70.64,70.69,70.62,70.66,15100.0,47.0755,47.1088,47.0621,47.0888,15100.0
2006-06-29 10:55:00,70.65,70.65,70.54,70.57,9700.0,47.0821,47.0821,47.0088,47.0288,9700.0
2006-06-29 11:00:00,70.57,70.78,70.54,70.74,14300.0,47.0288,47.1688,47.0088,47.1421,14300.0
2006-06-29 11:05:00,70.75,70.79,70.61,70.7,6400.0,47.1488,47.1754,47.0555,47.1155,6400.0
2006-06-29 11:10:00,70.7,70.81,70.69,70.76,11100.0,47.1155,47.1888,47.1088,47.1554,11100.0
2006-06-29 11:15:00,70.73,70.73,70.68,70.68,4300.0,47.1355,47.1355,47.1021,47.1021,4300.0
2006-06-29 11:20:00,70.64,70.64,70.51,70.51,19100.0,47.0755,47.0755,46.9888,46.9888,19100.0
2006-06-29 11:25:00,70.53,70.62,70.53,70.62,7400.0,47.0022,47.0621,47.0022,47.0621,7400.0
2006-06-29 11:30:00,70.62,70.68,70.6,70.68,12600.0,47.0621,47.1021,47.0488,47.1021,12600.0
2006-06-29 11:35:00,70.66,70.7,70.62,70.68,21900.0,47.0888,47.1155,47.0621,47.1021,21900.0
2006-06-29 11:40:00,70.66,70.66,70.56,70.56,16800.0,47.0888,47.0888,47.0222,47.0222,16800.0
2006-06-29 11:45:00,70.56,70.56,70.47,70.5,8000.0,47.0222,47.0222,46.9622,46.9822,8000.0
2006-06-29 11:50:00,70.5,70.55,70.39,70.39,8100.0,46.9822,47.0155,46.9089,46.9089,8100.0
2006-06-29 11:55:00,70.39,70.49,70.35,70.49,7700.0,46.9089,46.9755,46.8822,46.9755,7700.0
2006-06-29 12:00:00,70.49,70.56,70.46,70.55,17000.0,46.9755,47.0222,46.9555,47.0155,17000.0
2006-06-29 12:05:00,70.52,70.54,70.5,70.5,4200.0,46.9955,47.0088,46.9822,46.9822,4200.0
2006-06-29 12:10:00,70.5,70.5,70.44,70.47,6400.0,46.9822,46.9822,46.9422,46.9622,6400.0
2006-06-29 12:15:00,70.48,70.58,70.48,70.58,3000.0,46.9689,47.0355,46.9689,47.0355,3000.0
2006-06-29 12:20:00,70.62,70.77,70.62,70.72,12400.0,47.0621,47.1621,47.0621,47.1288,12400.0
2006-06-29 12:25:00,70.75,70.77,70.72,70.75,11300.0,47.1488,47.1621,47.1288,47.1488,11300.0
2006-06-29 12:30:00,70.75,70.75,70.7,70.74,4400.0,47.1488,47.1488,47.1155,47.1421,4400.0
2006-06-29 12:35:00,70.74,70.76,70.71,70.71,11100.0,47.1421,47.1554,47.1221,47.1221,11100.0
2006-06-29 12:40:00,70.73,70.73,70.72,70.73,1800.0,47.1355,47.1355,47.1288,47.1355,1800.0
2006-06-29 12:45:00,70.72,70.74,70.72,70.72,6200.0,47.1288,47.1421,47.1288,47.1288,6200.0
2006-06-29 12:50:00,70.73,70.73,70.67,70.68,7800.0,47.1355,47.1355,47.0955,47.1021,7800.0
2006-06-29 12:55:00,70.67,70.8,70.67,70.68,8500.0,47.0955,47.1821,47.0955,47.1021,8500.0
2006-06-29 13:00:00,70.7,70.8,70.7,70.8,8200.0,47.1155,47.1821,47.1155,47.1821,8200.0
2006-06-29 13:05:00,70.79,70.92,70.79,70.86,18000.0,47.1754,47.2621,47.1754,47.2221,18000.0
2006-06-29 13:10:00,70.88,70.97,70.88,70.96,5000.0,47.2354,47.2954,47.2354,47.2887,5000.0
2006-06-29 13:15:00,70.97,70.98,70.96,70.97,1700.0,47.2954,47.3021,47.2887,47.2954,1700.0
2006-06-29 13:20:00,70.97,71.0,70.96,70.98,5900.0,47.2954,47.3154,47.2887,47.3021,5900.0
2006-06-29 13:25:00,70.97,70.98,70.94,70.97,7500.0,47.2954,47.3021,47.2754,47.2954,7500.0
2006-06-29 13:30:00,70.97,71.08,70.97,71.08,6100.0,47.2954,47.3687,47.2954,47.3687,6100.0
2006-06-29 13:35:00,71.06,71.09,71.05,71.08,5300.0,47.3554,47.3754,47.3487,47.3687,5300.0
2006-06-29 13:40:00,71.11,71.18,71.05,71.05,8800.0,47.3887,47.4353,47.3487,47.3487,8800.0
2006-06-29 13:45:00,71.05,71.05,70.84,70.85,12200.0,47.3487,47.3487,47.2088,47.2154,12200.0
2006-06-29 13:50:00,70.84,70.95,70.84,70.9,4100.0,47.2088,47.2821,47.2088,47.2487,4100.0
2006-06-29 13:55:00,70.91,70.92,70.89,70.9,17400.0,47.2554,47.2621,47.2421,47.2487,17400.0
2006-06-29 14:00:00,70.89,71.06,70.89,70.98,9000.0,47.2421,47.3554,47.2421,47.3021,9000.0
2006-06-29 14:05:00,70.99,71.18,70.99,71.14,28100.0,47.3087,47.4353,47.3087,47.4087,28100.0
2006-06-29 14:10:00,71.18,71.21,70.91,70.91,12600.0,47.4353,47.4553,47.2554,47.2554,12600.0
2006-06-29 14:15:00,70.92,71.38,70.85,71.37,26400.0,47.2621,47.5686,47.2154,47.562,26400.0
2006-06-29 14:20:00,71.39,71.65,71.39,71.6,16200.0,47.5753,47.7486,47.5753,47.7152,16200.0
2006-06-29 14:25:00,71.6,71.94,71.55,71.56,43100.0,47.7152,47.9418,47.6819,47.6886,43100.0
2006-06-29 14:30:00,71.56,71.63,71.37,71.39,20100.0,47.6886,47.7352,47.562,47.5753,20100.0
2006-06-29 14:35:00,71.4,71.54,71.36,71.54,24400.0,47.582,47.6753,47.5553,47.6753,24400.0
2006-06-29 14:40:00,71.54,71.68,71.42,71.68,24400.0,47.6753,47.7685,47.5953,47.7685,24400.0
2006-06-29 14:45:00,71.67,71.95,71.67,71.93,27300.0,47.7619,47.9485,47.7619,47.9352,27300.0
2006-06-29 14:50:00,71.94,71.94,71.8,71.91,32800.0,47.9418,47.9418,47.8485,47.9218,32800.0
2006-06-29 14:55:00,71.9,72.1,71.85,71.87,25500.0,47.9152,48.0484,47.8818,47.8952,25500.0
2006-06-29 15:00:00,71.9,72.0,71.83,71.88,28600.0,47.9152,47.9818,47.8685,47.9018,28600.0
2006-06-29 15:05:00,71.88,71.9,71.8,71.89,26100.0,47.9018,47.9152,47.8485,47.9085,26100.0
2006-06-29 15:10:00,71.89,71.97,71.86,71.86,29300.0,47.9085,47.9618,47.8885,47.8885,29300.0
2006-06-29 15:15:00,71.86,72.0,71.82,71.95,18700.0,47.8885,47.9818,47.8618,47.9485,18700.0
2006-06-29 15:20:00,72.01,72.01,71.89,71.94,19200.0,47.9885,47.9885,47.9085,47.9418,19200.0
2006-06-29 15:25:00,71.97,72.05,71.94,72.04,27900.0,47.9618,48.0151,47.9418,48.0085,27900.0
2006-06-29 15:30:00,72.04,72.05,71.9,72.0,33100.0,48.0085,48.0151,47.9152,47.9818,33100.0
2006-06-29 15:35:00,72.0,72.2,71.99,72.13,32500.0,47.9818,48.1151,47.9751,48.0684,32500.0
2006-06-29 15:40:00,72.11,72.47,72.08,72.31,38300.0,48.0551,48.295,48.0351,48.1884,38300.0
2006-06-29 15:45:00,72.3,72.65,72.29,72.6,41200.0,48.1817,48.415,48.1751,48.3816,41200.0
2006-06-29 15:50:00,72.6,72.71,72.59,72.7,57000.0,48.3816,48.455,48.375,48.4483,57000.0
2006-06-29 15:55:00,72.69,72.72,72.58,72.59,29900.0,48.4416,48.4616,48.3683,48.375,29900.0
2006-06-30 09:30:00,72.8,73.4,72.76,73.26,21000.0,48.5149,48.9148,48.4883,48.8215,21000.0
2006-06-30 09:35:00,73.26,73.26,72.93,73.03,19100.0,48.8215,48.8215,48.6016,48.6682,19100.0
2006-06-30 09:40:00,73.02,73.02,72.84,72.85,6400.0,48.6615,48.6615,48.5416,48.5483,6400.0
2006-06-30 09:45:00,72.85,72.86,72.63,72.86,8400.0,48.5483,48.5549,48.4016,48.5549,8400.0
2006-06-30 09:50:00,72.84,72.89,72.65,72.65,14200.0,48.5416,48.5749,48.415,48.415,14200.0
2006-06-30 09:55:00,72.61,72.78,72.5,72.75,12200.0,48.3883,48.5016,48.315,48.4816,12200.0
2006-06-30 10:00:00,72.7,72.71,72.48,72.48,9600.0,48.4483,48.455,48.3017,48.3017,9600.0
2006-06-30 10:05:00,72.5,72.5,72.31,72.44,9600.0,48.315,48.315,48.1884,48.275,9600.0
2006-06-30 10:10:00,72.4,72.54,72.31,72.4,11200.0,48.2484,48.3417,48.1884,48.2484,11200.0
2006-06-30 10:15:00,72.45,72.53,72.4,72.41,5100.0,48.2817,48.335,48.2484,48.255,5100.0
2006-06-30 10:20:00,72.44,72.44,72.3,72.36,12300.0,48.275,48.275,48.1817,48.2217,12300.0
2006-06-30 10:25:00,72.36,72.6,72.29,72.6,7400.0,48.2217,48.3816,48.1751,48.3816,7400.0
2006-06-30 10:30:00,72.63,72.63,72.38,72.39,9200.0,48.4016,48.4016,48.235,48.2417,9200.0
2006-06-30 10:35:00,72.33,72.48,72.33,72.45,8900.0,48.2017,48.3017,48.2017,48.2817,8900.0
2006-06-30 10:40:00,72.44,72.44,72.22,72.23,8700.0,48.275,48.275,48.1284,48.1351,8700.0
2006-06-30 10:45:00,72.2,72.2,72.08,72.09,8100.0,48.1151,48.1151,48.0351,48.0418,8100.0
2006-06-30 10:50:00,72.07,72.27,72.07,72.08,15300.0,48.0285,48.1617,48.0285,48.0351,15300.0
2006-06-30 10:55:00,72.07,72.26,72.07,72.26,7000.0,48.0285,48.1551,48.0285,48.1551,7000.0
2006-06-30 11:00:00,72.26,72.34,72.24,72.34,11300.0,48.1551,48.2084,48.1417,48.2084,11300.0
2006-06-30 11:05:00,72.33,72.34,72.18,72.19,13800.0,48.2017,48.2084,48.1018,48.1084,13800.0
2006-06-30 11:10:00,72.19,72.32,72.11,72.31,8500.0,48.1084,48.1951,48.0551,48.1884,8500.0
2006-06-30 11:15:00,72.28,72.3,72.13,72.15,10100.0,48.1684,48.1817,48.0684,48.0818,10100.0
2006-06-30 11:20:00,72.15,72.22,72.12,72.22,11100.0,48.0818,48.1284,48.0618,48.1284,11100.0
2006-06-30 11:25:00,72.2,72.22,72.16,72.21,5800.0,48.1151,48.1284,48.0884,48.1217,5800.0
2006-06-30 11:30:00,72.14,72.26,72.06,72.26,6000.0,48.0751,48.1551,48.0218,48.1551,6000.0
2006-06-30 11:35:00,72.26,72.26,72.09,72.09,5100.0,48.1551,48.1551,48.0418,48.0418,5100.0
2006-06-30 11:40:00,72.13,72.25,72.12,72.25,2700.0,48.0684,48.1484,48.0618,48.1484,2700.0
2006-06-30 11:45:00,72.23,72.3,72.2,72.2,5500.0,48.1351,48.1817,48.1151,48.1151,5500.0
2006-06-30 11:50:00,72.19,72.23,72.14,72.23,3000.0,48.1084,48.1351,48.0751,48.1351,3000.0
2006-06-30 11:55:00,72.3,72.3,72.26,72.26,3600.0,48.1817,48.1817,48.1551,48.1551,3600.0
2006-06-30 12:00:00,72.27,72.31,72.27,72.27,5400.0,48.1617,48.1884,48.1617,48.1617,5400.0
2006-06-30 12:05:00,72.3,72.32,72.21,72.32,7100.0,48.1817,48.1951,48.1217,48.1951,7100.0
2006-06-30 12:10:00,72.33,72.33,72.17,72.17,9800.0,48.2017,48.2017,48.0951,48.0951,9800.0
2006-06-30 12:15:00,72.19,72.19,72.08,72.1,4300.0,48.1084,48.1084,48.0351,48.0484,4300.0
2006-06-30 12:20:00,72.11,72.12,72.09,72.1,12500.0,48.0551,48.0618,48.0418,48.0484,12500.0
2006-06-30 12:25:00,72.06,72.06,71.95,72.06,15900.0,48.0218,48.0218,47.9485,48.0218,15900.0
2006-06-30 12:30:00,72.03,72.03,71.93,72.0,5500.0,48.0018,48.0018,47.9352,47.9818,5500.0
2006-06-30 12:35:00,72.0,72.05,71.94,72.05,4400.0,47.9818,48.0151,47.9418,48.0151,4400.0
2006-06-30 12:40:00,72.05,72.2,72.04,72.18,12200.0,48.0151,48.1151,48.0085,48.1018,12200.0
2006-06-30 12:45:00,72.2,72.2,72.06,72.11,7400.0,48.1151,48.1151,48.0218,48.0551,7400.0
2006-06-30 12:50:00,72.07,72.07,71.97,72.02,6800.0,48.0285,48.0285,47.9618,47.9951,6800.0
2006-06-30 12:55:00,71.98,72.0,71.98,71.99,2700.0,47.9685,47.9818,47.9685,47.9751,2700.0
2006-06-30 13:00:00,71.99,72.05,71.99,72.03,5100.0,47.9751,48.0151,47.9751,48.0018,5100.0
2006-06-30 13:05:00,72.01,72.01,71.93,71.97,13500.0,47.9885,47.9885,47.9352,47.9618,13500.0
2006-06-30 13:10:00,71.96,71.98,71.91,71.92,14800.0,47.9551,47.9685,47.9218,47.9285,14800.0
2006-06-30 13:15:00,71.87,71.87,71.8,71.85,27200.0,47.8952,47.8952,47.8485,47.8818,27200.0
2006-06-30 13:20:00,71.83,71.84,71.8,71.82,7300.0,47.8685,47.8752,47.8485,47.8618,7300.0
2006-06-30 13:25:00,71.83,71.83,71.81,71.83,8000.0,47.8685,47.8685,47.8552,47.8685,8000.0
2006-06-30 13:30:00,71.82,71.82,71.7,71.75,62700.0,47.8618,47.8618,47.7819,47.8152,62700.0
2006-06-30 13:35:00,71.76,71.81,71.75,71.78,18700.0,47.8219,47.8552,47.8152,47.8352,18700.0
2006-06-30 13:40:00,71.8,71.8,71.75,71.77,22000.0,47.8485,47.8485,47.8152,47.8285,22000.0
2006-06-30 13:45:00,71.78,71.8,71.71,71.75,28500.0,47.8352,47.8485,47.7885,47.8152,28500.0
2006-06-30 13:50:00,71.75,71.8,71.69,71.69,14600.0,47.8152,47.8485,47.7752,47.7752,14600.0
2006-06-30 13:55:00,71.74,71.77,71.69,71.76,11200.0,47.8085,47.8285,47.7752,47.8219,11200.0
2006-06-30 14:00:00,71.73,71.77,71.66,71.76,103500.0,47.8019,47.8285,47.7552,47.8219,103500.0
2006-06-30 14:05:00,71.76,71.84,71.76,71.76,10500.0,47.8219,47.8752,47.8219,47.8219,10500.0
2006-06-30 14:10:00,71.8,71.85,71.76,71.85,11300.0,47.8485,47.8818,47.8219,47.8818,11300.0
2006-06-30 14:15:00,71.87,71.87,71.77,71.77,15000.0,47.8952,47.8952,47.8285,47.8285,15000.0
2006-06-30 14:20:00,71.77,71.85,71.77,71.84,12700.0,47.8285,47.8818,47.8285,47.8752,12700.0
2006-06-30 14:25:00,71.84,71.84,71.77,71.79,13600.0,47.8752,47.8752,47.8285,47.8419,13600.0
2006-06-30 14:30:00,71.79,71.88,71.79,71.87,10800.0,47.8419,47.9018,47.8419,47.8952,10800.0
2006-06-30 14:35:00,71.86,71.89,71.8,71.84,16100.0,47.8885,47.9085,47.8485,47.8752,16100.0
2006-06-30 14:40:00,71.81,71.94,71.81,71.92,12500.0,47.8552,47.9418,47.8552,47.9285,12500.0
2006-06-30 14:45:00,71.92,71.96,71.89,71.94,12800.0,47.9285,47.9551,47.9085,47.9418,12800.0
2006-06-30 14:50:00,71.94,71.94,71.87,71.91,10700.0,47.9418,47.9418,47.8952,47.9218,10700.0
2006-06-30 14:55:00,71.94,72.02,71.91,72.02,15600.0,47.9418,47.9951,47.9218,47.9951,15600.0
2006-06-30 15:00:00,71.98,71.98,71.84,71.87,26100.0,47.9685,47.9685,47.8752,47.8952,26100.0
2006-06-30 15:05:00,71.87,71.87,71.77,71.79,17400.0,47.8952,47.8952,47.8285,47.8419,17400.0
2006-06-30 15:10:00,71.79,71.82,71.69,71.73,27000.0,47.8419,47.8618,47.7752,47.8019,27000.0
2006-06-30 15:15:00,71.73,71.84,71.73,71.81,16000.0,47.8019,47.8752,47.8019,47.8552,16000.0
2006-06-30 15:20:00,71.8,71.85,71.77,71.81,18800.0,47.8485,47.8818,47.8285,47.8552,18800.0
2006-06-30 15:25:00,71.8,71.85,71.75,71.75,19500.0,47.8485,47.8818,47.8152,47.8152,19500.0
2006-06-30 15:30:00,71.8,71.91,71.76,71.85,18300.0,47.8485,47.9218,47.8219,47.8818,18300.0
2006-06-30 15:35:00,71.83,71.89,71.8,71.85,17100.0,47.8685,47.9085,47.8485,47.8818,17100.0
2006-06-30 15:40:00,71.85,71.87,71.75,71.81,20900.0,47.8818,47.8952,47.8152,47.8552,20900.0
2006-06-30 15:45:00,71.81,72.01,71.8,71.92,175900.0,47.8552,47.9885,47.8485,47.9285,175900.0
2006-06-30 15:50:00,71.91,72.1,71.89,72.09,29700.0,47.9218,48.0484,47.9085,48.0418,29700.0
2006-06-30 15:55:00,72.1,72.1,71.99,71.99,28100.0,48.0484,48.0484,47.9751,47.9751,28100.0
2006-07-03 09:30:00,72.8,72.85,72.6,72.6,26000.0,48.5149,48.5483,48.3816,48.3816,26000.0
2006-07-03 09:35:00,72.6,72.6,72.42,72.47,22400.0,48.3816,48.3816,48.2617,48.295,22400.0
2006-07-03 09:40:00,72.48,72.82,72.48,72.76,21300.0,48.3017,48.5283,48.3017,48.4883,21300.0
2006-07-03 09:45:00,72.82,72.82,72.65,72.71,12000.0,48.5283,48.5283,48.415,48.455,12000.0
2006-07-03 09:50:00,72.71,72.86,72.69,72.77,16000.0,48.455,48.5549,48.4416,48.4949,16000.0
2006-07-03 09:55:00,72.75,72.87,72.75,72.86,9700.0,48.4816,48.5616,48.4816,48.5549,9700.0
2006-07-03 10:00:00,72.77,73.03,72.77,73.01,21700.0,48.4949,48.6682,48.4949,48.6549,21700.0
2006-07-03 10:05:00,73.01,73.29,73.01,73.2,9100.0,48.6549,48.8415,48.6549,48.7815,9100.0
2006-07-03 10:10:00,73.29,73.3,73.24,73.3,10200.0,48.8415,48.8481,48.8082,48.8481,10200.0
2006-07-03 10:15:00,73.33,73.37,73.3,73.34,5500.0,48.8681,48.8948,48.8481,48.8748,5500.0
2006-07-03 10:20:00,73.36,73.36,73.01,73.05,7300.0,48.8881,48.8881,48.6549,48.6815,7300.0
2006-07-03 10:25:00,72.98,73.04,72.97,73.0,10700.0,48.6349,48.6749,48.6282,48.6482,10700.0
2006-07-03 10:30:00,72.99,73.27,72.99,73.25,12000.0,48.6416,48.8281,48.6416,48.8148,12000.0
2006-07-03 10:35:00,73.24,73.24,73.18,73.19,3300.0,48.8082,48.8082,48.7682,48.7748,3300.0
2006-07-03 10:40:00,73.19,73.34,73.18,73.28,11800.0,48.7748,48.8748,48.7682,48.8348,11800.0
2006-07-03 10:45:00,73.28,73.4,73.24,73.4,14300.0,48.8348,48.9148,48.8082,48.9148,14300.0
2006-07-03 10:50:00,73.4,73.58,73.4,73.48,20000.0,48.9148,49.0347,48.9148,48.9681,20000.0
2006-07-03 10:55:00,73.49,73.55,73.46,73.46,7000.0,48.9748,49.0147,48.9548,48.9548,7000.0
2006-07-03 11:00:00,73.47,73.54,73.47,73.47,8700.0,48.9614,49.0081,48.9614,48.9614,8700.0
2006-07-03 11:05:00,73.47,73.59,73.47,73.58,9700.0,48.9614,49.0414,48.9614,49.0347,9700.0
2006-07-03 11:10:00,73.59,73.59,73.44,73.5,11200.0,49.0414,49.0414,48.9414,48.9814,11200.0
2006-07-03 11:15:00,73.51,73.69,73.51,73.68,8000.0,48.9881,49.108,48.9881,49.1014,8000.0
2006-07-03 11:20:00,73.67,73.67,73.53,73.54,4800.0,49.0947,49.0947,49.0014,49.0081,4800.0
2006-07-03 11:25:00,73.51,73.53,73.47,73.49,8900.0,48.9881,49.0014,48.9614,48.9748,8900.0
2006-07-03 11:30:00,73.5,73.51,73.48,73.5,15200.0,48.9814,48.9881,48.9681,48.9814,15200.0
2006-07-03 11:35:00,73.5,73.51,73.46,73.5,7800.0,48.9814,48.9881,48.9548,48.9814,7800.0
2006-07-03 11:40:00,73.5,73.52,73.35,73.47,34300.0,48.9814,48.9948,48.8815,48.9614,34300.0
2006-07-03 11:45:00,73.47,73.55,73.47,73.5,3800.0,48.9614,49.0147,48.9614,48.9814,3800.0
2006-07-03 11:50:00,73.51,73.51,73.46,73.47,4700.0,48.9881,48.9881,48.9548,48.9614,4700.0
2006-07-03 11:55:00,73.47,73.51,73.46,73.5,7500.0,48.9614,48.9881,48.9548,48.9814,7500.0
2006-07-03 12:00:00,73.51,73.63,73.51,73.57,5600.0,48.9881,49.0681,48.9881,49.0281,5600.0
2006-07-03 12:05:00,73.57,73.57,73.47,73.5,5600.0,49.0281,49.0281,48.9614,48.9814,5600.0
2006-07-03 12:10:00,73.51,73.51,73.46,73.51,3000.0,48.9881,48.9881,48.9548,48.9881,3000.0
2006-07-03 12:15:00,73.51,73.57,73.49,73.52,6000.0,48.9881,49.0281,48.9748,48.9948,6000.0
2006-07-03 12:20:00,73.48,73.63,73.44,73.63,11300.0,48.9681,49.0681,48.9414,49.0681,11300.0
2006-07-03 12:25:00,73.63,73.69,73.57,73.65,14300.0,49.0681,49.108,49.0281,49.0814,14300.0
2006-07-03 12:30:00,73.62,73.7,73.58,73.7,11200.0,49.0614,49.1147,49.0347,49.1147,11200.0
2006-07-03 12:35:00,73.68,73.7,73.61,73.61,4800.0,49.1014,49.1147,49.0547,49.0547,4800.0
2006-07-03 12:40:00,73.65,73.67,73.58,73.67,12100.0,49.0814,49.0947,49.0347,49.0947,12100.0
2006-07-03 12:45:00,73.68,73.68,73.61,73.68,900.0,49.1014,49.1014,49.0547,49.1014,900.0
2006-07-03 12:50:00,73.68,73.75,73.66,73.74,8300.0,49.1014,49.148,49.088,49.1414,8300.0
2006-07-03 12:55:00,73.74,73.74,73.66,73.66,5400.0,49.1414,49.1414,49.088,49.088,5400.0
2006-07-03 13:00:00,73.63,73.63,73.63,73.63,10700.0,49.0681,49.0681,49.0681,49.0681,10700.0
2006-07-03 13:05:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 13:10:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 13:15:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 13:20:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 13:25:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 13:30:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 13:35:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 13:40:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 13:45:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 13:50:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 13:55:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:00:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:05:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:10:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:15:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:20:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:25:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:30:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:35:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:40:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:45:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:50:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:55:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:00:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:05:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:10:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:15:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:20:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:25:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:30:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:35:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:40:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:45:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:50:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:55:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-05 09:30:00,73.64,73.64,73.57,73.57,21100.0,49.0747,49.0747,49.0281,49.0281,21100.0
2006-07-05 09:35:00,73.57,73.67,73.5,73.62,13500.0,49.0281,49.0947,48.9814,49.0614,13500.0
2006-07-05 09:40:00,73.62,73.62,73.3,73.31,14200.0,49.0614,49.0614,48.8481,48.8548,14200.0
2006-07-05 09:45:00,73.33,73.33,73.18,73.18,9600.0,48.8681,48.8681,48.7682,48.7682,9600.0
2006-07-05 09:50:00,73.12,73.18,72.96,72.96,9500.0,48.7282,48.7682,48.6216,48.6216,9500.0
2006-07-05 09:55:00,72.97,72.99,72.84,72.93,10000.0,48.6282,48.6416,48.5416,48.6016,10000.0
2006-07-05 10:00:00,72.99,73.0,72.89,73.0,25400.0,48.6416,48.6482,48.5749,48.6482,25400.0
2006-07-05 10:05:00,72.97,73.01,72.86,72.97,22500.0,48.6282,48.6549,48.5549,48.6282,22500.0
2006-07-05 10:10:00,72.98,73.15,72.98,73.08,9900.0,48.6349,48.7482,48.6349,48.7015,9900.0
2006-07-05 10:15:00,73.09,73.12,73.0,73.02,6500.0,48.7082,48.7282,48.6482,48.6615,6500.0
2006-07-05 10:20:00,73.05,73.05,72.94,73.0,4900.0,48.6815,48.6815,48.6082,48.6482,4900.0
2006-07-05 10:25:00,72.99,73.11,72.99,73.04,10300.0,48.6416,48.7215,48.6416,48.6749,10300.0
2006-07-05 10:30:00,73.02,73.03,72.99,73.0,19000.0,48.6615,48.6682,48.6416,48.6482,19000.0
2006-07-05 10:35:00,72.97,73.04,72.96,72.99,9600.0,48.6282,48.6749,48.6216,48.6416,9600.0
2006-07-05 10:40:00,72.97,73.12,72.97,73.04,15900.0,48.6282,48.7282,48.6282,48.6749,15900.0
2006-07-05 10:45:00,73.06,73.06,73.0,73.01,15100.0,48.6882,48.6882,48.6482,48.6549,15100.0
2006-07-05 10:50:00,73.01,73.01,72.83,72.86,14400.0,48.6549,48.6549,48.5349,48.5549,14400.0
2006-07-05 10:55:00,72.82,72.86,72.77,72.84,12100.0,48.5283,48.5549,48.4949,48.5416,12100.0
2006-07-05 11:00:00,72.84,72.84,72.72,72.81,10400.0,48.5416,48.5416,48.4616,48.5216,10400.0
2006-07-05 11:05:00,72.79,72.87,72.78,72.87,5100.0,48.5083,48.5616,48.5016,48.5616,5100.0
2006-07-05 11:10:00,72.87,72.96,72.87,72.96,11100.0,48.5616,48.6216,48.5616,48.6216,11100.0
2006-07-05 11:15:00,72.95,72.96,72.92,72.92,11800.0,48.6149,48.6216,48.5949,48.5949,11800.0
2006-07-05 11:20:00,72.92,72.93,72.83,72.84,22300.0,48.5949,48.6016,48.5349,48.5416,22300.0
2006-07-05 11:25:00,72.84,72.93,72.78,72.78,15600.0,48.5416,48.6016,48.5016,48.5016,15600.0
2006-07-05 11:30:00,72.75,72.81,72.67,72.8,9000.0,48.4816,48.5216,48.4283,48.5149,9000.0
2006-07-05 11:35:00,72.8,72.8,72.65,72.68,5000.0,48.5149,48.5149,48.415,48.435,5000.0
2006-07-05 11:40:00,72.66,72.68,72.6,72.6,9000.0,48.4216,48.435,48.3816,48.3816,9000.0
2006-07-05 11:45:00,72.59,72.77,72.56,72.72,11900.0,48.375,48.4949,48.355,48.4616,11900.0
2006-07-05 11:50:00,72.72,72.73,72.53,72.53,4100.0,48.4616,48.4683,48.335,48.335,4100.0
2006-07-05 11:55:00,72.53,72.59,72.53,72.56,6100.0,48.335,48.375,48.335,48.355,6100.0
2006-07-05 12:00:00,72.52,72.52,72.46,72.46,5900.0,48.3283,48.3283,48.2884,48.2884,5900.0
2006-07-05 12:05:00,72.47,72.54,72.36,72.52,13100.0,48.295,48.3417,48.2217,48.3283,13100.0
2006-07-05 12:10:00,72.52,72.52,72.42,72.42,3400.0,48.3283,48.3283,48.2617,48.2617,3400.0
2006-07-05 12:15:00,72.39,72.43,72.38,72.38,8300.0,48.2417,48.2684,48.235,48.235,8300.0
2006-07-05 12:20:00,72.37,72.4,72.35,72.39,3200.0,48.2284,48.2484,48.215,48.2417,3200.0
2006-07-05 12:25:00,72.39,72.43,72.39,72.41,122400.0,48.2417,48.2684,48.2417,48.255,122400.0
2006-07-05 12:30:00,72.41,72.41,72.31,72.32,8600.0,48.255,48.255,48.1884,48.1951,8600.0
2006-07-05 12:35:00,72.31,72.33,72.28,72.29,4700.0,48.1884,48.2017,48.1684,48.1751,4700.0
2006-07-05 12:40:00,72.29,72.33,72.27,72.32,9700.0,48.1751,48.2017,48.1617,48.1951,9700.0
2006-07-05 12:45:00,72.31,72.35,72.3,72.33,5700.0,48.1884,48.215,48.1817,48.2017,5700.0
2006-07-05 12:50:00,72.31,72.31,72.24,72.26,9900.0,48.1884,48.1884,48.1417,48.1551,9900.0
2006-07-05 12:55:00,72.22,72.22,72.07,72.11,18300.0,48.1284,48.1284,48.0285,48.0551,18300.0
2006-07-05 13:00:00,72.11,72.18,72.06,72.13,9500.0,48.0551,48.1018,48.0218,48.0684,9500.0
2006-07-05 13:05:00,72.16,72.21,72.05,72.15,13800.0,48.0884,48.1217,48.0151,48.0818,13800.0
2006-07-05 13:10:00,72.15,72.22,72.1,72.22,9900.0,48.0818,48.1284,48.0484,48.1284,9900.0
2006-07-05 13:15:00,72.22,72.37,72.2,72.37,42900.0,48.1284,48.2284,48.1151,48.2284,42900.0
2006-07-05 13:20:00,72.32,72.4,72.32,72.4,246400.0,48.1951,48.2484,48.1951,48.2484,246400.0
2006-07-05 13:25:00,72.4,72.5,72.38,72.5,9200.0,48.2484,48.315,48.235,48.315,9200.0
2006-07-05 13:30:00,72.5,72.57,72.46,72.54,5700.0,48.315,48.3617,48.2884,48.3417,5700.0
2006-07-05 13:35:00,72.54,72.56,72.53,72.55,3500.0,48.3417,48.355,48.335,48.3483,3500.0
2006-07-05 13:40:00,72.55,72.55,72.45,72.46,4500.0,48.3483,48.3483,48.2817,48.2884,4500.0
2006-07-05 13:45:00,72.46,72.46,72.39,72.41,6700.0,48.2884,48.2884,48.2417,48.255,6700.0
2006-07-05 13:50:00,72.41,72.42,72.4,72.4,2900.0,48.255,48.2617,48.2484,48.2484,2900.0
2006-07-05 13:55:00,72.39,72.4,72.26,72.33,11700.0,48.2417,48.2484,48.1551,48.2017,11700.0
2006-07-05 14:00:00,72.25,72.26,72.18,72.2,4100.0,48.1484,48.1551,48.1018,48.1151,4100.0
2006-07-05 14:05:00,72.2,72.25,72.11,72.17,5300.0,48.1151,48.1484,48.0551,48.0951,5300.0
2006-07-05 14:10:00,72.18,72.25,72.17,72.17,4600.0,48.1018,48.1484,48.0951,48.0951,4600.0
2006-07-05 14:15:00,72.2,72.26,72.2,72.25,5800.0,48.1151,48.1551,48.1151,48.1484,5800.0
2006-07-05 14:20:00,72.24,72.26,72.2,72.26,7100.0,48.1417,48.1551,48.1151,48.1551,7100.0
2006-07-05 14:25:00,72.27,72.38,72.23,72.31,23400.0,48.1617,48.235,48.1351,48.1884,23400.0
2006-07-05 14:30:00,72.28,72.38,72.23,72.38,7900.0,48.1684,48.235,48.1351,48.235,7900.0
2006-07-05 14:35:00,72.38,72.59,72.36,72.5,13700.0,48.235,48.375,48.2217,48.315,13700.0
2006-07-05 14:40:00,72.5,72.55,72.48,72.54,9300.0,48.315,48.3483,48.3017,48.3417,9300.0
2006-07-05 14:45:00,72.53,72.53,72.45,72.48,3900.0,48.335,48.335,48.2817,48.3017,3900.0
2006-07-05 14:50:00,72.45,72.45,72.38,72.39,4400.0,48.2817,48.2817,48.235,48.2417,4400.0
2006-07-05 14:55:00,72.39,72.47,72.37,72.47,6600.0,48.2417,48.295,48.2284,48.295,6600.0
2006-07-05 15:00:00,72.47,72.47,72.42,72.45,88100.0,48.295,48.295,48.2617,48.2817,88100.0
2006-07-05 15:05:00,72.45,72.48,72.41,72.41,8200.0,48.2817,48.3017,48.255,48.255,8200.0
2006-07-05 15:10:00,72.41,72.43,72.35,72.42,11800.0,48.255,48.2684,48.215,48.2617,11800.0
2006-07-05 15:15:00,72.45,72.45,72.39,72.39,7800.0,48.2817,48.2817,48.2417,48.2417,7800.0
2006-07-05 15:20:00,72.39,72.44,72.39,72.4,6100.0,48.2417,48.275,48.2417,48.2484,6100.0
2006-07-05 15:25:00,72.42,72.47,72.42,72.42,5500.0,48.2617,48.295,48.2617,48.2617,5500.0
2006-07-05 15:30:00,72.41,72.41,72.26,72.3,8900.0,48.255,48.255,48.1551,48.1817,8900.0
2006-07-05 15:35:00,72.3,72.46,72.27,72.41,12100.0,48.1817,48.2884,48.1617,48.255,12100.0
2006-07-05 15:40:00,72.42,72.44,72.38,72.43,7000.0,48.2617,48.275,48.235,48.2684,7000.0
2006-07-05 15:45:00,72.44,72.59,72.42,72.53,11000.0,48.275,48.375,48.2617,48.335,11000.0
2006-07-05 15:50:00,72.53,72.53,72.49,72.5,6500.0,48.335,48.335,48.3083,48.315,6500.0
2006-07-05 15:55:00,72.5,72.52,72.49,72.51,16500.0,48.315,48.3283,48.3083,48.3217,16500.0
2006-07-06 09:30:00,72.85,73.29,72.85,73.28,16400.0,48.5483,48.8415,48.5483,48.8348,16400.0
2006-07-06 09:35:00,73.28,73.4,73.12,73.3,18700.0,48.8348,48.9148,48.7282,48.8481,18700.0
2006-07-06 09:40:00,73.3,73.47,73.3,73.41,21100.0,48.8481,48.9614,48.8481,48.9214,21100.0
2006-07-06 09:45:00,73.42,73.74,73.42,73.51,23200.0,48.9281,49.1414,48.9281,48.9881,23200.0
2006-07-06 09:50:00,73.51,73.72,73.45,73.5,23400.0,48.9881,49.128,48.9481,48.9814,23400.0
2006-07-06 09:55:00,73.5,73.68,73.3,73.64,19800.0,48.9814,49.1014,48.8481,49.0747,19800.0
2006-07-06 10:00:00,73.63,73.75,73.61,73.67,25600.0,49.0681,49.148,49.0547,49.0947,25600.0
2006-07-06 10:05:00,73.7,73.76,73.67,73.69,15500.0,49.1147,49.1547,49.0947,49.108,15500.0
2006-07-06 10:10:00,73.66,73.93,73.66,73.93,11400.0,49.088,49.268,49.088,49.268,11400.0
2006-07-06 10:15:00,73.91,74.11,73.88,74.01,18500.0,49.2547,49.3879,49.2347,49.3213,18500.0
2006-07-06 10:20:00,74.02,74.1,73.96,74.03,12300.0,49.328,49.3813,49.288,49.3346,12300.0
2006-07-06 10:25:00,74.0,74.12,74.0,74.12,12000.0,49.3146,49.3946,49.3146,49.3946,12000.0
2006-07-06 10:30:00,74.11,74.28,74.11,74.28,14900.0,49.3879,49.5012,49.3879,49.5012,14900.0
2006-07-06 10:35:00,74.29,74.39,74.27,74.39,23100.0,49.5079,49.5745,49.4946,49.5745,23100.0
2006-07-06 10:40:00,74.39,74.44,74.25,74.35,29700.0,49.5745,49.6079,49.4812,49.5479,29700.0
2006-07-06 10:45:00,74.34,74.43,74.32,74.43,10200.0,49.5412,49.6012,49.5279,49.6012,10200.0
2006-07-06 10:50:00,74.4,74.54,74.4,74.4,18900.0,49.5812,49.6745,49.5812,49.5812,18900.0
2006-07-06 10:55:00,74.41,74.51,74.4,74.49,17800.0,49.5879,49.6545,49.5812,49.6412,17800.0
2006-07-06 11:00:00,74.49,74.53,74.48,74.5,29300.0,49.6412,49.6678,49.6345,49.6478,29300.0
2006-07-06 11:05:00,74.52,74.62,74.52,74.58,15600.0,49.6612,49.7278,49.6612,49.7011,15600.0
2006-07-06 11:10:00,74.58,74.66,74.53,74.6,13200.0,49.7011,49.7545,49.6678,49.7145,13200.0
2006-07-06 11:15:00,74.6,74.67,74.58,74.62,21200.0,49.7145,49.7611,49.7011,49.7278,21200.0
2006-07-06 11:20:00,74.6,74.67,74.58,74.65,22700.0,49.7145,49.7611,49.7011,49.7478,22700.0
2006-07-06 11:25:00,74.63,74.65,74.57,74.57,20800.0,49.7345,49.7478,49.6945,49.6945,20800.0
2006-07-06 11:30:00,74.57,74.57,74.53,74.54,4100.0,49.6945,49.6945,49.6678,49.6745,4100.0
2006-07-06 11:35:00,74.52,74.52,74.4,74.4,4300.0,49.6612,49.6612,49.5812,49.5812,4300.0
2006-07-06 11:40:00,74.4,74.45,74.38,74.45,6500.0,49.5812,49.6145,49.5679,49.6145,6500.0
2006-07-06 11:45:00,74.45,74.5,74.42,74.42,9200.0,49.6145,49.6478,49.5945,49.5945,9200.0
2006-07-06 11:50:00,74.42,74.42,74.11,74.13,13800.0,49.5945,49.5945,49.3879,49.4013,13800.0
2006-07-06 11:55:00,74.13,74.14,73.98,73.98,9000.0,49.4013,49.4079,49.3013,49.3013,9000.0
2006-07-06 12:00:00,74.0,74.06,73.97,74.06,9100.0,49.3146,49.3546,49.2946,49.3546,9100.0
2006-07-06 12:05:00,74.08,74.09,73.95,73.97,5900.0,49.3679,49.3746,49.2813,49.2946,5900.0
2006-07-06 12:10:00,73.96,74.03,73.96,73.99,8900.0,49.288,49.3346,49.288,49.308,8900.0
2006-07-06 12:15:00,74.0,74.0,73.85,73.88,8800.0,49.3146,49.3146,49.2147,49.2347,8800.0
2006-07-06 12:20:00,73.85,73.85,73.63,73.65,12800.0,49.2147,49.2147,49.0681,49.0814,12800.0
2006-07-06 12:25:00,73.67,73.71,73.65,73.69,40100.0,49.0947,49.1214,49.0814,49.108,40100.0
2006-07-06 12:30:00,73.69,73.84,73.69,73.84,6600.0,49.108,49.208,49.108,49.208,6600.0
2006-07-06 12:35:00,73.84,73.91,73.83,73.88,12300.0,49.208,49.2547,49.2013,49.2347,12300.0
2006-07-06 12:40:00,73.87,73.96,73.86,73.93,3600.0,49.228,49.288,49.2213,49.268,3600.0
2006-07-06 12:45:00,73.91,73.91,73.76,73.79,3300.0,49.2547,49.2547,49.1547,49.1747,3300.0
2006-07-06 12:50:00,73.78,73.9,73.78,73.9,5000.0,49.168,49.248,49.168,49.248,5000.0
2006-07-06 12:55:00,73.92,73.93,73.83,73.84,8700.0,49.2613,49.268,49.2013,49.208,8700.0
2006-07-06 13:00:00,73.84,73.95,73.84,73.95,6800.0,49.208,49.2813,49.208,49.2813,6800.0
2006-07-06 13:05:00,73.95,74.12,73.95,74.12,9500.0,49.2813,49.3946,49.2813,49.3946,9500.0
2006-07-06 13:10:00,74.11,74.14,74.05,74.05,5700.0,49.3879,49.4079,49.3479,49.3479,5700.0
2006-07-06 13:15:00,74.05,74.1,74.03,74.08,7200.0,49.3479,49.3813,49.3346,49.3679,7200.0
2006-07-06 13:20:00,74.11,74.18,74.11,74.18,4200.0,49.3879,49.4346,49.3879,49.4346,4200.0
2006-07-06 13:25:00,74.17,74.18,74.12,74.12,4600.0,49.4279,49.4346,49.3946,49.3946,4600.0
2006-07-06 13:30:00,74.13,74.28,74.11,74.23,28400.0,49.4013,49.5012,49.3879,49.4679,28400.0
2006-07-06 13:35:00,74.23,74.23,74.16,74.17,11100.0,49.4679,49.4679,49.4213,49.4279,11100.0
2006-07-06 13:40:00,74.17,74.26,74.17,74.24,9500.0,49.4279,49.4879,49.4279,49.4746,9500.0
2006-07-06 13:45:00,74.22,74.27,74.17,74.17,16300.0,49.4612,49.4946,49.4279,49.4279,16300.0
2006-07-06 13:50:00,74.17,74.18,74.15,74.16,4700.0,49.4279,49.4346,49.4146,49.4213,4700.0
2006-07-06 13:55:00,74.14,74.14,74.06,74.06,5100.0,49.4079,49.4079,49.3546,49.3546,5100.0
2006-07-06 14:00:00,74.06,74.13,74.01,74.13,20500.0,49.3546,49.4013,49.3213,49.4013,20500.0
2006-07-06 14:05:00,74.13,74.17,74.1,74.1,6300.0,49.4013,49.4279,49.3813,49.3813,6300.0
2006-07-06 14:10:00,74.09,74.12,74.06,74.12,19500.0,49.3746,49.3946,49.3546,49.3946,19500.0
2006-07-06 14:15:00,74.12,74.17,74.07,74.07,10600.0,49.3946,49.4279,49.3613,49.3613,10600.0
2006-07-06 14:20:00,74.07,74.08,74.05,74.06,15600.0,49.3613,49.3679,49.3479,49.3546,15600.0
2006-07-06 14:25:00,74.04,74.15,74.03,74.06,15000.0,49.3413,49.4146,49.3346,49.3546,15000.0
2006-07-06 14:30:00,74.03,74.06,73.99,74.03,16900.0,49.3346,49.3546,49.308,49.3346,16900.0
2006-07-06 14:35:00,74.04,74.13,74.02,74.08,24000.0,49.3413,49.4013,49.328,49.3679,24000.0
2006-07-06 14:40:00,74.13,74.13,74.01,74.08,18400.0,49.4013,49.4013,49.3213,49.3679,18400.0
2006-07-06 14:45:00,74.08,74.15,74.07,74.1,15700.0,49.3679,49.4146,49.3613,49.3813,15700.0
2006-07-06 14:50:00,74.09,74.13,74.06,74.11,9300.0,49.3746,49.4013,49.3546,49.3879,9300.0
2006-07-06 14:55:00,74.11,74.11,74.0,74.0,16900.0,49.3879,49.3879,49.3146,49.3146,16900.0
2006-07-06 15:00:00,73.99,74.06,73.94,74.04,28500.0,49.308,49.3546,49.2746,49.3413,28500.0
2006-07-06 15:05:00,74.05,74.1,73.97,74.02,40700.0,49.3479,49.3813,49.2946,49.328,40700.0
2006-07-06 15:10:00,74.0,74.05,73.96,73.97,19800.0,49.3146,49.3479,49.288,49.2946,19800.0
2006-07-06 15:15:00,73.97,73.98,73.88,73.9,13300.0,49.2946,49.3013,49.2347,49.248,13300.0
2006-07-06 15:20:00,73.9,73.98,73.9,73.98,9000.0,49.248,49.3013,49.248,49.3013,9000.0
2006-07-06 15:25:00,73.97,73.98,73.93,73.95,8800.0,49.2946,49.3013,49.268,49.2813,8800.0
2006-07-06 15:30:00,73.91,73.94,73.88,73.92,10500.0,49.2547,49.2746,49.2347,49.2613,10500.0
2006-07-06 15:35:00,73.94,73.98,73.84,73.86,21700.0,49.2746,49.3013,49.208,49.2213,21700.0
2006-07-06 15:40:00,73.86,73.92,73.85,73.91,16200.0,49.2213,49.2613,49.2147,49.2547,16200.0
2006-07-06 15:45:00,73.91,73.91,73.87,73.88,22800.0,49.2547,49.2547,49.228,49.2347,22800.0
2006-07-06 15:50:00,73.89,73.93,73.88,73.9,24900.0,49.2413,49.268,49.2347,49.248,24900.0
2006-07-06 15:55:00,73.89,73.94,73.86,73.9,41600.0,49.2413,49.2746,49.2213,49.248,41600.0
2006-07-07 09:30:00,73.91,73.91,73.88,73.89,21100.0,49.2547,49.2547,49.2347,49.2413,21100.0
2006-07-07 09:35:00,73.88,74.26,73.83,74.18,21500.0,49.2347,49.4879,49.2013,49.4346,21500.0
2006-07-07 09:40:00,74.19,74.19,73.92,73.92,40900.0,49.4412,49.4412,49.2613,49.2613,40900.0
2006-07-07 09:45:00,73.91,73.95,73.58,73.58,12400.0,49.2547,49.2813,49.0347,49.0347,12400.0
2006-07-07 09:50:00,73.59,73.71,73.43,73.58,19200.0,49.0414,49.1214,48.9348,49.0347,19200.0
2006-07-07 09:55:00,73.57,73.75,73.52,73.73,20300.0,49.0281,49.148,48.9948,49.1347,20300.0
2006-07-07 10:00:00,73.73,73.76,73.64,73.75,23200.0,49.1347,49.1547,49.0747,49.148,23200.0
2006-07-07 10:05:00,73.74,73.8,73.7,73.72,13600.0,49.1414,49.1813,49.1147,49.128,13600.0
2006-07-07 10:10:00,73.73,73.85,73.71,73.85,12600.0,49.1347,49.2147,49.1214,49.2147,12600.0
2006-07-07 10:15:00,73.84,73.85,73.71,73.71,7700.0,49.208,49.2147,49.1214,49.1214,7700.0
2006-07-07 10:20:00,73.72,74.0,73.72,73.82,33500.0,49.128,49.3146,49.128,49.1947,33500.0
2006-07-07 10:25:00,73.8,73.87,73.8,73.8,11700.0,49.1813,49.228,49.1813,49.1813,11700.0
2006-07-07 10:30:00,73.8,73.87,73.76,73.77,17900.0,49.1813,49.228,49.1547,49.1614,17900.0
2006-07-07 10:35:00,73.76,73.84,73.71,73.75,24500.0,49.1547,49.208,49.1214,49.148,24500.0
2006-07-07 10:40:00,73.75,73.82,73.7,73.74,11300.0,49.148,49.1947,49.1147,49.1414,11300.0
2006-07-07 10:45:00,73.77,73.86,73.77,73.78,25200.0,49.1614,49.2213,49.1614,49.168,25200.0
2006-07-07 10:50:00,73.78,73.78,73.63,73.63,10400.0,49.168,49.168,49.0681,49.0681,10400.0
2006-07-07 10:55:00,73.62,73.72,73.58,73.64,10800.0,49.0614,49.128,49.0347,49.0747,10800.0
2006-07-07 11:00:00,73.64,73.68,73.6,73.68,13700.0,49.0747,49.1014,49.0481,49.1014,13700.0
2006-07-07 11:05:00,73.68,73.74,73.62,73.67,7500.0,49.1014,49.1414,49.0614,49.0947,7500.0
2006-07-07 11:10:00,73.68,73.71,73.63,73.67,3300.0,49.1014,49.1214,49.0681,49.0947,3300.0
2006-07-07 11:15:00,73.66,73.66,73.62,73.65,5700.0,49.088,49.088,49.0614,49.0814,5700.0
2006-07-07 11:20:00,73.64,73.64,73.46,73.46,4600.0,49.0747,49.0747,48.9548,48.9548,4600.0
2006-07-07 11:25:00,73.46,73.47,73.41,73.41,9800.0,48.9548,48.9614,48.9214,48.9214,9800.0
2006-07-07 11:30:00,73.4,73.48,73.31,73.45,21200.0,48.9148,48.9681,48.8548,48.9481,21200.0
2006-07-07 11:35:00,73.44,73.58,73.44,73.56,32500.0,48.9414,49.0347,48.9414,49.0214,32500.0
2006-07-07 11:40:00,73.58,73.73,73.58,73.7,17200.0,49.0347,49.1347,49.0347,49.1147,17200.0
2006-07-07 11:45:00,73.72,73.78,73.71,73.77,21600.0,49.128,49.168,49.1214,49.1614,21600.0
2006-07-07 11:50:00,73.77,73.78,73.71,73.71,9900.0,49.1614,49.168,49.1214,49.1214,9900.0
2006-07-07 11:55:00,73.72,73.78,73.72,73.75,15900.0,49.128,49.168,49.128,49.148,15900.0
2006-07-07 12:00:00,73.76,73.76,73.6,73.6,4800.0,49.1547,49.1547,49.0481,49.0481,4800.0
2006-07-07 12:05:00,73.6,73.63,73.53,73.6,5800.0,49.0481,49.0681,49.0014,49.0481,5800.0
2006-07-07 12:10:00,73.6,73.61,73.59,73.61,3900.0,49.0481,49.0547,49.0414,49.0547,3900.0
2006-07-07 12:15:00,73.59,73.61,73.57,73.61,6100.0,49.0414,49.0547,49.0281,49.0547,6100.0
2006-07-07 12:20:00,73.63,73.75,73.63,73.68,12500.0,49.0681,49.148,49.0681,49.1014,12500.0
2006-07-07 12:25:00,73.66,73.71,73.61,73.71,6000.0,49.088,49.1214,49.0547,49.1214,6000.0
2006-07-07 12:30:00,73.72,73.79,73.71,73.78,7300.0,49.128,49.1747,49.1214,49.168,7300.0
2006-07-07 12:35:00,73.75,73.75,73.7,73.71,3700.0,49.148,49.148,49.1147,49.1214,3700.0
2006-07-07 12:40:00,73.71,73.71,73.65,73.71,7700.0,49.1214,49.1214,49.0814,49.1214,7700.0
2006-07-07 12:45:00,73.7,73.73,73.69,73.69,2800.0,49.1147,49.1347,49.108,49.108,2800.0
2006-07-07 12:50:00,73.66,73.7,73.63,73.66,4900.0,49.088,49.1147,49.0681,49.088,4900.0
2006-07-07 12:55:00,73.69,73.69,73.55,73.55,5300.0,49.108,49.108,49.0147,49.0147,5300.0
2006-07-07 13:00:00,73.5,73.62,73.47,73.56,12900.0,48.9814,49.0614,48.9614,49.0214,12900.0
2006-07-07 13:05:00,73.56,73.62,73.51,73.56,6300.0,49.0214,49.0614,48.9881,49.0214,6300.0
2006-07-07 13:10:00,73.56,73.56,73.43,73.45,8900.0,49.0214,49.0214,48.9348,48.9481,8900.0
2006-07-07 13:15:00,73.39,73.39,73.22,73.32,8500.0,48.9081,48.9081,48.7948,48.8615,8500.0
2006-07-07 13:20:00,73.33,73.43,73.33,73.4,7400.0,48.8681,48.9348,48.8681,48.9148,7400.0
2006-07-07 13:25:00,73.39,73.46,73.33,73.43,8200.0,48.9081,48.9548,48.8681,48.9348,8200.0
2006-07-07 13:30:00,73.4,73.48,73.36,73.48,5600.0,48.9148,48.9681,48.8881,48.9681,5600.0
2006-07-07 13:35:00,73.48,73.53,73.44,73.44,4500.0,48.9681,49.0014,48.9414,48.9414,4500.0
2006-07-07 13:40:00,73.44,73.47,73.42,73.47,6100.0,48.9414,48.9614,48.9281,48.9614,6100.0
2006-07-07 13:45:00,73.47,73.52,73.47,73.51,3300.0,48.9614,48.9948,48.9614,48.9881,3300.0
2006-07-07 13:50:00,73.51,73.51,73.47,73.48,4400.0,48.9881,48.9881,48.9614,48.9681,4400.0
2006-07-07 13:55:00,73.48,73.48,73.39,73.44,6800.0,48.9681,48.9681,48.9081,48.9414,6800.0
2006-07-07 14:00:00,73.44,73.58,73.42,73.56,10200.0,48.9414,49.0347,48.9281,49.0214,10200.0
2006-07-07 14:05:00,73.56,73.64,73.55,73.55,17000.0,49.0214,49.0747,49.0147,49.0147,17000.0
2006-07-07 14:10:00,73.56,73.56,73.54,73.56,14500.0,49.0214,49.0214,49.0081,49.0214,14500.0
2006-07-07 14:15:00,73.55,73.55,73.5,73.5,11400.0,49.0147,49.0147,48.9814,48.9814,11400.0
2006-07-07 14:20:00,73.48,73.48,73.4,73.45,8700.0,48.9681,48.9681,48.9148,48.9481,8700.0
2006-07-07 14:25:00,73.45,73.45,73.36,73.39,6900.0,48.9481,48.9481,48.8881,48.9081,6900.0
2006-07-07 14:30:00,73.39,73.39,73.34,73.34,32300.0,48.9081,48.9081,48.8748,48.8748,32300.0
2006-07-07 14:35:00,73.33,73.34,73.28,73.28,6600.0,48.8681,48.8748,48.8348,48.8348,6600.0
2006-07-07 14:40:00,73.27,73.27,73.18,73.19,16900.0,48.8281,48.8281,48.7682,48.7748,16900.0
2006-07-07 14:45:00,73.2,73.25,73.17,73.23,41600.0,48.7815,48.8148,48.7615,48.8015,41600.0
2006-07-07 14:50:00,73.19,73.2,73.01,73.01,11600.0,48.7748,48.7815,48.6549,48.6549,11600.0
2006-07-07 14:55:00,73.01,73.02,72.9,72.9,15300.0,48.6549,48.6615,48.5816,48.5816,15300.0
2006-07-07 15:00:00,72.9,72.91,72.83,72.85,14400.0,48.5816,48.5882,48.5349,48.5483,14400.0
2006-07-07 15:05:00,72.84,72.85,72.75,72.78,7700.0,48.5416,48.5483,48.4816,48.5016,7700.0
2006-07-07 15:10:00,72.77,72.79,72.71,72.74,20500.0,48.4949,48.5083,48.455,48.4749,20500.0
2006-07-07 15:15:00,72.75,72.82,72.75,72.78,8300.0,48.4816,48.5283,48.4816,48.5016,8300.0
2006-07-07 15:20:00,72.79,72.81,72.75,72.79,23700.0,48.5083,48.5216,48.4816,48.5083,23700.0
2006-07-07 15:25:00,72.82,72.85,72.73,72.73,31100.0,48.5283,48.5483,48.4683,48.4683,31100.0
2006-07-07 15:30:00,72.72,72.78,72.7,72.74,6900.0,48.4616,48.5016,48.4483,48.4749,6900.0
2006-07-07 15:35:00,72.74,72.74,72.57,72.64,9600.0,48.4749,48.4749,48.3617,48.4083,9600.0
2006-07-07 15:40:00,72.67,72.84,72.67,72.84,11800.0,48.4283,48.5416,48.4283,48.5416,11800.0
2006-07-07 15:45:00,72.83,72.87,72.79,72.87,34700.0,48.5349,48.5616,48.5083,48.5616,34700.0
2006-07-07 15:50:00,72.87,72.9,72.76,72.76,14500.0,48.5616,48.5816,48.4883,48.4883,14500.0
2006-07-07 15:55:00,72.77,72.8,72.75,72.78,18600.0,48.4949,48.5149,48.4816,48.5016,18600.0
2006-07-10 09:30:00,72.78,72.8,72.72,72.74,38600.0,48.5016,48.5149,48.4616,48.4749,38600.0
2006-07-10 09:35:00,72.74,72.83,72.72,72.83,16500.0,48.4749,48.5349,48.4616,48.5349,16500.0
2006-07-10 09:40:00,72.76,72.91,72.72,72.82,14100.0,48.4883,48.5882,48.4616,48.5283,14100.0
2006-07-10 09:45:00,72.73,72.82,72.72,72.79,10500.0,48.4683,48.5283,48.4616,48.5083,10500.0
2006-07-10 09:50:00,72.72,72.85,72.72,72.74,22000.0,48.4616,48.5483,48.4616,48.4749,22000.0
2006-07-10 09:55:00,72.72,72.76,72.64,72.73,8900.0,48.4616,48.4883,48.4083,48.4683,8900.0
2006-07-10 10:00:00,72.76,72.84,72.67,72.69,9100.0,48.4883,48.5416,48.4283,48.4416,9100.0
2006-07-10 10:05:00,72.72,72.95,72.72,72.95,4500.0,48.4616,48.6149,48.4616,48.6149,4500.0
2006-07-10 10:10:00,72.96,72.96,72.85,72.88,5300.0,48.6216,48.6216,48.5483,48.5682,5300.0
2006-07-10 10:15:00,72.86,72.91,72.77,72.81,6500.0,48.5549,48.5882,48.4949,48.5216,6500.0
2006-07-10 10:20:00,72.82,72.85,72.79,72.84,3200.0,48.5283,48.5483,48.5083,48.5416,3200.0
2006-07-10 10:25:00,72.82,72.99,72.81,72.95,7900.0,48.5283,48.6416,48.5216,48.6149,7900.0
2006-07-10 10:30:00,72.94,72.96,72.83,72.86,6000.0,48.6082,48.6216,48.5349,48.5549,6000.0
2006-07-10 10:35:00,72.87,72.9,72.84,72.85,4300.0,48.5616,48.5816,48.5416,48.5483,4300.0
2006-07-10 10:40:00,72.83,72.94,72.81,72.94,5400.0,48.5349,48.6082,48.5216,48.6082,5400.0
2006-07-10 10:45:00,72.98,72.98,72.85,72.86,3400.0,48.6349,48.6349,48.5483,48.5549,3400.0
2006-07-10 10:50:00,72.88,73.08,72.88,73.06,8900.0,48.5682,48.7015,48.5682,48.6882,8900.0
2006-07-10 10:55:00,73.1,73.11,72.99,73.11,7900.0,48.7149,48.7215,48.6416,48.7215,7900.0
2006-07-10 11:00:00,73.09,73.12,73.03,73.03,3700.0,48.7082,48.7282,48.6682,48.6682,3700.0
2006-07-10 11:05:00,73.03,73.05,72.98,73.04,5200.0,48.6682,48.6815,48.6349,48.6749,5200.0
2006-07-10 11:10:00,72.99,73.03,72.95,72.96,9200.0,48.6416,48.6682,48.6149,48.6216,9200.0
2006-07-10 11:15:00,72.96,73.0,72.94,72.94,6700.0,48.6216,48.6482,48.6082,48.6082,6700.0
2006-07-10 11:20:00,72.95,72.96,72.85,72.86,6500.0,48.6149,48.6216,48.5483,48.5549,6500.0
2006-07-10 11:25:00,72.86,73.01,72.86,72.99,5400.0,48.5549,48.6549,48.5549,48.6416,5400.0
2006-07-10 11:30:00,73.0,73.0,72.91,72.95,2600.0,48.6482,48.6482,48.5882,48.6149,2600.0
2006-07-10 11:35:00,72.92,72.92,72.79,72.83,6500.0,48.5949,48.5949,48.5083,48.5349,6500.0
2006-07-10 11:40:00,72.83,72.83,72.71,72.72,2900.0,48.5349,48.5349,48.455,48.4616,2900.0
2006-07-10 11:45:00,72.71,72.77,72.7,72.76,2500.0,48.455,48.4949,48.4483,48.4883,2500.0
2006-07-10 11:50:00,72.78,72.85,72.78,72.84,2100.0,48.5016,48.5483,48.5016,48.5416,2100.0
2006-07-10 11:55:00,72.85,72.96,72.85,72.96,4800.0,48.5483,48.6216,48.5483,48.6216,4800.0
2006-07-10 12:00:00,72.97,72.97,72.82,72.82,3600.0,48.6282,48.6282,48.5283,48.5283,3600.0
2006-07-10 12:05:00,72.82,72.82,72.75,72.8,2900.0,48.5283,48.5283,48.4816,48.5149,2900.0
2006-07-10 12:10:00,72.77,72.77,72.71,72.72,2900.0,48.4949,48.4949,48.455,48.4616,2900.0
2006-07-10 12:15:00,72.73,72.92,72.73,72.91,4600.0,48.4683,48.5949,48.4683,48.5882,4600.0
2006-07-10 12:20:00,72.91,72.99,72.91,72.98,4400.0,48.5882,48.6416,48.5882,48.6349,4400.0
2006-07-10 12:25:00,72.97,72.99,72.92,72.97,6000.0,48.6282,48.6416,48.5949,48.6282,6000.0
2006-07-10 12:30:00,72.97,72.99,72.95,72.95,3100.0,48.6282,48.6416,48.6149,48.6149,3100.0
2006-07-10 12:35:00,72.94,73.0,72.88,72.95,6500.0,48.6082,48.6482,48.5682,48.6149,6500.0
2006-07-10 12:40:00,72.94,72.98,72.86,72.98,6300.0,48.6082,48.6349,48.5549,48.6349,6300.0
2006-07-10 12:45:00,72.97,72.97,72.88,72.88,4000.0,48.6282,48.6282,48.5682,48.5682,4000.0
2006-07-10 12:50:00,72.9,72.95,72.77,72.77,7800.0,48.5816,48.6149,48.4949,48.4949,7800.0
2006-07-10 12:55:00,72.77,72.84,72.75,72.84,2900.0,48.4949,48.5416,48.4816,48.5416,2900.0
2006-07-10 13:00:00,72.84,72.84,72.72,72.75,3200.0,48.5416,48.5416,48.4616,48.4816,3200.0
2006-07-10 13:05:00,72.74,72.76,72.67,72.67,1500.0,48.4749,48.4883,48.4283,48.4283,1500.0
2006-07-10 13:10:00,72.67,72.83,72.67,72.79,3900.0,48.4283,48.5349,48.4283,48.5083,3900.0
2006-07-10 13:15:00,72.8,72.85,72.78,72.83,1900.0,48.5149,48.5483,48.5016,48.5349,1900.0
2006-07-10 13:20:00,72.83,72.89,72.8,72.89,3800.0,48.5349,48.5749,48.5149,48.5749,3800.0
2006-07-10 13:25:00,72.9,72.9,72.75,72.8,5400.0,48.5816,48.5816,48.4816,48.5149,5400.0
2006-07-10 13:30:00,72.78,72.78,72.69,72.69,2000.0,48.5016,48.5016,48.4416,48.4416,2000.0
2006-07-10 13:35:00,72.71,72.75,72.71,72.75,8200.0,48.455,48.4816,48.455,48.4816,8200.0
2006-07-10 13:40:00,72.79,72.83,72.78,72.8,5300.0,48.5083,48.5349,48.5016,48.5149,5300.0
2006-07-10 13:45:00,72.8,72.85,72.8,72.84,6100.0,48.5149,48.5483,48.5149,48.5416,6100.0
2006-07-10 13:50:00,72.85,72.87,72.81,72.81,4600.0,48.5483,48.5616,48.5216,48.5216,4600.0
2006-07-10 13:55:00,72.82,72.82,72.72,72.72,3200.0,48.5283,48.5283,48.4616,48.4616,3200.0
2006-07-10 14:00:00,72.73,72.84,72.73,72.78,3400.0,48.4683,48.5416,48.4683,48.5016,3400.0
2006-07-10 14:05:00,72.78,72.78,72.69,72.7,3600.0,48.5016,48.5016,48.4416,48.4483,3600.0
2006-07-10 14:10:00,72.67,72.69,72.67,72.67,3100.0,48.4283,48.4416,48.4283,48.4283,3100.0
2006-07-10 14:15:00,72.65,72.8,72.62,72.77,3300.0,48.415,48.5149,48.395,48.4949,3300.0
2006-07-10 14:20:00,72.8,72.81,72.71,72.79,12700.0,48.5149,48.5216,48.455,48.5083,12700.0
2006-07-10 14:25:00,72.79,72.86,72.67,72.68,8900.0,48.5083,48.5549,48.4283,48.435,8900.0
2006-07-10 14:30:00,72.67,72.67,72.61,72.62,4300.0,48.4283,48.4283,48.3883,48.395,4300.0
2006-07-10 14:35:00,72.64,72.64,72.57,72.58,8100.0,48.4083,48.4083,48.3617,48.3683,8100.0
2006-07-10 14:40:00,72.6,72.64,72.57,72.6,8200.0,48.3816,48.4083,48.3617,48.3816,8200.0
2006-07-10 14:45:00,72.6,72.61,72.56,72.61,12900.0,48.3816,48.3883,48.355,48.3883,12900.0
2006-07-10 14:50:00,72.59,72.6,72.55,72.55,9500.0,48.375,48.3816,48.3483,48.3483,9500.0
2006-07-10 14:55:00,72.52,72.52,72.45,72.49,3800.0,48.3283,48.3283,48.2817,48.3083,3800.0
2006-07-10 15:00:00,72.48,72.58,72.48,72.49,9900.0,48.3017,48.3683,48.3017,48.3083,9900.0
2006-07-10 15:05:00,72.46,72.54,72.46,72.5,9800.0,48.2884,48.3417,48.2884,48.315,9800.0
2006-07-10 15:10:00,72.49,72.59,72.49,72.58,7200.0,48.3083,48.375,48.3083,48.3683,7200.0
2006-07-10 15:15:00,72.59,72.63,72.53,72.63,5900.0,48.375,48.4016,48.335,48.4016,5900.0
2006-07-10 15:20:00,72.62,72.71,72.59,72.71,7700.0,48.395,48.455,48.375,48.455,7700.0
2006-07-10 15:25:00,72.71,72.71,72.61,72.61,6100.0,48.455,48.455,48.3883,48.3883,6100.0
2006-07-10 15:30:00,72.61,72.62,72.59,72.6,6700.0,48.3883,48.395,48.375,48.3816,6700.0
2006-07-10 15:35:00,72.59,72.62,72.55,72.62,14600.0,48.375,48.395,48.3483,48.395,14600.0
2006-07-10 15:40:00,72.62,72.62,72.51,72.55,12100.0,48.395,48.395,48.3217,48.3483,12100.0
2006-07-10 15:45:00,72.58,72.64,72.52,72.56,11200.0,48.3683,48.4083,48.3283,48.355,11200.0
2006-07-10 15:50:00,72.56,72.57,72.51,72.54,24400.0,48.355,48.3617,48.3217,48.3417,24400.0
2006-07-10 15:55:00,72.54,72.61,72.54,72.59,41600.0,48.3417,48.3883,48.3417,48.375,41600.0
2006-07-11 09:30:00,72.07,72.33,72.02,72.26,31400.0,48.0285,48.2017,47.9951,48.1551,31400.0
2006-07-11 09:35:00,72.26,72.63,72.26,72.44,29300.0,48.1551,48.4016,48.1551,48.275,29300.0
2006-07-11 09:40:00,72.45,72.72,72.45,72.67,18800.0,48.2817,48.4616,48.2817,48.4283,18800.0
2006-07-11 09:45:00,72.66,72.76,72.58,72.72,21000.0,48.4216,48.4883,48.3683,48.4616,21000.0
2006-07-11 09:50:00,72.61,72.73,72.5,72.63,13600.0,48.3883,48.4683,48.315,48.4016,13600.0
2006-07-11 09:55:00,72.63,72.7,72.59,72.7,6900.0,48.4016,48.4483,48.375,48.4483,6900.0
2006-07-11 10:00:00,72.65,72.65,72.49,72.57,10300.0,48.415,48.415,48.3083,48.3617,10300.0
2006-07-11 10:05:00,72.57,72.59,72.47,72.47,9500.0,48.3617,48.375,48.295,48.295,9500.0
2006-07-11 10:10:00,72.47,72.56,72.45,72.56,6300.0,48.295,48.355,48.2817,48.355,6300.0
2006-07-11 10:15:00,72.55,72.59,72.55,72.58,8400.0,48.3483,48.375,48.3483,48.3683,8400.0
2006-07-11 10:20:00,72.58,72.58,72.46,72.49,9100.0,48.3683,48.3683,48.2884,48.3083,9100.0
2006-07-11 10:25:00,72.49,72.52,72.43,72.46,13300.0,48.3083,48.3283,48.2684,48.2884,13300.0
2006-07-11 10:30:00,72.48,72.49,72.36,72.38,7600.0,48.3017,48.3083,48.2217,48.235,7600.0
2006-07-11 10:35:00,72.38,72.62,72.38,72.6,14800.0,48.235,48.395,48.235,48.3816,14800.0
2006-07-11 10:40:00,72.57,72.57,72.35,72.36,18600.0,48.3617,48.3617,48.215,48.2217,18600.0
2006-07-11 10:45:00,72.36,72.36,72.3,72.3,8800.0,48.2217,48.2217,48.1817,48.1817,8800.0
2006-07-11 10:50:00,72.3,72.3,72.05,72.07,10500.0,48.1817,48.1817,48.0151,48.0285,10500.0
2006-07-11 10:55:00,72.07,72.17,72.07,72.17,6600.0,48.0285,48.0951,48.0285,48.0951,6600.0
2006-07-11 11:00:00,72.17,72.27,72.14,72.25,15400.0,48.0951,48.1617,48.0751,48.1484,15400.0
2006-07-11 11:05:00,72.25,72.25,72.23,72.25,17600.0,48.1484,48.1484,48.1351,48.1484,17600.0
2006-07-11 11:10:00,72.25,72.25,72.05,72.18,13400.0,48.1484,48.1484,48.0151,48.1018,13400.0
2006-07-11 11:15:00,72.1,72.25,72.09,72.24,10800.0,48.0484,48.1484,48.0418,48.1417,10800.0
2006-07-11 11:20:00,72.24,72.25,72.18,72.19,12900.0,48.1417,48.1484,48.1018,48.1084,12900.0
2006-07-11 11:25:00,72.21,72.27,72.21,72.26,13200.0,48.1217,48.1617,48.1217,48.1551,13200.0
2006-07-11 11:30:00,72.26,72.26,72.1,72.1,7700.0,48.1551,48.1551,48.0484,48.0484,7700.0
2006-07-11 11:35:00,72.1,72.16,72.1,72.12,6600.0,48.0484,48.0884,48.0484,48.0618,6600.0
2006-07-11 11:40:00,72.11,72.12,72.0,72.02,13300.0,48.0551,48.0618,47.9818,47.9951,13300.0
2006-07-11 11:45:00,72.02,72.03,72.0,72.02,27000.0,47.9951,48.0018,47.9818,47.9951,27000.0
2006-07-11 11:50:00,72.04,72.06,72.02,72.02,8700.0,48.0085,48.0218,47.9951,47.9951,8700.0
2006-07-11 11:55:00,72.02,72.04,72.0,72.02,18600.0,47.9951,48.0085,47.9818,47.9951,18600.0
2006-07-11 12:00:00,72.02,72.02,71.91,71.91,36500.0,47.9951,47.9951,47.9218,47.9218,36500.0
2006-07-11 12:05:00,71.91,72.01,71.86,72.0,11400.0,47.9218,47.9885,47.8885,47.9818,11400.0
2006-07-11 12:10:00,72.0,72.06,71.96,72.06,54100.0,47.9818,48.0218,47.9551,48.0218,54100.0
2006-07-11 12:15:00,72.1,72.14,72.1,72.12,4500.0,48.0484,48.0751,48.0484,48.0618,4500.0
2006-07-11 12:20:00,72.11,72.12,72.05,72.05,5900.0,48.0551,48.0618,48.0151,48.0151,5900.0
2006-07-11 12:25:00,72.07,72.07,72.03,72.04,5700.0,48.0285,48.0285,48.0018,48.0085,5700.0
2006-07-11 12:30:00,72.02,72.03,72.02,72.03,11700.0,47.9951,48.0018,47.9951,48.0018,11700.0
2006-07-11 12:35:00,72.02,72.03,71.99,71.99,6200.0,47.9951,48.0018,47.9751,47.9751,6200.0
2006-07-11 12:40:00,71.99,71.99,71.91,71.92,11600.0,47.9751,47.9751,47.9218,47.9285,11600.0
2006-07-11 12:45:00,71.93,71.98,71.93,71.98,4300.0,47.9352,47.9685,47.9352,47.9685,4300.0
2006-07-11 12:50:00,71.98,71.99,71.94,71.96,3200.0,47.9685,47.9751,47.9418,47.9551,3200.0
2006-07-11 12:55:00,71.94,72.0,71.89,71.96,16800.0,47.9418,47.9818,47.9085,47.9551,16800.0
2006-07-11 13:00:00,71.97,71.97,71.83,71.89,14700.0,47.9618,47.9618,47.8685,47.9085,14700.0
2006-07-11 13:05:00,71.89,71.93,71.8,71.89,21200.0,47.9085,47.9352,47.8485,47.9085,21200.0
2006-07-11 13:10:00,71.89,71.9,71.81,71.83,22800.0,47.9085,47.9152,47.8552,47.8685,22800.0
2006-07-11 13:15:00,71.86,71.9,71.82,71.89,24400.0,47.8885,47.9152,47.8618,47.9085,24400.0
2006-07-11 13:20:00,71.89,71.91,71.83,71.89,13400.0,47.9085,47.9218,47.8685,47.9085,13400.0
2006-07-11 13:25:00,71.88,71.91,71.86,71.91,9200.0,47.9018,47.9218,47.8885,47.9218,9200.0
2006-07-11 13:30:00,71.92,71.99,71.92,71.99,6700.0,47.9285,47.9751,47.9285,47.9751,6700.0
2006-07-11 13:35:00,71.99,71.99,71.91,71.92,11100.0,47.9751,47.9751,47.9218,47.9285,11100.0
2006-07-11 13:40:00,71.93,71.93,71.82,71.87,15000.0,47.9352,47.9352,47.8618,47.8952,15000.0
2006-07-11 13:45:00,71.87,71.97,71.85,71.97,13200.0,47.8952,47.9618,47.8818,47.9618,13200.0
2006-07-11 13:50:00,72.0,72.01,71.96,72.01,13100.0,47.9818,47.9885,47.9551,47.9885,13100.0
2006-07-11 13:55:00,72.0,72.05,71.93,71.93,27100.0,47.9818,48.0151,47.9352,47.9352,27100.0
2006-07-11 14:00:00,71.94,71.97,71.86,71.86,23600.0,47.9418,47.9618,47.8885,47.8885,23600.0
2006-07-11 14:05:00,71.87,72.03,71.87,72.03,11000.0,47.8952,48.0018,47.8952,48.0018,11000.0
2006-07-11 14:10:00,72.03,72.04,71.94,71.95,31400.0,48.0018,48.0085,47.9418,47.9485,31400.0
2006-07-11 14:15:00,71.95,72.1,71.94,72.05,27900.0,47.9485,48.0484,47.9418,48.0151,27900.0
2006-07-11 14:20:00,72.05,72.06,71.91,71.92,23700.0,48.0151,48.0218,47.9218,47.9285,23700.0
2006-07-11 14:25:00,71.92,71.92,71.85,71.85,21700.0,47.9285,47.9285,47.8818,47.8818,21700.0
2006-07-11 14:30:00,71.83,71.98,71.82,71.97,19800.0,47.8685,47.9685,47.8618,47.9618,19800.0
2006-07-11 14:35:00,71.97,71.98,71.91,71.93,13800.0,47.9618,47.9685,47.9218,47.9352,13800.0
2006-07-11 14:40:00,71.92,71.98,71.9,71.96,18600.0,47.9285,47.9685,47.9152,47.9551,18600.0
2006-07-11 14:45:00,71.95,72.01,71.95,71.99,14400.0,47.9485,47.9885,47.9485,47.9751,14400.0
2006-07-11 14:50:00,71.98,72.01,71.97,71.97,39300.0,47.9685,47.9885,47.9618,47.9618,39300.0
2006-07-11 14:55:00,71.99,72.03,71.95,72.0,17000.0,47.9751,48.0018,47.9485,47.9818,17000.0
2006-07-11 15:00:00,72.0,72.0,71.93,71.95,5900.0,47.9818,47.9818,47.9352,47.9485,5900.0
2006-07-11 15:05:00,71.95,72.04,71.95,72.01,34900.0,47.9485,48.0085,47.9485,47.9885,34900.0
2006-07-11 15:10:00,72.01,72.02,71.97,71.97,42700.0,47.9885,47.9951,47.9618,47.9618,42700.0
2006-07-11 15:15:00,71.98,72.01,71.94,72.01,20200.0,47.9685,47.9885,47.9418,47.9885,20200.0
2006-07-11 15:20:00,72.01,72.06,71.99,72.03,33300.0,47.9885,48.0218,47.9751,48.0018,33300.0
2006-07-11 15:25:00,72.02,72.04,71.99,72.0,25600.0,47.9951,48.0085,47.9751,47.9818,25600.0
2006-07-11 15:30:00,71.99,72.11,71.99,72.11,34500.0,47.9751,48.0551,47.9751,48.0551,34500.0
2006-07-11 15:35:00,72.09,72.14,72.05,72.13,35500.0,48.0418,48.0751,48.0151,48.0684,35500.0
2006-07-11 15:40:00,72.12,72.24,72.08,72.24,25700.0,48.0618,48.1417,48.0351,48.1417,25700.0
2006-07-11 15:45:00,72.23,72.24,72.13,72.13,17400.0,48.1351,48.1417,48.0684,48.0684,17400.0
2006-07-11 15:50:00,72.14,72.23,72.13,72.21,23500.0,48.0751,48.1351,48.0684,48.1217,23500.0
2006-07-11 15:55:00,72.21,72.25,72.16,72.18,36000.0,48.1217,48.1484,48.0884,48.1018,36000.0
2006-07-12 09:30:00,72.0,72.1,72.0,72.1,16600.0,47.9818,48.0484,47.9818,48.0484,16600.0
2006-07-12 09:35:00,72.09,72.09,71.68,71.68,5600.0,48.0418,48.0418,47.7685,47.7685,5600.0
2006-07-12 09:40:00,71.69,72.03,71.69,71.98,32400.0,47.7752,48.0018,47.7752,47.9685,32400.0
2006-07-12 09:45:00,71.98,72.2,71.91,72.06,27900.0,47.9685,48.1151,47.9218,48.0218,27900.0
2006-07-12 09:50:00,72.07,72.12,71.9,72.1,18100.0,48.0285,48.0618,47.9152,48.0484,18100.0
2006-07-12 09:55:00,72.09,72.11,72.0,72.03,14100.0,48.0418,48.0551,47.9818,48.0018,14100.0
2006-07-12 10:00:00,72.01,72.15,72.01,72.15,6700.0,47.9885,48.0818,47.9885,48.0818,6700.0
2006-07-12 10:05:00,72.12,72.17,72.06,72.17,12000.0,48.0618,48.0951,48.0218,48.0951,12000.0
2006-07-12 10:10:00,72.16,72.16,72.08,72.12,3900.0,48.0884,48.0884,48.0351,48.0618,3900.0
2006-07-12 10:15:00,72.12,72.16,72.09,72.16,6800.0,48.0618,48.0884,48.0418,48.0884,6800.0
2006-07-12 10:20:00,72.13,72.17,72.12,72.15,15600.0,48.0684,48.0951,48.0618,48.0818,15600.0
2006-07-12 10:25:00,72.13,72.14,71.79,71.82,9500.0,48.0684,48.0751,47.8419,47.8618,9500.0
2006-07-12 10:30:00,71.78,72.03,71.7,71.98,13900.0,47.8352,48.0018,47.7819,47.9685,13900.0
2006-07-12 10:35:00,72.0,72.07,71.97,71.97,14100.0,47.9818,48.0285,47.9618,47.9618,14100.0
2006-07-12 10:40:00,71.98,72.03,71.93,72.02,13200.0,47.9685,48.0018,47.9352,47.9951,13200.0
2006-07-12 10:45:00,72.02,72.03,71.93,71.97,16100.0,47.9951,48.0018,47.9352,47.9618,16100.0
2006-07-12 10:50:00,71.97,72.0,71.93,71.94,16300.0,47.9618,47.9818,47.9352,47.9418,16300.0
2006-07-12 10:55:00,71.95,71.97,71.89,71.97,13500.0,47.9485,47.9618,47.9085,47.9618,13500.0
2006-07-12 11:00:00,72.0,72.0,71.79,71.87,17300.0,47.9818,47.9818,47.8419,47.8952,17300.0
2006-07-12 11:05:00,71.87,72.0,71.87,71.97,20100.0,47.8952,47.9818,47.8952,47.9618,20100.0
2006-07-12 11:10:00,71.99,72.0,71.95,72.0,12200.0,47.9751,47.9818,47.9485,47.9818,12200.0
2006-07-12 11:15:00,72.02,72.05,71.96,72.03,9000.0,47.9951,48.0151,47.9551,48.0018,9000.0
2006-07-12 11:20:00,72.01,72.06,72.01,72.05,13600.0,47.9885,48.0218,47.9885,48.0151,13600.0
2006-07-12 11:25:00,72.06,72.08,71.99,72.0,13100.0,48.0218,48.0351,47.9751,47.9818,13100.0
2006-07-12 11:30:00,72.0,72.06,71.99,72.05,11400.0,47.9818,48.0218,47.9751,48.0151,11400.0
2006-07-12 11:35:00,72.05,72.14,72.03,72.03,18700.0,48.0151,48.0751,48.0018,48.0018,18700.0
2006-07-12 11:40:00,72.02,72.04,71.96,72.03,13900.0,47.9951,48.0085,47.9551,48.0018,13900.0
2006-07-12 11:45:00,72.04,72.04,71.99,72.0,11200.0,48.0085,48.0085,47.9751,47.9818,11200.0
2006-07-12 11:50:00,72.03,72.13,72.0,72.13,21100.0,48.0018,48.0684,47.9818,48.0684,21100.0
2006-07-12 11:55:00,72.12,72.14,72.08,72.1,29700.0,48.0618,48.0751,48.0351,48.0484,29700.0
2006-07-12 12:00:00,72.13,72.34,72.12,72.34,18400.0,48.0684,48.2084,48.0618,48.2084,18400.0
2006-07-12 12:05:00,72.34,72.49,72.33,72.47,12900.0,48.2084,48.3083,48.2017,48.295,12900.0
2006-07-12 12:10:00,72.48,72.48,72.39,72.4,18600.0,48.3017,48.3017,48.2417,48.2484,18600.0
2006-07-12 12:15:00,72.41,72.41,72.32,72.32,11000.0,48.255,48.255,48.1951,48.1951,11000.0
2006-07-12 12:20:00,72.32,72.32,72.19,72.22,14000.0,48.1951,48.1951,48.1084,48.1284,14000.0
2006-07-12 12:25:00,72.24,72.4,72.15,72.16,26600.0,48.1417,48.2484,48.0818,48.0884,26600.0
2006-07-12 12:30:00,72.16,72.19,72.12,72.13,14800.0,48.0884,48.1084,48.0618,48.0684,14800.0
2006-07-12 12:35:00,72.12,72.12,72.04,72.05,23800.0,48.0618,48.0618,48.0085,48.0151,23800.0
2006-07-12 12:40:00,72.05,72.13,72.04,72.04,8400.0,48.0151,48.0684,48.0085,48.0085,8400.0
2006-07-12 12:45:00,72.04,72.08,71.97,72.08,9100.0,48.0085,48.0351,47.9618,48.0351,9100.0
2006-07-12 12:50:00,72.11,72.25,72.09,72.24,8000.0,48.0551,48.1484,48.0418,48.1417,8000.0
2006-07-12 12:55:00,72.25,72.29,72.23,72.29,10800.0,48.1484,48.1751,48.1351,48.1751,10800.0
2006-07-12 13:00:00,72.3,72.3,72.16,72.18,11500.0,48.1817,48.1817,48.0884,48.1018,11500.0
2006-07-12 13:05:00,72.18,72.22,72.08,72.14,15000.0,48.1018,48.1284,48.0351,48.0751,15000.0
2006-07-12 13:10:00,72.14,72.27,72.13,72.22,17800.0,48.0751,48.1617,48.0684,48.1284,17800.0
2006-07-12 13:15:00,72.18,72.24,72.17,72.2,10200.0,48.1018,48.1417,48.0951,48.1151,10200.0
2006-07-12 13:20:00,72.19,72.21,72.13,72.18,6500.0,48.1084,48.1217,48.0684,48.1018,6500.0
2006-07-12 13:25:00,72.22,72.22,72.05,72.05,8700.0,48.1284,48.1284,48.0151,48.0151,8700.0
2006-07-12 13:30:00,72.05,72.19,72.01,72.17,13700.0,48.0151,48.1084,47.9885,48.0951,13700.0
2006-07-12 13:35:00,72.14,72.15,72.0,72.08,8600.0,48.0751,48.0818,47.9818,48.0351,8600.0
2006-07-12 13:40:00,72.12,72.27,72.07,72.26,13500.0,48.0618,48.1617,48.0285,48.1551,13500.0
2006-07-12 13:45:00,72.2,72.23,72.18,72.18,11200.0,48.1151,48.1351,48.1018,48.1018,11200.0
2006-07-12 13:50:00,72.19,72.19,72.0,72.01,15500.0,48.1084,48.1084,47.9818,47.9885,15500.0
2006-07-12 13:55:00,72.01,72.1,71.99,72.06,9900.0,47.9885,48.0484,47.9751,48.0218,9900.0
2006-07-12 14:00:00,72.06,72.08,71.95,72.07,11100.0,48.0218,48.0351,47.9485,48.0285,11100.0
2006-07-12 14:05:00,72.1,72.13,72.08,72.12,10000.0,48.0484,48.0684,48.0351,48.0618,10000.0
2006-07-12 14:10:00,72.12,72.14,72.07,72.14,10700.0,48.0618,48.0751,48.0285,48.0751,10700.0
2006-07-12 14:15:00,72.13,72.2,72.1,72.15,12100.0,48.0684,48.1151,48.0484,48.0818,12100.0
2006-07-12 14:20:00,72.17,72.17,72.1,72.11,6000.0,48.0951,48.0951,48.0484,48.0551,6000.0
2006-07-12 14:25:00,72.11,72.19,72.09,72.09,10800.0,48.0551,48.1084,48.0418,48.0418,10800.0
2006-07-12 14:30:00,72.1,72.15,72.05,72.05,10300.0,48.0484,48.0818,48.0151,48.0151,10300.0
2006-07-12 14:35:00,72.08,72.14,72.06,72.14,6100.0,48.0351,48.0751,48.0218,48.0751,6100.0
2006-07-12 14:40:00,72.14,72.14,71.98,71.98,10400.0,48.0751,48.0751,47.9685,47.9685,10400.0
2006-07-12 14:45:00,71.98,72.06,71.98,72.0,8500.0,47.9685,48.0218,47.9685,47.9818,8500.0
2006-07-12 14:50:00,72.0,72.01,71.88,71.95,9900.0,47.9818,47.9885,47.9018,47.9485,9900.0
2006-07-12 14:55:00,71.98,71.99,71.92,71.95,13600.0,47.9685,47.9751,47.9285,47.9485,13600.0
2006-07-12 15:00:00,72.0,72.05,71.94,72.03,15400.0,47.9818,48.0151,47.9418,48.0018,15400.0
2006-07-12 15:05:00,72.03,72.05,71.97,72.04,12600.0,48.0018,48.0151,47.9618,48.0085,12600.0
2006-07-12 15:10:00,72.04,72.1,72.0,72.02,24400.0,48.0085,48.0484,47.9818,47.9951,24400.0
2006-07-12 15:15:00,72.0,72.06,71.99,72.05,5500.0,47.9818,48.0218,47.9751,48.0151,5500.0
2006-07-12 15:20:00,72.05,72.19,72.04,72.17,16300.0,48.0151,48.1084,48.0085,48.0951,16300.0
2006-07-12 15:25:00,72.17,72.25,72.17,72.18,26400.0,48.0951,48.1484,48.0951,48.1018,26400.0
2006-07-12 15:30:00,72.17,72.17,72.07,72.17,12700.0,48.0951,48.0951,48.0285,48.0951,12700.0
2006-07-12 15:35:00,72.17,72.26,72.15,72.15,12600.0,48.0951,48.1551,48.0818,48.0818,12600.0
2006-07-12 15:40:00,72.15,72.16,72.08,72.15,15600.0,48.0818,48.0884,48.0351,48.0818,15600.0
2006-07-12 15:45:00,72.15,72.15,72.05,72.14,14500.0,48.0818,48.0818,48.0151,48.0751,14500.0
2006-07-12 15:50:00,72.15,72.15,72.07,72.07,12500.0,48.0818,48.0818,48.0285,48.0285,12500.0
2006-07-12 15:55:00,72.07,72.15,72.07,72.11,18000.0,48.0285,48.0818,48.0285,48.0551,18000.0
2006-07-13 09:30:00,72.17,72.17,71.8,71.81,10400.0,48.0951,48.0951,47.8485,47.8552,10400.0
2006-07-13 09:35:00,71.8,71.85,71.72,71.76,11500.0,47.8485,47.8818,47.7952,47.8219,11500.0
2006-07-13 09:40:00,71.76,71.77,70.96,70.97,23500.0,47.8219,47.8285,47.2887,47.2954,23500.0
2006-07-13 09:45:00,70.87,70.97,70.51,70.52,28900.0,47.2288,47.2954,46.9888,46.9955,28900.0
2006-07-13 09:50:00,70.48,70.66,70.25,70.61,30200.0,46.9689,47.0888,46.8156,47.0555,30200.0
2006-07-13 09:55:00,70.52,70.58,70.25,70.29,16000.0,46.9955,47.0355,46.8156,46.8422,16000.0
2006-07-13 10:00:00,70.33,70.51,70.33,70.41,13100.0,46.8689,46.9888,46.8689,46.9222,13100.0
2006-07-13 10:05:00,70.41,70.5,70.41,70.45,7500.0,46.9222,46.9822,46.9222,46.9489,7500.0
2006-07-13 10:10:00,70.45,70.46,70.19,70.25,28800.0,46.9489,46.9555,46.7756,46.8156,28800.0
2006-07-13 10:15:00,70.25,70.26,70.11,70.12,17700.0,46.8156,46.8222,46.7223,46.7289,17700.0
2006-07-13 10:20:00,70.12,70.14,69.91,69.91,13400.0,46.7289,46.7423,46.589,46.589,13400.0
2006-07-13 10:25:00,69.91,70.14,69.88,70.11,12000.0,46.589,46.7423,46.569,46.7223,12000.0
2006-07-13 10:30:00,70.14,70.25,70.11,70.22,24400.0,46.7423,46.8156,46.7223,46.7956,24400.0
2006-07-13 10:35:00,70.21,70.44,70.19,70.44,14000.0,46.7889,46.9422,46.7756,46.9422,14000.0
2006-07-13 10:40:00,70.45,70.7,70.45,70.57,13700.0,46.9489,47.1155,46.9489,47.0288,13700.0
2006-07-13 10:45:00,70.53,70.57,70.36,70.39,28100.0,47.0022,47.0288,46.8889,46.9089,28100.0
2006-07-13 10:50:00,70.42,70.5,70.38,70.41,17300.0,46.9289,46.9822,46.9022,46.9222,17300.0
2006-07-13 10:55:00,70.41,70.48,70.36,70.36,8100.0,46.9222,46.9689,46.8889,46.8889,8100.0
2006-07-13 11:00:00,70.32,70.58,70.31,70.41,15000.0,46.8622,47.0355,46.8556,46.9222,15000.0
2006-07-13 11:05:00,70.42,70.5,70.29,70.3,14800.0,46.9289,46.9822,46.8422,46.8489,14800.0
2006-07-13 11:10:00,70.25,70.35,70.16,70.35,5500.0,46.8156,46.8822,46.7556,46.8822,5500.0
2006-07-13 11:15:00,70.36,70.45,70.2,70.2,11600.0,46.8889,46.9489,46.7823,46.7823,11600.0
2006-07-13 11:20:00,70.2,70.24,70.16,70.24,11300.0,46.7823,46.8089,46.7556,46.8089,11300.0
2006-07-13 11:25:00,70.24,70.24,70.13,70.21,17900.0,46.8089,46.8089,46.7356,46.7889,17900.0
2006-07-13 11:30:00,70.25,70.4,70.12,70.36,20900.0,46.8156,46.9155,46.7289,46.8889,20900.0
2006-07-13 11:35:00,70.36,70.46,70.33,70.33,24300.0,46.8889,46.9555,46.8689,46.8689,24300.0
2006-07-13 11:40:00,70.38,70.4,70.31,70.31,3400.0,46.9022,46.9155,46.8556,46.8556,3400.0
2006-07-13 11:45:00,70.27,70.35,70.23,70.27,6100.0,46.8289,46.8822,46.8022,46.8289,6100.0
2006-07-13 11:50:00,70.27,70.49,70.27,70.49,8100.0,46.8289,46.9755,46.8289,46.9755,8100.0
2006-07-13 11:55:00,70.51,70.6,70.42,70.49,2900.0,46.9888,47.0488,46.9289,46.9755,2900.0
2006-07-13 12:00:00,70.5,70.75,70.48,70.48,6200.0,46.9822,47.1488,46.9689,46.9689,6200.0
2006-07-13 12:05:00,70.48,70.66,70.45,70.66,3000.0,46.9689,47.0888,46.9489,47.0888,3000.0
2006-07-13 12:10:00,70.68,70.81,70.65,70.74,5000.0,47.1021,47.1888,47.0821,47.1421,5000.0
2006-07-13 12:15:00,70.74,70.87,70.71,70.82,9400.0,47.1421,47.2288,47.1221,47.1954,9400.0
2006-07-13 12:20:00,70.81,70.89,70.76,70.85,6800.0,47.1888,47.2421,47.1554,47.2154,6800.0
2006-07-13 12:25:00,70.8,70.8,70.65,70.66,7900.0,47.1821,47.1821,47.0821,47.0888,7900.0
2006-07-13 12:30:00,70.63,70.71,70.63,70.69,7400.0,47.0688,47.1221,47.0688,47.1088,7400.0
2006-07-13 12:35:00,70.7,70.74,70.65,70.67,9200.0,47.1155,47.1421,47.0821,47.0955,9200.0
2006-07-13 12:40:00,70.66,70.9,70.66,70.82,7200.0,47.0888,47.2487,47.0888,47.1954,7200.0
2006-07-13 12:45:00,70.78,70.91,70.74,70.77,4600.0,47.1688,47.2554,47.1421,47.1621,4600.0
2006-07-13 12:50:00,70.75,70.75,70.65,70.71,1900.0,47.1488,47.1488,47.0821,47.1221,1900.0
2006-07-13 12:55:00,70.64,70.69,70.59,70.67,3200.0,47.0755,47.1088,47.0422,47.0955,3200.0
2006-07-13 13:00:00,70.69,70.82,70.59,70.6,7900.0,47.1088,47.1954,47.0422,47.0488,7900.0
2006-07-13 13:05:00,70.59,70.59,70.42,70.51,16900.0,47.0422,47.0422,46.9289,46.9888,16900.0
2006-07-13 13:10:00,70.48,70.64,70.47,70.56,3800.0,46.9689,47.0755,46.9622,47.0222,3800.0
2006-07-13 13:15:00,70.55,70.57,70.52,70.52,5200.0,47.0155,47.0288,46.9955,46.9955,5200.0
2006-07-13 13:20:00,70.53,70.61,70.5,70.5,4800.0,47.0022,47.0555,46.9822,46.9822,4800.0
2006-07-13 13:25:00,70.51,70.54,70.45,70.49,8200.0,46.9888,47.0088,46.9489,46.9755,8200.0
2006-07-13 13:30:00,70.49,70.57,70.45,70.48,9800.0,46.9755,47.0288,46.9489,46.9689,9800.0
2006-07-13 13:35:00,70.49,70.54,70.39,70.41,7500.0,46.9755,47.0088,46.9089,46.9222,7500.0
2006-07-13 13:40:00,70.4,70.44,70.33,70.44,4600.0,46.9155,46.9422,46.8689,46.9422,4600.0
2006-07-13 13:45:00,70.44,70.47,70.29,70.34,7300.0,46.9422,46.9622,46.8422,46.8756,7300.0
2006-07-13 13:50:00,70.38,70.39,70.25,70.26,8700.0,46.9022,46.9089,46.8156,46.8222,8700.0
2006-07-13 13:55:00,70.26,70.26,70.06,70.06,13700.0,46.8222,46.8222,46.689,46.689,13700.0
2006-07-13 14:00:00,70.05,70.09,69.99,70.02,14600.0,46.6823,46.709,46.6423,46.6623,14600.0
2006-07-13 14:05:00,70.02,70.06,69.94,69.98,13300.0,46.6623,46.689,46.609,46.6356,13300.0
2006-07-13 14:10:00,69.98,70.09,69.93,70.09,15300.0,46.6356,46.709,46.6023,46.709,15300.0
2006-07-13 14:15:00,70.05,70.16,69.97,69.97,12200.0,46.6823,46.7556,46.629,46.629,12200.0
2006-07-13 14:20:00,69.94,70.0,69.89,70.0,6500.0,46.609,46.649,46.5757,46.649,6500.0
2006-07-13 14:25:00,69.98,69.98,69.81,69.85,14300.0,46.6356,46.6356,46.5224,46.549,14300.0
2006-07-13 14:30:00,69.85,69.85,69.75,69.75,8000.0,46.549,46.549,46.4824,46.4824,8000.0
2006-07-13 14:35:00,69.74,69.84,69.7,69.8,18600.0,46.4757,46.5423,46.449,46.5157,18600.0
2006-07-13 14:40:00,69.81,69.9,69.7,69.8,7600.0,46.5224,46.5823,46.449,46.5157,7600.0
2006-07-13 14:45:00,69.79,69.79,69.64,69.78,12900.0,46.509,46.509,46.4091,46.5024,12900.0
2006-07-13 14:50:00,69.79,69.79,69.63,69.7,38100.0,46.509,46.509,46.4024,46.449,38100.0
2006-07-13 14:55:00,69.76,69.77,69.3,69.53,28900.0,46.489,46.4957,46.1825,46.3358,28900.0
2006-07-13 15:00:00,69.53,69.53,68.91,69.01,31400.0,46.3358,46.3358,45.9226,45.9892,31400.0
2006-07-13 15:05:00,69.12,69.39,69.09,69.32,21900.0,46.0625,46.2425,46.0425,46.1958,21900.0
2006-07-13 15:10:00,69.31,69.43,69.29,69.34,19400.0,46.1891,46.2691,46.1758,46.2091,19400.0
2006-07-13 15:15:00,69.36,69.36,69.12,69.22,15300.0,46.2225,46.2225,46.0625,46.1292,15300.0
2006-07-13 15:20:00,69.23,69.36,69.16,69.26,10900.0,46.1358,46.2225,46.0892,46.1558,10900.0
2006-07-13 15:25:00,69.28,69.37,69.19,69.25,14600.0,46.1692,46.2291,46.1092,46.1492,14600.0
2006-07-13 15:30:00,69.29,69.36,69.17,69.36,9700.0,46.1758,46.2225,46.0958,46.2225,9700.0
2006-07-13 15:35:00,69.36,69.43,69.16,69.17,14000.0,46.2225,46.2691,46.0892,46.0958,14000.0
2006-07-13 15:40:00,69.16,69.37,69.12,69.35,17100.0,46.0892,46.2291,46.0625,46.2158,17100.0
2006-07-13 15:45:00,69.34,69.34,69.15,69.2,45500.0,46.2091,46.2091,46.0825,46.1158,45500.0
2006-07-13 15:50:00,69.21,69.34,69.2,69.33,23200.0,46.1225,46.2091,46.1158,46.2025,23200.0
2006-07-13 15:55:00,69.33,69.33,69.24,69.26,33200.0,46.2025,46.2025,46.1425,46.1558,33200.0
2006-07-14 09:30:00,69.1,69.11,68.61,68.77,26100.0,46.0492,46.0559,45.7227,45.8293,26100.0
2006-07-14 09:35:00,68.86,69.0,68.52,68.66,23100.0,45.8893,45.9826,45.6627,45.756,23100.0
2006-07-14 09:40:00,68.64,68.84,68.5,68.73,14800.0,45.7427,45.8759,45.6494,45.8026,14800.0
2006-07-14 09:45:00,68.7,68.76,68.44,68.54,15900.0,45.7826,45.8226,45.6094,45.676,15900.0
2006-07-14 09:50:00,68.48,68.56,68.47,68.47,14300.0,45.636,45.6893,45.6294,45.6294,14300.0
2006-07-14 09:55:00,68.4,68.53,68.34,68.45,9000.0,45.5827,45.6693,45.5427,45.616,9000.0
2006-07-14 10:00:00,68.41,68.58,68.32,68.51,8700.0,45.5894,45.7027,45.5294,45.656,8700.0
2006-07-14 10:05:00,68.5,68.5,68.33,68.36,6700.0,45.6494,45.6494,45.5361,45.5561,6700.0
2006-07-14 10:10:00,68.37,68.51,68.32,68.51,8100.0,45.5627,45.656,45.5294,45.656,8100.0
2006-07-14 10:15:00,68.45,68.56,68.43,68.45,6600.0,45.616,45.6893,45.6027,45.616,6600.0
2006-07-14 10:20:00,68.45,68.6,68.42,68.46,16300.0,45.616,45.716,45.596,45.6227,16300.0
2006-07-14 10:25:00,68.4,68.4,68.13,68.37,15400.0,45.5827,45.5827,45.4028,45.5627,15400.0
2006-07-14 10:30:00,68.38,68.43,68.31,68.41,12600.0,45.5694,45.6027,45.5227,45.5894,12600.0
2006-07-14 10:35:00,68.41,68.53,68.37,68.47,6100.0,45.5894,45.6693,45.5627,45.6294,6100.0
2006-07-14 10:40:00,68.47,68.68,68.44,68.57,11800.0,45.6294,45.7693,45.6094,45.696,11800.0
2006-07-14 10:45:00,68.6,68.65,68.51,68.59,4400.0,45.716,45.7493,45.656,45.7093,4400.0
2006-07-14 10:50:00,68.59,68.59,68.38,68.41,8700.0,45.7093,45.7093,45.5694,45.5894,8700.0
2006-07-14 10:55:00,68.4,68.4,68.17,68.2,5500.0,45.5827,45.5827,45.4294,45.4494,5500.0
2006-07-14 11:00:00,68.18,68.18,67.81,67.82,13000.0,45.4361,45.4361,45.1895,45.1962,13000.0
2006-07-14 11:05:00,67.82,68.0,67.82,68.0,15200.0,45.1962,45.3161,45.1962,45.3161,15200.0
2006-07-14 11:10:00,67.99,68.09,67.9,67.91,7900.0,45.3095,45.3761,45.2495,45.2562,7900.0
2006-07-14 11:15:00,67.9,67.94,67.82,67.89,6500.0,45.2495,45.2762,45.1962,45.2428,6500.0
2006-07-14 11:20:00,67.89,68.05,67.85,68.0,5500.0,45.2428,45.3495,45.2162,45.3161,5500.0
2006-07-14 11:25:00,68.01,68.04,67.87,67.87,8300.0,45.3228,45.3428,45.2295,45.2295,8300.0
2006-07-14 11:30:00,67.88,67.88,67.41,67.5,7900.0,45.2362,45.2362,44.923,44.9829,7900.0
2006-07-14 11:35:00,67.56,67.65,67.56,67.58,6300.0,45.0229,45.0829,45.0229,45.0363,6300.0
2006-07-14 11:40:00,67.58,67.78,67.58,67.67,5200.0,45.0363,45.1695,45.0363,45.0962,5200.0
2006-07-14 11:45:00,67.68,67.73,67.5,67.63,30300.0,45.1029,45.1362,44.9829,45.0696,30300.0
2006-07-14 11:50:00,67.6,67.75,67.6,67.75,8100.0,45.0496,45.1495,45.0496,45.1495,8100.0
2006-07-14 11:55:00,67.73,67.98,67.69,67.97,12800.0,45.1362,45.3028,45.1096,45.2962,12800.0
2006-07-14 12:00:00,67.98,68.03,67.68,67.7,19700.0,45.3028,45.3361,45.1029,45.1162,19700.0
2006-07-14 12:05:00,67.7,67.77,67.64,67.7,14500.0,45.1162,45.1629,45.0762,45.1162,14500.0
2006-07-14 12:10:00,67.72,67.72,67.47,67.52,10700.0,45.1295,45.1295,44.9629,44.9963,10700.0
2006-07-14 12:15:00,67.55,67.76,67.55,67.76,6400.0,45.0163,45.1562,45.0163,45.1562,6400.0
2006-07-14 12:20:00,67.77,67.86,67.75,67.76,11700.0,45.1629,45.2228,45.1495,45.1562,11700.0
2006-07-14 12:25:00,67.77,67.82,67.61,67.7,8300.0,45.1629,45.1962,45.0562,45.1162,8300.0
2006-07-14 12:30:00,67.7,67.8,67.67,67.75,6600.0,45.1162,45.1829,45.0962,45.1495,6600.0
2006-07-14 12:35:00,67.76,67.92,67.76,67.9,14000.0,45.1562,45.2628,45.1562,45.2495,14000.0
2006-07-14 12:40:00,67.9,68.14,67.9,68.14,13600.0,45.2495,45.4094,45.2495,45.4094,13600.0
2006-07-14 12:45:00,68.13,68.18,68.1,68.13,9800.0,45.4028,45.4361,45.3828,45.4028,9800.0
2006-07-14 12:50:00,68.13,68.17,68.08,68.11,7200.0,45.4028,45.4294,45.3695,45.3895,7200.0
2006-07-14 12:55:00,68.11,68.11,68.08,68.11,1800.0,45.3895,45.3895,45.3695,45.3895,1800.0
2006-07-14 13:00:00,68.09,68.09,67.84,67.85,13300.0,45.3761,45.3761,45.2095,45.2162,13300.0
2006-07-14 13:05:00,67.84,67.84,67.55,67.55,14600.0,45.2095,45.2095,45.0163,45.0163,14600.0
2006-07-14 13:10:00,67.56,67.72,67.56,67.72,10100.0,45.0229,45.1295,45.0229,45.1295,10100.0
2006-07-14 13:15:00,67.72,67.83,67.72,67.8,4300.0,45.1295,45.2029,45.1295,45.1829,4300.0
2006-07-14 13:20:00,67.81,67.88,67.72,67.88,13700.0,45.1895,45.2362,45.1295,45.2362,13700.0
2006-07-14 13:25:00,67.91,68.02,67.89,68.02,10400.0,45.2562,45.3295,45.2428,45.3295,10400.0
2006-07-14 13:30:00,68.05,68.1,68.03,68.08,9700.0,45.3495,45.3828,45.3361,45.3695,9700.0
2006-07-14 13:35:00,68.14,68.29,68.14,68.22,10000.0,45.4094,45.5094,45.4094,45.4628,10000.0
2006-07-14 13:40:00,68.22,68.22,67.93,68.0,10700.0,45.4628,45.4628,45.2695,45.3161,10700.0
2006-07-14 13:45:00,68.07,68.15,68.07,68.13,8900.0,45.3628,45.4161,45.3628,45.4028,8900.0
2006-07-14 13:50:00,68.1,68.24,68.1,68.24,6700.0,45.3828,45.4761,45.3828,45.4761,6700.0
2006-07-14 13:55:00,68.24,68.3,68.23,68.24,6600.0,45.4761,45.5161,45.4694,45.4761,6600.0
2006-07-14 14:00:00,68.24,68.27,68.16,68.22,8500.0,45.4761,45.4961,45.4228,45.4628,8500.0
2006-07-14 14:05:00,68.17,68.19,68.12,68.18,5500.0,45.4294,45.4428,45.3961,45.4361,5500.0
2006-07-14 14:10:00,68.18,68.2,68.12,68.13,13500.0,45.4361,45.4494,45.3961,45.4028,13500.0
2006-07-14 14:15:00,68.13,68.26,68.12,68.2,17300.0,45.4028,45.4894,45.3961,45.4494,17300.0
2006-07-14 14:20:00,68.21,68.21,68.09,68.1,11600.0,45.4561,45.4561,45.3761,45.3828,11600.0
2006-07-14 14:25:00,68.09,68.11,67.96,68.0,11300.0,45.3761,45.3895,45.2895,45.3161,11300.0
2006-07-14 14:30:00,68.0,68.14,67.99,68.08,8500.0,45.3161,45.4094,45.3095,45.3695,8500.0
2006-07-14 14:35:00,68.07,68.08,67.99,68.05,6400.0,45.3628,45.3695,45.3095,45.3495,6400.0
2006-07-14 14:40:00,68.04,68.04,67.88,67.95,9400.0,45.3428,45.3428,45.2362,45.2828,9400.0
2006-07-14 14:45:00,67.97,68.08,67.97,68.04,7400.0,45.2962,45.3695,45.2962,45.3428,7400.0
2006-07-14 14:50:00,68.04,68.18,68.01,68.17,9200.0,45.3428,45.4361,45.3228,45.4294,9200.0
2006-07-14 14:55:00,68.16,68.17,68.07,68.15,6800.0,45.4228,45.4294,45.3628,45.4161,6800.0
2006-07-14 15:00:00,68.17,68.28,68.13,68.16,10600.0,45.4294,45.5027,45.4028,45.4228,10600.0
2006-07-14 15:05:00,68.14,68.28,68.14,68.22,14600.0,45.4094,45.5027,45.4094,45.4628,14600.0
2006-07-14 15:10:00,68.25,68.34,68.21,68.34,12700.0,45.4827,45.5427,45.4561,45.5427,12700.0
2006-07-14 15:15:00,68.34,68.34,68.19,68.33,12100.0,45.5427,45.5427,45.4428,45.5361,12100.0
2006-07-14 15:20:00,68.34,68.46,68.34,68.35,8700.0,45.5427,45.6227,45.5427,45.5494,8700.0
2006-07-14 15:25:00,68.35,68.47,68.27,68.46,13000.0,45.5494,45.6294,45.4961,45.6227,13000.0
2006-07-14 15:30:00,68.46,68.46,68.33,68.33,14200.0,45.6227,45.6227,45.5361,45.5361,14200.0
2006-07-14 15:35:00,68.34,68.42,68.19,68.42,21900.0,45.5427,45.596,45.4428,45.596,21900.0
2006-07-14 15:40:00,68.41,68.48,68.33,68.37,22300.0,45.5894,45.636,45.5361,45.5627,22300.0
2006-07-14 15:45:00,68.36,68.49,68.34,68.49,10800.0,45.5561,45.6427,45.5427,45.6427,10800.0
2006-07-14 15:50:00,68.53,68.55,68.41,68.46,14500.0,45.6693,45.6827,45.5894,45.6227,14500.0
2006-07-14 15:55:00,68.48,68.52,68.45,68.45,17700.0,45.636,45.6627,45.616,45.616,17700.0
2006-07-17 09:30:00,68.11,68.16,67.98,67.98,24300.0,45.3895,45.4228,45.3028,45.3028,24300.0
2006-07-17 09:35:00,67.84,68.16,67.82,67.98,12200.0,45.2095,45.4228,45.1962,45.3028,12200.0
2006-07-17 09:40:00,67.83,67.94,67.81,67.88,11000.0,45.2029,45.2762,45.1895,45.2362,11000.0
2006-07-17 09:45:00,67.87,67.87,67.66,67.76,8300.0,45.2295,45.2295,45.0896,45.1562,8300.0
2006-07-17 09:50:00,67.76,67.76,67.57,67.67,10600.0,45.1562,45.1562,45.0296,45.0962,10600.0
2006-07-17 09:55:00,67.62,67.63,67.51,67.57,7400.0,45.0629,45.0696,44.9896,45.0296,7400.0
2006-07-17 10:00:00,67.57,67.66,67.48,67.63,9000.0,45.0296,45.0896,44.9696,45.0696,9000.0
2006-07-17 10:05:00,67.64,67.8,67.64,67.69,6800.0,45.0762,45.1829,45.0762,45.1096,6800.0
2006-07-17 10:10:00,67.69,67.69,67.59,67.63,4800.0,45.1096,45.1096,45.0429,45.0696,4800.0
2006-07-17 10:15:00,67.68,67.92,67.67,67.85,12400.0,45.1029,45.2628,45.0962,45.2162,12400.0
2006-07-17 10:20:00,67.81,67.85,67.51,67.56,5200.0,45.1895,45.2162,44.9896,45.0229,5200.0
2006-07-17 10:25:00,67.58,67.64,67.32,67.43,14100.0,45.0363,45.0762,44.863,44.9363,14100.0
2006-07-17 10:30:00,67.44,67.51,67.28,67.34,6700.0,44.943,44.9896,44.8363,44.8763,6700.0
2006-07-17 10:35:00,67.29,67.3,67.17,67.24,10800.0,44.843,44.8497,44.763,44.8097,10800.0
2006-07-17 10:40:00,67.25,67.25,67.18,67.23,7300.0,44.8163,44.8163,44.7697,44.803,7300.0
2006-07-17 10:45:00,67.23,67.33,67.23,67.29,9800.0,44.803,44.8696,44.803,44.843,9800.0
2006-07-17 10:50:00,67.29,67.34,67.25,67.34,9100.0,44.843,44.8763,44.8163,44.8763,9100.0
2006-07-17 10:55:00,67.35,67.49,67.35,67.49,6400.0,44.883,44.9763,44.883,44.9763,6400.0
2006-07-17 11:00:00,67.51,67.54,67.41,67.51,8700.0,44.9896,45.0096,44.923,44.9896,8700.0
2006-07-17 11:05:00,67.51,67.54,67.37,67.5,8900.0,44.9896,45.0096,44.8963,44.9829,8900.0
2006-07-17 11:10:00,67.5,67.57,67.5,67.57,13000.0,44.9829,45.0296,44.9829,45.0296,13000.0
2006-07-17 11:15:00,67.57,67.65,67.57,67.61,7700.0,45.0296,45.0829,45.0296,45.0562,7700.0
2006-07-17 11:20:00,67.61,67.62,67.36,67.36,8100.0,45.0562,45.0629,44.8896,44.8896,8100.0
2006-07-17 11:25:00,67.36,67.36,67.3,67.33,8000.0,44.8896,44.8896,44.8497,44.8696,8000.0
2006-07-17 11:30:00,67.33,67.57,67.33,67.57,10000.0,44.8696,45.0296,44.8696,45.0296,10000.0
2006-07-17 11:35:00,67.61,67.65,67.49,67.61,8700.0,45.0562,45.0829,44.9763,45.0562,8700.0
2006-07-17 11:40:00,67.63,67.68,67.6,67.68,6300.0,45.0696,45.1029,45.0496,45.1029,6300.0
2006-07-17 11:45:00,67.71,67.75,67.68,67.71,6200.0,45.1229,45.1495,45.1029,45.1229,6200.0
2006-07-17 11:50:00,67.67,67.69,67.54,67.54,11200.0,45.0962,45.1096,45.0096,45.0096,11200.0
2006-07-17 11:55:00,67.53,67.53,67.38,67.41,15400.0,45.0029,45.0029,44.903,44.923,15400.0
2006-07-17 12:00:00,67.42,67.56,67.4,67.42,7100.0,44.9296,45.0229,44.9163,44.9296,7100.0
2006-07-17 12:05:00,67.42,67.46,67.39,67.45,8200.0,44.9296,44.9563,44.9096,44.9496,8200.0
2006-07-17 12:10:00,67.44,67.44,67.27,67.28,5300.0,44.943,44.943,44.8297,44.8363,5300.0
2006-07-17 12:15:00,67.28,67.43,67.28,67.43,6500.0,44.8363,44.9363,44.8363,44.9363,6500.0
2006-07-17 12:20:00,67.45,67.52,67.37,67.37,4100.0,44.9496,44.9963,44.8963,44.8963,4100.0
2006-07-17 12:25:00,67.32,67.41,67.31,67.33,9200.0,44.863,44.923,44.8563,44.8696,9200.0
2006-07-17 12:30:00,67.33,67.34,67.19,67.23,20800.0,44.8696,44.8763,44.7764,44.803,20800.0
2006-07-17 12:35:00,67.26,67.26,67.11,67.18,16900.0,44.823,44.823,44.723,44.7697,16900.0
2006-07-17 12:40:00,67.19,67.3,67.19,67.22,6300.0,44.7764,44.8497,44.7764,44.7963,6300.0
2006-07-17 12:45:00,67.21,67.24,67.12,67.14,6900.0,44.7897,44.8097,44.7297,44.743,6900.0
2006-07-17 12:50:00,67.14,67.21,67.11,67.2,9400.0,44.743,44.7897,44.723,44.783,9400.0
2006-07-17 12:55:00,67.18,67.27,67.16,67.16,3100.0,44.7697,44.8297,44.7564,44.7564,3100.0
2006-07-17 13:00:00,67.15,67.18,67.09,67.14,7000.0,44.7497,44.7697,44.7097,44.743,7000.0
2006-07-17 13:05:00,67.13,67.21,67.13,67.18,4000.0,44.7364,44.7897,44.7364,44.7697,4000.0
2006-07-17 13:10:00,67.19,67.29,67.18,67.28,7700.0,44.7764,44.843,44.7697,44.8363,7700.0
2006-07-17 13:15:00,67.3,67.56,67.3,67.53,11400.0,44.8497,45.0229,44.8497,45.0029,11400.0
2006-07-17 13:20:00,67.53,67.55,67.5,67.51,18600.0,45.0029,45.0163,44.9829,44.9896,18600.0
2006-07-17 13:25:00,67.51,67.58,67.5,67.5,6900.0,44.9896,45.0363,44.9829,44.9829,6900.0
2006-07-17 13:30:00,67.47,67.47,67.36,67.36,3600.0,44.9629,44.9629,44.8896,44.8896,3600.0
2006-07-17 13:35:00,67.37,67.41,67.37,67.39,9500.0,44.8963,44.923,44.8963,44.9096,9500.0
2006-07-17 13:40:00,67.39,67.5,67.39,67.5,6000.0,44.9096,44.9829,44.9096,44.9829,6000.0
2006-07-17 13:45:00,67.5,67.52,67.39,67.46,4500.0,44.9829,44.9963,44.9096,44.9563,4500.0
2006-07-17 13:50:00,67.43,67.5,67.42,67.5,6100.0,44.9363,44.9829,44.9296,44.9829,6100.0
2006-07-17 13:55:00,67.5,67.6,67.5,67.54,9900.0,44.9829,45.0496,44.9829,45.0096,9900.0
2006-07-17 14:00:00,67.54,67.57,67.53,67.53,4000.0,45.0096,45.0296,45.0029,45.0029,4000.0
2006-07-17 14:05:00,67.53,67.53,67.33,67.34,11000.0,45.0029,45.0029,44.8696,44.8763,11000.0
2006-07-17 14:10:00,67.34,67.34,67.23,67.24,9400.0,44.8763,44.8763,44.803,44.8097,9400.0
2006-07-17 14:15:00,67.24,67.38,67.23,67.38,18100.0,44.8097,44.903,44.803,44.903,18100.0
2006-07-17 14:20:00,67.39,67.42,67.34,67.34,7400.0,44.9096,44.9296,44.8763,44.8763,7400.0
2006-07-17 14:25:00,67.34,67.36,67.29,67.35,12600.0,44.8763,44.8896,44.843,44.883,12600.0
2006-07-17 14:30:00,67.35,67.36,67.2,67.24,9500.0,44.883,44.8896,44.783,44.8097,9500.0
2006-07-17 14:35:00,67.24,67.28,67.22,67.28,10300.0,44.8097,44.8363,44.7963,44.8363,10300.0
2006-07-17 14:40:00,67.27,67.28,67.12,67.12,6600.0,44.8297,44.8363,44.7297,44.7297,6600.0
2006-07-17 14:45:00,67.17,67.23,67.17,67.21,10800.0,44.763,44.803,44.763,44.7897,10800.0
2006-07-17 14:50:00,67.21,67.21,67.15,67.21,13700.0,44.7897,44.7897,44.7497,44.7897,13700.0
2006-07-17 14:55:00,67.2,67.2,67.01,67.02,16100.0,44.783,44.783,44.6564,44.6631,16100.0
2006-07-17 15:00:00,67.02,67.03,66.85,66.89,23500.0,44.6631,44.6697,44.5498,44.5764,23500.0
2006-07-17 15:05:00,66.89,66.92,66.84,66.84,9900.0,44.5764,44.5964,44.5431,44.5431,9900.0
2006-07-17 15:10:00,66.81,66.89,66.81,66.89,18300.0,44.5231,44.5764,44.5231,44.5764,18300.0
2006-07-17 15:15:00,66.88,66.95,66.86,66.87,14700.0,44.5698,44.6164,44.5564,44.5631,14700.0
2006-07-17 15:20:00,66.87,66.92,66.82,66.89,14300.0,44.5631,44.5964,44.5298,44.5764,14300.0
2006-07-17 15:25:00,66.89,66.96,66.84,66.93,13200.0,44.5764,44.6231,44.5431,44.6031,13200.0
2006-07-17 15:30:00,66.91,66.91,66.84,66.86,7100.0,44.5898,44.5898,44.5431,44.5564,7100.0
2006-07-17 15:35:00,66.86,67.06,66.86,67.06,16600.0,44.5564,44.6897,44.5564,44.6897,16600.0
2006-07-17 15:40:00,67.06,67.24,67.06,67.23,16300.0,44.6897,44.8097,44.6897,44.803,16300.0
2006-07-17 15:45:00,67.25,67.31,67.23,67.25,11500.0,44.8163,44.8563,44.803,44.8163,11500.0
2006-07-17 15:50:00,67.25,67.25,67.19,67.2,66700.0,44.8163,44.8163,44.7764,44.783,66700.0
2006-07-17 15:55:00,67.2,67.2,67.14,67.15,20200.0,44.783,44.783,44.743,44.7497,20200.0
2006-07-18 09:30:00,67.35,67.35,67.29,67.34,8400.0,44.883,44.883,44.843,44.8763,8400.0
2006-07-18 09:35:00,67.36,67.51,67.19,67.5,9500.0,44.8896,44.9896,44.7764,44.9829,9500.0
2006-07-18 09:40:00,67.5,67.5,67.21,67.21,12200.0,44.9829,44.9829,44.7897,44.7897,12200.0
2006-07-18 09:45:00,67.15,67.27,67.13,67.26,9500.0,44.7497,44.8297,44.7364,44.823,9500.0
2006-07-18 09:50:00,67.27,67.34,67.19,67.28,10800.0,44.8297,44.8763,44.7764,44.8363,10800.0
2006-07-18 09:55:00,67.26,67.45,67.26,67.4,7100.0,44.823,44.9496,44.823,44.9163,7100.0
2006-07-18 10:00:00,67.37,67.38,67.22,67.3,5200.0,44.8963,44.903,44.7963,44.8497,5200.0
2006-07-18 10:05:00,67.3,67.36,67.2,67.2,6400.0,44.8497,44.8896,44.783,44.783,6400.0
2006-07-18 10:10:00,67.2,67.27,67.1,67.11,5600.0,44.783,44.8297,44.7164,44.723,5600.0
2006-07-18 10:15:00,67.12,67.24,67.0,67.01,7400.0,44.7297,44.8097,44.6497,44.6564,7400.0
2006-07-18 10:20:00,67.03,67.08,67.0,67.0,7100.0,44.6697,44.703,44.6497,44.6497,7100.0
2006-07-18 10:25:00,67.0,67.09,66.9,67.09,6700.0,44.6497,44.7097,44.5831,44.7097,6700.0
2006-07-18 10:30:00,67.08,67.13,67.06,67.06,5700.0,44.703,44.7364,44.6897,44.6897,5700.0
2006-07-18 10:35:00,67.06,67.06,66.89,66.95,1900.0,44.6897,44.6897,44.5764,44.6164,1900.0
2006-07-18 10:40:00,66.95,66.96,66.9,66.92,5100.0,44.6164,44.6231,44.5831,44.5964,5100.0
2006-07-18 10:45:00,66.91,66.95,66.82,66.84,8500.0,44.5898,44.6164,44.5298,44.5431,8500.0
2006-07-18 10:50:00,66.85,66.85,66.67,66.7,16000.0,44.5498,44.5498,44.4298,44.4498,16000.0
2006-07-18 10:55:00,66.71,66.72,66.53,66.56,8200.0,44.4565,44.4631,44.3365,44.3565,8200.0
2006-07-18 11:00:00,66.61,66.61,66.55,66.59,3800.0,44.3898,44.3898,44.3498,44.3765,3800.0
2006-07-18 11:05:00,66.59,66.7,66.59,66.64,7400.0,44.3765,44.4498,44.3765,44.4098,7400.0
2006-07-18 11:10:00,66.63,66.74,66.6,66.61,5700.0,44.4032,44.4765,44.3832,44.3898,5700.0
2006-07-18 11:15:00,66.61,66.61,66.41,66.5,13500.0,44.3898,44.3898,44.2565,44.3165,13500.0
2006-07-18 11:20:00,66.5,66.61,66.5,66.58,6100.0,44.3165,44.3898,44.3165,44.3698,6100.0
2006-07-18 11:25:00,66.59,66.75,66.59,66.75,4200.0,44.3765,44.4831,44.3765,44.4831,4200.0
2006-07-18 11:30:00,66.75,66.84,66.75,66.75,3600.0,44.4831,44.5431,44.4831,44.4831,3600.0
2006-07-18 11:35:00,66.75,66.82,66.7,66.81,3900.0,44.4831,44.5298,44.4498,44.5231,3900.0
2006-07-18 11:40:00,66.78,66.85,66.77,66.8,3500.0,44.5031,44.5498,44.4965,44.5164,3500.0
2006-07-18 11:45:00,66.81,66.86,66.8,66.85,2300.0,44.5231,44.5564,44.5164,44.5498,2300.0
2006-07-18 11:50:00,66.85,66.99,66.85,66.93,5700.0,44.5498,44.6431,44.5498,44.6031,5700.0
2006-07-18 11:55:00,66.91,66.98,66.91,66.95,2800.0,44.5898,44.6364,44.5898,44.6164,2800.0
2006-07-18 12:00:00,66.94,66.94,66.83,66.83,2500.0,44.6097,44.6097,44.5364,44.5364,2500.0
2006-07-18 12:05:00,66.8,66.8,66.6,66.6,2100.0,44.5164,44.5164,44.3832,44.3832,2100.0
2006-07-18 12:10:00,66.59,66.6,66.45,66.45,6000.0,44.3765,44.3832,44.2832,44.2832,6000.0
2006-07-18 12:15:00,66.46,66.53,66.41,66.52,19500.0,44.2899,44.3365,44.2565,44.3299,19500.0
2006-07-18 12:20:00,66.52,66.52,66.44,66.45,2600.0,44.3299,44.3299,44.2765,44.2832,2600.0
2006-07-18 12:25:00,66.42,66.56,66.42,66.56,11600.0,44.2632,44.3565,44.2632,44.3565,11600.0
2006-07-18 12:30:00,66.53,66.53,66.4,66.41,11500.0,44.3365,44.3365,44.2499,44.2565,11500.0
2006-07-18 12:35:00,66.41,66.52,66.41,66.52,7200.0,44.2565,44.3299,44.2565,44.3299,7200.0
2006-07-18 12:40:00,66.55,66.67,66.55,66.63,10100.0,44.3498,44.4298,44.3498,44.4032,10100.0
2006-07-18 12:45:00,66.63,66.69,66.47,66.47,15100.0,44.4032,44.4431,44.2965,44.2965,15100.0
2006-07-18 12:50:00,66.47,66.47,66.39,66.4,6400.0,44.2965,44.2965,44.2432,44.2499,6400.0
2006-07-18 12:55:00,66.38,66.38,66.23,66.34,8100.0,44.2366,44.2366,44.1366,44.2099,8100.0
2006-07-18 13:00:00,66.34,66.36,66.17,66.19,34500.0,44.2099,44.2232,44.0966,44.1099,34500.0
2006-07-18 13:05:00,66.19,66.35,66.19,66.22,14300.0,44.1099,44.2166,44.1099,44.1299,14300.0
2006-07-18 13:10:00,66.23,66.29,66.23,66.23,10100.0,44.1366,44.1766,44.1366,44.1366,10100.0
2006-07-18 13:15:00,66.19,66.22,66.02,66.08,42000.0,44.1099,44.1299,43.9966,44.0366,42000.0
2006-07-18 13:20:00,66.08,66.08,66.0,66.08,10700.0,44.0366,44.0366,43.9833,44.0366,10700.0
2006-07-18 13:25:00,66.06,66.23,66.06,66.23,8400.0,44.0233,44.1366,44.0233,44.1366,8400.0
2006-07-18 13:30:00,66.24,66.35,66.19,66.21,14600.0,44.1433,44.2166,44.1099,44.1233,14600.0
2006-07-18 13:35:00,66.24,66.43,66.24,66.38,3100.0,44.1433,44.2699,44.1433,44.2366,3100.0
2006-07-18 13:40:00,66.39,66.43,66.29,66.29,5000.0,44.2432,44.2699,44.1766,44.1766,5000.0
2006-07-18 13:45:00,66.29,66.29,66.13,66.18,6000.0,44.1766,44.1766,44.07,44.1033,6000.0
2006-07-18 13:50:00,66.18,66.22,66.18,66.2,2300.0,44.1033,44.1299,44.1033,44.1166,2300.0
2006-07-18 13:55:00,66.26,66.3,66.18,66.18,8300.0,44.1566,44.1832,44.1033,44.1033,8300.0
2006-07-18 14:00:00,66.2,66.34,66.1,66.32,12000.0,44.1166,44.2099,44.05,44.1966,12000.0
2006-07-18 14:05:00,66.33,66.33,66.28,66.31,3100.0,44.2032,44.2032,44.1699,44.1899,3100.0
2006-07-18 14:10:00,66.29,66.3,66.14,66.15,6900.0,44.1766,44.1832,44.0766,44.0833,6900.0
2006-07-18 14:15:00,66.15,66.38,66.15,66.26,5400.0,44.0833,44.2366,44.0833,44.1566,5400.0
2006-07-18 14:20:00,66.3,66.31,66.19,66.3,8100.0,44.1832,44.1899,44.1099,44.1832,8100.0
2006-07-18 14:25:00,66.35,66.54,66.33,66.44,11000.0,44.2166,44.3432,44.2032,44.2765,11000.0
2006-07-18 14:30:00,66.41,66.51,66.37,66.45,8800.0,44.2565,44.3232,44.2299,44.2832,8800.0
2006-07-18 14:35:00,66.47,66.74,66.47,66.74,23100.0,44.2965,44.4765,44.2965,44.4765,23100.0
2006-07-18 14:40:00,66.74,66.74,66.59,66.72,8700.0,44.4765,44.4765,44.3765,44.4631,8700.0
2006-07-18 14:45:00,66.69,66.69,66.56,66.63,7500.0,44.4431,44.4431,44.3565,44.4032,7500.0
2006-07-18 14:50:00,66.63,66.68,66.56,66.66,9100.0,44.4032,44.4365,44.3565,44.4232,9100.0
2006-07-18 14:55:00,66.65,66.65,66.52,66.62,12900.0,44.4165,44.4165,44.3299,44.3965,12900.0
2006-07-18 15:00:00,66.59,66.62,66.57,66.57,6700.0,44.3765,44.3965,44.3632,44.3632,6700.0
2006-07-18 15:05:00,66.57,66.6,66.53,66.53,4200.0,44.3632,44.3832,44.3365,44.3365,4200.0
2006-07-18 15:10:00,66.51,66.51,66.32,66.43,6500.0,44.3232,44.3232,44.1966,44.2699,6500.0
2006-07-18 15:15:00,66.43,66.66,66.4,66.58,10400.0,44.2699,44.4232,44.2499,44.3698,10400.0
2006-07-18 15:20:00,66.58,66.59,66.44,66.51,8500.0,44.3698,44.3765,44.2765,44.3232,8500.0
2006-07-18 15:25:00,66.51,66.59,66.47,66.58,7100.0,44.3232,44.3765,44.2965,44.3698,7100.0
2006-07-18 15:30:00,66.59,66.73,66.57,66.68,20200.0,44.3765,44.4698,44.3632,44.4365,20200.0
2006-07-18 15:35:00,66.69,66.84,66.69,66.84,9000.0,44.4431,44.5431,44.4431,44.5431,9000.0
2006-07-18 15:40:00,66.88,67.1,66.88,67.1,23800.0,44.5698,44.7164,44.5698,44.7164,23800.0
2006-07-18 15:45:00,67.1,67.32,67.07,67.26,28100.0,44.7164,44.863,44.6964,44.823,28100.0
2006-07-18 15:50:00,67.25,67.27,67.21,67.24,10700.0,44.8163,44.8297,44.7897,44.8097,10700.0
2006-07-18 15:55:00,67.25,67.26,67.17,67.25,11400.0,44.8163,44.823,44.763,44.8163,11400.0
2006-07-19 09:30:00,67.4,67.55,67.4,67.51,19400.0,44.9163,45.0163,44.9163,44.9896,19400.0
2006-07-19 09:35:00,67.5,68.39,67.37,68.39,15300.0,44.9829,45.576,44.8963,45.576,15300.0
2006-07-19 09:40:00,68.39,68.4,68.05,68.05,17200.0,45.576,45.5827,45.3495,45.3495,17200.0
2006-07-19 09:45:00,68.07,68.55,68.01,68.55,23700.0,45.3628,45.6827,45.3228,45.6827,23700.0
2006-07-19 09:50:00,68.44,68.45,68.15,68.27,8000.0,45.6094,45.616,45.4161,45.4961,8000.0
2006-07-19 09:55:00,68.28,68.28,68.02,68.17,6500.0,45.5027,45.5027,45.3295,45.4294,6500.0
2006-07-19 10:00:00,68.17,68.64,68.17,68.42,23700.0,45.4294,45.7427,45.4294,45.596,23700.0
2006-07-19 10:05:00,68.39,68.51,68.28,68.45,13900.0,45.576,45.656,45.5027,45.616,13900.0
2006-07-19 10:10:00,68.45,68.58,68.44,68.45,18300.0,45.616,45.7027,45.6094,45.616,18300.0
2006-07-19 10:15:00,68.46,68.53,68.33,68.4,9200.0,45.6227,45.6693,45.5361,45.5827,9200.0
2006-07-19 10:20:00,68.4,68.4,68.19,68.19,7900.0,45.5827,45.5827,45.4428,45.4428,7900.0
2006-07-19 10:25:00,68.15,68.25,68.05,68.22,15800.0,45.4161,45.4827,45.3495,45.4628,15800.0
2006-07-19 10:30:00,68.15,68.33,68.1,68.11,19800.0,45.4161,45.5361,45.3828,45.3895,19800.0
2006-07-19 10:35:00,68.11,68.28,68.08,68.23,41100.0,45.3895,45.5027,45.3695,45.4694,41100.0
2006-07-19 10:40:00,68.22,68.23,68.13,68.19,38200.0,45.4628,45.4694,45.4028,45.4428,38200.0
2006-07-19 10:45:00,68.27,68.3,68.14,68.2,23200.0,45.4961,45.5161,45.4094,45.4494,23200.0
2006-07-19 10:50:00,68.19,68.3,68.17,68.21,10700.0,45.4428,45.5161,45.4294,45.4561,10700.0
2006-07-19 10:55:00,68.21,68.41,68.16,68.38,8300.0,45.4561,45.5894,45.4228,45.5694,8300.0
2006-07-19 11:00:00,68.38,68.56,68.33,68.56,9900.0,45.5694,45.6893,45.5361,45.6893,9900.0
2006-07-19 11:05:00,68.58,68.59,68.51,68.53,11400.0,45.7027,45.7093,45.656,45.6693,11400.0
2006-07-19 11:10:00,68.54,68.8,68.54,68.78,21000.0,45.676,45.8493,45.676,45.8359,21000.0
2006-07-19 11:15:00,68.81,68.81,68.67,68.73,13300.0,45.8559,45.8559,45.7626,45.8026,13300.0
2006-07-19 11:20:00,68.71,68.82,68.65,68.77,7200.0,45.7893,45.8626,45.7493,45.8293,7200.0
2006-07-19 11:25:00,68.76,68.78,68.71,68.74,7800.0,45.8226,45.8359,45.7893,45.8093,7800.0
2006-07-19 11:30:00,68.73,68.74,68.62,68.65,11900.0,45.8026,45.8093,45.7293,45.7493,11900.0
2006-07-19 11:35:00,68.64,68.68,68.61,68.67,5800.0,45.7427,45.7693,45.7227,45.7626,5800.0
2006-07-19 11:40:00,68.67,68.7,68.67,68.69,4000.0,45.7626,45.7826,45.7626,45.776,4000.0
2006-07-19 11:45:00,68.69,68.75,68.6,68.61,4200.0,45.776,45.816,45.716,45.7227,4200.0
2006-07-19 11:50:00,68.61,68.79,68.61,68.74,7000.0,45.7227,45.8426,45.7227,45.8093,7000.0
2006-07-19 11:55:00,68.74,68.75,68.68,68.72,5600.0,45.8093,45.816,45.7693,45.796,5600.0
2006-07-19 12:00:00,68.66,68.66,68.5,68.52,3100.0,45.756,45.756,45.6494,45.6627,3100.0
2006-07-19 12:05:00,68.53,68.7,68.53,68.68,8700.0,45.6693,45.7826,45.6693,45.7693,8700.0
2006-07-19 12:10:00,68.69,68.76,68.66,68.76,13300.0,45.776,45.8226,45.756,45.8226,13300.0
2006-07-19 12:15:00,68.75,68.76,68.6,68.6,2800.0,45.816,45.8226,45.716,45.716,2800.0
2006-07-19 12:20:00,68.6,68.64,68.57,68.64,9300.0,45.716,45.7427,45.696,45.7427,9300.0
2006-07-19 12:25:00,68.61,68.66,68.61,68.64,3500.0,45.7227,45.756,45.7227,45.7427,3500.0
2006-07-19 12:30:00,68.66,68.69,68.64,68.68,3500.0,45.756,45.776,45.7427,45.7693,3500.0
2006-07-19 12:35:00,68.67,68.79,68.65,68.75,11300.0,45.7626,45.8426,45.7493,45.816,11300.0
2006-07-19 12:40:00,68.76,68.8,68.72,68.8,7800.0,45.8226,45.8493,45.796,45.8493,7800.0
2006-07-19 12:45:00,68.77,68.87,68.77,68.85,4900.0,45.8293,45.8959,45.8293,45.8826,4900.0
2006-07-19 12:50:00,68.87,68.87,68.69,68.73,5700.0,45.8959,45.8959,45.776,45.8026,5700.0
2006-07-19 12:55:00,68.69,68.93,68.69,68.93,5800.0,45.776,45.9359,45.776,45.9359,5800.0
2006-07-19 13:00:00,68.93,69.0,68.8,68.83,9400.0,45.9359,45.9826,45.8493,45.8693,9400.0
2006-07-19 13:05:00,68.84,69.01,68.84,69.01,8400.0,45.8759,45.9892,45.8759,45.9892,8400.0
2006-07-19 13:10:00,68.95,69.14,68.95,69.05,7300.0,45.9492,46.0759,45.9492,46.0159,7300.0
2006-07-19 13:15:00,69.05,69.09,69.04,69.06,12300.0,46.0159,46.0425,46.0092,46.0225,12300.0
2006-07-19 13:20:00,69.07,69.5,69.07,69.47,37400.0,46.0292,46.3158,46.0292,46.2958,37400.0
2006-07-19 13:25:00,69.48,69.95,69.48,69.86,30600.0,46.3024,46.6157,46.3024,46.5557,30600.0
2006-07-19 13:30:00,69.88,69.89,69.72,69.73,41500.0,46.569,46.5757,46.4624,46.469,41500.0
2006-07-19 13:35:00,69.73,69.73,69.6,69.6,4800.0,46.469,46.469,46.3824,46.3824,4800.0
2006-07-19 13:40:00,69.57,69.72,69.56,69.72,20300.0,46.3624,46.4624,46.3558,46.4624,20300.0
2006-07-19 13:45:00,69.72,69.85,69.71,69.85,14000.0,46.4624,46.549,46.4557,46.549,14000.0
2006-07-19 13:50:00,69.9,69.9,69.73,69.73,11800.0,46.5823,46.5823,46.469,46.469,11800.0
2006-07-19 13:55:00,69.77,69.87,69.77,69.79,8100.0,46.4957,46.5623,46.4957,46.509,8100.0
2006-07-19 14:00:00,69.79,69.92,69.78,69.81,6000.0,46.509,46.5957,46.5024,46.5224,6000.0
2006-07-19 14:05:00,69.8,69.8,69.67,69.77,13900.0,46.5157,46.5157,46.4291,46.4957,13900.0
2006-07-19 14:10:00,69.8,69.86,69.66,69.66,5300.0,46.5157,46.5557,46.4224,46.4224,5300.0
2006-07-19 14:15:00,69.66,69.7,69.59,69.66,10100.0,46.4224,46.449,46.3757,46.4224,10100.0
2006-07-19 14:20:00,69.65,69.69,69.65,69.67,3300.0,46.4157,46.4424,46.4157,46.4291,3300.0
2006-07-19 14:25:00,69.66,69.74,69.6,69.64,10600.0,46.4224,46.4757,46.3824,46.4091,10600.0
2006-07-19 14:30:00,69.64,69.64,69.59,69.61,6500.0,46.4091,46.4091,46.3757,46.3891,6500.0
2006-07-19 14:35:00,69.6,69.68,69.59,69.62,10200.0,46.3824,46.4357,46.3757,46.3957,10200.0
2006-07-19 14:40:00,69.62,69.87,69.62,69.84,8500.0,46.3957,46.5623,46.3957,46.5423,8500.0
2006-07-19 14:45:00,69.84,69.89,69.69,69.69,6100.0,46.5423,46.5757,46.4424,46.4424,6100.0
2006-07-19 14:50:00,69.69,69.72,69.6,69.72,10300.0,46.4424,46.4624,46.3824,46.4624,10300.0
2006-07-19 14:55:00,69.72,69.77,69.68,69.73,8300.0,46.4624,46.4957,46.4357,46.469,8300.0
2006-07-19 15:00:00,69.73,69.73,69.61,69.61,11300.0,46.469,46.469,46.3891,46.3891,11300.0
2006-07-19 15:05:00,69.56,69.56,69.48,69.51,13500.0,46.3558,46.3558,46.3024,46.3224,13500.0
2006-07-19 15:10:00,69.51,69.51,69.4,69.42,7600.0,46.3224,46.3224,46.2491,46.2625,7600.0
2006-07-19 15:15:00,69.37,69.43,69.36,69.38,8400.0,46.2291,46.2691,46.2225,46.2358,8400.0
2006-07-19 15:20:00,69.38,69.46,69.37,69.39,17800.0,46.2358,46.2891,46.2291,46.2425,17800.0
2006-07-19 15:25:00,69.39,69.49,69.37,69.48,13700.0,46.2425,46.3091,46.2291,46.3024,13700.0
2006-07-19 15:30:00,69.48,69.51,69.46,69.5,10600.0,46.3024,46.3224,46.2891,46.3158,10600.0
2006-07-19 15:35:00,69.5,69.5,69.26,69.27,13400.0,46.3158,46.3158,46.1558,46.1625,13400.0
2006-07-19 15:40:00,69.26,69.38,69.25,69.25,11900.0,46.1558,46.2358,46.1492,46.1492,11900.0
2006-07-19 15:45:00,69.26,69.29,69.19,69.23,10300.0,46.1558,46.1758,46.1092,46.1358,10300.0
2006-07-19 15:50:00,69.22,69.27,69.2,69.25,25100.0,46.1292,46.1625,46.1158,46.1492,25100.0
2006-07-19 15:55:00,69.24,69.32,69.2,69.29,13800.0,46.1425,46.1958,46.1158,46.1758,13800.0
2006-07-20 09:30:00,69.34,69.5,69.29,69.5,8600.0,46.2091,46.3158,46.1758,46.3158,8600.0
2006-07-20 09:35:00,69.5,70.08,69.5,70.08,11900.0,46.3158,46.7023,46.3158,46.7023,11900.0
2006-07-20 09:40:00,70.08,70.11,69.85,69.85,14100.0,46.7023,46.7223,46.549,46.549,14100.0
2006-07-20 09:45:00,69.86,70.05,69.77,69.87,8800.0,46.5557,46.6823,46.4957,46.5623,8800.0
2006-07-20 09:50:00,69.88,69.88,69.7,69.75,6800.0,46.569,46.569,46.449,46.4824,6800.0
2006-07-20 09:55:00,69.7,69.7,69.39,69.46,6100.0,46.449,46.449,46.2425,46.2891,6100.0
2006-07-20 10:00:00,69.49,69.65,69.49,69.57,8200.0,46.3091,46.4157,46.3091,46.3624,8200.0
2006-07-20 10:05:00,69.54,69.54,69.29,69.29,5300.0,46.3424,46.3424,46.1758,46.1758,5300.0
2006-07-20 10:10:00,69.25,69.32,69.2,69.32,4300.0,46.1492,46.1958,46.1158,46.1958,4300.0
2006-07-20 10:15:00,69.32,69.46,69.29,69.29,4600.0,46.1958,46.2891,46.1758,46.1758,4600.0
2006-07-20 10:20:00,69.32,69.68,69.32,69.63,13800.0,46.1958,46.4357,46.1958,46.4024,13800.0
2006-07-20 10:25:00,69.63,69.67,69.5,69.59,9200.0,46.4024,46.4291,46.3158,46.3757,9200.0
2006-07-20 10:30:00,69.59,69.59,69.5,69.51,5300.0,46.3757,46.3757,46.3158,46.3224,5300.0
2006-07-20 10:35:00,69.5,69.55,69.4,69.41,18700.0,46.3158,46.3491,46.2491,46.2558,18700.0
2006-07-20 10:40:00,69.45,69.45,69.36,69.38,9000.0,46.2824,46.2824,46.2225,46.2358,9000.0
2006-07-20 10:45:00,69.41,69.41,69.36,69.4,10900.0,46.2558,46.2558,46.2225,46.2491,10900.0
2006-07-20 10:50:00,69.39,69.42,69.38,69.42,20400.0,46.2425,46.2625,46.2358,46.2625,20400.0
2006-07-20 10:55:00,69.44,69.55,69.44,69.49,17800.0,46.2758,46.3491,46.2758,46.3091,17800.0
2006-07-20 11:00:00,69.49,69.5,69.3,69.34,8800.0,46.3091,46.3158,46.1825,46.2091,8800.0
2006-07-20 11:05:00,69.34,69.43,69.3,69.4,8100.0,46.2091,46.2691,46.1825,46.2491,8100.0
2006-07-20 11:10:00,69.4,69.46,69.34,69.46,6100.0,46.2491,46.2891,46.2091,46.2891,6100.0
2006-07-20 11:15:00,69.46,69.46,69.4,69.45,5300.0,46.2891,46.2891,46.2491,46.2824,5300.0
2006-07-20 11:20:00,69.45,69.45,69.36,69.39,4600.0,46.2824,46.2824,46.2225,46.2425,4600.0
2006-07-20 11:25:00,69.38,69.46,69.38,69.39,5800.0,46.2358,46.2891,46.2358,46.2425,5800.0
2006-07-20 11:30:00,69.45,69.45,69.33,69.4,6400.0,46.2824,46.2824,46.2025,46.2491,6400.0
2006-07-20 11:35:00,69.4,69.43,69.38,69.43,12500.0,46.2491,46.2691,46.2358,46.2691,12500.0
2006-07-20 11:40:00,69.45,69.46,69.38,69.4,12800.0,46.2824,46.2891,46.2358,46.2491,12800.0
2006-07-20 11:45:00,69.4,69.4,69.33,69.36,4200.0,46.2491,46.2491,46.2025,46.2225,4200.0
2006-07-20 11:50:00,69.36,69.47,69.34,69.34,51000.0,46.2225,46.2958,46.2091,46.2091,51000.0
2006-07-20 11:55:00,69.34,69.35,69.26,69.26,1700.0,46.2091,46.2158,46.1558,46.1558,1700.0
2006-07-20 12:00:00,69.2,69.22,69.15,69.2,17800.0,46.1158,46.1292,46.0825,46.1158,17800.0
2006-07-20 12:05:00,69.18,69.24,69.15,69.19,11100.0,46.1025,46.1425,46.0825,46.1092,11100.0
2006-07-20 12:10:00,69.17,69.19,69.15,69.17,11300.0,46.0958,46.1092,46.0825,46.0958,11300.0
2006-07-20 12:15:00,69.16,69.18,69.1,69.1,13400.0,46.0892,46.1025,46.0492,46.0492,13400.0
2006-07-20 12:20:00,69.07,69.07,68.95,69.01,4900.0,46.0292,46.0292,45.9492,45.9892,4900.0
2006-07-20 12:25:00,68.99,69.04,68.87,68.87,4500.0,45.9759,46.0092,45.8959,45.8959,4500.0
2006-07-20 12:30:00,68.84,68.84,68.69,68.74,6500.0,45.8759,45.8759,45.776,45.8093,6500.0
2006-07-20 12:35:00,68.71,68.73,68.58,68.59,5700.0,45.7893,45.8026,45.7027,45.7093,5700.0
2006-07-20 12:40:00,68.63,68.64,68.61,68.63,3700.0,45.736,45.7427,45.7227,45.736,3700.0
2006-07-20 12:45:00,68.64,68.7,68.57,68.58,6700.0,45.7427,45.7826,45.696,45.7027,6700.0
2006-07-20 12:50:00,68.59,68.64,68.58,68.63,7600.0,45.7093,45.7427,45.7027,45.736,7600.0
2006-07-20 12:55:00,68.63,68.69,68.61,68.63,5100.0,45.736,45.776,45.7227,45.736,5100.0
2006-07-20 13:00:00,68.63,68.86,68.63,68.86,3000.0,45.736,45.8893,45.736,45.8893,3000.0
2006-07-20 13:05:00,68.82,68.85,68.76,68.85,5900.0,45.8626,45.8826,45.8226,45.8826,5900.0
2006-07-20 13:10:00,68.84,68.88,68.74,68.74,3800.0,45.8759,45.9026,45.8093,45.8093,3800.0
2006-07-20 13:15:00,68.74,68.77,68.71,68.77,5700.0,45.8093,45.8293,45.7893,45.8293,5700.0
2006-07-20 13:20:00,68.74,68.83,68.74,68.83,3900.0,45.8093,45.8693,45.8093,45.8693,3900.0
2006-07-20 13:25:00,68.9,68.9,68.69,68.71,5500.0,45.9159,45.9159,45.776,45.7893,5500.0
2006-07-20 13:30:00,68.7,68.71,68.69,68.69,4300.0,45.7826,45.7893,45.776,45.776,4300.0
2006-07-20 13:35:00,68.64,68.67,68.5,68.5,3000.0,45.7427,45.7626,45.6494,45.6494,3000.0
2006-07-20 13:40:00,68.47,68.51,68.32,68.32,8000.0,45.6294,45.656,45.5294,45.5294,8000.0
2006-07-20 13:45:00,68.34,68.5,68.29,68.49,10900.0,45.5427,45.6494,45.5094,45.6427,10900.0
2006-07-20 13:50:00,68.49,68.5,68.45,68.48,2600.0,45.6427,45.6494,45.616,45.636,2600.0
2006-07-20 13:55:00,68.42,68.54,68.19,68.2,26000.0,45.596,45.676,45.4428,45.4494,26000.0
2006-07-20 14:00:00,68.2,68.43,68.19,68.25,20300.0,45.4494,45.6027,45.4428,45.4827,20300.0
2006-07-20 14:05:00,68.28,68.29,67.94,67.94,8500.0,45.5027,45.5094,45.2762,45.2762,8500.0
2006-07-20 14:10:00,67.96,68.06,67.86,67.95,9200.0,45.2895,45.3561,45.2228,45.2828,9200.0
2006-07-20 14:15:00,67.9,67.94,67.75,67.9,7000.0,45.2495,45.2762,45.1495,45.2495,7000.0
2006-07-20 14:20:00,67.9,67.9,67.79,67.81,5700.0,45.2495,45.2495,45.1762,45.1895,5700.0
2006-07-20 14:25:00,67.79,67.85,67.79,67.83,7200.0,45.1762,45.2162,45.1762,45.2029,7200.0
2006-07-20 14:30:00,67.83,68.01,67.78,68.01,6100.0,45.2029,45.3228,45.1695,45.3228,6100.0
2006-07-20 14:35:00,68.01,68.04,68.0,68.0,3700.0,45.3228,45.3428,45.3161,45.3161,3700.0
2006-07-20 14:40:00,67.97,68.05,67.95,68.05,10100.0,45.2962,45.3495,45.2828,45.3495,10100.0
2006-07-20 14:45:00,68.01,68.02,67.93,67.99,13500.0,45.3228,45.3295,45.2695,45.3095,13500.0
2006-07-20 14:50:00,67.99,67.99,67.9,67.95,6300.0,45.3095,45.3095,45.2495,45.2828,6300.0
2006-07-20 14:55:00,67.97,67.98,67.73,67.73,8100.0,45.2962,45.3028,45.1362,45.1362,8100.0
2006-07-20 15:00:00,67.74,67.82,67.71,67.82,10300.0,45.1429,45.1962,45.1229,45.1962,10300.0
2006-07-20 15:05:00,67.82,67.92,67.82,67.87,4800.0,45.1962,45.2628,45.1962,45.2295,4800.0
2006-07-20 15:10:00,67.86,67.86,67.7,67.72,10200.0,45.2228,45.2228,45.1162,45.1295,10200.0
2006-07-20 15:15:00,67.73,67.91,67.72,67.9,6800.0,45.1362,45.2562,45.1295,45.2495,6800.0
2006-07-20 15:20:00,67.87,67.87,67.76,67.82,11900.0,45.2295,45.2295,45.1562,45.1962,11900.0
2006-07-20 15:25:00,67.81,67.9,67.7,67.71,11900.0,45.1895,45.2495,45.1162,45.1229,11900.0
2006-07-20 15:30:00,67.71,67.73,67.69,67.72,9200.0,45.1229,45.1362,45.1096,45.1295,9200.0
2006-07-20 15:35:00,67.7,67.7,67.63,67.63,11200.0,45.1162,45.1162,45.0696,45.0696,11200.0
2006-07-20 15:40:00,67.61,67.61,67.46,67.46,19500.0,45.0562,45.0562,44.9563,44.9563,19500.0
2006-07-20 15:45:00,67.46,67.46,67.38,67.4,46900.0,44.9563,44.9563,44.903,44.9163,46900.0
2006-07-20 15:50:00,67.4,67.41,67.28,67.28,26400.0,44.9163,44.923,44.8363,44.8363,26400.0
2006-07-20 15:55:00,67.27,67.27,67.17,67.22,32800.0,44.8297,44.8297,44.763,44.7963,32800.0
2006-07-21 09:30:00,67.26,67.26,66.7,66.71,117800.0,44.823,44.823,44.4498,44.4565,117800.0
2006-07-21 09:35:00,66.71,66.71,66.35,66.36,10200.0,44.4565,44.4565,44.2166,44.2232,10200.0
2006-07-21 09:40:00,66.36,66.94,66.35,66.92,8500.0,44.2232,44.6097,44.2166,44.5964,8500.0
2006-07-21 09:45:00,66.87,66.89,66.28,66.28,23500.0,44.5631,44.5764,44.1699,44.1699,23500.0
2006-07-21 09:50:00,66.27,66.53,66.22,66.35,9200.0,44.1632,44.3365,44.1299,44.2166,9200.0
2006-07-21 09:55:00,66.35,66.55,66.35,66.55,19800.0,44.2166,44.3498,44.2166,44.3498,19800.0
2006-07-21 10:00:00,66.48,66.53,66.35,66.36,6500.0,44.3032,44.3365,44.2166,44.2232,6500.0
2006-07-21 10:05:00,66.33,66.33,66.08,66.23,17600.0,44.2032,44.2032,44.0366,44.1366,17600.0
2006-07-21 10:10:00,66.24,66.24,65.91,65.91,14100.0,44.1433,44.1433,43.9233,43.9233,14100.0
2006-07-21 10:15:00,65.92,66.12,65.88,66.03,37500.0,43.93,44.0633,43.9033,44.0033,37500.0
2006-07-21 10:20:00,65.98,66.08,65.91,66.0,24100.0,43.97,44.0366,43.9233,43.9833,24100.0
2006-07-21 10:25:00,66.01,66.01,65.89,65.9,22900.0,43.99,43.99,43.91,43.9167,22900.0
2006-07-21 10:30:00,65.87,65.9,65.67,65.67,16500.0,43.8967,43.9167,43.7634,43.7634,16500.0
2006-07-21 10:35:00,65.67,65.98,65.63,65.97,31300.0,43.7634,43.97,43.7367,43.9633,31300.0
2006-07-21 10:40:00,65.92,66.1,65.87,66.05,32400.0,43.93,44.05,43.8967,44.0166,32400.0
2006-07-21 10:45:00,66.03,66.03,65.8,65.92,21000.0,44.0033,44.0033,43.85,43.93,21000.0
2006-07-21 10:50:00,65.92,66.0,65.83,65.94,25500.0,43.93,43.9833,43.87,43.9433,25500.0
2006-07-21 10:55:00,65.89,66.0,65.88,65.93,14200.0,43.91,43.9833,43.9033,43.9367,14200.0
2006-07-21 11:00:00,65.93,66.09,65.93,66.09,11800.0,43.9367,44.0433,43.9367,44.0433,11800.0
2006-07-21 11:05:00,66.09,66.19,65.91,65.92,15700.0,44.0433,44.1099,43.9233,43.93,15700.0
2006-07-21 11:10:00,65.89,66.03,65.89,66.0,23100.0,43.91,44.0033,43.91,43.9833,23100.0
2006-07-21 11:15:00,66.0,66.17,66.0,66.17,9900.0,43.9833,44.0966,43.9833,44.0966,9900.0
2006-07-21 11:20:00,66.17,66.21,66.04,66.04,6600.0,44.0966,44.1233,44.01,44.01,6600.0
2006-07-21 11:25:00,66.06,66.13,66.01,66.02,15300.0,44.0233,44.07,43.99,43.9966,15300.0
2006-07-21 11:30:00,66.03,66.09,66.01,66.06,8600.0,44.0033,44.0433,43.99,44.0233,8600.0
2006-07-21 11:35:00,66.06,66.06,66.0,66.03,31400.0,44.0233,44.0233,43.9833,44.0033,31400.0
2006-07-21 11:40:00,66.04,66.08,66.01,66.07,17100.0,44.01,44.0366,43.99,44.03,17100.0
2006-07-21 11:45:00,66.06,66.19,66.06,66.14,8700.0,44.0233,44.1099,44.0233,44.0766,8700.0
2006-07-21 11:50:00,66.13,66.19,66.1,66.15,57600.0,44.07,44.1099,44.05,44.0833,57600.0
2006-07-21 11:55:00,66.12,66.19,66.07,66.1,13200.0,44.0633,44.1099,44.03,44.05,13200.0
2006-07-21 12:00:00,66.08,66.22,66.08,66.14,13900.0,44.0366,44.1299,44.0366,44.0766,13900.0
2006-07-21 12:05:00,66.15,66.15,66.1,66.12,15600.0,44.0833,44.0833,44.05,44.0633,15600.0
2006-07-21 12:10:00,66.11,66.12,66.03,66.12,13400.0,44.0566,44.0633,44.0033,44.0633,13400.0
2006-07-21 12:15:00,66.12,66.13,66.0,66.07,5400.0,44.0633,44.07,43.9833,44.03,5400.0
2006-07-21 12:20:00,66.09,66.27,66.08,66.27,10900.0,44.0433,44.1632,44.0366,44.1632,10900.0
2006-07-21 12:25:00,66.27,66.35,66.27,66.32,18100.0,44.1632,44.2166,44.1632,44.1966,18100.0
2006-07-21 12:30:00,66.32,66.4,66.31,66.4,15900.0,44.1966,44.2499,44.1899,44.2499,15900.0
2006-07-21 12:35:00,66.36,66.36,66.22,66.23,30500.0,44.2232,44.2232,44.1299,44.1366,30500.0
2006-07-21 12:40:00,66.22,66.41,66.21,66.41,10500.0,44.1299,44.2565,44.1233,44.2565,10500.0
2006-07-21 12:45:00,66.41,66.46,66.3,66.3,12500.0,44.2565,44.2899,44.1832,44.1832,12500.0
2006-07-21 12:50:00,66.29,66.29,66.13,66.19,6800.0,44.1766,44.1766,44.07,44.1099,6800.0
2006-07-21 12:55:00,66.19,66.25,66.18,66.25,5000.0,44.1099,44.1499,44.1033,44.1499,5000.0
2006-07-21 13:00:00,66.25,66.32,66.2,66.2,10100.0,44.1499,44.1966,44.1166,44.1166,10100.0
2006-07-21 13:05:00,66.15,66.36,66.15,66.28,10000.0,44.0833,44.2232,44.0833,44.1699,10000.0
2006-07-21 13:10:00,66.29,66.39,66.29,66.3,15200.0,44.1766,44.2432,44.1766,44.1832,15200.0
2006-07-21 13:15:00,66.3,66.32,66.3,66.32,5300.0,44.1832,44.1966,44.1832,44.1966,5300.0
2006-07-21 13:20:00,66.31,66.32,66.29,66.31,13900.0,44.1899,44.1966,44.1766,44.1899,13900.0
2006-07-21 13:25:00,66.29,66.29,66.14,66.14,14700.0,44.1766,44.1766,44.0766,44.0766,14700.0
2006-07-21 13:30:00,66.11,66.12,66.0,66.07,27400.0,44.0566,44.0633,43.9833,44.03,27400.0
2006-07-21 13:35:00,66.07,66.15,66.07,66.07,9000.0,44.03,44.0833,44.03,44.03,9000.0
2006-07-21 13:40:00,66.07,66.24,66.07,66.15,16100.0,44.03,44.1433,44.03,44.0833,16100.0
2006-07-21 13:45:00,66.16,66.3,66.16,66.28,9700.0,44.0899,44.1832,44.0899,44.1699,9700.0
2006-07-21 13:50:00,66.4,66.41,66.33,66.39,15200.0,44.2499,44.2565,44.2032,44.2432,15200.0
2006-07-21 13:55:00,66.34,66.35,66.31,66.35,5800.0,44.2099,44.2166,44.1899,44.2166,5800.0
2006-07-21 14:00:00,66.34,66.34,66.22,66.22,16600.0,44.2099,44.2099,44.1299,44.1299,16600.0
2006-07-21 14:05:00,66.24,66.37,66.24,66.37,38700.0,44.1433,44.2299,44.1433,44.2299,38700.0
2006-07-21 14:10:00,66.36,66.37,66.2,66.25,6600.0,44.2232,44.2299,44.1166,44.1499,6600.0
2006-07-21 14:15:00,66.25,66.25,66.2,66.2,6100.0,44.1499,44.1499,44.1166,44.1166,6100.0
2006-07-21 14:20:00,66.2,66.29,66.12,66.19,11400.0,44.1166,44.1766,44.0633,44.1099,11400.0
2006-07-21 14:25:00,66.19,66.2,66.12,66.19,14200.0,44.1099,44.1166,44.0633,44.1099,14200.0
2006-07-21 14:30:00,66.17,66.2,66.14,66.17,3500.0,44.0966,44.1166,44.0766,44.0966,3500.0
2006-07-21 14:35:00,66.18,66.19,66.06,66.06,7500.0,44.1033,44.1099,44.0233,44.0233,7500.0
2006-07-21 14:40:00,66.07,66.07,65.96,66.01,4000.0,44.03,44.03,43.9567,43.99,4000.0
2006-07-21 14:45:00,66.0,66.0,65.82,65.85,7000.0,43.9833,43.9833,43.8634,43.8834,7000.0
2006-07-21 14:50:00,65.8,65.92,65.76,65.92,11700.0,43.85,43.93,43.8234,43.93,11700.0
2006-07-21 14:55:00,65.92,65.94,65.78,65.79,7400.0,43.93,43.9433,43.8367,43.8434,7400.0
2006-07-21 15:00:00,65.81,65.81,65.65,65.72,14000.0,43.8567,43.8567,43.7501,43.7967,14000.0
2006-07-21 15:05:00,65.72,65.86,65.63,65.81,9400.0,43.7967,43.89,43.7367,43.8567,9400.0
2006-07-21 15:10:00,65.83,65.87,65.78,65.87,11100.0,43.87,43.8967,43.8367,43.8967,11100.0
2006-07-21 15:15:00,65.89,66.01,65.88,65.88,9900.0,43.91,43.99,43.9033,43.9033,9900.0
2006-07-21 15:20:00,65.86,65.91,65.85,65.86,6600.0,43.89,43.9233,43.8834,43.89,6600.0
2006-07-21 15:25:00,65.81,65.87,65.72,65.83,16200.0,43.8567,43.8967,43.7967,43.87,16200.0
2006-07-21 15:30:00,65.79,65.86,65.7,65.84,13300.0,43.8434,43.89,43.7834,43.8767,13300.0
2006-07-21 15:35:00,65.85,65.97,65.82,65.85,12700.0,43.8834,43.9633,43.8634,43.8834,12700.0
2006-07-21 15:40:00,65.86,66.02,65.86,66.0,10100.0,43.89,43.9966,43.89,43.9833,10100.0
2006-07-21 15:45:00,66.02,66.05,65.86,65.87,10000.0,43.9966,44.0166,43.89,43.8967,10000.0
2006-07-21 15:50:00,65.87,65.88,65.8,65.85,16300.0,43.8967,43.9033,43.85,43.8834,16300.0
2006-07-21 15:55:00,65.87,65.92,65.82,65.83,13200.0,43.8967,43.93,43.8634,43.87,13200.0
2006-07-24 09:30:00,65.86,66.22,65.86,66.08,18000.0,43.89,44.1299,43.89,44.0366,18000.0
2006-07-24 09:35:00,66.19,66.73,66.11,66.72,15900.0,44.1099,44.4698,44.0566,44.4631,15900.0
2006-07-24 09:40:00,66.72,66.73,66.56,66.57,8700.0,44.4631,44.4698,44.3565,44.3632,8700.0
2006-07-24 09:45:00,66.51,66.58,66.33,66.41,13800.0,44.3232,44.3698,44.2032,44.2565,13800.0
2006-07-24 09:50:00,66.47,66.7,66.45,66.58,15100.0,44.2965,44.4498,44.2832,44.3698,15100.0
2006-07-24 09:55:00,66.49,66.63,66.48,66.62,10700.0,44.3099,44.4032,44.3032,44.3965,10700.0
2006-07-24 10:00:00,66.62,66.62,66.52,66.59,5600.0,44.3965,44.3965,44.3299,44.3765,5600.0
2006-07-24 10:05:00,66.56,66.59,66.48,66.51,6800.0,44.3565,44.3765,44.3032,44.3232,6800.0
2006-07-24 10:10:00,66.45,66.6,66.45,66.53,6700.0,44.2832,44.3832,44.2832,44.3365,6700.0
2006-07-24 10:15:00,66.52,66.83,66.52,66.75,9500.0,44.3299,44.5364,44.3299,44.4831,9500.0
2006-07-24 10:20:00,66.8,67.12,66.8,67.12,14100.0,44.5164,44.7297,44.5164,44.7297,14100.0
2006-07-24 10:25:00,67.14,67.14,66.64,66.66,16600.0,44.743,44.743,44.4098,44.4232,16600.0
2006-07-24 10:30:00,66.65,66.7,66.48,66.66,18000.0,44.4165,44.4498,44.3032,44.4232,18000.0
2006-07-24 10:35:00,66.6,66.6,66.29,66.4,9700.0,44.3832,44.3832,44.1766,44.2499,9700.0
2006-07-24 10:40:00,66.42,66.57,66.42,66.45,8800.0,44.2632,44.3632,44.2632,44.2832,8800.0
2006-07-24 10:45:00,66.46,66.52,66.31,66.52,10900.0,44.2899,44.3299,44.1899,44.3299,10900.0
2006-07-24 10:50:00,66.51,66.7,66.51,66.7,9700.0,44.3232,44.4498,44.3232,44.4498,9700.0
2006-07-24 10:55:00,66.7,66.77,66.61,66.71,11900.0,44.4498,44.4965,44.3898,44.4565,11900.0
2006-07-24 11:00:00,66.72,66.77,66.69,66.69,8600.0,44.4631,44.4965,44.4431,44.4431,8600.0
2006-07-24 11:05:00,66.69,66.72,66.6,66.64,8300.0,44.4431,44.4631,44.3832,44.4098,8300.0
2006-07-24 11:10:00,66.61,66.63,66.52,66.52,13600.0,44.3898,44.4032,44.3299,44.3299,13600.0
2006-07-24 11:15:00,66.52,66.62,66.52,66.53,12100.0,44.3299,44.3965,44.3299,44.3365,12100.0
2006-07-24 11:20:00,66.53,66.75,66.53,66.62,25700.0,44.3365,44.4831,44.3365,44.3965,25700.0
2006-07-24 11:25:00,66.61,66.95,66.53,66.87,23300.0,44.3898,44.6164,44.3365,44.5631,23300.0
2006-07-24 11:30:00,66.85,66.9,66.79,66.88,10000.0,44.5498,44.5831,44.5098,44.5698,10000.0
2006-07-24 11:35:00,66.91,66.96,66.9,66.91,9500.0,44.5898,44.6231,44.5831,44.5898,9500.0
2006-07-24 11:40:00,66.8,66.85,66.69,66.7,9200.0,44.5164,44.5498,44.4431,44.4498,9200.0
2006-07-24 11:45:00,66.66,66.74,66.59,66.69,14400.0,44.4232,44.4765,44.3765,44.4431,14400.0
2006-07-24 11:50:00,66.69,66.75,66.65,66.74,9500.0,44.4431,44.4831,44.4165,44.4765,9500.0
2006-07-24 11:55:00,66.7,66.73,66.67,66.71,4900.0,44.4498,44.4698,44.4298,44.4565,4900.0
2006-07-24 12:00:00,66.77,66.88,66.77,66.85,8500.0,44.4965,44.5698,44.4965,44.5498,8500.0
2006-07-24 12:05:00,66.84,66.85,66.59,66.6,8000.0,44.5431,44.5498,44.3765,44.3832,8000.0
2006-07-24 12:10:00,66.58,66.69,66.57,66.69,3800.0,44.3698,44.4431,44.3632,44.4431,3800.0
2006-07-24 12:15:00,66.69,66.73,66.67,66.69,3600.0,44.4431,44.4698,44.4298,44.4431,3600.0
2006-07-24 12:20:00,66.69,66.84,66.69,66.76,4300.0,44.4431,44.5431,44.4431,44.4898,4300.0
2006-07-24 12:25:00,66.79,66.86,66.75,66.8,6600.0,44.5098,44.5564,44.4831,44.5164,6600.0
2006-07-24 12:30:00,66.78,66.8,66.71,66.74,7400.0,44.5031,44.5164,44.4565,44.4765,7400.0
2006-07-24 12:35:00,66.74,66.83,66.74,66.77,12000.0,44.4765,44.5364,44.4765,44.4965,12000.0
2006-07-24 12:40:00,66.74,66.79,66.61,66.63,9600.0,44.4765,44.5098,44.3898,44.4032,9600.0
2006-07-24 12:45:00,66.63,66.64,66.58,66.58,1900.0,44.4032,44.4098,44.3698,44.3698,1900.0
2006-07-24 12:50:00,66.53,66.54,66.43,66.44,5200.0,44.3365,44.3432,44.2699,44.2765,5200.0
2006-07-24 12:55:00,66.44,66.48,66.4,66.41,9000.0,44.2765,44.3032,44.2499,44.2565,9000.0
2006-07-24 13:00:00,66.47,66.47,66.38,66.4,5500.0,44.2965,44.2965,44.2366,44.2499,5500.0
2006-07-24 13:05:00,66.42,66.74,66.42,66.67,15700.0,44.2632,44.4765,44.2632,44.4298,15700.0
2006-07-24 13:10:00,66.72,66.72,66.48,66.53,8000.0,44.4631,44.4631,44.3032,44.3365,8000.0
2006-07-24 13:15:00,66.53,66.6,66.53,66.58,4400.0,44.3365,44.3832,44.3365,44.3698,4400.0
2006-07-24 13:20:00,66.54,66.54,66.42,66.42,3300.0,44.3432,44.3432,44.2632,44.2632,3300.0
2006-07-24 13:25:00,66.41,66.44,66.39,66.4,6900.0,44.2565,44.2765,44.2432,44.2499,6900.0
2006-07-24 13:30:00,66.4,66.48,66.35,66.43,4600.0,44.2499,44.3032,44.2166,44.2699,4600.0
2006-07-24 13:35:00,66.44,66.59,66.44,66.58,5400.0,44.2765,44.3765,44.2765,44.3698,5400.0
2006-07-24 13:40:00,66.58,66.58,66.54,66.58,9000.0,44.3698,44.3698,44.3432,44.3698,9000.0
2006-07-24 13:45:00,66.58,66.58,66.55,66.55,1700.0,44.3698,44.3698,44.3498,44.3498,1700.0
2006-07-24 13:50:00,66.56,66.56,66.4,66.4,8300.0,44.3565,44.3565,44.2499,44.2499,8300.0
2006-07-24 13:55:00,66.41,66.52,66.4,66.51,4900.0,44.2565,44.3299,44.2499,44.3232,4900.0
2006-07-24 14:00:00,66.45,66.46,66.27,66.31,45500.0,44.2832,44.2899,44.1632,44.1899,45500.0
2006-07-24 14:05:00,66.31,66.36,66.3,66.36,9200.0,44.1899,44.2232,44.1832,44.2232,9200.0
2006-07-24 14:10:00,66.32,66.33,66.14,66.14,15300.0,44.1966,44.2032,44.0766,44.0766,15300.0
2006-07-24 14:15:00,66.15,66.15,65.99,66.02,16300.0,44.0833,44.0833,43.9767,43.9966,16300.0
2006-07-24 14:20:00,66.02,66.15,66.01,66.13,14400.0,43.9966,44.0833,43.99,44.07,14400.0
2006-07-24 14:25:00,66.13,66.19,66.12,66.17,8200.0,44.07,44.1099,44.0633,44.0966,8200.0
2006-07-24 14:30:00,66.18,66.18,66.1,66.16,8300.0,44.1033,44.1033,44.05,44.0899,8300.0
2006-07-24 14:35:00,66.18,66.3,66.11,66.28,21100.0,44.1033,44.1832,44.0566,44.1699,21100.0
2006-07-24 14:40:00,66.29,66.34,66.24,66.25,11500.0,44.1766,44.2099,44.1433,44.1499,11500.0
2006-07-24 14:45:00,66.28,66.3,66.25,66.3,10200.0,44.1699,44.1832,44.1499,44.1832,10200.0
2006-07-24 14:50:00,66.3,66.42,66.26,66.38,8100.0,44.1832,44.2632,44.1566,44.2366,8100.0
2006-07-24 14:55:00,66.38,66.39,66.24,66.28,5000.0,44.2366,44.2432,44.1433,44.1699,5000.0
2006-07-24 15:00:00,66.33,66.41,66.3,66.33,9600.0,44.2032,44.2565,44.1832,44.2032,9600.0
2006-07-24 15:05:00,66.34,66.45,66.31,66.45,13000.0,44.2099,44.2832,44.1899,44.2832,13000.0
2006-07-24 15:10:00,66.45,66.66,66.45,66.58,26300.0,44.2832,44.4232,44.2832,44.3698,26300.0
2006-07-24 15:15:00,66.54,66.6,66.46,66.5,23000.0,44.3432,44.3832,44.2899,44.3165,23000.0
2006-07-24 15:20:00,66.5,66.6,66.5,66.6,21000.0,44.3165,44.3832,44.3165,44.3832,21000.0
2006-07-24 15:25:00,66.58,66.66,66.57,66.6,12200.0,44.3698,44.4232,44.3632,44.3832,12200.0
2006-07-24 15:30:00,66.63,66.63,66.6,66.62,13300.0,44.4032,44.4032,44.3832,44.3965,13300.0
2006-07-24 15:35:00,66.62,66.72,66.59,66.59,15400.0,44.3965,44.4631,44.3765,44.3765,15400.0
2006-07-24 15:40:00,66.58,66.69,66.56,66.69,14800.0,44.3698,44.4431,44.3565,44.4431,14800.0
2006-07-24 15:45:00,66.69,66.71,66.62,66.65,20000.0,44.4431,44.4565,44.3965,44.4165,20000.0
2006-07-24 15:50:00,66.65,66.7,66.56,66.56,16500.0,44.4165,44.4498,44.3565,44.3565,16500.0
2006-07-24 15:55:00,66.58,66.68,66.57,66.66,27500.0,44.3698,44.4365,44.3632,44.4232,27500.0
2006-07-25 09:30:00,66.1,66.19,65.75,65.85,26400.0,44.05,44.1099,43.8167,43.8834,26400.0
2006-07-25 09:35:00,65.79,66.24,65.79,66.0,10800.0,43.8434,44.1433,43.8434,43.9833,10800.0
2006-07-25 09:40:00,66.0,66.1,65.88,66.02,27300.0,43.9833,44.05,43.9033,43.9966,27300.0
2006-07-25 09:45:00,66.08,66.12,65.98,66.12,24600.0,44.0366,44.0633,43.97,44.0633,24600.0
2006-07-25 09:50:00,66.11,66.17,65.82,66.09,32400.0,44.0566,44.0966,43.8634,44.0433,32400.0
2006-07-25 09:55:00,66.09,66.24,66.07,66.14,14300.0,44.0433,44.1433,44.03,44.0766,14300.0
2006-07-25 10:00:00,66.18,66.42,66.1,66.31,27000.0,44.1033,44.2632,44.05,44.1899,27000.0
2006-07-25 10:05:00,66.3,66.51,66.3,66.5,22800.0,44.1832,44.3232,44.1832,44.3165,22800.0
2006-07-25 10:10:00,66.49,66.55,66.38,66.38,17800.0,44.3099,44.3498,44.2366,44.2366,17800.0
2006-07-25 10:15:00,66.38,66.55,66.35,66.52,12700.0,44.2366,44.3498,44.2166,44.3299,12700.0
2006-07-25 10:20:00,66.52,66.66,66.46,66.65,11800.0,44.3299,44.4232,44.2899,44.4165,11800.0
2006-07-25 10:25:00,66.76,66.84,66.65,66.77,15700.0,44.4898,44.5431,44.4165,44.4965,15700.0
2006-07-25 10:30:00,66.78,66.81,66.74,66.74,11800.0,44.5031,44.5231,44.4765,44.4765,11800.0
2006-07-25 10:35:00,66.73,66.73,66.53,66.53,10800.0,44.4698,44.4698,44.3365,44.3365,10800.0
2006-07-25 10:40:00,66.49,66.64,66.44,66.6,18000.0,44.3099,44.4098,44.2765,44.3832,18000.0
2006-07-25 10:45:00,66.61,66.7,66.51,66.51,6000.0,44.3898,44.4498,44.3232,44.3232,6000.0
2006-07-25 10:50:00,66.43,66.62,66.43,66.53,14000.0,44.2699,44.3965,44.2699,44.3365,14000.0
2006-07-25 10:55:00,66.53,66.59,66.44,66.5,27200.0,44.3365,44.3765,44.2765,44.3165,27200.0
2006-07-25 11:00:00,66.5,66.6,66.5,66.56,13600.0,44.3165,44.3832,44.3165,44.3565,13600.0
2006-07-25 11:05:00,66.57,66.74,66.56,66.63,9400.0,44.3632,44.4765,44.3565,44.4032,9400.0
2006-07-25 11:10:00,66.6,66.7,66.54,66.62,7100.0,44.3832,44.4498,44.3432,44.3965,7100.0
2006-07-25 11:15:00,66.61,66.61,66.51,66.53,5400.0,44.3898,44.3898,44.3232,44.3365,5400.0
2006-07-25 11:20:00,66.53,66.6,66.5,66.55,14500.0,44.3365,44.3832,44.3165,44.3498,14500.0
2006-07-25 11:25:00,66.52,66.6,66.49,66.49,9300.0,44.3299,44.3832,44.3099,44.3099,9300.0
2006-07-25 11:30:00,66.48,66.55,66.33,66.42,22500.0,44.3032,44.3498,44.2032,44.2632,22500.0
2006-07-25 11:35:00,66.42,66.52,66.3,66.35,34700.0,44.2632,44.3299,44.1832,44.2166,34700.0
2006-07-25 11:40:00,66.4,66.41,66.28,66.32,5600.0,44.2499,44.2565,44.1699,44.1966,5600.0
2006-07-25 11:45:00,66.32,66.38,66.25,66.28,10800.0,44.1966,44.2366,44.1499,44.1699,10800.0
2006-07-25 11:50:00,66.28,66.36,66.28,66.33,3700.0,44.1699,44.2232,44.1699,44.2032,3700.0
2006-07-25 11:55:00,66.39,66.42,66.33,66.41,4800.0,44.2432,44.2632,44.2032,44.2565,4800.0
2006-07-25 12:00:00,66.41,66.42,66.32,66.4,9300.0,44.2565,44.2632,44.1966,44.2499,9300.0
2006-07-25 12:05:00,66.4,66.45,66.33,66.35,4000.0,44.2499,44.2832,44.2032,44.2166,4000.0
2006-07-25 12:10:00,66.35,66.45,66.35,66.4,11100.0,44.2166,44.2832,44.2166,44.2499,11100.0
2006-07-25 12:15:00,66.4,66.41,66.3,66.39,11500.0,44.2499,44.2565,44.1832,44.2432,11500.0
2006-07-25 12:20:00,66.39,66.54,66.39,66.54,5000.0,44.2432,44.3432,44.2432,44.3432,5000.0
2006-07-25 12:25:00,66.54,66.59,66.5,66.59,5100.0,44.3432,44.3765,44.3165,44.3765,5100.0
2006-07-25 12:30:00,66.58,66.6,66.56,66.58,50800.0,44.3698,44.3832,44.3565,44.3698,50800.0
2006-07-25 12:35:00,66.58,66.6,66.48,66.5,6500.0,44.3698,44.3832,44.3032,44.3165,6500.0
2006-07-25 12:40:00,66.55,66.59,66.52,66.59,6500.0,44.3498,44.3765,44.3299,44.3765,6500.0
2006-07-25 12:45:00,66.6,66.6,66.54,66.58,5400.0,44.3832,44.3832,44.3432,44.3698,5400.0
2006-07-25 12:50:00,66.54,66.65,66.47,66.56,15600.0,44.3432,44.4165,44.2965,44.3565,15600.0
2006-07-25 12:55:00,66.56,66.61,66.56,66.61,6500.0,44.3565,44.3898,44.3565,44.3898,6500.0
2006-07-25 13:00:00,66.65,66.65,66.49,66.53,8700.0,44.4165,44.4165,44.3099,44.3365,8700.0
2006-07-25 13:05:00,66.5,66.5,66.43,66.48,7800.0,44.3165,44.3165,44.2699,44.3032,7800.0
2006-07-25 13:10:00,66.5,66.5,66.35,66.4,7900.0,44.3165,44.3165,44.2166,44.2499,7900.0
2006-07-25 13:15:00,66.44,66.51,66.4,66.51,17100.0,44.2765,44.3232,44.2499,44.3232,17100.0
2006-07-25 13:20:00,66.5,66.78,66.5,66.78,64700.0,44.3165,44.5031,44.3165,44.5031,64700.0
2006-07-25 13:25:00,66.75,66.9,66.73,66.73,17700.0,44.4831,44.5831,44.4698,44.4698,17700.0
2006-07-25 13:30:00,66.73,66.8,66.73,66.78,12600.0,44.4698,44.5164,44.4698,44.5031,12600.0
2006-07-25 13:35:00,66.79,66.85,66.74,66.74,15800.0,44.5098,44.5498,44.4765,44.4765,15800.0
2006-07-25 13:40:00,66.74,66.75,66.68,66.68,7400.0,44.4765,44.4831,44.4365,44.4365,7400.0
2006-07-25 13:45:00,66.7,66.75,66.69,66.72,11000.0,44.4498,44.4831,44.4431,44.4631,11000.0
2006-07-25 13:50:00,66.73,66.77,66.67,66.72,6700.0,44.4698,44.4965,44.4298,44.4631,6700.0
2006-07-25 13:55:00,66.7,66.8,66.69,66.7,8900.0,44.4498,44.5164,44.4431,44.4498,8900.0
2006-07-25 14:00:00,66.72,66.75,66.56,66.56,48000.0,44.4631,44.4831,44.3565,44.3565,48000.0
2006-07-25 14:05:00,66.56,66.6,66.48,66.6,3100.0,44.3565,44.3832,44.3032,44.3832,3100.0
2006-07-25 14:10:00,66.6,66.65,66.48,66.58,11700.0,44.3832,44.4165,44.3032,44.3698,11700.0
2006-07-25 14:15:00,66.57,66.6,66.47,66.58,8000.0,44.3632,44.3832,44.2965,44.3698,8000.0
2006-07-25 14:20:00,66.56,66.6,66.47,66.6,6700.0,44.3565,44.3832,44.2965,44.3832,6700.0
2006-07-25 14:25:00,66.6,66.61,66.54,66.59,5900.0,44.3832,44.3898,44.3432,44.3765,5900.0
2006-07-25 14:30:00,66.59,66.6,66.48,66.59,8600.0,44.3765,44.3832,44.3032,44.3765,8600.0
2006-07-25 14:35:00,66.6,66.62,66.39,66.47,13700.0,44.3832,44.3965,44.2432,44.2965,13700.0
2006-07-25 14:40:00,66.47,66.47,66.32,66.38,12900.0,44.2965,44.2965,44.1966,44.2366,12900.0
2006-07-25 14:45:00,66.39,66.51,66.39,66.46,17600.0,44.2432,44.3232,44.2432,44.2899,17600.0
2006-07-25 14:50:00,66.47,66.65,66.47,66.59,13100.0,44.2965,44.4165,44.2965,44.3765,13100.0
2006-07-25 14:55:00,66.58,66.58,66.44,66.55,8700.0,44.3698,44.3698,44.2765,44.3498,8700.0
2006-07-25 15:00:00,66.56,66.73,66.53,66.72,15800.0,44.3565,44.4698,44.3365,44.4631,15800.0
2006-07-25 15:05:00,66.72,66.99,66.71,66.9,13700.0,44.4631,44.6431,44.4565,44.5831,13700.0
2006-07-25 15:10:00,66.9,66.94,66.79,66.81,38300.0,44.5831,44.6097,44.5098,44.5231,38300.0
2006-07-25 15:15:00,66.84,66.99,66.8,66.97,28500.0,44.5431,44.6431,44.5164,44.6297,28500.0
2006-07-25 15:20:00,66.9,67.0,66.88,66.96,34800.0,44.5831,44.6497,44.5698,44.6231,34800.0
2006-07-25 15:25:00,66.96,67.08,66.82,66.88,31400.0,44.6231,44.703,44.5298,44.5698,31400.0
2006-07-25 15:30:00,66.9,67.13,66.9,67.02,22800.0,44.5831,44.7364,44.5831,44.6631,22800.0
2006-07-25 15:35:00,67.01,67.13,66.98,67.03,42200.0,44.6564,44.7364,44.6364,44.6697,42200.0
2006-07-25 15:40:00,67.03,67.14,67.01,67.01,21800.0,44.6697,44.743,44.6564,44.6564,21800.0
2006-07-25 15:45:00,67.0,67.13,66.97,67.04,61500.0,44.6497,44.7364,44.6297,44.6764,61500.0
2006-07-25 15:50:00,67.05,67.18,67.0,67.13,42900.0,44.6831,44.7697,44.6497,44.7364,42900.0
2006-07-25 15:55:00,67.14,67.35,67.13,67.35,53600.0,44.743,44.883,44.7364,44.883,53600.0
2006-07-26 09:30:00,62.52,62.52,62.52,62.52,200.0,41.6642,41.6642,41.6642,41.6642,200.0
2006-07-26 09:35:00,64.96,64.96,64.96,64.96,1000.0,43.2902,43.2902,43.2902,43.2902,1000.0
2006-07-26 09:40:00,64.34,64.34,62.6,62.61,69200.0,42.8771,42.8771,41.7175,41.7242,69200.0
2006-07-26 09:45:00,62.61,62.75,62.04,62.05,131100.0,41.7242,41.8175,41.3443,41.351,131100.0
2006-07-26 09:50:00,62.05,62.1,61.27,61.56,102400.0,41.351,41.3843,40.8312,41.0244,102400.0
2006-07-26 09:55:00,61.56,61.69,60.55,60.55,60500.0,41.0244,41.1111,40.3514,40.3514,60500.0
2006-07-26 10:00:00,60.5,60.63,59.99,60.26,118400.0,40.318,40.4047,39.9782,40.1581,118400.0
2006-07-26 10:05:00,60.26,61.64,60.23,61.64,91600.0,40.1581,41.0778,40.1381,41.0778,91600.0
2006-07-26 10:10:00,61.75,61.75,60.86,61.02,100300.0,41.1511,41.1511,40.558,40.6646,100300.0
2006-07-26 10:15:00,61.02,61.22,60.94,61.11,80500.0,40.6646,40.7979,40.6113,40.7246,80500.0
2006-07-26 10:20:00,61.11,61.19,61.0,61.03,36000.0,40.7246,40.7779,40.6512,40.6712,36000.0
2006-07-26 10:25:00,61.04,61.51,61.04,61.28,41200.0,40.6779,40.9911,40.6779,40.8378,41200.0
2006-07-26 10:30:00,61.28,61.59,61.25,61.52,52700.0,40.8378,41.0444,40.8179,40.9978,52700.0
2006-07-26 10:35:00,61.51,61.7,61.36,61.62,82900.0,40.9911,41.1177,40.8912,41.0644,82900.0
2006-07-26 10:40:00,61.7,61.75,61.5,61.65,105300.0,41.1177,41.1511,40.9845,41.0844,105300.0
2006-07-26 10:45:00,61.65,61.9,61.53,61.54,87000.0,41.0844,41.251,41.0044,41.0111,87000.0
2006-07-26 10:50:00,61.6,61.68,61.4,61.48,66800.0,41.0511,41.1044,40.9178,40.9711,66800.0
2006-07-26 10:55:00,61.42,61.42,60.96,60.96,75400.0,40.9311,40.9311,40.6246,40.6246,75400.0
2006-07-26 11:00:00,61.0,61.01,60.55,60.9,90500.0,40.6512,40.6579,40.3514,40.5846,90500.0
2006-07-26 11:05:00,60.92,61.14,60.78,60.79,71500.0,40.5979,40.7445,40.5046,40.5113,71500.0
2006-07-26 11:10:00,60.79,61.03,60.79,61.02,65600.0,40.5113,40.6712,40.5113,40.6646,65600.0
2006-07-26 11:15:00,61.01,61.01,60.6,60.75,62300.0,40.6579,40.6579,40.3847,40.4846,62300.0
2006-07-26 11:20:00,60.82,61.11,60.82,61.08,77200.0,40.5313,40.7246,40.5313,40.7046,77200.0
2006-07-26 11:25:00,61.04,61.04,60.88,60.93,19400.0,40.6779,40.6779,40.5713,40.6046,19400.0
2006-07-26 11:30:00,60.93,61.06,60.93,61.02,47800.0,40.6046,40.6912,40.6046,40.6646,47800.0
2006-07-26 11:35:00,61.03,61.1,60.95,61.0,45500.0,40.6712,40.7179,40.6179,40.6512,45500.0
2006-07-26 11:40:00,61.0,61.1,60.93,60.93,29800.0,40.6512,40.7179,40.6046,40.6046,29800.0
2006-07-26 11:45:00,60.93,60.94,60.55,60.8,43000.0,40.6046,40.6113,40.3514,40.518,43000.0
2006-07-26 11:50:00,60.8,60.8,60.54,60.58,27800.0,40.518,40.518,40.3447,40.3714,27800.0
2006-07-26 11:55:00,60.58,60.64,60.4,60.45,25100.0,40.3714,40.4113,40.2514,40.2847,25100.0
2006-07-26 12:00:00,60.53,60.78,60.41,60.78,31600.0,40.338,40.5046,40.2581,40.5046,31600.0
2006-07-26 12:05:00,60.78,61.06,60.78,61.06,37800.0,40.5046,40.6912,40.5046,40.6912,37800.0
2006-07-26 12:10:00,61.04,61.04,60.87,60.93,20900.0,40.6779,40.6779,40.5646,40.6046,20900.0
2006-07-26 12:15:00,60.97,60.97,60.85,60.87,20500.0,40.6313,40.6313,40.5513,40.5646,20500.0
2006-07-26 12:20:00,60.88,61.25,60.87,61.02,27900.0,40.5713,40.8179,40.5646,40.6646,27900.0
2006-07-26 12:25:00,60.89,60.89,60.5,60.7,44600.0,40.5779,40.5779,40.318,40.4513,44600.0
2006-07-26 12:30:00,60.63,60.75,60.51,60.62,19400.0,40.4047,40.4846,40.3247,40.398,19400.0
2006-07-26 12:35:00,60.65,60.75,60.6,60.73,29600.0,40.418,40.4846,40.3847,40.4713,29600.0
2006-07-26 12:40:00,60.73,60.78,60.65,60.72,67300.0,40.4713,40.5046,40.418,40.4647,67300.0
2006-07-26 12:45:00,60.72,60.83,60.72,60.72,17700.0,40.4647,40.538,40.4647,40.4647,17700.0
2006-07-26 12:50:00,60.75,60.95,60.75,60.86,29300.0,40.4846,40.6179,40.4846,40.558,29300.0
2006-07-26 12:55:00,60.84,60.84,60.77,60.81,27200.0,40.5446,40.5446,40.498,40.5246,27200.0
2006-07-26 13:00:00,60.79,60.8,60.77,60.77,6700.0,40.5113,40.518,40.498,40.498,6700.0
2006-07-26 13:05:00,60.77,60.95,60.75,60.95,38000.0,40.498,40.6179,40.4846,40.6179,38000.0
2006-07-26 13:10:00,61.1,61.15,60.75,60.76,37000.0,40.7179,40.7512,40.4846,40.4913,37000.0
2006-07-26 13:15:00,60.76,60.83,60.7,60.72,11100.0,40.4913,40.538,40.4513,40.4647,11100.0
2006-07-26 13:20:00,60.73,60.77,60.65,60.74,17300.0,40.4713,40.498,40.418,40.478,17300.0
2006-07-26 13:25:00,60.71,60.71,60.68,60.68,4300.0,40.458,40.458,40.438,40.438,4300.0
2006-07-26 13:30:00,60.68,60.69,60.58,60.6,14800.0,40.438,40.4447,40.3714,40.3847,14800.0
2006-07-26 13:35:00,60.59,60.59,60.46,60.49,55800.0,40.378,40.378,40.2914,40.3114,55800.0
2006-07-26 13:40:00,60.49,60.49,60.1,60.1,34500.0,40.3114,40.3114,40.0515,40.0515,34500.0
2006-07-26 13:45:00,60.1,60.3,60.07,60.2,49800.0,40.0515,40.1848,40.0315,40.1181,49800.0
2006-07-26 13:50:00,60.2,60.27,60.09,60.16,21700.0,40.1181,40.1648,40.0448,40.0915,21700.0
2006-07-26 13:55:00,60.15,60.2,60.09,60.14,26400.0,40.0848,40.1181,40.0448,40.0781,26400.0
2006-07-26 14:00:00,60.2,60.28,60.13,60.25,34600.0,40.1181,40.1714,40.0715,40.1514,34600.0
2006-07-26 14:05:00,60.25,60.9,60.18,60.9,41900.0,40.1514,40.5846,40.1048,40.5846,41900.0
2006-07-26 14:10:00,60.97,60.97,60.81,60.91,53500.0,40.6313,40.6313,40.5246,40.5913,53500.0
2006-07-26 14:15:00,60.92,61.14,60.82,60.82,35300.0,40.5979,40.7445,40.5313,40.5313,35300.0
2006-07-26 14:20:00,60.8,60.98,60.71,60.73,21600.0,40.518,40.6379,40.458,40.4713,21600.0
2006-07-26 14:25:00,60.73,60.73,60.4,60.41,26900.0,40.4713,40.4713,40.2514,40.2581,26900.0
2006-07-26 14:30:00,60.59,60.7,60.5,60.53,18100.0,40.378,40.4513,40.318,40.338,18100.0
2006-07-26 14:35:00,60.52,60.58,60.36,60.47,32200.0,40.3314,40.3714,40.2247,40.298,32200.0
2006-07-26 14:40:00,60.48,60.48,60.25,60.31,23200.0,40.3047,40.3047,40.1514,40.1914,23200.0
2006-07-26 14:45:00,60.33,60.55,60.3,60.55,29400.0,40.2048,40.3514,40.1848,40.3514,29400.0
2006-07-26 14:50:00,60.55,60.7,60.52,60.68,35800.0,40.3514,40.4513,40.3314,40.438,35800.0
2006-07-26 14:55:00,60.69,60.74,60.59,60.6,19000.0,40.4447,40.478,40.378,40.3847,19000.0
2006-07-26 15:00:00,60.61,60.73,60.6,60.6,24400.0,40.3913,40.4713,40.3847,40.3847,24400.0
2006-07-26 15:05:00,60.6,60.61,60.5,60.5,57300.0,40.3847,40.3913,40.318,40.318,57300.0
2006-07-26 15:10:00,60.48,60.6,60.37,60.37,25300.0,40.3047,40.3847,40.2314,40.2314,25300.0
2006-07-26 15:15:00,60.37,60.43,60.1,60.11,56900.0,40.2314,40.2714,40.0515,40.0581,56900.0
2006-07-26 15:20:00,60.13,60.35,60.12,60.24,77000.0,40.0715,40.2181,40.0648,40.1448,77000.0
2006-07-26 15:25:00,60.25,60.33,60.17,60.28,55700.0,40.1514,40.2048,40.0981,40.1714,55700.0
2006-07-26 15:30:00,60.29,60.7,60.29,60.65,65800.0,40.1781,40.4513,40.1781,40.418,65800.0
2006-07-26 15:35:00,60.69,60.7,60.49,60.5,39200.0,40.4447,40.4513,40.3114,40.318,39200.0
2006-07-26 15:40:00,60.5,60.69,60.35,60.51,92100.0,40.318,40.4447,40.2181,40.3247,92100.0
2006-07-26 15:45:00,60.51,60.58,60.39,60.5,71900.0,40.3247,40.3714,40.2447,40.318,71900.0
2006-07-26 15:50:00,60.5,60.59,60.47,60.5,75100.0,40.318,40.378,40.298,40.318,75100.0
2006-07-26 15:55:00,60.5,60.7,60.5,60.51,64100.0,40.318,40.4513,40.318,40.3247,64100.0
2006-07-27 09:30:00,62.54,63.34,62.54,63.16,500.0,41.6775,42.2107,41.6775,42.0907,500.0
2006-07-27 09:35:00,62.97,63.31,62.97,63.31,76300.0,41.9641,42.1907,41.9641,42.1907,76300.0
2006-07-27 09:40:00,63.31,63.94,63.25,63.76,116100.0,42.1907,42.6105,42.1507,42.4906,116100.0
2006-07-27 09:45:00,63.76,63.81,63.24,63.25,131700.0,42.4906,42.5239,42.144,42.1507,131700.0
2006-07-27 09:50:00,63.24,63.63,63.18,63.5,98700.0,42.144,42.4039,42.104,42.3173,98700.0
2006-07-27 09:55:00,63.46,63.81,63.45,63.77,106800.0,42.2906,42.5239,42.284,42.4972,106800.0
2006-07-27 10:00:00,63.76,63.82,63.71,63.72,66100.0,42.4906,42.5305,42.4572,42.4639,66100.0
2006-07-27 10:05:00,63.72,63.75,63.42,63.48,110500.0,42.4639,42.4839,42.264,42.304,110500.0
2006-07-27 10:10:00,63.48,63.7,63.48,63.7,67500.0,42.304,42.4506,42.304,42.4506,67500.0
2006-07-27 10:15:00,63.67,63.98,63.65,63.97,68700.0,42.4306,42.6372,42.4172,42.6305,68700.0
2006-07-27 10:20:00,63.97,64.7,63.92,64.42,90000.0,42.6305,43.117,42.5972,42.9304,90000.0
2006-07-27 10:25:00,64.42,64.42,64.02,64.19,61300.0,42.9304,42.9304,42.6638,42.7771,61300.0
2006-07-27 10:30:00,64.22,64.32,63.89,63.89,33200.0,42.7971,42.8637,42.5772,42.5772,33200.0
2006-07-27 10:35:00,63.89,63.89,63.0,63.79,199700.0,42.5772,42.5772,41.9841,42.5105,199700.0
2006-07-27 10:40:00,63.8,64.09,63.79,63.96,49200.0,42.5172,42.7105,42.5105,42.6238,49200.0
2006-07-27 10:45:00,63.93,63.94,63.74,63.85,51400.0,42.6038,42.6105,42.4772,42.5505,51400.0
2006-07-27 10:50:00,63.85,63.99,63.85,63.95,27100.0,42.5505,42.6438,42.5505,42.6172,27100.0
2006-07-27 10:55:00,63.94,63.99,63.6,63.63,28100.0,42.6105,42.6438,42.3839,42.4039,28100.0
2006-07-27 11:00:00,63.63,63.79,63.58,63.78,18300.0,42.4039,42.5105,42.3706,42.5039,18300.0
2006-07-27 11:05:00,63.71,63.78,63.69,63.75,30900.0,42.4572,42.5039,42.4439,42.4839,30900.0
2006-07-27 11:10:00,63.75,63.77,62.99,63.41,172800.0,42.4839,42.4972,41.9774,42.2573,172800.0
2006-07-27 11:15:00,63.43,63.57,63.35,63.48,24900.0,42.2706,42.3639,42.2173,42.304,24900.0
2006-07-27 11:20:00,63.48,63.7,63.48,63.69,29600.0,42.304,42.4506,42.304,42.4439,29600.0
2006-07-27 11:25:00,63.69,63.7,63.56,63.56,25200.0,42.4439,42.4506,42.3573,42.3573,25200.0
2006-07-27 11:30:00,63.56,63.56,63.46,63.51,21300.0,42.3573,42.3573,42.2906,42.3239,21300.0
2006-07-27 11:35:00,63.52,63.66,63.52,63.6,13100.0,42.3306,42.4239,42.3306,42.3839,13100.0
2006-07-27 11:40:00,63.61,63.69,63.6,63.67,62100.0,42.3906,42.4439,42.3839,42.4306,62100.0
2006-07-27 11:45:00,63.67,63.7,63.54,63.62,28800.0,42.4306,42.4506,42.3439,42.3973,28800.0
2006-07-27 11:50:00,63.63,63.65,63.61,63.64,16100.0,42.4039,42.4172,42.3906,42.4106,16100.0
2006-07-27 11:55:00,63.64,63.66,63.29,63.4,23100.0,42.4106,42.4239,42.1773,42.2506,23100.0
2006-07-27 12:00:00,63.44,63.65,63.38,63.62,38400.0,42.2773,42.4172,42.2373,42.3973,38400.0
2006-07-27 12:05:00,63.63,63.68,63.48,63.53,85000.0,42.4039,42.4372,42.304,42.3373,85000.0
2006-07-27 12:10:00,63.53,63.6,63.47,63.56,58800.0,42.3373,42.3839,42.2973,42.3573,58800.0
2006-07-27 12:15:00,63.56,63.57,63.23,63.26,24000.0,42.3573,42.3639,42.1374,42.1573,24000.0
2006-07-27 12:20:00,63.26,63.49,63.24,63.45,27000.0,42.1573,42.3106,42.144,42.284,27000.0
2006-07-27 12:25:00,63.44,63.44,63.22,63.36,13100.0,42.2773,42.2773,42.1307,42.224,13100.0
2006-07-27 12:30:00,63.36,63.51,63.36,63.37,20600.0,42.224,42.3239,42.224,42.2306,20600.0
2006-07-27 12:35:00,63.33,63.64,63.33,63.44,29400.0,42.204,42.4106,42.204,42.2773,29400.0
2006-07-27 12:40:00,63.43,63.43,63.33,63.33,42900.0,42.2706,42.2706,42.204,42.204,42900.0
2006-07-27 12:45:00,63.33,63.33,63.1,63.17,20000.0,42.204,42.204,42.0507,42.0974,20000.0
2006-07-27 12:50:00,63.19,63.25,63.15,63.18,15300.0,42.1107,42.1507,42.084,42.104,15300.0
2006-07-27 12:55:00,63.21,63.26,63.21,63.22,14200.0,42.124,42.1573,42.124,42.1307,14200.0
2006-07-27 13:00:00,63.23,63.3,63.09,63.09,15100.0,42.1374,42.184,42.0441,42.0441,15100.0
2006-07-27 13:05:00,63.08,63.31,63.05,63.18,18200.0,42.0374,42.1907,42.0174,42.104,18200.0
2006-07-27 13:10:00,63.18,63.28,63.01,63.03,22700.0,42.104,42.1707,41.9907,42.0041,22700.0
2006-07-27 13:15:00,63.06,63.2,63.06,63.15,22700.0,42.0241,42.1174,42.0241,42.084,22700.0
2006-07-27 13:20:00,63.16,63.16,63.03,63.15,13500.0,42.0907,42.0907,42.0041,42.084,13500.0
2006-07-27 13:25:00,63.15,63.17,62.71,62.81,28900.0,42.084,42.0974,41.7908,41.8575,28900.0
2006-07-27 13:30:00,62.81,62.91,62.73,62.85,9400.0,41.8575,41.9241,41.8041,41.8841,9400.0
2006-07-27 13:35:00,62.84,62.87,62.67,62.67,17800.0,41.8774,41.8974,41.7642,41.7642,17800.0
2006-07-27 13:40:00,62.71,62.82,62.62,62.65,27900.0,41.7908,41.8641,41.7308,41.7508,27900.0
2006-07-27 13:45:00,62.63,62.72,62.5,62.57,45700.0,41.7375,41.7975,41.6509,41.6975,45700.0
2006-07-27 13:50:00,62.57,62.92,62.57,62.92,14100.0,41.6975,41.9308,41.6975,41.9308,14100.0
2006-07-27 13:55:00,62.92,63.01,62.75,62.82,20700.0,41.9308,41.9907,41.8175,41.8641,20700.0
2006-07-27 14:00:00,62.82,62.88,62.42,62.42,23000.0,41.8641,41.9041,41.5976,41.5976,23000.0
2006-07-27 14:05:00,62.43,62.7,62.38,62.62,22400.0,41.6042,41.7842,41.5709,41.7308,22400.0
2006-07-27 14:10:00,62.59,62.86,62.5,62.83,40500.0,41.7108,41.8908,41.6509,41.8708,40500.0
2006-07-27 14:15:00,62.83,62.83,62.18,62.62,40200.0,41.8708,41.8708,41.4376,41.7308,40200.0
2006-07-27 14:20:00,62.52,62.65,62.36,62.37,23400.0,41.6642,41.7508,41.5576,41.5642,23400.0
2006-07-27 14:25:00,62.35,62.65,62.29,62.65,33400.0,41.5509,41.7508,41.5109,41.7508,33400.0
2006-07-27 14:30:00,62.75,62.83,62.34,62.68,33500.0,41.8175,41.8708,41.5442,41.7708,33500.0
2006-07-27 14:35:00,62.68,62.83,62.53,62.53,37000.0,41.7708,41.8708,41.6709,41.6709,37000.0
2006-07-27 14:40:00,62.52,62.72,62.49,62.55,31200.0,41.6642,41.7975,41.6442,41.6842,31200.0
2006-07-27 14:45:00,62.54,62.76,62.5,62.5,27700.0,41.6775,41.8241,41.6509,41.6509,27700.0
2006-07-27 14:50:00,62.5,62.53,62.12,62.21,27900.0,41.6509,41.6709,41.3976,41.4576,27900.0
2006-07-27 14:55:00,62.22,62.3,62.05,62.16,23400.0,41.4643,41.5176,41.351,41.4243,23400.0
2006-07-27 15:00:00,62.16,62.38,62.08,62.08,25000.0,41.4243,41.5709,41.371,41.371,25000.0
2006-07-27 15:05:00,62.11,62.13,61.96,62.01,48600.0,41.391,41.4043,41.291,41.3243,48600.0
2006-07-27 15:10:00,62.01,62.05,61.74,61.91,33200.0,41.3243,41.351,41.1444,41.2577,33200.0
2006-07-27 15:15:00,61.91,61.96,61.74,61.89,64800.0,41.2577,41.291,41.1444,41.2444,64800.0
2006-07-27 15:20:00,61.89,61.9,61.59,61.7,38500.0,41.2444,41.251,41.0444,41.1177,38500.0
2006-07-27 15:25:00,61.71,61.71,61.56,61.57,50600.0,41.1244,41.1244,41.0244,41.0311,50600.0
2006-07-27 15:30:00,61.57,61.86,61.57,61.8,26600.0,41.0311,41.2244,41.0311,41.1844,26600.0
2006-07-27 15:35:00,61.75,62.03,61.75,61.98,28500.0,41.1511,41.3377,41.1511,41.3043,28500.0
2006-07-27 15:40:00,62.0,62.05,61.87,62.01,39700.0,41.3177,41.351,41.231,41.3243,39700.0
2006-07-27 15:45:00,62.01,62.08,61.81,61.82,35900.0,41.3243,41.371,41.191,41.1977,35900.0
2006-07-27 15:50:00,61.82,62.1,61.81,62.1,31800.0,41.1977,41.3843,41.191,41.3843,31800.0
2006-07-27 15:55:00,62.1,62.14,61.9,61.91,60000.0,41.3843,41.411,41.251,41.2577,60000.0
2006-07-28 09:30:00,61.39,61.55,61.39,61.55,600.0,40.9111,41.0178,40.9111,41.0178,600.0
2006-07-28 09:35:00,61.55,61.55,59.79,60.1,201900.0,41.0178,41.0178,39.8449,40.0515,201900.0
2006-07-28 09:40:00,60.1,60.75,60.01,60.75,69100.0,40.0515,40.4846,39.9915,40.4846,69100.0
2006-07-28 09:45:00,60.74,60.75,60.34,60.68,93400.0,40.478,40.4846,40.2114,40.438,93400.0
2006-07-28 09:50:00,60.68,61.0,60.68,61.0,91700.0,40.438,40.6512,40.438,40.6512,91700.0
2006-07-28 09:55:00,61.0,61.22,61.0,61.08,79300.0,40.6512,40.7979,40.6512,40.7046,79300.0
2006-07-28 10:00:00,61.15,61.18,61.01,61.01,39500.0,40.7512,40.7712,40.6579,40.6579,39500.0
2006-07-28 10:05:00,61.01,61.17,60.94,61.17,78200.0,40.6579,40.7645,40.6113,40.7645,78200.0
2006-07-28 10:10:00,61.18,61.29,60.98,61.03,34100.0,40.7712,40.8445,40.6379,40.6712,34100.0
2006-07-28 10:15:00,61.06,61.2,61.05,61.11,54300.0,40.6912,40.7845,40.6846,40.7246,54300.0
2006-07-28 10:20:00,61.11,61.12,60.9,60.96,34400.0,40.7246,40.7312,40.5846,40.6246,34400.0
2006-07-28 10:25:00,60.97,61.0,60.93,60.93,92900.0,40.6313,40.6512,40.6046,40.6046,92900.0
2006-07-28 10:30:00,60.91,61.0,60.89,60.99,25800.0,40.5913,40.6512,40.5779,40.6446,25800.0
2006-07-28 10:35:00,60.99,61.01,60.84,60.84,51300.0,40.6446,40.6579,40.5446,40.5446,51300.0
2006-07-28 10:40:00,60.84,60.9,60.73,60.87,26100.0,40.5446,40.5846,40.4713,40.5646,26100.0
2006-07-28 10:45:00,60.87,61.01,60.81,60.99,71400.0,40.5646,40.6579,40.5246,40.6446,71400.0
2006-07-28 10:50:00,60.99,61.08,60.95,61.06,26600.0,40.6446,40.7046,40.6179,40.6912,26600.0
2006-07-28 10:55:00,61.06,61.21,60.96,61.17,45100.0,40.6912,40.7912,40.6246,40.7645,45100.0
2006-07-28 11:00:00,61.17,61.39,61.15,61.39,18000.0,40.7645,40.9111,40.7512,40.9111,18000.0
2006-07-28 11:05:00,61.39,61.49,61.34,61.49,20600.0,40.9111,40.9778,40.8778,40.9778,20600.0
2006-07-28 11:10:00,61.49,61.49,61.23,61.36,24200.0,40.9778,40.9778,40.8045,40.8912,24200.0
2006-07-28 11:15:00,61.32,61.47,61.31,61.39,41500.0,40.8645,40.9645,40.8578,40.9111,41500.0
2006-07-28 11:20:00,61.44,61.47,61.34,61.43,29400.0,40.9445,40.9645,40.8778,40.9378,29400.0
2006-07-28 11:25:00,61.43,61.77,61.41,61.63,26300.0,40.9378,41.1644,40.9245,41.0711,26300.0
2006-07-28 11:30:00,61.69,61.75,61.57,61.6,25100.0,41.1111,41.1511,41.0311,41.0511,25100.0
2006-07-28 11:35:00,61.6,61.7,61.5,61.7,58200.0,41.0511,41.1177,40.9845,41.1177,58200.0
2006-07-28 11:40:00,61.67,61.78,61.67,61.7,45700.0,41.0977,41.1711,41.0977,41.1177,45700.0
2006-07-28 11:45:00,61.68,61.71,61.6,61.65,40700.0,41.1044,41.1244,41.0511,41.0844,40700.0
2006-07-28 11:50:00,61.65,61.69,61.59,61.59,37900.0,41.0844,41.1111,41.0444,41.0444,37900.0
2006-07-28 11:55:00,61.6,61.7,61.59,61.59,91200.0,41.0511,41.1177,41.0444,41.0444,91200.0
2006-07-28 12:00:00,61.59,61.62,61.51,61.51,19300.0,41.0444,41.0644,40.9911,40.9911,19300.0
2006-07-28 12:05:00,61.51,61.58,61.49,61.5,32200.0,40.9911,41.0378,40.9778,40.9845,32200.0
2006-07-28 12:10:00,61.5,61.6,61.42,61.6,34400.0,40.9845,41.0511,40.9311,41.0511,34400.0
2006-07-28 12:15:00,61.6,61.66,61.32,61.45,29700.0,41.0511,41.0911,40.8645,40.9511,29700.0
2006-07-28 12:20:00,61.44,61.49,61.38,61.48,13900.0,40.9445,40.9778,40.9045,40.9711,13900.0
2006-07-28 12:25:00,61.47,61.5,61.39,61.46,13700.0,40.9645,40.9845,40.9111,40.9578,13700.0
2006-07-28 12:30:00,61.45,61.6,61.42,61.45,43900.0,40.9511,41.0511,40.9311,40.9511,43900.0
2006-07-28 12:35:00,61.47,61.54,61.42,61.52,19300.0,40.9645,41.0111,40.9311,40.9978,19300.0
2006-07-28 12:40:00,61.54,61.63,61.49,61.49,17400.0,41.0111,41.0711,40.9778,40.9778,17400.0
2006-07-28 12:45:00,61.49,61.69,61.47,61.69,14800.0,40.9778,41.1111,40.9645,41.1111,14800.0
2006-07-28 12:50:00,61.7,61.7,61.54,61.54,20200.0,41.1177,41.1177,41.0111,41.0111,20200.0
2006-07-28 12:55:00,61.53,61.74,61.53,61.73,13000.0,41.0044,41.1444,41.0044,41.1377,13000.0
2006-07-28 13:00:00,61.74,61.75,61.62,61.73,30400.0,41.1444,41.1511,41.0644,41.1377,30400.0
2006-07-28 13:05:00,61.73,61.74,61.62,61.65,16800.0,41.1377,41.1444,41.0644,41.0844,16800.0
2006-07-28 13:10:00,61.65,61.65,61.5,61.5,15000.0,41.0844,41.0844,40.9845,40.9845,15000.0
2006-07-28 13:15:00,61.5,61.5,61.46,61.5,15500.0,40.9845,40.9845,40.9578,40.9845,15500.0
2006-07-28 13:20:00,61.51,61.73,61.51,61.57,14200.0,40.9911,41.1377,40.9911,41.0311,14200.0
2006-07-28 13:25:00,61.66,61.81,61.66,61.8,22600.0,41.0911,41.191,41.0911,41.1844,22600.0
2006-07-28 13:30:00,61.78,61.8,61.55,61.62,19300.0,41.1711,41.1844,41.0178,41.0644,19300.0
2006-07-28 13:35:00,61.63,61.68,61.52,61.59,8900.0,41.0711,41.1044,40.9978,41.0444,8900.0
2006-07-28 13:40:00,61.59,61.59,61.47,61.47,22700.0,41.0444,41.0444,40.9645,40.9645,22700.0
2006-07-28 13:45:00,61.49,61.67,61.46,61.65,20300.0,40.9778,41.0977,40.9578,41.0844,20300.0
2006-07-28 13:50:00,61.65,61.76,61.65,61.66,26600.0,41.0844,41.1577,41.0844,41.0911,26600.0
2006-07-28 13:55:00,61.65,61.66,61.6,61.65,22700.0,41.0844,41.0911,41.0511,41.0844,22700.0
2006-07-28 14:00:00,61.62,61.8,61.58,61.8,19400.0,41.0644,41.1844,41.0378,41.1844,19400.0
2006-07-28 14:05:00,61.8,61.85,61.79,61.84,28200.0,41.1844,41.2177,41.1777,41.211,28200.0
2006-07-28 14:10:00,61.85,62.0,61.77,61.99,36000.0,41.2177,41.3177,41.1644,41.311,36000.0
2006-07-28 14:15:00,61.99,62.11,61.97,62.01,34800.0,41.311,41.391,41.2977,41.3243,34800.0
2006-07-28 14:20:00,62.09,62.15,62.09,62.12,27100.0,41.3776,41.4176,41.3776,41.3976,27100.0
2006-07-28 14:25:00,62.11,62.14,62.1,62.13,15600.0,41.391,41.411,41.3843,41.4043,15600.0
2006-07-28 14:30:00,62.13,62.13,61.91,62.1,14800.0,41.4043,41.4043,41.2577,41.3843,14800.0
2006-07-28 14:35:00,62.12,62.32,62.05,62.3,19400.0,41.3976,41.5309,41.351,41.5176,19400.0
2006-07-28 14:40:00,62.29,62.46,62.24,62.46,25700.0,41.5109,41.6242,41.4776,41.6242,25700.0
2006-07-28 14:45:00,62.4,62.59,62.35,62.55,19800.0,41.5842,41.7108,41.5509,41.6842,19800.0
2006-07-28 14:50:00,62.48,62.63,62.47,62.48,16700.0,41.6375,41.7375,41.6309,41.6375,16700.0
2006-07-28 14:55:00,62.5,62.53,62.16,62.16,37400.0,41.6509,41.6709,41.4243,41.4243,37400.0
2006-07-28 15:00:00,62.19,62.23,61.99,62.13,34900.0,41.4443,41.4709,41.311,41.4043,34900.0
2006-07-28 15:05:00,62.13,62.2,61.98,61.99,23600.0,41.4043,41.4509,41.3043,41.311,23600.0
2006-07-28 15:10:00,61.98,62.13,61.96,62.11,17600.0,41.3043,41.4043,41.291,41.391,17600.0
2006-07-28 15:15:00,62.14,62.36,62.07,62.27,19600.0,41.411,41.5576,41.3643,41.4976,19600.0
2006-07-28 15:20:00,62.27,62.45,62.23,62.45,21000.0,41.4976,41.6175,41.4709,41.6175,21000.0
2006-07-28 15:25:00,62.45,62.58,62.44,62.57,32100.0,41.6175,41.7042,41.6109,41.6975,32100.0
2006-07-28 15:30:00,62.63,62.64,62.5,62.51,16900.0,41.7375,41.7442,41.6509,41.6575,16900.0
2006-07-28 15:35:00,62.51,62.6,62.5,62.59,20300.0,41.6575,41.7175,41.6509,41.7108,20300.0
2006-07-28 15:40:00,62.55,62.74,62.55,62.69,22700.0,41.6842,41.8108,41.6842,41.7775,22700.0
2006-07-28 15:45:00,62.7,62.75,62.51,62.57,28200.0,41.7842,41.8175,41.6575,41.6975,28200.0
2006-07-28 15:50:00,62.57,62.57,62.49,62.51,33200.0,41.6975,41.6975,41.6442,41.6575,33200.0
2006-07-28 15:55:00,62.51,62.57,62.49,62.52,44000.0,41.6575,41.6975,41.6442,41.6642,44000.0
2006-07-31 09:30:00,62.05,62.26,61.87,61.87,33300.0,41.351,41.4909,41.231,41.231,33300.0
2006-07-31 09:35:00,61.97,62.37,61.81,62.26,33800.0,41.2977,41.5642,41.191,41.4909,33800.0
2006-07-31 09:40:00,62.26,62.3,61.54,61.91,77500.0,41.4909,41.5176,41.0111,41.2577,77500.0
2006-07-31 09:45:00,61.92,61.99,61.67,61.73,24500.0,41.2643,41.311,41.0977,41.1377,24500.0
2006-07-31 09:50:00,61.72,62.04,61.72,62.0,31100.0,41.1311,41.3443,41.1311,41.3177,31100.0
2006-07-31 09:55:00,62.0,62.01,61.62,61.86,30200.0,41.3177,41.3243,41.0644,41.2244,30200.0
2006-07-31 10:00:00,61.84,62.2,61.84,61.92,38200.0,41.211,41.4509,41.211,41.2643,38200.0
2006-07-31 10:05:00,61.86,62.13,61.82,62.08,36100.0,41.2244,41.4043,41.1977,41.371,36100.0
2006-07-31 10:10:00,62.0,62.09,61.77,61.92,33200.0,41.3177,41.3776,41.1644,41.2643,33200.0
2006-07-31 10:15:00,61.92,62.1,61.92,61.99,30900.0,41.2643,41.3843,41.2643,41.311,30900.0
2006-07-31 10:20:00,62.04,62.04,61.83,61.84,32100.0,41.3443,41.3443,41.2044,41.211,32100.0
2006-07-31 10:25:00,61.84,61.91,61.6,61.8,46300.0,41.211,41.2577,41.0511,41.1844,46300.0
2006-07-31 10:30:00,61.78,61.81,61.27,61.38,50500.0,41.1711,41.191,40.8312,40.9045,50500.0
2006-07-31 10:35:00,61.4,61.5,61.1,61.27,45500.0,40.9178,40.9845,40.7179,40.8312,45500.0
2006-07-31 10:40:00,61.28,61.47,61.09,61.43,73200.0,40.8378,40.9645,40.7112,40.9378,73200.0
2006-07-31 10:45:00,61.43,61.73,61.43,61.5,23600.0,40.9378,41.1377,40.9378,40.9845,23600.0
2006-07-31 10:50:00,61.5,61.6,61.3,61.34,26700.0,40.9845,41.0511,40.8512,40.8778,26700.0
2006-07-31 10:55:00,61.34,61.54,61.34,61.52,26000.0,40.8778,41.0111,40.8778,40.9978,26000.0
2006-07-31 11:00:00,61.52,61.6,61.5,61.5,10500.0,40.9978,41.0511,40.9845,40.9845,10500.0
2006-07-31 11:05:00,61.51,61.55,61.49,61.54,17700.0,40.9911,41.0178,40.9778,41.0111,17700.0
2006-07-31 11:10:00,61.53,61.69,61.5,61.66,29900.0,41.0044,41.1111,40.9845,41.0911,29900.0
2006-07-31 11:15:00,61.6,61.71,61.59,61.63,21200.0,41.0511,41.1244,41.0444,41.0711,21200.0
2006-07-31 11:20:00,61.63,61.75,61.63,61.69,7900.0,41.0711,41.1511,41.0711,41.1111,7900.0
2006-07-31 11:25:00,61.69,61.83,61.6,61.8,8800.0,41.1111,41.2044,41.0511,41.1844,8800.0
2006-07-31 11:30:00,61.8,61.85,61.75,61.76,8200.0,41.1844,41.2177,41.1511,41.1577,8200.0
2006-07-31 11:35:00,61.76,61.8,61.75,61.77,20900.0,41.1577,41.1844,41.1511,41.1644,20900.0
2006-07-31 11:40:00,61.77,61.82,61.75,61.82,6800.0,41.1644,41.1977,41.1511,41.1977,6800.0
2006-07-31 11:45:00,61.83,61.88,61.77,61.88,6100.0,41.2044,41.2377,41.1644,41.2377,6100.0
2006-07-31 11:50:00,61.85,62.06,61.82,62.05,7700.0,41.2177,41.3576,41.1977,41.351,7700.0
2006-07-31 11:55:00,62.06,62.08,62.01,62.03,5200.0,41.3576,41.371,41.3243,41.3377,5200.0
2006-07-31 12:00:00,62.02,62.04,61.97,61.97,29900.0,41.331,41.3443,41.2977,41.2977,29900.0
2006-07-31 12:05:00,61.98,62.08,61.98,62.08,8300.0,41.3043,41.371,41.3043,41.371,8300.0
2006-07-31 12:10:00,62.1,62.12,62.07,62.09,15200.0,41.3843,41.3976,41.3643,41.3776,15200.0
2006-07-31 12:15:00,62.09,62.21,62.03,62.21,34200.0,41.3776,41.4576,41.3377,41.4576,34200.0
2006-07-31 12:20:00,62.21,62.22,62.2,62.21,10100.0,41.4576,41.4643,41.4509,41.4576,10100.0
2006-07-31 12:25:00,62.21,62.25,62.16,62.2,18400.0,41.4576,41.4843,41.4243,41.4509,18400.0
2006-07-31 12:30:00,62.21,62.25,62.1,62.1,13200.0,41.4576,41.4843,41.3843,41.3843,13200.0
2006-07-31 12:35:00,62.07,62.16,62.04,62.06,19000.0,41.3643,41.4243,41.3443,41.3576,19000.0
2006-07-31 12:40:00,62.09,62.16,62.01,62.1,34500.0,41.3776,41.4243,41.3243,41.3843,34500.0
2006-07-31 12:45:00,62.11,62.24,62.11,62.24,33700.0,41.391,41.4776,41.391,41.4776,33700.0
2006-07-31 12:50:00,62.24,62.24,62.15,62.17,23400.0,41.4776,41.4776,41.4176,41.431,23400.0
2006-07-31 12:55:00,62.16,62.18,62.03,62.03,14200.0,41.4243,41.4376,41.3377,41.3377,14200.0
2006-07-31 13:00:00,62.04,62.04,61.89,61.91,18400.0,41.3443,41.3443,41.2444,41.2577,18400.0
2006-07-31 13:05:00,61.89,61.95,61.71,61.84,11100.0,41.2444,41.2843,41.1244,41.211,11100.0
2006-07-31 13:10:00,61.82,61.85,61.65,61.77,13100.0,41.1977,41.2177,41.0844,41.1644,13100.0
2006-07-31 13:15:00,61.77,61.88,61.77,61.88,6700.0,41.1644,41.2377,41.1644,41.2377,6700.0
2006-07-31 13:20:00,61.85,61.88,61.83,61.84,7000.0,41.2177,41.2377,41.2044,41.211,7000.0
2006-07-31 13:25:00,61.85,61.97,61.85,61.94,6300.0,41.2177,41.2977,41.2177,41.2777,6300.0
2006-07-31 13:30:00,61.93,62.08,61.93,62.08,5600.0,41.271,41.371,41.271,41.371,5600.0
2006-07-31 13:35:00,62.06,62.06,61.99,62.04,5800.0,41.3576,41.3576,41.311,41.3443,5800.0
2006-07-31 13:40:00,61.99,62.09,61.99,62.08,10800.0,41.311,41.3776,41.311,41.371,10800.0
2006-07-31 13:45:00,62.08,62.16,62.08,62.14,28200.0,41.371,41.4243,41.371,41.411,28200.0
2006-07-31 13:50:00,62.15,62.16,62.12,62.14,27600.0,41.4176,41.4243,41.3976,41.411,27600.0
2006-07-31 13:55:00,62.15,62.18,62.1,62.17,21400.0,41.4176,41.4376,41.3843,41.431,21400.0
2006-07-31 14:00:00,62.17,62.28,62.15,62.27,16700.0,41.431,41.5043,41.4176,41.4976,16700.0
2006-07-31 14:05:00,62.27,62.36,62.27,62.3,9000.0,41.4976,41.5576,41.4976,41.5176,9000.0
2006-07-31 14:10:00,62.29,62.3,62.2,62.25,21500.0,41.5109,41.5176,41.4509,41.4843,21500.0
2006-07-31 14:15:00,62.26,62.31,62.2,62.31,24700.0,41.4909,41.5243,41.4509,41.5243,24700.0
2006-07-31 14:20:00,62.31,62.32,62.24,62.27,38700.0,41.5243,41.5309,41.4776,41.4976,38700.0
2006-07-31 14:25:00,62.28,62.31,62.19,62.19,69500.0,41.5043,41.5243,41.4443,41.4443,69500.0
2006-07-31 14:30:00,62.26,62.27,62.15,62.18,27600.0,41.4909,41.4976,41.4176,41.4376,27600.0
2006-07-31 14:35:00,62.18,62.26,62.15,62.26,17200.0,41.4376,41.4909,41.4176,41.4909,17200.0
2006-07-31 14:40:00,62.26,62.26,62.12,62.14,18700.0,41.4909,41.4909,41.3976,41.411,18700.0
2006-07-31 14:45:00,62.16,62.23,62.09,62.09,23900.0,41.4243,41.4709,41.3776,41.3776,23900.0
2006-07-31 14:50:00,62.1,62.23,62.07,62.23,32900.0,41.3843,41.4709,41.3643,41.4709,32900.0
2006-07-31 14:55:00,62.22,62.27,62.13,62.23,30300.0,41.4643,41.4976,41.4043,41.4709,30300.0
2006-07-31 15:00:00,62.25,62.26,62.18,62.24,34300.0,41.4843,41.4909,41.4376,41.4776,34300.0
2006-07-31 15:05:00,62.24,62.31,62.21,62.23,17700.0,41.4776,41.5243,41.4576,41.4709,17700.0
2006-07-31 15:10:00,62.27,62.34,62.23,62.25,63200.0,41.4976,41.5442,41.4709,41.4843,63200.0
2006-07-31 15:15:00,62.25,62.27,62.19,62.27,25700.0,41.4843,41.4976,41.4443,41.4976,25700.0
2006-07-31 15:20:00,62.24,62.32,62.22,62.22,42400.0,41.4776,41.5309,41.4643,41.4643,42400.0
2006-07-31 15:25:00,62.22,62.3,62.22,62.22,10300.0,41.4643,41.5176,41.4643,41.4643,10300.0
2006-07-31 15:30:00,62.21,62.24,62.14,62.16,11200.0,41.4576,41.4776,41.411,41.4243,11200.0
2006-07-31 15:35:00,62.15,62.17,62.1,62.11,26700.0,41.4176,41.431,41.3843,41.391,26700.0
2006-07-31 15:40:00,62.13,62.14,62.05,62.05,10200.0,41.4043,41.411,41.351,41.351,10200.0
2006-07-31 15:45:00,62.05,62.06,61.89,61.92,12100.0,41.351,41.3576,41.2444,41.2643,12100.0
2006-07-31 15:50:00,61.92,61.94,61.88,61.9,22100.0,41.2643,41.2777,41.2377,41.251,22100.0
2006-07-31 15:55:00,61.89,61.96,61.89,61.93,33800.0,41.2444,41.291,41.2444,41.271,33800.0
2006-08-01 09:30:00,61.31,61.86,61.31,61.86,32500.0,40.8578,41.2244,40.8578,41.2244,32500.0
2006-08-01 09:35:00,61.89,61.99,61.36,61.61,19300.0,41.2444,41.311,40.8912,41.0578,19300.0
2006-08-01 09:40:00,61.58,61.61,61.42,61.47,10200.0,41.0378,41.0578,40.9311,40.9645,10200.0
2006-08-01 09:45:00,61.47,61.54,61.45,61.5,10500.0,40.9645,41.0111,40.9511,40.9845,10500.0
2006-08-01 09:50:00,61.5,61.78,61.5,61.78,11100.0,40.9845,41.1711,40.9845,41.1711,11100.0
2006-08-01 09:55:00,61.77,61.87,61.68,61.8,8600.0,41.1644,41.231,41.1044,41.1844,8600.0
2006-08-01 10:00:00,61.77,61.8,61.62,61.69,38600.0,41.1644,41.1844,41.0644,41.1111,38600.0
2006-08-01 10:05:00,61.64,61.78,61.64,61.71,34900.0,41.0778,41.1711,41.0778,41.1244,34900.0
2006-08-01 10:10:00,61.71,61.76,61.65,61.65,26900.0,41.1244,41.1577,41.0844,41.0844,26900.0
2006-08-01 10:15:00,61.65,61.66,61.56,61.59,18000.0,41.0844,41.0911,41.0244,41.0444,18000.0
2006-08-01 10:20:00,61.58,61.63,61.58,61.62,25300.0,41.0378,41.0711,41.0378,41.0644,25300.0
2006-08-01 10:25:00,61.62,61.62,61.51,61.56,16100.0,41.0644,41.0644,40.9911,41.0244,16100.0
2006-08-01 10:30:00,61.5,61.58,61.49,61.56,12800.0,40.9845,41.0378,40.9778,41.0244,12800.0
2006-08-01 10:35:00,61.56,61.61,61.55,61.56,15600.0,41.0244,41.0578,41.0178,41.0244,15600.0
2006-08-01 10:40:00,61.54,61.62,61.46,61.47,10600.0,41.0111,41.0644,40.9578,40.9645,10600.0
2006-08-01 10:45:00,61.47,61.51,61.45,61.47,9000.0,40.9645,40.9911,40.9511,40.9645,9000.0
2006-08-01 10:50:00,61.47,61.54,61.47,61.51,24900.0,40.9645,41.0111,40.9645,40.9911,24900.0
2006-08-01 10:55:00,61.49,61.49,61.41,61.47,15200.0,40.9778,40.9778,40.9245,40.9645,15200.0
2006-08-01 11:00:00,61.47,61.47,61.35,61.39,12500.0,40.9645,40.9645,40.8845,40.9111,12500.0
2006-08-01 11:05:00,61.42,61.46,61.32,61.35,14500.0,40.9311,40.9578,40.8645,40.8845,14500.0
2006-08-01 11:10:00,61.36,61.38,61.27,61.3,11600.0,40.8912,40.9045,40.8312,40.8512,11600.0
2006-08-01 11:15:00,61.32,61.39,61.26,61.34,12100.0,40.8645,40.9111,40.8245,40.8778,12100.0
2006-08-01 11:20:00,61.3,61.4,61.24,61.31,16500.0,40.8512,40.9178,40.8112,40.8578,16500.0
2006-08-01 11:25:00,61.35,61.49,61.32,61.48,10500.0,40.8845,40.9778,40.8645,40.9711,10500.0
2006-08-01 11:30:00,61.48,61.53,61.45,61.53,25800.0,40.9711,41.0044,40.9511,41.0044,25800.0
2006-08-01 11:35:00,61.53,61.58,61.52,61.56,5200.0,41.0044,41.0378,40.9978,41.0244,5200.0
2006-08-01 11:40:00,61.57,61.57,61.47,61.5,5600.0,41.0311,41.0311,40.9645,40.9845,5600.0
2006-08-01 11:45:00,61.5,61.54,61.48,61.48,9000.0,40.9845,41.0111,40.9711,40.9711,9000.0
2006-08-01 11:50:00,61.49,61.59,61.47,61.57,11200.0,40.9778,41.0444,40.9645,41.0311,11200.0
2006-08-01 11:55:00,61.55,61.56,61.49,61.55,12600.0,41.0178,41.0244,40.9778,41.0178,12600.0
2006-08-01 12:00:00,61.56,61.57,61.47,61.49,11200.0,41.0244,41.0311,40.9645,40.9778,11200.0
2006-08-01 12:05:00,61.48,61.52,61.47,61.5,22800.0,40.9711,40.9978,40.9645,40.9845,22800.0
2006-08-01 12:10:00,61.49,61.52,61.48,61.48,5300.0,40.9778,40.9978,40.9711,40.9711,5300.0
2006-08-01 12:15:00,61.49,61.57,61.49,61.54,16000.0,40.9778,41.0311,40.9778,41.0111,16000.0
2006-08-01 12:20:00,61.53,61.54,61.52,61.53,3800.0,41.0044,41.0111,40.9978,41.0044,3800.0
2006-08-01 12:25:00,61.53,61.54,61.52,61.52,11400.0,41.0044,41.0111,40.9978,40.9978,11400.0
2006-08-01 12:30:00,61.53,61.56,61.52,61.55,4600.0,41.0044,41.0244,40.9978,41.0178,4600.0
2006-08-01 12:35:00,61.55,61.56,61.52,61.55,6000.0,41.0178,41.0244,40.9978,41.0178,6000.0
2006-08-01 12:40:00,61.56,61.59,61.52,61.59,8500.0,41.0244,41.0444,40.9978,41.0444,8500.0
2006-08-01 12:45:00,61.59,61.63,61.56,61.58,9100.0,41.0444,41.0711,41.0244,41.0378,9100.0
2006-08-01 12:50:00,61.59,61.68,61.53,61.67,18000.0,41.0444,41.1044,41.0044,41.0977,18000.0
2006-08-01 12:55:00,61.68,61.8,61.67,61.77,6900.0,41.1044,41.1844,41.0977,41.1644,6900.0
2006-08-01 13:00:00,61.77,61.79,61.7,61.71,18400.0,41.1644,41.1777,41.1177,41.1244,18400.0
2006-08-01 13:05:00,61.71,61.72,61.7,61.71,12000.0,41.1244,41.1311,41.1177,41.1244,12000.0
2006-08-01 13:10:00,61.7,61.75,61.7,61.75,16500.0,41.1177,41.1511,41.1177,41.1511,16500.0
2006-08-01 13:15:00,61.75,61.75,61.7,61.71,6900.0,41.1511,41.1511,41.1177,41.1244,6900.0
2006-08-01 13:20:00,61.72,61.76,61.68,61.72,10800.0,41.1311,41.1577,41.1044,41.1311,10800.0
2006-08-01 13:25:00,61.73,61.74,61.7,61.74,12100.0,41.1377,41.1444,41.1177,41.1444,12100.0
2006-08-01 13:30:00,61.73,61.74,61.73,61.74,12500.0,41.1377,41.1444,41.1377,41.1444,12500.0
2006-08-01 13:35:00,61.73,61.79,61.73,61.79,5500.0,41.1377,41.1777,41.1377,41.1777,5500.0
2006-08-01 13:40:00,61.78,61.79,61.73,61.77,13800.0,41.1711,41.1777,41.1377,41.1644,13800.0
2006-08-01 13:45:00,61.77,61.87,61.77,61.79,15200.0,41.1644,41.231,41.1644,41.1777,15200.0
2006-08-01 13:50:00,61.78,61.86,61.75,61.84,19000.0,41.1711,41.2244,41.1511,41.211,19000.0
2006-08-01 13:55:00,61.84,61.92,61.8,61.92,11200.0,41.211,41.2643,41.1844,41.2643,11200.0
2006-08-01 14:00:00,61.93,62.01,61.88,61.9,11000.0,41.271,41.3243,41.2377,41.251,11000.0
2006-08-01 14:05:00,61.92,61.92,61.83,61.86,10000.0,41.2643,41.2643,41.2044,41.2244,10000.0
2006-08-01 14:10:00,61.86,61.87,61.85,61.85,11400.0,41.2244,41.231,41.2177,41.2177,11400.0
2006-08-01 14:15:00,61.86,61.88,61.85,61.87,15100.0,41.2244,41.2377,41.2177,41.231,15100.0
2006-08-01 14:20:00,61.86,61.88,61.81,61.86,23500.0,41.2244,41.2377,41.191,41.2244,23500.0
2006-08-01 14:25:00,61.83,61.87,61.76,61.78,44400.0,41.2044,41.231,41.1577,41.1711,44400.0
2006-08-01 14:30:00,61.77,61.84,61.7,61.77,36300.0,41.1644,41.211,41.1177,41.1644,36300.0
2006-08-01 14:35:00,61.77,61.85,61.77,61.84,59300.0,41.1644,41.2177,41.1644,41.211,59300.0
2006-08-01 14:40:00,61.83,61.9,61.8,61.84,27000.0,41.2044,41.251,41.1844,41.211,27000.0
2006-08-01 14:45:00,61.84,61.98,61.83,61.98,30300.0,41.211,41.3043,41.2044,41.3043,30300.0
2006-08-01 14:50:00,61.97,62.07,61.89,62.06,31000.0,41.2977,41.3643,41.2444,41.3576,31000.0
2006-08-01 14:55:00,62.06,62.15,62.02,62.09,20900.0,41.3576,41.4176,41.331,41.3776,20900.0
2006-08-01 15:00:00,62.1,62.13,62.02,62.1,14900.0,41.3843,41.4043,41.331,41.3843,14900.0
2006-08-01 15:05:00,62.1,62.24,62.05,62.23,77700.0,41.3843,41.4776,41.351,41.4709,77700.0
2006-08-01 15:10:00,62.23,62.27,62.13,62.27,34500.0,41.4709,41.4976,41.4043,41.4976,34500.0
2006-08-01 15:15:00,62.28,62.28,62.19,62.23,18700.0,41.5043,41.5043,41.4443,41.4709,18700.0
2006-08-01 15:20:00,62.23,62.28,62.22,62.24,13000.0,41.4709,41.5043,41.4643,41.4776,13000.0
2006-08-01 15:25:00,62.23,62.29,62.2,62.27,14900.0,41.4709,41.5109,41.4509,41.4976,14900.0
2006-08-01 15:30:00,62.27,62.31,62.22,62.27,19300.0,41.4976,41.5243,41.4643,41.4976,19300.0
2006-08-01 15:35:00,62.27,62.28,62.23,62.26,29900.0,41.4976,41.5043,41.4709,41.4909,29900.0
2006-08-01 15:40:00,62.26,62.27,62.23,62.25,33700.0,41.4909,41.4976,41.4709,41.4843,33700.0
2006-08-01 15:45:00,62.24,62.31,62.23,62.3,41000.0,41.4776,41.5243,41.4709,41.5176,41000.0
2006-08-01 15:50:00,62.31,62.4,62.29,62.38,39300.0,41.5243,41.5842,41.5109,41.5709,39300.0
2006-08-01 15:55:00,62.35,62.36,62.26,62.34,45000.0,41.5509,41.5576,41.4909,41.5442,45000.0
2006-08-02 09:30:00,61.9,61.94,61.9,61.94,36600.0,41.251,41.2777,41.251,41.2777,36600.0
2006-08-02 09:35:00,61.95,63.34,61.95,63.24,48400.0,41.2843,42.2107,41.2843,42.144,48400.0
2006-08-02 09:40:00,63.25,63.29,62.35,62.44,82800.0,42.1507,42.1773,41.5509,41.6109,82800.0
2006-08-02 09:45:00,62.51,62.68,62.33,62.45,51900.0,41.6575,41.7708,41.5376,41.6175,51900.0
2006-08-02 09:50:00,62.46,62.59,62.44,62.59,32500.0,41.6242,41.7108,41.6109,41.7108,32500.0
2006-08-02 09:55:00,62.7,62.9,62.6,62.86,12300.0,41.7842,41.9174,41.7175,41.8908,12300.0
2006-08-02 10:00:00,62.86,62.9,62.69,62.74,21900.0,41.8908,41.9174,41.7775,41.8108,21900.0
2006-08-02 10:05:00,62.7,62.71,62.45,62.47,9600.0,41.7842,41.7908,41.6175,41.6309,9600.0
2006-08-02 10:10:00,62.44,62.47,62.27,62.28,17000.0,41.6109,41.6309,41.4976,41.5043,17000.0
2006-08-02 10:15:00,62.28,62.32,62.18,62.19,32300.0,41.5043,41.5309,41.4376,41.4443,32300.0
2006-08-02 10:20:00,62.19,62.19,62.11,62.11,16800.0,41.4443,41.4443,41.391,41.391,16800.0
2006-08-02 10:25:00,62.11,62.3,62.09,62.24,23500.0,41.391,41.5176,41.3776,41.4776,23500.0
2006-08-02 10:30:00,62.19,62.28,62.11,62.22,15900.0,41.4443,41.5043,41.391,41.4643,15900.0
2006-08-02 10:35:00,62.22,62.27,62.22,62.26,7000.0,41.4643,41.4976,41.4643,41.4909,7000.0
2006-08-02 10:40:00,62.27,62.45,62.26,62.42,19200.0,41.4976,41.6175,41.4909,41.5976,19200.0
2006-08-02 10:45:00,62.42,62.42,62.28,62.28,13500.0,41.5976,41.5976,41.5043,41.5043,13500.0
2006-08-02 10:50:00,62.28,62.37,62.2,62.37,18100.0,41.5043,41.5642,41.4509,41.5642,18100.0
2006-08-02 10:55:00,62.35,62.41,62.2,62.32,16100.0,41.5509,41.5909,41.4509,41.5309,16100.0
2006-08-02 11:00:00,62.28,62.52,62.22,62.43,22600.0,41.5043,41.6642,41.4643,41.6042,22600.0
2006-08-02 11:05:00,62.4,62.47,62.31,62.36,12300.0,41.5842,41.6309,41.5243,41.5576,12300.0
2006-08-02 11:10:00,62.37,62.59,62.36,62.59,15200.0,41.5642,41.7108,41.5576,41.7108,15200.0
2006-08-02 11:15:00,62.63,62.75,62.59,62.71,15400.0,41.7375,41.8175,41.7108,41.7908,15400.0
2006-08-02 11:20:00,62.72,62.89,62.72,62.89,12600.0,41.7975,41.9108,41.7975,41.9108,12600.0
2006-08-02 11:25:00,62.88,62.94,62.83,62.91,10600.0,41.9041,41.9441,41.8708,41.9241,10600.0
2006-08-02 11:30:00,62.9,62.99,62.73,62.74,16200.0,41.9174,41.9774,41.8041,41.8108,16200.0
2006-08-02 11:35:00,62.74,62.8,62.7,62.71,9900.0,41.8108,41.8508,41.7842,41.7908,9900.0
2006-08-02 11:40:00,62.71,62.84,62.62,62.8,16800.0,41.7908,41.8774,41.7308,41.8508,16800.0
2006-08-02 11:45:00,62.77,62.87,62.68,62.85,20800.0,41.8308,41.8974,41.7708,41.8841,20800.0
2006-08-02 11:50:00,62.85,62.96,62.83,62.87,9400.0,41.8841,41.9574,41.8708,41.8974,9400.0
2006-08-02 11:55:00,62.87,63.08,62.82,63.08,10800.0,41.8974,42.0374,41.8641,42.0374,10800.0
2006-08-02 12:00:00,63.08,63.11,62.98,63.06,8600.0,42.0374,42.0574,41.9707,42.0241,8600.0
2006-08-02 12:05:00,63.08,63.11,62.96,63.11,10200.0,42.0374,42.0574,41.9574,42.0574,10200.0
2006-08-02 12:10:00,63.08,63.11,62.98,63.02,14400.0,42.0374,42.0574,41.9707,41.9974,14400.0
2006-08-02 12:15:00,63.06,63.09,62.97,62.99,6100.0,42.0241,42.0441,41.9641,41.9774,6100.0
2006-08-02 12:20:00,62.98,63.1,62.97,63.08,10500.0,41.9707,42.0507,41.9641,42.0374,10500.0
2006-08-02 12:25:00,63.1,63.17,63.09,63.11,8200.0,42.0507,42.0974,42.0441,42.0574,8200.0
2006-08-02 12:30:00,63.08,63.11,63.04,63.06,6500.0,42.0374,42.0574,42.0107,42.0241,6500.0
2006-08-02 12:35:00,63.06,63.08,63.03,63.03,8200.0,42.0241,42.0374,42.0041,42.0041,8200.0
2006-08-02 12:40:00,63.04,63.04,63.0,63.02,2500.0,42.0107,42.0107,41.9841,41.9974,2500.0
2006-08-02 12:45:00,63.04,63.05,62.9,63.03,46800.0,42.0107,42.0174,41.9174,42.0041,46800.0
2006-08-02 12:50:00,63.06,63.08,63.02,63.02,6800.0,42.0241,42.0374,41.9974,41.9974,6800.0
2006-08-02 12:55:00,63.06,63.12,63.01,63.01,9300.0,42.0241,42.064,41.9907,41.9907,9300.0
2006-08-02 13:00:00,63.01,63.05,63.01,63.02,4900.0,41.9907,42.0174,41.9907,41.9974,4900.0
2006-08-02 13:05:00,63.02,63.02,62.94,62.96,4700.0,41.9974,41.9974,41.9441,41.9574,4700.0
2006-08-02 13:10:00,63.0,63.06,62.99,63.04,12900.0,41.9841,42.0241,41.9774,42.0107,12900.0
2006-08-02 13:15:00,63.05,63.07,63.0,63.01,5400.0,42.0174,42.0307,41.9841,41.9907,5400.0
2006-08-02 13:20:00,63.01,63.03,62.95,62.97,12100.0,41.9907,42.0041,41.9508,41.9641,12100.0
2006-08-02 13:25:00,62.99,63.02,62.97,62.97,5200.0,41.9774,41.9974,41.9641,41.9641,5200.0
2006-08-02 13:30:00,62.97,63.0,62.96,62.99,5900.0,41.9641,41.9841,41.9574,41.9774,5900.0
2006-08-02 13:35:00,63.0,63.06,62.97,63.0,8000.0,41.9841,42.0241,41.9641,41.9841,8000.0
2006-08-02 13:40:00,62.99,62.99,62.98,62.99,3800.0,41.9774,41.9774,41.9707,41.9774,3800.0
2006-08-02 13:45:00,62.99,62.99,62.96,62.96,8300.0,41.9774,41.9774,41.9574,41.9574,8300.0
2006-08-02 13:50:00,62.99,63.01,62.99,63.01,1300.0,41.9774,41.9907,41.9774,41.9907,1300.0
2006-08-02 13:55:00,62.99,63.01,62.91,62.96,10600.0,41.9774,41.9907,41.9241,41.9574,10600.0
2006-08-02 14:00:00,63.0,63.0,62.93,62.94,4200.0,41.9841,41.9841,41.9374,41.9441,4200.0
2006-08-02 14:05:00,62.94,62.95,62.88,62.89,45800.0,41.9441,41.9508,41.9041,41.9108,45800.0
2006-08-02 14:10:00,62.91,62.91,62.85,62.88,22000.0,41.9241,41.9241,41.8841,41.9041,22000.0
2006-08-02 14:15:00,62.9,62.96,62.9,62.9,7700.0,41.9174,41.9574,41.9174,41.9174,7700.0
2006-08-02 14:20:00,62.9,63.0,62.9,62.92,11400.0,41.9174,41.9841,41.9174,41.9308,11400.0
2006-08-02 14:25:00,62.95,62.99,62.93,62.95,37500.0,41.9508,41.9774,41.9374,41.9508,37500.0
2006-08-02 14:30:00,62.94,62.95,62.87,62.87,14700.0,41.9441,41.9508,41.8974,41.8974,14700.0
2006-08-02 14:35:00,62.87,62.92,62.82,62.87,24600.0,41.8974,41.9308,41.8641,41.8974,24600.0
2006-08-02 14:40:00,62.88,62.93,62.85,62.86,14300.0,41.9041,41.9374,41.8841,41.8908,14300.0
2006-08-02 14:45:00,62.86,62.97,62.85,62.85,12600.0,41.8908,41.9641,41.8841,41.8841,12600.0
2006-08-02 14:50:00,62.85,62.86,62.8,62.8,12000.0,41.8841,41.8908,41.8508,41.8508,12000.0
2006-08-02 14:55:00,62.81,62.9,62.79,62.86,21400.0,41.8575,41.9174,41.8441,41.8908,21400.0
2006-08-02 15:00:00,62.86,62.86,62.73,62.82,13700.0,41.8908,41.8908,41.8041,41.8641,13700.0
2006-08-02 15:05:00,62.82,62.89,62.82,62.86,12100.0,41.8641,41.9108,41.8641,41.8908,12100.0
2006-08-02 15:10:00,62.86,62.86,62.65,62.7,21400.0,41.8908,41.8908,41.7508,41.7842,21400.0
2006-08-02 15:15:00,62.67,62.73,62.6,62.66,12100.0,41.7642,41.8041,41.7175,41.7575,12100.0
2006-08-02 15:20:00,62.66,62.74,62.64,62.67,12100.0,41.7575,41.8108,41.7442,41.7642,12100.0
2006-08-02 15:25:00,62.66,62.72,62.66,62.67,12400.0,41.7575,41.7975,41.7575,41.7642,12400.0
2006-08-02 15:30:00,62.67,62.8,62.67,62.74,18500.0,41.7642,41.8508,41.7642,41.8108,18500.0
2006-08-02 15:35:00,62.74,62.74,62.5,62.65,24700.0,41.8108,41.8108,41.6509,41.7508,24700.0
2006-08-02 15:40:00,62.65,62.73,62.53,62.56,22700.0,41.7508,41.8041,41.6709,41.6909,22700.0
2006-08-02 15:45:00,62.56,62.65,62.37,62.37,19800.0,41.6909,41.7508,41.5642,41.5642,19800.0
2006-08-02 15:50:00,62.36,62.52,62.32,62.48,15100.0,41.5576,41.6642,41.5309,41.6375,15100.0
2006-08-02 15:55:00,62.48,62.58,62.47,62.57,19800.0,41.6375,41.7042,41.6309,41.6975,19800.0
2006-08-03 09:30:00,61.57,61.72,61.57,61.72,36800.0,41.0311,41.1311,41.0311,41.1311,36800.0
2006-08-03 09:35:00,61.72,61.97,61.72,61.8,28700.0,41.1311,41.2977,41.1311,41.1844,28700.0
2006-08-03 09:40:00,61.83,61.87,61.6,61.87,24200.0,41.2044,41.231,41.0511,41.231,24200.0
2006-08-03 09:45:00,61.87,61.99,61.85,61.99,11500.0,41.231,41.311,41.2177,41.311,11500.0
2006-08-03 09:50:00,61.99,62.03,61.9,62.0,19000.0,41.311,41.3377,41.251,41.3177,19000.0
2006-08-03 09:55:00,62.0,62.07,61.94,61.98,17400.0,41.3177,41.3643,41.2777,41.3043,17400.0
2006-08-03 10:00:00,62.0,62.2,61.88,62.13,13300.0,41.3177,41.4509,41.2377,41.4043,13300.0
2006-08-03 10:05:00,62.17,62.24,62.0,62.12,10800.0,41.431,41.4776,41.3177,41.3976,10800.0
2006-08-03 10:10:00,62.1,62.1,61.98,62.0,12100.0,41.3843,41.3843,41.3043,41.3177,12100.0
2006-08-03 10:15:00,62.01,62.06,61.95,62.04,25200.0,41.3243,41.3576,41.2843,41.3443,25200.0
2006-08-03 10:20:00,62.04,62.25,62.02,62.22,14200.0,41.3443,41.4843,41.331,41.4643,14200.0
2006-08-03 10:25:00,62.21,62.26,62.15,62.19,27300.0,41.4576,41.4909,41.4176,41.4443,27300.0
2006-08-03 10:30:00,62.23,62.35,62.18,62.35,28100.0,41.4709,41.5509,41.4376,41.5509,28100.0
2006-08-03 10:35:00,62.4,62.42,62.37,62.4,18200.0,41.5842,41.5976,41.5642,41.5842,18200.0
2006-08-03 10:40:00,62.39,62.41,62.35,62.41,26800.0,41.5776,41.5909,41.5509,41.5909,26800.0
2006-08-03 10:45:00,62.4,62.41,62.32,62.4,12500.0,41.5842,41.5909,41.5309,41.5842,12500.0
2006-08-03 10:50:00,62.39,62.43,62.36,62.4,22300.0,41.5776,41.6042,41.5576,41.5842,22300.0
2006-08-03 10:55:00,62.4,62.51,62.38,62.47,11000.0,41.5842,41.6575,41.5709,41.6309,11000.0
2006-08-03 11:00:00,62.48,62.55,62.45,62.48,8100.0,41.6375,41.6842,41.6175,41.6375,8100.0
2006-08-03 11:05:00,62.48,62.53,62.48,62.52,11400.0,41.6375,41.6709,41.6375,41.6642,11400.0
2006-08-03 11:10:00,62.53,62.55,62.49,62.5,18400.0,41.6709,41.6842,41.6442,41.6509,18400.0
2006-08-03 11:15:00,62.52,62.65,62.49,62.49,13100.0,41.6642,41.7508,41.6442,41.6442,13100.0
2006-08-03 11:20:00,62.49,62.54,62.44,62.51,10100.0,41.6442,41.6775,41.6109,41.6575,10100.0
2006-08-03 11:25:00,62.54,62.56,62.53,62.56,14900.0,41.6775,41.6909,41.6709,41.6909,14900.0
2006-08-03 11:30:00,62.56,62.58,62.49,62.5,9400.0,41.6909,41.7042,41.6442,41.6509,9400.0
2006-08-03 11:35:00,62.51,62.55,62.43,62.43,7900.0,41.6575,41.6842,41.6042,41.6042,7900.0
2006-08-03 11:40:00,62.44,62.44,62.37,62.39,4100.0,41.6109,41.6109,41.5642,41.5776,4100.0
2006-08-03 11:45:00,62.41,62.49,62.41,62.48,3300.0,41.5909,41.6442,41.5909,41.6375,3300.0
2006-08-03 11:50:00,62.48,62.54,62.44,62.54,4700.0,41.6375,41.6775,41.6109,41.6775,4700.0
2006-08-03 11:55:00,62.55,62.55,62.54,62.54,3400.0,41.6842,41.6842,41.6775,41.6775,3400.0
2006-08-03 12:00:00,62.55,62.59,62.49,62.49,4700.0,41.6842,41.7108,41.6442,41.6442,4700.0
2006-08-03 12:05:00,62.5,62.58,62.5,62.55,12100.0,41.6509,41.7042,41.6509,41.6842,12100.0
2006-08-03 12:10:00,62.55,62.56,62.52,62.56,4200.0,41.6842,41.6909,41.6642,41.6909,4200.0
2006-08-03 12:15:00,62.56,62.56,62.52,62.53,9900.0,41.6909,41.6909,41.6642,41.6709,9900.0
2006-08-03 12:20:00,62.54,62.59,62.53,62.55,16500.0,41.6775,41.7108,41.6709,41.6842,16500.0
2006-08-03 12:25:00,62.58,62.6,62.55,62.56,4900.0,41.7042,41.7175,41.6842,41.6909,4900.0
2006-08-03 12:30:00,62.56,62.6,62.55,62.59,10100.0,41.6909,41.7175,41.6842,41.7108,10100.0
2006-08-03 12:35:00,62.56,62.6,62.55,62.59,9400.0,41.6909,41.7175,41.6842,41.7108,9400.0
2006-08-03 12:40:00,62.59,62.59,62.56,62.58,3800.0,41.7108,41.7108,41.6909,41.7042,3800.0
2006-08-03 12:45:00,62.59,62.6,62.55,62.58,7300.0,41.7108,41.7175,41.6842,41.7042,7300.0
2006-08-03 12:50:00,62.59,62.6,62.58,62.6,6500.0,41.7108,41.7175,41.7042,41.7175,6500.0
2006-08-03 12:55:00,62.57,62.61,62.55,62.6,9800.0,41.6975,41.7242,41.6842,41.7175,9800.0
2006-08-03 13:00:00,62.59,62.69,62.59,62.64,19100.0,41.7108,41.7775,41.7108,41.7442,19100.0
2006-08-03 13:05:00,62.65,62.7,62.61,62.63,15500.0,41.7508,41.7842,41.7242,41.7375,15500.0
2006-08-03 13:10:00,62.66,62.78,62.63,62.78,5500.0,41.7575,41.8375,41.7375,41.8375,5500.0
2006-08-03 13:15:00,62.78,62.89,62.78,62.89,6300.0,41.8375,41.9108,41.8375,41.9108,6300.0
2006-08-03 13:20:00,62.88,62.99,62.87,62.95,4900.0,41.9041,41.9774,41.8974,41.9508,4900.0
2006-08-03 13:25:00,62.97,62.97,62.9,62.9,1800.0,41.9641,41.9641,41.9174,41.9174,1800.0
2006-08-03 13:30:00,62.92,62.92,62.82,62.86,10800.0,41.9308,41.9308,41.8641,41.8908,10800.0
2006-08-03 13:35:00,62.87,62.89,62.84,62.89,8900.0,41.8974,41.9108,41.8774,41.9108,8900.0
2006-08-03 13:40:00,62.89,62.99,62.87,62.99,10300.0,41.9108,41.9774,41.8974,41.9774,10300.0
2006-08-03 13:45:00,62.99,63.07,62.99,63.04,20800.0,41.9774,42.0307,41.9774,42.0107,20800.0
2006-08-03 13:50:00,63.09,63.21,63.09,63.21,8200.0,42.0441,42.124,42.0441,42.124,8200.0
2006-08-03 13:55:00,63.21,63.29,63.15,63.28,41200.0,42.124,42.1773,42.084,42.1707,41200.0
2006-08-03 14:00:00,63.27,63.45,63.27,63.45,4800.0,42.164,42.284,42.164,42.284,4800.0
2006-08-03 14:05:00,63.47,63.47,63.29,63.31,5400.0,42.2973,42.2973,42.1773,42.1907,5400.0
2006-08-03 14:10:00,63.31,63.45,63.31,63.42,8300.0,42.1907,42.284,42.1907,42.264,8300.0
2006-08-03 14:15:00,63.43,63.43,63.33,63.34,38900.0,42.2706,42.2706,42.204,42.2107,38900.0
2006-08-03 14:20:00,63.33,63.35,63.2,63.25,24600.0,42.204,42.2173,42.1174,42.1507,24600.0
2006-08-03 14:25:00,63.25,63.4,63.25,63.39,25900.0,42.1507,42.2506,42.1507,42.244,25900.0
2006-08-03 14:30:00,63.39,63.4,63.34,63.38,6000.0,42.244,42.2506,42.2107,42.2373,6000.0
2006-08-03 14:35:00,63.34,63.39,63.31,63.34,4400.0,42.2107,42.244,42.1907,42.2107,4400.0
2006-08-03 14:40:00,63.4,63.45,63.38,63.39,18600.0,42.2506,42.284,42.2373,42.244,18600.0
2006-08-03 14:45:00,63.4,63.44,63.4,63.4,9800.0,42.2506,42.2773,42.2506,42.2506,9800.0
2006-08-03 14:50:00,63.38,63.43,63.36,63.43,17500.0,42.2373,42.2706,42.224,42.2706,17500.0
2006-08-03 14:55:00,63.43,63.45,63.4,63.41,15900.0,42.2706,42.284,42.2506,42.2573,15900.0
2006-08-03 15:00:00,63.42,63.49,63.41,63.41,12000.0,42.264,42.3106,42.2573,42.2573,12000.0
2006-08-03 15:05:00,63.41,63.42,63.4,63.41,6500.0,42.2573,42.264,42.2506,42.2573,6500.0
2006-08-03 15:10:00,63.38,63.38,63.23,63.29,8800.0,42.2373,42.2373,42.1374,42.1773,8800.0
2006-08-03 15:15:00,63.29,63.43,63.24,63.43,7600.0,42.1773,42.2706,42.144,42.2706,7600.0
2006-08-03 15:20:00,63.43,63.47,63.42,63.42,16500.0,42.2706,42.2973,42.264,42.264,16500.0
2006-08-03 15:25:00,63.39,63.51,63.39,63.5,14400.0,42.244,42.3239,42.244,42.3173,14400.0
2006-08-03 15:30:00,63.5,63.52,63.46,63.47,9900.0,42.3173,42.3306,42.2906,42.2973,9900.0
2006-08-03 15:35:00,63.47,63.47,63.29,63.31,22300.0,42.2973,42.2973,42.1773,42.1907,22300.0
2006-08-03 15:40:00,63.33,63.39,63.31,63.39,15300.0,42.204,42.244,42.1907,42.244,15300.0
2006-08-03 15:45:00,63.42,63.42,63.31,63.31,17800.0,42.264,42.264,42.1907,42.1907,17800.0
2006-08-03 15:50:00,63.31,63.31,63.17,63.19,16600.0,42.1907,42.1907,42.0974,42.1107,16600.0
2006-08-03 15:55:00,63.2,63.29,63.19,63.29,19200.0,42.1174,42.1773,42.1107,42.1773,19200.0
2006-08-04 09:30:00,64.0,64.2,63.99,64.2,22000.0,42.6505,42.7838,42.6438,42.7838,22000.0
2006-08-04 09:35:00,64.14,64.16,63.7,63.75,14300.0,42.7438,42.7571,42.4506,42.4839,14300.0
2006-08-04 09:40:00,63.81,64.18,63.78,64.07,26600.0,42.5239,42.7704,42.5039,42.6971,26600.0
2006-08-04 09:45:00,64.01,64.04,63.66,63.85,14600.0,42.6572,42.6771,42.4239,42.5505,14600.0
2006-08-04 09:50:00,63.73,63.79,63.49,63.67,11900.0,42.4706,42.5105,42.3106,42.4306,11900.0
2006-08-04 09:55:00,63.69,63.92,63.69,63.92,18600.0,42.4439,42.5972,42.4439,42.5972,18600.0
2006-08-04 10:00:00,63.91,64.02,63.85,63.92,22800.0,42.5905,42.6638,42.5505,42.5972,22800.0
2006-08-04 10:05:00,63.94,63.97,63.88,63.88,22500.0,42.6105,42.6305,42.5705,42.5705,22500.0
2006-08-04 10:10:00,63.8,64.02,63.74,64.02,25700.0,42.5172,42.6638,42.4772,42.6638,25700.0
2006-08-04 10:15:00,64.02,64.1,64.01,64.1,20400.0,42.6638,42.7171,42.6572,42.7171,20400.0
2006-08-04 10:20:00,64.1,64.13,64.04,64.07,20000.0,42.7171,42.7371,42.6771,42.6971,20000.0
2006-08-04 10:25:00,64.07,64.08,63.97,63.97,12300.0,42.6971,42.7038,42.6305,42.6305,12300.0
2006-08-04 10:30:00,63.99,64.15,63.99,64.14,14700.0,42.6438,42.7505,42.6438,42.7438,14700.0
2006-08-04 10:35:00,64.15,64.24,64.15,64.17,14700.0,42.7505,42.8104,42.7505,42.7638,14700.0
2006-08-04 10:40:00,64.17,64.17,64.03,64.09,15100.0,42.7638,42.7638,42.6705,42.7105,15100.0
2006-08-04 10:45:00,64.09,64.13,63.93,63.94,37100.0,42.7105,42.7371,42.6038,42.6105,37100.0
2006-08-04 10:50:00,63.93,64.09,63.92,63.93,17800.0,42.6038,42.7105,42.5972,42.6038,17800.0
2006-08-04 10:55:00,63.92,64.0,63.79,63.83,8300.0,42.5972,42.6505,42.5105,42.5372,8300.0
2006-08-04 11:00:00,63.83,63.94,63.83,63.84,13100.0,42.5372,42.6105,42.5372,42.5439,13100.0
2006-08-04 11:05:00,63.84,63.84,63.7,63.7,7000.0,42.5439,42.5439,42.4506,42.4506,7000.0
2006-08-04 11:10:00,63.69,63.76,63.64,63.76,20800.0,42.4439,42.4906,42.4106,42.4906,20800.0
2006-08-04 11:15:00,63.77,63.87,63.76,63.84,9700.0,42.4972,42.5639,42.4906,42.5439,9700.0
2006-08-04 11:20:00,63.83,63.93,63.75,63.9,12600.0,42.5372,42.6038,42.4839,42.5838,12600.0
2006-08-04 11:25:00,63.9,63.93,63.85,63.85,5400.0,42.5838,42.6038,42.5505,42.5505,5400.0
2006-08-04 11:30:00,63.85,63.86,63.78,63.79,4300.0,42.5505,42.5572,42.5039,42.5105,4300.0
2006-08-04 11:35:00,63.8,63.87,63.78,63.84,6000.0,42.5172,42.5639,42.5039,42.5439,6000.0
2006-08-04 11:40:00,63.81,63.82,63.74,63.74,6300.0,42.5239,42.5305,42.4772,42.4772,6300.0
2006-08-04 11:45:00,63.75,63.78,63.71,63.72,3400.0,42.4839,42.5039,42.4572,42.4639,3400.0
2006-08-04 11:50:00,63.75,63.75,63.67,63.69,14900.0,42.4839,42.4839,42.4306,42.4439,14900.0
2006-08-04 11:55:00,63.69,63.72,63.65,63.7,10800.0,42.4439,42.4639,42.4172,42.4506,10800.0
2006-08-04 12:00:00,63.7,63.76,63.67,63.76,11300.0,42.4506,42.4906,42.4306,42.4906,11300.0
2006-08-04 12:05:00,63.75,63.75,63.72,63.73,6900.0,42.4839,42.4839,42.4639,42.4706,6900.0
2006-08-04 12:10:00,63.74,63.75,63.68,63.68,10900.0,42.4772,42.4839,42.4372,42.4372,10900.0
2006-08-04 12:15:00,63.62,63.62,63.45,63.48,6200.0,42.3973,42.3973,42.284,42.304,6200.0
2006-08-04 12:20:00,63.48,63.5,63.28,63.29,15100.0,42.304,42.3173,42.1707,42.1773,15100.0
2006-08-04 12:25:00,63.26,63.28,63.14,63.24,7200.0,42.1573,42.1707,42.0774,42.144,7200.0
2006-08-04 12:30:00,63.24,63.25,63.16,63.16,13600.0,42.144,42.1507,42.0907,42.0907,13600.0
2006-08-04 12:35:00,63.15,63.16,63.12,63.13,3600.0,42.084,42.0907,42.064,42.0707,3600.0
2006-08-04 12:40:00,63.14,63.19,63.13,63.19,12600.0,42.0774,42.1107,42.0707,42.1107,12600.0
2006-08-04 12:45:00,63.19,63.23,63.18,63.21,4800.0,42.1107,42.1374,42.104,42.124,4800.0
2006-08-04 12:50:00,63.18,63.21,63.18,63.18,3800.0,42.104,42.124,42.104,42.104,3800.0
2006-08-04 12:55:00,63.18,63.26,63.18,63.23,3600.0,42.104,42.1573,42.104,42.1374,3600.0
2006-08-04 13:00:00,63.23,63.27,63.23,63.24,2800.0,42.1374,42.164,42.1374,42.144,2800.0
2006-08-04 13:05:00,63.24,63.31,63.24,63.28,9000.0,42.144,42.1907,42.144,42.1707,9000.0
2006-08-04 13:10:00,63.25,63.26,63.06,63.07,4800.0,42.1507,42.1573,42.0241,42.0307,4800.0
2006-08-04 13:15:00,63.07,63.07,62.91,62.91,11300.0,42.0307,42.0307,41.9241,41.9241,11300.0
2006-08-04 13:20:00,62.91,62.92,62.75,62.75,3600.0,41.9241,41.9308,41.8175,41.8175,3600.0
2006-08-04 13:25:00,62.75,62.76,62.67,62.74,11700.0,41.8175,41.8241,41.7642,41.8108,11700.0
2006-08-04 13:30:00,62.73,62.73,62.54,62.54,14900.0,41.8041,41.8041,41.6775,41.6775,14900.0
2006-08-04 13:35:00,62.54,62.57,62.33,62.35,15400.0,41.6775,41.6975,41.5376,41.5509,15400.0
2006-08-04 13:40:00,62.36,62.58,62.36,62.56,6200.0,41.5576,41.7042,41.5576,41.6909,6200.0
2006-08-04 13:45:00,62.59,62.71,62.55,62.71,5700.0,41.7108,41.7908,41.6842,41.7908,5700.0
2006-08-04 13:50:00,62.7,62.77,62.7,62.7,3800.0,41.7842,41.8308,41.7842,41.7842,3800.0
2006-08-04 13:55:00,62.69,62.69,62.6,62.65,4000.0,41.7775,41.7775,41.7175,41.7508,4000.0
2006-08-04 14:00:00,62.65,62.9,62.54,62.9,8000.0,41.7508,41.9174,41.6775,41.9174,8000.0
2006-08-04 14:05:00,62.87,62.87,62.79,62.84,8200.0,41.8974,41.8974,41.8441,41.8774,8200.0
2006-08-04 14:10:00,62.84,62.86,62.63,62.63,8200.0,41.8774,41.8908,41.7375,41.7375,8200.0
2006-08-04 14:15:00,62.63,62.63,62.47,62.54,6400.0,41.7375,41.7375,41.6309,41.6775,6400.0
2006-08-04 14:20:00,62.53,62.63,62.46,62.46,9400.0,41.6709,41.7375,41.6242,41.6242,9400.0
2006-08-04 14:25:00,62.45,62.58,62.42,62.51,8600.0,41.6175,41.7042,41.5976,41.6575,8600.0
2006-08-04 14:30:00,62.52,62.55,62.46,62.54,10900.0,41.6642,41.6842,41.6242,41.6775,10900.0
2006-08-04 14:35:00,62.54,62.59,62.54,62.55,8600.0,41.6775,41.7108,41.6775,41.6842,8600.0
2006-08-04 14:40:00,62.55,62.55,62.43,62.44,6100.0,41.6842,41.6842,41.6042,41.6109,6100.0
2006-08-04 14:45:00,62.44,62.44,62.41,62.41,5000.0,41.6109,41.6109,41.5909,41.5909,5000.0
2006-08-04 14:50:00,62.4,62.41,62.31,62.37,8200.0,41.5842,41.5909,41.5243,41.5642,8200.0
2006-08-04 14:55:00,62.34,62.37,62.28,62.31,9300.0,41.5442,41.5642,41.5043,41.5243,9300.0
2006-08-04 15:00:00,62.32,62.43,62.3,62.36,10400.0,41.5309,41.6042,41.5176,41.5576,10400.0
2006-08-04 15:05:00,62.35,62.35,62.15,62.35,12200.0,41.5509,41.5509,41.4176,41.5509,12200.0
2006-08-04 15:10:00,62.4,62.46,62.33,62.44,10800.0,41.5842,41.6242,41.5376,41.6109,10800.0
2006-08-04 15:15:00,62.44,62.44,62.21,62.29,15600.0,41.6109,41.6109,41.4576,41.5109,15600.0
2006-08-04 15:20:00,62.26,62.32,62.18,62.32,9200.0,41.4909,41.5309,41.4376,41.5309,9200.0
2006-08-04 15:25:00,62.33,62.53,62.33,62.53,15700.0,41.5376,41.6709,41.5376,41.6709,15700.0
2006-08-04 15:30:00,62.56,62.65,62.53,62.57,11900.0,41.6909,41.7508,41.6709,41.6975,11900.0
2006-08-04 15:35:00,62.57,62.62,62.55,62.62,8000.0,41.6975,41.7308,41.6842,41.7308,8000.0
2006-08-04 15:40:00,62.61,62.69,62.57,62.57,12300.0,41.7242,41.7775,41.6975,41.6975,12300.0
2006-08-04 15:45:00,62.56,62.59,62.49,62.52,10100.0,41.6909,41.7108,41.6442,41.6642,10100.0
2006-08-04 15:50:00,62.55,62.67,62.49,62.51,18400.0,41.6842,41.7642,41.6442,41.6575,18400.0
2006-08-04 15:55:00,62.51,62.53,62.51,62.53,13800.0,41.6575,41.6709,41.6575,41.6709,13800.0
2006-08-07 09:30:00,62.35,62.59,62.34,62.38,29600.0,41.5509,41.7108,41.5442,41.5709,29600.0
2006-08-07 09:35:00,62.41,62.68,62.29,62.44,7400.0,41.5909,41.7708,41.5109,41.6109,7400.0
2006-08-07 09:40:00,62.42,62.52,62.2,62.25,23800.0,41.5976,41.6642,41.4509,41.4843,23800.0
2006-08-07 09:45:00,62.19,62.37,62.19,62.33,18900.0,41.4443,41.5642,41.4443,41.5376,18900.0
2006-08-07 09:50:00,62.29,62.82,62.29,62.79,19400.0,41.5109,41.8641,41.5109,41.8441,19400.0
2006-08-07 09:55:00,62.79,62.89,62.56,62.58,19400.0,41.8441,41.9108,41.6909,41.7042,19400.0
2006-08-07 10:00:00,62.57,62.63,62.37,62.47,17900.0,41.6975,41.7375,41.5642,41.6309,17900.0
2006-08-07 10:05:00,62.47,62.5,62.44,62.5,12700.0,41.6309,41.6509,41.6109,41.6509,12700.0
2006-08-07 10:10:00,62.51,62.51,62.45,62.48,13300.0,41.6575,41.6575,41.6175,41.6375,13300.0
2006-08-07 10:15:00,62.5,62.53,62.43,62.47,8800.0,41.6509,41.6709,41.6042,41.6309,8800.0
2006-08-07 10:20:00,62.44,62.44,62.29,62.31,7300.0,41.6109,41.6109,41.5109,41.5243,7300.0
2006-08-07 10:25:00,62.34,62.4,62.28,62.29,4500.0,41.5442,41.5842,41.5043,41.5109,4500.0
2006-08-07 10:30:00,62.26,62.26,62.21,62.24,4700.0,41.4909,41.4909,41.4576,41.4776,4700.0
2006-08-07 10:35:00,62.26,62.29,62.15,62.16,9600.0,41.4909,41.5109,41.4176,41.4243,9600.0
2006-08-07 10:40:00,62.16,62.19,62.11,62.18,11100.0,41.4243,41.4443,41.391,41.4376,11100.0
2006-08-07 10:45:00,62.14,62.15,62.04,62.04,6000.0,41.411,41.4176,41.3443,41.3443,6000.0
2006-08-07 10:50:00,62.05,62.05,61.99,62.01,12300.0,41.351,41.351,41.311,41.3243,12300.0
2006-08-07 10:55:00,62.01,62.08,61.94,61.94,7600.0,41.3243,41.371,41.2777,41.2777,7600.0
2006-08-07 11:00:00,61.92,61.92,61.81,61.83,10400.0,41.2643,41.2643,41.191,41.2044,10400.0
2006-08-07 11:05:00,61.83,61.92,61.82,61.84,11000.0,41.2044,41.2643,41.1977,41.211,11000.0
2006-08-07 11:10:00,61.83,61.88,61.72,61.74,10000.0,41.2044,41.2377,41.1311,41.1444,10000.0
2006-08-07 11:15:00,61.76,61.88,61.72,61.77,12300.0,41.1577,41.2377,41.1311,41.1644,12300.0
2006-08-07 11:20:00,61.77,61.88,61.72,61.85,6000.0,41.1644,41.2377,41.1311,41.2177,6000.0
2006-08-07 11:25:00,61.88,62.02,61.87,61.9,8500.0,41.2377,41.331,41.231,41.251,8500.0
2006-08-07 11:30:00,61.91,62.0,61.85,62.0,21100.0,41.2577,41.3177,41.2177,41.3177,21100.0
2006-08-07 11:35:00,62.0,62.12,61.93,62.1,13200.0,41.3177,41.3976,41.271,41.3843,13200.0
2006-08-07 11:40:00,62.1,62.1,62.0,62.05,10800.0,41.3843,41.3843,41.3177,41.351,10800.0
2006-08-07 11:45:00,62.06,62.09,62.04,62.05,4200.0,41.3576,41.3776,41.3443,41.351,4200.0
2006-08-07 11:50:00,62.05,62.06,61.99,62.03,7000.0,41.351,41.3576,41.311,41.3377,7000.0
2006-08-07 11:55:00,62.0,62.03,62.0,62.0,4900.0,41.3177,41.3377,41.3177,41.3177,4900.0
2006-08-07 12:00:00,62.02,62.1,61.97,61.97,21400.0,41.331,41.3843,41.2977,41.2977,21400.0
2006-08-07 12:05:00,61.98,62.1,61.98,62.09,6900.0,41.3043,41.3843,41.3043,41.3776,6900.0
2006-08-07 12:10:00,62.09,62.09,61.98,61.98,7200.0,41.3776,41.3776,41.3043,41.3043,7200.0
2006-08-07 12:15:00,61.99,61.99,61.92,61.96,5000.0,41.311,41.311,41.2643,41.291,5000.0
2006-08-07 12:20:00,61.98,62.04,61.96,61.97,7400.0,41.3043,41.3443,41.291,41.2977,7400.0
2006-08-07 12:25:00,61.98,62.06,61.98,62.01,10200.0,41.3043,41.3576,41.3043,41.3243,10200.0
2006-08-07 12:30:00,62.02,62.08,62.0,62.05,8600.0,41.331,41.371,41.3177,41.351,8600.0
2006-08-07 12:35:00,62.08,62.13,62.05,62.1,6600.0,41.371,41.4043,41.351,41.3843,6600.0
2006-08-07 12:40:00,62.1,62.21,61.97,62.0,33500.0,41.3843,41.4576,41.2977,41.3177,33500.0
2006-08-07 12:45:00,62.0,62.24,61.98,62.13,24800.0,41.3177,41.4776,41.3043,41.4043,24800.0
2006-08-07 12:50:00,62.09,62.09,61.98,61.99,4900.0,41.3776,41.3776,41.3043,41.311,4900.0
2006-08-07 12:55:00,61.99,62.06,61.99,62.06,4500.0,41.311,41.3576,41.311,41.3576,4500.0
2006-08-07 13:00:00,62.06,62.08,62.03,62.08,6300.0,41.3576,41.371,41.3377,41.371,6300.0
2006-08-07 13:05:00,62.07,62.15,62.05,62.15,10600.0,41.3643,41.4176,41.351,41.4176,10600.0
2006-08-07 13:10:00,62.15,62.27,62.15,62.26,10200.0,41.4176,41.4976,41.4176,41.4909,10200.0
2006-08-07 13:15:00,62.27,62.27,62.22,62.24,5800.0,41.4976,41.4976,41.4643,41.4776,5800.0
2006-08-07 13:20:00,62.24,62.29,62.23,62.27,6000.0,41.4776,41.5109,41.4709,41.4976,6000.0
2006-08-07 13:25:00,62.29,62.3,62.26,62.3,6800.0,41.5109,41.5176,41.4909,41.5176,6800.0
2006-08-07 13:30:00,62.3,62.3,62.17,62.25,31400.0,41.5176,41.5176,41.431,41.4843,31400.0
2006-08-07 13:35:00,62.28,62.29,62.22,62.23,13600.0,41.5043,41.5109,41.4643,41.4709,13600.0
2006-08-07 13:40:00,62.24,62.29,62.19,62.19,6600.0,41.4776,41.5109,41.4443,41.4443,6600.0
2006-08-07 13:45:00,62.2,62.22,62.19,62.19,4100.0,41.4509,41.4643,41.4443,41.4443,4100.0
2006-08-07 13:50:00,62.2,62.2,62.13,62.14,3600.0,41.4509,41.4509,41.4043,41.411,3600.0
2006-08-07 13:55:00,62.14,62.14,62.03,62.03,2600.0,41.411,41.411,41.3377,41.3377,2600.0
2006-08-07 14:00:00,62.01,62.05,61.93,61.94,3900.0,41.3243,41.351,41.271,41.2777,3900.0
2006-08-07 14:05:00,61.96,62.02,61.96,61.97,3600.0,41.291,41.331,41.291,41.2977,3600.0
2006-08-07 14:10:00,61.98,61.98,61.88,61.89,8200.0,41.3043,41.3043,41.2377,41.2444,8200.0
2006-08-07 14:15:00,61.89,62.02,61.89,62.02,11100.0,41.2444,41.331,41.2444,41.331,11100.0
2006-08-07 14:20:00,62.03,62.04,61.99,61.99,8700.0,41.3377,41.3443,41.311,41.311,8700.0
2006-08-07 14:25:00,61.94,61.95,61.84,61.84,4400.0,41.2777,41.2843,41.211,41.211,4400.0
2006-08-07 14:30:00,61.82,61.83,61.78,61.79,5900.0,41.1977,41.2044,41.1711,41.1777,5900.0
2006-08-07 14:35:00,61.79,61.85,61.78,61.8,12400.0,41.1777,41.2177,41.1711,41.1844,12400.0
2006-08-07 14:40:00,61.8,61.8,61.73,61.74,8300.0,41.1844,41.1844,41.1377,41.1444,8300.0
2006-08-07 14:45:00,61.74,61.81,61.72,61.77,8200.0,41.1444,41.191,41.1311,41.1644,8200.0
2006-08-07 14:50:00,61.77,61.91,61.77,61.86,5500.0,41.1644,41.2577,41.1644,41.2244,5500.0
2006-08-07 14:55:00,61.87,61.88,61.86,61.88,2800.0,41.231,41.2377,41.2244,41.2377,2800.0
2006-08-07 15:00:00,61.88,61.88,61.72,61.76,8600.0,41.2377,41.2377,41.1311,41.1577,8600.0
2006-08-07 15:05:00,61.76,61.76,61.72,61.73,9100.0,41.1577,41.1577,41.1311,41.1377,9100.0
2006-08-07 15:10:00,61.73,61.73,61.66,61.71,27300.0,41.1377,41.1377,41.0911,41.1244,27300.0
2006-08-07 15:15:00,61.71,61.71,61.69,61.71,11400.0,41.1244,41.1244,41.1111,41.1244,11400.0
2006-08-07 15:20:00,61.71,61.71,61.67,61.67,28400.0,41.1244,41.1244,41.0977,41.0977,28400.0
2006-08-07 15:25:00,61.68,61.71,61.66,61.67,22200.0,41.1044,41.1244,41.0911,41.0977,22200.0
2006-08-07 15:30:00,61.67,61.72,61.61,61.7,13400.0,41.0977,41.1311,41.0578,41.1177,13400.0
2006-08-07 15:35:00,61.7,61.74,61.65,61.7,34400.0,41.1177,41.1444,41.0844,41.1177,34400.0
2006-08-07 15:40:00,61.69,61.7,61.64,61.66,15000.0,41.1111,41.1177,41.0778,41.0911,15000.0
2006-08-07 15:45:00,61.64,61.68,61.61,61.65,26300.0,41.0778,41.1044,41.0578,41.0844,26300.0
2006-08-07 15:50:00,61.66,61.8,61.66,61.73,24600.0,41.0911,41.1844,41.0911,41.1377,24600.0
2006-08-07 15:55:00,61.74,61.76,61.71,61.72,27900.0,41.1444,41.1577,41.1244,41.1311,27900.0
2006-08-08 09:30:00,61.74,61.9,61.74,61.76,14200.0,41.1444,41.251,41.1444,41.1577,14200.0
2006-08-08 09:35:00,61.83,61.85,61.71,61.84,15000.0,41.2044,41.2177,41.1244,41.211,15000.0
2006-08-08 09:40:00,61.83,61.9,61.53,61.58,70700.0,41.2044,41.251,41.0044,41.0378,70700.0
2006-08-08 09:45:00,61.58,62.15,61.58,62.15,15500.0,41.0378,41.4176,41.0378,41.4176,15500.0
2006-08-08 09:50:00,62.12,62.29,61.87,61.98,31800.0,41.3976,41.5109,41.231,41.3043,31800.0
2006-08-08 09:55:00,61.98,61.98,61.92,61.92,11100.0,41.3043,41.3043,41.2643,41.2643,11100.0
2006-08-08 10:00:00,61.91,61.98,61.91,61.94,16400.0,41.2577,41.3043,41.2577,41.2777,16400.0
2006-08-08 10:05:00,61.92,62.0,61.91,62.0,21400.0,41.2643,41.3177,41.2577,41.3177,21400.0
2006-08-08 10:10:00,62.03,62.09,62.01,62.08,10100.0,41.3377,41.3776,41.3243,41.371,10100.0
2006-08-08 10:15:00,62.08,62.08,62.01,62.04,8100.0,41.371,41.371,41.3243,41.3443,8100.0
2006-08-08 10:20:00,62.04,62.05,61.92,61.97,9500.0,41.3443,41.351,41.2643,41.2977,9500.0
2006-08-08 10:25:00,61.97,62.0,61.92,61.96,14700.0,41.2977,41.3177,41.2643,41.291,14700.0
2006-08-08 10:30:00,61.97,62.0,61.97,62.0,6100.0,41.2977,41.3177,41.2977,41.3177,6100.0
2006-08-08 10:35:00,62.0,62.01,61.99,62.01,15100.0,41.3177,41.3243,41.311,41.3243,15100.0
2006-08-08 10:40:00,62.01,62.05,62.0,62.04,12700.0,41.3243,41.351,41.3177,41.3443,12700.0
2006-08-08 10:45:00,62.05,62.05,61.88,61.96,20200.0,41.351,41.351,41.2377,41.291,20200.0
2006-08-08 10:50:00,61.97,62.05,61.94,61.99,19500.0,41.2977,41.351,41.2777,41.311,19500.0
2006-08-08 10:55:00,62.03,62.03,61.8,61.91,17900.0,41.3377,41.3377,41.1844,41.2577,17900.0
2006-08-08 11:00:00,61.9,61.96,61.83,61.96,10200.0,41.251,41.291,41.2044,41.291,10200.0
2006-08-08 11:05:00,61.95,61.99,61.94,61.95,6100.0,41.2843,41.311,41.2777,41.2843,6100.0
2006-08-08 11:10:00,61.96,62.0,61.96,61.96,14500.0,41.291,41.3177,41.291,41.291,14500.0
2006-08-08 11:15:00,61.95,61.95,61.85,61.92,36800.0,41.2843,41.2843,41.2177,41.2643,36800.0
2006-08-08 11:20:00,61.92,61.94,61.62,61.65,34300.0,41.2643,41.2777,41.0644,41.0844,34300.0
2006-08-08 11:25:00,61.64,61.76,61.63,61.72,29600.0,41.0778,41.1577,41.0711,41.1311,29600.0
2006-08-08 11:30:00,61.72,61.84,61.71,61.82,8900.0,41.1311,41.211,41.1244,41.1977,8900.0
2006-08-08 11:35:00,61.84,61.87,61.81,61.83,6900.0,41.211,41.231,41.191,41.2044,6900.0
2006-08-08 11:40:00,61.87,61.87,61.85,61.86,8800.0,41.231,41.231,41.2177,41.2244,8800.0
2006-08-08 11:45:00,61.82,61.83,61.52,61.52,28500.0,41.1977,41.2044,40.9978,40.9978,28500.0
2006-08-08 11:50:00,61.52,61.6,61.42,61.56,59700.0,40.9978,41.0511,40.9311,41.0244,59700.0
2006-08-08 11:55:00,61.56,61.56,61.42,61.51,37200.0,41.0244,41.0244,40.9311,40.9911,37200.0
2006-08-08 12:00:00,61.54,61.68,61.47,61.68,15000.0,41.0111,41.1044,40.9645,41.1044,15000.0
2006-08-08 12:05:00,61.67,61.7,61.67,61.67,8400.0,41.0977,41.1177,41.0977,41.0977,8400.0
2006-08-08 12:10:00,61.69,61.7,61.67,61.7,1400.0,41.1111,41.1177,41.0977,41.1177,1400.0
2006-08-08 12:15:00,61.7,61.7,61.69,61.69,3300.0,41.1177,41.1177,41.1111,41.1111,3300.0
2006-08-08 12:20:00,61.67,61.69,61.56,61.64,4100.0,41.0977,41.1111,41.0244,41.0778,4100.0
2006-08-08 12:25:00,61.61,61.61,61.47,61.53,5000.0,41.0578,41.0578,40.9645,41.0044,5000.0
2006-08-08 12:30:00,61.53,61.55,61.49,61.49,5900.0,41.0044,41.0178,40.9778,40.9778,5900.0
2006-08-08 12:35:00,61.49,61.52,61.4,61.42,6500.0,40.9778,40.9978,40.9178,40.9311,6500.0
2006-08-08 12:40:00,61.42,61.42,61.33,61.34,5900.0,40.9311,40.9311,40.8712,40.8778,5900.0
2006-08-08 12:45:00,61.33,61.33,61.2,61.2,10300.0,40.8712,40.8712,40.7845,40.7845,10300.0
2006-08-08 12:50:00,61.19,61.22,61.09,61.2,40900.0,40.7779,40.7979,40.7112,40.7845,40900.0
2006-08-08 12:55:00,61.22,61.35,61.18,61.35,14300.0,40.7979,40.8845,40.7712,40.8845,14300.0
2006-08-08 13:00:00,61.33,61.35,61.27,61.3,7400.0,40.8712,40.8845,40.8312,40.8512,7400.0
2006-08-08 13:05:00,61.3,61.47,61.3,61.46,17000.0,40.8512,40.9645,40.8512,40.9578,17000.0
2006-08-08 13:10:00,61.46,61.48,61.33,61.33,4600.0,40.9578,40.9711,40.8712,40.8712,4600.0
2006-08-08 13:15:00,61.35,61.45,61.35,61.42,1600.0,40.8845,40.9511,40.8845,40.9311,1600.0
2006-08-08 13:20:00,61.42,61.46,61.42,61.46,2300.0,40.9311,40.9578,40.9311,40.9578,2300.0
2006-08-08 13:25:00,61.45,61.47,61.42,61.43,2100.0,40.9511,40.9645,40.9311,40.9378,2100.0
2006-08-08 13:30:00,61.4,61.5,61.4,61.48,4200.0,40.9178,40.9845,40.9178,40.9711,4200.0
2006-08-08 13:35:00,61.41,61.44,61.35,61.35,3700.0,40.9245,40.9445,40.8845,40.8845,3700.0
2006-08-08 13:40:00,61.32,61.32,61.13,61.16,6200.0,40.8645,40.8645,40.7379,40.7579,6200.0
2006-08-08 13:45:00,61.15,61.25,61.15,61.2,10200.0,40.7512,40.8179,40.7512,40.7845,10200.0
2006-08-08 13:50:00,61.2,61.22,61.15,61.21,7800.0,40.7845,40.7979,40.7512,40.7912,7800.0
2006-08-08 13:55:00,61.23,61.25,61.17,61.24,5700.0,40.8045,40.8179,40.7645,40.8112,5700.0
2006-08-08 14:00:00,61.19,61.31,61.19,61.25,12600.0,40.7779,40.8578,40.7779,40.8179,12600.0
2006-08-08 14:05:00,61.3,61.3,61.2,61.25,8000.0,40.8512,40.8512,40.7845,40.8179,8000.0
2006-08-08 14:10:00,61.26,61.52,61.17,61.52,20400.0,40.8245,40.9978,40.7645,40.9978,20400.0
2006-08-08 14:15:00,61.43,61.53,61.43,61.52,42700.0,40.9378,41.0044,40.9378,40.9978,42700.0
2006-08-08 14:20:00,61.54,61.55,61.37,61.37,34200.0,41.0111,41.0178,40.8978,40.8978,34200.0
2006-08-08 14:25:00,61.37,61.38,61.22,61.24,23100.0,40.8978,40.9045,40.7979,40.8112,23100.0
2006-08-08 14:30:00,61.24,61.26,61.2,61.21,33700.0,40.8112,40.8245,40.7845,40.7912,33700.0
2006-08-08 14:35:00,61.21,61.26,61.18,61.2,41200.0,40.7912,40.8245,40.7712,40.7845,41200.0
2006-08-08 14:40:00,61.17,61.47,61.17,61.31,16600.0,40.7645,40.9645,40.7645,40.8578,16600.0
2006-08-08 14:45:00,61.32,61.35,61.17,61.23,18600.0,40.8645,40.8845,40.7645,40.8045,18600.0
2006-08-08 14:50:00,61.19,61.26,61.15,61.17,13500.0,40.7779,40.8245,40.7512,40.7645,13500.0
2006-08-08 14:55:00,61.16,61.21,61.11,61.13,16700.0,40.7579,40.7912,40.7246,40.7379,16700.0
2006-08-08 15:00:00,61.12,61.21,61.1,61.14,17100.0,40.7312,40.7912,40.7179,40.7445,17100.0
2006-08-08 15:05:00,61.11,61.19,61.08,61.15,16400.0,40.7246,40.7779,40.7046,40.7512,16400.0
2006-08-08 15:10:00,61.14,61.15,60.97,60.98,20600.0,40.7445,40.7512,40.6313,40.6379,20600.0
2006-08-08 15:15:00,60.93,60.99,60.8,60.81,26000.0,40.6046,40.6446,40.518,40.5246,26000.0
2006-08-08 15:20:00,60.8,60.81,60.7,60.73,32500.0,40.518,40.5246,40.4513,40.4713,32500.0
2006-08-08 15:25:00,60.73,60.78,60.65,60.68,35300.0,40.4713,40.5046,40.418,40.438,35300.0
2006-08-08 15:30:00,60.67,60.68,60.55,60.65,21700.0,40.4313,40.438,40.3514,40.418,21700.0
2006-08-08 15:35:00,60.63,60.63,60.51,60.51,11100.0,40.4047,40.4047,40.3247,40.3247,11100.0
2006-08-08 15:40:00,60.5,60.51,60.41,60.44,39700.0,40.318,40.3247,40.2581,40.2781,39700.0
2006-08-08 15:45:00,60.44,60.57,60.42,60.53,32800.0,40.2781,40.3647,40.2647,40.338,32800.0
2006-08-08 15:50:00,60.54,60.57,60.5,60.57,39900.0,40.3447,40.3647,40.318,40.3647,39900.0
2006-08-08 15:55:00,60.57,60.63,60.57,60.59,31500.0,40.3647,40.4047,40.3647,40.378,31500.0
2006-08-09 09:30:00,61.2,61.24,61.05,61.14,27500.0,40.7845,40.8112,40.6846,40.7445,27500.0
2006-08-09 09:35:00,61.17,61.24,61.1,61.11,18600.0,40.7645,40.8112,40.7179,40.7246,18600.0
2006-08-09 09:40:00,61.11,61.26,60.95,61.0,59700.0,40.7246,40.8245,40.6179,40.6512,59700.0
2006-08-09 09:45:00,60.95,61.17,60.77,61.17,30200.0,40.6179,40.7645,40.498,40.7645,30200.0
2006-08-09 09:50:00,61.18,61.22,61.06,61.1,45500.0,40.7712,40.7979,40.6912,40.7179,45500.0
2006-08-09 09:55:00,61.1,61.27,61.07,61.12,38900.0,40.7179,40.8312,40.6979,40.7312,38900.0
2006-08-09 10:00:00,61.13,61.17,60.91,60.95,48600.0,40.7379,40.7645,40.5913,40.6179,48600.0
2006-08-09 10:05:00,61.0,61.0,60.9,60.96,26000.0,40.6512,40.6512,40.5846,40.6246,26000.0
2006-08-09 10:10:00,60.98,60.98,60.83,60.85,39200.0,40.6379,40.6379,40.538,40.5513,39200.0
2006-08-09 10:15:00,60.83,60.83,60.65,60.73,24000.0,40.538,40.538,40.418,40.4713,24000.0
2006-08-09 10:20:00,60.67,60.74,60.64,60.64,22600.0,40.4313,40.478,40.4113,40.4113,22600.0
2006-08-09 10:25:00,60.64,60.75,60.64,60.73,20200.0,40.4113,40.4846,40.4113,40.4713,20200.0
2006-08-09 10:30:00,60.74,60.82,60.49,60.49,46800.0,40.478,40.5313,40.3114,40.3114,46800.0
2006-08-09 10:35:00,60.5,60.64,60.49,60.64,44400.0,40.318,40.4113,40.3114,40.4113,44400.0
2006-08-09 10:40:00,60.64,60.75,60.58,60.73,35300.0,40.4113,40.4846,40.3714,40.4713,35300.0
2006-08-09 10:45:00,60.72,60.74,60.68,60.74,18400.0,40.4647,40.478,40.438,40.478,18400.0
2006-08-09 10:50:00,60.78,60.84,60.7,60.71,34000.0,40.5046,40.5446,40.4513,40.458,34000.0
2006-08-09 10:55:00,60.71,60.75,60.63,60.63,14900.0,40.458,40.4846,40.4047,40.4047,14900.0
2006-08-09 11:00:00,60.63,60.64,60.58,60.58,26800.0,40.4047,40.4113,40.3714,40.3714,26800.0
2006-08-09 11:05:00,60.55,60.57,60.43,60.55,37800.0,40.3514,40.3647,40.2714,40.3514,37800.0
2006-08-09 11:10:00,60.56,60.7,60.56,60.68,37100.0,40.358,40.4513,40.358,40.438,37100.0
2006-08-09 11:15:00,60.71,60.83,60.71,60.77,3900.0,40.458,40.538,40.458,40.498,3900.0
2006-08-09 11:20:00,60.76,60.79,60.67,60.69,35000.0,40.4913,40.5113,40.4313,40.4447,35000.0
2006-08-09 11:25:00,60.69,60.74,60.67,60.73,9200.0,40.4447,40.478,40.4313,40.4713,9200.0
2006-08-09 11:30:00,60.73,60.94,60.73,60.93,16000.0,40.4713,40.6113,40.4713,40.6046,16000.0
2006-08-09 11:35:00,60.94,60.98,60.9,60.91,18200.0,40.6113,40.6379,40.5846,40.5913,18200.0
2006-08-09 11:40:00,60.91,60.92,60.8,60.92,23800.0,40.5913,40.5979,40.518,40.5979,23800.0
2006-08-09 11:45:00,60.91,60.93,60.89,60.93,4000.0,40.5913,40.6046,40.5779,40.6046,4000.0
2006-08-09 11:50:00,60.93,60.96,60.92,60.92,10000.0,40.6046,40.6246,40.5979,40.5979,10000.0
2006-08-09 11:55:00,60.92,60.92,60.74,60.76,14300.0,40.5979,40.5979,40.478,40.4913,14300.0
2006-08-09 12:00:00,60.78,60.81,60.76,60.81,5600.0,40.5046,40.5246,40.4913,40.5246,5600.0
2006-08-09 12:05:00,60.84,60.87,60.82,60.85,4300.0,40.5446,40.5646,40.5313,40.5513,4300.0
2006-08-09 12:10:00,60.87,60.91,60.84,60.85,5500.0,40.5646,40.5913,40.5446,40.5513,5500.0
2006-08-09 12:15:00,60.87,60.88,60.78,60.78,2600.0,40.5646,40.5713,40.5046,40.5046,2600.0
2006-08-09 12:20:00,60.81,60.85,60.78,60.78,7700.0,40.5246,40.5513,40.5046,40.5046,7700.0
2006-08-09 12:25:00,60.78,60.87,60.78,60.87,3900.0,40.5046,40.5646,40.5046,40.5646,3900.0
2006-08-09 12:30:00,60.86,60.95,60.86,60.95,7100.0,40.558,40.6179,40.558,40.6179,7100.0
2006-08-09 12:35:00,60.95,61.05,60.93,61.03,8200.0,40.6179,40.6846,40.6046,40.6712,8200.0
2006-08-09 12:40:00,61.04,61.05,60.96,60.96,5600.0,40.6779,40.6846,40.6246,40.6246,5600.0
2006-08-09 12:45:00,61.0,61.0,60.91,60.91,20300.0,40.6512,40.6512,40.5913,40.5913,20300.0
2006-08-09 12:50:00,60.92,61.01,60.88,61.01,12400.0,40.5979,40.6579,40.5713,40.6579,12400.0
2006-08-09 12:55:00,61.02,61.03,60.98,61.01,5900.0,40.6646,40.6712,40.6379,40.6579,5900.0
2006-08-09 13:00:00,61.0,61.01,60.9,61.0,9500.0,40.6512,40.6579,40.5846,40.6512,9500.0
2006-08-09 13:05:00,61.0,61.04,60.98,61.01,6600.0,40.6512,40.6779,40.6379,40.6579,6600.0
2006-08-09 13:10:00,60.99,61.0,60.93,60.95,5700.0,40.6446,40.6512,40.6046,40.6179,5700.0
2006-08-09 13:15:00,60.94,60.94,60.76,60.8,5000.0,40.6113,40.6113,40.4913,40.518,5000.0
2006-08-09 13:20:00,60.78,60.9,60.74,60.9,12000.0,40.5046,40.5846,40.478,40.5846,12000.0
2006-08-09 13:25:00,60.9,60.9,60.81,60.81,7200.0,40.5846,40.5846,40.5246,40.5246,7200.0
2006-08-09 13:30:00,60.75,60.79,60.72,60.73,3700.0,40.4846,40.5113,40.4647,40.4713,3700.0
2006-08-09 13:35:00,60.74,60.78,60.73,60.73,6500.0,40.478,40.5046,40.4713,40.4713,6500.0
2006-08-09 13:40:00,60.74,60.81,60.73,60.81,5400.0,40.478,40.5246,40.4713,40.5246,5400.0
2006-08-09 13:45:00,60.81,60.84,60.67,60.67,11800.0,40.5246,40.5446,40.4313,40.4313,11800.0
2006-08-09 13:50:00,60.68,60.71,60.65,60.68,6500.0,40.438,40.458,40.418,40.438,6500.0
2006-08-09 13:55:00,60.68,60.69,60.52,60.54,7000.0,40.438,40.4447,40.3314,40.3447,7000.0
2006-08-09 14:00:00,60.51,60.59,60.51,60.57,8400.0,40.3247,40.378,40.3247,40.3647,8400.0
2006-08-09 14:05:00,60.58,60.72,60.56,60.72,17000.0,40.3714,40.4647,40.358,40.4647,17000.0
2006-08-09 14:10:00,60.72,60.73,60.55,60.66,13200.0,40.4647,40.4713,40.3514,40.4247,13200.0
2006-08-09 14:15:00,60.65,60.7,60.63,60.65,4800.0,40.418,40.4513,40.4047,40.418,4800.0
2006-08-09 14:20:00,60.65,60.76,60.65,60.68,5700.0,40.418,40.4913,40.418,40.438,5700.0
2006-08-09 14:25:00,60.7,60.7,60.57,60.66,4600.0,40.4513,40.4513,40.3647,40.4247,4600.0
2006-08-09 14:30:00,60.65,60.66,60.56,60.56,3900.0,40.418,40.4247,40.358,40.358,3900.0
2006-08-09 14:35:00,60.56,60.64,60.55,60.64,5800.0,40.358,40.4113,40.3514,40.4113,5800.0
2006-08-09 14:40:00,60.63,60.65,60.5,60.5,14400.0,40.4047,40.418,40.318,40.318,14400.0
2006-08-09 14:45:00,60.49,60.49,60.36,60.38,14600.0,40.3114,40.3114,40.2247,40.2381,14600.0
2006-08-09 14:50:00,60.37,60.4,60.23,60.26,39100.0,40.2314,40.2514,40.1381,40.1581,39100.0
2006-08-09 14:55:00,60.24,60.29,60.21,60.24,16100.0,40.1448,40.1781,40.1248,40.1448,16100.0
2006-08-09 15:00:00,60.25,60.35,60.25,60.35,24100.0,40.1514,40.2181,40.1514,40.2181,24100.0
2006-08-09 15:05:00,60.34,60.45,60.34,60.38,14900.0,40.2114,40.2847,40.2114,40.2381,14900.0
2006-08-09 15:10:00,60.39,60.41,60.34,60.34,17600.0,40.2447,40.2581,40.2114,40.2114,17600.0
2006-08-09 15:15:00,60.32,60.32,60.28,60.3,7400.0,40.1981,40.1981,40.1714,40.1848,7400.0
2006-08-09 15:20:00,60.31,60.33,60.24,60.26,9100.0,40.1914,40.2048,40.1448,40.1581,9100.0
2006-08-09 15:25:00,60.26,60.33,60.22,60.23,12400.0,40.1581,40.2048,40.1314,40.1381,12400.0
2006-08-09 15:30:00,60.23,60.25,60.19,60.24,12600.0,40.1381,40.1514,40.1115,40.1448,12600.0
2006-08-09 15:35:00,60.24,60.25,60.1,60.15,18100.0,40.1448,40.1514,40.0515,40.0848,18100.0
2006-08-09 15:40:00,60.15,60.21,60.11,60.15,17200.0,40.0848,40.1248,40.0581,40.0848,17200.0
2006-08-09 15:45:00,60.16,60.19,60.08,60.19,32100.0,40.0915,40.1115,40.0381,40.1115,32100.0
2006-08-09 15:50:00,60.18,60.19,60.12,60.17,51700.0,40.1048,40.1115,40.0648,40.0981,51700.0
2006-08-09 15:55:00,60.17,60.21,60.15,60.2,35000.0,40.0981,40.1248,40.0848,40.1181,35000.0
2006-08-10 09:30:00,59.81,60.09,59.81,60.09,8500.0,40.0056,40.1929,40.0056,40.1929,8500.0
2006-08-10 09:35:00,60.1,60.11,59.8,59.8,3600.0,40.1996,40.2063,39.9989,39.9989,3600.0
2006-08-10 09:40:00,59.9,60.01,59.87,59.96,13400.0,40.0658,40.1394,40.0457,40.1059,13400.0
2006-08-10 09:45:00,59.97,60.11,59.94,59.97,10400.0,40.1126,40.2063,40.0926,40.1126,10400.0
2006-08-10 09:50:00,59.98,60.2,59.98,60.15,7900.0,40.1193,40.2665,40.1193,40.233,7900.0
2006-08-10 09:55:00,60.15,60.21,60.02,60.13,11800.0,40.233,40.2731,40.1461,40.2196,11800.0
2006-08-10 10:00:00,60.11,60.13,59.86,59.91,16400.0,40.2063,40.2196,40.039,40.0725,16400.0
2006-08-10 10:05:00,59.91,60.07,59.89,60.0,14900.0,40.0725,40.1795,40.0591,40.1327,14900.0
2006-08-10 10:10:00,59.99,60.0,59.89,59.93,13500.0,40.126,40.1327,40.0591,40.0859,13500.0
2006-08-10 10:15:00,59.92,60.07,59.89,60.04,14700.0,40.0792,40.1795,40.0591,40.1594,14700.0
2006-08-10 10:20:00,60.03,60.07,59.85,59.95,18600.0,40.1527,40.1795,40.0324,40.0992,18600.0
2006-08-10 10:25:00,59.93,60.0,59.86,59.99,13900.0,40.0859,40.1327,40.039,40.126,13900.0
2006-08-10 10:30:00,59.95,60.21,59.92,60.21,19300.0,40.0992,40.2731,40.0792,40.2731,19300.0
2006-08-10 10:35:00,60.21,60.33,60.17,60.26,15700.0,40.2731,40.3534,40.2464,40.3066,15700.0
2006-08-10 10:40:00,60.26,60.48,60.22,60.48,18200.0,40.3066,40.4537,40.2798,40.4537,18200.0
2006-08-10 10:45:00,60.42,60.5,60.28,60.35,12700.0,40.4136,40.4671,40.32,40.3668,12700.0
2006-08-10 10:50:00,60.28,60.37,60.2,60.23,11200.0,40.32,40.3802,40.2665,40.2865,11200.0
2006-08-10 10:55:00,60.21,60.26,60.2,60.26,12200.0,40.2731,40.3066,40.2665,40.3066,12200.0
2006-08-10 11:00:00,60.26,60.26,60.2,60.23,6300.0,40.3066,40.3066,40.2665,40.2865,6300.0
2006-08-10 11:05:00,60.21,60.45,60.21,60.44,14200.0,40.2731,40.4337,40.2731,40.427,14200.0
2006-08-10 11:10:00,60.4,60.76,60.4,60.67,18100.0,40.4002,40.641,40.4002,40.5808,18100.0
2006-08-10 11:15:00,60.65,60.74,60.64,60.65,6000.0,40.5675,40.6277,40.5608,40.5675,6000.0
2006-08-10 11:20:00,60.66,60.7,60.56,60.56,5800.0,40.5741,40.6009,40.5073,40.5073,5800.0
2006-08-10 11:25:00,60.55,60.61,60.51,60.51,8000.0,40.5006,40.5407,40.4738,40.4738,8000.0
2006-08-10 11:30:00,60.52,60.59,60.42,60.44,8300.0,40.4805,40.5273,40.4136,40.427,8300.0
2006-08-10 11:35:00,60.42,60.42,60.21,60.21,8300.0,40.4136,40.4136,40.2731,40.2731,8300.0
2006-08-10 11:40:00,60.22,60.26,60.15,60.18,12200.0,40.2798,40.3066,40.233,40.2531,12200.0
2006-08-10 11:45:00,60.16,60.16,60.1,60.1,12100.0,40.2397,40.2397,40.1996,40.1996,12100.0
2006-08-10 11:50:00,60.11,60.17,60.1,60.1,6900.0,40.2063,40.2464,40.1996,40.1996,6900.0
2006-08-10 11:55:00,60.13,60.29,60.1,60.29,9400.0,40.2196,40.3267,40.1996,40.3267,9400.0
2006-08-10 12:00:00,60.27,60.42,60.27,60.42,17500.0,40.3133,40.4136,40.3133,40.4136,17500.0
2006-08-10 12:05:00,60.4,60.44,60.35,60.35,4100.0,40.4002,40.427,40.3668,40.3668,4100.0
2006-08-10 12:10:00,60.32,60.39,60.28,60.32,8700.0,40.3467,40.3935,40.32,40.3467,8700.0
2006-08-10 12:15:00,60.3,60.48,60.25,60.4,22500.0,40.3333,40.4537,40.2999,40.4002,22500.0
2006-08-10 12:20:00,60.4,60.55,60.2,60.38,23500.0,40.4002,40.5006,40.2665,40.3869,23500.0
2006-08-10 12:25:00,60.36,60.55,60.3,60.55,16600.0,40.3735,40.5006,40.3333,40.5006,16600.0
2006-08-10 12:30:00,60.5,60.56,60.36,60.37,16200.0,40.4671,40.5073,40.3735,40.3802,16200.0
2006-08-10 12:35:00,60.37,60.66,60.35,60.66,14700.0,40.3802,40.5741,40.3668,40.5741,14700.0
2006-08-10 12:40:00,60.62,60.68,60.55,60.65,24800.0,40.5474,40.5875,40.5006,40.5675,24800.0
2006-08-10 12:45:00,60.65,60.66,60.58,60.58,19300.0,40.5675,40.5741,40.5206,40.5206,19300.0
2006-08-10 12:50:00,60.56,60.64,60.55,60.64,8300.0,40.5073,40.5608,40.5006,40.5608,8300.0
2006-08-10 12:55:00,60.6,60.67,60.53,60.65,20300.0,40.534,40.5808,40.4872,40.5675,20300.0
2006-08-10 13:00:00,60.65,60.68,60.6,60.6,13000.0,40.5675,40.5875,40.534,40.534,13000.0
2006-08-10 13:05:00,60.57,60.6,60.56,60.57,12800.0,40.5139,40.534,40.5073,40.5139,12800.0
2006-08-10 13:10:00,60.59,60.69,60.57,60.69,12400.0,40.5273,40.5942,40.5139,40.5942,12400.0
2006-08-10 13:15:00,60.65,60.75,60.64,60.74,13500.0,40.5675,40.6343,40.5608,40.6277,13500.0
2006-08-10 13:20:00,60.71,60.75,60.68,60.75,28100.0,40.6076,40.6343,40.5875,40.6343,28100.0
2006-08-10 13:25:00,60.74,60.76,60.68,60.7,13500.0,40.6277,40.641,40.5875,40.6009,13500.0
2006-08-10 13:30:00,60.69,60.7,60.65,60.67,8100.0,40.5942,40.6009,40.5675,40.5808,8100.0
2006-08-10 13:35:00,60.65,60.81,60.65,60.81,24300.0,40.5675,40.6745,40.5675,40.6745,24300.0
2006-08-10 13:40:00,60.79,60.98,60.77,60.98,18200.0,40.6611,40.7882,40.6477,40.7882,18200.0
2006-08-10 13:45:00,60.97,61.1,60.97,61.1,13200.0,40.7815,40.8684,40.7815,40.8684,13200.0
2006-08-10 13:50:00,61.08,61.1,61.06,61.08,13000.0,40.8551,40.8684,40.8417,40.8551,13000.0
2006-08-10 13:55:00,61.06,61.08,60.99,60.99,36100.0,40.8417,40.8551,40.7949,40.7949,36100.0
2006-08-10 14:00:00,60.99,61.06,60.97,61.06,35000.0,40.7949,40.8417,40.7815,40.8417,35000.0
2006-08-10 14:05:00,61.03,61.06,61.02,61.04,18400.0,40.8216,40.8417,40.8149,40.8283,18400.0
2006-08-10 14:10:00,61.04,61.05,61.0,61.03,8300.0,40.8283,40.835,40.8016,40.8216,8300.0
2006-08-10 14:15:00,61.02,61.03,60.98,60.98,9600.0,40.8149,40.8216,40.7882,40.7882,9600.0
2006-08-10 14:20:00,60.98,60.98,60.89,60.93,7800.0,40.7882,40.7882,40.728,40.7547,7800.0
2006-08-10 14:25:00,60.88,61.02,60.88,60.97,12400.0,40.7213,40.8149,40.7213,40.7815,12400.0
2006-08-10 14:30:00,60.97,60.98,60.9,60.92,7700.0,40.7815,40.7882,40.7347,40.7481,7700.0
2006-08-10 14:35:00,60.9,61.02,60.9,61.02,15300.0,40.7347,40.8149,40.7347,40.8149,15300.0
2006-08-10 14:40:00,61.01,61.01,60.87,60.89,12400.0,40.8082,40.8082,40.7146,40.728,12400.0
2006-08-10 14:45:00,60.87,60.93,60.73,60.74,12300.0,40.7146,40.7547,40.621,40.6277,12300.0
2006-08-10 14:50:00,60.74,60.79,60.74,60.78,14500.0,40.6277,40.6611,40.6277,40.6544,14500.0
2006-08-10 14:55:00,60.75,60.82,60.74,60.82,9700.0,40.6343,40.6812,40.6277,40.6812,9700.0
2006-08-10 15:00:00,60.81,60.81,60.64,60.7,18700.0,40.6745,40.6745,40.5608,40.6009,18700.0
2006-08-10 15:05:00,60.7,60.86,60.68,60.81,14100.0,40.6009,40.7079,40.5875,40.6745,14100.0
2006-08-10 15:10:00,60.81,60.81,60.75,60.78,9200.0,40.6745,40.6745,40.6343,40.6544,9200.0
2006-08-10 15:15:00,60.77,60.87,60.7,60.87,18700.0,40.6477,40.7146,40.6009,40.7146,18700.0
2006-08-10 15:20:00,60.84,60.89,60.78,60.82,22500.0,40.6945,40.728,40.6544,40.6812,22500.0
2006-08-10 15:25:00,60.81,60.86,60.75,60.84,12200.0,40.6745,40.7079,40.6343,40.6945,12200.0
2006-08-10 15:30:00,60.83,60.85,60.76,60.8,50300.0,40.6879,40.7012,40.641,40.6678,50300.0
2006-08-10 15:35:00,60.8,60.82,60.69,60.82,16600.0,40.6678,40.6812,40.5942,40.6812,16600.0
2006-08-10 15:40:00,60.81,60.85,60.79,60.84,26600.0,40.6745,40.7012,40.6611,40.6945,26600.0
2006-08-10 15:45:00,60.81,60.84,60.8,60.83,22200.0,40.6745,40.6945,40.6678,40.6879,22200.0
2006-08-10 15:50:00,60.81,60.84,60.79,60.81,34000.0,40.6745,40.6945,40.6611,40.6745,34000.0
2006-08-10 15:55:00,60.81,60.86,60.8,60.82,22900.0,40.6745,40.7079,40.6678,40.6812,22900.0
2006-08-11 09:30:00,60.95,61.0,60.9,60.93,9700.0,40.7681,40.8016,40.7347,40.7547,9700.0
2006-08-11 09:35:00,60.8,60.8,60.55,60.55,2600.0,40.6678,40.6678,40.5006,40.5006,2600.0
2006-08-11 09:40:00,60.54,60.55,60.47,60.55,5500.0,40.4939,40.5006,40.4471,40.5006,5500.0
2006-08-11 09:45:00,60.55,60.62,60.5,60.51,6400.0,40.5006,40.5474,40.4671,40.4738,6400.0
2006-08-11 09:50:00,60.52,60.55,60.5,60.5,8400.0,40.4805,40.5006,40.4671,40.4671,8400.0
2006-08-11 09:55:00,60.5,60.64,60.49,60.56,13100.0,40.4671,40.5608,40.4604,40.5073,13100.0
2006-08-11 10:00:00,60.54,60.55,60.25,60.25,25400.0,40.4939,40.5006,40.2999,40.2999,25400.0
2006-08-11 10:05:00,60.25,60.3,60.22,60.23,9700.0,40.2999,40.3333,40.2798,40.2865,9700.0
2006-08-11 10:10:00,60.23,60.23,60.23,60.23,1300.0,40.2865,40.2865,40.2865,40.2865,1300.0
2006-08-11 10:15:00,60.23,60.35,60.2,60.23,9500.0,40.2865,40.3668,40.2665,40.2865,9500.0
2006-08-11 10:20:00,60.23,60.27,60.22,60.23,5900.0,40.2865,40.3133,40.2798,40.2865,5900.0
2006-08-11 10:25:00,60.23,60.27,60.23,60.27,6100.0,40.2865,40.3133,40.2865,40.3133,6100.0
2006-08-11 10:30:00,60.27,60.3,60.27,60.3,8300.0,40.3133,40.3333,40.3133,40.3333,8300.0
2006-08-11 10:35:00,60.31,60.44,60.31,60.43,8200.0,40.34,40.427,40.34,40.4203,8200.0
2006-08-11 10:40:00,60.42,60.5,60.4,60.46,16300.0,40.4136,40.4671,40.4002,40.4404,16300.0
2006-08-11 10:45:00,60.46,60.48,60.36,60.37,6800.0,40.4404,40.4537,40.3735,40.3802,6800.0
2006-08-11 10:50:00,60.37,60.37,60.26,60.3,12700.0,40.3802,40.3802,40.3066,40.3333,12700.0
2006-08-11 10:55:00,60.25,60.39,60.25,60.3,25200.0,40.2999,40.3935,40.2999,40.3333,25200.0
2006-08-11 11:00:00,60.26,60.27,60.2,60.21,3000.0,40.3066,40.3133,40.2665,40.2731,3000.0
2006-08-11 11:05:00,60.21,60.24,60.18,60.2,3300.0,40.2731,40.2932,40.2531,40.2665,3300.0
2006-08-11 11:10:00,60.2,60.28,60.2,60.27,3000.0,40.2665,40.32,40.2665,40.3133,3000.0
2006-08-11 11:15:00,60.31,60.31,60.22,60.22,2600.0,40.34,40.34,40.2798,40.2798,2600.0
2006-08-11 11:20:00,60.21,60.23,60.18,60.22,6900.0,40.2731,40.2865,40.2531,40.2798,6900.0
2006-08-11 11:25:00,60.23,60.3,60.22,60.29,5400.0,40.2865,40.3333,40.2798,40.3267,5400.0
2006-08-11 11:30:00,60.26,60.33,60.26,60.28,6800.0,40.3066,40.3534,40.3066,40.32,6800.0
2006-08-11 11:35:00,60.29,60.3,60.26,60.29,5600.0,40.3267,40.3333,40.3066,40.3267,5600.0
2006-08-11 11:40:00,60.26,60.28,60.24,60.24,5000.0,40.3066,40.32,40.2932,40.2932,5000.0
2006-08-11 11:45:00,60.21,60.24,60.13,60.17,3800.0,40.2731,40.2932,40.2196,40.2464,3800.0
2006-08-11 11:50:00,60.17,60.22,60.15,60.22,4700.0,40.2464,40.2798,40.233,40.2798,4700.0
2006-08-11 11:55:00,60.24,60.31,60.22,60.25,9800.0,40.2932,40.34,40.2798,40.2999,9800.0
2006-08-11 12:00:00,60.25,60.26,60.18,60.21,4800.0,40.2999,40.3066,40.2531,40.2731,4800.0
2006-08-11 12:05:00,60.21,60.22,60.2,60.2,1700.0,40.2731,40.2798,40.2665,40.2665,1700.0
2006-08-11 12:10:00,60.2,60.23,60.2,60.23,3500.0,40.2665,40.2865,40.2665,40.2865,3500.0
2006-08-11 12:15:00,60.23,60.28,60.23,60.27,3000.0,40.2865,40.32,40.2865,40.3133,3000.0
2006-08-11 12:20:00,60.27,60.3,60.26,60.26,3000.0,40.3133,40.3333,40.3066,40.3066,3000.0
2006-08-11 12:25:00,60.26,60.26,60.22,60.26,2700.0,40.3066,40.3066,40.2798,40.3066,2700.0
2006-08-11 12:30:00,60.27,60.29,60.25,60.27,2500.0,40.3133,40.3267,40.2999,40.3133,2500.0
2006-08-11 12:35:00,60.24,60.24,60.19,60.2,2100.0,40.2932,40.2932,40.2598,40.2665,2100.0
2006-08-11 12:40:00,60.21,60.21,60.18,60.18,2700.0,40.2731,40.2731,40.2531,40.2531,2700.0
2006-08-11 12:45:00,60.18,60.18,60.18,60.18,100.0,40.2531,40.2531,40.2531,40.2531,100.0
2006-08-11 12:50:00,60.19,60.19,60.11,60.13,2600.0,40.2598,40.2598,40.2063,40.2196,2600.0
2006-08-11 12:55:00,60.12,60.12,60.09,60.1,2600.0,40.2129,40.2129,40.1929,40.1996,2600.0
2006-08-11 13:00:00,60.08,60.11,60.08,60.09,1400.0,40.1862,40.2063,40.1862,40.1929,1400.0
2006-08-11 13:05:00,60.1,60.1,60.0,60.08,5700.0,40.1996,40.1996,40.1327,40.1862,5700.0
2006-08-11 13:10:00,60.07,60.08,60.01,60.01,5200.0,40.1795,40.1862,40.1394,40.1394,5200.0
2006-08-11 13:15:00,60.0,60.03,59.91,59.91,9000.0,40.1327,40.1527,40.0725,40.0725,9000.0
2006-08-11 13:20:00,59.92,59.93,59.8,59.8,5300.0,40.0792,40.0859,39.9989,39.9989,5300.0
2006-08-11 13:25:00,59.8,59.8,59.75,59.76,16900.0,39.9989,39.9989,39.9655,39.9722,16900.0
2006-08-11 13:30:00,59.78,59.78,59.74,59.75,4100.0,39.9855,39.9855,39.9588,39.9655,4100.0
2006-08-11 13:35:00,59.75,59.8,59.73,59.76,7600.0,39.9655,39.9989,39.9521,39.9722,7600.0
2006-08-11 13:40:00,59.77,59.81,59.76,59.81,7000.0,39.9788,40.0056,39.9722,40.0056,7000.0
2006-08-11 13:45:00,59.82,59.85,59.81,59.85,4100.0,40.0123,40.0324,40.0056,40.0324,4100.0
2006-08-11 13:50:00,59.84,59.91,59.84,59.91,4800.0,40.0257,40.0725,40.0257,40.0725,4800.0
2006-08-11 13:55:00,59.91,60.06,59.91,60.0,9400.0,40.0725,40.1728,40.0725,40.1327,9400.0
2006-08-11 14:00:00,60.02,60.13,60.02,60.1,7000.0,40.1461,40.2196,40.1461,40.1996,7000.0
2006-08-11 14:05:00,60.1,60.11,60.04,60.1,3600.0,40.1996,40.2063,40.1594,40.1996,3600.0
2006-08-11 14:10:00,60.12,60.16,60.07,60.16,8100.0,40.2129,40.2397,40.1795,40.2397,8100.0
2006-08-11 14:15:00,60.15,60.22,60.15,60.22,4900.0,40.233,40.2798,40.233,40.2798,4900.0
2006-08-11 14:20:00,60.22,60.27,60.11,60.11,10900.0,40.2798,40.3133,40.2063,40.2063,10900.0
2006-08-11 14:25:00,60.12,60.13,60.08,60.13,5600.0,40.2129,40.2196,40.1862,40.2196,5600.0
2006-08-11 14:30:00,60.11,60.17,60.11,60.17,7100.0,40.2063,40.2464,40.2063,40.2464,7100.0
2006-08-11 14:35:00,60.17,60.24,60.17,60.23,5800.0,40.2464,40.2932,40.2464,40.2865,5800.0
2006-08-11 14:40:00,60.24,60.32,60.23,60.25,7800.0,40.2932,40.3467,40.2865,40.2999,7800.0
2006-08-11 14:45:00,60.26,60.26,60.16,60.16,5200.0,40.3066,40.3066,40.2397,40.2397,5200.0
2006-08-11 14:50:00,60.18,60.26,60.14,60.26,4700.0,40.2531,40.3066,40.2263,40.3066,4700.0
2006-08-11 14:55:00,60.26,60.35,60.26,60.35,6600.0,40.3066,40.3668,40.3066,40.3668,6600.0
2006-08-11 15:00:00,60.33,60.33,60.19,60.22,5800.0,40.3534,40.3534,40.2598,40.2798,5800.0
2006-08-11 15:05:00,60.22,60.37,60.22,60.35,10700.0,40.2798,40.3802,40.2798,40.3668,10700.0
2006-08-11 15:10:00,60.33,60.33,60.22,60.26,10400.0,40.3534,40.3534,40.2798,40.3066,10400.0
2006-08-11 15:15:00,60.27,60.31,60.25,60.25,6000.0,40.3133,40.34,40.2999,40.2999,6000.0
2006-08-11 15:20:00,60.26,60.34,60.21,60.34,10400.0,40.3066,40.3601,40.2731,40.3601,10400.0
2006-08-11 15:25:00,60.33,60.39,60.32,60.39,12700.0,40.3534,40.3935,40.3467,40.3935,12700.0
2006-08-11 15:30:00,60.37,60.43,60.34,60.4,17100.0,40.3802,40.4203,40.3601,40.4002,17100.0
2006-08-11 15:35:00,60.39,60.41,60.32,60.36,14200.0,40.3935,40.4069,40.3467,40.3735,14200.0
2006-08-11 15:40:00,60.35,60.36,60.26,60.27,19000.0,40.3668,40.3735,40.3066,40.3133,19000.0
2006-08-11 15:45:00,60.28,60.32,60.15,60.18,17400.0,40.32,40.3467,40.233,40.2531,17400.0
2006-08-11 15:50:00,60.18,60.26,60.17,60.25,12600.0,40.2531,40.3066,40.2464,40.2999,12600.0
2006-08-11 15:55:00,60.25,60.29,60.21,60.22,18100.0,40.2999,40.3267,40.2731,40.2798,18100.0
2006-08-14 09:30:00,60.8,61.19,60.8,61.19,29800.0,40.6678,40.9286,40.6678,40.9286,29800.0
2006-08-14 09:35:00,61.16,61.29,60.88,60.88,9000.0,40.9086,40.9955,40.7213,40.7213,9000.0
2006-08-14 09:40:00,60.89,61.26,60.89,61.07,21200.0,40.728,40.9755,40.728,40.8484,21200.0
2006-08-14 09:45:00,61.08,61.3,61.08,61.16,41600.0,40.8551,41.0022,40.8551,40.9086,41600.0
2006-08-14 09:50:00,61.17,61.19,60.94,61.06,17100.0,40.9153,40.9286,40.7614,40.8417,17100.0
2006-08-14 09:55:00,61.1,61.13,60.99,61.07,5600.0,40.8684,40.8885,40.7949,40.8484,5600.0
2006-08-14 10:00:00,61.02,61.12,60.93,61.05,20300.0,40.8149,40.8818,40.7547,40.835,20300.0
2006-08-14 10:05:00,61.06,61.12,60.93,61.05,27900.0,40.8417,40.8818,40.7547,40.835,27900.0
2006-08-14 10:10:00,61.07,61.14,60.94,61.03,43300.0,40.8484,40.8952,40.7614,40.8216,43300.0
2006-08-14 10:15:00,60.97,61.07,60.93,61.03,19800.0,40.7815,40.8484,40.7547,40.8216,19800.0
2006-08-14 10:20:00,61.03,61.03,60.96,60.97,26900.0,40.8216,40.8216,40.7748,40.7815,26900.0
2006-08-14 10:25:00,60.98,61.04,60.95,61.04,13900.0,40.7882,40.8283,40.7681,40.8283,13900.0
2006-08-14 10:30:00,61.01,61.19,61.0,61.19,19800.0,40.8082,40.9286,40.8016,40.9286,19800.0
2006-08-14 10:35:00,61.15,61.16,61.02,61.02,12400.0,40.9019,40.9086,40.8149,40.8149,12400.0
2006-08-14 10:40:00,61.03,61.1,61.02,61.1,9500.0,40.8216,40.8684,40.8149,40.8684,9500.0
2006-08-14 10:45:00,61.08,61.13,61.02,61.13,7200.0,40.8551,40.8885,40.8149,40.8885,7200.0
2006-08-14 10:50:00,61.14,61.21,61.11,61.11,11100.0,40.8952,40.942,40.8751,40.8751,11100.0
2006-08-14 10:55:00,61.11,61.19,61.06,61.19,23600.0,40.8751,40.9286,40.8417,40.9286,23600.0
2006-08-14 11:00:00,61.19,61.31,61.08,61.23,19500.0,40.9286,41.0089,40.8551,40.9554,19500.0
2006-08-14 11:05:00,61.23,61.46,61.22,61.42,18000.0,40.9554,41.1092,40.9487,41.0825,18000.0
2006-08-14 11:10:00,61.45,61.55,61.45,61.55,19000.0,41.1026,41.1694,41.1026,41.1694,19000.0
2006-08-14 11:15:00,61.57,61.59,61.53,61.54,3000.0,41.1828,41.1962,41.1561,41.1628,3000.0
2006-08-14 11:20:00,61.54,61.54,61.33,61.33,4800.0,41.1628,41.1628,41.0223,41.0223,4800.0
2006-08-14 11:25:00,61.34,61.34,61.23,61.29,23600.0,41.029,41.029,40.9554,40.9955,23600.0
2006-08-14 11:30:00,61.25,61.32,61.25,61.32,10100.0,40.9688,41.0156,40.9688,41.0156,10100.0
2006-08-14 11:35:00,61.33,61.38,61.33,61.38,11600.0,41.0223,41.0557,41.0223,41.0557,11600.0
2006-08-14 11:40:00,61.38,61.39,61.34,61.38,19200.0,41.0557,41.0624,41.029,41.0557,19200.0
2006-08-14 11:45:00,61.34,61.4,61.32,61.4,10500.0,41.029,41.0691,41.0156,41.0691,10500.0
2006-08-14 11:50:00,61.4,61.43,61.39,61.43,4200.0,41.0691,41.0892,41.0624,41.0892,4200.0
2006-08-14 11:55:00,61.4,61.45,61.39,61.45,9500.0,41.0691,41.1026,41.0624,41.1026,9500.0
2006-08-14 12:00:00,61.45,61.51,61.43,61.5,6300.0,41.1026,41.1427,41.0892,41.136,6300.0
2006-08-14 12:05:00,61.5,61.55,61.5,61.55,3700.0,41.136,41.1694,41.136,41.1694,3700.0
2006-08-14 12:10:00,61.55,61.59,61.54,61.59,3800.0,41.1694,41.1962,41.1628,41.1962,3800.0
2006-08-14 12:15:00,61.56,61.73,61.56,61.68,4600.0,41.1761,41.2898,41.1761,41.2564,4600.0
2006-08-14 12:20:00,61.69,61.78,61.67,61.78,12600.0,41.2631,41.3233,41.2497,41.3233,12600.0
2006-08-14 12:25:00,61.71,61.75,61.63,61.65,18500.0,41.2765,41.3032,41.223,41.2363,18500.0
2006-08-14 12:30:00,61.6,61.6,61.53,61.56,3300.0,41.2029,41.2029,41.1561,41.1761,3300.0
2006-08-14 12:35:00,61.55,61.57,61.52,61.56,8100.0,41.1694,41.1828,41.1494,41.1761,8100.0
2006-08-14 12:40:00,61.55,61.57,61.55,61.56,6400.0,41.1694,41.1828,41.1694,41.1761,6400.0
2006-08-14 12:45:00,61.55,61.57,61.54,61.55,8400.0,41.1694,41.1828,41.1628,41.1694,8400.0
2006-08-14 12:50:00,61.56,61.57,61.51,61.57,4000.0,41.1761,41.1828,41.1427,41.1828,4000.0
2006-08-14 12:55:00,61.52,61.52,61.46,61.46,12500.0,41.1494,41.1494,41.1092,41.1092,12500.0
2006-08-14 13:00:00,61.45,61.45,61.41,61.45,8400.0,41.1026,41.1026,41.0758,41.1026,8400.0
2006-08-14 13:05:00,61.45,61.49,61.45,61.49,2500.0,41.1026,41.1293,41.1026,41.1293,2500.0
2006-08-14 13:10:00,61.49,61.49,61.39,61.4,8300.0,41.1293,41.1293,41.0624,41.0691,8300.0
2006-08-14 13:15:00,61.41,61.47,61.41,61.45,5400.0,41.0758,41.1159,41.0758,41.1026,5400.0
2006-08-14 13:20:00,61.45,61.45,61.45,61.45,1400.0,41.1026,41.1026,41.1026,41.1026,1400.0
2006-08-14 13:25:00,61.45,61.46,61.42,61.44,13100.0,41.1026,41.1092,41.0825,41.0959,13100.0
2006-08-14 13:30:00,61.44,61.45,61.35,61.42,29400.0,41.0959,41.1026,41.0357,41.0825,29400.0
2006-08-14 13:35:00,61.42,61.44,61.34,61.34,2900.0,41.0825,41.0959,41.029,41.029,2900.0
2006-08-14 13:40:00,61.34,61.34,61.24,61.3,6600.0,41.029,41.029,40.9621,41.0022,6600.0
2006-08-14 13:45:00,61.3,61.41,61.3,61.41,15000.0,41.0022,41.0758,41.0022,41.0758,15000.0
2006-08-14 13:50:00,61.4,61.41,61.31,61.34,4700.0,41.0691,41.0758,41.0089,41.029,4700.0
2006-08-14 13:55:00,61.3,61.39,61.3,61.37,7900.0,41.0022,41.0624,41.0022,41.049,7900.0
2006-08-14 14:00:00,61.38,61.38,61.3,61.31,8800.0,41.0557,41.0557,41.0022,41.0089,8800.0
2006-08-14 14:05:00,61.28,61.31,61.26,61.3,10900.0,40.9888,41.0089,40.9755,41.0022,10900.0
2006-08-14 14:10:00,61.3,61.3,61.18,61.19,16000.0,41.0022,41.0022,40.922,40.9286,16000.0
2006-08-14 14:15:00,61.19,61.24,61.19,61.2,6600.0,40.9286,40.9621,40.9286,40.9353,6600.0
2006-08-14 14:20:00,61.2,61.2,61.12,61.16,14700.0,40.9353,40.9353,40.8818,40.9086,14700.0
2006-08-14 14:25:00,61.15,61.15,61.08,61.09,4300.0,40.9019,40.9019,40.8551,40.8618,4300.0
2006-08-14 14:30:00,61.11,61.17,61.09,61.09,12300.0,40.8751,40.9153,40.8618,40.8618,12300.0
2006-08-14 14:35:00,61.11,61.21,61.11,61.21,6200.0,40.8751,40.942,40.8751,40.942,6200.0
2006-08-14 14:40:00,61.21,61.21,61.16,61.16,7000.0,40.942,40.942,40.9086,40.9086,7000.0
2006-08-14 14:45:00,61.17,61.17,61.09,61.16,11500.0,40.9153,40.9153,40.8618,40.9086,11500.0
2006-08-14 14:50:00,61.17,61.18,61.06,61.09,15000.0,40.9153,40.922,40.8417,40.8618,15000.0
2006-08-14 14:55:00,61.05,61.06,61.0,61.06,14700.0,40.835,40.8417,40.8016,40.8417,14700.0
2006-08-14 15:00:00,61.05,61.05,60.89,60.91,13300.0,40.835,40.835,40.728,40.7414,13300.0
2006-08-14 15:05:00,60.9,61.0,60.8,60.97,36400.0,40.7347,40.8016,40.6678,40.7815,36400.0
2006-08-14 15:10:00,60.98,61.02,60.98,61.0,21900.0,40.7882,40.8149,40.7882,40.8016,21900.0
2006-08-14 15:15:00,61.02,61.02,60.99,61.01,9000.0,40.8149,40.8149,40.7949,40.8082,9000.0
2006-08-14 15:20:00,61.01,61.06,61.0,61.06,16000.0,40.8082,40.8417,40.8016,40.8417,16000.0
2006-08-14 15:25:00,61.06,61.1,60.96,61.01,15100.0,40.8417,40.8684,40.7748,40.8082,15100.0
2006-08-14 15:30:00,61.01,61.08,60.99,60.99,21800.0,40.8082,40.8551,40.7949,40.7949,21800.0
2006-08-14 15:35:00,61.01,61.1,60.99,61.07,21000.0,40.8082,40.8684,40.7949,40.8484,21000.0
2006-08-14 15:40:00,61.06,61.15,61.05,61.12,12400.0,40.8417,40.9019,40.835,40.8818,12400.0
2006-08-14 15:45:00,61.11,61.11,61.04,61.1,14500.0,40.8751,40.8751,40.8283,40.8684,14500.0
2006-08-14 15:50:00,61.11,61.11,60.97,61.01,16700.0,40.8751,40.8751,40.7815,40.8082,16700.0
2006-08-14 15:55:00,61.02,61.04,60.99,61.02,30800.0,40.8149,40.8283,40.7949,40.8149,30800.0
2006-08-15 09:30:00,61.7,61.7,61.5,61.53,11400.0,41.2698,41.2698,41.136,41.1561,11400.0
2006-08-15 09:35:00,61.51,61.82,61.3,61.74,8400.0,41.1427,41.35,41.0022,41.2965,8400.0
2006-08-15 09:40:00,61.75,61.78,61.6,61.6,10100.0,41.3032,41.3233,41.2029,41.2029,10100.0
2006-08-15 09:45:00,61.61,61.68,61.5,61.55,17700.0,41.2096,41.2564,41.136,41.1694,17700.0
2006-08-15 09:50:00,61.55,61.59,61.26,61.31,24500.0,41.1694,41.1962,40.9755,41.0089,24500.0
2006-08-15 09:55:00,61.3,61.3,61.18,61.25,10600.0,41.0022,41.0022,40.922,40.9688,10600.0
2006-08-15 10:00:00,61.24,61.33,61.23,61.33,17900.0,40.9621,41.0223,40.9554,41.0223,17900.0
2006-08-15 10:05:00,61.32,61.37,61.23,61.27,14400.0,41.0156,41.049,40.9554,40.9822,14400.0
2006-08-15 10:10:00,61.3,61.38,61.3,61.37,26900.0,41.0022,41.0557,41.0022,41.049,26900.0
2006-08-15 10:15:00,61.35,61.38,61.29,61.35,10500.0,41.0357,41.0557,40.9955,41.0357,10500.0
2006-08-15 10:20:00,61.31,61.36,61.28,61.28,4500.0,41.0089,41.0424,40.9888,40.9888,4500.0
2006-08-15 10:25:00,61.28,61.38,61.28,61.38,9000.0,40.9888,41.0557,40.9888,41.0557,9000.0
2006-08-15 10:30:00,61.38,61.42,61.34,61.42,12500.0,41.0557,41.0825,41.029,41.0825,12500.0
2006-08-15 10:35:00,61.42,61.42,61.27,61.3,13800.0,41.0825,41.0825,40.9822,41.0022,13800.0
2006-08-15 10:40:00,61.3,61.52,61.3,61.5,9800.0,41.0022,41.1494,41.0022,41.136,9800.0
2006-08-15 10:45:00,61.5,61.59,61.3,61.31,20600.0,41.136,41.1962,41.0022,41.0089,20600.0
2006-08-15 10:50:00,61.29,61.33,61.24,61.3,4400.0,40.9955,41.0223,40.9621,41.0022,4400.0
2006-08-15 10:55:00,61.29,61.4,61.29,61.33,8600.0,40.9955,41.0691,40.9955,41.0223,8600.0
2006-08-15 11:00:00,61.36,61.38,61.33,61.36,10000.0,41.0424,41.0557,41.0223,41.0424,10000.0
2006-08-15 11:05:00,61.37,61.45,61.34,61.45,6100.0,41.049,41.1026,41.029,41.1026,6100.0
2006-08-15 11:10:00,61.45,61.45,61.37,61.37,5800.0,41.1026,41.1026,41.049,41.049,5800.0
2006-08-15 11:15:00,61.4,61.43,61.3,61.32,11400.0,41.0691,41.0892,41.0022,41.0156,11400.0
2006-08-15 11:20:00,61.32,61.35,61.26,61.26,14100.0,41.0156,41.0357,40.9755,40.9755,14100.0
2006-08-15 11:25:00,61.28,61.37,61.23,61.27,12700.0,40.9888,41.049,40.9554,40.9822,12700.0
2006-08-15 11:30:00,61.29,61.32,61.12,61.2,5200.0,40.9955,41.0156,40.8818,40.9353,5200.0
2006-08-15 11:35:00,61.19,61.19,61.1,61.12,4300.0,40.9286,40.9286,40.8684,40.8818,4300.0
2006-08-15 11:40:00,61.1,61.24,61.1,61.2,1600.0,40.8684,40.9621,40.8684,40.9353,1600.0
2006-08-15 11:45:00,61.21,61.24,61.21,61.24,2700.0,40.942,40.9621,40.942,40.9621,2700.0
2006-08-15 11:50:00,61.26,61.3,61.26,61.3,6400.0,40.9755,41.0022,40.9755,41.0022,6400.0
2006-08-15 11:55:00,61.3,61.3,61.25,61.29,3900.0,41.0022,41.0022,40.9688,40.9955,3900.0
2006-08-15 12:00:00,61.3,61.3,61.28,61.3,28300.0,41.0022,41.0022,40.9888,41.0022,28300.0
2006-08-15 12:05:00,61.3,61.33,61.25,61.25,11200.0,41.0022,41.0223,40.9688,40.9688,11200.0
2006-08-15 12:10:00,61.25,61.44,61.25,61.28,20700.0,40.9688,41.0959,40.9688,40.9888,20700.0
2006-08-15 12:15:00,61.3,61.33,61.26,61.31,9400.0,41.0022,41.0223,40.9755,41.0089,9400.0
2006-08-15 12:20:00,61.3,61.36,61.3,61.35,8000.0,41.0022,41.0424,41.0022,41.0357,8000.0
2006-08-15 12:25:00,61.35,61.39,61.23,61.29,6600.0,41.0357,41.0624,40.9554,40.9955,6600.0
2006-08-15 12:30:00,61.29,61.32,61.29,61.29,6500.0,40.9955,41.0156,40.9955,40.9955,6500.0
2006-08-15 12:35:00,61.29,61.36,61.25,61.25,12100.0,40.9955,41.0424,40.9688,40.9688,12100.0
2006-08-15 12:40:00,61.24,61.29,61.24,61.28,3100.0,40.9621,40.9955,40.9621,40.9888,3100.0
2006-08-15 12:45:00,61.3,61.31,61.28,61.3,5200.0,41.0022,41.0089,40.9888,41.0022,5200.0
2006-08-15 12:50:00,61.3,61.33,61.27,61.28,4200.0,41.0022,41.0223,40.9822,40.9888,4200.0
2006-08-15 12:55:00,61.28,61.3,61.26,61.3,4100.0,40.9888,41.0022,40.9755,41.0022,4100.0
2006-08-15 13:00:00,61.29,61.29,61.16,61.16,7600.0,40.9955,40.9955,40.9086,40.9086,7600.0
2006-08-15 13:05:00,61.15,61.19,61.15,61.19,2400.0,40.9019,40.9286,40.9019,40.9286,2400.0
2006-08-15 13:10:00,61.19,61.22,61.13,61.22,4600.0,40.9286,40.9487,40.8885,40.9487,4600.0
2006-08-15 13:15:00,61.22,61.22,61.11,61.16,5700.0,40.9487,40.9487,40.8751,40.9086,5700.0
2006-08-15 13:20:00,61.16,61.28,61.16,61.28,4900.0,40.9086,40.9888,40.9086,40.9888,4900.0
2006-08-15 13:25:00,61.28,61.29,61.26,61.26,3300.0,40.9888,40.9955,40.9755,40.9755,3300.0
2006-08-15 13:30:00,61.24,61.3,61.23,61.29,3900.0,40.9621,41.0022,40.9554,40.9955,3900.0
2006-08-15 13:35:00,61.28,61.28,61.25,61.25,16000.0,40.9888,40.9888,40.9688,40.9688,16000.0
2006-08-15 13:40:00,61.25,61.27,61.22,61.27,2300.0,40.9688,40.9822,40.9487,40.9822,2300.0
2006-08-15 13:45:00,61.27,61.28,61.18,61.22,6300.0,40.9822,40.9888,40.922,40.9487,6300.0
2006-08-15 13:50:00,61.22,61.27,61.2,61.24,1400.0,40.9487,40.9822,40.9353,40.9621,1400.0
2006-08-15 13:55:00,61.24,61.28,61.22,61.24,3100.0,40.9621,40.9888,40.9487,40.9621,3100.0
2006-08-15 14:00:00,61.26,61.28,61.1,61.11,6300.0,40.9755,40.9888,40.8684,40.8751,6300.0
2006-08-15 14:05:00,61.11,61.28,61.11,61.28,3400.0,40.8751,40.9888,40.8751,40.9888,3400.0
2006-08-15 14:10:00,61.28,61.28,61.22,61.27,8600.0,40.9888,40.9888,40.9487,40.9822,8600.0
2006-08-15 14:15:00,61.26,61.29,61.22,61.24,5600.0,40.9755,40.9955,40.9487,40.9621,5600.0
2006-08-15 14:20:00,61.23,61.3,61.22,61.3,6000.0,40.9554,41.0022,40.9487,41.0022,6000.0
2006-08-15 14:25:00,61.3,61.3,61.25,61.27,3600.0,41.0022,41.0022,40.9688,40.9822,3600.0
2006-08-15 14:30:00,61.28,61.28,61.26,61.28,4300.0,40.9888,40.9888,40.9755,40.9888,4300.0
2006-08-15 14:35:00,61.28,61.33,61.27,61.28,25200.0,40.9888,41.0223,40.9822,40.9888,25200.0
2006-08-15 14:40:00,61.28,61.34,61.21,61.24,7500.0,40.9888,41.029,40.942,40.9621,7500.0
2006-08-15 14:45:00,61.25,61.39,61.2,61.39,6100.0,40.9688,41.0624,40.9353,41.0624,6100.0
2006-08-15 14:50:00,61.4,61.4,61.28,61.3,13000.0,41.0691,41.0691,40.9888,41.0022,13000.0
2006-08-15 14:55:00,61.34,61.35,61.28,61.28,13300.0,41.029,41.0357,40.9888,40.9888,13300.0
2006-08-15 15:00:00,61.29,61.3,61.27,61.28,8500.0,40.9955,41.0022,40.9822,40.9888,8500.0
2006-08-15 15:05:00,61.28,61.3,61.25,61.26,13100.0,40.9888,41.0022,40.9688,40.9755,13100.0
2006-08-15 15:10:00,61.24,61.29,61.24,61.28,9800.0,40.9621,40.9955,40.9621,40.9888,9800.0
2006-08-15 15:15:00,61.25,61.3,61.25,61.28,13300.0,40.9688,41.0022,40.9688,40.9888,13300.0
2006-08-15 15:20:00,61.28,61.34,61.28,61.3,27400.0,40.9888,41.029,40.9888,41.0022,27400.0
2006-08-15 15:25:00,61.28,61.38,61.28,61.37,9900.0,40.9888,41.0557,40.9888,41.049,9900.0
2006-08-15 15:30:00,61.37,61.37,61.3,61.33,10200.0,41.049,41.049,41.0022,41.0223,10200.0
2006-08-15 15:35:00,61.31,61.34,61.28,61.28,12700.0,41.0089,41.029,40.9888,40.9888,12700.0
2006-08-15 15:40:00,61.27,61.34,61.27,61.27,15600.0,40.9822,41.029,40.9822,40.9822,15600.0
2006-08-15 15:45:00,61.28,61.34,61.24,61.26,16300.0,40.9888,41.029,40.9621,40.9755,16300.0
2006-08-15 15:50:00,61.27,61.35,61.25,61.28,14500.0,40.9822,41.0357,40.9688,40.9888,14500.0
2006-08-15 15:55:00,61.27,61.28,61.25,61.26,30700.0,40.9822,40.9888,40.9688,40.9755,30700.0
2006-08-16 09:30:00,61.26,61.26,61.14,61.14,16000.0,40.9755,40.9755,40.8952,40.8952,16000.0
2006-08-16 09:35:00,61.02,61.23,61.0,61.18,15100.0,40.8149,40.9554,40.8016,40.922,15100.0
2006-08-16 09:40:00,61.23,61.34,61.23,61.25,28600.0,40.9554,41.029,40.9554,40.9688,28600.0
2006-08-16 09:45:00,61.31,61.31,61.14,61.18,13600.0,41.0089,41.0089,40.8952,40.922,13600.0
2006-08-16 09:50:00,61.18,61.3,61.18,61.22,37100.0,40.922,41.0022,40.922,40.9487,37100.0
2006-08-16 09:55:00,61.19,61.21,61.15,61.2,16100.0,40.9286,40.942,40.9019,40.9353,16100.0
2006-08-16 10:00:00,61.16,61.26,61.16,61.24,38000.0,40.9086,40.9755,40.9086,40.9621,38000.0
2006-08-16 10:05:00,61.24,61.27,61.18,61.18,20900.0,40.9621,40.9822,40.922,40.922,20900.0
2006-08-16 10:10:00,61.15,61.3,61.15,61.29,16500.0,40.9019,41.0022,40.9019,40.9955,16500.0
2006-08-16 10:15:00,61.27,61.29,61.19,61.21,11500.0,40.9822,40.9955,40.9286,40.942,11500.0
2006-08-16 10:20:00,61.22,61.3,61.2,61.26,50000.0,40.9487,41.0022,40.9353,40.9755,50000.0
2006-08-16 10:25:00,61.26,61.27,61.22,61.24,6600.0,40.9755,40.9822,40.9487,40.9621,6600.0
2006-08-16 10:30:00,61.24,61.27,61.23,61.27,9300.0,40.9621,40.9822,40.9554,40.9822,9300.0
2006-08-16 10:35:00,61.27,61.27,61.18,61.2,8400.0,40.9822,40.9822,40.922,40.9353,8400.0
2006-08-16 10:40:00,61.22,61.28,61.22,61.28,12100.0,40.9487,40.9888,40.9487,40.9888,12100.0
2006-08-16 10:45:00,61.26,61.28,61.24,61.28,7600.0,40.9755,40.9888,40.9621,40.9888,7600.0
2006-08-16 10:50:00,61.28,61.28,61.21,61.23,16800.0,40.9888,40.9888,40.942,40.9554,16800.0
2006-08-16 10:55:00,61.25,61.26,61.14,61.2,12000.0,40.9688,40.9755,40.8952,40.9353,12000.0
2006-08-16 11:00:00,61.19,61.21,61.19,61.2,13800.0,40.9286,40.942,40.9286,40.9353,13800.0
2006-08-16 11:05:00,61.21,61.21,61.13,61.15,14200.0,40.942,40.942,40.8885,40.9019,14200.0
2006-08-16 11:10:00,61.15,61.21,61.13,61.2,16000.0,40.9019,40.942,40.8885,40.9353,16000.0
2006-08-16 11:15:00,61.19,61.21,61.17,61.17,12700.0,40.9286,40.942,40.9153,40.9153,12700.0
2006-08-16 11:20:00,61.18,61.21,61.15,61.2,14700.0,40.922,40.942,40.9019,40.9353,14700.0
2006-08-16 11:25:00,61.2,61.22,61.19,61.19,13600.0,40.9353,40.9487,40.9286,40.9286,13600.0
2006-08-16 11:30:00,61.19,61.27,61.19,61.26,6100.0,40.9286,40.9822,40.9286,40.9755,6100.0
2006-08-16 11:35:00,61.27,61.28,61.23,61.23,9900.0,40.9822,40.9888,40.9554,40.9554,9900.0
2006-08-16 11:40:00,61.25,61.28,61.24,61.28,23200.0,40.9688,40.9888,40.9621,40.9888,23200.0
2006-08-16 11:45:00,61.28,61.33,61.28,61.31,20400.0,40.9888,41.0223,40.9888,41.0089,20400.0
2006-08-16 11:50:00,61.31,61.35,61.25,61.26,24900.0,41.0089,41.0357,40.9688,40.9755,24900.0
2006-08-16 11:55:00,61.26,61.28,61.25,61.28,4500.0,40.9755,40.9888,40.9688,40.9888,4500.0
2006-08-16 12:00:00,61.28,61.29,61.25,61.27,11600.0,40.9888,40.9955,40.9688,40.9822,11600.0
2006-08-16 12:05:00,61.26,61.29,61.25,61.28,8400.0,40.9755,40.9955,40.9688,40.9888,8400.0
2006-08-16 12:10:00,61.28,61.3,61.23,61.25,16600.0,40.9888,41.0022,40.9554,40.9688,16600.0
2006-08-16 12:15:00,61.25,61.29,61.24,61.27,14200.0,40.9688,40.9955,40.9621,40.9822,14200.0
2006-08-16 12:20:00,61.27,61.27,61.24,61.25,16000.0,40.9822,40.9822,40.9621,40.9688,16000.0
2006-08-16 12:25:00,61.25,61.3,61.25,61.26,20400.0,40.9688,41.0022,40.9688,40.9755,20400.0
2006-08-16 12:30:00,61.27,61.3,61.25,61.25,17100.0,40.9822,41.0022,40.9688,40.9688,17100.0
2006-08-16 12:35:00,61.25,61.25,61.22,61.23,12500.0,40.9688,40.9688,40.9487,40.9554,12500.0
2006-08-16 12:40:00,61.25,61.39,61.25,61.38,26000.0,40.9688,41.0624,40.9688,41.0557,26000.0
2006-08-16 12:45:00,61.36,61.37,61.31,61.32,14500.0,41.0424,41.049,41.0089,41.0156,14500.0
2006-08-16 12:50:00,61.33,61.33,61.26,61.26,13900.0,41.0223,41.0223,40.9755,40.9755,13900.0
2006-08-16 12:55:00,61.25,61.27,61.25,61.26,12400.0,40.9688,40.9822,40.9688,40.9755,12400.0
2006-08-16 13:00:00,61.24,61.28,61.22,61.25,9000.0,40.9621,40.9888,40.9487,40.9688,9000.0
2006-08-16 13:05:00,61.25,61.3,61.24,61.29,8500.0,40.9688,41.0022,40.9621,40.9955,8500.0
2006-08-16 13:10:00,61.29,61.3,61.23,61.23,18800.0,40.9955,41.0022,40.9554,40.9554,18800.0
2006-08-16 13:15:00,61.24,61.29,61.23,61.23,23600.0,40.9621,40.9955,40.9554,40.9554,23600.0
2006-08-16 13:20:00,61.23,61.25,61.2,61.2,9100.0,40.9554,40.9688,40.9353,40.9353,9100.0
2006-08-16 13:25:00,61.24,61.26,61.2,61.24,14200.0,40.9621,40.9755,40.9353,40.9621,14200.0
2006-08-16 13:30:00,61.24,61.3,61.2,61.26,10600.0,40.9621,41.0022,40.9353,40.9755,10600.0
2006-08-16 13:35:00,61.26,61.37,61.26,61.32,32100.0,40.9755,41.049,40.9755,41.0156,32100.0
2006-08-16 13:40:00,61.32,61.37,61.31,61.37,11500.0,41.0156,41.049,41.0089,41.049,11500.0
2006-08-16 13:45:00,61.36,61.44,61.34,61.44,6300.0,41.0424,41.0959,41.029,41.0959,6300.0
2006-08-16 13:50:00,61.45,61.57,61.44,61.57,12400.0,41.1026,41.1828,41.0959,41.1828,12400.0
2006-08-16 13:55:00,61.57,61.62,61.57,61.62,22600.0,41.1828,41.2163,41.1828,41.2163,22600.0
2006-08-16 14:00:00,61.65,61.73,61.58,61.59,22100.0,41.2363,41.2898,41.1895,41.1962,22100.0
2006-08-16 14:05:00,61.59,61.59,61.41,61.53,15100.0,41.1962,41.1962,41.0758,41.1561,15100.0
2006-08-16 14:10:00,61.5,61.67,61.49,61.67,11300.0,41.136,41.2497,41.1293,41.2497,11300.0
2006-08-16 14:15:00,61.68,61.82,61.68,61.78,15300.0,41.2564,41.35,41.2564,41.3233,15300.0
2006-08-16 14:20:00,61.78,61.79,61.75,61.77,7900.0,41.3233,41.33,41.3032,41.3166,7900.0
2006-08-16 14:25:00,61.77,61.77,61.65,61.72,12600.0,41.3166,41.3166,41.2363,41.2832,12600.0
2006-08-16 14:30:00,61.74,61.95,61.72,61.94,15400.0,41.2965,41.437,41.2832,41.4303,15400.0
2006-08-16 14:35:00,61.94,62.04,61.94,62.01,21300.0,41.4303,41.4972,41.4303,41.4771,21300.0
2006-08-16 14:40:00,62.02,62.02,61.95,61.97,8300.0,41.4838,41.4838,41.437,41.4504,8300.0
2006-08-16 14:45:00,61.97,62.01,61.97,62.0,21800.0,41.4504,41.4771,41.4504,41.4704,21800.0
2006-08-16 14:50:00,62.01,62.04,61.98,62.0,29200.0,41.4771,41.4972,41.4571,41.4704,29200.0
2006-08-16 14:55:00,62.0,62.05,61.98,62.03,32500.0,41.4704,41.5039,41.4571,41.4905,32500.0
2006-08-16 15:00:00,62.03,62.17,62.03,62.17,12700.0,41.4905,41.5841,41.4905,41.5841,12700.0
2006-08-16 15:05:00,62.17,62.38,62.17,62.38,11600.0,41.5841,41.7246,41.5841,41.7246,11600.0
2006-08-16 15:10:00,62.38,62.39,62.24,62.24,22100.0,41.7246,41.7313,41.631,41.631,22100.0
2006-08-16 15:15:00,62.2,62.35,62.2,62.35,8800.0,41.6042,41.7045,41.6042,41.7045,8800.0
2006-08-16 15:20:00,62.33,62.41,62.29,62.29,14800.0,41.6912,41.7447,41.6644,41.6644,14800.0
2006-08-16 15:25:00,62.29,62.4,62.29,62.39,13400.0,41.6644,41.738,41.6644,41.7313,13400.0
2006-08-16 15:30:00,62.39,62.5,62.39,62.47,7900.0,41.7313,41.8049,41.7313,41.7848,7900.0
2006-08-16 15:35:00,62.47,62.51,62.46,62.51,14800.0,41.7848,41.8116,41.7781,41.8116,14800.0
2006-08-16 15:40:00,62.5,62.55,62.5,62.53,12100.0,41.8049,41.8383,41.8049,41.8249,12100.0
2006-08-16 15:45:00,62.52,62.56,62.5,62.5,13700.0,41.8183,41.845,41.8049,41.8049,13700.0
2006-08-16 15:50:00,62.5,62.51,62.42,62.46,18000.0,41.8049,41.8116,41.7514,41.7781,18000.0
2006-08-16 15:55:00,62.46,62.47,62.44,62.44,22000.0,41.7781,41.7848,41.7647,41.7647,22000.0
2006-08-17 09:30:00,62.56,62.57,62.37,62.39,1900.0,41.845,41.8517,41.7179,41.7313,1900.0
2006-08-17 09:35:00,62.4,62.51,62.4,62.42,10400.0,41.738,41.8116,41.738,41.7514,10400.0
2006-08-17 09:40:00,62.38,62.5,62.23,62.36,9900.0,41.7246,41.8049,41.6243,41.7112,9900.0
2006-08-17 09:45:00,62.37,62.85,62.37,62.7,36600.0,41.7179,42.039,41.7179,41.9387,36600.0
2006-08-17 09:50:00,62.72,62.86,62.6,62.86,19100.0,41.952,42.0457,41.8718,42.0457,19100.0
2006-08-17 09:55:00,62.8,62.86,62.53,62.59,22500.0,42.0055,42.0457,41.8249,41.8651,22500.0
2006-08-17 10:00:00,62.6,62.71,62.51,62.71,4900.0,41.8718,41.9453,41.8116,41.9453,4900.0
2006-08-17 10:05:00,62.67,62.74,62.67,62.69,6500.0,41.9186,41.9654,41.9186,41.932,6500.0
2006-08-17 10:10:00,62.7,62.72,62.64,62.72,3200.0,41.9387,41.952,41.8985,41.952,3200.0
2006-08-17 10:15:00,62.75,62.79,62.74,62.74,5900.0,41.9721,41.9989,41.9654,41.9654,5900.0
2006-08-17 10:20:00,62.75,62.75,62.62,62.72,20700.0,41.9721,41.9721,41.8851,41.952,20700.0
2006-08-17 10:25:00,62.72,62.8,62.72,62.78,8700.0,41.952,42.0055,41.952,41.9922,8700.0
2006-08-17 10:30:00,62.78,62.78,62.65,62.66,22300.0,41.9922,41.9922,41.9052,41.9119,22300.0
2006-08-17 10:35:00,62.65,62.66,62.57,62.57,5900.0,41.9052,41.9119,41.8517,41.8517,5900.0
2006-08-17 10:40:00,62.54,62.58,62.44,62.51,9200.0,41.8316,41.8584,41.7647,41.8116,9200.0
2006-08-17 10:45:00,62.51,62.54,62.46,62.46,8100.0,41.8116,41.8316,41.7781,41.7781,8100.0
2006-08-17 10:50:00,62.47,62.5,62.46,62.49,4600.0,41.7848,41.8049,41.7781,41.7982,4600.0
2006-08-17 10:55:00,62.5,62.53,62.49,62.51,16800.0,41.8049,41.8249,41.7982,41.8116,16800.0
2006-08-17 11:00:00,62.52,62.54,62.47,62.47,7900.0,41.8183,41.8316,41.7848,41.7848,7900.0
2006-08-17 11:05:00,62.48,62.62,62.48,62.62,12700.0,41.7915,41.8851,41.7915,41.8851,12700.0
2006-08-17 11:10:00,62.62,62.72,62.62,62.67,22900.0,41.8851,41.952,41.8851,41.9186,22900.0
2006-08-17 11:15:00,62.71,62.73,62.68,62.7,9400.0,41.9453,41.9587,41.9253,41.9387,9400.0
2006-08-17 11:20:00,62.72,62.78,62.69,62.74,8100.0,41.952,41.9922,41.932,41.9654,8100.0
2006-08-17 11:25:00,62.73,62.83,62.71,62.8,17400.0,41.9587,42.0256,41.9453,42.0055,17400.0
2006-08-17 11:30:00,62.8,62.85,62.8,62.82,7100.0,42.0055,42.039,42.0055,42.0189,7100.0
2006-08-17 11:35:00,62.84,62.84,62.74,62.78,9700.0,42.0323,42.0323,41.9654,41.9922,9700.0
2006-08-17 11:40:00,62.79,62.83,62.73,62.74,9200.0,41.9989,42.0256,41.9587,41.9654,9200.0
2006-08-17 11:45:00,62.74,62.8,62.73,62.79,6700.0,41.9654,42.0055,41.9587,41.9989,6700.0
2006-08-17 11:50:00,62.79,62.85,62.66,62.66,8300.0,41.9989,42.039,41.9119,41.9119,8300.0
2006-08-17 11:55:00,62.68,62.69,62.6,62.67,6400.0,41.9253,41.932,41.8718,41.9186,6400.0
2006-08-17 12:00:00,62.65,62.68,62.55,62.55,9100.0,41.9052,41.9253,41.8383,41.8383,9100.0
2006-08-17 12:05:00,62.55,62.63,62.55,62.6,3200.0,41.8383,41.8918,41.8383,41.8718,3200.0
2006-08-17 12:10:00,62.61,62.63,62.6,62.62,4600.0,41.8785,41.8918,41.8718,41.8851,4600.0
2006-08-17 12:15:00,62.62,62.67,62.62,62.65,4100.0,41.8851,41.9186,41.8851,41.9052,4100.0
2006-08-17 12:20:00,62.67,62.69,62.63,62.66,9800.0,41.9186,41.932,41.8918,41.9119,9800.0
2006-08-17 12:25:00,62.67,62.78,62.65,62.78,3300.0,41.9186,41.9922,41.9052,41.9922,3300.0
2006-08-17 12:30:00,62.79,62.86,62.79,62.82,10400.0,41.9989,42.0457,41.9989,42.0189,10400.0
2006-08-17 12:35:00,62.83,62.86,62.8,62.81,5600.0,42.0256,42.0457,42.0055,42.0122,5600.0
2006-08-17 12:40:00,62.79,62.87,62.79,62.83,7500.0,41.9989,42.0524,41.9989,42.0256,7500.0
2006-08-17 12:45:00,62.84,62.84,62.78,62.78,9500.0,42.0323,42.0323,41.9922,41.9922,9500.0
2006-08-17 12:50:00,62.78,62.8,62.78,62.8,800.0,41.9922,42.0055,41.9922,42.0055,800.0
2006-08-17 12:55:00,62.78,62.82,62.78,62.82,5100.0,41.9922,42.0189,41.9922,42.0189,5100.0
2006-08-17 13:00:00,62.81,62.83,62.78,62.8,4600.0,42.0122,42.0256,41.9922,42.0055,4600.0
2006-08-17 13:05:00,62.81,62.87,62.81,62.87,4200.0,42.0122,42.0524,42.0122,42.0524,4200.0
2006-08-17 13:10:00,62.87,62.88,62.85,62.86,3900.0,42.0524,42.0591,42.039,42.0457,3900.0
2006-08-17 13:15:00,62.88,62.97,62.88,62.97,10700.0,42.0591,42.1193,42.0591,42.1193,10700.0
2006-08-17 13:20:00,62.97,62.99,62.96,62.99,10300.0,42.1193,42.1326,42.1126,42.1326,10300.0
2006-08-17 13:25:00,62.99,62.99,62.95,62.96,5100.0,42.1326,42.1326,42.1059,42.1126,5100.0
2006-08-17 13:30:00,62.94,62.95,62.92,62.95,1900.0,42.0992,42.1059,42.0858,42.1059,1900.0
2006-08-17 13:35:00,62.95,62.97,62.92,62.92,6600.0,42.1059,42.1193,42.0858,42.0858,6600.0
2006-08-17 13:40:00,62.92,62.94,62.84,62.85,19900.0,42.0858,42.0992,42.0323,42.039,19900.0
2006-08-17 13:45:00,62.91,62.91,62.85,62.85,3500.0,42.0791,42.0791,42.039,42.039,3500.0
2006-08-17 13:50:00,62.86,62.86,62.74,62.78,4400.0,42.0457,42.0457,41.9654,41.9922,4400.0
2006-08-17 13:55:00,62.75,62.77,62.58,62.59,15600.0,41.9721,41.9855,41.8584,41.8651,15600.0
2006-08-17 14:00:00,62.6,62.6,62.53,62.53,8400.0,41.8718,41.8718,41.8249,41.8249,8400.0
2006-08-17 14:05:00,62.51,62.53,62.43,62.49,23500.0,41.8116,41.8249,41.7581,41.7982,23500.0
2006-08-17 14:10:00,62.49,62.5,62.43,62.46,5800.0,41.7982,41.8049,41.7581,41.7781,5800.0
2006-08-17 14:15:00,62.46,62.46,62.26,62.26,20900.0,41.7781,41.7781,41.6443,41.6443,20900.0
2006-08-17 14:20:00,62.27,62.27,62.19,62.19,20600.0,41.651,41.651,41.5975,41.5975,20600.0
2006-08-17 14:25:00,62.2,62.2,62.14,62.18,5800.0,41.6042,41.6042,41.5641,41.5908,5800.0
2006-08-17 14:30:00,62.18,62.18,62.11,62.11,4600.0,41.5908,41.5908,41.544,41.544,4600.0
2006-08-17 14:35:00,62.11,62.17,62.11,62.16,11700.0,41.544,41.5841,41.544,41.5775,11700.0
2006-08-17 14:40:00,62.17,62.18,62.12,62.12,6700.0,41.5841,41.5908,41.5507,41.5507,6700.0
2006-08-17 14:45:00,62.13,62.15,62.11,62.11,7500.0,41.5574,41.5708,41.544,41.544,7500.0
2006-08-17 14:50:00,62.11,62.3,62.11,62.27,9000.0,41.544,41.6711,41.544,41.651,9000.0
2006-08-17 14:55:00,62.28,62.28,62.2,62.23,4300.0,41.6577,41.6577,41.6042,41.6243,4300.0
2006-08-17 15:00:00,62.24,62.26,62.21,62.25,16500.0,41.631,41.6443,41.6109,41.6377,16500.0
2006-08-17 15:05:00,62.25,62.44,62.25,62.42,16800.0,41.6377,41.7647,41.6377,41.7514,16800.0
2006-08-17 15:10:00,62.42,62.48,62.42,62.47,5400.0,41.7514,41.7915,41.7514,41.7848,5400.0
2006-08-17 15:15:00,62.47,62.5,62.44,62.48,8500.0,41.7848,41.8049,41.7647,41.7915,8500.0
2006-08-17 15:20:00,62.48,62.48,62.39,62.4,8200.0,41.7915,41.7915,41.7313,41.738,8200.0
2006-08-17 15:25:00,62.4,62.4,62.29,62.29,4200.0,41.738,41.738,41.6644,41.6644,4200.0
2006-08-17 15:30:00,62.3,62.4,62.3,62.37,7900.0,41.6711,41.738,41.6711,41.7179,7900.0
2006-08-17 15:35:00,62.37,62.39,62.36,62.39,4600.0,41.7179,41.7313,41.7112,41.7313,4600.0
2006-08-17 15:40:00,62.39,62.4,62.38,62.38,6800.0,41.7313,41.738,41.7246,41.7246,6800.0
2006-08-17 15:45:00,62.38,62.42,62.35,62.35,12200.0,41.7246,41.7514,41.7045,41.7045,12200.0
2006-08-17 15:50:00,62.35,62.37,62.33,62.33,10500.0,41.7045,41.7179,41.6912,41.6912,10500.0
2006-08-17 15:55:00,62.36,62.38,62.28,62.3,15500.0,41.7112,41.7246,41.6577,41.6711,15500.0
2006-08-18 09:30:00,62.3,62.3,62.06,62.06,52100.0,41.6711,41.6711,41.5106,41.5106,52100.0
2006-08-18 09:35:00,62.07,62.17,61.87,62.08,39500.0,41.5173,41.5841,41.3835,41.5239,39500.0
2006-08-18 09:40:00,62.14,62.19,62.1,62.18,17000.0,41.5641,41.5975,41.5373,41.5908,17000.0
2006-08-18 09:45:00,62.16,62.17,61.94,61.95,12100.0,41.5775,41.5841,41.4303,41.437,12100.0
2006-08-18 09:50:00,61.93,61.96,61.84,61.84,5500.0,41.4236,41.4437,41.3634,41.3634,5500.0
2006-08-18 09:55:00,61.81,61.81,61.69,61.76,10800.0,41.3434,41.3434,41.2631,41.3099,10800.0
2006-08-18 10:00:00,61.78,61.8,61.76,61.8,23800.0,41.3233,41.3367,41.3099,41.3367,23800.0
2006-08-18 10:05:00,61.81,61.98,61.81,61.98,5300.0,41.3434,41.4571,41.3434,41.4571,5300.0
2006-08-18 10:10:00,61.98,61.98,61.86,61.87,8300.0,41.4571,41.4571,41.3768,41.3835,8300.0
2006-08-18 10:15:00,61.87,61.96,61.84,61.89,6700.0,41.3835,41.4437,41.3634,41.3969,6700.0
2006-08-18 10:20:00,61.89,61.93,61.82,61.84,5200.0,41.3969,41.4236,41.35,41.3634,5200.0
2006-08-18 10:25:00,61.84,61.86,61.79,61.79,4300.0,41.3634,41.3768,41.33,41.33,4300.0
2006-08-18 10:30:00,61.81,61.95,61.81,61.95,42200.0,41.3434,41.437,41.3434,41.437,42200.0
2006-08-18 10:35:00,61.95,62.0,61.92,61.92,7000.0,41.437,41.4704,41.4169,41.4169,7000.0
2006-08-18 10:40:00,61.95,62.0,61.95,62.0,14000.0,41.437,41.4704,41.437,41.4704,14000.0
2006-08-18 10:45:00,61.98,62.01,61.93,61.98,6400.0,41.4571,41.4771,41.4236,41.4571,6400.0
2006-08-18 10:50:00,62.0,62.0,61.89,61.94,14700.0,41.4704,41.4704,41.3969,41.4303,14700.0
2006-08-18 10:55:00,61.95,61.99,61.92,61.94,3800.0,41.437,41.4638,41.4169,41.4303,3800.0
2006-08-18 11:00:00,61.94,62.03,61.92,61.92,16000.0,41.4303,41.4905,41.4169,41.4169,16000.0
2006-08-18 11:05:00,61.89,61.93,61.87,61.87,11000.0,41.3969,41.4236,41.3835,41.3835,11000.0
2006-08-18 11:10:00,61.87,61.88,61.83,61.87,9300.0,41.3835,41.3902,41.3567,41.3835,9300.0
2006-08-18 11:15:00,61.89,61.89,61.86,61.86,5900.0,41.3969,41.3969,41.3768,41.3768,5900.0
2006-08-18 11:20:00,61.83,61.84,61.74,61.74,6900.0,41.3567,41.3634,41.2965,41.2965,6900.0
2006-08-18 11:25:00,61.72,61.72,61.69,61.69,2300.0,41.2832,41.2832,41.2631,41.2631,2300.0
2006-08-18 11:30:00,61.7,61.7,61.63,61.63,4200.0,41.2698,41.2698,41.223,41.223,4200.0
2006-08-18 11:35:00,61.63,61.68,61.61,61.66,9700.0,41.223,41.2564,41.2096,41.243,9700.0
2006-08-18 11:40:00,61.64,61.71,61.62,61.71,5100.0,41.2296,41.2765,41.2163,41.2765,5100.0
2006-08-18 11:45:00,61.71,61.71,61.7,61.71,7700.0,41.2765,41.2765,41.2698,41.2765,7700.0
2006-08-18 11:50:00,61.74,61.74,61.66,61.66,3500.0,41.2965,41.2965,41.243,41.243,3500.0
2006-08-18 11:55:00,61.67,61.71,61.67,61.71,11700.0,41.2497,41.2765,41.2497,41.2765,11700.0
2006-08-18 12:00:00,61.71,61.71,61.71,61.71,0.0,41.2765,41.2765,41.2765,41.2765,0.0
2006-08-18 12:05:00,61.7,61.75,61.7,61.75,4900.0,41.2698,41.3032,41.2698,41.3032,4900.0
2006-08-18 12:10:00,61.73,61.73,61.6,61.61,7300.0,41.2898,41.2898,41.2029,41.2096,7300.0
2006-08-18 12:15:00,61.61,61.7,61.61,61.68,12500.0,41.2096,41.2698,41.2096,41.2564,12500.0
2006-08-18 12:20:00,61.64,61.71,61.64,61.68,9900.0,41.2296,41.2765,41.2296,41.2564,9900.0
2006-08-18 12:25:00,61.68,61.69,61.63,61.69,8600.0,41.2564,41.2631,41.223,41.2631,8600.0
2006-08-18 12:30:00,61.68,61.68,61.6,61.6,5100.0,41.2564,41.2564,41.2029,41.2029,5100.0
2006-08-18 12:35:00,61.6,61.63,61.57,61.58,1200.0,41.2029,41.223,41.1828,41.1895,1200.0
2006-08-18 12:40:00,61.57,61.63,61.57,61.57,4900.0,41.1828,41.223,41.1828,41.1828,4900.0
2006-08-18 12:45:00,61.56,61.58,61.5,61.55,10800.0,41.1761,41.1895,41.136,41.1694,10800.0
2006-08-18 12:50:00,61.55,61.6,61.55,61.59,20600.0,41.1694,41.2029,41.1694,41.1962,20600.0
2006-08-18 12:55:00,61.59,61.65,61.58,61.65,15000.0,41.1962,41.2363,41.1895,41.2363,15000.0
2006-08-18 13:00:00,61.63,61.63,61.61,61.63,600.0,41.223,41.223,41.2096,41.223,600.0
2006-08-18 13:05:00,61.62,61.62,61.52,61.54,3400.0,41.2163,41.2163,41.1494,41.1628,3400.0
2006-08-18 13:10:00,61.56,61.66,61.56,61.65,4200.0,41.1761,41.243,41.1761,41.2363,4200.0
2006-08-18 13:15:00,61.67,61.69,61.63,61.63,3900.0,41.2497,41.2631,41.223,41.223,3900.0
2006-08-18 13:20:00,61.62,61.7,61.62,61.67,1100.0,41.2163,41.2698,41.2163,41.2497,1100.0
2006-08-18 13:25:00,61.68,61.68,61.63,61.63,4500.0,41.2564,41.2564,41.223,41.223,4500.0
2006-08-18 13:30:00,61.64,61.64,61.64,61.64,800.0,41.2296,41.2296,41.2296,41.2296,800.0
2006-08-18 13:35:00,61.64,61.72,61.64,61.69,1900.0,41.2296,41.2832,41.2296,41.2631,1900.0
2006-08-18 13:40:00,61.75,61.87,61.75,61.78,4400.0,41.3032,41.3835,41.3032,41.3233,4400.0
2006-08-18 13:45:00,61.76,61.78,61.75,61.76,2100.0,41.3099,41.3233,41.3032,41.3099,2100.0
2006-08-18 13:50:00,61.75,61.75,61.66,61.68,2900.0,41.3032,41.3032,41.243,41.2564,2900.0
2006-08-18 13:55:00,61.68,61.68,61.66,61.66,1600.0,41.2564,41.2564,41.243,41.243,1600.0
2006-08-18 14:00:00,61.66,61.67,61.66,61.67,1100.0,41.243,41.2497,41.243,41.2497,1100.0
2006-08-18 14:05:00,61.69,61.73,61.69,61.73,3800.0,41.2631,41.2898,41.2631,41.2898,3800.0
2006-08-18 14:10:00,61.73,61.78,61.73,61.76,5100.0,41.2898,41.3233,41.2898,41.3099,5100.0
2006-08-18 14:15:00,61.78,61.84,61.78,61.81,2500.0,41.3233,41.3634,41.3233,41.3434,2500.0
2006-08-18 14:20:00,61.81,61.85,61.81,61.81,2600.0,41.3434,41.3701,41.3434,41.3434,2600.0
2006-08-18 14:25:00,61.81,61.84,61.76,61.82,6400.0,41.3434,41.3634,41.3099,41.35,6400.0
2006-08-18 14:30:00,61.83,61.9,61.82,61.82,3600.0,41.3567,41.4036,41.35,41.35,3600.0
2006-08-18 14:35:00,61.88,61.88,61.74,61.75,6100.0,41.3902,41.3902,41.2965,41.3032,6100.0
2006-08-18 14:40:00,61.73,61.82,61.71,61.73,5900.0,41.2898,41.35,41.2765,41.2898,5900.0
2006-08-18 14:45:00,61.73,61.74,61.7,61.7,2300.0,41.2898,41.2965,41.2698,41.2698,2300.0
2006-08-18 14:50:00,61.71,61.72,61.69,61.72,3300.0,41.2765,41.2832,41.2631,41.2832,3300.0
2006-08-18 14:55:00,61.74,61.76,61.7,61.7,4400.0,41.2965,41.3099,41.2698,41.2698,4400.0
2006-08-18 15:00:00,61.69,61.79,61.68,61.76,6200.0,41.2631,41.33,41.2564,41.3099,6200.0
2006-08-18 15:05:00,61.76,61.77,61.75,61.77,1500.0,41.3099,41.3166,41.3032,41.3166,1500.0
2006-08-18 15:10:00,61.77,61.83,61.76,61.83,5300.0,41.3166,41.3567,41.3099,41.3567,5300.0
2006-08-18 15:15:00,61.81,61.93,61.81,61.9,4700.0,41.3434,41.4236,41.3434,41.4036,4700.0
2006-08-18 15:20:00,61.88,61.91,61.88,61.91,4400.0,41.3902,41.4102,41.3902,41.4102,4400.0
2006-08-18 15:25:00,61.91,61.96,61.9,61.91,9800.0,41.4102,41.4437,41.4036,41.4102,9800.0
2006-08-18 15:30:00,61.91,61.93,61.89,61.91,7800.0,41.4102,41.4236,41.3969,41.4102,7800.0
2006-08-18 15:35:00,61.91,61.95,61.89,61.92,7800.0,41.4102,41.437,41.3969,41.4169,7800.0
2006-08-18 15:40:00,61.94,61.97,61.9,61.93,5400.0,41.4303,41.4504,41.4036,41.4236,5400.0
2006-08-18 15:45:00,61.92,61.92,61.69,61.72,36200.0,41.4169,41.4169,41.2631,41.2832,36200.0
2006-08-18 15:50:00,61.73,61.79,61.62,61.63,39500.0,41.2898,41.33,41.2163,41.223,39500.0
2006-08-18 15:55:00,61.64,61.67,61.62,61.63,53500.0,41.2296,41.2497,41.2163,41.223,53500.0
2006-08-21 09:30:00,61.84,61.84,61.5,61.52,13600.0,41.3634,41.3634,41.136,41.1494,13600.0
2006-08-21 09:35:00,61.51,61.51,60.8,61.12,37500.0,41.1427,41.1427,40.6678,40.8818,37500.0
2006-08-21 09:40:00,61.12,61.13,60.9,60.96,18400.0,40.8818,40.8885,40.7347,40.7748,18400.0
2006-08-21 09:45:00,60.99,60.99,60.82,60.88,14600.0,40.7949,40.7949,40.6812,40.7213,14600.0
2006-08-21 09:50:00,60.89,60.98,60.89,60.89,16900.0,40.728,40.7882,40.728,40.728,16900.0
2006-08-21 09:55:00,60.91,60.95,60.86,60.91,8200.0,40.7414,40.7681,40.7079,40.7414,8200.0
2006-08-21 10:00:00,60.91,60.98,60.9,60.92,8100.0,40.7414,40.7882,40.7347,40.7481,8100.0
2006-08-21 10:05:00,60.93,60.99,60.89,60.92,11700.0,40.7547,40.7949,40.728,40.7481,11700.0
2006-08-21 10:10:00,60.92,60.95,60.88,60.92,15000.0,40.7481,40.7681,40.7213,40.7481,15000.0
2006-08-21 10:15:00,60.91,61.0,60.9,61.0,7000.0,40.7414,40.8016,40.7347,40.8016,7000.0
2006-08-21 10:20:00,61.01,61.1,61.01,61.01,15300.0,40.8082,40.8684,40.8082,40.8082,15300.0
2006-08-21 10:25:00,61.04,61.2,61.02,61.15,5500.0,40.8283,40.9353,40.8149,40.9019,5500.0
2006-08-21 10:30:00,61.16,61.21,61.0,61.1,25200.0,40.9086,40.942,40.8016,40.8684,25200.0
2006-08-21 10:35:00,61.13,61.16,60.89,60.91,20800.0,40.8885,40.9086,40.728,40.7414,20800.0
2006-08-21 10:40:00,60.9,60.95,60.84,60.91,14000.0,40.7347,40.7681,40.6945,40.7414,14000.0
2006-08-21 10:45:00,60.88,60.93,60.87,60.93,11400.0,40.7213,40.7547,40.7146,40.7547,11400.0
2006-08-21 10:50:00,60.91,60.95,60.86,60.88,17600.0,40.7414,40.7681,40.7079,40.7213,17600.0
2006-08-21 10:55:00,60.88,60.93,60.88,60.92,12900.0,40.7213,40.7547,40.7213,40.7481,12900.0
2006-08-21 11:00:00,60.92,60.94,60.89,60.94,4100.0,40.7481,40.7614,40.728,40.7614,4100.0
2006-08-21 11:05:00,60.94,60.94,60.88,60.89,4100.0,40.7614,40.7614,40.7213,40.728,4100.0
2006-08-21 11:10:00,60.9,60.9,60.79,60.81,12900.0,40.7347,40.7347,40.6611,40.6745,12900.0
2006-08-21 11:15:00,60.82,60.84,60.8,60.81,4700.0,40.6812,40.6945,40.6678,40.6745,4700.0
2006-08-21 11:20:00,60.82,60.89,60.8,60.85,11900.0,40.6812,40.728,40.6678,40.7012,11900.0
2006-08-21 11:25:00,60.85,60.87,60.83,60.83,13800.0,40.7012,40.7146,40.6879,40.6879,13800.0
2006-08-21 11:30:00,60.84,60.88,60.81,60.88,5100.0,40.6945,40.7213,40.6745,40.7213,5100.0
2006-08-21 11:35:00,60.87,60.88,60.8,60.88,7300.0,40.7146,40.7213,40.6678,40.7213,7300.0
2006-08-21 11:40:00,60.89,60.91,60.82,60.84,15200.0,40.728,40.7414,40.6812,40.6945,15200.0
2006-08-21 11:45:00,60.83,60.87,60.8,60.86,12100.0,40.6879,40.7146,40.6678,40.7079,12100.0
2006-08-21 11:50:00,60.82,60.88,60.82,60.87,6400.0,40.6812,40.7213,40.6812,40.7146,6400.0
2006-08-21 11:55:00,60.86,60.86,60.81,60.81,1600.0,40.7079,40.7079,40.6745,40.6745,1600.0
2006-08-21 12:00:00,60.78,60.88,60.78,60.86,5000.0,40.6544,40.7213,40.6544,40.7079,5000.0
2006-08-21 12:05:00,60.86,60.97,60.84,60.86,16700.0,40.7079,40.7815,40.6945,40.7079,16700.0
2006-08-21 12:10:00,60.89,60.97,60.84,60.92,15800.0,40.728,40.7815,40.6945,40.7481,15800.0
2006-08-21 12:15:00,60.93,60.98,60.84,60.89,9800.0,40.7547,40.7882,40.6945,40.728,9800.0
2006-08-21 12:20:00,60.9,61.01,60.89,60.97,9700.0,40.7347,40.8082,40.728,40.7815,9700.0
2006-08-21 12:25:00,60.97,61.0,60.93,60.93,9200.0,40.7815,40.8016,40.7547,40.7547,9200.0
2006-08-21 12:30:00,60.91,61.01,60.88,60.88,18700.0,40.7414,40.8082,40.7213,40.7213,18700.0
2006-08-21 12:35:00,60.87,60.98,60.86,60.97,13400.0,40.7146,40.7882,40.7079,40.7815,13400.0
2006-08-21 12:40:00,60.97,61.03,60.92,61.0,15400.0,40.7815,40.8216,40.7481,40.8016,15400.0
2006-08-21 12:45:00,60.97,60.99,60.94,60.96,10500.0,40.7815,40.7949,40.7614,40.7748,10500.0
2006-08-21 12:50:00,60.99,61.05,60.93,60.95,15200.0,40.7949,40.835,40.7547,40.7681,15200.0
2006-08-21 12:55:00,60.98,60.98,60.87,60.91,7900.0,40.7882,40.7882,40.7146,40.7414,7900.0
2006-08-21 13:00:00,60.91,60.96,60.89,60.92,6400.0,40.7414,40.7748,40.728,40.7481,6400.0
2006-08-21 13:05:00,60.93,61.0,60.92,60.97,16100.0,40.7547,40.8016,40.7481,40.7815,16100.0
2006-08-21 13:10:00,60.93,60.98,60.93,60.96,3700.0,40.7547,40.7882,40.7547,40.7748,3700.0
2006-08-21 13:15:00,60.95,60.96,60.9,60.92,8600.0,40.7681,40.7748,40.7347,40.7481,8600.0
2006-08-21 13:20:00,60.9,60.95,60.83,60.83,18200.0,40.7347,40.7681,40.6879,40.6879,18200.0
2006-08-21 13:25:00,60.84,60.85,60.78,60.79,3400.0,40.6945,40.7012,40.6544,40.6611,3400.0
2006-08-21 13:30:00,60.76,60.83,60.76,60.79,6100.0,40.641,40.6879,40.641,40.6611,6100.0
2006-08-21 13:35:00,60.78,60.8,60.76,60.76,4500.0,40.6544,40.6678,40.641,40.641,4500.0
2006-08-21 13:40:00,60.75,60.78,60.67,60.67,15400.0,40.6343,40.6544,40.5808,40.5808,15400.0
2006-08-21 13:45:00,60.67,60.73,60.63,60.72,9900.0,40.5808,40.621,40.5541,40.6143,9900.0
2006-08-21 13:50:00,60.72,60.75,60.71,60.75,2400.0,40.6143,40.6343,40.6076,40.6343,2400.0
2006-08-21 13:55:00,60.75,60.79,60.75,60.79,2200.0,40.6343,40.6611,40.6343,40.6611,2200.0
2006-08-21 14:00:00,60.79,60.88,60.79,60.87,4100.0,40.6611,40.7213,40.6611,40.7146,4100.0
2006-08-21 14:05:00,60.88,60.9,60.85,60.86,6700.0,40.7213,40.7347,40.7012,40.7079,6700.0
2006-08-21 14:10:00,60.87,60.89,60.83,60.83,8300.0,40.7146,40.728,40.6879,40.6879,8300.0
2006-08-21 14:15:00,60.83,60.83,60.75,60.82,3900.0,40.6879,40.6879,40.6343,40.6812,3900.0
2006-08-21 14:20:00,60.81,60.89,60.81,60.84,8100.0,40.6745,40.728,40.6745,40.6945,8100.0
2006-08-21 14:25:00,60.87,60.87,60.81,60.82,2000.0,40.7146,40.7146,40.6745,40.6812,2000.0
2006-08-21 14:30:00,60.82,60.88,60.82,60.85,2700.0,40.6812,40.7213,40.6812,40.7012,2700.0
2006-08-21 14:35:00,60.88,60.9,60.87,60.87,3100.0,40.7213,40.7347,40.7146,40.7146,3100.0
2006-08-21 14:40:00,60.87,60.88,60.79,60.82,5800.0,40.7146,40.7213,40.6611,40.6812,5800.0
2006-08-21 14:45:00,60.82,60.82,60.76,60.81,4500.0,40.6812,40.6812,40.641,40.6745,4500.0
2006-08-21 14:50:00,60.8,60.81,60.78,60.78,2600.0,40.6678,40.6745,40.6544,40.6544,2600.0
2006-08-21 14:55:00,60.79,60.84,60.75,60.83,9500.0,40.6611,40.6945,40.6343,40.6879,9500.0
2006-08-21 15:00:00,60.82,60.84,60.77,60.8,10600.0,40.6812,40.6945,40.6477,40.6678,10600.0
2006-08-21 15:05:00,60.8,60.84,60.76,60.8,10300.0,40.6678,40.6945,40.641,40.6678,10300.0
2006-08-21 15:10:00,60.79,60.85,60.79,60.85,8400.0,40.6611,40.7012,40.6611,40.7012,8400.0
2006-08-21 15:15:00,60.83,60.83,60.77,60.79,7100.0,40.6879,40.6879,40.6477,40.6611,7100.0
2006-08-21 15:20:00,60.82,60.88,60.8,60.83,33300.0,40.6812,40.7213,40.6678,40.6879,33300.0
2006-08-21 15:25:00,60.83,60.87,60.83,60.86,17200.0,40.6879,40.7146,40.6879,40.7079,17200.0
2006-08-21 15:30:00,60.85,60.91,60.83,60.85,8900.0,40.7012,40.7414,40.6879,40.7012,8900.0
2006-08-21 15:35:00,60.86,60.98,60.83,60.93,9500.0,40.7079,40.7882,40.6879,40.7547,9500.0
2006-08-21 15:40:00,60.92,60.94,60.84,60.86,8300.0,40.7481,40.7614,40.6945,40.7079,8300.0
2006-08-21 15:45:00,60.88,60.9,60.86,60.9,2600.0,40.7213,40.7347,40.7079,40.7347,2600.0
2006-08-21 15:50:00,60.9,60.9,60.86,60.89,7900.0,40.7347,40.7347,40.7079,40.728,7900.0
2006-08-21 15:55:00,60.88,60.92,60.88,60.88,18000.0,40.7213,40.7481,40.7213,40.7213,18000.0
2006-08-22 09:30:00,60.61,60.85,60.61,60.85,10600.0,40.5407,40.7012,40.5407,40.7012,10600.0
2006-08-22 09:35:00,60.87,61.15,60.87,61.11,12200.0,40.7146,40.9019,40.7146,40.8751,12200.0
2006-08-22 09:40:00,61.18,61.18,61.04,61.14,20500.0,40.922,40.922,40.8283,40.8952,20500.0
2006-08-22 09:45:00,61.16,61.21,61.02,61.05,13900.0,40.9086,40.942,40.8149,40.835,13900.0
2006-08-22 09:50:00,61.01,61.08,60.97,60.97,10000.0,40.8082,40.8551,40.7815,40.7815,10000.0
2006-08-22 09:55:00,60.96,61.15,60.96,61.06,14500.0,40.7748,40.9019,40.7748,40.8417,14500.0
2006-08-22 10:00:00,61.02,61.19,60.91,61.02,35200.0,40.8149,40.9286,40.7414,40.8149,35200.0
2006-08-22 10:05:00,61.01,61.09,60.96,61.02,14500.0,40.8082,40.8618,40.7748,40.8149,14500.0
2006-08-22 10:10:00,61.03,61.14,61.0,61.03,16400.0,40.8216,40.8952,40.8016,40.8216,16400.0
2006-08-22 10:15:00,61.03,61.03,60.93,61.01,8000.0,40.8216,40.8216,40.7547,40.8082,8000.0
2006-08-22 10:20:00,61.02,61.21,61.02,61.2,12200.0,40.8149,40.942,40.8149,40.9353,12200.0
2006-08-22 10:25:00,61.23,61.24,61.17,61.17,9200.0,40.9554,40.9621,40.9153,40.9153,9200.0
2006-08-22 10:30:00,61.15,61.22,61.15,61.22,7000.0,40.9019,40.9487,40.9019,40.9487,7000.0
2006-08-22 10:35:00,61.22,61.24,61.08,61.1,22400.0,40.9487,40.9621,40.8551,40.8684,22400.0
2006-08-22 10:40:00,61.13,61.19,61.0,61.01,26600.0,40.8885,40.9286,40.8016,40.8082,26600.0
2006-08-22 10:45:00,61.01,61.04,60.9,61.0,28500.0,40.8082,40.8283,40.7347,40.8016,28500.0
2006-08-22 10:50:00,61.0,61.1,60.99,61.09,3000.0,40.8016,40.8684,40.7949,40.8618,3000.0
2006-08-22 10:55:00,61.1,61.1,61.09,61.1,2400.0,40.8684,40.8684,40.8618,40.8684,2400.0
2006-08-22 11:00:00,61.1,61.12,61.08,61.1,3200.0,40.8684,40.8818,40.8551,40.8684,3200.0
2006-08-22 11:05:00,61.1,61.13,61.03,61.08,5200.0,40.8684,40.8885,40.8216,40.8551,5200.0
2006-08-22 11:10:00,61.07,61.08,60.96,60.97,6500.0,40.8484,40.8551,40.7748,40.7815,6500.0
2006-08-22 11:15:00,60.98,60.98,60.95,60.95,2400.0,40.7882,40.7882,40.7681,40.7681,2400.0
2006-08-22 11:20:00,60.96,61.01,60.96,60.99,31300.0,40.7748,40.8082,40.7748,40.7949,31300.0
2006-08-22 11:25:00,60.99,61.0,60.96,61.0,14700.0,40.7949,40.8016,40.7748,40.8016,14700.0
2006-08-22 11:30:00,61.0,61.02,60.87,60.93,40100.0,40.8016,40.8149,40.7146,40.7547,40100.0
2006-08-22 11:35:00,60.94,60.97,60.92,60.95,2700.0,40.7614,40.7815,40.7481,40.7681,2700.0
2006-08-22 11:40:00,60.89,60.94,60.87,60.94,10600.0,40.728,40.7614,40.7146,40.7614,10600.0
2006-08-22 11:45:00,60.94,60.95,60.88,60.89,1400.0,40.7614,40.7681,40.7213,40.728,1400.0
2006-08-22 11:50:00,60.94,60.94,60.89,60.94,1700.0,40.7614,40.7614,40.728,40.7614,1700.0
2006-08-22 11:55:00,60.94,60.96,60.9,60.9,7500.0,40.7614,40.7748,40.7347,40.7347,7500.0
2006-08-22 12:00:00,60.93,60.94,60.93,60.94,1500.0,40.7547,40.7614,40.7547,40.7614,1500.0
2006-08-22 12:05:00,60.95,60.95,60.89,60.93,5800.0,40.7681,40.7681,40.728,40.7547,5800.0
2006-08-22 12:10:00,60.93,60.95,60.93,60.94,2900.0,40.7547,40.7681,40.7547,40.7614,2900.0
2006-08-22 12:15:00,60.94,60.95,60.93,60.95,1300.0,40.7614,40.7681,40.7547,40.7681,1300.0
2006-08-22 12:20:00,60.93,60.98,60.93,60.96,600.0,40.7547,40.7882,40.7547,40.7748,600.0
2006-08-22 12:25:00,60.98,60.98,60.89,60.91,1600.0,40.7882,40.7882,40.728,40.7414,1600.0
2006-08-22 12:30:00,60.92,60.95,60.9,60.95,3400.0,40.7481,40.7681,40.7347,40.7681,3400.0
2006-08-22 12:35:00,60.95,61.01,60.95,61.0,6200.0,40.7681,40.8082,40.7681,40.8016,6200.0
2006-08-22 12:40:00,61.0,61.01,60.96,61.0,1700.0,40.8016,40.8082,40.7748,40.8016,1700.0
2006-08-22 12:45:00,60.98,61.0,60.98,61.0,2200.0,40.7882,40.8016,40.7882,40.8016,2200.0
2006-08-22 12:50:00,61.0,61.01,61.0,61.01,2500.0,40.8016,40.8082,40.8016,40.8082,2500.0
2006-08-22 12:55:00,61.01,61.05,61.01,61.03,3300.0,40.8082,40.835,40.8082,40.8216,3300.0
2006-08-22 13:00:00,61.02,61.03,60.89,61.02,4400.0,40.8149,40.8216,40.728,40.8149,4400.0
2006-08-22 13:05:00,60.91,60.95,60.72,60.73,9100.0,40.7414,40.7681,40.6143,40.621,9100.0
2006-08-22 13:10:00,60.73,60.75,60.72,60.72,3700.0,40.621,40.6343,40.6143,40.6143,3700.0
2006-08-22 13:15:00,60.72,60.72,60.57,60.61,10500.0,40.6143,40.6143,40.5139,40.5407,10500.0
2006-08-22 13:20:00,60.6,60.61,60.56,60.59,14800.0,40.534,40.5407,40.5073,40.5273,14800.0
2006-08-22 13:25:00,60.59,60.72,60.59,60.72,11800.0,40.5273,40.6143,40.5273,40.6143,11800.0
2006-08-22 13:30:00,60.72,60.72,60.62,60.69,17900.0,40.6143,40.6143,40.5474,40.5942,17900.0
2006-08-22 13:35:00,60.71,60.74,60.69,60.73,1700.0,40.6076,40.6277,40.5942,40.621,1700.0
2006-08-22 13:40:00,60.71,60.71,60.6,60.6,2700.0,40.6076,40.6076,40.534,40.534,2700.0
2006-08-22 13:45:00,60.51,60.57,60.51,60.53,1500.0,40.4738,40.5139,40.4738,40.4872,1500.0
2006-08-22 13:50:00,60.53,60.58,60.45,60.46,18900.0,40.4872,40.5206,40.4337,40.4404,18900.0
2006-08-22 13:55:00,60.46,60.49,60.34,60.37,29700.0,40.4404,40.4604,40.3601,40.3802,29700.0
2006-08-22 14:00:00,60.4,60.57,60.37,60.57,70900.0,40.4002,40.5139,40.3802,40.5139,70900.0
2006-08-22 14:05:00,60.54,60.59,60.41,60.45,6000.0,40.4939,40.5273,40.4069,40.4337,6000.0
2006-08-22 14:10:00,60.45,60.51,60.43,60.48,3400.0,40.4337,40.4738,40.4203,40.4537,3400.0
2006-08-22 14:15:00,60.47,60.53,60.42,60.53,16000.0,40.4471,40.4872,40.4136,40.4872,16000.0
2006-08-22 14:20:00,60.46,60.48,60.45,60.48,1800.0,40.4404,40.4537,40.4337,40.4537,1800.0
2006-08-22 14:25:00,60.45,60.48,60.4,60.48,16700.0,40.4337,40.4537,40.4002,40.4537,16700.0
2006-08-22 14:30:00,60.44,60.59,60.44,60.57,6500.0,40.427,40.5273,40.427,40.5139,6500.0
2006-08-22 14:35:00,60.56,60.64,60.52,60.52,7000.0,40.5073,40.5608,40.4805,40.4805,7000.0
2006-08-22 14:40:00,60.5,60.61,60.48,60.6,5500.0,40.4671,40.5407,40.4537,40.534,5500.0
2006-08-22 14:45:00,60.58,60.63,60.56,60.56,8200.0,40.5206,40.5541,40.5073,40.5073,8200.0
2006-08-22 14:50:00,60.56,60.62,60.5,60.57,8100.0,40.5073,40.5474,40.4671,40.5139,8100.0
2006-08-22 14:55:00,60.58,60.66,60.49,60.66,8600.0,40.5206,40.5741,40.4604,40.5741,8600.0
2006-08-22 15:00:00,60.66,60.74,60.62,60.7,15900.0,40.5741,40.6277,40.5474,40.6009,15900.0
2006-08-22 15:05:00,60.7,60.71,60.66,60.66,5400.0,40.6009,40.6076,40.5741,40.5741,5400.0
2006-08-22 15:10:00,60.67,60.7,60.63,60.64,34900.0,40.5808,40.6009,40.5541,40.5608,34900.0
2006-08-22 15:15:00,60.61,60.62,60.52,60.56,14200.0,40.5407,40.5474,40.4805,40.5073,14200.0
2006-08-22 15:20:00,60.56,60.67,60.54,60.67,10100.0,40.5073,40.5808,40.4939,40.5808,10100.0
2006-08-22 15:25:00,60.67,60.72,60.61,60.66,4200.0,40.5808,40.6143,40.5407,40.5741,4200.0
2006-08-22 15:30:00,60.66,60.66,60.52,60.62,12900.0,40.5741,40.5741,40.4805,40.5474,12900.0
2006-08-22 15:35:00,60.66,60.7,60.66,60.69,5500.0,40.5741,40.6009,40.5741,40.5942,5500.0
2006-08-22 15:40:00,60.69,60.71,60.52,60.52,17000.0,40.5942,40.6076,40.4805,40.4805,17000.0
2006-08-22 15:45:00,60.53,60.62,60.53,60.6,92800.0,40.4872,40.5474,40.4872,40.534,92800.0
2006-08-22 15:50:00,60.59,60.6,60.51,60.51,33500.0,40.5273,40.534,40.4738,40.4738,33500.0
2006-08-22 15:55:00,60.56,60.57,60.52,60.57,24700.0,40.5073,40.5139,40.4805,40.5139,24700.0
2006-08-23 09:30:00,60.6,60.8,60.54,60.8,24000.0,40.534,40.6678,40.4939,40.6678,24000.0
2006-08-23 09:35:00,60.8,60.89,60.68,60.68,9400.0,40.6678,40.728,40.5875,40.5875,9400.0
2006-08-23 09:40:00,60.67,60.99,60.67,60.82,11000.0,40.5808,40.7949,40.5808,40.6812,11000.0
2006-08-23 09:45:00,60.82,60.87,60.74,60.83,6000.0,40.6812,40.7146,40.6277,40.6879,6000.0
2006-08-23 09:50:00,60.82,60.97,60.8,60.85,12200.0,40.6812,40.7815,40.6678,40.7012,12200.0
2006-08-23 09:55:00,60.85,61.04,60.82,60.91,7300.0,40.7012,40.8283,40.6812,40.7414,7300.0
2006-08-23 10:00:00,60.88,60.9,60.78,60.84,10900.0,40.7213,40.7347,40.6544,40.6945,10900.0
2006-08-23 10:05:00,60.85,60.85,60.76,60.76,3700.0,40.7012,40.7012,40.641,40.641,3700.0
2006-08-23 10:10:00,60.76,60.86,60.65,60.65,20500.0,40.641,40.7079,40.5675,40.5675,20500.0
2006-08-23 10:15:00,60.64,60.83,60.6,60.79,22500.0,40.5608,40.6879,40.534,40.6611,22500.0
2006-08-23 10:20:00,60.76,60.78,60.56,60.57,21700.0,40.641,40.6544,40.5073,40.5139,21700.0
2006-08-23 10:25:00,60.57,60.6,60.51,60.55,6400.0,40.5139,40.534,40.4738,40.5006,6400.0
2006-08-23 10:30:00,60.57,60.78,60.55,60.67,32900.0,40.5139,40.6544,40.5006,40.5808,32900.0
2006-08-23 10:35:00,60.67,60.77,60.65,60.75,25800.0,40.5808,40.6477,40.5675,40.6343,25800.0
2006-08-23 10:40:00,60.75,60.75,60.66,60.74,30600.0,40.6343,40.6343,40.5741,40.6277,30600.0
2006-08-23 10:45:00,60.74,60.74,60.55,60.61,16900.0,40.6277,40.6277,40.5006,40.5407,16900.0
2006-08-23 10:50:00,60.56,60.57,60.45,60.54,33000.0,40.5073,40.5139,40.4337,40.4939,33000.0
2006-08-23 10:55:00,60.54,60.54,60.43,60.44,13200.0,40.4939,40.4939,40.4203,40.427,13200.0
2006-08-23 11:00:00,60.41,60.46,60.29,60.29,12400.0,40.4069,40.4404,40.3267,40.3267,12400.0
2006-08-23 11:05:00,60.28,60.31,60.17,60.28,33100.0,40.32,40.34,40.2464,40.32,33100.0
2006-08-23 11:10:00,60.28,60.28,60.19,60.2,6500.0,40.32,40.32,40.2598,40.2665,6500.0
2006-08-23 11:15:00,60.2,60.22,60.13,60.22,5400.0,40.2665,40.2798,40.2196,40.2798,5400.0
2006-08-23 11:20:00,60.22,60.28,60.21,60.28,2900.0,40.2798,40.32,40.2731,40.32,2900.0
2006-08-23 11:25:00,60.26,60.28,60.21,60.27,4200.0,40.3066,40.32,40.2731,40.3133,4200.0
2006-08-23 11:30:00,60.22,60.28,60.14,60.21,26600.0,40.2798,40.32,40.2263,40.2731,26600.0
2006-08-23 11:35:00,60.19,60.28,60.15,60.23,13500.0,40.2598,40.32,40.233,40.2865,13500.0
2006-08-23 11:40:00,60.25,60.25,60.22,60.25,2300.0,40.2999,40.2999,40.2798,40.2999,2300.0
2006-08-23 11:45:00,60.23,60.25,60.19,60.19,1700.0,40.2865,40.2999,40.2598,40.2598,1700.0
2006-08-23 11:50:00,60.18,60.28,60.17,60.28,4400.0,40.2531,40.32,40.2464,40.32,4400.0
2006-08-23 11:55:00,60.28,60.32,60.2,60.3,12200.0,40.32,40.3467,40.2665,40.3333,12200.0
2006-08-23 12:00:00,60.25,60.27,60.19,60.2,3600.0,40.2999,40.3133,40.2598,40.2665,3600.0
2006-08-23 12:05:00,60.18,60.28,60.18,60.23,7000.0,40.2531,40.32,40.2531,40.2865,7000.0
2006-08-23 12:10:00,60.23,60.3,60.23,60.29,4800.0,40.2865,40.3333,40.2865,40.3267,4800.0
2006-08-23 12:15:00,60.28,60.29,60.2,60.25,3000.0,40.32,40.3267,40.2665,40.2999,3000.0
2006-08-23 12:20:00,60.21,60.22,60.15,60.15,6700.0,40.2731,40.2798,40.233,40.233,6700.0
2006-08-23 12:25:00,60.16,60.19,60.03,60.03,3900.0,40.2397,40.2598,40.1527,40.1527,3900.0
2006-08-23 12:30:00,60.05,60.11,60.04,60.08,5300.0,40.1661,40.2063,40.1594,40.1862,5300.0
2006-08-23 12:35:00,60.09,60.09,60.04,60.04,2600.0,40.1929,40.1929,40.1594,40.1594,2600.0
2006-08-23 12:40:00,60.04,60.11,60.04,60.11,5100.0,40.1594,40.2063,40.1594,40.2063,5100.0
2006-08-23 12:45:00,60.11,60.17,60.11,60.17,2700.0,40.2063,40.2464,40.2063,40.2464,2700.0
2006-08-23 12:50:00,60.18,60.28,60.18,60.22,4700.0,40.2531,40.32,40.2531,40.2798,4700.0
2006-08-23 12:55:00,60.24,60.24,60.16,60.21,5900.0,40.2932,40.2932,40.2397,40.2731,5900.0
2006-08-23 13:00:00,60.2,60.2,60.13,60.13,7800.0,40.2665,40.2665,40.2196,40.2196,7800.0
2006-08-23 13:05:00,60.14,60.14,60.0,60.01,11100.0,40.2263,40.2263,40.1327,40.1394,11100.0
2006-08-23 13:10:00,60.0,60.02,59.92,59.92,5700.0,40.1327,40.1461,40.0792,40.0792,5700.0
2006-08-23 13:15:00,59.92,59.94,59.87,59.9,9300.0,40.0792,40.0926,40.0457,40.0658,9300.0
2006-08-23 13:20:00,59.89,59.97,59.88,59.92,14200.0,40.0591,40.1126,40.0524,40.0792,14200.0
2006-08-23 13:25:00,59.94,59.94,59.86,59.9,42400.0,40.0926,40.0926,40.039,40.0658,42400.0
2006-08-23 13:30:00,59.9,59.9,59.8,59.8,10700.0,40.0658,40.0658,39.9989,39.9989,10700.0
2006-08-23 13:35:00,59.81,59.88,59.75,59.88,41900.0,40.0056,40.0524,39.9655,40.0524,41900.0
2006-08-23 13:40:00,59.87,59.87,59.75,59.77,20500.0,40.0457,40.0457,39.9655,39.9788,20500.0
2006-08-23 13:45:00,59.75,59.77,59.66,59.66,11200.0,39.9655,39.9788,39.9053,39.9053,11200.0
2006-08-23 13:50:00,59.65,59.66,59.41,59.41,51500.0,39.8986,39.9053,39.738,39.738,51500.0
2006-08-23 13:55:00,59.4,59.51,59.4,59.51,29100.0,39.7314,39.8049,39.7314,39.8049,29100.0
2006-08-23 14:00:00,59.51,59.56,59.5,59.55,36900.0,39.8049,39.8384,39.7982,39.8317,36900.0
2006-08-23 14:05:00,59.55,59.6,59.53,59.59,27200.0,39.8317,39.8651,39.8183,39.8584,27200.0
2006-08-23 14:10:00,59.6,59.6,59.55,59.55,14900.0,39.8651,39.8651,39.8317,39.8317,14900.0
2006-08-23 14:15:00,59.56,59.57,59.48,59.55,21700.0,39.8384,39.8451,39.7849,39.8317,21700.0
2006-08-23 14:20:00,59.51,59.61,59.51,59.58,7400.0,39.8049,39.8718,39.8049,39.8518,7400.0
2006-08-23 14:25:00,59.58,59.58,59.5,59.5,4600.0,39.8518,39.8518,39.7982,39.7982,4600.0
2006-08-23 14:30:00,59.48,59.5,59.44,59.49,5600.0,39.7849,39.7982,39.7581,39.7916,5600.0
2006-08-23 14:35:00,59.47,59.5,59.45,59.5,10000.0,39.7782,39.7982,39.7648,39.7982,10000.0
2006-08-23 14:40:00,59.49,59.5,59.34,59.34,9500.0,39.7916,39.7982,39.6912,39.6912,9500.0
2006-08-23 14:45:00,59.32,59.34,59.3,59.33,17800.0,39.6778,39.6912,39.6645,39.6845,17800.0
2006-08-23 14:50:00,59.33,59.36,59.31,59.34,9700.0,39.6845,39.7046,39.6712,39.6912,9700.0
2006-08-23 14:55:00,59.34,59.34,59.17,59.18,18600.0,39.6912,39.6912,39.5775,39.5842,18600.0
2006-08-23 15:00:00,59.17,59.19,58.97,59.08,43500.0,39.5775,39.5909,39.4437,39.5173,43500.0
2006-08-23 15:05:00,59.1,59.32,59.1,59.2,20300.0,39.5307,39.6778,39.5307,39.5976,20300.0
2006-08-23 15:10:00,59.18,59.2,59.06,59.06,12500.0,39.5842,39.5976,39.5039,39.5039,12500.0
2006-08-23 15:15:00,59.06,59.18,59.01,59.18,13600.0,39.5039,39.5842,39.4705,39.5842,13600.0
2006-08-23 15:20:00,59.19,59.25,59.16,59.18,10200.0,39.5909,39.631,39.5708,39.5842,10200.0
2006-08-23 15:25:00,59.18,59.21,59.15,59.15,11500.0,39.5842,39.6043,39.5641,39.5641,11500.0
2006-08-23 15:30:00,59.15,59.22,59.15,59.18,15100.0,39.5641,39.611,39.5641,39.5842,15100.0
2006-08-23 15:35:00,59.2,59.21,59.07,59.12,25800.0,39.5976,39.6043,39.5106,39.5441,25800.0
2006-08-23 15:40:00,59.13,59.17,58.98,59.01,23400.0,39.5508,39.5775,39.4504,39.4705,23400.0
2006-08-23 15:45:00,59.03,59.2,59.03,59.2,39700.0,39.4839,39.5976,39.4839,39.5976,39700.0
2006-08-23 15:50:00,59.2,59.23,59.15,59.18,21600.0,39.5976,39.6176,39.5641,39.5842,21600.0
2006-08-23 15:55:00,59.18,59.24,59.13,59.22,19700.0,39.5842,39.6243,39.5508,39.611,19700.0
2006-08-24 09:30:00,59.22,59.22,59.0,59.16,32900.0,39.611,39.611,39.4638,39.5708,32900.0
2006-08-24 09:35:00,59.16,59.49,59.15,59.37,30900.0,39.5708,39.7916,39.5641,39.7113,30900.0
2006-08-24 09:40:00,59.37,59.51,59.31,59.35,29500.0,39.7113,39.8049,39.6712,39.6979,29500.0
2006-08-24 09:45:00,59.34,59.46,59.25,59.38,11400.0,39.6912,39.7715,39.631,39.718,11400.0
2006-08-24 09:50:00,59.39,59.49,59.26,59.48,18800.0,39.7247,39.7916,39.6377,39.7849,18800.0
2006-08-24 09:55:00,59.48,59.52,59.4,59.44,27300.0,39.7849,39.8116,39.7314,39.7581,27300.0
2006-08-24 10:00:00,59.45,59.49,59.26,59.3,22300.0,39.7648,39.7916,39.6377,39.6645,22300.0
2006-08-24 10:05:00,59.3,59.33,59.22,59.29,19100.0,39.6645,39.6845,39.611,39.6578,19100.0
2006-08-24 10:10:00,59.28,59.3,59.2,59.22,20300.0,39.6511,39.6645,39.5976,39.611,20300.0
2006-08-24 10:15:00,59.22,59.33,59.19,59.25,16100.0,39.611,39.6845,39.5909,39.631,16100.0
2006-08-24 10:20:00,59.21,59.27,59.05,59.05,17400.0,39.6043,39.6444,39.4972,39.4972,17400.0
2006-08-24 10:25:00,59.05,59.08,58.86,58.91,12900.0,39.4972,39.5173,39.3702,39.4036,12900.0
2006-08-24 10:30:00,58.89,58.95,58.86,58.94,6200.0,39.3902,39.4304,39.3702,39.4237,6200.0
2006-08-24 10:35:00,58.95,58.95,58.78,58.78,24500.0,39.4304,39.4304,39.3167,39.3167,24500.0
2006-08-24 10:40:00,58.79,58.89,58.76,58.85,9600.0,39.3233,39.3902,39.3033,39.3635,9600.0
2006-08-24 10:45:00,58.86,58.9,58.8,58.8,10900.0,39.3702,39.3969,39.33,39.33,10900.0
2006-08-24 10:50:00,58.84,58.95,58.84,58.9,31300.0,39.3568,39.4304,39.3568,39.3969,31300.0
2006-08-24 10:55:00,58.9,58.9,58.73,58.74,22100.0,39.3969,39.3969,39.2832,39.2899,22100.0
2006-08-24 11:00:00,58.74,58.78,58.68,58.78,25500.0,39.2899,39.3167,39.2498,39.3167,25500.0
2006-08-24 11:05:00,58.78,58.96,58.75,58.96,17800.0,39.3167,39.437,39.2966,39.437,17800.0
2006-08-24 11:10:00,58.97,59.01,58.91,58.92,12700.0,39.4437,39.4705,39.4036,39.4103,12700.0
2006-08-24 11:15:00,58.92,58.99,58.92,58.99,12800.0,39.4103,39.4571,39.4103,39.4571,12800.0
2006-08-24 11:20:00,59.0,59.0,58.81,58.89,15800.0,39.4638,39.4638,39.3367,39.3902,15800.0
2006-08-24 11:25:00,58.84,59.02,58.84,58.97,6700.0,39.3568,39.4772,39.3568,39.4437,6700.0
2006-08-24 11:30:00,58.92,58.92,58.78,58.78,24200.0,39.4103,39.4103,39.3167,39.3167,24200.0
2006-08-24 11:35:00,58.76,58.82,58.63,58.63,31500.0,39.3033,39.3434,39.2163,39.2163,31500.0
2006-08-24 11:40:00,58.64,58.64,58.43,58.54,28800.0,39.223,39.223,39.0825,39.1561,28800.0
2006-08-24 11:45:00,58.48,58.49,58.26,58.26,44300.0,39.116,39.1227,38.9688,38.9688,44300.0
2006-08-24 11:50:00,58.27,58.29,58.17,58.2,29500.0,38.9755,38.9889,38.9086,38.9287,29500.0
2006-08-24 11:55:00,58.22,58.22,58.17,58.2,29300.0,38.9421,38.9421,38.9086,38.9287,29300.0
2006-08-24 12:00:00,58.18,58.18,57.98,58.0,31500.0,38.9153,38.9153,38.7815,38.7949,31500.0
2006-08-24 12:05:00,58.0,58.04,57.96,57.96,37400.0,38.7949,38.8217,38.7682,38.7682,37400.0
2006-08-24 12:10:00,57.96,58.07,57.92,58.07,26300.0,38.7682,38.8417,38.7414,38.8417,26300.0
2006-08-24 12:15:00,58.07,58.09,57.91,57.95,21300.0,38.8417,38.8551,38.7347,38.7615,21300.0
2006-08-24 12:20:00,57.92,57.99,57.92,57.97,14200.0,38.7414,38.7882,38.7414,38.7749,14200.0
2006-08-24 12:25:00,57.97,57.98,57.88,57.92,11400.0,38.7749,38.7815,38.7147,38.7414,11400.0
2006-08-24 12:30:00,57.88,57.88,57.74,57.77,30100.0,38.7147,38.7147,38.621,38.6411,30100.0
2006-08-24 12:35:00,57.75,57.78,57.61,57.72,52000.0,38.6277,38.6478,38.5341,38.6076,52000.0
2006-08-24 12:40:00,57.72,57.75,57.69,57.73,28000.0,38.6076,38.6277,38.5876,38.6143,28000.0
2006-08-24 12:45:00,57.74,57.75,57.66,57.66,15700.0,38.621,38.6277,38.5675,38.5675,15700.0
2006-08-24 12:50:00,57.66,57.66,57.53,57.65,32700.0,38.5675,38.5675,38.4806,38.5608,32700.0
2006-08-24 12:55:00,57.67,57.83,57.67,57.81,11100.0,38.5742,38.6812,38.5742,38.6678,11100.0
2006-08-24 13:00:00,57.81,57.83,57.75,57.82,6400.0,38.6678,38.6812,38.6277,38.6745,6400.0
2006-08-24 13:05:00,57.81,57.87,57.81,57.83,11900.0,38.6678,38.708,38.6678,38.6812,11900.0
2006-08-24 13:10:00,57.84,57.86,57.64,57.75,42600.0,38.6879,38.7013,38.5541,38.6277,42600.0
2006-08-24 13:15:00,57.75,57.86,57.72,57.74,32500.0,38.6277,38.7013,38.6076,38.621,32500.0
2006-08-24 13:20:00,57.76,57.83,57.72,57.83,30700.0,38.6344,38.6812,38.6076,38.6812,30700.0
2006-08-24 13:25:00,57.82,57.87,57.74,57.79,32300.0,38.6745,38.708,38.621,38.6545,32300.0
2006-08-24 13:30:00,57.78,57.9,57.77,57.9,60200.0,38.6478,38.728,38.6411,38.728,60200.0
2006-08-24 13:35:00,57.93,57.93,57.82,57.83,17800.0,38.7481,38.7481,38.6745,38.6812,17800.0
2006-08-24 13:40:00,57.82,57.9,57.74,57.9,15700.0,38.6745,38.728,38.621,38.728,15700.0
2006-08-24 13:45:00,57.9,57.9,57.75,57.85,22500.0,38.728,38.728,38.6277,38.6946,22500.0
2006-08-24 13:50:00,57.84,57.91,57.81,57.88,22500.0,38.6879,38.7347,38.6678,38.7147,22500.0
2006-08-24 13:55:00,57.89,57.9,57.87,57.9,18100.0,38.7214,38.728,38.708,38.728,18100.0
2006-08-24 14:00:00,57.9,57.94,57.86,57.91,29600.0,38.728,38.7548,38.7013,38.7347,29600.0
2006-08-24 14:05:00,57.91,57.95,57.9,57.94,21800.0,38.7347,38.7615,38.728,38.7548,21800.0
2006-08-24 14:10:00,57.94,57.98,57.85,57.96,21500.0,38.7548,38.7815,38.6946,38.7682,21500.0
2006-08-24 14:15:00,57.96,58.05,57.96,58.01,46700.0,38.7682,38.8284,38.7682,38.8016,46700.0
2006-08-24 14:20:00,58.02,58.02,57.87,57.88,28500.0,38.8083,38.8083,38.708,38.7147,28500.0
2006-08-24 14:25:00,57.89,57.9,57.7,57.71,38900.0,38.7214,38.728,38.5943,38.601,38900.0
2006-08-24 14:30:00,57.71,57.8,57.6,57.8,31600.0,38.601,38.6612,38.5274,38.6612,31600.0
2006-08-24 14:35:00,57.8,57.95,57.79,57.94,15000.0,38.6612,38.7615,38.6545,38.7548,15000.0
2006-08-24 14:40:00,57.96,57.96,57.84,57.86,8600.0,38.7682,38.7682,38.6879,38.7013,8600.0
2006-08-24 14:45:00,57.85,57.9,57.8,57.82,16100.0,38.6946,38.728,38.6612,38.6745,16100.0
2006-08-24 14:50:00,57.83,57.83,57.63,57.76,33200.0,38.6812,38.6812,38.5474,38.6344,33200.0
2006-08-24 14:55:00,57.76,57.81,57.76,57.78,20300.0,38.6344,38.6678,38.6344,38.6478,20300.0
2006-08-24 15:00:00,57.79,57.81,57.62,57.65,41400.0,38.6545,38.6678,38.5408,38.5608,41400.0
2006-08-24 15:05:00,57.68,57.68,57.59,57.66,44800.0,38.5809,38.5809,38.5207,38.5675,44800.0
2006-08-24 15:10:00,57.66,57.66,57.59,57.65,25300.0,38.5675,38.5675,38.5207,38.5608,25300.0
2006-08-24 15:15:00,57.65,57.66,57.59,57.59,18000.0,38.5608,38.5675,38.5207,38.5207,18000.0
2006-08-24 15:20:00,57.59,57.59,57.13,57.32,126400.0,38.5207,38.5207,38.213,38.3401,126400.0
2006-08-24 15:25:00,57.34,57.5,57.33,57.46,32700.0,38.3535,38.4605,38.3468,38.4337,32700.0
2006-08-24 15:30:00,57.45,57.63,57.42,57.56,40200.0,38.427,38.5474,38.407,38.5006,40200.0
2006-08-24 15:35:00,57.55,57.59,57.48,57.56,29900.0,38.4939,38.5207,38.4471,38.5006,29900.0
2006-08-24 15:40:00,57.55,57.56,57.41,57.42,20300.0,38.4939,38.5006,38.4003,38.407,20300.0
2006-08-24 15:45:00,57.47,57.51,57.39,57.47,24600.0,38.4404,38.4672,38.3869,38.4404,24600.0
2006-08-24 15:50:00,57.48,57.54,57.45,57.51,35700.0,38.4471,38.4872,38.427,38.4672,35700.0
2006-08-24 15:55:00,57.51,57.56,57.49,57.56,72400.0,38.4672,38.5006,38.4538,38.5006,72400.0
2006-08-25 09:35:00,57.38,57.38,56.5,56.58,70300.0,38.3802,38.3802,37.7916,37.8451,70300.0
2006-08-25 09:40:00,56.58,56.98,56.58,56.71,58100.0,37.8451,38.1127,37.8451,37.9321,58100.0
2006-08-25 09:45:00,56.71,56.77,56.64,56.75,69500.0,37.9321,37.9722,37.8853,37.9588,69500.0
2006-08-25 09:50:00,56.77,56.85,56.55,56.65,50900.0,37.9722,38.0257,37.8251,37.8919,50900.0
2006-08-25 09:55:00,56.71,56.75,56.57,56.75,32000.0,37.9321,37.9588,37.8384,37.9588,32000.0
2006-08-25 10:00:00,56.75,56.75,56.6,56.62,44600.0,37.9588,37.9588,37.8585,37.8719,44600.0
2006-08-25 10:05:00,56.62,56.75,56.54,56.55,67500.0,37.8719,37.9588,37.8184,37.8251,67500.0
2006-08-25 10:10:00,56.57,56.57,56.3,56.35,66500.0,37.8384,37.8384,37.6578,37.6913,66500.0
2006-08-25 10:15:00,56.35,56.46,56.19,56.3,101400.0,37.6913,37.7649,37.5843,37.6578,101400.0
2006-08-25 10:20:00,56.3,56.37,56.12,56.15,38400.0,37.6578,37.7047,37.5374,37.5575,38400.0
2006-08-25 10:25:00,56.17,56.32,56.1,56.18,81200.0,37.5709,37.6712,37.5241,37.5776,81200.0
2006-08-25 10:30:00,56.18,56.37,56.18,56.28,38000.0,37.5776,37.7047,37.5776,37.6445,38000.0
2006-08-25 10:35:00,56.25,56.27,55.99,55.99,45600.0,37.6244,37.6378,37.4505,37.4505,45600.0
2006-08-25 10:40:00,55.99,56.1,55.99,56.05,57000.0,37.4505,37.5241,37.4505,37.4906,57000.0
2006-08-25 10:45:00,56.04,56.08,55.95,55.95,58400.0,37.4839,37.5107,37.4237,37.4237,58400.0
2006-08-25 10:50:00,55.95,56.12,55.95,56.01,61900.0,37.4237,37.5374,37.4237,37.4639,61900.0
2006-08-25 10:55:00,56.01,56.06,55.99,55.99,10900.0,37.4639,37.4973,37.4505,37.4505,10900.0
2006-08-25 11:00:00,55.99,56.01,55.89,55.96,12500.0,37.4505,37.4639,37.3836,37.4304,12500.0
2006-08-25 11:05:00,55.95,56.1,55.89,56.09,58300.0,37.4237,37.5241,37.3836,37.5174,58300.0
2006-08-25 11:10:00,56.09,56.1,56.01,56.03,19500.0,37.5174,37.5241,37.4639,37.4772,19500.0
2006-08-25 11:15:00,56.03,56.05,55.98,55.99,85900.0,37.4772,37.4906,37.4438,37.4505,85900.0
2006-08-25 11:20:00,56.0,56.03,55.95,55.98,21100.0,37.4572,37.4772,37.4237,37.4438,21100.0
2006-08-25 11:25:00,55.95,56.0,55.95,56.0,19700.0,37.4237,37.4572,37.4237,37.4572,19700.0
2006-08-25 11:30:00,56.0,56.0,55.9,55.99,27700.0,37.4572,37.4572,37.3903,37.4505,27700.0
2006-08-25 11:35:00,55.99,56.02,55.97,55.98,36400.0,37.4505,37.4705,37.4371,37.4438,36400.0
2006-08-25 11:40:00,55.98,56.0,55.98,56.0,24900.0,37.4438,37.4572,37.4438,37.4572,24900.0
2006-08-25 11:45:00,55.99,56.1,55.98,56.1,49200.0,37.4505,37.5241,37.4438,37.5241,49200.0
2006-08-25 11:50:00,56.1,56.11,56.01,56.08,29700.0,37.5241,37.5307,37.4639,37.5107,29700.0
2006-08-25 11:55:00,56.11,56.23,56.1,56.21,17600.0,37.5307,37.611,37.5241,37.5976,17600.0
2006-08-25 12:00:00,56.21,56.33,56.21,56.3,42300.0,37.5976,37.6779,37.5976,37.6578,42300.0
2006-08-25 12:05:00,56.3,56.39,56.24,56.37,73800.0,37.6578,37.718,37.6177,37.7047,73800.0
2006-08-25 12:10:00,56.36,56.39,56.33,56.39,23400.0,37.698,37.718,37.6779,37.718,23400.0
2006-08-25 12:15:00,56.4,56.44,56.35,56.44,23600.0,37.7247,37.7515,37.6913,37.7515,23600.0
2006-08-25 12:20:00,56.43,56.47,56.43,56.46,19700.0,37.7448,37.7715,37.7448,37.7649,19700.0
2006-08-25 12:25:00,56.47,56.5,56.42,56.42,17600.0,37.7715,37.7916,37.7381,37.7381,17600.0
2006-08-25 12:30:00,56.42,56.44,56.36,56.36,33300.0,37.7381,37.7515,37.698,37.698,33300.0
2006-08-25 12:35:00,56.37,56.38,56.33,56.36,16400.0,37.7047,37.7113,37.6779,37.698,16400.0
2006-08-25 12:40:00,56.36,56.42,56.36,56.41,19200.0,37.698,37.7381,37.698,37.7314,19200.0
2006-08-25 12:45:00,56.42,56.42,56.25,56.27,16300.0,37.7381,37.7381,37.6244,37.6378,16300.0
2006-08-25 12:50:00,56.28,56.4,56.26,56.4,29700.0,37.6445,37.7247,37.6311,37.7247,29700.0
2006-08-25 12:55:00,56.41,56.49,56.4,56.49,14800.0,37.7314,37.7849,37.7247,37.7849,14800.0
2006-08-25 13:00:00,56.49,56.56,56.48,56.51,30400.0,37.7849,37.8317,37.7782,37.7983,30400.0
2006-08-25 13:05:00,56.52,56.65,56.51,56.65,16700.0,37.805,37.8919,37.7983,37.8919,16700.0
2006-08-25 13:10:00,56.64,56.78,56.64,56.68,33900.0,37.8853,37.9789,37.8853,37.912,33900.0
2006-08-25 13:15:00,56.67,56.73,56.66,56.73,19700.0,37.9053,37.9455,37.8986,37.9455,19700.0
2006-08-25 13:20:00,56.73,56.81,56.68,56.73,26600.0,37.9455,37.999,37.912,37.9455,26600.0
2006-08-25 13:25:00,56.73,56.75,56.6,56.63,13200.0,37.9455,37.9588,37.8585,37.8786,13200.0
2006-08-25 13:30:00,56.63,56.79,56.62,56.79,21500.0,37.8786,37.9856,37.8719,37.9856,21500.0
2006-08-25 13:35:00,56.79,56.86,56.75,56.86,16300.0,37.9856,38.0324,37.9588,38.0324,16300.0
2006-08-25 13:40:00,56.85,56.88,56.83,56.87,20600.0,38.0257,38.0458,38.0123,38.0391,20600.0
2006-08-25 13:45:00,56.87,56.97,56.86,56.97,39000.0,38.0391,38.106,38.0324,38.106,39000.0
2006-08-25 13:50:00,56.96,57.04,56.96,57.02,42100.0,38.0993,38.1528,38.0993,38.1394,42100.0
2006-08-25 13:55:00,57.01,57.01,56.83,56.91,41500.0,38.1327,38.1327,38.0123,38.0658,41500.0
2006-08-25 14:00:00,56.88,57.0,56.88,56.99,25600.0,38.0458,38.126,38.0458,38.1194,25600.0
2006-08-25 14:05:00,57.0,57.06,56.98,57.04,27300.0,38.126,38.1662,38.1127,38.1528,27300.0
2006-08-25 14:10:00,57.05,57.08,56.89,56.91,56900.0,38.1595,38.1796,38.0525,38.0658,56900.0
2006-08-25 14:15:00,56.92,56.95,56.91,56.95,17200.0,38.0725,38.0926,38.0658,38.0926,17200.0
2006-08-25 14:20:00,56.95,57.09,56.95,57.04,24500.0,38.0926,38.1862,38.0926,38.1528,24500.0
2006-08-25 14:25:00,57.03,57.03,56.93,56.93,18900.0,38.1461,38.1461,38.0792,38.0792,18900.0
2006-08-25 14:30:00,56.93,56.96,56.9,56.96,24300.0,38.0792,38.0993,38.0592,38.0993,24300.0
2006-08-25 14:35:00,56.97,57.04,56.97,57.04,20700.0,38.106,38.1528,38.106,38.1528,20700.0
2006-08-25 14:40:00,57.03,57.05,56.92,56.92,22100.0,38.1461,38.1595,38.0725,38.0725,22100.0
2006-08-25 14:45:00,56.94,57.04,56.94,57.02,20800.0,38.0859,38.1528,38.0859,38.1394,20800.0
2006-08-25 14:50:00,57.03,57.07,56.98,57.06,23200.0,38.1461,38.1729,38.1127,38.1662,23200.0
2006-08-25 14:55:00,57.04,57.07,56.99,57.03,18600.0,38.1528,38.1729,38.1194,38.1461,18600.0
2006-08-25 15:00:00,57.03,57.07,57.03,57.07,28200.0,38.1461,38.1729,38.1461,38.1729,28200.0
2006-08-25 15:05:00,57.05,57.15,57.05,57.15,28500.0,38.1595,38.2264,38.1595,38.2264,28500.0
2006-08-25 15:10:00,57.15,57.19,57.14,57.19,25000.0,38.2264,38.2531,38.2197,38.2531,25000.0
2006-08-25 15:15:00,57.19,57.2,57.16,57.16,35000.0,38.2531,38.2598,38.2331,38.2331,35000.0
2006-08-25 15:20:00,57.16,57.18,57.11,57.11,33700.0,38.2331,38.2464,38.1996,38.1996,33700.0
2006-08-25 15:25:00,57.11,57.11,57.06,57.09,18800.0,38.1996,38.1996,38.1662,38.1862,18800.0
2006-08-25 15:30:00,57.1,57.1,56.84,56.85,38900.0,38.1929,38.1929,38.019,38.0257,38900.0
2006-08-25 15:35:00,56.85,57.0,56.79,56.99,47700.0,38.0257,38.126,37.9856,38.1194,47700.0
2006-08-25 15:40:00,56.97,57.04,56.97,56.98,28000.0,38.106,38.1528,38.106,38.1127,28000.0
2006-08-25 15:45:00,56.99,57.0,56.98,56.98,32000.0,38.1194,38.126,38.1127,38.1127,32000.0
2006-08-25 15:50:00,56.98,57.0,56.96,56.98,37600.0,38.1127,38.126,38.0993,38.1127,37600.0
2006-08-25 15:55:00,56.98,57.01,56.95,57.0,62700.0,38.1127,38.1327,38.0926,38.126,62700.0
2006-08-28 09:30:00,57.05,57.05,56.72,56.72,23300.0,38.1595,38.1595,37.9388,37.9388,23300.0
2006-08-28 09:35:00,56.76,57.09,56.75,57.07,17400.0,37.9655,38.1862,37.9588,38.1729,17400.0
2006-08-28 09:40:00,57.04,57.04,56.92,56.94,13200.0,38.1528,38.1528,38.0725,38.0859,13200.0
2006-08-28 09:45:00,56.94,56.96,56.83,56.93,18100.0,38.0859,38.0993,38.0123,38.0792,18100.0
2006-08-28 09:50:00,56.89,56.92,56.87,56.89,17300.0,38.0525,38.0725,38.0391,38.0525,17300.0
2006-08-28 09:55:00,56.89,56.9,56.85,56.85,25500.0,38.0525,38.0592,38.0257,38.0257,25500.0
2006-08-28 10:00:00,56.84,56.93,56.82,56.87,22900.0,38.019,38.0792,38.0057,38.0391,22900.0
2006-08-28 10:05:00,56.86,56.88,56.84,56.86,17800.0,38.0324,38.0458,38.019,38.0324,17800.0
2006-08-28 10:10:00,56.85,56.87,56.79,56.8,22700.0,38.0257,38.0391,37.9856,37.9923,22700.0
2006-08-28 10:15:00,56.8,56.86,56.8,56.82,25200.0,37.9923,38.0324,37.9923,38.0057,25200.0
2006-08-28 10:20:00,56.84,56.89,56.82,56.87,28400.0,38.019,38.0525,38.0057,38.0391,28400.0
2006-08-28 10:25:00,56.87,56.94,56.87,56.94,44800.0,38.0391,38.0859,38.0391,38.0859,44800.0
2006-08-28 10:30:00,56.96,57.02,56.93,56.95,51100.0,38.0993,38.1394,38.0792,38.0926,51100.0
2006-08-28 10:35:00,56.96,57.07,56.93,57.03,42200.0,38.0993,38.1729,38.0792,38.1461,42200.0
2006-08-28 10:40:00,57.03,57.1,56.95,57.08,20300.0,38.1461,38.1929,38.0926,38.1796,20300.0
2006-08-28 10:45:00,57.05,57.08,57.02,57.05,22400.0,38.1595,38.1796,38.1394,38.1595,22400.0
2006-08-28 10:50:00,57.09,57.09,56.97,57.0,103700.0,38.1862,38.1862,38.106,38.126,103700.0
2006-08-28 10:55:00,57.0,57.09,56.97,57.08,40800.0,38.126,38.1862,38.106,38.1796,40800.0
2006-08-28 11:00:00,57.09,57.1,57.04,57.04,29900.0,38.1862,38.1929,38.1528,38.1528,29900.0
2006-08-28 11:05:00,57.03,57.07,57.01,57.06,44400.0,38.1461,38.1729,38.1327,38.1662,44400.0
2006-08-28 11:10:00,57.06,57.07,57.0,57.02,42100.0,38.1662,38.1729,38.126,38.1394,42100.0
2006-08-28 11:15:00,57.01,57.05,57.0,57.0,18200.0,38.1327,38.1595,38.126,38.126,18200.0
2006-08-28 11:20:00,57.01,57.04,57.01,57.01,8800.0,38.1327,38.1528,38.1327,38.1327,8800.0
2006-08-28 11:25:00,57.02,57.03,57.0,57.01,25500.0,38.1394,38.1461,38.126,38.1327,25500.0
2006-08-28 11:30:00,57.01,57.02,56.99,57.02,50700.0,38.1327,38.1394,38.1194,38.1394,50700.0
2006-08-28 11:35:00,57.02,57.04,56.95,56.96,73800.0,38.1394,38.1528,38.0926,38.0993,73800.0
2006-08-28 11:40:00,56.96,56.98,56.93,56.98,65400.0,38.0993,38.1127,38.0792,38.1127,65400.0
2006-08-28 11:45:00,56.98,57.0,56.91,57.0,31300.0,38.1127,38.126,38.0658,38.126,31300.0
2006-08-28 11:50:00,56.99,57.0,56.94,56.98,18300.0,38.1194,38.126,38.0859,38.1127,18300.0
2006-08-28 11:55:00,56.97,56.99,56.9,56.97,29100.0,38.106,38.1194,38.0592,38.106,29100.0
2006-08-28 12:00:00,56.97,57.0,56.91,56.98,74300.0,38.106,38.126,38.0658,38.1127,74300.0
2006-08-28 12:05:00,56.98,57.03,56.97,56.99,23000.0,38.1127,38.1461,38.106,38.1194,23000.0
2006-08-28 12:10:00,56.99,57.0,56.97,57.0,32800.0,38.1194,38.126,38.106,38.126,32800.0
2006-08-28 12:15:00,57.0,57.0,56.96,57.0,40200.0,38.126,38.126,38.0993,38.126,40200.0
2006-08-28 12:20:00,57.0,57.02,56.95,56.96,22900.0,38.126,38.1394,38.0926,38.0993,22900.0
2006-08-28 12:25:00,56.97,56.97,56.89,56.92,8400.0,38.106,38.106,38.0525,38.0725,8400.0
2006-08-28 12:30:00,56.92,56.95,56.92,56.94,7400.0,38.0725,38.0926,38.0725,38.0859,7400.0
2006-08-28 12:35:00,56.94,56.95,56.92,56.95,4000.0,38.0859,38.0926,38.0725,38.0926,4000.0
2006-08-28 12:40:00,56.94,56.95,56.93,56.95,5200.0,38.0859,38.0926,38.0792,38.0926,5200.0
2006-08-28 12:45:00,56.95,57.0,56.95,56.97,8800.0,38.0926,38.126,38.0926,38.106,8800.0
2006-08-28 12:50:00,56.95,56.95,56.94,56.94,15300.0,38.0926,38.0926,38.0859,38.0859,15300.0
2006-08-28 12:55:00,56.95,56.95,56.82,56.85,44500.0,38.0926,38.0926,38.0057,38.0257,44500.0
2006-08-28 13:00:00,56.85,56.92,56.85,56.9,24400.0,38.0257,38.0725,38.0257,38.0592,24400.0
2006-08-28 13:05:00,56.9,56.98,56.9,56.98,21600.0,38.0592,38.1127,38.0592,38.1127,21600.0
2006-08-28 13:10:00,56.97,57.0,56.94,56.95,11700.0,38.106,38.126,38.0859,38.0926,11700.0
2006-08-28 13:15:00,56.95,56.95,56.93,56.95,18100.0,38.0926,38.0926,38.0792,38.0926,18100.0
2006-08-28 13:20:00,56.95,56.95,56.93,56.95,19500.0,38.0926,38.0926,38.0792,38.0926,19500.0
2006-08-28 13:25:00,56.95,56.99,56.95,56.98,99000.0,38.0926,38.1194,38.0926,38.1127,99000.0
2006-08-28 13:30:00,56.98,56.98,56.95,56.96,5100.0,38.1127,38.1127,38.0926,38.0993,5100.0
2006-08-28 13:35:00,56.95,56.97,56.95,56.96,20000.0,38.0926,38.106,38.0926,38.0993,20000.0
2006-08-28 13:40:00,56.96,56.97,56.85,56.88,51800.0,38.0993,38.106,38.0257,38.0458,51800.0
2006-08-28 13:45:00,56.88,56.92,56.85,56.87,20000.0,38.0458,38.0725,38.0257,38.0391,20000.0
2006-08-28 13:50:00,56.87,56.89,56.86,56.89,11200.0,38.0391,38.0525,38.0324,38.0525,11200.0
2006-08-28 13:55:00,56.89,56.89,56.75,56.75,49800.0,38.0525,38.0525,37.9588,37.9588,49800.0
2006-08-28 14:00:00,56.78,56.78,56.68,56.69,40400.0,37.9789,37.9789,37.912,37.9187,40400.0
2006-08-28 14:05:00,56.68,56.75,56.68,56.71,8500.0,37.912,37.9588,37.912,37.9321,8500.0
2006-08-28 14:10:00,56.74,56.88,56.73,56.85,63100.0,37.9521,38.0458,37.9455,38.0257,63100.0
2006-08-28 14:15:00,56.86,56.87,56.81,56.81,9500.0,38.0324,38.0391,37.999,37.999,9500.0
2006-08-28 14:20:00,56.81,56.92,56.81,56.91,9800.0,37.999,38.0725,37.999,38.0658,9800.0
2006-08-28 14:25:00,56.92,56.96,56.91,56.93,16400.0,38.0725,38.0993,38.0658,38.0792,16400.0
2006-08-28 14:30:00,56.93,56.96,56.93,56.95,8900.0,38.0792,38.0993,38.0792,38.0926,8900.0
2006-08-28 14:35:00,56.95,56.96,56.93,56.96,18100.0,38.0926,38.0993,38.0792,38.0993,18100.0
2006-08-28 14:40:00,56.95,56.97,56.91,56.96,16300.0,38.0926,38.106,38.0658,38.0993,16300.0
2006-08-28 14:45:00,56.94,56.97,56.94,56.96,13500.0,38.0859,38.106,38.0859,38.0993,13500.0
2006-08-28 14:50:00,56.97,56.97,56.94,56.94,49500.0,38.106,38.106,38.0859,38.0859,49500.0
2006-08-28 14:55:00,56.94,56.96,56.94,56.95,14500.0,38.0859,38.0993,38.0859,38.0926,14500.0
2006-08-28 15:00:00,56.96,56.96,56.93,56.95,34900.0,38.0993,38.0993,38.0792,38.0926,34900.0
2006-08-28 15:05:00,56.96,56.97,56.94,56.96,28300.0,38.0993,38.106,38.0859,38.0993,28300.0
2006-08-28 15:10:00,56.96,56.98,56.93,56.94,35600.0,38.0993,38.1127,38.0792,38.0859,35600.0
2006-08-28 15:15:00,56.94,56.94,56.83,56.86,25600.0,38.0859,38.0859,38.0123,38.0324,25600.0
2006-08-28 15:20:00,56.87,56.9,56.85,56.88,33100.0,38.0391,38.0592,38.0257,38.0458,33100.0
2006-08-28 15:25:00,56.89,56.9,56.88,56.9,25200.0,38.0525,38.0592,38.0458,38.0592,25200.0
2006-08-28 15:30:00,56.89,56.97,56.88,56.91,28700.0,38.0525,38.106,38.0458,38.0658,28700.0
2006-08-28 15:35:00,56.92,56.93,56.9,56.93,50700.0,38.0725,38.0792,38.0592,38.0792,50700.0
2006-08-28 15:40:00,56.92,56.93,56.88,56.89,25600.0,38.0725,38.0792,38.0458,38.0525,25600.0
2006-08-28 15:45:00,56.88,56.9,56.86,56.88,32600.0,38.0458,38.0592,38.0324,38.0458,32600.0
2006-08-28 15:50:00,56.88,56.93,56.85,56.92,36300.0,38.0458,38.0792,38.0257,38.0725,36300.0
2006-08-28 15:55:00,56.91,56.99,56.9,56.94,90700.0,38.0658,38.1194,38.0592,38.0859,90700.0
2006-08-29 09:30:00,57.1,57.1,56.91,56.96,144200.0,38.1929,38.1929,38.0658,38.0993,144200.0
2006-08-29 09:35:00,56.92,56.93,56.86,56.86,64200.0,38.0725,38.0792,38.0324,38.0324,64200.0
2006-08-29 09:40:00,56.86,56.9,56.85,56.9,17300.0,38.0324,38.0592,38.0257,38.0592,17300.0
2006-08-29 09:45:00,56.92,56.93,56.7,56.85,29900.0,38.0725,38.0792,37.9254,38.0257,29900.0
2006-08-29 09:50:00,56.85,56.91,56.77,56.81,14500.0,38.0257,38.0658,37.9722,37.999,14500.0
2006-08-29 09:55:00,56.83,56.9,56.79,56.88,16700.0,38.0123,38.0592,37.9856,38.0458,16700.0
2006-08-29 10:00:00,56.9,56.9,56.8,56.8,20300.0,38.0592,38.0592,37.9923,37.9923,20300.0
2006-08-29 10:05:00,56.78,56.83,56.73,56.73,16600.0,37.9789,38.0123,37.9455,37.9455,16600.0
2006-08-29 10:10:00,56.72,56.8,56.66,56.66,16900.0,37.9388,37.9923,37.8986,37.8986,16900.0
2006-08-29 10:15:00,56.66,56.68,56.58,56.65,16700.0,37.8986,37.912,37.8451,37.8919,16700.0
2006-08-29 10:20:00,56.61,56.69,56.58,56.66,16800.0,37.8652,37.9187,37.8451,37.8986,16800.0
2006-08-29 10:25:00,56.6,56.8,56.6,56.75,9500.0,37.8585,37.9923,37.8585,37.9588,9500.0
2006-08-29 10:30:00,56.76,56.83,56.74,56.8,7500.0,37.9655,38.0123,37.9521,37.9923,7500.0
2006-08-29 10:35:00,56.82,56.9,56.82,56.9,8600.0,38.0057,38.0592,38.0057,38.0592,8600.0
2006-08-29 10:40:00,56.9,57.0,56.89,56.97,34300.0,38.0592,38.126,38.0525,38.106,34300.0
2006-08-29 10:45:00,56.95,56.99,56.9,56.95,34400.0,38.0926,38.1194,38.0592,38.0926,34400.0
2006-08-29 10:50:00,56.95,56.96,56.79,56.79,74900.0,38.0926,38.0993,37.9856,37.9856,74900.0
2006-08-29 10:55:00,56.8,56.86,56.79,56.86,4500.0,37.9923,38.0324,37.9856,38.0324,4500.0
2006-08-29 11:00:00,56.87,56.9,56.81,56.84,18700.0,38.0391,38.0592,37.999,38.019,18700.0
2006-08-29 11:05:00,56.85,56.9,56.84,56.87,54800.0,38.0257,38.0592,38.019,38.0391,54800.0
2006-08-29 11:10:00,56.86,56.94,56.82,56.91,13000.0,38.0324,38.0859,38.0057,38.0658,13000.0
2006-08-29 11:15:00,56.91,56.91,56.83,56.86,73200.0,38.0658,38.0658,38.0123,38.0324,73200.0
2006-08-29 11:20:00,56.86,56.9,56.83,56.86,29200.0,38.0324,38.0592,38.0123,38.0324,29200.0
2006-08-29 11:25:00,56.85,56.85,56.79,56.81,10800.0,38.0257,38.0257,37.9856,37.999,10800.0
2006-08-29 11:30:00,56.81,56.82,56.68,56.68,45200.0,37.999,38.0057,37.912,37.912,45200.0
2006-08-29 11:35:00,56.68,56.68,56.5,56.52,7600.0,37.912,37.912,37.7916,37.805,7600.0
2006-08-29 11:40:00,56.5,56.5,56.41,56.44,22300.0,37.7916,37.7916,37.7314,37.7515,22300.0
2006-08-29 11:45:00,56.44,56.44,56.38,56.39,6800.0,37.7515,37.7515,37.7113,37.718,6800.0
2006-08-29 11:50:00,56.38,56.42,56.32,56.35,14900.0,37.7113,37.7381,37.6712,37.6913,14900.0
2006-08-29 11:55:00,56.37,56.49,56.37,56.47,7700.0,37.7047,37.7849,37.7047,37.7715,7700.0
2006-08-29 12:00:00,56.47,56.51,56.47,56.48,2800.0,37.7715,37.7983,37.7715,37.7782,2800.0
2006-08-29 12:05:00,56.5,56.6,56.49,56.6,19000.0,37.7916,37.8585,37.7849,37.8585,19000.0
2006-08-29 12:10:00,56.61,56.66,56.61,56.65,6800.0,37.8652,37.8986,37.8652,37.8919,6800.0
2006-08-29 12:15:00,56.68,56.73,56.67,56.73,4200.0,37.912,37.9455,37.9053,37.9455,4200.0
2006-08-29 12:20:00,56.74,56.77,56.71,56.76,4600.0,37.9521,37.9722,37.9321,37.9655,4600.0
2006-08-29 12:25:00,56.76,56.8,56.73,56.8,3100.0,37.9655,37.9923,37.9455,37.9923,3100.0
2006-08-29 12:30:00,56.79,56.79,56.75,56.76,6100.0,37.9856,37.9856,37.9588,37.9655,6100.0
2006-08-29 12:35:00,56.76,56.86,56.76,56.86,4700.0,37.9655,38.0324,37.9655,38.0324,4700.0
2006-08-29 12:40:00,56.86,56.97,56.85,56.95,10500.0,38.0324,38.106,38.0257,38.0926,10500.0
2006-08-29 12:45:00,56.95,56.95,56.91,56.93,5600.0,38.0926,38.0926,38.0658,38.0792,5600.0
2006-08-29 12:50:00,56.93,56.96,56.93,56.95,8300.0,38.0792,38.0993,38.0792,38.0926,8300.0
2006-08-29 12:55:00,56.95,56.95,56.84,56.86,8800.0,38.0926,38.0926,38.019,38.0324,8800.0
2006-08-29 13:00:00,56.86,56.9,56.84,56.85,7000.0,38.0324,38.0592,38.019,38.0257,7000.0
2006-08-29 13:05:00,56.84,56.93,56.84,56.9,5700.0,38.019,38.0792,38.019,38.0592,5700.0
2006-08-29 13:10:00,56.9,56.9,56.84,56.89,40700.0,38.0592,38.0592,38.019,38.0525,40700.0
2006-08-29 13:15:00,56.92,56.92,56.9,56.9,2300.0,38.0725,38.0725,38.0592,38.0592,2300.0
2006-08-29 13:20:00,56.9,56.95,56.9,56.91,31700.0,38.0592,38.0926,38.0592,38.0658,31700.0
2006-08-29 13:25:00,56.91,56.96,56.86,56.89,23800.0,38.0658,38.0993,38.0324,38.0525,23800.0
2006-08-29 13:30:00,56.89,56.94,56.86,56.89,8600.0,38.0525,38.0859,38.0324,38.0525,8600.0
2006-08-29 13:35:00,56.89,56.96,56.89,56.95,9100.0,38.0525,38.0993,38.0525,38.0926,9100.0
2006-08-29 13:40:00,56.91,56.95,56.91,56.95,5400.0,38.0658,38.0926,38.0658,38.0926,5400.0
2006-08-29 13:45:00,56.94,56.94,56.87,56.87,6400.0,38.0859,38.0859,38.0391,38.0391,6400.0
2006-08-29 13:50:00,56.89,56.92,56.87,56.88,5100.0,38.0525,38.0725,38.0391,38.0458,5100.0
2006-08-29 13:55:00,56.89,56.91,56.87,56.87,6700.0,38.0525,38.0658,38.0391,38.0391,6700.0
2006-08-29 14:00:00,56.89,56.89,56.77,56.87,18400.0,38.0525,38.0525,37.9722,38.0391,18400.0
2006-08-29 14:05:00,56.88,56.93,56.75,56.91,40800.0,38.0458,38.0792,37.9588,38.0658,40800.0
2006-08-29 14:10:00,56.91,57.02,56.87,56.95,42500.0,38.0658,38.1394,38.0391,38.0926,42500.0
2006-08-29 14:15:00,56.94,57.06,56.94,57.02,20500.0,38.0859,38.1662,38.0859,38.1394,20500.0
2006-08-29 14:20:00,57.02,57.03,56.91,56.92,24100.0,38.1394,38.1461,38.0658,38.0725,24100.0
2006-08-29 14:25:00,56.93,56.95,56.86,56.9,12400.0,38.0792,38.0926,38.0324,38.0592,12400.0
2006-08-29 14:30:00,56.89,56.98,56.89,56.96,34000.0,38.0525,38.1127,38.0525,38.0993,34000.0
2006-08-29 14:35:00,56.97,57.07,56.95,57.03,43400.0,38.106,38.1729,38.0926,38.1461,43400.0
2006-08-29 14:40:00,57.03,57.03,56.98,57.0,26800.0,38.1461,38.1461,38.1127,38.126,26800.0
2006-08-29 14:45:00,56.99,57.0,56.94,56.99,12300.0,38.1194,38.126,38.0859,38.1194,12300.0
2006-08-29 14:50:00,56.98,57.02,56.97,56.99,25100.0,38.1127,38.1394,38.106,38.1194,25100.0
2006-08-29 14:55:00,56.99,57.02,56.97,56.99,27400.0,38.1194,38.1394,38.106,38.1194,27400.0
2006-08-29 15:00:00,56.98,57.0,56.92,56.98,21100.0,38.1127,38.126,38.0725,38.1127,21100.0
2006-08-29 15:05:00,56.99,57.0,56.94,56.99,7200.0,38.1194,38.126,38.0859,38.1194,7200.0
2006-08-29 15:10:00,56.98,57.0,56.91,57.0,22400.0,38.1127,38.126,38.0658,38.126,22400.0
2006-08-29 15:15:00,56.99,57.03,56.95,56.99,18100.0,38.1194,38.1461,38.0926,38.1194,18100.0
2006-08-29 15:20:00,56.99,57.17,56.99,57.11,37000.0,38.1194,38.2398,38.1194,38.1996,37000.0
2006-08-29 15:25:00,57.16,57.22,57.13,57.16,21700.0,38.2331,38.2732,38.213,38.2331,21700.0
2006-08-29 15:30:00,57.16,57.27,57.14,57.24,29500.0,38.2331,38.3066,38.2197,38.2866,29500.0
2006-08-29 15:35:00,57.29,57.35,57.27,57.3,154700.0,38.32,38.3602,38.3066,38.3267,154700.0
2006-08-29 15:40:00,57.33,57.33,57.22,57.25,48800.0,38.3468,38.3468,38.2732,38.2933,48800.0
2006-08-29 15:45:00,57.22,57.29,57.22,57.27,116300.0,38.2732,38.32,38.2732,38.3066,116300.0
2006-08-29 15:50:00,57.3,57.34,57.28,57.3,30100.0,38.3267,38.3535,38.3133,38.3267,30100.0
2006-08-29 15:55:00,57.3,57.34,57.28,57.3,21600.0,38.3267,38.3535,38.3133,38.3267,21600.0
2006-08-30 09:30:00,55.0,55.75,55.0,55.75,2000.0,36.7883,37.29,36.7883,37.29,2000.0
2006-08-30 09:35:00,55.9,56.95,55.9,56.82,226200.0,37.3903,38.0926,37.3903,38.0057,226200.0
2006-08-30 09:40:00,56.88,57.37,56.87,57.36,125100.0,38.0458,38.3735,38.0391,38.3668,125100.0
2006-08-30 09:45:00,57.25,57.4,56.95,56.95,103300.0,38.2933,38.3936,38.0926,38.0926,103300.0
2006-08-30 09:50:00,56.95,57.1,56.9,57.1,63200.0,38.0926,38.1929,38.0592,38.1929,63200.0
2006-08-30 09:55:00,57.12,57.14,56.93,57.0,33200.0,38.2063,38.2197,38.0792,38.126,33200.0
2006-08-30 10:00:00,56.99,57.04,56.85,57.01,45100.0,38.1194,38.1528,38.0257,38.1327,45100.0
2006-08-30 10:05:00,56.98,57.09,56.98,57.09,20800.0,38.1127,38.1862,38.1127,38.1862,20800.0
2006-08-30 10:10:00,57.09,57.18,57.08,57.18,20000.0,38.1862,38.2464,38.1796,38.2464,20000.0
2006-08-30 10:15:00,57.18,57.26,57.16,57.19,16200.0,38.2464,38.3,38.2331,38.2531,16200.0
2006-08-30 10:20:00,57.22,57.37,57.17,57.34,17100.0,38.2732,38.3735,38.2398,38.3535,17100.0
2006-08-30 10:25:00,57.34,57.52,57.3,57.46,27900.0,38.3535,38.4739,38.3267,38.4337,27900.0
2006-08-30 10:30:00,57.47,57.58,57.41,57.52,45100.0,38.4404,38.514,38.4003,38.4739,45100.0
2006-08-30 10:35:00,57.51,57.54,57.45,57.51,33600.0,38.4672,38.4872,38.427,38.4672,33600.0
2006-08-30 10:40:00,57.53,57.57,57.5,57.57,32900.0,38.4806,38.5073,38.4605,38.5073,32900.0
2006-08-30 10:45:00,57.57,57.6,57.49,57.55,40900.0,38.5073,38.5274,38.4538,38.4939,40900.0
2006-08-30 10:50:00,57.55,57.58,57.41,57.42,51500.0,38.4939,38.514,38.4003,38.407,51500.0
2006-08-30 10:55:00,57.42,57.42,57.29,57.38,23000.0,38.407,38.407,38.32,38.3802,23000.0
2006-08-30 11:00:00,57.4,57.41,57.33,57.36,20900.0,38.3936,38.4003,38.3468,38.3668,20900.0
2006-08-30 11:05:00,57.36,57.39,57.31,57.36,13800.0,38.3668,38.3869,38.3334,38.3668,13800.0
2006-08-30 11:10:00,57.33,57.38,57.32,57.36,15600.0,38.3468,38.3802,38.3401,38.3668,15600.0
2006-08-30 11:15:00,57.36,57.38,57.34,57.35,7800.0,38.3668,38.3802,38.3535,38.3602,7800.0
2006-08-30 11:20:00,57.34,57.37,57.31,57.36,8900.0,38.3535,38.3735,38.3334,38.3668,8900.0
2006-08-30 11:25:00,57.38,57.41,57.27,57.32,20400.0,38.3802,38.4003,38.3066,38.3401,20400.0
2006-08-30 11:30:00,57.33,57.33,57.07,57.1,31600.0,38.3468,38.3468,38.1729,38.1929,31600.0
2006-08-30 11:35:00,57.07,57.13,56.95,56.95,60900.0,38.1729,38.213,38.0926,38.0926,60900.0
2006-08-30 11:40:00,56.96,56.96,56.88,56.89,81700.0,38.0993,38.0993,38.0458,38.0525,81700.0
2006-08-30 11:45:00,56.91,56.91,56.76,56.76,55600.0,38.0658,38.0658,37.9655,37.9655,55600.0
2006-08-30 11:50:00,56.77,56.83,56.7,56.7,43600.0,37.9722,38.0123,37.9254,37.9254,43600.0
2006-08-30 11:55:00,56.69,56.7,56.58,56.59,26600.0,37.9187,37.9254,37.8451,37.8518,26600.0
2006-08-30 12:00:00,56.6,56.63,56.52,56.54,57000.0,37.8585,37.8786,37.805,37.8184,57000.0
2006-08-30 12:05:00,56.54,56.6,56.53,56.6,24600.0,37.8184,37.8585,37.8117,37.8585,24600.0
2006-08-30 12:10:00,56.6,56.6,56.55,56.57,25600.0,37.8585,37.8585,37.8251,37.8384,25600.0
2006-08-30 12:15:00,56.57,56.62,56.46,56.47,16000.0,37.8384,37.8719,37.7649,37.7715,16000.0
2006-08-30 12:20:00,56.45,56.57,56.44,56.55,9500.0,37.7582,37.8384,37.7515,37.8251,9500.0
2006-08-30 12:25:00,56.54,56.54,56.47,56.54,20900.0,37.8184,37.8184,37.7715,37.8184,20900.0
2006-08-30 12:30:00,56.54,56.54,56.5,56.52,59400.0,37.8184,37.8184,37.7916,37.805,59400.0
2006-08-30 12:35:00,56.52,56.64,56.52,56.64,22800.0,37.805,37.8853,37.805,37.8853,22800.0
2006-08-30 12:40:00,56.64,56.65,56.6,56.63,11300.0,37.8853,37.8919,37.8585,37.8786,11300.0
2006-08-30 12:45:00,56.63,56.65,56.6,56.62,23800.0,37.8786,37.8919,37.8585,37.8719,23800.0
2006-08-30 12:50:00,56.64,56.73,56.6,56.6,22500.0,37.8853,37.9455,37.8585,37.8585,22500.0
2006-08-30 12:55:00,56.59,56.69,56.58,56.65,23000.0,37.8518,37.9187,37.8451,37.8919,23000.0
2006-08-30 13:00:00,56.63,56.65,56.48,56.48,8200.0,37.8786,37.8919,37.7782,37.7782,8200.0
2006-08-30 13:05:00,56.48,56.56,56.48,56.56,10100.0,37.7782,37.8317,37.7782,37.8317,10100.0
2006-08-30 13:10:00,56.54,56.59,56.51,56.51,7500.0,37.8184,37.8518,37.7983,37.7983,7500.0
2006-08-30 13:15:00,56.51,56.54,56.51,56.54,3500.0,37.7983,37.8184,37.7983,37.8184,3500.0
2006-08-30 13:20:00,56.54,56.6,56.54,56.6,12700.0,37.8184,37.8585,37.8184,37.8585,12700.0
2006-08-30 13:25:00,56.59,56.62,56.53,56.54,12500.0,37.8518,37.8719,37.8117,37.8184,12500.0
2006-08-30 13:30:00,56.54,56.6,56.51,56.57,9100.0,37.8184,37.8585,37.7983,37.8384,9100.0
2006-08-30 13:35:00,56.6,56.67,56.57,56.67,22500.0,37.8585,37.9053,37.8384,37.9053,22500.0
2006-08-30 13:40:00,56.68,56.76,56.65,56.67,14100.0,37.912,37.9655,37.8919,37.9053,14100.0
2006-08-30 13:45:00,56.67,56.68,56.62,56.62,6700.0,37.9053,37.912,37.8719,37.8719,6700.0
2006-08-30 13:50:00,56.63,56.68,56.63,56.68,7500.0,37.8786,37.912,37.8786,37.912,7500.0
2006-08-30 13:55:00,56.67,56.67,56.61,56.61,17000.0,37.9053,37.9053,37.8652,37.8652,17000.0
2006-08-30 14:00:00,56.61,56.62,56.5,56.51,26400.0,37.8652,37.8719,37.7916,37.7983,26400.0
2006-08-30 14:05:00,56.5,56.52,56.44,56.44,20300.0,37.7916,37.805,37.7515,37.7515,20300.0
2006-08-30 14:10:00,56.44,56.48,56.36,56.48,18400.0,37.7515,37.7782,37.698,37.7782,18400.0
2006-08-30 14:15:00,56.46,56.46,56.4,56.44,4900.0,37.7649,37.7649,37.7247,37.7515,4900.0
2006-08-30 14:20:00,56.44,56.47,56.29,56.32,38700.0,37.7515,37.7715,37.6511,37.6712,38700.0
2006-08-30 14:25:00,56.32,56.4,56.3,56.4,9800.0,37.6712,37.7247,37.6578,37.7247,9800.0
2006-08-30 14:30:00,56.4,56.4,56.31,56.32,32900.0,37.7247,37.7247,37.6645,37.6712,32900.0
2006-08-30 14:35:00,56.33,56.33,56.22,56.23,28200.0,37.6779,37.6779,37.6043,37.611,28200.0
2006-08-30 14:40:00,56.23,56.24,56.0,56.01,105600.0,37.611,37.6177,37.4572,37.4639,105600.0
2006-08-30 14:45:00,56.02,56.06,55.93,56.01,38400.0,37.4705,37.4973,37.4103,37.4639,38400.0
2006-08-30 14:50:00,56.02,56.1,56.02,56.06,12200.0,37.4705,37.5241,37.4705,37.4973,12200.0
2006-08-30 14:55:00,56.07,56.13,56.05,56.13,15800.0,37.504,37.5441,37.4906,37.5441,15800.0
2006-08-30 15:00:00,56.13,56.13,55.95,56.01,112100.0,37.5441,37.5441,37.4237,37.4639,112100.0
2006-08-30 15:05:00,56.01,56.08,56.0,56.06,52200.0,37.4639,37.5107,37.4572,37.4973,52200.0
2006-08-30 15:10:00,56.05,56.06,56.0,56.06,49300.0,37.4906,37.4973,37.4572,37.4973,49300.0
2006-08-30 15:15:00,56.07,56.09,56.02,56.09,45700.0,37.504,37.5174,37.4705,37.5174,45700.0
2006-08-30 15:20:00,56.1,56.27,56.08,56.27,25700.0,37.5241,37.6378,37.5107,37.6378,25700.0
2006-08-30 15:25:00,56.27,56.32,56.25,56.28,22900.0,37.6378,37.6712,37.6244,37.6445,22900.0
2006-08-30 15:30:00,56.28,56.31,56.27,56.3,32700.0,37.6445,37.6645,37.6378,37.6578,32700.0
2006-08-30 15:35:00,56.3,56.35,56.25,56.26,36000.0,37.6578,37.6913,37.6244,37.6311,36000.0
2006-08-30 15:40:00,56.26,56.26,56.17,56.19,29000.0,37.6311,37.6311,37.5709,37.5843,29000.0
2006-08-30 15:45:00,56.2,56.21,56.16,56.19,60500.0,37.5909,37.5976,37.5642,37.5843,60500.0
2006-08-30 15:50:00,56.19,56.26,56.17,56.21,43100.0,37.5843,37.6311,37.5709,37.5976,43100.0
2006-08-30 15:55:00,56.22,56.23,56.17,56.18,61700.0,37.6043,37.611,37.5709,37.5776,61700.0
2006-08-31 09:30:00,56.4,56.4,56.18,56.28,17900.0,37.7247,37.7247,37.5776,37.6445,17900.0
2006-08-31 09:35:00,56.24,56.7,56.14,56.51,40300.0,37.6177,37.9254,37.5508,37.7983,40300.0
2006-08-31 09:40:00,56.5,56.53,56.34,56.52,19500.0,37.7916,37.8117,37.6846,37.805,19500.0
2006-08-31 09:45:00,56.53,56.55,56.3,56.33,63500.0,37.8117,37.8251,37.6578,37.6779,63500.0
2006-08-31 09:50:00,56.32,56.32,56.15,56.16,80900.0,37.6712,37.6712,37.5575,37.5642,80900.0
2006-08-31 09:55:00,56.14,56.35,56.13,56.35,20300.0,37.5508,37.6913,37.5441,37.6913,20300.0
2006-08-31 10:00:00,56.34,56.36,56.17,56.21,47600.0,37.6846,37.698,37.5709,37.5976,47600.0
2006-08-31 10:05:00,56.18,56.32,56.16,56.32,28900.0,37.5776,37.6712,37.5642,37.6712,28900.0
2006-08-31 10:10:00,56.32,56.32,56.23,56.31,14800.0,37.6712,37.6712,37.611,37.6645,14800.0
2006-08-31 10:15:00,56.31,56.33,56.25,56.31,23200.0,37.6645,37.6779,37.6244,37.6645,23200.0
2006-08-31 10:20:00,56.3,56.31,56.2,56.2,11500.0,37.6578,37.6645,37.5909,37.5909,11500.0
2006-08-31 10:25:00,56.2,56.28,56.19,56.23,22500.0,37.5909,37.6445,37.5843,37.611,22500.0
2006-08-31 10:30:00,56.23,56.23,56.16,56.17,11300.0,37.611,37.611,37.5642,37.5709,11300.0
2006-08-31 10:35:00,56.17,56.17,56.08,56.12,18600.0,37.5709,37.5709,37.5107,37.5374,18600.0
2006-08-31 10:40:00,56.1,56.1,55.93,55.93,72100.0,37.5241,37.5241,37.4103,37.4103,72100.0
2006-08-31 10:45:00,55.93,55.99,55.88,55.99,11000.0,37.4103,37.4505,37.3769,37.4505,11000.0
2006-08-31 10:50:00,55.99,56.13,55.99,56.11,8100.0,37.4505,37.5441,37.4505,37.5307,8100.0
2006-08-31 10:55:00,56.09,56.13,55.96,55.96,13500.0,37.5174,37.5441,37.4304,37.4304,13500.0
2006-08-31 11:00:00,55.92,56.0,55.83,55.99,21300.0,37.4037,37.4572,37.3435,37.4505,21300.0
2006-08-31 11:05:00,55.98,56.0,55.85,55.92,52200.0,37.4438,37.4572,37.3568,37.4037,52200.0
2006-08-31 11:10:00,55.92,56.0,55.91,55.94,23700.0,37.4037,37.4572,37.397,37.417,23700.0
2006-08-31 11:15:00,55.99,56.0,55.9,55.9,19500.0,37.4505,37.4572,37.3903,37.3903,19500.0
2006-08-31 11:20:00,55.93,55.95,55.84,55.9,10200.0,37.4103,37.4237,37.3502,37.3903,10200.0
2006-08-31 11:25:00,55.88,55.9,55.8,55.9,18400.0,37.3769,37.3903,37.3234,37.3903,18400.0
2006-08-31 11:30:00,55.9,55.95,55.82,55.88,21300.0,37.3903,37.4237,37.3368,37.3769,21300.0
2006-08-31 11:35:00,55.89,55.95,55.88,55.91,17900.0,37.3836,37.4237,37.3769,37.397,17900.0
2006-08-31 11:40:00,55.94,56.0,55.92,55.95,15300.0,37.417,37.4572,37.4037,37.4237,15300.0
2006-08-31 11:45:00,55.95,55.95,55.86,55.95,10400.0,37.4237,37.4237,37.3635,37.4237,10400.0
2006-08-31 11:50:00,55.93,56.0,55.92,56.0,5400.0,37.4103,37.4572,37.4037,37.4572,5400.0
2006-08-31 11:55:00,56.01,56.01,55.93,55.95,8700.0,37.4639,37.4639,37.4103,37.4237,8700.0
2006-08-31 12:00:00,55.97,56.01,55.93,55.99,38500.0,37.4371,37.4639,37.4103,37.4505,38500.0
2006-08-31 12:05:00,55.99,56.04,55.97,56.04,26200.0,37.4505,37.4839,37.4371,37.4839,26200.0
2006-08-31 12:10:00,56.04,56.11,56.04,56.06,10800.0,37.4839,37.5307,37.4839,37.4973,10800.0
2006-08-31 12:15:00,56.07,56.08,55.97,56.01,5900.0,37.504,37.5107,37.4371,37.4639,5900.0
2006-08-31 12:20:00,56.02,56.16,56.01,56.13,11100.0,37.4705,37.5642,37.4639,37.5441,11100.0
2006-08-31 12:25:00,56.15,56.17,56.13,56.16,4900.0,37.5575,37.5709,37.5441,37.5642,4900.0
2006-08-31 12:30:00,56.13,56.2,56.13,56.2,11000.0,37.5441,37.5909,37.5441,37.5909,11000.0
2006-08-31 12:35:00,56.21,56.24,56.14,56.24,19100.0,37.5976,37.6177,37.5508,37.6177,19100.0
2006-08-31 12:40:00,56.24,56.26,56.17,56.19,20500.0,37.6177,37.6311,37.5709,37.5843,20500.0
2006-08-31 12:45:00,56.19,56.24,56.16,56.22,19600.0,37.5843,37.6177,37.5642,37.6043,19600.0
2006-08-31 12:50:00,56.22,56.22,56.18,56.19,13100.0,37.6043,37.6043,37.5776,37.5843,13100.0
2006-08-31 12:55:00,56.18,56.19,56.13,56.17,4100.0,37.5776,37.5843,37.5441,37.5709,4100.0
2006-08-31 13:00:00,56.16,56.19,56.11,56.16,22000.0,37.5642,37.5843,37.5307,37.5642,22000.0
2006-08-31 13:05:00,56.14,56.21,56.08,56.13,26100.0,37.5508,37.5976,37.5107,37.5441,26100.0
2006-08-31 13:10:00,56.14,56.21,56.12,56.19,14800.0,37.5508,37.5976,37.5374,37.5843,14800.0
2006-08-31 13:15:00,56.19,56.24,56.19,56.21,35600.0,37.5843,37.6177,37.5843,37.5976,35600.0
2006-08-31 13:20:00,56.2,56.28,56.2,56.24,7500.0,37.5909,37.6445,37.5909,37.6177,7500.0
2006-08-31 13:25:00,56.24,56.25,56.22,56.22,10700.0,37.6177,37.6244,37.6043,37.6043,10700.0
2006-08-31 13:30:00,56.22,56.26,56.22,56.26,14400.0,37.6043,37.6311,37.6043,37.6311,14400.0
2006-08-31 13:35:00,56.26,56.26,56.24,56.25,12700.0,37.6311,37.6311,37.6177,37.6244,12700.0
2006-08-31 13:40:00,56.24,56.25,56.19,56.25,12800.0,37.6177,37.6244,37.5843,37.6244,12800.0
2006-08-31 13:45:00,56.23,56.28,56.21,56.27,30800.0,37.611,37.6445,37.5976,37.6378,30800.0
2006-08-31 13:50:00,56.28,56.45,56.22,56.43,67000.0,37.6445,37.7582,37.6043,37.7448,67000.0
2006-08-31 13:55:00,56.4,56.41,56.33,56.33,9200.0,37.7247,37.7314,37.6779,37.6779,9200.0
2006-08-31 14:00:00,56.34,56.38,56.33,56.38,6600.0,37.6846,37.7113,37.6779,37.7113,6600.0
2006-08-31 14:05:00,56.34,56.4,56.34,56.38,12200.0,37.6846,37.7247,37.6846,37.7113,12200.0
2006-08-31 14:10:00,56.38,56.41,56.33,56.38,16500.0,37.7113,37.7314,37.6779,37.7113,16500.0
2006-08-31 14:15:00,56.38,56.4,56.28,56.32,18200.0,37.7113,37.7247,37.6445,37.6712,18200.0
2006-08-31 14:20:00,56.32,56.37,56.31,56.36,20800.0,37.6712,37.7047,37.6645,37.698,20800.0
2006-08-31 14:25:00,56.36,56.39,56.36,56.38,9900.0,37.698,37.718,37.698,37.7113,9900.0
2006-08-31 14:30:00,56.39,56.4,56.33,56.34,10300.0,37.718,37.7247,37.6779,37.6846,10300.0
2006-08-31 14:35:00,56.35,56.42,56.35,56.39,16600.0,37.6913,37.7381,37.6913,37.718,16600.0
2006-08-31 14:40:00,56.4,56.43,56.36,56.43,15500.0,37.7247,37.7448,37.698,37.7448,15500.0
2006-08-31 14:45:00,56.43,56.5,56.38,56.44,12200.0,37.7448,37.7916,37.7113,37.7515,12200.0
2006-08-31 14:50:00,56.47,56.5,56.43,56.48,17800.0,37.7715,37.7916,37.7448,37.7782,17800.0
2006-08-31 14:55:00,56.46,56.48,56.43,56.48,8500.0,37.7649,37.7782,37.7448,37.7782,8500.0
2006-08-31 15:00:00,56.48,56.55,56.47,56.48,36500.0,37.7782,37.8251,37.7715,37.7782,36500.0
2006-08-31 15:05:00,56.49,56.53,56.47,56.49,20600.0,37.7849,37.8117,37.7715,37.7849,20600.0
2006-08-31 15:10:00,56.5,56.5,56.47,56.48,16600.0,37.7916,37.7916,37.7715,37.7782,16600.0
2006-08-31 15:15:00,56.5,56.56,56.45,56.56,28400.0,37.7916,37.8317,37.7582,37.8317,28400.0
2006-08-31 15:20:00,56.54,56.6,56.53,56.6,15800.0,37.8184,37.8585,37.8117,37.8585,15800.0
2006-08-31 15:25:00,56.6,56.6,56.55,56.6,10300.0,37.8585,37.8585,37.8251,37.8585,10300.0
2006-08-31 15:30:00,56.59,56.59,56.52,56.55,26300.0,37.8518,37.8518,37.805,37.8251,26300.0
2006-08-31 15:35:00,56.55,56.59,56.52,56.53,22900.0,37.8251,37.8518,37.805,37.8117,22900.0
2006-08-31 15:40:00,56.52,56.6,56.5,56.57,20300.0,37.805,37.8585,37.7916,37.8384,20300.0
2006-08-31 15:45:00,56.57,56.59,56.44,56.49,25700.0,37.8384,37.8518,37.7515,37.7849,25700.0
2006-08-31 15:50:00,56.5,56.5,56.4,56.4,27800.0,37.7916,37.7916,37.7247,37.7247,27800.0
2006-08-31 15:55:00,56.4,56.46,56.39,56.39,33200.0,37.7247,37.7649,37.718,37.718,33200.0
2006-09-01 09:30:00,56.6,56.6,56.11,56.12,31700.0,37.8585,37.8585,37.5307,37.5374,31700.0
2006-09-01 09:35:00,56.12,56.56,56.12,56.39,22400.0,37.5374,37.8317,37.5374,37.718,22400.0
2006-09-01 09:40:00,56.3,56.57,56.3,56.52,33200.0,37.6578,37.8384,37.6578,37.805,33200.0
2006-09-01 09:45:00,56.52,56.7,56.52,56.52,17700.0,37.805,37.9254,37.805,37.805,17700.0
2006-09-01 09:50:00,56.55,56.64,56.46,56.46,15800.0,37.8251,37.8853,37.7649,37.7649,15800.0
2006-09-01 09:55:00,56.46,56.6,56.45,56.57,10700.0,37.7649,37.8585,37.7582,37.8384,10700.0
2006-09-01 10:00:00,56.55,56.62,56.48,56.56,10700.0,37.8251,37.8719,37.7782,37.8317,10700.0
2006-09-01 10:05:00,56.57,56.59,56.5,56.53,71300.0,37.8384,37.8518,37.7916,37.8117,71300.0
2006-09-01 10:10:00,56.54,56.55,56.4,56.53,12200.0,37.8184,37.8251,37.7247,37.8117,12200.0
2006-09-01 10:15:00,56.52,56.62,56.5,56.61,7300.0,37.805,37.8719,37.7916,37.8652,7300.0
2006-09-01 10:20:00,56.57,56.67,56.52,56.62,18600.0,37.8384,37.9053,37.805,37.8719,18600.0
2006-09-01 10:25:00,56.62,56.7,56.55,56.68,25600.0,37.8719,37.9254,37.8251,37.912,25600.0
2006-09-01 10:30:00,56.69,56.77,56.69,56.69,11900.0,37.9187,37.9722,37.9187,37.9187,11900.0
2006-09-01 10:35:00,56.7,56.8,56.7,56.8,24500.0,37.9254,37.9923,37.9254,37.9923,24500.0
2006-09-01 10:40:00,56.78,56.8,56.75,56.78,12200.0,37.9789,37.9923,37.9588,37.9789,12200.0
2006-09-01 10:45:00,56.79,56.83,56.74,56.82,8100.0,37.9856,38.0123,37.9521,38.0057,8100.0
2006-09-01 10:50:00,56.82,56.92,56.78,56.86,24500.0,38.0057,38.0725,37.9789,38.0324,24500.0
2006-09-01 10:55:00,56.87,56.9,56.78,56.82,25800.0,38.0391,38.0592,37.9789,38.0057,25800.0
2006-09-01 11:00:00,56.78,56.81,56.67,56.68,19600.0,37.9789,37.999,37.9053,37.912,19600.0
2006-09-01 11:05:00,56.69,56.75,56.67,56.75,15400.0,37.9187,37.9588,37.9053,37.9588,15400.0
2006-09-01 11:10:00,56.75,56.77,56.67,56.73,18300.0,37.9588,37.9722,37.9053,37.9455,18300.0
2006-09-01 11:15:00,56.7,56.75,56.58,56.58,18900.0,37.9254,37.9588,37.8451,37.8451,18900.0
2006-09-01 11:20:00,56.61,56.68,56.57,56.62,9400.0,37.8652,37.912,37.8384,37.8719,9400.0
2006-09-01 11:25:00,56.61,56.7,56.58,56.67,15100.0,37.8652,37.9254,37.8451,37.9053,15100.0
2006-09-01 11:30:00,56.65,56.69,56.59,56.61,4900.0,37.8919,37.9187,37.8518,37.8652,4900.0
2006-09-01 11:35:00,56.6,56.64,56.59,56.62,3700.0,37.8585,37.8853,37.8518,37.8719,3700.0
2006-09-01 11:40:00,56.61,56.63,56.58,56.58,14300.0,37.8652,37.8786,37.8451,37.8451,14300.0
2006-09-01 11:45:00,56.58,56.64,56.58,56.6,5700.0,37.8451,37.8853,37.8451,37.8585,5700.0
2006-09-01 11:50:00,56.6,56.63,56.59,56.6,4800.0,37.8585,37.8786,37.8518,37.8585,4800.0
2006-09-01 11:55:00,56.61,56.62,56.6,56.62,4400.0,37.8652,37.8719,37.8585,37.8719,4400.0
2006-09-01 12:00:00,56.62,56.66,56.6,56.62,24900.0,37.8719,37.8986,37.8585,37.8719,24900.0
2006-09-01 12:05:00,56.62,56.62,56.54,56.54,58100.0,37.8719,37.8719,37.8184,37.8184,58100.0
2006-09-01 12:10:00,56.54,56.57,56.51,56.55,24700.0,37.8184,37.8384,37.7983,37.8251,24700.0
2006-09-01 12:15:00,56.54,56.56,56.51,56.56,12300.0,37.8184,37.8317,37.7983,37.8317,12300.0
2006-09-01 12:20:00,56.53,56.55,56.48,56.5,5200.0,37.8117,37.8251,37.7782,37.7916,5200.0
2006-09-01 12:25:00,56.49,56.51,56.48,56.49,9600.0,37.7849,37.7983,37.7782,37.7849,9600.0
2006-09-01 12:30:00,56.48,56.51,56.44,56.48,9400.0,37.7782,37.7983,37.7515,37.7782,9400.0
2006-09-01 12:35:00,56.48,56.52,56.48,56.49,6100.0,37.7782,37.805,37.7782,37.7849,6100.0
2006-09-01 12:40:00,56.5,56.5,56.37,56.44,12300.0,37.7916,37.7916,37.7047,37.7515,12300.0
2006-09-01 12:45:00,56.45,56.5,56.45,56.5,3900.0,37.7582,37.7916,37.7582,37.7916,3900.0
2006-09-01 12:50:00,56.48,56.5,56.44,56.45,4600.0,37.7782,37.7916,37.7515,37.7582,4600.0
2006-09-01 12:55:00,56.47,56.55,56.46,56.54,13900.0,37.7715,37.8251,37.7649,37.8184,13900.0
2006-09-01 13:00:00,56.54,56.56,56.51,56.53,9700.0,37.8184,37.8317,37.7983,37.8117,9700.0
2006-09-01 13:05:00,56.53,56.56,56.51,56.54,6600.0,37.8117,37.8317,37.7983,37.8184,6600.0
2006-09-01 13:10:00,56.55,56.57,56.52,56.53,9500.0,37.8251,37.8384,37.805,37.8117,9500.0
2006-09-01 13:15:00,56.52,56.55,56.48,56.48,12300.0,37.805,37.8251,37.7782,37.7782,12300.0
2006-09-01 13:20:00,56.48,56.52,56.47,56.47,8800.0,37.7782,37.805,37.7715,37.7715,8800.0
2006-09-01 13:25:00,56.5,56.54,56.49,56.49,4500.0,37.7916,37.8184,37.7849,37.7849,4500.0
2006-09-01 13:30:00,56.51,56.56,56.51,56.56,10800.0,37.7983,37.8317,37.7983,37.8317,10800.0
2006-09-01 13:35:00,56.56,56.62,56.55,56.61,25100.0,37.8317,37.8719,37.8251,37.8652,25100.0
2006-09-01 13:40:00,56.61,56.67,56.61,56.64,14500.0,37.8652,37.9053,37.8652,37.8853,14500.0
2006-09-01 13:45:00,56.64,56.65,56.61,56.63,7500.0,37.8853,37.8919,37.8652,37.8786,7500.0
2006-09-01 13:50:00,56.63,56.63,56.61,56.62,5000.0,37.8786,37.8786,37.8652,37.8719,5000.0
2006-09-01 13:55:00,56.63,56.63,56.62,56.63,5300.0,37.8786,37.8786,37.8719,37.8786,5300.0
2006-09-01 14:00:00,56.64,56.64,56.59,56.59,4800.0,37.8853,37.8853,37.8518,37.8518,4800.0
2006-09-01 14:05:00,56.59,56.64,56.57,56.57,16300.0,37.8518,37.8853,37.8384,37.8384,16300.0
2006-09-01 14:10:00,56.56,56.59,56.56,56.59,7100.0,37.8317,37.8518,37.8317,37.8518,7100.0
2006-09-01 14:15:00,56.59,56.63,56.59,56.63,4300.0,37.8518,37.8786,37.8518,37.8786,4300.0
2006-09-01 14:20:00,56.62,56.7,56.62,56.69,5200.0,37.8719,37.9254,37.8719,37.9187,5200.0
2006-09-01 14:25:00,56.7,56.75,56.69,56.75,6200.0,37.9254,37.9588,37.9187,37.9588,6200.0
2006-09-01 14:30:00,56.76,56.78,56.7,56.75,5800.0,37.9655,37.9789,37.9254,37.9588,5800.0
2006-09-01 14:35:00,56.74,56.75,56.64,56.75,12500.0,37.9521,37.9588,37.8853,37.9588,12500.0
2006-09-01 14:40:00,56.76,56.82,56.71,56.74,13800.0,37.9655,38.0057,37.9321,37.9521,13800.0
2006-09-01 14:45:00,56.73,56.86,56.73,56.85,3800.0,37.9455,38.0324,37.9455,38.0257,3800.0
2006-09-01 14:50:00,56.82,56.83,56.79,56.79,10400.0,38.0057,38.0123,37.9856,37.9856,10400.0
2006-09-01 14:55:00,56.8,56.85,56.76,56.79,9500.0,37.9923,38.0257,37.9655,37.9856,9500.0
2006-09-01 15:00:00,56.76,56.83,56.76,56.83,19800.0,37.9655,38.0123,37.9655,38.0123,19800.0
2006-09-01 15:05:00,56.8,56.83,56.77,56.77,17600.0,37.9923,38.0123,37.9722,37.9722,17600.0
2006-09-01 15:10:00,56.78,56.84,56.76,56.84,11600.0,37.9789,38.019,37.9655,38.019,11600.0
2006-09-01 15:15:00,56.84,56.88,56.82,56.84,8300.0,38.019,38.0458,38.0057,38.019,8300.0
2006-09-01 15:20:00,56.83,56.87,56.83,56.87,4900.0,38.0123,38.0391,38.0123,38.0391,4900.0
2006-09-01 15:25:00,56.88,56.89,56.87,56.87,9600.0,38.0458,38.0525,38.0391,38.0391,9600.0
2006-09-01 15:30:00,56.89,56.93,56.89,56.9,8600.0,38.0525,38.0792,38.0525,38.0592,8600.0
2006-09-01 15:35:00,56.9,56.91,56.89,56.9,12200.0,38.0592,38.0658,38.0525,38.0592,12200.0
2006-09-01 15:40:00,56.9,56.92,56.9,56.9,13700.0,38.0592,38.0725,38.0592,38.0592,13700.0
2006-09-01 15:45:00,56.9,56.94,56.88,56.93,7800.0,38.0592,38.0859,38.0458,38.0792,7800.0
2006-09-01 15:50:00,56.93,56.94,56.86,56.91,23500.0,38.0792,38.0859,38.0324,38.0658,23500.0
2006-09-01 15:55:00,56.91,56.94,56.85,56.93,44000.0,38.0658,38.0859,38.0257,38.0792,44000.0
2006-09-05 09:30:00,56.76,56.93,56.75,56.75,63600.0,37.9655,38.0792,37.9588,37.9588,63600.0
2006-09-05 09:35:00,56.76,56.92,56.43,56.43,45000.0,37.9655,38.0725,37.7448,37.7448,45000.0
2006-09-05 09:40:00,56.49,56.64,56.2,56.56,51600.0,37.7849,37.8853,37.5909,37.8317,51600.0
2006-09-05 09:45:00,56.59,56.61,56.32,56.47,31800.0,37.8518,37.8652,37.6712,37.7715,31800.0
2006-09-05 09:50:00,56.47,56.76,56.47,56.6,41800.0,37.7715,37.9655,37.7715,37.8585,41800.0
2006-09-05 09:55:00,56.65,56.78,56.58,56.75,22600.0,37.8919,37.9789,37.8451,37.9588,22600.0
2006-09-05 10:00:00,56.75,56.75,56.53,56.59,27400.0,37.9588,37.9588,37.8117,37.8518,27400.0
2006-09-05 10:05:00,56.58,56.78,56.58,56.6,19800.0,37.8451,37.9789,37.8451,37.8585,19800.0
2006-09-05 10:10:00,56.58,56.59,56.39,56.42,19300.0,37.8451,37.8518,37.718,37.7381,19300.0
2006-09-05 10:15:00,56.42,56.72,56.42,56.52,20400.0,37.7381,37.9388,37.7381,37.805,20400.0
2006-09-05 10:20:00,56.53,56.59,56.48,56.58,16400.0,37.8117,37.8518,37.7782,37.8451,16400.0
2006-09-05 10:25:00,56.56,56.57,56.31,56.36,19500.0,37.8317,37.8384,37.6645,37.698,19500.0
2006-09-05 10:30:00,56.32,56.38,56.18,56.28,24200.0,37.6712,37.7113,37.5776,37.6445,24200.0
2006-09-05 10:35:00,56.29,56.3,56.08,56.1,22400.0,37.6511,37.6578,37.5107,37.5241,22400.0
2006-09-05 10:40:00,56.1,56.11,55.99,56.01,27400.0,37.5241,37.5307,37.4505,37.4639,27400.0
2006-09-05 10:45:00,56.01,56.11,55.97,56.11,18900.0,37.4639,37.5307,37.4371,37.5307,18900.0
2006-09-05 10:50:00,56.12,56.17,55.98,56.05,16900.0,37.5374,37.5709,37.4438,37.4906,16900.0
2006-09-05 10:55:00,56.04,56.08,55.85,55.93,28400.0,37.4839,37.5107,37.3568,37.4103,28400.0
2006-09-05 11:00:00,55.94,55.98,55.91,55.96,14200.0,37.417,37.4438,37.397,37.4304,14200.0
2006-09-05 11:05:00,55.94,56.0,55.87,55.92,15900.0,37.417,37.4572,37.3702,37.4037,15900.0
2006-09-05 11:10:00,55.93,55.98,55.91,55.94,16100.0,37.4103,37.4438,37.397,37.417,16100.0
2006-09-05 11:15:00,55.98,55.98,55.88,55.95,15400.0,37.4438,37.4438,37.3769,37.4237,15400.0
2006-09-05 11:20:00,55.93,56.03,55.93,55.99,55100.0,37.4103,37.4772,37.4103,37.4505,55100.0
2006-09-05 11:25:00,55.98,56.03,55.91,55.94,19000.0,37.4438,37.4772,37.397,37.417,19000.0
2006-09-05 11:30:00,55.97,56.32,55.95,56.31,27200.0,37.4371,37.6712,37.4237,37.6645,27200.0
2006-09-05 11:35:00,56.3,56.41,56.3,56.35,32700.0,37.6578,37.7314,37.6578,37.6913,32700.0
2006-09-05 11:40:00,56.36,56.5,56.36,56.46,17200.0,37.698,37.7916,37.698,37.7649,17200.0
2006-09-05 11:45:00,56.45,56.49,56.41,56.44,12500.0,37.7582,37.7849,37.7314,37.7515,12500.0
2006-09-05 11:50:00,56.41,56.48,56.4,56.48,13200.0,37.7314,37.7782,37.7247,37.7782,13200.0
2006-09-05 11:55:00,56.44,56.49,56.44,56.48,7500.0,37.7515,37.7849,37.7515,37.7782,7500.0
2006-09-05 12:00:00,56.48,56.49,56.45,56.45,7300.0,37.7782,37.7849,37.7582,37.7582,7300.0
2006-09-05 12:05:00,56.44,56.44,56.36,56.38,9000.0,37.7515,37.7515,37.698,37.7113,9000.0
2006-09-05 12:10:00,56.36,56.38,56.28,56.36,10300.0,37.698,37.7113,37.6445,37.698,10300.0
2006-09-05 12:15:00,56.36,56.36,56.28,56.31,48600.0,37.698,37.698,37.6445,37.6645,48600.0
2006-09-05 12:20:00,56.32,56.48,56.31,56.45,13800.0,37.6712,37.7782,37.6645,37.7582,13800.0
2006-09-05 12:25:00,56.49,56.5,56.45,56.46,17800.0,37.7849,37.7916,37.7582,37.7649,17800.0
2006-09-05 12:30:00,56.46,56.5,56.39,56.47,22900.0,37.7649,37.7916,37.718,37.7715,22900.0
2006-09-05 12:35:00,56.47,56.47,56.35,56.43,21500.0,37.7715,37.7715,37.6913,37.7448,21500.0
2006-09-05 12:40:00,56.43,56.5,56.43,56.47,18300.0,37.7448,37.7916,37.7448,37.7715,18300.0
2006-09-05 12:45:00,56.45,56.46,56.39,56.43,12600.0,37.7582,37.7649,37.718,37.7448,12600.0
2006-09-05 12:50:00,56.43,56.6,56.43,56.56,14600.0,37.7448,37.8585,37.7448,37.8317,14600.0
2006-09-05 12:55:00,56.57,56.57,56.5,56.54,35600.0,37.8384,37.8384,37.7916,37.8184,35600.0
2006-09-05 13:00:00,56.55,56.72,56.55,56.69,33600.0,37.8251,37.9388,37.8251,37.9187,33600.0
2006-09-05 13:05:00,56.68,56.68,56.55,56.62,12800.0,37.912,37.912,37.8251,37.8719,12800.0
2006-09-05 13:10:00,56.63,56.66,56.59,56.62,31400.0,37.8786,37.8986,37.8518,37.8719,31400.0
2006-09-05 13:15:00,56.61,56.62,56.49,56.54,34400.0,37.8652,37.8719,37.7849,37.8184,34400.0
2006-09-05 13:20:00,56.54,56.63,56.54,56.56,18400.0,37.8184,37.8786,37.8184,37.8317,18400.0
2006-09-05 13:25:00,56.56,56.61,56.51,56.55,18700.0,37.8317,37.8652,37.7983,37.8251,18700.0
2006-09-05 13:30:00,56.53,56.55,56.47,56.47,21600.0,37.8117,37.8251,37.7715,37.7715,21600.0
2006-09-05 13:35:00,56.46,56.63,56.43,56.63,22100.0,37.7649,37.8786,37.7448,37.8786,22100.0
2006-09-05 13:40:00,56.64,56.67,56.6,56.61,9700.0,37.8853,37.9053,37.8585,37.8652,9700.0
2006-09-05 13:45:00,56.62,56.64,56.54,56.55,8600.0,37.8719,37.8853,37.8184,37.8251,8600.0
2006-09-05 13:50:00,56.55,56.69,56.55,56.61,22800.0,37.8251,37.9187,37.8251,37.8652,22800.0
2006-09-05 13:55:00,56.61,56.99,56.61,56.97,83200.0,37.8652,38.1194,37.8652,38.106,83200.0
2006-09-05 14:00:00,56.97,56.98,56.79,56.85,8800.0,38.106,38.1127,37.9856,38.0257,8800.0
2006-09-05 14:05:00,56.92,56.93,56.82,56.91,11200.0,38.0725,38.0792,38.0057,38.0658,11200.0
2006-09-05 14:10:00,56.91,57.05,56.91,57.04,17300.0,38.0658,38.1595,38.0658,38.1528,17300.0
2006-09-05 14:15:00,57.04,57.19,57.01,57.1,18800.0,38.1528,38.2531,38.1327,38.1929,18800.0
2006-09-05 14:20:00,57.08,57.13,57.07,57.07,10000.0,38.1796,38.213,38.1729,38.1729,10000.0
2006-09-05 14:25:00,57.07,57.09,57.01,57.08,21500.0,38.1729,38.1862,38.1327,38.1796,21500.0
2006-09-05 14:30:00,57.08,57.08,57.03,57.04,32600.0,38.1796,38.1796,38.1461,38.1528,32600.0
2006-09-05 14:35:00,57.05,57.29,57.05,57.19,21900.0,38.1595,38.32,38.1595,38.2531,21900.0
2006-09-05 14:40:00,57.19,57.33,57.15,57.32,17100.0,38.2531,38.3468,38.2264,38.3401,17100.0
2006-09-05 14:45:00,57.32,57.43,57.27,57.41,25500.0,38.3401,38.4137,38.3066,38.4003,25500.0
2006-09-05 14:50:00,57.41,57.41,57.34,57.37,13900.0,38.4003,38.4003,38.3535,38.3735,13900.0
2006-09-05 14:55:00,57.37,57.43,57.31,57.42,19200.0,38.3735,38.4137,38.3334,38.407,19200.0
2006-09-05 15:00:00,57.41,57.44,57.27,57.27,25000.0,38.4003,38.4204,38.3066,38.3066,25000.0
2006-09-05 15:05:00,57.27,57.33,57.23,57.25,32700.0,38.3066,38.3468,38.2799,38.2933,32700.0
2006-09-05 15:10:00,57.27,57.27,57.2,57.2,54100.0,38.3066,38.3066,38.2598,38.2598,54100.0
2006-09-05 15:15:00,57.17,57.2,57.15,57.15,20800.0,38.2398,38.2598,38.2264,38.2264,20800.0
2006-09-05 15:20:00,57.15,57.16,57.05,57.07,21100.0,38.2264,38.2331,38.1595,38.1729,21100.0
2006-09-05 15:25:00,57.07,57.07,56.98,56.98,22200.0,38.1729,38.1729,38.1127,38.1127,22200.0
2006-09-05 15:30:00,56.98,57.13,56.97,57.1,18400.0,38.1127,38.213,38.106,38.1929,18400.0
2006-09-05 15:35:00,57.1,57.13,57.09,57.12,9800.0,38.1929,38.213,38.1862,38.2063,9800.0
2006-09-05 15:40:00,57.13,57.13,57.09,57.1,16800.0,38.213,38.213,38.1862,38.1929,16800.0
2006-09-05 15:45:00,57.09,57.1,57.02,57.07,12200.0,38.1862,38.1929,38.1394,38.1729,12200.0
2006-09-05 15:50:00,57.1,57.1,57.0,57.0,22000.0,38.1929,38.1929,38.126,38.126,22000.0
2006-09-05 15:55:00,57.0,57.04,56.98,57.04,29100.0,38.126,38.1528,38.1127,38.1528,29100.0
2006-09-06 09:30:00,56.55,56.7,56.4,56.63,22600.0,37.8251,37.9254,37.7247,37.8786,22600.0
2006-09-06 09:35:00,56.45,56.64,56.3,56.3,20400.0,37.7582,37.8853,37.6578,37.6578,20400.0
2006-09-06 09:40:00,56.3,56.75,56.3,56.5,26900.0,37.6578,37.9588,37.6578,37.7916,26900.0
2006-09-06 09:45:00,56.4,56.5,56.35,56.36,16900.0,37.7247,37.7916,37.6913,37.698,16900.0
2006-09-06 09:50:00,56.32,56.46,56.3,56.46,14200.0,37.6712,37.7649,37.6578,37.7649,14200.0
2006-09-06 09:55:00,56.46,56.66,56.45,56.65,15900.0,37.7649,37.8986,37.7582,37.8919,15900.0
2006-09-06 10:00:00,56.66,56.67,56.59,56.61,32000.0,37.8986,37.9053,37.8518,37.8652,32000.0
2006-09-06 10:05:00,56.6,56.61,56.39,56.44,20900.0,37.8585,37.8652,37.718,37.7515,20900.0
2006-09-06 10:10:00,56.44,56.58,56.42,56.54,20600.0,37.7515,37.8451,37.7381,37.8184,20600.0
2006-09-06 10:15:00,56.54,56.68,56.44,56.68,14200.0,37.8184,37.912,37.7515,37.912,14200.0
2006-09-06 10:20:00,56.66,56.66,56.51,56.52,11500.0,37.8986,37.8986,37.7983,37.805,11500.0
2006-09-06 10:25:00,56.52,56.52,56.38,56.39,12100.0,37.805,37.805,37.7113,37.718,12100.0
2006-09-06 10:30:00,56.37,56.37,56.14,56.14,20900.0,37.7047,37.7047,37.5508,37.5508,20900.0
2006-09-06 10:35:00,56.14,56.26,56.13,56.2,16500.0,37.5508,37.6311,37.5441,37.5909,16500.0
2006-09-06 10:40:00,56.19,56.24,56.06,56.09,14900.0,37.5843,37.6177,37.4973,37.5174,14900.0
2006-09-06 10:45:00,56.09,56.09,56.0,56.03,27300.0,37.5174,37.5174,37.4572,37.4772,27300.0
2006-09-06 10:50:00,56.04,56.11,56.02,56.09,17500.0,37.4839,37.5307,37.4705,37.5174,17500.0
2006-09-06 10:55:00,56.08,56.13,56.0,56.02,12700.0,37.5107,37.5441,37.4572,37.4705,12700.0
2006-09-06 11:00:00,56.06,56.09,56.0,56.06,18200.0,37.4973,37.5174,37.4572,37.4973,18200.0
2006-09-06 11:05:00,56.05,56.07,56.01,56.03,12300.0,37.4906,37.504,37.4639,37.4772,12300.0
2006-09-06 11:10:00,56.02,56.05,55.95,55.97,29200.0,37.4705,37.4906,37.4237,37.4371,29200.0
2006-09-06 11:15:00,55.96,55.96,55.91,55.92,25900.0,37.4304,37.4304,37.397,37.4037,25900.0
2006-09-06 11:20:00,55.9,56.04,55.9,56.03,27000.0,37.3903,37.4839,37.3903,37.4772,27000.0
2006-09-06 11:25:00,56.03,56.07,55.95,56.07,10400.0,37.4772,37.504,37.4237,37.504,10400.0
2006-09-06 11:30:00,56.05,56.05,55.93,55.95,12100.0,37.4906,37.4906,37.4103,37.4237,12100.0
2006-09-06 11:35:00,55.96,56.01,55.93,55.98,11700.0,37.4304,37.4639,37.4103,37.4438,11700.0
2006-09-06 11:40:00,55.97,56.0,55.94,55.98,6400.0,37.4371,37.4572,37.417,37.4438,6400.0
2006-09-06 11:45:00,55.99,56.02,55.96,56.02,13300.0,37.4505,37.4705,37.4304,37.4705,13300.0
2006-09-06 11:50:00,56.02,56.05,56.0,56.0,9400.0,37.4705,37.4906,37.4572,37.4572,9400.0
2006-09-06 11:55:00,56.01,56.03,55.97,56.01,9000.0,37.4639,37.4772,37.4371,37.4639,9000.0
2006-09-06 12:00:00,55.98,56.05,55.97,56.03,11900.0,37.4438,37.4906,37.4371,37.4772,11900.0
2006-09-06 12:05:00,56.03,56.12,56.03,56.08,16900.0,37.4772,37.5374,37.4772,37.5107,16900.0
2006-09-06 12:10:00,56.04,56.06,56.0,56.03,12100.0,37.4839,37.4973,37.4572,37.4772,12100.0
2006-09-06 12:15:00,56.02,56.07,56.0,56.07,12200.0,37.4705,37.504,37.4572,37.504,12200.0
2006-09-06 12:20:00,56.07,56.15,56.06,56.13,18200.0,37.504,37.5575,37.4973,37.5441,18200.0
2006-09-06 12:25:00,56.12,56.14,56.04,56.06,17800.0,37.5374,37.5508,37.4839,37.4973,17800.0
2006-09-06 12:30:00,56.06,56.15,56.06,56.1,10500.0,37.4973,37.5575,37.4973,37.5241,10500.0
2006-09-06 12:35:00,56.07,56.13,56.02,56.03,5600.0,37.504,37.5441,37.4705,37.4772,5600.0
2006-09-06 12:40:00,56.03,56.07,56.0,56.02,10200.0,37.4772,37.504,37.4572,37.4705,10200.0
2006-09-06 12:45:00,56.01,56.03,55.94,55.95,13000.0,37.4639,37.4772,37.417,37.4237,13000.0
2006-09-06 12:50:00,55.95,56.07,55.94,56.06,20800.0,37.4237,37.504,37.417,37.4973,20800.0
2006-09-06 12:55:00,56.04,56.07,56.01,56.07,7700.0,37.4839,37.504,37.4639,37.504,7700.0
2006-09-06 13:00:00,56.02,56.04,56.0,56.01,8500.0,37.4705,37.4839,37.4572,37.4639,8500.0
2006-09-06 13:05:00,56.01,56.02,55.94,55.94,11600.0,37.4639,37.4705,37.417,37.417,11600.0
2006-09-06 13:10:00,55.94,55.98,55.92,55.94,9000.0,37.417,37.4438,37.4037,37.417,9000.0
2006-09-06 13:15:00,55.95,56.02,55.95,55.98,8600.0,37.4237,37.4705,37.4237,37.4438,8600.0
2006-09-06 13:20:00,55.96,56.01,55.91,55.92,9400.0,37.4304,37.4639,37.397,37.4037,9400.0
2006-09-06 13:25:00,55.91,56.05,55.9,56.03,18200.0,37.397,37.4906,37.3903,37.4772,18200.0
2006-09-06 13:30:00,56.03,56.04,55.94,56.04,10500.0,37.4772,37.4839,37.417,37.4839,10500.0
2006-09-06 13:35:00,56.03,56.14,56.0,56.0,21800.0,37.4772,37.5508,37.4572,37.4572,21800.0
2006-09-06 13:40:00,55.99,56.09,55.95,56.07,14000.0,37.4505,37.5174,37.4237,37.504,14000.0
2006-09-06 13:45:00,56.06,56.06,55.96,56.05,10900.0,37.4973,37.4973,37.4304,37.4906,10900.0
2006-09-06 13:50:00,56.04,56.09,55.96,56.05,49200.0,37.4839,37.5174,37.4304,37.4906,49200.0
2006-09-06 13:55:00,56.05,56.09,55.95,56.05,31400.0,37.4906,37.5174,37.4237,37.4906,31400.0
2006-09-06 14:00:00,56.05,56.08,55.96,56.07,14000.0,37.4906,37.5107,37.4304,37.504,14000.0
2006-09-06 14:05:00,56.06,56.21,55.99,56.18,26400.0,37.4973,37.5976,37.4505,37.5776,26400.0
2006-09-06 14:10:00,56.18,56.19,56.03,56.09,17200.0,37.5776,37.5843,37.4772,37.5174,17200.0
2006-09-06 14:15:00,56.09,56.18,56.02,56.03,19300.0,37.5174,37.5776,37.4705,37.4772,19300.0
2006-09-06 14:20:00,56.02,56.21,56.01,56.16,22200.0,37.4705,37.5976,37.4639,37.5642,22200.0
2006-09-06 14:25:00,56.18,56.32,56.16,56.32,20300.0,37.5776,37.6712,37.5642,37.6712,20300.0
2006-09-06 14:30:00,56.35,56.41,56.32,56.41,24400.0,37.6913,37.7314,37.6712,37.7314,24400.0
2006-09-06 14:35:00,56.38,56.38,56.24,56.24,20800.0,37.7113,37.7113,37.6177,37.6177,20800.0
2006-09-06 14:40:00,56.24,56.29,56.16,56.25,20700.0,37.6177,37.6511,37.5642,37.6244,20700.0
2006-09-06 14:45:00,56.22,56.33,56.22,56.32,22600.0,37.6043,37.6779,37.6043,37.6712,22600.0
2006-09-06 14:50:00,56.32,56.35,56.21,56.21,15500.0,37.6712,37.6913,37.5976,37.5976,15500.0
2006-09-06 14:55:00,56.2,56.2,56.1,56.12,16100.0,37.5909,37.5909,37.5241,37.5374,16100.0
2006-09-06 15:00:00,56.12,56.21,56.11,56.14,29400.0,37.5374,37.5976,37.5307,37.5508,29400.0
2006-09-06 15:05:00,56.14,56.17,56.1,56.12,41600.0,37.5508,37.5709,37.5241,37.5374,41600.0
2006-09-06 15:10:00,56.11,56.21,56.09,56.2,23600.0,37.5307,37.5976,37.5174,37.5909,23600.0
2006-09-06 15:15:00,56.2,56.26,56.15,56.15,24800.0,37.5909,37.6311,37.5575,37.5575,24800.0
2006-09-06 15:20:00,56.14,56.24,56.14,56.24,19500.0,37.5508,37.6177,37.5508,37.6177,19500.0
2006-09-06 15:25:00,56.22,56.22,56.15,56.15,20000.0,37.6043,37.6043,37.5575,37.5575,20000.0
2006-09-06 15:30:00,56.15,56.17,56.05,56.05,26100.0,37.5575,37.5709,37.4906,37.4906,26100.0
2006-09-06 15:35:00,56.04,56.04,55.89,55.95,22800.0,37.4839,37.4839,37.3836,37.4237,22800.0
2006-09-06 15:40:00,55.92,56.04,55.92,55.97,15700.0,37.4037,37.4839,37.4037,37.4371,15700.0
2006-09-06 15:45:00,55.97,56.05,55.96,56.05,20700.0,37.4371,37.4906,37.4304,37.4906,20700.0
2006-09-06 15:50:00,56.04,56.05,55.94,55.95,27600.0,37.4839,37.4906,37.417,37.4237,27600.0
2006-09-06 15:55:00,55.96,55.99,55.89,55.91,27700.0,37.4304,37.4505,37.3836,37.397,27700.0
2006-09-07 09:30:00,55.5,55.69,55.5,55.61,33500.0,37.1227,37.2498,37.1227,37.1963,33500.0
2006-09-07 09:35:00,55.61,55.68,55.36,55.36,59800.0,37.1963,37.2431,37.0291,37.0291,59800.0
2006-09-07 09:40:00,55.44,55.45,55.37,55.42,51300.0,37.0826,37.0893,37.0358,37.0692,51300.0
2006-09-07 09:45:00,55.42,55.68,55.42,55.62,59100.0,37.0692,37.2431,37.0692,37.203,59100.0
2006-09-07 09:50:00,55.6,55.89,55.58,55.74,52100.0,37.1896,37.3836,37.1762,37.2833,52100.0
2006-09-07 09:55:00,55.78,55.85,55.69,55.82,41400.0,37.31,37.3568,37.2498,37.3368,41400.0
2006-09-07 10:00:00,55.82,55.86,55.75,55.76,44700.0,37.3368,37.3635,37.29,37.2966,44700.0
2006-09-07 10:05:00,55.75,55.9,55.68,55.9,34700.0,37.29,37.3903,37.2431,37.3903,34700.0
2006-09-07 10:10:00,55.9,55.96,55.7,55.7,17600.0,37.3903,37.4304,37.2565,37.2565,17600.0
2006-09-07 10:15:00,55.7,55.74,55.61,55.7,19200.0,37.2565,37.2833,37.1963,37.2565,19200.0
2006-09-07 10:20:00,55.7,55.87,55.65,55.8,14100.0,37.2565,37.3702,37.2231,37.3234,14100.0
2006-09-07 10:25:00,55.8,55.87,55.8,55.81,23500.0,37.3234,37.3702,37.3234,37.3301,23500.0
2006-09-07 10:30:00,55.81,55.98,55.81,55.94,30600.0,37.3301,37.4438,37.3301,37.417,30600.0
2006-09-07 10:35:00,55.9,56.15,55.9,56.13,58100.0,37.3903,37.5575,37.3903,37.5441,58100.0
2006-09-07 10:40:00,56.09,56.29,56.03,56.12,42700.0,37.5174,37.6511,37.4772,37.5374,42700.0
2006-09-07 10:45:00,56.15,56.19,55.93,55.93,25300.0,37.5575,37.5843,37.4103,37.4103,25300.0
2006-09-07 10:50:00,55.97,56.08,55.97,56.08,27700.0,37.4371,37.5107,37.4371,37.5107,27700.0
2006-09-07 10:55:00,56.09,56.14,56.08,56.08,11400.0,37.5174,37.5508,37.5107,37.5107,11400.0
2006-09-07 11:00:00,56.1,56.24,56.09,56.21,28500.0,37.5241,37.6177,37.5174,37.5976,28500.0
2006-09-07 11:05:00,56.18,56.29,56.18,56.22,24600.0,37.5776,37.6511,37.5776,37.6043,24600.0
2006-09-07 11:10:00,56.22,56.34,56.2,56.26,85400.0,37.6043,37.6846,37.5909,37.6311,85400.0
2006-09-07 11:15:00,56.24,56.34,56.2,56.34,39400.0,37.6177,37.6846,37.5909,37.6846,39400.0
2006-09-07 11:20:00,56.34,56.4,56.3,56.35,12100.0,37.6846,37.7247,37.6578,37.6913,12100.0
2006-09-07 11:25:00,56.33,56.43,56.31,56.42,10000.0,37.6779,37.7448,37.6645,37.7381,10000.0
2006-09-07 11:30:00,56.43,56.63,56.43,56.63,24300.0,37.7448,37.8786,37.7448,37.8786,24300.0
2006-09-07 11:35:00,56.63,56.63,56.57,56.58,27300.0,37.8786,37.8786,37.8384,37.8451,27300.0
2006-09-07 11:40:00,56.6,56.6,56.49,56.53,16200.0,37.8585,37.8585,37.7849,37.8117,16200.0
2006-09-07 11:45:00,56.55,56.61,56.51,56.61,13500.0,37.8251,37.8652,37.7983,37.8652,13500.0
2006-09-07 11:50:00,56.62,56.71,56.57,56.71,15300.0,37.8719,37.9321,37.8384,37.9321,15300.0
2006-09-07 11:55:00,56.7,56.92,56.69,56.92,43000.0,37.9254,38.0725,37.9187,38.0725,43000.0
2006-09-07 12:00:00,56.93,57.09,56.9,57.05,37900.0,38.0792,38.1862,38.0592,38.1595,37900.0
2006-09-07 12:05:00,57.05,57.05,56.96,56.98,15500.0,38.1595,38.1595,38.0993,38.1127,15500.0
2006-09-07 12:10:00,57.0,57.04,56.98,57.04,7700.0,38.126,38.1528,38.1127,38.1528,7700.0
2006-09-07 12:15:00,57.04,57.04,56.94,56.96,16600.0,38.1528,38.1528,38.0859,38.0993,16600.0
2006-09-07 12:20:00,56.96,56.96,56.84,56.87,14000.0,38.0993,38.0993,38.019,38.0391,14000.0
2006-09-07 12:25:00,56.87,56.87,56.72,56.76,15700.0,38.0391,38.0391,37.9388,37.9655,15700.0
2006-09-07 12:30:00,56.77,56.9,56.68,56.88,27700.0,37.9722,38.0592,37.912,38.0458,27700.0
2006-09-07 12:35:00,56.88,56.9,56.83,56.89,13000.0,38.0458,38.0592,38.0123,38.0525,13000.0
2006-09-07 12:40:00,56.89,56.95,56.84,56.84,39800.0,38.0525,38.0926,38.019,38.019,39800.0
2006-09-07 12:45:00,56.84,56.86,56.68,56.68,22400.0,38.019,38.0324,37.912,37.912,22400.0
2006-09-07 12:50:00,56.67,56.68,56.61,56.67,10500.0,37.9053,37.912,37.8652,37.9053,10500.0
2006-09-07 12:55:00,56.67,56.72,56.63,56.63,17400.0,37.9053,37.9388,37.8786,37.8786,17400.0
2006-09-07 13:00:00,56.63,56.63,56.44,56.44,25100.0,37.8786,37.8786,37.7515,37.7515,25100.0
2006-09-07 13:05:00,56.45,56.5,56.45,56.49,11800.0,37.7582,37.7916,37.7582,37.7849,11800.0
2006-09-07 13:10:00,56.49,56.51,56.46,56.46,29500.0,37.7849,37.7983,37.7649,37.7649,29500.0
2006-09-07 13:15:00,56.48,56.5,56.44,56.49,17600.0,37.7782,37.7916,37.7515,37.7849,17600.0
2006-09-07 13:20:00,56.47,56.49,56.41,56.42,13900.0,37.7715,37.7849,37.7314,37.7381,13900.0
2006-09-07 13:25:00,56.42,56.46,56.4,56.42,19000.0,37.7381,37.7649,37.7247,37.7381,19000.0
2006-09-07 13:30:00,56.41,56.42,56.36,56.37,10300.0,37.7314,37.7381,37.698,37.7047,10300.0
2006-09-07 13:35:00,56.37,56.5,56.37,56.5,21800.0,37.7047,37.7916,37.7047,37.7916,21800.0
2006-09-07 13:40:00,56.49,56.52,56.48,56.52,23700.0,37.7849,37.805,37.7782,37.805,23700.0
2006-09-07 13:45:00,56.52,56.59,56.51,56.56,11900.0,37.805,37.8518,37.7983,37.8317,11900.0
2006-09-07 13:50:00,56.56,56.63,56.54,56.61,36500.0,37.8317,37.8786,37.8184,37.8652,36500.0
2006-09-07 13:55:00,56.6,56.61,56.58,56.6,19400.0,37.8585,37.8652,37.8451,37.8585,19400.0
2006-09-07 14:00:00,56.58,56.59,56.55,56.55,22200.0,37.8451,37.8518,37.8251,37.8251,22200.0
2006-09-07 14:05:00,56.55,56.56,56.46,56.46,15800.0,37.8251,37.8317,37.7649,37.7649,15800.0
2006-09-07 14:10:00,56.48,56.52,56.47,56.49,7700.0,37.7782,37.805,37.7715,37.7849,7700.0
2006-09-07 14:15:00,56.49,56.49,56.39,56.46,19200.0,37.7849,37.7849,37.718,37.7649,19200.0
2006-09-07 14:20:00,56.44,56.49,56.42,56.49,4700.0,37.7515,37.7849,37.7381,37.7849,4700.0
2006-09-07 14:25:00,56.48,56.51,56.47,56.47,15900.0,37.7782,37.7983,37.7715,37.7715,15900.0
2006-09-07 14:30:00,56.46,56.52,56.43,56.43,16900.0,37.7649,37.805,37.7448,37.7448,16900.0
2006-09-07 14:35:00,56.43,56.51,56.36,56.46,10700.0,37.7448,37.7983,37.698,37.7649,10700.0
2006-09-07 14:40:00,56.48,56.48,56.3,56.34,11100.0,37.7782,37.7782,37.6578,37.6846,11100.0
2006-09-07 14:45:00,56.35,56.51,56.33,56.49,9400.0,37.6913,37.7983,37.6779,37.7849,9400.0
2006-09-07 14:50:00,56.48,56.55,56.43,56.55,15800.0,37.7782,37.8251,37.7448,37.8251,15800.0
2006-09-07 14:55:00,56.54,56.56,56.52,56.56,10700.0,37.8184,37.8317,37.805,37.8317,10700.0
2006-09-07 15:00:00,56.55,56.57,56.38,56.39,21700.0,37.8251,37.8384,37.7113,37.718,21700.0
2006-09-07 15:05:00,56.39,56.44,56.37,56.4,24500.0,37.718,37.7515,37.7047,37.7247,24500.0
2006-09-07 15:10:00,56.39,56.42,56.35,56.42,13800.0,37.718,37.7381,37.6913,37.7381,13800.0
2006-09-07 15:15:00,56.42,56.45,56.42,56.44,26800.0,37.7381,37.7582,37.7381,37.7515,26800.0
2006-09-07 15:20:00,56.45,56.49,56.45,56.49,26400.0,37.7582,37.7849,37.7582,37.7849,26400.0
2006-09-07 15:25:00,56.48,56.55,56.48,56.5,40900.0,37.7782,37.8251,37.7782,37.7916,40900.0
2006-09-07 15:30:00,56.51,56.54,56.5,56.51,31700.0,37.7983,37.8184,37.7916,37.7983,31700.0
2006-09-07 15:35:00,56.51,56.51,56.34,56.35,38600.0,37.7983,37.7983,37.6846,37.6913,38600.0
2006-09-07 15:40:00,56.35,56.35,56.3,56.32,12300.0,37.6913,37.6913,37.6578,37.6712,12300.0
2006-09-07 15:45:00,56.32,56.33,56.26,56.29,8700.0,37.6712,37.6779,37.6311,37.6511,8700.0
2006-09-07 15:50:00,56.28,56.37,56.28,56.35,19200.0,37.6445,37.7047,37.6445,37.6913,19200.0
2006-09-07 15:55:00,56.34,56.36,56.31,56.33,27200.0,37.6846,37.698,37.6645,37.6779,27200.0
2006-09-08 09:30:00,56.15,56.7,56.15,56.7,25300.0,37.5575,37.9254,37.5575,37.9254,25300.0
2006-09-08 09:35:00,56.69,56.85,56.68,56.79,71500.0,37.9187,38.0257,37.912,37.9856,71500.0
2006-09-08 09:40:00,56.81,56.93,56.61,56.74,28600.0,37.999,38.0792,37.8652,37.9521,28600.0
2006-09-08 09:45:00,56.81,56.98,56.75,56.75,55300.0,37.999,38.1127,37.9588,37.9588,55300.0
2006-09-08 09:50:00,56.74,56.97,56.63,56.91,41500.0,37.9521,38.106,37.8786,38.0658,41500.0
2006-09-08 09:55:00,56.93,57.04,56.9,57.02,42600.0,38.0792,38.1528,38.0592,38.1394,42600.0
2006-09-08 10:00:00,57.01,57.02,56.92,56.97,33900.0,38.1327,38.1394,38.0725,38.106,33900.0
2006-09-08 10:05:00,56.97,56.98,56.8,56.88,30100.0,38.106,38.1127,37.9923,38.0458,30100.0
2006-09-08 10:10:00,56.87,56.94,56.81,56.93,20800.0,38.0391,38.0859,37.999,38.0792,20800.0
2006-09-08 10:15:00,56.93,57.04,56.88,56.88,25900.0,38.0792,38.1528,38.0458,38.0458,25900.0
2006-09-08 10:20:00,56.87,56.95,56.87,56.95,15000.0,38.0391,38.0926,38.0391,38.0926,15000.0
2006-09-08 10:25:00,56.95,56.98,56.89,56.95,18100.0,38.0926,38.1127,38.0525,38.0926,18100.0
2006-09-08 10:30:00,56.96,57.03,56.96,56.97,41700.0,38.0993,38.1461,38.0993,38.106,41700.0
2006-09-08 10:35:00,56.97,57.02,56.92,56.98,28100.0,38.106,38.1394,38.0725,38.1127,28100.0
2006-09-08 10:40:00,56.99,57.04,56.95,56.96,21500.0,38.1194,38.1528,38.0926,38.0993,21500.0
2006-09-08 10:45:00,56.97,57.04,56.94,57.04,14000.0,38.106,38.1528,38.0859,38.1528,14000.0
2006-09-08 10:50:00,57.05,57.07,56.96,57.02,11700.0,38.1595,38.1729,38.0993,38.1394,11700.0
2006-09-08 10:55:00,57.03,57.06,56.97,57.0,31100.0,38.1461,38.1662,38.106,38.126,31100.0
2006-09-08 11:00:00,57.0,57.04,56.96,57.01,14400.0,38.126,38.1528,38.0993,38.1327,14400.0
2006-09-08 11:05:00,57.01,57.03,56.85,56.85,10900.0,38.1327,38.1461,38.0257,38.0257,10900.0
2006-09-08 11:10:00,56.85,56.99,56.85,56.91,18200.0,38.0257,38.1194,38.0257,38.0658,18200.0
2006-09-08 11:15:00,56.92,56.92,56.75,56.75,14000.0,38.0725,38.0725,37.9588,37.9588,14000.0
2006-09-08 11:20:00,56.77,56.82,56.76,56.78,76100.0,37.9722,38.0057,37.9655,37.9789,76100.0
2006-09-08 11:25:00,56.77,56.82,56.71,56.77,17000.0,37.9722,38.0057,37.9321,37.9722,17000.0
2006-09-08 11:30:00,56.76,56.78,56.62,56.62,8600.0,37.9655,37.9789,37.8719,37.8719,8600.0
2006-09-08 11:35:00,56.63,56.63,56.56,56.6,15100.0,37.8786,37.8786,37.8317,37.8585,15100.0
2006-09-08 11:40:00,56.6,56.72,56.6,56.71,26600.0,37.8585,37.9388,37.8585,37.9321,26600.0
2006-09-08 11:45:00,56.7,56.7,56.59,56.62,18900.0,37.9254,37.9254,37.8518,37.8719,18900.0
2006-09-08 11:50:00,56.63,56.65,56.55,56.55,18400.0,37.8786,37.8919,37.8251,37.8251,18400.0
2006-09-08 11:55:00,56.53,56.54,56.49,56.5,17000.0,37.8117,37.8184,37.7849,37.7916,17000.0
2006-09-08 12:00:00,56.5,56.54,56.5,56.53,13200.0,37.7916,37.8184,37.7916,37.8117,13200.0
2006-09-08 12:05:00,56.54,56.56,56.53,56.55,12200.0,37.8184,37.8317,37.8117,37.8251,12200.0
2006-09-08 12:10:00,56.55,56.6,56.55,56.6,17700.0,37.8251,37.8585,37.8251,37.8585,17700.0
2006-09-08 12:15:00,56.6,56.6,56.56,56.56,13600.0,37.8585,37.8585,37.8317,37.8317,13600.0
2006-09-08 12:20:00,56.55,56.55,56.48,56.5,6800.0,37.8251,37.8251,37.7782,37.7916,6800.0
2006-09-08 12:25:00,56.5,56.5,56.42,56.42,5300.0,37.7916,37.7916,37.7381,37.7381,5300.0
2006-09-08 12:30:00,56.41,56.49,56.41,56.49,6500.0,37.7314,37.7849,37.7314,37.7849,6500.0
2006-09-08 12:35:00,56.49,56.5,56.48,56.48,16800.0,37.7849,37.7916,37.7782,37.7782,16800.0
2006-09-08 12:40:00,56.49,56.54,56.49,56.54,6600.0,37.7849,37.8184,37.7849,37.8184,6600.0
2006-09-08 12:45:00,56.54,56.54,56.53,56.54,8800.0,37.8184,37.8184,37.8117,37.8184,8800.0
2006-09-08 12:50:00,56.55,56.57,56.53,56.56,16500.0,37.8251,37.8384,37.8117,37.8317,16500.0
2006-09-08 12:55:00,56.56,56.62,56.55,56.62,10700.0,37.8317,37.8719,37.8251,37.8719,10700.0
2006-09-08 13:00:00,56.62,56.64,56.62,56.63,5000.0,37.8719,37.8853,37.8719,37.8786,5000.0
2006-09-08 13:05:00,56.63,56.64,56.63,56.63,6200.0,37.8786,37.8853,37.8786,37.8786,6200.0
2006-09-08 13:10:00,56.63,56.69,56.63,56.69,14000.0,37.8786,37.9187,37.8786,37.9187,14000.0
2006-09-08 13:15:00,56.69,56.7,56.64,56.64,9700.0,37.9187,37.9254,37.8853,37.8853,9700.0
2006-09-08 13:20:00,56.63,56.68,56.6,56.66,5800.0,37.8786,37.912,37.8585,37.8986,5800.0
2006-09-08 13:25:00,56.68,56.75,56.68,56.74,12500.0,37.912,37.9588,37.912,37.9521,12500.0
2006-09-08 13:30:00,56.75,56.79,56.75,56.78,7300.0,37.9588,37.9856,37.9588,37.9789,7300.0
2006-09-08 13:35:00,56.78,56.81,56.75,56.75,10700.0,37.9789,37.999,37.9588,37.9588,10700.0
2006-09-08 13:40:00,56.77,56.8,56.77,56.79,9600.0,37.9722,37.9923,37.9722,37.9856,9600.0
2006-09-08 13:45:00,56.79,56.81,56.78,56.81,17200.0,37.9856,37.999,37.9789,37.999,17200.0
2006-09-08 13:50:00,56.8,56.84,56.8,56.83,9800.0,37.9923,38.019,37.9923,38.0123,9800.0
2006-09-08 13:55:00,56.84,56.84,56.73,56.84,25200.0,38.019,38.019,37.9455,38.019,25200.0
2006-09-08 14:00:00,56.84,56.94,56.84,56.94,14800.0,38.019,38.0859,38.019,38.0859,14800.0
2006-09-08 14:05:00,56.92,56.92,56.81,56.87,13600.0,38.0725,38.0725,37.999,38.0391,13600.0
2006-09-08 14:10:00,56.87,56.95,56.86,56.91,18900.0,38.0391,38.0926,38.0324,38.0658,18900.0
2006-09-08 14:15:00,56.88,56.94,56.87,56.87,17500.0,38.0458,38.0859,38.0391,38.0391,17500.0
2006-09-08 14:20:00,56.85,56.86,56.79,56.79,16500.0,38.0257,38.0324,37.9856,37.9856,16500.0
2006-09-08 14:25:00,56.81,56.84,56.8,56.82,8600.0,37.999,38.019,37.9923,38.0057,8600.0
2006-09-08 14:30:00,56.82,56.82,56.7,56.73,9500.0,38.0057,38.0057,37.9254,37.9455,9500.0
2006-09-08 14:35:00,56.69,56.7,56.65,56.66,10100.0,37.9187,37.9254,37.8919,37.8986,10100.0
2006-09-08 14:40:00,56.65,56.67,56.61,56.61,7200.0,37.8919,37.9053,37.8652,37.8652,7200.0
2006-09-08 14:45:00,56.62,56.64,56.61,56.61,8100.0,37.8719,37.8853,37.8652,37.8652,8100.0
2006-09-08 14:50:00,56.6,56.6,56.55,56.59,9500.0,37.8585,37.8585,37.8251,37.8518,9500.0
2006-09-08 14:55:00,56.57,56.61,56.57,56.58,8800.0,37.8384,37.8652,37.8384,37.8451,8800.0
2006-09-08 15:00:00,56.58,56.58,56.53,56.57,12000.0,37.8451,37.8451,37.8117,37.8384,12000.0
2006-09-08 15:05:00,56.55,56.57,56.51,56.57,13600.0,37.8251,37.8384,37.7983,37.8384,13600.0
2006-09-08 15:10:00,56.57,56.67,56.57,56.67,10200.0,37.8384,37.9053,37.8384,37.9053,10200.0
2006-09-08 15:15:00,56.66,56.71,56.66,56.71,10000.0,37.8986,37.9321,37.8986,37.9321,10000.0
2006-09-08 15:20:00,56.71,56.76,56.7,56.76,12400.0,37.9321,37.9655,37.9254,37.9655,12400.0
2006-09-08 15:25:00,56.77,56.77,56.72,56.73,18500.0,37.9722,37.9722,37.9388,37.9455,18500.0
2006-09-08 15:30:00,56.74,56.74,56.7,56.72,12200.0,37.9521,37.9521,37.9254,37.9388,12200.0
2006-09-08 15:35:00,56.71,56.72,56.6,56.6,14700.0,37.9321,37.9388,37.8585,37.8585,14700.0
2006-09-08 15:40:00,56.61,56.7,56.6,56.67,16400.0,37.8652,37.9254,37.8585,37.9053,16400.0
2006-09-08 15:45:00,56.69,56.69,56.6,56.61,23500.0,37.9187,37.9187,37.8585,37.8652,23500.0
2006-09-08 15:50:00,56.59,56.61,56.51,56.52,15600.0,37.8518,37.8652,37.7983,37.805,15600.0
2006-09-08 15:55:00,56.52,56.57,56.49,56.57,26000.0,37.805,37.8384,37.7849,37.8384,26000.0
2006-09-11 09:30:00,55.85,55.99,55.83,55.83,37700.0,37.3568,37.4505,37.3435,37.3435,37700.0
2006-09-11 09:35:00,55.75,56.03,55.55,55.65,51400.0,37.29,37.4772,37.1562,37.2231,51400.0
2006-09-11 09:40:00,55.68,55.71,55.31,55.39,58200.0,37.2431,37.2632,36.9956,37.0492,58200.0
2006-09-11 09:45:00,55.38,55.38,55.13,55.26,50600.0,37.0425,37.0425,36.8752,36.9622,50600.0
2006-09-11 09:50:00,55.26,55.37,55.23,55.35,17600.0,36.9622,37.0358,36.9421,37.0224,17600.0
2006-09-11 09:55:00,55.36,55.49,55.36,55.45,49500.0,37.0291,37.116,37.0291,37.0893,49500.0
2006-09-11 10:00:00,55.45,55.45,55.29,55.34,17300.0,37.0893,37.0893,36.9823,37.0157,17300.0
2006-09-11 10:05:00,55.3,55.4,55.3,55.3,26500.0,36.989,37.0558,36.989,36.989,26500.0
2006-09-11 10:10:00,55.3,55.32,55.23,55.24,15100.0,36.989,37.0023,36.9421,36.9488,15100.0
2006-09-11 10:15:00,55.24,55.25,55.2,55.2,10000.0,36.9488,36.9555,36.9221,36.9221,10000.0
2006-09-11 10:20:00,55.18,55.18,55.14,55.15,12000.0,36.9087,36.9087,36.8819,36.8886,12000.0
2006-09-11 10:25:00,55.15,55.15,55.08,55.09,16200.0,36.8886,36.8886,36.8418,36.8485,16200.0
2006-09-11 10:30:00,55.08,55.08,55.02,55.02,25800.0,36.8418,36.8418,36.8017,36.8017,25800.0
2006-09-11 10:35:00,55.02,55.04,54.97,55.01,83400.0,36.8017,36.815,36.7682,36.795,83400.0
2006-09-11 10:40:00,55.01,55.01,54.88,54.89,56100.0,36.795,36.795,36.708,36.7147,56100.0
2006-09-11 10:45:00,54.89,54.95,54.87,54.89,19600.0,36.7147,36.7548,36.7013,36.7147,19600.0
2006-09-11 10:50:00,54.88,54.93,54.85,54.92,15500.0,36.708,36.7415,36.688,36.7348,15500.0
2006-09-11 10:55:00,54.92,54.92,54.76,54.81,25500.0,36.7348,36.7348,36.6278,36.6612,25500.0
2006-09-11 11:00:00,54.81,54.86,54.76,54.8,22500.0,36.6612,36.6946,36.6278,36.6545,22500.0
2006-09-11 11:05:00,54.79,54.79,54.66,54.69,26800.0,36.6478,36.6478,36.5609,36.5809,26800.0
2006-09-11 11:10:00,54.69,54.72,54.64,54.68,42800.0,36.5809,36.601,36.5475,36.5743,42800.0
2006-09-11 11:15:00,54.69,54.69,54.6,54.65,11100.0,36.5809,36.5809,36.5207,36.5542,11100.0
2006-09-11 11:20:00,54.62,54.75,54.5,54.52,60000.0,36.5341,36.6211,36.4539,36.4672,60000.0
2006-09-11 11:25:00,54.52,54.67,54.5,54.66,29800.0,36.4672,36.5676,36.4539,36.5609,29800.0
2006-09-11 11:30:00,54.66,54.66,54.47,54.48,44800.0,36.5609,36.5609,36.4338,36.4405,44800.0
2006-09-11 11:35:00,54.49,54.54,54.47,54.49,17100.0,36.4472,36.4806,36.4338,36.4472,17100.0
2006-09-11 11:40:00,54.5,54.51,54.45,54.49,8500.0,36.4539,36.4605,36.4204,36.4472,8500.0
2006-09-11 11:45:00,54.49,54.49,54.35,54.36,18300.0,36.4472,36.4472,36.3535,36.3602,18300.0
2006-09-11 11:50:00,54.36,54.37,54.26,54.27,35400.0,36.3602,36.3669,36.2933,36.3,35400.0
2006-09-11 11:55:00,54.27,54.28,54.08,54.19,178800.0,36.3,36.3067,36.1729,36.2465,178800.0
2006-09-11 12:00:00,54.19,54.32,54.12,54.12,295000.0,36.2465,36.3335,36.1997,36.1997,295000.0
2006-09-11 12:05:00,54.13,54.26,54.09,54.16,59200.0,36.2064,36.2933,36.1796,36.2264,59200.0
2006-09-11 12:10:00,54.17,54.25,54.17,54.22,22800.0,36.2331,36.2866,36.2331,36.2666,22800.0
2006-09-11 12:15:00,54.23,54.24,54.22,54.23,19800.0,36.2733,36.2799,36.2666,36.2733,19800.0
2006-09-11 12:20:00,54.22,54.25,54.18,54.18,37800.0,36.2666,36.2866,36.2398,36.2398,37800.0
2006-09-11 12:25:00,54.15,54.18,54.12,54.12,13000.0,36.2197,36.2398,36.1997,36.1997,13000.0
2006-09-11 12:30:00,54.16,54.16,54.03,54.04,22800.0,36.2264,36.2264,36.1395,36.1462,22800.0
2006-09-11 12:35:00,54.03,54.03,53.9,53.95,37300.0,36.1395,36.1395,36.0525,36.086,37300.0
2006-09-11 12:40:00,53.95,53.95,53.93,53.93,25900.0,36.086,36.086,36.0726,36.0726,25900.0
2006-09-11 12:45:00,53.92,53.92,53.8,53.83,12200.0,36.0659,36.0659,35.9856,36.0057,12200.0
2006-09-11 12:50:00,53.83,53.9,53.81,53.87,17600.0,36.0057,36.0525,35.9923,36.0325,17600.0
2006-09-11 12:55:00,53.88,53.89,53.68,53.69,60700.0,36.0391,36.0458,35.9054,35.9121,60700.0
2006-09-11 13:00:00,53.7,53.78,53.68,53.69,28400.0,35.9188,35.9723,35.9054,35.9121,28400.0
2006-09-11 13:05:00,53.68,53.76,53.65,53.75,19400.0,35.9054,35.9589,35.8853,35.9522,19400.0
2006-09-11 13:10:00,53.72,53.75,53.49,53.64,33400.0,35.9321,35.9522,35.7783,35.8786,33400.0
2006-09-11 13:15:00,53.61,53.65,53.57,53.57,34900.0,35.8586,35.8853,35.8318,35.8318,34900.0
2006-09-11 13:20:00,53.58,53.71,53.58,53.63,25700.0,35.8385,35.9254,35.8385,35.8719,25700.0
2006-09-11 13:25:00,53.62,53.92,53.62,53.9,39500.0,35.8652,36.0659,35.8652,36.0525,39500.0
2006-09-11 13:30:00,53.9,54.0,53.81,53.92,48000.0,36.0525,36.1194,35.9923,36.0659,48000.0
2006-09-11 13:35:00,53.95,54.1,53.94,54.06,63200.0,36.086,36.1863,36.0793,36.1595,63200.0
2006-09-11 13:40:00,54.06,54.08,53.95,53.96,38800.0,36.1595,36.1729,36.086,36.0927,38800.0
2006-09-11 13:45:00,53.97,53.99,53.87,53.87,15100.0,36.0993,36.1127,36.0325,36.0325,15100.0
2006-09-11 13:50:00,53.88,53.93,53.87,53.92,9500.0,36.0391,36.0726,36.0325,36.0659,9500.0
2006-09-11 13:55:00,53.93,53.95,53.89,53.95,31500.0,36.0726,36.086,36.0458,36.086,31500.0
2006-09-11 14:00:00,53.92,54.06,53.92,54.02,32900.0,36.0659,36.1595,36.0659,36.1328,32900.0
2006-09-11 14:05:00,54.0,54.17,53.97,54.14,37600.0,36.1194,36.2331,36.0993,36.2131,37600.0
2006-09-11 14:10:00,54.12,54.22,54.12,54.18,27200.0,36.1997,36.2666,36.1997,36.2398,27200.0
2006-09-11 14:15:00,54.18,54.22,54.11,54.13,40100.0,36.2398,36.2666,36.193,36.2064,40100.0
2006-09-11 14:20:00,54.13,54.18,54.12,54.12,13400.0,36.2064,36.2398,36.1997,36.1997,13400.0
2006-09-11 14:25:00,54.12,54.13,54.1,54.1,23100.0,36.1997,36.2064,36.1863,36.1863,23100.0
2006-09-11 14:30:00,54.1,54.18,54.08,54.08,37700.0,36.1863,36.2398,36.1729,36.1729,37700.0
2006-09-11 14:35:00,54.08,54.19,54.06,54.19,17600.0,36.1729,36.2465,36.1595,36.2465,17600.0
2006-09-11 14:40:00,54.2,54.2,54.06,54.15,24700.0,36.2532,36.2532,36.1595,36.2197,24700.0
2006-09-11 14:45:00,54.15,54.2,54.1,54.15,83400.0,36.2197,36.2532,36.1863,36.2197,83400.0
2006-09-11 14:50:00,54.21,54.23,54.16,54.21,25100.0,36.2599,36.2733,36.2264,36.2599,25100.0
2006-09-11 14:55:00,54.21,54.24,54.18,54.2,152500.0,36.2599,36.2799,36.2398,36.2532,152500.0
2006-09-11 15:00:00,54.2,54.22,54.12,54.15,28600.0,36.2532,36.2666,36.1997,36.2197,28600.0
2006-09-11 15:05:00,54.14,54.14,54.1,54.12,31500.0,36.2131,36.2131,36.1863,36.1997,31500.0
2006-09-11 15:10:00,54.14,54.14,54.06,54.1,25600.0,36.2131,36.2131,36.1595,36.1863,25600.0
2006-09-11 15:15:00,54.11,54.11,54.01,54.05,21900.0,36.193,36.193,36.1261,36.1529,21900.0
2006-09-11 15:20:00,54.04,54.04,53.89,53.98,32100.0,36.1462,36.1462,36.0458,36.106,32100.0
2006-09-11 15:25:00,54.0,54.04,54.0,54.0,20300.0,36.1194,36.1462,36.1194,36.1194,20300.0
2006-09-11 15:30:00,54.0,54.03,53.95,54.0,64800.0,36.1194,36.1395,36.086,36.1194,64800.0
2006-09-11 15:35:00,54.0,54.05,54.0,54.01,27900.0,36.1194,36.1529,36.1194,36.1261,27900.0
2006-09-11 15:40:00,54.01,54.01,53.93,53.97,72100.0,36.1261,36.1261,36.0726,36.0993,72100.0
2006-09-11 15:45:00,53.97,53.97,53.78,53.88,39800.0,36.0993,36.0993,35.9723,36.0391,39800.0
2006-09-11 15:50:00,53.88,53.99,53.86,53.96,30000.0,36.0391,36.1127,36.0258,36.0927,30000.0
2006-09-11 15:55:00,53.96,53.96,53.92,53.93,38400.0,36.0927,36.0927,36.0659,36.0726,38400.0
2006-09-12 09:30:00,53.91,54.12,53.91,54.12,78400.0,36.0592,36.1997,36.0592,36.1997,78400.0
2006-09-12 09:35:00,54.12,54.45,54.01,54.27,54900.0,36.1997,36.4204,36.1261,36.3,54900.0
2006-09-12 09:40:00,54.25,54.52,54.25,54.5,42300.0,36.2866,36.4672,36.2866,36.4539,42300.0
2006-09-12 09:45:00,54.5,54.56,54.36,54.5,37600.0,36.4539,36.494,36.3602,36.4539,37600.0
2006-09-12 09:50:00,54.5,54.55,54.4,54.54,25600.0,36.4539,36.4873,36.387,36.4806,25600.0
2006-09-12 09:55:00,54.55,54.66,54.55,54.64,27400.0,36.4873,36.5609,36.4873,36.5475,27400.0
2006-09-12 10:00:00,54.67,54.94,54.67,54.86,38500.0,36.5676,36.7482,36.5676,36.6946,38500.0
2006-09-12 10:05:00,54.87,54.87,54.68,54.82,32500.0,36.7013,36.7013,36.5743,36.6679,32500.0
2006-09-12 10:10:00,54.84,54.93,54.8,54.81,35800.0,36.6813,36.7415,36.6545,36.6612,35800.0
2006-09-12 10:15:00,54.81,54.82,54.67,54.73,32100.0,36.6612,36.6679,36.5676,36.6077,32100.0
2006-09-12 10:20:00,54.74,54.86,54.73,54.83,25700.0,36.6144,36.6946,36.6077,36.6746,25700.0
2006-09-12 10:25:00,54.84,54.95,54.78,54.95,24300.0,36.6813,36.7548,36.6411,36.7548,24300.0
2006-09-12 10:30:00,54.91,55.23,54.91,55.17,53000.0,36.7281,36.9421,36.7281,36.902,53000.0
2006-09-12 10:35:00,55.17,55.2,55.08,55.12,28100.0,36.902,36.9221,36.8418,36.8686,28100.0
2006-09-12 10:40:00,55.11,55.41,55.11,55.41,62500.0,36.8619,37.0625,36.8619,37.0625,62500.0
2006-09-12 10:45:00,55.39,55.58,55.3,55.48,57700.0,37.0492,37.1762,36.989,37.1094,57700.0
2006-09-12 10:50:00,55.5,55.68,55.5,55.63,60200.0,37.1227,37.2431,37.1227,37.2097,60200.0
2006-09-12 10:55:00,55.65,55.72,55.62,55.67,35300.0,37.2231,37.2699,37.203,37.2364,35300.0
2006-09-12 11:00:00,55.68,55.82,55.68,55.7,24000.0,37.2431,37.3368,37.2431,37.2565,24000.0
2006-09-12 11:05:00,55.69,55.73,55.61,55.67,125900.0,37.2498,37.2766,37.1963,37.2364,125900.0
2006-09-12 11:10:00,55.68,55.74,55.66,55.72,18600.0,37.2431,37.2833,37.2298,37.2699,18600.0
2006-09-12 11:15:00,55.77,55.78,55.71,55.75,14100.0,37.3033,37.31,37.2632,37.29,14100.0
2006-09-12 11:20:00,55.75,55.76,55.65,55.71,34400.0,37.29,37.2966,37.2231,37.2632,34400.0
2006-09-12 11:25:00,55.68,55.79,55.68,55.77,16100.0,37.2431,37.3167,37.2431,37.3033,16100.0
2006-09-12 11:30:00,55.75,56.04,55.73,56.02,97100.0,37.29,37.4839,37.2766,37.4705,97100.0
2006-09-12 11:35:00,55.99,56.13,55.99,56.04,67500.0,37.4505,37.5441,37.4505,37.4839,67500.0
2006-09-12 11:40:00,56.02,56.21,56.02,56.2,26800.0,37.4705,37.5976,37.4705,37.5909,26800.0
2006-09-12 11:45:00,56.18,56.26,56.15,56.19,30100.0,37.5776,37.6311,37.5575,37.5843,30100.0
2006-09-12 11:50:00,56.2,56.23,56.12,56.16,32200.0,37.5909,37.611,37.5374,37.5642,32200.0
2006-09-12 11:55:00,56.17,56.22,56.1,56.14,16700.0,37.5709,37.6043,37.5241,37.5508,16700.0
2006-09-12 12:00:00,56.14,56.15,56.1,56.15,12100.0,37.5508,37.5575,37.5241,37.5575,12100.0
2006-09-12 12:05:00,56.15,56.19,56.11,56.11,12700.0,37.5575,37.5843,37.5307,37.5307,12700.0
2006-09-12 12:10:00,56.11,56.22,56.1,56.22,21400.0,37.5307,37.6043,37.5241,37.6043,21400.0
2006-09-12 12:15:00,56.23,56.23,56.05,56.09,18400.0,37.611,37.611,37.4906,37.5174,18400.0
2006-09-12 12:20:00,56.07,56.19,56.06,56.19,23000.0,37.504,37.5843,37.4973,37.5843,23000.0
2006-09-12 12:25:00,56.19,56.22,56.07,56.07,23000.0,37.5843,37.6043,37.504,37.504,23000.0
2006-09-12 12:30:00,56.07,56.13,56.03,56.03,13100.0,37.504,37.5441,37.4772,37.4772,13100.0
2006-09-12 12:35:00,56.02,56.11,56.0,56.02,39000.0,37.4705,37.5307,37.4572,37.4705,39000.0
2006-09-12 12:40:00,56.0,56.06,56.0,56.01,97200.0,37.4572,37.4973,37.4572,37.4639,97200.0
2006-09-12 12:45:00,56.02,56.08,56.0,56.07,42500.0,37.4705,37.5107,37.4572,37.504,42500.0
2006-09-12 12:50:00,56.07,56.13,55.99,55.99,23700.0,37.504,37.5441,37.4505,37.4505,23700.0
2006-09-12 12:55:00,55.98,56.01,55.91,55.98,14100.0,37.4438,37.4639,37.397,37.4438,14100.0
2006-09-12 13:00:00,55.98,56.0,55.96,55.99,8100.0,37.4438,37.4572,37.4304,37.4505,8100.0
2006-09-12 13:05:00,56.02,56.08,55.96,56.04,24700.0,37.4705,37.5107,37.4304,37.4839,24700.0
2006-09-12 13:10:00,56.02,56.07,56.0,56.07,6300.0,37.4705,37.504,37.4572,37.504,6300.0
2006-09-12 13:15:00,56.06,56.06,55.97,56.04,13200.0,37.4973,37.4973,37.4371,37.4839,13200.0
2006-09-12 13:20:00,56.04,56.04,56.0,56.02,12100.0,37.4839,37.4839,37.4572,37.4705,12100.0
2006-09-12 13:25:00,56.02,56.04,55.98,55.98,14000.0,37.4705,37.4839,37.4438,37.4438,14000.0
2006-09-12 13:30:00,55.98,56.03,55.95,56.03,17400.0,37.4438,37.4772,37.4237,37.4772,17400.0
2006-09-12 13:35:00,56.03,56.03,55.95,55.99,12000.0,37.4772,37.4772,37.4237,37.4505,12000.0
2006-09-12 13:40:00,55.98,56.02,55.97,55.99,36000.0,37.4438,37.4705,37.4371,37.4505,36000.0
2006-09-12 13:45:00,55.98,56.16,55.97,56.16,45600.0,37.4438,37.5642,37.4371,37.5642,45600.0
2006-09-12 13:50:00,56.15,56.16,56.09,56.14,14600.0,37.5575,37.5642,37.5174,37.5508,14600.0
2006-09-12 13:55:00,56.12,56.19,56.08,56.13,8900.0,37.5374,37.5843,37.5107,37.5441,8900.0
2006-09-12 14:00:00,56.11,56.19,56.08,56.14,15500.0,37.5307,37.5843,37.5107,37.5508,15500.0
2006-09-12 14:05:00,56.14,56.15,56.06,56.06,14900.0,37.5508,37.5575,37.4973,37.4973,14900.0
2006-09-12 14:10:00,56.05,56.07,56.0,56.02,22100.0,37.4906,37.504,37.4572,37.4705,22100.0
2006-09-12 14:15:00,56.02,56.12,56.02,56.1,11400.0,37.4705,37.5374,37.4705,37.5241,11400.0
2006-09-12 14:20:00,56.11,56.18,56.09,56.13,15400.0,37.5307,37.5776,37.5174,37.5441,15400.0
2006-09-12 14:25:00,56.13,56.18,56.09,56.17,15000.0,37.5441,37.5776,37.5174,37.5709,15000.0
2006-09-12 14:30:00,56.15,56.2,56.13,56.15,16400.0,37.5575,37.5909,37.5441,37.5575,16400.0
2006-09-12 14:35:00,56.15,56.35,56.14,56.29,33900.0,37.5575,37.6913,37.5508,37.6511,33900.0
2006-09-12 14:40:00,56.3,56.32,56.23,56.23,24500.0,37.6578,37.6712,37.611,37.611,24500.0
2006-09-12 14:45:00,56.24,56.31,56.22,56.22,22200.0,37.6177,37.6645,37.6043,37.6043,22200.0
2006-09-12 14:50:00,56.23,56.23,56.2,56.22,15200.0,37.611,37.611,37.5909,37.6043,15200.0
2006-09-12 14:55:00,56.23,56.39,56.23,56.36,27500.0,37.611,37.718,37.611,37.698,27500.0
2006-09-12 15:00:00,56.37,56.52,56.34,56.48,50300.0,37.7047,37.805,37.6846,37.7782,50300.0
2006-09-12 15:05:00,56.48,56.49,56.43,56.43,20300.0,37.7782,37.7849,37.7448,37.7448,20300.0
2006-09-12 15:10:00,56.44,56.47,56.39,56.46,16400.0,37.7515,37.7715,37.718,37.7649,16400.0
2006-09-12 15:15:00,56.46,56.47,56.42,56.47,13600.0,37.7649,37.7715,37.7381,37.7715,13600.0
2006-09-12 15:20:00,56.47,56.48,56.44,56.46,17300.0,37.7715,37.7782,37.7515,37.7649,17300.0
2006-09-12 15:25:00,56.46,56.54,56.45,56.54,21600.0,37.7649,37.8184,37.7582,37.8184,21600.0
2006-09-12 15:30:00,56.54,56.61,56.51,56.58,32800.0,37.8184,37.8652,37.7983,37.8451,32800.0
2006-09-12 15:35:00,56.57,56.57,56.41,56.47,32200.0,37.8384,37.8384,37.7314,37.7715,32200.0
2006-09-12 15:40:00,56.47,56.54,56.46,56.54,35100.0,37.7715,37.8184,37.7649,37.8184,35100.0
2006-09-12 15:45:00,56.53,56.64,56.52,56.64,41800.0,37.8117,37.8853,37.805,37.8853,41800.0
2006-09-12 15:50:00,56.64,56.67,56.52,56.52,31300.0,37.8853,37.9053,37.805,37.805,31300.0
2006-09-12 15:55:00,56.52,56.54,56.48,56.53,45900.0,37.805,37.8184,37.7782,37.8117,45900.0
2006-09-13 09:30:00,56.3,56.35,56.0,56.01,25400.0,37.6578,37.6913,37.4572,37.4639,25400.0
2006-09-13 09:35:00,56.01,56.31,55.91,56.31,15600.0,37.4639,37.6645,37.397,37.6645,15600.0
2006-09-13 09:40:00,56.31,56.5,56.24,56.33,14700.0,37.6645,37.7916,37.6177,37.6779,14700.0
2006-09-13 09:45:00,56.35,56.45,56.24,56.3,7800.0,37.6913,37.7582,37.6177,37.6578,7800.0
2006-09-13 09:50:00,56.28,56.46,56.24,56.37,8700.0,37.6445,37.7649,37.6177,37.7047,8700.0
2006-09-13 09:55:00,56.36,56.47,56.17,56.23,13300.0,37.698,37.7715,37.5709,37.611,13300.0
2006-09-13 10:00:00,56.24,56.33,56.19,56.33,9900.0,37.6177,37.6779,37.5843,37.6779,9900.0
2006-09-13 10:05:00,56.33,56.48,56.31,56.48,12100.0,37.6779,37.7782,37.6645,37.7782,12100.0
2006-09-13 10:10:00,56.48,56.61,56.38,56.39,31200.0,37.7782,37.8652,37.7113,37.718,31200.0
2006-09-13 10:15:00,56.39,56.52,56.37,56.4,10400.0,37.718,37.805,37.7047,37.7247,10400.0
2006-09-13 10:20:00,56.4,56.41,56.28,56.34,9100.0,37.7247,37.7314,37.6445,37.6846,9100.0
2006-09-13 10:25:00,56.33,56.4,56.33,56.4,5300.0,37.6779,37.7247,37.6779,37.7247,5300.0
2006-09-13 10:30:00,56.43,56.43,56.31,56.34,8700.0,37.7448,37.7448,37.6645,37.6846,8700.0
2006-09-13 10:35:00,56.34,56.34,56.24,56.31,10100.0,37.6846,37.6846,37.6177,37.6645,10100.0
2006-09-13 10:40:00,56.32,56.33,56.24,56.26,9800.0,37.6712,37.6779,37.6177,37.6311,9800.0
2006-09-13 10:45:00,56.25,56.4,56.24,56.4,12100.0,37.6244,37.7247,37.6177,37.7247,12100.0
2006-09-13 10:50:00,56.38,56.55,56.35,56.5,29100.0,37.7113,37.8251,37.6913,37.7916,29100.0
2006-09-13 10:55:00,56.54,56.57,56.5,56.56,18100.0,37.8184,37.8384,37.7916,37.8317,18100.0
2006-09-13 11:00:00,56.56,56.56,56.5,56.54,11000.0,37.8317,37.8317,37.7916,37.8184,11000.0
2006-09-13 11:05:00,56.51,56.71,56.51,56.67,9200.0,37.7983,37.9321,37.7983,37.9053,9200.0
2006-09-13 11:10:00,56.67,56.68,56.6,56.62,9900.0,37.9053,37.912,37.8585,37.8719,9900.0
2006-09-13 11:15:00,56.62,56.64,56.62,56.63,8100.0,37.8719,37.8853,37.8719,37.8786,8100.0
2006-09-13 11:20:00,56.64,56.65,56.62,56.63,10900.0,37.8853,37.8919,37.8719,37.8786,10900.0
2006-09-13 11:25:00,56.63,56.64,56.61,56.62,8400.0,37.8786,37.8853,37.8652,37.8719,8400.0
2006-09-13 11:30:00,56.63,56.86,56.61,56.86,20200.0,37.8786,38.0324,37.8652,38.0324,20200.0
2006-09-13 11:35:00,56.84,56.86,56.71,56.81,64400.0,38.019,38.0324,37.9321,37.999,64400.0
2006-09-13 11:40:00,56.85,56.9,56.78,56.81,13700.0,38.0257,38.0592,37.9789,37.999,13700.0
2006-09-13 11:45:00,56.81,56.92,56.76,56.91,12000.0,37.999,38.0725,37.9655,38.0658,12000.0
2006-09-13 11:50:00,56.91,56.93,56.83,56.87,16000.0,38.0658,38.0792,38.0123,38.0391,16000.0
2006-09-13 11:55:00,56.87,57.06,56.87,57.04,25300.0,38.0391,38.1662,38.0391,38.1528,25300.0
2006-09-13 12:00:00,57.04,57.08,56.84,56.9,16300.0,38.1528,38.1796,38.019,38.0592,16300.0
2006-09-13 12:05:00,56.9,56.94,56.85,56.9,13900.0,38.0592,38.0859,38.0257,38.0592,13900.0
2006-09-13 12:10:00,56.91,57.1,56.87,57.1,61700.0,38.0658,38.1929,38.0391,38.1929,61700.0
2006-09-13 12:15:00,57.09,57.1,57.0,57.07,45700.0,38.1862,38.1929,38.126,38.1729,45700.0
2006-09-13 12:20:00,57.07,57.09,57.01,57.08,11000.0,38.1729,38.1862,38.1327,38.1796,11000.0
2006-09-13 12:25:00,57.08,57.1,57.01,57.02,23000.0,38.1796,38.1929,38.1327,38.1394,23000.0
2006-09-13 12:30:00,57.03,57.18,57.02,57.09,26400.0,38.1461,38.2464,38.1394,38.1862,26400.0
2006-09-13 12:35:00,57.1,57.24,57.08,57.08,20600.0,38.1929,38.2866,38.1796,38.1796,20600.0
2006-09-13 12:40:00,57.11,57.11,57.06,57.07,4600.0,38.1996,38.1996,38.1662,38.1729,4600.0
2006-09-13 12:45:00,57.04,57.04,57.01,57.01,7800.0,38.1528,38.1528,38.1327,38.1327,7800.0
2006-09-13 12:50:00,57.02,57.04,57.0,57.02,13000.0,38.1394,38.1528,38.126,38.1394,13000.0
2006-09-13 12:55:00,57.02,57.07,57.0,57.06,9900.0,38.1394,38.1729,38.126,38.1662,9900.0
2006-09-13 13:00:00,57.06,57.11,57.01,57.05,14200.0,38.1662,38.1996,38.1327,38.1595,14200.0
2006-09-13 13:05:00,57.03,57.03,57.01,57.01,2900.0,38.1461,38.1461,38.1327,38.1327,2900.0
2006-09-13 13:10:00,57.03,57.05,57.01,57.02,9100.0,38.1461,38.1595,38.1327,38.1394,9100.0
2006-09-13 13:15:00,57.03,57.04,57.01,57.01,8400.0,38.1461,38.1528,38.1327,38.1327,8400.0
2006-09-13 13:20:00,57.02,57.05,57.01,57.01,10300.0,38.1394,38.1595,38.1327,38.1327,10300.0
2006-09-13 13:25:00,57.01,57.02,57.0,57.02,17100.0,38.1327,38.1394,38.126,38.1394,17100.0
2006-09-13 13:30:00,57.02,57.04,57.01,57.03,7900.0,38.1394,38.1528,38.1327,38.1461,7900.0
2006-09-13 13:35:00,57.02,57.07,57.02,57.04,9400.0,38.1394,38.1729,38.1394,38.1528,9400.0
2006-09-13 13:40:00,57.06,57.06,57.0,57.01,12900.0,38.1662,38.1662,38.126,38.1327,12900.0
2006-09-13 13:45:00,57.01,57.02,57.0,57.02,17300.0,38.1327,38.1394,38.126,38.1394,17300.0
2006-09-13 13:50:00,57.02,57.03,57.0,57.03,12600.0,38.1394,38.1461,38.126,38.1461,12600.0
2006-09-13 13:55:00,57.03,57.05,56.94,57.04,43500.0,38.1461,38.1595,38.0859,38.1528,43500.0
2006-09-13 14:00:00,57.04,57.13,57.0,57.09,10000.0,38.1528,38.213,38.126,38.1862,10000.0
2006-09-13 14:05:00,57.11,57.11,56.96,57.0,15200.0,38.1996,38.1996,38.0993,38.126,15200.0
2006-09-13 14:10:00,57.0,57.13,57.0,57.08,11900.0,38.126,38.213,38.126,38.1796,11900.0
2006-09-13 14:15:00,57.13,57.13,57.06,57.09,5800.0,38.213,38.213,38.1662,38.1862,5800.0
2006-09-13 14:20:00,57.09,57.1,57.0,57.07,11300.0,38.1862,38.1929,38.126,38.1729,11300.0
2006-09-13 14:25:00,57.07,57.07,57.02,57.02,3100.0,38.1729,38.1729,38.1394,38.1394,3100.0
2006-09-13 14:30:00,57.04,57.1,57.04,57.08,7900.0,38.1528,38.1929,38.1528,38.1796,7900.0
2006-09-13 14:35:00,57.1,57.18,57.09,57.16,8200.0,38.1929,38.2464,38.1862,38.2331,8200.0
2006-09-13 14:40:00,57.16,57.2,57.16,57.19,20200.0,38.2331,38.2598,38.2331,38.2531,20200.0
2006-09-13 14:45:00,57.19,57.26,57.16,57.24,13900.0,38.2531,38.3,38.2331,38.2866,13900.0
2006-09-13 14:50:00,57.24,57.26,57.13,57.14,15100.0,38.2866,38.3,38.213,38.2197,15100.0
2006-09-13 14:55:00,57.14,57.32,57.14,57.28,12700.0,38.2197,38.3401,38.2197,38.3133,12700.0
2006-09-13 15:00:00,57.29,57.29,57.08,57.09,15800.0,38.32,38.32,38.1796,38.1862,15800.0
2006-09-13 15:05:00,57.09,57.1,56.99,57.0,19800.0,38.1862,38.1929,38.1194,38.126,19800.0
2006-09-13 15:10:00,57.0,57.01,56.94,56.98,56200.0,38.126,38.1327,38.0859,38.1127,56200.0
2006-09-13 15:15:00,57.0,57.05,56.97,57.05,18000.0,38.126,38.1595,38.106,38.1595,18000.0
2006-09-13 15:20:00,57.06,57.1,57.02,57.08,20900.0,38.1662,38.1929,38.1394,38.1796,20900.0
2006-09-13 15:25:00,57.09,57.09,56.99,57.05,21800.0,38.1862,38.1862,38.1194,38.1595,21800.0
2006-09-13 15:30:00,57.05,57.08,57.0,57.08,21500.0,38.1595,38.1796,38.126,38.1796,21500.0
2006-09-13 15:35:00,57.07,57.09,57.01,57.09,23200.0,38.1729,38.1862,38.1327,38.1862,23200.0
2006-09-13 15:40:00,57.09,57.09,56.98,57.02,24300.0,38.1862,38.1862,38.1127,38.1394,24300.0
2006-09-13 15:45:00,57.01,57.14,57.01,57.12,26200.0,38.1327,38.2197,38.1327,38.2063,26200.0
2006-09-13 15:50:00,57.13,57.13,57.02,57.11,17700.0,38.213,38.213,38.1394,38.1996,17700.0
2006-09-13 15:55:00,57.11,57.12,57.06,57.09,28900.0,38.1996,38.2063,38.1662,38.1862,28900.0
2006-09-14 09:30:00,58.5,58.94,58.45,58.64,104100.0,39.1294,39.4237,39.0959,39.223,104100.0
2006-09-14 09:35:00,58.64,58.65,58.2,58.21,97700.0,39.223,39.2297,38.9287,38.9354,97700.0
2006-09-14 09:40:00,58.2,58.3,57.99,58.06,71400.0,38.9287,38.9956,38.7882,38.8351,71400.0
2006-09-14 09:45:00,58.0,58.22,57.9,58.21,121100.0,38.7949,38.9421,38.728,38.9354,121100.0
2006-09-14 09:50:00,58.2,58.22,58.05,58.17,29300.0,38.9287,38.9421,38.8284,38.9086,29300.0
2006-09-14 09:55:00,58.2,58.21,57.98,58.11,35700.0,38.9287,38.9354,38.7815,38.8685,35700.0
2006-09-14 10:00:00,58.14,58.16,57.76,57.8,30400.0,38.8886,38.9019,38.6344,38.6612,30400.0
2006-09-14 10:05:00,57.79,57.87,57.78,57.87,30700.0,38.6545,38.708,38.6478,38.708,30700.0
2006-09-14 10:10:00,57.86,57.93,57.8,57.85,38100.0,38.7013,38.7481,38.6612,38.6946,38100.0
2006-09-14 10:15:00,57.86,58.05,57.85,58.01,38500.0,38.7013,38.8284,38.6946,38.8016,38500.0
2006-09-14 10:20:00,58.01,58.02,57.86,57.9,24600.0,38.8016,38.8083,38.7013,38.728,24600.0
2006-09-14 10:25:00,57.89,57.97,57.88,57.92,46600.0,38.7214,38.7749,38.7147,38.7414,46600.0
2006-09-14 10:30:00,57.91,58.07,57.91,58.05,32000.0,38.7347,38.8417,38.7347,38.8284,32000.0
2006-09-14 10:35:00,58.05,58.1,58.0,58.04,16800.0,38.8284,38.8618,38.7949,38.8217,16800.0
2006-09-14 10:40:00,58.03,58.09,58.0,58.01,20300.0,38.815,38.8551,38.7949,38.8016,20300.0
2006-09-14 10:45:00,58.0,58.02,57.94,58.02,19000.0,38.7949,38.8083,38.7548,38.8083,19000.0
2006-09-14 10:50:00,58.02,58.1,57.95,58.04,24800.0,38.8083,38.8618,38.7615,38.8217,24800.0
2006-09-14 10:55:00,58.04,58.13,58.02,58.13,11900.0,38.8217,38.8819,38.8083,38.8819,11900.0
2006-09-14 11:00:00,58.13,58.17,58.06,58.09,11600.0,38.8819,38.9086,38.8351,38.8551,11600.0
2006-09-14 11:05:00,58.08,58.13,57.88,58.02,54200.0,38.8484,38.8819,38.7147,38.8083,54200.0
2006-09-14 11:10:00,58.02,58.05,57.98,58.03,9600.0,38.8083,38.8284,38.7815,38.815,9600.0
2006-09-14 11:15:00,58.01,58.09,58.0,58.02,12700.0,38.8016,38.8551,38.7949,38.8083,12700.0
2006-09-14 11:20:00,58.01,58.01,57.9,58.0,20100.0,38.8016,38.8016,38.728,38.7949,20100.0
2006-09-14 11:25:00,57.99,58.0,57.83,57.87,30000.0,38.7882,38.7949,38.6812,38.708,30000.0
2006-09-14 11:30:00,57.87,57.91,57.86,57.87,9000.0,38.708,38.7347,38.7013,38.708,9000.0
2006-09-14 11:35:00,57.87,57.87,57.79,57.86,18600.0,38.708,38.708,38.6545,38.7013,18600.0
2006-09-14 11:40:00,57.85,58.06,57.85,58.0,39500.0,38.6946,38.8351,38.6946,38.7949,39500.0
2006-09-14 11:45:00,58.0,58.05,57.95,58.02,29100.0,38.7949,38.8284,38.7615,38.8083,29100.0
2006-09-14 11:50:00,58.02,58.02,57.97,58.01,14200.0,38.8083,38.8083,38.7749,38.8016,14200.0
2006-09-14 11:55:00,58.03,58.03,57.98,58.0,7900.0,38.815,38.815,38.7815,38.7949,7900.0
2006-09-14 12:00:00,58.0,58.08,57.99,58.01,16400.0,38.7949,38.8484,38.7882,38.8016,16400.0
2006-09-14 12:05:00,58.01,58.02,57.95,57.96,33200.0,38.8016,38.8083,38.7615,38.7682,33200.0
2006-09-14 12:10:00,57.97,58.01,57.94,58.01,9300.0,38.7749,38.8016,38.7548,38.8016,9300.0
2006-09-14 12:15:00,58.0,58.02,57.97,57.99,11200.0,38.7949,38.8083,38.7749,38.7882,11200.0
2006-09-14 12:20:00,57.98,58.03,57.98,58.03,37800.0,38.7815,38.815,38.7815,38.815,37800.0
2006-09-14 12:25:00,58.01,58.05,57.98,58.0,8700.0,38.8016,38.8284,38.7815,38.7949,8700.0
2006-09-14 12:30:00,58.0,58.03,58.0,58.01,12100.0,38.7949,38.815,38.7949,38.8016,12100.0
2006-09-14 12:35:00,58.02,58.03,58.0,58.02,4400.0,38.8083,38.815,38.7949,38.8083,4400.0
2006-09-14 12:40:00,58.01,58.01,57.94,57.95,13800.0,38.8016,38.8016,38.7548,38.7615,13800.0
2006-09-14 12:45:00,57.95,58.03,57.95,58.03,23300.0,38.7615,38.815,38.7615,38.815,23300.0
2006-09-14 12:50:00,58.03,58.04,57.98,58.0,24800.0,38.815,38.8217,38.7815,38.7949,24800.0
2006-09-14 12:55:00,58.0,58.06,58.0,58.06,34300.0,38.7949,38.8351,38.7949,38.8351,34300.0
2006-09-14 13:00:00,58.06,58.09,58.01,58.03,23100.0,38.8351,38.8551,38.8016,38.815,23100.0
2006-09-14 13:05:00,58.03,58.04,57.98,57.98,6500.0,38.815,38.8217,38.7815,38.7815,6500.0
2006-09-14 13:10:00,57.98,58.02,57.98,58.02,51500.0,38.7815,38.8083,38.7815,38.8083,51500.0
2006-09-14 13:15:00,58.03,58.06,58.01,58.03,8100.0,38.815,38.8351,38.8016,38.815,8100.0
2006-09-14 13:20:00,58.03,58.03,57.98,58.02,13000.0,38.815,38.815,38.7815,38.8083,13000.0
2006-09-14 13:25:00,58.02,58.03,58.0,58.01,8000.0,38.8083,38.815,38.7949,38.8016,8000.0
2006-09-14 13:30:00,58.01,58.07,58.01,58.02,20700.0,38.8016,38.8417,38.8016,38.8083,20700.0
2006-09-14 13:35:00,58.02,58.04,57.98,57.98,14700.0,38.8083,38.8217,38.7815,38.7815,14700.0
2006-09-14 13:40:00,57.96,57.96,57.92,57.92,17700.0,38.7682,38.7682,38.7414,38.7414,17700.0
2006-09-14 13:45:00,57.9,57.93,57.89,57.93,17600.0,38.728,38.7481,38.7214,38.7481,17600.0
2006-09-14 13:50:00,57.92,58.08,57.92,58.06,32700.0,38.7414,38.8484,38.7414,38.8351,32700.0
2006-09-14 13:55:00,58.07,58.07,58.04,58.05,15000.0,38.8417,38.8417,38.8217,38.8284,15000.0
2006-09-14 14:00:00,58.06,58.07,57.99,58.0,13600.0,38.8351,38.8417,38.7882,38.7949,13600.0
2006-09-14 14:05:00,58.01,58.01,57.95,57.97,12500.0,38.8016,38.8016,38.7615,38.7749,12500.0
2006-09-14 14:10:00,57.97,58.12,57.95,58.11,13700.0,38.7749,38.8752,38.7615,38.8685,13700.0
2006-09-14 14:15:00,58.12,58.12,58.05,58.06,9900.0,38.8752,38.8752,38.8284,38.8351,9900.0
2006-09-14 14:20:00,58.05,58.05,58.02,58.02,10100.0,38.8284,38.8284,38.8083,38.8083,10100.0
2006-09-14 14:25:00,58.03,58.04,58.03,58.04,18300.0,38.815,38.8217,38.815,38.8217,18300.0
2006-09-14 14:30:00,58.05,58.08,58.05,58.06,25900.0,38.8284,38.8484,38.8284,38.8351,25900.0
2006-09-14 14:35:00,58.05,58.07,58.03,58.06,18500.0,38.8284,38.8417,38.815,38.8351,18500.0
2006-09-14 14:40:00,58.05,58.07,58.0,58.03,27300.0,38.8284,38.8417,38.7949,38.815,27300.0
2006-09-14 14:45:00,58.03,58.07,58.03,58.07,28000.0,38.815,38.8417,38.815,38.8417,28000.0
2006-09-14 14:50:00,58.07,58.12,58.06,58.11,37700.0,38.8417,38.8752,38.8351,38.8685,37700.0
2006-09-14 14:55:00,58.11,58.12,58.05,58.05,53000.0,38.8685,38.8752,38.8284,38.8284,53000.0
2006-09-14 15:00:00,58.06,58.1,58.03,58.03,44000.0,38.8351,38.8618,38.815,38.815,44000.0
2006-09-14 15:05:00,58.04,58.05,58.01,58.05,12500.0,38.8217,38.8284,38.8016,38.8284,12500.0
2006-09-14 15:10:00,58.05,58.06,58.01,58.01,10500.0,38.8284,38.8351,38.8016,38.8016,10500.0
2006-09-14 15:15:00,58.02,58.03,57.97,57.97,115300.0,38.8083,38.815,38.7749,38.7749,115300.0
2006-09-14 15:20:00,57.98,58.01,57.95,57.98,27900.0,38.7815,38.8016,38.7615,38.7815,27900.0
2006-09-14 15:25:00,57.96,57.97,57.94,57.96,10000.0,38.7682,38.7749,38.7548,38.7682,10000.0
2006-09-14 15:30:00,57.96,57.97,57.9,57.9,16000.0,38.7682,38.7749,38.728,38.728,16000.0
2006-09-14 15:35:00,57.9,57.9,57.84,57.9,30100.0,38.728,38.728,38.6879,38.728,30100.0
2006-09-14 15:40:00,57.9,57.94,57.83,57.85,35100.0,38.728,38.7548,38.6812,38.6946,35100.0
2006-09-14 15:45:00,57.84,57.89,57.81,57.89,21500.0,38.6879,38.7214,38.6678,38.7214,21500.0
2006-09-14 15:50:00,57.89,57.94,57.88,57.94,27300.0,38.7214,38.7548,38.7147,38.7548,27300.0
2006-09-14 15:55:00,57.96,57.96,57.93,57.93,25300.0,38.7682,38.7682,38.7481,38.7481,25300.0
2006-09-15 09:30:00,58.18,58.5,58.18,58.33,153500.0,38.9153,39.1294,38.9153,39.0157,153500.0
2006-09-15 09:35:00,58.34,58.45,58.09,58.22,9200.0,39.0223,39.0959,38.8551,38.9421,9200.0
2006-09-15 09:40:00,58.22,58.3,58.12,58.24,14100.0,38.9421,38.9956,38.8752,38.9555,14100.0
2006-09-15 09:45:00,58.24,58.25,58.13,58.25,11800.0,38.9555,38.9621,38.8819,38.9621,11800.0
2006-09-15 09:50:00,58.24,58.24,58.09,58.15,10400.0,38.9555,38.9555,38.8551,38.8953,10400.0
2006-09-15 09:55:00,58.12,58.12,58.0,58.02,132100.0,38.8752,38.8752,38.7949,38.8083,132100.0
2006-09-15 10:00:00,58.03,58.14,57.98,58.14,39200.0,38.815,38.8886,38.7815,38.8886,39200.0
2006-09-15 10:05:00,58.18,58.21,58.04,58.17,16200.0,38.9153,38.9354,38.8217,38.9086,16200.0
2006-09-15 10:10:00,58.18,58.41,58.17,58.37,21900.0,38.9153,39.0692,38.9086,39.0424,21900.0
2006-09-15 10:15:00,58.39,58.46,58.29,58.29,24300.0,39.0558,39.1026,38.9889,38.9889,24300.0
2006-09-15 10:20:00,58.28,58.5,58.28,58.44,20900.0,38.9822,39.1294,38.9822,39.0892,20900.0
2006-09-15 10:25:00,58.44,58.59,58.43,58.47,55700.0,39.0892,39.1896,39.0825,39.1093,55700.0
2006-09-15 10:30:00,58.45,58.45,58.21,58.21,9000.0,39.0959,39.0959,38.9354,38.9354,9000.0
2006-09-15 10:35:00,58.25,58.26,58.19,58.24,15900.0,38.9621,38.9688,38.922,38.9555,15900.0
2006-09-15 10:40:00,58.24,58.27,58.21,58.25,10600.0,38.9555,38.9755,38.9354,38.9621,10600.0
2006-09-15 10:45:00,58.28,58.28,58.24,58.25,9000.0,38.9822,38.9822,38.9555,38.9621,9000.0
2006-09-15 10:50:00,58.25,58.29,58.17,58.17,37600.0,38.9621,38.9889,38.9086,38.9086,37600.0
2006-09-15 10:55:00,58.17,58.23,58.1,58.1,23400.0,38.9086,38.9488,38.8618,38.8618,23400.0
2006-09-15 11:00:00,58.12,58.24,58.08,58.24,22500.0,38.8752,38.9555,38.8484,38.9555,22500.0
2006-09-15 11:05:00,58.24,58.31,58.13,58.13,16400.0,38.9555,39.0023,38.8819,38.8819,16400.0
2006-09-15 11:10:00,58.19,58.27,58.16,58.22,16000.0,38.922,38.9755,38.9019,38.9421,16000.0
2006-09-15 11:15:00,58.24,58.28,58.17,58.22,31400.0,38.9555,38.9822,38.9086,38.9421,31400.0
2006-09-15 11:20:00,58.21,58.29,58.2,58.29,16400.0,38.9354,38.9889,38.9287,38.9889,16400.0
2006-09-15 11:25:00,58.27,58.27,58.22,58.22,10500.0,38.9755,38.9755,38.9421,38.9421,10500.0
2006-09-15 11:30:00,58.23,58.28,58.22,58.28,13500.0,38.9488,38.9822,38.9421,38.9822,13500.0
2006-09-15 11:35:00,58.28,58.3,58.2,58.2,27900.0,38.9822,38.9956,38.9287,38.9287,27900.0
2006-09-15 11:40:00,58.2,58.21,58.18,58.19,18600.0,38.9287,38.9354,38.9153,38.922,18600.0
2006-09-15 11:45:00,58.2,58.2,58.16,58.19,11800.0,38.9287,38.9287,38.9019,38.922,11800.0
2006-09-15 11:50:00,58.19,58.19,58.15,58.15,15700.0,38.922,38.922,38.8953,38.8953,15700.0
2006-09-15 11:55:00,58.11,58.12,58.07,58.07,16700.0,38.8685,38.8752,38.8417,38.8417,16700.0
2006-09-15 12:00:00,58.07,58.09,58.05,58.08,14000.0,38.8417,38.8551,38.8284,38.8484,14000.0
2006-09-15 12:05:00,58.06,58.07,58.05,58.06,40300.0,38.8351,38.8417,38.8284,38.8351,40300.0
2006-09-15 12:10:00,58.06,58.06,58.05,58.06,16700.0,38.8351,38.8351,38.8284,38.8351,16700.0
2006-09-15 12:15:00,58.06,58.11,58.06,58.09,11000.0,38.8351,38.8685,38.8351,38.8551,11000.0
2006-09-15 12:20:00,58.09,58.1,58.06,58.1,6400.0,38.8551,38.8618,38.8351,38.8618,6400.0
2006-09-15 12:25:00,58.12,58.12,58.05,58.07,11300.0,38.8752,38.8752,38.8284,38.8417,11300.0
2006-09-15 12:30:00,58.07,58.09,58.06,58.08,14400.0,38.8417,38.8551,38.8351,38.8484,14400.0
2006-09-15 12:35:00,58.08,58.11,58.06,58.11,12000.0,38.8484,38.8685,38.8351,38.8685,12000.0
2006-09-15 12:40:00,58.12,58.14,58.09,58.14,14600.0,38.8752,38.8886,38.8551,38.8886,14600.0
2006-09-15 12:45:00,58.2,58.2,58.1,58.1,38600.0,38.9287,38.9287,38.8618,38.8618,38600.0
2006-09-15 12:50:00,58.1,58.1,58.01,58.03,18700.0,38.8618,38.8618,38.8016,38.815,18700.0
2006-09-15 12:55:00,58.03,58.09,58.0,58.01,17700.0,38.815,38.8551,38.7949,38.8016,17700.0
2006-09-15 13:00:00,58.02,58.1,58.0,58.1,32000.0,38.8083,38.8618,38.7949,38.8618,32000.0
2006-09-15 13:05:00,58.1,58.13,58.07,58.07,16700.0,38.8618,38.8819,38.8417,38.8417,16700.0
2006-09-15 13:10:00,58.08,58.15,58.03,58.12,25200.0,38.8484,38.8953,38.815,38.8752,25200.0
2006-09-15 13:15:00,58.11,58.11,58.04,58.06,4700.0,38.8685,38.8685,38.8217,38.8351,4700.0
2006-09-15 13:20:00,58.07,58.12,58.04,58.11,10000.0,38.8417,38.8752,38.8217,38.8685,10000.0
2006-09-15 13:25:00,58.11,58.14,58.05,58.05,5300.0,38.8685,38.8886,38.8284,38.8284,5300.0
2006-09-15 13:30:00,58.05,58.08,58.05,58.05,15300.0,38.8284,38.8484,38.8284,38.8284,15300.0
2006-09-15 13:35:00,58.05,58.21,58.05,58.21,9300.0,38.8284,38.9354,38.8284,38.9354,9300.0
2006-09-15 13:40:00,58.21,58.22,58.2,58.21,20200.0,38.9354,38.9421,38.9287,38.9354,20200.0
2006-09-15 13:45:00,58.22,58.31,58.18,58.18,36900.0,38.9421,39.0023,38.9153,38.9153,36900.0
2006-09-15 13:50:00,58.18,58.2,58.17,58.17,10500.0,38.9153,38.9287,38.9086,38.9086,10500.0
2006-09-15 13:55:00,58.17,58.17,58.07,58.1,14700.0,38.9086,38.9086,38.8417,38.8618,14700.0
2006-09-15 14:00:00,58.1,58.11,58.03,58.03,6000.0,38.8618,38.8685,38.815,38.815,6000.0
2006-09-15 14:05:00,58.03,58.07,58.0,58.07,13300.0,38.815,38.8417,38.7949,38.8417,13300.0
2006-09-15 14:10:00,58.08,58.17,58.07,58.13,7200.0,38.8484,38.9086,38.8417,38.8819,7200.0
2006-09-15 14:15:00,58.16,58.16,58.08,58.09,5700.0,38.9019,38.9019,38.8484,38.8551,5700.0
2006-09-15 14:20:00,58.1,58.1,58.02,58.09,8200.0,38.8618,38.8618,38.8083,38.8551,8200.0
2006-09-15 14:25:00,58.1,58.13,58.04,58.06,7700.0,38.8618,38.8819,38.8217,38.8351,7700.0
2006-09-15 14:30:00,58.09,58.13,58.09,58.12,9600.0,38.8551,38.8819,38.8551,38.8752,9600.0
2006-09-15 14:35:00,58.12,58.18,58.08,58.08,15900.0,38.8752,38.9153,38.8484,38.8484,15900.0
2006-09-15 14:40:00,58.09,58.09,58.04,58.06,6700.0,38.8551,38.8551,38.8217,38.8351,6700.0
2006-09-15 14:45:00,58.05,58.07,58.0,58.02,13700.0,38.8284,38.8417,38.7949,38.8083,13700.0
2006-09-15 14:50:00,58.03,58.04,57.96,57.97,16500.0,38.815,38.8217,38.7682,38.7749,16500.0
2006-09-15 14:55:00,57.97,58.0,57.93,57.96,29900.0,38.7749,38.7949,38.7481,38.7682,29900.0
2006-09-15 15:00:00,57.96,58.01,57.94,57.99,13800.0,38.7682,38.8016,38.7548,38.7882,13800.0
2006-09-15 15:05:00,57.97,57.97,57.88,57.88,21200.0,38.7749,38.7749,38.7147,38.7147,21200.0
2006-09-15 15:10:00,57.86,57.94,57.86,57.91,30700.0,38.7013,38.7548,38.7013,38.7347,30700.0
2006-09-15 15:15:00,57.92,57.96,57.89,57.96,20400.0,38.7414,38.7682,38.7214,38.7682,20400.0
2006-09-15 15:20:00,57.96,58.0,57.93,57.93,63200.0,38.7682,38.7949,38.7481,38.7481,63200.0
2006-09-15 15:25:00,57.91,57.95,57.87,57.91,26900.0,38.7347,38.7615,38.708,38.7347,26900.0
2006-09-15 15:30:00,57.9,57.95,57.86,57.86,34300.0,38.728,38.7615,38.7013,38.7013,34300.0
2006-09-15 15:35:00,57.87,57.89,57.84,57.87,19000.0,38.708,38.7214,38.6879,38.708,19000.0
2006-09-15 15:40:00,57.88,57.95,57.87,57.88,40000.0,38.7147,38.7615,38.708,38.7147,40000.0
2006-09-15 15:45:00,57.86,57.9,57.86,57.9,27200.0,38.7013,38.728,38.7013,38.728,27200.0
2006-09-15 15:50:00,57.9,57.9,57.82,57.82,30200.0,38.728,38.728,38.6745,38.6745,30200.0
2006-09-15 15:55:00,57.82,57.83,57.77,57.77,54900.0,38.6745,38.6812,38.6411,38.6411,54900.0
2006-09-18 09:30:00,57.2,57.38,56.85,56.97,61700.0,38.2598,38.3802,38.0257,38.106,61700.0
2006-09-18 09:35:00,56.98,57.26,56.8,56.99,43800.0,38.1127,38.3,37.9923,38.1194,43800.0
2006-09-18 09:40:00,57.02,57.23,56.77,56.77,21800.0,38.1394,38.2799,37.9722,37.9722,21800.0
2006-09-18 09:45:00,56.81,57.09,56.81,57.02,22900.0,37.999,38.1862,37.999,38.1394,22900.0
2006-09-18 09:50:00,57.02,57.08,56.94,57.07,23500.0,38.1394,38.1796,38.0859,38.1729,23500.0
2006-09-18 09:55:00,57.08,57.16,57.04,57.08,15000.0,38.1796,38.2331,38.1528,38.1796,15000.0
2006-09-18 10:00:00,57.08,57.25,57.04,57.23,25800.0,38.1796,38.2933,38.1528,38.2799,25800.0
2006-09-18 10:05:00,57.26,57.33,57.23,57.29,16300.0,38.3,38.3468,38.2799,38.32,16300.0
2006-09-18 10:10:00,57.3,57.51,57.3,57.51,28800.0,38.3267,38.4672,38.3267,38.4672,28800.0
2006-09-18 10:15:00,57.51,57.64,57.49,57.57,25700.0,38.4672,38.5541,38.4538,38.5073,25700.0
2006-09-18 10:20:00,57.57,57.57,57.29,57.33,20500.0,38.5073,38.5073,38.32,38.3468,20500.0
2006-09-18 10:25:00,57.34,57.52,57.32,57.52,19400.0,38.3535,38.4739,38.3401,38.4739,19400.0
2006-09-18 10:30:00,57.52,57.52,57.28,57.36,23000.0,38.4739,38.4739,38.3133,38.3668,23000.0
2006-09-18 10:35:00,57.36,57.55,57.36,57.53,33500.0,38.3668,38.4939,38.3668,38.4806,33500.0
2006-09-18 10:40:00,57.52,57.56,57.48,57.56,20500.0,38.4739,38.5006,38.4471,38.5006,20500.0
2006-09-18 10:45:00,57.56,57.63,57.5,57.5,20000.0,38.5006,38.5474,38.4605,38.4605,20000.0
2006-09-18 10:50:00,57.5,57.52,57.3,57.37,19900.0,38.4605,38.4739,38.3267,38.3735,19900.0
2006-09-18 10:55:00,57.34,57.4,57.21,57.26,20500.0,38.3535,38.3936,38.2665,38.3,20500.0
2006-09-18 11:00:00,57.26,57.3,57.2,57.3,12500.0,38.3,38.3267,38.2598,38.3267,12500.0
2006-09-18 11:05:00,57.31,57.36,57.27,57.29,26800.0,38.3334,38.3668,38.3066,38.32,26800.0
2006-09-18 11:10:00,57.29,57.43,57.28,57.33,16600.0,38.32,38.4137,38.3133,38.3468,16600.0
2006-09-18 11:15:00,57.28,57.31,57.18,57.31,14900.0,38.3133,38.3334,38.2464,38.3334,14900.0
2006-09-18 11:20:00,57.3,57.4,57.28,57.28,8300.0,38.3267,38.3936,38.3133,38.3133,8300.0
2006-09-18 11:25:00,57.28,57.36,57.27,57.35,10900.0,38.3133,38.3668,38.3066,38.3602,10900.0
2006-09-18 11:30:00,57.34,57.45,57.34,57.37,16800.0,38.3535,38.427,38.3535,38.3735,16800.0
2006-09-18 11:35:00,57.37,57.44,57.36,57.43,16500.0,38.3735,38.4204,38.3668,38.4137,16500.0
2006-09-18 11:40:00,57.45,57.51,57.44,57.48,8800.0,38.427,38.4672,38.4204,38.4471,8800.0
2006-09-18 11:45:00,57.48,57.61,57.48,57.55,18300.0,38.4471,38.5341,38.4471,38.4939,18300.0
2006-09-18 11:50:00,57.55,57.61,57.51,57.56,18500.0,38.4939,38.5341,38.4672,38.5006,18500.0
2006-09-18 11:55:00,57.54,57.57,57.5,57.55,9400.0,38.4872,38.5073,38.4605,38.4939,9400.0
2006-09-18 12:00:00,57.55,57.55,57.39,57.41,26300.0,38.4939,38.4939,38.3869,38.4003,26300.0
2006-09-18 12:05:00,57.43,57.51,57.43,57.5,18300.0,38.4137,38.4672,38.4137,38.4605,18300.0
2006-09-18 12:10:00,57.51,57.51,57.38,57.38,15200.0,38.4672,38.4672,38.3802,38.3802,15200.0
2006-09-18 12:15:00,57.38,57.38,57.32,57.34,4600.0,38.3802,38.3802,38.3401,38.3535,4600.0
2006-09-18 12:20:00,57.34,57.4,57.34,57.35,18500.0,38.3535,38.3936,38.3535,38.3602,18500.0
2006-09-18 12:25:00,57.34,57.36,57.33,57.36,12500.0,38.3535,38.3668,38.3468,38.3668,12500.0
2006-09-18 12:30:00,57.34,57.43,57.33,57.41,14500.0,38.3535,38.4137,38.3468,38.4003,14500.0
2006-09-18 12:35:00,57.38,57.4,57.33,57.37,9500.0,38.3802,38.3936,38.3468,38.3735,9500.0
2006-09-18 12:40:00,57.37,57.53,57.37,57.53,10300.0,38.3735,38.4806,38.3735,38.4806,10300.0
2006-09-18 12:45:00,57.52,57.58,57.52,57.57,7600.0,38.4739,38.514,38.4739,38.5073,7600.0
2006-09-18 12:50:00,57.57,57.59,57.53,57.56,4500.0,38.5073,38.5207,38.4806,38.5006,4500.0
2006-09-18 12:55:00,57.53,57.65,57.53,57.65,17300.0,38.4806,38.5608,38.4806,38.5608,17300.0
2006-09-18 13:00:00,57.61,57.63,57.58,57.58,7000.0,38.5341,38.5474,38.514,38.514,7000.0
2006-09-18 13:05:00,57.57,57.57,57.39,57.45,22000.0,38.5073,38.5073,38.3869,38.427,22000.0
2006-09-18 13:10:00,57.45,57.45,57.4,57.42,6200.0,38.427,38.427,38.3936,38.407,6200.0
2006-09-18 13:15:00,57.41,57.46,57.36,57.38,10600.0,38.4003,38.4337,38.3668,38.3802,10600.0
2006-09-18 13:20:00,57.37,57.43,57.36,57.43,7500.0,38.3735,38.4137,38.3668,38.4137,7500.0
2006-09-18 13:25:00,57.44,57.5,57.42,57.43,8500.0,38.4204,38.4605,38.407,38.4137,8500.0
2006-09-18 13:30:00,57.42,57.43,57.31,57.32,10400.0,38.407,38.4137,38.3334,38.3401,10400.0
2006-09-18 13:35:00,57.32,57.38,57.32,57.38,10400.0,38.3401,38.3802,38.3401,38.3802,10400.0
2006-09-18 13:40:00,57.35,57.38,57.19,57.22,18800.0,38.3602,38.3802,38.2531,38.2732,18800.0
2006-09-18 13:45:00,57.26,57.44,57.26,57.44,13800.0,38.3,38.4204,38.3,38.4204,13800.0
2006-09-18 13:50:00,57.44,57.49,57.42,57.47,24600.0,38.4204,38.4538,38.407,38.4404,24600.0
2006-09-18 13:55:00,57.44,57.51,57.37,57.51,23000.0,38.4204,38.4672,38.3735,38.4672,23000.0
2006-09-18 14:00:00,57.51,57.51,57.44,57.5,13300.0,38.4672,38.4672,38.4204,38.4605,13300.0
2006-09-18 14:05:00,57.46,57.47,57.35,57.36,6400.0,38.4337,38.4404,38.3602,38.3668,6400.0
2006-09-18 14:10:00,57.36,57.36,57.31,57.35,9900.0,38.3668,38.3668,38.3334,38.3602,9900.0
2006-09-18 14:15:00,57.34,57.35,57.3,57.32,8700.0,38.3535,38.3602,38.3267,38.3401,8700.0
2006-09-18 14:20:00,57.32,57.42,57.32,57.41,10700.0,38.3401,38.407,38.3401,38.4003,10700.0
2006-09-18 14:25:00,57.41,57.44,57.37,57.44,7800.0,38.4003,38.4204,38.3735,38.4204,7800.0
2006-09-18 14:30:00,57.4,57.41,57.34,57.4,15000.0,38.3936,38.4003,38.3535,38.3936,15000.0
2006-09-18 14:35:00,57.4,57.43,57.38,57.4,10000.0,38.3936,38.4137,38.3802,38.3936,10000.0
2006-09-18 14:40:00,57.38,57.45,57.34,57.45,14300.0,38.3802,38.427,38.3535,38.427,14300.0
2006-09-18 14:45:00,57.46,57.47,57.42,57.42,5700.0,38.4337,38.4404,38.407,38.407,5700.0
2006-09-18 14:50:00,57.44,57.46,57.39,57.4,13300.0,38.4204,38.4337,38.3869,38.3936,13300.0
2006-09-18 14:55:00,57.42,57.43,57.35,57.39,11100.0,38.407,38.4137,38.3602,38.3869,11100.0
2006-09-18 15:00:00,57.39,57.45,57.35,57.45,19200.0,38.3869,38.427,38.3602,38.427,19200.0
2006-09-18 15:05:00,57.46,57.49,57.36,57.39,15600.0,38.4337,38.4538,38.3668,38.3869,15600.0
2006-09-18 15:10:00,57.39,57.4,57.28,57.33,13100.0,38.3869,38.3936,38.3133,38.3468,13100.0
2006-09-18 15:15:00,57.33,57.4,57.32,57.39,15600.0,38.3468,38.3936,38.3401,38.3869,15600.0
2006-09-18 15:20:00,57.39,57.42,57.3,57.36,14900.0,38.3869,38.407,38.3267,38.3668,14900.0
2006-09-18 15:25:00,57.35,57.43,57.33,57.37,12800.0,38.3602,38.4137,38.3468,38.3735,12800.0
2006-09-18 15:30:00,57.37,57.39,57.31,57.31,15300.0,38.3735,38.3869,38.3334,38.3334,15300.0
2006-09-18 15:35:00,57.31,57.34,57.24,57.26,16700.0,38.3334,38.3535,38.2866,38.3,16700.0
2006-09-18 15:40:00,57.26,57.35,57.25,57.27,20900.0,38.3,38.3602,38.2933,38.3066,20900.0
2006-09-18 15:45:00,57.26,57.28,57.22,57.22,26300.0,38.3,38.3133,38.2732,38.2732,26300.0
2006-09-18 15:50:00,57.24,57.25,57.18,57.2,21500.0,38.2866,38.2933,38.2464,38.2598,21500.0
2006-09-18 15:55:00,57.21,57.23,57.17,57.22,24100.0,38.2665,38.2799,38.2398,38.2732,24100.0
2006-09-19 09:30:00,56.96,57.05,56.86,56.93,27100.0,38.0993,38.1595,38.0324,38.0792,27100.0
2006-09-19 09:35:00,56.93,57.06,56.67,56.73,26300.0,38.0792,38.1662,37.9053,37.9455,26300.0
2006-09-19 09:40:00,56.73,56.82,56.54,56.8,26100.0,37.9455,38.0057,37.8184,37.9923,26100.0
2006-09-19 09:45:00,56.8,56.8,56.52,56.7,29500.0,37.9923,37.9923,37.805,37.9254,29500.0
2006-09-19 09:50:00,56.66,56.72,56.47,56.48,34500.0,37.8986,37.9388,37.7715,37.7782,34500.0
2006-09-19 09:55:00,56.48,56.64,56.46,56.5,25400.0,37.7782,37.8853,37.7649,37.7916,25400.0
2006-09-19 10:00:00,56.49,56.61,56.45,56.59,20100.0,37.7849,37.8652,37.7582,37.8518,20100.0
2006-09-19 10:05:00,56.57,56.6,56.43,56.54,17500.0,37.8384,37.8585,37.7448,37.8184,17500.0
2006-09-19 10:10:00,56.56,56.69,56.54,56.64,20100.0,37.8317,37.9187,37.8184,37.8853,20100.0
2006-09-19 10:15:00,56.64,56.64,56.46,56.53,21300.0,37.8853,37.8853,37.7649,37.8117,21300.0
2006-09-19 10:20:00,56.56,56.71,56.55,56.65,13300.0,37.8317,37.9321,37.8251,37.8919,13300.0
2006-09-19 10:25:00,56.65,56.7,56.57,56.65,18300.0,37.8919,37.9254,37.8384,37.8919,18300.0
2006-09-19 10:30:00,56.65,56.67,56.53,56.6,14000.0,37.8919,37.9053,37.8117,37.8585,14000.0
2006-09-19 10:35:00,56.58,56.71,56.56,56.6,15800.0,37.8451,37.9321,37.8317,37.8585,15800.0
2006-09-19 10:40:00,56.6,56.66,56.57,56.62,11900.0,37.8585,37.8986,37.8384,37.8719,11900.0
2006-09-19 10:45:00,56.61,56.68,56.55,56.6,13700.0,37.8652,37.912,37.8251,37.8585,13700.0
2006-09-19 10:50:00,56.56,56.62,56.56,56.58,10600.0,37.8317,37.8719,37.8317,37.8451,10600.0
2006-09-19 10:55:00,56.61,56.63,56.59,56.61,10300.0,37.8652,37.8786,37.8518,37.8652,10300.0
2006-09-19 11:00:00,56.59,56.72,56.58,56.72,22900.0,37.8518,37.9388,37.8451,37.9388,22900.0
2006-09-19 11:05:00,56.76,56.82,56.73,56.78,11300.0,37.9655,38.0057,37.9455,37.9789,11300.0
2006-09-19 11:10:00,56.78,56.79,56.63,56.67,13300.0,37.9789,37.9856,37.8786,37.9053,13300.0
2006-09-19 11:15:00,56.66,56.73,56.66,56.73,88600.0,37.8986,37.9455,37.8986,37.9455,88600.0
2006-09-19 11:20:00,56.73,56.84,56.73,56.81,9900.0,37.9455,38.019,37.9455,37.999,9900.0
2006-09-19 11:25:00,56.81,56.81,56.55,56.55,11300.0,37.999,37.999,37.8251,37.8251,11300.0
2006-09-19 11:30:00,56.56,56.61,56.55,56.59,11500.0,37.8317,37.8652,37.8251,37.8518,11500.0
2006-09-19 11:35:00,56.58,56.65,56.53,56.53,9900.0,37.8451,37.8919,37.8117,37.8117,9900.0
2006-09-19 11:40:00,56.52,56.56,56.5,56.54,23200.0,37.805,37.8317,37.7916,37.8184,23200.0
2006-09-19 11:45:00,56.55,56.57,56.48,56.57,13700.0,37.8251,37.8384,37.7782,37.8384,13700.0
2006-09-19 11:50:00,56.58,56.6,56.53,56.57,8300.0,37.8451,37.8585,37.8117,37.8384,8300.0
2006-09-19 11:55:00,56.57,56.57,56.44,56.46,11200.0,37.8384,37.8384,37.7515,37.7649,11200.0
2006-09-19 12:00:00,56.47,56.54,56.47,56.51,10100.0,37.7715,37.8184,37.7715,37.7983,10100.0
2006-09-19 12:05:00,56.5,56.52,56.36,56.42,16600.0,37.7916,37.805,37.698,37.7381,16600.0
2006-09-19 12:10:00,56.39,56.4,56.32,56.35,16700.0,37.718,37.7247,37.6712,37.6913,16700.0
2006-09-19 12:15:00,56.33,56.38,56.28,56.31,12100.0,37.6779,37.7113,37.6445,37.6645,12100.0
2006-09-19 12:20:00,56.3,56.47,56.28,56.44,22800.0,37.6578,37.7715,37.6445,37.7515,22800.0
2006-09-19 12:25:00,56.44,56.44,56.38,56.38,14000.0,37.7515,37.7515,37.7113,37.7113,14000.0
2006-09-19 12:30:00,56.37,56.46,56.35,56.42,22200.0,37.7047,37.7649,37.6913,37.7381,22200.0
2006-09-19 12:35:00,56.42,56.44,56.31,56.31,9400.0,37.7381,37.7515,37.6645,37.6645,9400.0
2006-09-19 12:40:00,56.31,56.47,56.29,56.45,18100.0,37.6645,37.7715,37.6511,37.7582,18100.0
2006-09-19 12:45:00,56.45,56.57,56.43,56.57,9200.0,37.7582,37.8384,37.7448,37.8384,9200.0
2006-09-19 12:50:00,56.57,56.57,56.51,56.51,9500.0,37.8384,37.8384,37.7983,37.7983,9500.0
2006-09-19 12:55:00,56.49,56.51,56.46,56.51,7600.0,37.7849,37.7983,37.7649,37.7983,7600.0
2006-09-19 13:00:00,56.5,56.51,56.45,56.46,25200.0,37.7916,37.7983,37.7582,37.7649,25200.0
2006-09-19 13:05:00,56.43,56.43,56.39,56.4,9600.0,37.7448,37.7448,37.718,37.7247,9600.0
2006-09-19 13:10:00,56.39,56.4,56.3,56.4,11800.0,37.718,37.7247,37.6578,37.7247,11800.0
2006-09-19 13:15:00,56.38,56.41,56.31,56.35,11600.0,37.7113,37.7314,37.6645,37.6913,11600.0
2006-09-19 13:20:00,56.35,56.5,56.35,56.47,8400.0,37.6913,37.7916,37.6913,37.7715,8400.0
2006-09-19 13:25:00,56.44,56.46,56.36,56.37,90000.0,37.7515,37.7649,37.698,37.7047,90000.0
2006-09-19 13:30:00,56.34,56.41,56.34,56.39,8200.0,37.6846,37.7314,37.6846,37.718,8200.0
2006-09-19 13:35:00,56.37,56.43,56.31,56.4,13600.0,37.7047,37.7448,37.6645,37.7247,13600.0
2006-09-19 13:40:00,56.39,56.46,56.32,56.41,11900.0,37.718,37.7649,37.6712,37.7314,11900.0
2006-09-19 13:45:00,56.4,56.46,56.3,56.4,14800.0,37.7247,37.7649,37.6578,37.7247,14800.0
2006-09-19 13:50:00,56.42,56.42,56.3,56.31,8300.0,37.7381,37.7381,37.6578,37.6645,8300.0
2006-09-19 13:55:00,56.33,56.33,56.23,56.26,14800.0,37.6779,37.6779,37.611,37.6311,14800.0
2006-09-19 14:00:00,56.26,56.29,56.21,56.23,12800.0,37.6311,37.6511,37.5976,37.611,12800.0
2006-09-19 14:05:00,56.22,56.23,56.14,56.19,12600.0,37.6043,37.611,37.5508,37.5843,12600.0
2006-09-19 14:10:00,56.19,56.36,56.17,56.36,25600.0,37.5843,37.698,37.5709,37.698,25600.0
2006-09-19 14:15:00,56.37,56.37,56.31,56.34,14400.0,37.7047,37.7047,37.6645,37.6846,14400.0
2006-09-19 14:20:00,56.34,56.39,56.31,56.32,15700.0,37.6846,37.718,37.6645,37.6712,15700.0
2006-09-19 14:25:00,56.31,56.36,56.21,56.33,26800.0,37.6645,37.698,37.5976,37.6779,26800.0
2006-09-19 14:30:00,56.33,56.35,56.2,56.24,26200.0,37.6779,37.6913,37.5909,37.6177,26200.0
2006-09-19 14:35:00,56.25,56.33,56.22,56.29,21000.0,37.6244,37.6779,37.6043,37.6511,21000.0
2006-09-19 14:40:00,56.3,56.32,56.17,56.19,41100.0,37.6578,37.6712,37.5709,37.5843,41100.0
2006-09-19 14:45:00,56.21,56.31,56.21,56.29,14600.0,37.5976,37.6645,37.5976,37.6511,14600.0
2006-09-19 14:50:00,56.31,56.31,56.22,56.25,10600.0,37.6645,37.6645,37.6043,37.6244,10600.0
2006-09-19 14:55:00,56.25,56.41,56.25,56.33,18700.0,37.6244,37.7314,37.6244,37.6779,18700.0
2006-09-19 15:00:00,56.33,56.33,56.24,56.27,13500.0,37.6779,37.6779,37.6177,37.6378,13500.0
2006-09-19 15:05:00,56.25,56.33,56.2,56.3,20200.0,37.6244,37.6779,37.5909,37.6578,20200.0
2006-09-19 15:10:00,56.3,56.5,56.3,56.47,18200.0,37.6578,37.7916,37.6578,37.7715,18200.0
2006-09-19 15:15:00,56.46,56.47,56.39,56.43,15800.0,37.7649,37.7715,37.718,37.7448,15800.0
2006-09-19 15:20:00,56.42,56.55,56.41,56.55,49300.0,37.7381,37.8251,37.7314,37.8251,49300.0
2006-09-19 15:25:00,56.53,56.55,56.5,56.5,26300.0,37.8117,37.8251,37.7916,37.7916,26300.0
2006-09-19 15:30:00,56.52,56.55,56.47,56.5,93700.0,37.805,37.8251,37.7715,37.7916,93700.0
2006-09-19 15:35:00,56.49,56.55,56.49,56.52,28100.0,37.7849,37.8251,37.7849,37.805,28100.0
2006-09-19 15:40:00,56.52,56.59,56.51,56.59,17000.0,37.805,37.8518,37.7983,37.8518,17000.0
2006-09-19 15:45:00,56.58,56.58,56.48,56.51,32800.0,37.8451,37.8451,37.7782,37.7983,32800.0
2006-09-19 15:50:00,56.5,56.55,56.49,56.53,27000.0,37.7916,37.8251,37.7849,37.8117,27000.0
2006-09-19 15:55:00,56.53,56.56,56.5,56.56,38700.0,37.8117,37.8317,37.7916,37.8317,38700.0
2006-09-20 09:30:00,56.45,56.51,56.04,56.32,29100.0,37.7582,37.7983,37.4839,37.6712,29100.0
2006-09-20 09:35:00,56.29,56.39,56.18,56.23,26300.0,37.6511,37.718,37.5776,37.611,26300.0
2006-09-20 09:40:00,56.2,56.21,56.0,56.05,26200.0,37.5909,37.5976,37.4572,37.4906,26200.0
2006-09-20 09:45:00,55.9,56.01,55.89,55.9,25900.0,37.3903,37.4639,37.3836,37.3903,25900.0
2006-09-20 09:50:00,55.91,55.94,55.75,55.81,46800.0,37.397,37.417,37.29,37.3301,46800.0
2006-09-20 09:55:00,55.8,55.85,55.69,55.8,33800.0,37.3234,37.3568,37.2498,37.3234,33800.0
2006-09-20 10:00:00,55.8,55.8,55.63,55.68,32800.0,37.3234,37.3234,37.2097,37.2431,32800.0
2006-09-20 10:05:00,55.68,55.68,55.62,55.65,92600.0,37.2431,37.2431,37.203,37.2231,92600.0
2006-09-20 10:10:00,55.65,55.68,55.53,55.67,50000.0,37.2231,37.2431,37.1428,37.2364,50000.0
2006-09-20 10:15:00,55.68,55.69,55.56,55.65,51500.0,37.2431,37.2498,37.1629,37.2231,51500.0
2006-09-20 10:20:00,55.65,55.67,55.63,55.65,80900.0,37.2231,37.2364,37.2097,37.2231,80900.0
2006-09-20 10:25:00,55.64,55.67,55.58,55.65,85700.0,37.2164,37.2364,37.1762,37.2231,85700.0
2006-09-20 10:30:00,55.65,55.69,55.61,55.69,75500.0,37.2231,37.2498,37.1963,37.2498,75500.0
2006-09-20 10:35:00,55.64,55.7,55.64,55.67,48600.0,37.2164,37.2565,37.2164,37.2364,48600.0
2006-09-20 10:40:00,55.66,55.71,55.64,55.7,101400.0,37.2298,37.2632,37.2164,37.2565,101400.0
2006-09-20 10:45:00,55.69,55.7,55.66,55.69,50800.0,37.2498,37.2565,37.2298,37.2498,50800.0
2006-09-20 10:50:00,55.69,55.7,55.65,55.67,26100.0,37.2498,37.2565,37.2231,37.2364,26100.0
2006-09-20 10:55:00,55.66,55.71,55.65,55.7,28400.0,37.2298,37.2632,37.2231,37.2565,28400.0
2006-09-20 11:00:00,55.71,55.77,55.69,55.77,84700.0,37.2632,37.3033,37.2498,37.3033,84700.0
2006-09-20 11:05:00,55.77,55.83,55.72,55.83,95700.0,37.3033,37.3435,37.2699,37.3435,95700.0
2006-09-20 11:10:00,55.8,55.86,55.8,55.82,61600.0,37.3234,37.3635,37.3234,37.3368,61600.0
2006-09-20 11:15:00,55.81,55.85,55.8,55.83,30600.0,37.3301,37.3568,37.3234,37.3435,30600.0
2006-09-20 11:20:00,55.83,55.85,55.81,55.85,38200.0,37.3435,37.3568,37.3301,37.3568,38200.0
2006-09-20 11:25:00,55.85,55.85,55.79,55.83,17700.0,37.3568,37.3568,37.3167,37.3435,17700.0
2006-09-20 11:30:00,55.82,55.85,55.8,55.85,27600.0,37.3368,37.3568,37.3234,37.3568,27600.0
2006-09-20 11:35:00,55.85,55.89,55.82,55.85,29800.0,37.3568,37.3836,37.3368,37.3568,29800.0
2006-09-20 11:40:00,55.86,55.87,55.81,55.83,13600.0,37.3635,37.3702,37.3301,37.3435,13600.0
2006-09-20 11:45:00,55.82,55.85,55.8,55.85,8800.0,37.3368,37.3568,37.3234,37.3568,8800.0
2006-09-20 11:50:00,55.84,55.88,55.83,55.87,19700.0,37.3502,37.3769,37.3435,37.3702,19700.0
2006-09-20 11:55:00,55.86,55.86,55.78,55.82,12200.0,37.3635,37.3635,37.31,37.3368,12200.0
2006-09-20 12:00:00,55.82,55.84,55.76,55.81,42300.0,37.3368,37.3502,37.2966,37.3301,42300.0
2006-09-20 12:05:00,55.81,55.87,55.81,55.81,31300.0,37.3301,37.3702,37.3301,37.3301,31300.0
2006-09-20 12:10:00,55.82,55.83,55.79,55.83,12800.0,37.3368,37.3435,37.3167,37.3435,12800.0
2006-09-20 12:15:00,55.84,55.87,55.82,55.87,31800.0,37.3502,37.3702,37.3368,37.3702,31800.0
2006-09-20 12:20:00,55.89,55.89,55.83,55.85,21000.0,37.3836,37.3836,37.3435,37.3568,21000.0
2006-09-20 12:25:00,55.85,55.9,55.85,55.87,16700.0,37.3568,37.3903,37.3568,37.3702,16700.0
2006-09-20 12:30:00,55.87,55.9,55.86,55.86,22200.0,37.3702,37.3903,37.3635,37.3635,22200.0
2006-09-20 12:35:00,55.87,55.89,55.87,55.88,14000.0,37.3702,37.3836,37.3702,37.3769,14000.0
2006-09-20 12:40:00,55.86,55.89,55.85,55.87,10500.0,37.3635,37.3836,37.3568,37.3702,10500.0
2006-09-20 12:45:00,55.88,55.89,55.83,55.87,11800.0,37.3769,37.3836,37.3435,37.3702,11800.0
2006-09-20 12:50:00,55.87,55.89,55.85,55.88,32700.0,37.3702,37.3836,37.3568,37.3769,32700.0
2006-09-20 12:55:00,55.88,55.89,55.86,55.87,6000.0,37.3769,37.3836,37.3635,37.3702,6000.0
2006-09-20 13:00:00,55.86,55.87,55.82,55.83,22300.0,37.3635,37.3702,37.3368,37.3435,22300.0
2006-09-20 13:05:00,55.83,55.87,55.82,55.87,23000.0,37.3435,37.3702,37.3368,37.3702,23000.0
2006-09-20 13:10:00,55.85,55.87,55.82,55.84,32900.0,37.3568,37.3702,37.3368,37.3502,32900.0
2006-09-20 13:15:00,55.83,55.86,55.81,55.86,20100.0,37.3435,37.3635,37.3301,37.3635,20100.0
2006-09-20 13:20:00,55.86,55.87,55.83,55.83,28200.0,37.3635,37.3702,37.3435,37.3435,28200.0
2006-09-20 13:25:00,55.84,55.86,55.83,55.84,9000.0,37.3502,37.3635,37.3435,37.3502,9000.0
2006-09-20 13:30:00,55.84,55.86,55.83,55.86,21300.0,37.3502,37.3635,37.3435,37.3635,21300.0
2006-09-20 13:35:00,55.86,55.88,55.85,55.86,18000.0,37.3635,37.3769,37.3568,37.3635,18000.0
2006-09-20 13:40:00,55.86,55.88,55.84,55.85,16100.0,37.3635,37.3769,37.3502,37.3568,16100.0
2006-09-20 13:45:00,55.85,55.87,55.83,55.85,14900.0,37.3568,37.3702,37.3435,37.3568,14900.0
2006-09-20 13:50:00,55.84,55.87,55.84,55.87,22400.0,37.3502,37.3702,37.3502,37.3702,22400.0
2006-09-20 13:55:00,55.87,55.87,55.82,55.85,14400.0,37.3702,37.3702,37.3368,37.3568,14400.0
2006-09-20 14:00:00,55.86,55.88,55.83,55.84,22200.0,37.3635,37.3769,37.3435,37.3502,22200.0
2006-09-20 14:05:00,55.83,55.87,55.82,55.87,22200.0,37.3435,37.3702,37.3368,37.3702,22200.0
2006-09-20 14:10:00,55.87,55.88,55.8,55.8,35800.0,37.3702,37.3769,37.3234,37.3234,35800.0
2006-09-20 14:15:00,55.8,55.85,55.73,55.76,68300.0,37.3234,37.3568,37.2766,37.2966,68300.0
2006-09-20 14:20:00,55.75,55.77,55.69,55.69,15900.0,37.29,37.3033,37.2498,37.2498,15900.0
2006-09-20 14:25:00,55.71,55.76,55.65,55.65,18400.0,37.2632,37.2966,37.2231,37.2231,18400.0
2006-09-20 14:30:00,55.65,55.77,55.46,55.77,80000.0,37.2231,37.3033,37.096,37.3033,80000.0
2006-09-20 14:35:00,55.78,55.79,55.49,55.55,45200.0,37.31,37.3167,37.116,37.1562,45200.0
2006-09-20 14:40:00,55.54,55.61,55.43,55.46,46400.0,37.1495,37.1963,37.0759,37.096,46400.0
2006-09-20 14:45:00,55.47,55.47,55.31,55.33,47100.0,37.1027,37.1027,36.9956,37.009,47100.0
2006-09-20 14:50:00,55.34,55.48,55.27,55.46,85800.0,37.0157,37.1094,36.9689,37.096,85800.0
2006-09-20 14:55:00,55.48,55.55,55.43,55.48,42100.0,37.1094,37.1562,37.0759,37.1094,42100.0
2006-09-20 15:00:00,55.48,55.68,55.45,55.65,53400.0,37.1094,37.2431,37.0893,37.2231,53400.0
2006-09-20 15:05:00,55.65,55.66,55.55,55.58,29200.0,37.2231,37.2298,37.1562,37.1762,29200.0
2006-09-20 15:10:00,55.55,55.6,55.46,55.55,49800.0,37.1562,37.1896,37.096,37.1562,49800.0
2006-09-20 15:15:00,55.56,55.63,55.55,55.59,29600.0,37.1629,37.2097,37.1562,37.1829,29600.0
2006-09-20 15:20:00,55.56,55.63,55.55,55.6,25700.0,37.1629,37.2097,37.1562,37.1896,25700.0
2006-09-20 15:25:00,55.61,55.68,55.55,55.67,36700.0,37.1963,37.2431,37.1562,37.2364,36700.0
2006-09-20 15:30:00,55.66,55.72,55.63,55.66,41300.0,37.2298,37.2699,37.2097,37.2298,41300.0
2006-09-20 15:35:00,55.66,55.71,55.66,55.68,25700.0,37.2298,37.2632,37.2298,37.2431,25700.0
2006-09-20 15:40:00,55.66,55.66,55.58,55.58,44400.0,37.2298,37.2298,37.1762,37.1762,44400.0
2006-09-20 15:45:00,55.56,55.59,55.54,55.57,40900.0,37.1629,37.1829,37.1495,37.1696,40900.0
2006-09-20 15:50:00,55.57,55.64,55.56,55.6,34700.0,37.1696,37.2164,37.1629,37.1896,34700.0
2006-09-20 15:55:00,55.63,55.75,55.61,55.69,78700.0,37.2097,37.29,37.1963,37.2498,78700.0
2006-09-21 09:30:00,55.56,55.59,55.35,55.38,23500.0,37.1629,37.1829,37.0224,37.0425,23500.0
2006-09-21 09:35:00,55.44,55.58,55.24,55.44,37000.0,37.0826,37.1762,36.9488,37.0826,37000.0
2006-09-21 09:40:00,55.44,55.45,55.13,55.24,32400.0,37.0826,37.0893,36.8752,36.9488,32400.0
2006-09-21 09:45:00,55.22,55.25,54.83,54.9,28000.0,36.9354,36.9555,36.6746,36.7214,28000.0
2006-09-21 09:50:00,54.9,55.09,54.85,55.08,25400.0,36.7214,36.8485,36.688,36.8418,25400.0
2006-09-21 09:55:00,55.07,55.17,55.07,55.15,15300.0,36.8351,36.902,36.8351,36.8886,15300.0
2006-09-21 10:00:00,55.16,55.2,55.1,55.2,35300.0,36.8953,36.9221,36.8552,36.9221,35300.0
2006-09-21 10:05:00,55.16,55.19,54.91,54.93,18200.0,36.8953,36.9154,36.7281,36.7415,18200.0
2006-09-21 10:10:00,54.96,55.3,54.93,55.29,37400.0,36.7615,36.989,36.7415,36.9823,37400.0
2006-09-21 10:15:00,55.28,55.28,55.1,55.1,18300.0,36.9756,36.9756,36.8552,36.8552,18300.0
2006-09-21 10:20:00,55.1,55.19,55.07,55.1,14200.0,36.8552,36.9154,36.8351,36.8552,14200.0
2006-09-21 10:25:00,55.1,55.14,55.06,55.13,10200.0,36.8552,36.8819,36.8284,36.8752,10200.0
2006-09-21 10:30:00,55.12,55.2,55.12,55.13,20400.0,36.8686,36.9221,36.8686,36.8752,20400.0
2006-09-21 10:35:00,55.13,55.26,55.1,55.25,20200.0,36.8752,36.9622,36.8552,36.9555,20200.0
2006-09-21 10:40:00,55.26,55.31,55.17,55.22,18900.0,36.9622,36.9956,36.902,36.9354,18900.0
2006-09-21 10:45:00,55.24,55.31,55.22,55.23,25200.0,36.9488,36.9956,36.9354,36.9421,25200.0
2006-09-21 10:50:00,55.23,55.29,55.22,55.24,19800.0,36.9421,36.9823,36.9354,36.9488,19800.0
2006-09-21 10:55:00,55.24,55.33,55.22,55.3,15500.0,36.9488,37.009,36.9354,36.989,15500.0
2006-09-21 11:00:00,55.3,55.34,55.27,55.32,15100.0,36.989,37.0157,36.9689,37.0023,15100.0
2006-09-21 11:05:00,55.34,55.43,55.34,55.41,20700.0,37.0157,37.0759,37.0157,37.0625,20700.0
2006-09-21 11:10:00,55.41,55.41,55.32,55.41,21800.0,37.0625,37.0625,37.0023,37.0625,21800.0
2006-09-21 11:15:00,55.41,55.54,55.4,55.53,9800.0,37.0625,37.1495,37.0558,37.1428,9800.0
2006-09-21 11:20:00,55.53,55.54,55.5,55.51,8400.0,37.1428,37.1495,37.1227,37.1294,8400.0
2006-09-21 11:25:00,55.49,55.53,55.45,55.49,12800.0,37.116,37.1428,37.0893,37.116,12800.0
2006-09-21 11:30:00,55.52,55.52,55.45,55.49,11700.0,37.1361,37.1361,37.0893,37.116,11700.0
2006-09-21 11:35:00,55.48,55.56,55.47,55.54,10400.0,37.1094,37.1629,37.1027,37.1495,10400.0
2006-09-21 11:40:00,55.52,55.52,55.45,55.49,17300.0,37.1361,37.1361,37.0893,37.116,17300.0
2006-09-21 11:45:00,55.51,55.54,55.49,55.52,14700.0,37.1294,37.1495,37.116,37.1361,14700.0
2006-09-21 11:50:00,55.5,55.6,55.5,55.53,15800.0,37.1227,37.1896,37.1227,37.1428,15800.0
2006-09-21 11:55:00,55.53,55.58,55.5,55.5,9200.0,37.1428,37.1762,37.1227,37.1227,9200.0
2006-09-21 12:00:00,55.5,55.52,55.39,55.41,33300.0,37.1227,37.1361,37.0492,37.0625,33300.0
2006-09-21 12:05:00,55.37,55.44,55.34,55.44,15600.0,37.0358,37.0826,37.0157,37.0826,15600.0
2006-09-21 12:10:00,55.42,55.43,55.33,55.39,11000.0,37.0692,37.0759,37.009,37.0492,11000.0
2006-09-21 12:15:00,55.39,55.39,55.24,55.24,12600.0,37.0492,37.0492,36.9488,36.9488,12600.0
2006-09-21 12:20:00,55.23,55.27,55.16,55.2,15500.0,36.9421,36.9689,36.8953,36.9221,15500.0
2006-09-21 12:25:00,55.18,55.18,55.05,55.05,15700.0,36.9087,36.9087,36.8217,36.8217,15700.0
2006-09-21 12:30:00,55.03,55.24,55.02,55.16,10700.0,36.8084,36.9488,36.8017,36.8953,10700.0
2006-09-21 12:35:00,55.13,55.25,55.13,55.24,15000.0,36.8752,36.9555,36.8752,36.9488,15000.0
2006-09-21 12:40:00,55.22,55.22,55.01,55.03,11300.0,36.9354,36.9354,36.795,36.8084,11300.0
2006-09-21 12:45:00,55.03,55.08,55.02,55.02,13000.0,36.8084,36.8418,36.8017,36.8017,13000.0
2006-09-21 12:50:00,55.01,55.03,54.92,55.03,19100.0,36.795,36.8084,36.7348,36.8084,19100.0
2006-09-21 12:55:00,55.02,55.06,55.0,55.05,10500.0,36.8017,36.8284,36.7883,36.8217,10500.0
2006-09-21 13:00:00,55.05,55.13,55.0,55.01,26200.0,36.8217,36.8752,36.7883,36.795,26200.0
2006-09-21 13:05:00,55.0,55.03,54.97,55.03,32300.0,36.7883,36.8084,36.7682,36.8084,32300.0
2006-09-21 13:10:00,55.02,55.03,55.0,55.02,8200.0,36.8017,36.8084,36.7883,36.8017,8200.0
2006-09-21 13:15:00,55.01,55.03,55.0,55.02,17900.0,36.795,36.8084,36.7883,36.8017,17900.0
2006-09-21 13:20:00,55.03,55.04,55.0,55.01,11000.0,36.8084,36.815,36.7883,36.795,11000.0
2006-09-21 13:25:00,55.03,55.09,55.0,55.0,9900.0,36.8084,36.8485,36.7883,36.7883,9900.0
2006-09-21 13:30:00,55.0,55.12,55.0,55.12,13100.0,36.7883,36.8686,36.7883,36.8686,13100.0
2006-09-21 13:35:00,55.16,55.19,55.08,55.08,26500.0,36.8953,36.9154,36.8418,36.8418,26500.0
2006-09-21 13:40:00,55.08,55.17,55.07,55.16,12400.0,36.8418,36.902,36.8351,36.8953,12400.0
2006-09-21 13:45:00,55.16,55.16,55.11,55.14,9900.0,36.8953,36.8953,36.8619,36.8819,9900.0
2006-09-21 13:50:00,55.14,55.2,55.14,55.18,13700.0,36.8819,36.9221,36.8819,36.9087,13700.0
2006-09-21 13:55:00,55.17,55.18,55.09,55.16,12000.0,36.902,36.9087,36.8485,36.8953,12000.0
2006-09-21 14:00:00,55.16,55.19,55.11,55.14,14300.0,36.8953,36.9154,36.8619,36.8819,14300.0
2006-09-21 14:05:00,55.12,55.12,55.0,55.02,21100.0,36.8686,36.8686,36.7883,36.8017,21100.0
2006-09-21 14:10:00,55.03,55.1,55.01,55.09,15300.0,36.8084,36.8552,36.795,36.8485,15300.0
2006-09-21 14:15:00,55.05,55.06,55.0,55.02,9100.0,36.8217,36.8284,36.7883,36.8017,9100.0
2006-09-21 14:20:00,55.0,55.02,55.0,55.01,29000.0,36.7883,36.8017,36.7883,36.795,29000.0
2006-09-21 14:25:00,55.01,55.02,55.0,55.0,30700.0,36.795,36.8017,36.7883,36.7883,30700.0
2006-09-21 14:30:00,55.01,55.03,55.0,55.03,13200.0,36.795,36.8084,36.7883,36.8084,13200.0
2006-09-21 14:35:00,55.01,55.02,55.0,55.02,16200.0,36.795,36.8017,36.7883,36.8017,16200.0
2006-09-21 14:40:00,55.02,55.02,55.0,55.02,16400.0,36.8017,36.8017,36.7883,36.8017,16400.0
2006-09-21 14:45:00,55.02,55.08,55.01,55.05,14700.0,36.8017,36.8418,36.795,36.8217,14700.0
2006-09-21 14:50:00,55.05,55.07,55.0,55.05,18600.0,36.8217,36.8351,36.7883,36.8217,18600.0
2006-09-21 14:55:00,55.05,55.06,55.0,55.05,19100.0,36.8217,36.8284,36.7883,36.8217,19100.0
2006-09-21 15:00:00,55.03,55.06,55.0,55.0,18600.0,36.8084,36.8284,36.7883,36.7883,18600.0
2006-09-21 15:05:00,55.0,55.04,55.0,55.0,21600.0,36.7883,36.815,36.7883,36.7883,21600.0
2006-09-21 15:10:00,55.0,55.03,54.97,54.98,29200.0,36.7883,36.8084,36.7682,36.7749,29200.0
2006-09-21 15:15:00,54.98,55.0,54.9,54.93,15600.0,36.7749,36.7883,36.7214,36.7415,15600.0
2006-09-21 15:20:00,54.93,55.03,54.93,55.02,21300.0,36.7415,36.8084,36.7415,36.8017,21300.0
2006-09-21 15:25:00,55.0,55.02,54.91,54.93,19300.0,36.7883,36.8017,36.7281,36.7415,19300.0
2006-09-21 15:30:00,54.92,55.03,54.92,55.02,17600.0,36.7348,36.8084,36.7348,36.8017,17600.0
2006-09-21 15:35:00,55.01,55.03,54.93,54.94,16700.0,36.795,36.8084,36.7415,36.7482,16700.0
2006-09-21 15:40:00,54.94,54.97,54.91,54.95,17300.0,36.7482,36.7682,36.7281,36.7548,17300.0
2006-09-21 15:45:00,54.94,55.02,54.94,55.0,20700.0,36.7482,36.8017,36.7482,36.7883,20700.0
2006-09-21 15:50:00,55.0,55.03,54.99,55.03,22100.0,36.7883,36.8084,36.7816,36.8084,22100.0
2006-09-21 15:55:00,55.02,55.04,55.0,55.04,37700.0,36.8017,36.815,36.7883,36.815,37700.0
2006-09-22 09:30:00,54.69,54.95,54.69,54.71,19100.0,36.5809,36.7548,36.5809,36.5943,19100.0
2006-09-22 09:35:00,54.78,55.0,54.77,54.86,11200.0,36.6411,36.7883,36.6345,36.6946,11200.0
2006-09-22 09:40:00,54.85,54.85,54.58,54.77,13800.0,36.688,36.688,36.5074,36.6345,13800.0
2006-09-22 09:45:00,54.77,54.85,54.76,54.8,12500.0,36.6345,36.688,36.6278,36.6545,12500.0
2006-09-22 09:50:00,54.8,54.91,54.76,54.84,19600.0,36.6545,36.7281,36.6278,36.6813,19600.0
2006-09-22 09:55:00,54.81,54.84,54.75,54.79,36300.0,36.6612,36.6813,36.6211,36.6478,36300.0
2006-09-22 10:00:00,54.8,54.8,54.75,54.77,22500.0,36.6545,36.6545,36.6211,36.6345,22500.0
2006-09-22 10:05:00,54.77,54.8,54.75,54.79,16000.0,36.6345,36.6545,36.6211,36.6478,16000.0
2006-09-22 10:10:00,54.8,54.86,54.79,54.83,12800.0,36.6545,36.6946,36.6478,36.6746,12800.0
2006-09-22 10:15:00,54.83,54.85,54.8,54.82,22700.0,36.6746,36.688,36.6545,36.6679,22700.0
2006-09-22 10:20:00,54.83,54.86,54.8,54.82,19700.0,36.6746,36.6946,36.6545,36.6679,19700.0
2006-09-22 10:25:00,54.81,54.83,54.79,54.81,15100.0,36.6612,36.6746,36.6478,36.6612,15100.0
2006-09-22 10:30:00,54.8,54.82,54.74,54.76,11500.0,36.6545,36.6679,36.6144,36.6278,11500.0
2006-09-22 10:35:00,54.76,54.82,54.76,54.82,36100.0,36.6278,36.6679,36.6278,36.6679,36100.0
2006-09-22 10:40:00,54.8,54.81,54.72,54.77,31700.0,36.6545,36.6612,36.601,36.6345,31700.0
2006-09-22 10:45:00,54.76,54.78,54.74,54.76,14400.0,36.6278,36.6411,36.6144,36.6278,14400.0
2006-09-22 10:50:00,54.77,54.77,54.65,54.65,18100.0,36.6345,36.6345,36.5542,36.5542,18100.0
2006-09-22 10:55:00,54.67,54.68,54.65,54.66,11200.0,36.5676,36.5743,36.5542,36.5609,11200.0
2006-09-22 11:00:00,54.64,54.69,54.62,54.69,15800.0,36.5475,36.5809,36.5341,36.5809,15800.0
2006-09-22 11:05:00,54.69,54.7,54.65,54.65,28500.0,36.5809,36.5876,36.5542,36.5542,28500.0
2006-09-22 11:10:00,54.66,54.75,54.65,54.67,14000.0,36.5609,36.6211,36.5542,36.5676,14000.0
2006-09-22 11:15:00,54.66,54.69,54.62,54.69,13200.0,36.5609,36.5809,36.5341,36.5809,13200.0
2006-09-22 11:20:00,54.7,54.7,54.6,54.65,22000.0,36.5876,36.5876,36.5207,36.5542,22000.0
2006-09-22 11:25:00,54.68,54.68,54.64,54.65,11600.0,36.5743,36.5743,36.5475,36.5542,11600.0
2006-09-22 11:30:00,54.65,54.71,54.65,54.71,31400.0,36.5542,36.5943,36.5542,36.5943,31400.0
2006-09-22 11:35:00,54.7,54.78,54.7,54.77,11500.0,36.5876,36.6411,36.5876,36.6345,11500.0
2006-09-22 11:40:00,54.75,54.76,54.67,54.7,13100.0,36.6211,36.6278,36.5676,36.5876,13100.0
2006-09-22 11:45:00,54.69,54.75,54.66,54.7,7900.0,36.5809,36.6211,36.5609,36.5876,7900.0
2006-09-22 11:50:00,54.7,54.72,54.67,54.69,22200.0,36.5876,36.601,36.5676,36.5809,22200.0
2006-09-22 11:55:00,54.68,54.79,54.66,54.73,18100.0,36.5743,36.6478,36.5609,36.6077,18100.0
2006-09-22 12:00:00,54.72,54.74,54.64,54.67,13400.0,36.601,36.6144,36.5475,36.5676,13400.0
2006-09-22 12:05:00,54.69,54.73,54.67,54.68,36700.0,36.5809,36.6077,36.5676,36.5743,36700.0
2006-09-22 12:10:00,54.67,54.67,54.59,54.62,18000.0,36.5676,36.5676,36.5141,36.5341,18000.0
2006-09-22 12:15:00,54.62,54.7,54.61,54.66,28000.0,36.5341,36.5876,36.5274,36.5609,28000.0
2006-09-22 12:20:00,54.65,54.69,54.62,54.62,17000.0,36.5542,36.5809,36.5341,36.5341,17000.0
2006-09-22 12:25:00,54.61,54.68,54.61,54.67,40100.0,36.5274,36.5743,36.5274,36.5676,40100.0
2006-09-22 12:30:00,54.66,54.67,54.54,54.56,15100.0,36.5609,36.5676,36.4806,36.494,15100.0
2006-09-22 12:35:00,54.54,54.61,54.52,54.59,10400.0,36.4806,36.5274,36.4672,36.5141,10400.0
2006-09-22 12:40:00,54.59,54.61,54.49,54.49,13100.0,36.5141,36.5274,36.4472,36.4472,13100.0
2006-09-22 12:45:00,54.48,54.55,54.45,54.52,15600.0,36.4405,36.4873,36.4204,36.4672,15600.0
2006-09-22 12:50:00,54.51,54.56,54.44,54.56,21100.0,36.4605,36.494,36.4137,36.494,21100.0
2006-09-22 12:55:00,54.55,54.63,54.52,54.55,65800.0,36.4873,36.5408,36.4672,36.4873,65800.0
2006-09-22 13:00:00,54.53,54.55,54.46,54.53,16100.0,36.4739,36.4873,36.4271,36.4739,16100.0
2006-09-22 13:05:00,54.5,54.54,54.39,54.51,36400.0,36.4539,36.4806,36.3803,36.4605,36400.0
2006-09-22 13:10:00,54.52,54.54,54.28,54.34,38100.0,36.4672,36.4806,36.3067,36.3468,38100.0
2006-09-22 13:15:00,54.35,54.5,54.31,54.5,5000.0,36.3535,36.4539,36.3268,36.4539,5000.0
2006-09-22 13:20:00,54.47,54.52,54.42,54.46,9800.0,36.4338,36.4672,36.4003,36.4271,9800.0
2006-09-22 13:25:00,54.47,54.49,54.43,54.43,12300.0,36.4338,36.4472,36.407,36.407,12300.0
2006-09-22 13:30:00,54.43,54.48,54.41,54.43,6100.0,36.407,36.4405,36.3937,36.407,6100.0
2006-09-22 13:35:00,54.41,54.46,54.35,54.35,14100.0,36.3937,36.4271,36.3535,36.3535,14100.0
2006-09-22 13:40:00,54.34,54.46,54.32,54.45,13900.0,36.3468,36.4271,36.3335,36.4204,13900.0
2006-09-22 13:45:00,54.46,54.49,54.39,54.41,18600.0,36.4271,36.4472,36.3803,36.3937,18600.0
2006-09-22 13:50:00,54.37,54.47,54.33,54.47,15800.0,36.3669,36.4338,36.3401,36.4338,15800.0
2006-09-22 13:55:00,54.47,54.49,54.41,54.45,18500.0,36.4338,36.4472,36.3937,36.4204,18500.0
2006-09-22 14:00:00,54.45,54.45,54.39,54.4,34000.0,36.4204,36.4204,36.3803,36.387,34000.0
2006-09-22 14:05:00,54.41,54.42,54.34,54.34,10600.0,36.3937,36.4003,36.3468,36.3468,10600.0
2006-09-22 14:10:00,54.32,54.45,54.31,54.36,12300.0,36.3335,36.4204,36.3268,36.3602,12300.0
2006-09-22 14:15:00,54.32,54.36,54.31,54.35,6000.0,36.3335,36.3602,36.3268,36.3535,6000.0
2006-09-22 14:20:00,54.31,54.42,54.31,54.39,23700.0,36.3268,36.4003,36.3268,36.3803,23700.0
2006-09-22 14:25:00,54.37,54.38,54.29,54.33,9200.0,36.3669,36.3736,36.3134,36.3401,9200.0
2006-09-22 14:30:00,54.33,54.33,54.27,54.31,15100.0,36.3401,36.3401,36.3,36.3268,15100.0
2006-09-22 14:35:00,54.32,54.34,54.27,54.3,13800.0,36.3335,36.3468,36.3,36.3201,13800.0
2006-09-22 14:40:00,54.3,54.34,54.22,54.29,21300.0,36.3201,36.3468,36.2666,36.3134,21300.0
2006-09-22 14:45:00,54.29,54.4,54.28,54.36,8100.0,36.3134,36.387,36.3067,36.3602,8100.0
2006-09-22 14:50:00,54.37,54.42,54.3,54.35,40000.0,36.3669,36.4003,36.3201,36.3535,40000.0
2006-09-22 14:55:00,54.31,54.34,54.21,54.23,16700.0,36.3268,36.3468,36.2599,36.2733,16700.0
2006-09-22 15:00:00,54.24,54.35,54.23,54.35,21200.0,36.2799,36.3535,36.2733,36.3535,21200.0
2006-09-22 15:05:00,54.33,54.44,54.33,54.44,31800.0,36.3401,36.4137,36.3401,36.4137,31800.0
2006-09-22 15:10:00,54.44,54.44,54.4,54.43,14300.0,36.4137,36.4137,36.387,36.407,14300.0
2006-09-22 15:15:00,54.44,54.49,54.4,54.44,35500.0,36.4137,36.4472,36.387,36.4137,35500.0
2006-09-22 15:20:00,54.4,54.45,54.34,54.42,15600.0,36.387,36.4204,36.3468,36.4003,15600.0
2006-09-22 15:25:00,54.41,54.41,54.29,54.29,34600.0,36.3937,36.3937,36.3134,36.3134,34600.0
2006-09-22 15:30:00,54.29,54.38,54.23,54.38,19400.0,36.3134,36.3736,36.2733,36.3736,19400.0
2006-09-22 15:35:00,54.38,54.41,54.3,54.41,23400.0,36.3736,36.3937,36.3201,36.3937,23400.0
2006-09-22 15:40:00,54.38,54.43,54.33,54.38,12900.0,36.3736,36.407,36.3401,36.3736,12900.0
2006-09-22 15:45:00,54.36,54.43,54.36,54.42,20100.0,36.3602,36.407,36.3602,36.4003,20100.0
2006-09-22 15:50:00,54.42,54.52,54.4,54.5,31600.0,36.4003,36.4672,36.387,36.4539,31600.0
2006-09-22 15:55:00,54.49,54.52,54.4,54.45,34300.0,36.4472,36.4672,36.387,36.4204,34300.0
2006-09-25 09:30:00,54.7,54.8,54.7,54.77,34500.0,36.5876,36.6545,36.5876,36.6345,34500.0
2006-09-25 09:35:00,54.78,54.79,54.6,54.69,34000.0,36.6411,36.6478,36.5207,36.5809,34000.0
2006-09-25 09:40:00,54.69,54.86,54.67,54.68,25800.0,36.5809,36.6946,36.5676,36.5743,25800.0
2006-09-25 09:45:00,54.69,54.73,54.59,54.62,23600.0,36.5809,36.6077,36.5141,36.5341,23600.0
2006-09-25 09:50:00,54.62,54.62,54.39,54.48,19900.0,36.5341,36.5341,36.3803,36.4405,19900.0
2006-09-25 09:55:00,54.49,54.49,54.1,54.11,17100.0,36.4472,36.4472,36.1863,36.193,17100.0
2006-09-25 10:00:00,54.11,54.46,54.11,54.46,21200.0,36.193,36.4271,36.193,36.4271,21200.0
2006-09-25 10:05:00,54.46,54.5,54.37,54.39,20400.0,36.4271,36.4539,36.3669,36.3803,20400.0
2006-09-25 10:10:00,54.38,54.38,54.15,54.2,17600.0,36.3736,36.3736,36.2197,36.2532,17600.0
2006-09-25 10:15:00,54.17,54.19,54.12,54.15,22900.0,36.2331,36.2465,36.1997,36.2197,22900.0
2006-09-25 10:20:00,54.12,54.22,54.09,54.09,16200.0,36.1997,36.2666,36.1796,36.1796,16200.0
2006-09-25 10:25:00,54.09,54.1,53.93,53.97,25100.0,36.1796,36.1863,36.0726,36.0993,25100.0
2006-09-25 10:30:00,53.96,53.98,53.88,53.93,6900.0,36.0927,36.106,36.0391,36.0726,6900.0
2006-09-25 10:35:00,53.89,53.95,53.85,53.92,26500.0,36.0458,36.086,36.0191,36.0659,26500.0
2006-09-25 10:40:00,53.92,53.97,53.91,53.94,14400.0,36.0659,36.0993,36.0592,36.0793,14400.0
2006-09-25 10:45:00,53.95,54.35,53.95,54.03,19300.0,36.086,36.3535,36.086,36.1395,19300.0
2006-09-25 10:50:00,54.03,54.15,54.01,54.07,24000.0,36.1395,36.2197,36.1261,36.1662,24000.0
2006-09-25 10:55:00,54.06,54.13,54.01,54.05,17100.0,36.1595,36.2064,36.1261,36.1529,17100.0
2006-09-25 11:00:00,54.06,54.15,54.06,54.15,15300.0,36.1595,36.2197,36.1595,36.2197,15300.0
2006-09-25 11:05:00,54.14,54.24,54.13,54.23,23300.0,36.2131,36.2799,36.2064,36.2733,23300.0
2006-09-25 11:10:00,54.23,54.33,54.23,54.25,28200.0,36.2733,36.3401,36.2733,36.2866,28200.0
2006-09-25 11:15:00,54.26,54.42,54.25,54.39,11700.0,36.2933,36.4003,36.2866,36.3803,11700.0
2006-09-25 11:20:00,54.41,54.48,54.38,54.45,45100.0,36.3937,36.4405,36.3736,36.4204,45100.0
2006-09-25 11:25:00,54.45,54.45,54.38,54.45,13200.0,36.4204,36.4204,36.3736,36.4204,13200.0
2006-09-25 11:30:00,54.43,54.47,54.32,54.32,12200.0,36.407,36.4338,36.3335,36.3335,12200.0
2006-09-25 11:35:00,54.33,54.36,54.31,54.33,11000.0,36.3401,36.3602,36.3268,36.3401,11000.0
2006-09-25 11:40:00,54.32,54.35,54.28,54.29,5700.0,36.3335,36.3535,36.3067,36.3134,5700.0
2006-09-25 11:45:00,54.32,54.33,54.29,54.32,6900.0,36.3335,36.3401,36.3134,36.3335,6900.0
2006-09-25 11:50:00,54.31,54.38,54.31,54.38,5000.0,36.3268,36.3736,36.3268,36.3736,5000.0
2006-09-25 11:55:00,54.38,54.48,54.34,54.34,22900.0,36.3736,36.4405,36.3468,36.3468,22900.0
2006-09-25 12:00:00,54.34,54.37,54.28,54.28,8700.0,36.3468,36.3669,36.3067,36.3067,8700.0
2006-09-25 12:05:00,54.29,54.34,54.29,54.33,8400.0,36.3134,36.3468,36.3134,36.3401,8400.0
2006-09-25 12:10:00,54.31,54.47,54.31,54.45,21600.0,36.3268,36.4338,36.3268,36.4204,21600.0
2006-09-25 12:15:00,54.44,54.46,54.4,54.44,4800.0,36.4137,36.4271,36.387,36.4137,4800.0
2006-09-25 12:20:00,54.45,54.61,54.45,54.59,15500.0,36.4204,36.5274,36.4204,36.5141,15500.0
2006-09-25 12:25:00,54.6,54.69,54.59,54.69,8400.0,36.5207,36.5809,36.5141,36.5809,8400.0
2006-09-25 12:30:00,54.69,54.74,54.67,54.73,33800.0,36.5809,36.6144,36.5676,36.6077,33800.0
2006-09-25 12:35:00,54.76,54.88,54.75,54.85,41000.0,36.6278,36.708,36.6211,36.688,41000.0
2006-09-25 12:40:00,54.85,54.93,54.85,54.9,5900.0,36.688,36.7415,36.688,36.7214,5900.0
2006-09-25 12:45:00,54.9,54.97,54.9,54.95,4600.0,36.7214,36.7682,36.7214,36.7548,4600.0
2006-09-25 12:50:00,54.95,55.0,54.91,54.91,16900.0,36.7548,36.7883,36.7281,36.7281,16900.0
2006-09-25 12:55:00,54.88,55.03,54.88,55.01,13700.0,36.708,36.8084,36.708,36.795,13700.0
2006-09-25 13:00:00,55.0,55.14,55.0,55.01,14900.0,36.7883,36.8819,36.7883,36.795,14900.0
2006-09-25 13:05:00,55.02,55.03,54.95,55.0,7700.0,36.8017,36.8084,36.7548,36.7883,7700.0
2006-09-25 13:10:00,54.99,55.0,54.92,54.92,7500.0,36.7816,36.7883,36.7348,36.7348,7500.0
2006-09-25 13:15:00,54.92,54.97,54.91,54.91,4100.0,36.7348,36.7682,36.7281,36.7281,4100.0
2006-09-25 13:20:00,54.87,54.87,54.73,54.75,14800.0,36.7013,36.7013,36.6077,36.6211,14800.0
2006-09-25 13:25:00,54.76,54.79,54.67,54.72,9200.0,36.6278,36.6478,36.5676,36.601,9200.0
2006-09-25 13:30:00,54.7,54.73,54.64,54.64,4100.0,36.5876,36.6077,36.5475,36.5475,4100.0
2006-09-25 13:35:00,54.64,54.73,54.63,54.72,9500.0,36.5475,36.6077,36.5408,36.601,9500.0
2006-09-25 13:40:00,54.73,54.8,54.7,54.74,20300.0,36.6077,36.6545,36.5876,36.6144,20300.0
2006-09-25 13:45:00,54.77,54.88,54.76,54.86,9400.0,36.6345,36.708,36.6278,36.6946,9400.0
2006-09-25 13:50:00,54.86,54.93,54.77,54.77,23000.0,36.6946,36.7415,36.6345,36.6345,23000.0
2006-09-25 13:55:00,54.78,54.79,54.69,54.69,5400.0,36.6411,36.6478,36.5809,36.5809,5400.0
2006-09-25 14:00:00,54.69,54.75,54.68,54.72,6900.0,36.5809,36.6211,36.5743,36.601,6900.0
2006-09-25 14:05:00,54.71,54.92,54.71,54.89,22600.0,36.5943,36.7348,36.5943,36.7147,22600.0
2006-09-25 14:10:00,54.89,54.95,54.8,54.91,15600.0,36.7147,36.7548,36.6545,36.7281,15600.0
2006-09-25 14:15:00,54.87,54.87,54.73,54.75,6800.0,36.7013,36.7013,36.6077,36.6211,6800.0
2006-09-25 14:20:00,54.76,54.8,54.74,54.8,7200.0,36.6278,36.6545,36.6144,36.6545,7200.0
2006-09-25 14:25:00,54.81,54.82,54.68,54.76,19900.0,36.6612,36.6679,36.5743,36.6278,19900.0
2006-09-25 14:30:00,54.75,54.93,54.75,54.87,7600.0,36.6211,36.7415,36.6211,36.7013,7600.0
2006-09-25 14:35:00,54.9,55.12,54.9,55.06,15400.0,36.7214,36.8686,36.7214,36.8284,15400.0
2006-09-25 14:40:00,55.06,55.14,55.01,55.14,11400.0,36.8284,36.8819,36.795,36.8819,11400.0
2006-09-25 14:45:00,55.11,55.11,54.97,55.02,6800.0,36.8619,36.8619,36.7682,36.8017,6800.0
2006-09-25 14:50:00,55.01,55.07,54.93,55.07,19900.0,36.795,36.8351,36.7415,36.8351,19900.0
2006-09-25 14:55:00,55.09,55.2,55.04,55.04,13000.0,36.8485,36.9221,36.815,36.815,13000.0
2006-09-25 15:00:00,55.06,55.13,55.06,55.1,6300.0,36.8284,36.8752,36.8284,36.8552,6300.0
2006-09-25 15:05:00,55.08,55.17,55.0,55.17,15200.0,36.8418,36.902,36.7883,36.902,15200.0
2006-09-25 15:10:00,55.15,55.25,55.13,55.13,20000.0,36.8886,36.9555,36.8752,36.8752,20000.0
2006-09-25 15:15:00,55.13,55.22,55.13,55.18,14600.0,36.8752,36.9354,36.8752,36.9087,14600.0
2006-09-25 15:20:00,55.17,55.22,55.16,55.17,16600.0,36.902,36.9354,36.8953,36.902,16600.0
2006-09-25 15:25:00,55.16,55.19,55.12,55.16,24700.0,36.8953,36.9154,36.8686,36.8953,24700.0
2006-09-25 15:30:00,55.15,55.15,55.02,55.07,33100.0,36.8886,36.8886,36.8017,36.8351,33100.0
2006-09-25 15:35:00,55.08,55.11,55.08,55.1,14400.0,36.8418,36.8619,36.8418,36.8552,14400.0
2006-09-25 15:40:00,55.1,55.11,55.06,55.09,18000.0,36.8552,36.8619,36.8284,36.8485,18000.0
2006-09-25 15:45:00,55.09,55.16,55.09,55.15,19300.0,36.8485,36.8953,36.8485,36.8886,19300.0
2006-09-25 15:50:00,55.16,55.24,55.16,55.24,39000.0,36.8953,36.9488,36.8953,36.9488,39000.0
2006-09-25 15:55:00,55.29,55.31,55.17,55.17,67400.0,36.9823,36.9956,36.902,36.902,67400.0
2006-09-26 09:30:00,54.75,54.95,54.75,54.91,28600.0,36.6211,36.7548,36.6211,36.7281,28600.0
2006-09-26 09:35:00,54.9,54.93,54.62,54.85,16300.0,36.7214,36.7415,36.5341,36.688,16300.0
2006-09-26 09:40:00,54.85,55.06,54.78,55.06,7300.0,36.688,36.8284,36.6411,36.8284,7300.0
2006-09-26 09:45:00,55.06,55.1,54.88,54.88,15800.0,36.8284,36.8552,36.708,36.708,15800.0
2006-09-26 09:50:00,54.81,55.17,54.74,55.16,19000.0,36.6612,36.902,36.6144,36.8953,19000.0
2006-09-26 09:55:00,55.15,55.36,55.09,55.3,6700.0,36.8886,37.0291,36.8485,36.989,6700.0
2006-09-26 10:00:00,55.34,55.52,55.34,55.49,19500.0,37.0157,37.1361,37.0157,37.116,19500.0
2006-09-26 10:05:00,55.54,55.58,55.46,55.58,14400.0,37.1495,37.1762,37.096,37.1762,14400.0
2006-09-26 10:10:00,55.58,55.74,55.54,55.65,10600.0,37.1762,37.2833,37.1495,37.2231,10600.0
2006-09-26 10:15:00,55.63,55.67,55.5,55.5,8700.0,37.2097,37.2364,37.1227,37.1227,8700.0
2006-09-26 10:20:00,55.49,55.6,55.48,55.6,22700.0,37.116,37.1896,37.1094,37.1896,22700.0
2006-09-26 10:25:00,55.61,55.83,55.58,55.83,27700.0,37.1963,37.3435,37.1762,37.3435,27700.0
2006-09-26 10:30:00,55.83,55.89,55.72,55.78,22300.0,37.3435,37.3836,37.2699,37.31,22300.0
2006-09-26 10:35:00,55.77,55.93,55.63,55.92,39900.0,37.3033,37.4103,37.2097,37.4037,39900.0
2006-09-26 10:40:00,55.91,56.09,55.88,56.0,44300.0,37.397,37.5174,37.3769,37.4572,44300.0
2006-09-26 10:45:00,56.02,56.02,55.89,55.9,71700.0,37.4705,37.4705,37.3836,37.3903,71700.0
2006-09-26 10:50:00,55.9,55.9,55.77,55.81,19500.0,37.3903,37.3903,37.3033,37.3301,19500.0
2006-09-26 10:55:00,55.8,56.02,55.79,56.0,34800.0,37.3234,37.4705,37.3167,37.4572,34800.0
2006-09-26 11:00:00,55.96,56.07,55.96,56.07,17900.0,37.4304,37.504,37.4304,37.504,17900.0
2006-09-26 11:05:00,56.07,56.1,56.01,56.08,13400.0,37.504,37.5241,37.4639,37.5107,13400.0
2006-09-26 11:10:00,56.06,56.06,55.95,56.04,11000.0,37.4973,37.4973,37.4237,37.4839,11000.0
2006-09-26 11:15:00,56.04,56.07,55.99,56.01,11400.0,37.4839,37.504,37.4505,37.4639,11400.0
2006-09-26 11:20:00,56.01,56.04,56.0,56.01,10600.0,37.4639,37.4839,37.4572,37.4639,10600.0
2006-09-26 11:25:00,56.01,56.03,56.0,56.01,8600.0,37.4639,37.4772,37.4572,37.4639,8600.0
2006-09-26 11:30:00,56.01,56.06,55.98,56.05,12900.0,37.4639,37.4973,37.4438,37.4906,12900.0
2006-09-26 11:35:00,56.02,56.08,55.99,56.0,6100.0,37.4705,37.5107,37.4505,37.4572,6100.0
2006-09-26 11:40:00,56.0,56.03,55.93,55.95,14500.0,37.4572,37.4772,37.4103,37.4237,14500.0
2006-09-26 11:45:00,55.95,56.04,55.93,55.99,31500.0,37.4237,37.4839,37.4103,37.4505,31500.0
2006-09-26 11:50:00,56.0,56.04,55.92,55.93,34100.0,37.4572,37.4839,37.4037,37.4103,34100.0
2006-09-26 11:55:00,55.93,55.96,55.75,55.75,27000.0,37.4103,37.4304,37.29,37.29,27000.0
2006-09-26 12:00:00,55.75,55.87,55.71,55.75,18200.0,37.29,37.3702,37.2632,37.29,18200.0
2006-09-26 12:05:00,55.74,55.77,55.64,55.7,15000.0,37.2833,37.3033,37.2164,37.2565,15000.0
2006-09-26 12:10:00,55.7,55.75,55.68,55.75,10800.0,37.2565,37.29,37.2431,37.29,10800.0
2006-09-26 12:15:00,55.74,55.74,55.67,55.7,15600.0,37.2833,37.2833,37.2364,37.2565,15600.0
2006-09-26 12:20:00,55.7,55.79,55.68,55.73,12700.0,37.2565,37.3167,37.2431,37.2766,12700.0
2006-09-26 12:25:00,55.73,55.88,55.73,55.83,7500.0,37.2766,37.3769,37.2766,37.3435,7500.0
2006-09-26 12:30:00,55.83,55.83,55.61,55.61,10500.0,37.3435,37.3435,37.1963,37.1963,10500.0
2006-09-26 12:35:00,55.62,55.72,55.58,55.58,15500.0,37.203,37.2699,37.1762,37.1762,15500.0
2006-09-26 12:40:00,55.58,55.7,55.56,55.7,12500.0,37.1762,37.2565,37.1629,37.2565,12500.0
2006-09-26 12:45:00,55.73,55.74,55.68,55.71,18400.0,37.2766,37.2833,37.2431,37.2632,18400.0
2006-09-26 12:50:00,55.71,55.76,55.69,55.76,20000.0,37.2632,37.2966,37.2498,37.2966,20000.0
2006-09-26 12:55:00,55.75,55.97,55.75,55.97,12600.0,37.29,37.4371,37.29,37.4371,12600.0
2006-09-26 13:00:00,55.97,55.97,55.93,55.94,5800.0,37.4371,37.4371,37.4103,37.417,5800.0
2006-09-26 13:05:00,55.93,55.95,55.88,55.95,8100.0,37.4103,37.4237,37.3769,37.4237,8100.0
2006-09-26 13:10:00,55.95,55.95,55.84,55.88,12000.0,37.4237,37.4237,37.3502,37.3769,12000.0
2006-09-26 13:15:00,55.87,55.91,55.79,55.91,10600.0,37.3702,37.397,37.3167,37.397,10600.0
2006-09-26 13:20:00,55.92,55.98,55.82,55.98,18300.0,37.4037,37.4438,37.3368,37.4438,18300.0
2006-09-26 13:25:00,55.98,56.05,55.98,56.05,6000.0,37.4438,37.4906,37.4438,37.4906,6000.0
2006-09-26 13:30:00,56.06,56.07,55.98,55.98,5100.0,37.4973,37.504,37.4438,37.4438,5100.0
2006-09-26 13:35:00,55.98,55.98,55.88,55.88,5900.0,37.4438,37.4438,37.3769,37.3769,5900.0
2006-09-26 13:40:00,55.87,55.91,55.87,55.89,11200.0,37.3702,37.397,37.3702,37.3836,11200.0
2006-09-26 13:45:00,55.91,55.97,55.9,55.97,4900.0,37.397,37.4371,37.3903,37.4371,4900.0
2006-09-26 13:50:00,55.97,56.03,55.93,56.02,11000.0,37.4371,37.4772,37.4103,37.4705,11000.0
2006-09-26 13:55:00,56.03,56.1,55.92,55.92,8000.0,37.4772,37.5241,37.4037,37.4037,8000.0
2006-09-26 14:00:00,55.93,56.07,55.93,56.05,7700.0,37.4103,37.504,37.4103,37.4906,7700.0
2006-09-26 14:05:00,56.03,56.03,55.86,55.86,10600.0,37.4772,37.4772,37.3635,37.3635,10600.0
2006-09-26 14:10:00,55.86,55.93,55.81,55.93,10000.0,37.3635,37.4103,37.3301,37.4103,10000.0
2006-09-26 14:15:00,55.93,56.0,55.79,55.81,18900.0,37.4103,37.4572,37.3167,37.3301,18900.0
2006-09-26 14:20:00,55.81,55.96,55.8,55.96,21500.0,37.3301,37.4304,37.3234,37.4304,21500.0
2006-09-26 14:25:00,55.96,56.05,55.95,55.95,19500.0,37.4304,37.4906,37.4237,37.4237,19500.0
2006-09-26 14:30:00,55.95,56.09,55.95,56.04,11000.0,37.4237,37.5174,37.4237,37.4839,11000.0
2006-09-26 14:35:00,56.05,56.07,55.97,56.04,14500.0,37.4906,37.504,37.4371,37.4839,14500.0
2006-09-26 14:40:00,56.03,56.1,55.97,56.07,14400.0,37.4772,37.5241,37.4371,37.504,14400.0
2006-09-26 14:45:00,56.1,56.12,56.0,56.04,9600.0,37.5241,37.5374,37.4572,37.4839,9600.0
2006-09-26 14:50:00,56.04,56.1,55.98,56.08,12200.0,37.4839,37.5241,37.4438,37.5107,12200.0
2006-09-26 14:55:00,56.07,56.22,56.07,56.13,22400.0,37.504,37.6043,37.504,37.5441,22400.0
2006-09-26 15:00:00,56.1,56.12,55.95,55.97,12400.0,37.5241,37.5374,37.4237,37.4371,12400.0
2006-09-26 15:05:00,55.97,56.12,55.97,56.07,11200.0,37.4371,37.5374,37.4371,37.504,11200.0
2006-09-26 15:10:00,56.06,56.16,56.06,56.16,18100.0,37.4973,37.5642,37.4973,37.5642,18100.0
2006-09-26 15:15:00,56.17,56.24,56.15,56.23,27800.0,37.5709,37.6177,37.5575,37.611,27800.0
2006-09-26 15:20:00,56.23,56.3,56.19,56.3,30100.0,37.611,37.6578,37.5843,37.6578,30100.0
2006-09-26 15:25:00,56.3,56.3,56.22,56.3,24100.0,37.6578,37.6578,37.6043,37.6578,24100.0
2006-09-26 15:30:00,56.3,56.42,56.28,56.42,21000.0,37.6578,37.7381,37.6445,37.7381,21000.0
2006-09-26 15:35:00,56.41,56.43,56.37,56.39,20200.0,37.7314,37.7448,37.7047,37.718,20200.0
2006-09-26 15:40:00,56.38,56.38,56.21,56.21,12300.0,37.7113,37.7113,37.5976,37.5976,12300.0
2006-09-26 15:45:00,56.21,56.33,56.19,56.28,29600.0,37.5976,37.6779,37.5843,37.6445,29600.0
2006-09-26 15:50:00,56.28,56.5,56.28,56.48,53400.0,37.6445,37.7916,37.6445,37.7782,53400.0
2006-09-26 15:55:00,56.47,56.55,56.42,56.42,67000.0,37.7715,37.8251,37.7381,37.7381,67000.0
2006-09-27 09:30:00,56.19,56.19,55.79,56.1,34100.0,37.5843,37.5843,37.3167,37.5241,34100.0
2006-09-27 09:35:00,56.06,56.32,56.05,56.32,9100.0,37.4973,37.6712,37.4906,37.6712,9100.0
2006-09-27 09:40:00,56.28,56.4,56.2,56.38,20100.0,37.6445,37.7247,37.5909,37.7113,20100.0
2006-09-27 09:45:00,56.41,56.5,56.33,56.39,20200.0,37.7314,37.7916,37.6779,37.718,20200.0
2006-09-27 09:50:00,56.38,56.5,56.33,56.41,22600.0,37.7113,37.7916,37.6779,37.7314,22600.0
2006-09-27 09:55:00,56.41,56.43,56.29,56.29,11400.0,37.7314,37.7448,37.6511,37.6511,11400.0
2006-09-27 10:00:00,56.31,56.55,56.31,56.46,25400.0,37.6645,37.8251,37.6645,37.7649,25400.0
2006-09-27 10:05:00,56.44,56.61,56.4,56.59,13400.0,37.7515,37.8652,37.7247,37.8518,13400.0
2006-09-27 10:10:00,56.6,56.61,56.48,56.48,13200.0,37.8585,37.8652,37.7782,37.7782,13200.0
2006-09-27 10:15:00,56.47,56.58,56.39,56.48,14700.0,37.7715,37.8451,37.718,37.7782,14700.0
2006-09-27 10:20:00,56.48,56.61,56.45,56.61,9800.0,37.7782,37.8652,37.7582,37.8652,9800.0
2006-09-27 10:25:00,56.64,56.73,56.57,56.71,14100.0,37.8853,37.9455,37.8384,37.9321,14100.0
2006-09-27 10:30:00,56.72,56.96,56.7,56.93,18300.0,37.9388,38.0993,37.9254,38.0792,18300.0
2006-09-27 10:35:00,56.93,57.0,56.8,56.91,16500.0,38.0792,38.126,37.9923,38.0658,16500.0
2006-09-27 10:40:00,56.88,56.89,56.7,56.74,8300.0,38.0458,38.0525,37.9254,37.9521,8300.0
2006-09-27 10:45:00,56.74,56.83,56.71,56.71,7400.0,37.9521,38.0123,37.9321,37.9321,7400.0
2006-09-27 10:50:00,56.76,56.9,56.7,56.87,15000.0,37.9655,38.0592,37.9254,38.0391,15000.0
2006-09-27 10:55:00,56.89,56.99,56.8,56.99,13800.0,38.0525,38.1194,37.9923,38.1194,13800.0
2006-09-27 11:00:00,56.99,57.05,56.92,57.0,38400.0,38.1194,38.1595,38.0725,38.126,38400.0
2006-09-27 11:05:00,57.0,57.08,57.0,57.08,32000.0,38.126,38.1796,38.126,38.1796,32000.0
2006-09-27 11:10:00,57.08,57.13,57.0,57.04,21800.0,38.1796,38.213,38.126,38.1528,21800.0
2006-09-27 11:15:00,57.04,57.07,56.97,57.07,15000.0,38.1528,38.1729,38.106,38.1729,15000.0
2006-09-27 11:20:00,57.08,57.17,57.04,57.04,16100.0,38.1796,38.2398,38.1528,38.1528,16100.0
2006-09-27 11:25:00,57.05,57.1,57.02,57.02,11900.0,38.1595,38.1929,38.1394,38.1394,11900.0
2006-09-27 11:30:00,57.08,57.24,57.05,57.19,25900.0,38.1796,38.2866,38.1595,38.2531,25900.0
2006-09-27 11:35:00,57.17,57.26,57.16,57.17,18000.0,38.2398,38.3,38.2331,38.2398,18000.0
2006-09-27 11:40:00,57.16,57.16,57.08,57.09,18100.0,38.2331,38.2331,38.1796,38.1862,18100.0
2006-09-27 11:45:00,57.1,57.18,57.06,57.14,10000.0,38.1929,38.2464,38.1662,38.2197,10000.0
2006-09-27 11:50:00,57.13,57.14,56.98,57.02,6400.0,38.213,38.2197,38.1127,38.1394,6400.0
2006-09-27 11:55:00,57.02,57.13,56.99,57.12,9500.0,38.1394,38.213,38.1194,38.2063,9500.0
2006-09-27 12:00:00,57.09,57.1,57.0,57.02,12800.0,38.1862,38.1929,38.126,38.1394,12800.0
2006-09-27 12:05:00,57.0,57.06,56.96,56.97,7700.0,38.126,38.1662,38.0993,38.106,7700.0
2006-09-27 12:10:00,56.96,57.01,56.85,56.88,13700.0,38.0993,38.1327,38.0257,38.0458,13700.0
2006-09-27 12:15:00,56.88,56.91,56.85,56.86,6200.0,38.0458,38.0658,38.0257,38.0324,6200.0
2006-09-27 12:20:00,56.86,56.89,56.83,56.85,13500.0,38.0324,38.0525,38.0123,38.0257,13500.0
2006-09-27 12:25:00,56.85,56.89,56.83,56.83,23000.0,38.0257,38.0525,38.0123,38.0123,23000.0
2006-09-27 12:30:00,56.83,56.91,56.83,56.87,7800.0,38.0123,38.0658,38.0123,38.0391,7800.0
2006-09-27 12:35:00,56.85,56.89,56.82,56.86,8800.0,38.0257,38.0525,38.0057,38.0324,8800.0
2006-09-27 12:40:00,56.87,56.92,56.86,56.92,19300.0,38.0391,38.0725,38.0324,38.0725,19300.0
2006-09-27 12:45:00,56.92,56.98,56.92,56.97,12000.0,38.0725,38.1127,38.0725,38.106,12000.0
2006-09-27 12:50:00,56.97,57.04,56.95,57.03,12000.0,38.106,38.1528,38.0926,38.1461,12000.0
2006-09-27 12:55:00,57.03,57.03,56.95,56.96,5600.0,38.1461,38.1461,38.0926,38.0993,5600.0
2006-09-27 13:00:00,56.97,57.09,56.97,57.04,17000.0,38.106,38.1862,38.106,38.1528,17000.0
2006-09-27 13:05:00,57.07,57.07,56.96,56.99,19700.0,38.1729,38.1729,38.0993,38.1194,19700.0
2006-09-27 13:10:00,56.99,57.03,56.99,57.0,17600.0,38.1194,38.1461,38.1194,38.126,17600.0
2006-09-27 13:15:00,57.01,57.03,57.0,57.03,17100.0,38.1327,38.1461,38.126,38.1461,17100.0
2006-09-27 13:20:00,57.03,57.08,57.0,57.05,22600.0,38.1461,38.1796,38.126,38.1595,22600.0
2006-09-27 13:25:00,57.05,57.14,57.04,57.08,11700.0,38.1595,38.2197,38.1528,38.1796,11700.0
2006-09-27 13:30:00,57.07,57.08,56.95,57.0,18200.0,38.1729,38.1796,38.0926,38.126,18200.0
2006-09-27 13:35:00,57.0,57.01,56.92,56.94,15800.0,38.126,38.1327,38.0725,38.0859,15800.0
2006-09-27 13:40:00,56.95,57.0,56.89,57.0,16300.0,38.0926,38.126,38.0525,38.126,16300.0
2006-09-27 13:45:00,57.0,57.03,56.84,56.91,11200.0,38.126,38.1461,38.019,38.0658,11200.0
2006-09-27 13:50:00,56.91,57.02,56.88,56.96,8200.0,38.0658,38.1394,38.0458,38.0993,8200.0
2006-09-27 13:55:00,56.97,57.06,56.97,57.01,9200.0,38.106,38.1662,38.106,38.1327,9200.0
2006-09-27 14:00:00,57.02,57.06,56.94,56.94,19700.0,38.1394,38.1662,38.0859,38.0859,19700.0
2006-09-27 14:05:00,56.94,57.07,56.9,57.07,18700.0,38.0859,38.1729,38.0592,38.1729,18700.0
2006-09-27 14:10:00,57.07,57.1,56.92,57.05,11400.0,38.1729,38.1929,38.0725,38.1595,11400.0
2006-09-27 14:15:00,57.02,57.03,56.88,56.89,11800.0,38.1394,38.1461,38.0458,38.0525,11800.0
2006-09-27 14:20:00,56.88,57.0,56.81,56.84,16400.0,38.0458,38.126,37.999,38.019,16400.0
2006-09-27 14:25:00,56.84,56.96,56.84,56.95,10800.0,38.019,38.0993,38.019,38.0926,10800.0
2006-09-27 14:30:00,56.91,56.91,56.87,56.87,8000.0,38.0658,38.0658,38.0391,38.0391,8000.0
2006-09-27 14:35:00,56.88,56.96,56.86,56.93,15300.0,38.0458,38.0993,38.0324,38.0792,15300.0
2006-09-27 14:40:00,56.95,56.95,56.83,56.89,13800.0,38.0926,38.0926,38.0123,38.0525,13800.0
2006-09-27 14:45:00,56.9,56.9,56.8,56.83,10700.0,38.0592,38.0592,37.9923,38.0123,10700.0
2006-09-27 14:50:00,56.83,56.89,56.83,56.85,11900.0,38.0123,38.0525,38.0123,38.0257,11900.0
2006-09-27 14:55:00,56.85,57.02,56.82,57.0,16200.0,38.0257,38.1394,38.0057,38.126,16200.0
2006-09-27 15:00:00,57.02,57.03,56.98,56.98,10100.0,38.1394,38.1461,38.1127,38.1127,10100.0
2006-09-27 15:05:00,56.98,56.99,56.79,56.8,12000.0,38.1127,38.1194,37.9856,37.9923,12000.0
2006-09-27 15:10:00,56.75,56.85,56.72,56.83,12800.0,37.9588,38.0257,37.9388,38.0123,12800.0
2006-09-27 15:15:00,56.85,56.96,56.85,56.95,10000.0,38.0257,38.0993,38.0257,38.0926,10000.0
2006-09-27 15:20:00,56.93,56.99,56.85,56.94,13200.0,38.0792,38.1194,38.0257,38.0859,13200.0
2006-09-27 15:25:00,56.94,56.99,56.89,56.95,22800.0,38.0859,38.1194,38.0525,38.0926,22800.0
2006-09-27 15:30:00,56.97,57.06,56.96,57.05,16100.0,38.106,38.1662,38.0993,38.1595,16100.0
2006-09-27 15:35:00,57.06,57.1,56.96,56.99,16200.0,38.1662,38.1929,38.0993,38.1194,16200.0
2006-09-27 15:40:00,57.0,57.04,56.91,56.99,14500.0,38.126,38.1528,38.0658,38.1194,14500.0
2006-09-27 15:45:00,56.99,57.05,56.96,57.01,19500.0,38.1194,38.1595,38.0993,38.1327,19500.0
2006-09-27 15:50:00,57.01,57.03,57.0,57.01,15600.0,38.1327,38.1461,38.126,38.1327,15600.0
2006-09-27 15:55:00,57.0,57.06,57.0,57.06,29200.0,38.126,38.1662,38.126,38.1662,29200.0
2006-09-28 09:30:00,57.12,57.15,57.0,57.08,78500.0,38.2063,38.2264,38.126,38.1796,78500.0
2006-09-28 09:35:00,57.07,57.45,56.95,57.44,54200.0,38.1729,38.427,38.0926,38.4204,54200.0
2006-09-28 09:40:00,57.43,57.74,57.43,57.74,17800.0,38.4137,38.621,38.4137,38.621,17800.0
2006-09-28 09:45:00,57.74,57.79,57.56,57.56,39600.0,38.621,38.6545,38.5006,38.5006,39600.0
2006-09-28 09:50:00,57.55,57.56,57.28,57.45,17500.0,38.4939,38.5006,38.3133,38.427,17500.0
2006-09-28 09:55:00,57.48,57.48,57.26,57.31,24900.0,38.4471,38.4471,38.3,38.3334,24900.0
2006-09-28 10:00:00,57.3,57.45,57.23,57.43,19100.0,38.3267,38.427,38.2799,38.4137,19100.0
2006-09-28 10:05:00,57.43,57.45,57.17,57.23,11400.0,38.4137,38.427,38.2398,38.2799,11400.0
2006-09-28 10:10:00,57.21,57.27,57.15,57.22,11000.0,38.2665,38.3066,38.2264,38.2732,11000.0
2006-09-28 10:15:00,57.23,57.29,57.19,57.2,9200.0,38.2799,38.32,38.2531,38.2598,9200.0
2006-09-28 10:20:00,57.18,57.4,57.14,57.4,12100.0,38.2464,38.3936,38.2197,38.3936,12100.0
2006-09-28 10:25:00,57.34,57.45,57.32,57.33,20600.0,38.3535,38.427,38.3401,38.3468,20600.0
2006-09-28 10:30:00,57.33,57.46,57.33,57.44,12400.0,38.3468,38.4337,38.3468,38.4204,12400.0
2006-09-28 10:35:00,57.41,57.41,57.33,57.34,10000.0,38.4003,38.4003,38.3468,38.3535,10000.0
2006-09-28 10:40:00,57.33,57.34,57.26,57.32,14500.0,38.3468,38.3535,38.3,38.3401,14500.0
2006-09-28 10:45:00,57.3,57.3,57.21,57.22,15600.0,38.3267,38.3267,38.2665,38.2732,15600.0
2006-09-28 10:50:00,57.2,57.25,57.2,57.21,21500.0,38.2598,38.2933,38.2598,38.2665,21500.0
2006-09-28 10:55:00,57.22,57.27,57.2,57.21,6500.0,38.2732,38.3066,38.2598,38.2665,6500.0
2006-09-28 11:00:00,57.2,57.24,57.19,57.19,8500.0,38.2598,38.2866,38.2531,38.2531,8500.0
2006-09-28 11:05:00,57.19,57.26,57.16,57.16,7300.0,38.2531,38.3,38.2331,38.2331,7300.0
2006-09-28 11:10:00,57.16,57.17,57.07,57.16,24600.0,38.2331,38.2398,38.1729,38.2331,24600.0
2006-09-28 11:15:00,57.18,57.19,57.07,57.07,7300.0,38.2464,38.2531,38.1729,38.1729,7300.0
2006-09-28 11:20:00,57.07,57.14,57.05,57.12,5300.0,38.1729,38.2197,38.1595,38.2063,5300.0
2006-09-28 11:25:00,57.11,57.11,57.01,57.02,12000.0,38.1996,38.1996,38.1327,38.1394,12000.0
2006-09-28 11:30:00,57.03,57.05,57.0,57.02,8700.0,38.1461,38.1595,38.126,38.1394,8700.0
2006-09-28 11:35:00,57.03,57.03,56.94,56.95,6200.0,38.1461,38.1461,38.0859,38.0926,6200.0
2006-09-28 11:40:00,56.95,56.95,56.86,56.91,20800.0,38.0926,38.0926,38.0324,38.0658,20800.0
2006-09-28 11:45:00,56.92,56.93,56.83,56.84,19500.0,38.0725,38.0792,38.0123,38.019,19500.0
2006-09-28 11:50:00,56.84,56.84,56.74,56.82,7000.0,38.019,38.019,37.9521,38.0057,7000.0
2006-09-28 11:55:00,56.8,56.83,56.8,56.82,2100.0,37.9923,38.0123,37.9923,38.0057,2100.0
2006-09-28 12:00:00,56.8,56.82,56.74,56.74,7100.0,37.9923,38.0057,37.9521,37.9521,7100.0
2006-09-28 12:05:00,56.76,56.79,56.73,56.73,4900.0,37.9655,37.9856,37.9455,37.9455,4900.0
2006-09-28 12:10:00,56.71,56.79,56.71,56.79,6200.0,37.9321,37.9856,37.9321,37.9856,6200.0
2006-09-28 12:15:00,56.78,56.94,56.78,56.94,6400.0,37.9789,38.0859,37.9789,38.0859,6400.0
2006-09-28 12:20:00,56.93,56.93,56.87,56.89,3600.0,38.0792,38.0792,38.0391,38.0525,3600.0
2006-09-28 12:25:00,56.95,56.97,56.91,56.96,7600.0,38.0926,38.106,38.0658,38.0993,7600.0
2006-09-28 12:30:00,56.95,57.03,56.95,57.02,3000.0,38.0926,38.1461,38.0926,38.1394,3000.0
2006-09-28 12:35:00,57.04,57.08,57.01,57.08,14300.0,38.1528,38.1796,38.1327,38.1796,14300.0
2006-09-28 12:40:00,57.08,57.15,57.03,57.13,23000.0,38.1796,38.2264,38.1461,38.213,23000.0
2006-09-28 12:45:00,57.13,57.17,57.11,57.14,7400.0,38.213,38.2398,38.1996,38.2197,7400.0
2006-09-28 12:50:00,57.14,57.22,57.13,57.17,11300.0,38.2197,38.2732,38.213,38.2398,11300.0
2006-09-28 12:55:00,57.17,57.18,57.08,57.08,4900.0,38.2398,38.2464,38.1796,38.1796,4900.0
2006-09-28 13:00:00,57.08,57.1,57.08,57.1,6100.0,38.1796,38.1929,38.1796,38.1929,6100.0
2006-09-28 13:05:00,57.09,57.13,57.04,57.08,10900.0,38.1862,38.213,38.1528,38.1796,10900.0
2006-09-28 13:10:00,57.09,57.14,57.07,57.09,5400.0,38.1862,38.2197,38.1729,38.1862,5400.0
2006-09-28 13:15:00,57.08,57.1,57.08,57.1,3900.0,38.1796,38.1929,38.1796,38.1929,3900.0
2006-09-28 13:20:00,57.09,57.18,57.09,57.15,16400.0,38.1862,38.2464,38.1862,38.2264,16400.0
2006-09-28 13:25:00,57.14,57.29,57.11,57.13,14900.0,38.2197,38.32,38.1996,38.213,14900.0
2006-09-28 13:30:00,57.13,57.13,57.11,57.13,1400.0,38.213,38.213,38.1996,38.213,1400.0
2006-09-28 13:35:00,57.12,57.16,57.11,57.12,7300.0,38.2063,38.2331,38.1996,38.2063,7300.0
2006-09-28 13:40:00,57.1,57.11,57.09,57.1,8500.0,38.1929,38.1996,38.1862,38.1929,8500.0
2006-09-28 13:45:00,57.1,57.12,57.05,57.08,11500.0,38.1929,38.2063,38.1595,38.1796,11500.0
2006-09-28 13:50:00,57.12,57.14,57.06,57.07,8600.0,38.2063,38.2197,38.1662,38.1729,8600.0
2006-09-28 13:55:00,57.07,57.13,57.03,57.1,11600.0,38.1729,38.213,38.1461,38.1929,11600.0
2006-09-28 14:00:00,57.11,57.14,57.09,57.13,11200.0,38.1996,38.2197,38.1862,38.213,11200.0
2006-09-28 14:05:00,57.13,57.23,57.13,57.23,10900.0,38.213,38.2799,38.213,38.2799,10900.0
2006-09-28 14:10:00,57.22,57.27,57.17,57.24,21000.0,38.2732,38.3066,38.2398,38.2866,21000.0
2006-09-28 14:15:00,57.24,57.24,57.18,57.19,24300.0,38.2866,38.2866,38.2464,38.2531,24300.0
2006-09-28 14:20:00,57.2,57.2,57.16,57.16,7600.0,38.2598,38.2598,38.2331,38.2331,7600.0
2006-09-28 14:25:00,57.19,57.22,57.16,57.21,9700.0,38.2531,38.2732,38.2331,38.2665,9700.0
2006-09-28 14:30:00,57.22,57.34,57.18,57.29,20400.0,38.2732,38.3535,38.2464,38.32,20400.0
2006-09-28 14:35:00,57.31,57.36,57.29,57.34,12100.0,38.3334,38.3668,38.32,38.3535,12100.0
2006-09-28 14:40:00,57.37,57.46,57.36,57.46,18300.0,38.3735,38.4337,38.3668,38.4337,18300.0
2006-09-28 14:45:00,57.43,57.44,57.4,57.4,3200.0,38.4137,38.4204,38.3936,38.3936,3200.0
2006-09-28 14:50:00,57.4,57.55,57.38,57.55,16900.0,38.3936,38.4939,38.3802,38.4939,16900.0
2006-09-28 14:55:00,57.53,57.55,57.46,57.49,2800.0,38.4806,38.4939,38.4337,38.4538,2800.0
2006-09-28 15:00:00,57.46,57.46,57.41,57.42,10600.0,38.4337,38.4337,38.4003,38.407,10600.0
2006-09-28 15:05:00,57.41,57.41,57.27,57.32,11900.0,38.4003,38.4003,38.3066,38.3401,11900.0
2006-09-28 15:10:00,57.32,57.35,57.29,57.3,2700.0,38.3401,38.3602,38.32,38.3267,2700.0
2006-09-28 15:15:00,57.3,57.35,57.3,57.31,4000.0,38.3267,38.3602,38.3267,38.3334,4000.0
2006-09-28 15:20:00,57.31,57.36,57.24,57.24,12200.0,38.3334,38.3668,38.2866,38.2866,12200.0
2006-09-28 15:25:00,57.25,57.25,57.19,57.19,15500.0,38.2933,38.2933,38.2531,38.2531,15500.0
2006-09-28 15:30:00,57.19,57.22,57.19,57.19,5000.0,38.2531,38.2732,38.2531,38.2531,5000.0
2006-09-28 15:35:00,57.2,57.22,57.16,57.18,8200.0,38.2598,38.2732,38.2331,38.2464,8200.0
2006-09-28 15:40:00,57.2,57.3,57.17,57.3,24600.0,38.2598,38.3267,38.2398,38.3267,24600.0
2006-09-28 15:45:00,57.31,57.35,57.29,57.32,14000.0,38.3334,38.3602,38.32,38.3401,14000.0
2006-09-28 15:50:00,57.3,57.44,57.3,57.44,9500.0,38.3267,38.4204,38.3267,38.4204,9500.0
2006-09-28 15:55:00,57.41,57.45,57.36,57.45,74200.0,38.4003,38.427,38.3668,38.427,74200.0
2006-09-29 09:30:00,57.34,57.45,57.29,57.45,13100.0,38.3535,38.427,38.32,38.427,13100.0
2006-09-29 09:35:00,57.45,57.6,57.2,57.38,9900.0,38.427,38.5274,38.2598,38.3802,9900.0
2006-09-29 09:40:00,57.43,57.5,57.09,57.09,9400.0,38.4137,38.4605,38.1862,38.1862,9400.0
2006-09-29 09:45:00,57.08,57.4,57.08,57.33,15000.0,38.1796,38.3936,38.1796,38.3468,15000.0
2006-09-29 09:50:00,57.28,57.44,57.15,57.23,18500.0,38.3133,38.4204,38.2264,38.2799,18500.0
2006-09-29 09:55:00,57.33,57.45,57.29,57.29,25600.0,38.3468,38.427,38.32,38.32,25600.0
2006-09-29 10:00:00,57.32,57.45,57.2,57.38,18800.0,38.3401,38.427,38.2598,38.3802,18800.0
2006-09-29 10:05:00,57.38,57.45,57.38,57.45,23800.0,38.3802,38.427,38.3802,38.427,23800.0
2006-09-29 10:10:00,57.44,57.48,57.33,57.4,16800.0,38.4204,38.4471,38.3468,38.3936,16800.0
2006-09-29 10:15:00,57.48,57.64,57.46,57.61,16300.0,38.4471,38.5541,38.4337,38.5341,16300.0
2006-09-29 10:20:00,57.63,57.63,57.52,57.57,22600.0,38.5474,38.5474,38.4739,38.5073,22600.0
2006-09-29 10:25:00,57.56,57.63,57.56,57.61,13300.0,38.5006,38.5474,38.5006,38.5341,13300.0
2006-09-29 10:30:00,57.59,57.72,57.57,57.68,26100.0,38.5207,38.6076,38.5073,38.5809,26100.0
2006-09-29 10:35:00,57.69,57.79,57.65,57.79,18800.0,38.5876,38.6545,38.5608,38.6545,18800.0
2006-09-29 10:40:00,57.75,57.8,57.72,57.77,19100.0,38.6277,38.6612,38.6076,38.6411,19100.0
2006-09-29 10:45:00,57.77,57.78,57.7,57.7,16300.0,38.6411,38.6478,38.5943,38.5943,16300.0
2006-09-29 10:50:00,57.7,57.77,57.66,57.77,20500.0,38.5943,38.6411,38.5675,38.6411,20500.0
2006-09-29 10:55:00,57.77,57.85,57.76,57.76,14700.0,38.6411,38.6946,38.6344,38.6344,14700.0
2006-09-29 11:00:00,57.75,57.93,57.75,57.83,19500.0,38.6277,38.7481,38.6277,38.6812,19500.0
2006-09-29 11:05:00,57.83,57.83,57.76,57.8,14900.0,38.6812,38.6812,38.6344,38.6612,14900.0
2006-09-29 11:10:00,57.8,57.8,57.73,57.76,20300.0,38.6612,38.6612,38.6143,38.6344,20300.0
2006-09-29 11:15:00,57.76,57.82,57.75,57.77,14200.0,38.6344,38.6745,38.6277,38.6411,14200.0
2006-09-29 11:20:00,57.78,58.65,57.76,57.86,16800.0,38.6478,39.2297,38.6344,38.7013,16800.0
2006-09-29 11:25:00,57.86,57.86,57.8,57.8,15300.0,38.7013,38.7013,38.6612,38.6612,15300.0
2006-09-29 11:30:00,57.8,57.94,57.8,57.94,22400.0,38.6612,38.7548,38.6612,38.7548,22400.0
2006-09-29 11:35:00,57.96,58.03,57.93,58.01,20900.0,38.7682,38.815,38.7481,38.8016,20900.0
2006-09-29 11:40:00,58.01,58.02,57.99,58.0,26100.0,38.8016,38.8083,38.7882,38.7949,26100.0
2006-09-29 11:45:00,58.0,58.09,58.0,58.03,18600.0,38.7949,38.8551,38.7949,38.815,18600.0
2006-09-29 11:50:00,58.01,58.02,57.99,58.0,12900.0,38.8016,38.8083,38.7882,38.7949,12900.0
2006-09-29 11:55:00,58.01,58.01,58.0,58.0,6900.0,38.8016,38.8016,38.7949,38.7949,6900.0
2006-09-29 12:00:00,58.0,58.07,58.0,58.07,19700.0,38.7949,38.8417,38.7949,38.8417,19700.0
2006-09-29 12:05:00,58.06,58.06,57.95,57.95,16300.0,38.8351,38.8351,38.7615,38.7615,16300.0
2006-09-29 12:10:00,57.94,57.98,57.86,57.95,30800.0,38.7548,38.7815,38.7013,38.7615,30800.0
2006-09-29 12:15:00,57.93,57.95,57.87,57.91,17100.0,38.7481,38.7615,38.708,38.7347,17100.0
2006-09-29 12:20:00,57.9,58.03,57.89,57.94,15100.0,38.728,38.815,38.7214,38.7548,15100.0
2006-09-29 12:25:00,57.92,58.01,57.89,57.94,22600.0,38.7414,38.8016,38.7214,38.7548,22600.0
2006-09-29 12:30:00,57.92,58.04,57.89,58.04,13700.0,38.7414,38.8217,38.7214,38.8217,13700.0
2006-09-29 12:35:00,58.0,58.12,58.0,58.04,46000.0,38.7949,38.8752,38.7949,38.8217,46000.0
2006-09-29 12:40:00,58.04,58.13,58.01,58.13,23200.0,38.8217,38.8819,38.8016,38.8819,23200.0
2006-09-29 12:45:00,58.1,58.12,58.08,58.09,12100.0,38.8618,38.8752,38.8484,38.8551,12100.0
2006-09-29 12:50:00,58.07,58.2,58.07,58.2,22600.0,38.8417,38.9287,38.8417,38.9287,22600.0
2006-09-29 12:55:00,58.2,58.25,58.08,58.12,34400.0,38.9287,38.9621,38.8484,38.8752,34400.0
2006-09-29 13:00:00,58.12,58.26,58.12,58.25,18700.0,38.8752,38.9688,38.8752,38.9621,18700.0
2006-09-29 13:05:00,58.26,58.29,57.97,58.0,68800.0,38.9688,38.9889,38.7749,38.7949,68800.0
2006-09-29 13:10:00,58.0,58.05,58.0,58.03,13100.0,38.7949,38.8284,38.7949,38.815,13100.0
2006-09-29 13:15:00,58.02,58.1,58.02,58.08,7500.0,38.8083,38.8618,38.8083,38.8484,7500.0
2006-09-29 13:20:00,58.07,58.07,57.89,57.9,22200.0,38.8417,38.8417,38.7214,38.728,22200.0
2006-09-29 13:25:00,57.89,57.9,57.83,57.84,16400.0,38.7214,38.728,38.6812,38.6879,16400.0
2006-09-29 13:30:00,57.85,57.91,57.84,57.85,12700.0,38.6946,38.7347,38.6879,38.6946,12700.0
2006-09-29 13:35:00,57.85,57.93,57.85,57.89,18700.0,38.6946,38.7481,38.6946,38.7214,18700.0
2006-09-29 13:40:00,57.88,57.91,57.84,57.84,17400.0,38.7147,38.7347,38.6879,38.6879,17400.0
2006-09-29 13:45:00,57.86,57.86,57.84,57.84,13500.0,38.7013,38.7013,38.6879,38.6879,13500.0
2006-09-29 13:50:00,57.85,57.97,57.84,57.97,22400.0,38.6946,38.7749,38.6879,38.7749,22400.0
2006-09-29 13:55:00,57.97,58.07,57.95,58.01,23600.0,38.7749,38.8417,38.7615,38.8016,23600.0
2006-09-29 14:00:00,58.06,58.13,58.04,58.08,18100.0,38.8351,38.8819,38.8217,38.8484,18100.0
2006-09-29 14:05:00,58.07,58.08,57.94,57.96,11900.0,38.8417,38.8484,38.7548,38.7682,11900.0
2006-09-29 14:10:00,57.98,58.07,57.97,58.06,13900.0,38.7815,38.8417,38.7749,38.8351,13900.0
2006-09-29 14:15:00,58.06,58.06,57.93,57.94,16300.0,38.8351,38.8351,38.7481,38.7548,16300.0
2006-09-29 14:20:00,57.95,57.95,57.9,57.9,6300.0,38.7615,38.7615,38.728,38.728,6300.0
2006-09-29 14:25:00,57.89,57.9,57.83,57.89,12100.0,38.7214,38.728,38.6812,38.7214,12100.0
2006-09-29 14:30:00,57.89,58.0,57.89,57.99,15800.0,38.7214,38.7949,38.7214,38.7882,15800.0
2006-09-29 14:35:00,58.0,58.01,57.99,58.01,13800.0,38.7949,38.8016,38.7882,38.8016,13800.0
2006-09-29 14:40:00,58.01,58.08,57.99,58.07,25000.0,38.8016,38.8484,38.7882,38.8417,25000.0
2006-09-29 14:45:00,58.05,58.07,58.03,58.05,12400.0,38.8284,38.8417,38.815,38.8284,12400.0
2006-09-29 14:50:00,58.05,58.09,58.04,58.05,26000.0,38.8284,38.8551,38.8217,38.8284,26000.0
2006-09-29 14:55:00,58.05,58.07,58.0,58.07,22000.0,38.8284,38.8417,38.7949,38.8417,22000.0
2006-09-29 15:00:00,58.07,58.12,58.05,58.08,25500.0,38.8417,38.8752,38.8284,38.8484,25500.0
2006-09-29 15:05:00,58.08,58.11,58.05,58.11,25700.0,38.8484,38.8685,38.8284,38.8685,25700.0
2006-09-29 15:10:00,58.08,58.11,58.06,58.07,21500.0,38.8484,38.8685,38.8351,38.8417,21500.0
2006-09-29 15:15:00,58.07,58.13,58.07,58.12,27400.0,38.8417,38.8819,38.8417,38.8752,27400.0
2006-09-29 15:20:00,58.12,58.14,58.1,58.1,19500.0,38.8752,38.8886,38.8618,38.8618,19500.0
2006-09-29 15:25:00,58.1,58.18,58.1,58.18,16200.0,38.8618,38.9153,38.8618,38.9153,16200.0
2006-09-29 15:30:00,58.17,58.17,58.15,58.15,14900.0,38.9086,38.9086,38.8953,38.8953,14900.0
2006-09-29 15:35:00,58.15,58.16,58.02,58.02,29900.0,38.8953,38.9019,38.8083,38.8083,29900.0
2006-09-29 15:40:00,58.02,58.06,58.0,58.0,28300.0,38.8083,38.8351,38.7949,38.7949,28300.0
2006-09-29 15:45:00,58.0,58.14,57.99,58.14,46600.0,38.7949,38.8886,38.7882,38.8886,46600.0
2006-09-29 15:50:00,58.13,58.14,58.07,58.07,68600.0,38.8819,38.8886,38.8417,38.8417,68600.0
2006-09-29 15:55:00,58.07,58.12,58.05,58.09,417200.0,38.8417,38.8752,38.8284,38.8551,417200.0
2006-10-02 09:30:00,58.35,58.35,57.72,57.72,41700.0,39.029,39.029,38.6076,38.6076,41700.0
2006-10-02 09:35:00,57.72,57.87,57.62,57.7,25300.0,38.6076,38.708,38.5408,38.5943,25300.0
2006-10-02 09:40:00,57.58,57.61,57.35,57.41,14000.0,38.514,38.5341,38.3602,38.4003,14000.0
2006-10-02 09:45:00,57.41,57.71,57.41,57.68,12500.0,38.4003,38.601,38.4003,38.5809,12500.0
2006-10-02 09:50:00,57.66,57.66,57.48,57.55,11500.0,38.5675,38.5675,38.4471,38.4939,11500.0
2006-10-02 09:55:00,57.55,57.61,57.46,57.48,12400.0,38.4939,38.5341,38.4337,38.4471,12400.0
2006-10-02 10:00:00,57.48,57.6,57.44,57.48,15900.0,38.4471,38.5274,38.4204,38.4471,15900.0
2006-10-02 10:05:00,57.49,57.6,57.49,57.6,12200.0,38.4538,38.5274,38.4538,38.5274,12200.0
2006-10-02 10:10:00,57.59,57.7,57.51,57.58,26500.0,38.5207,38.5943,38.4672,38.514,26500.0
2006-10-02 10:15:00,57.58,57.59,57.55,57.58,8900.0,38.514,38.5207,38.4939,38.514,8900.0
2006-10-02 10:20:00,57.58,57.58,57.52,57.56,23000.0,38.514,38.514,38.4739,38.5006,23000.0
2006-10-02 10:25:00,57.58,57.71,57.55,57.7,19800.0,38.514,38.601,38.4939,38.5943,19800.0
2006-10-02 10:30:00,57.7,57.75,57.65,57.65,26700.0,38.5943,38.6277,38.5608,38.5608,26700.0
2006-10-02 10:35:00,57.65,57.75,57.64,57.74,28100.0,38.5608,38.6277,38.5541,38.621,28100.0
2006-10-02 10:40:00,57.73,57.95,57.72,57.89,33100.0,38.6143,38.7615,38.6076,38.7214,33100.0
2006-10-02 10:45:00,57.93,58.08,57.91,57.94,23200.0,38.7481,38.8484,38.7347,38.7548,23200.0
2006-10-02 10:50:00,57.91,57.95,57.89,57.93,22900.0,38.7347,38.7615,38.7214,38.7481,22900.0
2006-10-02 10:55:00,57.93,58.05,57.93,58.02,13000.0,38.7481,38.8284,38.7481,38.8083,13000.0
2006-10-02 11:00:00,58.02,58.02,57.94,57.94,7500.0,38.8083,38.8083,38.7548,38.7548,7500.0
2006-10-02 11:05:00,57.94,57.94,57.85,57.93,9900.0,38.7548,38.7548,38.6946,38.7481,9900.0
2006-10-02 11:10:00,57.95,57.97,57.91,57.92,4400.0,38.7615,38.7749,38.7347,38.7414,4400.0
2006-10-02 11:15:00,57.92,57.94,57.9,57.94,17300.0,38.7414,38.7548,38.728,38.7548,17300.0
2006-10-02 11:20:00,57.94,57.96,57.81,57.81,12300.0,38.7548,38.7682,38.6678,38.6678,12300.0
2006-10-02 11:25:00,57.82,57.86,57.78,57.79,6800.0,38.6745,38.7013,38.6478,38.6545,6800.0
2006-10-02 11:30:00,57.8,57.95,57.77,57.92,8000.0,38.6612,38.7615,38.6411,38.7414,8000.0
2006-10-02 11:35:00,57.92,57.94,57.74,57.92,34800.0,38.7414,38.7548,38.621,38.7414,34800.0
2006-10-02 11:40:00,57.92,57.97,57.91,57.92,12600.0,38.7414,38.7749,38.7347,38.7414,12600.0
2006-10-02 11:45:00,57.94,57.98,57.9,57.9,10400.0,38.7548,38.7815,38.728,38.728,10400.0
2006-10-02 11:50:00,57.92,58.06,57.92,58.05,16600.0,38.7414,38.8351,38.7414,38.8284,16600.0
2006-10-02 11:55:00,58.02,58.07,57.95,57.96,8800.0,38.8083,38.8417,38.7615,38.7682,8800.0
2006-10-02 12:00:00,57.94,58.03,57.93,57.99,16900.0,38.7548,38.815,38.7481,38.7882,16900.0
2006-10-02 12:05:00,58.03,58.05,57.98,58.0,6600.0,38.815,38.8284,38.7815,38.7949,6600.0
2006-10-02 12:10:00,57.98,58.0,57.91,57.91,13600.0,38.7815,38.7949,38.7347,38.7347,13600.0
2006-10-02 12:15:00,57.91,57.93,57.9,57.91,7400.0,38.7347,38.7481,38.728,38.7347,7400.0
2006-10-02 12:20:00,57.93,57.98,57.9,57.93,10900.0,38.7481,38.7815,38.728,38.7481,10900.0
2006-10-02 12:25:00,57.94,57.94,57.88,57.88,8300.0,38.7548,38.7548,38.7147,38.7147,8300.0
2006-10-02 12:30:00,57.9,57.95,57.88,57.9,11300.0,38.728,38.7615,38.7147,38.728,11300.0
2006-10-02 12:35:00,57.89,58.06,57.89,58.06,11900.0,38.7214,38.8351,38.7214,38.8351,11900.0
2006-10-02 12:40:00,58.06,58.08,58.01,58.08,4500.0,38.8351,38.8484,38.8016,38.8484,4500.0
2006-10-02 12:45:00,58.09,58.14,58.05,58.06,12700.0,38.8551,38.8886,38.8284,38.8351,12700.0
2006-10-02 12:50:00,58.07,58.07,58.01,58.01,9600.0,38.8417,38.8417,38.8016,38.8016,9600.0
2006-10-02 12:55:00,58.01,58.01,58.0,58.0,10700.0,38.8016,38.8016,38.7949,38.7949,10700.0
2006-10-02 13:00:00,58.0,58.02,58.0,58.02,9500.0,38.7949,38.8083,38.7949,38.8083,9500.0
2006-10-02 13:05:00,58.03,58.07,58.0,58.07,10700.0,38.815,38.8417,38.7949,38.8417,10700.0
2006-10-02 13:10:00,58.05,58.09,58.05,58.05,1600.0,38.8284,38.8551,38.8284,38.8284,1600.0
2006-10-02 13:15:00,58.05,58.05,58.0,58.01,7100.0,38.8284,38.8284,38.7949,38.8016,7100.0
2006-10-02 13:20:00,58.01,58.02,58.0,58.0,10800.0,38.8016,38.8083,38.7949,38.7949,10800.0
2006-10-02 13:25:00,58.0,58.01,57.95,57.96,13800.0,38.7949,38.8016,38.7615,38.7682,13800.0
2006-10-02 13:30:00,57.98,58.03,57.96,58.01,5500.0,38.7815,38.815,38.7682,38.8016,5500.0
2006-10-02 13:35:00,57.99,58.04,57.97,57.98,17400.0,38.7882,38.8217,38.7749,38.7815,17400.0
2006-10-02 13:40:00,57.98,58.0,57.93,57.99,24500.0,38.7815,38.7949,38.7481,38.7882,24500.0
2006-10-02 13:45:00,57.99,58.0,57.9,57.9,24600.0,38.7882,38.7949,38.728,38.728,24600.0
2006-10-02 13:50:00,57.9,57.9,57.76,57.87,27800.0,38.728,38.728,38.6344,38.708,27800.0
2006-10-02 13:55:00,57.82,57.93,57.81,57.9,26000.0,38.6745,38.7481,38.6678,38.728,26000.0
2006-10-02 14:00:00,57.9,57.9,57.85,57.85,17500.0,38.728,38.728,38.6946,38.6946,17500.0
2006-10-02 14:05:00,57.85,57.85,57.8,57.8,33800.0,38.6946,38.6946,38.6612,38.6612,33800.0
2006-10-02 14:10:00,57.81,57.91,57.8,57.87,10700.0,38.6678,38.7347,38.6612,38.708,10700.0
2006-10-02 14:15:00,57.88,57.97,57.86,57.89,17500.0,38.7147,38.7749,38.7013,38.7214,17500.0
2006-10-02 14:20:00,57.88,57.9,57.86,57.86,16500.0,38.7147,38.728,38.7013,38.7013,16500.0
2006-10-02 14:25:00,57.85,57.88,57.78,57.88,11500.0,38.6946,38.7147,38.6478,38.7147,11500.0
2006-10-02 14:30:00,57.88,57.94,57.84,57.89,17800.0,38.7147,38.7548,38.6879,38.7214,17800.0
2006-10-02 14:35:00,57.89,58.02,57.89,58.0,27400.0,38.7214,38.8083,38.7214,38.7949,27400.0
2006-10-02 14:40:00,58.01,58.02,57.97,58.0,33100.0,38.8016,38.8083,38.7749,38.7949,33100.0
2006-10-02 14:45:00,58.0,58.08,57.99,58.02,13900.0,38.7949,38.8484,38.7882,38.8083,13900.0
2006-10-02 14:50:00,58.0,58.01,57.92,57.93,24700.0,38.7949,38.8016,38.7414,38.7481,24700.0
2006-10-02 14:55:00,57.92,58.0,57.92,58.0,30900.0,38.7414,38.7949,38.7414,38.7949,30900.0
2006-10-02 15:00:00,58.0,58.01,57.95,58.0,45000.0,38.7949,38.8016,38.7615,38.7949,45000.0
2006-10-02 15:05:00,58.0,58.01,57.95,57.98,26500.0,38.7949,38.8016,38.7615,38.7815,26500.0
2006-10-02 15:10:00,57.99,58.04,57.96,58.02,27000.0,38.7882,38.8217,38.7682,38.8083,27000.0
2006-10-02 15:15:00,58.0,58.12,58.0,58.12,21700.0,38.7949,38.8752,38.7949,38.8752,21700.0
2006-10-02 15:20:00,58.12,58.12,58.05,58.1,32200.0,38.8752,38.8752,38.8284,38.8618,32200.0
2006-10-02 15:25:00,58.1,58.11,58.04,58.06,25600.0,38.8618,38.8685,38.8217,38.8351,25600.0
2006-10-02 15:30:00,58.06,58.12,58.03,58.09,55300.0,38.8351,38.8752,38.815,38.8551,55300.0
2006-10-02 15:35:00,58.09,58.1,58.01,58.01,20000.0,38.8551,38.8618,38.8016,38.8016,20000.0
2006-10-02 15:40:00,58.0,58.09,57.98,58.0,34600.0,38.7949,38.8551,38.7815,38.7949,34600.0
2006-10-02 15:45:00,58.0,58.07,57.97,58.02,20500.0,38.7949,38.8417,38.7749,38.8083,20500.0
2006-10-02 15:50:00,58.03,58.06,57.98,58.06,26400.0,38.815,38.8351,38.7815,38.8351,26400.0
2006-10-02 15:55:00,58.05,58.08,58.0,58.08,34600.0,38.8284,38.8484,38.7949,38.8484,34600.0
2006-10-03 09:30:00,58.06,58.06,57.8,57.8,16100.0,38.8351,38.8351,38.6612,38.6612,16100.0
2006-10-03 09:35:00,57.75,57.85,57.51,57.65,37500.0,38.6277,38.6946,38.4672,38.5608,37500.0
2006-10-03 09:40:00,57.63,57.64,57.47,57.54,11900.0,38.5474,38.5541,38.4404,38.4872,11900.0
2006-10-03 09:45:00,57.53,57.55,57.47,57.52,20200.0,38.4806,38.4939,38.4404,38.4739,20200.0
2006-10-03 09:50:00,57.51,57.51,57.41,57.43,13800.0,38.4672,38.4672,38.4003,38.4137,13800.0
2006-10-03 09:55:00,57.43,57.44,57.36,57.38,12500.0,38.4137,38.4204,38.3668,38.3802,12500.0
2006-10-03 10:00:00,57.39,57.4,57.27,57.28,20000.0,38.3869,38.3936,38.3066,38.3133,20000.0
2006-10-03 10:05:00,57.28,57.33,57.26,57.31,9600.0,38.3133,38.3468,38.3,38.3334,9600.0
2006-10-03 10:10:00,57.3,57.34,57.26,57.34,6700.0,38.3267,38.3535,38.3,38.3535,6700.0
2006-10-03 10:15:00,57.35,57.4,57.29,57.3,17000.0,38.3602,38.3936,38.32,38.3267,17000.0
2006-10-03 10:20:00,57.36,57.42,57.35,57.42,19000.0,38.3668,38.407,38.3602,38.407,19000.0
2006-10-03 10:25:00,57.41,57.5,57.41,57.48,21000.0,38.4003,38.4605,38.4003,38.4471,21000.0
2006-10-03 10:30:00,57.48,57.5,57.48,57.49,8600.0,38.4471,38.4605,38.4471,38.4538,8600.0
2006-10-03 10:35:00,57.49,57.5,57.47,57.48,17900.0,38.4538,38.4605,38.4404,38.4471,17900.0
2006-10-03 10:40:00,57.48,57.49,57.46,57.47,3500.0,38.4471,38.4538,38.4337,38.4404,3500.0
2006-10-03 10:45:00,57.46,57.46,57.41,57.46,10800.0,38.4337,38.4337,38.4003,38.4337,10800.0
2006-10-03 10:50:00,57.45,57.46,57.4,57.4,10700.0,38.427,38.4337,38.3936,38.3936,10700.0
2006-10-03 10:55:00,57.44,57.48,57.43,57.48,7900.0,38.4204,38.4471,38.4137,38.4471,7900.0
2006-10-03 11:00:00,57.49,57.5,57.48,57.48,4500.0,38.4538,38.4605,38.4471,38.4471,4500.0
2006-10-03 11:05:00,57.5,57.56,57.5,57.56,13900.0,38.4605,38.5006,38.4605,38.5006,13900.0
2006-10-03 11:10:00,57.56,57.59,57.54,57.59,10400.0,38.5006,38.5207,38.4872,38.5207,10400.0
2006-10-03 11:15:00,57.59,57.7,57.59,57.7,9300.0,38.5207,38.5943,38.5207,38.5943,9300.0
2006-10-03 11:20:00,57.69,57.74,57.65,57.65,6000.0,38.5876,38.621,38.5608,38.5608,6000.0
2006-10-03 11:25:00,57.66,57.71,57.64,57.65,8300.0,38.5675,38.601,38.5541,38.5608,8300.0
2006-10-03 11:30:00,57.65,57.81,57.65,57.77,27000.0,38.5608,38.6678,38.5608,38.6411,27000.0
2006-10-03 11:35:00,57.78,57.78,57.72,57.77,8800.0,38.6478,38.6478,38.6076,38.6411,8800.0
2006-10-03 11:40:00,57.74,57.85,57.74,57.85,8800.0,38.621,38.6946,38.621,38.6946,8800.0
2006-10-03 11:45:00,57.85,57.9,57.85,57.86,7500.0,38.6946,38.728,38.6946,38.7013,7500.0
2006-10-03 11:50:00,57.84,57.88,57.8,57.88,7400.0,38.6879,38.7147,38.6612,38.7147,7400.0
2006-10-03 11:55:00,57.88,57.97,57.81,57.81,5800.0,38.7147,38.7749,38.6678,38.6678,5800.0
2006-10-03 12:00:00,57.79,57.83,57.78,57.83,5400.0,38.6545,38.6812,38.6478,38.6812,5400.0
2006-10-03 12:05:00,57.84,57.89,57.83,57.84,13400.0,38.6879,38.7214,38.6812,38.6879,13400.0
2006-10-03 12:10:00,57.82,57.82,57.76,57.76,13800.0,38.6745,38.6745,38.6344,38.6344,13800.0
2006-10-03 12:15:00,57.76,57.77,57.7,57.72,6600.0,38.6344,38.6411,38.5943,38.6076,6600.0
2006-10-03 12:20:00,57.72,57.72,57.63,57.66,14900.0,38.6076,38.6076,38.5474,38.5675,14900.0
2006-10-03 12:25:00,57.66,57.66,57.6,57.61,3700.0,38.5675,38.5675,38.5274,38.5341,3700.0
2006-10-03 12:30:00,57.6,57.67,57.58,57.62,4600.0,38.5274,38.5742,38.514,38.5408,4600.0
2006-10-03 12:35:00,57.6,57.62,57.53,57.53,10800.0,38.5274,38.5408,38.4806,38.4806,10800.0
2006-10-03 12:40:00,57.52,57.58,57.5,57.57,6800.0,38.4739,38.514,38.4605,38.5073,6800.0
2006-10-03 12:45:00,57.56,57.58,57.54,57.54,3700.0,38.5006,38.514,38.4872,38.4872,3700.0
2006-10-03 12:50:00,57.55,57.57,57.52,57.52,4700.0,38.4939,38.5073,38.4739,38.4739,4700.0
2006-10-03 12:55:00,57.53,57.58,57.52,57.58,6800.0,38.4806,38.514,38.4739,38.514,6800.0
2006-10-03 13:00:00,57.58,57.6,57.54,57.55,8400.0,38.514,38.5274,38.4872,38.4939,8400.0
2006-10-03 13:05:00,57.53,57.58,57.53,57.54,18900.0,38.4806,38.514,38.4806,38.4872,18900.0
2006-10-03 13:10:00,57.53,57.56,57.53,57.56,7400.0,38.4806,38.5006,38.4806,38.5006,7400.0
2006-10-03 13:15:00,57.58,57.59,57.55,57.55,4800.0,38.514,38.5207,38.4939,38.4939,4800.0
2006-10-03 13:20:00,57.55,57.57,57.55,57.56,6700.0,38.4939,38.5073,38.4939,38.5006,6700.0
2006-10-03 13:25:00,57.57,57.59,57.54,57.56,13500.0,38.5073,38.5207,38.4872,38.5006,13500.0
2006-10-03 13:30:00,57.53,57.55,57.47,57.49,8800.0,38.4806,38.4939,38.4404,38.4538,8800.0
2006-10-03 13:35:00,57.51,57.52,57.48,57.5,8300.0,38.4672,38.4739,38.4471,38.4605,8300.0
2006-10-03 13:40:00,57.5,57.54,57.49,57.52,6100.0,38.4605,38.4872,38.4538,38.4739,6100.0
2006-10-03 13:45:00,57.51,57.6,57.48,57.52,4200.0,38.4672,38.5274,38.4471,38.4739,4200.0
2006-10-03 13:50:00,57.51,57.56,57.5,57.54,3900.0,38.4672,38.5006,38.4605,38.4872,3900.0
2006-10-03 13:55:00,57.53,57.53,57.48,57.48,5700.0,38.4806,38.4806,38.4471,38.4471,5700.0
2006-10-03 14:00:00,57.51,57.65,57.51,57.64,10100.0,38.4672,38.5608,38.4672,38.5541,10100.0
2006-10-03 14:05:00,57.65,57.65,57.56,57.58,9900.0,38.5608,38.5608,38.5006,38.514,9900.0
2006-10-03 14:10:00,57.59,57.64,57.57,57.57,7000.0,38.5207,38.5541,38.5073,38.5073,7000.0
2006-10-03 14:15:00,57.56,57.56,57.5,57.56,18200.0,38.5006,38.5006,38.4605,38.5006,18200.0
2006-10-03 14:20:00,57.56,57.62,57.54,57.55,11900.0,38.5006,38.5408,38.4872,38.4939,11900.0
2006-10-03 14:25:00,57.54,57.54,57.45,57.47,24500.0,38.4872,38.4872,38.427,38.4404,24500.0
2006-10-03 14:30:00,57.47,57.52,57.4,57.5,58600.0,38.4404,38.4739,38.3936,38.4605,58600.0
2006-10-03 14:35:00,57.5,57.55,57.48,57.5,22200.0,38.4605,38.4939,38.4471,38.4605,22200.0
2006-10-03 14:40:00,57.47,57.56,57.47,57.56,20800.0,38.4404,38.5006,38.4404,38.5006,20800.0
2006-10-03 14:45:00,57.52,57.53,57.48,57.5,20300.0,38.4739,38.4806,38.4471,38.4605,20300.0
2006-10-03 14:50:00,57.49,57.55,57.44,57.44,36900.0,38.4538,38.4939,38.4204,38.4204,36900.0
2006-10-03 14:55:00,57.44,57.5,57.41,57.5,55800.0,38.4204,38.4605,38.4003,38.4605,55800.0
2006-10-03 15:00:00,57.5,57.52,57.48,57.5,45100.0,38.4605,38.4739,38.4471,38.4605,45100.0
2006-10-03 15:05:00,57.5,57.5,57.45,57.48,23400.0,38.4605,38.4605,38.427,38.4471,23400.0
2006-10-03 15:10:00,57.48,57.54,57.47,57.49,19800.0,38.4471,38.4872,38.4404,38.4538,19800.0
2006-10-03 15:15:00,57.51,57.53,57.47,57.51,14200.0,38.4672,38.4806,38.4404,38.4672,14200.0
2006-10-03 15:20:00,57.51,57.51,57.48,57.48,21500.0,38.4672,38.4672,38.4471,38.4471,21500.0
2006-10-03 15:25:00,57.5,57.52,57.46,57.49,30500.0,38.4605,38.4739,38.4337,38.4538,30500.0
2006-10-03 15:30:00,57.49,57.51,57.45,57.51,13600.0,38.4538,38.4672,38.427,38.4672,13600.0
2006-10-03 15:35:00,57.51,57.52,57.47,57.49,8500.0,38.4672,38.4739,38.4404,38.4538,8500.0
2006-10-03 15:40:00,57.49,57.51,57.46,57.49,53400.0,38.4538,38.4672,38.4337,38.4538,53400.0
2006-10-03 15:45:00,57.49,57.5,57.41,57.44,110100.0,38.4538,38.4605,38.4003,38.4204,110100.0
2006-10-03 15:50:00,57.44,57.5,57.4,57.45,27800.0,38.4204,38.4605,38.3936,38.427,27800.0
2006-10-03 15:55:00,57.45,57.5,57.44,57.49,85300.0,38.427,38.4605,38.4204,38.4538,85300.0
2006-10-04 09:30:00,57.45,57.67,57.39,57.67,91700.0,38.427,38.5742,38.3869,38.5742,91700.0
2006-10-04 09:35:00,57.72,57.9,57.64,57.9,6400.0,38.6076,38.728,38.5541,38.728,6400.0
2006-10-04 09:40:00,57.77,57.78,57.59,57.63,7300.0,38.6411,38.6478,38.5207,38.5474,7300.0
2006-10-04 09:45:00,57.62,57.65,57.61,57.61,7900.0,38.5408,38.5608,38.5341,38.5341,7900.0
2006-10-04 09:50:00,57.62,57.62,57.45,57.51,36100.0,38.5408,38.5408,38.427,38.4672,36100.0
2006-10-04 09:55:00,57.49,57.6,57.47,57.54,56300.0,38.4538,38.5274,38.4404,38.4872,56300.0
2006-10-04 10:00:00,57.51,57.6,57.43,57.55,18200.0,38.4672,38.5274,38.4137,38.4939,18200.0
2006-10-04 10:05:00,57.55,57.64,57.55,57.6,7900.0,38.4939,38.5541,38.4939,38.5274,7900.0
2006-10-04 10:10:00,57.6,57.6,57.5,57.51,29300.0,38.5274,38.5274,38.4605,38.4672,29300.0
2006-10-04 10:15:00,57.55,57.6,57.47,57.48,134700.0,38.4939,38.5274,38.4404,38.4471,134700.0
2006-10-04 10:20:00,57.5,57.56,57.5,57.54,29600.0,38.4605,38.5006,38.4605,38.4872,29600.0
2006-10-04 10:25:00,57.55,57.56,57.43,57.44,12000.0,38.4939,38.5006,38.4137,38.4204,12000.0
2006-10-04 10:30:00,57.45,57.5,57.44,57.44,43600.0,38.427,38.4605,38.4204,38.4204,43600.0
2006-10-04 10:35:00,57.44,57.44,57.32,57.37,12600.0,38.4204,38.4204,38.3401,38.3735,12600.0
2006-10-04 10:40:00,57.37,57.37,57.31,57.34,22900.0,38.3735,38.3735,38.3334,38.3535,22900.0
2006-10-04 10:45:00,57.36,57.4,57.31,57.35,29500.0,38.3668,38.3936,38.3334,38.3602,29500.0
2006-10-04 10:50:00,57.33,57.36,57.3,57.35,32800.0,38.3468,38.3668,38.3267,38.3602,32800.0
2006-10-04 10:55:00,57.35,57.52,57.35,57.5,6500.0,38.3602,38.4739,38.3602,38.4605,6500.0
2006-10-04 11:00:00,57.52,57.56,57.43,57.51,13200.0,38.4739,38.5006,38.4137,38.4672,13200.0
2006-10-04 11:05:00,57.53,57.58,57.47,57.52,19200.0,38.4806,38.514,38.4404,38.4739,19200.0
2006-10-04 11:10:00,57.52,57.6,57.51,57.52,11000.0,38.4739,38.5274,38.4672,38.4739,11000.0
2006-10-04 11:15:00,57.53,57.62,57.53,57.59,14100.0,38.4806,38.5408,38.4806,38.5207,14100.0
2006-10-04 11:20:00,57.59,57.59,57.54,57.58,27100.0,38.5207,38.5207,38.4872,38.514,27100.0
2006-10-04 11:25:00,57.58,57.58,57.52,57.57,11200.0,38.514,38.514,38.4739,38.5073,11200.0
2006-10-04 11:30:00,57.57,57.57,57.45,57.47,27600.0,38.5073,38.5073,38.427,38.4404,27600.0
2006-10-04 11:35:00,57.48,57.5,57.47,57.48,110800.0,38.4471,38.4605,38.4404,38.4471,110800.0
2006-10-04 11:40:00,57.5,57.51,57.46,57.5,136600.0,38.4605,38.4672,38.4337,38.4605,136600.0
2006-10-04 11:45:00,57.5,57.51,57.46,57.5,12800.0,38.4605,38.4672,38.4337,38.4605,12800.0
2006-10-04 11:50:00,57.51,57.53,57.47,57.51,39400.0,38.4672,38.4806,38.4404,38.4672,39400.0
2006-10-04 11:55:00,57.52,57.59,57.51,57.57,6500.0,38.4739,38.5207,38.4672,38.5073,6500.0
2006-10-04 12:00:00,57.6,57.6,57.51,57.55,9400.0,38.5274,38.5274,38.4672,38.4939,9400.0
2006-10-04 12:05:00,57.55,57.59,57.52,57.54,12100.0,38.4939,38.5207,38.4739,38.4872,12100.0
2006-10-04 12:10:00,57.54,57.59,57.54,57.55,13400.0,38.4872,38.5207,38.4872,38.4939,13400.0
2006-10-04 12:15:00,57.56,57.59,57.54,57.57,8100.0,38.5006,38.5207,38.4872,38.5073,8100.0
2006-10-04 12:20:00,57.59,57.59,57.55,57.59,9000.0,38.5207,38.5207,38.4939,38.5207,9000.0
2006-10-04 12:25:00,57.59,57.59,57.51,57.56,28700.0,38.5207,38.5207,38.4672,38.5006,28700.0
2006-10-04 12:30:00,57.57,57.57,57.49,57.53,19000.0,38.5073,38.5073,38.4538,38.4806,19000.0
2006-10-04 12:35:00,57.53,57.55,57.5,57.53,17400.0,38.4806,38.4939,38.4605,38.4806,17400.0
2006-10-04 12:40:00,57.53,57.55,57.5,57.55,7800.0,38.4806,38.4939,38.4605,38.4939,7800.0
2006-10-04 12:45:00,57.55,57.55,57.5,57.52,16700.0,38.4939,38.4939,38.4605,38.4739,16700.0
2006-10-04 12:50:00,57.5,57.53,57.49,57.5,15700.0,38.4605,38.4806,38.4538,38.4605,15700.0
2006-10-04 12:55:00,57.49,57.53,57.48,57.52,11000.0,38.4538,38.4806,38.4471,38.4739,11000.0
2006-10-04 13:00:00,57.53,57.54,57.48,57.5,20300.0,38.4806,38.4872,38.4471,38.4605,20300.0
2006-10-04 13:05:00,57.5,57.53,57.47,57.5,21600.0,38.4605,38.4806,38.4404,38.4605,21600.0
2006-10-04 13:10:00,57.5,57.51,57.49,57.51,9100.0,38.4605,38.4672,38.4538,38.4672,9100.0
2006-10-04 13:15:00,57.5,57.52,57.5,57.52,8000.0,38.4605,38.4739,38.4605,38.4739,8000.0
2006-10-04 13:20:00,57.52,57.52,57.49,57.5,7700.0,38.4739,38.4739,38.4538,38.4605,7700.0
2006-10-04 13:25:00,57.5,57.52,57.5,57.51,27600.0,38.4605,38.4739,38.4605,38.4672,27600.0
2006-10-04 13:30:00,57.51,57.52,57.49,57.51,38100.0,38.4672,38.4739,38.4538,38.4672,38100.0
2006-10-04 13:35:00,57.52,57.54,57.51,57.52,12300.0,38.4739,38.4872,38.4672,38.4739,12300.0
2006-10-04 13:40:00,57.52,57.54,57.48,57.48,5400.0,38.4739,38.4872,38.4471,38.4471,5400.0
2006-10-04 13:45:00,57.51,57.51,57.46,57.5,38200.0,38.4672,38.4672,38.4337,38.4605,38200.0
2006-10-04 13:50:00,57.52,57.52,57.48,57.52,20000.0,38.4739,38.4739,38.4471,38.4739,20000.0
2006-10-04 13:55:00,57.55,57.55,57.52,57.55,6900.0,38.4939,38.4939,38.4739,38.4939,6900.0
2006-10-04 14:00:00,57.55,57.57,57.53,57.57,5100.0,38.4939,38.5073,38.4806,38.5073,5100.0
2006-10-04 14:05:00,57.57,57.58,57.51,57.52,11700.0,38.5073,38.514,38.4672,38.4739,11700.0
2006-10-04 14:10:00,57.51,57.66,57.49,57.66,223500.0,38.4672,38.5675,38.4538,38.5675,223500.0
2006-10-04 14:15:00,57.68,57.72,57.66,57.72,14200.0,38.5809,38.6076,38.5675,38.6076,14200.0
2006-10-04 14:20:00,57.69,57.82,57.69,57.75,29500.0,38.5876,38.6745,38.5876,38.6277,29500.0
2006-10-04 14:25:00,57.72,57.73,57.66,57.71,12100.0,38.6076,38.6143,38.5675,38.601,12100.0
2006-10-04 14:30:00,57.71,57.81,57.71,57.81,13400.0,38.601,38.6678,38.601,38.6678,13400.0
2006-10-04 14:35:00,57.81,58.0,57.79,58.0,16700.0,38.6678,38.7949,38.6545,38.7949,16700.0
2006-10-04 14:40:00,57.99,58.02,57.92,57.97,9300.0,38.7882,38.8083,38.7414,38.7749,9300.0
2006-10-04 14:45:00,57.94,58.0,57.89,57.95,9000.0,38.7548,38.7949,38.7214,38.7615,9000.0
2006-10-04 14:50:00,57.95,58.06,57.94,58.04,11600.0,38.7615,38.8351,38.7548,38.8217,11600.0
2006-10-04 14:55:00,58.0,58.03,57.99,58.02,5500.0,38.7949,38.815,38.7882,38.8083,5500.0
2006-10-04 15:00:00,58.01,58.02,57.92,57.92,7600.0,38.8016,38.8083,38.7414,38.7414,7600.0
2006-10-04 15:05:00,57.92,57.93,57.78,57.79,40600.0,38.7414,38.7481,38.6478,38.6545,40600.0
2006-10-04 15:10:00,57.79,57.83,57.79,57.82,14100.0,38.6545,38.6812,38.6545,38.6745,14100.0
2006-10-04 15:15:00,57.82,57.82,57.75,57.76,8900.0,38.6745,38.6745,38.6277,38.6344,8900.0
2006-10-04 15:20:00,57.76,57.86,57.75,57.77,12400.0,38.6344,38.7013,38.6277,38.6411,12400.0
2006-10-04 15:25:00,57.77,57.83,57.74,57.75,12400.0,38.6411,38.6812,38.621,38.6277,12400.0
2006-10-04 15:30:00,57.74,57.83,57.68,57.68,14800.0,38.621,38.6812,38.5809,38.5809,14800.0
2006-10-04 15:35:00,57.68,57.7,57.67,57.68,10700.0,38.5809,38.5943,38.5742,38.5809,10700.0
2006-10-04 15:40:00,57.69,57.86,57.69,57.86,34100.0,38.5876,38.7013,38.5876,38.7013,34100.0
2006-10-04 15:45:00,57.86,57.93,57.86,57.91,11300.0,38.7013,38.7481,38.7013,38.7347,11300.0
2006-10-04 15:50:00,57.91,57.98,57.91,57.93,18100.0,38.7347,38.7815,38.7347,38.7481,18100.0
2006-10-04 15:55:00,57.93,57.96,57.9,57.92,18700.0,38.7481,38.7682,38.728,38.7414,18700.0
2006-10-05 09:30:00,57.76,57.96,57.75,57.92,13000.0,38.6344,38.7682,38.6277,38.7414,13000.0
2006-10-05 09:35:00,58.09,58.35,57.99,58.25,24200.0,38.8551,39.029,38.7882,38.9621,24200.0
2006-10-05 09:40:00,58.28,58.8,58.28,58.8,15900.0,38.9822,39.33,38.9822,39.33,15900.0
2006-10-05 09:45:00,58.72,58.72,58.54,58.65,16900.0,39.2765,39.2765,39.1561,39.2297,16900.0
2006-10-05 09:50:00,58.63,58.64,58.53,58.62,11400.0,39.2163,39.223,39.1494,39.2096,11400.0
2006-10-05 09:55:00,58.67,58.9,58.63,58.8,14300.0,39.2431,39.3969,39.2163,39.33,14300.0
2006-10-05 10:00:00,58.89,58.89,58.75,58.8,12000.0,39.3902,39.3902,39.2966,39.33,12000.0
2006-10-05 10:05:00,58.8,58.84,58.73,58.79,12800.0,39.33,39.3568,39.2832,39.3233,12800.0
2006-10-05 10:10:00,58.78,58.79,58.69,58.71,14400.0,39.3167,39.3233,39.2565,39.2698,14400.0
2006-10-05 10:15:00,58.72,58.72,58.6,58.6,12300.0,39.2765,39.2765,39.1963,39.1963,12300.0
2006-10-05 10:20:00,58.66,58.8,58.66,58.72,12300.0,39.2364,39.33,39.2364,39.2765,12300.0
2006-10-05 10:25:00,58.75,58.83,58.71,58.78,8500.0,39.2966,39.3501,39.2698,39.3167,8500.0
2006-10-05 10:30:00,58.78,58.78,58.62,58.74,21700.0,39.3167,39.3167,39.2096,39.2899,21700.0
2006-10-05 10:35:00,58.74,58.78,58.66,58.67,13900.0,39.2899,39.3167,39.2364,39.2431,13900.0
2006-10-05 10:40:00,58.69,58.83,58.69,58.82,9700.0,39.2565,39.3501,39.2565,39.3434,9700.0
2006-10-05 10:45:00,58.86,58.88,58.79,58.82,9400.0,39.3702,39.3835,39.3233,39.3434,9400.0
2006-10-05 10:50:00,58.82,58.82,58.71,58.79,12600.0,39.3434,39.3434,39.2698,39.3233,12600.0
2006-10-05 10:55:00,58.82,59.0,58.8,58.96,17700.0,39.3434,39.4638,39.33,39.437,17700.0
2006-10-05 11:00:00,58.95,58.99,58.79,58.82,43600.0,39.4304,39.4571,39.3233,39.3434,43600.0
2006-10-05 11:05:00,58.82,58.96,58.81,58.93,14100.0,39.3434,39.437,39.3367,39.417,14100.0
2006-10-05 11:10:00,58.93,58.96,58.91,58.95,12000.0,39.417,39.437,39.4036,39.4304,12000.0
2006-10-05 11:15:00,58.95,59.08,58.93,59.02,17200.0,39.4304,39.5173,39.417,39.4772,17200.0
2006-10-05 11:20:00,59.01,59.03,59.0,59.03,6700.0,39.4705,39.4839,39.4638,39.4839,6700.0
2006-10-05 11:25:00,59.03,59.06,59.0,59.04,15800.0,39.4839,39.5039,39.4638,39.4906,15800.0
2006-10-05 11:30:00,59.04,59.06,59.01,59.06,12800.0,39.4906,39.5039,39.4705,39.5039,12800.0
2006-10-05 11:35:00,59.05,59.11,59.04,59.06,13300.0,39.4972,39.5374,39.4906,39.5039,13300.0
2006-10-05 11:40:00,59.05,59.1,59.05,59.08,12700.0,39.4972,39.5307,39.4972,39.5173,12700.0
2006-10-05 11:45:00,59.08,59.16,59.08,59.12,11500.0,39.5173,39.5708,39.5173,39.5441,11500.0
2006-10-05 11:50:00,59.12,59.17,59.11,59.15,6200.0,39.5441,39.5775,39.5374,39.5641,6200.0
2006-10-05 11:55:00,59.18,59.28,59.17,59.28,22200.0,39.5842,39.6511,39.5775,39.6511,22200.0
2006-10-05 12:00:00,59.28,59.42,59.28,59.42,37700.0,39.6511,39.7447,39.6511,39.7447,37700.0
2006-10-05 12:05:00,59.42,59.43,59.05,59.29,33600.0,39.7447,39.7514,39.4972,39.6578,33600.0
2006-10-05 12:10:00,59.31,59.5,59.31,59.5,15300.0,39.6712,39.7982,39.6712,39.7982,15300.0
2006-10-05 12:15:00,59.47,59.59,59.46,59.59,17800.0,39.7782,39.8584,39.7715,39.8584,17800.0
2006-10-05 12:20:00,59.59,59.68,59.54,59.56,17900.0,39.8584,39.9186,39.825,39.8384,17900.0
2006-10-05 12:25:00,59.56,59.59,59.48,59.59,13400.0,39.8384,39.8584,39.7849,39.8584,13400.0
2006-10-05 12:30:00,59.59,59.6,59.46,59.5,25100.0,39.8584,39.8651,39.7715,39.7982,25100.0
2006-10-05 12:35:00,59.5,59.54,59.45,59.48,16800.0,39.7982,39.825,39.7648,39.7849,16800.0
2006-10-05 12:40:00,59.46,59.6,59.46,59.6,15200.0,39.7715,39.8651,39.7715,39.8651,15200.0
2006-10-05 12:45:00,59.57,59.58,59.44,59.46,8900.0,39.8451,39.8518,39.7581,39.7715,8900.0
2006-10-05 12:50:00,59.49,59.56,59.49,59.51,5700.0,39.7916,39.8384,39.7916,39.8049,5700.0
2006-10-05 12:55:00,59.51,59.55,59.51,59.54,3400.0,39.8049,39.8317,39.8049,39.825,3400.0
2006-10-05 13:00:00,59.53,59.54,59.51,59.52,8800.0,39.8183,39.825,39.8049,39.8116,8800.0
2006-10-05 13:05:00,59.5,59.59,59.5,59.57,9600.0,39.7982,39.8584,39.7982,39.8451,9600.0
2006-10-05 13:10:00,59.57,59.62,59.56,59.62,6900.0,39.8451,39.8785,39.8384,39.8785,6900.0
2006-10-05 13:15:00,59.62,59.65,59.59,59.65,8700.0,39.8785,39.8986,39.8584,39.8986,8700.0
2006-10-05 13:20:00,59.65,59.75,59.65,59.73,13500.0,39.8986,39.9655,39.8986,39.9521,13500.0
2006-10-05 13:25:00,59.71,59.79,59.69,59.78,12400.0,39.9387,39.9922,39.9253,39.9855,12400.0
2006-10-05 13:30:00,59.79,59.79,59.69,59.74,12200.0,39.9922,39.9922,39.9253,39.9588,12200.0
2006-10-05 13:35:00,59.74,59.81,59.74,59.74,10800.0,39.9588,40.0056,39.9588,39.9588,10800.0
2006-10-05 13:40:00,59.75,59.87,59.74,59.87,11700.0,39.9655,40.0457,39.9588,40.0457,11700.0
2006-10-05 13:45:00,59.87,59.98,59.87,59.92,14400.0,40.0457,40.1193,40.0457,40.0792,14400.0
2006-10-05 13:50:00,59.92,59.93,59.87,59.89,19000.0,40.0792,40.0859,40.0457,40.0591,19000.0
2006-10-05 13:55:00,59.89,59.9,59.86,59.86,14500.0,40.0591,40.0658,40.039,40.039,14500.0
2006-10-05 14:00:00,59.86,59.87,59.71,59.76,12200.0,40.039,40.0457,39.9387,39.9722,12200.0
2006-10-05 14:05:00,59.75,59.76,59.64,59.76,11800.0,39.9655,39.9722,39.8919,39.9722,11800.0
2006-10-05 14:10:00,59.74,59.77,59.7,59.76,13200.0,39.9588,39.9788,39.932,39.9722,13200.0
2006-10-05 14:15:00,59.76,59.82,59.7,59.74,15600.0,39.9722,40.0123,39.932,39.9588,15600.0
2006-10-05 14:20:00,59.74,59.83,59.68,59.68,21800.0,39.9588,40.019,39.9186,39.9186,21800.0
2006-10-05 14:25:00,59.69,59.8,59.67,59.76,21800.0,39.9253,39.9989,39.912,39.9722,21800.0
2006-10-05 14:30:00,59.76,59.81,59.71,59.71,13000.0,39.9722,40.0056,39.9387,39.9387,13000.0
2006-10-05 14:35:00,59.71,59.83,59.71,59.83,12200.0,39.9387,40.019,39.9387,40.019,12200.0
2006-10-05 14:40:00,59.83,59.86,59.78,59.83,11900.0,40.019,40.039,39.9855,40.019,11900.0
2006-10-05 14:45:00,59.86,59.91,59.77,59.91,22000.0,40.039,40.0725,39.9788,40.0725,22000.0
2006-10-05 14:50:00,59.91,60.01,59.91,60.0,25300.0,40.0725,40.1394,40.0725,40.1327,25300.0
2006-10-05 14:55:00,60.01,60.1,60.01,60.07,22700.0,40.1394,40.1996,40.1394,40.1795,22700.0
2006-10-05 15:00:00,60.06,60.15,60.06,60.15,25100.0,40.1728,40.233,40.1728,40.233,25100.0
2006-10-05 15:05:00,60.15,60.2,60.15,60.2,13900.0,40.233,40.2665,40.233,40.2665,13900.0
2006-10-05 15:10:00,60.19,60.3,60.19,60.3,15600.0,40.2598,40.3333,40.2598,40.3333,15600.0
2006-10-05 15:15:00,60.3,60.4,60.28,60.32,32700.0,40.3333,40.4002,40.32,40.3467,32700.0
2006-10-05 15:20:00,60.32,60.42,60.25,60.29,29800.0,40.3467,40.4136,40.2999,40.3267,29800.0
2006-10-05 15:25:00,60.26,60.34,60.25,60.25,27000.0,40.3066,40.3601,40.2999,40.2999,27000.0
2006-10-05 15:30:00,60.25,60.25,60.2,60.22,21400.0,40.2999,40.2999,40.2665,40.2798,21400.0
2006-10-05 15:35:00,60.22,60.26,60.17,60.25,19400.0,40.2798,40.3066,40.2464,40.2999,19400.0
2006-10-05 15:40:00,60.26,60.28,60.19,60.27,19900.0,40.3066,40.32,40.2598,40.3133,19900.0
2006-10-05 15:45:00,60.28,60.37,60.26,60.35,27700.0,40.32,40.3802,40.3066,40.3668,27700.0
2006-10-05 15:50:00,60.34,60.35,60.23,60.25,32700.0,40.3601,40.3668,40.2865,40.2999,32700.0
2006-10-05 15:55:00,60.25,60.25,60.21,60.23,33400.0,40.2999,40.2999,40.2731,40.2865,33400.0
2006-10-06 09:30:00,59.94,60.15,59.94,60.15,19600.0,40.0926,40.233,40.0926,40.233,19600.0
2006-10-06 09:35:00,60.14,60.14,59.67,59.71,18300.0,40.2263,40.2263,39.912,39.9387,18300.0
2006-10-06 09:40:00,59.64,59.9,59.62,59.77,27200.0,39.8919,40.0658,39.8785,39.9788,27200.0
2006-10-06 09:45:00,59.78,59.81,59.65,59.81,32400.0,39.9855,40.0056,39.8986,40.0056,32400.0
2006-10-06 09:50:00,59.76,59.78,59.69,59.78,26800.0,39.9722,39.9855,39.9253,39.9855,26800.0
2006-10-06 09:55:00,59.79,59.9,59.71,59.82,25700.0,39.9922,40.0658,39.9387,40.0123,25700.0
2006-10-06 10:00:00,59.87,59.95,59.75,59.76,25100.0,40.0457,40.0992,39.9655,39.9722,25100.0
2006-10-06 10:05:00,59.77,59.85,59.75,59.78,12200.0,39.9788,40.0324,39.9655,39.9855,12200.0
2006-10-06 10:10:00,59.76,59.84,59.75,59.76,13600.0,39.9722,40.0257,39.9655,39.9722,13600.0
2006-10-06 10:15:00,59.76,59.78,59.74,59.75,55900.0,39.9722,39.9855,39.9588,39.9655,55900.0
2006-10-06 10:20:00,59.74,59.91,59.7,59.85,27000.0,39.9588,40.0725,39.932,40.0324,27000.0
2006-10-06 10:25:00,59.86,59.91,59.81,59.9,15000.0,40.039,40.0725,40.0056,40.0658,15000.0
2006-10-06 10:30:00,59.91,60.01,59.88,60.0,32900.0,40.0725,40.1394,40.0524,40.1327,32900.0
2006-10-06 10:35:00,60.0,60.03,59.98,60.02,15900.0,40.1327,40.1527,40.1193,40.1461,15900.0
2006-10-06 10:40:00,60.02,60.08,60.02,60.06,10600.0,40.1461,40.1862,40.1461,40.1728,10600.0
2006-10-06 10:45:00,60.06,60.14,60.03,60.07,11800.0,40.1728,40.2263,40.1527,40.1795,11800.0
2006-10-06 10:50:00,60.08,60.14,60.0,60.0,5500.0,40.1862,40.2263,40.1327,40.1327,5500.0
2006-10-06 10:55:00,60.04,60.38,60.04,60.37,35600.0,40.1594,40.3869,40.1594,40.3802,35600.0
2006-10-06 11:00:00,60.37,60.37,60.24,60.24,29400.0,40.3802,40.3802,40.2932,40.2932,29400.0
2006-10-06 11:05:00,60.25,60.28,60.14,60.15,19200.0,40.2999,40.32,40.2263,40.233,19200.0
2006-10-06 11:10:00,60.14,60.18,60.09,60.11,47400.0,40.2263,40.2531,40.1929,40.2063,47400.0
2006-10-06 11:15:00,60.11,60.21,60.1,60.15,29400.0,40.2063,40.2731,40.1996,40.233,29400.0
2006-10-06 11:20:00,60.15,60.23,60.12,60.23,35300.0,40.233,40.2865,40.2129,40.2865,35300.0
2006-10-06 11:25:00,60.24,60.35,60.21,60.35,5900.0,40.2932,40.3668,40.2731,40.3668,5900.0
2006-10-06 11:30:00,60.4,60.45,60.34,60.43,19000.0,40.4002,40.4337,40.3601,40.4203,19000.0
2006-10-06 11:35:00,60.43,60.54,60.43,60.52,11600.0,40.4203,40.4939,40.4203,40.4805,11600.0
2006-10-06 11:40:00,60.52,60.74,60.48,60.63,21500.0,40.4805,40.6277,40.4537,40.5541,21500.0
2006-10-06 11:45:00,60.64,60.65,60.32,60.33,20400.0,40.5608,40.5675,40.3467,40.3534,20400.0
2006-10-06 11:50:00,60.31,60.34,60.28,60.31,16200.0,40.34,40.3601,40.32,40.34,16200.0
2006-10-06 11:55:00,60.3,60.37,60.28,60.35,39700.0,40.3333,40.3802,40.32,40.3668,39700.0
2006-10-06 12:00:00,60.35,60.49,60.34,60.44,41700.0,40.3668,40.4604,40.3601,40.427,41700.0
2006-10-06 12:05:00,60.44,60.44,60.22,60.22,12200.0,40.427,40.427,40.2798,40.2798,12200.0
2006-10-06 12:10:00,60.21,60.21,60.05,60.11,28400.0,40.2731,40.2731,40.1661,40.2063,28400.0
2006-10-06 12:15:00,60.12,60.18,60.06,60.09,52400.0,40.2129,40.2531,40.1728,40.1929,52400.0
2006-10-06 12:20:00,60.1,60.11,60.05,60.09,28800.0,40.1996,40.2063,40.1661,40.1929,28800.0
2006-10-06 12:25:00,60.09,60.1,60.08,60.08,27200.0,40.1929,40.1996,40.1862,40.1862,27200.0
2006-10-06 12:30:00,60.1,60.12,60.07,60.07,14900.0,40.1996,40.2129,40.1795,40.1795,14900.0
2006-10-06 12:35:00,60.08,60.09,59.98,60.01,17500.0,40.1862,40.1929,40.1193,40.1394,17500.0
2006-10-06 12:40:00,60.01,60.03,59.98,59.98,20300.0,40.1394,40.1527,40.1193,40.1193,20300.0
2006-10-06 12:45:00,59.98,60.07,59.98,60.07,18000.0,40.1193,40.1795,40.1193,40.1795,18000.0
2006-10-06 12:50:00,60.07,60.07,60.02,60.02,4700.0,40.1795,40.1795,40.1461,40.1461,4700.0
2006-10-06 12:55:00,60.0,60.05,60.0,60.03,14500.0,40.1327,40.1661,40.1327,40.1527,14500.0
2006-10-06 13:00:00,60.03,60.07,60.0,60.07,23200.0,40.1527,40.1795,40.1327,40.1795,23200.0
2006-10-06 13:05:00,60.07,60.1,60.0,60.0,6100.0,40.1795,40.1996,40.1327,40.1327,6100.0
2006-10-06 13:10:00,60.0,60.02,59.99,60.0,11500.0,40.1327,40.1461,40.126,40.1327,11500.0
2006-10-06 13:15:00,59.99,60.1,59.98,60.04,7800.0,40.126,40.1996,40.1193,40.1594,7800.0
2006-10-06 13:20:00,60.04,60.04,59.99,60.01,10800.0,40.1594,40.1594,40.126,40.1394,10800.0
2006-10-06 13:25:00,59.99,59.99,59.9,59.9,6100.0,40.126,40.126,40.0658,40.0658,6100.0
2006-10-06 13:30:00,59.92,59.95,59.88,59.89,22100.0,40.0792,40.0992,40.0524,40.0591,22100.0
2006-10-06 13:35:00,59.88,59.89,59.83,59.88,5200.0,40.0524,40.0591,40.019,40.0524,5200.0
2006-10-06 13:40:00,59.88,59.88,59.83,59.86,8200.0,40.0524,40.0524,40.019,40.039,8200.0
2006-10-06 13:45:00,59.88,60.01,59.88,60.0,15100.0,40.0524,40.1394,40.0524,40.1327,15100.0
2006-10-06 13:50:00,60.0,60.09,59.99,60.09,10900.0,40.1327,40.1929,40.126,40.1929,10900.0
2006-10-06 13:55:00,60.09,60.14,60.08,60.1,5300.0,40.1929,40.2263,40.1862,40.1996,5300.0
2006-10-06 14:00:00,60.11,60.13,59.98,59.99,13200.0,40.2063,40.2196,40.1193,40.126,13200.0
2006-10-06 14:05:00,60.01,60.01,59.9,59.92,2700.0,40.1394,40.1394,40.0658,40.0792,2700.0
2006-10-06 14:10:00,59.92,60.0,59.92,60.0,5900.0,40.0792,40.1327,40.0792,40.1327,5900.0
2006-10-06 14:15:00,60.0,60.0,59.94,59.99,7400.0,40.1327,40.1327,40.0926,40.126,7400.0
2006-10-06 14:20:00,59.99,60.02,59.95,60.02,8700.0,40.126,40.1461,40.0992,40.1461,8700.0
2006-10-06 14:25:00,60.02,60.08,60.01,60.08,9200.0,40.1461,40.1862,40.1394,40.1862,9200.0
2006-10-06 14:30:00,60.1,60.2,60.08,60.2,8500.0,40.1996,40.2665,40.1862,40.2665,8500.0
2006-10-06 14:35:00,60.2,60.36,60.17,60.36,9600.0,40.2665,40.3735,40.2464,40.3735,9600.0
2006-10-06 14:40:00,60.34,60.47,60.33,60.41,9600.0,40.3601,40.4471,40.3534,40.4069,9600.0
2006-10-06 14:45:00,60.41,60.52,60.41,60.49,17900.0,40.4069,40.4805,40.4069,40.4604,17900.0
2006-10-06 14:50:00,60.49,60.64,60.46,60.64,20500.0,40.4604,40.5608,40.4404,40.5608,20500.0
2006-10-06 14:55:00,60.65,60.65,60.48,60.51,11500.0,40.5675,40.5675,40.4537,40.4738,11500.0
2006-10-06 15:00:00,60.51,60.51,60.36,60.41,4900.0,40.4738,40.4738,40.3735,40.4069,4900.0
2006-10-06 15:05:00,60.37,60.4,60.29,60.29,12200.0,40.3802,40.4002,40.3267,40.3267,12200.0
2006-10-06 15:10:00,60.3,60.3,60.19,60.2,21200.0,40.3333,40.3333,40.2598,40.2665,21200.0
2006-10-06 15:15:00,60.26,60.3,60.23,60.27,14100.0,40.3066,40.3333,40.2865,40.3133,14100.0
2006-10-06 15:20:00,60.27,60.29,60.2,60.24,9700.0,40.3133,40.3267,40.2665,40.2932,9700.0
2006-10-06 15:25:00,60.22,60.22,60.06,60.11,14800.0,40.2798,40.2798,40.1728,40.2063,14800.0
2006-10-06 15:30:00,60.13,60.23,60.11,60.22,13200.0,40.2196,40.2865,40.2063,40.2798,13200.0
2006-10-06 15:35:00,60.22,60.27,60.18,60.27,11200.0,40.2798,40.3133,40.2531,40.3133,11200.0
2006-10-06 15:40:00,60.29,60.35,60.25,60.27,23400.0,40.3267,40.3668,40.2999,40.3133,23400.0
2006-10-06 15:45:00,60.27,60.29,60.23,60.25,8000.0,40.3133,40.3267,40.2865,40.2999,8000.0
2006-10-06 15:50:00,60.26,60.37,60.26,60.36,45400.0,40.3066,40.3802,40.3066,40.3735,45400.0
2006-10-06 15:55:00,60.33,60.49,60.33,60.38,42700.0,40.3534,40.4604,40.3534,40.3869,42700.0
2006-10-09 09:30:00,60.09,60.15,59.87,59.9,14200.0,40.1929,40.233,40.0457,40.0658,14200.0
2006-10-09 09:35:00,59.93,60.14,59.88,60.14,9200.0,40.0859,40.2263,40.0524,40.2263,9200.0
2006-10-09 09:40:00,60.14,60.14,59.7,59.77,12200.0,40.2263,40.2263,39.932,39.9788,12200.0
2006-10-09 09:45:00,59.78,60.04,59.67,60.04,17800.0,39.9855,40.1594,39.912,40.1594,17800.0
2006-10-09 09:50:00,60.04,60.04,59.79,59.82,7400.0,40.1594,40.1594,39.9922,40.0123,7400.0
2006-10-09 09:55:00,59.82,59.82,59.76,59.81,15300.0,40.0123,40.0123,39.9722,40.0056,15300.0
2006-10-09 10:00:00,59.85,60.03,59.85,59.91,8000.0,40.0324,40.1527,40.0324,40.0725,8000.0
2006-10-09 10:05:00,59.91,59.91,59.78,59.79,8500.0,40.0725,40.0725,39.9855,39.9922,8500.0
2006-10-09 10:10:00,59.79,59.79,59.73,59.75,11700.0,39.9922,39.9922,39.9521,39.9655,11700.0
2006-10-09 10:15:00,59.75,59.79,59.75,59.76,13700.0,39.9655,39.9922,39.9655,39.9722,13700.0
2006-10-09 10:20:00,59.75,59.84,59.75,59.81,8700.0,39.9655,40.0257,39.9655,40.0056,8700.0
2006-10-09 10:25:00,59.79,59.96,59.79,59.92,8200.0,39.9922,40.1059,39.9922,40.0792,8200.0
2006-10-09 10:30:00,59.92,59.93,59.84,59.91,13400.0,40.0792,40.0859,40.0257,40.0725,13400.0
2006-10-09 10:35:00,59.91,60.02,59.91,60.0,13800.0,40.0725,40.1461,40.0725,40.1327,13800.0
2006-10-09 10:40:00,60.0,60.01,59.92,59.95,13500.0,40.1327,40.1394,40.0792,40.0992,13500.0
2006-10-09 10:45:00,59.96,59.98,59.92,59.92,4700.0,40.1059,40.1193,40.0792,40.0792,4700.0
2006-10-09 10:50:00,59.92,59.96,59.86,59.96,8000.0,40.0792,40.1059,40.039,40.1059,8000.0
2006-10-09 10:55:00,59.97,60.05,59.94,59.94,15100.0,40.1126,40.1661,40.0926,40.0926,15100.0
2006-10-09 11:00:00,59.97,60.15,59.94,59.99,12500.0,40.1126,40.233,40.0926,40.126,12500.0
2006-10-09 11:05:00,59.98,60.03,59.95,60.0,4000.0,40.1193,40.1527,40.0992,40.1327,4000.0
2006-10-09 11:10:00,60.02,60.02,59.83,59.83,8000.0,40.1461,40.1461,40.019,40.019,8000.0
2006-10-09 11:15:00,59.85,59.92,59.83,59.9,12200.0,40.0324,40.0792,40.019,40.0658,12200.0
2006-10-09 11:20:00,59.9,59.93,59.83,59.84,9500.0,40.0658,40.0859,40.019,40.0257,9500.0
2006-10-09 11:25:00,59.87,59.9,59.85,59.9,5400.0,40.0457,40.0658,40.0324,40.0658,5400.0
2006-10-09 11:30:00,59.91,59.91,59.83,59.87,10700.0,40.0725,40.0725,40.019,40.0457,10700.0
2006-10-09 11:35:00,59.87,59.93,59.85,59.86,18100.0,40.0457,40.0859,40.0324,40.039,18100.0
2006-10-09 11:40:00,59.84,59.88,59.73,59.73,14700.0,40.0257,40.0524,39.9521,39.9521,14700.0
2006-10-09 11:45:00,59.74,59.88,59.74,59.88,5900.0,39.9588,40.0524,39.9588,40.0524,5900.0
2006-10-09 11:50:00,59.88,59.92,59.87,59.88,7400.0,40.0524,40.0792,40.0457,40.0524,7400.0
2006-10-09 11:55:00,59.9,59.9,59.85,59.87,9500.0,40.0658,40.0658,40.0324,40.0457,9500.0
2006-10-09 12:00:00,59.84,59.87,59.82,59.87,13000.0,40.0257,40.0457,40.0123,40.0457,13000.0
2006-10-09 12:05:00,59.87,59.88,59.83,59.83,4700.0,40.0457,40.0524,40.019,40.019,4700.0
2006-10-09 12:10:00,59.85,59.85,59.83,59.85,5200.0,40.0324,40.0324,40.019,40.0324,5200.0
2006-10-09 12:15:00,59.86,59.88,59.86,59.88,10700.0,40.039,40.0524,40.039,40.0524,10700.0
2006-10-09 12:20:00,59.87,59.92,59.87,59.9,7900.0,40.0457,40.0792,40.0457,40.0658,7900.0
2006-10-09 12:25:00,59.89,59.9,59.82,59.83,6600.0,40.0591,40.0658,40.0123,40.019,6600.0
2006-10-09 12:30:00,59.84,59.92,59.84,59.9,8300.0,40.0257,40.0792,40.0257,40.0658,8300.0
2006-10-09 12:35:00,59.89,59.89,59.85,59.87,9600.0,40.0591,40.0591,40.0324,40.0457,9600.0
2006-10-09 12:40:00,59.88,59.91,59.87,59.87,11800.0,40.0524,40.0725,40.0457,40.0457,11800.0
2006-10-09 12:45:00,59.86,59.92,59.86,59.91,12700.0,40.039,40.0792,40.039,40.0725,12700.0
2006-10-09 12:50:00,59.9,59.92,59.88,59.89,17200.0,40.0658,40.0792,40.0524,40.0591,17200.0
2006-10-09 12:55:00,59.9,59.92,59.82,59.85,13500.0,40.0658,40.0792,40.0123,40.0324,13500.0
2006-10-09 13:00:00,59.85,59.89,59.85,59.87,9600.0,40.0324,40.0591,40.0324,40.0457,9600.0
2006-10-09 13:05:00,59.88,59.91,59.86,59.9,7700.0,40.0524,40.0725,40.039,40.0658,7700.0
2006-10-09 13:10:00,59.91,59.94,59.9,59.91,20000.0,40.0725,40.0926,40.0658,40.0725,20000.0
2006-10-09 13:15:00,59.91,59.95,59.91,59.95,10000.0,40.0725,40.0992,40.0725,40.0992,10000.0
2006-10-09 13:20:00,59.94,59.95,59.88,59.93,15000.0,40.0926,40.0992,40.0524,40.0859,15000.0
2006-10-09 13:25:00,59.93,60.08,59.93,60.02,24800.0,40.0859,40.1862,40.0859,40.1461,24800.0
2006-10-09 13:30:00,59.97,60.07,59.97,60.07,14900.0,40.1126,40.1795,40.1126,40.1795,14900.0
2006-10-09 13:35:00,60.07,60.27,60.07,60.26,12900.0,40.1795,40.3133,40.1795,40.3066,12900.0
2006-10-09 13:40:00,60.27,60.35,60.25,60.32,11400.0,40.3133,40.3668,40.2999,40.3467,11400.0
2006-10-09 13:45:00,60.34,60.35,60.3,60.35,14200.0,40.3601,40.3668,40.3333,40.3668,14200.0
2006-10-09 13:50:00,60.32,60.32,60.21,60.21,7700.0,40.3467,40.3467,40.2731,40.2731,7700.0
2006-10-09 13:55:00,60.2,60.2,60.12,60.12,5800.0,40.2665,40.2665,40.2129,40.2129,5800.0
2006-10-09 14:00:00,60.15,60.17,60.09,60.1,3600.0,40.233,40.2464,40.1929,40.1996,3600.0
2006-10-09 14:05:00,60.1,60.17,60.09,60.17,7600.0,40.1996,40.2464,40.1929,40.2464,7600.0
2006-10-09 14:10:00,60.23,60.38,60.23,60.33,6200.0,40.2865,40.3869,40.2865,40.3534,6200.0
2006-10-09 14:15:00,60.31,60.39,60.28,60.28,7500.0,40.34,40.3935,40.32,40.32,7500.0
2006-10-09 14:20:00,60.3,60.31,60.25,60.25,3400.0,40.3333,40.34,40.2999,40.2999,3400.0
2006-10-09 14:25:00,60.23,60.3,60.17,60.3,10800.0,40.2865,40.3333,40.2464,40.3333,10800.0
2006-10-09 14:30:00,60.29,60.41,60.26,60.41,6000.0,40.3267,40.4069,40.3066,40.4069,6000.0
2006-10-09 14:35:00,60.41,60.44,60.38,60.43,10100.0,40.4069,40.427,40.3869,40.4203,10100.0
2006-10-09 14:40:00,60.41,60.42,60.3,60.34,17800.0,40.4069,40.4136,40.3333,40.3601,17800.0
2006-10-09 14:45:00,60.33,60.43,60.31,60.43,8600.0,40.3534,40.4203,40.34,40.4203,8600.0
2006-10-09 14:50:00,60.41,60.41,60.32,60.33,6800.0,40.4069,40.4069,40.3467,40.3534,6800.0
2006-10-09 14:55:00,60.35,60.46,60.29,60.43,14300.0,40.3668,40.4404,40.3267,40.4203,14300.0
2006-10-09 15:00:00,60.43,60.43,60.29,60.32,10500.0,40.4203,40.4203,40.3267,40.3467,10500.0
2006-10-09 15:05:00,60.31,60.33,60.16,60.18,25200.0,40.34,40.3534,40.2397,40.2531,25200.0
2006-10-09 15:10:00,60.19,60.24,60.17,60.21,13100.0,40.2598,40.2932,40.2464,40.2731,13100.0
2006-10-09 15:15:00,60.21,60.22,60.13,60.2,7700.0,40.2731,40.2798,40.2196,40.2665,7700.0
2006-10-09 15:20:00,60.2,60.24,60.16,60.17,13700.0,40.2665,40.2932,40.2397,40.2464,13700.0
2006-10-09 15:25:00,60.17,60.2,60.16,60.17,9100.0,40.2464,40.2665,40.2397,40.2464,9100.0
2006-10-09 15:30:00,60.18,60.25,60.18,60.21,19800.0,40.2531,40.2999,40.2531,40.2731,19800.0
2006-10-09 15:35:00,60.24,60.24,60.09,60.09,14100.0,40.2932,40.2932,40.1929,40.1929,14100.0
2006-10-09 15:40:00,60.1,60.17,60.09,60.1,16600.0,40.1996,40.2464,40.1929,40.1996,16600.0
2006-10-09 15:45:00,60.11,60.23,60.09,60.23,16000.0,40.2063,40.2865,40.1929,40.2865,16000.0
2006-10-09 15:50:00,60.23,60.26,60.18,60.19,23700.0,40.2865,40.3066,40.2531,40.2598,23700.0
2006-10-09 15:55:00,60.18,60.21,60.16,60.19,22400.0,40.2531,40.2731,40.2397,40.2598,22400.0
2006-10-10 09:30:00,60.13,60.13,60.0,60.0,8000.0,40.2196,40.2196,40.1327,40.1327,8000.0
2006-10-10 09:35:00,60.0,60.2,60.0,60.11,7000.0,40.1327,40.2665,40.1327,40.2063,7000.0
2006-10-10 09:40:00,60.21,60.27,60.11,60.11,11500.0,40.2731,40.3133,40.2063,40.2063,11500.0
2006-10-10 09:45:00,60.12,60.12,59.95,59.95,7500.0,40.2129,40.2129,40.0992,40.0992,7500.0
2006-10-10 09:50:00,59.97,59.97,59.84,59.88,33100.0,40.1126,40.1126,40.0257,40.0524,33100.0
2006-10-10 09:55:00,59.88,59.89,59.65,59.73,21500.0,40.0524,40.0591,39.8986,39.9521,21500.0
2006-10-10 10:00:00,59.72,59.82,59.64,59.69,41600.0,39.9454,40.0123,39.8919,39.9253,41600.0
2006-10-10 10:05:00,59.69,59.9,59.66,59.82,35700.0,39.9253,40.0658,39.9053,40.0123,35700.0
2006-10-10 10:10:00,59.82,60.02,59.79,59.94,19200.0,40.0123,40.1461,39.9922,40.0926,19200.0
2006-10-10 10:15:00,59.91,60.01,59.9,59.93,12500.0,40.0725,40.1394,40.0658,40.0859,12500.0
2006-10-10 10:20:00,59.93,59.99,59.8,59.95,9800.0,40.0859,40.126,39.9989,40.0992,9800.0
2006-10-10 10:25:00,59.99,60.14,59.99,60.14,17200.0,40.126,40.2263,40.126,40.2263,17200.0
2006-10-10 10:30:00,60.16,60.35,60.16,60.19,19100.0,40.2397,40.3668,40.2397,40.2598,19100.0
2006-10-10 10:35:00,60.16,60.21,60.15,60.18,20900.0,40.2397,40.2731,40.233,40.2531,20900.0
2006-10-10 10:40:00,60.15,60.18,60.07,60.07,15100.0,40.233,40.2531,40.1795,40.1795,15100.0
2006-10-10 10:45:00,60.05,60.05,59.95,59.98,13500.0,40.1661,40.1661,40.0992,40.1193,13500.0
2006-10-10 10:50:00,59.98,60.02,59.95,59.96,6700.0,40.1193,40.1461,40.0992,40.1059,6700.0
2006-10-10 10:55:00,60.0,60.06,59.93,59.94,9600.0,40.1327,40.1728,40.0859,40.0926,9600.0
2006-10-10 11:00:00,59.94,59.94,59.84,59.88,11000.0,40.0926,40.0926,40.0257,40.0524,11000.0
2006-10-10 11:05:00,59.83,59.99,59.78,59.98,17100.0,40.019,40.126,39.9855,40.1193,17100.0
2006-10-10 11:10:00,59.98,60.06,59.92,60.02,7500.0,40.1193,40.1728,40.0792,40.1461,7500.0
2006-10-10 11:15:00,60.05,60.05,60.0,60.05,9100.0,40.1661,40.1661,40.1327,40.1661,9100.0
2006-10-10 11:20:00,60.05,60.28,60.03,60.28,73200.0,40.1661,40.32,40.1527,40.32,73200.0
2006-10-10 11:25:00,60.29,60.37,60.25,60.31,20400.0,40.3267,40.3802,40.2999,40.34,20400.0
2006-10-10 11:30:00,60.31,60.35,60.17,60.17,6700.0,40.34,40.3668,40.2464,40.2464,6700.0
2006-10-10 11:35:00,60.17,60.2,60.09,60.14,138000.0,40.2464,40.2665,40.1929,40.2263,138000.0
2006-10-10 11:40:00,60.2,60.39,60.19,60.39,11400.0,40.2665,40.3935,40.2598,40.3935,11400.0
2006-10-10 11:45:00,60.39,60.43,60.36,60.38,11500.0,40.3935,40.4203,40.3735,40.3869,11500.0
2006-10-10 11:50:00,60.39,60.41,60.32,60.32,6900.0,40.3935,40.4069,40.3467,40.3467,6900.0
2006-10-10 11:55:00,60.33,60.38,60.32,60.32,5900.0,40.3534,40.3869,40.3467,40.3467,5900.0
2006-10-10 12:00:00,60.32,60.32,60.2,60.28,9700.0,40.3467,40.3467,40.2665,40.32,9700.0
2006-10-10 12:05:00,60.28,60.39,60.27,60.39,13800.0,40.32,40.3935,40.3133,40.3935,13800.0
2006-10-10 12:10:00,60.38,60.38,60.2,60.22,19900.0,40.3869,40.3869,40.2665,40.2798,19900.0
2006-10-10 12:15:00,60.2,60.25,60.13,60.13,8700.0,40.2665,40.2999,40.2196,40.2196,8700.0
2006-10-10 12:20:00,60.13,60.17,60.06,60.06,8400.0,40.2196,40.2464,40.1728,40.1728,8400.0
2006-10-10 12:25:00,60.06,60.06,60.0,60.0,3800.0,40.1728,40.1728,40.1327,40.1327,3800.0
2006-10-10 12:30:00,59.97,59.97,59.86,59.86,14200.0,40.1126,40.1126,40.039,40.039,14200.0
2006-10-10 12:35:00,59.87,59.98,59.86,59.94,13800.0,40.0457,40.1193,40.039,40.0926,13800.0
2006-10-10 12:40:00,59.96,60.02,59.94,59.95,4800.0,40.1059,40.1461,40.0926,40.0992,4800.0
2006-10-10 12:45:00,59.96,59.99,59.95,59.97,6100.0,40.1059,40.126,40.0992,40.1126,6100.0
2006-10-10 12:50:00,59.97,59.98,59.93,59.95,6600.0,40.1126,40.1193,40.0859,40.0992,6600.0
2006-10-10 12:55:00,59.94,60.02,59.92,60.0,7600.0,40.0926,40.1461,40.0792,40.1327,7600.0
2006-10-10 13:00:00,60.0,60.02,59.99,60.01,10800.0,40.1327,40.1461,40.126,40.1394,10800.0
2006-10-10 13:05:00,60.01,60.01,59.98,60.0,11100.0,40.1394,40.1394,40.1193,40.1327,11100.0
2006-10-10 13:10:00,59.99,60.01,59.99,59.99,13200.0,40.126,40.1394,40.126,40.126,13200.0
2006-10-10 13:15:00,60.01,60.03,59.94,59.94,9000.0,40.1394,40.1527,40.0926,40.0926,9000.0
2006-10-10 13:20:00,59.92,59.97,59.91,59.93,4100.0,40.0792,40.1126,40.0725,40.0859,4100.0
2006-10-10 13:25:00,59.9,59.9,59.81,59.82,6700.0,40.0658,40.0658,40.0056,40.0123,6700.0
2006-10-10 13:30:00,59.82,59.82,59.75,59.76,8900.0,40.0123,40.0123,39.9655,39.9722,8900.0
2006-10-10 13:35:00,59.75,59.78,59.74,59.75,9000.0,39.9655,39.9855,39.9588,39.9655,9000.0
2006-10-10 13:40:00,59.75,59.78,59.74,59.77,9700.0,39.9655,39.9855,39.9588,39.9788,9700.0
2006-10-10 13:45:00,59.75,59.85,59.75,59.85,12300.0,39.9655,40.0324,39.9655,40.0324,12300.0
2006-10-10 13:50:00,59.84,59.85,59.78,59.8,37600.0,40.0257,40.0324,39.9855,39.9989,37600.0
2006-10-10 13:55:00,59.79,59.8,59.76,59.79,19500.0,39.9922,39.9989,39.9722,39.9922,19500.0
2006-10-10 14:00:00,59.8,59.81,59.78,59.81,64000.0,39.9989,40.0056,39.9855,40.0056,64000.0
2006-10-10 14:05:00,59.81,59.85,59.78,59.85,24300.0,40.0056,40.0324,39.9855,40.0324,24300.0
2006-10-10 14:10:00,59.87,59.88,59.8,59.85,17300.0,40.0457,40.0524,39.9989,40.0324,17300.0
2006-10-10 14:15:00,59.83,59.84,59.79,59.82,8900.0,40.019,40.0257,39.9922,40.0123,8900.0
2006-10-10 14:20:00,59.82,59.82,59.79,59.81,12000.0,40.0123,40.0123,39.9922,40.0056,12000.0
2006-10-10 14:25:00,59.81,59.83,59.8,59.8,12400.0,40.0056,40.019,39.9989,39.9989,12400.0
2006-10-10 14:30:00,59.81,59.91,59.8,59.9,14300.0,40.0056,40.0725,39.9989,40.0658,14300.0
2006-10-10 14:35:00,59.9,59.95,59.9,59.9,7100.0,40.0658,40.0992,40.0658,40.0658,7100.0
2006-10-10 14:40:00,59.88,59.9,59.84,59.88,10600.0,40.0524,40.0658,40.0257,40.0524,10600.0
2006-10-10 14:45:00,59.9,59.93,59.9,59.91,23500.0,40.0658,40.0859,40.0658,40.0725,23500.0
2006-10-10 14:50:00,59.91,59.95,59.91,59.95,13200.0,40.0725,40.0992,40.0725,40.0992,13200.0
2006-10-10 14:55:00,59.95,59.99,59.94,59.98,17800.0,40.0992,40.126,40.0926,40.1193,17800.0
2006-10-10 15:00:00,59.99,60.12,59.99,60.1,45600.0,40.126,40.2129,40.126,40.1996,45600.0
2006-10-10 15:05:00,60.1,60.1,60.04,60.07,8600.0,40.1996,40.1996,40.1594,40.1795,8600.0
2006-10-10 15:10:00,60.04,60.07,60.01,60.02,9000.0,40.1594,40.1795,40.1394,40.1461,9000.0
2006-10-10 15:15:00,60.01,60.06,60.0,60.03,12400.0,40.1394,40.1728,40.1327,40.1527,12400.0
2006-10-10 15:20:00,60.03,60.15,60.02,60.15,27700.0,40.1527,40.233,40.1461,40.233,27700.0
2006-10-10 15:25:00,60.15,60.21,60.15,60.2,23200.0,40.233,40.2731,40.233,40.2665,23200.0
2006-10-10 15:30:00,60.2,60.23,60.17,60.23,44200.0,40.2665,40.2865,40.2464,40.2865,44200.0
2006-10-10 15:35:00,60.2,60.22,60.17,60.19,2600.0,40.2665,40.2798,40.2464,40.2598,2600.0
2006-10-10 15:40:00,60.17,60.25,60.17,60.23,9700.0,40.2464,40.2999,40.2464,40.2865,9700.0
2006-10-10 15:45:00,60.23,60.3,60.23,60.27,14400.0,40.2865,40.3333,40.2865,40.3133,14400.0
2006-10-10 15:50:00,60.26,60.26,60.23,60.25,14200.0,40.3066,40.3066,40.2865,40.2999,14200.0
2006-10-10 15:55:00,60.25,60.26,60.2,60.22,17200.0,40.2999,40.3066,40.2665,40.2798,17200.0
2006-10-11 09:30:00,60.24,60.24,60.01,60.15,20600.0,40.2932,40.2932,40.1394,40.233,20600.0
2006-10-11 09:35:00,60.13,60.17,60.05,60.06,4600.0,40.2196,40.2464,40.1661,40.1728,4600.0
2006-10-11 09:40:00,60.06,60.19,60.05,60.19,5400.0,40.1728,40.2598,40.1661,40.2598,5400.0
2006-10-11 09:45:00,60.19,60.21,60.04,60.12,4900.0,40.2598,40.2731,40.1594,40.2129,4900.0
2006-10-11 09:50:00,60.12,60.18,60.1,60.12,5000.0,40.2129,40.2531,40.1996,40.2129,5000.0
2006-10-11 09:55:00,60.11,60.11,60.04,60.11,4900.0,40.2063,40.2063,40.1594,40.2063,4900.0
2006-10-11 10:00:00,60.11,60.12,59.88,59.88,15200.0,40.2063,40.2129,40.0524,40.0524,15200.0
2006-10-11 10:05:00,59.88,59.94,59.81,59.86,10600.0,40.0524,40.0926,40.0056,40.039,10600.0
2006-10-11 10:10:00,59.9,60.04,59.9,59.91,7100.0,40.0658,40.1594,40.0658,40.0725,7100.0
2006-10-11 10:15:00,59.91,60.01,59.9,60.0,11000.0,40.0725,40.1394,40.0658,40.1327,11000.0
2006-10-11 10:20:00,60.02,60.03,59.91,59.92,12200.0,40.1461,40.1527,40.0725,40.0792,12200.0
2006-10-11 10:25:00,59.93,59.98,59.93,59.95,2300.0,40.0859,40.1193,40.0859,40.0992,2300.0
2006-10-11 10:30:00,59.98,60.02,59.95,60.02,8100.0,40.1193,40.1461,40.0992,40.1461,8100.0
2006-10-11 10:35:00,60.02,60.05,59.99,60.03,5700.0,40.1461,40.1661,40.126,40.1527,5700.0
2006-10-11 10:40:00,60.01,60.01,59.94,59.98,4700.0,40.1394,40.1394,40.0926,40.1193,4700.0
2006-10-11 10:45:00,59.95,60.01,59.89,59.89,10400.0,40.0992,40.1394,40.0591,40.0591,10400.0
2006-10-11 10:50:00,59.88,59.95,59.86,59.95,5600.0,40.0524,40.0992,40.039,40.0992,5600.0
2006-10-11 10:55:00,59.95,60.0,59.86,59.89,11600.0,40.0992,40.1327,40.039,40.0591,11600.0
2006-10-11 11:00:00,59.9,59.9,59.86,59.89,5900.0,40.0658,40.0658,40.039,40.0591,5900.0
2006-10-11 11:05:00,59.88,59.9,59.88,59.89,2900.0,40.0524,40.0658,40.0524,40.0591,2900.0
2006-10-11 11:10:00,59.87,59.95,59.87,59.95,5800.0,40.0457,40.0992,40.0457,40.0992,5800.0
2006-10-11 11:15:00,59.94,59.95,59.88,59.9,7500.0,40.0926,40.0992,40.0524,40.0658,7500.0
2006-10-11 11:20:00,59.9,59.97,59.9,59.95,7000.0,40.0658,40.1126,40.0658,40.0992,7000.0
2006-10-11 11:25:00,59.94,60.0,59.94,59.99,13000.0,40.0926,40.1327,40.0926,40.126,13000.0
2006-10-11 11:30:00,59.97,59.99,59.86,59.86,17300.0,40.1126,40.126,40.039,40.039,17300.0
2006-10-11 11:35:00,59.86,59.9,59.84,59.9,18200.0,40.039,40.0658,40.0257,40.0658,18200.0
2006-10-11 11:40:00,59.9,59.95,59.9,59.95,9100.0,40.0658,40.0992,40.0658,40.0992,9100.0
2006-10-11 11:45:00,59.95,59.99,59.89,59.89,9700.0,40.0992,40.126,40.0591,40.0591,9700.0
2006-10-11 11:50:00,59.89,59.92,59.86,59.88,8500.0,40.0591,40.0792,40.039,40.0524,8500.0
2006-10-11 11:55:00,59.86,59.89,59.84,59.89,3900.0,40.039,40.0591,40.0257,40.0591,3900.0
2006-10-11 12:00:00,59.88,59.94,59.82,59.94,16300.0,40.0524,40.0926,40.0123,40.0926,16300.0
2006-10-11 12:05:00,59.94,59.95,59.85,59.94,17000.0,40.0926,40.0992,40.0324,40.0926,17000.0
2006-10-11 12:10:00,59.92,60.01,59.9,59.9,8900.0,40.0792,40.1394,40.0658,40.0658,8900.0
2006-10-11 12:15:00,59.92,59.93,59.77,59.77,7000.0,40.0792,40.0859,39.9788,39.9788,7000.0
2006-10-11 12:20:00,59.78,59.82,59.66,59.66,18800.0,39.9855,40.0123,39.9053,39.9053,18800.0
2006-10-11 12:25:00,59.66,59.7,59.58,59.6,19700.0,39.9053,39.932,39.8518,39.8651,19700.0
2006-10-11 12:30:00,59.6,59.6,59.51,59.54,20500.0,39.8651,39.8651,39.8049,39.825,20500.0
2006-10-11 12:35:00,59.54,59.54,59.5,59.54,17500.0,39.825,39.825,39.7982,39.825,17500.0
2006-10-11 12:40:00,59.54,59.66,59.53,59.64,18100.0,39.825,39.9053,39.8183,39.8919,18100.0
2006-10-11 12:45:00,59.61,59.75,59.6,59.75,8600.0,39.8718,39.9655,39.8651,39.9655,8600.0
2006-10-11 12:50:00,59.75,59.92,59.75,59.77,13700.0,39.9655,40.0792,39.9655,39.9788,13700.0
2006-10-11 12:55:00,59.77,59.79,59.69,59.71,13500.0,39.9788,39.9922,39.9253,39.9387,13500.0
2006-10-11 13:00:00,59.71,59.82,59.68,59.79,5800.0,39.9387,40.0123,39.9186,39.9922,5800.0
2006-10-11 13:05:00,59.79,59.85,59.78,59.8,28000.0,39.9922,40.0324,39.9855,39.9989,28000.0
2006-10-11 13:10:00,59.8,59.95,59.75,59.95,30400.0,39.9989,40.0992,39.9655,40.0992,30400.0
2006-10-11 13:15:00,59.92,59.95,59.92,59.95,14900.0,40.0792,40.0992,40.0792,40.0992,14900.0
2006-10-11 13:20:00,59.98,60.04,59.9,60.01,22400.0,40.1193,40.1594,40.0658,40.1394,22400.0
2006-10-11 13:25:00,60.03,60.03,59.93,59.93,7800.0,40.1527,40.1527,40.0859,40.0859,7800.0
2006-10-11 13:30:00,59.93,59.99,59.88,59.99,13000.0,40.0859,40.126,40.0524,40.126,13000.0
2006-10-11 13:35:00,60.01,60.07,59.99,60.05,15600.0,40.1394,40.1795,40.126,40.1661,15600.0
2006-10-11 13:40:00,60.05,60.06,60.0,60.03,18000.0,40.1661,40.1728,40.1327,40.1527,18000.0
2006-10-11 13:45:00,60.02,60.05,60.01,60.03,4200.0,40.1461,40.1661,40.1394,40.1527,4200.0
2006-10-11 13:50:00,60.02,60.04,60.0,60.03,6900.0,40.1461,40.1594,40.1327,40.1527,6900.0
2006-10-11 13:55:00,60.02,60.06,59.99,59.99,3200.0,40.1461,40.1728,40.126,40.126,3200.0
2006-10-11 14:00:00,59.99,60.07,59.9,60.03,23500.0,40.126,40.1795,40.0658,40.1527,23500.0
2006-10-11 14:05:00,59.95,60.07,59.91,60.06,21800.0,40.0992,40.1795,40.0725,40.1728,21800.0
2006-10-11 14:10:00,60.03,60.06,59.94,60.0,12700.0,40.1527,40.1728,40.0926,40.1327,12700.0
2006-10-11 14:15:00,60.01,60.01,59.9,59.94,58500.0,40.1394,40.1394,40.0658,40.0926,58500.0
2006-10-11 14:20:00,59.95,60.05,59.88,59.93,10800.0,40.0992,40.1661,40.0524,40.0859,10800.0
2006-10-11 14:25:00,59.94,60.08,59.89,60.01,21600.0,40.0926,40.1862,40.0591,40.1394,21600.0
2006-10-11 14:30:00,60.0,60.02,59.86,60.0,34300.0,40.1327,40.1461,40.039,40.1327,34300.0
2006-10-11 14:35:00,60.0,60.02,59.95,59.99,22500.0,40.1327,40.1461,40.0992,40.126,22500.0
2006-10-11 14:40:00,59.99,60.02,59.98,60.01,18300.0,40.126,40.1461,40.1193,40.1394,18300.0
2006-10-11 14:45:00,60.02,60.04,59.99,60.01,22700.0,40.1461,40.1594,40.126,40.1394,22700.0
2006-10-11 14:50:00,60.0,60.06,59.85,60.01,55100.0,40.1327,40.1728,40.0324,40.1394,55100.0
2006-10-11 14:55:00,60.06,60.06,59.94,60.01,49000.0,40.1728,40.1728,40.0926,40.1394,49000.0
2006-10-11 15:00:00,59.99,60.03,59.9,59.98,23500.0,40.126,40.1527,40.0658,40.1193,23500.0
2006-10-11 15:05:00,59.95,59.99,59.88,59.95,33000.0,40.0992,40.126,40.0524,40.0992,33000.0
2006-10-11 15:10:00,59.95,60.03,59.92,60.0,19700.0,40.0992,40.1527,40.0792,40.1327,19700.0
2006-10-11 15:15:00,60.0,60.08,59.97,60.0,17200.0,40.1327,40.1862,40.1126,40.1327,17200.0
2006-10-11 15:20:00,60.0,60.04,59.98,60.02,11500.0,40.1327,40.1594,40.1193,40.1461,11500.0
2006-10-11 15:25:00,60.06,60.1,59.98,60.0,16900.0,40.1728,40.1996,40.1193,40.1327,16900.0
2006-10-11 15:30:00,60.0,60.11,59.95,60.11,27600.0,40.1327,40.2063,40.0992,40.2063,27600.0
2006-10-11 15:35:00,60.11,60.14,60.0,60.09,17800.0,40.2063,40.2263,40.1327,40.1929,17800.0
2006-10-11 15:40:00,60.09,60.12,60.0,60.0,22100.0,40.1929,40.2129,40.1327,40.1327,22100.0
2006-10-11 15:45:00,59.97,60.1,59.96,60.03,26800.0,40.1126,40.1996,40.1059,40.1527,26800.0
2006-10-11 15:50:00,60.04,60.17,60.04,60.14,12000.0,40.1594,40.2464,40.1594,40.2263,12000.0
2006-10-11 15:55:00,60.12,60.15,60.1,60.11,18100.0,40.2129,40.233,40.1996,40.2063,18100.0
2006-10-12 09:30:00,60.2,60.7,60.17,60.36,14100.0,40.2665,40.6009,40.2464,40.3735,14100.0
2006-10-12 09:35:00,60.38,60.55,60.28,60.54,24200.0,40.3869,40.5006,40.32,40.4939,24200.0
2006-10-12 09:40:00,60.58,60.58,60.38,60.42,15100.0,40.5206,40.5206,40.3869,40.4136,15100.0
2006-10-12 09:45:00,60.35,60.45,60.35,60.39,8400.0,40.3668,40.4337,40.3668,40.3935,8400.0
2006-10-12 09:50:00,60.39,60.43,60.29,60.31,15800.0,40.3935,40.4203,40.3267,40.34,15800.0
2006-10-12 09:55:00,60.35,60.52,60.29,60.52,541700.0,40.3668,40.4805,40.3267,40.4805,541700.0
2006-10-12 10:00:00,60.52,60.56,60.38,60.45,11500.0,40.4805,40.5073,40.3869,40.4337,11500.0
2006-10-12 10:05:00,60.42,60.57,60.42,60.57,31900.0,40.4136,40.5139,40.4136,40.5139,31900.0
2006-10-12 10:10:00,60.57,60.58,60.5,60.5,21400.0,40.5139,40.5206,40.4671,40.4671,21400.0
2006-10-12 10:15:00,60.5,60.51,60.29,60.35,27000.0,40.4671,40.4738,40.3267,40.3668,27000.0
2006-10-12 10:20:00,60.34,60.47,60.33,60.33,24900.0,40.3601,40.4471,40.3534,40.3534,24900.0
2006-10-12 10:25:00,60.28,60.32,60.23,60.23,17000.0,40.32,40.3467,40.2865,40.2865,17000.0
2006-10-12 10:30:00,60.25,60.31,60.05,60.05,16100.0,40.2999,40.34,40.1661,40.1661,16100.0
2006-10-12 10:35:00,60.01,60.14,60.01,60.14,23100.0,40.1394,40.2263,40.1394,40.2263,23100.0
2006-10-12 10:40:00,60.15,60.19,60.15,60.17,10700.0,40.233,40.2598,40.233,40.2464,10700.0
2006-10-12 10:45:00,60.17,60.17,60.13,60.14,17100.0,40.2464,40.2464,40.2196,40.2263,17100.0
2006-10-12 10:50:00,60.15,60.15,60.03,60.04,19100.0,40.233,40.233,40.1527,40.1594,19100.0
2006-10-12 10:55:00,60.06,60.07,60.04,60.04,14500.0,40.1728,40.1795,40.1594,40.1594,14500.0
2006-10-12 11:00:00,60.03,60.04,59.95,59.98,19000.0,40.1527,40.1594,40.0992,40.1193,19000.0
2006-10-12 11:05:00,59.98,60.01,59.9,59.95,69100.0,40.1193,40.1394,40.0658,40.0992,69100.0
2006-10-12 11:10:00,59.95,59.99,59.94,59.98,12900.0,40.0992,40.126,40.0926,40.1193,12900.0
2006-10-12 11:15:00,59.97,59.98,59.83,59.9,17400.0,40.1126,40.1193,40.019,40.0658,17400.0
2006-10-12 11:20:00,59.9,59.9,59.73,59.8,53100.0,40.0658,40.0658,39.9521,39.9989,53100.0
2006-10-12 11:25:00,59.8,59.9,59.8,59.87,18100.0,39.9989,40.0658,39.9989,40.0457,18100.0
2006-10-12 11:30:00,59.86,59.93,59.85,59.93,49300.0,40.039,40.0859,40.0324,40.0859,49300.0
2006-10-12 11:35:00,59.93,59.95,59.91,59.92,27200.0,40.0859,40.0992,40.0725,40.0792,27200.0
2006-10-12 11:40:00,59.9,59.91,59.89,59.91,26700.0,40.0658,40.0725,40.0591,40.0725,26700.0
2006-10-12 11:45:00,59.91,59.91,59.86,59.87,16300.0,40.0725,40.0725,40.039,40.0457,16300.0
2006-10-12 11:50:00,59.87,59.87,59.83,59.84,39100.0,40.0457,40.0457,40.019,40.0257,39100.0
2006-10-12 11:55:00,59.84,59.9,59.84,59.89,47000.0,40.0257,40.0658,40.0257,40.0591,47000.0
2006-10-12 12:00:00,59.87,59.9,59.86,59.87,54500.0,40.0457,40.0658,40.039,40.0457,54500.0
2006-10-12 12:05:00,59.86,59.9,59.86,59.9,21600.0,40.039,40.0658,40.039,40.0658,21600.0
2006-10-12 12:10:00,59.9,59.9,59.86,59.88,15000.0,40.0658,40.0658,40.039,40.0524,15000.0
2006-10-12 12:15:00,59.89,59.89,59.84,59.86,28200.0,40.0591,40.0591,40.0257,40.039,28200.0
2006-10-12 12:20:00,59.85,59.89,59.85,59.87,12800.0,40.0324,40.0591,40.0324,40.0457,12800.0
2006-10-12 12:25:00,59.87,59.88,59.82,59.88,59800.0,40.0457,40.0524,40.0123,40.0524,59800.0
2006-10-12 12:30:00,59.87,59.89,59.85,59.88,19700.0,40.0457,40.0591,40.0324,40.0524,19700.0
2006-10-12 12:35:00,59.87,59.94,59.85,59.93,18200.0,40.0457,40.0926,40.0324,40.0859,18200.0
2006-10-12 12:40:00,59.94,59.95,59.93,59.95,13900.0,40.0926,40.0992,40.0859,40.0992,13900.0
2006-10-12 12:45:00,59.95,60.02,59.94,59.96,16200.0,40.0992,40.1461,40.0926,40.1059,16200.0
2006-10-12 12:50:00,59.98,60.04,59.97,60.04,10100.0,40.1193,40.1594,40.1126,40.1594,10100.0
2006-10-12 12:55:00,60.07,60.07,60.0,60.06,4300.0,40.1795,40.1795,40.1327,40.1728,4300.0
2006-10-12 13:00:00,60.07,60.07,60.04,60.04,2500.0,40.1795,40.1795,40.1594,40.1594,2500.0
2006-10-12 13:05:00,60.05,60.09,60.0,60.02,9900.0,40.1661,40.1929,40.1327,40.1461,9900.0
2006-10-12 13:10:00,60.01,60.08,59.97,60.04,15000.0,40.1394,40.1862,40.1126,40.1594,15000.0
2006-10-12 13:15:00,60.04,60.06,59.99,60.03,3000.0,40.1594,40.1728,40.126,40.1527,3000.0
2006-10-12 13:20:00,60.04,60.05,60.03,60.05,1700.0,40.1594,40.1661,40.1527,40.1661,1700.0
2006-10-12 13:25:00,60.04,60.13,60.04,60.13,3900.0,40.1594,40.2196,40.1594,40.2196,3900.0
2006-10-12 13:30:00,60.13,60.19,60.1,60.14,8700.0,40.2196,40.2598,40.1996,40.2263,8700.0
2006-10-12 13:35:00,60.13,60.18,60.13,60.15,5400.0,40.2196,40.2531,40.2196,40.233,5400.0
2006-10-12 13:40:00,60.15,60.24,60.14,60.24,7300.0,40.233,40.2932,40.2263,40.2932,7300.0
2006-10-12 13:45:00,60.24,60.24,60.2,60.21,2900.0,40.2932,40.2932,40.2665,40.2731,2900.0
2006-10-12 13:50:00,60.22,60.34,60.21,60.34,8400.0,40.2798,40.3601,40.2731,40.3601,8400.0
2006-10-12 13:55:00,60.34,60.34,60.3,60.31,6000.0,40.3601,40.3601,40.3333,40.34,6000.0
2006-10-12 14:00:00,60.31,60.34,60.27,60.32,18300.0,40.34,40.3601,40.3133,40.3467,18300.0
2006-10-12 14:05:00,60.32,60.4,60.31,60.38,47800.0,40.3467,40.4002,40.34,40.3869,47800.0
2006-10-12 14:10:00,60.38,60.45,60.38,60.43,31900.0,40.3869,40.4337,40.3869,40.4203,31900.0
2006-10-12 14:15:00,60.43,60.45,60.4,60.4,13600.0,40.4203,40.4337,40.4002,40.4002,13600.0
2006-10-12 14:20:00,60.4,60.44,60.36,60.41,24300.0,40.4002,40.427,40.3735,40.4069,24300.0
2006-10-12 14:25:00,60.41,60.52,60.41,60.45,24800.0,40.4069,40.4805,40.4069,40.4337,24800.0
2006-10-12 14:30:00,60.45,60.47,60.39,60.43,13000.0,40.4337,40.4471,40.3935,40.4203,13000.0
2006-10-12 14:35:00,60.43,60.48,60.4,60.48,14300.0,40.4203,40.4537,40.4002,40.4537,14300.0
2006-10-12 14:40:00,60.48,60.48,60.44,60.45,13200.0,40.4537,40.4537,40.427,40.4337,13200.0
2006-10-12 14:45:00,60.45,60.49,60.43,60.45,7800.0,40.4337,40.4604,40.4203,40.4337,7800.0
2006-10-12 14:50:00,60.45,60.47,60.41,60.44,18300.0,40.4337,40.4471,40.4069,40.427,18300.0
2006-10-12 14:55:00,60.44,60.52,60.41,60.48,4500.0,40.427,40.4805,40.4069,40.4537,4500.0
2006-10-12 15:00:00,60.51,60.51,60.49,60.5,7700.0,40.4738,40.4738,40.4604,40.4671,7700.0
2006-10-12 15:05:00,60.48,60.65,60.48,60.65,21600.0,40.4537,40.5675,40.4537,40.5675,21600.0
2006-10-12 15:10:00,60.68,60.8,60.65,60.78,18000.0,40.5875,40.6678,40.5675,40.6544,18000.0
2006-10-12 15:15:00,60.76,60.8,60.73,60.78,6100.0,40.641,40.6678,40.621,40.6544,6100.0
2006-10-12 15:20:00,60.78,60.9,60.78,60.9,12500.0,40.6544,40.7347,40.6544,40.7347,12500.0
2006-10-12 15:25:00,60.89,60.94,60.86,60.91,7800.0,40.728,40.7614,40.7079,40.7414,7800.0
2006-10-12 15:30:00,60.9,60.92,60.87,60.92,10400.0,40.7347,40.7481,40.7146,40.7481,10400.0
2006-10-12 15:35:00,60.91,60.93,60.86,60.87,12400.0,40.7414,40.7547,40.7079,40.7146,12400.0
2006-10-12 15:40:00,60.86,60.9,60.8,60.83,15700.0,40.7079,40.7347,40.6678,40.6879,15700.0
2006-10-12 15:45:00,60.81,60.91,60.78,60.88,8200.0,40.6745,40.7414,40.6544,40.7213,8200.0
2006-10-12 15:50:00,60.91,60.92,60.87,60.9,8800.0,40.7414,40.7481,40.7146,40.7347,8800.0
2006-10-12 15:55:00,60.9,60.91,60.85,60.9,19200.0,40.7347,40.7414,40.7012,40.7347,19200.0
2006-10-13 09:30:00,60.99,61.05,60.95,60.96,19900.0,40.7949,40.835,40.7681,40.7748,19900.0
2006-10-13 09:35:00,60.91,60.92,60.64,60.65,6000.0,40.7414,40.7481,40.5608,40.5675,6000.0
2006-10-13 09:40:00,60.69,60.7,60.6,60.65,7000.0,40.5942,40.6009,40.534,40.5675,7000.0
2006-10-13 09:45:00,60.65,60.87,60.65,60.75,7500.0,40.5675,40.7146,40.5675,40.6343,7500.0
2006-10-13 09:50:00,60.77,60.97,60.76,60.93,4800.0,40.6477,40.7815,40.641,40.7547,4800.0
2006-10-13 09:55:00,60.93,61.04,60.9,60.96,11500.0,40.7547,40.8283,40.7347,40.7748,11500.0
2006-10-13 10:00:00,60.96,61.0,60.85,60.89,8800.0,40.7748,40.8016,40.7012,40.728,8800.0
2006-10-13 10:05:00,60.88,60.96,60.87,60.9,5300.0,40.7213,40.7748,40.7146,40.7347,5300.0
2006-10-13 10:10:00,60.9,60.94,60.9,60.93,3000.0,40.7347,40.7614,40.7347,40.7547,3000.0
2006-10-13 10:15:00,60.92,61.1,60.92,61.02,7700.0,40.7481,40.8684,40.7481,40.8149,7700.0
2006-10-13 10:20:00,61.0,61.08,61.0,61.02,6700.0,40.8016,40.8551,40.8016,40.8149,6700.0
2006-10-13 10:25:00,61.0,61.06,60.92,61.06,57200.0,40.8016,40.8417,40.7481,40.8417,57200.0
2006-10-13 10:30:00,61.05,61.22,61.05,61.2,37700.0,40.835,40.9487,40.835,40.9353,37700.0
2006-10-13 10:35:00,61.2,61.29,61.16,61.29,16900.0,40.9353,40.9955,40.9086,40.9955,16900.0
2006-10-13 10:40:00,61.3,61.34,61.2,61.21,6700.0,41.0022,41.029,40.9353,40.942,6700.0
2006-10-13 10:45:00,61.21,61.3,61.21,61.26,5700.0,40.942,41.0022,40.942,40.9755,5700.0
2006-10-13 10:50:00,61.23,61.4,61.23,61.4,5100.0,40.9554,41.0691,40.9554,41.0691,5100.0
2006-10-13 10:55:00,61.4,61.5,61.35,61.5,23000.0,41.0691,41.136,41.0357,41.136,23000.0
2006-10-13 11:00:00,61.49,61.6,61.48,61.51,22800.0,41.1293,41.2029,41.1226,41.1427,22800.0
2006-10-13 11:05:00,61.49,61.49,61.27,61.28,12100.0,41.1293,41.1293,40.9822,40.9888,12100.0
2006-10-13 11:10:00,61.29,61.37,61.26,61.36,4400.0,40.9955,41.049,40.9755,41.0424,4400.0
2006-10-13 11:15:00,61.39,61.4,61.34,61.34,11400.0,41.0624,41.0691,41.029,41.029,11400.0
2006-10-13 11:20:00,61.35,61.35,61.26,61.26,7700.0,41.0357,41.0357,40.9755,40.9755,7700.0
2006-10-13 11:25:00,61.27,61.38,61.19,61.35,11900.0,40.9822,41.0557,40.9286,41.0357,11900.0
2006-10-13 11:30:00,61.35,61.36,61.19,61.33,21400.0,41.0357,41.0424,40.9286,41.0223,21400.0
2006-10-13 11:35:00,61.32,61.55,61.3,61.5,59100.0,41.0156,41.1694,41.0022,41.136,59100.0
2006-10-13 11:40:00,61.51,61.52,61.44,61.5,12800.0,41.1427,41.1494,41.0959,41.136,12800.0
2006-10-13 11:45:00,61.5,61.53,61.44,61.51,6900.0,41.136,41.1561,41.0959,41.1427,6900.0
2006-10-13 11:50:00,61.51,61.54,61.4,61.41,13900.0,41.1427,41.1628,41.0691,41.0758,13900.0
2006-10-13 11:55:00,61.46,61.54,61.4,61.4,16600.0,41.1092,41.1628,41.0691,41.0691,16600.0
2006-10-13 12:00:00,61.43,61.44,61.32,61.34,9000.0,41.0892,41.0959,41.0156,41.029,9000.0
2006-10-13 12:05:00,61.3,61.32,61.26,61.27,7300.0,41.0022,41.0156,40.9755,40.9822,7300.0
2006-10-13 12:10:00,61.29,61.35,61.29,61.33,2800.0,40.9955,41.0357,40.9955,41.0223,2800.0
2006-10-13 12:15:00,61.31,61.44,61.31,61.42,6100.0,41.0089,41.0959,41.0089,41.0825,6100.0
2006-10-13 12:20:00,61.49,61.49,61.4,61.43,7400.0,41.1293,41.1293,41.0691,41.0892,7400.0
2006-10-13 12:25:00,61.4,61.47,61.28,61.45,26000.0,41.0691,41.1159,40.9888,41.1026,26000.0
2006-10-13 12:30:00,61.4,61.43,61.35,61.36,5300.0,41.0691,41.0892,41.0357,41.0424,5300.0
2006-10-13 12:35:00,61.36,61.37,61.34,61.35,2200.0,41.0424,41.049,41.029,41.0357,2200.0
2006-10-13 12:40:00,61.35,61.35,61.3,61.3,1000.0,41.0357,41.0357,41.0022,41.0022,1000.0
2006-10-13 12:45:00,61.31,61.33,61.29,61.33,8500.0,41.0089,41.0223,40.9955,41.0223,8500.0
2006-10-13 12:50:00,61.36,61.45,61.35,61.41,28600.0,41.0424,41.1026,41.0357,41.0758,28600.0
2006-10-13 12:55:00,61.39,61.41,61.26,61.28,22400.0,41.0624,41.0758,40.9755,40.9888,22400.0
2006-10-13 13:00:00,61.27,61.28,61.23,61.23,9500.0,40.9822,40.9888,40.9554,40.9554,9500.0
2006-10-13 13:05:00,61.21,61.26,61.2,61.23,6000.0,40.942,40.9755,40.9353,40.9554,6000.0
2006-10-13 13:10:00,61.22,61.23,61.19,61.23,6200.0,40.9487,40.9554,40.9286,40.9554,6200.0
2006-10-13 13:15:00,61.23,61.36,61.23,61.32,4400.0,40.9554,41.0424,40.9554,41.0156,4400.0
2006-10-13 13:20:00,61.29,61.31,61.29,61.29,8000.0,40.9955,41.0089,40.9955,40.9955,8000.0
2006-10-13 13:25:00,61.3,61.34,61.24,61.26,55900.0,41.0022,41.029,40.9621,40.9755,55900.0
2006-10-13 13:30:00,61.25,61.29,61.24,61.27,8500.0,40.9688,40.9955,40.9621,40.9822,8500.0
2006-10-13 13:35:00,61.28,61.3,61.26,61.3,27800.0,40.9888,41.0022,40.9755,41.0022,27800.0
2006-10-13 13:40:00,61.31,61.48,61.31,61.48,9900.0,41.0089,41.1226,41.0089,41.1226,9900.0
2006-10-13 13:45:00,61.46,61.54,61.41,61.52,24900.0,41.1092,41.1628,41.0758,41.1494,24900.0
2006-10-13 13:50:00,61.52,61.58,61.48,61.49,8700.0,41.1494,41.1895,41.1226,41.1293,8700.0
2006-10-13 13:55:00,61.5,61.6,61.5,61.6,15600.0,41.136,41.2029,41.136,41.2029,15600.0
2006-10-13 14:00:00,61.58,61.73,61.58,61.69,19500.0,41.1895,41.2898,41.1895,41.2631,19500.0
2006-10-13 14:05:00,61.68,61.71,61.56,61.56,8200.0,41.2564,41.2765,41.1761,41.1761,8200.0
2006-10-13 14:10:00,61.57,61.57,61.5,61.51,3800.0,41.1828,41.1828,41.136,41.1427,3800.0
2006-10-13 14:15:00,61.52,61.54,61.49,61.52,9400.0,41.1494,41.1628,41.1293,41.1494,9400.0
2006-10-13 14:20:00,61.49,61.52,61.49,61.52,1200.0,41.1293,41.1494,41.1293,41.1494,1200.0
2006-10-13 14:25:00,61.5,61.62,61.48,61.59,21300.0,41.136,41.2163,41.1226,41.1962,21300.0
2006-10-13 14:30:00,61.59,61.63,61.54,61.58,18600.0,41.1962,41.223,41.1628,41.1895,18600.0
2006-10-13 14:35:00,61.56,61.58,61.43,61.48,22200.0,41.1761,41.1895,41.0892,41.1226,22200.0
2006-10-13 14:40:00,61.47,61.49,61.4,61.49,22700.0,41.1159,41.1293,41.0691,41.1293,22700.0
2006-10-13 14:45:00,61.49,61.57,61.47,61.47,9100.0,41.1293,41.1828,41.1159,41.1159,9100.0
2006-10-13 14:50:00,61.47,61.5,61.44,61.48,7800.0,41.1159,41.136,41.0959,41.1226,7800.0
2006-10-13 14:55:00,61.48,61.51,61.45,61.48,15000.0,41.1226,41.1427,41.1026,41.1226,15000.0
2006-10-13 15:00:00,61.49,61.5,61.45,61.49,14900.0,41.1293,41.136,41.1026,41.1293,14900.0
2006-10-13 15:05:00,61.49,61.52,61.47,61.49,8600.0,41.1293,41.1494,41.1159,41.1293,8600.0
2006-10-13 15:10:00,61.51,61.67,61.49,61.63,29300.0,41.1427,41.2497,41.1293,41.223,29300.0
2006-10-13 15:15:00,61.62,61.65,61.54,61.55,7200.0,41.2163,41.2363,41.1628,41.1694,7200.0
2006-10-13 15:20:00,61.5,61.58,61.48,61.55,14300.0,41.136,41.1895,41.1226,41.1694,14300.0
2006-10-13 15:25:00,61.55,61.69,61.55,61.64,21200.0,41.1694,41.2631,41.1694,41.2296,21200.0
2006-10-13 15:30:00,61.63,61.65,61.54,61.54,9400.0,41.223,41.2363,41.1628,41.1628,9400.0
2006-10-13 15:35:00,61.54,61.7,61.52,61.68,36100.0,41.1628,41.2698,41.1494,41.2564,36100.0
2006-10-13 15:40:00,61.68,61.71,61.6,61.68,24900.0,41.2564,41.2765,41.2029,41.2564,24900.0
2006-10-13 15:45:00,61.68,61.75,61.65,61.7,18800.0,41.2564,41.3032,41.2363,41.2698,18800.0
2006-10-13 15:50:00,61.7,61.79,61.65,61.78,29100.0,41.2698,41.33,41.2363,41.3233,29100.0
2006-10-13 15:55:00,61.78,61.79,61.73,61.73,24800.0,41.3233,41.33,41.2898,41.2898,24800.0
2006-10-16 09:30:00,61.95,62.08,61.9,62.08,32800.0,41.437,41.5239,41.4036,41.5239,32800.0
2006-10-16 09:35:00,62.1,62.31,62.1,62.17,21900.0,41.5373,41.6778,41.5373,41.5841,21900.0
2006-10-16 09:40:00,62.19,62.29,62.07,62.16,16800.0,41.5975,41.6644,41.5173,41.5775,16800.0
2006-10-16 09:45:00,62.17,62.35,62.13,62.16,12600.0,41.5841,41.7045,41.5574,41.5775,12600.0
2006-10-16 09:50:00,62.22,62.4,62.22,62.28,13800.0,41.6176,41.738,41.6176,41.6577,13800.0
2006-10-16 09:55:00,62.25,62.33,62.23,62.24,15500.0,41.6377,41.6912,41.6243,41.631,15500.0
2006-10-16 10:00:00,62.23,62.29,62.2,62.23,11100.0,41.6243,41.6644,41.6042,41.6243,11100.0
2006-10-16 10:05:00,62.22,62.29,62.17,62.26,18800.0,41.6176,41.6644,41.5841,41.6443,18800.0
2006-10-16 10:10:00,62.26,62.32,62.25,62.32,9500.0,41.6443,41.6845,41.6377,41.6845,9500.0
2006-10-16 10:15:00,62.31,62.37,62.27,62.37,11700.0,41.6778,41.7179,41.651,41.7179,11700.0
2006-10-16 10:20:00,62.39,62.45,62.29,62.31,10700.0,41.7313,41.7714,41.6644,41.6778,10700.0
2006-10-16 10:25:00,62.32,62.38,62.3,62.36,8800.0,41.6845,41.7246,41.6711,41.7112,8800.0
2006-10-16 10:30:00,62.34,62.38,62.29,62.29,9400.0,41.6979,41.7246,41.6644,41.6644,9400.0
2006-10-16 10:35:00,62.32,62.39,62.29,62.38,9000.0,41.6845,41.7313,41.6644,41.7246,9000.0
2006-10-16 10:40:00,62.36,62.48,62.33,62.48,13200.0,41.7112,41.7915,41.6912,41.7915,13200.0
2006-10-16 10:45:00,62.48,62.48,62.37,62.37,6600.0,41.7915,41.7915,41.7179,41.7179,6600.0
2006-10-16 10:50:00,62.34,62.4,62.34,62.38,6000.0,41.6979,41.738,41.6979,41.7246,6000.0
2006-10-16 10:55:00,62.37,62.37,62.3,62.31,5300.0,41.7179,41.7179,41.6711,41.6778,5300.0
2006-10-16 11:00:00,62.33,62.39,62.33,62.39,5200.0,41.6912,41.7313,41.6912,41.7313,5200.0
2006-10-16 11:05:00,62.39,62.47,62.38,62.44,18900.0,41.7313,41.7848,41.7246,41.7647,18900.0
2006-10-16 11:10:00,62.44,62.49,62.41,62.41,20300.0,41.7647,41.7982,41.7447,41.7447,20300.0
2006-10-16 11:15:00,62.41,62.42,62.36,62.4,20100.0,41.7447,41.7514,41.7112,41.738,20100.0
2006-10-16 11:20:00,62.4,62.42,62.34,62.34,32700.0,41.738,41.7514,41.6979,41.6979,32700.0
2006-10-16 11:25:00,62.34,62.41,62.3,62.34,23400.0,41.6979,41.7447,41.6711,41.6979,23400.0
2006-10-16 11:30:00,62.36,62.36,62.28,62.29,16500.0,41.7112,41.7112,41.6577,41.6644,16500.0
2006-10-16 11:35:00,62.28,62.31,62.23,62.28,14700.0,41.6577,41.6778,41.6243,41.6577,14700.0
2006-10-16 11:40:00,62.28,62.37,62.28,62.29,12300.0,41.6577,41.7179,41.6577,41.6644,12300.0
2006-10-16 11:45:00,62.27,62.3,62.27,62.29,5200.0,41.651,41.6711,41.651,41.6644,5200.0
2006-10-16 11:50:00,62.3,62.3,62.18,62.18,11700.0,41.6711,41.6711,41.5908,41.5908,11700.0
2006-10-16 11:55:00,62.18,62.21,62.16,62.21,8900.0,41.5908,41.6109,41.5775,41.6109,8900.0
2006-10-16 12:00:00,62.18,62.22,62.16,62.2,10600.0,41.5908,41.6176,41.5775,41.6042,10600.0
2006-10-16 12:05:00,62.19,62.2,62.1,62.13,13500.0,41.5975,41.6042,41.5373,41.5574,13500.0
2006-10-16 12:10:00,62.14,62.27,62.14,62.27,6700.0,41.5641,41.651,41.5641,41.651,6700.0
2006-10-16 12:15:00,62.27,62.29,62.24,62.26,9400.0,41.651,41.6644,41.631,41.6443,9400.0
2006-10-16 12:20:00,62.26,62.27,62.22,62.23,8500.0,41.6443,41.651,41.6176,41.6243,8500.0
2006-10-16 12:25:00,62.22,62.23,62.2,62.22,8900.0,41.6176,41.6243,41.6042,41.6176,8900.0
2006-10-16 12:30:00,62.22,62.28,62.22,62.26,11100.0,41.6176,41.6577,41.6176,41.6443,11100.0
2006-10-16 12:35:00,62.27,62.27,62.15,62.18,17600.0,41.651,41.651,41.5708,41.5908,17600.0
2006-10-16 12:40:00,62.17,62.22,62.17,62.22,7600.0,41.5841,41.6176,41.5841,41.6176,7600.0
2006-10-16 12:45:00,62.21,62.25,62.21,62.24,5300.0,41.6109,41.6377,41.6109,41.631,5300.0
2006-10-16 12:50:00,62.24,62.24,62.19,62.19,10400.0,41.631,41.631,41.5975,41.5975,10400.0
2006-10-16 12:55:00,62.19,62.2,62.15,62.16,3200.0,41.5975,41.6042,41.5708,41.5775,3200.0
2006-10-16 13:00:00,62.17,62.25,62.16,62.25,6800.0,41.5841,41.6377,41.5775,41.6377,6800.0
2006-10-16 13:05:00,62.25,62.25,62.15,62.23,12800.0,41.6377,41.6377,41.5708,41.6243,12800.0
2006-10-16 13:10:00,62.23,62.23,62.21,62.21,17800.0,41.6243,41.6243,41.6109,41.6109,17800.0
2006-10-16 13:15:00,62.23,62.28,62.21,62.28,7500.0,41.6243,41.6577,41.6109,41.6577,7500.0
2006-10-16 13:20:00,62.27,62.31,62.22,62.31,6900.0,41.651,41.6778,41.6176,41.6778,6900.0
2006-10-16 13:25:00,62.3,62.3,62.19,62.19,3500.0,41.6711,41.6711,41.5975,41.5975,3500.0
2006-10-16 13:30:00,62.19,62.26,62.19,62.23,15000.0,41.5975,41.6443,41.5975,41.6243,15000.0
2006-10-16 13:35:00,62.26,62.26,62.23,62.25,6000.0,41.6443,41.6443,41.6243,41.6377,6000.0
2006-10-16 13:40:00,62.25,62.3,62.25,62.28,5000.0,41.6377,41.6711,41.6377,41.6577,5000.0
2006-10-16 13:45:00,62.28,62.28,62.22,62.23,10000.0,41.6577,41.6577,41.6176,41.6243,10000.0
2006-10-16 13:50:00,62.23,62.23,62.13,62.2,10400.0,41.6243,41.6243,41.5574,41.6042,10400.0
2006-10-16 13:55:00,62.22,62.26,62.21,62.25,5100.0,41.6176,41.6443,41.6109,41.6377,5100.0
2006-10-16 14:00:00,62.22,62.23,62.17,62.22,5800.0,41.6176,41.6243,41.5841,41.6176,5800.0
2006-10-16 14:05:00,62.19,62.23,62.19,62.23,5500.0,41.5975,41.6243,41.5975,41.6243,5500.0
2006-10-16 14:10:00,62.2,62.27,62.2,62.27,6800.0,41.6042,41.651,41.6042,41.651,6800.0
2006-10-16 14:15:00,62.27,62.28,62.23,62.26,5900.0,41.651,41.6577,41.6243,41.6443,5900.0
2006-10-16 14:20:00,62.28,62.28,62.24,62.28,9300.0,41.6577,41.6577,41.631,41.6577,9300.0
2006-10-16 14:25:00,62.29,62.31,62.21,62.22,7400.0,41.6644,41.6778,41.6109,41.6176,7400.0
2006-10-16 14:30:00,62.21,62.21,62.17,62.2,4800.0,41.6109,41.6109,41.5841,41.6042,4800.0
2006-10-16 14:35:00,62.17,62.19,62.17,62.19,3900.0,41.5841,41.5975,41.5841,41.5975,3900.0
2006-10-16 14:40:00,62.19,62.24,62.18,62.24,7900.0,41.5975,41.631,41.5908,41.631,7900.0
2006-10-16 14:45:00,62.24,62.34,62.24,62.33,14700.0,41.631,41.6979,41.631,41.6912,14700.0
2006-10-16 14:50:00,62.33,62.34,62.26,62.28,13400.0,41.6912,41.6979,41.6443,41.6577,13400.0
2006-10-16 14:55:00,62.26,62.27,62.24,62.27,9300.0,41.6443,41.651,41.631,41.651,9300.0
2006-10-16 15:00:00,62.25,62.26,62.22,62.22,5700.0,41.6377,41.6443,41.6176,41.6176,5700.0
2006-10-16 15:05:00,62.23,62.23,62.22,62.23,5500.0,41.6243,41.6243,41.6176,41.6243,5500.0
2006-10-16 15:10:00,62.22,62.26,62.22,62.26,13600.0,41.6176,41.6443,41.6176,41.6443,13600.0
2006-10-16 15:15:00,62.25,62.27,62.25,62.27,19300.0,41.6377,41.651,41.6377,41.651,19300.0
2006-10-16 15:20:00,62.26,62.26,62.2,62.2,8600.0,41.6443,41.6443,41.6042,41.6042,8600.0
2006-10-16 15:25:00,62.21,62.21,62.18,62.2,10700.0,41.6109,41.6109,41.5908,41.6042,10700.0
2006-10-16 15:30:00,62.19,62.23,62.18,62.22,13800.0,41.5975,41.6243,41.5908,41.6176,13800.0
2006-10-16 15:35:00,62.21,62.22,62.17,62.18,15600.0,41.6109,41.6176,41.5841,41.5908,15600.0
2006-10-16 15:40:00,62.18,62.25,62.18,62.24,18600.0,41.5908,41.6377,41.5908,41.631,18600.0
2006-10-16 15:45:00,62.24,62.24,62.18,62.18,21500.0,41.631,41.631,41.5908,41.5908,21500.0
2006-10-16 15:50:00,62.18,62.2,62.17,62.19,10900.0,41.5908,41.6042,41.5841,41.5975,10900.0
2006-10-16 15:55:00,62.2,62.24,62.19,62.21,31100.0,41.6042,41.631,41.5975,41.6109,31100.0
2006-10-17 09:30:00,61.9,61.94,61.62,61.68,14100.0,41.4036,41.4303,41.2163,41.2564,14100.0
2006-10-17 09:35:00,61.74,61.86,61.61,61.7,9500.0,41.2965,41.3768,41.2096,41.2698,9500.0
2006-10-17 09:40:00,61.7,61.7,61.36,61.61,17800.0,41.2698,41.2698,41.0424,41.2096,17800.0
2006-10-17 09:45:00,61.62,61.62,61.42,61.43,11700.0,41.2163,41.2163,41.0825,41.0892,11700.0
2006-10-17 09:50:00,61.41,61.41,61.08,61.18,15800.0,41.0758,41.0758,40.8551,40.922,15800.0
2006-10-17 09:55:00,61.16,61.37,61.15,61.35,9300.0,40.9086,41.049,40.9019,41.0357,9300.0
2006-10-17 10:00:00,61.36,61.47,61.35,61.42,8800.0,41.0424,41.1159,41.0357,41.0825,8800.0
2006-10-17 10:05:00,61.42,61.51,61.41,61.5,4100.0,41.0825,41.1427,41.0758,41.136,4100.0
2006-10-17 10:10:00,61.52,61.54,61.42,61.42,9800.0,41.1494,41.1628,41.0825,41.0825,9800.0
2006-10-17 10:15:00,61.4,61.46,61.36,61.46,4500.0,41.0691,41.1092,41.0424,41.1092,4500.0
2006-10-17 10:20:00,61.44,61.46,61.37,61.37,9400.0,41.0959,41.1092,41.049,41.049,9400.0
2006-10-17 10:25:00,61.38,61.38,61.21,61.27,12300.0,41.0557,41.0557,40.942,40.9822,12300.0
2006-10-17 10:30:00,61.27,61.31,61.21,61.21,10800.0,40.9822,41.0089,40.942,40.942,10800.0
2006-10-17 10:35:00,61.21,61.28,61.2,61.27,5500.0,40.942,40.9888,40.9353,40.9822,5500.0
2006-10-17 10:40:00,61.27,61.31,61.27,61.29,4100.0,40.9822,41.0089,40.9822,40.9955,4100.0
2006-10-17 10:45:00,61.27,61.28,61.25,61.28,2000.0,40.9822,40.9888,40.9688,40.9888,2000.0
2006-10-17 10:50:00,61.29,61.37,61.29,61.36,8700.0,40.9955,41.049,40.9955,41.0424,8700.0
2006-10-17 10:55:00,61.34,61.44,61.27,61.35,10500.0,41.029,41.0959,40.9822,41.0357,10500.0
2006-10-17 11:00:00,61.36,61.4,61.3,61.3,15800.0,41.0424,41.0691,41.0022,41.0022,15800.0
2006-10-17 11:05:00,61.3,61.35,61.26,61.28,4300.0,41.0022,41.0357,40.9755,40.9888,4300.0
2006-10-17 11:10:00,61.28,61.29,61.23,61.23,4800.0,40.9888,40.9955,40.9554,40.9554,4800.0
2006-10-17 11:15:00,61.24,61.43,61.24,61.35,16400.0,40.9621,41.0892,40.9621,41.0357,16400.0
2006-10-17 11:20:00,61.35,61.35,61.29,61.33,7300.0,41.0357,41.0357,40.9955,41.0223,7300.0
2006-10-17 11:25:00,61.33,61.38,61.33,61.36,8400.0,41.0223,41.0557,41.0223,41.0424,8400.0
2006-10-17 11:30:00,61.35,61.38,61.35,61.37,2700.0,41.0357,41.0557,41.0357,41.049,2700.0
2006-10-17 11:35:00,61.37,61.4,61.29,61.32,15800.0,41.049,41.0691,40.9955,41.0156,15800.0
2006-10-17 11:40:00,61.32,61.32,61.29,61.31,6000.0,41.0156,41.0156,40.9955,41.0089,6000.0
2006-10-17 11:45:00,61.29,61.33,61.29,61.33,8200.0,40.9955,41.0223,40.9955,41.0223,8200.0
2006-10-17 11:50:00,61.33,61.33,61.3,61.3,3700.0,41.0223,41.0223,41.0022,41.0022,3700.0
2006-10-17 11:55:00,61.3,61.33,61.25,61.28,17400.0,41.0022,41.0223,40.9688,40.9888,17400.0
2006-10-17 12:00:00,61.29,61.32,61.28,61.3,5400.0,40.9955,41.0156,40.9888,41.0022,5400.0
2006-10-17 12:05:00,61.3,61.36,61.29,61.33,9500.0,41.0022,41.0424,40.9955,41.0223,9500.0
2006-10-17 12:10:00,61.31,61.49,61.31,61.49,12600.0,41.0089,41.1293,41.0089,41.1293,12600.0
2006-10-17 12:15:00,61.47,61.5,61.45,61.49,3800.0,41.1159,41.136,41.1026,41.1293,3800.0
2006-10-17 12:20:00,61.5,61.52,61.48,61.48,3100.0,41.136,41.1494,41.1226,41.1226,3100.0
2006-10-17 12:25:00,61.48,61.53,61.48,61.53,8400.0,41.1226,41.1561,41.1226,41.1561,8400.0
2006-10-17 12:30:00,61.54,61.58,61.49,61.49,9800.0,41.1628,41.1895,41.1293,41.1293,9800.0
2006-10-17 12:35:00,61.49,61.5,61.45,61.45,1500.0,41.1293,41.136,41.1026,41.1026,1500.0
2006-10-17 12:40:00,61.45,61.45,61.45,61.45,0.0,41.1026,41.1026,41.1026,41.1026,0.0
2006-10-17 12:45:00,61.43,61.45,61.43,61.45,2700.0,41.0892,41.1026,41.0892,41.1026,2700.0
2006-10-17 12:50:00,61.4,61.4,61.34,61.36,3000.0,41.0691,41.0691,41.029,41.0424,3000.0
2006-10-17 12:55:00,61.4,61.42,61.38,61.42,1500.0,41.0691,41.0825,41.0557,41.0825,1500.0
2006-10-17 13:00:00,61.42,61.47,61.36,61.47,2400.0,41.0825,41.1159,41.0424,41.1159,2400.0
2006-10-17 13:05:00,61.48,61.5,61.47,61.49,4000.0,41.1226,41.136,41.1159,41.1293,4000.0
2006-10-17 13:10:00,61.49,61.49,61.43,61.45,2300.0,41.1293,41.1293,41.0892,41.1026,2300.0
2006-10-17 13:15:00,61.42,61.5,61.42,61.47,11600.0,41.0825,41.136,41.0825,41.1159,11600.0
2006-10-17 13:20:00,61.45,61.46,61.41,61.44,1100.0,41.1026,41.1092,41.0758,41.0959,1100.0
2006-10-17 13:25:00,61.45,61.45,61.4,61.4,2600.0,41.1026,41.1026,41.0691,41.0691,2600.0
2006-10-17 13:30:00,61.38,61.44,61.38,61.43,2300.0,41.0557,41.0959,41.0557,41.0892,2300.0
2006-10-17 13:35:00,61.44,61.44,61.4,61.41,3500.0,41.0959,41.0959,41.0691,41.0758,3500.0
2006-10-17 13:40:00,61.38,61.4,61.38,61.38,1500.0,41.0557,41.0691,41.0557,41.0557,1500.0
2006-10-17 13:45:00,61.38,61.44,61.38,61.41,6600.0,41.0557,41.0959,41.0557,41.0758,6600.0
2006-10-17 13:50:00,61.42,61.46,61.41,61.45,5000.0,41.0825,41.1092,41.0758,41.1026,5000.0
2006-10-17 13:55:00,61.45,61.45,61.41,61.42,8900.0,41.1026,41.1026,41.0758,41.0825,8900.0
2006-10-17 14:00:00,61.42,61.43,61.39,61.39,2900.0,41.0825,41.0892,41.0624,41.0624,2900.0
2006-10-17 14:05:00,61.38,61.38,61.3,61.31,11300.0,41.0557,41.0557,41.0022,41.0089,11300.0
2006-10-17 14:10:00,61.33,61.33,61.29,61.3,6400.0,41.0223,41.0223,40.9955,41.0022,6400.0
2006-10-17 14:15:00,61.3,61.3,61.23,61.23,4500.0,41.0022,41.0022,40.9554,40.9554,4500.0
2006-10-17 14:20:00,61.23,61.23,61.15,61.23,8100.0,40.9554,40.9554,40.9019,40.9554,8100.0
2006-10-17 14:25:00,61.21,61.21,61.13,61.14,5800.0,40.942,40.942,40.8885,40.8952,5800.0
2006-10-17 14:30:00,61.12,61.14,61.1,61.11,4900.0,40.8818,40.8952,40.8684,40.8751,4900.0
2006-10-17 14:35:00,61.12,61.12,61.03,61.05,10000.0,40.8818,40.8818,40.8216,40.835,10000.0
2006-10-17 14:40:00,61.05,61.11,61.04,61.06,8400.0,40.835,40.8751,40.8283,40.8417,8400.0
2006-10-17 14:45:00,61.08,61.15,61.05,61.05,12700.0,40.8551,40.9019,40.835,40.835,12700.0
2006-10-17 14:50:00,61.06,61.13,61.06,61.12,7900.0,40.8417,40.8885,40.8417,40.8818,7900.0
2006-10-17 14:55:00,61.13,61.19,61.13,61.18,13000.0,40.8885,40.9286,40.8885,40.922,13000.0
2006-10-17 15:00:00,61.18,61.19,61.14,61.18,18400.0,40.922,40.9286,40.8952,40.922,18400.0
2006-10-17 15:05:00,61.18,61.26,61.17,61.23,13200.0,40.922,40.9755,40.9153,40.9554,13200.0
2006-10-17 15:10:00,61.21,61.23,61.12,61.18,15800.0,40.942,40.9554,40.8818,40.922,15800.0
2006-10-17 15:15:00,61.18,61.27,61.16,61.18,15500.0,40.922,40.9822,40.9086,40.922,15500.0
2006-10-17 15:20:00,61.18,61.19,61.15,61.19,15700.0,40.922,40.9286,40.9019,40.9286,15700.0
2006-10-17 15:25:00,61.19,61.26,61.19,61.26,12000.0,40.9286,40.9755,40.9286,40.9755,12000.0
2006-10-17 15:30:00,61.26,61.27,61.2,61.2,15300.0,40.9755,40.9822,40.9353,40.9353,15300.0
2006-10-17 15:35:00,61.21,61.22,61.12,61.12,15000.0,40.942,40.9487,40.8818,40.8818,15000.0
2006-10-17 15:40:00,61.13,61.16,61.08,61.11,15300.0,40.8885,40.9086,40.8551,40.8751,15300.0
2006-10-17 15:45:00,61.1,61.1,60.86,60.98,31700.0,40.8684,40.8684,40.7079,40.7882,31700.0
2006-10-17 15:50:00,60.98,61.09,60.97,61.04,16700.0,40.7882,40.8618,40.7815,40.8283,16700.0
2006-10-17 15:55:00,61.04,61.13,61.03,61.1,39500.0,40.8283,40.8885,40.8216,40.8684,39500.0
2006-10-18 09:30:00,61.35,61.82,61.35,61.78,15800.0,41.0357,41.35,41.0357,41.3233,15800.0
2006-10-18 09:35:00,61.76,61.86,61.6,61.78,9900.0,41.3099,41.3768,41.2029,41.3233,9900.0
2006-10-18 09:40:00,61.82,61.96,61.72,61.72,11000.0,41.35,41.4437,41.2832,41.2832,11000.0
2006-10-18 09:45:00,61.8,61.8,61.71,61.73,10700.0,41.3367,41.3367,41.2765,41.2898,10700.0
2006-10-18 09:50:00,61.72,61.86,61.72,61.78,5500.0,41.2832,41.3768,41.2832,41.3233,5500.0
2006-10-18 09:55:00,61.77,61.89,61.65,61.83,15300.0,41.3166,41.3969,41.2363,41.3567,15300.0
2006-10-18 10:00:00,61.84,61.88,61.74,61.74,9100.0,41.3634,41.3902,41.2965,41.2965,9100.0
2006-10-18 10:05:00,61.74,61.76,61.65,61.72,18300.0,41.2965,41.3099,41.2363,41.2832,18300.0
2006-10-18 10:10:00,61.71,61.85,61.67,61.85,10700.0,41.2765,41.3701,41.2497,41.3701,10700.0
2006-10-18 10:15:00,61.79,61.79,61.73,61.74,10500.0,41.33,41.33,41.2898,41.2965,10500.0
2006-10-18 10:20:00,61.74,61.74,61.51,61.51,8300.0,41.2965,41.2965,41.1427,41.1427,8300.0
2006-10-18 10:25:00,61.52,61.57,61.49,61.51,7000.0,41.1494,41.1828,41.1293,41.1427,7000.0
2006-10-18 10:30:00,61.49,61.5,61.41,61.41,4900.0,41.1293,41.136,41.0758,41.0758,4900.0
2006-10-18 10:35:00,61.38,61.38,61.29,61.33,4500.0,41.0557,41.0557,40.9955,41.0223,4500.0
2006-10-18 10:40:00,61.25,61.26,61.07,61.08,5300.0,40.9688,40.9755,40.8484,40.8551,5300.0
2006-10-18 10:45:00,61.07,61.13,61.02,61.06,14500.0,40.8484,40.8885,40.8149,40.8417,14500.0
2006-10-18 10:50:00,61.06,61.08,60.98,61.0,28700.0,40.8417,40.8551,40.7882,40.8016,28700.0
2006-10-18 10:55:00,61.01,61.18,61.01,61.14,7400.0,40.8082,40.922,40.8082,40.8952,7400.0
2006-10-18 11:00:00,61.17,61.19,61.01,61.02,6400.0,40.9153,40.9286,40.8082,40.8149,6400.0
2006-10-18 11:05:00,61.03,61.03,60.94,61.0,6400.0,40.8216,40.8216,40.7614,40.8016,6400.0
2006-10-18 11:10:00,61.05,61.15,61.0,61.14,6300.0,40.835,40.9019,40.8016,40.8952,6300.0
2006-10-18 11:15:00,61.13,61.14,61.04,61.06,3900.0,40.8885,40.8952,40.8283,40.8417,3900.0
2006-10-18 11:20:00,61.1,61.24,61.1,61.15,9800.0,40.8684,40.9621,40.8684,40.9019,9800.0
2006-10-18 11:25:00,61.16,61.19,61.09,61.19,5200.0,40.9086,40.9286,40.8618,40.9286,5200.0
2006-10-18 11:30:00,61.19,61.29,61.19,61.21,4900.0,40.9286,40.9955,40.9286,40.942,4900.0
2006-10-18 11:35:00,61.18,61.18,61.12,61.18,5200.0,40.922,40.922,40.8818,40.922,5200.0
2006-10-18 11:40:00,61.19,61.32,61.19,61.3,24500.0,40.9286,41.0156,40.9286,41.0022,24500.0
2006-10-18 11:45:00,61.27,61.33,61.26,61.33,6800.0,40.9822,41.0223,40.9755,41.0223,6800.0
2006-10-18 11:50:00,61.32,61.35,61.3,61.3,4000.0,41.0156,41.0357,41.0022,41.0022,4000.0
2006-10-18 11:55:00,61.3,61.31,61.23,61.23,3200.0,41.0022,41.0089,40.9554,40.9554,3200.0
2006-10-18 12:00:00,61.23,61.28,61.23,61.24,3900.0,40.9554,40.9888,40.9554,40.9621,3900.0
2006-10-18 12:05:00,61.25,61.28,61.22,61.22,3600.0,40.9688,40.9888,40.9487,40.9487,3600.0
2006-10-18 12:10:00,61.21,61.21,61.17,61.21,2700.0,40.942,40.942,40.9153,40.942,2700.0
2006-10-18 12:15:00,61.22,61.26,61.2,61.23,3800.0,40.9487,40.9755,40.9353,40.9554,3800.0
2006-10-18 12:20:00,61.2,61.29,61.2,61.21,6100.0,40.9353,40.9955,40.9353,40.942,6100.0
2006-10-18 12:25:00,61.22,61.22,61.13,61.15,9300.0,40.9487,40.9487,40.8885,40.9019,9300.0
2006-10-18 12:30:00,61.13,61.13,61.11,61.12,14900.0,40.8885,40.8885,40.8751,40.8818,14900.0
2006-10-18 12:35:00,61.12,61.15,61.11,61.15,4400.0,40.8818,40.9019,40.8751,40.9019,4400.0
2006-10-18 12:40:00,61.15,61.17,61.11,61.14,11000.0,40.9019,40.9153,40.8751,40.8952,11000.0
2006-10-18 12:45:00,61.13,61.2,61.13,61.16,3000.0,40.8885,40.9353,40.8885,40.9086,3000.0
2006-10-18 12:50:00,61.15,61.15,61.1,61.1,8500.0,40.9019,40.9019,40.8684,40.8684,8500.0
2006-10-18 12:55:00,61.11,61.2,61.09,61.2,5000.0,40.8751,40.9353,40.8618,40.9353,5000.0
2006-10-18 13:00:00,61.18,61.18,61.06,61.08,4200.0,40.922,40.922,40.8417,40.8551,4200.0
2006-10-18 13:05:00,61.07,61.1,61.04,61.04,2700.0,40.8484,40.8684,40.8283,40.8283,2700.0
2006-10-18 13:10:00,61.04,61.09,61.03,61.08,5300.0,40.8283,40.8618,40.8216,40.8551,5300.0
2006-10-18 13:15:00,61.08,61.08,61.03,61.04,6400.0,40.8551,40.8551,40.8216,40.8283,6400.0
2006-10-18 13:20:00,61.04,61.04,60.94,60.94,10300.0,40.8283,40.8283,40.7614,40.7614,10300.0
2006-10-18 13:25:00,60.95,60.99,60.93,60.93,8000.0,40.7681,40.7949,40.7547,40.7547,8000.0
2006-10-18 13:30:00,60.93,60.93,60.87,60.9,16700.0,40.7547,40.7547,40.7146,40.7347,16700.0
2006-10-18 13:35:00,60.9,61.0,60.88,61.0,51400.0,40.7347,40.8016,40.7213,40.8016,51400.0
2006-10-18 13:40:00,61.0,61.03,60.97,61.03,15900.0,40.8016,40.8216,40.7815,40.8216,15900.0
2006-10-18 13:45:00,61.02,61.03,61.0,61.0,2500.0,40.8149,40.8216,40.8016,40.8016,2500.0
2006-10-18 13:50:00,61.0,61.04,60.98,61.04,5200.0,40.8016,40.8283,40.7882,40.8283,5200.0
2006-10-18 13:55:00,61.04,61.15,61.04,61.15,3400.0,40.8283,40.9019,40.8283,40.9019,3400.0
2006-10-18 14:00:00,61.14,61.22,61.1,61.13,5900.0,40.8952,40.9487,40.8684,40.8885,5900.0
2006-10-18 14:05:00,61.11,61.11,61.03,61.06,3400.0,40.8751,40.8751,40.8216,40.8417,3400.0
2006-10-18 14:10:00,61.05,61.05,61.0,61.04,9900.0,40.835,40.835,40.8016,40.8283,9900.0
2006-10-18 14:15:00,61.09,61.17,61.08,61.14,8400.0,40.8618,40.9153,40.8551,40.8952,8400.0
2006-10-18 14:20:00,61.12,61.39,61.11,61.37,17700.0,40.8818,41.0624,40.8751,41.049,17700.0
2006-10-18 14:25:00,61.37,61.5,61.35,61.37,28200.0,41.049,41.136,41.0357,41.049,28200.0
2006-10-18 14:30:00,61.38,61.39,61.32,61.32,6400.0,41.0557,41.0624,41.0156,41.0156,6400.0
2006-10-18 14:35:00,61.33,61.43,61.33,61.36,14900.0,41.0223,41.0892,41.0223,41.0424,14900.0
2006-10-18 14:40:00,61.36,61.37,61.29,61.29,5600.0,41.0424,41.049,40.9955,40.9955,5600.0
2006-10-18 14:45:00,61.29,61.35,61.23,61.34,5400.0,40.9955,41.0357,40.9554,41.029,5400.0
2006-10-18 14:50:00,61.33,61.33,61.23,61.26,9000.0,41.0223,41.0223,40.9554,40.9755,9000.0
2006-10-18 14:55:00,61.28,61.35,61.25,61.35,5400.0,40.9888,41.0357,40.9688,41.0357,5400.0
2006-10-18 15:00:00,61.33,61.34,61.28,61.34,10300.0,41.0223,41.029,40.9888,41.029,10300.0
2006-10-18 15:05:00,61.32,61.32,61.26,61.3,19400.0,41.0156,41.0156,40.9755,41.0022,19400.0
2006-10-18 15:10:00,61.28,61.39,61.28,61.29,5600.0,40.9888,41.0624,40.9888,40.9955,5600.0
2006-10-18 15:15:00,61.29,61.35,61.29,61.3,7500.0,40.9955,41.0357,40.9955,41.0022,7500.0
2006-10-18 15:20:00,61.3,61.34,61.28,61.28,9100.0,41.0022,41.029,40.9888,40.9888,9100.0
2006-10-18 15:25:00,61.28,61.36,61.26,61.29,13400.0,40.9888,41.0424,40.9755,40.9955,13400.0
2006-10-18 15:30:00,61.3,61.38,61.28,61.38,9900.0,41.0022,41.0557,40.9888,41.0557,9900.0
2006-10-18 15:35:00,61.41,61.41,61.36,61.36,7400.0,41.0758,41.0758,41.0424,41.0424,7400.0
2006-10-18 15:40:00,61.37,61.39,61.3,61.32,13000.0,41.049,41.0624,41.0022,41.0156,13000.0
2006-10-18 15:45:00,61.31,61.39,61.31,61.39,5800.0,41.0089,41.0624,41.0089,41.0624,5800.0
2006-10-18 15:50:00,61.37,61.38,61.33,61.38,9700.0,41.049,41.0557,41.0223,41.0557,9700.0
2006-10-18 15:55:00,61.38,61.41,61.36,61.41,14000.0,41.0557,41.0758,41.0424,41.0758,14000.0
2006-10-19 09:30:00,61.25,61.3,61.25,61.3,7100.0,40.9688,41.0022,40.9688,41.0022,7100.0
2006-10-19 09:35:00,61.3,61.3,61.12,61.12,6600.0,41.0022,41.0022,40.8818,40.8818,6600.0
2006-10-19 09:40:00,61.07,61.08,61.0,61.05,4200.0,40.8484,40.8551,40.8016,40.835,4200.0
2006-10-19 09:45:00,61.06,61.06,60.88,60.91,20800.0,40.8417,40.8417,40.7213,40.7414,20800.0
2006-10-19 09:50:00,60.91,60.99,60.89,60.94,12200.0,40.7414,40.7949,40.728,40.7614,12200.0
2006-10-19 09:55:00,60.96,60.97,60.9,60.96,12700.0,40.7748,40.7815,40.7347,40.7748,12700.0
2006-10-19 10:00:00,60.96,60.97,60.9,60.97,14400.0,40.7748,40.7815,40.7347,40.7815,14400.0
2006-10-19 10:05:00,60.97,61.05,60.95,60.95,11500.0,40.7815,40.835,40.7681,40.7681,11500.0
2006-10-19 10:10:00,60.94,60.94,60.9,60.92,13500.0,40.7614,40.7614,40.7347,40.7481,13500.0
2006-10-19 10:15:00,60.91,61.04,60.91,60.93,9600.0,40.7414,40.8283,40.7414,40.7547,9600.0
2006-10-19 10:20:00,60.93,60.98,60.93,60.96,12200.0,40.7547,40.7882,40.7547,40.7748,12200.0
2006-10-19 10:25:00,60.96,61.0,60.96,61.0,14800.0,40.7748,40.8016,40.7748,40.8016,14800.0
2006-10-19 10:30:00,61.0,61.05,60.97,61.01,15200.0,40.8016,40.835,40.7815,40.8082,15200.0
2006-10-19 10:35:00,61.01,61.03,60.95,61.0,9000.0,40.8082,40.8216,40.7681,40.8016,9000.0
2006-10-19 10:40:00,60.99,60.99,60.94,60.94,9500.0,40.7949,40.7949,40.7614,40.7614,9500.0
2006-10-19 10:45:00,60.91,61.05,60.91,61.0,12800.0,40.7414,40.835,40.7414,40.8016,12800.0
2006-10-19 10:50:00,61.01,61.02,60.92,60.95,21300.0,40.8082,40.8149,40.7481,40.7681,21300.0
2006-10-19 10:55:00,60.96,61.06,60.93,61.06,6200.0,40.7748,40.8417,40.7547,40.8417,6200.0
2006-10-19 11:00:00,61.02,61.06,61.0,61.0,14200.0,40.8149,40.8417,40.8016,40.8016,14200.0
2006-10-19 11:05:00,61.0,61.02,61.0,61.01,6400.0,40.8016,40.8149,40.8016,40.8082,6400.0
2006-10-19 11:10:00,61.0,61.13,61.0,61.13,4500.0,40.8016,40.8885,40.8016,40.8885,4500.0
2006-10-19 11:15:00,61.13,61.2,61.13,61.13,4900.0,40.8885,40.9353,40.8885,40.8885,4900.0
2006-10-19 11:20:00,61.13,61.16,61.12,61.16,4200.0,40.8885,40.9086,40.8818,40.9086,4200.0
2006-10-19 11:25:00,61.2,61.21,61.14,61.14,2900.0,40.9353,40.942,40.8952,40.8952,2900.0
2006-10-19 11:30:00,61.11,61.11,61.02,61.02,2900.0,40.8751,40.8751,40.8149,40.8149,2900.0
2006-10-19 11:35:00,61.01,61.1,61.01,61.1,6900.0,40.8082,40.8684,40.8082,40.8684,6900.0
2006-10-19 11:40:00,61.1,61.1,61.04,61.07,4400.0,40.8684,40.8684,40.8283,40.8484,4400.0
2006-10-19 11:45:00,61.08,61.08,61.0,61.01,3000.0,40.8551,40.8551,40.8016,40.8082,3000.0
2006-10-19 11:50:00,61.0,61.01,61.0,61.0,8000.0,40.8016,40.8082,40.8016,40.8016,8000.0
2006-10-19 11:55:00,61.01,61.07,60.98,61.05,12900.0,40.8082,40.8484,40.7882,40.835,12900.0
2006-10-19 12:00:00,61.03,61.05,60.97,61.0,10600.0,40.8216,40.835,40.7815,40.8016,10600.0
2006-10-19 12:05:00,61.0,61.13,60.99,61.13,9600.0,40.8016,40.8885,40.7949,40.8885,9600.0
2006-10-19 12:10:00,61.09,61.12,61.07,61.07,3400.0,40.8618,40.8818,40.8484,40.8484,3400.0
2006-10-19 12:15:00,61.08,61.08,61.0,61.01,6500.0,40.8551,40.8551,40.8016,40.8082,6500.0
2006-10-19 12:20:00,61.0,61.02,60.99,61.01,11700.0,40.8016,40.8149,40.7949,40.8082,11700.0
2006-10-19 12:25:00,61.0,61.06,61.0,61.06,3200.0,40.8016,40.8417,40.8016,40.8417,3200.0
2006-10-19 12:30:00,61.03,61.03,60.94,60.95,3000.0,40.8216,40.8216,40.7614,40.7681,3000.0
2006-10-19 12:35:00,60.95,61.05,60.94,61.05,8500.0,40.7681,40.835,40.7614,40.835,8500.0
2006-10-19 12:40:00,61.06,61.1,61.03,61.03,7000.0,40.8417,40.8684,40.8216,40.8216,7000.0
2006-10-19 12:45:00,61.03,61.04,60.96,61.0,8500.0,40.8216,40.8283,40.7748,40.8016,8500.0
2006-10-19 12:50:00,61.01,61.06,60.98,61.06,12700.0,40.8082,40.8417,40.7882,40.8417,12700.0
2006-10-19 12:55:00,61.03,61.03,61.01,61.01,1700.0,40.8216,40.8216,40.8082,40.8082,1700.0
2006-10-19 13:00:00,61.01,61.05,60.97,61.03,5500.0,40.8082,40.835,40.7815,40.8216,5500.0
2006-10-19 13:05:00,61.04,61.09,61.01,61.08,4900.0,40.8283,40.8618,40.8082,40.8551,4900.0
2006-10-19 13:10:00,61.09,61.2,61.09,61.2,3000.0,40.8618,40.9353,40.8618,40.9353,3000.0
2006-10-19 13:15:00,61.18,61.27,61.18,61.27,7700.0,40.922,40.9822,40.922,40.9822,7700.0
2006-10-19 13:20:00,61.27,61.27,61.21,61.22,7500.0,40.9822,40.9822,40.942,40.9487,7500.0
2006-10-19 13:25:00,61.21,61.21,61.18,61.18,5500.0,40.942,40.942,40.922,40.922,5500.0
2006-10-19 13:30:00,61.17,61.17,61.13,61.14,5200.0,40.9153,40.9153,40.8885,40.8952,5200.0
2006-10-19 13:35:00,61.14,61.14,61.08,61.09,12400.0,40.8952,40.8952,40.8551,40.8618,12400.0
2006-10-19 13:40:00,61.09,61.1,61.05,61.06,19900.0,40.8618,40.8684,40.835,40.8417,19900.0
2006-10-19 13:45:00,61.05,61.11,61.04,61.08,9900.0,40.835,40.8751,40.8283,40.8551,9900.0
2006-10-19 13:50:00,61.07,61.08,60.99,60.99,3800.0,40.8484,40.8551,40.7949,40.7949,3800.0
2006-10-19 13:55:00,60.97,61.02,60.97,61.01,14300.0,40.7815,40.8149,40.7815,40.8082,14300.0
2006-10-19 14:00:00,61.01,61.05,60.99,61.0,12200.0,40.8082,40.835,40.7949,40.8016,12200.0
2006-10-19 14:05:00,61.0,61.02,60.99,61.02,17400.0,40.8016,40.8149,40.7949,40.8149,17400.0
2006-10-19 14:10:00,61.02,61.1,61.02,61.08,6100.0,40.8149,40.8684,40.8149,40.8551,6100.0
2006-10-19 14:15:00,61.07,61.1,61.03,61.08,7900.0,40.8484,40.8684,40.8216,40.8551,7900.0
2006-10-19 14:20:00,61.09,61.14,61.07,61.11,4500.0,40.8618,40.8952,40.8484,40.8751,4500.0
2006-10-19 14:25:00,61.1,61.16,61.03,61.16,10700.0,40.8684,40.9086,40.8216,40.9086,10700.0
2006-10-19 14:30:00,61.16,61.24,61.15,61.21,21400.0,40.9086,40.9621,40.9019,40.942,21400.0
2006-10-19 14:35:00,61.2,61.24,61.18,61.23,7900.0,40.9353,40.9621,40.922,40.9554,7900.0
2006-10-19 14:40:00,61.24,61.24,61.11,61.11,11400.0,40.9621,40.9621,40.8751,40.8751,11400.0
2006-10-19 14:45:00,61.15,61.2,61.1,61.16,7000.0,40.9019,40.9353,40.8684,40.9086,7000.0
2006-10-19 14:50:00,61.2,61.22,61.19,61.22,3900.0,40.9353,40.9487,40.9286,40.9487,3900.0
2006-10-19 14:55:00,61.2,61.27,61.19,61.27,7900.0,40.9353,40.9822,40.9286,40.9822,7900.0
2006-10-19 15:00:00,61.3,61.33,61.29,61.3,8100.0,41.0022,41.0223,40.9955,41.0022,8100.0
2006-10-19 15:05:00,61.32,61.33,61.3,61.31,6100.0,41.0156,41.0223,41.0022,41.0089,6100.0
2006-10-19 15:10:00,61.3,61.31,61.24,61.25,7000.0,41.0022,41.0089,40.9621,40.9688,7000.0
2006-10-19 15:15:00,61.26,61.38,61.26,61.37,12800.0,40.9755,41.0557,40.9755,41.049,12800.0
2006-10-19 15:20:00,61.38,61.49,61.38,61.44,16000.0,41.0557,41.1293,41.0557,41.0959,16000.0
2006-10-19 15:25:00,61.44,61.49,61.42,61.48,6900.0,41.0959,41.1293,41.0825,41.1226,6900.0
2006-10-19 15:30:00,61.48,61.5,61.46,61.48,12200.0,41.1226,41.136,41.1092,41.1226,12200.0
2006-10-19 15:35:00,61.49,61.5,61.45,61.45,9800.0,41.1293,41.136,41.1026,41.1026,9800.0
2006-10-19 15:40:00,61.47,61.49,61.45,61.49,11700.0,41.1159,41.1293,41.1026,41.1293,11700.0
2006-10-19 15:45:00,61.49,61.62,61.49,61.61,20900.0,41.1293,41.2163,41.1293,41.2096,20900.0
2006-10-19 15:50:00,61.61,61.62,61.53,61.56,16300.0,41.2096,41.2163,41.1561,41.1761,16300.0
2006-10-19 15:55:00,61.55,61.6,61.55,61.57,15900.0,41.1694,41.2029,41.1694,41.1828,15900.0
2006-10-20 09:30:00,61.57,61.57,61.35,61.36,77500.0,41.1828,41.1828,41.0357,41.0424,77500.0
2006-10-20 09:35:00,61.3,61.5,60.68,60.68,10300.0,41.0022,41.136,40.5875,40.5875,10300.0
2006-10-20 09:40:00,60.68,60.88,60.6,60.73,43800.0,40.5875,40.7213,40.534,40.621,43800.0
2006-10-20 09:45:00,60.74,60.86,60.43,60.44,12000.0,40.6277,40.7079,40.4203,40.427,12000.0
2006-10-20 09:50:00,60.43,60.43,60.15,60.31,24700.0,40.4203,40.4203,40.233,40.34,24700.0
2006-10-20 09:55:00,60.35,60.35,60.13,60.16,48200.0,40.3668,40.3668,40.2196,40.2397,48200.0
2006-10-20 10:00:00,60.26,60.26,60.01,60.2,76600.0,40.3066,40.3066,40.1394,40.2665,76600.0
2006-10-20 10:05:00,60.2,60.23,60.13,60.22,21900.0,40.2665,40.2865,40.2196,40.2798,21900.0
2006-10-20 10:10:00,60.19,60.24,60.15,60.2,15200.0,40.2598,40.2932,40.233,40.2665,15200.0
2006-10-20 10:15:00,60.2,60.28,60.19,60.21,10700.0,40.2665,40.32,40.2598,40.2731,10700.0
2006-10-20 10:20:00,60.24,60.29,60.24,60.24,15900.0,40.2932,40.3267,40.2932,40.2932,15900.0
2006-10-20 10:25:00,60.27,60.3,60.21,60.21,13800.0,40.3133,40.3333,40.2731,40.2731,13800.0
2006-10-20 10:30:00,60.21,60.25,60.14,60.22,28600.0,40.2731,40.2999,40.2263,40.2798,28600.0
2006-10-20 10:35:00,60.21,60.25,60.13,60.25,44200.0,40.2731,40.2999,40.2196,40.2999,44200.0
2006-10-20 10:40:00,60.2,60.27,60.2,60.23,12900.0,40.2665,40.3133,40.2665,40.2865,12900.0
2006-10-20 10:45:00,60.21,60.21,60.09,60.13,22800.0,40.2731,40.2731,40.1929,40.2196,22800.0
2006-10-20 10:50:00,60.1,60.15,60.1,60.14,11700.0,40.1996,40.233,40.1996,40.2263,11700.0
2006-10-20 10:55:00,60.14,60.15,60.02,60.03,10100.0,40.2263,40.233,40.1461,40.1527,10100.0
2006-10-20 11:00:00,60.03,60.1,60.01,60.02,22700.0,40.1527,40.1996,40.1394,40.1461,22700.0
2006-10-20 11:05:00,60.02,60.06,60.0,60.05,19900.0,40.1461,40.1728,40.1327,40.1661,19900.0
2006-10-20 11:10:00,60.02,60.04,60.02,60.04,7400.0,40.1461,40.1594,40.1461,40.1594,7400.0
2006-10-20 11:15:00,60.05,60.09,60.04,60.09,7400.0,40.1661,40.1929,40.1594,40.1929,7400.0
2006-10-20 11:20:00,60.07,60.15,60.06,60.15,16400.0,40.1795,40.233,40.1728,40.233,16400.0
2006-10-20 11:25:00,60.16,60.24,60.13,60.21,21800.0,40.2397,40.2932,40.2196,40.2731,21800.0
2006-10-20 11:30:00,60.22,60.22,60.12,60.18,23100.0,40.2798,40.2798,40.2129,40.2531,23100.0
2006-10-20 11:35:00,60.19,60.19,60.14,60.15,5600.0,40.2598,40.2598,40.2263,40.233,5600.0
2006-10-20 11:40:00,60.15,60.18,60.13,60.16,18000.0,40.233,40.2531,40.2196,40.2397,18000.0
2006-10-20 11:45:00,60.16,60.17,60.13,60.17,12600.0,40.2397,40.2464,40.2196,40.2464,12600.0
2006-10-20 11:50:00,60.17,60.2,60.17,60.19,10200.0,40.2464,40.2665,40.2464,40.2598,10200.0
2006-10-20 11:55:00,60.18,60.34,60.18,60.33,14000.0,40.2531,40.3601,40.2531,40.3534,14000.0
2006-10-20 12:00:00,60.31,60.32,60.26,60.27,5800.0,40.34,40.3467,40.3066,40.3133,5800.0
2006-10-20 12:05:00,60.26,60.31,60.26,60.29,6400.0,40.3066,40.34,40.3066,40.3267,6400.0
2006-10-20 12:10:00,60.29,60.34,60.27,60.29,6800.0,40.3267,40.3601,40.3133,40.3267,6800.0
2006-10-20 12:15:00,60.3,60.32,60.27,60.3,7800.0,40.3333,40.3467,40.3133,40.3333,7800.0
2006-10-20 12:20:00,60.3,60.39,60.3,60.39,6800.0,40.3333,40.3935,40.3333,40.3935,6800.0
2006-10-20 12:25:00,60.39,60.41,60.38,60.38,1800.0,40.3935,40.4069,40.3869,40.3869,1800.0
2006-10-20 12:30:00,60.39,60.42,60.37,60.38,3600.0,40.3935,40.4136,40.3802,40.3869,3600.0
2006-10-20 12:35:00,60.38,60.38,60.28,60.3,27800.0,40.3869,40.3869,40.32,40.3333,27800.0
2006-10-20 12:40:00,60.3,60.38,60.3,60.3,8700.0,40.3333,40.3869,40.3333,40.3333,8700.0
2006-10-20 12:45:00,60.3,60.35,60.26,60.27,7200.0,40.3333,40.3668,40.3066,40.3133,7200.0
2006-10-20 12:50:00,60.28,60.3,60.27,60.28,10400.0,40.32,40.3333,40.3133,40.32,10400.0
2006-10-20 12:55:00,60.3,60.3,60.26,60.26,12600.0,40.3333,40.3333,40.3066,40.3066,12600.0
2006-10-20 13:00:00,60.26,60.3,60.22,60.29,31300.0,40.3066,40.3333,40.2798,40.3267,31300.0
2006-10-20 13:05:00,60.27,60.29,60.25,60.26,14400.0,40.3133,40.3267,40.2999,40.3066,14400.0
2006-10-20 13:10:00,60.25,60.27,60.24,60.27,7700.0,40.2999,40.3133,40.2932,40.3133,7700.0
2006-10-20 13:15:00,60.26,60.29,60.26,60.27,8500.0,40.3066,40.3267,40.3066,40.3133,8500.0
2006-10-20 13:20:00,60.29,60.31,60.27,60.31,3700.0,40.3267,40.34,40.3133,40.34,3700.0
2006-10-20 13:25:00,60.31,60.31,60.28,60.29,10400.0,40.34,40.34,40.32,40.3267,10400.0
2006-10-20 13:30:00,60.3,60.33,60.27,60.33,21700.0,40.3333,40.3534,40.3133,40.3534,21700.0
2006-10-20 13:35:00,60.32,60.34,60.3,60.31,1400.0,40.3467,40.3601,40.3333,40.34,1400.0
2006-10-20 13:40:00,60.3,60.31,60.29,60.3,4100.0,40.3333,40.34,40.3267,40.3333,4100.0
2006-10-20 13:45:00,60.3,60.31,60.27,60.31,8300.0,40.3333,40.34,40.3133,40.34,8300.0
2006-10-20 13:50:00,60.31,60.33,60.28,60.28,4200.0,40.34,40.3534,40.32,40.32,4200.0
2006-10-20 13:55:00,60.3,60.32,60.28,60.3,5200.0,40.3333,40.3467,40.32,40.3333,5200.0
2006-10-20 14:00:00,60.3,60.33,60.28,60.32,6100.0,40.3333,40.3534,40.32,40.3467,6100.0
2006-10-20 14:05:00,60.31,60.34,60.24,60.27,12200.0,40.34,40.3601,40.2932,40.3133,12200.0
2006-10-20 14:10:00,60.29,60.29,60.23,60.25,42500.0,40.3267,40.3267,40.2865,40.2999,42500.0
2006-10-20 14:15:00,60.25,60.29,60.23,60.27,20900.0,40.2999,40.3267,40.2865,40.3133,20900.0
2006-10-20 14:20:00,60.27,60.3,60.27,60.27,10500.0,40.3133,40.3333,40.3133,40.3133,10500.0
2006-10-20 14:25:00,60.26,60.3,60.25,60.29,9100.0,40.3066,40.3333,40.2999,40.3267,9100.0
2006-10-20 14:30:00,60.27,60.3,60.27,60.27,8800.0,40.3133,40.3333,40.3133,40.3133,8800.0
2006-10-20 14:35:00,60.3,60.3,60.27,60.29,8200.0,40.3333,40.3333,40.3133,40.3267,8200.0
2006-10-20 14:40:00,60.29,60.3,60.26,60.28,12200.0,40.3267,40.3333,40.3066,40.32,12200.0
2006-10-20 14:45:00,60.29,60.3,60.25,60.29,13200.0,40.3267,40.3333,40.2999,40.3267,13200.0
2006-10-20 14:50:00,60.28,60.3,60.28,60.29,8300.0,40.32,40.3333,40.32,40.3267,8300.0
2006-10-20 14:55:00,60.3,60.35,60.3,60.34,26300.0,40.3333,40.3668,40.3333,40.3601,26300.0
2006-10-20 15:00:00,60.34,60.34,60.26,60.26,19600.0,40.3601,40.3601,40.3066,40.3066,19600.0
2006-10-20 15:05:00,60.29,60.3,60.27,60.3,17100.0,40.3267,40.3333,40.3133,40.3333,17100.0
2006-10-20 15:10:00,60.29,60.32,60.29,60.31,6700.0,40.3267,40.3467,40.3267,40.34,6700.0
2006-10-20 15:15:00,60.31,60.31,60.25,60.3,13400.0,40.34,40.34,40.2999,40.3333,13400.0
2006-10-20 15:20:00,60.3,60.47,60.29,60.42,30300.0,40.3333,40.4471,40.3267,40.4136,30300.0
2006-10-20 15:25:00,60.42,60.59,60.42,60.57,14600.0,40.4136,40.5273,40.4136,40.5139,14600.0
2006-10-20 15:30:00,60.56,60.61,60.52,60.53,30300.0,40.5073,40.5407,40.4805,40.4872,30300.0
2006-10-20 15:35:00,60.5,60.5,60.43,60.44,11500.0,40.4671,40.4671,40.4203,40.427,11500.0
2006-10-20 15:40:00,60.45,60.54,60.44,60.52,19500.0,40.4337,40.4939,40.427,40.4805,19500.0
2006-10-20 15:45:00,60.54,60.54,60.46,60.51,16300.0,40.4939,40.4939,40.4404,40.4738,16300.0
2006-10-20 15:50:00,60.52,60.63,60.52,60.58,18500.0,40.4805,40.5541,40.4805,40.5206,18500.0
2006-10-20 15:55:00,60.57,60.68,60.56,60.68,24200.0,40.5139,40.5875,40.5073,40.5875,24200.0
2006-10-23 09:30:00,60.2,60.2,60.0,60.15,26100.0,40.2665,40.2665,40.1327,40.233,26100.0
2006-10-23 09:35:00,60.11,60.25,60.0,60.06,27600.0,40.2063,40.2999,40.1327,40.1728,27600.0
2006-10-23 09:40:00,60.06,60.19,60.03,60.11,13800.0,40.1728,40.2598,40.1527,40.2063,13800.0
2006-10-23 09:45:00,60.1,60.24,60.07,60.24,21700.0,40.1996,40.2932,40.1795,40.2932,21700.0
2006-10-23 09:50:00,60.23,60.4,60.21,60.32,59600.0,40.2865,40.4002,40.2731,40.3467,59600.0
2006-10-23 09:55:00,60.34,60.45,60.11,60.25,26800.0,40.3601,40.4337,40.2063,40.2999,26800.0
2006-10-23 10:00:00,60.25,60.34,60.18,60.34,11200.0,40.2999,40.3601,40.2531,40.3601,11200.0
2006-10-23 10:05:00,60.31,60.37,60.3,60.35,19300.0,40.34,40.3802,40.3333,40.3668,19300.0
2006-10-23 10:10:00,60.36,60.43,60.35,60.42,36900.0,40.3735,40.4203,40.3668,40.4136,36900.0
2006-10-23 10:15:00,60.42,60.44,60.37,60.4,10800.0,40.4136,40.427,40.3802,40.4002,10800.0
2006-10-23 10:20:00,60.36,60.49,60.34,60.45,11600.0,40.3735,40.4604,40.3601,40.4337,11600.0
2006-10-23 10:25:00,60.45,60.49,60.38,60.46,9100.0,40.4337,40.4604,40.3869,40.4404,9100.0
2006-10-23 10:30:00,60.45,60.55,60.45,60.5,23800.0,40.4337,40.5006,40.4337,40.4671,23800.0
2006-10-23 10:35:00,60.49,60.54,60.49,60.54,8600.0,40.4604,40.4939,40.4604,40.4939,8600.0
2006-10-23 10:40:00,60.54,60.54,60.43,60.49,12800.0,40.4939,40.4939,40.4203,40.4604,12800.0
2006-10-23 10:45:00,60.49,60.5,60.41,60.41,19300.0,40.4604,40.4671,40.4069,40.4069,19300.0
2006-10-23 10:50:00,60.42,60.44,60.32,60.37,17300.0,40.4136,40.427,40.3467,40.3802,17300.0
2006-10-23 10:55:00,60.37,60.4,60.37,60.38,10200.0,40.3802,40.4002,40.3802,40.3869,10200.0
2006-10-23 11:00:00,60.39,60.49,60.35,60.49,26700.0,40.3935,40.4604,40.3668,40.4604,26700.0
2006-10-23 11:05:00,60.47,60.5,60.31,60.49,17400.0,40.4471,40.4671,40.34,40.4604,17400.0
2006-10-23 11:10:00,60.5,60.53,60.43,60.45,13500.0,40.4671,40.4872,40.4203,40.4337,13500.0
2006-10-23 11:15:00,60.45,60.5,60.42,60.48,7600.0,40.4337,40.4671,40.4136,40.4537,7600.0
2006-10-23 11:20:00,60.48,60.5,60.42,60.43,7100.0,40.4537,40.4671,40.4136,40.4203,7100.0
2006-10-23 11:25:00,60.42,60.45,60.32,60.45,9000.0,40.4136,40.4337,40.3467,40.4337,9000.0
2006-10-23 11:30:00,60.45,60.52,60.44,60.45,24700.0,40.4337,40.4805,40.427,40.4337,24700.0
2006-10-23 11:35:00,60.46,60.53,60.38,60.5,22500.0,40.4404,40.4872,40.3869,40.4671,22500.0
2006-10-23 11:40:00,60.5,60.53,60.39,60.41,19900.0,40.4671,40.4872,40.3935,40.4069,19900.0
2006-10-23 11:45:00,60.41,60.48,60.3,60.48,10300.0,40.4069,40.4537,40.3333,40.4537,10300.0
2006-10-23 11:50:00,60.49,60.49,60.43,60.46,8000.0,40.4604,40.4604,40.4203,40.4404,8000.0
2006-10-23 11:55:00,60.45,60.46,60.38,60.46,10500.0,40.4337,40.4404,40.3869,40.4404,10500.0
2006-10-23 12:00:00,60.42,60.48,60.35,60.48,13200.0,40.4136,40.4537,40.3668,40.4537,13200.0
2006-10-23 12:05:00,60.48,60.63,60.45,60.63,32200.0,40.4537,40.5541,40.4337,40.5541,32200.0
2006-10-23 12:10:00,60.64,60.68,60.58,60.6,38700.0,40.5608,40.5875,40.5206,40.534,38700.0
2006-10-23 12:15:00,60.59,60.62,60.57,60.6,5400.0,40.5273,40.5474,40.5139,40.534,5400.0
2006-10-23 12:20:00,60.6,60.65,60.57,60.63,46100.0,40.534,40.5675,40.5139,40.5541,46100.0
2006-10-23 12:25:00,60.63,60.65,60.56,60.62,21500.0,40.5541,40.5675,40.5073,40.5474,21500.0
2006-10-23 12:30:00,60.61,60.77,60.61,60.66,22400.0,40.5407,40.6477,40.5407,40.5741,22400.0
2006-10-23 12:35:00,60.67,60.76,60.6,60.67,16200.0,40.5808,40.641,40.534,40.5808,16200.0
2006-10-23 12:40:00,60.67,60.85,60.65,60.76,12500.0,40.5808,40.7012,40.5675,40.641,12500.0
2006-10-23 12:45:00,60.76,60.86,60.75,60.77,16800.0,40.641,40.7079,40.6343,40.6477,16800.0
2006-10-23 12:50:00,60.78,60.82,60.75,60.76,9800.0,40.6544,40.6812,40.6343,40.641,9800.0
2006-10-23 12:55:00,60.76,60.82,60.67,60.7,12900.0,40.641,40.6812,40.5808,40.6009,12900.0
2006-10-23 13:00:00,60.69,60.78,60.69,60.72,7200.0,40.5942,40.6544,40.5942,40.6143,7200.0
2006-10-23 13:05:00,60.72,60.77,60.71,60.76,3900.0,40.6143,40.6477,40.6076,40.641,3900.0
2006-10-23 13:10:00,60.73,60.73,60.69,60.69,6100.0,40.621,40.621,40.5942,40.5942,6100.0
2006-10-23 13:15:00,60.7,60.85,60.69,60.7,11300.0,40.6009,40.7012,40.5942,40.6009,11300.0
2006-10-23 13:20:00,60.73,60.78,60.69,60.74,6700.0,40.621,40.6544,40.5942,40.6277,6700.0
2006-10-23 13:25:00,60.75,60.78,60.72,60.75,5700.0,40.6343,40.6544,40.6143,40.6343,5700.0
2006-10-23 13:30:00,60.75,60.8,60.75,60.75,11200.0,40.6343,40.6678,40.6343,40.6343,11200.0
2006-10-23 13:35:00,60.75,60.85,60.65,60.85,19300.0,40.6343,40.7012,40.5675,40.7012,19300.0
2006-10-23 13:40:00,60.85,60.91,60.8,60.88,8100.0,40.7012,40.7414,40.6678,40.7213,8100.0
2006-10-23 13:45:00,60.85,60.88,60.76,60.77,6600.0,40.7012,40.7213,40.641,40.6477,6600.0
2006-10-23 13:50:00,60.76,60.8,60.75,60.76,14700.0,40.641,40.6678,40.6343,40.641,14700.0
2006-10-23 13:55:00,60.78,60.85,60.75,60.82,19000.0,40.6544,40.7012,40.6343,40.6812,19000.0
2006-10-23 14:00:00,60.81,60.86,60.75,60.83,12100.0,40.6745,40.7079,40.6343,40.6879,12100.0
2006-10-23 14:05:00,60.83,60.84,60.75,60.78,33400.0,40.6879,40.6945,40.6343,40.6544,33400.0
2006-10-23 14:10:00,60.79,60.81,60.75,60.75,20300.0,40.6611,40.6745,40.6343,40.6343,20300.0
2006-10-23 14:15:00,60.75,60.81,60.75,60.78,32300.0,40.6343,40.6745,40.6343,40.6544,32300.0
2006-10-23 14:20:00,60.78,60.78,60.75,60.75,14100.0,40.6544,40.6544,40.6343,40.6343,14100.0
2006-10-23 14:25:00,60.75,60.78,60.65,60.71,97600.0,40.6343,40.6544,40.5675,40.6076,97600.0
2006-10-23 14:30:00,60.7,60.77,60.68,60.71,34900.0,40.6009,40.6477,40.5875,40.6076,34900.0
2006-10-23 14:35:00,60.71,60.75,60.61,60.61,16400.0,40.6076,40.6343,40.5407,40.5407,16400.0
2006-10-23 14:40:00,60.61,60.74,60.59,60.73,51600.0,40.5407,40.6277,40.5273,40.621,51600.0
2006-10-23 14:45:00,60.73,60.78,60.7,60.77,11500.0,40.621,40.6544,40.6009,40.6477,11500.0
2006-10-23 14:50:00,60.75,60.77,60.7,60.75,6500.0,40.6343,40.6477,40.6009,40.6343,6500.0
2006-10-23 14:55:00,60.75,60.75,60.68,60.7,9000.0,40.6343,40.6343,40.5875,40.6009,9000.0
2006-10-23 15:00:00,60.7,60.78,60.66,60.71,44300.0,40.6009,40.6544,40.5741,40.6076,44300.0
2006-10-23 15:05:00,60.73,60.99,60.73,60.87,19100.0,40.621,40.7949,40.621,40.7146,19100.0
2006-10-23 15:10:00,60.89,60.92,60.84,60.86,19400.0,40.728,40.7481,40.6945,40.7079,19400.0
2006-10-23 15:15:00,60.86,60.88,60.76,60.77,9100.0,40.7079,40.7213,40.641,40.6477,9100.0
2006-10-23 15:20:00,60.77,60.88,60.77,60.85,10400.0,40.6477,40.7213,40.6477,40.7012,10400.0
2006-10-23 15:25:00,60.85,60.93,60.78,60.85,11000.0,40.7012,40.7547,40.6544,40.7012,11000.0
2006-10-23 15:30:00,60.86,60.91,60.86,60.91,7100.0,40.7079,40.7414,40.7079,40.7414,7100.0
2006-10-23 15:35:00,60.92,61.02,60.87,60.98,217900.0,40.7481,40.8149,40.7146,40.7882,217900.0
2006-10-23 15:40:00,60.98,61.04,60.94,61.01,25700.0,40.7882,40.8283,40.7614,40.8082,25700.0
2006-10-23 15:45:00,61.04,61.12,61.02,61.12,22900.0,40.8283,40.8818,40.8149,40.8818,22900.0
2006-10-23 15:50:00,61.12,61.25,61.09,61.15,36400.0,40.8818,40.9688,40.8618,40.9019,36400.0
2006-10-23 15:55:00,61.13,61.15,61.08,61.12,82700.0,40.8885,40.9019,40.8551,40.8818,82700.0
2006-10-24 09:30:00,58.51,59.02,58.51,58.63,202400.0,39.1361,39.4772,39.1361,39.2163,202400.0
2006-10-24 09:35:00,58.75,58.98,58.61,58.92,74700.0,39.2966,39.4504,39.2029,39.4103,74700.0
2006-10-24 09:40:00,58.9,58.97,58.51,58.7,110900.0,39.3969,39.4437,39.1361,39.2631,110900.0
2006-10-24 09:45:00,58.69,58.76,58.52,58.62,49100.0,39.2565,39.3033,39.1427,39.2096,49100.0
2006-10-24 09:50:00,58.66,59.23,58.62,59.22,59800.0,39.2364,39.6176,39.2096,39.611,59800.0
2006-10-24 09:55:00,59.24,59.24,58.9,58.98,69000.0,39.6243,39.6243,39.3969,39.4504,69000.0
2006-10-24 10:00:00,58.95,58.98,58.71,58.78,61500.0,39.4304,39.4504,39.2698,39.3167,61500.0
2006-10-24 10:05:00,58.81,58.95,58.7,58.71,66900.0,39.3367,39.4304,39.2631,39.2698,66900.0
2006-10-24 10:10:00,58.7,58.77,58.63,58.7,41800.0,39.2631,39.31,39.2163,39.2631,41800.0
2006-10-24 10:15:00,58.65,58.74,58.58,58.68,48200.0,39.2297,39.2899,39.1829,39.2498,48200.0
2006-10-24 10:20:00,58.69,58.85,58.6,58.82,34600.0,39.2565,39.3635,39.1963,39.3434,34600.0
2006-10-24 10:25:00,58.82,59.36,58.81,59.36,70300.0,39.3434,39.7046,39.3367,39.7046,70300.0
2006-10-24 10:30:00,59.33,59.45,58.96,59.15,60100.0,39.6845,39.7648,39.437,39.5641,60100.0
2006-10-24 10:35:00,59.15,59.18,58.93,58.94,41200.0,39.5641,39.5842,39.417,39.4237,41200.0
2006-10-24 10:40:00,58.98,58.99,58.8,58.81,20700.0,39.4504,39.4571,39.33,39.3367,20700.0
2006-10-24 10:45:00,58.8,58.97,58.8,58.91,34800.0,39.33,39.4437,39.33,39.4036,34800.0
2006-10-24 10:50:00,58.9,58.91,58.83,58.86,35100.0,39.3969,39.4036,39.3501,39.3702,35100.0
2006-10-24 10:55:00,58.86,58.91,58.84,58.86,77800.0,39.3702,39.4036,39.3568,39.3702,77800.0
2006-10-24 11:00:00,58.83,58.92,58.78,58.81,43300.0,39.3501,39.4103,39.3167,39.3367,43300.0
2006-10-24 11:05:00,58.8,58.86,58.8,58.81,23000.0,39.33,39.3702,39.33,39.3367,23000.0
2006-10-24 11:10:00,58.8,58.81,58.65,58.8,35600.0,39.33,39.3367,39.2297,39.33,35600.0
2006-10-24 11:15:00,58.8,58.8,58.65,58.66,27400.0,39.33,39.33,39.2297,39.2364,27400.0
2006-10-24 11:20:00,58.66,58.67,58.6,58.6,81300.0,39.2364,39.2431,39.1963,39.1963,81300.0
2006-10-24 11:25:00,58.6,58.68,58.55,58.65,55600.0,39.1963,39.2498,39.1628,39.2297,55600.0
2006-10-24 11:30:00,58.65,58.78,58.6,58.67,30100.0,39.2297,39.3167,39.1963,39.2431,30100.0
2006-10-24 11:35:00,58.65,58.65,58.53,58.6,105200.0,39.2297,39.2297,39.1494,39.1963,105200.0
2006-10-24 11:40:00,58.61,58.62,58.51,58.51,46900.0,39.2029,39.2096,39.1361,39.1361,46900.0
2006-10-24 11:45:00,58.52,58.62,58.44,58.5,112000.0,39.1427,39.2096,39.0892,39.1294,112000.0
2006-10-24 11:50:00,58.51,58.56,58.47,58.47,90200.0,39.1361,39.1695,39.1093,39.1093,90200.0
2006-10-24 11:55:00,58.45,58.45,58.28,58.39,212600.0,39.0959,39.0959,38.9822,39.0558,212600.0
2006-10-24 12:00:00,58.4,58.58,58.3,58.57,96000.0,39.0625,39.1829,38.9956,39.1762,96000.0
2006-10-24 12:05:00,58.54,58.55,58.45,58.49,40400.0,39.1561,39.1628,39.0959,39.1227,40400.0
2006-10-24 12:10:00,58.47,58.71,58.47,58.67,23100.0,39.1093,39.2698,39.1093,39.2431,23100.0
2006-10-24 12:15:00,58.66,58.66,58.54,58.64,21500.0,39.2364,39.2364,39.1561,39.223,21500.0
2006-10-24 12:20:00,58.65,58.65,58.55,58.55,20300.0,39.2297,39.2297,39.1628,39.1628,20300.0
2006-10-24 12:25:00,58.54,58.65,58.49,58.59,68400.0,39.1561,39.2297,39.1227,39.1896,68400.0
2006-10-24 12:30:00,58.57,58.57,58.45,58.56,18300.0,39.1762,39.1762,39.0959,39.1695,18300.0
2006-10-24 12:35:00,58.53,58.64,58.52,58.64,50500.0,39.1494,39.223,39.1427,39.223,50500.0
2006-10-24 12:40:00,58.64,58.65,58.55,58.63,14800.0,39.223,39.2297,39.1628,39.2163,14800.0
2006-10-24 12:45:00,58.63,58.88,58.62,58.76,80200.0,39.2163,39.3835,39.2096,39.3033,80200.0
2006-10-24 12:50:00,58.77,58.83,58.69,58.73,22200.0,39.31,39.3501,39.2565,39.2832,22200.0
2006-10-24 12:55:00,58.72,58.8,58.65,58.8,36900.0,39.2765,39.33,39.2297,39.33,36900.0
2006-10-24 13:00:00,58.72,58.94,58.7,58.89,88700.0,39.2765,39.4237,39.2631,39.3902,88700.0
2006-10-24 13:05:00,58.86,58.98,58.81,58.98,49300.0,39.3702,39.4504,39.3367,39.4504,49300.0
2006-10-24 13:10:00,58.98,59.22,58.95,59.14,24600.0,39.4504,39.611,39.4304,39.5574,24600.0
2006-10-24 13:15:00,59.15,59.25,59.1,59.22,68900.0,39.5641,39.631,39.5307,39.611,68900.0
2006-10-24 13:20:00,59.23,59.33,59.23,59.3,38800.0,39.6176,39.6845,39.6176,39.6645,38800.0
2006-10-24 13:25:00,59.26,59.29,59.23,59.24,17100.0,39.6377,39.6578,39.6176,39.6243,17100.0
2006-10-24 13:30:00,59.24,59.39,59.24,59.36,29500.0,39.6243,39.7247,39.6243,39.7046,29500.0
2006-10-24 13:35:00,59.38,59.5,59.32,59.5,71600.0,39.718,39.7982,39.6778,39.7982,71600.0
2006-10-24 13:40:00,59.5,59.61,59.45,59.45,57100.0,39.7982,39.8718,39.7648,39.7648,57100.0
2006-10-24 13:45:00,59.46,59.48,59.26,59.26,65500.0,39.7715,39.7849,39.6377,39.6377,65500.0
2006-10-24 13:50:00,59.32,59.34,59.28,59.29,23400.0,39.6778,39.6912,39.6511,39.6578,23400.0
2006-10-24 13:55:00,59.27,59.34,59.25,59.34,42100.0,39.6444,39.6912,39.631,39.6912,42100.0
2006-10-24 14:00:00,59.34,59.38,59.3,59.3,36400.0,39.6912,39.718,39.6645,39.6645,36400.0
2006-10-24 14:05:00,59.3,59.37,59.27,59.35,30200.0,39.6645,39.7113,39.6444,39.6979,30200.0
2006-10-24 14:10:00,59.38,59.38,59.3,59.32,21000.0,39.718,39.718,39.6645,39.6778,21000.0
2006-10-24 14:15:00,59.31,59.31,59.23,59.28,46700.0,39.6712,39.6712,39.6176,39.6511,46700.0
2006-10-24 14:20:00,59.31,59.31,59.27,59.29,11100.0,39.6712,39.6712,39.6444,39.6578,11100.0
2006-10-24 14:25:00,59.29,59.32,59.27,59.3,109900.0,39.6578,39.6778,39.6444,39.6645,109900.0
2006-10-24 14:30:00,59.3,59.41,59.3,59.39,47300.0,39.6645,39.738,39.6645,39.7247,47300.0
2006-10-24 14:35:00,59.4,59.49,59.4,59.46,27800.0,39.7314,39.7916,39.7314,39.7715,27800.0
2006-10-24 14:40:00,59.47,59.54,59.42,59.54,13400.0,39.7782,39.825,39.7447,39.825,13400.0
2006-10-24 14:45:00,59.53,59.56,59.48,59.48,42500.0,39.8183,39.8384,39.7849,39.7849,42500.0
2006-10-24 14:50:00,59.48,59.6,59.45,59.56,11200.0,39.7849,39.8651,39.7648,39.8384,11200.0
2006-10-24 14:55:00,59.6,59.8,59.56,59.71,44500.0,39.8651,39.9989,39.8384,39.9387,44500.0
2006-10-24 15:00:00,59.71,59.8,59.7,59.74,41400.0,39.9387,39.9989,39.932,39.9588,41400.0
2006-10-24 15:05:00,59.75,59.77,59.65,59.71,80600.0,39.9655,39.9788,39.8986,39.9387,80600.0
2006-10-24 15:10:00,59.7,59.73,59.67,59.69,33100.0,39.932,39.9521,39.912,39.9253,33100.0
2006-10-24 15:15:00,59.69,59.75,59.56,59.59,65200.0,39.9253,39.9655,39.8384,39.8584,65200.0
2006-10-24 15:20:00,59.59,59.7,59.56,59.62,46600.0,39.8584,39.932,39.8384,39.8785,46600.0
2006-10-24 15:25:00,59.6,59.67,59.53,59.55,31400.0,39.8651,39.912,39.8183,39.8317,31400.0
2006-10-24 15:30:00,59.55,59.55,59.37,59.38,32400.0,39.8317,39.8317,39.7113,39.718,32400.0
2006-10-24 15:35:00,59.39,59.59,59.38,59.56,27600.0,39.7247,39.8584,39.718,39.8384,27600.0
2006-10-24 15:40:00,59.56,59.56,59.46,59.46,20100.0,39.8384,39.8384,39.7715,39.7715,20100.0
2006-10-24 15:45:00,59.46,59.63,59.46,59.63,28300.0,39.7715,39.8852,39.7715,39.8852,28300.0
2006-10-24 15:50:00,59.64,59.71,59.63,59.69,73600.0,39.8919,39.9387,39.8852,39.9253,73600.0
2006-10-24 15:55:00,59.7,59.7,59.65,59.65,33200.0,39.932,39.932,39.8986,39.8986,33200.0
2006-10-25 09:30:00,59.65,59.86,59.64,59.86,63600.0,39.8986,40.039,39.8919,40.039,63600.0
2006-10-25 09:35:00,59.84,59.95,59.78,59.92,53200.0,40.0257,40.0992,39.9855,40.0792,53200.0
2006-10-25 09:40:00,59.93,60.22,59.93,60.15,28800.0,40.0859,40.2798,40.0859,40.233,28800.0
2006-10-25 09:45:00,60.12,60.43,60.12,60.2,29800.0,40.2129,40.4203,40.2129,40.2665,29800.0
2006-10-25 09:50:00,60.2,60.2,60.03,60.1,33400.0,40.2665,40.2665,40.1527,40.1996,33400.0
2006-10-25 09:55:00,60.09,60.2,60.06,60.14,32300.0,40.1929,40.2665,40.1728,40.2263,32300.0
2006-10-25 10:00:00,60.14,60.18,60.08,60.09,21100.0,40.2263,40.2531,40.1862,40.1929,21100.0
2006-10-25 10:05:00,60.1,60.24,60.07,60.24,18700.0,40.1996,40.2932,40.1795,40.2932,18700.0
2006-10-25 10:10:00,60.24,60.5,60.22,60.45,20800.0,40.2932,40.4671,40.2798,40.4337,20800.0
2006-10-25 10:15:00,60.45,60.5,60.44,60.5,27100.0,40.4337,40.4671,40.427,40.4671,27100.0
2006-10-25 10:20:00,60.5,60.53,60.32,60.52,26800.0,40.4671,40.4872,40.3467,40.4805,26800.0
2006-10-25 10:25:00,60.51,60.52,60.38,60.42,42200.0,40.4738,40.4805,40.3869,40.4136,42200.0
2006-10-25 10:30:00,60.42,60.45,60.36,60.39,22100.0,40.4136,40.4337,40.3735,40.3935,22100.0
2006-10-25 10:35:00,60.36,60.37,60.25,60.34,18500.0,40.3735,40.3802,40.2999,40.3601,18500.0
2006-10-25 10:40:00,60.33,60.45,60.3,60.45,11200.0,40.3534,40.4337,40.3333,40.4337,11200.0
2006-10-25 10:45:00,60.44,60.52,60.44,60.52,7900.0,40.427,40.4805,40.427,40.4805,7900.0
2006-10-25 10:50:00,60.53,60.7,60.53,60.62,25000.0,40.4872,40.6009,40.4872,40.5474,25000.0
2006-10-25 10:55:00,60.64,60.67,60.57,60.59,13800.0,40.5608,40.5808,40.5139,40.5273,13800.0
2006-10-25 11:00:00,60.59,60.59,60.52,60.53,13000.0,40.5273,40.5273,40.4805,40.4872,13000.0
2006-10-25 11:05:00,60.54,60.58,60.53,60.54,48300.0,40.4939,40.5206,40.4872,40.4939,48300.0
2006-10-25 11:10:00,60.54,60.58,60.52,60.58,13400.0,40.4939,40.5206,40.4805,40.5206,13400.0
2006-10-25 11:15:00,60.58,60.65,60.54,60.63,120200.0,40.5206,40.5675,40.4939,40.5541,120200.0
2006-10-25 11:20:00,60.63,60.64,60.48,60.5,16000.0,40.5541,40.5608,40.4537,40.4671,16000.0
2006-10-25 11:25:00,60.5,60.51,60.35,60.36,19100.0,40.4671,40.4738,40.3668,40.3735,19100.0
2006-10-25 11:30:00,60.37,60.46,60.32,60.46,13900.0,40.3802,40.4404,40.3467,40.4404,13900.0
2006-10-25 11:35:00,60.46,60.6,60.44,60.6,8700.0,40.4404,40.534,40.427,40.534,8700.0
2006-10-25 11:40:00,60.6,60.68,60.57,60.57,12300.0,40.534,40.5875,40.5139,40.5139,12300.0
2006-10-25 11:45:00,60.57,60.7,60.51,60.58,22500.0,40.5139,40.6009,40.4738,40.5206,22500.0
2006-10-25 11:50:00,60.59,60.6,60.51,60.56,16200.0,40.5273,40.534,40.4738,40.5073,16200.0
2006-10-25 11:55:00,60.54,60.71,60.53,60.71,13900.0,40.4939,40.6076,40.4872,40.6076,13900.0
2006-10-25 12:00:00,60.71,60.8,60.69,60.72,7500.0,40.6076,40.6678,40.5942,40.6143,7500.0
2006-10-25 12:05:00,60.75,60.77,60.72,60.76,4400.0,40.6343,40.6477,40.6143,40.641,4400.0
2006-10-25 12:10:00,60.75,60.76,60.75,60.75,14400.0,40.6343,40.641,40.6343,40.6343,14400.0
2006-10-25 12:15:00,60.76,60.77,60.71,60.71,10500.0,40.641,40.6477,40.6076,40.6076,10500.0
2006-10-25 12:20:00,60.7,60.7,60.47,60.47,18000.0,40.6009,40.6009,40.4471,40.4471,18000.0
2006-10-25 12:25:00,60.47,60.47,60.35,60.35,7200.0,40.4471,40.4471,40.3668,40.3668,7200.0
2006-10-25 12:30:00,60.36,60.43,60.36,60.39,7400.0,40.3735,40.4203,40.3735,40.3935,7400.0
2006-10-25 12:35:00,60.39,60.45,60.34,60.38,10100.0,40.3935,40.4337,40.3601,40.3869,10100.0
2006-10-25 12:40:00,60.38,60.42,60.38,60.4,8400.0,40.3869,40.4136,40.3869,40.4002,8400.0
2006-10-25 12:45:00,60.4,60.41,60.36,60.36,53000.0,40.4002,40.4069,40.3735,40.3735,53000.0
2006-10-25 12:50:00,60.36,60.37,60.35,60.37,11900.0,40.3735,40.3802,40.3668,40.3802,11900.0
2006-10-25 12:55:00,60.38,60.41,60.35,60.36,5700.0,40.3869,40.4069,40.3668,40.3735,5700.0
2006-10-25 13:00:00,60.36,60.45,60.36,60.37,7900.0,40.3735,40.4337,40.3735,40.3802,7900.0
2006-10-25 13:05:00,60.37,60.4,60.37,60.37,8500.0,40.3802,40.4002,40.3802,40.3802,8500.0
2006-10-25 13:10:00,60.37,60.49,60.35,60.44,107400.0,40.3802,40.4604,40.3668,40.427,107400.0
2006-10-25 13:15:00,60.42,60.42,60.35,60.41,6000.0,40.4136,40.4136,40.3668,40.4069,6000.0
2006-10-25 13:20:00,60.4,60.43,60.27,60.29,15200.0,40.4002,40.4203,40.3133,40.3267,15200.0
2006-10-25 13:25:00,60.27,60.31,60.27,60.29,10500.0,40.3133,40.34,40.3133,40.3267,10500.0
2006-10-25 13:30:00,60.26,60.36,60.26,60.3,6000.0,40.3066,40.3735,40.3066,40.3333,6000.0
2006-10-25 13:35:00,60.29,60.34,60.28,60.28,16500.0,40.3267,40.3601,40.32,40.32,16500.0
2006-10-25 13:40:00,60.28,60.43,60.26,60.43,6600.0,40.32,40.4203,40.3066,40.4203,6600.0
2006-10-25 13:45:00,60.43,60.43,60.32,60.32,7100.0,40.4203,40.4203,40.3467,40.3467,7100.0
2006-10-25 13:50:00,60.3,60.43,60.3,60.43,205700.0,40.3333,40.4203,40.3333,40.4203,205700.0
2006-10-25 13:55:00,60.45,60.48,60.35,60.35,10400.0,40.4337,40.4537,40.3668,40.3668,10400.0
2006-10-25 14:00:00,60.35,60.39,60.35,60.37,7100.0,40.3668,40.3935,40.3668,40.3802,7100.0
2006-10-25 14:05:00,60.38,60.38,60.23,60.23,33500.0,40.3869,40.3869,40.2865,40.2865,33500.0
2006-10-25 14:10:00,60.23,60.35,60.23,60.34,22300.0,40.2865,40.3668,40.2865,40.3601,22300.0
2006-10-25 14:15:00,60.35,60.39,60.27,60.36,50800.0,40.3668,40.3935,40.3133,40.3735,50800.0
2006-10-25 14:20:00,60.36,60.41,60.25,60.34,24000.0,40.3735,40.4069,40.2999,40.3601,24000.0
2006-10-25 14:25:00,60.32,60.34,60.1,60.11,15500.0,40.3467,40.3601,40.1996,40.2063,15500.0
2006-10-25 14:30:00,60.16,60.26,60.09,60.24,12100.0,40.2397,40.3066,40.1929,40.2932,12100.0
2006-10-25 14:35:00,60.3,60.32,60.04,60.09,19400.0,40.3333,40.3467,40.1594,40.1929,19400.0
2006-10-25 14:40:00,60.07,60.09,59.99,60.0,30400.0,40.1795,40.1929,40.126,40.1327,30400.0
2006-10-25 14:45:00,60.0,60.17,60.0,60.06,23400.0,40.1327,40.2464,40.1327,40.1728,23400.0
2006-10-25 14:50:00,60.1,60.19,60.03,60.07,13400.0,40.1996,40.2598,40.1527,40.1795,13400.0
2006-10-25 14:55:00,60.06,60.3,60.05,60.28,12500.0,40.1728,40.3333,40.1661,40.32,12500.0
2006-10-25 15:00:00,60.29,60.3,60.22,60.27,19200.0,40.3267,40.3333,40.2798,40.3133,19200.0
2006-10-25 15:05:00,60.27,60.27,60.18,60.18,24800.0,40.3133,40.3133,40.2531,40.2531,24800.0
2006-10-25 15:10:00,60.18,60.2,60.14,60.19,28500.0,40.2531,40.2665,40.2263,40.2598,28500.0
2006-10-25 15:15:00,60.19,60.22,60.19,60.22,35500.0,40.2598,40.2798,40.2598,40.2798,35500.0
2006-10-25 15:20:00,60.24,60.28,60.2,60.23,37100.0,40.2932,40.32,40.2665,40.2865,37100.0
2006-10-25 15:25:00,60.24,60.27,60.22,60.22,18800.0,40.2932,40.3133,40.2798,40.2798,18800.0
2006-10-25 15:30:00,60.23,60.25,60.21,60.23,20200.0,40.2865,40.2999,40.2731,40.2865,20200.0
2006-10-25 15:35:00,60.24,60.29,60.22,60.29,46000.0,40.2932,40.3267,40.2798,40.3267,46000.0
2006-10-25 15:40:00,60.31,60.32,60.25,60.28,27600.0,40.34,40.3467,40.2999,40.32,27600.0
2006-10-25 15:45:00,60.28,60.29,60.25,60.25,6300.0,40.32,40.3267,40.2999,40.2999,6300.0
2006-10-25 15:50:00,60.25,60.28,60.2,60.26,82700.0,40.2999,40.32,40.2665,40.3066,82700.0
2006-10-25 15:55:00,60.25,60.29,60.23,60.23,46800.0,40.2999,40.3267,40.2865,40.2865,46800.0
2006-10-26 09:30:00,60.24,60.26,60.21,60.26,15500.0,40.2932,40.3066,40.2731,40.3066,15500.0
2006-10-26 09:35:00,60.39,60.83,60.28,60.78,27200.0,40.3935,40.6879,40.32,40.6544,27200.0
2006-10-26 09:40:00,60.74,60.89,60.68,60.87,17800.0,40.6277,40.728,40.5875,40.7146,17800.0
2006-10-26 09:45:00,60.88,61.09,60.87,61.06,23600.0,40.7213,40.8618,40.7146,40.8417,23600.0
2006-10-26 09:50:00,61.07,61.21,61.05,61.18,14400.0,40.8484,40.942,40.835,40.922,14400.0
2006-10-26 09:55:00,61.18,61.18,61.04,61.05,12600.0,40.922,40.922,40.8283,40.835,12600.0
2006-10-26 10:00:00,61.05,61.09,60.9,60.95,13600.0,40.835,40.8618,40.7347,40.7681,13600.0
2006-10-26 10:05:00,60.94,61.0,60.94,61.0,20100.0,40.7614,40.8016,40.7614,40.8016,20100.0
2006-10-26 10:10:00,60.99,61.0,60.96,61.0,31300.0,40.7949,40.8016,40.7748,40.8016,31300.0
2006-10-26 10:15:00,60.97,61.0,60.95,60.99,15500.0,40.7815,40.8016,40.7681,40.7949,15500.0
2006-10-26 10:20:00,60.99,61.0,60.84,60.84,41300.0,40.7949,40.8016,40.6945,40.6945,41300.0
2006-10-26 10:25:00,60.85,60.85,60.72,60.73,5900.0,40.7012,40.7012,40.6143,40.621,5900.0
2006-10-26 10:30:00,60.73,60.78,60.65,60.77,6200.0,40.621,40.6544,40.5675,40.6477,6200.0
2006-10-26 10:35:00,60.78,60.99,60.78,60.9,9900.0,40.6544,40.7949,40.6544,40.7347,9900.0
2006-10-26 10:40:00,60.88,60.9,60.78,60.78,4200.0,40.7213,40.7347,40.6544,40.6544,4200.0
2006-10-26 10:45:00,60.78,60.79,60.71,60.73,3600.0,40.6544,40.6611,40.6076,40.621,3600.0
2006-10-26 10:50:00,60.75,60.76,60.67,60.73,14400.0,40.6343,40.641,40.5808,40.621,14400.0
2006-10-26 10:55:00,60.75,60.84,60.75,60.84,4200.0,40.6343,40.6945,40.6343,40.6945,4200.0
2006-10-26 11:00:00,60.84,60.87,60.79,60.79,13600.0,40.6945,40.7146,40.6611,40.6611,13600.0
2006-10-26 11:05:00,60.79,60.93,60.79,60.91,19000.0,40.6611,40.7547,40.6611,40.7414,19000.0
2006-10-26 11:10:00,60.91,60.94,60.9,60.94,20300.0,40.7414,40.7614,40.7347,40.7614,20300.0
2006-10-26 11:15:00,60.95,60.96,60.91,60.94,8300.0,40.7681,40.7748,40.7414,40.7614,8300.0
2006-10-26 11:20:00,60.94,61.0,60.9,60.98,64000.0,40.7614,40.8016,40.7347,40.7882,64000.0
2006-10-26 11:25:00,60.99,61.0,60.97,61.0,31700.0,40.7949,40.8016,40.7815,40.8016,31700.0
2006-10-26 11:30:00,61.0,61.07,61.0,61.07,31500.0,40.8016,40.8484,40.8016,40.8484,31500.0
2006-10-26 11:35:00,61.09,61.17,61.06,61.17,24600.0,40.8618,40.9153,40.8417,40.9153,24600.0
2006-10-26 11:40:00,61.2,61.25,61.18,61.25,5900.0,40.9353,40.9688,40.922,40.9688,5900.0
2006-10-26 11:45:00,61.22,61.25,61.21,61.22,17700.0,40.9487,40.9688,40.942,40.9487,17700.0
2006-10-26 11:50:00,61.23,61.23,61.14,61.19,29900.0,40.9554,40.9554,40.8952,40.9286,29900.0
2006-10-26 11:55:00,61.2,61.29,61.19,61.28,17400.0,40.9353,40.9955,40.9286,40.9888,17400.0
2006-10-26 12:00:00,61.28,61.37,61.25,61.31,48100.0,40.9888,41.049,40.9688,41.0089,48100.0
2006-10-26 12:05:00,61.31,61.35,61.29,61.35,8400.0,41.0089,41.0357,40.9955,41.0357,8400.0
2006-10-26 12:10:00,61.35,61.39,61.32,61.39,14800.0,41.0357,41.0624,41.0156,41.0624,14800.0
2006-10-26 12:15:00,61.39,61.4,61.38,61.39,13500.0,41.0624,41.0691,41.0557,41.0624,13500.0
2006-10-26 12:20:00,61.4,61.51,61.39,61.5,40900.0,41.0691,41.1427,41.0624,41.136,40900.0
2006-10-26 12:25:00,61.53,61.62,61.53,61.62,11400.0,41.1561,41.2163,41.1561,41.2163,11400.0
2006-10-26 12:30:00,61.62,61.66,61.58,61.61,33500.0,41.2163,41.243,41.1895,41.2096,33500.0
2006-10-26 12:35:00,61.61,61.62,61.52,61.53,8700.0,41.2096,41.2163,41.1494,41.1561,8700.0
2006-10-26 12:40:00,61.53,61.6,61.52,61.6,9900.0,41.1561,41.2029,41.1494,41.2029,9900.0
2006-10-26 12:45:00,61.6,61.79,61.6,61.79,25700.0,41.2029,41.33,41.2029,41.33,25700.0
2006-10-26 12:50:00,61.79,61.84,61.78,61.84,8300.0,41.33,41.3634,41.3233,41.3634,8300.0
2006-10-26 12:55:00,61.84,61.99,61.84,61.98,36000.0,41.3634,41.4638,41.3634,41.4571,36000.0
2006-10-26 13:00:00,61.99,61.99,61.89,61.89,15500.0,41.4638,41.4638,41.3969,41.3969,15500.0
2006-10-26 13:05:00,61.89,61.97,61.88,61.97,15000.0,41.3969,41.4504,41.3902,41.4504,15000.0
2006-10-26 13:10:00,61.97,62.07,61.96,62.07,37600.0,41.4504,41.5173,41.4437,41.5173,37600.0
2006-10-26 13:15:00,62.07,62.24,62.05,62.2,44900.0,41.5173,41.631,41.5039,41.6042,44900.0
2006-10-26 13:20:00,62.21,62.39,62.17,62.38,54500.0,41.6109,41.7313,41.5841,41.7246,54500.0
2006-10-26 13:25:00,62.38,62.68,62.38,62.57,68900.0,41.7246,41.9253,41.7246,41.8517,68900.0
2006-10-26 13:30:00,62.57,62.77,62.54,62.67,50200.0,41.8517,41.9855,41.8316,41.9186,50200.0
2006-10-26 13:35:00,62.67,62.91,62.66,62.78,80600.0,41.9186,42.0791,41.9119,41.9922,80600.0
2006-10-26 13:40:00,62.76,62.92,62.76,62.88,37800.0,41.9788,42.0858,41.9788,42.0591,37800.0
2006-10-26 13:45:00,62.88,62.95,62.86,62.94,22600.0,42.0591,42.1059,42.0457,42.0992,22600.0
2006-10-26 13:50:00,62.95,62.95,62.8,62.83,18000.0,42.1059,42.1059,42.0055,42.0256,18000.0
2006-10-26 13:55:00,62.84,62.88,62.8,62.82,23800.0,42.0323,42.0591,42.0055,42.0189,23800.0
2006-10-26 14:00:00,62.81,62.82,62.68,62.75,68500.0,42.0122,42.0189,41.9253,41.9721,68500.0
2006-10-26 14:05:00,62.73,62.75,62.62,62.65,41000.0,41.9587,41.9721,41.8851,41.9052,41000.0
2006-10-26 14:10:00,62.62,62.62,62.39,62.46,44800.0,41.8851,41.8851,41.7313,41.7781,44800.0
2006-10-26 14:15:00,62.46,62.66,62.44,62.51,39400.0,41.7781,41.9119,41.7647,41.8116,39400.0
2006-10-26 14:20:00,62.51,62.71,62.51,62.71,84300.0,41.8116,41.9453,41.8116,41.9453,84300.0
2006-10-26 14:25:00,62.71,62.74,62.65,62.74,26500.0,41.9453,41.9654,41.9052,41.9654,26500.0
2006-10-26 14:30:00,62.75,62.75,62.6,62.66,44700.0,41.9721,41.9721,41.8718,41.9119,44700.0
2006-10-26 14:35:00,62.66,62.66,62.53,62.53,82300.0,41.9119,41.9119,41.8249,41.8249,82300.0
2006-10-26 14:40:00,62.52,62.53,62.42,62.46,41200.0,41.8183,41.8249,41.7514,41.7781,41200.0
2006-10-26 14:45:00,62.47,62.55,62.4,62.54,23600.0,41.7848,41.8383,41.738,41.8316,23600.0
2006-10-26 14:50:00,62.54,62.54,62.42,62.5,26000.0,41.8316,41.8316,41.7514,41.8049,26000.0
2006-10-26 14:55:00,62.51,62.62,62.47,62.6,17800.0,41.8116,41.8851,41.7848,41.8718,17800.0
2006-10-26 15:00:00,62.59,62.59,62.54,62.58,23400.0,41.8651,41.8651,41.8316,41.8584,23400.0
2006-10-26 15:05:00,62.58,62.71,62.58,62.71,28800.0,41.8584,41.9453,41.8584,41.9453,28800.0
2006-10-26 15:10:00,62.7,62.76,62.68,62.76,45100.0,41.9387,41.9788,41.9253,41.9788,45100.0
2006-10-26 15:15:00,62.76,62.87,62.75,62.8,46700.0,41.9788,42.0524,41.9721,42.0055,46700.0
2006-10-26 15:20:00,62.79,62.92,62.79,62.91,25600.0,41.9989,42.0858,41.9989,42.0791,25600.0
2006-10-26 15:25:00,62.91,62.99,62.83,62.84,53600.0,42.0791,42.1326,42.0256,42.0323,53600.0
2006-10-26 15:30:00,62.84,62.86,62.58,62.66,71400.0,42.0323,42.0457,41.8584,41.9119,71400.0
2006-10-26 15:35:00,62.66,62.77,62.66,62.72,45200.0,41.9119,41.9855,41.9119,41.952,45200.0
2006-10-26 15:40:00,62.72,62.9,62.71,62.9,39400.0,41.952,42.0724,41.9453,42.0724,39400.0
2006-10-26 15:45:00,62.9,62.99,62.9,62.98,44400.0,42.0724,42.1326,42.0724,42.1259,44400.0
2006-10-26 15:50:00,62.99,62.99,62.86,62.92,47400.0,42.1326,42.1326,42.0457,42.0858,47400.0
2006-10-26 15:55:00,62.93,62.93,62.87,62.87,42200.0,42.0925,42.0925,42.0524,42.0524,42200.0
2006-10-27 09:30:00,62.62,62.72,62.52,62.59,10700.0,41.8851,41.952,41.8183,41.8651,10700.0
2006-10-27 09:35:00,62.5,62.72,62.4,62.62,17400.0,41.8049,41.952,41.738,41.8851,17400.0
2006-10-27 09:40:00,62.62,62.75,62.49,62.75,45200.0,41.8851,41.9721,41.7982,41.9721,45200.0
2006-10-27 09:45:00,62.74,62.75,62.55,62.55,19200.0,41.9654,41.9721,41.8383,41.8383,19200.0
2006-10-27 09:50:00,62.56,62.71,62.56,62.71,13900.0,41.845,41.9453,41.845,41.9453,13900.0
2006-10-27 09:55:00,62.74,62.82,62.72,62.79,14500.0,41.9654,42.0189,41.952,41.9989,14500.0
2006-10-27 10:00:00,62.77,62.81,62.69,62.79,21400.0,41.9855,42.0122,41.932,41.9989,21400.0
2006-10-27 10:05:00,62.77,62.89,62.7,62.89,11600.0,41.9855,42.0657,41.9387,42.0657,11600.0
2006-10-27 10:10:00,62.86,62.86,62.67,62.82,10800.0,42.0457,42.0457,41.9186,42.0189,10800.0
2006-10-27 10:15:00,62.83,62.96,62.83,62.96,8000.0,42.0256,42.1126,42.0256,42.1126,8000.0
2006-10-27 10:20:00,62.98,63.17,62.91,63.14,44700.0,42.1259,42.253,42.0791,42.233,44700.0
2006-10-27 10:25:00,63.17,63.36,63.0,63.36,59200.0,42.253,42.3801,42.1393,42.3801,59200.0
2006-10-27 10:30:00,63.39,63.51,63.33,63.45,55400.0,42.4002,42.4804,42.36,42.4403,55400.0
2006-10-27 10:35:00,63.43,63.73,63.42,63.56,62500.0,42.4269,42.6276,42.4202,42.5139,62500.0
2006-10-27 10:40:00,63.56,63.62,63.45,63.45,45000.0,42.5139,42.554,42.4403,42.4403,45000.0
2006-10-27 10:45:00,63.45,63.45,63.26,63.26,30800.0,42.4403,42.4403,42.3132,42.3132,30800.0
2006-10-27 10:50:00,63.26,63.26,63.13,63.21,19400.0,42.3132,42.3132,42.2263,42.2798,19400.0
2006-10-27 10:55:00,63.21,63.29,63.19,63.26,36800.0,42.2798,42.3333,42.2664,42.3132,36800.0
2006-10-27 11:00:00,63.26,63.26,63.16,63.19,16900.0,42.3132,42.3132,42.2463,42.2664,16900.0
2006-10-27 11:05:00,63.19,63.21,63.08,63.17,22700.0,42.2664,42.2798,42.1928,42.253,22700.0
2006-10-27 11:10:00,63.16,63.29,63.1,63.28,37800.0,42.2463,42.3333,42.2062,42.3266,37800.0
2006-10-27 11:15:00,63.26,63.27,63.19,63.21,38800.0,42.3132,42.3199,42.2664,42.2798,38800.0
2006-10-27 11:20:00,63.21,63.24,63.14,63.18,35300.0,42.2798,42.2998,42.233,42.2597,35300.0
2006-10-27 11:25:00,63.2,63.29,63.16,63.25,20300.0,42.2731,42.3333,42.2463,42.3065,20300.0
2006-10-27 11:30:00,63.24,63.24,63.09,63.09,8300.0,42.2998,42.2998,42.1995,42.1995,8300.0
2006-10-27 11:35:00,63.1,63.24,63.08,63.24,36900.0,42.2062,42.2998,42.1928,42.2998,36900.0
2006-10-27 11:40:00,63.22,63.29,63.16,63.17,50400.0,42.2865,42.3333,42.2463,42.253,50400.0
2006-10-27 11:45:00,63.19,63.26,63.14,63.25,29700.0,42.2664,42.3132,42.233,42.3065,29700.0
2006-10-27 11:50:00,63.21,63.26,63.17,63.25,33800.0,42.2798,42.3132,42.253,42.3065,33800.0
2006-10-27 11:55:00,63.26,63.26,63.21,63.25,21100.0,42.3132,42.3132,42.2798,42.3065,21100.0
2006-10-27 12:00:00,63.24,63.26,63.18,63.22,25800.0,42.2998,42.3132,42.2597,42.2865,25800.0
2006-10-27 12:05:00,63.21,63.33,63.21,63.32,8900.0,42.2798,42.36,42.2798,42.3534,8900.0
2006-10-27 12:10:00,63.32,63.42,63.32,63.4,9300.0,42.3534,42.4202,42.3534,42.4069,9300.0
2006-10-27 12:15:00,63.41,63.44,63.35,63.41,5800.0,42.4136,42.4336,42.3734,42.4136,5800.0
2006-10-27 12:20:00,63.42,63.42,63.34,63.35,9900.0,42.4202,42.4202,42.3667,42.3734,9900.0
2006-10-27 12:25:00,63.37,63.38,63.3,63.32,10700.0,42.3868,42.3935,42.34,42.3534,10700.0
2006-10-27 12:30:00,63.32,63.37,63.32,63.36,6800.0,42.3534,42.3868,42.3534,42.3801,6800.0
2006-10-27 12:35:00,63.37,63.37,63.33,63.34,2900.0,42.3868,42.3868,42.36,42.3667,2900.0
2006-10-27 12:40:00,63.34,63.35,63.31,63.31,11700.0,42.3667,42.3734,42.3467,42.3467,11700.0
2006-10-27 12:45:00,63.3,63.32,63.3,63.31,11600.0,42.34,42.3534,42.34,42.3467,11600.0
2006-10-27 12:50:00,63.32,63.32,63.26,63.28,11200.0,42.3534,42.3534,42.3132,42.3266,11200.0
2006-10-27 12:55:00,63.27,63.27,63.25,63.25,6800.0,42.3199,42.3199,42.3065,42.3065,6800.0
2006-10-27 13:00:00,63.25,63.32,63.25,63.31,10700.0,42.3065,42.3534,42.3065,42.3467,10700.0
2006-10-27 13:05:00,63.31,63.32,63.27,63.28,7600.0,42.3467,42.3534,42.3199,42.3266,7600.0
2006-10-27 13:10:00,63.28,63.36,63.28,63.35,12200.0,42.3266,42.3801,42.3266,42.3734,12200.0
2006-10-27 13:15:00,63.35,63.38,63.29,63.35,11400.0,42.3734,42.3935,42.3333,42.3734,11400.0
2006-10-27 13:20:00,63.35,63.5,63.34,63.49,33300.0,42.3734,42.4738,42.3667,42.4671,33300.0
2006-10-27 13:25:00,63.49,63.55,63.45,63.51,29800.0,42.4671,42.5072,42.4403,42.4804,29800.0
2006-10-27 13:30:00,63.45,63.45,63.35,63.41,15000.0,42.4403,42.4403,42.3734,42.4136,15000.0
2006-10-27 13:35:00,63.4,63.41,63.32,63.39,22800.0,42.4069,42.4136,42.3534,42.4002,22800.0
2006-10-27 13:40:00,63.38,63.4,63.33,63.39,8200.0,42.3935,42.4069,42.36,42.4002,8200.0
2006-10-27 13:45:00,63.39,63.39,63.25,63.27,29700.0,42.4002,42.4002,42.3065,42.3199,29700.0
2006-10-27 13:50:00,63.28,63.39,63.28,63.35,16100.0,42.3266,42.4002,42.3266,42.3734,16100.0
2006-10-27 13:55:00,63.34,63.44,63.34,63.42,9900.0,42.3667,42.4336,42.3667,42.4202,9900.0
2006-10-27 14:00:00,63.42,63.58,63.41,63.53,31500.0,42.4202,42.5273,42.4136,42.4938,31500.0
2006-10-27 14:05:00,63.5,63.5,63.34,63.34,14600.0,42.4738,42.4738,42.3667,42.3667,14600.0
2006-10-27 14:10:00,63.34,63.41,63.33,63.37,24100.0,42.3667,42.4136,42.36,42.3868,24100.0
2006-10-27 14:15:00,63.37,63.4,63.36,63.38,39400.0,42.3868,42.4069,42.3801,42.3935,39400.0
2006-10-27 14:20:00,63.38,63.38,63.25,63.29,28100.0,42.3935,42.3935,42.3065,42.3333,28100.0
2006-10-27 14:25:00,63.28,63.38,63.23,63.3,31800.0,42.3266,42.3935,42.2932,42.34,31800.0
2006-10-27 14:30:00,63.29,63.39,63.23,63.39,27100.0,42.3333,42.4002,42.2932,42.4002,27100.0
2006-10-27 14:35:00,63.4,63.4,63.29,63.3,19500.0,42.4069,42.4069,42.3333,42.34,19500.0
2006-10-27 14:40:00,63.32,63.32,63.17,63.23,16500.0,42.3534,42.3534,42.253,42.2932,16500.0
2006-10-27 14:45:00,63.25,63.27,63.21,63.24,14400.0,42.3065,42.3199,42.2798,42.2998,14400.0
2006-10-27 14:50:00,63.26,63.27,63.21,63.24,20100.0,42.3132,42.3199,42.2798,42.2998,20100.0
2006-10-27 14:55:00,63.24,63.31,63.24,63.3,32000.0,42.2998,42.3467,42.2998,42.34,32000.0
2006-10-27 15:00:00,63.3,63.3,63.23,63.29,27200.0,42.34,42.34,42.2932,42.3333,27200.0
2006-10-27 15:05:00,63.27,63.36,63.24,63.25,21400.0,42.3199,42.3801,42.2998,42.3065,21400.0
2006-10-27 15:10:00,63.25,63.29,63.25,63.26,18800.0,42.3065,42.3333,42.3065,42.3132,18800.0
2006-10-27 15:15:00,63.26,63.28,63.17,63.19,16700.0,42.3132,42.3266,42.253,42.2664,16700.0
2006-10-27 15:20:00,63.2,63.29,63.19,63.28,21700.0,42.2731,42.3333,42.2664,42.3266,21700.0
2006-10-27 15:25:00,63.26,63.27,63.22,63.26,39700.0,42.3132,42.3199,42.2865,42.3132,39700.0
2006-10-27 15:30:00,63.26,63.3,63.25,63.25,19100.0,42.3132,42.34,42.3065,42.3065,19100.0
2006-10-27 15:35:00,63.24,63.27,63.21,63.26,16600.0,42.2998,42.3199,42.2798,42.3132,16600.0
2006-10-27 15:40:00,63.25,63.25,63.11,63.11,21800.0,42.3065,42.3065,42.2129,42.2129,21800.0
2006-10-27 15:45:00,63.1,63.24,63.09,63.22,33800.0,42.2062,42.2998,42.1995,42.2865,33800.0
2006-10-27 15:50:00,63.22,63.27,63.18,63.19,26200.0,42.2865,42.3199,42.2597,42.2664,26200.0
2006-10-27 15:55:00,63.19,63.24,63.18,63.24,29500.0,42.2664,42.2998,42.2597,42.2998,29500.0
2006-10-30 09:30:00,63.23,63.53,63.14,63.53,32100.0,42.2932,42.4938,42.233,42.4938,32100.0
2006-10-30 09:35:00,63.5,63.53,63.27,63.37,22500.0,42.4738,42.4938,42.3199,42.3868,22500.0
2006-10-30 09:40:00,63.37,63.37,63.26,63.35,15500.0,42.3868,42.3868,42.3132,42.3734,15500.0
2006-10-30 09:45:00,63.35,63.44,63.26,63.26,12400.0,42.3734,42.4336,42.3132,42.3132,12400.0
2006-10-30 09:50:00,63.24,63.27,63.16,63.16,11500.0,42.2998,42.3199,42.2463,42.2463,11500.0
2006-10-30 09:55:00,63.15,63.15,63.03,63.03,9500.0,42.2396,42.2396,42.1594,42.1594,9500.0
2006-10-30 10:00:00,63.03,63.03,62.88,62.88,14400.0,42.1594,42.1594,42.0591,42.0591,14400.0
2006-10-30 10:05:00,62.86,63.1,62.86,63.02,29300.0,42.0457,42.2062,42.0457,42.1527,29300.0
2006-10-30 10:10:00,63.01,63.01,62.9,62.99,12900.0,42.146,42.146,42.0724,42.1326,12900.0
2006-10-30 10:15:00,62.99,62.99,62.9,62.9,11200.0,42.1326,42.1326,42.0724,42.0724,11200.0
2006-10-30 10:20:00,62.89,62.89,62.82,62.83,13900.0,42.0657,42.0657,42.0189,42.0256,13900.0
2006-10-30 10:25:00,62.84,62.95,62.8,62.82,14200.0,42.0323,42.1059,42.0055,42.0189,14200.0
2006-10-30 10:30:00,62.81,62.83,62.8,62.81,15000.0,42.0122,42.0256,42.0055,42.0122,15000.0
2006-10-30 10:35:00,62.82,62.97,62.82,62.93,13000.0,42.0189,42.1193,42.0189,42.0925,13000.0
2006-10-30 10:40:00,62.93,62.96,62.88,62.96,11500.0,42.0925,42.1126,42.0591,42.1126,11500.0
2006-10-30 10:45:00,62.96,63.06,62.95,62.96,14600.0,42.1126,42.1794,42.1059,42.1126,14600.0
2006-10-30 10:50:00,62.96,63.05,62.92,63.02,16500.0,42.1126,42.1728,42.0858,42.1527,16500.0
2006-10-30 10:55:00,63.06,63.06,63.0,63.0,8600.0,42.1794,42.1794,42.1393,42.1393,8600.0
2006-10-30 11:00:00,63.0,63.09,62.98,63.0,12800.0,42.1393,42.1995,42.1259,42.1393,12800.0
2006-10-30 11:05:00,63.0,63.1,63.0,63.08,16100.0,42.1393,42.2062,42.1393,42.1928,16100.0
2006-10-30 11:10:00,63.08,63.22,63.08,63.19,11400.0,42.1928,42.2865,42.1928,42.2664,11400.0
2006-10-30 11:15:00,63.18,63.19,63.14,63.14,5500.0,42.2597,42.2664,42.233,42.233,5500.0
2006-10-30 11:20:00,63.15,63.25,63.14,63.22,11000.0,42.2396,42.3065,42.233,42.2865,11000.0
2006-10-30 11:25:00,63.21,63.23,63.11,63.19,6000.0,42.2798,42.2932,42.2129,42.2664,6000.0
2006-10-30 11:30:00,63.2,63.22,63.14,63.14,9500.0,42.2731,42.2865,42.233,42.233,9500.0
2006-10-30 11:35:00,63.12,63.21,63.1,63.2,10600.0,42.2196,42.2798,42.2062,42.2731,10600.0
2006-10-30 11:40:00,63.21,63.27,63.19,63.26,15200.0,42.2798,42.3199,42.2664,42.3132,15200.0
2006-10-30 11:45:00,63.26,63.26,63.21,63.23,8800.0,42.3132,42.3132,42.2798,42.2932,8800.0
2006-10-30 11:50:00,63.23,63.23,63.19,63.19,5300.0,42.2932,42.2932,42.2664,42.2664,5300.0
2006-10-30 11:55:00,63.2,63.22,63.18,63.18,8900.0,42.2731,42.2865,42.2597,42.2597,8900.0
2006-10-30 12:00:00,63.16,63.24,63.16,63.21,14800.0,42.2463,42.2998,42.2463,42.2798,14800.0
2006-10-30 12:05:00,63.21,63.24,63.2,63.24,13400.0,42.2798,42.2998,42.2731,42.2998,13400.0
2006-10-30 12:10:00,63.24,63.24,63.19,63.19,8300.0,42.2998,42.2998,42.2664,42.2664,8300.0
2006-10-30 12:15:00,63.19,63.21,63.19,63.2,17300.0,42.2664,42.2798,42.2664,42.2731,17300.0
2006-10-30 12:20:00,63.18,63.2,63.1,63.19,18200.0,42.2597,42.2731,42.2062,42.2664,18200.0
2006-10-30 12:25:00,63.19,63.25,63.19,63.24,5000.0,42.2664,42.3065,42.2664,42.2998,5000.0
2006-10-30 12:30:00,63.23,63.25,63.21,63.21,8700.0,42.2932,42.3065,42.2798,42.2798,8700.0
2006-10-30 12:35:00,63.2,63.2,63.11,63.16,13300.0,42.2731,42.2731,42.2129,42.2463,13300.0
2006-10-30 12:40:00,63.16,63.2,63.15,63.18,9400.0,42.2463,42.2731,42.2396,42.2597,9400.0
2006-10-30 12:45:00,63.18,63.18,63.17,63.17,3300.0,42.2597,42.2597,42.253,42.253,3300.0
2006-10-30 12:50:00,63.17,63.17,63.15,63.16,5400.0,42.253,42.253,42.2396,42.2463,5400.0
2006-10-30 12:55:00,63.15,63.16,63.13,63.14,5200.0,42.2396,42.2463,42.2263,42.233,5200.0
2006-10-30 13:00:00,63.14,63.19,63.13,63.17,8600.0,42.233,42.2664,42.2263,42.253,8600.0
2006-10-30 13:05:00,63.15,63.15,63.09,63.09,11000.0,42.2396,42.2396,42.1995,42.1995,11000.0
2006-10-30 13:10:00,63.09,63.11,63.07,63.1,12300.0,42.1995,42.2129,42.1861,42.2062,12300.0
2006-10-30 13:15:00,63.11,63.18,63.1,63.16,11900.0,42.2129,42.2597,42.2062,42.2463,11900.0
2006-10-30 13:20:00,63.15,63.2,63.15,63.15,10800.0,42.2396,42.2731,42.2396,42.2396,10800.0
2006-10-30 13:25:00,63.15,63.16,63.08,63.08,6100.0,42.2396,42.2463,42.1928,42.1928,6100.0
2006-10-30 13:30:00,63.09,63.12,63.07,63.07,13600.0,42.1995,42.2196,42.1861,42.1861,13600.0
2006-10-30 13:35:00,63.07,63.15,63.07,63.14,14500.0,42.1861,42.2396,42.1861,42.233,14500.0
2006-10-30 13:40:00,63.14,63.2,63.13,63.17,11000.0,42.233,42.2731,42.2263,42.253,11000.0
2006-10-30 13:45:00,63.18,63.18,63.1,63.11,7800.0,42.2597,42.2597,42.2062,42.2129,7800.0
2006-10-30 13:50:00,63.11,63.2,63.11,63.11,8000.0,42.2129,42.2731,42.2129,42.2129,8000.0
2006-10-30 13:55:00,63.11,63.18,63.1,63.15,11700.0,42.2129,42.2597,42.2062,42.2396,11700.0
2006-10-30 14:00:00,63.18,63.25,63.18,63.21,8700.0,42.2597,42.3065,42.2597,42.2798,8700.0
2006-10-30 14:05:00,63.22,63.26,63.19,63.19,8100.0,42.2865,42.3132,42.2664,42.2664,8100.0
2006-10-30 14:10:00,63.19,63.22,63.17,63.19,12100.0,42.2664,42.2865,42.253,42.2664,12100.0
2006-10-30 14:15:00,63.19,63.27,63.12,63.27,19600.0,42.2664,42.3199,42.2196,42.3199,19600.0
2006-10-30 14:20:00,63.27,63.28,63.22,63.23,28900.0,42.3199,42.3266,42.2865,42.2932,28900.0
2006-10-30 14:25:00,63.22,63.28,63.22,63.25,54900.0,42.2865,42.3266,42.2865,42.3065,54900.0
2006-10-30 14:30:00,63.25,63.25,63.18,63.18,7700.0,42.3065,42.3065,42.2597,42.2597,7700.0
2006-10-30 14:35:00,63.18,63.2,63.13,63.13,13000.0,42.2597,42.2731,42.2263,42.2263,13000.0
2006-10-30 14:40:00,63.13,63.22,63.13,63.22,10500.0,42.2263,42.2865,42.2263,42.2865,10500.0
2006-10-30 14:45:00,63.21,63.24,63.16,63.22,11900.0,42.2798,42.2998,42.2463,42.2865,11900.0
2006-10-30 14:50:00,63.21,63.21,63.17,63.17,10300.0,42.2798,42.2798,42.253,42.253,10300.0
2006-10-30 14:55:00,63.17,63.19,63.15,63.15,10700.0,42.253,42.2664,42.2396,42.2396,10700.0
2006-10-30 15:00:00,63.15,63.21,63.14,63.18,10000.0,42.2396,42.2798,42.233,42.2597,10000.0
2006-10-30 15:05:00,63.18,63.22,63.15,63.18,15000.0,42.2597,42.2865,42.2396,42.2597,15000.0
2006-10-30 15:10:00,63.17,63.17,63.12,63.17,11800.0,42.253,42.253,42.2196,42.253,11800.0
2006-10-30 15:15:00,63.16,63.17,63.11,63.11,8000.0,42.2463,42.253,42.2129,42.2129,8000.0
2006-10-30 15:20:00,63.11,63.11,63.05,63.05,9500.0,42.2129,42.2129,42.1728,42.1728,9500.0
2006-10-30 15:25:00,63.05,63.1,63.04,63.06,17700.0,42.1728,42.2062,42.1661,42.1794,17700.0
2006-10-30 15:30:00,63.06,63.06,63.0,63.0,12600.0,42.1794,42.1794,42.1393,42.1393,12600.0
2006-10-30 15:35:00,63.0,63.0,62.96,62.97,15900.0,42.1393,42.1393,42.1126,42.1193,15900.0
2006-10-30 15:40:00,62.97,62.98,62.93,62.93,12700.0,42.1193,42.1259,42.0925,42.0925,12700.0
2006-10-30 15:45:00,62.94,62.99,62.82,62.86,84400.0,42.0992,42.1326,42.0189,42.0457,84400.0
2006-10-30 15:50:00,62.84,62.89,62.8,62.86,66900.0,42.0323,42.0657,42.0055,42.0457,66900.0
2006-10-30 15:55:00,62.86,62.93,62.85,62.89,56600.0,42.0457,42.0925,42.039,42.0657,56600.0
2006-10-31 09:30:00,62.89,63.05,62.82,63.03,29400.0,42.0657,42.1728,42.0189,42.1594,29400.0
2006-10-31 09:35:00,63.04,63.05,62.97,62.97,11900.0,42.1661,42.1728,42.1193,42.1193,11900.0
2006-10-31 09:40:00,62.99,63.11,62.98,63.11,17300.0,42.1326,42.2129,42.1259,42.2129,17300.0
2006-10-31 09:45:00,63.11,63.11,62.94,62.99,12300.0,42.2129,42.2129,42.0992,42.1326,12300.0
2006-10-31 09:50:00,62.99,63.05,62.95,63.03,16100.0,42.1326,42.1728,42.1059,42.1594,16100.0
2006-10-31 09:55:00,63.03,63.06,62.96,62.98,11400.0,42.1594,42.1794,42.1126,42.1259,11400.0
2006-10-31 10:00:00,62.98,62.98,62.84,62.95,12200.0,42.1259,42.1259,42.0323,42.1059,12200.0
2006-10-31 10:05:00,62.94,62.94,62.78,62.8,11500.0,42.0992,42.0992,41.9922,42.0055,11500.0
2006-10-31 10:10:00,62.8,62.9,62.8,62.89,12500.0,42.0055,42.0724,42.0055,42.0657,12500.0
2006-10-31 10:15:00,62.86,62.87,62.67,62.68,4900.0,42.0457,42.0524,41.9186,41.9253,4900.0
2006-10-31 10:20:00,62.67,62.74,62.59,62.73,7600.0,41.9186,41.9654,41.8651,41.9587,7600.0
2006-10-31 10:25:00,62.72,62.78,62.7,62.78,5400.0,41.952,41.9922,41.9387,41.9922,5400.0
2006-10-31 10:30:00,62.82,62.84,62.7,62.7,9300.0,42.0189,42.0323,41.9387,41.9387,9300.0
2006-10-31 10:35:00,62.7,62.73,62.57,62.57,8700.0,41.9387,41.9587,41.8517,41.8517,8700.0
2006-10-31 10:40:00,62.58,62.71,62.58,62.65,9300.0,41.8584,41.9453,41.8584,41.9052,9300.0
2006-10-31 10:45:00,62.65,62.65,62.59,62.6,5900.0,41.9052,41.9052,41.8651,41.8718,5900.0
2006-10-31 10:50:00,62.63,62.68,62.59,62.68,12500.0,41.8918,41.9253,41.8651,41.9253,12500.0
2006-10-31 10:55:00,62.69,62.75,62.67,62.75,6400.0,41.932,41.9721,41.9186,41.9721,6400.0
2006-10-31 11:00:00,62.77,62.83,62.77,62.77,13200.0,41.9855,42.0256,41.9855,41.9855,13200.0
2006-10-31 11:05:00,62.72,62.82,62.72,62.8,9700.0,41.952,42.0189,41.952,42.0055,9700.0
2006-10-31 11:10:00,62.8,62.81,62.7,62.72,3700.0,42.0055,42.0122,41.9387,41.952,3700.0
2006-10-31 11:15:00,62.71,62.73,62.66,62.66,10200.0,41.9453,41.9587,41.9119,41.9119,10200.0
2006-10-31 11:20:00,62.65,62.72,62.55,62.55,12200.0,41.9052,41.952,41.8383,41.8383,12200.0
2006-10-31 11:25:00,62.57,62.66,62.54,62.58,7800.0,41.8517,41.9119,41.8316,41.8584,7800.0
2006-10-31 11:30:00,62.58,62.58,62.43,62.46,12200.0,41.8584,41.8584,41.7581,41.7781,12200.0
2006-10-31 11:35:00,62.45,62.45,62.31,62.32,12600.0,41.7714,41.7714,41.6778,41.6845,12600.0
2006-10-31 11:40:00,62.32,62.4,62.32,62.35,14100.0,41.6845,41.738,41.6845,41.7045,14100.0
2006-10-31 11:45:00,62.3,62.31,62.23,62.25,23700.0,41.6711,41.6778,41.6243,41.6377,23700.0
2006-10-31 11:50:00,62.26,62.26,62.22,62.25,29100.0,41.6443,41.6443,41.6176,41.6377,29100.0
2006-10-31 11:55:00,62.25,62.26,62.21,62.24,12500.0,41.6377,41.6443,41.6109,41.631,12500.0
2006-10-31 12:00:00,62.24,62.25,62.21,62.22,11200.0,41.631,41.6377,41.6109,41.6176,11200.0
2006-10-31 12:05:00,62.22,62.22,62.17,62.2,11500.0,41.6176,41.6176,41.5841,41.6042,11500.0
2006-10-31 12:10:00,62.2,62.23,62.17,62.17,14200.0,41.6042,41.6243,41.5841,41.5841,14200.0
2006-10-31 12:15:00,62.14,62.15,62.09,62.12,12600.0,41.5641,41.5708,41.5306,41.5507,12600.0
2006-10-31 12:20:00,62.12,62.26,62.12,62.25,24600.0,41.5507,41.6443,41.5507,41.6377,24600.0
2006-10-31 12:25:00,62.25,62.27,62.2,62.2,22200.0,41.6377,41.651,41.6042,41.6042,22200.0
2006-10-31 12:30:00,62.2,62.21,62.18,62.19,17000.0,41.6042,41.6109,41.5908,41.5975,17000.0
2006-10-31 12:35:00,62.18,62.18,61.98,62.03,18600.0,41.5908,41.5908,41.4571,41.4905,18600.0
2006-10-31 12:40:00,62.03,62.07,62.03,62.04,6100.0,41.4905,41.5173,41.4905,41.4972,6100.0
2006-10-31 12:45:00,62.04,62.05,62.01,62.02,13400.0,41.4972,41.5039,41.4771,41.4838,13400.0
2006-10-31 12:50:00,62.04,62.08,62.03,62.06,7700.0,41.4972,41.5239,41.4905,41.5106,7700.0
2006-10-31 12:55:00,62.04,62.04,61.96,61.96,6700.0,41.4972,41.4972,41.4437,41.4437,6700.0
2006-10-31 13:00:00,61.95,61.96,61.92,61.94,11800.0,41.437,41.4437,41.4169,41.4303,11800.0
2006-10-31 13:05:00,61.94,61.95,61.88,61.89,13600.0,41.4303,41.437,41.3902,41.3969,13600.0
2006-10-31 13:10:00,61.89,61.9,61.78,61.89,27700.0,41.3969,41.4036,41.3233,41.3969,27700.0
2006-10-31 13:15:00,61.86,61.86,61.75,61.76,13000.0,41.3768,41.3768,41.3032,41.3099,13000.0
2006-10-31 13:20:00,61.76,61.89,61.76,61.87,10900.0,41.3099,41.3969,41.3099,41.3835,10900.0
2006-10-31 13:25:00,61.86,61.91,61.82,61.84,9300.0,41.3768,41.4102,41.35,41.3634,9300.0
2006-10-31 13:30:00,61.83,61.86,61.8,61.86,11200.0,41.3567,41.3768,41.3367,41.3768,11200.0
2006-10-31 13:35:00,61.86,61.93,61.86,61.86,10800.0,41.3768,41.4236,41.3768,41.3768,10800.0
2006-10-31 13:40:00,61.86,62.02,61.85,61.98,11500.0,41.3768,41.4838,41.3701,41.4571,11500.0
2006-10-31 13:45:00,61.98,62.0,61.9,61.93,13500.0,41.4571,41.4704,41.4036,41.4236,13500.0
2006-10-31 13:50:00,61.92,62.13,61.92,62.12,27100.0,41.4169,41.5574,41.4169,41.5507,27100.0
2006-10-31 13:55:00,62.11,62.11,62.0,62.0,9300.0,41.544,41.544,41.4704,41.4704,9300.0
2006-10-31 14:00:00,62.01,62.01,61.98,61.98,18100.0,41.4771,41.4771,41.4571,41.4571,18100.0
2006-10-31 14:05:00,61.98,62.03,61.97,61.99,14800.0,41.4571,41.4905,41.4504,41.4638,14800.0
2006-10-31 14:10:00,61.99,62.0,61.92,61.98,11300.0,41.4638,41.4704,41.4169,41.4571,11300.0
2006-10-31 14:15:00,61.98,62.04,61.97,62.01,19100.0,41.4571,41.4972,41.4504,41.4771,19100.0
2006-10-31 14:20:00,62.02,62.06,61.97,61.98,9500.0,41.4838,41.5106,41.4504,41.4571,9500.0
2006-10-31 14:25:00,61.95,62.01,61.93,61.98,14200.0,41.437,41.4771,41.4236,41.4571,14200.0
2006-10-31 14:30:00,61.97,62.03,61.93,62.02,21200.0,41.4504,41.4905,41.4236,41.4838,21200.0
2006-10-31 14:35:00,62.03,62.03,61.94,62.02,10700.0,41.4905,41.4905,41.4303,41.4838,10700.0
2006-10-31 14:40:00,62.01,62.04,61.93,62.0,17600.0,41.4771,41.4972,41.4236,41.4704,17600.0
2006-10-31 14:45:00,62.0,62.06,61.99,62.0,11800.0,41.4704,41.5106,41.4638,41.4704,11800.0
2006-10-31 14:50:00,62.0,62.03,61.99,62.03,11800.0,41.4704,41.4905,41.4638,41.4905,11800.0
2006-10-31 14:55:00,62.03,62.09,62.0,62.0,13800.0,41.4905,41.5306,41.4704,41.4704,13800.0
2006-10-31 15:00:00,62.0,62.01,61.96,62.01,11200.0,41.4704,41.4771,41.4437,41.4771,11200.0
2006-10-31 15:05:00,62.01,62.05,61.96,62.0,10800.0,41.4771,41.5039,41.4437,41.4704,10800.0
2006-10-31 15:10:00,61.99,62.0,61.92,61.97,13800.0,41.4638,41.4704,41.4169,41.4504,13800.0
2006-10-31 15:15:00,61.98,62.0,61.97,61.98,12200.0,41.4571,41.4704,41.4504,41.4571,12200.0
2006-10-31 15:20:00,61.98,62.1,61.98,62.07,14800.0,41.4571,41.5373,41.4571,41.5173,14800.0
2006-10-31 15:25:00,62.07,62.14,62.07,62.13,11900.0,41.5173,41.5641,41.5173,41.5574,11900.0
2006-10-31 15:30:00,62.14,62.14,62.01,62.03,17100.0,41.5641,41.5641,41.4771,41.4905,17100.0
2006-10-31 15:35:00,62.03,62.14,62.03,62.13,17100.0,41.4905,41.5641,41.4905,41.5574,17100.0
2006-10-31 15:40:00,62.14,62.18,62.12,62.17,15700.0,41.5641,41.5908,41.5507,41.5841,15700.0
2006-10-31 15:45:00,62.17,62.17,62.03,62.03,11200.0,41.5841,41.5841,41.4905,41.4905,11200.0
2006-10-31 15:50:00,62.04,62.07,62.0,62.0,19800.0,41.4972,41.5173,41.4704,41.4704,19800.0
2006-10-31 15:55:00,61.99,62.02,61.89,61.99,32200.0,41.4638,41.4838,41.3969,41.4638,32200.0
2006-11-01 09:30:00,62.25,62.49,62.25,62.4,65500.0,41.6377,41.7982,41.6377,41.738,65500.0
2006-11-01 09:35:00,62.45,62.5,62.15,62.25,70100.0,41.7714,41.8049,41.5708,41.6377,70100.0
2006-11-01 09:40:00,62.25,62.4,62.11,62.22,32300.0,41.6377,41.738,41.544,41.6176,32300.0
2006-11-01 09:45:00,62.26,62.29,62.1,62.2,20200.0,41.6443,41.6644,41.5373,41.6042,20200.0
2006-11-01 09:50:00,62.22,62.28,62.2,62.23,11200.0,41.6176,41.6577,41.6042,41.6243,11200.0
2006-11-01 09:55:00,62.22,62.25,62.21,62.21,14800.0,41.6176,41.6377,41.6109,41.6109,14800.0
2006-11-01 10:00:00,62.21,62.25,62.07,62.25,29000.0,41.6109,41.6377,41.5173,41.6377,29000.0
2006-11-01 10:05:00,62.22,62.25,62.2,62.2,18100.0,41.6176,41.6377,41.6042,41.6042,18100.0
2006-11-01 10:10:00,62.21,62.27,62.2,62.21,46000.0,41.6109,41.651,41.6042,41.6109,46000.0
2006-11-01 10:15:00,62.2,62.24,62.19,62.22,39200.0,41.6042,41.631,41.5975,41.6176,39200.0
2006-11-01 10:20:00,62.22,62.23,62.2,62.2,16500.0,41.6176,41.6243,41.6042,41.6042,16500.0
2006-11-01 10:25:00,62.15,62.25,62.15,62.21,21200.0,41.5708,41.6377,41.5708,41.6109,21200.0
2006-11-01 10:30:00,62.2,62.22,62.11,62.11,45000.0,41.6042,41.6176,41.544,41.544,45000.0
2006-11-01 10:35:00,62.1,62.15,62.1,62.12,28500.0,41.5373,41.5708,41.5373,41.5507,28500.0
2006-11-01 10:40:00,62.12,62.15,62.1,62.12,18200.0,41.5507,41.5708,41.5373,41.5507,18200.0
2006-11-01 10:45:00,62.11,62.24,62.08,62.19,17200.0,41.544,41.631,41.5239,41.5975,17200.0
2006-11-01 10:50:00,62.19,62.25,62.17,62.17,42500.0,41.5975,41.6377,41.5841,41.5841,42500.0
2006-11-01 10:55:00,62.19,62.23,62.18,62.2,15400.0,41.5975,41.6243,41.5908,41.6042,15400.0
2006-11-01 11:00:00,62.2,62.27,62.19,62.21,18600.0,41.6042,41.651,41.5975,41.6109,18600.0
2006-11-01 11:05:00,62.21,62.25,62.16,62.17,16400.0,41.6109,41.6377,41.5775,41.5841,16400.0
2006-11-01 11:10:00,62.18,62.21,62.1,62.13,28200.0,41.5908,41.6109,41.5373,41.5574,28200.0
2006-11-01 11:15:00,62.13,62.15,62.1,62.13,7600.0,41.5574,41.5708,41.5373,41.5574,7600.0
2006-11-01 11:20:00,62.15,62.21,62.13,62.18,10000.0,41.5708,41.6109,41.5574,41.5908,10000.0
2006-11-01 11:25:00,62.18,62.18,62.04,62.15,17100.0,41.5908,41.5908,41.4972,41.5708,17100.0
2006-11-01 11:30:00,62.15,62.15,62.02,62.05,17400.0,41.5708,41.5708,41.4838,41.5039,17400.0
2006-11-01 11:35:00,62.01,62.1,61.94,62.09,18300.0,41.4771,41.5373,41.4303,41.5306,18300.0
2006-11-01 11:40:00,62.09,62.09,62.01,62.01,11800.0,41.5306,41.5306,41.4771,41.4771,11800.0
2006-11-01 11:45:00,62.01,62.04,61.97,61.98,11200.0,41.4771,41.4972,41.4504,41.4571,11200.0
2006-11-01 11:50:00,61.99,62.01,61.95,61.95,13600.0,41.4638,41.4771,41.437,41.437,13600.0
2006-11-01 11:55:00,61.96,61.96,61.81,61.9,8900.0,41.4437,41.4437,41.3434,41.4036,8900.0
2006-11-01 12:00:00,61.91,61.93,61.84,61.86,8900.0,41.4102,41.4236,41.3634,41.3768,8900.0
2006-11-01 12:05:00,61.86,61.86,61.76,61.8,5500.0,41.3768,41.3768,41.3099,41.3367,5500.0
2006-11-01 12:10:00,61.8,61.83,61.79,61.83,7900.0,41.3367,41.3567,41.33,41.3567,7900.0
2006-11-01 12:15:00,61.83,61.86,61.81,61.84,8300.0,41.3567,41.3768,41.3434,41.3634,8300.0
2006-11-01 12:20:00,61.83,61.83,61.72,61.73,5200.0,41.3567,41.3567,41.2832,41.2898,5200.0
2006-11-01 12:25:00,61.72,61.72,61.5,61.51,22400.0,41.2832,41.2832,41.136,41.1427,22400.0
2006-11-01 12:30:00,61.5,61.51,61.4,61.44,15800.0,41.136,41.1427,41.0691,41.0959,15800.0
2006-11-01 12:35:00,61.46,61.5,61.41,61.45,5000.0,41.1092,41.136,41.0758,41.1026,5000.0
2006-11-01 12:40:00,61.46,61.6,61.46,61.49,23700.0,41.1092,41.2029,41.1092,41.1293,23700.0
2006-11-01 12:45:00,61.46,61.47,61.35,61.44,12300.0,41.1092,41.1159,41.0357,41.0959,12300.0
2006-11-01 12:50:00,61.46,61.49,61.44,61.49,3900.0,41.1092,41.1293,41.0959,41.1293,3900.0
2006-11-01 12:55:00,61.49,61.52,61.49,61.52,2100.0,41.1293,41.1494,41.1293,41.1494,2100.0
2006-11-01 13:00:00,61.51,61.57,61.51,61.57,3200.0,41.1427,41.1828,41.1427,41.1828,3200.0
2006-11-01 13:05:00,61.58,61.66,61.58,61.63,14000.0,41.1895,41.243,41.1895,41.223,14000.0
2006-11-01 13:10:00,61.64,61.68,61.59,61.59,10700.0,41.2296,41.2564,41.1962,41.1962,10700.0
2006-11-01 13:15:00,61.59,61.64,61.57,61.6,122500.0,41.1962,41.2296,41.1828,41.2029,122500.0
2006-11-01 13:20:00,61.62,61.67,61.61,61.63,5300.0,41.2163,41.2497,41.2096,41.223,5300.0
2006-11-01 13:25:00,61.65,61.8,61.62,61.8,9100.0,41.2363,41.3367,41.2163,41.3367,9100.0
2006-11-01 13:30:00,61.8,61.89,61.8,61.81,8500.0,41.3367,41.3969,41.3367,41.3434,8500.0
2006-11-01 13:35:00,61.81,61.9,61.81,61.89,12200.0,41.3434,41.4036,41.3434,41.3969,12200.0
2006-11-01 13:40:00,61.89,61.9,61.86,61.87,16900.0,41.3969,41.4036,41.3768,41.3835,16900.0
2006-11-01 13:45:00,61.88,62.0,61.86,61.99,13400.0,41.3902,41.4704,41.3768,41.4638,13400.0
2006-11-01 13:50:00,62.0,62.01,61.96,61.99,17900.0,41.4704,41.4771,41.4437,41.4638,17900.0
2006-11-01 13:55:00,61.99,62.0,61.97,61.97,8900.0,41.4638,41.4704,41.4504,41.4504,8900.0
2006-11-01 14:00:00,61.96,61.96,61.88,61.89,8900.0,41.4437,41.4437,41.3902,41.3969,8900.0
2006-11-01 14:05:00,61.88,61.9,61.84,61.9,7700.0,41.3902,41.4036,41.3634,41.4036,7700.0
2006-11-01 14:10:00,61.91,61.92,61.86,61.88,59200.0,41.4102,41.4169,41.3768,41.3902,59200.0
2006-11-01 14:15:00,61.88,61.96,61.85,61.92,20000.0,41.3902,41.4437,41.3701,41.4169,20000.0
2006-11-01 14:20:00,61.94,61.96,61.83,61.93,25900.0,41.4303,41.4437,41.3567,41.4236,25900.0
2006-11-01 14:25:00,61.93,61.93,61.85,61.86,11900.0,41.4236,41.4236,41.3701,41.3768,11900.0
2006-11-01 14:30:00,61.85,61.85,61.65,61.72,34400.0,41.3701,41.3701,41.2363,41.2832,34400.0
2006-11-01 14:35:00,61.71,61.72,61.62,61.67,7800.0,41.2765,41.2832,41.2163,41.2497,7800.0
2006-11-01 14:40:00,61.68,61.75,61.67,61.72,8000.0,41.2564,41.3032,41.2497,41.2832,8000.0
2006-11-01 14:45:00,61.74,61.79,61.73,61.76,13700.0,41.2965,41.33,41.2898,41.3099,13700.0
2006-11-01 14:50:00,61.77,61.8,61.74,61.78,16900.0,41.3166,41.3367,41.2965,41.3233,16900.0
2006-11-01 14:55:00,61.8,61.8,61.74,61.76,21900.0,41.3367,41.3367,41.2965,41.3099,21900.0
2006-11-01 15:00:00,61.75,61.77,61.7,61.7,20200.0,41.3032,41.3166,41.2698,41.2698,20200.0
2006-11-01 15:05:00,61.7,61.7,61.54,61.56,29800.0,41.2698,41.2698,41.1628,41.1761,29800.0
2006-11-01 15:10:00,61.56,61.64,61.56,61.56,76000.0,41.1761,41.2296,41.1761,41.1761,76000.0
2006-11-01 15:15:00,61.57,61.59,61.51,61.53,17500.0,41.1828,41.1962,41.1427,41.1561,17500.0
2006-11-01 15:20:00,61.52,61.52,61.4,61.43,27100.0,41.1494,41.1494,41.0691,41.0892,27100.0
2006-11-01 15:25:00,61.42,61.51,61.42,61.48,13000.0,41.0825,41.1427,41.0825,41.1226,13000.0
2006-11-01 15:30:00,61.47,61.53,61.42,61.42,17500.0,41.1159,41.1561,41.0825,41.0825,17500.0
2006-11-01 15:35:00,61.4,61.42,61.27,61.32,21000.0,41.0691,41.0825,40.9822,41.0156,21000.0
2006-11-01 15:40:00,61.32,61.32,61.2,61.22,43400.0,41.0156,41.0156,40.9353,40.9487,43400.0
2006-11-01 15:45:00,61.22,61.22,61.15,61.15,40700.0,40.9487,40.9487,40.9019,40.9019,40700.0
2006-11-01 15:50:00,61.15,61.15,61.09,61.11,40900.0,40.9019,40.9019,40.8618,40.8751,40900.0
2006-11-01 15:55:00,61.13,61.27,61.1,61.25,64800.0,40.8885,40.9822,40.8684,40.9688,64800.0
2006-11-02 09:30:00,61.31,61.41,61.06,61.06,36000.0,41.0089,41.0758,40.8417,40.8417,36000.0
2006-11-02 09:35:00,61.1,61.1,61.0,61.09,21200.0,40.8684,40.8684,40.8016,40.8618,21200.0
2006-11-02 09:40:00,61.09,61.09,60.81,60.81,19000.0,40.8618,40.8618,40.6745,40.6745,19000.0
2006-11-02 09:45:00,60.81,60.82,60.66,60.71,41700.0,40.6745,40.6812,40.5741,40.6076,41700.0
2006-11-02 09:50:00,60.7,60.7,60.49,60.55,40500.0,40.6009,40.6009,40.4604,40.5006,40500.0
2006-11-02 09:55:00,60.55,60.73,60.53,60.61,30100.0,40.5006,40.621,40.4872,40.5407,30100.0
2006-11-02 10:00:00,60.61,60.68,60.58,60.61,23700.0,40.5407,40.5875,40.5206,40.5407,23700.0
2006-11-02 10:05:00,60.6,60.6,60.39,60.5,23400.0,40.534,40.534,40.3935,40.4671,23400.0
2006-11-02 10:10:00,60.52,60.63,60.52,60.63,22600.0,40.4805,40.5541,40.4805,40.5541,22600.0
2006-11-02 10:15:00,60.63,60.74,60.63,60.69,24800.0,40.5541,40.6277,40.5541,40.5942,24800.0
2006-11-02 10:20:00,60.69,60.72,60.61,60.67,18000.0,40.5942,40.6143,40.5407,40.5808,18000.0
2006-11-02 10:25:00,60.69,60.77,60.65,60.76,13400.0,40.5942,40.6477,40.5675,40.641,13400.0
2006-11-02 10:30:00,60.76,60.76,60.58,60.6,22400.0,40.641,40.641,40.5206,40.534,22400.0
2006-11-02 10:35:00,60.6,60.79,60.59,60.75,52700.0,40.534,40.6611,40.5273,40.6343,52700.0
2006-11-02 10:40:00,60.77,60.77,60.71,60.74,29300.0,40.6477,40.6477,40.6076,40.6277,29300.0
2006-11-02 10:45:00,60.73,60.78,60.65,60.68,33000.0,40.621,40.6544,40.5675,40.5875,33000.0
2006-11-02 10:50:00,60.67,60.7,60.58,60.68,47800.0,40.5808,40.6009,40.5206,40.5875,47800.0
2006-11-02 10:55:00,60.69,60.72,60.59,60.6,56400.0,40.5942,40.6143,40.5273,40.534,56400.0
2006-11-02 11:00:00,60.6,60.62,60.52,60.59,28400.0,40.534,40.5474,40.4805,40.5273,28400.0
2006-11-02 11:05:00,60.58,60.61,60.5,60.52,34800.0,40.5206,40.5407,40.4671,40.4805,34800.0
2006-11-02 11:10:00,60.5,60.53,60.45,60.52,29400.0,40.4671,40.4872,40.4337,40.4805,29400.0
2006-11-02 11:15:00,60.53,60.59,60.53,60.59,20200.0,40.4872,40.5273,40.4872,40.5273,20200.0
2006-11-02 11:20:00,60.59,60.65,60.52,60.55,16800.0,40.5273,40.5675,40.4805,40.5006,16800.0
2006-11-02 11:25:00,60.52,60.53,60.26,60.33,20700.0,40.4805,40.4872,40.3066,40.3534,20700.0
2006-11-02 11:30:00,60.33,60.34,60.17,60.18,34800.0,40.3534,40.3601,40.2464,40.2531,34800.0
2006-11-02 11:35:00,60.18,60.24,60.0,60.08,65300.0,40.2531,40.2932,40.1327,40.1862,65300.0
2006-11-02 11:40:00,60.08,60.16,60.0,60.14,71300.0,40.1862,40.2397,40.1327,40.2263,71300.0
2006-11-02 11:45:00,60.14,60.14,60.02,60.02,28700.0,40.2263,40.2263,40.1461,40.1461,28700.0
2006-11-02 11:50:00,60.03,60.2,60.02,60.18,60900.0,40.1527,40.2665,40.1461,40.2531,60900.0
2006-11-02 11:55:00,60.19,60.19,60.07,60.07,23700.0,40.2598,40.2598,40.1795,40.1795,23700.0
2006-11-02 12:00:00,60.08,60.15,60.04,60.1,25800.0,40.1862,40.233,40.1594,40.1996,25800.0
2006-11-02 12:05:00,60.07,60.17,60.06,60.15,16000.0,40.1795,40.2464,40.1728,40.233,16000.0
2006-11-02 12:10:00,60.13,60.13,60.02,60.05,24400.0,40.2196,40.2196,40.1461,40.1661,24400.0
2006-11-02 12:15:00,60.05,60.2,60.05,60.2,46100.0,40.1661,40.2665,40.1661,40.2665,46100.0
2006-11-02 12:20:00,60.2,60.39,60.19,60.39,35600.0,40.2665,40.3935,40.2598,40.3935,35600.0
2006-11-02 12:25:00,60.39,60.39,60.32,60.35,12100.0,40.3935,40.3935,40.3467,40.3668,12100.0
2006-11-02 12:30:00,60.35,60.37,60.33,60.33,16600.0,40.3668,40.3802,40.3534,40.3534,16600.0
2006-11-02 12:35:00,60.31,60.36,60.26,60.36,21200.0,40.34,40.3735,40.3066,40.3735,21200.0
2006-11-02 12:40:00,60.36,60.36,60.24,60.27,16300.0,40.3735,40.3735,40.2932,40.3133,16300.0
2006-11-02 12:45:00,60.27,60.28,60.14,60.2,25100.0,40.3133,40.32,40.2263,40.2665,25100.0
2006-11-02 12:50:00,60.2,60.22,60.14,60.15,14300.0,40.2665,40.2798,40.2263,40.233,14300.0
2006-11-02 12:55:00,60.16,60.22,60.12,60.12,11400.0,40.2397,40.2798,40.2129,40.2129,11400.0
2006-11-02 13:00:00,60.11,60.18,60.09,60.14,17200.0,40.2063,40.2531,40.1929,40.2263,17200.0
2006-11-02 13:05:00,60.14,60.22,60.11,60.2,28200.0,40.2263,40.2798,40.2063,40.2665,28200.0
2006-11-02 13:10:00,60.19,60.23,60.17,60.22,24400.0,40.2598,40.2865,40.2464,40.2798,24400.0
2006-11-02 13:15:00,60.2,60.22,60.18,60.2,11400.0,40.2665,40.2798,40.2531,40.2665,11400.0
2006-11-02 13:20:00,60.2,60.23,60.17,60.18,16800.0,40.2665,40.2865,40.2464,40.2531,16800.0
2006-11-02 13:25:00,60.19,60.25,60.15,60.16,20300.0,40.2598,40.2999,40.233,40.2397,20300.0
2006-11-02 13:30:00,60.16,60.25,60.15,60.24,145400.0,40.2397,40.2999,40.233,40.2932,145400.0
2006-11-02 13:35:00,60.27,60.29,60.2,60.26,47400.0,40.3133,40.3267,40.2665,40.3066,47400.0
2006-11-02 13:40:00,60.28,60.28,60.22,60.23,9900.0,40.32,40.32,40.2798,40.2865,9900.0
2006-11-02 13:45:00,60.2,60.24,60.15,60.23,20300.0,40.2665,40.2932,40.233,40.2865,20300.0
2006-11-02 13:50:00,60.23,60.28,60.22,60.22,19000.0,40.2865,40.32,40.2798,40.2798,19000.0
2006-11-02 13:55:00,60.21,60.24,60.19,60.19,11000.0,40.2731,40.2932,40.2598,40.2598,11000.0
2006-11-02 14:00:00,60.2,60.23,60.18,60.21,11200.0,40.2665,40.2865,40.2531,40.2731,11200.0
2006-11-02 14:05:00,60.21,60.26,60.21,60.25,17100.0,40.2731,40.3066,40.2731,40.2999,17100.0
2006-11-02 14:10:00,60.25,60.27,60.23,60.27,15200.0,40.2999,40.3133,40.2865,40.3133,15200.0
2006-11-02 14:15:00,60.27,60.35,60.27,60.27,19900.0,40.3133,40.3668,40.3133,40.3133,19900.0
2006-11-02 14:20:00,60.24,60.25,60.19,60.22,26600.0,40.2932,40.2999,40.2598,40.2798,26600.0
2006-11-02 14:25:00,60.23,60.3,60.23,60.25,14900.0,40.2865,40.3333,40.2865,40.2999,14900.0
2006-11-02 14:30:00,60.26,60.5,60.26,60.5,50300.0,40.3066,40.4671,40.3066,40.4671,50300.0
2006-11-02 14:35:00,60.5,60.57,60.46,60.54,40800.0,40.4671,40.5139,40.4404,40.4939,40800.0
2006-11-02 14:40:00,60.55,60.58,60.52,60.56,25200.0,40.5006,40.5206,40.4805,40.5073,25200.0
2006-11-02 14:45:00,60.56,60.58,60.52,60.53,22800.0,40.5073,40.5206,40.4805,40.4872,22800.0
2006-11-02 14:50:00,60.53,60.53,60.3,60.3,14100.0,40.4872,40.4872,40.3333,40.3333,14100.0
2006-11-02 14:55:00,60.3,60.39,60.28,60.39,51800.0,40.3333,40.3935,40.32,40.3935,51800.0
2006-11-02 15:00:00,60.41,60.48,60.35,60.47,19900.0,40.4069,40.4537,40.3668,40.4471,19900.0
2006-11-02 15:05:00,60.46,60.47,60.32,60.36,11400.0,40.4404,40.4471,40.3467,40.3735,11400.0
2006-11-02 15:10:00,60.36,60.36,60.24,60.31,16700.0,40.3735,40.3735,40.2932,40.34,16700.0
2006-11-02 15:15:00,60.29,60.3,60.17,60.26,17800.0,40.3267,40.3333,40.2464,40.3066,17800.0
2006-11-02 15:20:00,60.29,60.32,60.15,60.18,16200.0,40.3267,40.3467,40.233,40.2531,16200.0
2006-11-02 15:25:00,60.15,60.25,60.14,60.24,19400.0,40.233,40.2999,40.2263,40.2932,19400.0
2006-11-02 15:30:00,60.24,60.24,60.07,60.1,46400.0,40.2932,40.2932,40.1795,40.1996,46400.0
2006-11-02 15:35:00,60.11,60.12,60.01,60.02,45900.0,40.2063,40.2129,40.1394,40.1461,45900.0
2006-11-02 15:40:00,60.01,60.09,60.01,60.04,43800.0,40.1394,40.1929,40.1394,40.1594,43800.0
2006-11-02 15:45:00,60.04,60.06,59.98,60.01,49600.0,40.1594,40.1728,40.1193,40.1394,49600.0
2006-11-02 15:50:00,60.0,60.08,59.99,60.07,42500.0,40.1327,40.1862,40.126,40.1795,42500.0
2006-11-02 15:55:00,60.07,60.07,60.02,60.04,52400.0,40.1795,40.1795,40.1461,40.1594,52400.0
2006-11-03 09:30:00,60.64,60.88,60.52,60.88,28800.0,40.5608,40.7213,40.4805,40.7213,28800.0
2006-11-03 09:35:00,60.88,60.91,60.49,60.49,16400.0,40.7213,40.7414,40.4604,40.4604,16400.0
2006-11-03 09:40:00,60.46,60.72,60.46,60.49,26700.0,40.4404,40.6143,40.4404,40.4604,26700.0
2006-11-03 09:45:00,60.49,60.68,60.49,60.68,27500.0,40.4604,40.5875,40.4604,40.5875,27500.0
2006-11-03 09:50:00,60.67,60.78,60.63,60.71,29100.0,40.5808,40.6544,40.5541,40.6076,29100.0
2006-11-03 09:55:00,60.71,60.78,60.67,60.75,19600.0,40.6076,40.6544,40.5808,40.6343,19600.0
2006-11-03 10:00:00,60.75,60.91,60.75,60.89,39400.0,40.6343,40.7414,40.6343,40.728,39400.0
2006-11-03 10:05:00,60.89,61.04,60.89,61.04,48900.0,40.728,40.8283,40.728,40.8283,48900.0
2006-11-03 10:10:00,61.03,61.06,60.95,61.06,39200.0,40.8216,40.8417,40.7681,40.8417,39200.0
2006-11-03 10:15:00,61.06,61.16,61.06,61.1,39900.0,40.8417,40.9086,40.8417,40.8684,39900.0
2006-11-03 10:20:00,61.09,61.26,61.09,61.25,102200.0,40.8618,40.9755,40.8618,40.9688,102200.0
2006-11-03 10:25:00,61.25,61.26,61.07,61.13,13600.0,40.9688,40.9755,40.8484,40.8885,13600.0
2006-11-03 10:30:00,61.13,61.22,61.09,61.2,18500.0,40.8885,40.9487,40.8618,40.9353,18500.0
2006-11-03 10:35:00,61.19,61.19,61.09,61.09,14400.0,40.9286,40.9286,40.8618,40.8618,14400.0
2006-11-03 10:40:00,61.09,61.09,61.05,61.05,21500.0,40.8618,40.8618,40.835,40.835,21500.0
2006-11-03 10:45:00,61.05,61.05,60.9,60.9,27700.0,40.835,40.835,40.7347,40.7347,27700.0
2006-11-03 10:50:00,60.9,61.04,60.9,60.96,27400.0,40.7347,40.8283,40.7347,40.7748,27400.0
2006-11-03 10:55:00,60.97,60.97,60.9,60.92,27600.0,40.7815,40.7815,40.7347,40.7481,27600.0
2006-11-03 11:00:00,60.91,60.93,60.72,60.72,33300.0,40.7414,40.7547,40.6143,40.6143,33300.0
2006-11-03 11:05:00,60.71,60.74,60.61,60.64,27700.0,40.6076,40.6277,40.5407,40.5608,27700.0
2006-11-03 11:10:00,60.64,60.74,60.62,60.66,19400.0,40.5608,40.6277,40.5474,40.5741,19400.0
2006-11-03 11:15:00,60.67,60.67,60.55,60.63,13700.0,40.5808,40.5808,40.5006,40.5541,13700.0
2006-11-03 11:20:00,60.64,60.65,60.52,60.57,81300.0,40.5608,40.5675,40.4805,40.5139,81300.0
2006-11-03 11:25:00,60.57,60.66,60.5,60.52,31900.0,40.5139,40.5741,40.4671,40.4805,31900.0
2006-11-03 11:30:00,60.51,60.67,60.49,60.61,34500.0,40.4738,40.5808,40.4604,40.5407,34500.0
2006-11-03 11:35:00,60.61,60.65,60.55,60.56,14900.0,40.5407,40.5675,40.5006,40.5073,14900.0
2006-11-03 11:40:00,60.57,60.62,60.54,60.56,15000.0,40.5139,40.5474,40.4939,40.5073,15000.0
2006-11-03 11:45:00,60.56,60.57,60.5,60.52,16400.0,40.5073,40.5139,40.4671,40.4805,16400.0
2006-11-03 11:50:00,60.54,60.66,60.54,60.65,9400.0,40.4939,40.5741,40.4939,40.5675,9400.0
2006-11-03 11:55:00,60.66,60.66,60.63,60.64,6400.0,40.5741,40.5741,40.5541,40.5608,6400.0
2006-11-03 12:00:00,60.64,60.69,60.62,60.69,9900.0,40.5608,40.5942,40.5474,40.5942,9900.0
2006-11-03 12:05:00,60.68,60.71,60.68,60.69,10000.0,40.5875,40.6076,40.5875,40.5942,10000.0
2006-11-03 12:10:00,60.68,60.69,60.67,60.67,4400.0,40.5875,40.5942,40.5808,40.5808,4400.0
2006-11-03 12:15:00,60.67,60.67,60.53,60.53,9100.0,40.5808,40.5808,40.4872,40.4872,9100.0
2006-11-03 12:20:00,60.5,60.6,60.5,60.52,9100.0,40.4671,40.534,40.4671,40.4805,9100.0
2006-11-03 12:25:00,60.53,60.6,60.53,60.55,7900.0,40.4872,40.534,40.4872,40.5006,7900.0
2006-11-03 12:30:00,60.55,60.55,60.53,60.55,4200.0,40.5006,40.5006,40.4872,40.5006,4200.0
2006-11-03 12:35:00,60.55,60.6,60.55,60.6,4300.0,40.5006,40.534,40.5006,40.534,4300.0
2006-11-03 12:40:00,60.6,60.62,60.6,60.61,3200.0,40.534,40.5474,40.534,40.5407,3200.0
2006-11-03 12:45:00,60.62,60.65,60.61,60.63,15600.0,40.5474,40.5675,40.5407,40.5541,15600.0
2006-11-03 12:50:00,60.63,60.64,60.51,60.51,6400.0,40.5541,40.5608,40.4738,40.4738,6400.0
2006-11-03 12:55:00,60.52,60.52,60.46,60.49,7500.0,40.4805,40.4805,40.4404,40.4604,7500.0
2006-11-03 13:00:00,60.49,60.49,60.43,60.43,11900.0,40.4604,40.4604,40.4203,40.4203,11900.0
2006-11-03 13:05:00,60.43,60.5,60.43,60.46,11800.0,40.4203,40.4671,40.4203,40.4404,11800.0
2006-11-03 13:10:00,60.47,60.48,60.47,60.47,4200.0,40.4471,40.4537,40.4471,40.4471,4200.0
2006-11-03 13:15:00,60.48,60.5,60.45,60.47,7700.0,40.4537,40.4671,40.4337,40.4471,7700.0
2006-11-03 13:20:00,60.47,60.57,60.46,60.56,11900.0,40.4471,40.5139,40.4404,40.5073,11900.0
2006-11-03 13:25:00,60.56,60.6,60.5,60.51,10100.0,40.5073,40.534,40.4671,40.4738,10100.0
2006-11-03 13:30:00,60.51,60.55,60.48,60.5,7100.0,40.4738,40.5006,40.4537,40.4671,7100.0
2006-11-03 13:35:00,60.51,60.53,60.47,60.5,20400.0,40.4738,40.4872,40.4471,40.4671,20400.0
2006-11-03 13:40:00,60.52,60.52,60.45,60.45,7600.0,40.4805,40.4805,40.4337,40.4337,7600.0
2006-11-03 13:45:00,60.46,60.46,60.39,60.42,8800.0,40.4404,40.4404,40.3935,40.4136,8800.0
2006-11-03 13:50:00,60.41,60.44,60.4,60.4,9400.0,40.4069,40.427,40.4002,40.4002,9400.0
2006-11-03 13:55:00,60.41,60.53,60.41,60.52,10600.0,40.4069,40.4872,40.4069,40.4805,10600.0
2006-11-03 14:00:00,60.52,60.52,60.38,60.38,19400.0,40.4805,40.4805,40.3869,40.3869,19400.0
2006-11-03 14:05:00,60.37,60.37,60.29,60.33,11100.0,40.3802,40.3802,40.3267,40.3534,11100.0
2006-11-03 14:10:00,60.34,60.4,60.32,60.39,12000.0,40.3601,40.4002,40.3467,40.3935,12000.0
2006-11-03 14:15:00,60.41,60.54,60.41,60.54,4900.0,40.4069,40.4939,40.4069,40.4939,4900.0
2006-11-03 14:20:00,60.53,60.64,60.51,60.63,11000.0,40.4872,40.5608,40.4738,40.5541,11000.0
2006-11-03 14:25:00,60.64,60.66,60.59,60.61,8900.0,40.5608,40.5741,40.5273,40.5407,8900.0
2006-11-03 14:30:00,60.62,60.62,60.54,60.6,7800.0,40.5474,40.5474,40.4939,40.534,7800.0
2006-11-03 14:35:00,60.6,60.67,60.51,60.57,11900.0,40.534,40.5808,40.4738,40.5139,11900.0
2006-11-03 14:40:00,60.6,60.64,60.54,60.56,5900.0,40.534,40.5608,40.4939,40.5073,5900.0
2006-11-03 14:45:00,60.58,60.65,60.57,60.65,4600.0,40.5206,40.5675,40.5139,40.5675,4600.0
2006-11-03 14:50:00,60.65,60.7,60.65,60.69,6600.0,40.5675,40.6009,40.5675,40.5942,6600.0
2006-11-03 14:55:00,60.67,60.7,60.64,60.67,12800.0,40.5808,40.6009,40.5608,40.5808,12800.0
2006-11-03 15:00:00,60.64,60.64,60.55,60.6,15300.0,40.5608,40.5608,40.5006,40.534,15300.0
2006-11-03 15:05:00,60.6,60.69,60.6,60.68,19100.0,40.534,40.5942,40.534,40.5875,19100.0
2006-11-03 15:10:00,60.69,60.69,60.6,60.66,9000.0,40.5942,40.5942,40.534,40.5741,9000.0
2006-11-03 15:15:00,60.66,60.73,60.66,60.68,11200.0,40.5741,40.621,40.5741,40.5875,11200.0
2006-11-03 15:20:00,60.68,60.72,60.61,60.67,9900.0,40.5875,40.6143,40.5407,40.5808,9900.0
2006-11-03 15:25:00,60.68,60.73,60.67,60.68,9600.0,40.5875,40.621,40.5808,40.5875,9600.0
2006-11-03 15:30:00,60.68,60.75,60.67,60.75,33200.0,40.5875,40.6343,40.5808,40.6343,33200.0
2006-11-03 15:35:00,60.75,60.76,60.7,60.76,42000.0,40.6343,40.641,40.6009,40.641,42000.0
2006-11-03 15:40:00,60.75,60.75,60.71,60.74,21700.0,40.6343,40.6343,40.6076,40.6277,21700.0
2006-11-03 15:45:00,60.74,60.75,60.69,60.7,18000.0,40.6277,40.6343,40.5942,40.6009,18000.0
2006-11-03 15:50:00,60.71,60.75,60.7,60.73,21500.0,40.6076,40.6343,40.6009,40.621,21500.0
2006-11-03 15:55:00,60.71,60.73,60.69,60.71,15500.0,40.6076,40.621,40.5942,40.6076,15500.0
2006-11-06 09:30:00,60.75,60.78,60.61,60.69,43200.0,40.6343,40.6544,40.5407,40.5942,43200.0
2006-11-06 09:35:00,60.71,60.75,60.69,60.75,26200.0,40.6076,40.6343,40.5942,40.6343,26200.0
2006-11-06 09:40:00,60.75,60.75,60.43,60.59,14900.0,40.6343,40.6343,40.4203,40.5273,14900.0
2006-11-06 09:45:00,60.58,60.65,60.52,60.57,11200.0,40.5206,40.5675,40.4805,40.5139,11200.0
2006-11-06 09:50:00,60.56,60.75,60.56,60.75,23500.0,40.5073,40.6343,40.5073,40.6343,23500.0
2006-11-06 09:55:00,60.75,60.75,60.59,60.62,15200.0,40.6343,40.6343,40.5273,40.5474,15200.0
2006-11-06 10:00:00,60.62,60.75,60.6,60.73,34800.0,40.5474,40.6343,40.534,40.621,34800.0
2006-11-06 10:05:00,60.74,60.75,60.59,60.6,45800.0,40.6277,40.6343,40.5273,40.534,45800.0
2006-11-06 10:10:00,60.58,60.63,60.4,60.63,25700.0,40.5206,40.5541,40.4002,40.5541,25700.0
2006-11-06 10:15:00,60.64,60.66,60.56,60.63,9200.0,40.5608,40.5741,40.5073,40.5541,9200.0
2006-11-06 10:20:00,60.62,60.62,60.5,60.52,8500.0,40.5474,40.5474,40.4671,40.4805,8500.0
2006-11-06 10:25:00,60.51,60.64,60.49,60.61,7700.0,40.4738,40.5608,40.4604,40.5407,7700.0
2006-11-06 10:30:00,60.61,60.65,60.53,60.6,26000.0,40.5407,40.5675,40.4872,40.534,26000.0
2006-11-06 10:35:00,60.59,60.72,60.55,60.67,34300.0,40.5273,40.6143,40.5006,40.5808,34300.0
2006-11-06 10:40:00,60.67,60.72,60.65,60.71,55300.0,40.5808,40.6143,40.5675,40.6076,55300.0
2006-11-06 10:45:00,60.7,60.71,60.61,60.7,4800.0,40.6009,40.6076,40.5407,40.6009,4800.0
2006-11-06 10:50:00,60.68,60.75,60.53,60.55,58100.0,40.5875,40.6343,40.4872,40.5006,58100.0
2006-11-06 10:55:00,60.58,60.75,60.54,60.72,22000.0,40.5206,40.6343,40.4939,40.6143,22000.0
2006-11-06 11:00:00,60.7,60.74,60.68,60.73,14300.0,40.6009,40.6277,40.5875,40.621,14300.0
2006-11-06 11:05:00,60.73,60.73,60.64,60.68,13700.0,40.621,40.621,40.5608,40.5875,13700.0
2006-11-06 11:10:00,60.69,60.7,60.65,60.66,7200.0,40.5942,40.6009,40.5675,40.5741,7200.0
2006-11-06 11:15:00,60.69,60.75,60.67,60.75,9700.0,40.5942,40.6343,40.5808,40.6343,9700.0
2006-11-06 11:20:00,60.75,60.86,60.74,60.81,12900.0,40.6343,40.7079,40.6277,40.6745,12900.0
2006-11-06 11:25:00,60.75,60.97,60.75,60.96,22200.0,40.6343,40.7815,40.6343,40.7748,22200.0
2006-11-06 11:30:00,60.92,60.96,60.86,60.95,9000.0,40.7481,40.7748,40.7079,40.7681,9000.0
2006-11-06 11:35:00,60.96,61.05,60.96,61.04,18000.0,40.7748,40.835,40.7748,40.8283,18000.0
2006-11-06 11:40:00,61.04,61.15,60.99,61.14,11500.0,40.8283,40.9019,40.7949,40.8952,11500.0
2006-11-06 11:45:00,61.21,61.23,61.13,61.15,16000.0,40.942,40.9554,40.8885,40.9019,16000.0
2006-11-06 11:50:00,61.14,61.21,61.14,61.18,9400.0,40.8952,40.942,40.8952,40.922,9400.0
2006-11-06 11:55:00,61.18,61.23,61.16,61.22,5200.0,40.922,40.9554,40.9086,40.9487,5200.0
2006-11-06 12:00:00,61.22,61.37,61.17,61.37,19700.0,40.9487,41.049,40.9153,41.049,19700.0
2006-11-06 12:05:00,61.39,61.4,61.34,61.36,15100.0,41.0624,41.0691,41.029,41.0424,15100.0
2006-11-06 12:10:00,61.35,61.46,61.35,61.45,11400.0,41.0357,41.1092,41.0357,41.1026,11400.0
2006-11-06 12:15:00,61.45,61.49,61.37,61.48,16400.0,41.1026,41.1293,41.049,41.1226,16400.0
2006-11-06 12:20:00,61.47,61.5,61.35,61.35,21100.0,41.1159,41.136,41.0357,41.0357,21100.0
2006-11-06 12:25:00,61.38,61.38,61.36,61.37,900.0,41.0557,41.0557,41.0424,41.049,900.0
2006-11-06 12:30:00,61.38,61.41,61.28,61.3,62100.0,41.0557,41.0758,40.9888,41.0022,62100.0
2006-11-06 12:35:00,61.29,61.31,61.22,61.24,12700.0,40.9955,41.0089,40.9487,40.9621,12700.0
2006-11-06 12:40:00,61.23,61.3,61.21,61.3,20300.0,40.9554,41.0022,40.942,41.0022,20300.0
2006-11-06 12:45:00,61.3,61.31,61.22,61.31,27000.0,41.0022,41.0089,40.9487,41.0089,27000.0
2006-11-06 12:50:00,61.3,61.3,61.25,61.3,23600.0,41.0022,41.0022,40.9688,41.0022,23600.0
2006-11-06 12:55:00,61.3,61.35,61.29,61.3,8200.0,41.0022,41.0357,40.9955,41.0022,8200.0
2006-11-06 13:00:00,61.3,61.36,61.29,61.31,21200.0,41.0022,41.0424,40.9955,41.0089,21200.0
2006-11-06 13:05:00,61.29,61.3,61.2,61.2,2800.0,40.9955,41.0022,40.9353,40.9353,2800.0
2006-11-06 13:10:00,61.2,61.31,61.2,61.3,8500.0,40.9353,41.0089,40.9353,41.0022,8500.0
2006-11-06 13:15:00,61.33,61.45,61.32,61.37,8300.0,41.0223,41.1026,41.0156,41.049,8300.0
2006-11-06 13:20:00,61.37,61.46,61.33,61.37,17500.0,41.049,41.1092,41.0223,41.049,17500.0
2006-11-06 13:25:00,61.38,61.42,61.25,61.32,38700.0,41.0557,41.0825,40.9688,41.0156,38700.0
2006-11-06 13:30:00,61.34,61.4,61.33,61.4,9300.0,41.029,41.0691,41.0223,41.0691,9300.0
2006-11-06 13:35:00,61.39,61.48,61.34,61.38,12100.0,41.0624,41.1226,41.029,41.0557,12100.0
2006-11-06 13:40:00,61.36,61.38,61.3,61.31,4400.0,41.0424,41.0557,41.0022,41.0089,4400.0
2006-11-06 13:45:00,61.33,61.35,61.25,61.33,4500.0,41.0223,41.0357,40.9688,41.0223,4500.0
2006-11-06 13:50:00,61.3,61.35,61.28,61.29,5900.0,41.0022,41.0357,40.9888,40.9955,5900.0
2006-11-06 13:55:00,61.29,61.31,61.25,61.27,4500.0,40.9955,41.0089,40.9688,40.9822,4500.0
2006-11-06 14:00:00,61.26,61.35,61.26,61.31,7100.0,40.9755,41.0357,40.9755,41.0089,7100.0
2006-11-06 14:05:00,61.32,61.36,61.26,61.29,4100.0,41.0156,41.0424,40.9755,40.9955,4100.0
2006-11-06 14:10:00,61.29,61.3,61.24,61.24,3300.0,40.9955,41.0022,40.9621,40.9621,3300.0
2006-11-06 14:15:00,61.28,61.36,61.28,61.36,5300.0,40.9888,41.0424,40.9888,41.0424,5300.0
2006-11-06 14:20:00,61.36,61.41,61.31,61.32,16700.0,41.0424,41.0758,41.0089,41.0156,16700.0
2006-11-06 14:25:00,61.32,61.36,61.26,61.35,8300.0,41.0156,41.0424,40.9755,41.0357,8300.0
2006-11-06 14:30:00,61.36,61.36,61.3,61.32,18800.0,41.0424,41.0424,41.0022,41.0156,18800.0
2006-11-06 14:35:00,61.32,61.38,61.31,61.32,15200.0,41.0156,41.0557,41.0089,41.0156,15200.0
2006-11-06 14:40:00,61.32,61.32,61.25,61.3,15600.0,41.0156,41.0156,40.9688,41.0022,15600.0
2006-11-06 14:45:00,61.28,61.29,61.2,61.25,6400.0,40.9888,40.9955,40.9353,40.9688,6400.0
2006-11-06 14:50:00,61.27,61.31,61.26,61.29,6900.0,40.9822,41.0089,40.9755,40.9955,6900.0
2006-11-06 14:55:00,61.29,61.32,61.25,61.29,7800.0,40.9955,41.0156,40.9688,40.9955,7800.0
2006-11-06 15:00:00,61.29,61.41,61.29,61.41,11600.0,40.9955,41.0758,40.9955,41.0758,11600.0
2006-11-06 15:05:00,61.41,61.51,61.41,61.46,15600.0,41.0758,41.1427,41.0758,41.1092,15600.0
2006-11-06 15:10:00,61.46,61.55,61.45,61.49,21400.0,41.1092,41.1694,41.1026,41.1293,21400.0
2006-11-06 15:15:00,61.49,61.51,61.45,61.48,13300.0,41.1293,41.1427,41.1026,41.1226,13300.0
2006-11-06 15:20:00,61.49,61.56,61.47,61.47,10200.0,41.1293,41.1761,41.1159,41.1159,10200.0
2006-11-06 15:25:00,61.44,61.52,61.43,61.5,11100.0,41.0959,41.1494,41.0892,41.136,11100.0
2006-11-06 15:30:00,61.52,61.52,61.35,61.35,13300.0,41.1494,41.1494,41.0357,41.0357,13300.0
2006-11-06 15:35:00,61.37,61.51,61.36,61.5,16100.0,41.049,41.1427,41.0424,41.136,16100.0
2006-11-06 15:40:00,61.49,61.55,61.47,61.52,18700.0,41.1293,41.1694,41.1159,41.1494,18700.0
2006-11-06 15:45:00,61.53,61.55,61.42,61.42,13900.0,41.1561,41.1694,41.0825,41.0825,13900.0
2006-11-06 15:50:00,61.42,61.43,61.36,61.39,65600.0,41.0825,41.0892,41.0424,41.0624,65600.0
2006-11-06 15:55:00,61.37,61.39,61.26,61.3,53500.0,41.049,41.0624,40.9755,41.0022,53500.0
2006-11-07 09:35:00,62.0,62.47,62.0,62.35,58200.0,41.4704,41.7848,41.4704,41.7045,58200.0
2006-11-07 09:40:00,62.35,62.73,62.35,62.7,49300.0,41.7045,41.9587,41.7045,41.9387,49300.0
2006-11-07 09:45:00,62.73,63.23,62.64,63.2,113900.0,41.9587,42.2932,41.8985,42.2731,113900.0
2006-11-07 09:50:00,63.2,63.48,63.2,63.24,75800.0,42.2731,42.4604,42.2731,42.2998,75800.0
2006-11-07 09:55:00,63.23,63.59,63.21,63.59,46400.0,42.2932,42.534,42.2798,42.534,46400.0
2006-11-07 10:00:00,63.56,63.64,63.42,63.5,27700.0,42.5139,42.5674,42.4202,42.4738,27700.0
2006-11-07 10:05:00,63.49,63.8,63.46,63.79,15100.0,42.4671,42.6744,42.447,42.6677,15100.0
2006-11-07 10:10:00,63.8,64.0,63.79,63.93,31300.0,42.6744,42.8082,42.6677,42.7614,31300.0
2006-11-07 10:15:00,63.93,64.14,63.87,64.14,33200.0,42.7614,42.9018,42.7212,42.9018,33200.0
2006-11-07 10:20:00,64.14,64.16,64.0,64.03,37500.0,42.9018,42.9152,42.8082,42.8283,37500.0
2006-11-07 10:25:00,64.01,64.08,63.91,64.0,29700.0,42.8149,42.8617,42.748,42.8082,29700.0
2006-11-07 10:30:00,63.99,64.21,63.99,64.11,24000.0,42.8015,42.9487,42.8015,42.8818,24000.0
2006-11-07 10:35:00,64.11,64.11,63.94,63.95,44500.0,42.8818,42.8818,42.7681,42.7748,44500.0
2006-11-07 10:40:00,63.94,63.96,63.67,63.68,47300.0,42.7681,42.7814,42.5875,42.5942,47300.0
2006-11-07 10:45:00,63.68,63.69,63.54,63.64,11800.0,42.5942,42.6008,42.5005,42.5674,11800.0
2006-11-07 10:50:00,63.64,63.64,63.36,63.37,26000.0,42.5674,42.5674,42.3801,42.3868,26000.0
2006-11-07 10:55:00,63.41,63.42,63.31,63.39,12100.0,42.4136,42.4202,42.3467,42.4002,12100.0
2006-11-07 11:00:00,63.41,63.42,63.3,63.3,21500.0,42.4136,42.4202,42.34,42.34,21500.0
2006-11-07 11:05:00,63.3,63.35,63.16,63.23,18500.0,42.34,42.3734,42.2463,42.2932,18500.0
2006-11-07 11:10:00,63.24,63.32,63.24,63.31,23200.0,42.2998,42.3534,42.2998,42.3467,23200.0
2006-11-07 11:15:00,63.3,63.3,63.21,63.29,15800.0,42.34,42.34,42.2798,42.3333,15800.0
2006-11-07 11:20:00,63.26,63.41,63.25,63.34,22800.0,42.3132,42.4136,42.3065,42.3667,22800.0
2006-11-07 11:25:00,63.38,63.38,63.29,63.35,22000.0,42.3935,42.3935,42.3333,42.3734,22000.0
2006-11-07 11:30:00,63.34,63.35,63.27,63.28,22300.0,42.3667,42.3734,42.3199,42.3266,22300.0
2006-11-07 11:35:00,63.28,63.32,63.23,63.25,21600.0,42.3266,42.3534,42.2932,42.3065,21600.0
2006-11-07 11:40:00,63.25,63.3,63.23,63.26,21800.0,42.3065,42.34,42.2932,42.3132,21800.0
2006-11-07 11:45:00,63.27,63.3,63.24,63.29,39500.0,42.3199,42.34,42.2998,42.3333,39500.0
2006-11-07 11:50:00,63.29,63.4,63.24,63.36,23100.0,42.3333,42.4069,42.2998,42.3801,23100.0
2006-11-07 11:55:00,63.35,63.36,63.31,63.32,15000.0,42.3734,42.3801,42.3467,42.3534,15000.0
2006-11-07 12:00:00,63.29,63.32,63.21,63.32,19600.0,42.3333,42.3534,42.2798,42.3534,19600.0
2006-11-07 12:05:00,63.32,63.33,63.23,63.27,9800.0,42.3534,42.36,42.2932,42.3199,9800.0
2006-11-07 12:10:00,63.28,63.28,63.2,63.26,10400.0,42.3266,42.3266,42.2731,42.3132,10400.0
2006-11-07 12:15:00,63.28,63.36,63.25,63.27,14900.0,42.3266,42.3801,42.3065,42.3199,14900.0
2006-11-07 12:20:00,63.28,63.31,63.25,63.28,6400.0,42.3266,42.3467,42.3065,42.3266,6400.0
2006-11-07 12:25:00,63.28,63.28,63.16,63.17,17900.0,42.3266,42.3266,42.2463,42.253,17900.0
2006-11-07 12:30:00,63.15,63.3,63.15,63.3,16300.0,42.2396,42.34,42.2396,42.34,16300.0
2006-11-07 12:35:00,63.31,63.33,63.27,63.31,3300.0,42.3467,42.36,42.3199,42.3467,3300.0
2006-11-07 12:40:00,63.31,63.32,63.28,63.3,10400.0,42.3467,42.3534,42.3266,42.34,10400.0
2006-11-07 12:45:00,63.3,63.33,63.27,63.29,9700.0,42.34,42.36,42.3199,42.3333,9700.0
2006-11-07 12:50:00,63.29,63.35,63.28,63.34,9000.0,42.3333,42.3734,42.3266,42.3667,9000.0
2006-11-07 12:55:00,63.35,63.36,63.28,63.28,9800.0,42.3734,42.3801,42.3266,42.3266,9800.0
2006-11-07 13:00:00,63.28,63.28,63.15,63.17,12600.0,42.3266,42.3266,42.2396,42.253,12600.0
2006-11-07 13:05:00,63.17,63.17,63.08,63.08,10400.0,42.253,42.253,42.1928,42.1928,10400.0
2006-11-07 13:10:00,63.09,63.15,63.07,63.13,7800.0,42.1995,42.2396,42.1861,42.2263,7800.0
2006-11-07 13:15:00,63.14,63.14,63.08,63.09,57800.0,42.233,42.233,42.1928,42.1995,57800.0
2006-11-07 13:20:00,63.09,63.13,63.06,63.08,9800.0,42.1995,42.2263,42.1794,42.1928,9800.0
2006-11-07 13:25:00,63.05,63.1,63.02,63.04,28000.0,42.1728,42.2062,42.1527,42.1661,28000.0
2006-11-07 13:30:00,63.05,63.08,63.0,63.07,9700.0,42.1728,42.1928,42.1393,42.1861,9700.0
2006-11-07 13:35:00,63.08,63.08,63.02,63.08,9800.0,42.1928,42.1928,42.1527,42.1928,9800.0
2006-11-07 13:40:00,63.08,63.14,63.07,63.1,11100.0,42.1928,42.233,42.1861,42.2062,11100.0
2006-11-07 13:45:00,63.09,63.09,63.06,63.06,10300.0,42.1995,42.1995,42.1794,42.1794,10300.0
2006-11-07 13:50:00,63.07,63.1,63.05,63.06,22600.0,42.1861,42.2062,42.1728,42.1794,22600.0
2006-11-07 13:55:00,63.07,63.08,63.0,63.05,38000.0,42.1861,42.1928,42.1393,42.1728,38000.0
2006-11-07 14:00:00,63.05,63.05,63.0,63.03,21500.0,42.1728,42.1728,42.1393,42.1594,21500.0
2006-11-07 14:05:00,63.03,63.07,63.0,63.06,32800.0,42.1594,42.1861,42.1393,42.1794,32800.0
2006-11-07 14:10:00,63.07,63.08,63.02,63.05,16200.0,42.1861,42.1928,42.1527,42.1728,16200.0
2006-11-07 14:15:00,63.05,63.07,63.03,63.06,22500.0,42.1728,42.1861,42.1594,42.1794,22500.0
2006-11-07 14:20:00,63.05,63.06,62.97,62.99,24400.0,42.1728,42.1794,42.1193,42.1326,24400.0
2006-11-07 14:25:00,63.0,63.03,62.93,63.0,128500.0,42.1393,42.1594,42.0925,42.1393,128500.0
2006-11-07 14:30:00,62.95,62.98,62.93,62.97,10900.0,42.1059,42.1259,42.0925,42.1193,10900.0
2006-11-07 14:35:00,62.95,63.03,62.95,63.03,14200.0,42.1059,42.1594,42.1059,42.1594,14200.0
2006-11-07 14:40:00,63.03,63.04,63.0,63.01,10500.0,42.1594,42.1661,42.1393,42.146,10500.0
2006-11-07 14:45:00,63.01,63.04,62.97,62.99,10600.0,42.146,42.1661,42.1193,42.1326,10600.0
2006-11-07 14:50:00,62.99,63.15,62.99,63.09,111100.0,42.1326,42.2396,42.1326,42.1995,111100.0
2006-11-07 14:55:00,63.08,63.09,62.97,63.02,30400.0,42.1928,42.1995,42.1193,42.1527,30400.0
2006-11-07 15:00:00,63.03,63.08,63.0,63.02,13200.0,42.1594,42.1928,42.1393,42.1527,13200.0
2006-11-07 15:05:00,63.02,63.1,62.98,63.03,28100.0,42.1527,42.2062,42.1259,42.1594,28100.0
2006-11-07 15:10:00,63.03,63.09,63.0,63.02,40500.0,42.1594,42.1995,42.1393,42.1527,40500.0
2006-11-07 15:15:00,63.01,63.05,63.0,63.04,30900.0,42.146,42.1728,42.1393,42.1661,30900.0
2006-11-07 15:20:00,63.04,63.09,63.0,63.09,20700.0,42.1661,42.1995,42.1393,42.1995,20700.0
2006-11-07 15:25:00,63.08,63.11,63.01,63.1,18100.0,42.1928,42.2129,42.146,42.2062,18100.0
2006-11-07 15:30:00,63.1,63.16,63.05,63.14,33700.0,42.2062,42.2463,42.1728,42.233,33700.0
2006-11-07 15:35:00,63.15,63.15,63.07,63.07,25800.0,42.2396,42.2396,42.1861,42.1861,25800.0
2006-11-07 15:40:00,63.05,63.12,63.0,63.11,38200.0,42.1728,42.2196,42.1393,42.2129,38200.0
2006-11-07 15:45:00,63.1,63.12,63.07,63.11,69600.0,42.2062,42.2196,42.1861,42.2129,69600.0
2006-11-07 15:50:00,63.11,63.19,63.1,63.16,83000.0,42.2129,42.2664,42.2062,42.2463,83000.0
2006-11-07 15:55:00,63.16,63.17,63.13,63.14,42700.0,42.2463,42.253,42.2263,42.233,42700.0
2006-11-08 09:30:00,62.56,62.9,62.56,62.81,33200.0,41.845,42.0724,41.845,42.0122,33200.0
2006-11-08 09:35:00,62.79,62.84,62.52,62.83,22500.0,41.9989,42.0323,41.8183,42.0256,22500.0
2006-11-08 09:40:00,62.79,62.88,62.78,62.88,19000.0,41.9989,42.0591,41.9922,42.0591,19000.0
2006-11-08 09:45:00,62.88,63.07,62.88,63.03,23900.0,42.0591,42.1861,42.0591,42.1594,23900.0
2006-11-08 09:50:00,63.05,63.18,63.05,63.14,23200.0,42.1728,42.2597,42.1728,42.233,23200.0
2006-11-08 09:55:00,63.19,63.3,63.15,63.2,34000.0,42.2664,42.34,42.2396,42.2731,34000.0
2006-11-08 10:00:00,63.2,63.3,63.18,63.23,23800.0,42.2731,42.34,42.2597,42.2932,23800.0
2006-11-08 10:05:00,63.23,63.34,63.23,63.3,12500.0,42.2932,42.3667,42.2932,42.34,12500.0
2006-11-08 10:10:00,63.26,63.3,63.2,63.3,14600.0,42.3132,42.34,42.2731,42.34,14600.0
2006-11-08 10:15:00,63.31,63.37,63.29,63.35,15700.0,42.3467,42.3868,42.3333,42.3734,15700.0
2006-11-08 10:20:00,63.34,63.34,63.27,63.31,9300.0,42.3667,42.3667,42.3199,42.3467,9300.0
2006-11-08 10:25:00,63.32,63.4,63.29,63.3,10900.0,42.3534,42.4069,42.3333,42.34,10900.0
2006-11-08 10:30:00,63.3,63.48,63.28,63.41,26800.0,42.34,42.4604,42.3266,42.4136,26800.0
2006-11-08 10:35:00,63.41,63.56,63.36,63.56,20400.0,42.4136,42.5139,42.3801,42.5139,20400.0
2006-11-08 10:40:00,63.51,63.56,63.49,63.56,11500.0,42.4804,42.5139,42.4671,42.5139,11500.0
2006-11-08 10:45:00,63.55,63.68,63.53,63.61,15200.0,42.5072,42.5942,42.4938,42.5473,15200.0
2006-11-08 10:50:00,63.61,63.61,63.54,63.59,8800.0,42.5473,42.5473,42.5005,42.534,8800.0
2006-11-08 10:55:00,63.58,63.77,63.58,63.63,20100.0,42.5273,42.6544,42.5273,42.5607,20100.0
2006-11-08 11:00:00,63.62,63.72,63.62,63.69,11100.0,42.554,42.6209,42.554,42.6008,11100.0
2006-11-08 11:05:00,63.69,63.7,63.56,63.61,14500.0,42.6008,42.6075,42.5139,42.5473,14500.0
2006-11-08 11:10:00,63.62,63.62,63.58,63.6,9600.0,42.554,42.554,42.5273,42.5406,9600.0
2006-11-08 11:15:00,63.56,63.67,63.56,63.6,8000.0,42.5139,42.5875,42.5139,42.5406,8000.0
2006-11-08 11:20:00,63.62,63.7,63.61,63.69,6300.0,42.554,42.6075,42.5473,42.6008,6300.0
2006-11-08 11:25:00,63.69,63.76,63.69,63.75,13100.0,42.6008,42.6477,42.6008,42.641,13100.0
2006-11-08 11:30:00,63.75,63.76,63.55,63.64,21300.0,42.641,42.6477,42.5072,42.5674,21300.0
2006-11-08 11:35:00,63.64,63.69,63.64,63.64,7600.0,42.5674,42.6008,42.5674,42.5674,7600.0
2006-11-08 11:40:00,63.64,63.65,63.56,63.58,8600.0,42.5674,42.5741,42.5139,42.5273,8600.0
2006-11-08 11:45:00,63.57,63.59,63.52,63.56,5300.0,42.5206,42.534,42.4871,42.5139,5300.0
2006-11-08 11:50:00,63.53,63.6,63.53,63.58,6900.0,42.4938,42.5406,42.4938,42.5273,6900.0
2006-11-08 11:55:00,63.58,63.58,63.56,63.57,3200.0,42.5273,42.5273,42.5139,42.5206,3200.0
2006-11-08 12:00:00,63.58,63.72,63.58,63.72,6700.0,42.5273,42.6209,42.5273,42.6209,6700.0
2006-11-08 12:05:00,63.74,63.87,63.74,63.86,12100.0,42.6343,42.7212,42.6343,42.7146,12100.0
2006-11-08 12:10:00,63.85,63.88,63.84,63.85,41300.0,42.7079,42.7279,42.7012,42.7079,41300.0
2006-11-08 12:15:00,63.85,63.88,63.84,63.88,22500.0,42.7079,42.7279,42.7012,42.7279,22500.0
2006-11-08 12:20:00,63.87,63.88,63.84,63.84,17900.0,42.7212,42.7279,42.7012,42.7012,17900.0
2006-11-08 12:25:00,63.86,63.86,63.82,63.82,14800.0,42.7146,42.7146,42.6878,42.6878,14800.0
2006-11-08 12:30:00,63.8,63.84,63.8,63.82,9600.0,42.6744,42.7012,42.6744,42.6878,9600.0
2006-11-08 12:35:00,63.79,63.79,63.76,63.78,7100.0,42.6677,42.6677,42.6477,42.661,7100.0
2006-11-08 12:40:00,63.76,63.79,63.74,63.77,5900.0,42.6477,42.6677,42.6343,42.6544,5900.0
2006-11-08 12:45:00,63.77,63.87,63.76,63.87,7000.0,42.6544,42.7212,42.6477,42.7212,7000.0
2006-11-08 12:50:00,63.87,63.97,63.83,63.97,16000.0,42.7212,42.7881,42.6945,42.7881,16000.0
2006-11-08 12:55:00,63.98,64.04,63.97,63.98,44100.0,42.7948,42.835,42.7881,42.7948,44100.0
2006-11-08 13:00:00,63.98,64.01,63.84,63.95,14400.0,42.7948,42.8149,42.7012,42.7748,14400.0
2006-11-08 13:05:00,63.94,63.94,63.85,63.89,15500.0,42.7681,42.7681,42.7079,42.7346,15500.0
2006-11-08 13:10:00,63.85,63.85,63.72,63.78,7200.0,42.7079,42.7079,42.6209,42.661,7200.0
2006-11-08 13:15:00,63.74,63.74,63.66,63.72,13100.0,42.6343,42.6343,42.5808,42.6209,13100.0
2006-11-08 13:20:00,63.73,63.73,63.66,63.67,8800.0,42.6276,42.6276,42.5808,42.5875,8800.0
2006-11-08 13:25:00,63.67,63.67,63.62,63.66,9200.0,42.5875,42.5875,42.554,42.5808,9200.0
2006-11-08 13:30:00,63.66,63.73,63.66,63.73,8400.0,42.5808,42.6276,42.5808,42.6276,8400.0
2006-11-08 13:35:00,63.74,63.75,63.7,63.73,8800.0,42.6343,42.641,42.6075,42.6276,8800.0
2006-11-08 13:40:00,63.71,63.71,63.65,63.69,9600.0,42.6142,42.6142,42.5741,42.6008,9600.0
2006-11-08 13:45:00,63.67,63.83,63.66,63.81,10200.0,42.5875,42.6945,42.5808,42.6811,10200.0
2006-11-08 13:50:00,63.83,63.85,63.74,63.83,12900.0,42.6945,42.7079,42.6343,42.6945,12900.0
2006-11-08 13:55:00,63.83,64.16,63.83,64.06,50300.0,42.6945,42.9152,42.6945,42.8483,50300.0
2006-11-08 14:00:00,64.06,64.08,63.99,64.01,16500.0,42.8483,42.8617,42.8015,42.8149,16500.0
2006-11-08 14:05:00,64.0,64.05,63.92,64.05,13000.0,42.8082,42.8416,42.7547,42.8416,13000.0
2006-11-08 14:10:00,64.06,64.19,64.06,64.18,18400.0,42.8483,42.9353,42.8483,42.9286,18400.0
2006-11-08 14:15:00,64.18,64.18,64.14,64.14,11600.0,42.9286,42.9286,42.9018,42.9018,11600.0
2006-11-08 14:20:00,64.14,64.17,64.08,64.08,9600.0,42.9018,42.9219,42.8617,42.8617,9600.0
2006-11-08 14:25:00,64.07,64.08,63.98,63.98,20000.0,42.855,42.8617,42.7948,42.7948,20000.0
2006-11-08 14:30:00,63.99,64.11,63.96,64.1,11700.0,42.8015,42.8818,42.7814,42.8751,11700.0
2006-11-08 14:35:00,64.09,64.12,64.04,64.1,13300.0,42.8684,42.8885,42.835,42.8751,13300.0
2006-11-08 14:40:00,64.1,64.15,64.07,64.13,11600.0,42.8751,42.9085,42.855,42.8951,11600.0
2006-11-08 14:45:00,64.13,64.16,64.1,64.16,11800.0,42.8951,42.9152,42.8751,42.9152,11800.0
2006-11-08 14:50:00,64.17,64.18,64.13,64.18,14800.0,42.9219,42.9286,42.8951,42.9286,14800.0
2006-11-08 14:55:00,64.17,64.24,64.17,64.22,20800.0,42.9219,42.9687,42.9219,42.9553,20800.0
2006-11-08 15:00:00,64.21,64.24,64.18,64.21,20000.0,42.9487,42.9687,42.9286,42.9487,20000.0
2006-11-08 15:05:00,64.2,64.25,64.18,64.22,21100.0,42.942,42.9754,42.9286,42.9553,21100.0
2006-11-08 15:10:00,64.22,64.23,64.16,64.16,14800.0,42.9553,42.962,42.9152,42.9152,14800.0
2006-11-08 15:15:00,64.17,64.21,64.16,64.2,19700.0,42.9219,42.9487,42.9152,42.942,19700.0
2006-11-08 15:20:00,64.2,64.26,64.18,64.25,20500.0,42.942,42.9821,42.9286,42.9754,20500.0
2006-11-08 15:25:00,64.24,64.26,64.18,64.19,14500.0,42.9687,42.9821,42.9286,42.9353,14500.0
2006-11-08 15:30:00,64.18,64.32,64.18,64.26,31400.0,42.9286,43.0222,42.9286,42.9821,31400.0
2006-11-08 15:35:00,64.26,64.28,64.19,64.2,21200.0,42.9821,42.9955,42.9353,42.942,21200.0
2006-11-08 15:40:00,64.2,64.22,64.17,64.17,21700.0,42.942,42.9553,42.9219,42.9219,21700.0
2006-11-08 15:45:00,64.16,64.24,64.16,64.2,19000.0,42.9152,42.9687,42.9152,42.942,19000.0
2006-11-08 15:50:00,64.2,64.22,64.17,64.22,26500.0,42.942,42.9553,42.9219,42.9553,26500.0
2006-11-08 15:55:00,64.22,64.25,64.21,64.22,19900.0,42.9553,42.9754,42.9487,42.9553,19900.0
2006-11-09 09:30:00,63.94,64.1,63.76,63.8,38000.0,42.9655,43.073,42.8445,42.8714,38000.0
2006-11-09 09:35:00,63.8,63.96,63.74,63.96,16500.0,42.8714,42.9789,42.8311,42.9789,16500.0
2006-11-09 09:40:00,63.99,63.99,63.65,63.75,15600.0,42.9991,42.9991,42.7706,42.8378,15600.0
2006-11-09 09:45:00,63.73,63.94,63.7,63.71,14500.0,42.8244,42.9655,42.8042,42.8109,14500.0
2006-11-09 09:50:00,63.65,63.7,63.41,63.6,14000.0,42.7706,42.8042,42.6094,42.737,14000.0
2006-11-09 09:55:00,63.6,63.71,63.54,63.65,11000.0,42.737,42.8109,42.6967,42.7706,11000.0
2006-11-09 10:00:00,63.64,63.66,63.49,63.61,10600.0,42.7639,42.7773,42.6631,42.7437,10600.0
2006-11-09 10:05:00,63.61,63.66,63.54,63.65,17300.0,42.7437,42.7773,42.6967,42.7706,17300.0
2006-11-09 10:10:00,63.6,63.72,63.6,63.62,11800.0,42.737,42.8177,42.737,42.7505,11800.0
2006-11-09 10:15:00,63.58,63.72,63.53,63.54,12700.0,42.7236,42.8177,42.69,42.6967,12700.0
2006-11-09 10:20:00,63.53,63.58,63.47,63.47,9200.0,42.69,42.7236,42.6497,42.6497,9200.0
2006-11-09 10:25:00,63.45,63.59,63.42,63.53,10100.0,42.6362,42.7303,42.6161,42.69,10100.0
2006-11-09 10:30:00,63.52,63.56,63.49,63.55,4300.0,42.6833,42.7101,42.6631,42.7034,4300.0
2006-11-09 10:35:00,63.56,63.63,63.55,63.59,7400.0,42.7101,42.7572,42.7034,42.7303,7400.0
2006-11-09 10:40:00,63.58,63.64,63.55,63.55,7800.0,42.7236,42.7639,42.7034,42.7034,7800.0
2006-11-09 10:45:00,63.55,63.59,63.5,63.5,6800.0,42.7034,42.7303,42.6698,42.6698,6800.0
2006-11-09 10:50:00,63.5,63.59,63.5,63.59,4200.0,42.6698,42.7303,42.6698,42.7303,4200.0
2006-11-09 10:55:00,63.59,63.62,63.57,63.62,11700.0,42.7303,42.7505,42.7169,42.7505,11700.0
2006-11-09 11:00:00,63.61,63.61,63.4,63.41,15700.0,42.7437,42.7437,42.6026,42.6094,15700.0
2006-11-09 11:05:00,63.41,63.58,63.41,63.47,17100.0,42.6094,42.7236,42.6094,42.6497,17100.0
2006-11-09 11:10:00,63.5,63.51,63.4,63.4,13700.0,42.6698,42.6765,42.6026,42.6026,13700.0
2006-11-09 11:15:00,63.41,63.42,63.3,63.3,8600.0,42.6094,42.6161,42.5354,42.5354,8600.0
2006-11-09 11:20:00,63.31,63.35,63.31,63.32,11000.0,42.5422,42.569,42.5422,42.5489,11000.0
2006-11-09 11:25:00,63.31,63.39,63.29,63.39,8500.0,42.5422,42.5959,42.5287,42.5959,8500.0
2006-11-09 11:30:00,63.39,63.53,63.39,63.47,9000.0,42.5959,42.69,42.5959,42.6497,9000.0
2006-11-09 11:35:00,63.47,63.48,63.41,63.42,6800.0,42.6497,42.6564,42.6094,42.6161,6800.0
2006-11-09 11:40:00,63.43,63.44,63.33,63.36,10700.0,42.6228,42.6295,42.5556,42.5758,10700.0
2006-11-09 11:45:00,63.37,63.45,63.36,63.44,10500.0,42.5825,42.6362,42.5758,42.6295,10500.0
2006-11-09 11:50:00,63.44,63.48,63.35,63.35,8200.0,42.6295,42.6564,42.569,42.569,8200.0
2006-11-09 11:55:00,63.36,63.38,63.31,63.32,9800.0,42.5758,42.5892,42.5422,42.5489,9800.0
2006-11-09 12:00:00,63.32,63.36,63.21,63.21,11100.0,42.5489,42.5758,42.475,42.475,11100.0
2006-11-09 12:05:00,63.2,63.23,63.2,63.22,6000.0,42.4682,42.4884,42.4682,42.4817,6000.0
2006-11-09 12:10:00,63.22,63.29,63.19,63.29,6600.0,42.4817,42.5287,42.4615,42.5287,6600.0
2006-11-09 12:15:00,63.28,63.28,63.2,63.24,8200.0,42.522,42.522,42.4682,42.4951,8200.0
2006-11-09 12:20:00,63.24,63.29,63.24,63.27,9700.0,42.4951,42.5287,42.4951,42.5153,9700.0
2006-11-09 12:25:00,63.27,63.3,63.24,63.26,7200.0,42.5153,42.5354,42.4951,42.5086,7200.0
2006-11-09 12:30:00,63.26,63.3,63.25,63.25,7800.0,42.5086,42.5354,42.5018,42.5018,7800.0
2006-11-09 12:35:00,63.26,63.27,63.17,63.2,8900.0,42.5086,42.5153,42.4481,42.4682,8900.0
2006-11-09 12:40:00,63.21,63.23,63.2,63.2,8500.0,42.475,42.4884,42.4682,42.4682,8500.0
2006-11-09 12:45:00,63.2,63.22,63.16,63.2,5900.0,42.4682,42.4817,42.4414,42.4682,5900.0
2006-11-09 12:50:00,63.2,63.21,63.09,63.09,8400.0,42.4682,42.475,42.3943,42.3943,8400.0
2006-11-09 12:55:00,63.09,63.1,63.08,63.08,7600.0,42.3943,42.401,42.3876,42.3876,7600.0
2006-11-09 13:00:00,63.08,63.09,62.97,63.05,25500.0,42.3876,42.3943,42.3137,42.3674,25500.0
2006-11-09 13:05:00,63.05,63.15,63.05,63.1,16700.0,42.3674,42.4346,42.3674,42.401,16700.0
2006-11-09 13:10:00,63.1,63.2,63.08,63.2,17100.0,42.401,42.4682,42.3876,42.4682,17100.0
2006-11-09 13:15:00,63.2,63.27,63.18,63.26,12500.0,42.4682,42.5153,42.4548,42.5086,12500.0
2006-11-09 13:20:00,63.26,63.27,63.23,63.26,7600.0,42.5086,42.5153,42.4884,42.5086,7600.0
2006-11-09 13:25:00,63.26,63.27,63.22,63.24,12300.0,42.5086,42.5153,42.4817,42.4951,12300.0
2006-11-09 13:30:00,63.24,63.34,63.24,63.31,12400.0,42.4951,42.5623,42.4951,42.5422,12400.0
2006-11-09 13:35:00,63.31,63.42,63.28,63.42,14400.0,42.5422,42.6161,42.522,42.6161,14400.0
2006-11-09 13:40:00,63.41,63.42,63.34,63.38,7500.0,42.6094,42.6161,42.5623,42.5892,7500.0
2006-11-09 13:45:00,63.38,63.43,63.33,63.35,8400.0,42.5892,42.6228,42.5556,42.569,8400.0
2006-11-09 13:50:00,63.35,63.39,63.29,63.33,13600.0,42.569,42.5959,42.5287,42.5556,13600.0
2006-11-09 13:55:00,63.32,63.38,63.29,63.29,6000.0,42.5489,42.5892,42.5287,42.5287,6000.0
2006-11-09 14:00:00,63.3,63.4,63.29,63.4,12600.0,42.5354,42.6026,42.5287,42.6026,12600.0
2006-11-09 14:05:00,63.4,63.5,63.34,63.36,10700.0,42.6026,42.6698,42.5623,42.5758,10700.0
2006-11-09 14:10:00,63.37,63.38,63.27,63.27,6500.0,42.5825,42.5892,42.5153,42.5153,6500.0
2006-11-09 14:15:00,63.26,63.26,63.2,63.2,14700.0,42.5086,42.5086,42.4682,42.4682,14700.0
2006-11-09 14:20:00,63.2,63.23,63.18,63.2,7400.0,42.4682,42.4884,42.4548,42.4682,7400.0
2006-11-09 14:25:00,63.21,63.23,63.17,63.2,9900.0,42.475,42.4884,42.4481,42.4682,9900.0
2006-11-09 14:30:00,63.2,63.24,63.17,63.2,7500.0,42.4682,42.4951,42.4481,42.4682,7500.0
2006-11-09 14:35:00,63.2,63.2,63.11,63.12,10300.0,42.4682,42.4682,42.4078,42.4145,10300.0
2006-11-09 14:40:00,63.12,63.12,63.07,63.07,7700.0,42.4145,42.4145,42.3809,42.3809,7700.0
2006-11-09 14:45:00,63.06,63.06,62.99,63.0,8600.0,42.3742,42.3742,42.3271,42.3338,8600.0
2006-11-09 14:50:00,63.0,63.04,63.0,63.04,8500.0,42.3338,42.3607,42.3338,42.3607,8500.0
2006-11-09 14:55:00,63.04,63.05,63.03,63.04,7200.0,42.3607,42.3674,42.354,42.3607,7200.0
2006-11-09 15:00:00,63.05,63.07,62.9,62.91,12000.0,42.3674,42.3809,42.2667,42.2734,12000.0
2006-11-09 15:05:00,62.91,62.91,62.79,62.81,9600.0,42.2734,42.2734,42.1927,42.2062,9600.0
2006-11-09 15:10:00,62.82,62.83,62.72,62.74,14600.0,42.2129,42.2196,42.1457,42.1591,14600.0
2006-11-09 15:15:00,62.74,62.81,62.71,62.81,11300.0,42.1591,42.2062,42.139,42.2062,11300.0
2006-11-09 15:20:00,62.81,62.86,62.81,62.82,10500.0,42.2062,42.2398,42.2062,42.2129,10500.0
2006-11-09 15:25:00,62.82,62.83,62.74,62.75,18800.0,42.2129,42.2196,42.1591,42.1659,18800.0
2006-11-09 15:30:00,62.75,62.81,62.72,62.8,14600.0,42.1659,42.2062,42.1457,42.1995,14600.0
2006-11-09 15:35:00,62.8,62.94,62.8,62.92,29700.0,42.1995,42.2935,42.1995,42.2801,29700.0
2006-11-09 15:40:00,62.92,62.92,62.89,62.9,18800.0,42.2801,42.2801,42.2599,42.2667,18800.0
2006-11-09 15:45:00,62.9,62.91,62.81,62.81,12400.0,42.2667,42.2734,42.2062,42.2062,12400.0
2006-11-09 15:50:00,62.82,62.84,62.78,62.78,13900.0,42.2129,42.2263,42.186,42.186,13900.0
2006-11-09 15:55:00,62.76,62.81,62.76,62.8,19300.0,42.1726,42.2062,42.1726,42.1995,19300.0
2006-11-10 09:30:00,62.57,62.83,62.55,62.83,18300.0,42.0449,42.2196,42.0315,42.2196,18300.0
2006-11-10 09:35:00,62.79,62.88,62.58,62.58,15900.0,42.1927,42.2532,42.0516,42.0516,15900.0
2006-11-10 09:40:00,62.54,62.68,62.54,62.63,14900.0,42.0247,42.1188,42.0247,42.0852,14900.0
2006-11-10 09:45:00,62.63,62.74,62.49,62.54,14700.0,42.0852,42.1591,41.9911,42.0247,14700.0
2006-11-10 09:50:00,62.58,62.69,62.53,62.53,12600.0,42.0516,42.1255,42.018,42.018,12600.0
2006-11-10 09:55:00,62.5,62.64,62.47,62.64,9200.0,41.9979,42.0919,41.9777,42.0919,9200.0
2006-11-10 10:00:00,62.65,62.66,62.55,62.61,24600.0,42.0987,42.1054,42.0315,42.0718,24600.0
2006-11-10 10:05:00,62.61,62.68,62.52,62.54,18700.0,42.0718,42.1188,42.0113,42.0247,18700.0
2006-11-10 10:10:00,62.54,62.6,62.53,62.6,9600.0,42.0247,42.0651,42.018,42.0651,9600.0
2006-11-10 10:15:00,62.6,62.67,62.56,62.66,14600.0,42.0651,42.1121,42.0382,42.1054,14600.0
2006-11-10 10:20:00,62.66,62.67,62.5,62.61,34400.0,42.1054,42.1121,41.9979,42.0718,34400.0
2006-11-10 10:25:00,62.65,62.65,62.42,62.45,17200.0,42.0987,42.0987,41.9441,41.9643,17200.0
2006-11-10 10:30:00,62.46,62.51,62.4,62.5,9900.0,41.971,42.0046,41.9307,41.9979,9900.0
2006-11-10 10:35:00,62.48,62.55,62.4,62.5,12400.0,41.9844,42.0315,41.9307,41.9979,12400.0
2006-11-10 10:40:00,62.49,62.57,62.49,62.56,3900.0,41.9911,42.0449,41.9911,42.0382,3900.0
2006-11-10 10:45:00,62.56,62.75,62.56,62.67,16500.0,42.0382,42.1659,42.0382,42.1121,16500.0
2006-11-10 10:50:00,62.64,62.74,62.64,62.73,6600.0,42.0919,42.1591,42.0919,42.1524,6600.0
2006-11-10 10:55:00,62.75,62.83,62.7,62.7,13700.0,42.1659,42.2196,42.1323,42.1323,13700.0
2006-11-10 11:00:00,62.67,62.71,62.59,62.59,5900.0,42.1121,42.139,42.0583,42.0583,5900.0
2006-11-10 11:05:00,62.59,62.7,62.56,62.68,19800.0,42.0583,42.1323,42.0382,42.1188,19800.0
2006-11-10 11:10:00,62.68,62.73,62.67,62.68,8800.0,42.1188,42.1524,42.1121,42.1188,8800.0
2006-11-10 11:15:00,62.68,62.71,62.67,62.71,4200.0,42.1188,42.139,42.1121,42.139,4200.0
2006-11-10 11:20:00,62.7,62.7,62.6,62.67,5300.0,42.1323,42.1323,42.0651,42.1121,5300.0
2006-11-10 11:25:00,62.68,62.69,62.65,62.66,5500.0,42.1188,42.1255,42.0987,42.1054,5500.0
2006-11-10 11:30:00,62.69,62.75,62.67,62.75,10200.0,42.1255,42.1659,42.1121,42.1659,10200.0
2006-11-10 11:35:00,62.74,62.75,62.72,62.73,6500.0,42.1591,42.1659,42.1457,42.1524,6500.0
2006-11-10 11:40:00,62.73,62.75,62.73,62.75,5300.0,42.1524,42.1659,42.1524,42.1659,5300.0
2006-11-10 11:45:00,62.74,62.8,62.71,62.72,9100.0,42.1591,42.1995,42.139,42.1457,9100.0
2006-11-10 11:50:00,62.72,62.74,62.71,62.74,2800.0,42.1457,42.1591,42.139,42.1591,2800.0
2006-11-10 11:55:00,62.74,62.78,62.72,62.73,4800.0,42.1591,42.186,42.1457,42.1524,4800.0
2006-11-10 12:00:00,62.74,62.74,62.69,62.71,5700.0,42.1591,42.1591,42.1255,42.139,5700.0
2006-11-10 12:05:00,62.7,62.79,62.7,62.79,3700.0,42.1323,42.1927,42.1323,42.1927,3700.0
2006-11-10 12:10:00,62.78,62.8,62.75,62.75,6200.0,42.186,42.1995,42.1659,42.1659,6200.0
2006-11-10 12:15:00,62.76,62.79,62.76,62.78,3400.0,42.1726,42.1927,42.1726,42.186,3400.0
2006-11-10 12:20:00,62.78,62.8,62.78,62.8,2900.0,42.186,42.1995,42.186,42.1995,2900.0
2006-11-10 12:25:00,62.8,62.85,62.8,62.84,5400.0,42.1995,42.2331,42.1995,42.2263,5400.0
2006-11-10 12:30:00,62.84,62.84,62.79,62.79,5800.0,42.2263,42.2263,42.1927,42.1927,5800.0
2006-11-10 12:35:00,62.78,62.8,62.74,62.76,4700.0,42.186,42.1995,42.1591,42.1726,4700.0
2006-11-10 12:40:00,62.74,62.75,62.72,62.75,2700.0,42.1591,42.1659,42.1457,42.1659,2700.0
2006-11-10 12:45:00,62.75,62.75,62.65,62.65,6900.0,42.1659,42.1659,42.0987,42.0987,6900.0
2006-11-10 12:50:00,62.64,62.64,62.56,62.56,7600.0,42.0919,42.0919,42.0382,42.0382,7600.0
2006-11-10 12:55:00,62.54,62.62,62.54,62.59,4000.0,42.0247,42.0785,42.0247,42.0583,4000.0
2006-11-10 13:00:00,62.59,62.59,62.52,62.52,6600.0,42.0583,42.0583,42.0113,42.0113,6600.0
2006-11-10 13:05:00,62.52,62.53,62.47,62.48,8700.0,42.0113,42.018,41.9777,41.9844,8700.0
2006-11-10 13:10:00,62.49,62.52,62.48,62.51,3000.0,41.9911,42.0113,41.9844,42.0046,3000.0
2006-11-10 13:15:00,62.52,62.57,62.52,62.57,1400.0,42.0113,42.0449,42.0113,42.0449,1400.0
2006-11-10 13:20:00,62.58,62.59,62.56,62.57,4800.0,42.0516,42.0583,42.0382,42.0449,4800.0
2006-11-10 13:25:00,62.58,62.62,62.53,62.56,9400.0,42.0516,42.0785,42.018,42.0382,9400.0
2006-11-10 13:30:00,62.58,62.58,62.48,62.52,10400.0,42.0516,42.0516,41.9844,42.0113,10400.0
2006-11-10 13:35:00,62.52,62.54,62.44,62.44,6900.0,42.0113,42.0247,41.9575,41.9575,6900.0
2006-11-10 13:40:00,62.45,62.52,62.44,62.51,5300.0,41.9643,42.0113,41.9575,42.0046,5300.0
2006-11-10 13:45:00,62.5,62.51,62.47,62.51,3300.0,41.9979,42.0046,41.9777,42.0046,3300.0
2006-11-10 13:50:00,62.54,62.58,62.44,62.44,9000.0,42.0247,42.0516,41.9575,41.9575,9000.0
2006-11-10 13:55:00,62.44,62.5,62.43,62.5,6900.0,41.9575,41.9979,41.9508,41.9979,6900.0
2006-11-10 14:00:00,62.5,62.5,62.43,62.48,5200.0,41.9979,41.9979,41.9508,41.9844,5200.0
2006-11-10 14:05:00,62.48,62.55,62.46,62.53,11600.0,41.9844,42.0315,41.971,42.018,11600.0
2006-11-10 14:10:00,62.55,62.58,62.51,62.51,11500.0,42.0315,42.0516,42.0046,42.0046,11500.0
2006-11-10 14:15:00,62.52,62.7,62.51,62.68,12800.0,42.0113,42.1323,42.0046,42.1188,12800.0
2006-11-10 14:20:00,62.66,62.7,62.64,62.69,12700.0,42.1054,42.1323,42.0919,42.1255,12700.0
2006-11-10 14:25:00,62.7,62.75,62.69,62.74,13900.0,42.1323,42.1659,42.1255,42.1591,13900.0
2006-11-10 14:30:00,62.73,62.75,62.7,62.7,11100.0,42.1524,42.1659,42.1323,42.1323,11100.0
2006-11-10 14:35:00,62.7,62.79,62.69,62.79,13500.0,42.1323,42.1927,42.1255,42.1927,13500.0
2006-11-10 14:40:00,62.79,62.9,62.78,62.89,17400.0,42.1927,42.2667,42.186,42.2599,17400.0
2006-11-10 14:45:00,62.9,62.91,62.89,62.91,6300.0,42.2667,42.2734,42.2599,42.2734,6300.0
2006-11-10 14:50:00,62.93,62.96,62.93,62.95,7300.0,42.2868,42.307,42.2868,42.3002,7300.0
2006-11-10 14:55:00,62.95,62.99,62.89,62.92,13700.0,42.3002,42.3271,42.2599,42.2801,13700.0
2006-11-10 15:00:00,62.91,62.93,62.89,62.9,13300.0,42.2734,42.2868,42.2599,42.2667,13300.0
2006-11-10 15:05:00,62.9,62.9,62.87,62.87,4500.0,42.2667,42.2667,42.2465,42.2465,4500.0
2006-11-10 15:10:00,62.87,62.87,62.78,62.78,10600.0,42.2465,42.2465,42.186,42.186,10600.0
2006-11-10 15:15:00,62.79,62.8,62.71,62.74,7800.0,42.1927,42.1995,42.139,42.1591,7800.0
2006-11-10 15:20:00,62.73,62.8,62.73,62.77,9300.0,42.1524,42.1995,42.1524,42.1793,9300.0
2006-11-10 15:25:00,62.76,62.78,62.72,62.76,9400.0,42.1726,42.186,42.1457,42.1726,9400.0
2006-11-10 15:30:00,62.77,62.84,62.76,62.78,10200.0,42.1793,42.2263,42.1726,42.186,10200.0
2006-11-10 15:35:00,62.77,62.83,62.76,62.78,5800.0,42.1793,42.2196,42.1726,42.186,5800.0
2006-11-10 15:40:00,62.8,62.86,62.8,62.86,5500.0,42.1995,42.2398,42.1995,42.2398,5500.0
2006-11-10 15:45:00,62.86,62.86,62.8,62.82,15700.0,42.2398,42.2398,42.1995,42.2129,15700.0
2006-11-10 15:50:00,62.82,62.84,62.8,62.83,12900.0,42.2129,42.2263,42.1995,42.2196,12900.0
2006-11-10 15:55:00,62.83,62.87,62.82,62.87,22500.0,42.2196,42.2465,42.2129,42.2465,22500.0
2006-11-13 09:30:00,62.87,62.93,62.81,62.88,6400.0,42.2465,42.2868,42.2062,42.2532,6400.0
2006-11-13 09:35:00,62.88,62.88,62.8,62.8,2500.0,42.2532,42.2532,42.1995,42.1995,2500.0
2006-11-13 09:40:00,62.89,62.97,62.81,62.92,8700.0,42.2599,42.3137,42.2062,42.2801,8700.0
2006-11-13 09:45:00,62.92,62.98,62.7,62.98,6300.0,42.2801,42.3204,42.1323,42.3204,6300.0
2006-11-13 09:50:00,62.97,63.16,62.92,62.96,12800.0,42.3137,42.4414,42.2801,42.307,12800.0
2006-11-13 09:55:00,62.97,63.19,62.96,63.1,11200.0,42.3137,42.4615,42.307,42.401,11200.0
2006-11-13 10:00:00,63.1,63.35,63.05,63.34,24000.0,42.401,42.569,42.3674,42.5623,24000.0
2006-11-13 10:05:00,63.34,63.34,63.21,63.32,9000.0,42.5623,42.5623,42.475,42.5489,9000.0
2006-11-13 10:10:00,63.34,63.49,63.33,63.45,10600.0,42.5623,42.6631,42.5556,42.6362,10600.0
2006-11-13 10:15:00,63.45,63.45,63.35,63.4,2500.0,42.6362,42.6362,42.569,42.6026,2500.0
2006-11-13 10:20:00,63.41,63.43,63.38,63.4,9500.0,42.6094,42.6228,42.5892,42.6026,9500.0
2006-11-13 10:25:00,63.41,63.46,63.4,63.41,3600.0,42.6094,42.643,42.6026,42.6094,3600.0
2006-11-13 10:30:00,63.38,63.38,63.3,63.35,4800.0,42.5892,42.5892,42.5354,42.569,4800.0
2006-11-13 10:35:00,63.36,63.39,63.25,63.26,8900.0,42.5758,42.5959,42.5018,42.5086,8900.0
2006-11-13 10:40:00,63.26,63.36,63.26,63.3,15700.0,42.5086,42.5758,42.5086,42.5354,15700.0
2006-11-13 10:45:00,63.29,63.31,63.2,63.29,30100.0,42.5287,42.5422,42.4682,42.5287,30100.0
2006-11-13 10:50:00,63.28,63.3,63.23,63.25,9400.0,42.522,42.5354,42.4884,42.5018,9400.0
2006-11-13 10:55:00,63.24,63.32,63.21,63.24,17000.0,42.4951,42.5489,42.475,42.4951,17000.0
2006-11-13 11:00:00,63.23,63.29,63.23,63.27,13000.0,42.4884,42.5287,42.4884,42.5153,13000.0
2006-11-13 11:05:00,63.28,63.28,63.21,63.21,29600.0,42.522,42.522,42.475,42.475,29600.0
2006-11-13 11:10:00,63.18,63.25,63.18,63.24,5500.0,42.4548,42.5018,42.4548,42.4951,5500.0
2006-11-13 11:15:00,63.24,63.26,63.23,63.25,5400.0,42.4951,42.5086,42.4884,42.5018,5400.0
2006-11-13 11:20:00,63.26,63.4,63.25,63.4,12100.0,42.5086,42.6026,42.5018,42.6026,12100.0
2006-11-13 11:25:00,63.4,63.4,63.28,63.28,6300.0,42.6026,42.6026,42.522,42.522,6300.0
2006-11-13 11:30:00,63.26,63.33,63.16,63.29,10000.0,42.5086,42.5556,42.4414,42.5287,10000.0
2006-11-13 11:35:00,63.29,63.31,63.18,63.24,7000.0,42.5287,42.5422,42.4548,42.4951,7000.0
2006-11-13 11:40:00,63.24,63.24,63.17,63.19,2600.0,42.4951,42.4951,42.4481,42.4615,2600.0
2006-11-13 11:45:00,63.19,63.19,63.15,63.19,4300.0,42.4615,42.4615,42.4346,42.4615,4300.0
2006-11-13 11:50:00,63.17,63.18,63.08,63.13,5100.0,42.4481,42.4548,42.3876,42.4212,5100.0
2006-11-13 11:55:00,63.13,63.24,63.13,63.19,8600.0,42.4212,42.4951,42.4212,42.4615,8600.0
2006-11-13 12:00:00,63.19,63.23,63.08,63.18,13400.0,42.4615,42.4884,42.3876,42.4548,13400.0
2006-11-13 12:05:00,63.18,63.27,63.14,63.27,12900.0,42.4548,42.5153,42.4279,42.5153,12900.0
2006-11-13 12:10:00,63.27,63.33,63.26,63.3,6200.0,42.5153,42.5556,42.5086,42.5354,6200.0
2006-11-13 12:15:00,63.31,63.4,63.28,63.38,7200.0,42.5422,42.6026,42.522,42.5892,7200.0
2006-11-13 12:20:00,63.37,63.46,63.33,63.46,7900.0,42.5825,42.643,42.5556,42.643,7900.0
2006-11-13 12:25:00,63.48,63.67,63.48,63.65,17500.0,42.6564,42.7841,42.6564,42.7706,17500.0
2006-11-13 12:30:00,63.65,63.71,63.59,63.7,15900.0,42.7706,42.8109,42.7303,42.8042,15900.0
2006-11-13 12:35:00,63.68,63.79,63.65,63.78,13500.0,42.7908,42.8647,42.7706,42.858,13500.0
2006-11-13 12:40:00,63.77,63.82,63.75,63.82,29800.0,42.8513,42.8849,42.8378,42.8849,29800.0
2006-11-13 12:45:00,63.82,63.82,63.73,63.76,10500.0,42.8849,42.8849,42.8244,42.8445,10500.0
2006-11-13 12:50:00,63.76,63.94,63.75,63.92,36900.0,42.8445,42.9655,42.8378,42.9521,36900.0
2006-11-13 12:55:00,63.92,63.93,63.79,63.79,19600.0,42.9521,42.9588,42.8647,42.8647,19600.0
2006-11-13 13:00:00,63.76,63.76,63.73,63.75,8100.0,42.8445,42.8445,42.8244,42.8378,8100.0
2006-11-13 13:05:00,63.73,63.75,63.7,63.72,4800.0,42.8244,42.8378,42.8042,42.8177,4800.0
2006-11-13 13:10:00,63.71,63.72,63.65,63.65,6600.0,42.8109,42.8177,42.7706,42.7706,6600.0
2006-11-13 13:15:00,63.65,63.67,63.63,63.65,5200.0,42.7706,42.7841,42.7572,42.7706,5200.0
2006-11-13 13:20:00,63.65,63.65,63.6,63.62,3900.0,42.7706,42.7706,42.737,42.7505,3900.0
2006-11-13 13:25:00,63.62,63.63,63.6,63.6,3800.0,42.7505,42.7572,42.737,42.737,3800.0
2006-11-13 13:30:00,63.6,63.64,63.58,63.6,7800.0,42.737,42.7639,42.7236,42.737,7800.0
2006-11-13 13:35:00,63.6,63.61,63.54,63.56,10400.0,42.737,42.7437,42.6967,42.7101,10400.0
2006-11-13 13:40:00,63.56,63.68,63.56,63.6,7600.0,42.7101,42.7908,42.7101,42.737,7600.0
2006-11-13 13:45:00,63.58,63.61,63.53,63.59,6000.0,42.7236,42.7437,42.69,42.7303,6000.0
2006-11-13 13:50:00,63.59,63.77,63.59,63.77,6200.0,42.7303,42.8513,42.7303,42.8513,6200.0
2006-11-13 13:55:00,63.77,63.77,63.7,63.71,7200.0,42.8513,42.8513,42.8042,42.8109,7200.0
2006-11-13 14:00:00,63.69,63.75,63.66,63.69,3700.0,42.7975,42.8378,42.7773,42.7975,3700.0
2006-11-13 14:05:00,63.68,63.71,63.66,63.67,4100.0,42.7908,42.8109,42.7773,42.7841,4100.0
2006-11-13 14:10:00,63.67,63.69,63.61,63.67,7200.0,42.7841,42.7975,42.7437,42.7841,7200.0
2006-11-13 14:15:00,63.69,63.7,63.62,63.63,10200.0,42.7975,42.8042,42.7505,42.7572,10200.0
2006-11-13 14:20:00,63.63,63.7,63.63,63.67,5000.0,42.7572,42.8042,42.7572,42.7841,5000.0
2006-11-13 14:25:00,63.67,63.74,63.67,63.74,3400.0,42.7841,42.8311,42.7841,42.8311,3400.0
2006-11-13 14:30:00,63.73,63.82,63.73,63.82,4200.0,42.8244,42.8849,42.8244,42.8849,4200.0
2006-11-13 14:35:00,63.83,63.87,63.73,63.73,7900.0,42.8916,42.9185,42.8244,42.8244,7900.0
2006-11-13 14:40:00,63.74,63.8,63.71,63.74,7900.0,42.8311,42.8714,42.8109,42.8311,7900.0
2006-11-13 14:45:00,63.75,63.83,63.75,63.79,10700.0,42.8378,42.8916,42.8378,42.8647,10700.0
2006-11-13 14:50:00,63.81,63.83,63.79,63.83,3900.0,42.8781,42.8916,42.8647,42.8916,3900.0
2006-11-13 14:55:00,63.84,63.85,63.79,63.81,4900.0,42.8983,42.905,42.8647,42.8781,4900.0
2006-11-13 15:00:00,63.8,63.81,63.7,63.78,10400.0,42.8714,42.8781,42.8042,42.858,10400.0
2006-11-13 15:05:00,63.78,63.78,63.72,63.72,7400.0,42.858,42.858,42.8177,42.8177,7400.0
2006-11-13 15:10:00,63.72,63.78,63.72,63.75,8700.0,42.8177,42.858,42.8177,42.8378,8700.0
2006-11-13 15:15:00,63.76,63.8,63.72,63.8,7400.0,42.8445,42.8714,42.8177,42.8714,7400.0
2006-11-13 15:20:00,63.79,63.85,63.79,63.8,10500.0,42.8647,42.905,42.8647,42.8714,10500.0
2006-11-13 15:25:00,63.81,63.85,63.78,63.78,10900.0,42.8781,42.905,42.858,42.858,10900.0
2006-11-13 15:30:00,63.77,63.79,63.72,63.75,3700.0,42.8513,42.8647,42.8177,42.8378,3700.0
2006-11-13 15:35:00,63.73,63.73,63.68,63.7,9100.0,42.8244,42.8244,42.7908,42.8042,9100.0
2006-11-13 15:40:00,63.71,63.81,63.7,63.78,13900.0,42.8109,42.8781,42.8042,42.858,13900.0
2006-11-13 15:45:00,63.77,63.84,63.76,63.82,5300.0,42.8513,42.8983,42.8445,42.8849,5300.0
2006-11-13 15:50:00,63.79,63.9,63.79,63.88,18000.0,42.8647,42.9386,42.8647,42.9252,18000.0
2006-11-13 15:55:00,63.88,63.88,63.87,63.87,24000.0,42.9252,42.9252,42.9185,42.9185,24000.0
2006-11-14 09:30:00,63.91,63.91,63.9,63.9,16400.0,42.9453,42.9453,42.9386,42.9386,16400.0
2006-11-14 09:35:00,63.9,63.9,63.69,63.71,7100.0,42.9386,42.9386,42.7975,42.8109,7100.0
2006-11-14 09:40:00,63.72,63.85,63.71,63.82,11100.0,42.8177,42.905,42.8109,42.8849,11100.0
2006-11-14 09:45:00,63.83,63.84,63.67,63.79,11600.0,42.8916,42.8983,42.7841,42.8647,11600.0
2006-11-14 09:50:00,63.79,63.9,63.77,63.89,12900.0,42.8647,42.9386,42.8513,42.9319,12900.0
2006-11-14 09:55:00,63.94,63.95,63.83,63.95,15100.0,42.9655,42.9722,42.8916,42.9722,15100.0
2006-11-14 10:00:00,63.97,63.98,63.89,63.92,9200.0,42.9857,42.9924,42.9319,42.9521,9200.0
2006-11-14 10:05:00,63.94,64.05,63.9,63.91,16900.0,42.9655,43.0394,42.9386,42.9453,16900.0
2006-11-14 10:10:00,63.9,63.9,63.73,63.78,12300.0,42.9386,42.9386,42.8244,42.858,12300.0
2006-11-14 10:15:00,63.75,63.79,63.73,63.76,8600.0,42.8378,42.8647,42.8244,42.8445,8600.0
2006-11-14 10:20:00,63.76,63.78,63.7,63.78,4600.0,42.8445,42.858,42.8042,42.858,4600.0
2006-11-14 10:25:00,63.74,63.8,63.74,63.79,7900.0,42.8311,42.8714,42.8311,42.8647,7900.0
2006-11-14 10:30:00,63.74,63.75,63.53,63.56,20000.0,42.8311,42.8378,42.69,42.7101,20000.0
2006-11-14 10:35:00,63.56,63.68,63.56,63.67,7800.0,42.7101,42.7908,42.7101,42.7841,7800.0
2006-11-14 10:40:00,63.68,63.75,63.66,63.66,19000.0,42.7908,42.8378,42.7773,42.7773,19000.0
2006-11-14 10:45:00,63.66,63.68,63.6,63.62,6200.0,42.7773,42.7908,42.737,42.7505,6200.0
2006-11-14 10:50:00,63.62,63.62,63.55,63.55,2600.0,42.7505,42.7505,42.7034,42.7034,2600.0
2006-11-14 10:55:00,63.54,63.63,63.54,63.62,4600.0,42.6967,42.7572,42.6967,42.7505,4600.0
2006-11-14 11:00:00,63.62,63.62,63.4,63.43,11500.0,42.7505,42.7505,42.6026,42.6228,11500.0
2006-11-14 11:05:00,63.43,63.48,63.37,63.39,10600.0,42.6228,42.6564,42.5825,42.5959,10600.0
2006-11-14 11:10:00,63.38,63.4,63.35,63.37,10400.0,42.5892,42.6026,42.569,42.5825,10400.0
2006-11-14 11:15:00,63.37,63.4,63.37,63.38,7900.0,42.5825,42.6026,42.5825,42.5892,7900.0
2006-11-14 11:20:00,63.39,63.39,63.33,63.33,5700.0,42.5959,42.5959,42.5556,42.5556,5700.0
2006-11-14 11:25:00,63.33,63.38,63.31,63.32,8900.0,42.5556,42.5892,42.5422,42.5489,8900.0
2006-11-14 11:30:00,63.33,63.37,63.31,63.33,9700.0,42.5556,42.5825,42.5422,42.5556,9700.0
2006-11-14 11:35:00,63.34,63.35,63.25,63.25,7800.0,42.5623,42.569,42.5018,42.5018,7800.0
2006-11-14 11:40:00,63.25,63.31,63.23,63.25,9900.0,42.5018,42.5422,42.4884,42.5018,9900.0
2006-11-14 11:45:00,63.23,63.25,63.17,63.24,5600.0,42.4884,42.5018,42.4481,42.4951,5600.0
2006-11-14 11:50:00,63.25,63.26,63.2,63.2,6200.0,42.5018,42.5086,42.4682,42.4682,6200.0
2006-11-14 11:55:00,63.18,63.25,63.18,63.23,5600.0,42.4548,42.5018,42.4548,42.4884,5600.0
2006-11-14 12:00:00,63.21,63.21,63.1,63.12,6500.0,42.475,42.475,42.401,42.4145,6500.0
2006-11-14 12:05:00,63.12,63.18,63.11,63.11,6600.0,42.4145,42.4548,42.4078,42.4078,6600.0
2006-11-14 12:10:00,63.12,63.14,63.08,63.08,5100.0,42.4145,42.4279,42.3876,42.3876,5100.0
2006-11-14 12:15:00,63.09,63.1,63.04,63.1,4600.0,42.3943,42.401,42.3607,42.401,4600.0
2006-11-14 12:20:00,63.11,63.17,63.11,63.14,7100.0,42.4078,42.4481,42.4078,42.4279,7100.0
2006-11-14 12:25:00,63.16,63.16,63.06,63.06,4400.0,42.4414,42.4414,42.3742,42.3742,4400.0
2006-11-14 12:30:00,63.05,63.05,63.03,63.03,6000.0,42.3674,42.3674,42.354,42.354,6000.0
2006-11-14 12:35:00,63.01,63.01,62.99,63.0,3600.0,42.3406,42.3406,42.3271,42.3338,3600.0
2006-11-14 12:40:00,63.01,63.05,63.0,63.02,7300.0,42.3406,42.3674,42.3338,42.3473,7300.0
2006-11-14 12:45:00,63.03,63.12,63.03,63.04,12400.0,42.354,42.4145,42.354,42.3607,12400.0
2006-11-14 12:50:00,63.02,63.06,63.0,63.06,10700.0,42.3473,42.3742,42.3338,42.3742,10700.0
2006-11-14 12:55:00,63.05,63.12,63.03,63.04,9500.0,42.3674,42.4145,42.354,42.3607,9500.0
2006-11-14 13:00:00,63.04,63.06,63.02,63.03,2100.0,42.3607,42.3742,42.3473,42.354,2100.0
2006-11-14 13:05:00,63.04,63.11,63.04,63.1,10000.0,42.3607,42.4078,42.3607,42.401,10000.0
2006-11-14 13:10:00,63.1,63.1,63.05,63.09,9200.0,42.401,42.401,42.3674,42.3943,9200.0
2006-11-14 13:15:00,63.09,63.12,63.07,63.12,4100.0,42.3943,42.4145,42.3809,42.4145,4100.0
2006-11-14 13:20:00,63.12,63.15,63.11,63.15,5500.0,42.4145,42.4346,42.4078,42.4346,5500.0
2006-11-14 13:25:00,63.15,63.17,63.05,63.06,9300.0,42.4346,42.4481,42.3674,42.3742,9300.0
2006-11-14 13:30:00,63.07,63.07,63.0,63.01,4700.0,42.3809,42.3809,42.3338,42.3406,4700.0
2006-11-14 13:35:00,63.0,63.08,62.98,63.06,9000.0,42.3338,42.3876,42.3204,42.3742,9000.0
2006-11-14 13:40:00,63.05,63.06,63.03,63.05,5300.0,42.3674,42.3742,42.354,42.3674,5300.0
2006-11-14 13:45:00,63.03,63.1,63.02,63.1,6400.0,42.354,42.401,42.3473,42.401,6400.0
2006-11-14 13:50:00,63.07,63.14,63.07,63.14,4500.0,42.3809,42.4279,42.3809,42.4279,4500.0
2006-11-14 13:55:00,63.16,63.16,63.1,63.16,13100.0,42.4414,42.4414,42.401,42.4414,13100.0
2006-11-14 14:00:00,63.14,63.2,63.12,63.2,6200.0,42.4279,42.4682,42.4145,42.4682,6200.0
2006-11-14 14:05:00,63.2,63.26,63.18,63.25,10500.0,42.4682,42.5086,42.4548,42.5018,10500.0
2006-11-14 14:10:00,63.23,63.25,63.15,63.16,8800.0,42.4884,42.5018,42.4346,42.4414,8800.0
2006-11-14 14:15:00,63.16,63.25,63.16,63.22,6400.0,42.4414,42.5018,42.4414,42.4817,6400.0
2006-11-14 14:20:00,63.22,63.23,63.19,63.23,4200.0,42.4817,42.4884,42.4615,42.4884,4200.0
2006-11-14 14:25:00,63.22,63.27,63.22,63.26,6800.0,42.4817,42.5153,42.4817,42.5086,6800.0
2006-11-14 14:30:00,63.3,63.32,63.24,63.3,8400.0,42.5354,42.5489,42.4951,42.5354,8400.0
2006-11-14 14:35:00,63.32,63.39,63.32,63.39,13400.0,42.5489,42.5959,42.5489,42.5959,13400.0
2006-11-14 14:40:00,63.38,63.6,63.38,63.58,22700.0,42.5892,42.737,42.5892,42.7236,22700.0
2006-11-14 14:45:00,63.59,63.77,63.54,63.74,20300.0,42.7303,42.8513,42.6967,42.8311,20300.0
2006-11-14 14:50:00,63.74,63.79,63.74,63.76,20100.0,42.8311,42.8647,42.8311,42.8445,20100.0
2006-11-14 14:55:00,63.76,63.85,63.74,63.84,19200.0,42.8445,42.905,42.8311,42.8983,19200.0
2006-11-14 15:00:00,63.84,63.98,63.82,63.95,24400.0,42.8983,42.9924,42.8849,42.9722,24400.0
2006-11-14 15:05:00,63.95,63.95,63.92,63.93,16100.0,42.9722,42.9722,42.9521,42.9588,16100.0
2006-11-14 15:10:00,63.93,63.98,63.89,63.91,13300.0,42.9588,42.9924,42.9319,42.9453,13300.0
2006-11-14 15:15:00,63.91,64.15,63.9,64.07,31100.0,42.9453,43.1066,42.9386,43.0529,31100.0
2006-11-14 15:20:00,64.05,64.05,64.0,64.0,17500.0,43.0394,43.0394,43.0058,43.0058,17500.0
2006-11-14 15:25:00,63.99,64.07,63.98,63.99,17900.0,42.9991,43.0529,42.9924,42.9991,17900.0
2006-11-14 15:30:00,64.0,64.03,63.98,63.98,24600.0,43.0058,43.026,42.9924,42.9924,24600.0
2006-11-14 15:35:00,63.97,64.03,63.94,64.02,14700.0,42.9857,43.026,42.9655,43.0193,14700.0
2006-11-14 15:40:00,64.03,64.05,63.98,64.05,14400.0,43.026,43.0394,42.9924,43.0394,14400.0
2006-11-14 15:45:00,64.04,64.04,63.94,63.95,35600.0,43.0327,43.0327,42.9655,42.9722,35600.0
2006-11-14 15:50:00,63.94,64.0,63.94,63.98,22100.0,42.9655,43.0058,42.9655,42.9924,22100.0
2006-11-14 15:55:00,63.98,64.0,63.94,63.97,38000.0,42.9924,43.0058,42.9655,42.9857,38000.0
2006-11-15 09:30:00,63.69,63.69,63.45,63.67,20300.0,42.7975,42.7975,42.6362,42.7841,20300.0
2006-11-15 09:35:00,63.68,63.69,63.33,63.45,17000.0,42.7908,42.7975,42.5556,42.6362,17000.0
2006-11-15 09:40:00,63.45,63.64,63.45,63.59,14600.0,42.6362,42.7639,42.6362,42.7303,14600.0
2006-11-15 09:45:00,63.59,63.73,63.55,63.7,21900.0,42.7303,42.8244,42.7034,42.8042,21900.0
2006-11-15 09:50:00,63.73,63.79,63.61,63.72,12500.0,42.8244,42.8647,42.7437,42.8177,12500.0
2006-11-15 09:55:00,63.75,63.89,63.75,63.88,15700.0,42.8378,42.9319,42.8378,42.9252,15700.0
2006-11-15 10:00:00,63.87,63.9,63.85,63.9,28900.0,42.9185,42.9386,42.905,42.9386,28900.0
2006-11-15 10:05:00,63.9,63.9,63.86,63.88,17000.0,42.9386,42.9386,42.9117,42.9252,17000.0
2006-11-15 10:10:00,63.88,63.9,63.86,63.89,15600.0,42.9252,42.9386,42.9117,42.9319,15600.0
2006-11-15 10:15:00,63.89,63.98,63.82,63.87,39600.0,42.9319,42.9924,42.8849,42.9185,39600.0
2006-11-15 10:20:00,63.86,63.9,63.74,63.74,12900.0,42.9117,42.9386,42.8311,42.8311,12900.0
2006-11-15 10:25:00,63.76,63.78,63.73,63.77,14900.0,42.8445,42.858,42.8244,42.8513,14900.0
2006-11-15 10:30:00,63.77,63.9,63.69,63.83,28100.0,42.8513,42.9386,42.7975,42.8916,28100.0
2006-11-15 10:35:00,63.84,63.95,63.83,63.95,16900.0,42.8983,42.9722,42.8916,42.9722,16900.0
2006-11-15 10:40:00,63.98,63.99,63.88,63.92,20600.0,42.9924,42.9991,42.9252,42.9521,20600.0
2006-11-15 10:45:00,63.93,64.08,63.93,64.04,13700.0,42.9588,43.0596,42.9588,43.0327,13700.0
2006-11-15 10:50:00,64.04,64.06,63.97,64.04,10500.0,43.0327,43.0461,42.9857,43.0327,10500.0
2006-11-15 10:55:00,64.04,64.07,63.95,64.07,22700.0,43.0327,43.0529,42.9722,43.0529,22700.0
2006-11-15 11:00:00,64.07,64.18,64.06,64.18,10400.0,43.0529,43.1268,43.0461,43.1268,10400.0
2006-11-15 11:05:00,64.18,64.25,64.16,64.24,19600.0,43.1268,43.1738,43.1133,43.1671,19600.0
2006-11-15 11:10:00,64.25,64.5,64.25,64.48,42200.0,43.1738,43.3418,43.1738,43.3284,42200.0
2006-11-15 11:15:00,64.48,64.56,64.42,64.45,13300.0,43.3284,43.3821,43.288,43.3082,13300.0
2006-11-15 11:20:00,64.43,64.51,64.43,64.5,8700.0,43.2948,43.3485,43.2948,43.3418,8700.0
2006-11-15 11:25:00,64.5,64.5,64.45,64.5,9800.0,43.3418,43.3418,43.3082,43.3418,9800.0
2006-11-15 11:30:00,64.51,64.65,64.49,64.64,21500.0,43.3485,43.4426,43.3351,43.4359,21500.0
2006-11-15 11:35:00,64.64,64.67,64.57,64.58,16000.0,43.4359,43.456,43.3888,43.3956,16000.0
2006-11-15 11:40:00,64.56,64.64,64.54,64.58,21700.0,43.3821,43.4359,43.3687,43.3956,21700.0
2006-11-15 11:45:00,64.58,64.58,64.52,64.58,6700.0,43.3956,43.3956,43.3552,43.3956,6700.0
2006-11-15 11:50:00,64.57,64.6,64.53,64.58,7200.0,43.3888,43.409,43.362,43.3956,7200.0
2006-11-15 11:55:00,64.59,64.64,64.55,64.55,6800.0,43.4023,43.4359,43.3754,43.3754,6800.0
2006-11-15 12:00:00,64.56,64.64,64.55,64.64,4100.0,43.3821,43.4359,43.3754,43.4359,4100.0
2006-11-15 12:05:00,64.64,64.76,64.63,64.76,9300.0,43.4359,43.5165,43.4292,43.5165,9300.0
2006-11-15 12:10:00,64.76,64.91,64.73,64.9,18100.0,43.5165,43.6173,43.4963,43.6106,18100.0
2006-11-15 12:15:00,64.9,64.91,64.78,64.79,6400.0,43.6106,43.6173,43.5299,43.5367,6400.0
2006-11-15 12:20:00,64.79,64.83,64.77,64.8,17000.0,43.5367,43.5635,43.5232,43.5434,17000.0
2006-11-15 12:25:00,64.8,64.82,64.8,64.8,7000.0,43.5434,43.5568,43.5434,43.5434,7000.0
2006-11-15 12:30:00,64.8,64.89,64.79,64.89,6700.0,43.5434,43.6039,43.5367,43.6039,6700.0
2006-11-15 12:35:00,64.9,64.96,64.9,64.94,14900.0,43.6106,43.6509,43.6106,43.6375,14900.0
2006-11-15 12:40:00,64.95,64.99,64.92,64.96,6700.0,43.6442,43.6711,43.624,43.6509,6700.0
2006-11-15 12:45:00,64.97,64.97,64.93,64.96,5700.0,43.6576,43.6576,43.6307,43.6509,5700.0
2006-11-15 12:50:00,64.95,64.96,64.88,64.91,10600.0,43.6442,43.6509,43.5971,43.6173,10600.0
2006-11-15 12:55:00,64.91,64.91,64.82,64.82,7500.0,43.6173,43.6173,43.5568,43.5568,7500.0
2006-11-15 13:00:00,64.82,64.94,64.82,64.94,6000.0,43.5568,43.6375,43.5568,43.6375,6000.0
2006-11-15 13:05:00,64.93,64.95,64.87,64.91,8800.0,43.6307,43.6442,43.5904,43.6173,8800.0
2006-11-15 13:10:00,64.91,64.98,64.91,64.93,8000.0,43.6173,43.6643,43.6173,43.6307,8000.0
2006-11-15 13:15:00,64.91,64.95,64.91,64.94,5400.0,43.6173,43.6442,43.6173,43.6375,5400.0
2006-11-15 13:20:00,64.96,64.96,64.9,64.9,5900.0,43.6509,43.6509,43.6106,43.6106,5900.0
2006-11-15 13:25:00,64.9,64.9,64.85,64.87,12300.0,43.6106,43.6106,43.577,43.5904,12300.0
2006-11-15 13:30:00,64.88,64.89,64.86,64.87,7900.0,43.5971,43.6039,43.5837,43.5904,7900.0
2006-11-15 13:35:00,64.86,64.88,64.85,64.85,12600.0,43.5837,43.5971,43.577,43.577,12600.0
2006-11-15 13:40:00,64.85,64.87,64.83,64.87,11100.0,43.577,43.5904,43.5635,43.5904,11100.0
2006-11-15 13:45:00,64.88,64.98,64.87,64.96,11400.0,43.5971,43.6643,43.5904,43.6509,11400.0
2006-11-15 13:50:00,64.94,64.97,64.94,64.96,4200.0,43.6375,43.6576,43.6375,43.6509,4200.0
2006-11-15 13:55:00,64.96,64.98,64.91,64.91,7500.0,43.6509,43.6643,43.6173,43.6173,7500.0
2006-11-15 14:00:00,64.89,64.91,64.84,64.89,13100.0,43.6039,43.6173,43.5703,43.6039,13100.0
2006-11-15 14:05:00,64.89,64.9,64.75,64.8,17100.0,43.6039,43.6106,43.5098,43.5434,17100.0
2006-11-15 14:10:00,64.81,64.97,64.8,64.94,11300.0,43.5501,43.6576,43.5434,43.6375,11300.0
2006-11-15 14:15:00,64.95,64.95,64.81,64.86,7400.0,43.6442,43.6442,43.5501,43.5837,7400.0
2006-11-15 14:20:00,64.86,64.89,64.82,64.83,12900.0,43.5837,43.6039,43.5568,43.5635,12900.0
2006-11-15 14:25:00,64.84,64.92,64.84,64.88,8500.0,43.5703,43.624,43.5703,43.5971,8500.0
2006-11-15 14:30:00,64.87,64.94,64.83,64.94,11200.0,43.5904,43.6375,43.5635,43.6375,11200.0
2006-11-15 14:35:00,64.93,64.93,64.77,64.77,10900.0,43.6307,43.6307,43.5232,43.5232,10900.0
2006-11-15 14:40:00,64.74,64.77,64.61,64.66,22200.0,43.5031,43.5232,43.4157,43.4493,22200.0
2006-11-15 14:45:00,64.66,64.71,64.63,64.7,13400.0,43.4493,43.4829,43.4292,43.4762,13400.0
2006-11-15 14:50:00,64.7,64.75,64.6,64.61,21100.0,43.4762,43.5098,43.409,43.4157,21100.0
2006-11-15 14:55:00,64.61,64.61,64.48,64.56,23200.0,43.4157,43.4157,43.3284,43.3821,23200.0
2006-11-15 15:00:00,64.57,64.59,64.53,64.56,18100.0,43.3888,43.4023,43.362,43.3821,18100.0
2006-11-15 15:05:00,64.55,64.55,64.49,64.51,24200.0,43.3754,43.3754,43.3351,43.3485,24200.0
2006-11-15 15:10:00,64.52,64.57,64.48,64.5,29300.0,43.3552,43.3888,43.3284,43.3418,29300.0
2006-11-15 15:15:00,64.5,64.51,64.42,64.44,23700.0,43.3418,43.3485,43.288,43.3015,23700.0
2006-11-15 15:20:00,64.45,64.52,64.45,64.5,19400.0,43.3082,43.3552,43.3082,43.3418,19400.0
2006-11-15 15:25:00,64.5,64.61,64.49,64.59,10500.0,43.3418,43.4157,43.3351,43.4023,10500.0
2006-11-15 15:30:00,64.6,64.6,64.5,64.55,15000.0,43.409,43.409,43.3418,43.3754,15000.0
2006-11-15 15:35:00,64.55,64.55,64.5,64.51,9800.0,43.3754,43.3754,43.3418,43.3485,9800.0
2006-11-15 15:40:00,64.51,64.51,64.45,64.5,15000.0,43.3485,43.3485,43.3082,43.3418,15000.0
2006-11-15 15:45:00,64.51,64.55,64.47,64.55,12600.0,43.3485,43.3754,43.3216,43.3754,12600.0
2006-11-15 15:50:00,64.55,64.62,64.53,64.61,25000.0,43.3754,43.4224,43.362,43.4157,25000.0
2006-11-15 15:55:00,64.61,64.65,64.61,64.62,39900.0,43.4157,43.4426,43.4157,43.4224,39900.0
2006-11-16 09:30:00,64.99,64.99,64.91,64.91,10300.0,43.6711,43.6711,43.6173,43.6173,10300.0
2006-11-16 09:35:00,64.9,64.96,64.86,64.95,3400.0,43.6106,43.6509,43.5837,43.6442,3400.0
2006-11-16 09:40:00,64.95,64.97,64.75,64.83,11600.0,43.6442,43.6576,43.5098,43.5635,11600.0
2006-11-16 09:45:00,64.81,64.82,64.57,64.7,12400.0,43.5501,43.5568,43.3888,43.4762,12400.0
2006-11-16 09:50:00,64.64,64.69,64.47,64.54,37100.0,43.4359,43.4695,43.3216,43.3687,37100.0
2006-11-16 09:55:00,64.56,64.64,64.53,64.55,12700.0,43.3821,43.4359,43.362,43.3754,12700.0
2006-11-16 10:00:00,64.56,64.7,64.53,64.58,16200.0,43.3821,43.4762,43.362,43.3956,16200.0
2006-11-16 10:05:00,64.53,64.65,64.53,64.62,32100.0,43.362,43.4426,43.362,43.4224,32100.0
2006-11-16 10:10:00,64.62,64.82,64.61,64.82,18700.0,43.4224,43.5568,43.4157,43.5568,18700.0
2006-11-16 10:15:00,64.85,64.91,64.75,64.82,11300.0,43.577,43.6173,43.5098,43.5568,11300.0
2006-11-16 10:20:00,64.86,64.87,64.8,64.81,8900.0,43.5837,43.5904,43.5434,43.5501,8900.0
2006-11-16 10:25:00,64.81,64.83,64.68,64.68,4000.0,43.5501,43.5635,43.4627,43.4627,4000.0
2006-11-16 10:30:00,64.69,64.77,64.66,64.71,48600.0,43.4695,43.5232,43.4493,43.4829,48600.0
2006-11-16 10:35:00,64.71,64.71,64.52,64.6,26400.0,43.4829,43.4829,43.3552,43.409,26400.0
2006-11-16 10:40:00,64.61,64.67,64.6,64.67,6500.0,43.4157,43.456,43.409,43.456,6500.0
2006-11-16 10:45:00,64.67,64.79,64.66,64.66,8700.0,43.456,43.5367,43.4493,43.4493,8700.0
2006-11-16 10:50:00,64.65,64.65,64.56,64.61,22600.0,43.4426,43.4426,43.3821,43.4157,22600.0
2006-11-16 10:55:00,64.6,64.61,64.56,64.58,17600.0,43.409,43.4157,43.3821,43.3956,17600.0
2006-11-16 11:00:00,64.58,64.65,64.56,64.61,12400.0,43.3956,43.4426,43.3821,43.4157,12400.0
2006-11-16 11:05:00,64.62,64.69,64.61,64.68,12300.0,43.4224,43.4695,43.4157,43.4627,12300.0
2006-11-16 11:10:00,64.69,64.78,64.68,64.76,7200.0,43.4695,43.5299,43.4627,43.5165,7200.0
2006-11-16 11:15:00,64.76,64.84,64.75,64.81,7700.0,43.5165,43.5703,43.5098,43.5501,7700.0
2006-11-16 11:20:00,64.81,64.84,64.77,64.84,5600.0,43.5501,43.5703,43.5232,43.5703,5600.0
2006-11-16 11:25:00,64.84,64.97,64.84,64.97,9900.0,43.5703,43.6576,43.5703,43.6576,9900.0
2006-11-16 11:30:00,64.97,64.98,64.96,64.98,7100.0,43.6576,43.6643,43.6509,43.6643,7100.0
2006-11-16 11:35:00,64.97,64.97,64.94,64.94,14200.0,43.6576,43.6576,43.6375,43.6375,14200.0
2006-11-16 11:40:00,64.94,64.94,64.9,64.92,8200.0,43.6375,43.6375,43.6106,43.624,8200.0
2006-11-16 11:45:00,64.92,64.95,64.9,64.9,12600.0,43.624,43.6442,43.6106,43.6106,12600.0
2006-11-16 11:50:00,64.91,64.93,64.9,64.91,6300.0,43.6173,43.6307,43.6106,43.6173,6300.0
2006-11-16 11:55:00,64.91,64.95,64.87,64.9,22000.0,43.6173,43.6442,43.5904,43.6106,22000.0
2006-11-16 12:00:00,64.9,64.92,64.85,64.87,5100.0,43.6106,43.624,43.577,43.5904,5100.0
2006-11-16 12:05:00,64.87,64.98,64.87,64.93,15700.0,43.5904,43.6643,43.5904,43.6307,15700.0
2006-11-16 12:10:00,64.95,64.96,64.86,64.93,7300.0,43.6442,43.6509,43.5837,43.6307,7300.0
2006-11-16 12:15:00,64.92,64.93,64.9,64.93,4000.0,43.624,43.6307,43.6106,43.6307,4000.0
2006-11-16 12:20:00,64.94,64.94,64.87,64.92,3300.0,43.6375,43.6375,43.5904,43.624,3300.0
2006-11-16 12:25:00,64.89,64.95,64.89,64.94,2100.0,43.6039,43.6442,43.6039,43.6375,2100.0
2006-11-16 12:30:00,64.92,64.92,64.85,64.85,5300.0,43.624,43.624,43.577,43.577,5300.0
2006-11-16 12:35:00,64.85,64.89,64.85,64.88,3800.0,43.577,43.6039,43.577,43.5971,3800.0
2006-11-16 12:40:00,64.9,64.9,64.84,64.87,12200.0,43.6106,43.6106,43.5703,43.5904,12200.0
2006-11-16 12:45:00,64.85,64.9,64.85,64.86,1600.0,43.577,43.6106,43.577,43.5837,1600.0
2006-11-16 12:50:00,64.84,64.86,64.8,64.81,3700.0,43.5703,43.5837,43.5434,43.5501,3700.0
2006-11-16 12:55:00,64.79,64.82,64.77,64.8,6900.0,43.5367,43.5568,43.5232,43.5434,6900.0
2006-11-16 13:00:00,64.8,64.9,64.76,64.86,5800.0,43.5434,43.6106,43.5165,43.5837,5800.0
2006-11-16 13:05:00,64.85,64.96,64.85,64.9,9000.0,43.577,43.6509,43.577,43.6106,9000.0
2006-11-16 13:10:00,64.9,64.96,64.88,64.95,8900.0,43.6106,43.6509,43.5971,43.6442,8900.0
2006-11-16 13:15:00,64.92,64.95,64.89,64.94,3800.0,43.624,43.6442,43.6039,43.6375,3800.0
2006-11-16 13:20:00,64.93,64.95,64.89,64.95,6000.0,43.6307,43.6442,43.6039,43.6442,6000.0
2006-11-16 13:25:00,64.95,64.95,64.93,64.93,7800.0,43.6442,43.6442,43.6307,43.6307,7800.0
2006-11-16 13:30:00,64.94,64.98,64.92,64.97,6500.0,43.6375,43.6643,43.624,43.6576,6500.0
2006-11-16 13:35:00,64.97,64.98,64.94,64.97,2900.0,43.6576,43.6643,43.6375,43.6576,2900.0
2006-11-16 13:40:00,64.97,64.98,64.94,64.95,5900.0,43.6576,43.6643,43.6375,43.6442,5900.0
2006-11-16 13:45:00,64.95,64.99,64.95,64.99,6800.0,43.6442,43.6711,43.6442,43.6711,6800.0
2006-11-16 13:50:00,64.98,64.99,64.97,64.97,9500.0,43.6643,43.6711,43.6576,43.6576,9500.0
2006-11-16 13:55:00,64.98,64.99,64.97,64.97,21400.0,43.6643,43.6711,43.6576,43.6576,21400.0
2006-11-16 14:00:00,64.97,64.99,64.93,64.93,7800.0,43.6576,43.6711,43.6307,43.6307,7800.0
2006-11-16 14:05:00,64.94,64.98,64.92,64.93,15700.0,43.6375,43.6643,43.624,43.6307,15700.0
2006-11-16 14:10:00,64.94,64.96,64.93,64.96,5500.0,43.6375,43.6509,43.6307,43.6509,5500.0
2006-11-16 14:15:00,64.95,64.99,64.95,64.99,4100.0,43.6442,43.6711,43.6442,43.6711,4100.0
2006-11-16 14:20:00,64.98,64.99,64.93,64.96,11600.0,43.6643,43.6711,43.6307,43.6509,11600.0
2006-11-16 14:25:00,64.97,65.0,64.97,64.99,25500.0,43.6576,43.6778,43.6576,43.6711,25500.0
2006-11-16 14:30:00,64.99,65.0,64.96,64.99,24400.0,43.6711,43.6778,43.6509,43.6711,24400.0
2006-11-16 14:35:00,64.99,65.0,64.99,65.0,19600.0,43.6711,43.6778,43.6711,43.6778,19600.0
2006-11-16 14:40:00,65.0,65.05,64.94,64.95,38400.0,43.6778,43.7114,43.6375,43.6442,38400.0
2006-11-16 14:45:00,64.96,65.04,64.94,65.02,23300.0,43.6509,43.7047,43.6375,43.6912,23300.0
2006-11-16 14:50:00,65.01,65.09,64.92,65.09,19600.0,43.6845,43.7383,43.624,43.7383,19600.0
2006-11-16 14:55:00,65.09,65.13,65.05,65.13,28700.0,43.7383,43.7651,43.7114,43.7651,28700.0
2006-11-16 15:00:00,65.13,65.25,65.05,65.23,28800.0,43.7651,43.8458,43.7114,43.8323,28800.0
2006-11-16 15:05:00,65.21,65.28,65.2,65.2,26400.0,43.8189,43.8659,43.8122,43.8122,26400.0
2006-11-16 15:10:00,65.18,65.22,65.11,65.16,19600.0,43.7987,43.8256,43.7517,43.7853,19600.0
2006-11-16 15:15:00,65.16,65.16,65.07,65.14,12700.0,43.7853,43.7853,43.7248,43.7719,12700.0
2006-11-16 15:20:00,65.14,65.14,65.08,65.13,16200.0,43.7719,43.7719,43.7315,43.7651,16200.0
2006-11-16 15:25:00,65.13,65.17,65.05,65.06,17600.0,43.7651,43.792,43.7114,43.7181,17600.0
2006-11-16 15:30:00,65.06,65.1,65.0,65.03,14200.0,43.7181,43.745,43.6778,43.6979,14200.0
2006-11-16 15:35:00,65.03,65.14,65.03,65.1,16100.0,43.6979,43.7719,43.6979,43.745,16100.0
2006-11-16 15:40:00,65.1,65.12,65.09,65.1,14800.0,43.745,43.7584,43.7383,43.745,14800.0
2006-11-16 15:45:00,65.1,65.12,65.01,65.01,10500.0,43.745,43.7584,43.6845,43.6845,10500.0
2006-11-16 15:50:00,65.0,65.05,65.0,65.03,10800.0,43.6778,43.7114,43.6778,43.6979,10800.0
2006-11-16 15:55:00,65.02,65.11,64.98,64.99,23300.0,43.6912,43.7517,43.6643,43.6711,23300.0
2006-11-17 09:30:00,64.75,64.76,64.6,64.6,88000.0,43.5098,43.5165,43.409,43.409,88000.0
2006-11-17 09:35:00,64.6,64.61,64.44,64.46,2700.0,43.409,43.4157,43.3015,43.3149,2700.0
2006-11-17 09:40:00,64.46,64.46,64.34,64.34,8100.0,43.3149,43.3149,43.2343,43.2343,8100.0
2006-11-17 09:45:00,64.37,64.4,64.3,64.3,14600.0,43.2544,43.2746,43.2074,43.2074,14600.0
2006-11-17 09:50:00,64.31,64.31,64.21,64.21,12000.0,43.2141,43.2141,43.1469,43.1469,12000.0
2006-11-17 09:55:00,64.22,64.23,64.17,64.2,16500.0,43.1536,43.1604,43.12,43.1402,16500.0
2006-11-17 10:00:00,64.18,64.18,63.99,63.99,24500.0,43.1268,43.1268,42.9991,42.9991,24500.0
2006-11-17 10:05:00,63.97,63.97,63.91,63.93,17900.0,42.9857,42.9857,42.9453,42.9588,17900.0
2006-11-17 10:10:00,63.93,63.93,63.82,63.84,47000.0,42.9588,42.9588,42.8849,42.8983,47000.0
2006-11-17 10:15:00,63.84,63.85,63.52,63.52,19600.0,42.8983,42.905,42.6833,42.6833,19600.0
2006-11-17 10:20:00,63.53,63.59,63.45,63.56,54200.0,42.69,42.7303,42.6362,42.7101,54200.0
2006-11-17 10:25:00,63.53,63.56,63.46,63.52,16400.0,42.69,42.7101,42.643,42.6833,16400.0
2006-11-17 10:30:00,63.51,63.51,63.34,63.38,27900.0,42.6765,42.6765,42.5623,42.5892,27900.0
2006-11-17 10:35:00,63.38,63.61,63.38,63.55,16600.0,42.5892,42.7437,42.5892,42.7034,16600.0
2006-11-17 10:40:00,63.55,63.9,63.53,63.63,29300.0,42.7034,42.9386,42.69,42.7572,29300.0
2006-11-17 10:45:00,63.63,63.75,63.63,63.69,14700.0,42.7572,42.8378,42.7572,42.7975,14700.0
2006-11-17 10:50:00,63.7,63.77,63.7,63.73,15500.0,42.8042,42.8513,42.8042,42.8244,15500.0
2006-11-17 10:55:00,63.74,63.8,63.71,63.73,10600.0,42.8311,42.8714,42.8109,42.8244,10600.0
2006-11-17 11:00:00,63.73,63.75,63.64,63.65,11900.0,42.8244,42.8378,42.7639,42.7706,11900.0
2006-11-17 11:05:00,63.66,63.74,63.49,63.49,27100.0,42.7773,42.8311,42.6631,42.6631,27100.0
2006-11-17 11:10:00,63.49,63.57,63.49,63.51,17400.0,42.6631,42.7169,42.6631,42.6765,17400.0
2006-11-17 11:15:00,63.51,63.54,63.5,63.54,19300.0,42.6765,42.6967,42.6698,42.6967,19300.0
2006-11-17 11:20:00,63.54,63.64,63.54,63.63,17800.0,42.6967,42.7639,42.6967,42.7572,17800.0
2006-11-17 11:25:00,63.63,63.66,63.59,63.59,14900.0,42.7572,42.7773,42.7303,42.7303,14900.0
2006-11-17 11:30:00,63.58,63.62,63.57,63.62,6300.0,42.7236,42.7505,42.7169,42.7505,6300.0
2006-11-17 11:35:00,63.61,63.61,63.56,63.57,10300.0,42.7437,42.7437,42.7101,42.7169,10300.0
2006-11-17 11:40:00,63.54,63.58,63.49,63.49,7800.0,42.6967,42.7236,42.6631,42.6631,7800.0
2006-11-17 11:45:00,63.49,63.51,63.45,63.48,10900.0,42.6631,42.6765,42.6362,42.6564,10900.0
2006-11-17 11:50:00,63.45,63.5,63.45,63.49,13300.0,42.6362,42.6698,42.6362,42.6631,13300.0
2006-11-17 11:55:00,63.49,63.56,63.48,63.56,12700.0,42.6631,42.7101,42.6564,42.7101,12700.0
2006-11-17 12:00:00,63.57,63.59,63.54,63.59,10900.0,42.7169,42.7303,42.6967,42.7303,10900.0
2006-11-17 12:05:00,63.59,63.71,63.59,63.7,20900.0,42.7303,42.8109,42.7303,42.8042,20900.0
2006-11-17 12:10:00,63.7,63.78,63.69,63.77,20300.0,42.8042,42.858,42.7975,42.8513,20300.0
2006-11-17 12:15:00,63.76,63.8,63.73,63.75,18300.0,42.8445,42.8714,42.8244,42.8378,18300.0
2006-11-17 12:20:00,63.77,63.77,63.68,63.73,14000.0,42.8513,42.8513,42.7908,42.8244,14000.0
2006-11-17 12:25:00,63.72,63.8,63.72,63.8,24200.0,42.8177,42.8714,42.8177,42.8714,24200.0
2006-11-17 12:30:00,63.79,63.8,63.78,63.8,22300.0,42.8647,42.8714,42.858,42.8714,22300.0
2006-11-17 12:35:00,63.8,63.8,63.77,63.8,17800.0,42.8714,42.8714,42.8513,42.8714,17800.0
2006-11-17 12:40:00,63.79,63.86,63.78,63.86,45000.0,42.8647,42.9117,42.858,42.9117,45000.0
2006-11-17 12:45:00,63.85,63.9,63.84,63.9,23600.0,42.905,42.9386,42.8983,42.9386,23600.0
2006-11-17 12:50:00,63.9,63.9,63.75,63.78,28900.0,42.9386,42.9386,42.8378,42.858,28900.0
2006-11-17 12:55:00,63.77,63.77,63.71,63.71,4500.0,42.8513,42.8513,42.8109,42.8109,4500.0
2006-11-17 13:00:00,63.71,63.72,63.66,63.66,6300.0,42.8109,42.8177,42.7773,42.7773,6300.0
2006-11-17 13:05:00,63.67,63.68,63.66,63.66,12100.0,42.7841,42.7908,42.7773,42.7773,12100.0
2006-11-17 13:10:00,63.65,63.66,63.59,63.59,4900.0,42.7706,42.7773,42.7303,42.7303,4900.0
2006-11-17 13:15:00,63.6,63.6,63.57,63.58,6800.0,42.737,42.737,42.7169,42.7236,6800.0
2006-11-17 13:20:00,63.58,63.58,63.54,63.57,10900.0,42.7236,42.7236,42.6967,42.7169,10900.0
2006-11-17 13:25:00,63.55,63.65,63.55,63.62,26500.0,42.7034,42.7706,42.7034,42.7505,26500.0
2006-11-17 13:30:00,63.61,63.62,63.59,63.59,5300.0,42.7437,42.7505,42.7303,42.7303,5300.0
2006-11-17 13:35:00,63.59,63.61,63.57,63.57,11100.0,42.7303,42.7437,42.7169,42.7169,11100.0
2006-11-17 13:40:00,63.57,63.59,63.55,63.58,10200.0,42.7169,42.7303,42.7034,42.7236,10200.0
2006-11-17 13:45:00,63.59,63.6,63.57,63.59,14000.0,42.7303,42.737,42.7169,42.7303,14000.0
2006-11-17 13:50:00,63.6,63.6,63.57,63.57,13500.0,42.737,42.737,42.7169,42.7169,13500.0
2006-11-17 13:55:00,63.58,63.58,63.56,63.56,6200.0,42.7236,42.7236,42.7101,42.7101,6200.0
2006-11-17 14:00:00,63.56,63.56,63.5,63.54,17000.0,42.7101,42.7101,42.6698,42.6967,17000.0
2006-11-17 14:05:00,63.55,63.56,63.51,63.56,21200.0,42.7034,42.7101,42.6765,42.7101,21200.0
2006-11-17 14:10:00,63.56,63.65,63.56,63.65,12500.0,42.7101,42.7706,42.7101,42.7706,12500.0
2006-11-17 14:15:00,63.65,63.72,63.65,63.7,19500.0,42.7706,42.8177,42.7706,42.8042,19500.0
2006-11-17 14:20:00,63.72,63.77,63.7,63.75,18300.0,42.8177,42.8513,42.8042,42.8378,18300.0
2006-11-17 14:25:00,63.74,63.75,63.7,63.71,9700.0,42.8311,42.8378,42.8042,42.8109,9700.0
2006-11-17 14:30:00,63.7,63.76,63.69,63.73,13900.0,42.8042,42.8445,42.7975,42.8244,13900.0
2006-11-17 14:35:00,63.75,63.78,63.74,63.77,10200.0,42.8378,42.858,42.8311,42.8513,10200.0
2006-11-17 14:40:00,63.77,63.82,63.75,63.81,11900.0,42.8513,42.8849,42.8378,42.8781,11900.0
2006-11-17 14:45:00,63.81,63.89,63.81,63.81,29400.0,42.8781,42.9319,42.8781,42.8781,29400.0
2006-11-17 14:50:00,63.81,63.82,63.77,63.78,12000.0,42.8781,42.8849,42.8513,42.858,12000.0
2006-11-17 14:55:00,63.78,63.79,63.75,63.77,7700.0,42.858,42.8647,42.8378,42.8513,7700.0
2006-11-17 15:00:00,63.77,63.82,63.76,63.82,22400.0,42.8513,42.8849,42.8445,42.8849,22400.0
2006-11-17 15:05:00,63.83,63.88,63.83,63.84,20800.0,42.8916,42.9252,42.8916,42.8983,20800.0
2006-11-17 15:10:00,63.83,63.83,63.78,63.79,14000.0,42.8916,42.8916,42.858,42.8647,14000.0
2006-11-17 15:15:00,63.79,63.79,63.77,63.78,18700.0,42.8647,42.8647,42.8513,42.858,18700.0
2006-11-17 15:20:00,63.77,63.78,63.73,63.73,10600.0,42.8513,42.858,42.8244,42.8244,10600.0
2006-11-17 15:25:00,63.73,63.74,63.7,63.71,11300.0,42.8244,42.8311,42.8042,42.8109,11300.0
2006-11-17 15:30:00,63.71,63.75,63.71,63.75,30300.0,42.8109,42.8378,42.8109,42.8378,30300.0
2006-11-17 15:35:00,63.75,63.75,63.71,63.71,6900.0,42.8378,42.8378,42.8109,42.8109,6900.0
2006-11-17 15:40:00,63.7,63.71,63.65,63.65,22600.0,42.8042,42.8109,42.7706,42.7706,22600.0
2006-11-17 15:45:00,63.65,63.68,63.62,63.62,22100.0,42.7706,42.7908,42.7505,42.7505,22100.0
2006-11-17 15:50:00,63.61,63.62,63.58,63.6,26300.0,42.7437,42.7505,42.7236,42.737,26300.0
2006-11-17 15:55:00,63.6,63.66,63.58,63.66,27400.0,42.737,42.7773,42.7236,42.7773,27400.0
2006-11-20 09:30:00,63.5,63.86,63.5,63.82,23600.0,42.6698,42.9117,42.6698,42.8849,23600.0
2006-11-20 09:35:00,63.86,63.95,63.74,63.9,12400.0,42.9117,42.9722,42.8311,42.9386,12400.0
2006-11-20 09:40:00,63.9,63.92,63.49,63.83,10700.0,42.9386,42.9521,42.6631,42.8916,10700.0
2006-11-20 09:45:00,63.83,63.98,63.71,63.96,10100.0,42.8916,42.9924,42.8109,42.9789,10100.0
2006-11-20 09:50:00,63.96,64.04,63.75,64.02,10000.0,42.9789,43.0327,42.8378,43.0193,10000.0
2006-11-20 09:55:00,64.0,64.0,63.88,63.94,8200.0,43.0058,43.0058,42.9252,42.9655,8200.0
2006-11-20 10:00:00,63.96,64.17,63.95,64.05,12600.0,42.9789,43.12,42.9722,43.0394,12600.0
2006-11-20 10:05:00,64.05,64.1,63.92,64.04,9500.0,43.0394,43.073,42.9521,43.0327,9500.0
2006-11-20 10:10:00,64.04,64.09,63.96,63.98,8400.0,43.0327,43.0663,42.9789,42.9924,8400.0
2006-11-20 10:15:00,63.99,64.09,63.99,64.09,8800.0,42.9991,43.0663,42.9991,43.0663,8800.0
2006-11-20 10:20:00,64.09,64.12,64.01,64.02,5700.0,43.0663,43.0864,43.0125,43.0193,5700.0
2006-11-20 10:25:00,64.04,64.08,63.99,64.0,7400.0,43.0327,43.0596,42.9991,43.0058,7400.0
2006-11-20 10:30:00,64.0,64.09,64.0,64.03,10300.0,43.0058,43.0663,43.0058,43.026,10300.0
2006-11-20 10:35:00,64.03,64.03,63.99,64.03,9200.0,43.026,43.026,42.9991,43.026,9200.0
2006-11-20 10:40:00,64.01,64.03,63.91,63.91,6200.0,43.0125,43.026,42.9453,42.9453,6200.0
2006-11-20 10:45:00,63.87,63.92,63.86,63.86,7000.0,42.9185,42.9521,42.9117,42.9117,7000.0
2006-11-20 10:50:00,63.84,63.9,63.84,63.89,5500.0,42.8983,42.9386,42.8983,42.9319,5500.0
2006-11-20 10:55:00,63.89,64.0,63.89,64.0,7700.0,42.9319,43.0058,42.9319,43.0058,7700.0
2006-11-20 11:00:00,63.99,64.03,63.69,63.69,9700.0,42.9991,43.026,42.7975,42.7975,9700.0
2006-11-20 11:05:00,63.71,63.83,63.68,63.83,17100.0,42.8109,42.8916,42.7908,42.8916,17100.0
2006-11-20 11:10:00,63.85,63.9,63.76,63.76,10000.0,42.905,42.9386,42.8445,42.8445,10000.0
2006-11-20 11:15:00,63.76,63.79,63.74,63.79,2300.0,42.8445,42.8647,42.8311,42.8647,2300.0
2006-11-20 11:20:00,63.79,63.82,63.76,63.8,11800.0,42.8647,42.8849,42.8445,42.8714,11800.0
2006-11-20 11:25:00,63.8,63.81,63.71,63.73,5000.0,42.8714,42.8781,42.8109,42.8244,5000.0
2006-11-20 11:30:00,63.74,63.87,63.74,63.87,13800.0,42.8311,42.9185,42.8311,42.9185,13800.0
2006-11-20 11:35:00,63.88,63.9,63.83,63.83,13000.0,42.9252,42.9386,42.8916,42.8916,13000.0
2006-11-20 11:40:00,63.83,63.85,63.76,63.81,9400.0,42.8916,42.905,42.8445,42.8781,9400.0
2006-11-20 11:45:00,63.8,63.85,63.78,63.85,8700.0,42.8714,42.905,42.858,42.905,8700.0
2006-11-20 11:50:00,63.85,63.92,63.85,63.92,2200.0,42.905,42.9521,42.905,42.9521,2200.0
2006-11-20 11:55:00,63.93,63.94,63.85,63.85,8700.0,42.9588,42.9655,42.905,42.905,8700.0
2006-11-20 12:00:00,63.86,63.9,63.86,63.89,3200.0,42.9117,42.9386,42.9117,42.9319,3200.0
2006-11-20 12:05:00,63.89,63.89,63.85,63.85,4500.0,42.9319,42.9319,42.905,42.905,4500.0
2006-11-20 12:10:00,63.87,63.94,63.87,63.93,3700.0,42.9185,42.9655,42.9185,42.9588,3700.0
2006-11-20 12:15:00,63.93,63.93,63.86,63.87,4300.0,42.9588,42.9588,42.9117,42.9185,4300.0
2006-11-20 12:20:00,63.86,63.88,63.83,63.83,3500.0,42.9117,42.9252,42.8916,42.8916,3500.0
2006-11-20 12:25:00,63.83,63.86,63.83,63.86,2100.0,42.8916,42.9117,42.8916,42.9117,2100.0
2006-11-20 12:30:00,63.85,63.85,63.81,63.82,5200.0,42.905,42.905,42.8781,42.8849,5200.0
2006-11-20 12:35:00,63.82,63.86,63.82,63.86,4600.0,42.8849,42.9117,42.8849,42.9117,4600.0
2006-11-20 12:40:00,63.85,63.87,63.84,63.87,1500.0,42.905,42.9185,42.8983,42.9185,1500.0
2006-11-20 12:45:00,63.87,63.94,63.87,63.9,7800.0,42.9185,42.9655,42.9185,42.9386,7800.0
2006-11-20 12:50:00,63.9,63.9,63.81,63.84,3200.0,42.9386,42.9386,42.8781,42.8983,3200.0
2006-11-20 12:55:00,63.83,63.92,63.83,63.89,9400.0,42.8916,42.9521,42.8916,42.9319,9400.0
2006-11-20 13:00:00,63.87,63.88,63.85,63.87,2700.0,42.9185,42.9252,42.905,42.9185,2700.0
2006-11-20 13:05:00,63.88,63.89,63.84,63.89,4100.0,42.9252,42.9319,42.8983,42.9319,4100.0
2006-11-20 13:10:00,63.86,63.89,63.85,63.85,3700.0,42.9117,42.9319,42.905,42.905,3700.0
2006-11-20 13:15:00,63.85,63.85,63.8,63.82,9500.0,42.905,42.905,42.8714,42.8849,9500.0
2006-11-20 13:20:00,63.82,63.83,63.82,63.83,2500.0,42.8849,42.8916,42.8849,42.8916,2500.0
2006-11-20 13:25:00,63.83,63.91,63.83,63.88,7000.0,42.8916,42.9453,42.8916,42.9252,7000.0
2006-11-20 13:30:00,63.86,63.89,63.83,63.83,7000.0,42.9117,42.9319,42.8916,42.8916,7000.0
2006-11-20 13:35:00,63.82,63.89,63.82,63.86,3900.0,42.8849,42.9319,42.8849,42.9117,3900.0
2006-11-20 13:40:00,63.85,63.87,63.82,63.85,4200.0,42.905,42.9185,42.8849,42.905,4200.0
2006-11-20 13:45:00,63.84,63.86,63.82,63.84,5200.0,42.8983,42.9117,42.8849,42.8983,5200.0
2006-11-20 13:50:00,63.83,63.85,63.8,63.81,12700.0,42.8916,42.905,42.8714,42.8781,12700.0
2006-11-20 13:55:00,63.83,63.83,63.79,63.81,5800.0,42.8916,42.8916,42.8647,42.8781,5800.0
2006-11-20 14:00:00,63.81,63.91,63.8,63.8,10800.0,42.8781,42.9453,42.8714,42.8714,10800.0
2006-11-20 14:05:00,63.76,63.76,63.7,63.72,9000.0,42.8445,42.8445,42.8042,42.8177,9000.0
2006-11-20 14:10:00,63.71,63.71,63.67,63.71,12900.0,42.8109,42.8109,42.7841,42.8109,12900.0
2006-11-20 14:15:00,63.7,63.71,63.65,63.67,7800.0,42.8042,42.8109,42.7706,42.7841,7800.0
2006-11-20 14:20:00,63.65,63.65,63.58,63.58,17500.0,42.7706,42.7706,42.7236,42.7236,17500.0
2006-11-20 14:25:00,63.56,63.59,63.41,63.48,12600.0,42.7101,42.7303,42.6094,42.6564,12600.0
2006-11-20 14:30:00,63.48,63.57,63.47,63.56,18500.0,42.6564,42.7169,42.6497,42.7101,18500.0
2006-11-20 14:35:00,63.56,63.6,63.48,63.6,8000.0,42.7101,42.737,42.6564,42.737,8000.0
2006-11-20 14:40:00,63.61,63.61,63.41,63.47,10300.0,42.7437,42.7437,42.6094,42.6497,10300.0
2006-11-20 14:45:00,63.45,63.52,63.45,63.49,6500.0,42.6362,42.6833,42.6362,42.6631,6500.0
2006-11-20 14:50:00,63.51,63.56,63.5,63.51,6400.0,42.6765,42.7101,42.6698,42.6765,6400.0
2006-11-20 14:55:00,63.5,63.55,63.48,63.55,9000.0,42.6698,42.7034,42.6564,42.7034,9000.0
2006-11-20 15:00:00,63.54,63.55,63.5,63.53,8400.0,42.6967,42.7034,42.6698,42.69,8400.0
2006-11-20 15:05:00,63.54,63.58,63.54,63.57,13900.0,42.6967,42.7236,42.6967,42.7169,13900.0
2006-11-20 15:10:00,63.57,63.6,63.55,63.6,11000.0,42.7169,42.737,42.7034,42.737,11000.0
2006-11-20 15:15:00,63.61,63.64,63.58,63.63,6500.0,42.7437,42.7639,42.7236,42.7572,6500.0
2006-11-20 15:20:00,63.62,63.64,63.52,63.52,9000.0,42.7505,42.7639,42.6833,42.6833,9000.0
2006-11-20 15:25:00,63.52,63.57,63.52,63.56,8000.0,42.6833,42.7169,42.6833,42.7101,8000.0
2006-11-20 15:30:00,63.57,63.66,63.57,63.6,14200.0,42.7169,42.7773,42.7169,42.737,14200.0
2006-11-20 15:35:00,63.6,63.61,63.57,63.59,8600.0,42.737,42.7437,42.7169,42.7303,8600.0
2006-11-20 15:40:00,63.59,63.61,63.56,63.56,15100.0,42.7303,42.7437,42.7101,42.7101,15100.0
2006-11-20 15:45:00,63.56,63.57,63.47,63.56,20000.0,42.7101,42.7169,42.6497,42.7101,20000.0
2006-11-20 15:50:00,63.57,63.58,63.48,63.49,11300.0,42.7169,42.7236,42.6564,42.6631,11300.0
2006-11-20 15:55:00,63.5,63.56,63.49,63.51,50200.0,42.6698,42.7101,42.6631,42.6765,50200.0
2006-11-21 09:30:00,63.7,63.7,63.48,63.62,16700.0,42.8042,42.8042,42.6564,42.7505,16700.0
2006-11-21 09:35:00,63.62,63.73,63.39,63.39,12500.0,42.7505,42.8244,42.5959,42.5959,12500.0
2006-11-21 09:40:00,63.4,63.55,63.25,63.33,11900.0,42.6026,42.7034,42.5018,42.5556,11900.0
2006-11-21 09:45:00,63.37,63.53,63.33,63.35,12300.0,42.5825,42.69,42.5556,42.569,12300.0
2006-11-21 09:50:00,63.36,63.58,63.36,63.52,19300.0,42.5758,42.7236,42.5758,42.6833,19300.0
2006-11-21 09:55:00,63.49,63.54,63.39,63.47,12400.0,42.6631,42.6967,42.5959,42.6497,12400.0
2006-11-21 10:00:00,63.42,63.56,63.4,63.46,10700.0,42.6161,42.7101,42.6026,42.643,10700.0
2006-11-21 10:05:00,63.5,63.58,63.5,63.54,22900.0,42.6698,42.7236,42.6698,42.6967,22900.0
2006-11-21 10:10:00,63.54,63.63,63.53,63.6,12500.0,42.6967,42.7572,42.69,42.737,12500.0
2006-11-21 10:15:00,63.62,63.73,63.57,63.73,19500.0,42.7505,42.8244,42.7169,42.8244,19500.0
2006-11-21 10:20:00,63.72,63.96,63.72,63.75,56500.0,42.8177,42.9789,42.8177,42.8378,56500.0
2006-11-21 10:25:00,63.75,63.75,63.58,63.64,17000.0,42.8378,42.8378,42.7236,42.7639,17000.0
2006-11-21 10:30:00,63.65,63.72,63.64,63.68,18400.0,42.7706,42.8177,42.7639,42.7908,18400.0
2006-11-21 10:35:00,63.67,63.68,63.57,63.57,11400.0,42.7841,42.7908,42.7169,42.7169,11400.0
2006-11-21 10:40:00,63.59,63.59,63.48,63.56,10500.0,42.7303,42.7303,42.6564,42.7101,10500.0
2006-11-21 10:45:00,63.56,63.63,63.48,63.55,9800.0,42.7101,42.7572,42.6564,42.7034,9800.0
2006-11-21 10:50:00,63.54,63.57,63.44,63.51,8900.0,42.6967,42.7169,42.6295,42.6765,8900.0
2006-11-21 10:55:00,63.53,63.59,63.53,63.59,5100.0,42.69,42.7303,42.69,42.7303,5100.0
2006-11-21 11:00:00,63.61,63.71,63.61,63.69,6000.0,42.7437,42.8109,42.7437,42.7975,6000.0
2006-11-21 11:05:00,63.73,63.84,63.7,63.84,10500.0,42.8244,42.8983,42.8042,42.8983,10500.0
2006-11-21 11:10:00,63.84,63.86,63.74,63.75,5300.0,42.8983,42.9117,42.8311,42.8378,5300.0
2006-11-21 11:15:00,63.75,63.78,63.71,63.77,10000.0,42.8378,42.858,42.8109,42.8513,10000.0
2006-11-21 11:20:00,63.79,63.84,63.74,63.76,11200.0,42.8647,42.8983,42.8311,42.8445,11200.0
2006-11-21 11:25:00,63.81,63.88,63.81,63.87,6300.0,42.8781,42.9252,42.8781,42.9185,6300.0
2006-11-21 11:30:00,63.87,63.92,63.87,63.88,7400.0,42.9185,42.9521,42.9185,42.9252,7400.0
2006-11-21 11:35:00,63.87,63.92,63.85,63.92,6900.0,42.9185,42.9521,42.905,42.9521,6900.0
2006-11-21 11:40:00,63.93,63.99,63.92,63.98,8300.0,42.9588,42.9991,42.9521,42.9924,8300.0
2006-11-21 11:45:00,63.98,63.98,63.91,63.92,3000.0,42.9924,42.9924,42.9453,42.9521,3000.0
2006-11-21 11:50:00,63.92,63.94,63.91,63.91,7900.0,42.9521,42.9655,42.9453,42.9453,7900.0
2006-11-21 11:55:00,63.91,63.93,63.91,63.92,3200.0,42.9453,42.9588,42.9453,42.9521,3200.0
2006-11-21 12:00:00,63.91,63.94,63.91,63.93,4500.0,42.9453,42.9655,42.9453,42.9588,4500.0
2006-11-21 12:05:00,63.93,64.03,63.93,64.02,17000.0,42.9588,43.026,42.9588,43.0193,17000.0
2006-11-21 12:10:00,64.01,64.03,63.99,63.99,3500.0,43.0125,43.026,42.9991,42.9991,3500.0
2006-11-21 12:15:00,63.96,63.96,63.88,63.92,5300.0,42.9789,42.9789,42.9252,42.9521,5300.0
2006-11-21 12:20:00,63.93,63.99,63.89,63.91,5800.0,42.9588,42.9991,42.9319,42.9453,5800.0
2006-11-21 12:25:00,63.91,63.98,63.87,63.89,7000.0,42.9453,42.9924,42.9185,42.9319,7000.0
2006-11-21 12:30:00,63.9,63.91,63.85,63.87,5400.0,42.9386,42.9453,42.905,42.9185,5400.0
2006-11-21 12:35:00,63.85,63.89,63.8,63.86,6800.0,42.905,42.9319,42.8714,42.9117,6800.0
2006-11-21 12:40:00,63.87,63.87,63.8,63.82,3100.0,42.9185,42.9185,42.8714,42.8849,3100.0
2006-11-21 12:45:00,63.82,63.89,63.8,63.87,10500.0,42.8849,42.9319,42.8714,42.9185,10500.0
2006-11-21 12:50:00,63.87,63.87,63.83,63.85,2200.0,42.9185,42.9185,42.8916,42.905,2200.0
2006-11-21 12:55:00,63.84,63.86,63.82,63.85,3900.0,42.8983,42.9117,42.8849,42.905,3900.0
2006-11-21 13:00:00,63.84,63.85,63.83,63.84,1900.0,42.8983,42.905,42.8916,42.8983,1900.0
2006-11-21 13:05:00,63.85,63.9,63.85,63.9,4300.0,42.905,42.9386,42.905,42.9386,4300.0
2006-11-21 13:10:00,63.91,63.97,63.91,63.96,4500.0,42.9453,42.9857,42.9453,42.9789,4500.0
2006-11-21 13:15:00,63.97,64.03,63.96,64.02,14600.0,42.9857,43.026,42.9789,43.0193,14600.0
2006-11-21 13:20:00,64.02,64.06,64.01,64.04,9700.0,43.0193,43.0461,43.0125,43.0327,9700.0
2006-11-21 13:25:00,64.03,64.21,64.03,64.21,24500.0,43.026,43.1469,43.026,43.1469,24500.0
2006-11-21 13:30:00,64.19,64.26,64.13,64.25,21300.0,43.1335,43.1805,43.0932,43.1738,21300.0
2006-11-21 13:35:00,64.24,64.34,64.23,64.29,21500.0,43.1671,43.2343,43.1604,43.2007,21500.0
2006-11-21 13:40:00,64.28,64.32,64.28,64.29,3600.0,43.194,43.2208,43.194,43.2007,3600.0
2006-11-21 13:45:00,64.29,64.38,64.27,64.38,9300.0,43.2007,43.2612,43.1872,43.2612,9300.0
2006-11-21 13:50:00,64.37,64.38,64.34,64.36,6300.0,43.2544,43.2612,43.2343,43.2477,6300.0
2006-11-21 13:55:00,64.36,64.38,64.31,64.36,7500.0,43.2477,43.2612,43.2141,43.2477,7500.0
2006-11-21 14:00:00,64.38,64.52,64.36,64.48,22500.0,43.2612,43.3552,43.2477,43.3284,22500.0
2006-11-21 14:05:00,64.49,64.49,64.39,64.44,14200.0,43.3351,43.3351,43.2679,43.3015,14200.0
2006-11-21 14:10:00,64.45,64.46,64.42,64.42,8100.0,43.3082,43.3149,43.288,43.288,8100.0
2006-11-21 14:15:00,64.42,64.43,64.36,64.39,12800.0,43.288,43.2948,43.2477,43.2679,12800.0
2006-11-21 14:20:00,64.37,64.38,64.27,64.29,16300.0,43.2544,43.2612,43.1872,43.2007,16300.0
2006-11-21 14:25:00,64.3,64.35,64.3,64.34,9600.0,43.2074,43.241,43.2074,43.2343,9600.0
2006-11-21 14:30:00,64.35,64.36,64.25,64.26,30800.0,43.241,43.2477,43.1738,43.1805,30800.0
2006-11-21 14:35:00,64.25,64.33,64.25,64.33,11900.0,43.1738,43.2276,43.1738,43.2276,11900.0
2006-11-21 14:40:00,64.33,64.34,64.31,64.32,9000.0,43.2276,43.2343,43.2141,43.2208,9000.0
2006-11-21 14:45:00,64.32,64.41,64.29,64.41,8000.0,43.2208,43.2813,43.2007,43.2813,8000.0
2006-11-21 14:50:00,64.42,64.42,64.37,64.37,5000.0,43.288,43.288,43.2544,43.2544,5000.0
2006-11-21 14:55:00,64.37,64.38,64.35,64.37,7700.0,43.2544,43.2612,43.241,43.2544,7700.0
2006-11-21 15:00:00,64.37,64.37,64.34,64.35,10000.0,43.2544,43.2544,43.2343,43.241,10000.0
2006-11-21 15:05:00,64.36,64.4,64.36,64.39,7100.0,43.2477,43.2746,43.2477,43.2679,7100.0
2006-11-21 15:10:00,64.39,64.39,64.31,64.36,17100.0,43.2679,43.2679,43.2141,43.2477,17100.0
2006-11-21 15:15:00,64.37,64.46,64.37,64.46,4800.0,43.2544,43.3149,43.2544,43.3149,4800.0
2006-11-21 15:20:00,64.46,64.49,64.37,64.49,10900.0,43.3149,43.3351,43.2544,43.3351,10900.0
2006-11-21 15:25:00,64.49,64.51,64.44,64.46,9700.0,43.3351,43.3485,43.3015,43.3149,9700.0
2006-11-21 15:30:00,64.45,64.48,64.43,64.48,7400.0,43.3082,43.3284,43.2948,43.3284,7400.0
2006-11-21 15:35:00,64.49,64.5,64.4,64.4,13500.0,43.3351,43.3418,43.2746,43.2746,13500.0
2006-11-21 15:40:00,64.41,64.42,64.39,64.42,9400.0,43.2813,43.288,43.2679,43.288,9400.0
2006-11-21 15:45:00,64.42,64.43,64.34,64.34,14200.0,43.288,43.2948,43.2343,43.2343,14200.0
2006-11-21 15:50:00,64.34,64.38,64.34,64.37,8300.0,43.2343,43.2612,43.2343,43.2544,8300.0
2006-11-21 15:55:00,64.37,64.39,64.34,64.39,15200.0,43.2544,43.2679,43.2343,43.2679,15200.0
2006-11-22 09:30:00,64.5,64.68,64.5,64.68,9100.0,43.3418,43.4627,43.3418,43.4627,9100.0
2006-11-22 09:35:00,64.65,64.85,64.65,64.8,12700.0,43.4426,43.577,43.4426,43.5434,12700.0
2006-11-22 09:40:00,64.81,64.94,64.54,64.78,12800.0,43.5501,43.6375,43.3687,43.5299,12800.0
2006-11-22 09:45:00,64.77,64.82,64.69,64.81,20600.0,43.5232,43.5568,43.4695,43.5501,20600.0
2006-11-22 09:50:00,64.81,64.83,64.72,64.73,10000.0,43.5501,43.5635,43.4896,43.4963,10000.0
2006-11-22 09:55:00,64.72,64.92,64.52,64.54,20800.0,43.4896,43.624,43.3552,43.3687,20800.0
2006-11-22 10:00:00,64.5,64.77,64.49,64.56,12500.0,43.3418,43.5232,43.3351,43.3821,12500.0
2006-11-22 10:05:00,64.59,64.59,64.41,64.54,5700.0,43.4023,43.4023,43.2813,43.3687,5700.0
2006-11-22 10:10:00,64.51,64.51,64.41,64.51,4300.0,43.3485,43.3485,43.2813,43.3485,4300.0
2006-11-22 10:15:00,64.51,64.58,64.45,64.46,5000.0,43.3485,43.3956,43.3082,43.3149,5000.0
2006-11-22 10:20:00,64.45,64.48,64.27,64.29,11400.0,43.3082,43.3284,43.1872,43.2007,11400.0
2006-11-22 10:25:00,64.29,64.4,64.05,64.05,24200.0,43.2007,43.2746,43.0394,43.0394,24200.0
2006-11-22 10:30:00,64.06,64.3,64.03,64.27,27000.0,43.0461,43.2074,43.026,43.1872,27000.0
2006-11-22 10:35:00,64.25,64.28,64.2,64.27,4500.0,43.1738,43.194,43.1402,43.1872,4500.0
2006-11-22 10:40:00,64.25,64.44,64.25,64.43,5300.0,43.1738,43.3015,43.1738,43.2948,5300.0
2006-11-22 10:45:00,64.44,64.61,64.44,64.56,24700.0,43.3015,43.4157,43.3015,43.3821,24700.0
2006-11-22 10:50:00,64.54,64.57,64.41,64.41,9800.0,43.3687,43.3888,43.2813,43.2813,9800.0
2006-11-22 10:55:00,64.41,64.5,64.41,64.44,9300.0,43.2813,43.3418,43.2813,43.3015,9300.0
2006-11-22 11:00:00,64.43,64.49,64.4,64.45,9100.0,43.2948,43.3351,43.2746,43.3082,9100.0
2006-11-22 11:05:00,64.45,64.47,64.33,64.34,7000.0,43.3082,43.3216,43.2276,43.2343,7000.0
2006-11-22 11:10:00,64.34,64.35,64.24,64.3,16100.0,43.2343,43.241,43.1671,43.2074,16100.0
2006-11-22 11:15:00,64.31,64.32,64.25,64.3,15000.0,43.2141,43.2208,43.1738,43.2074,15000.0
2006-11-22 11:20:00,64.32,64.32,64.18,64.31,32200.0,43.2208,43.2208,43.1268,43.2141,32200.0
2006-11-22 11:25:00,64.3,64.3,64.21,64.26,18000.0,43.2074,43.2074,43.1469,43.1805,18000.0
2006-11-22 11:30:00,64.27,64.28,64.2,64.2,6000.0,43.1872,43.194,43.1402,43.1402,6000.0
2006-11-22 11:35:00,64.21,64.26,64.19,64.23,6700.0,43.1469,43.1805,43.1335,43.1604,6700.0
2006-11-22 11:40:00,64.21,64.24,64.15,64.24,7000.0,43.1469,43.1671,43.1066,43.1671,7000.0
2006-11-22 11:45:00,64.2,64.35,64.2,64.35,19400.0,43.1402,43.241,43.1402,43.241,19400.0
2006-11-22 11:50:00,64.34,64.35,64.25,64.25,9700.0,43.2343,43.241,43.1738,43.1738,9700.0
2006-11-22 11:55:00,64.25,64.33,64.2,64.32,14500.0,43.1738,43.2276,43.1402,43.2208,14500.0
2006-11-22 12:00:00,64.32,64.36,64.3,64.36,9600.0,43.2208,43.2477,43.2074,43.2477,9600.0
2006-11-22 12:05:00,64.35,64.35,64.31,64.34,4000.0,43.241,43.241,43.2141,43.2343,4000.0
2006-11-22 12:10:00,64.34,64.34,64.27,64.34,9400.0,43.2343,43.2343,43.1872,43.2343,9400.0
2006-11-22 12:15:00,64.31,64.33,64.3,64.32,3100.0,43.2141,43.2276,43.2074,43.2208,3100.0
2006-11-22 12:20:00,64.31,64.32,64.21,64.29,8500.0,43.2141,43.2208,43.1469,43.2007,8500.0
2006-11-22 12:25:00,64.29,64.33,64.27,64.33,4400.0,43.2007,43.2276,43.1872,43.2276,4400.0
2006-11-22 12:30:00,64.32,64.34,64.3,64.32,3400.0,43.2208,43.2343,43.2074,43.2208,3400.0
2006-11-22 12:35:00,64.31,64.32,64.26,64.29,3900.0,43.2141,43.2208,43.1805,43.2007,3900.0
2006-11-22 12:40:00,64.28,64.31,64.28,64.31,3500.0,43.194,43.2141,43.194,43.2141,3500.0
2006-11-22 12:45:00,64.31,64.32,64.25,64.31,18600.0,43.2141,43.2208,43.1738,43.2141,18600.0
2006-11-22 12:50:00,64.31,64.33,64.3,64.33,3200.0,43.2141,43.2276,43.2074,43.2276,3200.0
2006-11-22 12:55:00,64.31,64.33,64.3,64.3,7300.0,43.2141,43.2276,43.2074,43.2074,7300.0
2006-11-22 13:00:00,64.28,64.33,64.26,64.29,8000.0,43.194,43.2276,43.1805,43.2007,8000.0
2006-11-22 13:05:00,64.31,64.33,64.3,64.31,4500.0,43.2141,43.2276,43.2074,43.2141,4500.0
2006-11-22 13:10:00,64.32,64.34,64.3,64.33,5700.0,43.2208,43.2343,43.2074,43.2276,5700.0
2006-11-22 13:15:00,64.33,64.34,64.31,64.33,3000.0,43.2276,43.2343,43.2141,43.2276,3000.0
2006-11-22 13:20:00,64.31,64.34,64.31,64.34,3700.0,43.2141,43.2343,43.2141,43.2343,3700.0
2006-11-22 13:25:00,64.34,64.34,64.3,64.3,3900.0,43.2343,43.2343,43.2074,43.2074,3900.0
2006-11-22 13:30:00,64.3,64.32,64.3,64.3,5600.0,43.2074,43.2208,43.2074,43.2074,5600.0
2006-11-22 13:35:00,64.32,64.33,64.29,64.29,3200.0,43.2208,43.2276,43.2007,43.2007,3200.0
2006-11-22 13:40:00,64.3,64.37,64.3,64.33,5800.0,43.2074,43.2544,43.2074,43.2276,5800.0
2006-11-22 13:45:00,64.33,64.37,64.32,64.35,6900.0,43.2276,43.2544,43.2208,43.241,6900.0
2006-11-22 13:50:00,64.32,64.34,64.31,64.33,4300.0,43.2208,43.2343,43.2141,43.2276,4300.0
2006-11-22 13:55:00,64.33,64.34,64.31,64.34,3800.0,43.2276,43.2343,43.2141,43.2343,3800.0
2006-11-22 14:00:00,64.33,64.36,64.31,64.33,9100.0,43.2276,43.2477,43.2141,43.2276,9100.0
2006-11-22 14:05:00,64.33,64.39,64.33,64.36,6800.0,43.2276,43.2679,43.2276,43.2477,6800.0
2006-11-22 14:10:00,64.37,64.39,64.32,64.37,6700.0,43.2544,43.2679,43.2208,43.2544,6700.0
2006-11-22 14:15:00,64.37,64.4,64.36,64.39,8200.0,43.2544,43.2746,43.2477,43.2679,8200.0
2006-11-22 14:20:00,64.39,64.4,64.36,64.38,4300.0,43.2679,43.2746,43.2477,43.2612,4300.0
2006-11-22 14:25:00,64.39,64.4,64.35,64.35,13400.0,43.2679,43.2746,43.241,43.241,13400.0
2006-11-22 14:30:00,64.35,64.37,64.35,64.37,2900.0,43.241,43.2544,43.241,43.2544,2900.0
2006-11-22 14:35:00,64.37,64.42,64.36,64.4,16600.0,43.2544,43.288,43.2477,43.2746,16600.0
2006-11-22 14:40:00,64.42,64.43,64.39,64.41,4900.0,43.288,43.2948,43.2679,43.2813,4900.0
2006-11-22 14:45:00,64.41,64.53,64.41,64.52,14100.0,43.2813,43.362,43.2813,43.3552,14100.0
2006-11-22 14:50:00,64.51,64.58,64.5,64.51,20000.0,43.3485,43.3956,43.3418,43.3485,20000.0
2006-11-22 14:55:00,64.48,64.48,64.46,64.46,800.0,43.3284,43.3284,43.3149,43.3149,800.0
2006-11-22 15:00:00,64.47,64.47,64.36,64.36,6800.0,43.3216,43.3216,43.2477,43.2477,6800.0
2006-11-22 15:05:00,64.36,64.38,64.36,64.38,5200.0,43.2477,43.2612,43.2477,43.2612,5200.0
2006-11-22 15:10:00,64.36,64.38,64.35,64.35,3600.0,43.2477,43.2612,43.241,43.241,3600.0
2006-11-22 15:15:00,64.35,64.35,64.28,64.28,9500.0,43.241,43.241,43.194,43.194,9500.0
2006-11-22 15:20:00,64.28,64.35,64.28,64.34,7800.0,43.194,43.241,43.194,43.2343,7800.0
2006-11-22 15:25:00,64.35,64.36,64.33,64.35,4400.0,43.241,43.2477,43.2276,43.241,4400.0
2006-11-22 15:30:00,64.34,64.34,64.31,64.32,4100.0,43.2343,43.2343,43.2141,43.2208,4100.0
2006-11-22 15:35:00,64.32,64.35,64.24,64.32,8300.0,43.2208,43.241,43.1671,43.2208,8300.0
2006-11-22 15:40:00,64.32,64.32,64.28,64.32,8400.0,43.2208,43.2208,43.194,43.2208,8400.0
2006-11-22 15:45:00,64.32,64.32,64.3,64.32,5600.0,43.2208,43.2208,43.2074,43.2208,5600.0
2006-11-22 15:50:00,64.32,64.37,64.3,64.36,27400.0,43.2208,43.2544,43.2074,43.2477,27400.0
2006-11-22 15:55:00,64.36,64.43,64.33,64.37,24900.0,43.2477,43.2948,43.2276,43.2544,24900.0
2006-11-24 09:30:00,64.58,65.0,64.5,64.89,55600.0,43.3956,43.6778,43.3418,43.6039,55600.0
2006-11-24 09:35:00,64.89,64.91,64.71,64.71,18100.0,43.6039,43.6173,43.4829,43.4829,18100.0
2006-11-24 09:40:00,64.73,64.84,64.66,64.73,17600.0,43.4963,43.5703,43.4493,43.4963,17600.0
2006-11-24 09:45:00,64.73,64.95,64.73,64.94,12200.0,43.4963,43.6442,43.4963,43.6375,12200.0
2006-11-24 09:50:00,64.95,64.99,64.95,64.99,11900.0,43.6442,43.6711,43.6442,43.6711,11900.0
2006-11-24 09:55:00,64.99,65.22,64.98,65.06,30200.0,43.6711,43.8256,43.6643,43.7181,30200.0
2006-11-24 10:00:00,65.06,65.26,65.04,65.13,13500.0,43.7181,43.8525,43.7047,43.7651,13500.0
2006-11-24 10:05:00,65.14,65.33,65.14,65.15,18600.0,43.7719,43.8995,43.7719,43.7786,18600.0
2006-11-24 10:10:00,65.09,65.09,64.93,65.0,16400.0,43.7383,43.7383,43.6307,43.6778,16400.0
2006-11-24 10:15:00,64.99,65.26,64.99,65.26,8800.0,43.6711,43.8525,43.6711,43.8525,8800.0
2006-11-24 10:20:00,65.26,65.31,65.16,65.26,15400.0,43.8525,43.8861,43.7853,43.8525,15400.0
2006-11-24 10:25:00,65.26,65.47,65.26,65.47,8700.0,43.8525,43.9936,43.8525,43.9936,8700.0
2006-11-24 10:30:00,65.47,65.53,65.46,65.51,13400.0,43.9936,44.0339,43.9869,44.0205,13400.0
2006-11-24 10:35:00,65.53,65.61,65.53,65.61,10300.0,44.0339,44.0877,44.0339,44.0877,10300.0
2006-11-24 10:40:00,65.59,65.7,65.59,65.67,16700.0,44.0742,44.1482,44.0742,44.128,16700.0
2006-11-24 10:45:00,65.67,65.76,65.67,65.76,10000.0,44.128,44.1885,44.128,44.1885,10000.0
2006-11-24 10:50:00,65.76,65.83,65.74,65.82,8800.0,44.1885,44.2355,44.175,44.2288,8800.0
2006-11-24 10:55:00,65.83,65.83,65.8,65.82,6500.0,44.2355,44.2355,44.2154,44.2288,6500.0
2006-11-24 11:00:00,65.8,65.82,65.7,65.82,8300.0,44.2154,44.2288,44.1482,44.2288,8300.0
2006-11-24 11:05:00,65.82,65.93,65.81,65.92,11800.0,44.2288,44.3027,44.2221,44.296,11800.0
2006-11-24 11:10:00,65.91,65.94,65.87,65.94,5900.0,44.2893,44.3094,44.2624,44.3094,5900.0
2006-11-24 11:15:00,65.96,66.01,65.96,65.98,10300.0,44.3229,44.3565,44.3229,44.3363,10300.0
2006-11-24 11:20:00,66.0,66.02,65.9,65.9,6900.0,44.3497,44.3632,44.2825,44.2825,6900.0
2006-11-24 11:25:00,65.91,65.91,65.76,65.78,5400.0,44.2893,44.2893,44.1885,44.2019,5400.0
2006-11-24 11:30:00,65.78,65.78,65.77,65.77,7200.0,44.2019,44.2019,44.1952,44.1952,7200.0
2006-11-24 11:35:00,65.77,65.83,65.77,65.81,16900.0,44.1952,44.2355,44.1952,44.2221,16900.0
2006-11-24 11:40:00,65.81,65.87,65.8,65.84,10600.0,44.2221,44.2624,44.2154,44.2422,10600.0
2006-11-24 11:45:00,65.84,65.84,65.8,65.8,6000.0,44.2422,44.2422,44.2154,44.2154,6000.0
2006-11-24 11:50:00,65.81,65.82,65.8,65.81,9200.0,44.2221,44.2288,44.2154,44.2221,9200.0
2006-11-24 11:55:00,65.81,65.83,65.8,65.81,3900.0,44.2221,44.2355,44.2154,44.2221,3900.0
2006-11-24 12:00:00,65.8,65.81,65.77,65.79,25700.0,44.2154,44.2221,44.1952,44.2086,25700.0
2006-11-24 12:05:00,65.77,65.77,65.72,65.73,2400.0,44.1952,44.1952,44.1616,44.1683,2400.0
2006-11-24 12:10:00,65.73,65.73,65.65,65.65,5400.0,44.1683,44.1683,44.1146,44.1146,5400.0
2006-11-24 12:15:00,65.62,65.63,65.5,65.52,4000.0,44.0944,44.1011,44.0138,44.0272,4000.0
2006-11-24 12:20:00,65.52,65.54,65.52,65.54,3900.0,44.0272,44.0406,44.0272,44.0406,3900.0
2006-11-24 12:25:00,65.54,65.54,65.5,65.52,3400.0,44.0406,44.0406,44.0138,44.0272,3400.0
2006-11-24 12:30:00,65.5,65.5,65.43,65.44,4000.0,44.0138,44.0138,43.9667,43.9734,4000.0
2006-11-24 12:35:00,65.44,65.44,65.34,65.35,8200.0,43.9734,43.9734,43.9062,43.913,8200.0
2006-11-24 12:40:00,65.35,65.39,65.28,65.34,11200.0,43.913,43.9398,43.8659,43.9062,11200.0
2006-11-24 12:45:00,65.35,65.43,65.35,65.41,5100.0,43.913,43.9667,43.913,43.9533,5100.0
2006-11-24 12:50:00,65.41,65.41,65.35,65.37,5100.0,43.9533,43.9533,43.913,43.9264,5100.0
2006-11-24 12:55:00,65.38,65.42,65.35,65.37,7600.0,43.9331,43.96,43.913,43.9264,7600.0
2006-11-24 13:00:00,65.37,65.37,65.37,65.37,8800.0,43.9264,43.9264,43.9264,43.9264,8800.0
2006-11-24 13:05:00,65.37,65.37,65.37,65.37,200.0,43.9264,43.9264,43.9264,43.9264,200.0
2006-11-24 13:10:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 13:15:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 13:20:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 13:25:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 13:30:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 13:35:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 13:40:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 13:45:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 13:50:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 13:55:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:00:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:05:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:10:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:15:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:20:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:25:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:30:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:35:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:40:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:45:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:50:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:55:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:00:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:05:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:10:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:15:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:20:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:25:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:30:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:35:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:40:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:45:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:50:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:55:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-27 09:30:00,65.38,65.41,65.25,65.4,15400.0,43.9331,43.9533,43.8458,43.9466,15400.0
2006-11-27 09:35:00,65.45,65.52,65.3,65.48,18500.0,43.9802,44.0272,43.8794,44.0003,18500.0
2006-11-27 09:40:00,65.47,65.47,65.32,65.46,18400.0,43.9936,43.9936,43.8928,43.9869,18400.0
2006-11-27 09:45:00,65.4,65.42,65.32,65.32,22600.0,43.9466,43.96,43.8928,43.8928,22600.0
2006-11-27 09:50:00,65.34,65.39,65.21,65.32,21500.0,43.9062,43.9398,43.8189,43.8928,21500.0
2006-11-27 09:55:00,65.32,65.35,65.26,65.31,45300.0,43.8928,43.913,43.8525,43.8861,45300.0
2006-11-27 10:00:00,65.31,65.31,65.25,65.31,33300.0,43.8861,43.8861,43.8458,43.8861,33300.0
2006-11-27 10:05:00,65.3,65.3,65.19,65.23,9600.0,43.8794,43.8794,43.8055,43.8323,9600.0
2006-11-27 10:10:00,65.22,65.27,65.05,65.06,18700.0,43.8256,43.8592,43.7114,43.7181,18700.0
2006-11-27 10:15:00,65.06,65.07,65.01,65.01,23800.0,43.7181,43.7248,43.6845,43.6845,23800.0
2006-11-27 10:20:00,65.01,65.01,64.82,64.92,26300.0,43.6845,43.6845,43.5568,43.624,26300.0
2006-11-27 10:25:00,64.93,65.05,64.89,65.03,29700.0,43.6307,43.7114,43.6039,43.6979,29700.0
2006-11-27 10:30:00,65.01,65.02,64.82,64.96,29900.0,43.6845,43.6912,43.5568,43.6509,29900.0
2006-11-27 10:35:00,64.94,65.02,64.88,64.94,27500.0,43.6375,43.6912,43.5971,43.6375,27500.0
2006-11-27 10:40:00,64.94,65.0,64.94,64.97,9800.0,43.6375,43.6778,43.6375,43.6576,9800.0
2006-11-27 10:45:00,64.97,64.99,64.95,64.97,5200.0,43.6576,43.6711,43.6442,43.6576,5200.0
2006-11-27 10:50:00,64.97,64.99,64.95,64.97,12600.0,43.6576,43.6711,43.6442,43.6576,12600.0
2006-11-27 10:55:00,64.97,64.99,64.88,64.98,9600.0,43.6576,43.6711,43.5971,43.6643,9600.0
2006-11-27 11:00:00,64.99,64.99,64.91,64.91,15600.0,43.6711,43.6711,43.6173,43.6173,15600.0
2006-11-27 11:05:00,64.91,64.93,64.88,64.88,6500.0,43.6173,43.6307,43.5971,43.5971,6500.0
2006-11-27 11:10:00,64.88,64.88,64.82,64.84,26500.0,43.5971,43.5971,43.5568,43.5703,26500.0
2006-11-27 11:15:00,64.84,64.87,64.71,64.71,22800.0,43.5703,43.5904,43.4829,43.4829,22800.0
2006-11-27 11:20:00,64.72,64.76,64.61,64.63,12800.0,43.4896,43.5165,43.4157,43.4292,12800.0
2006-11-27 11:25:00,64.61,64.63,64.4,64.4,12000.0,43.4157,43.4292,43.2746,43.2746,12000.0
2006-11-27 11:30:00,64.41,64.5,64.4,64.5,16200.0,43.2813,43.3418,43.2746,43.3418,16200.0
2006-11-27 11:35:00,64.5,64.6,64.49,64.58,9500.0,43.3418,43.409,43.3351,43.3956,9500.0
2006-11-27 11:40:00,64.56,64.56,64.31,64.36,11300.0,43.3821,43.3821,43.2141,43.2477,11300.0
2006-11-27 11:45:00,64.36,64.37,64.25,64.25,12600.0,43.2477,43.2544,43.1738,43.1738,12600.0
2006-11-27 11:50:00,64.26,64.29,64.17,64.18,12100.0,43.1805,43.2007,43.12,43.1268,12100.0
2006-11-27 11:55:00,64.15,64.19,64.12,64.13,13500.0,43.1066,43.1335,43.0864,43.0932,13500.0
2006-11-27 12:00:00,64.11,64.13,64.0,64.03,11000.0,43.0797,43.0932,43.0058,43.026,11000.0
2006-11-27 12:05:00,64.03,64.06,64.01,64.02,7000.0,43.026,43.0461,43.0125,43.0193,7000.0
2006-11-27 12:10:00,64.01,64.09,64.01,64.03,10300.0,43.0125,43.0663,43.0125,43.026,10300.0
2006-11-27 12:15:00,64.04,64.1,64.03,64.03,7500.0,43.0327,43.073,43.026,43.026,7500.0
2006-11-27 12:20:00,64.03,64.04,63.89,63.93,23900.0,43.026,43.0327,42.9319,42.9588,23900.0
2006-11-27 12:25:00,63.91,63.95,63.89,63.89,4600.0,42.9453,42.9722,42.9319,42.9319,4600.0
2006-11-27 12:30:00,63.88,63.88,63.7,63.75,13200.0,42.9252,42.9252,42.8042,42.8378,13200.0
2006-11-27 12:35:00,63.72,63.78,63.66,63.66,8600.0,42.8177,42.858,42.7773,42.7773,8600.0
2006-11-27 12:40:00,63.67,63.78,63.64,63.66,14800.0,42.7841,42.858,42.7639,42.7773,14800.0
2006-11-27 12:45:00,63.65,63.69,63.63,63.68,6500.0,42.7706,42.7975,42.7572,42.7908,6500.0
2006-11-27 12:50:00,63.7,63.71,63.56,63.56,7300.0,42.8042,42.8109,42.7101,42.7101,7300.0
2006-11-27 12:55:00,63.57,63.6,63.52,63.52,10200.0,42.7169,42.737,42.6833,42.6833,10200.0
2006-11-27 13:00:00,63.52,63.59,63.41,63.59,12100.0,42.6833,42.7303,42.6094,42.7303,12100.0
2006-11-27 13:05:00,63.6,63.69,63.6,63.65,7600.0,42.737,42.7975,42.737,42.7706,7600.0
2006-11-27 13:10:00,63.64,63.7,63.61,63.64,11500.0,42.7639,42.8042,42.7437,42.7639,11500.0
2006-11-27 13:15:00,63.62,63.65,63.51,63.55,7800.0,42.7505,42.7706,42.6765,42.7034,7800.0
2006-11-27 13:20:00,63.54,63.54,63.43,63.51,8000.0,42.6967,42.6967,42.6228,42.6765,8000.0
2006-11-27 13:25:00,63.53,63.59,63.46,63.59,8200.0,42.69,42.7303,42.643,42.7303,8200.0
2006-11-27 13:30:00,63.61,63.61,63.52,63.58,5900.0,42.7437,42.7437,42.6833,42.7236,5900.0
2006-11-27 13:35:00,63.58,63.6,63.43,63.45,10600.0,42.7236,42.737,42.6228,42.6362,10600.0
2006-11-27 13:40:00,63.48,63.64,63.48,63.63,12300.0,42.6564,42.7639,42.6564,42.7572,12300.0
2006-11-27 13:45:00,63.63,63.63,63.46,63.54,6900.0,42.7572,42.7572,42.643,42.6967,6900.0
2006-11-27 13:50:00,63.54,63.55,63.46,63.48,8900.0,42.6967,42.7034,42.643,42.6564,8900.0
2006-11-27 13:55:00,63.47,63.55,63.45,63.5,6600.0,42.6497,42.7034,42.6362,42.6698,6600.0
2006-11-27 14:00:00,63.5,63.54,63.46,63.46,5600.0,42.6698,42.6967,42.643,42.643,5600.0
2006-11-27 14:05:00,63.45,63.46,63.32,63.32,14400.0,42.6362,42.643,42.5489,42.5489,14400.0
2006-11-27 14:10:00,63.31,63.36,63.26,63.29,7300.0,42.5422,42.5758,42.5086,42.5287,7300.0
2006-11-27 14:15:00,63.3,63.37,63.27,63.29,15800.0,42.5354,42.5825,42.5153,42.5287,15800.0
2006-11-27 14:20:00,63.27,63.28,63.18,63.22,19800.0,42.5153,42.522,42.4548,42.4817,19800.0
2006-11-27 14:25:00,63.24,63.37,63.22,63.34,13100.0,42.4951,42.5825,42.4817,42.5623,13100.0
2006-11-27 14:30:00,63.33,63.44,63.28,63.44,37200.0,42.5556,42.6295,42.522,42.6295,37200.0
2006-11-27 14:35:00,63.44,63.48,63.36,63.36,22400.0,42.6295,42.6564,42.5758,42.5758,22400.0
2006-11-27 14:40:00,63.38,63.43,63.36,63.43,15400.0,42.5892,42.6228,42.5758,42.6228,15400.0
2006-11-27 14:45:00,63.42,63.42,63.32,63.37,17900.0,42.6161,42.6161,42.5489,42.5825,17900.0
2006-11-27 14:50:00,63.38,63.43,63.28,63.36,15200.0,42.5892,42.6228,42.522,42.5758,15200.0
2006-11-27 14:55:00,63.36,63.43,63.33,63.37,24500.0,42.5758,42.6228,42.5556,42.5825,24500.0
2006-11-27 15:00:00,63.36,63.39,63.28,63.36,17900.0,42.5758,42.5959,42.522,42.5758,17900.0
2006-11-27 15:05:00,63.36,63.46,63.31,63.46,22300.0,42.5758,42.643,42.5422,42.643,22300.0
2006-11-27 15:10:00,63.46,63.52,63.45,63.52,15900.0,42.643,42.6833,42.6362,42.6833,15900.0
2006-11-27 15:15:00,63.51,63.62,63.45,63.62,36300.0,42.6765,42.7505,42.6362,42.7505,36300.0
2006-11-27 15:20:00,63.63,63.66,63.56,63.6,38900.0,42.7572,42.7773,42.7101,42.737,38900.0
2006-11-27 15:25:00,63.6,63.61,63.55,63.57,10900.0,42.737,42.7437,42.7034,42.7169,10900.0
2006-11-27 15:30:00,63.59,63.66,63.58,63.65,14900.0,42.7303,42.7773,42.7236,42.7706,14900.0
2006-11-27 15:35:00,63.63,63.75,63.62,63.69,30200.0,42.7572,42.8378,42.7505,42.7975,30200.0
2006-11-27 15:40:00,63.68,63.71,63.65,63.69,38500.0,42.7908,42.8109,42.7706,42.7975,38500.0
2006-11-27 15:45:00,63.69,63.7,63.65,63.7,36400.0,42.7975,42.8042,42.7706,42.8042,36400.0
2006-11-27 15:50:00,63.69,63.7,63.59,63.59,16200.0,42.7975,42.8042,42.7303,42.7303,16200.0
2006-11-27 15:55:00,63.6,63.68,63.6,63.68,32200.0,42.737,42.7908,42.737,42.7908,32200.0
2006-11-28 09:30:00,63.37,63.5,63.27,63.43,23000.0,42.5825,42.6698,42.5153,42.6228,23000.0
2006-11-28 09:35:00,63.38,63.44,63.09,63.1,10800.0,42.5892,42.6295,42.3943,42.401,10800.0
2006-11-28 09:40:00,63.1,63.17,63.01,63.01,16000.0,42.401,42.4481,42.3406,42.3406,16000.0
2006-11-28 09:45:00,63.01,63.1,62.77,62.77,35400.0,42.3406,42.401,42.1793,42.1793,35400.0
2006-11-28 09:50:00,62.77,63.0,62.73,62.94,19400.0,42.1793,42.3338,42.1524,42.2935,19400.0
2006-11-28 09:55:00,62.93,62.94,62.86,62.88,8700.0,42.2868,42.2935,42.2398,42.2532,8700.0
2006-11-28 10:00:00,62.92,63.16,62.88,63.15,17000.0,42.2801,42.4414,42.2532,42.4346,17000.0
2006-11-28 10:05:00,63.17,63.19,62.89,62.95,17200.0,42.4481,42.4615,42.2599,42.3002,17200.0
2006-11-28 10:10:00,62.96,62.97,62.72,62.76,19500.0,42.307,42.3137,42.1457,42.1726,19500.0
2006-11-28 10:15:00,62.74,62.75,62.64,62.74,18500.0,42.1591,42.1659,42.0919,42.1591,18500.0
2006-11-28 10:20:00,62.74,62.87,62.61,62.83,25000.0,42.1591,42.2465,42.0718,42.2196,25000.0
2006-11-28 10:25:00,62.83,62.98,62.79,62.96,15500.0,42.2196,42.3204,42.1927,42.307,15500.0
2006-11-28 10:30:00,62.98,63.18,62.96,63.18,7100.0,42.3204,42.4548,42.307,42.4548,7100.0
2006-11-28 10:35:00,63.17,63.18,63.02,63.15,15800.0,42.4481,42.4548,42.3473,42.4346,15800.0
2006-11-28 10:40:00,63.14,63.16,63.03,63.15,6200.0,42.4279,42.4414,42.354,42.4346,6200.0
2006-11-28 10:45:00,63.15,63.22,63.14,63.19,15000.0,42.4346,42.4817,42.4279,42.4615,15000.0
2006-11-28 10:50:00,63.19,63.2,63.01,63.02,19700.0,42.4615,42.4682,42.3406,42.3473,19700.0
2006-11-28 10:55:00,63.03,63.24,63.03,63.15,11600.0,42.354,42.4951,42.354,42.4346,11600.0
2006-11-28 11:00:00,63.2,63.2,63.12,63.14,4800.0,42.4682,42.4682,42.4145,42.4279,4800.0
2006-11-28 11:05:00,63.12,63.12,63.05,63.11,5800.0,42.4145,42.4145,42.3674,42.4078,5800.0
2006-11-28 11:10:00,63.11,63.15,63.08,63.1,13900.0,42.4078,42.4346,42.3876,42.401,13900.0
2006-11-28 11:15:00,63.1,63.2,63.07,63.2,6400.0,42.401,42.4682,42.3809,42.4682,6400.0
2006-11-28 11:20:00,63.21,63.21,63.09,63.14,8000.0,42.475,42.475,42.3943,42.4279,8000.0
2006-11-28 11:25:00,63.14,63.18,63.04,63.05,7000.0,42.4279,42.4548,42.3607,42.3674,7000.0
2006-11-28 11:30:00,63.04,63.11,63.03,63.09,6200.0,42.3607,42.4078,42.354,42.3943,6200.0
2006-11-28 11:35:00,63.07,63.14,63.07,63.12,7400.0,42.3809,42.4279,42.3809,42.4145,7400.0
2006-11-28 11:40:00,63.12,63.17,63.1,63.11,5700.0,42.4145,42.4481,42.401,42.4078,5700.0
2006-11-28 11:45:00,63.11,63.13,63.03,63.08,9700.0,42.4078,42.4212,42.354,42.3876,9700.0
2006-11-28 11:50:00,63.09,63.14,63.02,63.13,13300.0,42.3943,42.4279,42.3473,42.4212,13300.0
2006-11-28 11:55:00,63.13,63.2,63.09,63.13,14200.0,42.4212,42.4682,42.3943,42.4212,14200.0
2006-11-28 12:00:00,63.11,63.11,63.04,63.06,16500.0,42.4078,42.4078,42.3607,42.3742,16500.0
2006-11-28 12:05:00,63.07,63.14,63.06,63.1,4200.0,42.3809,42.4279,42.3742,42.401,4200.0
2006-11-28 12:10:00,63.08,63.08,63.0,63.0,2800.0,42.3876,42.3876,42.3338,42.3338,2800.0
2006-11-28 12:15:00,63.01,63.03,62.98,63.03,7100.0,42.3406,42.354,42.3204,42.354,7100.0
2006-11-28 12:20:00,63.02,63.03,62.95,63.01,6300.0,42.3473,42.354,42.3002,42.3406,6300.0
2006-11-28 12:25:00,63.0,63.1,62.96,63.06,30000.0,42.3338,42.401,42.307,42.3742,30000.0
2006-11-28 12:30:00,63.05,63.12,62.96,63.03,16200.0,42.3674,42.4145,42.307,42.354,16200.0
2006-11-28 12:35:00,63.0,63.26,62.91,63.05,16300.0,42.3338,42.5086,42.2734,42.3674,16300.0
2006-11-28 12:40:00,63.05,63.09,62.99,63.07,10200.0,42.3674,42.3943,42.3271,42.3809,10200.0
2006-11-28 12:45:00,63.06,63.07,62.98,63.03,26500.0,42.3742,42.3809,42.3204,42.354,26500.0
2006-11-28 12:50:00,63.03,63.14,63.01,63.05,14300.0,42.354,42.4279,42.3406,42.3674,14300.0
2006-11-28 12:55:00,63.05,63.11,63.03,63.06,7500.0,42.3674,42.4078,42.354,42.3742,7500.0
2006-11-28 13:00:00,63.07,63.19,63.07,63.19,19400.0,42.3809,42.4615,42.3809,42.4615,19400.0
2006-11-28 13:05:00,63.2,63.35,63.2,63.35,18900.0,42.4682,42.569,42.4682,42.569,18900.0
2006-11-28 13:10:00,63.35,63.43,63.35,63.38,10400.0,42.569,42.6228,42.569,42.5892,10400.0
2006-11-28 13:15:00,63.39,63.39,63.23,63.25,15700.0,42.5959,42.5959,42.4884,42.5018,15700.0
2006-11-28 13:20:00,63.26,63.29,63.03,63.03,14100.0,42.5086,42.5287,42.354,42.354,14100.0
2006-11-28 13:25:00,63.05,63.06,63.01,63.03,8400.0,42.3674,42.3742,42.3406,42.354,8400.0
2006-11-28 13:30:00,63.03,63.05,63.0,63.03,3800.0,42.354,42.3674,42.3338,42.354,3800.0
2006-11-28 13:35:00,63.05,63.07,62.96,63.04,11000.0,42.3674,42.3809,42.307,42.3607,11000.0
2006-11-28 13:40:00,63.04,63.11,63.0,63.1,7400.0,42.3607,42.4078,42.3338,42.401,7400.0
2006-11-28 13:45:00,63.08,63.1,62.98,63.02,3800.0,42.3876,42.401,42.3204,42.3473,3800.0
2006-11-28 13:50:00,63.02,63.02,63.0,63.01,1400.0,42.3473,42.3473,42.3338,42.3406,1400.0
2006-11-28 13:55:00,63.02,63.04,63.02,63.02,5600.0,42.3473,42.3607,42.3473,42.3473,5600.0
2006-11-28 14:00:00,63.02,63.02,62.96,62.96,5200.0,42.3473,42.3473,42.307,42.307,5200.0
2006-11-28 14:05:00,62.96,63.05,62.96,63.05,4700.0,42.307,42.3674,42.307,42.3674,4700.0
2006-11-28 14:10:00,63.05,63.06,62.97,63.03,16500.0,42.3674,42.3742,42.3137,42.354,16500.0
2006-11-28 14:15:00,63.03,63.04,62.87,62.87,15900.0,42.354,42.3607,42.2465,42.2465,15900.0
2006-11-28 14:20:00,62.87,62.92,62.84,62.85,18300.0,42.2465,42.2801,42.2263,42.2331,18300.0
2006-11-28 14:25:00,62.87,62.89,62.84,62.84,29000.0,42.2465,42.2599,42.2263,42.2263,29000.0
2006-11-28 14:30:00,62.85,62.85,62.7,62.81,38900.0,42.2331,42.2331,42.1323,42.2062,38900.0
2006-11-28 14:35:00,62.81,62.85,62.73,62.74,19600.0,42.2062,42.2331,42.1524,42.1591,19600.0
2006-11-28 14:40:00,62.74,62.8,62.7,62.8,14300.0,42.1591,42.1995,42.1323,42.1995,14300.0
2006-11-28 14:45:00,62.8,62.81,62.66,62.67,13300.0,42.1995,42.2062,42.1054,42.1121,13300.0
2006-11-28 14:50:00,62.69,62.78,62.69,62.74,17900.0,42.1255,42.186,42.1255,42.1591,17900.0
2006-11-28 14:55:00,62.73,62.74,62.68,62.68,13500.0,42.1524,42.1591,42.1188,42.1188,13500.0
2006-11-28 15:00:00,62.69,62.71,62.61,62.64,22600.0,42.1255,42.139,42.0718,42.0919,22600.0
2006-11-28 15:05:00,62.65,62.68,62.56,62.56,14600.0,42.0987,42.1188,42.0382,42.0382,14600.0
2006-11-28 15:10:00,62.53,62.75,62.53,62.68,33100.0,42.018,42.1659,42.018,42.1188,33100.0
2006-11-28 15:15:00,62.69,62.77,62.65,62.73,29100.0,42.1255,42.1793,42.0987,42.1524,29100.0
2006-11-28 15:20:00,62.76,62.84,62.75,62.79,14000.0,42.1726,42.2263,42.1659,42.1927,14000.0
2006-11-28 15:25:00,62.8,62.83,62.78,62.79,16300.0,42.1995,42.2196,42.186,42.1927,16300.0
2006-11-28 15:30:00,62.79,62.85,62.76,62.83,38000.0,42.1927,42.2331,42.1726,42.2196,38000.0
2006-11-28 15:35:00,62.83,62.91,62.83,62.9,13800.0,42.2196,42.2734,42.2196,42.2667,13800.0
2006-11-28 15:40:00,62.89,62.91,62.87,62.89,5800.0,42.2599,42.2734,42.2465,42.2599,5800.0
2006-11-28 15:45:00,62.89,62.92,62.87,62.9,15300.0,42.2599,42.2801,42.2465,42.2667,15300.0
2006-11-28 15:50:00,62.89,62.96,62.89,62.95,16100.0,42.2599,42.307,42.2599,42.3002,16100.0
2006-11-28 15:55:00,62.94,62.97,62.94,62.96,34000.0,42.2935,42.3137,42.2935,42.307,34000.0
2006-11-29 09:30:00,63.14,63.2,63.14,63.18,13200.0,42.4279,42.4682,42.4279,42.4548,13200.0
2006-11-29 09:35:00,63.18,63.44,63.17,63.3,17200.0,42.4548,42.6295,42.4481,42.5354,17200.0
2006-11-29 09:40:00,63.3,63.51,63.26,63.51,19200.0,42.5354,42.6765,42.5086,42.6765,19200.0
2006-11-29 09:45:00,63.56,63.72,63.56,63.67,13600.0,42.7101,42.8177,42.7101,42.7841,13600.0
2006-11-29 09:50:00,63.67,63.67,63.42,63.44,10100.0,42.7841,42.7841,42.6161,42.6295,10100.0
2006-11-29 09:55:00,63.45,63.6,63.44,63.56,9800.0,42.6362,42.737,42.6295,42.7101,9800.0
2006-11-29 10:00:00,63.55,63.64,63.44,63.64,16200.0,42.7034,42.7639,42.6295,42.7639,16200.0
2006-11-29 10:05:00,63.66,63.81,63.65,63.79,18500.0,42.7773,42.8781,42.7706,42.8647,18500.0
2006-11-29 10:10:00,63.79,63.82,63.7,63.7,10500.0,42.8647,42.8849,42.8042,42.8042,10500.0
2006-11-29 10:15:00,63.7,63.73,63.6,63.64,15700.0,42.8042,42.8244,42.737,42.7639,15700.0
2006-11-29 10:20:00,63.67,63.72,63.64,63.69,8100.0,42.7841,42.8177,42.7639,42.7975,8100.0
2006-11-29 10:25:00,63.7,63.85,63.7,63.84,6600.0,42.8042,42.905,42.8042,42.8983,6600.0
2006-11-29 10:30:00,63.85,63.87,63.62,63.68,15800.0,42.905,42.9185,42.7505,42.7908,15800.0
2006-11-29 10:35:00,63.68,63.7,63.61,63.62,11900.0,42.7908,42.8042,42.7437,42.7505,11900.0
2006-11-29 10:40:00,63.61,63.63,63.53,63.6,8300.0,42.7437,42.7572,42.69,42.737,8300.0
2006-11-29 10:45:00,63.6,63.67,63.6,63.67,6400.0,42.737,42.7841,42.737,42.7841,6400.0
2006-11-29 10:50:00,63.66,63.66,63.56,63.56,8900.0,42.7773,42.7773,42.7101,42.7101,8900.0
2006-11-29 10:55:00,63.56,63.56,63.48,63.51,13900.0,42.7101,42.7101,42.6564,42.6765,13900.0
2006-11-29 11:00:00,63.52,63.64,63.52,63.64,9200.0,42.6833,42.7639,42.6833,42.7639,9200.0
2006-11-29 11:05:00,63.67,63.73,63.6,63.73,13000.0,42.7841,42.8244,42.737,42.8244,13000.0
2006-11-29 11:10:00,63.72,63.77,63.66,63.74,10800.0,42.8177,42.8513,42.7773,42.8311,10800.0
2006-11-29 11:15:00,63.72,63.76,63.71,63.71,3000.0,42.8177,42.8445,42.8109,42.8109,3000.0
2006-11-29 11:20:00,63.71,63.73,63.71,63.71,4400.0,42.8109,42.8244,42.8109,42.8109,4400.0
2006-11-29 11:25:00,63.72,63.72,63.64,63.65,7600.0,42.8177,42.8177,42.7639,42.7706,7600.0
2006-11-29 11:30:00,63.65,63.71,63.64,63.7,4300.0,42.7706,42.8109,42.7639,42.8042,4300.0
2006-11-29 11:35:00,63.68,63.78,63.68,63.78,3600.0,42.7908,42.858,42.7908,42.858,3600.0
2006-11-29 11:40:00,63.78,63.79,63.73,63.75,5800.0,42.858,42.8647,42.8244,42.8378,5800.0
2006-11-29 11:45:00,63.75,63.75,63.7,63.71,2900.0,42.8378,42.8378,42.8042,42.8109,2900.0
2006-11-29 11:50:00,63.71,63.86,63.71,63.84,17500.0,42.8109,42.9117,42.8109,42.8983,17500.0
2006-11-29 11:55:00,63.87,63.87,63.79,63.79,4800.0,42.9185,42.9185,42.8647,42.8647,4800.0
2006-11-29 12:00:00,63.79,63.88,63.79,63.87,4900.0,42.8647,42.9252,42.8647,42.9185,4900.0
2006-11-29 12:05:00,63.87,63.87,63.8,63.82,2900.0,42.9185,42.9185,42.8714,42.8849,2900.0
2006-11-29 12:10:00,63.8,63.86,63.8,63.81,4900.0,42.8714,42.9117,42.8714,42.8781,4900.0
2006-11-29 12:15:00,63.81,63.82,63.76,63.82,2700.0,42.8781,42.8849,42.8445,42.8849,2700.0
2006-11-29 12:20:00,63.81,63.82,63.76,63.76,5600.0,42.8781,42.8849,42.8445,42.8445,5600.0
2006-11-29 12:25:00,63.76,63.77,63.74,63.74,4300.0,42.8445,42.8513,42.8311,42.8311,4300.0
2006-11-29 12:30:00,63.72,63.73,63.71,63.72,3600.0,42.8177,42.8244,42.8109,42.8177,3600.0
2006-11-29 12:35:00,63.71,63.79,63.71,63.77,5600.0,42.8109,42.8647,42.8109,42.8513,5600.0
2006-11-29 12:40:00,63.77,63.82,63.75,63.75,5300.0,42.8513,42.8849,42.8378,42.8378,5300.0
2006-11-29 12:45:00,63.77,63.77,63.75,63.77,3300.0,42.8513,42.8513,42.8378,42.8513,3300.0
2006-11-29 12:50:00,63.77,63.82,63.75,63.81,5400.0,42.8513,42.8849,42.8378,42.8781,5400.0
2006-11-29 12:55:00,63.81,63.82,63.79,63.82,3400.0,42.8781,42.8849,42.8647,42.8849,3400.0
2006-11-29 13:00:00,63.82,63.82,63.71,63.71,8800.0,42.8849,42.8849,42.8109,42.8109,8800.0
2006-11-29 13:05:00,63.71,63.74,63.7,63.72,3800.0,42.8109,42.8311,42.8042,42.8177,3800.0
2006-11-29 13:10:00,63.71,63.71,63.65,63.67,5400.0,42.8109,42.8109,42.7706,42.7841,5400.0
2006-11-29 13:15:00,63.66,63.66,63.62,63.62,3800.0,42.7773,42.7773,42.7505,42.7505,3800.0
2006-11-29 13:20:00,63.62,63.66,63.6,63.63,8800.0,42.7505,42.7773,42.737,42.7572,8800.0
2006-11-29 13:25:00,63.62,63.63,63.56,63.59,11800.0,42.7505,42.7572,42.7101,42.7303,11800.0
2006-11-29 13:30:00,63.6,63.62,63.49,63.49,9900.0,42.737,42.7505,42.6631,42.6631,9900.0
2006-11-29 13:35:00,63.5,63.5,63.43,63.5,13900.0,42.6698,42.6698,42.6228,42.6698,13900.0
2006-11-29 13:40:00,63.49,63.53,63.43,63.53,16700.0,42.6631,42.69,42.6228,42.69,16700.0
2006-11-29 13:45:00,63.52,63.61,63.52,63.6,9500.0,42.6833,42.7437,42.6833,42.737,9500.0
2006-11-29 13:50:00,63.64,63.64,63.53,63.54,11400.0,42.7639,42.7639,42.69,42.6967,11400.0
2006-11-29 13:55:00,63.55,63.71,63.53,63.67,13600.0,42.7034,42.8109,42.69,42.7841,13600.0
2006-11-29 14:00:00,63.67,63.8,63.64,63.69,25100.0,42.7841,42.8714,42.7639,42.7975,25100.0
2006-11-29 14:05:00,63.68,63.7,63.57,63.57,10500.0,42.7908,42.8042,42.7169,42.7169,10500.0
2006-11-29 14:10:00,63.6,63.61,63.52,63.56,7300.0,42.737,42.7437,42.6833,42.7101,7300.0
2006-11-29 14:15:00,63.56,63.58,63.53,63.56,6300.0,42.7101,42.7236,42.69,42.7101,6300.0
2006-11-29 14:20:00,63.58,63.65,63.55,63.64,11500.0,42.7236,42.7706,42.7034,42.7639,11500.0
2006-11-29 14:25:00,63.66,63.7,63.57,63.57,17000.0,42.7773,42.8042,42.7169,42.7169,17000.0
2006-11-29 14:30:00,63.54,63.68,63.54,63.67,7200.0,42.6967,42.7908,42.6967,42.7841,7200.0
2006-11-29 14:35:00,63.69,63.86,63.69,63.85,12000.0,42.7975,42.9117,42.7975,42.905,12000.0
2006-11-29 14:40:00,63.85,63.89,63.85,63.86,6800.0,42.905,42.9319,42.905,42.9117,6800.0
2006-11-29 14:45:00,63.86,63.9,63.85,63.89,5800.0,42.9117,42.9386,42.905,42.9319,5800.0
2006-11-29 14:50:00,63.9,63.98,63.88,63.97,7300.0,42.9386,42.9924,42.9252,42.9857,7300.0
2006-11-29 14:55:00,63.98,64.01,63.94,64.0,24400.0,42.9924,43.0125,42.9655,43.0058,24400.0
2006-11-29 15:00:00,64.01,64.03,63.91,63.98,14500.0,43.0125,43.026,42.9453,42.9924,14500.0
2006-11-29 15:05:00,63.95,63.96,63.93,63.96,6000.0,42.9722,42.9789,42.9588,42.9789,6000.0
2006-11-29 15:10:00,63.96,64.08,63.96,63.98,12900.0,42.9789,43.0596,42.9789,42.9924,12900.0
2006-11-29 15:15:00,63.99,64.02,63.93,63.99,10500.0,42.9991,43.0193,42.9588,42.9991,10500.0
2006-11-29 15:20:00,63.99,64.04,63.98,64.0,7800.0,42.9991,43.0327,42.9924,43.0058,7800.0
2006-11-29 15:25:00,64.01,64.07,63.92,63.93,11200.0,43.0125,43.0529,42.9521,42.9588,11200.0
2006-11-29 15:30:00,63.94,64.02,63.94,64.02,20500.0,42.9655,43.0193,42.9655,43.0193,20500.0
2006-11-29 15:35:00,64.01,64.07,63.97,64.07,20200.0,43.0125,43.0529,42.9857,43.0529,20200.0
2006-11-29 15:40:00,64.05,64.1,63.94,63.96,16200.0,43.0394,43.073,42.9655,42.9789,16200.0
2006-11-29 15:45:00,63.94,63.98,63.88,63.97,17800.0,42.9655,42.9924,42.9252,42.9857,17800.0
2006-11-29 15:50:00,63.97,64.0,63.9,63.91,19600.0,42.9857,43.0058,42.9386,42.9453,19600.0
2006-11-29 15:55:00,63.9,63.94,63.89,63.9,22700.0,42.9386,42.9655,42.9319,42.9386,22700.0
2006-11-30 09:30:00,63.83,64.02,63.83,64.02,8100.0,42.8916,43.0193,42.8916,43.0193,8100.0
2006-11-30 09:35:00,64.06,64.32,64.06,64.12,8400.0,43.0461,43.2208,43.0461,43.0864,8400.0
2006-11-30 09:40:00,64.12,64.15,63.86,63.93,12600.0,43.0864,43.1066,42.9117,42.9588,12600.0
2006-11-30 09:45:00,63.94,64.24,63.94,64.24,8400.0,42.9655,43.1671,42.9655,43.1671,8400.0
2006-11-30 09:50:00,64.23,64.28,64.15,64.15,7600.0,43.1604,43.194,43.1066,43.1066,7600.0
2006-11-30 09:55:00,64.17,64.46,64.17,64.43,14000.0,43.12,43.3149,43.12,43.2948,14000.0
2006-11-30 10:00:00,64.38,64.42,64.12,64.12,11500.0,43.2612,43.288,43.0864,43.0864,11500.0
2006-11-30 10:05:00,64.12,64.24,64.01,64.01,15700.0,43.0864,43.1671,43.0125,43.0125,15700.0
2006-11-30 10:10:00,64.06,64.2,63.91,63.97,10300.0,43.0461,43.1402,42.9453,42.9857,10300.0
2006-11-30 10:15:00,63.95,64.08,63.91,64.01,6800.0,42.9722,43.0596,42.9453,43.0125,6800.0
2006-11-30 10:20:00,64.01,64.06,63.94,64.05,9600.0,43.0125,43.0461,42.9655,43.0394,9600.0
2006-11-30 10:25:00,63.97,64.04,63.97,63.99,6200.0,42.9857,43.0327,42.9857,42.9991,6200.0
2006-11-30 10:30:00,63.99,64.02,63.96,63.96,11700.0,42.9991,43.0193,42.9789,42.9789,11700.0
2006-11-30 10:35:00,63.85,63.87,63.68,63.76,23400.0,42.905,42.9185,42.7908,42.8445,23400.0
2006-11-30 10:40:00,63.77,63.78,63.69,63.7,4700.0,42.8513,42.858,42.7975,42.8042,4700.0
2006-11-30 10:45:00,63.73,63.79,63.72,63.76,2000.0,42.8244,42.8647,42.8177,42.8445,2000.0
2006-11-30 10:50:00,63.76,63.92,63.76,63.91,7100.0,42.8445,42.9521,42.8445,42.9453,7100.0
2006-11-30 10:55:00,63.91,63.91,63.72,63.72,7400.0,42.9453,42.9453,42.8177,42.8177,7400.0
2006-11-30 11:00:00,63.71,63.76,63.59,63.65,8600.0,42.8109,42.8445,42.7303,42.7706,8600.0
2006-11-30 11:05:00,63.64,63.72,63.61,63.63,18300.0,42.7639,42.8177,42.7437,42.7572,18300.0
2006-11-30 11:10:00,63.63,63.69,63.57,63.62,8600.0,42.7572,42.7975,42.7169,42.7505,8600.0
2006-11-30 11:15:00,63.65,63.67,63.53,63.55,10400.0,42.7706,42.7841,42.69,42.7034,10400.0
2006-11-30 11:20:00,63.56,63.56,63.44,63.47,8300.0,42.7101,42.7101,42.6295,42.6497,8300.0
2006-11-30 11:25:00,63.47,63.6,63.43,63.54,12300.0,42.6497,42.737,42.6228,42.6967,12300.0
2006-11-30 11:30:00,63.52,63.59,63.49,63.58,8000.0,42.6833,42.7303,42.6631,42.7236,8000.0
2006-11-30 11:35:00,63.58,63.61,63.5,63.6,8400.0,42.7236,42.7437,42.6698,42.737,8400.0
2006-11-30 11:40:00,63.6,63.67,63.6,63.67,9100.0,42.737,42.7841,42.737,42.7841,9100.0
2006-11-30 11:45:00,63.67,63.77,63.67,63.77,9300.0,42.7841,42.8513,42.7841,42.8513,9300.0
2006-11-30 11:50:00,63.77,63.82,63.74,63.82,8500.0,42.8513,42.8849,42.8311,42.8849,8500.0
2006-11-30 11:55:00,63.81,63.97,63.79,63.96,14600.0,42.8781,42.9857,42.8647,42.9789,14600.0
2006-11-30 12:00:00,63.98,64.09,63.98,64.06,15300.0,42.9924,43.0663,42.9924,43.0461,15300.0
2006-11-30 12:05:00,64.07,64.12,64.02,64.11,12900.0,43.0529,43.0864,43.0193,43.0797,12900.0
2006-11-30 12:10:00,64.1,64.27,64.1,64.26,20400.0,43.073,43.1872,43.073,43.1805,20400.0
2006-11-30 12:15:00,64.27,64.36,64.26,64.36,25500.0,43.1872,43.2477,43.1805,43.2477,25500.0
2006-11-30 12:20:00,64.36,64.39,64.33,64.37,11100.0,43.2477,43.2679,43.2276,43.2544,11100.0
2006-11-30 12:25:00,64.38,64.41,64.33,64.35,8100.0,43.2612,43.2813,43.2276,43.241,8100.0
2006-11-30 12:30:00,64.37,64.43,64.36,64.43,10900.0,43.2544,43.2948,43.2477,43.2948,10900.0
2006-11-30 12:35:00,64.4,64.42,64.31,64.32,8300.0,43.2746,43.288,43.2141,43.2208,8300.0
2006-11-30 12:40:00,64.3,64.32,64.28,64.32,4000.0,43.2074,43.2208,43.194,43.2208,4000.0
2006-11-30 12:45:00,64.32,64.37,64.32,64.36,4600.0,43.2208,43.2544,43.2208,43.2477,4600.0
2006-11-30 12:50:00,64.37,64.59,64.36,64.51,23800.0,43.2544,43.4023,43.2477,43.3485,23800.0
2006-11-30 12:55:00,64.54,64.54,64.49,64.49,2900.0,43.3687,43.3687,43.3351,43.3351,2900.0
2006-11-30 13:00:00,64.48,64.49,64.4,64.42,8800.0,43.3284,43.3351,43.2746,43.288,8800.0
2006-11-30 13:05:00,64.43,64.54,64.41,64.54,21100.0,43.2948,43.3687,43.2813,43.3687,21100.0
2006-11-30 13:10:00,64.55,64.6,64.54,64.58,16900.0,43.3754,43.409,43.3687,43.3956,16900.0
2006-11-30 13:15:00,64.57,64.73,64.57,64.71,18800.0,43.3888,43.4963,43.3888,43.4829,18800.0
2006-11-30 13:20:00,64.69,64.78,64.69,64.77,12300.0,43.4695,43.5299,43.4695,43.5232,12300.0
2006-11-30 13:25:00,64.77,64.9,64.75,64.87,14700.0,43.5232,43.6106,43.5098,43.5904,14700.0
2006-11-30 13:30:00,64.89,64.89,64.84,64.86,10900.0,43.6039,43.6039,43.5703,43.5837,10900.0
2006-11-30 13:35:00,64.85,64.85,64.81,64.83,7200.0,43.577,43.577,43.5501,43.5635,7200.0
2006-11-30 13:40:00,64.82,64.83,64.81,64.83,9200.0,43.5568,43.5635,43.5501,43.5635,9200.0
2006-11-30 13:45:00,64.83,64.99,64.83,64.92,20100.0,43.5635,43.6711,43.5635,43.624,20100.0
2006-11-30 13:50:00,64.95,65.0,64.94,64.98,16600.0,43.6442,43.6778,43.6375,43.6643,16600.0
2006-11-30 13:55:00,64.98,65.0,64.88,64.89,20100.0,43.6643,43.6778,43.5971,43.6039,20100.0
2006-11-30 14:00:00,64.9,64.91,64.86,64.86,12700.0,43.6106,43.6173,43.5837,43.5837,12700.0
2006-11-30 14:05:00,64.85,64.92,64.81,64.92,13200.0,43.577,43.624,43.5501,43.624,13200.0
2006-11-30 14:10:00,64.9,64.96,64.9,64.94,12900.0,43.6106,43.6509,43.6106,43.6375,12900.0
2006-11-30 14:15:00,64.93,64.94,64.88,64.93,9300.0,43.6307,43.6375,43.5971,43.6307,9300.0
2006-11-30 14:20:00,64.94,65.0,64.94,64.97,25000.0,43.6375,43.6778,43.6375,43.6576,25000.0
2006-11-30 14:25:00,64.97,65.17,64.95,65.14,34000.0,43.6576,43.792,43.6442,43.7719,34000.0
2006-11-30 14:30:00,65.13,65.14,65.07,65.13,12200.0,43.7651,43.7719,43.7248,43.7651,12200.0
2006-11-30 14:35:00,65.12,65.23,65.12,65.19,25000.0,43.7584,43.8323,43.7584,43.8055,25000.0
2006-11-30 14:40:00,65.16,65.18,65.14,65.15,9100.0,43.7853,43.7987,43.7719,43.7786,9100.0
2006-11-30 14:45:00,65.16,65.18,65.1,65.1,11800.0,43.7853,43.7987,43.745,43.745,11800.0
2006-11-30 14:50:00,65.1,65.16,65.1,65.16,7900.0,43.745,43.7853,43.745,43.7853,7900.0
2006-11-30 14:55:00,65.16,65.17,65.1,65.11,14700.0,43.7853,43.792,43.745,43.7517,14700.0
2006-11-30 15:00:00,65.11,65.16,65.09,65.16,21100.0,43.7517,43.7853,43.7383,43.7853,21100.0
2006-11-30 15:05:00,65.16,65.27,65.14,65.26,21500.0,43.7853,43.8592,43.7719,43.8525,21500.0
2006-11-30 15:10:00,65.25,65.34,65.25,65.34,15100.0,43.8458,43.9062,43.8458,43.9062,15100.0
2006-11-30 15:15:00,65.35,65.4,65.31,65.37,19600.0,43.913,43.9466,43.8861,43.9264,19600.0
2006-11-30 15:20:00,65.37,65.39,65.28,65.29,24300.0,43.9264,43.9398,43.8659,43.8726,24300.0
2006-11-30 15:25:00,65.3,65.42,65.3,65.4,21000.0,43.8794,43.96,43.8794,43.9466,21000.0
2006-11-30 15:30:00,65.4,65.41,65.36,65.37,16100.0,43.9466,43.9533,43.9197,43.9264,16100.0
2006-11-30 15:35:00,65.37,65.38,65.33,65.37,23400.0,43.9264,43.9331,43.8995,43.9264,23400.0
2006-11-30 15:40:00,65.37,65.39,65.23,65.3,47900.0,43.9264,43.9398,43.8323,43.8794,47900.0
2006-11-30 15:45:00,65.31,65.32,65.23,65.32,32000.0,43.8861,43.8928,43.8323,43.8928,32000.0
2006-11-30 15:50:00,65.31,65.31,65.2,65.2,22700.0,43.8861,43.8861,43.8122,43.8122,22700.0
2006-11-30 15:55:00,65.2,65.21,65.11,65.12,35500.0,43.8122,43.8189,43.7517,43.7584,35500.0
2006-12-01 09:30:00,65.45,65.51,65.4,65.41,22800.0,43.9802,44.0205,43.9466,43.9533,22800.0
2006-12-01 09:35:00,65.41,65.69,65.4,65.47,21000.0,43.9533,44.1414,43.9466,43.9936,21000.0
2006-12-01 09:40:00,65.44,65.5,65.33,65.44,18800.0,43.9734,44.0138,43.8995,43.9734,18800.0
2006-12-01 09:45:00,65.44,65.6,65.44,65.56,20300.0,43.9734,44.081,43.9734,44.0541,20300.0
2006-12-01 09:50:00,65.54,65.54,65.43,65.51,8800.0,44.0406,44.0406,43.9667,44.0205,8800.0
2006-12-01 09:55:00,65.51,65.56,65.43,65.43,9900.0,44.0205,44.0541,43.9667,43.9667,9900.0
2006-12-01 10:00:00,65.43,65.43,65.17,65.27,66300.0,43.9667,43.9667,43.792,43.8592,66300.0
2006-12-01 10:05:00,65.27,65.36,64.96,65.06,25200.0,43.8592,43.9197,43.6509,43.7181,25200.0
2006-12-01 10:10:00,65.06,65.16,65.0,65.12,19200.0,43.7181,43.7853,43.6778,43.7584,19200.0
2006-12-01 10:15:00,65.12,65.13,64.9,65.04,55100.0,43.7584,43.7651,43.6106,43.7047,55100.0
2006-12-01 10:20:00,65.02,65.07,64.89,64.89,30400.0,43.6912,43.7248,43.6039,43.6039,30400.0
2006-12-01 10:25:00,64.88,64.88,64.68,64.68,24600.0,43.5971,43.5971,43.4627,43.4627,24600.0
2006-12-01 10:30:00,64.69,64.69,64.54,64.63,16200.0,43.4695,43.4695,43.3687,43.4292,16200.0
2006-12-01 10:35:00,64.65,64.65,64.56,64.6,12100.0,43.4426,43.4426,43.3821,43.409,12100.0
2006-12-01 10:40:00,64.6,64.66,64.5,64.66,21200.0,43.409,43.4493,43.3418,43.4493,21200.0
2006-12-01 10:45:00,64.63,64.64,64.56,64.58,9600.0,43.4292,43.4359,43.3821,43.3956,9600.0
2006-12-01 10:50:00,64.59,64.63,64.52,64.63,8800.0,43.4023,43.4292,43.3552,43.4292,8800.0
2006-12-01 10:55:00,64.6,64.64,64.6,64.62,7600.0,43.409,43.4359,43.409,43.4224,7600.0
2006-12-01 11:00:00,64.62,64.8,64.62,64.77,33200.0,43.4224,43.5434,43.4224,43.5232,33200.0
2006-12-01 11:05:00,64.75,64.78,64.71,64.75,33400.0,43.5098,43.5299,43.4829,43.5098,33400.0
2006-12-01 11:10:00,64.73,64.78,64.72,64.73,17400.0,43.4963,43.5299,43.4896,43.4963,17400.0
2006-12-01 11:15:00,64.74,64.8,64.71,64.8,13600.0,43.5031,43.5434,43.4829,43.5434,13600.0
2006-12-01 11:20:00,64.8,64.8,64.61,64.67,22300.0,43.5434,43.5434,43.4157,43.456,22300.0
2006-12-01 11:25:00,64.68,64.78,64.67,64.78,25700.0,43.4627,43.5299,43.456,43.5299,25700.0
2006-12-01 11:30:00,64.79,64.8,64.67,64.77,20300.0,43.5367,43.5434,43.456,43.5232,20300.0
2006-12-01 11:35:00,64.77,64.79,64.74,64.75,14500.0,43.5232,43.5367,43.5031,43.5098,14500.0
2006-12-01 11:40:00,64.76,64.76,64.7,64.72,27400.0,43.5165,43.5165,43.4762,43.4896,27400.0
2006-12-01 11:45:00,64.72,64.75,64.7,64.74,13800.0,43.4896,43.5098,43.4762,43.5031,13800.0
2006-12-01 11:50:00,64.74,64.77,64.64,64.64,8600.0,43.5031,43.5232,43.4359,43.4359,8600.0
2006-12-01 11:55:00,64.64,64.85,64.63,64.84,12900.0,43.4359,43.577,43.4292,43.5703,12900.0
2006-12-01 12:00:00,64.84,64.87,64.71,64.73,17100.0,43.5703,43.5904,43.4829,43.4963,17100.0
2006-12-01 12:05:00,64.75,64.84,64.7,64.79,15600.0,43.5098,43.5703,43.4762,43.5367,15600.0
2006-12-01 12:10:00,64.81,64.82,64.71,64.71,7100.0,43.5501,43.5568,43.4829,43.4829,7100.0
2006-12-01 12:15:00,64.71,64.73,64.66,64.7,7600.0,43.4829,43.4963,43.4493,43.4762,7600.0
2006-12-01 12:20:00,64.7,64.83,64.68,64.82,31300.0,43.4762,43.5635,43.4627,43.5568,31300.0
2006-12-01 12:25:00,64.82,64.83,64.7,64.71,6700.0,43.5568,43.5635,43.4762,43.4829,6700.0
2006-12-01 12:30:00,64.72,64.74,64.63,64.64,7000.0,43.4896,43.5031,43.4292,43.4359,7000.0
2006-12-01 12:35:00,64.64,64.64,64.56,64.59,13900.0,43.4359,43.4359,43.3821,43.4023,13900.0
2006-12-01 12:40:00,64.57,64.57,64.52,64.52,11100.0,43.3888,43.3888,43.3552,43.3552,11100.0
2006-12-01 12:45:00,64.52,64.53,64.47,64.49,11400.0,43.3552,43.362,43.3216,43.3351,11400.0
2006-12-01 12:50:00,64.48,64.49,64.38,64.4,19900.0,43.3284,43.3351,43.2612,43.2746,19900.0
2006-12-01 12:55:00,64.4,64.44,64.35,64.37,12300.0,43.2746,43.3015,43.241,43.2544,12300.0
2006-12-01 13:00:00,64.38,64.38,64.16,64.19,18500.0,43.2612,43.2612,43.1133,43.1335,18500.0
2006-12-01 13:05:00,64.19,64.22,64.19,64.2,12600.0,43.1335,43.1536,43.1335,43.1402,12600.0
2006-12-01 13:10:00,64.21,64.4,64.2,64.4,14100.0,43.1469,43.2746,43.1402,43.2746,14100.0
2006-12-01 13:15:00,64.4,64.51,64.39,64.5,20400.0,43.2746,43.3485,43.2679,43.3418,20400.0
2006-12-01 13:20:00,64.5,64.61,64.5,64.54,38700.0,43.3418,43.4157,43.3418,43.3687,38700.0
2006-12-01 13:25:00,64.53,64.56,64.5,64.5,8900.0,43.362,43.3821,43.3418,43.3418,8900.0
2006-12-01 13:30:00,64.5,64.54,64.47,64.47,19600.0,43.3418,43.3687,43.3216,43.3216,19600.0
2006-12-01 13:35:00,64.48,64.48,64.26,64.26,17100.0,43.3284,43.3284,43.1805,43.1805,17100.0
2006-12-01 13:40:00,64.29,64.34,64.21,64.22,14100.0,43.2007,43.2343,43.1469,43.1536,14100.0
2006-12-01 13:45:00,64.19,64.2,64.12,64.12,8300.0,43.1335,43.1402,43.0864,43.0864,8300.0
2006-12-01 13:50:00,64.11,64.11,64.01,64.09,23600.0,43.0797,43.0797,43.0125,43.0663,23600.0
2006-12-01 13:55:00,64.09,64.12,64.02,64.11,10400.0,43.0663,43.0864,43.0193,43.0797,10400.0
2006-12-01 14:00:00,64.11,64.16,63.96,64.01,11100.0,43.0797,43.1133,42.9789,43.0125,11100.0
2006-12-01 14:05:00,64.01,64.06,63.93,64.06,22400.0,43.0125,43.0461,42.9588,43.0461,22400.0
2006-12-01 14:10:00,64.08,64.21,64.01,64.03,22800.0,43.0596,43.1469,43.0125,43.026,22800.0
2006-12-01 14:15:00,64.01,64.09,63.97,63.99,11900.0,43.0125,43.0663,42.9857,42.9991,11900.0
2006-12-01 14:20:00,64.02,64.02,63.93,64.0,9000.0,43.0193,43.0193,42.9588,43.0058,9000.0
2006-12-01 14:25:00,64.04,64.15,64.0,64.01,31200.0,43.0327,43.1066,43.0058,43.0125,31200.0
2006-12-01 14:30:00,64.02,64.12,64.02,64.07,16300.0,43.0193,43.0864,43.0193,43.0529,16300.0
2006-12-01 14:35:00,64.08,64.11,64.0,64.05,40800.0,43.0596,43.0797,43.0058,43.0394,40800.0
2006-12-01 14:40:00,64.05,64.05,63.82,63.88,11400.0,43.0394,43.0394,42.8849,42.9252,11400.0
2006-12-01 14:45:00,63.88,63.89,63.81,63.82,8000.0,42.9252,42.9319,42.8781,42.8849,8000.0
2006-12-01 14:50:00,63.81,63.86,63.79,63.82,11700.0,42.8781,42.9117,42.8647,42.8849,11700.0
2006-12-01 14:55:00,63.85,63.89,63.76,63.83,22800.0,42.905,42.9319,42.8445,42.8916,22800.0
2006-12-01 15:00:00,63.83,63.93,63.8,63.87,14600.0,42.8916,42.9588,42.8714,42.9185,14600.0
2006-12-01 15:05:00,63.88,63.91,63.83,63.84,21300.0,42.9252,42.9453,42.8916,42.8983,21300.0
2006-12-01 15:10:00,63.84,63.84,63.69,63.69,20800.0,42.8983,42.8983,42.7975,42.7975,20800.0
2006-12-01 15:15:00,63.69,63.7,63.63,63.67,32700.0,42.7975,42.8042,42.7572,42.7841,32700.0
2006-12-01 15:20:00,63.66,63.72,63.64,63.71,17200.0,42.7773,42.8177,42.7639,42.8109,17200.0
2006-12-01 15:25:00,63.71,63.75,63.69,63.73,12900.0,42.8109,42.8378,42.7975,42.8244,12900.0
2006-12-01 15:30:00,63.72,63.74,63.6,63.65,29100.0,42.8177,42.8311,42.737,42.7706,29100.0
2006-12-01 15:35:00,63.64,63.79,63.64,63.79,24600.0,42.7639,42.8647,42.7639,42.8647,24600.0
2006-12-01 15:40:00,63.79,63.84,63.75,63.84,20700.0,42.8647,42.8983,42.8378,42.8983,20700.0
2006-12-01 15:45:00,63.83,63.9,63.83,63.86,19800.0,42.8916,42.9386,42.8916,42.9117,19800.0
2006-12-01 15:50:00,63.88,63.98,63.86,63.98,26600.0,42.9252,42.9924,42.9117,42.9924,26600.0
2006-12-01 15:55:00,63.99,64.03,63.95,64.01,61300.0,42.9991,43.026,42.9722,43.0125,61300.0
2006-12-04 09:30:00,64.47,64.53,64.47,64.52,17900.0,43.3216,43.362,43.3216,43.3552,17900.0
2006-12-04 09:35:00,64.53,64.75,64.48,64.49,41300.0,43.362,43.5098,43.3284,43.3351,41300.0
2006-12-04 09:40:00,64.49,64.5,64.23,64.23,30700.0,43.3351,43.3418,43.1604,43.1604,30700.0
2006-12-04 09:45:00,64.23,64.5,64.22,64.49,14100.0,43.1604,43.3418,43.1536,43.3351,14100.0
2006-12-04 09:50:00,64.49,64.5,64.34,64.43,17300.0,43.3351,43.3418,43.2343,43.2948,17300.0
2006-12-04 09:55:00,64.42,64.47,64.4,64.42,22900.0,43.288,43.3216,43.2746,43.288,22900.0
2006-12-04 10:00:00,64.41,64.5,64.38,64.41,21400.0,43.2813,43.3418,43.2612,43.2813,21400.0
2006-12-04 10:05:00,64.41,64.54,64.4,64.52,18300.0,43.2813,43.3687,43.2746,43.3552,18300.0
2006-12-04 10:10:00,64.52,64.6,64.5,64.58,21500.0,43.3552,43.409,43.3418,43.3956,21500.0
2006-12-04 10:15:00,64.6,64.66,64.49,64.51,10900.0,43.409,43.4493,43.3351,43.3485,10900.0
2006-12-04 10:20:00,64.46,64.59,64.46,64.57,11700.0,43.3149,43.4023,43.3149,43.3888,11700.0
2006-12-04 10:25:00,64.57,64.58,64.46,64.5,11800.0,43.3888,43.3956,43.3149,43.3418,11800.0
2006-12-04 10:30:00,64.49,64.55,64.45,64.48,7300.0,43.3351,43.3754,43.3082,43.3284,7300.0
2006-12-04 10:35:00,64.47,64.51,64.45,64.5,5500.0,43.3216,43.3485,43.3082,43.3418,5500.0
2006-12-04 10:40:00,64.49,64.53,64.45,64.51,10200.0,43.3351,43.362,43.3082,43.3485,10200.0
2006-12-04 10:45:00,64.48,64.52,64.47,64.5,12600.0,43.3284,43.3552,43.3216,43.3418,12600.0
2006-12-04 10:50:00,64.49,64.54,64.49,64.54,15200.0,43.3351,43.3687,43.3351,43.3687,15200.0
2006-12-04 10:55:00,64.52,64.53,64.45,64.45,5000.0,43.3552,43.362,43.3082,43.3082,5000.0
2006-12-04 11:00:00,64.44,64.53,64.44,64.51,10600.0,43.3015,43.362,43.3015,43.3485,10600.0
2006-12-04 11:05:00,64.49,64.54,64.47,64.5,16400.0,43.3351,43.3687,43.3216,43.3418,16400.0
2006-12-04 11:10:00,64.5,64.57,64.48,64.52,17100.0,43.3418,43.3888,43.3284,43.3552,17100.0
2006-12-04 11:15:00,64.5,64.59,64.48,64.56,13700.0,43.3418,43.4023,43.3284,43.3821,13700.0
2006-12-04 11:20:00,64.56,64.7,64.56,64.69,15000.0,43.3821,43.4762,43.3821,43.4695,15000.0
2006-12-04 11:25:00,64.67,64.96,64.66,64.91,28900.0,43.456,43.6509,43.4493,43.6173,28900.0
2006-12-04 11:30:00,64.91,64.93,64.89,64.93,11400.0,43.6173,43.6307,43.6039,43.6307,11400.0
2006-12-04 11:35:00,64.93,65.02,64.93,65.01,11000.0,43.6307,43.6912,43.6307,43.6845,11000.0
2006-12-04 11:40:00,65.01,65.01,64.87,64.87,7100.0,43.6845,43.6845,43.5904,43.5904,7100.0
2006-12-04 11:45:00,64.9,64.96,64.9,64.94,13100.0,43.6106,43.6509,43.6106,43.6375,13100.0
2006-12-04 11:50:00,64.94,64.97,64.91,64.96,8300.0,43.6375,43.6576,43.6173,43.6509,8300.0
2006-12-04 11:55:00,64.94,64.96,64.89,64.95,4100.0,43.6375,43.6509,43.6039,43.6442,4100.0
2006-12-04 12:00:00,64.95,64.96,64.9,64.93,4100.0,43.6442,43.6509,43.6106,43.6307,4100.0
2006-12-04 12:05:00,64.93,64.94,64.91,64.92,9600.0,43.6307,43.6375,43.6173,43.624,9600.0
2006-12-04 12:10:00,64.91,64.94,64.91,64.93,2600.0,43.6173,43.6375,43.6173,43.6307,2600.0
2006-12-04 12:15:00,64.94,65.02,64.94,64.95,10000.0,43.6375,43.6912,43.6375,43.6442,10000.0
2006-12-04 12:20:00,64.97,64.99,64.88,64.9,8000.0,43.6576,43.6711,43.5971,43.6106,8000.0
2006-12-04 12:25:00,64.89,64.95,64.89,64.94,8100.0,43.6039,43.6442,43.6039,43.6375,8100.0
2006-12-04 12:30:00,64.94,64.98,64.87,64.96,10000.0,43.6375,43.6643,43.5904,43.6509,10000.0
2006-12-04 12:35:00,64.97,65.02,64.96,65.01,6600.0,43.6576,43.6912,43.6509,43.6845,6600.0
2006-12-04 12:40:00,65.01,65.01,64.96,65.0,6000.0,43.6845,43.6845,43.6509,43.6778,6000.0
2006-12-04 12:45:00,65.0,65.0,64.92,64.92,3200.0,43.6778,43.6778,43.624,43.624,3200.0
2006-12-04 12:50:00,64.94,64.94,64.93,64.94,600.0,43.6375,43.6375,43.6307,43.6375,600.0
2006-12-04 12:55:00,64.95,65.03,64.95,65.0,13400.0,43.6442,43.6979,43.6442,43.6778,13400.0
2006-12-04 13:00:00,64.99,65.04,64.93,65.0,14300.0,43.6711,43.7047,43.6307,43.6778,14300.0
2006-12-04 13:05:00,65.02,65.02,64.93,64.96,16900.0,43.6912,43.6912,43.6307,43.6509,16900.0
2006-12-04 13:10:00,64.96,64.96,64.92,64.95,6600.0,43.6509,43.6509,43.624,43.6442,6600.0
2006-12-04 13:15:00,64.95,64.97,64.95,64.97,2800.0,43.6442,43.6576,43.6442,43.6576,2800.0
2006-12-04 13:20:00,64.99,64.99,64.96,64.96,11100.0,43.6711,43.6711,43.6509,43.6509,11100.0
2006-12-04 13:25:00,64.97,64.98,64.96,64.97,4400.0,43.6576,43.6643,43.6509,43.6576,4400.0
2006-12-04 13:30:00,64.98,65.03,64.94,64.98,10500.0,43.6643,43.6979,43.6375,43.6643,10500.0
2006-12-04 13:35:00,64.99,65.04,64.96,64.99,16900.0,43.6711,43.7047,43.6509,43.6711,16900.0
2006-12-04 13:40:00,65.0,65.03,64.97,65.0,18100.0,43.6778,43.6979,43.6576,43.6778,18100.0
2006-12-04 13:45:00,64.99,65.05,64.98,64.98,28800.0,43.6711,43.7114,43.6643,43.6643,28800.0
2006-12-04 13:50:00,64.98,65.03,64.96,65.0,9600.0,43.6643,43.6979,43.6509,43.6778,9600.0
2006-12-04 13:55:00,64.99,65.0,64.96,64.98,8000.0,43.6711,43.6778,43.6509,43.6643,8000.0
2006-12-04 14:00:00,64.95,64.98,64.95,64.97,3500.0,43.6442,43.6643,43.6442,43.6576,3500.0
2006-12-04 14:05:00,64.96,64.98,64.93,64.97,8200.0,43.6509,43.6643,43.6307,43.6576,8200.0
2006-12-04 14:10:00,64.97,65.02,64.95,64.95,8000.0,43.6576,43.6912,43.6442,43.6442,8000.0
2006-12-04 14:15:00,64.94,64.96,64.9,64.93,9000.0,43.6375,43.6509,43.6106,43.6307,9000.0
2006-12-04 14:20:00,64.92,64.97,64.91,64.96,14400.0,43.624,43.6576,43.6173,43.6509,14400.0
2006-12-04 14:25:00,64.96,64.96,64.88,64.89,4500.0,43.6509,43.6509,43.5971,43.6039,4500.0
2006-12-04 14:30:00,64.89,64.95,64.89,64.93,7200.0,43.6039,43.6442,43.6039,43.6307,7200.0
2006-12-04 14:35:00,64.94,64.96,64.93,64.96,2800.0,43.6375,43.6509,43.6307,43.6509,2800.0
2006-12-04 14:40:00,64.96,64.96,64.92,64.92,7000.0,43.6509,43.6509,43.624,43.624,7000.0
2006-12-04 14:45:00,64.92,64.97,64.86,64.87,9000.0,43.624,43.6576,43.5837,43.5904,9000.0
2006-12-04 14:50:00,64.89,64.98,64.88,64.94,5700.0,43.6039,43.6643,43.5971,43.6375,5700.0
2006-12-04 14:55:00,64.94,64.98,64.94,64.95,8500.0,43.6375,43.6643,43.6375,43.6442,8500.0
2006-12-04 15:00:00,64.95,64.97,64.94,64.94,7600.0,43.6442,43.6576,43.6375,43.6375,7600.0
2006-12-04 15:05:00,64.94,64.96,64.9,64.9,7100.0,43.6375,43.6509,43.6106,43.6106,7100.0
2006-12-04 15:10:00,64.89,64.94,64.89,64.92,6900.0,43.6039,43.6375,43.6039,43.624,6900.0
2006-12-04 15:15:00,64.89,64.95,64.89,64.9,8100.0,43.6039,43.6442,43.6039,43.6106,8100.0
2006-12-04 15:20:00,64.88,64.94,64.87,64.87,11000.0,43.5971,43.6375,43.5904,43.5904,11000.0
2006-12-04 15:25:00,64.87,64.88,64.8,64.81,12800.0,43.5904,43.5971,43.5434,43.5501,12800.0
2006-12-04 15:30:00,64.82,64.83,64.72,64.77,10200.0,43.5568,43.5635,43.4896,43.5232,10200.0
2006-12-04 15:35:00,64.76,64.84,64.76,64.82,17100.0,43.5165,43.5703,43.5165,43.5568,17100.0
2006-12-04 15:40:00,64.82,64.86,64.75,64.77,20200.0,43.5568,43.5837,43.5098,43.5232,20200.0
2006-12-04 15:45:00,64.76,64.77,64.7,64.73,7600.0,43.5165,43.5232,43.4762,43.4963,7600.0
2006-12-04 15:50:00,64.72,64.77,64.71,64.74,16000.0,43.4896,43.5232,43.4829,43.5031,16000.0
2006-12-04 15:55:00,64.74,64.8,64.69,64.8,29600.0,43.5031,43.5434,43.4695,43.5434,29600.0
2006-12-05 09:30:00,63.2,63.28,62.75,62.88,65900.0,42.4682,42.522,42.1659,42.2532,65900.0
2006-12-05 09:35:00,62.83,62.86,62.54,62.62,58200.0,42.2196,42.2398,42.0247,42.0785,58200.0
2006-12-05 09:40:00,62.66,62.68,62.4,62.42,77900.0,42.1054,42.1188,41.9307,41.9441,77900.0
2006-12-05 09:45:00,62.43,62.43,61.62,62.34,164500.0,41.9508,41.9508,41.4065,41.8903,164500.0
2006-12-05 09:50:00,62.34,62.85,62.31,62.81,122900.0,41.8903,42.2331,41.8702,42.2062,122900.0
2006-12-05 09:55:00,62.85,62.91,62.44,62.64,59000.0,42.2331,42.2734,41.9575,42.0919,59000.0
2006-12-05 10:00:00,62.61,62.68,62.46,62.53,111200.0,42.0718,42.1188,41.971,42.018,111200.0
2006-12-05 10:05:00,62.52,62.53,62.28,62.31,66200.0,42.0113,42.018,41.85,41.8702,66200.0
2006-12-05 10:10:00,62.32,62.34,61.81,62.07,95600.0,41.8769,41.8903,41.5342,41.7089,95600.0
2006-12-05 10:15:00,62.08,62.22,62.0,62.01,104300.0,41.7156,41.8097,41.6619,41.6686,104300.0
2006-12-05 10:20:00,62.0,62.12,61.9,62.06,47400.0,41.6619,41.7425,41.5947,41.7022,47400.0
2006-12-05 10:25:00,62.05,62.25,62.01,62.25,37700.0,41.6955,41.8299,41.6686,41.8299,37700.0
2006-12-05 10:30:00,62.25,62.56,62.25,62.38,76600.0,41.8299,42.0382,41.8299,41.9172,76600.0
2006-12-05 10:35:00,62.4,62.44,62.38,62.38,40300.0,41.9307,41.9575,41.9172,41.9172,40300.0
2006-12-05 10:40:00,62.38,62.39,62.22,62.29,48100.0,41.9172,41.9239,41.8097,41.8568,48100.0
2006-12-05 10:45:00,62.28,62.31,62.15,62.15,38900.0,41.85,41.8702,41.7627,41.7627,38900.0
2006-12-05 10:50:00,62.16,62.26,62.11,62.15,35100.0,41.7694,41.8366,41.7358,41.7627,35100.0
2006-12-05 10:55:00,62.16,62.2,62.15,62.16,27700.0,41.7694,41.7963,41.7627,41.7694,27700.0
2006-12-05 11:00:00,62.17,62.19,62.04,62.13,25400.0,41.7761,41.7896,41.6888,41.7492,25400.0
2006-12-05 11:05:00,62.12,62.12,61.98,61.98,35200.0,41.7425,41.7425,41.6484,41.6484,35200.0
2006-12-05 11:10:00,61.97,61.98,61.79,61.84,44300.0,41.6417,41.6484,41.5208,41.5544,44300.0
2006-12-05 11:15:00,61.84,61.93,61.84,61.93,18500.0,41.5544,41.6148,41.5544,41.6148,18500.0
2006-12-05 11:20:00,61.91,61.93,61.89,61.91,23000.0,41.6014,41.6148,41.588,41.6014,23000.0
2006-12-05 11:25:00,61.91,62.02,61.88,62.0,25200.0,41.6014,41.6753,41.5812,41.6619,25200.0
2006-12-05 11:30:00,62.0,62.0,61.92,62.0,36200.0,41.6619,41.6619,41.6081,41.6619,36200.0
2006-12-05 11:35:00,62.0,62.04,61.99,62.04,13500.0,41.6619,41.6888,41.6552,41.6888,13500.0
2006-12-05 11:40:00,62.02,62.02,61.8,61.81,42500.0,41.6753,41.6753,41.5275,41.5342,42500.0
2006-12-05 11:45:00,61.82,61.82,61.77,61.79,8900.0,41.5409,41.5409,41.5073,41.5208,8900.0
2006-12-05 11:50:00,61.8,61.83,61.75,61.83,42400.0,41.5275,41.5476,41.4939,41.5476,42400.0
2006-12-05 11:55:00,61.81,61.89,61.77,61.88,17300.0,41.5342,41.588,41.5073,41.5812,17300.0
2006-12-05 12:00:00,61.87,61.94,61.87,61.91,15200.0,41.5745,41.6216,41.5745,41.6014,15200.0
2006-12-05 12:05:00,61.91,61.99,61.89,61.95,17600.0,41.6014,41.6552,41.588,41.6283,17600.0
2006-12-05 12:10:00,61.96,62.12,61.95,62.04,33100.0,41.635,41.7425,41.6283,41.6888,33100.0
2006-12-05 12:15:00,62.05,62.09,62.0,62.08,20800.0,41.6955,41.7224,41.6619,41.7156,20800.0
2006-12-05 12:20:00,62.1,62.17,62.09,62.17,27800.0,41.7291,41.7761,41.7224,41.7761,27800.0
2006-12-05 12:25:00,62.17,62.33,62.17,62.33,25900.0,41.7761,41.8836,41.7761,41.8836,25900.0
2006-12-05 12:30:00,62.33,62.34,62.18,62.18,49900.0,41.8836,41.8903,41.7828,41.7828,49900.0
2006-12-05 12:35:00,62.19,62.28,62.19,62.25,28300.0,41.7896,41.85,41.7896,41.8299,28300.0
2006-12-05 12:40:00,62.25,62.25,62.17,62.2,18800.0,41.8299,41.8299,41.7761,41.7963,18800.0
2006-12-05 12:45:00,62.2,62.25,62.2,62.22,15900.0,41.7963,41.8299,41.7963,41.8097,15900.0
2006-12-05 12:50:00,62.22,62.23,62.19,62.22,13600.0,41.8097,41.8164,41.7896,41.8097,13600.0
2006-12-05 12:55:00,62.21,62.23,62.16,62.22,10700.0,41.803,41.8164,41.7694,41.8097,10700.0
2006-12-05 13:00:00,62.22,62.24,62.2,62.21,18200.0,41.8097,41.8232,41.7963,41.803,18200.0
2006-12-05 13:05:00,62.22,62.22,62.19,62.2,13600.0,41.8097,41.8097,41.7896,41.7963,13600.0
2006-12-05 13:10:00,62.2,62.23,62.16,62.18,25900.0,41.7963,41.8164,41.7694,41.7828,25900.0
2006-12-05 13:15:00,62.18,62.21,62.17,62.19,19500.0,41.7828,41.803,41.7761,41.7896,19500.0
2006-12-05 13:20:00,62.19,62.22,62.16,62.16,31600.0,41.7896,41.8097,41.7694,41.7694,31600.0
2006-12-05 13:25:00,62.15,62.22,62.13,62.21,34300.0,41.7627,41.8097,41.7492,41.803,34300.0
2006-12-05 13:30:00,62.21,62.27,62.17,62.2,24600.0,41.803,41.8433,41.7761,41.7963,24600.0
2006-12-05 13:35:00,62.2,62.23,62.2,62.21,7800.0,41.7963,41.8164,41.7963,41.803,7800.0
2006-12-05 13:40:00,62.21,62.27,62.21,62.26,23200.0,41.803,41.8433,41.803,41.8366,23200.0
2006-12-05 13:45:00,62.26,62.37,62.25,62.36,38700.0,41.8366,41.9105,41.8299,41.9038,38700.0
2006-12-05 13:50:00,62.35,62.39,62.29,62.38,24800.0,41.8971,41.9239,41.8568,41.9172,24800.0
2006-12-05 13:55:00,62.38,62.4,62.31,62.31,19800.0,41.9172,41.9307,41.8702,41.8702,19800.0
2006-12-05 14:00:00,62.31,62.31,62.25,62.26,24100.0,41.8702,41.8702,41.8299,41.8366,24100.0
2006-12-05 14:05:00,62.26,62.28,62.24,62.28,20800.0,41.8366,41.85,41.8232,41.85,20800.0
2006-12-05 14:10:00,62.29,62.32,62.28,62.29,22900.0,41.8568,41.8769,41.85,41.8568,22900.0
2006-12-05 14:15:00,62.29,62.36,62.29,62.36,8500.0,41.8568,41.9038,41.8568,41.9038,8500.0
2006-12-05 14:20:00,62.36,62.46,62.36,62.36,24100.0,41.9038,41.971,41.9038,41.9038,24100.0
2006-12-05 14:25:00,62.36,62.41,62.34,62.38,29000.0,41.9038,41.9374,41.8903,41.9172,29000.0
2006-12-05 14:30:00,62.38,62.4,62.31,62.35,68800.0,41.9172,41.9307,41.8702,41.8971,68800.0
2006-12-05 14:35:00,62.34,62.36,62.3,62.35,34200.0,41.8903,41.9038,41.8635,41.8971,34200.0
2006-12-05 14:40:00,62.35,62.38,62.33,62.37,28100.0,41.8971,41.9172,41.8836,41.9105,28100.0
2006-12-05 14:45:00,62.37,62.4,62.34,62.4,30600.0,41.9105,41.9307,41.8903,41.9307,30600.0
2006-12-05 14:50:00,62.41,62.44,62.37,62.4,29500.0,41.9374,41.9575,41.9105,41.9307,29500.0
2006-12-05 14:55:00,62.4,62.44,62.37,62.41,22000.0,41.9307,41.9575,41.9105,41.9374,22000.0
2006-12-05 15:00:00,62.42,62.47,62.39,62.46,26600.0,41.9441,41.9777,41.9239,41.971,26600.0
2006-12-05 15:05:00,62.47,62.59,62.45,62.59,57600.0,41.9777,42.0583,41.9643,42.0583,57600.0
2006-12-05 15:10:00,62.57,62.58,62.52,62.53,15800.0,42.0449,42.0516,42.0113,42.018,15800.0
2006-12-05 15:15:00,62.52,62.56,62.5,62.5,28700.0,42.0113,42.0382,41.9979,41.9979,28700.0
2006-12-05 15:20:00,62.51,62.56,62.49,62.53,18200.0,42.0046,42.0382,41.9911,42.018,18200.0
2006-12-05 15:25:00,62.53,62.56,62.52,62.54,34800.0,42.018,42.0382,42.0113,42.0247,34800.0
2006-12-05 15:30:00,62.55,62.56,62.51,62.54,32700.0,42.0315,42.0382,42.0046,42.0247,32700.0
2006-12-05 15:35:00,62.54,62.56,62.54,62.55,22700.0,42.0247,42.0382,42.0247,42.0315,22700.0
2006-12-05 15:40:00,62.55,62.56,62.51,62.52,39800.0,42.0315,42.0382,42.0046,42.0113,39800.0
2006-12-05 15:45:00,62.53,62.6,62.51,62.54,24900.0,42.018,42.0651,42.0046,42.0247,24900.0
2006-12-05 15:50:00,62.54,62.58,62.52,62.56,53200.0,42.0247,42.0516,42.0113,42.0382,53200.0
2006-12-05 15:55:00,62.56,62.64,62.56,62.61,38700.0,42.0382,42.0919,42.0382,42.0718,38700.0
2006-12-06 09:30:00,62.5,62.75,62.5,62.74,25100.0,41.9979,42.1659,41.9979,42.1591,25100.0
2006-12-06 09:35:00,62.74,62.74,62.57,62.65,13500.0,42.1591,42.1591,42.0449,42.0987,13500.0
2006-12-06 09:40:00,62.61,62.61,62.44,62.6,38000.0,42.0718,42.0718,41.9575,42.0651,38000.0
2006-12-06 09:45:00,62.6,62.69,62.55,62.68,20200.0,42.0651,42.1255,42.0315,42.1188,20200.0
2006-12-06 09:50:00,62.68,62.68,62.45,62.52,29800.0,42.1188,42.1188,41.9643,42.0113,29800.0
2006-12-06 09:55:00,62.53,62.56,62.5,62.53,21600.0,42.018,42.0382,41.9979,42.018,21600.0
2006-12-06 10:00:00,62.52,62.55,62.49,62.53,17800.0,42.0113,42.0315,41.9911,42.018,17800.0
2006-12-06 10:05:00,62.52,62.55,62.5,62.53,21200.0,42.0113,42.0315,41.9979,42.018,21200.0
2006-12-06 10:10:00,62.54,62.57,62.53,62.56,13100.0,42.0247,42.0449,42.018,42.0382,13100.0
2006-12-06 10:15:00,62.56,62.69,62.55,62.69,12800.0,42.0382,42.1255,42.0315,42.1255,12800.0
2006-12-06 10:20:00,62.7,62.8,62.7,62.74,44500.0,42.1323,42.1995,42.1323,42.1591,44500.0
2006-12-06 10:25:00,62.75,62.8,62.75,62.77,18800.0,42.1659,42.1995,42.1659,42.1793,18800.0
2006-12-06 10:30:00,62.76,62.78,62.69,62.71,26400.0,42.1726,42.186,42.1255,42.139,26400.0
2006-12-06 10:35:00,62.72,62.78,62.68,62.68,25000.0,42.1457,42.186,42.1188,42.1188,25000.0
2006-12-06 10:40:00,62.68,62.86,62.68,62.83,18700.0,42.1188,42.2398,42.1188,42.2196,18700.0
2006-12-06 10:45:00,62.8,62.8,62.73,62.76,16500.0,42.1995,42.1995,42.1524,42.1726,16500.0
2006-12-06 10:50:00,62.76,62.79,62.72,62.78,11300.0,42.1726,42.1927,42.1457,42.186,11300.0
2006-12-06 10:55:00,62.78,62.78,62.73,62.76,14400.0,42.186,42.186,42.1524,42.1726,14400.0
2006-12-06 11:00:00,62.74,62.8,62.74,62.8,15300.0,42.1591,42.1995,42.1591,42.1995,15300.0
2006-12-06 11:05:00,62.79,62.8,62.77,62.78,11800.0,42.1927,42.1995,42.1793,42.186,11800.0
2006-12-06 11:10:00,62.78,62.8,62.74,62.74,24100.0,42.186,42.1995,42.1591,42.1591,24100.0
2006-12-06 11:15:00,62.74,62.8,62.74,62.8,23600.0,42.1591,42.1995,42.1591,42.1995,23600.0
2006-12-06 11:20:00,62.79,62.8,62.79,62.79,6500.0,42.1927,42.1995,42.1927,42.1927,6500.0
2006-12-06 11:25:00,62.79,62.83,62.79,62.8,21300.0,42.1927,42.2196,42.1927,42.1995,21300.0
2006-12-06 11:30:00,62.8,62.81,62.77,62.79,7700.0,42.1995,42.2062,42.1793,42.1927,7700.0
2006-12-06 11:35:00,62.79,62.8,62.77,62.8,11800.0,42.1927,42.1995,42.1793,42.1995,11800.0
2006-12-06 11:40:00,62.79,62.83,62.77,62.79,8900.0,42.1927,42.2196,42.1793,42.1927,8900.0
2006-12-06 11:45:00,62.79,62.8,62.79,62.8,11800.0,42.1927,42.1995,42.1927,42.1995,11800.0
2006-12-06 11:50:00,62.8,62.87,62.79,62.81,31200.0,42.1995,42.2465,42.1927,42.2062,31200.0
2006-12-06 11:55:00,62.8,62.81,62.78,62.78,18700.0,42.1995,42.2062,42.186,42.186,18700.0
2006-12-06 12:00:00,62.78,62.89,62.73,62.85,65500.0,42.186,42.2599,42.1524,42.2331,65500.0
2006-12-06 12:05:00,62.85,62.87,62.82,62.85,9200.0,42.2331,42.2465,42.2129,42.2331,9200.0
2006-12-06 12:10:00,62.82,62.83,62.8,62.8,15200.0,42.2129,42.2196,42.1995,42.1995,15200.0
2006-12-06 12:15:00,62.8,62.84,62.8,62.83,15800.0,42.1995,42.2263,42.1995,42.2196,15800.0
2006-12-06 12:20:00,62.84,62.93,62.84,62.92,35200.0,42.2263,42.2868,42.2263,42.2801,35200.0
2006-12-06 12:25:00,62.93,63.05,62.92,63.03,40300.0,42.2868,42.3674,42.2801,42.354,40300.0
2006-12-06 12:30:00,63.02,63.16,63.01,63.01,61300.0,42.3473,42.4414,42.3406,42.3406,61300.0
2006-12-06 12:35:00,63.01,63.02,62.97,62.99,27000.0,42.3406,42.3473,42.3137,42.3271,27000.0
2006-12-06 12:40:00,62.98,63.01,62.98,63.01,18200.0,42.3204,42.3406,42.3204,42.3406,18200.0
2006-12-06 12:45:00,63.02,63.13,63.02,63.13,31000.0,42.3473,42.4212,42.3473,42.4212,31000.0
2006-12-06 12:50:00,63.13,63.2,63.09,63.12,29900.0,42.4212,42.4682,42.3943,42.4145,29900.0
2006-12-06 12:55:00,63.12,63.17,63.12,63.16,6800.0,42.4145,42.4481,42.4145,42.4414,6800.0
2006-12-06 13:00:00,63.16,63.3,63.11,63.29,24500.0,42.4414,42.5354,42.4078,42.5287,24500.0
2006-12-06 13:05:00,63.31,63.43,63.29,63.37,26500.0,42.5422,42.6228,42.5287,42.5825,26500.0
2006-12-06 13:10:00,63.37,63.38,63.3,63.37,13500.0,42.5825,42.5892,42.5354,42.5825,13500.0
2006-12-06 13:15:00,63.38,63.42,63.33,63.36,12500.0,42.5892,42.6161,42.5556,42.5758,12500.0
2006-12-06 13:20:00,63.36,63.39,63.35,63.38,4600.0,42.5758,42.5959,42.569,42.5892,4600.0
2006-12-06 13:25:00,63.38,63.4,63.31,63.39,12200.0,42.5892,42.6026,42.5422,42.5959,12200.0
2006-12-06 13:30:00,63.39,63.46,63.38,63.45,21200.0,42.5959,42.643,42.5892,42.6362,21200.0
2006-12-06 13:35:00,63.45,63.5,63.45,63.48,27400.0,42.6362,42.6698,42.6362,42.6564,27400.0
2006-12-06 13:40:00,63.49,63.57,63.49,63.54,13800.0,42.6631,42.7169,42.6631,42.6967,13800.0
2006-12-06 13:45:00,63.53,63.55,63.51,63.55,12100.0,42.69,42.7034,42.6765,42.7034,12100.0
2006-12-06 13:50:00,63.55,63.61,63.55,63.6,21200.0,42.7034,42.7437,42.7034,42.737,21200.0
2006-12-06 13:55:00,63.6,63.61,63.54,63.58,11100.0,42.737,42.7437,42.6967,42.7236,11100.0
2006-12-06 14:00:00,63.59,63.62,63.57,63.61,40900.0,42.7303,42.7505,42.7169,42.7437,40900.0
2006-12-06 14:05:00,63.62,63.76,63.61,63.61,38200.0,42.7505,42.8445,42.7437,42.7437,38200.0
2006-12-06 14:10:00,63.61,63.65,63.6,63.61,14000.0,42.7437,42.7706,42.737,42.7437,14000.0
2006-12-06 14:15:00,63.62,63.69,63.61,63.69,11800.0,42.7505,42.7975,42.7437,42.7975,11800.0
2006-12-06 14:20:00,63.7,63.71,63.64,63.69,10900.0,42.8042,42.8109,42.7639,42.7975,10900.0
2006-12-06 14:25:00,63.71,63.72,63.58,63.58,12200.0,42.8109,42.8177,42.7236,42.7236,12200.0
2006-12-06 14:30:00,63.58,63.7,63.58,63.67,20700.0,42.7236,42.8042,42.7236,42.7841,20700.0
2006-12-06 14:35:00,63.67,63.68,63.6,63.6,11300.0,42.7841,42.7908,42.737,42.737,11300.0
2006-12-06 14:40:00,63.6,63.69,63.6,63.67,19000.0,42.737,42.7975,42.737,42.7841,19000.0
2006-12-06 14:45:00,63.66,63.66,63.57,63.57,25100.0,42.7773,42.7773,42.7169,42.7169,25100.0
2006-12-06 14:50:00,63.55,63.59,63.54,63.58,20900.0,42.7034,42.7303,42.6967,42.7236,20900.0
2006-12-06 14:55:00,63.58,63.58,63.52,63.57,20000.0,42.7236,42.7236,42.6833,42.7169,20000.0
2006-12-06 15:00:00,63.56,63.56,63.52,63.55,19600.0,42.7101,42.7101,42.6833,42.7034,19600.0
2006-12-06 15:05:00,63.55,63.68,63.55,63.67,21300.0,42.7034,42.7908,42.7034,42.7841,21300.0
2006-12-06 15:10:00,63.67,63.67,63.63,63.63,7200.0,42.7841,42.7841,42.7572,42.7572,7200.0
2006-12-06 15:15:00,63.63,63.64,63.55,63.55,17500.0,42.7572,42.7639,42.7034,42.7034,17500.0
2006-12-06 15:20:00,63.54,63.58,63.52,63.54,33500.0,42.6967,42.7236,42.6833,42.6967,33500.0
2006-12-06 15:25:00,63.53,63.58,63.5,63.57,21500.0,42.69,42.7236,42.6698,42.7169,21500.0
2006-12-06 15:30:00,63.58,63.59,63.53,63.57,30200.0,42.7236,42.7303,42.69,42.7169,30200.0
2006-12-06 15:35:00,63.58,63.61,63.57,63.6,37000.0,42.7236,42.7437,42.7169,42.737,37000.0
2006-12-06 15:40:00,63.59,63.69,63.59,63.68,24200.0,42.7303,42.7975,42.7303,42.7908,24200.0
2006-12-06 15:45:00,63.69,63.71,63.65,63.69,25100.0,42.7975,42.8109,42.7706,42.7975,25100.0
2006-12-06 15:50:00,63.69,63.73,63.66,63.7,31000.0,42.7975,42.8244,42.7773,42.8042,31000.0
2006-12-06 15:55:00,63.68,63.68,63.63,63.63,63600.0,42.7908,42.7908,42.7572,42.7572,63600.0
2006-12-07 09:30:00,63.2,63.48,63.2,63.48,28200.0,42.4682,42.6564,42.4682,42.6564,28200.0
2006-12-07 09:35:00,63.48,63.76,63.34,63.75,19100.0,42.6564,42.8445,42.5623,42.8378,19100.0
2006-12-07 09:40:00,63.75,64.0,63.75,63.81,32200.0,42.8378,43.0058,42.8378,42.8781,32200.0
2006-12-07 09:45:00,63.81,63.81,63.77,63.77,13100.0,42.8781,42.8781,42.8513,42.8513,13100.0
2006-12-07 09:50:00,63.77,63.94,63.77,63.8,21700.0,42.8513,42.9655,42.8513,42.8714,21700.0
2006-12-07 09:55:00,63.77,63.89,63.72,63.83,11500.0,42.8513,42.9319,42.8177,42.8916,11500.0
2006-12-07 10:00:00,63.79,63.81,63.7,63.7,6500.0,42.8647,42.8781,42.8042,42.8042,6500.0
2006-12-07 10:05:00,63.69,63.69,63.54,63.65,23200.0,42.7975,42.7975,42.6967,42.7706,23200.0
2006-12-07 10:10:00,63.65,63.65,63.46,63.46,8400.0,42.7706,42.7706,42.643,42.643,8400.0
2006-12-07 10:15:00,63.45,63.45,63.35,63.44,12300.0,42.6362,42.6362,42.569,42.6295,12300.0
2006-12-07 10:20:00,63.46,63.48,63.33,63.39,13700.0,42.643,42.6564,42.5556,42.5959,13700.0
2006-12-07 10:25:00,63.38,63.43,63.35,63.35,14000.0,42.5892,42.6228,42.569,42.569,14000.0
2006-12-07 10:30:00,63.35,63.39,63.27,63.3,38100.0,42.569,42.5959,42.5153,42.5354,38100.0
2006-12-07 10:35:00,63.3,63.31,63.2,63.2,16300.0,42.5354,42.5422,42.4682,42.4682,16300.0
2006-12-07 10:40:00,63.2,63.22,63.09,63.1,26400.0,42.4682,42.4817,42.3943,42.401,26400.0
2006-12-07 10:45:00,63.1,63.18,63.08,63.11,24200.0,42.401,42.4548,42.3876,42.4078,24200.0
2006-12-07 10:50:00,63.12,63.17,63.11,63.17,19500.0,42.4145,42.4481,42.4078,42.4481,19500.0
2006-12-07 10:55:00,63.17,63.22,63.09,63.1,15400.0,42.4481,42.4817,42.3943,42.401,15400.0
2006-12-07 11:00:00,63.09,63.14,63.05,63.14,25200.0,42.3943,42.4279,42.3674,42.4279,25200.0
2006-12-07 11:05:00,63.15,63.17,63.04,63.08,22700.0,42.4346,42.4481,42.3607,42.3876,22700.0
2006-12-07 11:10:00,63.06,63.07,63.01,63.05,14000.0,42.3742,42.3809,42.3406,42.3674,14000.0
2006-12-07 11:15:00,63.05,63.14,63.05,63.07,6000.0,42.3674,42.4279,42.3674,42.3809,6000.0
2006-12-07 11:20:00,63.05,63.1,63.02,63.1,7600.0,42.3674,42.401,42.3473,42.401,7600.0
2006-12-07 11:25:00,63.1,63.1,63.04,63.06,6700.0,42.401,42.401,42.3607,42.3742,6700.0
2006-12-07 11:30:00,63.07,63.11,63.05,63.05,7600.0,42.3809,42.4078,42.3674,42.3674,7600.0
2006-12-07 11:35:00,63.05,63.09,63.04,63.04,8000.0,42.3674,42.3943,42.3607,42.3607,8000.0
2006-12-07 11:40:00,63.04,63.04,62.95,62.97,15800.0,42.3607,42.3607,42.3002,42.3137,15800.0
2006-12-07 11:45:00,62.97,62.98,62.92,62.97,12900.0,42.3137,42.3204,42.2801,42.3137,12900.0
2006-12-07 11:50:00,62.97,63.03,62.97,63.01,22400.0,42.3137,42.354,42.3137,42.3406,22400.0
2006-12-07 11:55:00,63.01,63.03,63.0,63.01,5100.0,42.3406,42.354,42.3338,42.3406,5100.0
2006-12-07 12:00:00,63.03,63.06,63.02,63.02,4500.0,42.354,42.3742,42.3473,42.3473,4500.0
2006-12-07 12:05:00,63.04,63.07,63.03,63.06,3600.0,42.3607,42.3809,42.354,42.3742,3600.0
2006-12-07 12:10:00,63.04,63.11,63.04,63.09,8400.0,42.3607,42.4078,42.3607,42.3943,8400.0
2006-12-07 12:15:00,63.12,63.14,63.11,63.14,3400.0,42.4145,42.4279,42.4078,42.4279,3400.0
2006-12-07 12:20:00,63.13,63.15,63.12,63.15,9400.0,42.4212,42.4346,42.4145,42.4346,9400.0
2006-12-07 12:25:00,63.15,63.15,63.08,63.1,18600.0,42.4346,42.4346,42.3876,42.401,18600.0
2006-12-07 12:30:00,63.1,63.1,62.95,62.97,28600.0,42.401,42.401,42.3002,42.3137,28600.0
2006-12-07 12:35:00,62.99,62.99,62.96,62.97,8500.0,42.3271,42.3271,42.307,42.3137,8500.0
2006-12-07 12:40:00,62.96,63.01,62.9,62.9,18900.0,42.307,42.3406,42.2667,42.2667,18900.0
2006-12-07 12:45:00,62.9,63.0,62.9,62.92,18700.0,42.2667,42.3338,42.2667,42.2801,18700.0
2006-12-07 12:50:00,62.93,63.0,62.93,62.99,10000.0,42.2868,42.3338,42.2868,42.3271,10000.0
2006-12-07 12:55:00,63.0,63.01,62.98,62.99,17000.0,42.3338,42.3406,42.3204,42.3271,17000.0
2006-12-07 13:00:00,62.99,63.03,62.98,63.02,41500.0,42.3271,42.354,42.3204,42.3473,41500.0
2006-12-07 13:05:00,63.03,63.08,63.0,63.03,11900.0,42.354,42.3876,42.3338,42.354,11900.0
2006-12-07 13:10:00,63.02,63.05,63.02,63.04,2000.0,42.3473,42.3674,42.3473,42.3607,2000.0
2006-12-07 13:15:00,63.04,63.06,63.04,63.06,800.0,42.3607,42.3742,42.3607,42.3742,800.0
2006-12-07 13:20:00,63.08,63.1,63.07,63.1,4300.0,42.3876,42.401,42.3809,42.401,4300.0
2006-12-07 13:25:00,63.09,63.23,63.09,63.22,10500.0,42.3943,42.4884,42.3943,42.4817,10500.0
2006-12-07 13:30:00,63.22,63.25,63.17,63.18,27400.0,42.4817,42.5018,42.4481,42.4548,27400.0
2006-12-07 13:35:00,63.18,63.21,63.13,63.2,9600.0,42.4548,42.475,42.4212,42.4682,9600.0
2006-12-07 13:40:00,63.2,63.2,63.12,63.15,12400.0,42.4682,42.4682,42.4145,42.4346,12400.0
2006-12-07 13:45:00,63.15,63.17,63.13,63.16,7400.0,42.4346,42.4481,42.4212,42.4414,7400.0
2006-12-07 13:50:00,63.16,63.17,63.1,63.11,12400.0,42.4414,42.4481,42.401,42.4078,12400.0
2006-12-07 13:55:00,63.08,63.08,63.06,63.07,10400.0,42.3876,42.3876,42.3742,42.3809,10400.0
2006-12-07 14:00:00,63.06,63.08,62.98,63.0,13600.0,42.3742,42.3876,42.3204,42.3338,13600.0
2006-12-07 14:05:00,62.99,63.02,62.97,62.97,17300.0,42.3271,42.3473,42.3137,42.3137,17300.0
2006-12-07 14:10:00,62.98,62.98,62.91,62.96,10100.0,42.3204,42.3204,42.2734,42.307,10100.0
2006-12-07 14:15:00,62.96,63.01,62.96,62.98,12400.0,42.307,42.3406,42.307,42.3204,12400.0
2006-12-07 14:20:00,62.97,62.98,62.87,62.88,8800.0,42.3137,42.3204,42.2465,42.2532,8800.0
2006-12-07 14:25:00,62.87,62.87,62.76,62.8,13300.0,42.2465,42.2465,42.1726,42.1995,13300.0
2006-12-07 14:30:00,62.8,62.85,62.79,62.84,8000.0,42.1995,42.2331,42.1927,42.2263,8000.0
2006-12-07 14:35:00,62.86,62.9,62.85,62.87,15600.0,42.2398,42.2667,42.2331,42.2465,15600.0
2006-12-07 14:40:00,62.85,62.89,62.84,62.86,7800.0,42.2331,42.2599,42.2263,42.2398,7800.0
2006-12-07 14:45:00,62.86,62.87,62.8,62.87,10700.0,42.2398,42.2465,42.1995,42.2465,10700.0
2006-12-07 14:50:00,62.88,62.89,62.79,62.86,16500.0,42.2532,42.2599,42.1927,42.2398,16500.0
2006-12-07 14:55:00,62.86,62.9,62.84,62.84,10800.0,42.2398,42.2667,42.2263,42.2263,10800.0
2006-12-07 15:00:00,62.85,62.85,62.77,62.81,20700.0,42.2331,42.2331,42.1793,42.2062,20700.0
2006-12-07 15:05:00,62.81,62.84,62.76,62.8,20100.0,42.2062,42.2263,42.1726,42.1995,20100.0
2006-12-07 15:10:00,62.8,62.81,62.77,62.81,21500.0,42.1995,42.2062,42.1793,42.2062,21500.0
2006-12-07 15:15:00,62.81,62.86,62.8,62.85,16800.0,42.2062,42.2398,42.1995,42.2331,16800.0
2006-12-07 15:20:00,62.84,62.85,62.79,62.8,12300.0,42.2263,42.2331,42.1927,42.1995,12300.0
2006-12-07 15:25:00,62.81,62.85,62.76,62.8,23800.0,42.2062,42.2331,42.1726,42.1995,23800.0
2006-12-07 15:30:00,62.81,62.86,62.79,62.84,19800.0,42.2062,42.2398,42.1927,42.2263,19800.0
2006-12-07 15:35:00,62.84,62.91,62.83,62.86,20500.0,42.2263,42.2734,42.2196,42.2398,20500.0
2006-12-07 15:40:00,62.87,62.93,62.87,62.9,19800.0,42.2465,42.2868,42.2465,42.2667,19800.0
2006-12-07 15:45:00,62.9,62.9,62.78,62.79,22300.0,42.2667,42.2667,42.186,42.1927,22300.0
2006-12-07 15:50:00,62.8,62.8,62.68,62.69,31600.0,42.1995,42.1995,42.1188,42.1255,31600.0
2006-12-07 15:55:00,62.68,62.8,62.67,62.8,35400.0,42.1188,42.1995,42.1121,42.1995,35400.0
2006-12-08 09:30:00,62.84,62.84,62.7,62.81,9500.0,42.2263,42.2263,42.1323,42.2062,9500.0
2006-12-08 09:35:00,62.81,62.94,62.74,62.87,9000.0,42.2062,42.2935,42.1591,42.2465,9000.0
2006-12-08 09:40:00,62.91,63.02,62.87,62.94,20800.0,42.2734,42.3473,42.2465,42.2935,20800.0
2006-12-08 09:45:00,62.96,63.08,62.96,63.0,9600.0,42.307,42.3876,42.307,42.3338,9600.0
2006-12-08 09:50:00,62.99,63.0,62.66,62.76,7100.0,42.3271,42.3338,42.1054,42.1726,7100.0
2006-12-08 09:55:00,62.76,62.93,62.73,62.91,8600.0,42.1726,42.2868,42.1524,42.2734,8600.0
2006-12-08 10:00:00,62.88,62.88,62.7,62.7,9900.0,42.2532,42.2532,42.1323,42.1323,9900.0
2006-12-08 10:05:00,62.75,62.78,62.71,62.73,14200.0,42.1659,42.186,42.139,42.1524,14200.0
2006-12-08 10:10:00,62.73,62.87,62.66,62.84,28400.0,42.1524,42.2465,42.1054,42.2263,28400.0
2006-12-08 10:15:00,62.82,62.89,62.82,62.82,14100.0,42.2129,42.2599,42.2129,42.2129,14100.0
2006-12-08 10:20:00,62.83,62.89,62.8,62.86,15500.0,42.2196,42.2599,42.1995,42.2398,15500.0
2006-12-08 10:25:00,62.86,62.91,62.83,62.86,8700.0,42.2398,42.2734,42.2196,42.2398,8700.0
2006-12-08 10:30:00,62.86,62.94,62.85,62.89,5800.0,42.2398,42.2935,42.2331,42.2599,5800.0
2006-12-08 10:35:00,62.88,62.94,62.84,62.86,6000.0,42.2532,42.2935,42.2263,42.2398,6000.0
2006-12-08 10:40:00,62.91,63.02,62.89,62.98,9300.0,42.2734,42.3473,42.2599,42.3204,9300.0
2006-12-08 10:45:00,62.99,63.02,62.95,63.02,10400.0,42.3271,42.3473,42.3002,42.3473,10400.0
2006-12-08 10:50:00,63.0,63.06,62.96,62.99,10500.0,42.3338,42.3742,42.307,42.3271,10500.0
2006-12-08 10:55:00,62.99,63.05,62.99,63.03,6600.0,42.3271,42.3674,42.3271,42.354,6600.0
2006-12-08 11:00:00,63.03,63.05,62.97,62.97,16300.0,42.354,42.3674,42.3137,42.3137,16300.0
2006-12-08 11:05:00,62.98,63.05,62.95,63.01,14800.0,42.3204,42.3674,42.3002,42.3406,14800.0
2006-12-08 11:10:00,62.99,63.01,62.95,62.95,14200.0,42.3271,42.3406,42.3002,42.3002,14200.0
2006-12-08 11:15:00,62.96,63.0,62.95,62.98,17900.0,42.307,42.3338,42.3002,42.3204,17900.0
2006-12-08 11:20:00,62.98,63.0,62.96,62.96,18000.0,42.3204,42.3338,42.307,42.307,18000.0
2006-12-08 11:25:00,62.97,63.02,62.94,62.95,15600.0,42.3137,42.3473,42.2935,42.3002,15600.0
2006-12-08 11:30:00,62.94,63.02,62.94,62.98,16000.0,42.2935,42.3473,42.2935,42.3204,16000.0
2006-12-08 11:35:00,62.96,62.98,62.9,62.96,12400.0,42.307,42.3204,42.2667,42.307,12400.0
2006-12-08 11:40:00,62.96,62.97,62.93,62.93,3300.0,42.307,42.3137,42.2868,42.2868,3300.0
2006-12-08 11:45:00,62.92,62.96,62.9,62.95,3100.0,42.2801,42.307,42.2667,42.3002,3100.0
2006-12-08 11:50:00,62.93,62.99,62.91,62.93,5700.0,42.2868,42.3271,42.2734,42.2868,5700.0
2006-12-08 11:55:00,62.91,62.95,62.89,62.89,4600.0,42.2734,42.3002,42.2599,42.2599,4600.0
2006-12-08 12:00:00,62.9,62.94,62.88,62.93,4100.0,42.2667,42.2935,42.2532,42.2868,4100.0
2006-12-08 12:05:00,62.93,62.99,62.93,62.98,8800.0,42.2868,42.3271,42.2868,42.3204,8800.0
2006-12-08 12:10:00,62.97,62.97,62.94,62.94,2300.0,42.3137,42.3137,42.2935,42.2935,2300.0
2006-12-08 12:15:00,62.92,62.93,62.89,62.91,3400.0,42.2801,42.2868,42.2599,42.2734,3400.0
2006-12-08 12:20:00,62.92,62.94,62.9,62.91,4700.0,42.2801,42.2935,42.2667,42.2734,4700.0
2006-12-08 12:25:00,62.92,62.94,62.89,62.9,2200.0,42.2801,42.2935,42.2599,42.2667,2200.0
2006-12-08 12:30:00,62.9,62.92,62.9,62.91,3300.0,42.2667,42.2801,42.2667,42.2734,3300.0
2006-12-08 12:35:00,62.9,62.92,62.87,62.91,15200.0,42.2667,42.2801,42.2465,42.2734,15200.0
2006-12-08 12:40:00,62.92,62.92,62.88,62.91,1700.0,42.2801,42.2801,42.2532,42.2734,1700.0
2006-12-08 12:45:00,62.91,62.91,62.8,62.8,3000.0,42.2734,42.2734,42.1995,42.1995,3000.0
2006-12-08 12:50:00,62.79,62.81,62.77,62.8,4000.0,42.1927,42.2062,42.1793,42.1995,4000.0
2006-12-08 12:55:00,62.8,62.81,62.78,62.78,6600.0,42.1995,42.2062,42.186,42.186,6600.0
2006-12-08 13:00:00,62.77,62.79,62.68,62.79,7600.0,42.1793,42.1927,42.1188,42.1927,7600.0
2006-12-08 13:05:00,62.78,62.8,62.78,62.79,4700.0,42.186,42.1995,42.186,42.1927,4700.0
2006-12-08 13:10:00,62.79,62.79,62.76,62.76,4900.0,42.1927,42.1927,42.1726,42.1726,4900.0
2006-12-08 13:15:00,62.77,62.8,62.76,62.8,2900.0,42.1793,42.1995,42.1726,42.1995,2900.0
2006-12-08 13:20:00,62.79,62.8,62.77,62.77,5000.0,42.1927,42.1995,42.1793,42.1793,5000.0
2006-12-08 13:25:00,62.78,62.8,62.77,62.78,5500.0,42.186,42.1995,42.1793,42.186,5500.0
2006-12-08 13:30:00,62.78,62.78,62.73,62.74,4600.0,42.186,42.186,42.1524,42.1591,4600.0
2006-12-08 13:35:00,62.75,62.8,62.73,62.8,6000.0,42.1659,42.1995,42.1524,42.1995,6000.0
2006-12-08 13:40:00,62.8,62.8,62.71,62.8,7900.0,42.1995,42.1995,42.139,42.1995,7900.0
2006-12-08 13:45:00,62.8,62.8,62.69,62.77,11900.0,42.1995,42.1995,42.1255,42.1793,11900.0
2006-12-08 13:50:00,62.77,62.77,62.68,62.71,5300.0,42.1793,42.1793,42.1188,42.139,5300.0
2006-12-08 13:55:00,62.69,62.7,62.69,62.69,4500.0,42.1255,42.1323,42.1255,42.1255,4500.0
2006-12-08 14:00:00,62.69,62.74,62.69,62.74,5400.0,42.1255,42.1591,42.1255,42.1591,5400.0
2006-12-08 14:05:00,62.74,62.79,62.72,62.77,8200.0,42.1591,42.1927,42.1457,42.1793,8200.0
2006-12-08 14:10:00,62.77,62.83,62.76,62.81,7100.0,42.1793,42.2196,42.1726,42.2062,7100.0
2006-12-08 14:15:00,62.81,62.86,62.81,62.84,5100.0,42.2062,42.2398,42.2062,42.2263,5100.0
2006-12-08 14:20:00,62.85,62.89,62.85,62.89,5100.0,42.2331,42.2599,42.2331,42.2599,5100.0
2006-12-08 14:25:00,62.9,62.9,62.8,62.8,13400.0,42.2667,42.2667,42.1995,42.1995,13400.0
2006-12-08 14:30:00,62.81,62.81,62.74,62.78,15900.0,42.2062,42.2062,42.1591,42.186,15900.0
2006-12-08 14:35:00,62.79,62.82,62.69,62.7,8700.0,42.1927,42.2129,42.1255,42.1323,8700.0
2006-12-08 14:40:00,62.71,62.76,62.7,62.71,14800.0,42.139,42.1726,42.1323,42.139,14800.0
2006-12-08 14:45:00,62.72,62.76,62.71,62.73,4500.0,42.1457,42.1726,42.139,42.1524,4500.0
2006-12-08 14:50:00,62.73,62.85,62.73,62.8,9800.0,42.1524,42.2331,42.1524,42.1995,9800.0
2006-12-08 14:55:00,62.8,62.84,62.8,62.82,7000.0,42.1995,42.2263,42.1995,42.2129,7000.0
2006-12-08 15:00:00,62.82,62.85,62.8,62.83,11600.0,42.2129,42.2331,42.1995,42.2196,11600.0
2006-12-08 15:05:00,62.83,62.83,62.75,62.77,9500.0,42.2196,42.2196,42.1659,42.1793,9500.0
2006-12-08 15:10:00,62.78,62.81,62.76,62.79,10500.0,42.186,42.2062,42.1726,42.1927,10500.0
2006-12-08 15:15:00,62.79,62.8,62.78,62.78,5800.0,42.1927,42.1995,42.186,42.186,5800.0
2006-12-08 15:20:00,62.77,62.84,62.77,62.81,6000.0,42.1793,42.2263,42.1793,42.2062,6000.0
2006-12-08 15:25:00,62.8,62.84,62.8,62.82,2900.0,42.1995,42.2263,42.1995,42.2129,2900.0
2006-12-08 15:30:00,62.82,62.83,62.78,62.79,7500.0,42.2129,42.2196,42.186,42.1927,7500.0
2006-12-08 15:35:00,62.79,62.81,62.75,62.76,8700.0,42.1927,42.2062,42.1659,42.1726,8700.0
2006-12-08 15:40:00,62.77,62.81,62.76,62.78,7700.0,42.1793,42.2062,42.1726,42.186,7700.0
2006-12-08 15:45:00,62.78,62.8,62.76,62.8,12900.0,42.186,42.1995,42.1726,42.1995,12900.0
2006-12-08 15:50:00,62.8,62.84,62.79,62.8,17100.0,42.1995,42.2263,42.1927,42.1995,17100.0
2006-12-08 15:55:00,62.81,62.81,62.79,62.79,23800.0,42.2062,42.2062,42.1927,42.1927,23800.0
2006-12-11 09:30:00,62.6,62.67,62.53,62.65,25100.0,42.0651,42.1121,42.018,42.0987,25100.0
2006-12-11 09:35:00,62.65,62.65,62.11,62.31,15900.0,42.0987,42.0987,41.7358,41.8702,15900.0
2006-12-11 09:40:00,62.33,62.46,62.26,62.45,11900.0,41.8836,41.971,41.8366,41.9643,11900.0
2006-12-11 09:45:00,62.45,62.59,62.45,62.56,11800.0,41.9643,42.0583,41.9643,42.0382,11800.0
2006-12-11 09:50:00,62.55,62.81,62.55,62.76,26500.0,42.0315,42.2062,42.0315,42.1726,26500.0
2006-12-11 09:55:00,62.72,62.79,62.65,62.65,26500.0,42.1457,42.1927,42.0987,42.0987,26500.0
2006-12-11 10:00:00,62.66,62.69,62.56,62.63,24600.0,42.1054,42.1255,42.0382,42.0852,24600.0
2006-12-11 10:05:00,62.63,62.72,62.61,62.66,9900.0,42.0852,42.1457,42.0718,42.1054,9900.0
2006-12-11 10:10:00,62.65,62.87,62.62,62.82,19500.0,42.0987,42.2465,42.0785,42.2129,19500.0
2006-12-11 10:15:00,62.83,62.87,62.72,62.72,15800.0,42.2196,42.2465,42.1457,42.1457,15800.0
2006-12-11 10:20:00,62.73,62.75,62.7,62.73,6800.0,42.1524,42.1659,42.1323,42.1524,6800.0
2006-12-11 10:25:00,62.73,62.73,62.62,62.66,6100.0,42.1524,42.1524,42.0785,42.1054,6100.0
2006-12-11 10:30:00,62.66,62.67,62.58,62.61,8000.0,42.1054,42.1121,42.0516,42.0718,8000.0
2006-12-11 10:35:00,62.62,62.62,62.58,62.6,6600.0,42.0785,42.0785,42.0516,42.0651,6600.0
2006-12-11 10:40:00,62.6,62.68,62.54,62.55,21800.0,42.0651,42.1188,42.0247,42.0315,21800.0
2006-12-11 10:45:00,62.56,62.56,62.43,62.44,11300.0,42.0382,42.0382,41.9508,41.9575,11300.0
2006-12-11 10:50:00,62.44,62.45,62.36,62.37,14200.0,41.9575,41.9643,41.9038,41.9105,14200.0
2006-12-11 10:55:00,62.38,62.4,62.35,62.39,3400.0,41.9172,41.9307,41.8971,41.9239,3400.0
2006-12-11 11:00:00,62.37,62.44,62.34,62.43,7900.0,41.9105,41.9575,41.8903,41.9508,7900.0
2006-12-11 11:05:00,62.44,62.52,62.44,62.51,6400.0,41.9575,42.0113,41.9575,42.0046,6400.0
2006-12-11 11:10:00,62.51,62.62,62.5,62.62,4400.0,42.0046,42.0785,41.9979,42.0785,4400.0
2006-12-11 11:15:00,62.61,62.62,62.4,62.4,20200.0,42.0718,42.0785,41.9307,41.9307,20200.0
2006-12-11 11:20:00,62.41,62.43,62.4,62.41,8700.0,41.9374,41.9508,41.9307,41.9374,8700.0
2006-12-11 11:25:00,62.4,62.42,62.39,62.42,8100.0,41.9307,41.9441,41.9239,41.9441,8100.0
2006-12-11 11:30:00,62.43,62.47,62.35,62.36,6900.0,41.9508,41.9777,41.8971,41.9038,6900.0
2006-12-11 11:35:00,62.35,62.38,62.34,62.36,7000.0,41.8971,41.9172,41.8903,41.9038,7000.0
2006-12-11 11:40:00,62.36,62.42,62.36,62.38,4400.0,41.9038,41.9441,41.9038,41.9172,4400.0
2006-12-11 11:45:00,62.38,62.39,62.37,62.37,3300.0,41.9172,41.9239,41.9105,41.9105,3300.0
2006-12-11 11:50:00,62.36,62.4,62.35,62.39,5100.0,41.9038,41.9307,41.8971,41.9239,5100.0
2006-12-11 11:55:00,62.39,62.39,62.32,62.32,3600.0,41.9239,41.9239,41.8769,41.8769,3600.0
2006-12-11 12:00:00,62.35,62.39,62.33,62.33,4000.0,41.8971,41.9239,41.8836,41.8836,4000.0
2006-12-11 12:05:00,62.33,62.33,62.22,62.23,9900.0,41.8836,41.8836,41.8097,41.8164,9900.0
2006-12-11 12:10:00,62.23,62.23,62.2,62.21,5700.0,41.8164,41.8164,41.7963,41.803,5700.0
2006-12-11 12:15:00,62.15,62.16,62.11,62.15,13600.0,41.7627,41.7694,41.7358,41.7627,13600.0
2006-12-11 12:20:00,62.15,62.16,62.1,62.14,12800.0,41.7627,41.7694,41.7291,41.756,12800.0
2006-12-11 12:25:00,62.14,62.19,62.12,62.19,13500.0,41.756,41.7896,41.7425,41.7896,13500.0
2006-12-11 12:30:00,62.19,62.19,62.14,62.14,10600.0,41.7896,41.7896,41.756,41.756,10600.0
2006-12-11 12:35:00,62.16,62.22,62.13,62.19,13200.0,41.7694,41.8097,41.7492,41.7896,13200.0
2006-12-11 12:40:00,62.16,62.18,62.13,62.15,6600.0,41.7694,41.7828,41.7492,41.7627,6600.0
2006-12-11 12:45:00,62.15,62.16,62.15,62.15,12400.0,41.7627,41.7694,41.7627,41.7627,12400.0
2006-12-11 12:50:00,62.15,62.15,62.12,62.15,8000.0,41.7627,41.7627,41.7425,41.7627,8000.0
2006-12-11 12:55:00,62.13,62.16,62.12,62.13,3100.0,41.7492,41.7694,41.7425,41.7492,3100.0
2006-12-11 13:00:00,62.14,62.15,62.12,62.13,8400.0,41.756,41.7627,41.7425,41.7492,8400.0
2006-12-11 13:05:00,62.13,62.15,62.13,62.15,34200.0,41.7492,41.7627,41.7492,41.7627,34200.0
2006-12-11 13:10:00,62.15,62.15,62.13,62.14,9400.0,41.7627,41.7627,41.7492,41.756,9400.0
2006-12-11 13:15:00,62.16,62.25,62.16,62.19,9900.0,41.7694,41.8299,41.7694,41.7896,9900.0
2006-12-11 13:20:00,62.19,62.19,62.12,62.15,8500.0,41.7896,41.7896,41.7425,41.7627,8500.0
2006-12-11 13:25:00,62.13,62.16,62.12,62.15,6300.0,41.7492,41.7694,41.7425,41.7627,6300.0
2006-12-11 13:30:00,62.15,62.16,62.12,62.16,7700.0,41.7627,41.7694,41.7425,41.7694,7700.0
2006-12-11 13:35:00,62.14,62.16,62.12,62.14,5100.0,41.756,41.7694,41.7425,41.756,5100.0
2006-12-11 13:40:00,62.14,62.25,62.14,62.21,7100.0,41.756,41.8299,41.756,41.803,7100.0
2006-12-11 13:45:00,62.22,62.26,62.22,62.25,4900.0,41.8097,41.8366,41.8097,41.8299,4900.0
2006-12-11 13:50:00,62.24,62.26,62.23,62.24,6200.0,41.8232,41.8366,41.8164,41.8232,6200.0
2006-12-11 13:55:00,62.24,62.24,62.23,62.23,3800.0,41.8232,41.8232,41.8164,41.8164,3800.0
2006-12-11 14:00:00,62.23,62.24,62.19,62.19,6400.0,41.8164,41.8232,41.7896,41.7896,6400.0
2006-12-11 14:05:00,62.18,62.19,62.13,62.16,11700.0,41.7828,41.7896,41.7492,41.7694,11700.0
2006-12-11 14:10:00,62.16,62.17,62.15,62.15,7200.0,41.7694,41.7761,41.7627,41.7627,7200.0
2006-12-11 14:15:00,62.15,62.18,62.1,62.1,11800.0,41.7627,41.7828,41.7291,41.7291,11800.0
2006-12-11 14:20:00,62.09,62.15,62.08,62.15,6600.0,41.7224,41.7627,41.7156,41.7627,6600.0
2006-12-11 14:25:00,62.15,62.16,62.09,62.13,6500.0,41.7627,41.7694,41.7224,41.7492,6500.0
2006-12-11 14:30:00,62.13,62.14,62.09,62.13,4300.0,41.7492,41.756,41.7224,41.7492,4300.0
2006-12-11 14:35:00,62.13,62.15,62.13,62.14,4800.0,41.7492,41.7627,41.7492,41.756,4800.0
2006-12-11 14:40:00,62.14,62.15,62.13,62.13,4300.0,41.756,41.7627,41.7492,41.7492,4300.0
2006-12-11 14:45:00,62.14,62.17,62.13,62.15,4200.0,41.756,41.7761,41.7492,41.7627,4200.0
2006-12-11 14:50:00,62.15,62.16,62.13,62.13,6700.0,41.7627,41.7694,41.7492,41.7492,6700.0
2006-12-11 14:55:00,62.12,62.12,62.05,62.07,10400.0,41.7425,41.7425,41.6955,41.7089,10400.0
2006-12-11 15:00:00,62.07,62.1,62.06,62.09,15400.0,41.7089,41.7291,41.7022,41.7224,15400.0
2006-12-11 15:05:00,62.09,62.11,62.05,62.11,8900.0,41.7224,41.7358,41.6955,41.7358,8900.0
2006-12-11 15:10:00,62.11,62.15,62.11,62.15,7000.0,41.7358,41.7627,41.7358,41.7627,7000.0
2006-12-11 15:15:00,62.14,62.15,62.09,62.13,11700.0,41.756,41.7627,41.7224,41.7492,11700.0
2006-12-11 15:20:00,62.13,62.15,62.07,62.09,10000.0,41.7492,41.7627,41.7089,41.7224,10000.0
2006-12-11 15:25:00,62.1,62.12,62.07,62.08,12000.0,41.7291,41.7425,41.7089,41.7156,12000.0
2006-12-11 15:30:00,62.08,62.14,62.05,62.09,21300.0,41.7156,41.756,41.6955,41.7224,21300.0
2006-12-11 15:35:00,62.09,62.11,62.03,62.05,18800.0,41.7224,41.7358,41.682,41.6955,18800.0
2006-12-11 15:40:00,62.05,62.1,62.03,62.03,10100.0,41.6955,41.7291,41.682,41.682,10100.0
2006-12-11 15:45:00,62.01,62.09,62.01,62.06,10800.0,41.6686,41.7224,41.6686,41.7022,10800.0
2006-12-11 15:50:00,62.07,62.08,62.03,62.08,22700.0,41.7089,41.7156,41.682,41.7156,22700.0
2006-12-11 15:55:00,62.07,62.12,62.06,62.12,28800.0,41.7089,41.7425,41.7022,41.7425,28800.0
2006-12-12 09:30:00,61.8,61.93,61.34,61.57,41300.0,41.5275,41.6148,41.2184,41.3729,41300.0
2006-12-12 09:35:00,61.57,62.04,61.56,62.0,13400.0,41.3729,41.6888,41.3662,41.6619,13400.0
2006-12-12 09:40:00,62.01,62.02,61.85,61.87,17300.0,41.6686,41.6753,41.5611,41.5745,17300.0
2006-12-12 09:45:00,61.87,62.1,61.87,62.03,10600.0,41.5745,41.7291,41.5745,41.682,10600.0
2006-12-12 09:50:00,62.01,62.1,61.99,62.1,8800.0,41.6686,41.7291,41.6552,41.7291,8800.0
2006-12-12 09:55:00,62.11,62.16,62.02,62.1,9400.0,41.7358,41.7694,41.6753,41.7291,9400.0
2006-12-12 10:00:00,62.1,62.12,62.06,62.1,9100.0,41.7291,41.7425,41.7022,41.7291,9100.0
2006-12-12 10:05:00,62.1,62.18,62.06,62.18,12900.0,41.7291,41.7828,41.7022,41.7828,12900.0
2006-12-12 10:10:00,62.17,62.17,62.09,62.12,8600.0,41.7761,41.7761,41.7224,41.7425,8600.0
2006-12-12 10:15:00,62.14,62.22,62.14,62.19,13100.0,41.756,41.8097,41.756,41.7896,13100.0
2006-12-12 10:20:00,62.19,62.19,62.09,62.09,8500.0,41.7896,41.7896,41.7224,41.7224,8500.0
2006-12-12 10:25:00,62.06,62.11,62.05,62.08,10100.0,41.7022,41.7358,41.6955,41.7156,10100.0
2006-12-12 10:30:00,62.06,62.06,61.99,62.02,8800.0,41.7022,41.7022,41.6552,41.6753,8800.0
2006-12-12 10:35:00,62.04,62.04,61.88,61.92,6800.0,41.6888,41.6888,41.5812,41.6081,6800.0
2006-12-12 10:40:00,61.9,61.9,61.86,61.9,5000.0,41.5947,41.5947,41.5678,41.5947,5000.0
2006-12-12 10:45:00,61.89,61.91,61.74,61.77,10300.0,41.588,41.6014,41.4872,41.5073,10300.0
2006-12-12 10:50:00,61.79,61.83,61.78,61.82,3600.0,41.5208,41.5476,41.514,41.5409,3600.0
2006-12-12 10:55:00,61.84,61.87,61.8,61.8,10500.0,41.5544,41.5745,41.5275,41.5275,10500.0
2006-12-12 11:00:00,61.79,61.85,61.76,61.76,8800.0,41.5208,41.5611,41.5006,41.5006,8800.0
2006-12-12 11:05:00,61.72,61.88,61.72,61.87,8700.0,41.4737,41.5812,41.4737,41.5745,8700.0
2006-12-12 11:10:00,61.87,61.87,61.78,61.83,9900.0,41.5745,41.5745,41.514,41.5476,9900.0
2006-12-12 11:15:00,61.81,61.94,61.81,61.94,4500.0,41.5342,41.6216,41.5342,41.6216,4500.0
2006-12-12 11:20:00,61.94,62.05,61.94,62.02,11100.0,41.6216,41.6955,41.6216,41.6753,11100.0
2006-12-12 11:25:00,62.02,62.11,62.02,62.1,6100.0,41.6753,41.7358,41.6753,41.7291,6100.0
2006-12-12 11:30:00,62.1,62.11,62.05,62.06,8600.0,41.7291,41.7358,41.6955,41.7022,8600.0
2006-12-12 11:35:00,62.04,62.15,62.04,62.15,10000.0,41.6888,41.7627,41.6888,41.7627,10000.0
2006-12-12 11:40:00,62.13,62.13,62.04,62.12,6800.0,41.7492,41.7492,41.6888,41.7425,6800.0
2006-12-12 11:45:00,62.11,62.17,62.08,62.17,7300.0,41.7358,41.7761,41.7156,41.7761,7300.0
2006-12-12 11:50:00,62.16,62.3,62.16,62.3,20600.0,41.7694,41.8635,41.7694,41.8635,20600.0
2006-12-12 11:55:00,62.3,62.32,62.2,62.27,10800.0,41.8635,41.8769,41.7963,41.8433,10800.0
2006-12-12 12:00:00,62.27,62.32,62.26,62.32,7800.0,41.8433,41.8769,41.8366,41.8769,7800.0
2006-12-12 12:05:00,62.32,62.32,62.17,62.2,10300.0,41.8769,41.8769,41.7761,41.7963,10300.0
2006-12-12 12:10:00,62.18,62.19,62.08,62.16,9600.0,41.7828,41.7896,41.7156,41.7694,9600.0
2006-12-12 12:15:00,62.15,62.15,62.08,62.1,9900.0,41.7627,41.7627,41.7156,41.7291,9900.0
2006-12-12 12:20:00,62.11,62.12,61.95,61.95,17800.0,41.7358,41.7425,41.6283,41.6283,17800.0
2006-12-12 12:25:00,61.94,61.98,61.91,61.95,4600.0,41.6216,41.6484,41.6014,41.6283,4600.0
2006-12-12 12:30:00,61.94,61.95,61.89,61.95,5600.0,41.6216,41.6283,41.588,41.6283,5600.0
2006-12-12 12:35:00,61.95,62.0,61.92,61.93,8000.0,41.6283,41.6619,41.6081,41.6148,8000.0
2006-12-12 12:40:00,61.92,61.92,61.82,61.82,10100.0,41.6081,41.6081,41.5409,41.5409,10100.0
2006-12-12 12:45:00,61.82,61.83,61.79,61.79,6700.0,41.5409,41.5476,41.5208,41.5208,6700.0
2006-12-12 12:50:00,61.79,61.79,61.71,61.71,4600.0,41.5208,41.5208,41.467,41.467,4600.0
2006-12-12 12:55:00,61.7,61.73,61.7,61.73,7000.0,41.4603,41.4805,41.4603,41.4805,7000.0
2006-12-12 13:00:00,61.73,61.74,61.72,61.72,4900.0,41.4805,41.4872,41.4737,41.4737,4900.0
2006-12-12 13:05:00,61.72,61.73,61.68,61.69,7800.0,41.4737,41.4805,41.4469,41.4536,7800.0
2006-12-12 13:10:00,61.68,61.68,61.63,61.65,9400.0,41.4469,41.4469,41.4133,41.4267,9400.0
2006-12-12 13:15:00,61.67,61.69,61.66,61.69,3300.0,41.4401,41.4536,41.4334,41.4536,3300.0
2006-12-12 13:20:00,61.68,61.78,61.68,61.78,5700.0,41.4469,41.514,41.4469,41.514,5700.0
2006-12-12 13:25:00,61.79,61.88,61.79,61.87,6200.0,41.5208,41.5812,41.5208,41.5745,6200.0
2006-12-12 13:30:00,61.89,61.9,61.82,61.84,14600.0,41.588,41.5947,41.5409,41.5544,14600.0
2006-12-12 13:35:00,61.85,61.92,61.85,61.92,4800.0,41.5611,41.6081,41.5611,41.6081,4800.0
2006-12-12 13:40:00,61.94,61.98,61.94,61.98,16200.0,41.6216,41.6484,41.6216,41.6484,16200.0
2006-12-12 13:45:00,61.98,61.98,61.94,61.94,6300.0,41.6484,41.6484,41.6216,41.6216,6300.0
2006-12-12 13:50:00,61.95,61.95,61.92,61.92,3600.0,41.6283,41.6283,41.6081,41.6081,3600.0
2006-12-12 13:55:00,61.93,61.95,61.93,61.95,7200.0,41.6148,41.6283,41.6148,41.6283,7200.0
2006-12-12 14:00:00,61.95,61.96,61.88,61.9,20100.0,41.6283,41.635,41.5812,41.5947,20100.0
2006-12-12 14:05:00,61.89,61.9,61.8,61.81,15300.0,41.588,41.5947,41.5275,41.5342,15300.0
2006-12-12 14:10:00,61.81,61.97,61.78,61.92,17400.0,41.5342,41.6417,41.514,41.6081,17400.0
2006-12-12 14:15:00,61.92,61.97,61.79,61.89,25600.0,41.6081,41.6417,41.5208,41.588,25600.0
2006-12-12 14:20:00,61.89,62.07,61.86,61.93,27400.0,41.588,41.7089,41.5678,41.6148,27400.0
2006-12-12 14:25:00,61.92,62.15,61.92,62.1,19400.0,41.6081,41.7627,41.6081,41.7291,19400.0
2006-12-12 14:30:00,62.12,62.2,62.07,62.15,15700.0,41.7425,41.7963,41.7089,41.7627,15700.0
2006-12-12 14:35:00,62.15,62.15,61.93,61.96,25300.0,41.7627,41.7627,41.6148,41.635,25300.0
2006-12-12 14:40:00,61.97,62.02,61.91,61.91,10200.0,41.6417,41.6753,41.6014,41.6014,10200.0
2006-12-12 14:45:00,61.9,61.92,61.83,61.87,11000.0,41.5947,41.6081,41.5476,41.5745,11000.0
2006-12-12 14:50:00,61.87,61.91,61.85,61.87,10200.0,41.5745,41.6014,41.5611,41.5745,10200.0
2006-12-12 14:55:00,61.87,61.98,61.85,61.94,9000.0,41.5745,41.6484,41.5611,41.6216,9000.0
2006-12-12 15:00:00,61.95,62.05,61.91,62.04,14800.0,41.6283,41.6955,41.6014,41.6888,14800.0
2006-12-12 15:05:00,62.05,62.11,62.01,62.07,14900.0,41.6955,41.7358,41.6686,41.7089,14900.0
2006-12-12 15:10:00,62.08,62.23,62.08,62.23,11600.0,41.7156,41.8164,41.7156,41.8164,11600.0
2006-12-12 15:15:00,62.23,62.29,62.21,62.22,15200.0,41.8164,41.8568,41.803,41.8097,15200.0
2006-12-12 15:20:00,62.23,62.23,62.18,62.18,11600.0,41.8164,41.8164,41.7828,41.7828,11600.0
2006-12-12 15:25:00,62.17,62.17,62.12,62.13,4900.0,41.7761,41.7761,41.7425,41.7492,4900.0
2006-12-12 15:30:00,62.12,62.16,62.03,62.05,11200.0,41.7425,41.7694,41.682,41.6955,11200.0
2006-12-12 15:35:00,62.05,62.09,62.02,62.07,13100.0,41.6955,41.7224,41.6753,41.7089,13100.0
2006-12-12 15:40:00,62.05,62.1,61.98,62.06,10000.0,41.6955,41.7291,41.6484,41.7022,10000.0
2006-12-12 15:45:00,62.06,62.08,62.02,62.08,5500.0,41.7022,41.7156,41.6753,41.7156,5500.0
2006-12-12 15:50:00,62.07,62.09,62.04,62.07,12100.0,41.7089,41.7224,41.6888,41.7089,12100.0
2006-12-12 15:55:00,62.09,62.09,62.04,62.06,16600.0,41.7224,41.7224,41.6888,41.7022,16600.0
2006-12-13 09:30:00,62.4,62.49,62.4,62.44,18200.0,41.9307,41.9911,41.9307,41.9575,18200.0
2006-12-13 09:35:00,62.4,62.63,62.36,62.63,12200.0,41.9307,42.0852,41.9038,42.0852,12200.0
2006-12-13 09:40:00,62.65,62.83,62.5,62.53,15300.0,42.0987,42.2196,41.9979,42.018,15300.0
2006-12-13 09:45:00,62.54,62.66,62.46,62.56,16000.0,42.0247,42.1054,41.971,42.0382,16000.0
2006-12-13 09:50:00,62.55,62.62,62.48,62.6,10300.0,42.0315,42.0785,41.9844,42.0651,10300.0
2006-12-13 09:55:00,62.62,62.73,62.58,62.65,15800.0,42.0785,42.1524,42.0516,42.0987,15800.0
2006-12-13 10:00:00,62.64,62.77,62.6,62.7,9900.0,42.0919,42.1793,42.0651,42.1323,9900.0
2006-12-13 10:05:00,62.7,62.7,62.57,62.57,4100.0,42.1323,42.1323,42.0449,42.0449,4100.0
2006-12-13 10:10:00,62.57,62.57,62.4,62.42,20300.0,42.0449,42.0449,41.9307,41.9441,20300.0
2006-12-13 10:15:00,62.42,62.44,62.32,62.33,13100.0,41.9441,41.9575,41.8769,41.8836,13100.0
2006-12-13 10:20:00,62.33,62.4,62.27,62.27,7400.0,41.8836,41.9307,41.8433,41.8433,7400.0
2006-12-13 10:25:00,62.26,62.26,62.21,62.21,6400.0,41.8366,41.8366,41.803,41.803,6400.0
2006-12-13 10:30:00,62.21,62.21,61.96,61.96,25300.0,41.803,41.803,41.635,41.635,25300.0
2006-12-13 10:35:00,61.95,62.0,61.75,61.81,25600.0,41.6283,41.6619,41.4939,41.5342,25600.0
2006-12-13 10:40:00,61.81,62.01,61.81,62.01,19500.0,41.5342,41.6686,41.5342,41.6686,19500.0
2006-12-13 10:45:00,61.99,62.01,61.94,61.99,14400.0,41.6552,41.6686,41.6216,41.6552,14400.0
2006-12-13 10:50:00,61.97,61.98,61.79,61.85,15000.0,41.6417,41.6484,41.5208,41.5611,15000.0
2006-12-13 10:55:00,61.85,61.95,61.84,61.94,8500.0,41.5611,41.6283,41.5544,41.6216,8500.0
2006-12-13 11:00:00,61.92,61.93,61.72,61.75,16600.0,41.6081,41.6148,41.4737,41.4939,16600.0
2006-12-13 11:05:00,61.74,61.84,61.72,61.83,18800.0,41.4872,41.5544,41.4737,41.5476,18800.0
2006-12-13 11:10:00,61.83,61.83,61.71,61.72,12600.0,41.5476,41.5476,41.467,41.4737,12600.0
2006-12-13 11:15:00,61.72,61.76,61.7,61.75,22800.0,41.4737,41.5006,41.4603,41.4939,22800.0
2006-12-13 11:20:00,61.76,61.77,61.72,61.77,12600.0,41.5006,41.5073,41.4737,41.5073,12600.0
2006-12-13 11:25:00,61.77,61.84,61.73,61.75,16300.0,41.5073,41.5544,41.4805,41.4939,16300.0
2006-12-13 11:30:00,61.75,61.77,61.75,61.76,11600.0,41.4939,41.5073,41.4939,41.5006,11600.0
2006-12-13 11:35:00,61.76,61.78,61.75,61.78,10900.0,41.5006,41.514,41.4939,41.514,10900.0
2006-12-13 11:40:00,61.78,61.78,61.75,61.77,10300.0,41.514,41.514,41.4939,41.5073,10300.0
2006-12-13 11:45:00,61.75,61.79,61.7,61.79,24500.0,41.4939,41.5208,41.4603,41.5208,24500.0
2006-12-13 11:50:00,61.77,61.79,61.75,61.77,18000.0,41.5073,41.5208,41.4939,41.5073,18000.0
2006-12-13 11:55:00,61.78,61.78,61.74,61.75,18900.0,41.514,41.514,41.4872,41.4939,18900.0
2006-12-13 12:00:00,61.75,61.78,61.68,61.74,29900.0,41.4939,41.514,41.4469,41.4872,29900.0
2006-12-13 12:05:00,61.72,61.78,61.71,61.78,18700.0,41.4737,41.514,41.467,41.514,18700.0
2006-12-13 12:10:00,61.78,61.82,61.77,61.8,12400.0,41.514,41.5409,41.5073,41.5275,12400.0
2006-12-13 12:15:00,61.81,61.81,61.76,61.79,8100.0,41.5342,41.5342,41.5006,41.5208,8100.0
2006-12-13 12:20:00,61.8,61.8,61.74,61.78,8800.0,41.5275,41.5275,41.4872,41.514,8800.0
2006-12-13 12:25:00,61.76,61.76,61.68,61.7,9000.0,41.5006,41.5006,41.4469,41.4603,9000.0
2006-12-13 12:30:00,61.69,61.7,61.59,61.6,10500.0,41.4536,41.4603,41.3864,41.3931,10500.0
2006-12-13 12:35:00,61.59,61.64,61.59,61.63,12700.0,41.3864,41.42,41.3864,41.4133,12700.0
2006-12-13 12:40:00,61.63,61.65,61.59,61.62,9900.0,41.4133,41.4267,41.3864,41.4065,9900.0
2006-12-13 12:45:00,61.62,61.62,61.6,61.62,6200.0,41.4065,41.4065,41.3931,41.4065,6200.0
2006-12-13 12:50:00,61.62,61.66,61.61,61.65,6600.0,41.4065,41.4334,41.3998,41.4267,6600.0
2006-12-13 12:55:00,61.65,61.71,61.65,61.71,10500.0,41.4267,41.467,41.4267,41.467,10500.0
2006-12-13 13:00:00,61.71,61.76,61.7,61.76,10700.0,41.467,41.5006,41.4603,41.5006,10700.0
2006-12-13 13:05:00,61.77,61.8,61.75,61.77,12900.0,41.5073,41.5275,41.4939,41.5073,12900.0
2006-12-13 13:10:00,61.78,61.78,61.72,61.75,4100.0,41.514,41.514,41.4737,41.4939,4100.0
2006-12-13 13:15:00,61.75,61.75,61.7,61.7,9400.0,41.4939,41.4939,41.4603,41.4603,9400.0
2006-12-13 13:20:00,61.7,61.72,61.7,61.71,7200.0,41.4603,41.4737,41.4603,41.467,7200.0
2006-12-13 13:25:00,61.7,61.7,61.67,61.69,11400.0,41.4603,41.4603,41.4401,41.4536,11400.0
2006-12-13 13:30:00,61.69,61.69,61.62,61.63,10100.0,41.4536,41.4536,41.4065,41.4133,10100.0
2006-12-13 13:35:00,61.62,61.63,61.55,61.57,22900.0,41.4065,41.4133,41.3595,41.3729,22900.0
2006-12-13 13:40:00,61.56,61.61,61.53,61.61,13100.0,41.3662,41.3998,41.3461,41.3998,13100.0
2006-12-13 13:45:00,61.61,61.62,61.61,61.62,8500.0,41.3998,41.4065,41.3998,41.4065,8500.0
2006-12-13 13:50:00,61.62,61.67,61.61,61.66,11300.0,41.4065,41.4401,41.3998,41.4334,11300.0
2006-12-13 13:55:00,61.67,61.67,61.66,61.66,6000.0,41.4401,41.4401,41.4334,41.4334,6000.0
2006-12-13 14:00:00,61.66,61.7,61.66,61.69,19500.0,41.4334,41.4603,41.4334,41.4536,19500.0
2006-12-13 14:05:00,61.69,61.7,61.65,61.65,8800.0,41.4536,41.4603,41.4267,41.4267,8800.0
2006-12-13 14:10:00,61.65,61.66,61.57,61.6,13100.0,41.4267,41.4334,41.3729,41.3931,13100.0
2006-12-13 14:15:00,61.6,61.61,61.52,61.58,13400.0,41.3931,41.3998,41.3393,41.3797,13400.0
2006-12-13 14:20:00,61.58,61.59,61.53,61.57,25000.0,41.3797,41.3864,41.3461,41.3729,25000.0
2006-12-13 14:25:00,61.55,61.56,61.52,61.54,13000.0,41.3595,41.3662,41.3393,41.3528,13000.0
2006-12-13 14:30:00,61.53,61.53,61.48,61.5,14600.0,41.3461,41.3461,41.3125,41.3259,14600.0
2006-12-13 14:35:00,61.5,61.57,61.49,61.57,16600.0,41.3259,41.3729,41.3192,41.3729,16600.0
2006-12-13 14:40:00,61.56,61.57,61.56,61.57,13400.0,41.3662,41.3729,41.3662,41.3729,13400.0
2006-12-13 14:45:00,61.58,61.58,61.57,61.58,4500.0,41.3797,41.3797,41.3729,41.3797,4500.0
2006-12-13 14:50:00,61.57,61.58,61.53,61.55,18500.0,41.3729,41.3797,41.3461,41.3595,18500.0
2006-12-13 14:55:00,61.54,61.55,61.47,61.49,12300.0,41.3528,41.3595,41.3057,41.3192,12300.0
2006-12-13 15:00:00,61.49,61.53,61.47,61.53,14200.0,41.3192,41.3461,41.3057,41.3461,14200.0
2006-12-13 15:05:00,61.53,61.58,61.52,61.57,16600.0,41.3461,41.3797,41.3393,41.3729,16600.0
2006-12-13 15:10:00,61.58,61.58,61.57,61.57,9900.0,41.3797,41.3797,41.3729,41.3729,9900.0
2006-12-13 15:15:00,61.57,61.62,61.57,61.58,33000.0,41.3729,41.4065,41.3729,41.3797,33000.0
2006-12-13 15:20:00,61.58,61.58,61.5,61.53,20700.0,41.3797,41.3797,41.3259,41.3461,20700.0
2006-12-13 15:25:00,61.51,61.52,61.44,61.48,16900.0,41.3326,41.3393,41.2856,41.3125,16900.0
2006-12-13 15:30:00,61.48,61.56,61.43,61.56,18900.0,41.3125,41.3662,41.2789,41.3662,18900.0
2006-12-13 15:35:00,61.56,61.58,61.55,61.58,23300.0,41.3662,41.3797,41.3595,41.3797,23300.0
2006-12-13 15:40:00,61.58,61.58,61.53,61.53,15200.0,41.3797,41.3797,41.3461,41.3461,15200.0
2006-12-13 15:45:00,61.54,61.55,61.52,61.53,21500.0,41.3528,41.3595,41.3393,41.3461,21500.0
2006-12-13 15:50:00,61.53,61.57,61.5,61.57,23800.0,41.3461,41.3729,41.3259,41.3729,23800.0
2006-12-13 15:55:00,61.56,61.67,61.55,61.62,59600.0,41.3662,41.4401,41.3595,41.4065,59600.0
2006-12-14 09:30:00,61.65,61.65,61.49,61.55,10300.0,41.4267,41.4267,41.3192,41.3595,10300.0
2006-12-14 09:35:00,61.55,61.62,61.5,61.5,15500.0,41.3595,41.4065,41.3259,41.3259,15500.0
2006-12-14 09:40:00,61.5,61.65,61.46,61.64,14900.0,41.3259,41.4267,41.299,41.42,14900.0
2006-12-14 09:45:00,61.62,61.76,61.6,61.76,11000.0,41.4065,41.5006,41.3931,41.5006,11000.0
2006-12-14 09:50:00,61.77,62.01,61.77,61.93,15500.0,41.5073,41.6686,41.5073,41.6148,15500.0
2006-12-14 09:55:00,61.95,62.46,61.95,62.29,21800.0,41.6283,41.971,41.6283,41.8568,21800.0
2006-12-14 10:00:00,62.34,62.45,62.22,62.45,16900.0,41.8903,41.9643,41.8097,41.9643,16900.0
2006-12-14 10:05:00,62.46,62.5,62.4,62.48,14500.0,41.971,41.9979,41.9307,41.9844,14500.0
2006-12-14 10:10:00,62.47,62.54,62.44,62.53,13300.0,41.9777,42.0247,41.9575,42.018,13300.0
2006-12-14 10:15:00,62.5,62.5,62.45,62.47,6200.0,41.9979,41.9979,41.9643,41.9777,6200.0
2006-12-14 10:20:00,62.48,62.5,62.4,62.4,16300.0,41.9844,41.9979,41.9307,41.9307,16300.0
2006-12-14 10:25:00,62.4,62.49,62.29,62.47,8700.0,41.9307,41.9911,41.8568,41.9777,8700.0
2006-12-14 10:30:00,62.48,62.48,62.37,62.42,10900.0,41.9844,41.9844,41.9105,41.9441,10900.0
2006-12-14 10:35:00,62.42,62.52,62.41,62.51,10300.0,41.9441,42.0113,41.9374,42.0046,10300.0
2006-12-14 10:40:00,62.5,62.54,62.47,62.47,8500.0,41.9979,42.0247,41.9777,41.9777,8500.0
2006-12-14 10:45:00,62.48,62.49,62.44,62.48,48100.0,41.9844,41.9911,41.9575,41.9844,48100.0
2006-12-14 10:50:00,62.47,62.51,62.45,62.48,12200.0,41.9777,42.0046,41.9643,41.9844,12200.0
2006-12-14 10:55:00,62.48,62.5,62.47,62.5,10900.0,41.9844,41.9979,41.9777,41.9979,10900.0
2006-12-14 11:00:00,62.49,62.5,62.47,62.48,9700.0,41.9911,41.9979,41.9777,41.9844,9700.0
2006-12-14 11:05:00,62.48,62.48,62.44,62.45,9700.0,41.9844,41.9844,41.9575,41.9643,9700.0
2006-12-14 11:10:00,62.45,62.48,62.45,62.48,3700.0,41.9643,41.9844,41.9643,41.9844,3700.0
2006-12-14 11:15:00,62.48,62.48,62.43,62.46,4700.0,41.9844,41.9844,41.9508,41.971,4700.0
2006-12-14 11:20:00,62.46,62.48,62.42,62.48,3500.0,41.971,41.9844,41.9441,41.9844,3500.0
2006-12-14 11:25:00,62.48,62.5,62.41,62.44,10500.0,41.9844,41.9979,41.9374,41.9575,10500.0
2006-12-14 11:30:00,62.43,62.45,62.38,62.41,9700.0,41.9508,41.9643,41.9172,41.9374,9700.0
2006-12-14 11:35:00,62.45,62.46,62.44,62.45,7400.0,41.9643,41.971,41.9575,41.9643,7400.0
2006-12-14 11:40:00,62.45,62.45,62.41,62.43,7100.0,41.9643,41.9643,41.9374,41.9508,7100.0
2006-12-14 11:45:00,62.42,62.46,62.4,62.46,11800.0,41.9441,41.971,41.9307,41.971,11800.0
2006-12-14 11:50:00,62.46,62.47,62.41,62.42,13000.0,41.971,41.9777,41.9374,41.9441,13000.0
2006-12-14 11:55:00,62.44,62.45,62.39,62.44,2500.0,41.9575,41.9643,41.9239,41.9575,2500.0
2006-12-14 12:00:00,62.45,62.47,62.38,62.46,4300.0,41.9643,41.9777,41.9172,41.971,4300.0
2006-12-14 12:05:00,62.46,62.47,62.43,62.47,6400.0,41.971,41.9777,41.9508,41.9777,6400.0
2006-12-14 12:10:00,62.48,62.64,62.47,62.61,29900.0,41.9844,42.0919,41.9777,42.0718,29900.0
2006-12-14 12:15:00,62.61,62.62,62.55,62.6,5100.0,42.0718,42.0785,42.0315,42.0651,5100.0
2006-12-14 12:20:00,62.6,62.62,62.6,62.61,3600.0,42.0651,42.0785,42.0651,42.0718,3600.0
2006-12-14 12:25:00,62.61,62.62,62.6,62.62,5400.0,42.0718,42.0785,42.0651,42.0785,5400.0
2006-12-14 12:30:00,62.62,62.72,62.61,62.71,9600.0,42.0785,42.1457,42.0718,42.139,9600.0
2006-12-14 12:35:00,62.71,62.73,62.69,62.72,5300.0,42.139,42.1524,42.1255,42.1457,5300.0
2006-12-14 12:40:00,62.71,62.79,62.71,62.76,7900.0,42.139,42.1927,42.139,42.1726,7900.0
2006-12-14 12:45:00,62.76,62.79,62.73,62.79,5300.0,42.1726,42.1927,42.1524,42.1927,5300.0
2006-12-14 12:50:00,62.79,62.8,62.71,62.74,8500.0,42.1927,42.1995,42.139,42.1591,8500.0
2006-12-14 12:55:00,62.74,62.77,62.72,62.77,6700.0,42.1591,42.1793,42.1457,42.1793,6700.0
2006-12-14 13:00:00,62.78,62.79,62.75,62.76,5300.0,42.186,42.1927,42.1659,42.1726,5300.0
2006-12-14 13:05:00,62.77,62.85,62.76,62.83,8900.0,42.1793,42.2331,42.1726,42.2196,8900.0
2006-12-14 13:10:00,62.85,62.91,62.85,62.86,4200.0,42.2331,42.2734,42.2331,42.2398,4200.0
2006-12-14 13:15:00,62.87,62.9,62.86,62.9,5500.0,42.2465,42.2667,42.2398,42.2667,5500.0
2006-12-14 13:20:00,62.9,62.9,62.87,62.87,7000.0,42.2667,42.2667,42.2465,42.2465,7000.0
2006-12-14 13:25:00,62.85,62.85,62.8,62.83,4500.0,42.2331,42.2331,42.1995,42.2196,4500.0
2006-12-14 13:30:00,62.83,62.85,62.82,62.83,4600.0,42.2196,42.2331,42.2129,42.2196,4600.0
2006-12-14 13:35:00,62.84,62.88,62.81,62.83,9600.0,42.2263,42.2532,42.2062,42.2196,9600.0
2006-12-14 13:40:00,62.83,62.83,62.79,62.79,6400.0,42.2196,42.2196,42.1927,42.1927,6400.0
2006-12-14 13:45:00,62.81,62.86,62.81,62.85,6700.0,42.2062,42.2398,42.2062,42.2331,6700.0
2006-12-14 13:50:00,62.85,62.86,62.85,62.86,8100.0,42.2331,42.2398,42.2331,42.2398,8100.0
2006-12-14 13:55:00,62.86,62.86,62.85,62.86,3900.0,42.2398,42.2398,42.2331,42.2398,3900.0
2006-12-14 14:00:00,62.85,62.86,62.82,62.86,12600.0,42.2331,42.2398,42.2129,42.2398,12600.0
2006-12-14 14:05:00,62.85,62.85,62.75,62.75,8300.0,42.2331,42.2331,42.1659,42.1659,8300.0
2006-12-14 14:10:00,62.75,62.78,62.74,62.77,3400.0,42.1659,42.186,42.1591,42.1793,3400.0
2006-12-14 14:15:00,62.76,62.81,62.74,62.74,6200.0,42.1726,42.2062,42.1591,42.1591,6200.0
2006-12-14 14:20:00,62.73,62.76,62.72,62.73,5700.0,42.1524,42.1726,42.1457,42.1524,5700.0
2006-12-14 14:25:00,62.73,62.77,62.73,62.75,5400.0,42.1524,42.1793,42.1524,42.1659,5400.0
2006-12-14 14:30:00,62.76,62.78,62.75,62.78,6500.0,42.1726,42.186,42.1659,42.186,6500.0
2006-12-14 14:35:00,62.77,62.83,62.74,62.83,9100.0,42.1793,42.2196,42.1591,42.2196,9100.0
2006-12-14 14:40:00,62.82,62.84,62.8,62.84,10100.0,42.2129,42.2263,42.1995,42.2263,10100.0
2006-12-14 14:45:00,62.85,62.86,62.84,62.86,5700.0,42.2331,42.2398,42.2263,42.2398,5700.0
2006-12-14 14:50:00,62.85,62.85,62.84,62.85,3200.0,42.2331,42.2331,42.2263,42.2331,3200.0
2006-12-14 14:55:00,62.85,62.86,62.84,62.86,6000.0,42.2331,42.2398,42.2263,42.2398,6000.0
2006-12-14 15:00:00,62.86,62.86,62.78,62.79,17000.0,42.2398,42.2398,42.186,42.1927,17000.0
2006-12-14 15:05:00,62.78,62.8,62.78,62.8,5400.0,42.186,42.1995,42.186,42.1995,5400.0
2006-12-14 15:10:00,62.81,62.82,62.76,62.79,6700.0,42.2062,42.2129,42.1726,42.1927,6700.0
2006-12-14 15:15:00,62.78,62.81,62.77,62.8,7200.0,42.186,42.2062,42.1793,42.1995,7200.0
2006-12-14 15:20:00,62.82,62.85,62.81,62.84,6600.0,42.2129,42.2331,42.2062,42.2263,6600.0
2006-12-14 15:25:00,62.85,62.86,62.84,62.86,12600.0,42.2331,42.2398,42.2263,42.2398,12600.0
2006-12-14 15:30:00,62.86,62.86,62.85,62.85,10400.0,42.2398,42.2398,42.2331,42.2331,10400.0
2006-12-14 15:35:00,62.86,62.86,62.83,62.84,8900.0,42.2398,42.2398,42.2196,42.2263,8900.0
2006-12-14 15:40:00,62.84,62.9,62.84,62.9,11500.0,42.2263,42.2667,42.2263,42.2667,11500.0
2006-12-14 15:45:00,62.9,62.94,62.89,62.93,11700.0,42.2667,42.2935,42.2599,42.2868,11700.0
2006-12-14 15:50:00,62.91,62.94,62.91,62.92,17500.0,42.2734,42.2935,42.2734,42.2801,17500.0
2006-12-14 15:55:00,62.92,62.93,62.88,62.89,19700.0,42.2801,42.2868,42.2532,42.2599,19700.0
2006-12-15 09:30:00,62.89,62.96,62.75,62.89,195200.0,42.2599,42.307,42.1659,42.2599,195200.0
2006-12-15 09:35:00,62.89,62.98,62.71,62.71,12300.0,42.2599,42.3204,42.139,42.139,12300.0
2006-12-15 09:40:00,62.71,62.82,62.64,62.65,12300.0,42.139,42.2129,42.0919,42.0987,12300.0
2006-12-15 09:45:00,62.68,62.7,62.53,62.54,18200.0,42.1188,42.1323,42.018,42.0247,18200.0
2006-12-15 09:50:00,62.53,62.55,62.49,62.49,24400.0,42.018,42.0315,41.9911,41.9911,24400.0
2006-12-15 09:55:00,62.49,62.5,62.32,62.32,13600.0,41.9911,41.9979,41.8769,41.8769,13600.0
2006-12-15 10:00:00,62.32,62.32,62.13,62.14,45800.0,41.8769,41.8769,41.7492,41.756,45800.0
2006-12-15 10:05:00,62.14,62.18,62.08,62.08,13600.0,41.756,41.7828,41.7156,41.7156,13600.0
2006-12-15 10:10:00,62.07,62.08,62.03,62.05,10200.0,41.7089,41.7156,41.682,41.6955,10200.0
2006-12-15 10:15:00,62.05,62.05,61.85,61.88,21200.0,41.6955,41.6955,41.5611,41.5812,21200.0
2006-12-15 10:20:00,61.88,62.03,61.88,61.97,14000.0,41.5812,41.682,41.5812,41.6417,14000.0
2006-12-15 10:25:00,61.97,62.09,61.97,62.08,12900.0,41.6417,41.7224,41.6417,41.7156,12900.0
2006-12-15 10:30:00,62.07,62.07,61.96,62.01,50100.0,41.7089,41.7089,41.635,41.6686,50100.0
2006-12-15 10:35:00,62.03,62.06,61.87,61.98,71200.0,41.682,41.7022,41.5745,41.6484,71200.0
2006-12-15 10:40:00,62.0,62.12,62.0,62.03,16700.0,41.6619,41.7425,41.6619,41.682,16700.0
2006-12-15 10:45:00,62.04,62.06,62.0,62.06,5700.0,41.6888,41.7022,41.6619,41.7022,5700.0
2006-12-15 10:50:00,62.05,62.08,62.02,62.07,7600.0,41.6955,41.7156,41.6753,41.7089,7600.0
2006-12-15 10:55:00,62.07,62.1,62.06,62.1,10600.0,41.7089,41.7291,41.7022,41.7291,10600.0
2006-12-15 11:00:00,62.11,62.13,62.1,62.11,12800.0,41.7358,41.7492,41.7291,41.7358,12800.0
2006-12-15 11:05:00,62.11,62.13,62.06,62.06,11500.0,41.7358,41.7492,41.7022,41.7022,11500.0
2006-12-15 11:10:00,62.06,62.08,62.03,62.03,7900.0,41.7022,41.7156,41.682,41.682,7900.0
2006-12-15 11:15:00,62.04,62.07,62.03,62.06,8600.0,41.6888,41.7089,41.682,41.7022,8600.0
2006-12-15 11:20:00,62.06,62.07,62.03,62.05,58600.0,41.7022,41.7089,41.682,41.6955,58600.0
2006-12-15 11:25:00,62.05,62.07,62.05,62.05,8000.0,41.6955,41.7089,41.6955,41.6955,8000.0
2006-12-15 11:30:00,62.05,62.05,62.0,62.01,5500.0,41.6955,41.6955,41.6619,41.6686,5500.0
2006-12-15 11:35:00,62.01,62.03,62.01,62.03,1600.0,41.6686,41.682,41.6686,41.682,1600.0
2006-12-15 11:40:00,62.02,62.1,62.0,62.08,7500.0,41.6753,41.7291,41.6619,41.7156,7500.0
2006-12-15 11:45:00,62.09,62.13,62.06,62.09,7900.0,41.7224,41.7492,41.7022,41.7224,7900.0
2006-12-15 11:50:00,62.08,62.13,62.08,62.13,6900.0,41.7156,41.7492,41.7156,41.7492,6900.0
2006-12-15 11:55:00,62.14,62.15,62.11,62.11,6600.0,41.756,41.7627,41.7358,41.7358,6600.0
2006-12-15 12:00:00,62.11,62.11,62.05,62.05,4500.0,41.7358,41.7358,41.6955,41.6955,4500.0
2006-12-15 12:05:00,62.05,62.06,61.99,62.01,7000.0,41.6955,41.7022,41.6552,41.6686,7000.0
2006-12-15 12:10:00,61.98,62.03,61.98,62.0,3000.0,41.6484,41.682,41.6484,41.6619,3000.0
2006-12-15 12:15:00,62.01,62.02,61.99,62.01,6100.0,41.6686,41.6753,41.6552,41.6686,6100.0
2006-12-15 12:20:00,62.01,62.06,61.98,62.0,14500.0,41.6686,41.7022,41.6484,41.6619,14500.0
2006-12-15 12:25:00,61.98,62.08,61.98,62.03,9500.0,41.6484,41.7156,41.6484,41.682,9500.0
2006-12-15 12:30:00,62.05,62.07,62.03,62.04,2300.0,41.6955,41.7089,41.682,41.6888,2300.0
2006-12-15 12:35:00,62.04,62.06,62.04,62.06,3300.0,41.6888,41.7022,41.6888,41.7022,3300.0
2006-12-15 12:40:00,62.06,62.12,62.06,62.1,8000.0,41.7022,41.7425,41.7022,41.7291,8000.0
2006-12-15 12:45:00,62.1,62.13,62.06,62.09,6400.0,41.7291,41.7492,41.7022,41.7224,6400.0
2006-12-15 12:50:00,62.09,62.09,62.04,62.04,4400.0,41.7224,41.7224,41.6888,41.6888,4400.0
2006-12-15 12:55:00,62.03,62.04,61.99,61.99,7500.0,41.682,41.6888,41.6552,41.6552,7500.0
2006-12-15 13:00:00,62.0,62.01,62.0,62.0,2800.0,41.6619,41.6686,41.6619,41.6619,2800.0
2006-12-15 13:05:00,62.01,62.01,62.0,62.0,2300.0,41.6686,41.6686,41.6619,41.6619,2300.0
2006-12-15 13:10:00,62.0,62.01,61.97,61.98,9100.0,41.6619,41.6686,41.6417,41.6484,9100.0
2006-12-15 13:15:00,61.98,62.03,61.97,62.02,7800.0,41.6484,41.682,41.6417,41.6753,7800.0
2006-12-15 13:20:00,62.03,62.05,62.03,62.05,1700.0,41.682,41.6955,41.682,41.6955,1700.0
2006-12-15 13:25:00,62.05,62.06,62.03,62.05,9200.0,41.6955,41.7022,41.682,41.6955,9200.0
2006-12-15 13:30:00,62.05,62.07,62.02,62.03,5600.0,41.6955,41.7089,41.6753,41.682,5600.0
2006-12-15 13:35:00,62.04,62.05,62.03,62.03,8100.0,41.6888,41.6955,41.682,41.682,8100.0
2006-12-15 13:40:00,62.04,62.09,62.03,62.04,9600.0,41.6888,41.7224,41.682,41.6888,9600.0
2006-12-15 13:45:00,62.03,62.09,62.01,62.08,12300.0,41.682,41.7224,41.6686,41.7156,12300.0
2006-12-15 13:50:00,62.08,62.09,62.08,62.09,6300.0,41.7156,41.7224,41.7156,41.7224,6300.0
2006-12-15 13:55:00,62.09,62.15,62.09,62.15,7200.0,41.7224,41.7627,41.7224,41.7627,7200.0
2006-12-15 14:00:00,62.15,62.21,62.15,62.17,15700.0,41.7627,41.803,41.7627,41.7761,15700.0
2006-12-15 14:05:00,62.16,62.18,62.15,62.17,5200.0,41.7694,41.7828,41.7627,41.7761,5200.0
2006-12-15 14:10:00,62.17,62.17,62.05,62.09,6700.0,41.7761,41.7761,41.6955,41.7224,6700.0
2006-12-15 14:15:00,62.09,62.16,62.09,62.14,8800.0,41.7224,41.7694,41.7224,41.756,8800.0
2006-12-15 14:20:00,62.15,62.15,62.13,62.14,5900.0,41.7627,41.7627,41.7492,41.756,5900.0
2006-12-15 14:25:00,62.13,62.16,62.12,62.16,8100.0,41.7492,41.7694,41.7425,41.7694,8100.0
2006-12-15 14:30:00,62.14,62.17,62.14,62.17,5100.0,41.756,41.7761,41.756,41.7761,5100.0
2006-12-15 14:35:00,62.16,62.17,62.12,62.12,7600.0,41.7694,41.7761,41.7425,41.7425,7600.0
2006-12-15 14:40:00,62.12,62.12,62.06,62.06,12000.0,41.7425,41.7425,41.7022,41.7022,12000.0
2006-12-15 14:45:00,62.05,62.08,62.03,62.08,13700.0,41.6955,41.7156,41.682,41.7156,13700.0
2006-12-15 14:50:00,62.07,62.08,62.03,62.05,7400.0,41.7089,41.7156,41.682,41.6955,7400.0
2006-12-15 14:55:00,62.05,62.07,62.03,62.04,3700.0,41.6955,41.7089,41.682,41.6888,3700.0
2006-12-15 15:00:00,62.04,62.04,61.98,62.02,18100.0,41.6888,41.6888,41.6484,41.6753,18100.0
2006-12-15 15:05:00,62.04,62.05,62.03,62.03,11700.0,41.6888,41.6955,41.682,41.682,11700.0
2006-12-15 15:10:00,62.04,62.06,62.03,62.06,7900.0,41.6888,41.7022,41.682,41.7022,7900.0
2006-12-15 15:15:00,62.07,62.08,62.03,62.08,10000.0,41.7089,41.7156,41.682,41.7156,10000.0
2006-12-15 15:20:00,62.11,62.14,62.08,62.1,17600.0,41.7358,41.756,41.7156,41.7291,17600.0
2006-12-15 15:25:00,62.09,62.1,62.05,62.05,13100.0,41.7224,41.7291,41.6955,41.6955,13100.0
2006-12-15 15:30:00,62.05,62.05,62.02,62.04,9500.0,41.6955,41.6955,41.6753,41.6888,9500.0
2006-12-15 15:35:00,62.04,62.07,62.01,62.01,32700.0,41.6888,41.7089,41.6686,41.6686,32700.0
2006-12-15 15:40:00,61.99,62.0,61.95,61.97,26400.0,41.6552,41.6619,41.6283,41.6417,26400.0
2006-12-15 15:45:00,61.97,62.01,61.94,61.99,13700.0,41.6417,41.6686,41.6216,41.6552,13700.0
2006-12-15 15:50:00,61.99,62.03,61.96,62.02,17000.0,41.6552,41.682,41.635,41.6753,17000.0
2006-12-15 15:55:00,62.03,62.11,62.03,62.09,36000.0,41.682,41.7358,41.682,41.7224,36000.0
2006-12-18 09:30:00,61.91,62.0,61.79,61.99,15100.0,41.6014,41.6619,41.5208,41.6552,15100.0
2006-12-18 09:35:00,62.0,62.35,62.0,62.15,20600.0,41.6619,41.8971,41.6619,41.7627,20600.0
2006-12-18 09:40:00,62.08,62.15,62.04,62.11,7200.0,41.7156,41.7627,41.6888,41.7358,7200.0
2006-12-18 09:45:00,62.1,62.3,62.1,62.24,8400.0,41.7291,41.8635,41.7291,41.8232,8400.0
2006-12-18 09:50:00,62.24,62.32,62.15,62.26,8200.0,41.8232,41.8769,41.7627,41.8366,8200.0
2006-12-18 09:55:00,62.26,62.3,62.2,62.23,8500.0,41.8366,41.8635,41.7963,41.8164,8500.0
2006-12-18 10:00:00,62.26,62.31,62.23,62.27,8400.0,41.8366,41.8702,41.8164,41.8433,8400.0
2006-12-18 10:05:00,62.27,62.29,62.25,62.25,7100.0,41.8433,41.8568,41.8299,41.8299,7100.0
2006-12-18 10:10:00,62.24,62.25,62.19,62.21,6200.0,41.8232,41.8299,41.7896,41.803,6200.0
2006-12-18 10:15:00,62.19,62.25,61.99,61.99,14300.0,41.7896,41.8299,41.6552,41.6552,14300.0
2006-12-18 10:20:00,62.02,62.02,61.88,61.94,15700.0,41.6753,41.6753,41.5812,41.6216,15700.0
2006-12-18 10:25:00,61.95,62.03,61.94,61.99,12500.0,41.6283,41.682,41.6216,41.6552,12500.0
2006-12-18 10:30:00,61.99,62.04,61.99,62.04,6500.0,41.6552,41.6888,41.6552,41.6888,6500.0
2006-12-18 10:35:00,62.03,62.07,62.01,62.02,10200.0,41.682,41.7089,41.6686,41.6753,10200.0
2006-12-18 10:40:00,62.04,62.05,61.94,61.94,9600.0,41.6888,41.6955,41.6216,41.6216,9600.0
2006-12-18 10:45:00,61.95,62.0,61.94,62.0,10000.0,41.6283,41.6619,41.6216,41.6619,10000.0
2006-12-18 10:50:00,62.0,62.0,61.98,61.99,7400.0,41.6619,41.6619,41.6484,41.6552,7400.0
2006-12-18 10:55:00,62.0,62.07,62.0,62.07,5900.0,41.6619,41.7089,41.6619,41.7089,5900.0
2006-12-18 11:00:00,62.08,62.13,62.06,62.11,12000.0,41.7156,41.7492,41.7022,41.7358,12000.0
2006-12-18 11:05:00,62.11,62.11,62.06,62.08,15200.0,41.7358,41.7358,41.7022,41.7156,15200.0
2006-12-18 11:10:00,62.07,62.07,61.98,62.05,10800.0,41.7089,41.7089,41.6484,41.6955,10800.0
2006-12-18 11:15:00,62.06,62.06,61.96,62.01,13200.0,41.7022,41.7022,41.635,41.6686,13200.0
2006-12-18 11:20:00,62.0,62.01,61.88,61.98,18800.0,41.6619,41.6686,41.5812,41.6484,18800.0
2006-12-18 11:25:00,61.99,62.05,61.99,62.04,7100.0,41.6552,41.6955,41.6552,41.6888,7100.0
2006-12-18 11:30:00,62.03,62.09,62.03,62.05,12400.0,41.682,41.7224,41.682,41.6955,12400.0
2006-12-18 11:35:00,62.05,62.06,62.01,62.01,7600.0,41.6955,41.7022,41.6686,41.6686,7600.0
2006-12-18 11:40:00,62.03,62.05,61.94,61.97,10000.0,41.682,41.6955,41.6216,41.6417,10000.0
2006-12-18 11:45:00,61.99,62.0,61.94,61.97,11600.0,41.6552,41.6619,41.6216,41.6417,11600.0
2006-12-18 11:50:00,61.97,61.99,61.96,61.99,16200.0,41.6417,41.6552,41.635,41.6552,16200.0
2006-12-18 11:55:00,61.99,62.03,61.94,61.98,16600.0,41.6552,41.682,41.6216,41.6484,16600.0
2006-12-18 12:00:00,61.97,61.97,61.84,61.85,9000.0,41.6417,41.6417,41.5544,41.5611,9000.0
2006-12-18 12:05:00,61.84,61.85,61.8,61.81,11000.0,41.5544,41.5611,41.5275,41.5342,11000.0
2006-12-18 12:10:00,61.8,61.81,61.77,61.8,338000.0,41.5275,41.5342,41.5073,41.5275,338000.0
2006-12-18 12:15:00,61.82,61.84,61.73,61.73,5700.0,41.5409,41.5544,41.4805,41.4805,5700.0
2006-12-18 12:20:00,61.74,61.74,61.71,61.72,14800.0,41.4872,41.4872,41.467,41.4737,14800.0
2006-12-18 12:25:00,61.73,61.73,61.69,61.69,7200.0,41.4805,41.4805,41.4536,41.4536,7200.0
2006-12-18 12:30:00,61.69,61.74,61.69,61.74,5400.0,41.4536,41.4872,41.4536,41.4872,5400.0
2006-12-18 12:35:00,61.74,61.74,61.73,61.73,2000.0,41.4872,41.4872,41.4805,41.4805,2000.0
2006-12-18 12:40:00,61.74,61.74,61.69,61.72,7200.0,41.4872,41.4872,41.4536,41.4737,7200.0
2006-12-18 12:45:00,61.71,61.74,61.69,61.72,8500.0,41.467,41.4872,41.4536,41.4737,8500.0
2006-12-18 12:50:00,61.72,61.74,61.72,61.73,900.0,41.4737,41.4872,41.4737,41.4805,900.0
2006-12-18 12:55:00,61.73,61.74,61.72,61.72,6200.0,41.4805,41.4872,41.4737,41.4737,6200.0
2006-12-18 13:00:00,61.72,61.72,61.64,61.65,21400.0,41.4737,41.4737,41.42,41.4267,21400.0
2006-12-18 13:05:00,61.65,61.65,61.59,61.6,4100.0,41.4267,41.4267,41.3864,41.3931,4100.0
2006-12-18 13:10:00,61.6,61.6,61.58,61.58,4300.0,41.3931,41.3931,41.3797,41.3797,4300.0
2006-12-18 13:15:00,61.58,61.6,61.58,61.59,5800.0,41.3797,41.3931,41.3797,41.3864,5800.0
2006-12-18 13:20:00,61.6,61.63,61.58,61.59,10800.0,41.3931,41.4133,41.3797,41.3864,10800.0
2006-12-18 13:25:00,61.56,61.59,61.55,61.58,3800.0,41.3662,41.3864,41.3595,41.3797,3800.0
2006-12-18 13:30:00,61.58,61.65,61.58,61.65,4400.0,41.3797,41.4267,41.3797,41.4267,4400.0
2006-12-18 13:35:00,61.65,61.69,61.64,61.68,8600.0,41.4267,41.4536,41.42,41.4469,8600.0
2006-12-18 13:40:00,61.69,61.75,61.69,61.74,4000.0,41.4536,41.4939,41.4536,41.4872,4000.0
2006-12-18 13:45:00,61.75,61.78,61.73,61.75,9300.0,41.4939,41.514,41.4805,41.4939,9300.0
2006-12-18 13:50:00,61.78,61.85,61.78,61.81,7300.0,41.514,41.5611,41.514,41.5342,7300.0
2006-12-18 13:55:00,61.82,61.84,61.79,61.81,4700.0,41.5409,41.5544,41.5208,41.5342,4700.0
2006-12-18 14:00:00,61.81,61.81,61.55,61.55,20500.0,41.5342,41.5342,41.3595,41.3595,20500.0
2006-12-18 14:05:00,61.54,61.65,61.53,61.58,14400.0,41.3528,41.4267,41.3461,41.3797,14400.0
2006-12-18 14:10:00,61.6,61.63,61.57,61.59,11700.0,41.3931,41.4133,41.3729,41.3864,11700.0
2006-12-18 14:15:00,61.57,61.63,61.53,61.61,9000.0,41.3729,41.4133,41.3461,41.3998,9000.0
2006-12-18 14:20:00,61.56,61.57,61.55,61.56,3500.0,41.3662,41.3729,41.3595,41.3662,3500.0
2006-12-18 14:25:00,61.55,61.58,61.5,61.53,5200.0,41.3595,41.3797,41.3259,41.3461,5200.0
2006-12-18 14:30:00,61.53,61.64,61.52,61.64,6300.0,41.3461,41.42,41.3393,41.42,6300.0
2006-12-18 14:35:00,61.64,61.64,61.5,61.53,10900.0,41.42,41.42,41.3259,41.3461,10900.0
2006-12-18 14:40:00,61.54,61.6,61.53,61.57,11200.0,41.3528,41.3931,41.3461,41.3729,11200.0
2006-12-18 14:45:00,61.57,61.58,61.46,61.47,12200.0,41.3729,41.3797,41.299,41.3057,12200.0
2006-12-18 14:50:00,61.46,61.47,61.34,61.35,12300.0,41.299,41.3057,41.2184,41.2251,12300.0
2006-12-18 14:55:00,61.36,61.4,61.33,61.4,4900.0,41.2318,41.2587,41.2117,41.2587,4900.0
2006-12-18 15:00:00,61.4,61.4,61.35,61.35,6600.0,41.2587,41.2587,41.2251,41.2251,6600.0
2006-12-18 15:05:00,61.36,61.36,61.28,61.36,8600.0,41.2318,41.2318,41.1781,41.2318,8600.0
2006-12-18 15:10:00,61.35,61.36,61.28,61.29,13600.0,41.2251,41.2318,41.1781,41.1848,13600.0
2006-12-18 15:15:00,61.29,61.3,61.26,61.28,3900.0,41.1848,41.1915,41.1646,41.1781,3900.0
2006-12-18 15:20:00,61.28,61.29,61.14,61.26,10900.0,41.1781,41.1848,41.084,41.1646,10900.0
2006-12-18 15:25:00,61.27,61.32,61.2,61.22,13700.0,41.1713,41.2049,41.1243,41.1377,13700.0
2006-12-18 15:30:00,61.22,61.29,61.21,61.23,12600.0,41.1377,41.1848,41.131,41.1445,12600.0
2006-12-18 15:35:00,61.22,61.3,61.21,61.3,9200.0,41.1377,41.1915,41.131,41.1915,9200.0
2006-12-18 15:40:00,61.29,61.34,61.25,61.26,13700.0,41.1848,41.2184,41.1579,41.1646,13700.0
2006-12-18 15:45:00,61.29,61.29,61.19,61.2,12800.0,41.1848,41.1848,41.1176,41.1243,12800.0
2006-12-18 15:50:00,61.19,61.2,61.09,61.13,62800.0,41.1176,41.1243,41.0504,41.0773,62800.0
2006-12-18 15:55:00,61.13,61.36,61.12,61.33,76600.0,41.0773,41.2318,41.0706,41.2117,76600.0
2006-12-19 09:30:00,60.7,60.7,60.46,60.46,37000.0,40.7883,40.7883,40.6271,40.6271,37000.0
2006-12-19 09:35:00,60.46,60.62,60.34,60.51,17200.0,40.6271,40.7346,40.5464,40.6607,17200.0
2006-12-19 09:40:00,60.52,60.78,60.51,60.75,33900.0,40.6674,40.8421,40.6607,40.8219,33900.0
2006-12-19 09:45:00,60.76,60.76,60.53,60.63,23700.0,40.8286,40.8286,40.6741,40.7413,23700.0
2006-12-19 09:50:00,60.65,60.73,60.65,60.73,9400.0,40.7547,40.8085,40.7547,40.8085,9400.0
2006-12-19 09:55:00,60.72,60.81,60.65,60.67,9000.0,40.8018,40.8622,40.7547,40.7682,9000.0
2006-12-19 10:00:00,60.66,60.8,60.6,60.68,54600.0,40.7614,40.8555,40.7211,40.7749,54600.0
2006-12-19 10:05:00,60.71,60.84,60.71,60.82,8700.0,40.795,40.8824,40.795,40.869,8700.0
2006-12-19 10:10:00,60.83,60.98,60.83,60.98,10100.0,40.8757,40.9765,40.8757,40.9765,10100.0
2006-12-19 10:15:00,60.97,61.15,60.94,60.97,14700.0,40.9698,41.0907,40.9496,40.9698,14700.0
2006-12-19 10:20:00,60.97,61.13,60.96,61.12,5200.0,40.9698,41.0773,40.963,41.0706,5200.0
2006-12-19 10:25:00,61.09,61.15,60.9,60.97,16700.0,41.0504,41.0907,40.9227,40.9698,16700.0
2006-12-19 10:30:00,60.98,61.06,60.98,61.01,9400.0,40.9765,41.0302,40.9765,40.9966,9400.0
2006-12-19 10:35:00,61.0,61.08,61.0,61.08,10300.0,40.9899,41.0437,40.9899,41.0437,10300.0
2006-12-19 10:40:00,61.07,61.08,60.93,60.98,9900.0,41.037,41.0437,40.9429,40.9765,9900.0
2006-12-19 10:45:00,60.97,61.06,60.97,61.0,9500.0,40.9698,41.0302,40.9698,40.9899,9500.0
2006-12-19 10:50:00,61.0,61.05,60.99,61.04,3700.0,40.9899,41.0235,40.9832,41.0168,3700.0
2006-12-19 10:55:00,61.05,61.17,61.05,61.14,11100.0,41.0235,41.1041,41.0235,41.084,11100.0
2006-12-19 11:00:00,61.14,61.26,61.14,61.21,14500.0,41.084,41.1646,41.084,41.131,14500.0
2006-12-19 11:05:00,61.21,61.28,61.12,61.17,14200.0,41.131,41.1781,41.0706,41.1041,14200.0
2006-12-19 11:10:00,61.19,61.31,61.18,61.31,8300.0,41.1176,41.1982,41.1109,41.1982,8300.0
2006-12-19 11:15:00,61.3,61.3,61.14,61.14,14200.0,41.1915,41.1915,41.084,41.084,14200.0
2006-12-19 11:20:00,61.13,61.13,61.0,61.03,18500.0,41.0773,41.0773,40.9899,41.0101,18500.0
2006-12-19 11:25:00,60.99,60.99,60.9,60.98,10300.0,40.9832,40.9832,40.9227,40.9765,10300.0
2006-12-19 11:30:00,60.97,60.99,60.91,60.95,11300.0,40.9698,40.9832,40.9294,40.9563,11300.0
2006-12-19 11:35:00,60.91,60.95,60.91,60.95,3600.0,40.9294,40.9563,40.9294,40.9563,3600.0
2006-12-19 11:40:00,60.97,60.99,60.95,60.98,6600.0,40.9698,40.9832,40.9563,40.9765,6600.0
2006-12-19 11:45:00,60.99,61.0,60.91,61.0,5400.0,40.9832,40.9899,40.9294,40.9899,5400.0
2006-12-19 11:50:00,60.99,61.04,60.97,61.03,5800.0,40.9832,41.0168,40.9698,41.0101,5800.0
2006-12-19 11:55:00,61.03,61.04,61.0,61.0,6100.0,41.0101,41.0168,40.9899,40.9899,6100.0
2006-12-19 12:00:00,60.99,61.09,60.99,61.09,33300.0,40.9832,41.0504,40.9832,41.0504,33300.0
2006-12-19 12:05:00,61.09,61.2,61.07,61.17,9800.0,41.0504,41.1243,41.037,41.1041,9800.0
2006-12-19 12:10:00,61.17,61.17,61.09,61.1,6600.0,41.1041,41.1041,41.0504,41.0571,6600.0
2006-12-19 12:15:00,61.08,61.08,60.98,61.03,6100.0,41.0437,41.0437,40.9765,41.0101,6100.0
2006-12-19 12:20:00,61.02,61.1,60.96,60.96,9500.0,41.0034,41.0571,40.963,40.963,9500.0
2006-12-19 12:25:00,60.96,61.02,60.96,61.02,5900.0,40.963,41.0034,40.963,41.0034,5900.0
2006-12-19 12:30:00,61.01,61.09,61.01,61.09,6900.0,40.9966,41.0504,40.9966,41.0504,6900.0
2006-12-19 12:35:00,61.1,61.15,61.07,61.07,11200.0,41.0571,41.0907,41.037,41.037,11200.0
2006-12-19 12:40:00,61.08,61.11,61.07,61.09,4200.0,41.0437,41.0638,41.037,41.0504,4200.0
2006-12-19 12:45:00,61.09,61.09,61.05,61.05,2300.0,41.0504,41.0504,41.0235,41.0235,2300.0
2006-12-19 12:50:00,61.07,61.13,61.07,61.11,3600.0,41.037,41.0773,41.037,41.0638,3600.0
2006-12-19 12:55:00,61.11,61.15,61.1,61.15,6400.0,41.0638,41.0907,41.0571,41.0907,6400.0
2006-12-19 13:00:00,61.15,61.17,61.14,61.16,3600.0,41.0907,41.1041,41.084,41.0974,3600.0
2006-12-19 13:05:00,61.16,61.18,61.16,61.17,4800.0,41.0974,41.1109,41.0974,41.1041,4800.0
2006-12-19 13:10:00,61.17,61.2,61.17,61.19,6000.0,41.1041,41.1243,41.1041,41.1176,6000.0
2006-12-19 13:15:00,61.18,61.18,61.07,61.07,4600.0,41.1109,41.1109,41.037,41.037,4600.0
2006-12-19 13:20:00,61.05,61.05,60.97,60.97,4400.0,41.0235,41.0235,40.9698,40.9698,4400.0
2006-12-19 13:25:00,60.99,61.0,60.97,60.97,7400.0,40.9832,40.9899,40.9698,40.9698,7400.0
2006-12-19 13:30:00,61.0,61.04,61.0,61.0,7100.0,40.9899,41.0168,40.9899,40.9899,7100.0
2006-12-19 13:35:00,61.01,61.02,61.0,61.0,2600.0,40.9966,41.0034,40.9899,40.9899,2600.0
2006-12-19 13:40:00,60.99,61.05,60.99,61.05,6000.0,40.9832,41.0235,40.9832,41.0235,6000.0
2006-12-19 13:45:00,61.05,61.11,61.0,61.0,13300.0,41.0235,41.0638,40.9899,40.9899,13300.0
2006-12-19 13:50:00,61.01,61.04,61.0,61.04,6100.0,40.9966,41.0168,40.9899,41.0168,6100.0
2006-12-19 13:55:00,61.03,61.05,60.94,61.05,10900.0,41.0101,41.0235,40.9496,41.0235,10900.0
2006-12-19 14:00:00,61.05,61.1,61.03,61.05,11800.0,41.0235,41.0571,41.0101,41.0235,11800.0
2006-12-19 14:05:00,61.05,61.19,61.05,61.16,13600.0,41.0235,41.1176,41.0235,41.0974,13600.0
2006-12-19 14:10:00,61.17,61.27,61.17,61.26,5400.0,41.1041,41.1713,41.1041,41.1646,5400.0
2006-12-19 14:15:00,61.24,61.3,61.24,61.28,5000.0,41.1512,41.1915,41.1512,41.1781,5000.0
2006-12-19 14:20:00,61.28,61.33,61.25,61.33,6800.0,41.1781,41.2117,41.1579,41.2117,6800.0
2006-12-19 14:25:00,61.33,61.37,61.27,61.28,12000.0,41.2117,41.2385,41.1713,41.1781,12000.0
2006-12-19 14:30:00,61.27,61.3,61.27,61.3,7300.0,41.1713,41.1915,41.1713,41.1915,7300.0
2006-12-19 14:35:00,61.3,61.34,61.29,61.32,8200.0,41.1915,41.2184,41.1848,41.2049,8200.0
2006-12-19 14:40:00,61.33,61.35,61.29,61.29,4600.0,41.2117,41.2251,41.1848,41.1848,4600.0
2006-12-19 14:45:00,61.31,61.31,61.26,61.3,4500.0,41.1982,41.1982,41.1646,41.1915,4500.0
2006-12-19 14:50:00,61.3,61.38,61.3,61.35,10400.0,41.1915,41.2453,41.1915,41.2251,10400.0
2006-12-19 14:55:00,61.36,61.38,61.25,61.29,37200.0,41.2318,41.2453,41.1579,41.1848,37200.0
2006-12-19 15:00:00,61.28,61.31,61.22,61.24,13100.0,41.1781,41.1982,41.1377,41.1512,13100.0
2006-12-19 15:05:00,61.24,61.24,61.17,61.24,17200.0,41.1512,41.1512,41.1041,41.1512,17200.0
2006-12-19 15:10:00,61.24,61.38,61.23,61.38,10900.0,41.1512,41.2453,41.1445,41.2453,10900.0
2006-12-19 15:15:00,61.38,61.5,61.38,61.46,7200.0,41.2453,41.3259,41.2453,41.299,7200.0
2006-12-19 15:20:00,61.44,61.49,61.42,61.48,43700.0,41.2856,41.3192,41.2721,41.3125,43700.0
2006-12-19 15:25:00,61.5,61.52,61.4,61.41,15600.0,41.3259,41.3393,41.2587,41.2654,15600.0
2006-12-19 15:30:00,61.4,61.51,61.4,61.4,10900.0,41.2587,41.3326,41.2587,41.2587,10900.0
2006-12-19 15:35:00,61.39,61.42,61.38,61.4,11800.0,41.252,41.2721,41.2453,41.2587,11800.0
2006-12-19 15:40:00,61.39,61.39,61.26,61.26,4900.0,41.252,41.252,41.1646,41.1646,4900.0
2006-12-19 15:45:00,61.26,61.28,61.23,61.23,20200.0,41.1646,41.1781,41.1445,41.1445,20200.0
2006-12-19 15:50:00,61.24,61.29,61.24,61.29,28200.0,41.1512,41.1848,41.1512,41.1848,28200.0
2006-12-19 15:55:00,61.28,61.29,61.26,61.27,11200.0,41.1781,41.1848,41.1646,41.1713,11200.0
2006-12-20 09:30:00,61.09,61.45,60.99,61.45,18400.0,41.0504,41.2923,40.9832,41.2923,18400.0
2006-12-20 09:35:00,61.54,61.69,61.45,61.47,12900.0,41.3528,41.4536,41.2923,41.3057,12900.0
2006-12-20 09:40:00,61.46,61.88,61.46,61.76,24100.0,41.299,41.5812,41.299,41.5006,24100.0
2006-12-20 09:45:00,61.76,61.9,61.72,61.9,20200.0,41.5006,41.5947,41.4737,41.5947,20200.0
2006-12-20 09:50:00,61.9,61.9,61.83,61.89,12100.0,41.5947,41.5947,41.5476,41.588,12100.0
2006-12-20 09:55:00,61.87,62.12,61.83,62.11,17600.0,41.5745,41.7425,41.5476,41.7358,17600.0
2006-12-20 10:00:00,62.11,62.35,62.11,62.33,11400.0,41.7358,41.8971,41.7358,41.8836,11400.0
2006-12-20 10:05:00,62.3,62.4,62.18,62.39,8800.0,41.8635,41.9307,41.7828,41.9239,8800.0
2006-12-20 10:10:00,62.4,62.47,62.31,62.31,12600.0,41.9307,41.9777,41.8702,41.8702,12600.0
2006-12-20 10:15:00,62.29,62.31,62.23,62.29,8000.0,41.8568,41.8702,41.8164,41.8568,8000.0
2006-12-20 10:20:00,62.37,62.5,62.34,62.47,9800.0,41.9105,41.9979,41.8903,41.9777,9800.0
2006-12-20 10:25:00,62.43,62.43,62.36,62.38,6800.0,41.9508,41.9508,41.9038,41.9172,6800.0
2006-12-20 10:30:00,62.37,62.51,62.37,62.5,9400.0,41.9105,42.0046,41.9105,41.9979,9400.0
2006-12-20 10:35:00,62.5,62.55,62.44,62.53,3700.0,41.9979,42.0315,41.9575,42.018,3700.0
2006-12-20 10:40:00,62.54,62.59,62.48,62.54,11000.0,42.0247,42.0583,41.9844,42.0247,11000.0
2006-12-20 10:45:00,62.53,62.54,62.45,62.53,6600.0,42.018,42.0247,41.9643,42.018,6600.0
2006-12-20 10:50:00,62.53,62.53,62.41,62.42,13200.0,42.018,42.018,41.9374,41.9441,13200.0
2006-12-20 10:55:00,62.41,62.41,62.37,62.39,11800.0,41.9374,41.9374,41.9105,41.9239,11800.0
2006-12-20 11:00:00,62.39,62.43,62.36,62.38,8800.0,41.9239,41.9508,41.9038,41.9172,8800.0
2006-12-20 11:05:00,62.38,62.48,62.32,62.37,16700.0,41.9172,41.9844,41.8769,41.9105,16700.0
2006-12-20 11:10:00,62.37,62.42,62.37,62.4,7300.0,41.9105,41.9441,41.9105,41.9307,7300.0
2006-12-20 11:15:00,62.41,62.41,62.38,62.38,4400.0,41.9374,41.9374,41.9172,41.9172,4400.0
2006-12-20 11:20:00,62.38,62.49,62.36,62.49,7200.0,41.9172,41.9911,41.9038,41.9911,7200.0
2006-12-20 11:25:00,62.48,62.49,62.4,62.44,6000.0,41.9844,41.9911,41.9307,41.9575,6000.0
2006-12-20 11:30:00,62.44,62.44,62.38,62.39,13400.0,41.9575,41.9575,41.9172,41.9239,13400.0
2006-12-20 11:35:00,62.37,62.41,62.36,62.39,6300.0,41.9105,41.9374,41.9038,41.9239,6300.0
2006-12-20 11:40:00,62.4,62.4,62.38,62.4,2700.0,41.9307,41.9307,41.9172,41.9307,2700.0
2006-12-20 11:45:00,62.38,62.4,62.36,62.37,6800.0,41.9172,41.9307,41.9038,41.9105,6800.0
2006-12-20 11:50:00,62.38,62.38,62.34,62.35,5000.0,41.9172,41.9172,41.8903,41.8971,5000.0
2006-12-20 11:55:00,62.37,62.39,62.32,62.33,4700.0,41.9105,41.9239,41.8769,41.8836,4700.0
2006-12-20 12:00:00,62.37,62.37,62.27,62.27,4600.0,41.9105,41.9105,41.8433,41.8433,4600.0
2006-12-20 12:05:00,62.29,62.3,62.26,62.3,2700.0,41.8568,41.8635,41.8366,41.8635,2700.0
2006-12-20 12:10:00,62.29,62.29,62.25,62.26,4900.0,41.8568,41.8568,41.8299,41.8366,4900.0
2006-12-20 12:15:00,62.26,62.26,62.14,62.14,6400.0,41.8366,41.8366,41.756,41.756,6400.0
2006-12-20 12:20:00,62.16,62.17,62.14,62.15,3600.0,41.7694,41.7761,41.756,41.7627,3600.0
2006-12-20 12:25:00,62.15,62.19,62.15,62.17,9400.0,41.7627,41.7896,41.7627,41.7761,9400.0
2006-12-20 12:30:00,62.17,62.17,62.08,62.08,5100.0,41.7761,41.7761,41.7156,41.7156,5100.0
2006-12-20 12:35:00,62.09,62.1,62.08,62.08,3200.0,41.7224,41.7291,41.7156,41.7156,3200.0
2006-12-20 12:40:00,62.08,62.12,62.08,62.1,8500.0,41.7156,41.7425,41.7156,41.7291,8500.0
2006-12-20 12:45:00,62.09,62.09,62.03,62.04,11500.0,41.7224,41.7224,41.682,41.6888,11500.0
2006-12-20 12:50:00,62.05,62.06,62.03,62.05,6200.0,41.6955,41.7022,41.682,41.6955,6200.0
2006-12-20 12:55:00,62.05,62.05,62.02,62.03,8200.0,41.6955,41.6955,41.6753,41.682,8200.0
2006-12-20 13:00:00,62.04,62.06,61.99,62.0,9100.0,41.6888,41.7022,41.6552,41.6619,9100.0
2006-12-20 13:05:00,62.0,62.03,61.98,62.03,6500.0,41.6619,41.682,41.6484,41.682,6500.0
2006-12-20 13:10:00,62.04,62.04,61.92,61.92,7000.0,41.6888,41.6888,41.6081,41.6081,7000.0
2006-12-20 13:15:00,61.91,61.99,61.91,61.99,3400.0,41.6014,41.6552,41.6014,41.6552,3400.0
2006-12-20 13:20:00,61.98,62.03,61.98,62.02,5500.0,41.6484,41.682,41.6484,41.6753,5500.0
2006-12-20 13:25:00,62.02,62.1,61.9,62.08,12100.0,41.6753,41.7291,41.5947,41.7156,12100.0
2006-12-20 13:30:00,62.06,62.15,62.06,62.12,3600.0,41.7022,41.7627,41.7022,41.7425,3600.0
2006-12-20 13:35:00,62.12,62.12,62.02,62.05,5400.0,41.7425,41.7425,41.6753,41.6955,5400.0
2006-12-20 13:40:00,62.04,62.04,61.92,61.94,6600.0,41.6888,41.6888,41.6081,41.6216,6600.0
2006-12-20 13:45:00,61.96,62.05,61.96,62.05,3500.0,41.635,41.6955,41.635,41.6955,3500.0
2006-12-20 13:50:00,62.08,62.09,61.99,61.99,6900.0,41.7156,41.7224,41.6552,41.6552,6900.0
2006-12-20 13:55:00,61.99,61.99,61.92,61.94,3300.0,41.6552,41.6552,41.6081,41.6216,3300.0
2006-12-20 14:00:00,61.94,61.94,61.91,61.92,4600.0,41.6216,41.6216,41.6014,41.6081,4600.0
2006-12-20 14:05:00,61.93,61.95,61.88,61.88,9900.0,41.6148,41.6283,41.5812,41.5812,9900.0
2006-12-20 14:10:00,61.88,61.89,61.78,61.79,8800.0,41.5812,41.588,41.514,41.5208,8800.0
2006-12-20 14:15:00,61.79,61.82,61.77,61.78,7200.0,41.5208,41.5409,41.5073,41.514,7200.0
2006-12-20 14:20:00,61.8,61.9,61.78,61.86,13200.0,41.5275,41.5947,41.514,41.5678,13200.0
2006-12-20 14:25:00,61.86,61.86,61.74,61.74,14700.0,41.5678,41.5678,41.4872,41.4872,14700.0
2006-12-20 14:30:00,61.73,61.76,61.64,61.65,10900.0,41.4805,41.5006,41.42,41.4267,10900.0
2006-12-20 14:35:00,61.64,61.68,61.64,61.67,4700.0,41.42,41.4469,41.42,41.4401,4700.0
2006-12-20 14:40:00,61.67,61.77,61.67,61.76,2800.0,41.4401,41.5073,41.4401,41.5006,2800.0
2006-12-20 14:45:00,61.76,61.76,61.65,61.66,11600.0,41.5006,41.5006,41.4267,41.4334,11600.0
2006-12-20 14:50:00,61.65,61.66,61.62,61.62,7300.0,41.4267,41.4334,41.4065,41.4065,7300.0
2006-12-20 14:55:00,61.62,61.65,61.57,61.62,22400.0,41.4065,41.4267,41.3729,41.4065,22400.0
2006-12-20 15:00:00,61.62,61.68,61.62,61.63,9900.0,41.4065,41.4469,41.4065,41.4133,9900.0
2006-12-20 15:05:00,61.64,61.67,61.58,61.61,10600.0,41.42,41.4401,41.3797,41.3998,10600.0
2006-12-20 15:10:00,61.61,61.61,61.54,61.56,14600.0,41.3998,41.3998,41.3528,41.3662,14600.0
2006-12-20 15:15:00,61.54,61.58,61.53,61.56,16800.0,41.3528,41.3797,41.3461,41.3662,16800.0
2006-12-20 15:20:00,61.56,61.59,61.54,61.59,10600.0,41.3662,41.3864,41.3528,41.3864,10600.0
2006-12-20 15:25:00,61.58,61.64,61.58,61.63,13100.0,41.3797,41.42,41.3797,41.4133,13100.0
2006-12-20 15:30:00,61.62,61.64,61.6,61.62,14000.0,41.4065,41.42,41.3931,41.4065,14000.0
2006-12-20 15:35:00,61.63,61.7,61.62,61.67,15500.0,41.4133,41.4603,41.4065,41.4401,15500.0
2006-12-20 15:40:00,61.68,61.74,61.67,61.67,10800.0,41.4469,41.4872,41.4401,41.4401,10800.0
2006-12-20 15:45:00,61.68,61.7,61.56,61.58,19700.0,41.4469,41.4603,41.3662,41.3797,19700.0
2006-12-20 15:50:00,61.58,61.58,61.54,61.57,19900.0,41.3797,41.3797,41.3528,41.3729,19900.0
2006-12-20 15:55:00,61.57,61.62,61.56,61.58,19400.0,41.3729,41.4065,41.3662,41.3797,19400.0
2006-12-21 09:30:00,61.66,61.78,61.42,61.65,15400.0,41.4334,41.514,41.2721,41.4267,15400.0
2006-12-21 09:35:00,61.65,62.02,61.65,61.97,11800.0,41.4267,41.6753,41.4267,41.6417,11800.0
2006-12-21 09:40:00,61.98,61.98,61.78,61.92,9200.0,41.6484,41.6484,41.514,41.6081,9200.0
2006-12-21 09:45:00,61.94,61.95,61.75,61.77,8500.0,41.6216,41.6283,41.4939,41.5073,8500.0
2006-12-21 09:50:00,61.82,61.85,61.63,61.74,11800.0,41.5409,41.5611,41.4133,41.4872,11800.0
2006-12-21 09:55:00,61.78,61.82,61.48,61.54,7900.0,41.514,41.5409,41.3125,41.3528,7900.0
2006-12-21 10:00:00,61.54,61.66,61.47,61.65,9200.0,41.3528,41.4334,41.3057,41.4267,9200.0
2006-12-21 10:05:00,61.66,61.73,61.64,61.71,9100.0,41.4334,41.4805,41.42,41.467,9100.0
2006-12-21 10:10:00,61.72,61.72,61.54,61.54,8900.0,41.4737,41.4737,41.3528,41.3528,8900.0
2006-12-21 10:15:00,61.54,61.58,61.5,61.54,11100.0,41.3528,41.3797,41.3259,41.3528,11100.0
2006-12-21 10:20:00,61.53,61.62,61.45,61.62,8700.0,41.3461,41.4065,41.2923,41.4065,8700.0
2006-12-21 10:25:00,61.65,61.77,61.65,61.76,8500.0,41.4267,41.5073,41.4267,41.5006,8500.0
2006-12-21 10:30:00,61.76,61.85,61.71,61.71,8100.0,41.5006,41.5611,41.467,41.467,8100.0
2006-12-21 10:35:00,61.69,61.71,61.65,61.65,4500.0,41.4536,41.467,41.4267,41.4267,4500.0
2006-12-21 10:40:00,61.65,61.73,61.65,61.65,7000.0,41.4267,41.4805,41.4267,41.4267,7000.0
2006-12-21 10:45:00,61.65,61.69,61.48,61.48,7600.0,41.4267,41.4536,41.3125,41.3125,7600.0
2006-12-21 10:50:00,61.48,61.5,61.41,61.43,8000.0,41.3125,41.3259,41.2654,41.2789,8000.0
2006-12-21 10:55:00,61.44,61.5,61.44,61.49,8500.0,41.2856,41.3259,41.2856,41.3192,8500.0
2006-12-21 11:00:00,61.49,61.5,61.43,61.5,6400.0,41.3192,41.3259,41.2789,41.3259,6400.0
2006-12-21 11:05:00,61.5,61.61,61.5,61.58,7100.0,41.3259,41.3998,41.3259,41.3797,7100.0
2006-12-21 11:10:00,61.58,61.64,61.55,61.63,6200.0,41.3797,41.42,41.3595,41.4133,6200.0
2006-12-21 11:15:00,61.63,61.65,61.54,61.55,14600.0,41.4133,41.4267,41.3528,41.3595,14600.0
2006-12-21 11:20:00,61.51,61.54,61.42,61.52,11700.0,41.3326,41.3528,41.2721,41.3393,11700.0
2006-12-21 11:25:00,61.54,61.56,61.52,61.52,4000.0,41.3528,41.3662,41.3393,41.3393,4000.0
2006-12-21 11:30:00,61.54,61.54,61.4,61.41,8300.0,41.3528,41.3528,41.2587,41.2654,8300.0
2006-12-21 11:35:00,61.44,61.47,61.44,61.47,1400.0,41.2856,41.3057,41.2856,41.3057,1400.0
2006-12-21 11:40:00,61.45,61.46,61.45,61.46,1500.0,41.2923,41.299,41.2923,41.299,1500.0
2006-12-21 11:45:00,61.48,61.5,61.48,61.5,1200.0,41.3125,41.3259,41.3125,41.3259,1200.0
2006-12-21 11:50:00,61.5,61.51,61.41,61.41,10400.0,41.3259,41.3326,41.2654,41.2654,10400.0
2006-12-21 11:55:00,61.42,61.44,61.38,61.38,5200.0,41.2721,41.2856,41.2453,41.2453,5200.0
2006-12-21 12:00:00,61.37,61.38,61.3,61.32,10800.0,41.2385,41.2453,41.1915,41.2049,10800.0
2006-12-21 12:05:00,61.31,61.34,61.25,61.26,5300.0,41.1982,41.2184,41.1579,41.1646,5300.0
2006-12-21 12:10:00,61.26,61.31,61.23,61.31,15800.0,41.1646,41.1982,41.1445,41.1982,15800.0
2006-12-21 12:15:00,61.28,61.28,61.14,61.15,7500.0,41.1781,41.1781,41.084,41.0907,7500.0
2006-12-21 12:20:00,61.15,61.15,61.07,61.08,9700.0,41.0907,41.0907,41.037,41.0437,9700.0
2006-12-21 12:25:00,61.08,61.12,61.06,61.06,4900.0,41.0437,41.0706,41.0302,41.0302,4900.0
2006-12-21 12:30:00,61.09,61.09,61.05,61.07,8300.0,41.0504,41.0504,41.0235,41.037,8300.0
2006-12-21 12:35:00,61.08,61.08,61.02,61.02,5700.0,41.0437,41.0437,41.0034,41.0034,5700.0
2006-12-21 12:40:00,61.03,61.06,61.02,61.04,8400.0,41.0101,41.0302,41.0034,41.0168,8400.0
2006-12-21 12:45:00,61.05,61.05,60.97,60.97,5700.0,41.0235,41.0235,40.9698,40.9698,5700.0
2006-12-21 12:50:00,60.96,60.96,60.83,60.84,10000.0,40.963,40.963,40.8757,40.8824,10000.0
2006-12-21 12:55:00,60.83,61.05,60.83,61.0,16900.0,40.8757,41.0235,40.8757,40.9899,16900.0
2006-12-21 13:00:00,61.0,61.0,60.82,60.93,15100.0,40.9899,40.9899,40.869,40.9429,15100.0
2006-12-21 13:05:00,60.94,61.03,60.94,61.03,8700.0,40.9496,41.0101,40.9496,41.0101,8700.0
2006-12-21 13:10:00,61.03,61.09,61.03,61.09,11500.0,41.0101,41.0504,41.0101,41.0504,11500.0
2006-12-21 13:15:00,61.09,61.12,61.06,61.07,9900.0,41.0504,41.0706,41.0302,41.037,9900.0
2006-12-21 13:20:00,61.07,61.07,61.04,61.06,4300.0,41.037,41.037,41.0168,41.0302,4300.0
2006-12-21 13:25:00,61.06,61.07,61.01,61.04,10000.0,41.0302,41.037,40.9966,41.0168,10000.0
2006-12-21 13:30:00,61.02,61.12,61.02,61.07,12600.0,41.0034,41.0706,41.0034,41.037,12600.0
2006-12-21 13:35:00,61.07,61.09,61.02,61.08,7300.0,41.037,41.0504,41.0034,41.0437,7300.0
2006-12-21 13:40:00,61.11,61.11,60.98,60.99,8900.0,41.0638,41.0638,40.9765,40.9832,8900.0
2006-12-21 13:45:00,61.02,61.04,61.01,61.03,3000.0,41.0034,41.0168,40.9966,41.0101,3000.0
2006-12-21 13:50:00,61.02,61.05,61.02,61.02,8300.0,41.0034,41.0235,41.0034,41.0034,8300.0
2006-12-21 13:55:00,61.03,61.04,61.0,61.0,8100.0,41.0101,41.0168,40.9899,40.9899,8100.0
2006-12-21 14:00:00,61.0,61.06,61.0,61.06,7400.0,40.9899,41.0302,40.9899,41.0302,7400.0
2006-12-21 14:05:00,61.04,61.09,61.04,61.08,9900.0,41.0168,41.0504,41.0168,41.0437,9900.0
2006-12-21 14:10:00,61.08,61.26,61.08,61.25,28900.0,41.0437,41.1646,41.0437,41.1579,28900.0
2006-12-21 14:15:00,61.25,61.29,61.21,61.25,17100.0,41.1579,41.1848,41.131,41.1579,17100.0
2006-12-21 14:20:00,61.24,61.24,61.17,61.23,6800.0,41.1512,41.1512,41.1041,41.1445,6800.0
2006-12-21 14:25:00,61.25,61.26,61.19,61.25,6900.0,41.1579,41.1646,41.1176,41.1579,6900.0
2006-12-21 14:30:00,61.22,61.26,61.18,61.26,5600.0,41.1377,41.1646,41.1109,41.1646,5600.0
2006-12-21 14:35:00,61.27,61.29,61.17,61.17,7400.0,41.1713,41.1848,41.1041,41.1041,7400.0
2006-12-21 14:40:00,61.17,61.17,61.1,61.13,11200.0,41.1041,41.1041,41.0571,41.0773,11200.0
2006-12-21 14:45:00,61.12,61.12,61.06,61.09,5900.0,41.0706,41.0706,41.0302,41.0504,5900.0
2006-12-21 14:50:00,61.09,61.13,61.08,61.1,9500.0,41.0504,41.0773,41.0437,41.0571,9500.0
2006-12-21 14:55:00,61.1,61.15,61.1,61.12,8200.0,41.0571,41.0907,41.0571,41.0706,8200.0
2006-12-21 15:00:00,61.14,61.14,61.1,61.1,13000.0,41.084,41.084,41.0571,41.0571,13000.0
2006-12-21 15:05:00,61.1,61.15,61.1,61.15,10600.0,41.0571,41.0907,41.0571,41.0907,10600.0
2006-12-21 15:10:00,61.15,61.19,61.15,61.15,13400.0,41.0907,41.1176,41.0907,41.0907,13400.0
2006-12-21 15:15:00,61.16,61.18,61.15,61.15,15800.0,41.0974,41.1109,41.0907,41.0907,15800.0
2006-12-21 15:20:00,61.15,61.17,61.1,61.15,16400.0,41.0907,41.1041,41.0571,41.0907,16400.0
2006-12-21 15:25:00,61.15,61.17,61.15,61.15,8300.0,41.0907,41.1041,41.0907,41.0907,8300.0
2006-12-21 15:30:00,61.16,61.16,61.15,61.15,9900.0,41.0974,41.0974,41.0907,41.0907,9900.0
2006-12-21 15:35:00,61.15,61.18,61.15,61.17,13600.0,41.0907,41.1109,41.0907,41.1041,13600.0
2006-12-21 15:40:00,61.17,61.17,61.06,61.09,11600.0,41.1041,41.1041,41.0302,41.0504,11600.0
2006-12-21 15:45:00,61.09,61.2,61.06,61.17,18700.0,41.0504,41.1243,41.0302,41.1041,18700.0
2006-12-21 15:50:00,61.18,61.26,61.15,61.17,28000.0,41.1109,41.1646,41.0907,41.1041,28000.0
2006-12-21 15:55:00,61.15,61.21,61.09,61.11,23200.0,41.0907,41.131,41.0504,41.0638,23200.0
2006-12-22 09:30:00,60.9,61.1,60.9,61.05,27600.0,40.9227,41.0571,40.9227,41.0235,27600.0
2006-12-22 09:35:00,61.08,61.17,60.62,60.88,17700.0,41.0437,41.1041,40.7346,40.9093,17700.0
2006-12-22 09:40:00,60.9,61.15,60.79,61.15,24800.0,40.9227,41.0907,40.8488,41.0907,24800.0
2006-12-22 09:45:00,61.15,61.19,61.01,61.15,13400.0,41.0907,41.1176,40.9966,41.0907,13400.0
2006-12-22 09:50:00,61.15,61.26,61.14,61.24,17500.0,41.0907,41.1646,41.084,41.1512,17500.0
2006-12-22 09:55:00,61.22,61.24,61.15,61.2,6900.0,41.1377,41.1512,41.0907,41.1243,6900.0
2006-12-22 10:00:00,61.23,61.25,61.16,61.19,9300.0,41.1445,41.1579,41.0974,41.1176,9300.0
2006-12-22 10:05:00,61.19,61.33,61.09,61.19,22900.0,41.1176,41.2117,41.0504,41.1176,22900.0
2006-12-22 10:10:00,61.16,61.3,61.16,61.25,13700.0,41.0974,41.1915,41.0974,41.1579,13700.0
2006-12-22 10:15:00,61.24,61.26,61.24,61.25,6500.0,41.1512,41.1646,41.1512,41.1579,6500.0
2006-12-22 10:20:00,61.25,61.29,61.24,61.26,7800.0,41.1579,41.1848,41.1512,41.1646,7800.0
2006-12-22 10:25:00,61.26,61.33,61.26,61.3,12400.0,41.1646,41.2117,41.1646,41.1915,12400.0
2006-12-22 10:30:00,61.3,61.38,61.16,61.17,13200.0,41.1915,41.2453,41.0974,41.1041,13200.0
2006-12-22 10:35:00,61.17,61.26,61.17,61.18,9100.0,41.1041,41.1646,41.1041,41.1109,9100.0
2006-12-22 10:40:00,61.15,61.16,61.04,61.15,7300.0,41.0907,41.0974,41.0168,41.0907,7300.0
2006-12-22 10:45:00,61.15,61.19,61.09,61.11,9600.0,41.0907,41.1176,41.0504,41.0638,9600.0
2006-12-22 10:50:00,61.1,61.12,61.0,61.01,32100.0,41.0571,41.0706,40.9899,40.9966,32100.0
2006-12-22 10:55:00,61.01,61.03,61.0,61.0,4700.0,40.9966,41.0101,40.9899,40.9899,4700.0
2006-12-22 11:00:00,61.0,61.1,61.0,61.1,10000.0,40.9899,41.0571,40.9899,41.0571,10000.0
2006-12-22 11:05:00,61.08,61.08,61.0,61.0,7400.0,41.0437,41.0437,40.9899,40.9899,7400.0
2006-12-22 11:10:00,61.0,61.0,60.72,60.76,18300.0,40.9899,40.9899,40.8018,40.8286,18300.0
2006-12-22 11:15:00,60.75,60.9,60.75,60.88,6800.0,40.8219,40.9227,40.8219,40.9093,6800.0
2006-12-22 11:20:00,60.89,60.9,60.77,60.89,7300.0,40.916,40.9227,40.8354,40.916,7300.0
2006-12-22 11:25:00,60.85,60.96,60.85,60.96,6600.0,40.8891,40.963,40.8891,40.963,6600.0
2006-12-22 11:30:00,60.96,61.04,60.95,61.04,5200.0,40.963,41.0168,40.9563,41.0168,5200.0
2006-12-22 11:35:00,61.04,61.04,61.0,61.01,7700.0,41.0168,41.0168,40.9899,40.9966,7700.0
2006-12-22 11:40:00,61.01,61.06,61.0,61.0,29600.0,40.9966,41.0302,40.9899,40.9899,29600.0
2006-12-22 11:45:00,61.02,61.03,60.83,60.9,9500.0,41.0034,41.0101,40.8757,40.9227,9500.0
2006-12-22 11:50:00,60.91,61.01,60.91,61.0,9200.0,40.9294,40.9966,40.9294,40.9899,9200.0
2006-12-22 11:55:00,61.01,61.01,60.89,60.9,6200.0,40.9966,40.9966,40.916,40.9227,6200.0
2006-12-22 12:00:00,60.89,60.98,60.81,60.95,6000.0,40.916,40.9765,40.8622,40.9563,6000.0
2006-12-22 12:05:00,60.95,61.0,60.94,61.0,7000.0,40.9563,40.9899,40.9496,40.9899,7000.0
2006-12-22 12:10:00,61.0,61.01,60.84,60.84,10100.0,40.9899,40.9966,40.8824,40.8824,10100.0
2006-12-22 12:15:00,60.81,60.83,60.71,60.79,11200.0,40.8622,40.8757,40.795,40.8488,11200.0
2006-12-22 12:20:00,60.8,60.83,60.8,60.82,4300.0,40.8555,40.8757,40.8555,40.869,4300.0
2006-12-22 12:25:00,60.82,60.89,60.82,60.86,10900.0,40.869,40.916,40.869,40.8958,10900.0
2006-12-22 12:30:00,60.86,60.86,60.82,60.84,6600.0,40.8958,40.8958,40.869,40.8824,6600.0
2006-12-22 12:35:00,60.84,60.98,60.84,60.97,6700.0,40.8824,40.9765,40.8824,40.9698,6700.0
2006-12-22 12:40:00,60.98,61.03,60.96,61.02,8700.0,40.9765,41.0101,40.963,41.0034,8700.0
2006-12-22 12:45:00,61.01,61.02,61.0,61.01,3100.0,40.9966,41.0034,40.9899,40.9966,3100.0
2006-12-22 12:50:00,61.0,61.0,60.88,60.9,13100.0,40.9899,40.9899,40.9093,40.9227,13100.0
2006-12-22 12:55:00,60.91,60.99,60.91,60.98,6600.0,40.9294,40.9832,40.9294,40.9765,6600.0
2006-12-22 13:00:00,60.99,60.99,60.95,60.95,5100.0,40.9832,40.9832,40.9563,40.9563,5100.0
2006-12-22 13:05:00,60.94,60.94,60.89,60.89,8700.0,40.9496,40.9496,40.916,40.916,8700.0
2006-12-22 13:10:00,60.89,61.0,60.89,60.98,8400.0,40.916,40.9899,40.916,40.9765,8400.0
2006-12-22 13:15:00,60.99,61.02,60.99,61.02,4500.0,40.9832,41.0034,40.9832,41.0034,4500.0
2006-12-22 13:20:00,61.02,61.02,60.96,60.98,8900.0,41.0034,41.0034,40.963,40.9765,8900.0
2006-12-22 13:25:00,60.96,60.96,60.92,60.94,5200.0,40.963,40.963,40.9362,40.9496,5200.0
2006-12-22 13:30:00,60.94,61.0,60.94,60.98,8600.0,40.9496,40.9899,40.9496,40.9765,8600.0
2006-12-22 13:35:00,60.99,61.0,60.98,60.99,5500.0,40.9832,40.9899,40.9765,40.9832,5500.0
2006-12-22 13:40:00,60.98,60.99,60.95,60.95,4500.0,40.9765,40.9832,40.9563,40.9563,4500.0
2006-12-22 13:45:00,60.94,60.97,60.94,60.97,4500.0,40.9496,40.9698,40.9496,40.9698,4500.0
2006-12-22 13:50:00,60.97,60.99,60.94,60.95,6000.0,40.9698,40.9832,40.9496,40.9563,6000.0
2006-12-22 13:55:00,60.96,60.98,60.95,60.97,7600.0,40.963,40.9765,40.9563,40.9698,7600.0
2006-12-22 14:00:00,60.99,60.99,60.91,60.93,4500.0,40.9832,40.9832,40.9294,40.9429,4500.0
2006-12-22 14:05:00,60.93,60.97,60.85,60.85,12300.0,40.9429,40.9698,40.8891,40.8891,12300.0
2006-12-22 14:10:00,60.87,60.9,60.86,60.89,2900.0,40.9026,40.9227,40.8958,40.916,2900.0
2006-12-22 14:15:00,60.9,60.98,60.9,60.96,12000.0,40.9227,40.9765,40.9227,40.963,12000.0
2006-12-22 14:20:00,60.95,60.97,60.92,60.93,12700.0,40.9563,40.9698,40.9362,40.9429,12700.0
2006-12-22 14:25:00,60.93,60.93,60.88,60.89,4900.0,40.9429,40.9429,40.9093,40.916,4900.0
2006-12-22 14:30:00,60.89,60.89,60.81,60.81,6800.0,40.916,40.916,40.8622,40.8622,6800.0
2006-12-22 14:35:00,60.82,60.86,60.81,60.82,7300.0,40.869,40.8958,40.8622,40.869,7300.0
2006-12-22 14:40:00,60.82,60.82,60.8,60.8,3500.0,40.869,40.869,40.8555,40.8555,3500.0
2006-12-22 14:45:00,60.81,60.85,60.81,60.85,4900.0,40.8622,40.8891,40.8622,40.8891,4900.0
2006-12-22 14:50:00,60.85,60.85,60.81,60.82,8900.0,40.8891,40.8891,40.8622,40.869,8900.0
2006-12-22 14:55:00,60.82,60.85,60.81,60.83,3700.0,40.869,40.8891,40.8622,40.8757,3700.0
2006-12-22 15:00:00,60.83,60.85,60.8,60.8,8000.0,40.8757,40.8891,40.8555,40.8555,8000.0
2006-12-22 15:05:00,60.81,60.85,60.8,60.83,8700.0,40.8622,40.8891,40.8555,40.8757,8700.0
2006-12-22 15:10:00,60.84,60.85,60.82,60.83,12900.0,40.8824,40.8891,40.869,40.8757,12900.0
2006-12-22 15:15:00,60.83,60.85,60.82,60.84,12300.0,40.8757,40.8891,40.869,40.8824,12300.0
2006-12-22 15:20:00,60.84,60.85,60.82,60.85,14500.0,40.8824,40.8891,40.869,40.8891,14500.0
2006-12-22 15:25:00,60.84,60.86,60.83,60.85,28000.0,40.8824,40.8958,40.8757,40.8891,28000.0
2006-12-22 15:30:00,60.85,60.86,60.84,60.84,9800.0,40.8891,40.8958,40.8824,40.8824,9800.0
2006-12-22 15:35:00,60.85,60.92,60.83,60.84,11500.0,40.8891,40.9362,40.8757,40.8824,11500.0
2006-12-22 15:40:00,60.85,60.89,60.83,60.89,4900.0,40.8891,40.916,40.8757,40.916,4900.0
2006-12-22 15:45:00,60.89,60.89,60.81,60.83,10800.0,40.916,40.916,40.8622,40.8757,10800.0
2006-12-22 15:50:00,60.84,60.84,60.74,60.77,8700.0,40.8824,40.8824,40.8152,40.8354,8700.0
2006-12-22 15:55:00,60.76,60.78,60.75,60.75,8600.0,40.8286,40.8421,40.8219,40.8219,8600.0
2006-12-26 09:30:00,60.9,60.97,60.89,60.97,6500.0,40.9227,40.9698,40.916,40.9698,6500.0
2006-12-26 09:35:00,60.9,61.28,60.9,61.15,12500.0,40.9227,41.1781,40.9227,41.0907,12500.0
2006-12-26 09:40:00,61.15,61.22,61.06,61.07,11400.0,41.0907,41.1377,41.0302,41.037,11400.0
2006-12-26 09:45:00,61.08,61.15,61.07,61.07,7400.0,41.0437,41.0907,41.037,41.037,7400.0
2006-12-26 09:50:00,61.07,61.09,61.0,61.02,5700.0,41.037,41.0504,40.9899,41.0034,5700.0
2006-12-26 09:55:00,61.02,61.03,60.98,60.98,4700.0,41.0034,41.0101,40.9765,40.9765,4700.0
2006-12-26 10:00:00,61.01,61.02,60.91,60.99,11700.0,40.9966,41.0034,40.9294,40.9832,11700.0
2006-12-26 10:05:00,60.94,61.0,60.93,60.93,6600.0,40.9496,40.9899,40.9429,40.9429,6600.0
2006-12-26 10:10:00,60.95,61.0,60.95,60.99,11000.0,40.9563,40.9899,40.9563,40.9832,11000.0
2006-12-26 10:15:00,60.99,60.99,60.94,60.98,3300.0,40.9832,40.9832,40.9496,40.9765,3300.0
2006-12-26 10:20:00,60.98,60.99,60.98,60.98,3000.0,40.9765,40.9832,40.9765,40.9765,3000.0
2006-12-26 10:25:00,60.99,61.0,60.95,60.95,10200.0,40.9832,40.9899,40.9563,40.9563,10200.0
2006-12-26 10:30:00,60.97,60.99,60.97,60.99,1700.0,40.9698,40.9832,40.9698,40.9832,1700.0
2006-12-26 10:35:00,61.0,61.1,61.0,61.09,10600.0,40.9899,41.0571,40.9899,41.0504,10600.0
2006-12-26 10:40:00,61.09,61.09,60.97,60.97,12400.0,41.0504,41.0504,40.9698,40.9698,12400.0
2006-12-26 10:45:00,60.97,60.97,60.94,60.97,500.0,40.9698,40.9698,40.9496,40.9698,500.0
2006-12-26 10:50:00,60.99,61.02,60.99,61.0,1400.0,40.9832,41.0034,40.9832,40.9899,1400.0
2006-12-26 10:55:00,61.0,61.0,60.93,60.94,7800.0,40.9899,40.9899,40.9429,40.9496,7800.0
2006-12-26 11:00:00,60.94,60.99,60.94,60.99,1800.0,40.9496,40.9832,40.9496,40.9832,1800.0
2006-12-26 11:05:00,60.98,60.99,60.98,60.98,1800.0,40.9765,40.9832,40.9765,40.9765,1800.0
2006-12-26 11:10:00,60.99,60.99,60.98,60.98,1000.0,40.9832,40.9832,40.9765,40.9765,1000.0
2006-12-26 11:15:00,60.99,60.99,60.99,60.99,200.0,40.9832,40.9832,40.9832,40.9832,200.0
2006-12-26 11:20:00,61.0,61.01,60.97,61.0,7800.0,40.9899,40.9966,40.9698,40.9899,7800.0
2006-12-26 11:25:00,60.97,61.01,60.97,61.0,1600.0,40.9698,40.9966,40.9698,40.9899,1600.0
2006-12-26 11:30:00,61.01,61.04,61.01,61.04,1700.0,40.9966,41.0168,40.9966,41.0168,1700.0
2006-12-26 11:35:00,61.02,61.05,60.98,60.98,7100.0,41.0034,41.0235,40.9765,40.9765,7100.0
2006-12-26 11:40:00,60.97,61.03,60.97,61.0,1700.0,40.9698,41.0101,40.9698,40.9899,1700.0
2006-12-26 11:45:00,60.99,60.99,60.98,60.99,4000.0,40.9832,40.9832,40.9765,40.9832,4000.0
2006-12-26 11:50:00,60.99,61.0,60.99,61.0,3100.0,40.9832,40.9899,40.9832,40.9899,3100.0
2006-12-26 11:55:00,60.99,61.0,60.99,61.0,2400.0,40.9832,40.9899,40.9832,40.9899,2400.0
2006-12-26 12:00:00,60.99,61.0,60.99,60.99,4300.0,40.9832,40.9899,40.9832,40.9832,4300.0
2006-12-26 12:05:00,61.0,61.0,60.97,60.98,2700.0,40.9899,40.9899,40.9698,40.9765,2700.0
2006-12-26 12:10:00,60.98,60.98,60.97,60.97,1700.0,40.9765,40.9765,40.9698,40.9698,1700.0
2006-12-26 12:15:00,60.97,60.98,60.97,60.98,2000.0,40.9698,40.9765,40.9698,40.9765,2000.0
2006-12-26 12:20:00,60.97,60.98,60.89,60.89,9000.0,40.9698,40.9765,40.916,40.916,9000.0
2006-12-26 12:25:00,60.89,60.91,60.84,60.86,13600.0,40.916,40.9294,40.8824,40.8958,13600.0
2006-12-26 12:30:00,60.86,60.93,60.85,60.91,6900.0,40.8958,40.9429,40.8891,40.9294,6900.0
2006-12-26 12:35:00,60.9,60.98,60.9,60.97,12800.0,40.9227,40.9765,40.9227,40.9698,12800.0
2006-12-26 12:40:00,60.97,61.0,60.97,61.0,5700.0,40.9698,40.9899,40.9698,40.9899,5700.0
2006-12-26 12:45:00,60.99,61.01,60.99,61.01,1600.0,40.9832,40.9966,40.9832,40.9966,1600.0
2006-12-26 12:50:00,61.0,61.02,60.99,61.02,8100.0,40.9899,41.0034,40.9832,41.0034,8100.0
2006-12-26 12:55:00,61.03,61.03,61.02,61.02,1300.0,41.0101,41.0101,41.0034,41.0034,1300.0
2006-12-26 13:00:00,61.02,61.05,61.02,61.05,3300.0,41.0034,41.0235,41.0034,41.0235,3300.0
2006-12-26 13:05:00,61.05,61.05,61.04,61.04,1000.0,41.0235,41.0235,41.0168,41.0168,1000.0
2006-12-26 13:10:00,61.04,61.05,61.04,61.04,8500.0,41.0168,41.0235,41.0168,41.0168,8500.0
2006-12-26 13:15:00,61.03,61.05,61.03,61.05,1500.0,41.0101,41.0235,41.0101,41.0235,1500.0
2006-12-26 13:20:00,61.07,61.07,61.07,61.07,200.0,41.037,41.037,41.037,41.037,200.0
2006-12-26 13:25:00,61.08,61.12,61.03,61.03,7700.0,41.0437,41.0706,41.0101,41.0101,7700.0
2006-12-26 13:30:00,61.03,61.07,61.03,61.06,3000.0,41.0101,41.037,41.0101,41.0302,3000.0
2006-12-26 13:35:00,61.04,61.05,61.02,61.05,5000.0,41.0168,41.0235,41.0034,41.0235,5000.0
2006-12-26 13:40:00,61.05,61.07,61.05,61.07,700.0,41.0235,41.037,41.0235,41.037,700.0
2006-12-26 13:45:00,61.09,61.15,61.08,61.14,7400.0,41.0504,41.0907,41.0437,41.084,7400.0
2006-12-26 13:50:00,61.15,61.17,61.1,61.11,4400.0,41.0907,41.1041,41.0571,41.0638,4400.0
2006-12-26 13:55:00,61.1,61.11,61.1,61.1,1400.0,41.0571,41.0638,41.0571,41.0571,1400.0
2006-12-26 14:00:00,61.1,61.11,61.05,61.07,5000.0,41.0571,41.0638,41.0235,41.037,5000.0
2006-12-26 14:05:00,61.06,61.07,61.04,61.06,8000.0,41.0302,41.037,41.0168,41.0302,8000.0
2006-12-26 14:10:00,61.06,61.08,61.05,61.08,1700.0,41.0302,41.0437,41.0235,41.0437,1700.0
2006-12-26 14:15:00,61.07,61.11,61.07,61.1,7600.0,41.037,41.0638,41.037,41.0571,7600.0
2006-12-26 14:20:00,61.1,61.11,61.05,61.07,8500.0,41.0571,41.0638,41.0235,41.037,8500.0
2006-12-26 14:25:00,61.08,61.11,61.08,61.1,8300.0,41.0437,41.0638,41.0437,41.0571,8300.0
2006-12-26 14:30:00,61.11,61.15,61.11,61.15,3700.0,41.0638,41.0907,41.0638,41.0907,3700.0
2006-12-26 14:35:00,61.15,61.2,61.15,61.19,3800.0,41.0907,41.1243,41.0907,41.1176,3800.0
2006-12-26 14:40:00,61.2,61.25,61.2,61.2,10300.0,41.1243,41.1579,41.1243,41.1243,10300.0
2006-12-26 14:45:00,61.18,61.23,61.14,61.23,6400.0,41.1109,41.1445,41.084,41.1445,6400.0
2006-12-26 14:50:00,61.23,61.26,61.15,61.22,5800.0,41.1445,41.1646,41.0907,41.1377,5800.0
2006-12-26 14:55:00,61.21,61.22,61.18,61.22,1900.0,41.131,41.1377,41.1109,41.1377,1900.0
2006-12-26 15:00:00,61.22,61.25,61.2,61.24,5800.0,41.1377,41.1579,41.1243,41.1512,5800.0
2006-12-26 15:05:00,61.24,61.32,61.22,61.32,8600.0,41.1512,41.2049,41.1377,41.2049,8600.0
2006-12-26 15:10:00,61.33,61.34,61.28,61.3,5600.0,41.2117,41.2184,41.1781,41.1915,5600.0
2006-12-26 15:15:00,61.31,61.39,61.31,61.38,7100.0,41.1982,41.252,41.1982,41.2453,7100.0
2006-12-26 15:20:00,61.37,61.37,61.35,61.36,2900.0,41.2385,41.2385,41.2251,41.2318,2900.0
2006-12-26 15:25:00,61.38,61.46,61.36,61.39,9900.0,41.2453,41.299,41.2318,41.252,9900.0
2006-12-26 15:30:00,61.4,61.41,61.33,61.4,8100.0,41.2587,41.2654,41.2117,41.2587,8100.0
2006-12-26 15:35:00,61.41,61.51,61.41,61.5,11000.0,41.2654,41.3326,41.2654,41.3259,11000.0
2006-12-26 15:40:00,61.49,61.49,61.41,61.42,6300.0,41.3192,41.3192,41.2654,41.2721,6300.0
2006-12-26 15:45:00,61.43,61.43,61.36,61.38,6000.0,41.2789,41.2789,41.2318,41.2453,6000.0
2006-12-26 15:50:00,61.38,61.41,61.36,61.4,7600.0,41.2453,41.2654,41.2318,41.2587,7600.0
2006-12-26 15:55:00,61.4,61.44,61.38,61.42,9500.0,41.2587,41.2856,41.2453,41.2721,9500.0
2006-12-27 09:30:00,61.39,61.39,61.39,61.39,200.0,41.252,41.252,41.252,41.252,200.0
2006-12-27 09:35:00,61.8,62.28,61.8,61.99,33300.0,41.5275,41.85,41.5275,41.6552,33300.0
2006-12-27 09:40:00,62.01,62.24,62.01,62.2,12100.0,41.6686,41.8232,41.6686,41.7963,12100.0
2006-12-27 09:45:00,62.21,62.32,62.18,62.28,37500.0,41.803,41.8769,41.7828,41.85,37500.0
2006-12-27 09:50:00,62.23,62.34,62.11,62.2,14800.0,41.8164,41.8903,41.7358,41.7963,14800.0
2006-12-27 09:55:00,62.2,62.3,62.14,62.14,8800.0,41.7963,41.8635,41.756,41.756,8800.0
2006-12-27 10:00:00,62.09,62.15,62.01,62.11,6800.0,41.7224,41.7627,41.6686,41.7358,6800.0
2006-12-27 10:05:00,62.12,62.2,62.12,62.2,3400.0,41.7425,41.7963,41.7425,41.7963,3400.0
2006-12-27 10:10:00,62.21,62.21,61.98,62.02,10400.0,41.803,41.803,41.6484,41.6753,10400.0
2006-12-27 10:15:00,62.02,62.02,61.99,62.0,6900.0,41.6753,41.6753,41.6552,41.6619,6900.0
2006-12-27 10:20:00,62.01,62.02,62.01,62.01,5100.0,41.6686,41.6753,41.6686,41.6686,5100.0
2006-12-27 10:25:00,62.0,62.06,62.0,62.05,7800.0,41.6619,41.7022,41.6619,41.6955,7800.0
2006-12-27 10:30:00,62.05,62.06,61.9,61.9,19600.0,41.6955,41.7022,41.5947,41.5947,19600.0
2006-12-27 10:35:00,61.86,61.88,61.81,61.88,10400.0,41.5678,41.5812,41.5342,41.5812,10400.0
2006-12-27 10:40:00,61.89,61.99,61.88,61.99,7000.0,41.588,41.6552,41.5812,41.6552,7000.0
2006-12-27 10:45:00,62.01,62.07,61.95,61.96,13200.0,41.6686,41.7089,41.6283,41.635,13200.0
2006-12-27 10:50:00,61.95,61.97,61.9,61.91,9100.0,41.6283,41.6417,41.5947,41.6014,9100.0
2006-12-27 10:55:00,61.92,61.92,61.91,61.92,1600.0,41.6081,41.6081,41.6014,41.6081,1600.0
2006-12-27 11:00:00,61.92,61.98,61.91,61.96,13000.0,41.6081,41.6484,41.6014,41.635,13000.0
2006-12-27 11:05:00,61.95,61.96,61.95,61.96,6200.0,41.6283,41.635,41.6283,41.635,6200.0
2006-12-27 11:10:00,61.95,61.96,61.81,61.81,8100.0,41.6283,41.635,41.5342,41.5342,8100.0
2006-12-27 11:15:00,61.81,61.83,61.8,61.82,10100.0,41.5342,41.5476,41.5275,41.5409,10100.0
2006-12-27 11:20:00,61.82,61.88,61.81,61.83,8900.0,41.5409,41.5812,41.5342,41.5476,8900.0
2006-12-27 11:25:00,61.84,61.84,61.82,61.82,5200.0,41.5544,41.5544,41.5409,41.5409,5200.0
2006-12-27 11:30:00,61.83,61.83,61.77,61.77,6500.0,41.5476,41.5476,41.5073,41.5073,6500.0
2006-12-27 11:35:00,61.78,61.78,61.75,61.76,6100.0,41.514,41.514,41.4939,41.5006,6100.0
2006-12-27 11:40:00,61.75,61.76,61.69,61.69,5400.0,41.4939,41.5006,41.4536,41.4536,5400.0
2006-12-27 11:45:00,61.69,61.7,61.69,61.69,1700.0,41.4536,41.4603,41.4536,41.4536,1700.0
2006-12-27 11:50:00,61.69,61.69,61.66,61.67,6900.0,41.4536,41.4536,41.4334,41.4401,6900.0
2006-12-27 11:55:00,61.66,61.67,61.66,61.67,6700.0,41.4334,41.4401,41.4334,41.4401,6700.0
2006-12-27 12:00:00,61.67,61.67,61.67,61.67,3700.0,41.4401,41.4401,41.4401,41.4401,3700.0
2006-12-27 12:05:00,61.67,61.67,61.66,61.66,6100.0,41.4401,41.4401,41.4334,41.4334,6100.0
2006-12-27 12:10:00,61.66,61.66,61.66,61.66,4600.0,41.4334,41.4334,41.4334,41.4334,4600.0
2006-12-27 12:15:00,61.66,61.66,61.62,61.62,4900.0,41.4334,41.4334,41.4065,41.4065,4900.0
2006-12-27 12:20:00,61.62,61.64,61.62,61.64,6100.0,41.4065,41.42,41.4065,41.42,6100.0
2006-12-27 12:25:00,61.65,61.65,61.64,61.64,1000.0,41.4267,41.4267,41.42,41.42,1000.0
2006-12-27 12:30:00,61.64,61.65,61.64,61.65,3800.0,41.42,41.4267,41.42,41.4267,3800.0
2006-12-27 12:35:00,61.65,61.66,61.64,61.66,8800.0,41.4267,41.4334,41.42,41.4334,8800.0
2006-12-27 12:40:00,61.66,61.72,61.66,61.72,16900.0,41.4334,41.4737,41.4334,41.4737,16900.0
2006-12-27 12:45:00,61.73,61.75,61.65,61.65,42700.0,41.4805,41.4939,41.4267,41.4267,42700.0
2006-12-27 12:50:00,61.66,61.68,61.65,61.67,10300.0,41.4334,41.4469,41.4267,41.4401,10300.0
2006-12-27 12:55:00,61.67,61.68,61.66,61.68,10600.0,41.4401,41.4469,41.4334,41.4469,10600.0
2006-12-27 13:00:00,61.68,61.71,61.68,61.71,4700.0,41.4469,41.467,41.4469,41.467,4700.0
2006-12-27 13:05:00,61.72,61.8,61.72,61.8,8300.0,41.4737,41.5275,41.4737,41.5275,8300.0
2006-12-27 13:10:00,61.8,61.87,61.8,61.87,6200.0,41.5275,41.5745,41.5275,41.5745,6200.0
2006-12-27 13:15:00,61.88,61.89,61.88,61.88,4900.0,41.5812,41.588,41.5812,41.5812,4900.0
2006-12-27 13:20:00,61.88,61.89,61.87,61.87,11300.0,41.5812,41.588,41.5745,41.5745,11300.0
2006-12-27 13:25:00,61.85,61.85,61.81,61.81,1500.0,41.5611,41.5611,41.5342,41.5342,1500.0
2006-12-27 13:30:00,61.81,61.82,61.81,61.81,2100.0,41.5342,41.5409,41.5342,41.5342,2100.0
2006-12-27 13:35:00,61.81,61.81,61.77,61.78,7800.0,41.5342,41.5342,41.5073,41.514,7800.0
2006-12-27 13:40:00,61.77,61.77,61.75,61.75,1300.0,41.5073,41.5073,41.4939,41.4939,1300.0
2006-12-27 13:45:00,61.75,61.75,61.74,61.74,2600.0,41.4939,41.4939,41.4872,41.4872,2600.0
2006-12-27 13:50:00,61.74,61.77,61.73,61.74,8100.0,41.4872,41.5073,41.4805,41.4872,8100.0
2006-12-27 13:55:00,61.74,61.8,61.74,61.79,5100.0,41.4872,41.5275,41.4872,41.5208,5100.0
2006-12-27 14:00:00,61.8,61.83,61.79,61.81,5900.0,41.5275,41.5476,41.5208,41.5342,5900.0
2006-12-27 14:05:00,61.81,61.81,61.81,61.81,2300.0,41.5342,41.5342,41.5342,41.5342,2300.0
2006-12-27 14:10:00,61.81,61.82,61.8,61.82,8600.0,41.5342,41.5409,41.5275,41.5409,8600.0
2006-12-27 14:15:00,61.81,61.85,61.81,61.85,2000.0,41.5342,41.5611,41.5342,41.5611,2000.0
2006-12-27 14:20:00,61.86,61.91,61.86,61.91,6100.0,41.5678,41.6014,41.5678,41.6014,6100.0
2006-12-27 14:25:00,61.93,61.95,61.93,61.94,4800.0,41.6148,41.6283,41.6148,41.6216,4800.0
2006-12-27 14:30:00,61.95,62.0,61.95,62.0,10800.0,41.6283,41.6619,41.6283,41.6619,10800.0
2006-12-27 14:35:00,62.0,62.0,61.98,61.98,7300.0,41.6619,41.6619,41.6484,41.6484,7300.0
2006-12-27 14:40:00,61.99,62.0,61.93,61.98,8700.0,41.6552,41.6619,41.6148,41.6484,8700.0
2006-12-27 14:45:00,61.99,62.08,61.99,62.07,11200.0,41.6552,41.7156,41.6552,41.7089,11200.0
2006-12-27 14:50:00,62.05,62.08,62.05,62.08,3700.0,41.6955,41.7156,41.6955,41.7156,3700.0
2006-12-27 14:55:00,62.09,62.1,62.0,62.02,13400.0,41.7224,41.7291,41.6619,41.6753,13400.0
2006-12-27 15:00:00,62.03,62.1,62.02,62.02,13000.0,41.682,41.7291,41.6753,41.6753,13000.0
2006-12-27 15:05:00,62.02,62.06,61.99,62.06,12500.0,41.6753,41.7022,41.6552,41.7022,12500.0
2006-12-27 15:10:00,62.05,62.2,62.05,62.2,8900.0,41.6955,41.7963,41.6955,41.7963,8900.0
2006-12-27 15:15:00,62.2,62.22,62.19,62.21,11400.0,41.7963,41.8097,41.7896,41.803,11400.0
2006-12-27 15:20:00,62.21,62.31,62.21,62.29,19700.0,41.803,41.8702,41.803,41.8568,19700.0
2006-12-27 15:25:00,62.3,62.32,62.3,62.31,8800.0,41.8635,41.8769,41.8635,41.8702,8800.0
2006-12-27 15:30:00,62.31,62.32,62.31,62.31,6800.0,41.8702,41.8769,41.8702,41.8702,6800.0
2006-12-27 15:35:00,62.31,62.32,62.31,62.31,7700.0,41.8702,41.8769,41.8702,41.8702,7700.0
2006-12-27 15:40:00,62.31,62.32,62.31,62.32,12300.0,41.8702,41.8769,41.8702,41.8769,12300.0
2006-12-27 15:45:00,62.32,62.43,62.31,62.41,28100.0,41.8769,41.9508,41.8702,41.9374,28100.0
2006-12-27 15:50:00,62.41,62.41,62.28,62.31,13700.0,41.9374,41.9374,41.85,41.8702,13700.0
2006-12-27 15:55:00,62.32,62.44,62.31,62.44,35900.0,41.8769,41.9575,41.8702,41.9575,35900.0
2006-12-28 09:30:00,62.77,63.0,62.48,62.72,39100.0,42.1793,42.3338,41.9844,42.1457,39100.0
2006-12-28 09:35:00,62.71,62.87,62.62,62.86,22600.0,42.139,42.2465,42.0785,42.2398,22600.0
2006-12-28 09:40:00,62.87,62.87,62.45,62.47,11400.0,42.2465,42.2465,41.9643,41.9777,11400.0
2006-12-28 09:45:00,62.45,62.6,62.36,62.37,16500.0,41.9643,42.0651,41.9038,41.9105,16500.0
2006-12-28 09:50:00,62.37,62.42,62.19,62.19,13600.0,41.9105,41.9441,41.7896,41.7896,13600.0
2006-12-28 09:55:00,62.14,62.28,62.14,62.27,11600.0,41.756,41.85,41.756,41.8433,11600.0
2006-12-28 10:00:00,62.26,62.39,62.26,62.3,9300.0,41.8366,41.9239,41.8366,41.8635,9300.0
2006-12-28 10:05:00,62.33,62.51,62.31,62.32,16900.0,41.8836,42.0046,41.8702,41.8769,16900.0
2006-12-28 10:10:00,62.32,62.43,62.29,62.29,12100.0,41.8769,41.9508,41.8568,41.8568,12100.0
2006-12-28 10:15:00,62.29,62.29,62.26,62.26,10700.0,41.8568,41.8568,41.8366,41.8366,10700.0
2006-12-28 10:20:00,62.26,62.27,62.19,62.2,10700.0,41.8366,41.8433,41.7896,41.7963,10700.0
2006-12-28 10:25:00,62.2,62.2,62.07,62.07,5600.0,41.7963,41.7963,41.7089,41.7089,5600.0
2006-12-28 10:30:00,62.08,62.14,61.85,61.97,85100.0,41.7156,41.756,41.5611,41.6417,85100.0
2006-12-28 10:35:00,61.97,62.04,61.87,61.9,12100.0,41.6417,41.6888,41.5745,41.5947,12100.0
2006-12-28 10:40:00,61.88,61.91,61.72,61.72,9700.0,41.5812,41.6014,41.4737,41.4737,9700.0
2006-12-28 10:45:00,61.74,61.81,61.74,61.74,9000.0,41.4872,41.5342,41.4872,41.4872,9000.0
2006-12-28 10:50:00,61.75,61.79,61.74,61.77,10100.0,41.4939,41.5208,41.4872,41.5073,10100.0
2006-12-28 10:55:00,61.77,61.84,61.74,61.84,8100.0,41.5073,41.5544,41.4872,41.5544,8100.0
2006-12-28 11:00:00,61.87,61.99,61.87,61.99,14400.0,41.5745,41.6552,41.5745,41.6552,14400.0
2006-12-28 11:05:00,61.98,62.01,61.94,62.0,8800.0,41.6484,41.6686,41.6216,41.6619,8800.0
2006-12-28 11:10:00,62.0,62.04,61.97,62.03,7300.0,41.6619,41.6888,41.6417,41.682,7300.0
2006-12-28 11:15:00,62.03,62.04,62.02,62.02,1400.0,41.682,41.6888,41.6753,41.6753,1400.0
2006-12-28 11:20:00,62.03,62.03,62.02,62.03,2900.0,41.682,41.682,41.6753,41.682,2900.0
2006-12-28 11:25:00,62.03,62.07,62.03,62.07,4500.0,41.682,41.7089,41.682,41.7089,4500.0
2006-12-28 11:30:00,62.08,62.1,61.99,62.02,17500.0,41.7156,41.7291,41.6552,41.6753,17500.0
2006-12-28 11:35:00,62.01,62.03,61.99,62.03,13900.0,41.6686,41.682,41.6552,41.682,13900.0
2006-12-28 11:40:00,62.03,62.1,62.03,62.09,36600.0,41.682,41.7291,41.682,41.7224,36600.0
2006-12-28 11:45:00,62.09,62.09,61.99,62.01,11100.0,41.7224,41.7224,41.6552,41.6686,11100.0
2006-12-28 11:50:00,62.0,62.01,61.99,62.0,11300.0,41.6619,41.6686,41.6552,41.6619,11300.0
2006-12-28 11:55:00,62.0,62.01,61.98,61.98,5400.0,41.6619,41.6686,41.6484,41.6484,5400.0
2006-12-28 12:00:00,61.97,61.97,61.85,61.85,11600.0,41.6417,41.6417,41.5611,41.5611,11600.0
2006-12-28 12:05:00,61.87,61.87,61.63,61.64,25300.0,41.5745,41.5745,41.4133,41.42,25300.0
2006-12-28 12:10:00,61.64,61.68,61.63,61.63,17000.0,41.42,41.4469,41.4133,41.4133,17000.0
2006-12-28 12:15:00,61.63,61.88,61.62,61.88,23400.0,41.4133,41.5812,41.4065,41.5812,23400.0
2006-12-28 12:20:00,61.89,61.92,61.81,61.82,8400.0,41.588,41.6081,41.5342,41.5409,8400.0
2006-12-28 12:25:00,61.81,61.92,61.81,61.91,9900.0,41.5342,41.6081,41.5342,41.6014,9900.0
2006-12-28 12:30:00,61.91,62.1,61.91,62.1,11600.0,41.6014,41.7291,41.6014,41.7291,11600.0
2006-12-28 12:35:00,62.1,62.11,62.03,62.09,9400.0,41.7291,41.7358,41.682,41.7224,9400.0
2006-12-28 12:40:00,62.11,62.11,62.01,62.03,4100.0,41.7358,41.7358,41.6686,41.682,4100.0
2006-12-28 12:45:00,62.04,62.07,62.03,62.07,1700.0,41.6888,41.7089,41.682,41.7089,1700.0
2006-12-28 12:50:00,62.07,62.08,62.01,62.05,6500.0,41.7089,41.7156,41.6686,41.6955,6500.0
2006-12-28 12:55:00,62.05,62.07,62.03,62.03,4300.0,41.6955,41.7089,41.682,41.682,4300.0
2006-12-28 13:00:00,62.03,62.03,61.99,62.02,2800.0,41.682,41.682,41.6552,41.6753,2800.0
2006-12-28 13:05:00,62.0,62.01,61.99,61.99,4300.0,41.6619,41.6686,41.6552,41.6552,4300.0
2006-12-28 13:10:00,62.0,62.01,61.88,61.88,7000.0,41.6619,41.6686,41.5812,41.5812,7000.0
2006-12-28 13:15:00,61.89,61.89,61.81,61.82,1900.0,41.588,41.588,41.5342,41.5409,1900.0
2006-12-28 13:20:00,61.81,61.88,61.81,61.87,6400.0,41.5342,41.5812,41.5342,41.5745,6400.0
2006-12-28 13:25:00,61.87,61.87,61.83,61.83,4600.0,41.5745,41.5745,41.5476,41.5476,4600.0
2006-12-28 13:30:00,61.84,61.91,61.82,61.9,8200.0,41.5544,41.6014,41.5409,41.5947,8200.0
2006-12-28 13:35:00,61.91,61.93,61.89,61.93,4100.0,41.6014,41.6148,41.588,41.6148,4100.0
2006-12-28 13:40:00,61.92,61.94,61.91,61.91,8000.0,41.6081,41.6216,41.6014,41.6014,8000.0
2006-12-28 13:45:00,61.91,61.94,61.91,61.92,6600.0,41.6014,41.6216,41.6014,41.6081,6600.0
2006-12-28 13:50:00,61.91,61.91,61.9,61.9,3100.0,41.6014,41.6014,41.5947,41.5947,3100.0
2006-12-28 13:55:00,61.89,61.9,61.89,61.89,2900.0,41.588,41.5947,41.588,41.588,2900.0
2006-12-28 14:00:00,61.89,61.94,61.89,61.94,4800.0,41.588,41.6216,41.588,41.6216,4800.0
2006-12-28 14:05:00,61.94,61.94,61.84,61.84,7300.0,41.6216,41.6216,41.5544,41.5544,7300.0
2006-12-28 14:10:00,61.83,61.84,61.7,61.81,27600.0,41.5476,41.5544,41.4603,41.5342,27600.0
2006-12-28 14:15:00,61.81,61.94,61.8,61.93,12900.0,41.5342,41.6216,41.5275,41.6148,12900.0
2006-12-28 14:20:00,61.94,61.94,61.82,61.83,5100.0,41.6216,41.6216,41.5409,41.5476,5100.0
2006-12-28 14:25:00,61.83,61.86,61.8,61.85,11400.0,41.5476,41.5678,41.5275,41.5611,11400.0
2006-12-28 14:30:00,61.85,61.92,61.84,61.89,8800.0,41.5611,41.6081,41.5544,41.588,8800.0
2006-12-28 14:35:00,61.89,61.9,61.84,61.9,5800.0,41.588,41.5947,41.5544,41.5947,5800.0
2006-12-28 14:40:00,61.89,61.93,61.86,61.86,7200.0,41.588,41.6148,41.5678,41.5678,7200.0
2006-12-28 14:45:00,61.86,61.99,61.86,61.97,19400.0,41.5678,41.6552,41.5678,41.6417,19400.0
2006-12-28 14:50:00,61.98,62.04,61.95,62.01,19600.0,41.6484,41.6888,41.6283,41.6686,19600.0
2006-12-28 14:55:00,62.01,62.03,61.97,62.02,6300.0,41.6686,41.682,41.6417,41.6753,6300.0
2006-12-28 15:00:00,62.03,62.05,62.01,62.01,6800.0,41.682,41.6955,41.6686,41.6686,6800.0
2006-12-28 15:05:00,62.02,62.06,62.01,62.05,3600.0,41.6753,41.7022,41.6686,41.6955,3600.0
2006-12-28 15:10:00,62.06,62.1,62.05,62.08,7900.0,41.7022,41.7291,41.6955,41.7156,7900.0
2006-12-28 15:15:00,62.08,62.09,62.01,62.03,6600.0,41.7156,41.7224,41.6686,41.682,6600.0
2006-12-28 15:20:00,62.03,62.04,61.97,61.99,5500.0,41.682,41.6888,41.6417,41.6552,5500.0
2006-12-28 15:25:00,62.0,62.03,61.98,62.03,9000.0,41.6619,41.682,41.6484,41.682,9000.0
2006-12-28 15:30:00,62.04,62.04,61.96,61.98,9200.0,41.6888,41.6888,41.635,41.6484,9200.0
2006-12-28 15:35:00,61.97,61.99,61.97,61.98,4100.0,41.6417,41.6552,41.6417,41.6484,4100.0
2006-12-28 15:40:00,61.99,62.01,61.99,62.0,5500.0,41.6552,41.6686,41.6552,41.6619,5500.0
2006-12-28 15:45:00,62.01,62.03,61.91,61.94,17600.0,41.6686,41.682,41.6014,41.6216,17600.0
2006-12-28 15:50:00,61.93,62.0,61.93,61.95,9500.0,41.6148,41.6619,41.6148,41.6283,9500.0
2006-12-28 15:55:00,61.97,61.98,61.94,61.96,8000.0,41.6417,41.6484,41.6216,41.635,8000.0
2006-12-29 09:30:00,61.85,61.85,61.73,61.84,9900.0,41.5611,41.5611,41.4805,41.5544,9900.0
2006-12-29 09:35:00,61.86,62.09,61.86,61.91,9100.0,41.5678,41.7224,41.5678,41.6014,9100.0
2006-12-29 09:40:00,61.91,61.92,61.9,61.91,5000.0,41.6014,41.6081,41.5947,41.6014,5000.0
2006-12-29 09:45:00,61.91,61.95,61.79,61.94,12800.0,41.6014,41.6283,41.5208,41.6216,12800.0
2006-12-29 09:50:00,61.97,62.05,61.95,62.04,6400.0,41.6417,41.6955,41.6283,41.6888,6400.0
2006-12-29 09:55:00,62.05,62.05,61.92,62.0,7700.0,41.6955,41.6955,41.6081,41.6619,7700.0
2006-12-29 10:00:00,62.0,62.05,61.92,61.92,16600.0,41.6619,41.6955,41.6081,41.6081,16600.0
2006-12-29 10:05:00,61.92,61.95,61.91,61.92,9900.0,41.6081,41.6283,41.6014,41.6081,9900.0
2006-12-29 10:10:00,61.93,61.93,61.91,61.91,6300.0,41.6148,41.6148,41.6014,41.6014,6300.0
2006-12-29 10:15:00,61.92,61.92,61.91,61.92,3200.0,41.6081,41.6081,41.6014,41.6081,3200.0
2006-12-29 10:20:00,61.92,61.92,61.89,61.89,7200.0,41.6081,41.6081,41.588,41.588,7200.0
2006-12-29 10:25:00,61.89,61.9,61.89,61.9,3400.0,41.588,41.5947,41.588,41.5947,3400.0
2006-12-29 10:30:00,61.89,61.89,61.84,61.85,8500.0,41.588,41.588,41.5544,41.5611,8500.0
2006-12-29 10:35:00,61.85,61.85,61.78,61.78,11000.0,41.5611,41.5611,41.514,41.514,11000.0
2006-12-29 10:40:00,61.77,61.77,61.7,61.71,5900.0,41.5073,41.5073,41.4603,41.467,5900.0
2006-12-29 10:45:00,61.71,61.71,61.66,61.66,9500.0,41.467,41.467,41.4334,41.4334,9500.0
2006-12-29 10:50:00,61.65,61.66,61.51,61.51,28100.0,41.4267,41.4334,41.3326,41.3326,28100.0
2006-12-29 10:55:00,61.51,61.56,61.5,61.55,17100.0,41.3326,41.3662,41.3259,41.3595,17100.0
2006-12-29 11:00:00,61.56,61.56,61.53,61.53,10600.0,41.3662,41.3662,41.3461,41.3461,10600.0
2006-12-29 11:05:00,61.52,61.56,61.49,61.5,57500.0,41.3393,41.3662,41.3192,41.3259,57500.0
2006-12-29 11:10:00,61.48,61.49,61.45,61.45,12300.0,41.3125,41.3192,41.2923,41.2923,12300.0
2006-12-29 11:15:00,61.45,61.45,61.39,61.43,14200.0,41.2923,41.2923,41.252,41.2789,14200.0
2006-12-29 11:20:00,61.44,61.47,61.42,61.45,6600.0,41.2856,41.3057,41.2721,41.2923,6600.0
2006-12-29 11:25:00,61.45,61.47,61.44,61.47,4600.0,41.2923,41.3057,41.2856,41.3057,4600.0
2006-12-29 11:30:00,61.46,61.48,61.44,61.46,9800.0,41.299,41.3125,41.2856,41.299,9800.0
2006-12-29 11:35:00,61.47,61.48,61.45,61.46,3000.0,41.3057,41.3125,41.2923,41.299,3000.0
2006-12-29 11:40:00,61.46,61.49,61.45,61.46,6400.0,41.299,41.3192,41.2923,41.299,6400.0
2006-12-29 11:45:00,61.45,61.46,61.43,61.46,5100.0,41.2923,41.299,41.2789,41.299,5100.0
2006-12-29 11:50:00,61.47,61.5,61.46,61.48,6100.0,41.3057,41.3259,41.299,41.3125,6100.0
2006-12-29 11:55:00,61.48,61.52,61.46,61.51,4700.0,41.3125,41.3393,41.299,41.3326,4700.0
2006-12-29 12:00:00,61.5,61.51,61.49,61.5,3100.0,41.3259,41.3326,41.3192,41.3259,3100.0
2006-12-29 12:05:00,61.51,61.51,61.44,61.5,8900.0,41.3326,41.3326,41.2856,41.3259,8900.0
2006-12-29 12:10:00,61.51,61.51,61.48,61.5,4300.0,41.3326,41.3326,41.3125,41.3259,4300.0
2006-12-29 12:15:00,61.5,61.5,61.48,61.49,3400.0,41.3259,41.3259,41.3125,41.3192,3400.0
2006-12-29 12:20:00,61.48,61.5,61.48,61.48,2600.0,41.3125,41.3259,41.3125,41.3125,2600.0
2006-12-29 12:25:00,61.47,61.53,61.46,61.46,12400.0,41.3057,41.3461,41.299,41.299,12400.0
2006-12-29 12:30:00,61.48,61.52,61.45,61.45,9000.0,41.3125,41.3393,41.2923,41.2923,9000.0
2006-12-29 12:35:00,61.45,61.46,61.44,61.45,3600.0,41.2923,41.299,41.2856,41.2923,3600.0
2006-12-29 12:40:00,61.46,61.48,61.46,61.47,4000.0,41.299,41.3125,41.299,41.3057,4000.0
2006-12-29 12:45:00,61.47,61.47,61.46,61.46,1800.0,41.3057,41.3057,41.299,41.299,1800.0
2006-12-29 12:50:00,61.47,61.51,61.42,61.43,8800.0,41.3057,41.3326,41.2721,41.2789,8800.0
2006-12-29 12:55:00,61.42,61.47,61.42,61.45,1300.0,41.2721,41.3057,41.2721,41.2923,1300.0
2006-12-29 13:00:00,61.43,61.45,61.43,61.45,1800.0,41.2789,41.2923,41.2789,41.2923,1800.0
2006-12-29 13:05:00,61.45,61.46,61.44,61.44,3600.0,41.2923,41.299,41.2856,41.2856,3600.0
2006-12-29 13:10:00,61.44,61.45,61.43,61.45,2800.0,41.2856,41.2923,41.2789,41.2923,2800.0
2006-12-29 13:15:00,61.44,61.45,61.44,61.45,1000.0,41.2856,41.2923,41.2856,41.2923,1000.0
2006-12-29 13:20:00,61.45,61.45,61.42,61.42,4600.0,41.2923,41.2923,41.2721,41.2721,4600.0
2006-12-29 13:25:00,61.43,61.43,61.41,61.41,2500.0,41.2789,41.2789,41.2654,41.2654,2500.0
2006-12-29 13:30:00,61.42,61.43,61.41,61.41,3700.0,41.2721,41.2789,41.2654,41.2654,3700.0
2006-12-29 13:35:00,61.4,61.4,61.34,61.35,5100.0,41.2587,41.2587,41.2184,41.2251,5100.0
2006-12-29 13:40:00,61.35,61.35,61.3,61.31,10700.0,41.2251,41.2251,41.1915,41.1982,10700.0
2006-12-29 13:45:00,61.31,61.32,61.31,61.32,3900.0,41.1982,41.2049,41.1982,41.2049,3900.0
2006-12-29 13:50:00,61.32,61.33,61.31,61.32,25000.0,41.2049,41.2117,41.1982,41.2049,25000.0
2006-12-29 13:55:00,61.32,61.32,61.28,61.28,15700.0,41.2049,41.2049,41.1781,41.1781,15700.0
2006-12-29 14:00:00,61.29,61.29,61.21,61.21,6000.0,41.1848,41.1848,41.131,41.131,6000.0
2006-12-29 14:05:00,61.21,61.23,61.2,61.22,4300.0,41.131,41.1445,41.1243,41.1377,4300.0
2006-12-29 14:10:00,61.22,61.23,61.14,61.16,35000.0,41.1377,41.1445,41.084,41.0974,35000.0
2006-12-29 14:15:00,61.16,61.19,61.15,61.19,4700.0,41.0974,41.1176,41.0907,41.1176,4700.0
2006-12-29 14:20:00,61.2,61.21,61.16,61.18,8400.0,41.1243,41.131,41.0974,41.1109,8400.0
2006-12-29 14:25:00,61.18,61.18,61.13,61.14,15400.0,41.1109,41.1109,41.0773,41.084,15400.0
2006-12-29 14:30:00,61.13,61.13,61.08,61.1,11300.0,41.0773,41.0773,41.0437,41.0571,11300.0
2006-12-29 14:35:00,61.09,61.1,61.07,61.08,4400.0,41.0504,41.0571,41.037,41.0437,4400.0
2006-12-29 14:40:00,61.08,61.12,61.08,61.09,51500.0,41.0437,41.0706,41.0437,41.0504,51500.0
2006-12-29 14:45:00,61.08,61.1,61.05,61.1,8000.0,41.0437,41.0571,41.0235,41.0571,8000.0
2006-12-29 14:50:00,61.1,61.11,61.1,61.1,3700.0,41.0571,41.0638,41.0571,41.0571,3700.0
2006-12-29 14:55:00,61.1,61.11,61.06,61.09,7300.0,41.0571,41.0638,41.0302,41.0504,7300.0
2006-12-29 15:00:00,61.08,61.11,61.08,61.11,9700.0,41.0437,41.0638,41.0437,41.0638,9700.0
2006-12-29 15:05:00,61.1,61.1,61.09,61.1,4400.0,41.0571,41.0571,41.0504,41.0571,4400.0
2006-12-29 15:10:00,61.1,61.1,61.09,61.09,2800.0,41.0571,41.0571,41.0504,41.0504,2800.0
2006-12-29 15:15:00,61.1,61.1,61.07,61.07,8100.0,41.0571,41.0571,41.037,41.037,8100.0
2006-12-29 15:20:00,61.07,61.08,61.0,61.02,11600.0,41.037,41.0437,40.9899,41.0034,11600.0
2006-12-29 15:25:00,61.02,61.12,61.01,61.07,31900.0,41.0034,41.0706,40.9966,41.037,31900.0
2006-12-29 15:30:00,61.07,61.14,61.06,61.12,44300.0,41.037,41.084,41.0302,41.0706,44300.0
2006-12-29 15:35:00,61.12,61.12,61.05,61.08,23100.0,41.0706,41.0706,41.0235,41.0437,23100.0
2006-12-29 15:40:00,61.08,61.1,61.04,61.05,15500.0,41.0437,41.0571,41.0168,41.0235,15500.0
2006-12-29 15:45:00,61.06,61.08,61.02,61.03,15400.0,41.0302,41.0437,41.0034,41.0101,15400.0
2006-12-29 15:50:00,61.06,61.11,61.04,61.09,20200.0,41.0302,41.0638,41.0168,41.0504,20200.0
2006-12-29 15:55:00,61.09,61.1,61.02,61.07,58900.0,41.0504,41.0571,41.0034,41.037,58900.0
2007-01-03 09:30:00,61.1,61.1,61.08,61.1,600.0,41.0571,41.0571,41.0437,41.0571,600.0
2007-01-03 09:35:00,61.1,61.57,61.1,61.41,45200.0,41.0571,41.3729,41.0571,41.2654,45200.0
2007-01-03 09:40:00,61.41,61.41,61.07,61.26,169100.0,41.2654,41.2654,41.037,41.1646,169100.0
2007-01-03 09:45:00,61.26,61.34,61.23,61.26,19900.0,41.1646,41.2184,41.1445,41.1646,19900.0
2007-01-03 09:50:00,61.28,61.41,61.27,61.32,14000.0,41.1781,41.2654,41.1713,41.2049,14000.0
2007-01-03 09:55:00,61.33,61.51,61.32,61.43,10500.0,41.2117,41.3326,41.2049,41.2789,10500.0
2007-01-03 10:00:00,61.42,61.52,61.19,61.45,33800.0,41.2721,41.3393,41.1176,41.2923,33800.0
2007-01-03 10:05:00,61.45,61.48,61.33,61.37,14800.0,41.2923,41.3125,41.2117,41.2385,14800.0
2007-01-03 10:10:00,61.35,61.48,61.35,61.45,23900.0,41.2251,41.3125,41.2251,41.2923,23900.0
2007-01-03 10:15:00,61.45,61.61,61.44,61.47,41400.0,41.2923,41.3998,41.2856,41.3057,41400.0
2007-01-03 10:20:00,61.47,61.53,61.47,61.5,37900.0,41.3057,41.3461,41.3057,41.3259,37900.0
2007-01-03 10:25:00,61.49,61.54,61.44,61.44,17100.0,41.3192,41.3528,41.2856,41.2856,17100.0
2007-01-03 10:30:00,61.44,61.47,61.41,61.44,17500.0,41.2856,41.3057,41.2654,41.2856,17500.0
2007-01-03 10:35:00,61.43,61.5,61.43,61.49,10800.0,41.2789,41.3259,41.2789,41.3192,10800.0
2007-01-03 10:40:00,61.5,61.51,61.47,61.48,24700.0,41.3259,41.3326,41.3057,41.3125,24700.0
2007-01-03 10:45:00,61.5,61.5,61.41,61.45,9600.0,41.3259,41.3259,41.2654,41.2923,9600.0
2007-01-03 10:50:00,61.43,61.47,61.39,61.46,7100.0,41.2789,41.3057,41.252,41.299,7100.0
2007-01-03 10:55:00,61.47,61.52,61.45,61.46,13300.0,41.3057,41.3393,41.2923,41.299,13300.0
2007-01-03 11:00:00,61.45,61.48,61.45,61.48,4600.0,41.2923,41.3125,41.2923,41.3125,4600.0
2007-01-03 11:05:00,61.47,61.49,61.46,61.48,13300.0,41.3057,41.3192,41.299,41.3125,13300.0
2007-01-03 11:10:00,61.49,61.49,61.44,61.47,9100.0,41.3192,41.3192,41.2856,41.3057,9100.0
2007-01-03 11:15:00,61.46,61.5,61.46,61.49,10300.0,41.299,41.3259,41.299,41.3192,10300.0
2007-01-03 11:20:00,61.49,61.5,61.46,61.49,9100.0,41.3192,41.3259,41.299,41.3192,9100.0
2007-01-03 11:25:00,61.49,61.49,61.37,61.37,11000.0,41.3192,41.3192,41.2385,41.2385,11000.0
2007-01-03 11:30:00,61.37,61.4,61.35,61.4,5300.0,41.2385,41.2587,41.2251,41.2587,5300.0
2007-01-03 11:35:00,61.39,61.49,61.39,61.49,12000.0,41.252,41.3192,41.252,41.3192,12000.0
2007-01-03 11:40:00,61.49,61.5,61.48,61.5,4900.0,41.3192,41.3259,41.3125,41.3259,4900.0
2007-01-03 11:45:00,61.5,61.5,61.49,61.49,10200.0,41.3259,41.3259,41.3192,41.3192,10200.0
2007-01-03 11:50:00,61.49,61.5,61.38,61.38,17100.0,41.3192,41.3259,41.2453,41.2453,17100.0
2007-01-03 11:55:00,61.39,61.43,61.37,61.39,5400.0,41.252,41.2789,41.2385,41.252,5400.0
2007-01-03 12:00:00,61.39,61.44,61.37,61.44,11200.0,41.252,41.2856,41.2385,41.2856,11200.0
2007-01-03 12:05:00,61.43,61.45,61.38,61.38,4500.0,41.2789,41.2923,41.2453,41.2453,4500.0
2007-01-03 12:10:00,61.38,61.48,61.38,61.47,5800.0,41.2453,41.3125,41.2453,41.3057,5800.0
2007-01-03 12:15:00,61.48,61.5,61.48,61.5,6400.0,41.3125,41.3259,41.3125,41.3259,6400.0
2007-01-03 12:20:00,61.49,61.5,61.45,61.46,20500.0,41.3192,41.3259,41.2923,41.299,20500.0
2007-01-03 12:25:00,61.45,61.5,61.45,61.49,7100.0,41.2923,41.3259,41.2923,41.3192,7100.0
2007-01-03 12:30:00,61.49,61.5,61.45,61.49,8200.0,41.3192,41.3259,41.2923,41.3192,8200.0
2007-01-03 12:35:00,61.48,61.5,61.45,61.5,3000.0,41.3125,41.3259,41.2923,41.3259,3000.0
2007-01-03 12:40:00,61.49,61.51,61.49,61.5,23900.0,41.3192,41.3326,41.3192,41.3259,23900.0
2007-01-03 12:45:00,61.49,61.5,61.45,61.5,9300.0,41.3192,41.3259,41.2923,41.3259,9300.0
2007-01-03 12:50:00,61.5,61.5,61.45,61.49,9600.0,41.3259,41.3259,41.2923,41.3192,9600.0
2007-01-03 12:55:00,61.49,61.49,61.46,61.47,7500.0,41.3192,41.3192,41.299,41.3057,7500.0
2007-01-03 13:00:00,61.47,61.5,61.47,61.49,4500.0,41.3057,41.3259,41.3057,41.3192,4500.0
2007-01-03 13:05:00,61.5,61.54,61.48,61.49,13600.0,41.3259,41.3528,41.3125,41.3192,13600.0
2007-01-03 13:10:00,61.5,61.5,61.46,61.48,7000.0,41.3259,41.3259,41.299,41.3125,7000.0
2007-01-03 13:15:00,61.5,61.5,61.46,61.46,8300.0,41.3259,41.3259,41.299,41.299,8300.0
2007-01-03 13:20:00,61.45,61.49,61.44,61.49,4700.0,41.2923,41.3192,41.2856,41.3192,4700.0
2007-01-03 13:25:00,61.49,61.5,61.44,61.45,9300.0,41.3192,41.3259,41.2856,41.2923,9300.0
2007-01-03 13:30:00,61.47,61.48,61.33,61.38,15800.0,41.3057,41.3125,41.2117,41.2453,15800.0
2007-01-03 13:35:00,61.38,61.38,61.3,61.36,5500.0,41.2453,41.2453,41.1915,41.2318,5500.0
2007-01-03 13:40:00,61.36,61.43,61.36,61.36,7900.0,41.2318,41.2789,41.2318,41.2318,7900.0
2007-01-03 13:45:00,61.35,61.38,61.3,61.3,7100.0,41.2251,41.2453,41.1915,41.1915,7100.0
2007-01-03 13:50:00,61.32,61.35,61.32,61.34,5500.0,41.2049,41.2251,41.2049,41.2184,5500.0
2007-01-03 13:55:00,61.33,61.38,61.33,61.35,10100.0,41.2117,41.2453,41.2117,41.2251,10100.0
2007-01-03 14:00:00,61.37,61.43,61.25,61.28,17400.0,41.2385,41.2789,41.1579,41.1781,17400.0
2007-01-03 14:05:00,61.28,61.28,61.2,61.27,7500.0,41.1781,41.1781,41.1243,41.1713,7500.0
2007-01-03 14:10:00,61.24,61.24,61.0,61.16,33100.0,41.1512,41.1512,40.9899,41.0974,33100.0
2007-01-03 14:15:00,60.98,61.03,60.94,60.96,18400.0,40.9765,41.0101,40.9496,40.963,18400.0
2007-01-03 14:20:00,60.95,61.01,60.78,60.95,17600.0,40.9563,40.9966,40.8421,40.9563,17600.0
2007-01-03 14:25:00,60.95,61.04,60.9,60.98,11400.0,40.9563,41.0168,40.9227,40.9765,11400.0
2007-01-03 14:30:00,60.99,61.01,60.87,60.87,10600.0,40.9832,40.9966,40.9026,40.9026,10600.0
2007-01-03 14:35:00,60.86,60.87,60.82,60.86,10400.0,40.8958,40.9026,40.869,40.8958,10400.0
2007-01-03 14:40:00,60.86,60.89,60.77,60.78,8800.0,40.8958,40.916,40.8354,40.8421,8800.0
2007-01-03 14:45:00,60.77,60.77,60.67,60.74,13900.0,40.8354,40.8354,40.7682,40.8152,13900.0
2007-01-03 14:50:00,60.78,60.81,60.76,60.79,8600.0,40.8421,40.8622,40.8286,40.8488,8600.0
2007-01-03 14:55:00,60.79,60.79,60.65,60.67,13800.0,40.8488,40.8488,40.7547,40.7682,13800.0
2007-01-03 15:00:00,60.67,60.71,60.57,60.58,20000.0,40.7682,40.795,40.701,40.7077,20000.0
2007-01-03 15:05:00,60.59,60.62,60.58,60.61,16700.0,40.7144,40.7346,40.7077,40.7278,16700.0
2007-01-03 15:10:00,60.61,60.69,60.59,60.62,13300.0,40.7278,40.7816,40.7144,40.7346,13300.0
2007-01-03 15:15:00,60.63,60.66,60.62,60.65,7500.0,40.7413,40.7614,40.7346,40.7547,7500.0
2007-01-03 15:20:00,60.64,60.64,60.56,60.57,18100.0,40.748,40.748,40.6943,40.701,18100.0
2007-01-03 15:25:00,60.57,60.62,60.55,60.55,12100.0,40.701,40.7346,40.6875,40.6875,12100.0
2007-01-03 15:30:00,60.55,60.72,60.54,60.72,35500.0,40.6875,40.8018,40.6808,40.8018,35500.0
2007-01-03 15:35:00,60.73,60.78,60.72,60.77,8200.0,40.8085,40.8421,40.8018,40.8354,8200.0
2007-01-03 15:40:00,60.77,60.86,60.76,60.84,18000.0,40.8354,40.8958,40.8286,40.8824,18000.0
2007-01-03 15:45:00,60.84,60.87,60.79,60.8,11300.0,40.8824,40.9026,40.8488,40.8555,11300.0
2007-01-03 15:50:00,60.8,60.86,60.79,60.85,12600.0,40.8555,40.8958,40.8488,40.8891,12600.0
2007-01-03 15:55:00,60.86,60.9,60.85,60.9,23900.0,40.8958,40.9227,40.8891,40.9227,23900.0
2007-01-04 09:30:00,60.93,60.96,60.34,60.69,25800.0,40.9429,40.963,40.5464,40.7816,25800.0
2007-01-04 09:35:00,60.65,60.8,60.37,60.61,16200.0,40.7547,40.8555,40.5666,40.7278,16200.0
2007-01-04 09:40:00,60.62,60.64,60.41,60.41,20200.0,40.7346,40.748,40.5935,40.5935,20200.0
2007-01-04 09:45:00,60.41,60.51,60.35,60.41,23200.0,40.5935,40.6607,40.5531,40.5935,23200.0
2007-01-04 09:50:00,60.4,60.5,60.35,60.43,15800.0,40.5867,40.6539,40.5531,40.6069,15800.0
2007-01-04 09:55:00,60.43,60.48,60.33,60.44,12000.0,40.6069,40.6405,40.5397,40.6136,12000.0
2007-01-04 10:00:00,60.34,60.5,60.24,60.24,29600.0,40.5464,40.6539,40.4792,40.4792,29600.0
2007-01-04 10:05:00,60.24,60.29,60.15,60.21,27500.0,40.4792,40.5128,40.4187,40.4591,27500.0
2007-01-04 10:10:00,60.21,60.21,60.05,60.08,18200.0,40.4591,40.4591,40.3515,40.3717,18200.0
2007-01-04 10:15:00,60.08,60.08,59.87,59.95,62300.0,40.3717,40.3717,40.2306,40.2844,62300.0
2007-01-04 10:20:00,59.96,60.05,59.96,60.01,70000.0,40.2911,40.3515,40.2911,40.3247,70000.0
2007-01-04 10:25:00,60.01,60.01,59.91,59.95,118400.0,40.3247,40.3247,40.2575,40.2844,118400.0
2007-01-04 10:30:00,59.94,60.01,59.93,59.94,23800.0,40.2776,40.3247,40.2709,40.2776,23800.0
2007-01-04 10:35:00,59.95,59.95,59.87,59.89,22300.0,40.2844,40.2844,40.2306,40.244,22300.0
2007-01-04 10:40:00,59.9,60.03,59.89,59.96,28800.0,40.2508,40.3381,40.244,40.2911,28800.0
2007-01-04 10:45:00,59.96,60.06,59.9,59.91,19300.0,40.2911,40.3583,40.2508,40.2575,19300.0
2007-01-04 10:50:00,59.92,59.94,59.81,59.86,36200.0,40.2642,40.2776,40.1903,40.2239,36200.0
2007-01-04 10:55:00,59.89,59.93,59.85,59.91,8800.0,40.244,40.2709,40.2172,40.2575,8800.0
2007-01-04 11:00:00,59.91,59.96,59.89,59.96,15800.0,40.2575,40.2911,40.244,40.2911,15800.0
2007-01-04 11:05:00,59.97,59.98,59.91,59.93,17000.0,40.2978,40.3045,40.2575,40.2709,17000.0
2007-01-04 11:10:00,59.93,59.94,59.89,59.91,11200.0,40.2709,40.2776,40.244,40.2575,11200.0
2007-01-04 11:15:00,59.9,59.97,59.9,59.97,8400.0,40.2508,40.2978,40.2508,40.2978,8400.0
2007-01-04 11:20:00,59.97,60.01,59.96,59.99,16300.0,40.2978,40.3247,40.2911,40.3112,16300.0
2007-01-04 11:25:00,59.97,60.04,59.96,60.04,5100.0,40.2978,40.3448,40.2911,40.3448,5100.0
2007-01-04 11:30:00,60.04,60.16,60.04,60.16,14600.0,40.3448,40.4255,40.3448,40.4255,14600.0
2007-01-04 11:35:00,60.16,60.33,60.16,60.3,12400.0,40.4255,40.5397,40.4255,40.5195,12400.0
2007-01-04 11:40:00,60.29,60.3,60.2,60.21,16500.0,40.5128,40.5195,40.4523,40.4591,16500.0
2007-01-04 11:45:00,60.22,60.28,60.18,60.25,9600.0,40.4658,40.5061,40.4389,40.4859,9600.0
2007-01-04 11:50:00,60.26,60.37,60.26,60.35,8900.0,40.4927,40.5666,40.4927,40.5531,8900.0
2007-01-04 11:55:00,60.33,60.34,60.25,60.27,9200.0,40.5397,40.5464,40.4859,40.4994,9200.0
2007-01-04 12:00:00,60.28,60.31,60.27,60.28,14100.0,40.5061,40.5263,40.4994,40.5061,14100.0
2007-01-04 12:05:00,60.28,60.29,60.26,60.29,11600.0,40.5061,40.5128,40.4927,40.5128,11600.0
2007-01-04 12:10:00,60.28,60.3,60.26,60.27,13000.0,40.5061,40.5195,40.4927,40.4994,13000.0
2007-01-04 12:15:00,60.26,60.26,60.22,60.25,3700.0,40.4927,40.4927,40.4658,40.4859,3700.0
2007-01-04 12:20:00,60.25,60.25,60.23,60.24,4800.0,40.4859,40.4859,40.4725,40.4792,4800.0
2007-01-04 12:25:00,60.24,60.25,60.17,60.17,7600.0,40.4792,40.4859,40.4322,40.4322,7600.0
2007-01-04 12:30:00,60.18,60.22,60.14,60.19,9700.0,40.4389,40.4658,40.412,40.4456,9700.0
2007-01-04 12:35:00,60.19,60.2,60.11,60.13,10100.0,40.4456,40.4523,40.3919,40.4053,10100.0
2007-01-04 12:40:00,60.12,60.19,60.11,60.19,2400.0,40.3986,40.4456,40.3919,40.4456,2400.0
2007-01-04 12:45:00,60.19,60.19,60.16,60.19,8800.0,40.4456,40.4456,40.4255,40.4456,8800.0
2007-01-04 12:50:00,60.2,60.21,60.18,60.19,6700.0,40.4523,40.4591,40.4389,40.4456,6700.0
2007-01-04 12:55:00,60.19,60.19,60.14,60.18,6900.0,40.4456,40.4456,40.412,40.4389,6900.0
2007-01-04 13:00:00,60.18,60.19,60.15,60.17,7600.0,40.4389,40.4456,40.4187,40.4322,7600.0
2007-01-04 13:05:00,60.17,60.22,60.17,60.22,3900.0,40.4322,40.4658,40.4322,40.4658,3900.0
2007-01-04 13:10:00,60.22,60.26,60.21,60.23,16800.0,40.4658,40.4927,40.4591,40.4725,16800.0
2007-01-04 13:15:00,60.23,60.25,60.22,60.24,5400.0,40.4725,40.4859,40.4658,40.4792,5400.0
2007-01-04 13:20:00,60.24,60.25,60.17,60.18,5600.0,40.4792,40.4859,40.4322,40.4389,5600.0
2007-01-04 13:25:00,60.19,60.21,60.16,60.2,6300.0,40.4456,40.4591,40.4255,40.4523,6300.0
2007-01-04 13:30:00,60.21,60.22,60.17,60.17,7600.0,40.4591,40.4658,40.4322,40.4322,7600.0
2007-01-04 13:35:00,60.19,60.37,60.18,60.35,53000.0,40.4456,40.5666,40.4389,40.5531,53000.0
2007-01-04 13:40:00,60.34,60.35,60.22,60.22,7600.0,40.5464,40.5531,40.4658,40.4658,7600.0
2007-01-04 13:45:00,60.21,60.27,60.19,60.21,9300.0,40.4591,40.4994,40.4456,40.4591,9300.0
2007-01-04 13:50:00,60.21,60.23,60.18,60.23,4700.0,40.4591,40.4725,40.4389,40.4725,4700.0
2007-01-04 13:55:00,60.24,60.26,60.2,60.22,10300.0,40.4792,40.4927,40.4523,40.4658,10300.0
2007-01-04 14:00:00,60.22,60.24,60.16,60.19,12000.0,40.4658,40.4792,40.4255,40.4456,12000.0
2007-01-04 14:05:00,60.2,60.22,60.14,60.16,11900.0,40.4523,40.4658,40.412,40.4255,11900.0
2007-01-04 14:10:00,60.17,60.21,60.17,60.21,7600.0,40.4322,40.4591,40.4322,40.4591,7600.0
2007-01-04 14:15:00,60.22,60.24,60.17,60.19,13400.0,40.4658,40.4792,40.4322,40.4456,13400.0
2007-01-04 14:20:00,60.18,60.19,60.15,60.16,14100.0,40.4389,40.4456,40.4187,40.4255,14100.0
2007-01-04 14:25:00,60.17,60.2,60.15,60.16,10900.0,40.4322,40.4523,40.4187,40.4255,10900.0
2007-01-04 14:30:00,60.14,60.26,60.14,60.15,20600.0,40.412,40.4927,40.412,40.4187,20600.0
2007-01-04 14:35:00,60.15,60.23,60.1,60.15,22100.0,40.4187,40.4725,40.3851,40.4187,22100.0
2007-01-04 14:40:00,60.13,60.22,60.13,60.15,18600.0,40.4053,40.4658,40.4053,40.4187,18600.0
2007-01-04 14:45:00,60.16,60.27,60.13,60.26,21300.0,40.4255,40.4994,40.4053,40.4927,21300.0
2007-01-04 14:50:00,60.25,60.42,60.25,60.36,28900.0,40.4859,40.6002,40.4859,40.5599,28900.0
2007-01-04 14:55:00,60.35,60.4,60.3,60.35,21200.0,40.5531,40.5867,40.5195,40.5531,21200.0
2007-01-04 15:00:00,60.35,60.37,60.28,60.28,23200.0,40.5531,40.5666,40.5061,40.5061,23200.0
2007-01-04 15:05:00,60.26,60.26,60.23,60.26,33400.0,40.4927,40.4927,40.4725,40.4927,33400.0
2007-01-04 15:10:00,60.27,60.28,60.19,60.19,22400.0,40.4994,40.5061,40.4456,40.4456,22400.0
2007-01-04 15:15:00,60.19,60.22,60.19,60.22,12500.0,40.4456,40.4658,40.4456,40.4658,12500.0
2007-01-04 15:20:00,60.21,60.28,60.21,60.28,12200.0,40.4591,40.5061,40.4591,40.5061,12200.0
2007-01-04 15:25:00,60.28,60.3,60.17,60.2,23400.0,40.5061,40.5195,40.4322,40.4523,23400.0
2007-01-04 15:30:00,60.21,60.27,60.19,60.19,23900.0,40.4591,40.4994,40.4456,40.4456,23900.0
2007-01-04 15:35:00,60.19,60.33,60.19,60.33,21300.0,40.4456,40.5397,40.4456,40.5397,21300.0
2007-01-04 15:40:00,60.33,60.39,60.32,60.32,23600.0,40.5397,40.58,40.533,40.533,23600.0
2007-01-04 15:45:00,60.32,60.34,60.19,60.22,34600.0,40.533,40.5464,40.4456,40.4658,34600.0
2007-01-04 15:50:00,60.22,60.3,60.21,60.25,22500.0,40.4658,40.5195,40.4591,40.4859,22500.0
2007-01-04 15:55:00,60.25,60.26,60.12,60.13,48800.0,40.4859,40.4927,40.3986,40.4053,48800.0
2007-01-05 09:30:00,60.1,60.1,59.86,59.88,13700.0,40.3851,40.3851,40.2239,40.2373,13700.0
2007-01-05 09:35:00,59.89,60.1,59.86,59.99,67000.0,40.244,40.3851,40.2239,40.3112,67000.0
2007-01-05 09:40:00,59.94,60.05,59.88,60.04,28600.0,40.2776,40.3515,40.2373,40.3448,28600.0
2007-01-05 09:45:00,60.02,60.05,59.87,59.98,46100.0,40.3314,40.3515,40.2306,40.3045,46100.0
2007-01-05 09:50:00,59.99,60.11,59.94,60.08,24700.0,40.3112,40.3919,40.2776,40.3717,24700.0
2007-01-05 09:55:00,60.09,60.09,59.97,60.02,47000.0,40.3784,40.3784,40.2978,40.3314,47000.0
2007-01-05 10:00:00,60.02,60.08,60.0,60.06,10200.0,40.3314,40.3717,40.3179,40.3583,10200.0
2007-01-05 10:05:00,60.06,60.12,60.05,60.11,5300.0,40.3583,40.3986,40.3515,40.3919,5300.0
2007-01-05 10:10:00,60.11,60.13,60.01,60.03,8200.0,40.3919,40.4053,40.3247,40.3381,8200.0
2007-01-05 10:15:00,60.03,60.03,59.97,60.0,7300.0,40.3381,40.3381,40.2978,40.3179,7300.0
2007-01-05 10:20:00,60.0,60.0,59.94,60.0,10300.0,40.3179,40.3179,40.2776,40.3179,10300.0
2007-01-05 10:25:00,59.98,60.0,59.92,60.0,10700.0,40.3045,40.3179,40.2642,40.3179,10700.0
2007-01-05 10:30:00,59.98,60.01,59.96,59.99,16300.0,40.3045,40.3247,40.2911,40.3112,16300.0
2007-01-05 10:35:00,59.98,60.01,59.96,59.97,7900.0,40.3045,40.3247,40.2911,40.2978,7900.0
2007-01-05 10:40:00,59.98,60.04,59.98,60.0,8400.0,40.3045,40.3448,40.3045,40.3179,8400.0
2007-01-05 10:45:00,59.99,60.02,59.95,60.01,12000.0,40.3112,40.3314,40.2844,40.3247,12000.0
2007-01-05 10:50:00,60.01,60.11,60.01,60.08,4600.0,40.3247,40.3919,40.3247,40.3717,4600.0
2007-01-05 10:55:00,60.08,60.09,60.0,60.0,3100.0,40.3717,40.3784,40.3179,40.3179,3100.0
2007-01-05 11:00:00,60.01,60.05,60.0,60.03,5600.0,40.3247,40.3515,40.3179,40.3381,5600.0
2007-01-05 11:05:00,60.04,60.04,60.0,60.03,11600.0,40.3448,40.3448,40.3179,40.3381,11600.0
2007-01-05 11:10:00,60.01,60.02,59.94,59.94,18600.0,40.3247,40.3314,40.2776,40.2776,18600.0
2007-01-05 11:15:00,59.93,59.93,59.89,59.9,3100.0,40.2709,40.2709,40.244,40.2508,3100.0
2007-01-05 11:20:00,59.88,60.01,59.88,60.01,26000.0,40.2373,40.3247,40.2373,40.3247,26000.0
2007-01-05 11:25:00,60.01,60.03,60.0,60.01,21100.0,40.3247,40.3381,40.3179,40.3247,21100.0
2007-01-05 11:30:00,60.0,60.02,59.99,60.0,40600.0,40.3179,40.3314,40.3112,40.3179,40600.0
2007-01-05 11:35:00,59.99,60.01,59.99,60.0,28500.0,40.3112,40.3247,40.3112,40.3179,28500.0
2007-01-05 11:40:00,60.0,60.03,59.99,60.03,10300.0,40.3179,40.3381,40.3112,40.3381,10300.0
2007-01-05 11:45:00,60.01,60.03,60.0,60.0,9200.0,40.3247,40.3381,40.3179,40.3179,9200.0
2007-01-05 11:50:00,60.0,60.02,60.0,60.0,7000.0,40.3179,40.3314,40.3179,40.3179,7000.0
2007-01-05 11:55:00,60.0,60.03,60.0,60.01,4600.0,40.3179,40.3381,40.3179,40.3247,4600.0
2007-01-05 12:00:00,60.01,60.03,60.0,60.03,3800.0,40.3247,40.3381,40.3179,40.3381,3800.0
2007-01-05 12:05:00,60.01,60.04,60.01,60.04,2400.0,40.3247,40.3448,40.3247,40.3448,2400.0
2007-01-05 12:10:00,60.05,60.15,60.04,60.08,29700.0,40.3515,40.4187,40.3448,40.3717,29700.0
2007-01-05 12:15:00,60.08,60.08,60.02,60.06,5900.0,40.3717,40.3717,40.3314,40.3583,5900.0
2007-01-05 12:20:00,60.06,60.06,60.01,60.01,7800.0,40.3583,40.3583,40.3247,40.3247,7800.0
2007-01-05 12:25:00,60.0,60.01,59.99,60.0,4000.0,40.3179,40.3247,40.3112,40.3179,4000.0
2007-01-05 12:30:00,59.99,60.0,59.99,60.0,6800.0,40.3112,40.3179,40.3112,40.3179,6800.0
2007-01-05 12:35:00,60.0,60.01,59.96,59.98,10200.0,40.3179,40.3247,40.2911,40.3045,10200.0
2007-01-05 12:40:00,59.98,60.01,59.95,60.0,9200.0,40.3045,40.3247,40.2844,40.3179,9200.0
2007-01-05 12:45:00,60.0,60.0,59.95,59.95,3700.0,40.3179,40.3179,40.2844,40.2844,3700.0
2007-01-05 12:50:00,59.96,59.96,59.94,59.94,2600.0,40.2911,40.2911,40.2776,40.2776,2600.0
2007-01-05 12:55:00,59.94,59.99,59.94,59.97,3400.0,40.2776,40.3112,40.2776,40.2978,3400.0
2007-01-05 13:00:00,59.97,59.98,59.91,59.92,9100.0,40.2978,40.3045,40.2575,40.2642,9100.0
2007-01-05 13:05:00,59.91,59.93,59.91,59.91,6400.0,40.2575,40.2709,40.2575,40.2575,6400.0
2007-01-05 13:10:00,59.92,59.93,59.9,59.91,8100.0,40.2642,40.2709,40.2508,40.2575,8100.0
2007-01-05 13:15:00,59.92,59.98,59.91,59.98,7400.0,40.2642,40.3045,40.2575,40.3045,7400.0
2007-01-05 13:20:00,59.98,60.0,59.95,59.97,8000.0,40.3045,40.3179,40.2844,40.2978,8000.0
2007-01-05 13:25:00,59.96,60.01,59.91,59.93,7100.0,40.2911,40.3247,40.2575,40.2709,7100.0
2007-01-05 13:30:00,59.93,59.93,59.89,59.89,8800.0,40.2709,40.2709,40.244,40.244,8800.0
2007-01-05 13:35:00,59.87,59.87,59.68,59.69,13700.0,40.2306,40.2306,40.1029,40.1096,13700.0
2007-01-05 13:40:00,59.7,59.75,59.7,59.73,15300.0,40.1164,40.15,40.1164,40.1365,15300.0
2007-01-05 13:45:00,59.74,59.76,59.73,59.74,13800.0,40.1432,40.1567,40.1365,40.1432,13800.0
2007-01-05 13:50:00,59.74,59.74,59.69,59.72,14100.0,40.1432,40.1432,40.1096,40.1298,14100.0
2007-01-05 13:55:00,59.71,59.78,59.7,59.75,29100.0,40.1231,40.1701,40.1164,40.15,29100.0
2007-01-05 14:00:00,59.76,59.79,59.68,59.69,9100.0,40.1567,40.1768,40.1029,40.1096,9100.0
2007-01-05 14:05:00,59.7,59.7,59.56,59.56,7900.0,40.1164,40.1164,40.0223,40.0223,7900.0
2007-01-05 14:10:00,59.56,59.56,59.51,59.51,16100.0,40.0223,40.0223,39.9887,39.9887,16100.0
2007-01-05 14:15:00,59.52,59.52,59.45,59.45,25100.0,39.9954,39.9954,39.9484,39.9484,25100.0
2007-01-05 14:20:00,59.44,59.51,59.4,59.43,42800.0,39.9416,39.9887,39.9148,39.9349,42800.0
2007-01-05 14:25:00,59.43,59.5,59.42,59.44,39100.0,39.9349,39.982,39.9282,39.9416,39100.0
2007-01-05 14:30:00,59.44,59.52,59.43,59.45,22900.0,39.9416,39.9954,39.9349,39.9484,22900.0
2007-01-05 14:35:00,59.5,59.5,59.42,59.43,11400.0,39.982,39.982,39.9282,39.9349,11400.0
2007-01-05 14:40:00,59.42,59.48,59.33,59.34,17100.0,39.9282,39.9685,39.8677,39.8745,17100.0
2007-01-05 14:45:00,59.32,59.42,59.32,59.41,12700.0,39.861,39.9282,39.861,39.9215,12700.0
2007-01-05 14:50:00,59.42,59.46,59.34,59.45,48200.0,39.9282,39.9551,39.8745,39.9484,48200.0
2007-01-05 14:55:00,59.46,59.59,59.44,59.55,29400.0,39.9551,40.0424,39.9416,40.0156,29400.0
2007-01-05 15:00:00,59.55,59.6,59.54,59.58,29500.0,40.0156,40.0492,40.0088,40.0357,29500.0
2007-01-05 15:05:00,59.58,59.7,59.49,59.7,24200.0,40.0357,40.1164,39.9752,40.1164,24200.0
2007-01-05 15:10:00,59.68,59.71,59.64,59.7,39400.0,40.1029,40.1231,40.076,40.1164,39400.0
2007-01-05 15:15:00,59.7,59.77,59.69,59.76,5800.0,40.1164,40.1634,40.1096,40.1567,5800.0
2007-01-05 15:20:00,59.78,59.98,59.75,59.97,27300.0,40.1701,40.3045,40.15,40.2978,27300.0
2007-01-05 15:25:00,59.98,60.0,59.88,59.88,30400.0,40.3045,40.3179,40.2373,40.2373,30400.0
2007-01-05 15:30:00,59.86,59.88,59.79,59.82,19600.0,40.2239,40.2373,40.1768,40.197,19600.0
2007-01-05 15:35:00,59.79,59.8,59.7,59.71,12100.0,40.1768,40.1836,40.1164,40.1231,12100.0
2007-01-05 15:40:00,59.72,59.77,59.68,59.7,78700.0,40.1298,40.1634,40.1029,40.1164,78700.0
2007-01-05 15:45:00,59.7,59.73,59.68,59.7,36300.0,40.1164,40.1365,40.1029,40.1164,36300.0
2007-01-05 15:50:00,59.72,59.82,59.7,59.81,26100.0,40.1298,40.197,40.1164,40.1903,26100.0
2007-01-05 15:55:00,59.82,59.82,59.74,59.8,34500.0,40.197,40.197,40.1432,40.1836,34500.0
2007-01-08 09:30:00,59.68,59.91,59.46,59.91,19000.0,40.1029,40.2575,39.9551,40.2575,19000.0
2007-01-08 09:35:00,59.9,60.06,59.76,60.02,18300.0,40.2508,40.3583,40.1567,40.3314,18300.0
2007-01-08 09:40:00,59.95,60.07,59.93,60.04,15300.0,40.2844,40.365,40.2709,40.3448,15300.0
2007-01-08 09:45:00,60.07,60.12,59.93,60.06,48700.0,40.365,40.3986,40.2709,40.3583,48700.0
2007-01-08 09:50:00,60.04,60.1,60.01,60.02,5300.0,40.3448,40.3851,40.3247,40.3314,5300.0
2007-01-08 09:55:00,60.02,60.04,59.93,59.95,25000.0,40.3314,40.3448,40.2709,40.2844,25000.0
2007-01-08 10:00:00,59.94,59.98,59.93,59.93,8200.0,40.2776,40.3045,40.2709,40.2709,8200.0
2007-01-08 10:05:00,59.92,59.96,59.78,59.86,11200.0,40.2642,40.2911,40.1701,40.2239,11200.0
2007-01-08 10:10:00,59.85,59.87,59.71,59.73,7200.0,40.2172,40.2306,40.1231,40.1365,7200.0
2007-01-08 10:15:00,59.74,59.74,59.53,59.57,7700.0,40.1432,40.1432,40.0021,40.029,7700.0
2007-01-08 10:20:00,59.58,59.62,59.53,59.61,8400.0,40.0357,40.0626,40.0021,40.0559,8400.0
2007-01-08 10:25:00,59.61,59.7,59.61,59.62,4400.0,40.0559,40.1164,40.0559,40.0626,4400.0
2007-01-08 10:30:00,59.63,59.73,59.63,59.72,4800.0,40.0693,40.1365,40.0693,40.1298,4800.0
2007-01-08 10:35:00,59.73,59.76,59.73,59.75,2000.0,40.1365,40.1567,40.1365,40.15,2000.0
2007-01-08 10:40:00,59.75,59.97,59.74,59.97,10200.0,40.15,40.2978,40.1432,40.2978,10200.0
2007-01-08 10:45:00,59.97,59.99,59.94,59.94,16700.0,40.2978,40.3112,40.2776,40.2776,16700.0
2007-01-08 10:50:00,59.93,59.94,59.86,59.87,3400.0,40.2709,40.2776,40.2239,40.2306,3400.0
2007-01-08 10:55:00,59.86,59.86,59.77,59.77,3700.0,40.2239,40.2239,40.1634,40.1634,3700.0
2007-01-08 11:00:00,59.78,59.78,59.72,59.76,3700.0,40.1701,40.1701,40.1298,40.1567,3700.0
2007-01-08 11:05:00,59.79,59.91,59.79,59.87,8200.0,40.1768,40.2575,40.1768,40.2306,8200.0
2007-01-08 11:10:00,59.88,59.92,59.86,59.92,10300.0,40.2373,40.2642,40.2239,40.2642,10300.0
2007-01-08 11:15:00,59.91,60.0,59.91,60.0,11700.0,40.2575,40.3179,40.2575,40.3179,11700.0
2007-01-08 11:20:00,60.0,60.09,59.99,60.01,18600.0,40.3179,40.3784,40.3112,40.3247,18600.0
2007-01-08 11:25:00,60.02,60.06,59.98,60.01,7100.0,40.3314,40.3583,40.3045,40.3247,7100.0
2007-01-08 11:30:00,60.01,60.1,60.01,60.05,2500.0,40.3247,40.3851,40.3247,40.3515,2500.0
2007-01-08 11:35:00,60.05,60.07,60.0,60.06,6000.0,40.3515,40.365,40.3179,40.3583,6000.0
2007-01-08 11:40:00,60.05,60.09,60.04,60.08,4000.0,40.3515,40.3784,40.3448,40.3717,4000.0
2007-01-08 11:45:00,60.08,60.15,60.08,60.11,4600.0,40.3717,40.4187,40.3717,40.3919,4600.0
2007-01-08 11:50:00,60.1,60.12,60.1,60.1,1600.0,40.3851,40.3986,40.3851,40.3851,1600.0
2007-01-08 11:55:00,60.08,60.08,60.01,60.06,2500.0,40.3717,40.3717,40.3247,40.3583,2500.0
2007-01-08 12:00:00,60.05,60.07,60.02,60.02,3100.0,40.3515,40.365,40.3314,40.3314,3100.0
2007-01-08 12:05:00,60.02,60.04,60.02,60.02,3900.0,40.3314,40.3448,40.3314,40.3314,3900.0
2007-01-08 12:10:00,60.02,60.05,60.02,60.05,1400.0,40.3314,40.3515,40.3314,40.3515,1400.0
2007-01-08 12:15:00,60.04,60.05,60.0,60.0,4900.0,40.3448,40.3515,40.3179,40.3179,4900.0
2007-01-08 12:20:00,60.02,60.02,59.97,59.97,1800.0,40.3314,40.3314,40.2978,40.2978,1800.0
2007-01-08 12:25:00,59.99,60.03,59.94,60.01,7400.0,40.3112,40.3381,40.2776,40.3247,7400.0
2007-01-08 12:30:00,60.02,60.03,60.01,60.02,3200.0,40.3314,40.3381,40.3247,40.3314,3200.0
2007-01-08 12:35:00,60.02,60.03,60.01,60.03,4400.0,40.3314,40.3381,40.3247,40.3381,4400.0
2007-01-08 12:40:00,60.02,60.03,60.01,60.03,5700.0,40.3314,40.3381,40.3247,40.3381,5700.0
2007-01-08 12:45:00,60.03,60.05,59.97,60.05,15600.0,40.3381,40.3515,40.2978,40.3515,15600.0
2007-01-08 12:50:00,60.05,60.11,60.05,60.09,7200.0,40.3515,40.3919,40.3515,40.3784,7200.0
2007-01-08 12:55:00,60.09,60.18,60.08,60.16,7100.0,40.3784,40.4389,40.3717,40.4255,7100.0
2007-01-08 13:00:00,60.16,60.16,60.1,60.1,5500.0,40.4255,40.4255,40.3851,40.3851,5500.0
2007-01-08 13:05:00,60.09,60.13,60.07,60.13,15300.0,40.3784,40.4053,40.365,40.4053,15300.0
2007-01-08 13:10:00,60.14,60.16,60.12,60.12,10400.0,40.412,40.4255,40.3986,40.3986,10400.0
2007-01-08 13:15:00,60.12,60.17,60.07,60.16,5300.0,40.3986,40.4322,40.365,40.4255,5300.0
2007-01-08 13:20:00,60.15,60.26,60.15,60.25,13300.0,40.4187,40.4927,40.4187,40.4859,13300.0
2007-01-08 13:25:00,60.25,60.26,60.21,60.26,19000.0,40.4859,40.4927,40.4591,40.4927,19000.0
2007-01-08 13:30:00,60.27,60.3,60.16,60.3,10900.0,40.4994,40.5195,40.4255,40.5195,10900.0
2007-01-08 13:35:00,60.3,60.32,60.19,60.32,11200.0,40.5195,40.533,40.4456,40.533,11200.0
2007-01-08 13:40:00,60.31,60.4,60.25,60.25,5600.0,40.5263,40.5867,40.4859,40.4859,5600.0
2007-01-08 13:45:00,60.29,60.37,60.29,60.34,6200.0,40.5128,40.5666,40.5128,40.5464,6200.0
2007-01-08 13:50:00,60.34,60.39,60.33,60.38,3600.0,40.5464,40.58,40.5397,40.5733,3600.0
2007-01-08 13:55:00,60.39,60.43,60.33,60.33,13500.0,40.58,40.6069,40.5397,40.5397,13500.0
2007-01-08 14:00:00,60.33,60.33,60.24,60.24,6600.0,40.5397,40.5397,40.4792,40.4792,6600.0
2007-01-08 14:05:00,60.23,60.26,60.2,60.2,26100.0,40.4725,40.4927,40.4523,40.4523,26100.0
2007-01-08 14:10:00,60.2,60.28,60.16,60.23,20300.0,40.4523,40.5061,40.4255,40.4725,20300.0
2007-01-08 14:15:00,60.2,60.27,60.16,60.19,16200.0,40.4523,40.4994,40.4255,40.4456,16200.0
2007-01-08 14:20:00,60.2,60.2,60.09,60.1,16200.0,40.4523,40.4523,40.3784,40.3851,16200.0
2007-01-08 14:25:00,60.11,60.14,60.09,60.1,26900.0,40.3919,40.412,40.3784,40.3851,26900.0
2007-01-08 14:30:00,60.1,60.1,60.0,60.03,12000.0,40.3851,40.3851,40.3179,40.3381,12000.0
2007-01-08 14:35:00,60.02,60.2,60.0,60.06,15400.0,40.3314,40.4523,40.3179,40.3583,15400.0
2007-01-08 14:40:00,60.05,60.11,60.05,60.08,3800.0,40.3515,40.3919,40.3515,40.3717,3800.0
2007-01-08 14:45:00,60.09,60.18,60.06,60.18,3600.0,40.3784,40.4389,40.3583,40.4389,3600.0
2007-01-08 14:50:00,60.15,60.18,59.99,60.0,45900.0,40.4187,40.4389,40.3112,40.3179,45900.0
2007-01-08 14:55:00,59.99,60.09,59.99,60.0,30800.0,40.3112,40.3784,40.3112,40.3179,30800.0
2007-01-08 15:00:00,60.0,60.04,59.98,59.98,5500.0,40.3179,40.3448,40.3045,40.3045,5500.0
2007-01-08 15:05:00,60.0,60.02,59.97,60.01,5200.0,40.3179,40.3314,40.2978,40.3247,5200.0
2007-01-08 15:10:00,60.02,60.15,59.98,59.99,33000.0,40.3314,40.4187,40.3045,40.3112,33000.0
2007-01-08 15:15:00,60.0,60.03,59.98,60.01,15000.0,40.3179,40.3381,40.3045,40.3247,15000.0
2007-01-08 15:20:00,60.0,60.02,59.95,59.96,9400.0,40.3179,40.3314,40.2844,40.2911,9400.0
2007-01-08 15:25:00,59.96,60.0,59.94,59.94,6100.0,40.2911,40.3179,40.2776,40.2776,6100.0
2007-01-08 15:30:00,59.95,60.0,59.9,59.99,20500.0,40.2844,40.3179,40.2508,40.3112,20500.0
2007-01-08 15:35:00,59.99,60.0,59.96,59.98,6700.0,40.3112,40.3179,40.2911,40.3045,6700.0
2007-01-08 15:40:00,59.97,60.0,59.97,59.99,6500.0,40.2978,40.3179,40.2978,40.3112,6500.0
2007-01-08 15:45:00,59.99,60.0,59.95,59.95,33500.0,40.3112,40.3179,40.2844,40.2844,33500.0
2007-01-08 15:50:00,59.98,60.0,59.95,60.0,14700.0,40.3045,40.3179,40.2844,40.3179,14700.0
2007-01-08 15:55:00,59.99,60.0,59.96,60.0,8100.0,40.3112,40.3179,40.2911,40.3179,8100.0
2007-01-09 09:30:00,60.0,60.19,59.99,60.02,11300.0,40.3179,40.4456,40.3112,40.3314,11300.0
2007-01-09 09:35:00,60.03,60.17,59.94,59.96,33000.0,40.3381,40.4322,40.2776,40.2911,33000.0
2007-01-09 09:40:00,59.96,60.05,59.92,59.93,10900.0,40.2911,40.3515,40.2642,40.2709,10900.0
2007-01-09 09:45:00,59.93,59.94,59.8,59.81,10100.0,40.2709,40.2776,40.1836,40.1903,10100.0
2007-01-09 09:50:00,59.8,59.8,59.73,59.74,9400.0,40.1836,40.1836,40.1365,40.1432,9400.0
2007-01-09 09:55:00,59.75,59.9,59.73,59.86,12100.0,40.15,40.2508,40.1365,40.2239,12100.0
2007-01-09 10:00:00,59.86,59.98,59.83,59.98,17700.0,40.2239,40.3045,40.2037,40.3045,17700.0
2007-01-09 10:05:00,59.96,60.0,59.96,59.98,9200.0,40.2911,40.3179,40.2911,40.3045,9200.0
2007-01-09 10:10:00,59.98,60.0,59.93,60.0,11900.0,40.3045,40.3179,40.2709,40.3179,11900.0
2007-01-09 10:15:00,60.0,60.0,59.94,60.0,17900.0,40.3179,40.3179,40.2776,40.3179,17900.0
2007-01-09 10:20:00,59.99,60.0,59.98,60.0,10700.0,40.3112,40.3179,40.3045,40.3179,10700.0
2007-01-09 10:25:00,59.99,60.07,59.99,60.07,35700.0,40.3112,40.365,40.3112,40.365,35700.0
2007-01-09 10:30:00,60.08,60.18,60.08,60.18,5900.0,40.3717,40.4389,40.3717,40.4389,5900.0
2007-01-09 10:35:00,60.16,60.19,60.12,60.19,5900.0,40.4255,40.4456,40.3986,40.4456,5900.0
2007-01-09 10:40:00,60.19,60.19,60.15,60.17,8700.0,40.4456,40.4456,40.4187,40.4322,8700.0
2007-01-09 10:45:00,60.14,60.17,60.08,60.1,5900.0,40.412,40.4322,40.3717,40.3851,5900.0
2007-01-09 10:50:00,60.11,60.11,60.03,60.05,6000.0,40.3919,40.3919,40.3381,40.3515,6000.0
2007-01-09 10:55:00,60.05,60.08,60.02,60.05,3400.0,40.3515,40.3717,40.3314,40.3515,3400.0
2007-01-09 11:00:00,60.06,60.1,60.05,60.09,5200.0,40.3583,40.3851,40.3515,40.3784,5200.0
2007-01-09 11:05:00,60.09,60.11,60.02,60.04,5700.0,40.3784,40.3919,40.3314,40.3448,5700.0
2007-01-09 11:10:00,60.05,60.05,60.0,60.02,9800.0,40.3515,40.3515,40.3179,40.3314,9800.0
2007-01-09 11:15:00,60.04,60.06,59.94,59.95,19800.0,40.3448,40.3583,40.2776,40.2844,19800.0
2007-01-09 11:20:00,59.94,59.97,59.91,59.97,7400.0,40.2776,40.2978,40.2575,40.2978,7400.0
2007-01-09 11:25:00,59.98,60.03,59.98,60.02,10100.0,40.3045,40.3381,40.3045,40.3314,10100.0
2007-01-09 11:30:00,60.02,60.05,60.01,60.02,9400.0,40.3314,40.3515,40.3247,40.3314,9400.0
2007-01-09 11:35:00,60.01,60.02,60.0,60.02,5300.0,40.3247,40.3314,40.3179,40.3314,5300.0
2007-01-09 11:40:00,60.0,60.03,59.93,60.0,27900.0,40.3179,40.3381,40.2709,40.3179,27900.0
2007-01-09 11:45:00,60.0,60.03,59.96,60.03,13300.0,40.3179,40.3381,40.2911,40.3381,13300.0
2007-01-09 11:50:00,60.01,60.01,59.9,59.91,6600.0,40.3247,40.3247,40.2508,40.2575,6600.0
2007-01-09 11:55:00,59.91,59.91,59.81,59.83,13300.0,40.2575,40.2575,40.1903,40.2037,13300.0
2007-01-09 12:00:00,59.81,59.86,59.81,59.85,4200.0,40.1903,40.2239,40.1903,40.2172,4200.0
2007-01-09 12:05:00,59.85,59.88,59.82,59.88,6300.0,40.2172,40.2373,40.197,40.2373,6300.0
2007-01-09 12:10:00,59.88,59.89,59.83,59.83,2400.0,40.2373,40.244,40.2037,40.2037,2400.0
2007-01-09 12:15:00,59.83,59.85,59.83,59.84,1000.0,40.2037,40.2172,40.2037,40.2104,1000.0
2007-01-09 12:20:00,59.83,59.84,59.82,59.82,10400.0,40.2037,40.2104,40.197,40.197,10400.0
2007-01-09 12:25:00,59.82,59.83,59.81,59.82,9300.0,40.197,40.2037,40.1903,40.197,9300.0
2007-01-09 12:30:00,59.81,59.83,59.8,59.81,42800.0,40.1903,40.2037,40.1836,40.1903,42800.0
2007-01-09 12:35:00,59.8,59.82,59.8,59.8,3100.0,40.1836,40.197,40.1836,40.1836,3100.0
2007-01-09 12:40:00,59.81,59.84,59.81,59.83,6700.0,40.1903,40.2104,40.1903,40.2037,6700.0
2007-01-09 12:45:00,59.82,59.82,59.8,59.8,5400.0,40.197,40.197,40.1836,40.1836,5400.0
2007-01-09 12:50:00,59.8,59.81,59.78,59.78,5500.0,40.1836,40.1903,40.1701,40.1701,5500.0
2007-01-09 12:55:00,59.76,59.76,59.71,59.71,3000.0,40.1567,40.1567,40.1231,40.1231,3000.0
2007-01-09 13:00:00,59.72,59.73,59.69,59.69,1800.0,40.1298,40.1365,40.1096,40.1096,1800.0
2007-01-09 13:05:00,59.69,59.71,59.69,59.71,3600.0,40.1096,40.1231,40.1096,40.1231,3600.0
2007-01-09 13:10:00,59.71,59.79,59.71,59.78,6000.0,40.1231,40.1768,40.1231,40.1701,6000.0
2007-01-09 13:15:00,59.79,59.82,59.79,59.81,2900.0,40.1768,40.197,40.1768,40.1903,2900.0
2007-01-09 13:20:00,59.82,59.83,59.82,59.82,2600.0,40.197,40.2037,40.197,40.197,2600.0
2007-01-09 13:25:00,59.82,59.82,59.77,59.77,2200.0,40.197,40.197,40.1634,40.1634,2200.0
2007-01-09 13:30:00,59.78,59.87,59.78,59.87,3600.0,40.1701,40.2306,40.1701,40.2306,3600.0
2007-01-09 13:35:00,59.88,59.9,59.87,59.89,2000.0,40.2373,40.2508,40.2306,40.244,2000.0
2007-01-09 13:40:00,59.89,59.9,59.87,59.9,2300.0,40.244,40.2508,40.2306,40.2508,2300.0
2007-01-09 13:45:00,59.92,59.98,59.91,59.95,6000.0,40.2642,40.3045,40.2575,40.2844,6000.0
2007-01-09 13:50:00,59.96,59.96,59.94,59.96,3900.0,40.2911,40.2911,40.2776,40.2911,3900.0
2007-01-09 13:55:00,59.96,59.98,59.96,59.96,11500.0,40.2911,40.3045,40.2911,40.2911,11500.0
2007-01-09 14:00:00,59.97,60.05,59.97,60.03,10900.0,40.2978,40.3515,40.2978,40.3381,10900.0
2007-01-09 14:05:00,60.05,60.09,60.03,60.09,6400.0,40.3515,40.3784,40.3381,40.3784,6400.0
2007-01-09 14:10:00,60.07,60.08,60.02,60.02,1800.0,40.365,40.3717,40.3314,40.3314,1800.0
2007-01-09 14:15:00,60.0,60.0,59.94,59.97,5300.0,40.3179,40.3179,40.2776,40.2978,5300.0
2007-01-09 14:20:00,59.95,59.96,59.92,59.96,2400.0,40.2844,40.2911,40.2642,40.2911,2400.0
2007-01-09 14:25:00,59.92,59.94,59.9,59.93,4900.0,40.2642,40.2776,40.2508,40.2709,4900.0
2007-01-09 14:30:00,59.92,59.93,59.9,59.92,3400.0,40.2642,40.2709,40.2508,40.2642,3400.0
2007-01-09 14:35:00,59.9,59.98,59.89,59.98,2900.0,40.2508,40.3045,40.244,40.3045,2900.0
2007-01-09 14:40:00,59.97,60.0,59.97,59.98,2500.0,40.2978,40.3179,40.2978,40.3045,2500.0
2007-01-09 14:45:00,59.96,60.0,59.94,60.0,4400.0,40.2911,40.3179,40.2776,40.3179,4400.0
2007-01-09 14:50:00,59.99,60.0,59.97,60.0,7300.0,40.3112,40.3179,40.2978,40.3179,7300.0
2007-01-09 14:55:00,59.97,60.02,59.97,60.0,4000.0,40.2978,40.3314,40.2978,40.3179,4000.0
2007-01-09 15:00:00,59.98,60.0,59.96,59.98,4200.0,40.3045,40.3179,40.2911,40.3045,4200.0
2007-01-09 15:05:00,59.99,60.01,59.98,60.0,14900.0,40.3112,40.3247,40.3045,40.3179,14900.0
2007-01-09 15:10:00,59.98,60.0,59.96,59.99,5100.0,40.3045,40.3179,40.2911,40.3112,5100.0
2007-01-09 15:15:00,59.98,60.0,59.97,59.97,4100.0,40.3045,40.3179,40.2978,40.2978,4100.0
2007-01-09 15:20:00,59.97,59.99,59.97,59.99,2700.0,40.2978,40.3112,40.2978,40.3112,2700.0
2007-01-09 15:25:00,60.0,60.01,59.99,60.01,24700.0,40.3179,40.3247,40.3112,40.3247,24700.0
2007-01-09 15:30:00,60.01,60.01,60.0,60.01,65500.0,40.3247,40.3247,40.3179,40.3247,65500.0
2007-01-09 15:35:00,60.01,60.03,60.0,60.03,38200.0,40.3247,40.3381,40.3179,40.3381,38200.0
2007-01-09 15:40:00,60.03,60.12,60.0,60.02,21300.0,40.3381,40.3986,40.3179,40.3314,21300.0
2007-01-09 15:45:00,60.03,60.03,59.99,60.0,9900.0,40.3381,40.3381,40.3112,40.3179,9900.0
2007-01-09 15:50:00,60.01,60.01,59.98,60.0,21200.0,40.3247,40.3247,40.3045,40.3179,21200.0
2007-01-09 15:55:00,59.99,60.0,59.92,59.95,20400.0,40.3112,40.3179,40.2642,40.2844,20400.0
2007-01-10 09:30:00,59.49,59.61,59.45,59.6,27300.0,39.9752,40.0559,39.9484,40.0492,27300.0
2007-01-10 09:35:00,59.57,59.71,59.53,59.62,19800.0,40.029,40.1231,40.0021,40.0626,19800.0
2007-01-10 09:40:00,59.61,59.67,59.57,59.64,42300.0,40.0559,40.0962,40.029,40.076,42300.0
2007-01-10 09:45:00,59.62,59.8,59.6,59.75,14600.0,40.0626,40.1836,40.0492,40.15,14600.0
2007-01-10 09:50:00,59.75,59.75,59.69,59.73,24100.0,40.15,40.15,40.1096,40.1365,24100.0
2007-01-10 09:55:00,59.74,59.81,59.69,59.81,19800.0,40.1432,40.1903,40.1096,40.1903,19800.0
2007-01-10 10:00:00,59.8,59.96,59.75,59.91,22700.0,40.1836,40.2911,40.15,40.2575,22700.0
2007-01-10 10:05:00,59.9,59.93,59.83,59.91,9000.0,40.2508,40.2709,40.2037,40.2575,9000.0
2007-01-10 10:10:00,59.92,59.96,59.85,59.95,13900.0,40.2642,40.2911,40.2172,40.2844,13900.0
2007-01-10 10:15:00,59.95,60.05,59.95,59.99,10800.0,40.2844,40.3515,40.2844,40.3112,10800.0
2007-01-10 10:20:00,59.98,60.08,59.97,60.0,22300.0,40.3045,40.3717,40.2978,40.3179,22300.0
2007-01-10 10:25:00,59.98,60.0,59.95,59.99,20200.0,40.3045,40.3179,40.2844,40.3112,20200.0
2007-01-10 10:30:00,59.98,59.99,59.94,59.97,8400.0,40.3045,40.3112,40.2776,40.2978,8400.0
2007-01-10 10:35:00,59.99,60.0,59.93,59.96,3900.0,40.3112,40.3179,40.2709,40.2911,3900.0
2007-01-10 10:40:00,59.96,60.04,59.96,60.01,11500.0,40.2911,40.3448,40.2911,40.3247,11500.0
2007-01-10 10:45:00,60.03,60.03,59.98,60.0,15400.0,40.3381,40.3381,40.3045,40.3179,15400.0
2007-01-10 10:50:00,60.0,60.03,59.99,60.0,20900.0,40.3179,40.3381,40.3112,40.3179,20900.0
2007-01-10 10:55:00,60.0,60.01,59.97,60.0,12400.0,40.3179,40.3247,40.2978,40.3179,12400.0
2007-01-10 11:00:00,59.99,59.99,59.86,59.88,10200.0,40.3112,40.3112,40.2239,40.2373,10200.0
2007-01-10 11:05:00,59.87,59.93,59.87,59.91,3600.0,40.2306,40.2709,40.2306,40.2575,3600.0
2007-01-10 11:10:00,59.88,59.97,59.88,59.97,1800.0,40.2373,40.2978,40.2373,40.2978,1800.0
2007-01-10 11:15:00,59.94,60.0,59.94,59.99,1700.0,40.2776,40.3179,40.2776,40.3112,1700.0
2007-01-10 11:20:00,59.99,60.03,59.98,60.0,12000.0,40.3112,40.3381,40.3045,40.3179,12000.0
2007-01-10 11:25:00,60.02,60.02,59.98,59.98,4800.0,40.3314,40.3314,40.3045,40.3045,4800.0
2007-01-10 11:30:00,60.0,60.0,59.98,59.98,7600.0,40.3179,40.3179,40.3045,40.3045,7600.0
2007-01-10 11:35:00,59.98,60.0,59.98,60.0,3900.0,40.3045,40.3179,40.3045,40.3179,3900.0
2007-01-10 11:40:00,60.0,60.0,59.98,59.99,2300.0,40.3179,40.3179,40.3045,40.3112,2300.0
2007-01-10 11:45:00,59.99,60.0,59.99,59.99,8600.0,40.3112,40.3179,40.3112,40.3112,8600.0
2007-01-10 11:50:00,59.98,60.02,59.95,59.95,20500.0,40.3045,40.3314,40.2844,40.2844,20500.0
2007-01-10 11:55:00,59.95,60.0,59.95,59.99,8000.0,40.2844,40.3179,40.2844,40.3112,8000.0
2007-01-10 12:00:00,59.98,60.0,59.97,59.99,4100.0,40.3045,40.3179,40.2978,40.3112,4100.0
2007-01-10 12:05:00,59.97,59.99,59.93,59.98,5000.0,40.2978,40.3112,40.2709,40.3045,5000.0
2007-01-10 12:10:00,60.0,60.11,60.0,60.08,12700.0,40.3179,40.3919,40.3179,40.3717,12700.0
2007-01-10 12:15:00,60.09,60.18,60.06,60.06,16600.0,40.3784,40.4389,40.3583,40.3583,16600.0
2007-01-10 12:20:00,60.03,60.04,59.98,60.0,7600.0,40.3381,40.3448,40.3045,40.3179,7600.0
2007-01-10 12:25:00,59.98,60.0,59.92,59.92,1400.0,40.3045,40.3179,40.2642,40.2642,1400.0
2007-01-10 12:30:00,59.9,59.96,59.87,59.94,10300.0,40.2508,40.2911,40.2306,40.2776,10300.0
2007-01-10 12:35:00,59.95,59.95,59.86,59.9,3300.0,40.2844,40.2844,40.2239,40.2508,3300.0
2007-01-10 12:40:00,59.91,59.95,59.89,59.92,1300.0,40.2575,40.2844,40.244,40.2642,1300.0
2007-01-10 12:45:00,59.93,60.0,59.93,59.98,3100.0,40.2709,40.3179,40.2709,40.3045,3100.0
2007-01-10 12:50:00,60.0,60.0,59.95,59.96,7600.0,40.3179,40.3179,40.2844,40.2911,7600.0
2007-01-10 12:55:00,59.98,60.0,59.95,60.0,30500.0,40.3045,40.3179,40.2844,40.3179,30500.0
2007-01-10 13:00:00,60.0,60.01,59.97,60.0,18000.0,40.3179,40.3247,40.2978,40.3179,18000.0
2007-01-10 13:05:00,60.0,60.04,59.96,59.97,27600.0,40.3179,40.3448,40.2911,40.2978,27600.0
2007-01-10 13:10:00,59.97,60.05,59.97,60.01,7300.0,40.2978,40.3515,40.2978,40.3247,7300.0
2007-01-10 13:15:00,60.02,60.02,59.95,59.96,1900.0,40.3314,40.3314,40.2844,40.2911,1900.0
2007-01-10 13:20:00,59.96,59.96,59.95,59.96,700.0,40.2911,40.2911,40.2844,40.2911,700.0
2007-01-10 13:25:00,59.96,60.03,59.96,60.02,2400.0,40.2911,40.3381,40.2911,40.3314,2400.0
2007-01-10 13:30:00,60.0,60.02,59.95,59.97,27700.0,40.3179,40.3314,40.2844,40.2978,27700.0
2007-01-10 13:35:00,59.99,60.0,59.95,60.0,5000.0,40.3112,40.3179,40.2844,40.3179,5000.0
2007-01-10 13:40:00,59.99,60.0,59.97,59.98,5300.0,40.3112,40.3179,40.2978,40.3045,5300.0
2007-01-10 13:45:00,59.99,60.0,59.98,59.98,4100.0,40.3112,40.3179,40.3045,40.3045,4100.0
2007-01-10 13:50:00,60.0,60.0,59.93,59.94,5700.0,40.3179,40.3179,40.2709,40.2776,5700.0
2007-01-10 13:55:00,59.94,60.0,59.94,59.98,5700.0,40.2776,40.3179,40.2776,40.3045,5700.0
2007-01-10 14:00:00,59.99,60.0,59.96,59.98,7600.0,40.3112,40.3179,40.2911,40.3045,7600.0
2007-01-10 14:05:00,59.98,59.98,59.92,59.96,4600.0,40.3045,40.3045,40.2642,40.2911,4600.0
2007-01-10 14:10:00,59.97,60.0,59.93,59.99,4700.0,40.2978,40.3179,40.2709,40.3112,4700.0
2007-01-10 14:15:00,59.98,60.0,59.97,59.99,5600.0,40.3045,40.3179,40.2978,40.3112,5600.0
2007-01-10 14:20:00,60.0,60.0,59.94,59.94,4500.0,40.3179,40.3179,40.2776,40.2776,4500.0
2007-01-10 14:25:00,59.96,60.0,59.96,59.98,3400.0,40.2911,40.3179,40.2911,40.3045,3400.0
2007-01-10 14:30:00,59.99,60.0,59.98,60.0,5200.0,40.3112,40.3179,40.3045,40.3179,5200.0
2007-01-10 14:35:00,59.99,60.0,59.97,60.0,4700.0,40.3112,40.3179,40.2978,40.3179,4700.0
2007-01-10 14:40:00,60.0,60.0,59.97,60.0,10200.0,40.3179,40.3179,40.2978,40.3179,10200.0
2007-01-10 14:45:00,60.0,60.0,59.98,59.99,10200.0,40.3179,40.3179,40.3045,40.3112,10200.0
2007-01-10 14:50:00,60.0,60.0,59.98,59.99,7400.0,40.3179,40.3179,40.3045,40.3112,7400.0
2007-01-10 14:55:00,59.99,59.99,59.92,59.96,19800.0,40.3112,40.3112,40.2642,40.2911,19800.0
2007-01-10 15:00:00,59.98,60.0,59.94,59.95,16000.0,40.3045,40.3179,40.2776,40.2844,16000.0
2007-01-10 15:05:00,59.96,60.0,59.94,59.99,9100.0,40.2911,40.3179,40.2776,40.3112,9100.0
2007-01-10 15:10:00,59.98,60.0,59.95,59.99,12900.0,40.3045,40.3179,40.2844,40.3112,12900.0
2007-01-10 15:15:00,59.98,60.0,59.94,59.97,12900.0,40.3045,40.3179,40.2776,40.2978,12900.0
2007-01-10 15:20:00,60.0,60.0,59.95,59.96,13200.0,40.3179,40.3179,40.2844,40.2911,13200.0
2007-01-10 15:25:00,59.96,60.0,59.95,59.97,6200.0,40.2911,40.3179,40.2844,40.2978,6200.0
2007-01-10 15:30:00,59.98,60.0,59.96,59.99,7900.0,40.3045,40.3179,40.2911,40.3112,7900.0
2007-01-10 15:35:00,59.99,60.0,59.96,59.99,12300.0,40.3112,40.3179,40.2911,40.3112,12300.0
2007-01-10 15:40:00,59.99,60.0,59.99,59.99,94000.0,40.3112,40.3179,40.3112,40.3112,94000.0
2007-01-10 15:45:00,60.0,60.04,59.98,60.0,27700.0,40.3179,40.3448,40.3045,40.3179,27700.0
2007-01-10 15:50:00,59.98,60.0,59.97,59.99,5400.0,40.3045,40.3179,40.2978,40.3112,5400.0
2007-01-10 15:55:00,59.99,60.0,59.97,60.0,16800.0,40.3112,40.3179,40.2978,40.3179,16800.0
2007-01-11 09:30:00,60.05,60.16,60.02,60.16,11700.0,40.3515,40.4255,40.3314,40.4255,11700.0
2007-01-11 09:35:00,60.16,60.22,60.08,60.22,11100.0,40.4255,40.4658,40.3717,40.4658,11100.0
2007-01-11 09:40:00,60.21,60.33,60.05,60.15,30800.0,40.4591,40.5397,40.3515,40.4187,30800.0
2007-01-11 09:45:00,60.16,60.39,60.15,60.35,16900.0,40.4255,40.58,40.4187,40.5531,16900.0
2007-01-11 09:50:00,60.37,60.5,60.24,60.37,20300.0,40.5666,40.6539,40.4792,40.5666,20300.0
2007-01-11 09:55:00,60.41,60.56,60.37,60.5,14800.0,40.5935,40.6943,40.5666,40.6539,14800.0
2007-01-11 10:00:00,60.51,60.54,60.3,60.37,14200.0,40.6607,40.6808,40.5195,40.5666,14200.0
2007-01-11 10:05:00,60.32,60.34,60.18,60.22,10700.0,40.533,40.5464,40.4389,40.4658,10700.0
2007-01-11 10:10:00,60.23,60.31,60.22,60.29,6300.0,40.4725,40.5263,40.4658,40.5128,6300.0
2007-01-11 10:15:00,60.31,60.34,60.25,60.25,2400.0,40.5263,40.5464,40.4859,40.4859,2400.0
2007-01-11 10:20:00,60.24,60.26,60.22,60.25,6700.0,40.4792,40.4927,40.4658,40.4859,6700.0
2007-01-11 10:25:00,60.25,60.26,60.22,60.23,6200.0,40.4859,40.4927,40.4658,40.4725,6200.0
2007-01-11 10:30:00,60.25,60.27,60.22,60.26,23000.0,40.4859,40.4994,40.4658,40.4927,23000.0
2007-01-11 10:35:00,60.27,60.39,60.25,60.33,39700.0,40.4994,40.58,40.4859,40.5397,39700.0
2007-01-11 10:40:00,60.35,60.42,60.3,60.38,37100.0,40.5531,40.6002,40.5195,40.5733,37100.0
2007-01-11 10:45:00,60.38,60.38,60.25,60.32,15900.0,40.5733,40.5733,40.4859,40.533,15900.0
2007-01-11 10:50:00,60.32,60.37,60.28,60.37,22300.0,40.533,40.5666,40.5061,40.5666,22300.0
2007-01-11 10:55:00,60.32,60.39,60.3,60.37,5200.0,40.533,40.58,40.5195,40.5666,5200.0
2007-01-11 11:00:00,60.36,60.47,60.35,60.47,9400.0,40.5599,40.6338,40.5531,40.6338,9400.0
2007-01-11 11:05:00,60.47,60.59,60.47,60.56,17600.0,40.6338,40.7144,40.6338,40.6943,17600.0
2007-01-11 11:10:00,60.59,60.6,60.54,60.58,12000.0,40.7144,40.7211,40.6808,40.7077,12000.0
2007-01-11 11:15:00,60.58,60.71,60.55,60.7,29400.0,40.7077,40.795,40.6875,40.7883,29400.0
2007-01-11 11:20:00,60.75,60.81,60.6,60.61,24000.0,40.8219,40.8622,40.7211,40.7278,24000.0
2007-01-11 11:25:00,60.61,60.64,60.55,60.6,25300.0,40.7278,40.748,40.6875,40.7211,25300.0
2007-01-11 11:30:00,60.6,60.62,60.58,60.62,12400.0,40.7211,40.7346,40.7077,40.7346,12400.0
2007-01-11 11:35:00,60.62,60.63,60.6,60.61,19000.0,40.7346,40.7413,40.7211,40.7278,19000.0
2007-01-11 11:40:00,60.62,60.71,60.61,60.71,9700.0,40.7346,40.795,40.7278,40.795,9700.0
2007-01-11 11:45:00,60.73,60.74,60.69,60.7,3900.0,40.8085,40.8152,40.7816,40.7883,3900.0
2007-01-11 11:50:00,60.71,60.76,60.69,60.74,7200.0,40.795,40.8286,40.7816,40.8152,7200.0
2007-01-11 11:55:00,60.72,60.87,60.72,60.84,20400.0,40.8018,40.9026,40.8018,40.8824,20400.0
2007-01-11 12:00:00,60.85,60.85,60.76,60.78,16100.0,40.8891,40.8891,40.8286,40.8421,16100.0
2007-01-11 12:05:00,60.78,60.78,60.76,60.77,8700.0,40.8421,40.8421,40.8286,40.8354,8700.0
2007-01-11 12:10:00,60.77,60.78,60.73,60.74,13700.0,40.8354,40.8421,40.8085,40.8152,13700.0
2007-01-11 12:15:00,60.74,60.82,60.74,60.8,7800.0,40.8152,40.869,40.8152,40.8555,7800.0
2007-01-11 12:20:00,60.79,60.82,60.76,60.81,7700.0,40.8488,40.869,40.8286,40.8622,7700.0
2007-01-11 12:25:00,60.78,60.82,60.77,60.81,8400.0,40.8421,40.869,40.8354,40.8622,8400.0
2007-01-11 12:30:00,60.8,60.89,60.8,60.84,7400.0,40.8555,40.916,40.8555,40.8824,7400.0
2007-01-11 12:35:00,60.86,60.91,60.84,60.91,4900.0,40.8958,40.9294,40.8824,40.9294,4900.0
2007-01-11 12:40:00,60.92,60.94,60.92,60.93,4000.0,40.9362,40.9496,40.9362,40.9429,4000.0
2007-01-11 12:45:00,60.92,60.92,60.89,60.91,4100.0,40.9362,40.9362,40.916,40.9294,4100.0
2007-01-11 12:50:00,60.91,60.93,60.9,60.91,5900.0,40.9294,40.9429,40.9227,40.9294,5900.0
2007-01-11 12:55:00,60.9,60.9,60.87,60.87,1100.0,40.9227,40.9227,40.9026,40.9026,1100.0
2007-01-11 13:00:00,60.89,60.93,60.88,60.91,4600.0,40.916,40.9429,40.9093,40.9294,4600.0
2007-01-11 13:05:00,60.9,60.91,60.87,60.87,3000.0,40.9227,40.9294,40.9026,40.9026,3000.0
2007-01-11 13:10:00,60.87,60.88,60.82,60.82,6700.0,40.9026,40.9093,40.869,40.869,6700.0
2007-01-11 13:15:00,60.82,60.82,60.79,60.79,4200.0,40.869,40.869,40.8488,40.8488,4200.0
2007-01-11 13:20:00,60.79,60.8,60.73,60.76,14700.0,40.8488,40.8555,40.8085,40.8286,14700.0
2007-01-11 13:25:00,60.76,60.81,60.74,60.74,8700.0,40.8286,40.8622,40.8152,40.8152,8700.0
2007-01-11 13:30:00,60.75,60.82,60.71,60.82,13100.0,40.8219,40.869,40.795,40.869,13100.0
2007-01-11 13:35:00,60.82,60.84,60.78,60.79,10500.0,40.869,40.8824,40.8421,40.8488,10500.0
2007-01-11 13:40:00,60.79,60.81,60.76,60.81,3000.0,40.8488,40.8622,40.8286,40.8622,3000.0
2007-01-11 13:45:00,60.83,60.83,60.77,60.77,5000.0,40.8757,40.8757,40.8354,40.8354,5000.0
2007-01-11 13:50:00,60.76,60.79,60.72,60.74,22000.0,40.8286,40.8488,40.8018,40.8152,22000.0
2007-01-11 13:55:00,60.73,60.73,60.66,60.67,13900.0,40.8085,40.8085,40.7614,40.7682,13900.0
2007-01-11 14:00:00,60.66,60.68,60.52,60.53,15300.0,40.7614,40.7749,40.6674,40.6741,15300.0
2007-01-11 14:05:00,60.52,60.54,60.45,60.48,8100.0,40.6674,40.6808,40.6203,40.6405,8100.0
2007-01-11 14:10:00,60.46,60.47,60.41,60.41,7400.0,40.6271,40.6338,40.5935,40.5935,7400.0
2007-01-11 14:15:00,60.41,60.44,60.39,60.43,3400.0,40.5935,40.6136,40.58,40.6069,3400.0
2007-01-11 14:20:00,60.45,60.53,60.43,60.53,6900.0,40.6203,40.6741,40.6069,40.6741,6900.0
2007-01-11 14:25:00,60.51,60.54,60.5,60.52,5000.0,40.6607,40.6808,40.6539,40.6674,5000.0
2007-01-11 14:30:00,60.53,60.6,60.53,60.6,6600.0,40.6741,40.7211,40.6741,40.7211,6600.0
2007-01-11 14:35:00,60.6,60.6,60.55,60.6,5900.0,40.7211,40.7211,40.6875,40.7211,5900.0
2007-01-11 14:40:00,60.61,60.64,60.58,60.62,4300.0,40.7278,40.748,40.7077,40.7346,4300.0
2007-01-11 14:45:00,60.62,60.73,60.62,60.73,6000.0,40.7346,40.8085,40.7346,40.8085,6000.0
2007-01-11 14:50:00,60.71,60.77,60.71,60.77,5900.0,40.795,40.8354,40.795,40.8354,5900.0
2007-01-11 14:55:00,60.77,60.78,60.71,60.75,9400.0,40.8354,40.8421,40.795,40.8219,9400.0
2007-01-11 15:00:00,60.76,60.8,60.73,60.74,8300.0,40.8286,40.8555,40.8085,40.8152,8300.0
2007-01-11 15:05:00,60.76,60.82,60.76,60.8,6200.0,40.8286,40.869,40.8286,40.8555,6200.0
2007-01-11 15:10:00,60.79,60.84,60.78,60.84,6400.0,40.8488,40.8824,40.8421,40.8824,6400.0
2007-01-11 15:15:00,60.84,60.86,60.84,60.86,2700.0,40.8824,40.8958,40.8824,40.8958,2700.0
2007-01-11 15:20:00,60.86,60.86,60.83,60.84,9700.0,40.8958,40.8958,40.8757,40.8824,9700.0
2007-01-11 15:25:00,60.83,60.87,60.82,60.87,10700.0,40.8757,40.9026,40.869,40.9026,10700.0
2007-01-11 15:30:00,60.86,60.86,60.77,60.77,14300.0,40.8958,40.8958,40.8354,40.8354,14300.0
2007-01-11 15:35:00,60.79,60.83,60.79,60.79,12000.0,40.8488,40.8757,40.8488,40.8488,12000.0
2007-01-11 15:40:00,60.79,60.83,60.79,60.81,38200.0,40.8488,40.8757,40.8488,40.8622,38200.0
2007-01-11 15:45:00,60.81,60.81,60.7,60.72,21400.0,40.8622,40.8622,40.7883,40.8018,21400.0
2007-01-11 15:50:00,60.72,60.72,60.63,60.69,22900.0,40.8018,40.8018,40.7413,40.7816,22900.0
2007-01-11 15:55:00,60.69,60.75,60.68,60.75,16300.0,40.7816,40.8219,40.7749,40.8219,16300.0
2007-01-12 09:30:00,60.6,60.71,60.59,60.69,12200.0,40.7211,40.795,40.7144,40.7816,12200.0
2007-01-12 09:35:00,60.71,60.84,60.63,60.82,12800.0,40.795,40.8824,40.7413,40.869,12800.0
2007-01-12 09:40:00,60.82,61.06,60.81,61.05,20000.0,40.869,41.0302,40.8622,41.0235,20000.0
2007-01-12 09:45:00,61.08,61.44,61.07,61.34,40200.0,41.0437,41.2856,41.037,41.2184,40200.0
2007-01-12 09:50:00,61.34,61.42,61.3,61.4,16100.0,41.2184,41.2721,41.1915,41.2587,16100.0
2007-01-12 09:55:00,61.4,61.54,61.38,61.53,15900.0,41.2587,41.3528,41.2453,41.3461,15900.0
2007-01-12 10:00:00,61.53,61.64,61.5,61.56,18700.0,41.3461,41.42,41.3259,41.3662,18700.0
2007-01-12 10:05:00,61.56,61.58,61.32,61.32,30400.0,41.3662,41.3797,41.2049,41.2049,30400.0
2007-01-12 10:10:00,61.32,61.38,61.29,61.33,9100.0,41.2049,41.2453,41.1848,41.2117,9100.0
2007-01-12 10:15:00,61.33,61.45,61.3,61.43,15600.0,41.2117,41.2923,41.1915,41.2789,15600.0
2007-01-12 10:20:00,61.42,61.42,61.2,61.2,13400.0,41.2721,41.2721,41.1243,41.1243,13400.0
2007-01-12 10:25:00,61.19,61.33,61.17,61.29,12100.0,41.1176,41.2117,41.1041,41.1848,12100.0
2007-01-12 10:30:00,61.29,61.29,61.14,61.14,7200.0,41.1848,41.1848,41.084,41.084,7200.0
2007-01-12 10:35:00,61.13,61.17,61.01,61.01,9800.0,41.0773,41.1041,40.9966,40.9966,9800.0
2007-01-12 10:40:00,61.01,61.01,60.91,60.95,12400.0,40.9966,40.9966,40.9294,40.9563,12400.0
2007-01-12 10:45:00,60.94,60.98,60.91,60.98,17100.0,40.9496,40.9765,40.9294,40.9765,17100.0
2007-01-12 10:50:00,60.98,60.98,60.88,60.89,18800.0,40.9765,40.9765,40.9093,40.916,18800.0
2007-01-12 10:55:00,60.89,60.89,60.85,60.86,23800.0,40.916,40.916,40.8891,40.8958,23800.0
2007-01-12 11:00:00,60.86,60.86,60.83,60.86,9200.0,40.8958,40.8958,40.8757,40.8958,9200.0
2007-01-12 11:05:00,60.85,60.85,60.76,60.78,14600.0,40.8891,40.8891,40.8286,40.8421,14600.0
2007-01-12 11:10:00,60.77,60.77,60.75,60.77,5300.0,40.8354,40.8354,40.8219,40.8354,5300.0
2007-01-12 11:15:00,60.76,60.78,60.75,60.76,10000.0,40.8286,40.8421,40.8219,40.8286,10000.0
2007-01-12 11:20:00,60.76,60.76,60.7,60.7,7000.0,40.8286,40.8286,40.7883,40.7883,7000.0
2007-01-12 11:25:00,60.72,60.73,60.7,60.73,11000.0,40.8018,40.8085,40.7883,40.8085,11000.0
2007-01-12 11:30:00,60.73,60.75,60.67,60.72,21500.0,40.8085,40.8219,40.7682,40.8018,21500.0
2007-01-12 11:35:00,60.72,60.75,60.69,60.7,7500.0,40.8018,40.8219,40.7816,40.7883,7500.0
2007-01-12 11:40:00,60.71,60.8,60.7,60.79,13500.0,40.795,40.8555,40.7883,40.8488,13500.0
2007-01-12 11:45:00,60.8,60.91,60.8,60.9,16900.0,40.8555,40.9294,40.8555,40.9227,16900.0
2007-01-12 11:50:00,60.88,60.99,60.85,60.96,29900.0,40.9093,40.9832,40.8891,40.963,29900.0
2007-01-12 11:55:00,60.97,60.99,60.89,60.98,14800.0,40.9698,40.9832,40.916,40.9765,14800.0
2007-01-12 12:00:00,60.98,61.04,60.95,60.95,20100.0,40.9765,41.0168,40.9563,40.9563,20100.0
2007-01-12 12:05:00,60.95,60.95,60.77,60.78,23700.0,40.9563,40.9563,40.8354,40.8421,23700.0
2007-01-12 12:10:00,60.78,60.8,60.74,60.74,11900.0,40.8421,40.8555,40.8152,40.8152,11900.0
2007-01-12 12:15:00,60.74,60.74,60.68,60.69,5100.0,40.8152,40.8152,40.7749,40.7816,5100.0
2007-01-12 12:20:00,60.7,60.75,60.7,60.72,4800.0,40.7883,40.8219,40.7883,40.8018,4800.0
2007-01-12 12:25:00,60.73,60.73,60.7,60.7,4600.0,40.8085,40.8085,40.7883,40.7883,4600.0
2007-01-12 12:30:00,60.71,60.72,60.65,60.65,11300.0,40.795,40.8018,40.7547,40.7547,11300.0
2007-01-12 12:35:00,60.65,60.76,60.65,60.75,7100.0,40.7547,40.8286,40.7547,40.8219,7100.0
2007-01-12 12:40:00,60.75,60.82,60.75,60.8,5300.0,40.8219,40.869,40.8219,40.8555,5300.0
2007-01-12 12:45:00,60.78,60.91,60.78,60.88,7400.0,40.8421,40.9294,40.8421,40.9093,7400.0
2007-01-12 12:50:00,60.87,60.89,60.75,60.76,9000.0,40.9026,40.916,40.8219,40.8286,9000.0
2007-01-12 12:55:00,60.77,60.8,60.73,60.74,8400.0,40.8354,40.8555,40.8085,40.8152,8400.0
2007-01-12 13:00:00,60.74,60.75,60.72,60.72,4600.0,40.8152,40.8219,40.8018,40.8018,4600.0
2007-01-12 13:05:00,60.73,60.78,60.73,60.76,6100.0,40.8085,40.8421,40.8085,40.8286,6100.0
2007-01-12 13:10:00,60.77,60.78,60.74,60.78,13700.0,40.8354,40.8421,40.8152,40.8421,13700.0
2007-01-12 13:15:00,60.78,60.84,60.76,60.83,22100.0,40.8421,40.8824,40.8286,40.8757,22100.0
2007-01-12 13:20:00,60.82,60.86,60.82,60.85,6300.0,40.869,40.8958,40.869,40.8891,6300.0
2007-01-12 13:25:00,60.86,60.86,60.82,60.86,8700.0,40.8958,40.8958,40.869,40.8958,8700.0
2007-01-12 13:30:00,60.87,60.99,60.86,60.93,29800.0,40.9026,40.9832,40.8958,40.9429,29800.0
2007-01-12 13:35:00,60.92,60.94,60.81,60.84,13000.0,40.9362,40.9496,40.8622,40.8824,13000.0
2007-01-12 13:40:00,60.84,60.88,60.82,60.86,3300.0,40.8824,40.9093,40.869,40.8958,3300.0
2007-01-12 13:45:00,60.87,60.89,60.85,60.88,6700.0,40.9026,40.916,40.8891,40.9093,6700.0
2007-01-12 13:50:00,60.87,60.87,60.82,60.86,6800.0,40.9026,40.9026,40.869,40.8958,6800.0
2007-01-12 13:55:00,60.85,60.95,60.85,60.94,19800.0,40.8891,40.9563,40.8891,40.9496,19800.0
2007-01-12 14:00:00,60.94,60.98,60.93,60.96,13300.0,40.9496,40.9765,40.9429,40.963,13300.0
2007-01-12 14:05:00,60.97,60.99,60.95,60.95,6200.0,40.9698,40.9832,40.9563,40.9563,6200.0
2007-01-12 14:10:00,60.95,60.96,60.92,60.93,5700.0,40.9563,40.963,40.9362,40.9429,5700.0
2007-01-12 14:15:00,60.93,60.93,60.88,60.88,15600.0,40.9429,40.9429,40.9093,40.9093,15600.0
2007-01-12 14:20:00,60.88,60.89,60.87,60.88,12800.0,40.9093,40.916,40.9026,40.9093,12800.0
2007-01-12 14:25:00,60.89,60.94,60.88,60.93,6800.0,40.916,40.9496,40.9093,40.9429,6800.0
2007-01-12 14:30:00,60.94,60.94,60.92,60.92,4200.0,40.9496,40.9496,40.9362,40.9362,4200.0
2007-01-12 14:35:00,60.92,60.98,60.9,60.98,6800.0,40.9362,40.9765,40.9227,40.9765,6800.0
2007-01-12 14:40:00,60.97,61.0,60.97,60.99,8800.0,40.9698,40.9899,40.9698,40.9832,8800.0
2007-01-12 14:45:00,61.0,61.01,60.99,61.01,8900.0,40.9899,40.9966,40.9832,40.9966,8900.0
2007-01-12 14:50:00,61.01,61.01,60.99,61.01,4800.0,40.9966,40.9966,40.9832,40.9966,4800.0
2007-01-12 14:55:00,61.01,61.01,60.98,61.0,20400.0,40.9966,40.9966,40.9765,40.9899,20400.0
2007-01-12 15:00:00,60.99,61.0,60.96,60.98,14400.0,40.9832,40.9899,40.963,40.9765,14400.0
2007-01-12 15:05:00,60.98,61.05,60.97,61.03,21600.0,40.9765,41.0235,40.9698,41.0101,21600.0
2007-01-12 15:10:00,61.03,61.13,61.02,61.12,10500.0,41.0101,41.0773,41.0034,41.0706,10500.0
2007-01-12 15:15:00,61.11,61.13,61.09,61.09,5000.0,41.0638,41.0773,41.0504,41.0504,5000.0
2007-01-12 15:20:00,61.09,61.11,61.05,61.06,9700.0,41.0504,41.0638,41.0235,41.0302,9700.0
2007-01-12 15:25:00,61.05,61.11,61.05,61.08,15400.0,41.0235,41.0638,41.0235,41.0437,15400.0
2007-01-12 15:30:00,61.08,61.14,61.07,61.14,19600.0,41.0437,41.084,41.037,41.084,19600.0
2007-01-12 15:35:00,61.13,61.19,61.13,61.17,32300.0,41.0773,41.1176,41.0773,41.1041,32300.0
2007-01-12 15:40:00,61.18,61.19,61.16,61.19,17800.0,41.1109,41.1176,41.0974,41.1176,17800.0
2007-01-12 15:45:00,61.16,61.2,61.16,61.19,11600.0,41.0974,41.1243,41.0974,41.1176,11600.0
2007-01-12 15:50:00,61.2,61.2,61.15,61.17,16700.0,41.1243,41.1243,41.0907,41.1041,16700.0
2007-01-12 15:55:00,61.17,61.17,61.13,61.17,21500.0,41.1041,41.1041,41.0773,41.1041,21500.0
2007-01-16 09:30:00,60.99,61.43,60.99,61.43,31600.0,40.9832,41.2789,40.9832,41.2789,31600.0
2007-01-16 09:35:00,61.43,61.43,61.29,61.31,7300.0,41.2789,41.2789,41.1848,41.1982,7300.0
2007-01-16 09:40:00,61.33,61.47,61.33,61.43,18900.0,41.2117,41.3057,41.2117,41.2789,18900.0
2007-01-16 09:45:00,61.41,61.47,61.35,61.37,10000.0,41.2654,41.3057,41.2251,41.2385,10000.0
2007-01-16 09:50:00,61.38,61.45,61.33,61.34,11100.0,41.2453,41.2923,41.2117,41.2184,11100.0
2007-01-16 09:55:00,61.33,61.41,61.29,61.35,9000.0,41.2117,41.2654,41.1848,41.2251,9000.0
2007-01-16 10:00:00,61.35,61.35,61.16,61.17,8900.0,41.2251,41.2251,41.0974,41.1041,8900.0
2007-01-16 10:05:00,61.17,61.27,61.17,61.21,10300.0,41.1041,41.1713,41.1041,41.131,10300.0
2007-01-16 10:10:00,61.16,61.19,61.03,61.14,14800.0,41.0974,41.1176,41.0101,41.084,14800.0
2007-01-16 10:15:00,61.14,61.15,61.09,61.1,6400.0,41.084,41.0907,41.0504,41.0571,6400.0
2007-01-16 10:20:00,61.1,61.13,61.07,61.07,18800.0,41.0571,41.0773,41.037,41.037,18800.0
2007-01-16 10:25:00,61.08,61.14,61.08,61.09,4800.0,41.0437,41.084,41.0437,41.0504,4800.0
2007-01-16 10:30:00,61.12,61.14,61.09,61.12,7800.0,41.0706,41.084,41.0504,41.0706,7800.0
2007-01-16 10:35:00,61.13,61.21,61.09,61.09,5500.0,41.0773,41.131,41.0504,41.0504,5500.0
2007-01-16 10:40:00,61.08,61.08,61.06,61.06,3600.0,41.0437,41.0437,41.0302,41.0302,3600.0
2007-01-16 10:45:00,61.04,61.05,61.03,61.03,8300.0,41.0168,41.0235,41.0101,41.0101,8300.0
2007-01-16 10:50:00,61.03,61.04,61.0,61.01,5800.0,41.0101,41.0168,40.9899,40.9966,5800.0
2007-01-16 10:55:00,61.01,61.01,61.0,61.0,4600.0,40.9966,40.9966,40.9899,40.9899,4600.0
2007-01-16 11:00:00,61.0,61.01,60.98,60.98,8100.0,40.9899,40.9966,40.9765,40.9765,8100.0
2007-01-16 11:05:00,60.97,60.97,60.92,60.92,9300.0,40.9698,40.9698,40.9362,40.9362,9300.0
2007-01-16 11:10:00,60.92,60.99,60.9,60.9,8700.0,40.9362,40.9832,40.9227,40.9227,8700.0
2007-01-16 11:15:00,60.9,60.93,60.88,60.93,5300.0,40.9227,40.9429,40.9093,40.9429,5300.0
2007-01-16 11:20:00,60.92,60.92,60.87,60.89,9600.0,40.9362,40.9362,40.9026,40.916,9600.0
2007-01-16 11:25:00,60.88,60.9,60.86,60.89,7800.0,40.9093,40.9227,40.8958,40.916,7800.0
2007-01-16 11:30:00,60.9,60.91,60.88,60.9,9700.0,40.9227,40.9294,40.9093,40.9227,9700.0
2007-01-16 11:35:00,60.89,60.91,60.83,60.83,28600.0,40.916,40.9294,40.8757,40.8757,28600.0
2007-01-16 11:40:00,60.83,60.87,60.81,60.87,15300.0,40.8757,40.9026,40.8622,40.9026,15300.0
2007-01-16 11:45:00,60.84,60.85,60.8,60.82,7100.0,40.8824,40.8891,40.8555,40.869,7100.0
2007-01-16 11:50:00,60.82,60.82,60.8,60.8,4800.0,40.869,40.869,40.8555,40.8555,4800.0
2007-01-16 11:55:00,60.8,60.83,60.8,60.8,8800.0,40.8555,40.8757,40.8555,40.8555,8800.0
2007-01-16 12:00:00,60.8,60.81,60.8,60.8,5200.0,40.8555,40.8622,40.8555,40.8555,5200.0
2007-01-16 12:05:00,60.81,60.89,60.8,60.84,10900.0,40.8622,40.916,40.8555,40.8824,10900.0
2007-01-16 12:10:00,60.84,60.88,60.82,60.82,4400.0,40.8824,40.9093,40.869,40.869,4400.0
2007-01-16 12:15:00,60.83,60.83,60.74,60.74,8300.0,40.8757,40.8757,40.8152,40.8152,8300.0
2007-01-16 12:20:00,60.74,60.82,60.73,60.8,9000.0,40.8152,40.869,40.8085,40.8555,9000.0
2007-01-16 12:25:00,60.79,60.84,60.77,60.84,12800.0,40.8488,40.8824,40.8354,40.8824,12800.0
2007-01-16 12:30:00,60.84,60.88,60.82,60.86,10100.0,40.8824,40.9093,40.869,40.8958,10100.0
2007-01-16 12:35:00,60.86,60.89,60.86,60.88,9300.0,40.8958,40.916,40.8958,40.9093,9300.0
2007-01-16 12:40:00,60.88,60.92,60.85,60.92,6500.0,40.9093,40.9362,40.8891,40.9362,6500.0
2007-01-16 12:45:00,60.92,60.95,60.87,60.88,7700.0,40.9362,40.9563,40.9026,40.9093,7700.0
2007-01-16 12:50:00,60.88,60.9,60.84,60.87,9800.0,40.9093,40.9227,40.8824,40.9026,9800.0
2007-01-16 12:55:00,60.87,60.87,60.81,60.85,4900.0,40.9026,40.9026,40.8622,40.8891,4900.0
2007-01-16 13:00:00,60.83,60.87,60.8,60.85,8100.0,40.8757,40.9026,40.8555,40.8891,8100.0
2007-01-16 13:05:00,60.83,60.87,60.83,60.87,1900.0,40.8757,40.9026,40.8757,40.9026,1900.0
2007-01-16 13:10:00,60.84,60.85,60.8,60.8,4900.0,40.8824,40.8891,40.8555,40.8555,4900.0
2007-01-16 13:15:00,60.8,60.84,60.78,60.8,4600.0,40.8555,40.8824,40.8421,40.8555,4600.0
2007-01-16 13:20:00,60.81,60.82,60.78,60.8,2400.0,40.8622,40.869,40.8421,40.8555,2400.0
2007-01-16 13:25:00,60.79,60.81,60.78,60.79,6100.0,40.8488,40.8622,40.8421,40.8488,6100.0
2007-01-16 13:30:00,60.78,60.81,60.78,60.81,3400.0,40.8421,40.8622,40.8421,40.8622,3400.0
2007-01-16 13:35:00,60.78,60.79,60.74,60.74,2600.0,40.8421,40.8488,40.8152,40.8152,2600.0
2007-01-16 13:40:00,60.74,60.78,60.72,60.73,5600.0,40.8152,40.8421,40.8018,40.8085,5600.0
2007-01-16 13:45:00,60.71,60.71,60.66,60.7,6600.0,40.795,40.795,40.7614,40.7883,6600.0
2007-01-16 13:50:00,60.7,60.77,60.7,60.77,5500.0,40.7883,40.8354,40.7883,40.8354,5500.0
2007-01-16 13:55:00,60.74,60.75,60.7,60.73,4500.0,40.8152,40.8219,40.7883,40.8085,4500.0
2007-01-16 14:00:00,60.7,60.73,60.7,60.7,2900.0,40.7883,40.8085,40.7883,40.7883,2900.0
2007-01-16 14:05:00,60.71,60.73,60.7,60.73,3700.0,40.795,40.8085,40.7883,40.8085,3700.0
2007-01-16 14:10:00,60.73,60.76,60.71,60.76,6100.0,40.8085,40.8286,40.795,40.8286,6100.0
2007-01-16 14:15:00,60.74,60.75,60.71,60.73,5100.0,40.8152,40.8219,40.795,40.8085,5100.0
2007-01-16 14:20:00,60.73,60.82,60.73,60.81,6600.0,40.8085,40.869,40.8085,40.8622,6600.0
2007-01-16 14:25:00,60.78,60.82,60.77,60.82,7200.0,40.8421,40.869,40.8354,40.869,7200.0
2007-01-16 14:30:00,60.83,60.93,60.82,60.92,13200.0,40.8757,40.9429,40.869,40.9362,13200.0
2007-01-16 14:35:00,60.92,60.97,60.92,60.97,5200.0,40.9362,40.9698,40.9362,40.9698,5200.0
2007-01-16 14:40:00,60.95,60.98,60.93,60.95,6800.0,40.9563,40.9765,40.9429,40.9563,6800.0
2007-01-16 14:45:00,60.95,60.96,60.94,60.95,6900.0,40.9563,40.963,40.9496,40.9563,6900.0
2007-01-16 14:50:00,60.95,60.97,60.94,60.97,10900.0,40.9563,40.9698,40.9496,40.9698,10900.0
2007-01-16 14:55:00,60.97,60.98,60.94,60.94,7000.0,40.9698,40.9765,40.9496,40.9496,7000.0
2007-01-16 15:00:00,60.93,61.01,60.92,60.97,15600.0,40.9429,40.9966,40.9362,40.9698,15600.0
2007-01-16 15:05:00,60.97,61.0,60.95,61.0,17400.0,40.9698,40.9899,40.9563,40.9899,17400.0
2007-01-16 15:10:00,61.0,61.03,60.98,61.01,12500.0,40.9899,41.0101,40.9765,40.9966,12500.0
2007-01-16 15:15:00,61.0,61.01,60.96,60.97,12900.0,40.9899,40.9966,40.963,40.9698,12900.0
2007-01-16 15:20:00,60.97,61.01,60.96,61.01,11500.0,40.9698,40.9966,40.963,40.9966,11500.0
2007-01-16 15:25:00,61.01,61.06,61.0,61.05,11200.0,40.9966,41.0302,40.9899,41.0235,11200.0
2007-01-16 15:30:00,61.07,61.07,61.04,61.06,26700.0,41.037,41.037,41.0168,41.0302,26700.0
2007-01-16 15:35:00,61.05,61.06,61.02,61.03,20900.0,41.0235,41.0302,41.0034,41.0101,20900.0
2007-01-16 15:40:00,61.03,61.04,61.0,61.01,13200.0,41.0101,41.0168,40.9899,40.9966,13200.0
2007-01-16 15:45:00,61.01,61.05,60.99,61.02,21200.0,40.9966,41.0235,40.9832,41.0034,21200.0
2007-01-16 15:50:00,61.01,61.03,60.97,61.02,13600.0,40.9966,41.0101,40.9698,41.0034,13600.0
2007-01-16 15:55:00,61.02,61.05,61.01,61.03,15100.0,41.0034,41.0235,40.9966,41.0101,15100.0
2007-01-17 09:30:00,61.09,61.19,61.09,61.1,13600.0,41.0504,41.1176,41.0504,41.0571,13600.0
2007-01-17 09:35:00,61.11,61.25,61.06,61.08,8700.0,41.0638,41.1579,41.0302,41.0437,8700.0
2007-01-17 09:40:00,61.1,61.14,60.81,61.14,16200.0,41.0571,41.084,40.8622,41.084,16200.0
2007-01-17 09:45:00,61.13,61.16,60.98,61.02,6300.0,41.0773,41.0974,40.9765,41.0034,6300.0
2007-01-17 09:50:00,61.03,61.26,61.02,61.22,8400.0,41.0101,41.1646,41.0034,41.1377,8400.0
2007-01-17 09:55:00,61.26,61.33,61.23,61.3,11200.0,41.1646,41.2117,41.1445,41.1915,11200.0
2007-01-17 10:00:00,61.31,61.31,61.02,61.2,15900.0,41.1982,41.1982,41.0034,41.1243,15900.0
2007-01-17 10:05:00,61.2,61.22,61.15,61.15,5600.0,41.1243,41.1377,41.0907,41.0907,5600.0
2007-01-17 10:10:00,61.11,61.31,61.11,61.16,18700.0,41.0638,41.1982,41.0638,41.0974,18700.0
2007-01-17 10:15:00,61.16,61.34,61.16,61.31,14700.0,41.0974,41.2184,41.0974,41.1982,14700.0
2007-01-17 10:20:00,61.32,61.34,61.31,61.31,5200.0,41.2049,41.2184,41.1982,41.1982,5200.0
2007-01-17 10:25:00,61.31,61.32,61.27,61.27,3300.0,41.1982,41.2049,41.1713,41.1713,3300.0
2007-01-17 10:30:00,61.29,61.29,61.26,61.29,10500.0,41.1848,41.1848,41.1646,41.1848,10500.0
2007-01-17 10:35:00,61.28,61.32,61.28,61.29,8500.0,41.1781,41.2049,41.1781,41.1848,8500.0
2007-01-17 10:40:00,61.28,61.28,61.24,61.24,5000.0,41.1781,41.1781,41.1512,41.1512,5000.0
2007-01-17 10:45:00,61.25,61.27,61.21,61.27,3300.0,41.1579,41.1713,41.131,41.1713,3300.0
2007-01-17 10:50:00,61.27,61.27,61.25,61.27,2600.0,41.1713,41.1713,41.1579,41.1713,2600.0
2007-01-17 10:55:00,61.27,61.27,61.21,61.23,6100.0,41.1713,41.1713,41.131,41.1445,6100.0
2007-01-17 11:00:00,61.26,61.35,61.25,61.35,7300.0,41.1646,41.2251,41.1579,41.2251,7300.0
2007-01-17 11:05:00,61.34,61.38,61.31,61.33,11300.0,41.2184,41.2453,41.1982,41.2117,11300.0
2007-01-17 11:10:00,61.36,61.36,61.33,61.35,1300.0,41.2318,41.2318,41.2117,41.2251,1300.0
2007-01-17 11:15:00,61.34,61.35,61.31,61.35,6200.0,41.2184,41.2251,41.1982,41.2251,6200.0
2007-01-17 11:20:00,61.36,61.47,61.36,61.47,14500.0,41.2318,41.3057,41.2318,41.3057,14500.0
2007-01-17 11:25:00,61.46,61.47,61.42,61.45,2100.0,41.299,41.3057,41.2721,41.2923,2100.0
2007-01-17 11:30:00,61.45,61.53,61.44,61.52,8400.0,41.2923,41.3461,41.2856,41.3393,8400.0
2007-01-17 11:35:00,61.51,61.57,61.5,61.57,2700.0,41.3326,41.3729,41.3259,41.3729,2700.0
2007-01-17 11:40:00,61.53,61.57,61.51,61.51,4000.0,41.3461,41.3729,41.3326,41.3326,4000.0
2007-01-17 11:45:00,61.51,61.57,61.5,61.57,3200.0,41.3326,41.3729,41.3259,41.3729,3200.0
2007-01-17 11:50:00,61.57,61.58,61.56,61.58,9600.0,41.3729,41.3797,41.3662,41.3797,9600.0
2007-01-17 11:55:00,61.58,61.7,61.56,61.7,11900.0,41.3797,41.4603,41.3662,41.4603,11900.0
2007-01-17 12:00:00,61.7,61.79,61.69,61.79,12000.0,41.4603,41.5208,41.4536,41.5208,12000.0
2007-01-17 12:05:00,61.77,61.89,61.76,61.85,4500.0,41.5073,41.588,41.5006,41.5611,4500.0
2007-01-17 12:10:00,61.87,61.97,61.87,61.95,13500.0,41.5745,41.6417,41.5745,41.6283,13500.0
2007-01-17 12:15:00,61.94,61.95,61.92,61.94,7400.0,41.6216,41.6283,41.6081,41.6216,7400.0
2007-01-17 12:20:00,61.93,61.94,61.87,61.88,4800.0,41.6148,41.6216,41.5745,41.5812,4800.0
2007-01-17 12:25:00,61.89,61.96,61.89,61.92,2500.0,41.588,41.635,41.588,41.6081,2500.0
2007-01-17 12:30:00,61.93,61.93,61.87,61.89,3800.0,41.6148,41.6148,41.5745,41.588,3800.0
2007-01-17 12:35:00,61.88,61.9,61.82,61.84,3000.0,41.5812,41.5947,41.5409,41.5544,3000.0
2007-01-17 12:40:00,61.84,61.86,61.84,61.85,1600.0,41.5544,41.5678,41.5544,41.5611,1600.0
2007-01-17 12:45:00,61.84,61.85,61.82,61.83,5600.0,41.5544,41.5611,41.5409,41.5476,5600.0
2007-01-17 12:50:00,61.83,61.87,61.82,61.87,4500.0,41.5476,41.5745,41.5409,41.5745,4500.0
2007-01-17 12:55:00,61.87,61.91,61.84,61.88,3600.0,41.5745,41.6014,41.5544,41.5812,3600.0
2007-01-17 13:00:00,61.89,61.91,61.88,61.89,1200.0,41.588,41.6014,41.5812,41.588,1200.0
2007-01-17 13:05:00,61.89,61.89,61.85,61.85,2200.0,41.588,41.588,41.5611,41.5611,2200.0
2007-01-17 13:10:00,61.85,61.88,61.85,61.88,7900.0,41.5611,41.5812,41.5611,41.5812,7900.0
2007-01-17 13:15:00,61.88,61.97,61.88,61.95,2700.0,41.5812,41.6417,41.5812,41.6283,2700.0
2007-01-17 13:20:00,61.95,61.95,61.91,61.91,10200.0,41.6283,41.6283,41.6014,41.6014,10200.0
2007-01-17 13:25:00,61.93,61.94,61.9,61.93,2500.0,41.6148,41.6216,41.5947,41.6148,2500.0
2007-01-17 13:30:00,61.93,62.0,61.93,61.99,7900.0,41.6148,41.6619,41.6148,41.6552,7900.0
2007-01-17 13:35:00,61.98,62.01,61.97,61.99,3800.0,41.6484,41.6686,41.6417,41.6552,3800.0
2007-01-17 13:40:00,61.99,62.01,61.99,61.99,4400.0,41.6552,41.6686,41.6552,41.6552,4400.0
2007-01-17 13:45:00,62.0,62.03,61.99,62.01,7200.0,41.6619,41.682,41.6552,41.6686,7200.0
2007-01-17 13:50:00,62.01,62.05,61.99,62.05,10500.0,41.6686,41.6955,41.6552,41.6955,10500.0
2007-01-17 13:55:00,62.01,62.1,62.01,62.06,4800.0,41.6686,41.7291,41.6686,41.7022,4800.0
2007-01-17 14:00:00,62.06,62.09,61.95,62.09,18700.0,41.7022,41.7224,41.6283,41.7224,18700.0
2007-01-17 14:05:00,62.08,62.09,62.02,62.04,1900.0,41.7156,41.7224,41.6753,41.6888,1900.0
2007-01-17 14:10:00,62.02,62.03,61.95,61.97,7800.0,41.6753,41.682,41.6283,41.6417,7800.0
2007-01-17 14:15:00,61.97,61.98,61.96,61.97,23300.0,41.6417,41.6484,41.635,41.6417,23300.0
2007-01-17 14:20:00,61.97,61.97,61.81,61.85,9100.0,41.6417,41.6417,41.5342,41.5611,9100.0
2007-01-17 14:25:00,61.83,61.87,61.8,61.84,5900.0,41.5476,41.5745,41.5275,41.5544,5900.0
2007-01-17 14:30:00,61.86,61.87,61.81,61.85,7400.0,41.5678,41.5745,41.5342,41.5611,7400.0
2007-01-17 14:35:00,61.85,61.95,61.83,61.93,5700.0,41.5611,41.6283,41.5476,41.6148,5700.0
2007-01-17 14:40:00,61.94,61.94,61.91,61.92,2700.0,41.6216,41.6216,41.6014,41.6081,2700.0
2007-01-17 14:45:00,61.93,61.93,61.88,61.88,5100.0,41.6148,41.6148,41.5812,41.5812,5100.0
2007-01-17 14:50:00,61.89,61.9,61.84,61.89,7800.0,41.588,41.5947,41.5544,41.588,7800.0
2007-01-17 14:55:00,61.88,61.93,61.87,61.93,7200.0,41.5812,41.6148,41.5745,41.6148,7200.0
2007-01-17 15:00:00,61.93,61.95,61.91,61.95,10500.0,41.6148,41.6283,41.6014,41.6283,10500.0
2007-01-17 15:05:00,61.94,61.95,61.92,61.94,18400.0,41.6216,41.6283,41.6081,41.6216,18400.0
2007-01-17 15:10:00,61.94,61.95,61.88,61.95,23600.0,41.6216,41.6283,41.5812,41.6283,23600.0
2007-01-17 15:15:00,61.95,61.99,61.94,61.98,8200.0,41.6283,41.6552,41.6216,41.6484,8200.0
2007-01-17 15:20:00,61.99,61.99,61.96,61.98,10700.0,41.6552,41.6552,41.635,41.6484,10700.0
2007-01-17 15:25:00,61.97,61.99,61.96,61.97,12000.0,41.6417,41.6552,41.635,41.6417,12000.0
2007-01-17 15:30:00,61.97,62.0,61.96,61.97,18600.0,41.6417,41.6619,41.635,41.6417,18600.0
2007-01-17 15:35:00,61.98,62.06,61.98,62.03,20200.0,41.6484,41.7022,41.6484,41.682,20200.0
2007-01-17 15:40:00,62.01,62.01,61.97,62.0,8600.0,41.6686,41.6686,41.6417,41.6619,8600.0
2007-01-17 15:45:00,61.99,62.05,61.99,62.02,12300.0,41.6552,41.6955,41.6552,41.6753,12300.0
2007-01-17 15:50:00,62.0,62.02,62.0,62.01,18600.0,41.6619,41.6753,41.6619,41.6686,18600.0
2007-01-17 15:55:00,62.01,62.01,61.94,61.96,32100.0,41.6686,41.6686,41.6216,41.635,32100.0
2007-01-18 09:30:00,61.92,62.04,61.9,62.04,16800.0,41.6081,41.6888,41.5947,41.6888,16800.0
2007-01-18 09:35:00,62.04,62.26,62.0,62.24,11500.0,41.6888,41.8366,41.6619,41.8232,11500.0
2007-01-18 09:40:00,62.23,62.36,62.08,62.2,20000.0,41.8164,41.9038,41.7156,41.7963,20000.0
2007-01-18 09:45:00,62.21,62.21,61.95,62.2,34500.0,41.803,41.803,41.6283,41.7963,34500.0
2007-01-18 09:50:00,62.18,62.35,62.18,62.34,9000.0,41.7828,41.8971,41.7828,41.8903,9000.0
2007-01-18 09:55:00,62.34,62.37,62.26,62.3,29100.0,41.8903,41.9105,41.8366,41.8635,29100.0
2007-01-18 10:00:00,62.29,62.3,62.22,62.28,11600.0,41.8568,41.8635,41.8097,41.85,11600.0
2007-01-18 10:05:00,62.28,62.29,62.16,62.21,25600.0,41.85,41.8568,41.7694,41.803,25600.0
2007-01-18 10:10:00,62.21,62.21,62.02,62.02,30400.0,41.803,41.803,41.6753,41.6753,30400.0
2007-01-18 10:15:00,62.03,62.17,62.01,62.14,48300.0,41.682,41.7761,41.6686,41.756,48300.0
2007-01-18 10:20:00,62.15,62.22,62.15,62.2,8600.0,41.7627,41.8097,41.7627,41.7963,8600.0
2007-01-18 10:25:00,62.19,62.2,62.1,62.1,6200.0,41.7896,41.7963,41.7291,41.7291,6200.0
2007-01-18 10:30:00,62.13,62.15,62.09,62.11,8500.0,41.7492,41.7627,41.7224,41.7358,8500.0
2007-01-18 10:35:00,62.11,62.14,62.1,62.11,11700.0,41.7358,41.756,41.7291,41.7358,11700.0
2007-01-18 10:40:00,62.11,62.11,62.08,62.1,11000.0,41.7358,41.7358,41.7156,41.7291,11000.0
2007-01-18 10:45:00,62.12,62.14,62.1,62.1,5600.0,41.7425,41.756,41.7291,41.7291,5600.0
2007-01-18 10:50:00,62.08,62.1,62.06,62.1,8400.0,41.7156,41.7291,41.7022,41.7291,8400.0
2007-01-18 10:55:00,62.09,62.1,62.01,62.01,9400.0,41.7224,41.7291,41.6686,41.6686,9400.0
2007-01-18 11:00:00,62.01,62.04,62.0,62.03,7100.0,41.6686,41.6888,41.6619,41.682,7100.0
2007-01-18 11:05:00,62.03,62.05,62.0,62.05,10400.0,41.682,41.6955,41.6619,41.6955,10400.0
2007-01-18 11:10:00,62.04,62.11,62.04,62.11,7700.0,41.6888,41.7358,41.6888,41.7358,7700.0
2007-01-18 11:15:00,62.11,62.19,62.1,62.19,8400.0,41.7358,41.7896,41.7291,41.7896,8400.0
2007-01-18 11:20:00,62.19,62.2,62.11,62.14,7100.0,41.7896,41.7963,41.7358,41.756,7100.0
2007-01-18 11:25:00,62.13,62.14,62.08,62.1,4600.0,41.7492,41.756,41.7156,41.7291,4600.0
2007-01-18 11:30:00,62.12,62.14,62.09,62.09,3000.0,41.7425,41.756,41.7224,41.7224,3000.0
2007-01-18 11:35:00,62.1,62.11,62.05,62.05,10000.0,41.7291,41.7358,41.6955,41.6955,10000.0
2007-01-18 11:40:00,62.05,62.05,61.96,61.96,9800.0,41.6955,41.6955,41.635,41.635,9800.0
2007-01-18 11:45:00,61.96,62.01,61.96,62.01,6800.0,41.635,41.6686,41.635,41.6686,6800.0
2007-01-18 11:50:00,62.03,62.03,62.0,62.01,6500.0,41.682,41.682,41.6619,41.6686,6500.0
2007-01-18 11:55:00,62.01,62.03,61.98,61.98,4500.0,41.6686,41.682,41.6484,41.6484,4500.0
2007-01-18 12:00:00,62.0,62.04,61.98,62.01,7200.0,41.6619,41.6888,41.6484,41.6686,7200.0
2007-01-18 12:05:00,61.99,62.1,61.99,62.08,6100.0,41.6552,41.7291,41.6552,41.7156,6100.0
2007-01-18 12:10:00,62.08,62.08,62.06,62.08,2500.0,41.7156,41.7156,41.7022,41.7156,2500.0
2007-01-18 12:15:00,62.06,62.07,62.02,62.02,10800.0,41.7022,41.7089,41.6753,41.6753,10800.0
2007-01-18 12:20:00,62.01,62.02,61.97,61.99,17400.0,41.6686,41.6753,41.6417,41.6552,17400.0
2007-01-18 12:25:00,61.99,62.0,61.97,62.0,7500.0,41.6552,41.6619,41.6417,41.6619,7500.0
2007-01-18 12:30:00,62.0,62.01,61.98,62.0,13500.0,41.6619,41.6686,41.6484,41.6619,13500.0
2007-01-18 12:35:00,61.99,62.02,61.94,61.94,10000.0,41.6552,41.6753,41.6216,41.6216,10000.0
2007-01-18 12:40:00,61.94,62.0,61.94,61.96,4900.0,41.6216,41.6619,41.6216,41.635,4900.0
2007-01-18 12:45:00,61.97,61.98,61.96,61.97,4900.0,41.6417,41.6484,41.635,41.6417,4900.0
2007-01-18 12:50:00,61.99,61.99,61.93,61.95,5700.0,41.6552,41.6552,41.6148,41.6283,5700.0
2007-01-18 12:55:00,61.95,61.99,61.93,61.96,6000.0,41.6283,41.6552,41.6148,41.635,6000.0
2007-01-18 13:00:00,61.97,61.98,61.94,61.97,7800.0,41.6417,41.6484,41.6216,41.6417,7800.0
2007-01-18 13:05:00,61.98,62.01,61.97,61.99,9000.0,41.6484,41.6686,41.6417,41.6552,9000.0
2007-01-18 13:10:00,61.97,62.03,61.97,62.0,17900.0,41.6417,41.682,41.6417,41.6619,17900.0
2007-01-18 13:15:00,62.01,62.04,61.99,62.01,19900.0,41.6686,41.6888,41.6552,41.6686,19900.0
2007-01-18 13:20:00,62.01,62.03,61.95,62.02,12400.0,41.6686,41.682,41.6283,41.6753,12400.0
2007-01-18 13:25:00,62.0,62.02,61.95,61.96,2500.0,41.6619,41.6753,41.6283,41.635,2500.0
2007-01-18 13:30:00,61.97,62.03,61.97,61.97,7700.0,41.6417,41.682,41.6417,41.6417,7700.0
2007-01-18 13:35:00,61.96,61.99,61.93,61.99,7600.0,41.635,41.6552,41.6148,41.6552,7600.0
2007-01-18 13:40:00,62.0,62.06,61.98,61.98,18300.0,41.6619,41.7022,41.6484,41.6484,18300.0
2007-01-18 13:45:00,61.98,62.0,61.97,61.98,6200.0,41.6484,41.6619,41.6417,41.6484,6200.0
2007-01-18 13:50:00,61.99,62.0,61.94,61.97,10600.0,41.6552,41.6619,41.6216,41.6417,10600.0
2007-01-18 13:55:00,61.99,62.0,61.97,62.0,12100.0,41.6552,41.6619,41.6417,41.6619,12100.0
2007-01-18 14:00:00,62.0,62.02,61.97,61.99,8700.0,41.6619,41.6753,41.6417,41.6552,8700.0
2007-01-18 14:05:00,61.98,62.0,61.98,61.98,18200.0,41.6484,41.6619,41.6484,41.6484,18200.0
2007-01-18 14:10:00,61.98,62.0,61.98,62.0,7700.0,41.6484,41.6619,41.6484,41.6619,7700.0
2007-01-18 14:15:00,61.99,62.03,61.99,62.0,11100.0,41.6552,41.682,41.6552,41.6619,11100.0
2007-01-18 14:20:00,62.0,62.01,62.0,62.0,34900.0,41.6619,41.6686,41.6619,41.6619,34900.0
2007-01-18 14:25:00,62.0,62.02,62.0,62.0,6500.0,41.6619,41.6753,41.6619,41.6619,6500.0
2007-01-18 14:30:00,62.0,62.01,61.99,62.0,18500.0,41.6619,41.6686,41.6552,41.6619,18500.0
2007-01-18 14:35:00,62.0,62.0,61.98,62.0,35800.0,41.6619,41.6619,41.6484,41.6619,35800.0
2007-01-18 14:40:00,62.0,62.03,61.99,62.03,7100.0,41.6619,41.682,41.6552,41.682,7100.0
2007-01-18 14:45:00,62.02,62.02,62.0,62.0,5900.0,41.6753,41.6753,41.6619,41.6619,5900.0
2007-01-18 14:50:00,62.0,62.01,61.99,62.0,11100.0,41.6619,41.6686,41.6552,41.6619,11100.0
2007-01-18 14:55:00,62.0,62.02,62.0,62.0,13100.0,41.6619,41.6753,41.6619,41.6619,13100.0
2007-01-18 15:00:00,62.01,62.01,62.0,62.01,14300.0,41.6686,41.6686,41.6619,41.6686,14300.0
2007-01-18 15:05:00,62.0,62.01,62.0,62.01,6700.0,41.6619,41.6686,41.6619,41.6686,6700.0
2007-01-18 15:10:00,62.0,62.01,62.0,62.01,7900.0,41.6619,41.6686,41.6619,41.6686,7900.0
2007-01-18 15:15:00,62.0,62.02,62.0,62.02,16100.0,41.6619,41.6753,41.6619,41.6753,16100.0
2007-01-18 15:20:00,62.01,62.05,61.99,62.04,12100.0,41.6686,41.6955,41.6552,41.6888,12100.0
2007-01-18 15:25:00,62.04,62.04,62.0,62.01,15300.0,41.6888,41.6888,41.6619,41.6686,15300.0
2007-01-18 15:30:00,62.01,62.01,61.95,61.98,18000.0,41.6686,41.6686,41.6283,41.6484,18000.0
2007-01-18 15:35:00,61.98,62.01,61.95,61.99,33300.0,41.6484,41.6686,41.6283,41.6552,33300.0
2007-01-18 15:40:00,61.99,62.01,61.96,61.99,27000.0,41.6552,41.6686,41.635,41.6552,27000.0
2007-01-18 15:45:00,61.99,62.01,61.98,62.0,5900.0,41.6552,41.6686,41.6484,41.6619,5900.0
2007-01-18 15:50:00,62.01,62.01,61.97,62.0,11800.0,41.6686,41.6686,41.6417,41.6619,11800.0
2007-01-18 15:55:00,62.0,62.0,61.82,61.9,36600.0,41.6619,41.6619,41.5409,41.5947,36600.0
2007-01-19 09:30:00,61.95,61.98,61.71,61.71,62400.0,41.6283,41.6484,41.467,41.467,62400.0
2007-01-19 09:35:00,61.71,61.83,61.67,61.67,17400.0,41.467,41.5476,41.4401,41.4401,17400.0
2007-01-19 09:40:00,61.69,61.79,61.64,61.75,17800.0,41.4536,41.5208,41.42,41.4939,17800.0
2007-01-19 09:45:00,61.71,61.72,61.57,61.63,7800.0,41.467,41.4737,41.3729,41.4133,7800.0
2007-01-19 09:50:00,61.62,61.62,61.57,61.6,8100.0,41.4065,41.4065,41.3729,41.3931,8100.0
2007-01-19 09:55:00,61.6,61.75,61.59,61.73,7700.0,41.3931,41.4939,41.3864,41.4805,7700.0
2007-01-19 10:00:00,61.73,61.89,61.73,61.82,13800.0,41.4805,41.588,41.4805,41.5409,13800.0
2007-01-19 10:05:00,61.8,61.83,61.76,61.8,9700.0,41.5275,41.5476,41.5006,41.5275,9700.0
2007-01-19 10:10:00,61.78,61.9,61.78,61.8,7300.0,41.514,41.5947,41.514,41.5275,7300.0
2007-01-19 10:15:00,61.83,61.86,61.78,61.81,5500.0,41.5476,41.5678,41.514,41.5342,5500.0
2007-01-19 10:20:00,61.81,61.83,61.79,61.83,2900.0,41.5342,41.5476,41.5208,41.5476,2900.0
2007-01-19 10:25:00,61.83,61.85,61.82,61.85,2400.0,41.5476,41.5611,41.5409,41.5611,2400.0
2007-01-19 10:30:00,61.86,61.88,61.85,61.88,7400.0,41.5678,41.5812,41.5611,41.5812,7400.0
2007-01-19 10:35:00,61.87,61.97,61.84,61.96,7500.0,41.5745,41.6417,41.5544,41.635,7500.0
2007-01-19 10:40:00,61.97,62.02,61.92,62.02,9800.0,41.6417,41.6753,41.6081,41.6753,9800.0
2007-01-19 10:45:00,62.01,62.11,62.01,62.06,7900.0,41.6686,41.7358,41.6686,41.7022,7900.0
2007-01-19 10:50:00,62.01,62.03,61.96,62.03,8300.0,41.6686,41.682,41.635,41.682,8300.0
2007-01-19 10:55:00,62.04,62.1,62.0,62.0,10700.0,41.6888,41.7291,41.6619,41.6619,10700.0
2007-01-19 11:00:00,62.0,62.02,61.96,61.98,6800.0,41.6619,41.6753,41.635,41.6484,6800.0
2007-01-19 11:05:00,61.98,62.03,61.96,61.99,34800.0,41.6484,41.682,41.635,41.6552,34800.0
2007-01-19 11:10:00,62.0,62.03,61.99,62.0,5800.0,41.6619,41.682,41.6552,41.6619,5800.0
2007-01-19 11:15:00,62.0,62.04,61.98,62.03,7900.0,41.6619,41.6888,41.6484,41.682,7900.0
2007-01-19 11:20:00,62.04,62.09,62.02,62.07,4800.0,41.6888,41.7224,41.6753,41.7089,4800.0
2007-01-19 11:25:00,62.07,62.07,62.02,62.04,4400.0,41.7089,41.7089,41.6753,41.6888,4400.0
2007-01-19 11:30:00,62.05,62.07,62.01,62.02,5300.0,41.6955,41.7089,41.6686,41.6753,5300.0
2007-01-19 11:35:00,62.02,62.06,62.0,62.02,6400.0,41.6753,41.7022,41.6619,41.6753,6400.0
2007-01-19 11:40:00,62.01,62.05,62.01,62.05,2800.0,41.6686,41.6955,41.6686,41.6955,2800.0
2007-01-19 11:45:00,62.05,62.07,62.04,62.07,3400.0,41.6955,41.7089,41.6888,41.7089,3400.0
2007-01-19 11:50:00,62.06,62.06,62.03,62.05,7400.0,41.7022,41.7022,41.682,41.6955,7400.0
2007-01-19 11:55:00,62.05,62.06,62.0,62.03,7400.0,41.6955,41.7022,41.6619,41.682,7400.0
2007-01-19 12:00:00,62.02,62.08,62.02,62.04,6100.0,41.6753,41.7156,41.6753,41.6888,6100.0
2007-01-19 12:05:00,62.04,62.08,61.98,61.99,6300.0,41.6888,41.7156,41.6484,41.6552,6300.0
2007-01-19 12:10:00,61.99,62.05,61.99,62.03,10300.0,41.6552,41.6955,41.6552,41.682,10300.0
2007-01-19 12:15:00,62.04,62.06,62.0,62.01,4400.0,41.6888,41.7022,41.6619,41.6686,4400.0
2007-01-19 12:20:00,62.01,62.05,62.0,62.05,4800.0,41.6686,41.6955,41.6619,41.6955,4800.0
2007-01-19 12:25:00,62.03,62.06,62.0,62.04,5400.0,41.682,41.7022,41.6619,41.6888,5400.0
2007-01-19 12:30:00,62.05,62.05,62.0,62.01,5300.0,41.6955,41.6955,41.6619,41.6686,5300.0
2007-01-19 12:35:00,62.01,62.05,62.0,62.05,14200.0,41.6686,41.6955,41.6619,41.6955,14200.0
2007-01-19 12:40:00,62.04,62.07,62.01,62.01,32600.0,41.6888,41.7089,41.6686,41.6686,32600.0
2007-01-19 12:45:00,62.0,62.07,62.0,62.03,6500.0,41.6619,41.7089,41.6619,41.682,6500.0
2007-01-19 12:50:00,62.04,62.05,62.01,62.02,5900.0,41.6888,41.6955,41.6686,41.6753,5900.0
2007-01-19 12:55:00,62.05,62.17,62.03,62.16,17100.0,41.6955,41.7761,41.682,41.7694,17100.0
2007-01-19 13:00:00,62.14,62.15,62.08,62.15,3800.0,41.756,41.7627,41.7156,41.7627,3800.0
2007-01-19 13:05:00,62.14,62.14,62.08,62.11,6500.0,41.756,41.756,41.7156,41.7358,6500.0
2007-01-19 13:10:00,62.08,62.1,62.07,62.07,1200.0,41.7156,41.7291,41.7089,41.7089,1200.0
2007-01-19 13:15:00,62.08,62.14,62.08,62.12,5900.0,41.7156,41.756,41.7156,41.7425,5900.0
2007-01-19 13:20:00,62.12,62.13,62.09,62.1,1400.0,41.7425,41.7492,41.7224,41.7291,1400.0
2007-01-19 13:25:00,62.1,62.14,62.09,62.12,2800.0,41.7291,41.756,41.7224,41.7425,2800.0
2007-01-19 13:30:00,62.14,62.14,62.05,62.05,2900.0,41.756,41.756,41.6955,41.6955,2900.0
2007-01-19 13:35:00,62.06,62.11,62.05,62.07,6100.0,41.7022,41.7358,41.6955,41.7089,6100.0
2007-01-19 13:40:00,62.09,62.13,62.07,62.12,5100.0,41.7224,41.7492,41.7089,41.7425,5100.0
2007-01-19 13:45:00,62.11,62.12,62.09,62.1,4200.0,41.7358,41.7425,41.7224,41.7291,4200.0
2007-01-19 13:50:00,62.09,62.14,62.08,62.14,6600.0,41.7224,41.756,41.7156,41.756,6600.0
2007-01-19 13:55:00,62.13,62.16,62.11,62.13,3500.0,41.7492,41.7694,41.7358,41.7492,3500.0
2007-01-19 14:00:00,62.13,62.2,62.12,62.2,2300.0,41.7492,41.7963,41.7425,41.7963,2300.0
2007-01-19 14:05:00,62.18,62.2,62.15,62.16,4000.0,41.7828,41.7963,41.7627,41.7694,4000.0
2007-01-19 14:10:00,62.17,62.23,62.17,62.2,4200.0,41.7761,41.8164,41.7761,41.7963,4200.0
2007-01-19 14:15:00,62.19,62.3,62.18,62.26,10500.0,41.7896,41.8635,41.7828,41.8366,10500.0
2007-01-19 14:20:00,62.27,62.37,62.26,62.33,18300.0,41.8433,41.9105,41.8366,41.8836,18300.0
2007-01-19 14:25:00,62.33,62.39,62.29,62.37,15700.0,41.8836,41.9239,41.8568,41.9105,15700.0
2007-01-19 14:30:00,62.38,62.4,62.37,62.39,6300.0,41.9172,41.9307,41.9105,41.9239,6300.0
2007-01-19 14:35:00,62.39,62.39,62.33,62.33,11800.0,41.9239,41.9239,41.8836,41.8836,11800.0
2007-01-19 14:40:00,62.31,62.36,62.29,62.36,12500.0,41.8702,41.9038,41.8568,41.9038,12500.0
2007-01-19 14:45:00,62.35,62.36,62.33,62.36,5200.0,41.8971,41.9038,41.8836,41.9038,5200.0
2007-01-19 14:50:00,62.34,62.37,62.33,62.34,4800.0,41.8903,41.9105,41.8836,41.8903,4800.0
2007-01-19 14:55:00,62.35,62.38,62.34,62.38,6900.0,41.8971,41.9172,41.8903,41.9172,6900.0
2007-01-19 15:00:00,62.38,62.43,62.37,62.39,6700.0,41.9172,41.9508,41.9105,41.9239,6700.0
2007-01-19 15:05:00,62.39,62.42,62.38,62.42,6900.0,41.9239,41.9441,41.9172,41.9441,6900.0
2007-01-19 15:10:00,62.42,62.43,62.38,62.38,6300.0,41.9441,41.9508,41.9172,41.9172,6300.0
2007-01-19 15:15:00,62.39,62.41,62.38,62.41,8100.0,41.9239,41.9374,41.9172,41.9374,8100.0
2007-01-19 15:20:00,62.42,62.44,62.41,62.43,6300.0,41.9441,41.9575,41.9374,41.9508,6300.0
2007-01-19 15:25:00,62.43,62.47,62.41,62.43,18900.0,41.9508,41.9777,41.9374,41.9508,18900.0
2007-01-19 15:30:00,62.43,62.48,62.36,62.45,16100.0,41.9508,41.9844,41.9038,41.9643,16100.0
2007-01-19 15:35:00,62.44,62.45,62.36,62.38,8800.0,41.9575,41.9643,41.9038,41.9172,8800.0
2007-01-19 15:40:00,62.41,62.54,62.41,62.51,12900.0,41.9374,42.0247,41.9374,42.0046,12900.0
2007-01-19 15:45:00,62.51,62.56,62.48,62.48,22300.0,42.0046,42.0382,41.9844,41.9844,22300.0
2007-01-19 15:50:00,62.48,62.55,62.45,62.45,18100.0,41.9844,42.0315,41.9643,41.9643,18100.0
2007-01-19 15:55:00,62.44,62.48,62.39,62.45,30300.0,41.9575,41.9844,41.9239,41.9643,30300.0
2007-01-22 09:30:00,62.39,62.39,62.27,62.33,9400.0,41.9239,41.9239,41.8433,41.8836,9400.0
2007-01-22 09:35:00,62.34,62.43,62.34,62.43,2300.0,41.8903,41.9508,41.8903,41.9508,2300.0
2007-01-22 09:40:00,62.44,62.55,62.37,62.4,20700.0,41.9575,42.0315,41.9105,41.9307,20700.0
2007-01-22 09:45:00,62.4,62.43,62.35,62.35,4700.0,41.9307,41.9508,41.8971,41.8971,4700.0
2007-01-22 09:50:00,62.34,62.34,62.03,62.03,12900.0,41.8903,41.8903,41.682,41.682,12900.0
2007-01-22 09:55:00,62.03,62.07,62.03,62.07,9000.0,41.682,41.7089,41.682,41.7089,9000.0
2007-01-22 10:00:00,62.08,62.08,62.0,62.05,18000.0,41.7156,41.7156,41.6619,41.6955,18000.0
2007-01-22 10:05:00,62.06,62.08,62.0,62.03,23700.0,41.7022,41.7156,41.6619,41.682,23700.0
2007-01-22 10:10:00,62.03,62.07,62.01,62.06,19600.0,41.682,41.7089,41.6686,41.7022,19600.0
2007-01-22 10:15:00,62.04,62.07,62.01,62.03,7200.0,41.6888,41.7089,41.6686,41.682,7200.0
2007-01-22 10:20:00,62.02,62.04,61.8,61.8,10700.0,41.6753,41.6888,41.5275,41.5275,10700.0
2007-01-22 10:25:00,61.8,61.9,61.8,61.86,13200.0,41.5275,41.5947,41.5275,41.5678,13200.0
2007-01-22 10:30:00,61.87,61.87,61.82,61.83,7700.0,41.5745,41.5745,41.5409,41.5476,7700.0
2007-01-22 10:35:00,61.83,61.85,61.75,61.76,5900.0,41.5476,41.5611,41.4939,41.5006,5900.0
2007-01-22 10:40:00,61.76,61.79,61.74,61.78,5300.0,41.5006,41.5208,41.4872,41.514,5300.0
2007-01-22 10:45:00,61.8,61.84,61.8,61.8,12200.0,41.5275,41.5544,41.5275,41.5275,12200.0
2007-01-22 10:50:00,61.8,61.8,61.71,61.73,7900.0,41.5275,41.5275,41.467,41.4805,7900.0
2007-01-22 10:55:00,61.74,61.76,61.71,61.71,7900.0,41.4872,41.5006,41.467,41.467,7900.0
2007-01-22 11:00:00,61.71,61.73,61.64,61.64,8500.0,41.467,41.4805,41.42,41.42,8500.0
2007-01-22 11:05:00,61.65,61.67,61.6,61.67,13300.0,41.4267,41.4401,41.3931,41.4401,13300.0
2007-01-22 11:10:00,61.65,61.69,61.61,61.63,6700.0,41.4267,41.4536,41.3998,41.4133,6700.0
2007-01-22 11:15:00,61.63,61.7,61.63,61.69,1300.0,41.4133,41.4603,41.4133,41.4536,1300.0
2007-01-22 11:20:00,61.67,61.67,61.63,61.64,9100.0,41.4401,41.4401,41.4133,41.42,9100.0
2007-01-22 11:25:00,61.64,61.65,61.62,61.65,5300.0,41.42,41.4267,41.4065,41.4267,5300.0
2007-01-22 11:30:00,61.67,61.67,61.58,61.59,4500.0,41.4401,41.4401,41.3797,41.3864,4500.0
2007-01-22 11:35:00,61.59,61.69,61.59,61.69,5300.0,41.3864,41.4536,41.3864,41.4536,5300.0
2007-01-22 11:40:00,61.69,61.79,61.69,61.74,9900.0,41.4536,41.5208,41.4536,41.4872,9900.0
2007-01-22 11:45:00,61.72,61.75,61.68,61.74,30800.0,41.4737,41.4939,41.4469,41.4872,30800.0
2007-01-22 11:50:00,61.74,61.74,61.68,61.7,3700.0,41.4872,41.4872,41.4469,41.4603,3700.0
2007-01-22 11:55:00,61.67,61.67,61.58,61.61,5200.0,41.4401,41.4401,41.3797,41.3998,5200.0
2007-01-22 12:00:00,61.63,61.64,61.51,61.53,5000.0,41.4133,41.42,41.3326,41.3461,5000.0
2007-01-22 12:05:00,61.53,61.61,61.47,61.61,6400.0,41.3461,41.3998,41.3057,41.3998,6400.0
2007-01-22 12:10:00,61.6,61.61,61.48,61.49,15900.0,41.3931,41.3998,41.3125,41.3192,15900.0
2007-01-22 12:15:00,61.48,61.48,61.41,61.45,6800.0,41.3125,41.3125,41.2654,41.2923,6800.0
2007-01-22 12:20:00,61.47,61.52,61.44,61.49,6500.0,41.3057,41.3393,41.2856,41.3192,6500.0
2007-01-22 12:25:00,61.5,61.57,61.47,61.47,6200.0,41.3259,41.3729,41.3057,41.3057,6200.0
2007-01-22 12:30:00,61.48,61.49,61.44,61.44,3800.0,41.3125,41.3192,41.2856,41.2856,3800.0
2007-01-22 12:35:00,61.44,61.51,61.38,61.42,10700.0,41.2856,41.3326,41.2453,41.2721,10700.0
2007-01-22 12:40:00,61.4,61.48,61.4,61.48,1700.0,41.2587,41.3125,41.2587,41.3125,1700.0
2007-01-22 12:45:00,61.48,61.5,61.43,61.43,2700.0,41.3125,41.3259,41.2789,41.2789,2700.0
2007-01-22 12:50:00,61.41,61.43,61.36,61.36,2900.0,41.2654,41.2789,41.2318,41.2318,2900.0
2007-01-22 12:55:00,61.36,61.4,61.36,61.4,2800.0,41.2318,41.2587,41.2318,41.2587,2800.0
2007-01-22 13:00:00,61.42,61.46,61.42,61.45,3300.0,41.2721,41.299,41.2721,41.2923,3300.0
2007-01-22 13:05:00,61.45,61.46,61.44,61.45,9500.0,41.2923,41.299,41.2856,41.2923,9500.0
2007-01-22 13:10:00,61.47,61.53,61.47,61.52,1500.0,41.3057,41.3461,41.3057,41.3393,1500.0
2007-01-22 13:15:00,61.52,61.53,61.5,61.53,2600.0,41.3393,41.3461,41.3259,41.3461,2600.0
2007-01-22 13:20:00,61.52,61.56,61.51,61.55,2400.0,41.3393,41.3662,41.3326,41.3595,2400.0
2007-01-22 13:25:00,61.55,61.57,61.55,61.57,1600.0,41.3595,41.3729,41.3595,41.3729,1600.0
2007-01-22 13:30:00,61.58,61.59,61.57,61.57,1400.0,41.3797,41.3864,41.3729,41.3729,1400.0
2007-01-22 13:35:00,61.57,61.57,61.53,61.53,3200.0,41.3729,41.3729,41.3461,41.3461,3200.0
2007-01-22 13:40:00,61.53,61.56,61.53,61.54,2500.0,41.3461,41.3662,41.3461,41.3528,2500.0
2007-01-22 13:45:00,61.53,61.53,61.47,61.49,4500.0,41.3461,41.3461,41.3057,41.3192,4500.0
2007-01-22 13:50:00,61.51,61.58,61.51,61.58,1100.0,41.3326,41.3797,41.3326,41.3797,1100.0
2007-01-22 13:55:00,61.58,61.63,61.57,61.58,6900.0,41.3797,41.4133,41.3729,41.3797,6900.0
2007-01-22 14:00:00,61.59,61.66,61.58,61.66,4300.0,41.3864,41.4334,41.3797,41.4334,4300.0
2007-01-22 14:05:00,61.66,61.66,61.63,61.63,4000.0,41.4334,41.4334,41.4133,41.4133,4000.0
2007-01-22 14:10:00,61.64,61.64,61.55,61.55,3400.0,41.42,41.42,41.3595,41.3595,3400.0
2007-01-22 14:15:00,61.55,61.55,61.48,61.49,4900.0,41.3595,41.3595,41.3125,41.3192,4900.0
2007-01-22 14:20:00,61.5,61.55,61.49,61.53,7600.0,41.3259,41.3595,41.3192,41.3461,7600.0
2007-01-22 14:25:00,61.54,61.54,61.51,61.52,3500.0,41.3528,41.3528,41.3326,41.3393,3500.0
2007-01-22 14:30:00,61.52,61.52,61.47,61.51,9900.0,41.3393,41.3393,41.3057,41.3326,9900.0
2007-01-22 14:35:00,61.52,61.56,61.47,61.5,20600.0,41.3393,41.3662,41.3057,41.3259,20600.0
2007-01-22 14:40:00,61.47,61.66,61.47,61.62,9500.0,41.3057,41.4334,41.3057,41.4065,9500.0
2007-01-22 14:45:00,61.61,61.66,61.53,61.54,19800.0,41.3998,41.4334,41.3461,41.3528,19800.0
2007-01-22 14:50:00,61.55,61.56,61.46,61.46,18200.0,41.3595,41.3662,41.299,41.299,18200.0
2007-01-22 14:55:00,61.46,61.56,61.45,61.46,16000.0,41.299,41.3662,41.2923,41.299,16000.0
2007-01-22 15:00:00,61.48,61.49,61.41,61.41,8800.0,41.3125,41.3192,41.2654,41.2654,8800.0
2007-01-22 15:05:00,61.44,61.5,61.44,61.49,6700.0,41.2856,41.3259,41.2856,41.3192,6700.0
2007-01-22 15:10:00,61.49,61.52,61.46,61.46,11300.0,41.3192,41.3393,41.299,41.299,11300.0
2007-01-22 15:15:00,61.48,61.52,61.48,61.48,3800.0,41.3125,41.3393,41.3125,41.3125,3800.0
2007-01-22 15:20:00,61.48,61.48,61.39,61.46,8100.0,41.3125,41.3125,41.252,41.299,8100.0
2007-01-22 15:25:00,61.46,61.52,61.46,61.49,11800.0,41.299,41.3393,41.299,41.3192,11800.0
2007-01-22 15:30:00,61.47,61.5,61.45,61.5,9400.0,41.3057,41.3259,41.2923,41.3259,9400.0
2007-01-22 15:35:00,61.49,61.58,61.49,61.55,25200.0,41.3192,41.3797,41.3192,41.3595,25200.0
2007-01-22 15:40:00,61.55,61.55,61.5,61.52,5100.0,41.3595,41.3595,41.3259,41.3393,5100.0
2007-01-22 15:45:00,61.52,61.54,61.49,61.52,16600.0,41.3393,41.3528,41.3192,41.3393,16600.0
2007-01-22 15:50:00,61.55,61.63,61.52,61.57,32600.0,41.3595,41.4133,41.3393,41.3729,32600.0
2007-01-22 15:55:00,61.57,61.6,61.53,61.6,96400.0,41.3729,41.3931,41.3461,41.3931,96400.0
2007-01-23 09:30:00,61.51,62.26,61.51,61.79,12700.0,41.3326,41.8366,41.3326,41.5208,12700.0
2007-01-23 09:35:00,61.82,61.92,61.68,61.69,11500.0,41.5409,41.6081,41.4469,41.4536,11500.0
2007-01-23 09:40:00,61.71,61.99,61.7,61.79,39200.0,41.467,41.6552,41.4603,41.5208,39200.0
2007-01-23 09:45:00,61.78,62.12,61.6,62.06,10600.0,41.514,41.7425,41.3931,41.7022,10600.0
2007-01-23 09:50:00,62.06,62.1,61.95,62.1,6100.0,41.7022,41.7291,41.6283,41.7291,6100.0
2007-01-23 09:55:00,62.09,62.34,62.05,62.34,10400.0,41.7224,41.8903,41.6955,41.8903,10400.0
2007-01-23 10:00:00,62.33,62.33,62.14,62.15,9300.0,41.8836,41.8836,41.756,41.7627,9300.0
2007-01-23 10:05:00,62.12,62.13,61.98,62.0,12900.0,41.7425,41.7492,41.6484,41.6619,12900.0
2007-01-23 10:10:00,62.01,62.05,61.95,61.98,6800.0,41.6686,41.6955,41.6283,41.6484,6800.0
2007-01-23 10:15:00,61.98,62.06,61.95,62.06,6400.0,41.6484,41.7022,41.6283,41.7022,6400.0
2007-01-23 10:20:00,62.06,62.09,61.98,62.0,11100.0,41.7022,41.7224,41.6484,41.6619,11100.0
2007-01-23 10:25:00,62.0,62.11,61.99,62.05,15300.0,41.6619,41.7358,41.6552,41.6955,15300.0
2007-01-23 10:30:00,62.05,62.18,61.95,62.0,22900.0,41.6955,41.7828,41.6283,41.6619,22900.0
2007-01-23 10:35:00,62.03,62.06,61.99,62.0,18000.0,41.682,41.7022,41.6552,41.6619,18000.0
2007-01-23 10:40:00,62.0,62.05,61.99,61.99,29300.0,41.6619,41.6955,41.6552,41.6552,29300.0
2007-01-23 10:45:00,61.98,62.01,61.96,61.97,4100.0,41.6484,41.6686,41.635,41.6417,4100.0
2007-01-23 10:50:00,61.97,62.03,61.95,61.95,10100.0,41.6417,41.682,41.6283,41.6283,10100.0
2007-01-23 10:55:00,61.94,62.12,61.94,62.02,21600.0,41.6216,41.7425,41.6216,41.6753,21600.0
2007-01-23 11:00:00,62.02,62.05,61.97,62.0,16900.0,41.6753,41.6955,41.6417,41.6619,16900.0
2007-01-23 11:05:00,62.01,62.13,62.0,62.13,8500.0,41.6686,41.7492,41.6619,41.7492,8500.0
2007-01-23 11:10:00,62.15,62.4,62.15,62.4,5500.0,41.7627,41.9307,41.7627,41.9307,5500.0
2007-01-23 11:15:00,62.4,62.42,62.37,62.41,8000.0,41.9307,41.9441,41.9105,41.9374,8000.0
2007-01-23 11:20:00,62.42,62.48,62.33,62.35,5400.0,41.9441,41.9844,41.8836,41.8971,5400.0
2007-01-23 11:25:00,62.37,62.44,62.31,62.31,5900.0,41.9105,41.9575,41.8702,41.8702,5900.0
2007-01-23 11:30:00,62.28,62.32,62.2,62.22,6500.0,41.85,41.8769,41.7963,41.8097,6500.0
2007-01-23 11:35:00,62.23,62.3,62.2,62.27,5700.0,41.8164,41.8635,41.7963,41.8433,5700.0
2007-01-23 11:40:00,62.23,62.27,62.22,62.24,5600.0,41.8164,41.8433,41.8097,41.8232,5600.0
2007-01-23 11:45:00,62.25,62.29,62.24,62.26,9100.0,41.8299,41.8568,41.8232,41.8366,9100.0
2007-01-23 11:50:00,62.24,62.27,62.24,62.27,5600.0,41.8232,41.8433,41.8232,41.8433,5600.0
2007-01-23 11:55:00,62.3,62.33,62.27,62.32,6800.0,41.8635,41.8836,41.8433,41.8769,6800.0
2007-01-23 12:00:00,62.32,62.33,62.24,62.3,7300.0,41.8769,41.8836,41.8232,41.8635,7300.0
2007-01-23 12:05:00,62.3,62.33,62.29,62.32,9500.0,41.8635,41.8836,41.8568,41.8769,9500.0
2007-01-23 12:10:00,62.33,62.33,62.25,62.31,10500.0,41.8836,41.8836,41.8299,41.8702,10500.0
2007-01-23 12:15:00,62.33,62.51,62.33,62.5,9200.0,41.8836,42.0046,41.8836,41.9979,9200.0
2007-01-23 12:20:00,62.49,62.63,62.45,62.62,24400.0,41.9911,42.0852,41.9643,42.0785,24400.0
2007-01-23 12:25:00,62.66,62.89,62.62,62.75,21700.0,42.1054,42.2599,42.0785,42.1659,21700.0
2007-01-23 12:30:00,62.76,62.76,62.66,62.66,7200.0,42.1726,42.1726,42.1054,42.1054,7200.0
2007-01-23 12:35:00,62.61,62.63,62.59,62.59,2500.0,42.0718,42.0852,42.0583,42.0583,2500.0
2007-01-23 12:40:00,62.59,62.59,62.56,62.59,3000.0,42.0583,42.0583,42.0382,42.0583,3000.0
2007-01-23 12:45:00,62.58,62.97,62.58,62.89,12900.0,42.0516,42.3137,42.0516,42.2599,12900.0
2007-01-23 12:50:00,62.93,62.97,62.89,62.9,10000.0,42.2868,42.3137,42.2599,42.2667,10000.0
2007-01-23 12:55:00,62.89,62.93,62.83,62.87,7800.0,42.2599,42.2868,42.2196,42.2465,7800.0
2007-01-23 13:00:00,62.87,62.92,62.82,62.9,8800.0,42.2465,42.2801,42.2129,42.2667,8800.0
2007-01-23 13:05:00,62.89,62.94,62.87,62.89,14700.0,42.2599,42.2935,42.2465,42.2599,14700.0
2007-01-23 13:10:00,62.9,62.99,62.89,62.96,7400.0,42.2667,42.3271,42.2599,42.307,7400.0
2007-01-23 13:15:00,62.97,62.97,62.89,62.95,13900.0,42.3137,42.3137,42.2599,42.3002,13900.0
2007-01-23 13:20:00,62.95,62.95,62.89,62.93,4800.0,42.3002,42.3002,42.2599,42.2868,4800.0
2007-01-23 13:25:00,62.94,62.99,62.94,62.99,4600.0,42.2935,42.3271,42.2935,42.3271,4600.0
2007-01-23 13:30:00,62.97,62.98,62.87,62.89,4100.0,42.3137,42.3204,42.2465,42.2599,4100.0
2007-01-23 13:35:00,62.89,62.89,62.84,62.85,6600.0,42.2599,42.2599,42.2263,42.2331,6600.0
2007-01-23 13:40:00,62.86,62.86,62.79,62.85,5200.0,42.2398,42.2398,42.1927,42.2331,5200.0
2007-01-23 13:45:00,62.86,62.94,62.81,62.81,4500.0,42.2398,42.2935,42.2062,42.2062,4500.0
2007-01-23 13:50:00,62.78,62.93,62.78,62.93,4900.0,42.186,42.2868,42.186,42.2868,4900.0
2007-01-23 13:55:00,62.9,62.94,62.9,62.91,4300.0,42.2667,42.2935,42.2667,42.2734,4300.0
2007-01-23 14:00:00,62.94,62.99,62.89,62.89,6000.0,42.2935,42.3271,42.2599,42.2599,6000.0
2007-01-23 14:05:00,62.9,62.9,62.84,62.89,10100.0,42.2667,42.2667,42.2263,42.2599,10100.0
2007-01-23 14:10:00,62.88,62.88,62.74,62.74,5400.0,42.2532,42.2532,42.1591,42.1591,5400.0
2007-01-23 14:15:00,62.73,62.86,62.73,62.83,8900.0,42.1524,42.2398,42.1524,42.2196,8900.0
2007-01-23 14:20:00,62.85,62.86,62.78,62.83,10000.0,42.2331,42.2398,42.186,42.2196,10000.0
2007-01-23 14:25:00,62.84,62.85,62.77,62.77,5500.0,42.2263,42.2331,42.1793,42.1793,5500.0
2007-01-23 14:30:00,62.76,62.82,62.73,62.73,10200.0,42.1726,42.2129,42.1524,42.1524,10200.0
2007-01-23 14:35:00,62.75,62.86,62.73,62.86,12800.0,42.1659,42.2398,42.1524,42.2398,12800.0
2007-01-23 14:40:00,62.85,62.87,62.64,62.64,17900.0,42.2331,42.2465,42.0919,42.0919,17900.0
2007-01-23 14:45:00,62.64,62.76,62.6,62.69,11200.0,42.0919,42.1726,42.0651,42.1255,11200.0
2007-01-23 14:50:00,62.67,62.67,62.57,62.6,11500.0,42.1121,42.1121,42.0449,42.0651,11500.0
2007-01-23 14:55:00,62.59,62.65,62.59,62.62,18400.0,42.0583,42.0987,42.0583,42.0785,18400.0
2007-01-23 15:00:00,62.63,62.74,62.62,62.63,28200.0,42.0852,42.1591,42.0785,42.0852,28200.0
2007-01-23 15:05:00,62.61,62.74,62.61,62.74,31100.0,42.0718,42.1591,42.0718,42.1591,31100.0
2007-01-23 15:10:00,62.71,62.81,62.71,62.81,21500.0,42.139,42.2062,42.139,42.2062,21500.0
2007-01-23 15:15:00,62.79,62.86,62.78,62.86,9000.0,42.1927,42.2398,42.186,42.2398,9000.0
2007-01-23 15:20:00,62.85,62.86,62.74,62.8,19500.0,42.2331,42.2398,42.1591,42.1995,19500.0
2007-01-23 15:25:00,62.81,62.88,62.78,62.78,20400.0,42.2062,42.2532,42.186,42.186,20400.0
2007-01-23 15:30:00,62.76,62.79,62.74,62.78,17400.0,42.1726,42.1927,42.1591,42.186,17400.0
2007-01-23 15:35:00,62.79,62.93,62.78,62.9,17700.0,42.1927,42.2868,42.186,42.2667,17700.0
2007-01-23 15:40:00,62.9,62.92,62.83,62.87,30200.0,42.2667,42.2801,42.2196,42.2465,30200.0
2007-01-23 15:45:00,62.88,63.0,62.88,62.89,39300.0,42.2532,42.3338,42.2532,42.2599,39300.0
2007-01-23 15:50:00,62.88,63.01,62.88,62.96,43800.0,42.2532,42.3406,42.2532,42.307,43800.0
2007-01-23 15:55:00,62.96,63.0,62.93,62.98,47700.0,42.307,42.3338,42.2868,42.3204,47700.0
2007-01-24 09:30:00,60.98,61.9,60.33,60.33,8100.0,40.9765,41.5947,40.5397,40.5397,8100.0
2007-01-24 09:35:00,60.36,60.36,59.7,59.86,19700.0,40.5599,40.5599,40.1164,40.2239,19700.0
2007-01-24 09:40:00,59.86,60.01,57.53,59.77,31600.0,40.2239,40.3247,38.6582,40.1634,31600.0
2007-01-24 09:45:00,60.23,61.74,60.15,61.64,35900.0,40.4725,41.4872,40.4187,41.42,35900.0
2007-01-24 09:50:00,61.63,62.03,59.79,59.97,361400.0,41.4133,41.682,40.1768,40.2978,361400.0
2007-01-24 09:55:00,59.92,60.14,59.46,60.01,255500.0,40.2642,40.412,39.9551,40.3247,255500.0
2007-01-24 10:00:00,60.01,60.06,59.34,59.75,210900.0,40.3247,40.3583,39.8745,40.15,210900.0
2007-01-24 10:05:00,59.79,59.84,59.35,59.42,80700.0,40.1768,40.2104,39.8812,39.9282,80700.0
2007-01-24 10:10:00,59.42,59.46,59.01,59.17,92100.0,39.9282,39.9551,39.6527,39.7602,92100.0
2007-01-24 10:15:00,59.19,59.63,59.16,59.61,142300.0,39.7737,40.0693,39.7535,40.0559,142300.0
2007-01-24 10:20:00,59.61,60.2,59.18,59.97,207400.0,40.0559,40.4523,39.7669,40.2978,207400.0
2007-01-24 10:25:00,59.97,60.11,59.75,59.85,64200.0,40.2978,40.3919,40.15,40.2172,64200.0
2007-01-24 10:30:00,59.87,60.36,59.7,60.3,95700.0,40.2306,40.5599,40.1164,40.5195,95700.0
2007-01-24 10:35:00,60.28,60.53,60.27,60.43,137800.0,40.5061,40.6741,40.4994,40.6069,137800.0
2007-01-24 10:40:00,60.48,60.65,60.37,60.57,119700.0,40.6405,40.7547,40.5666,40.701,119700.0
2007-01-24 10:45:00,60.55,60.95,60.5,60.85,92500.0,40.6875,40.9563,40.6539,40.8891,92500.0
2007-01-24 10:50:00,60.85,60.98,60.73,60.78,46500.0,40.8891,40.9765,40.8085,40.8421,46500.0
2007-01-24 10:55:00,60.78,61.28,60.78,61.2,57700.0,40.8421,41.1781,40.8421,41.1243,57700.0
2007-01-24 11:00:00,61.17,61.22,61.01,61.07,42300.0,41.1041,41.1377,40.9966,41.037,42300.0
2007-01-24 11:05:00,61.07,61.25,60.75,61.05,51400.0,41.037,41.1579,40.8219,41.0235,51400.0
2007-01-24 11:10:00,61.06,61.08,60.82,60.97,71800.0,41.0302,41.0437,40.869,40.9698,71800.0
2007-01-24 11:15:00,60.94,60.95,60.43,60.5,42000.0,40.9496,40.9563,40.6069,40.6539,42000.0
2007-01-24 11:20:00,60.5,60.55,60.33,60.53,44100.0,40.6539,40.6875,40.5397,40.6741,44100.0
2007-01-24 11:25:00,60.52,60.55,60.35,60.48,31400.0,40.6674,40.6875,40.5531,40.6405,31400.0
2007-01-24 11:30:00,60.49,60.49,60.27,60.31,29400.0,40.6472,40.6472,40.4994,40.5263,29400.0
2007-01-24 11:35:00,60.32,60.53,60.05,60.5,55300.0,40.533,40.6741,40.3515,40.6539,55300.0
2007-01-24 11:40:00,60.52,60.8,60.37,60.4,31300.0,40.6674,40.8555,40.5666,40.5867,31300.0
2007-01-24 11:45:00,60.43,61.0,60.39,60.43,59100.0,40.6069,40.9899,40.58,40.6069,59100.0
2007-01-24 11:50:00,60.45,60.5,60.32,60.32,31100.0,40.6203,40.6539,40.533,40.533,31100.0
2007-01-24 11:55:00,60.31,60.6,60.25,60.53,40600.0,40.5263,40.7211,40.4859,40.6741,40600.0
2007-01-24 12:00:00,60.53,60.53,60.28,60.31,5700.0,40.6741,40.6741,40.5061,40.5263,5700.0
2007-01-24 12:05:00,60.31,60.38,60.27,60.36,14000.0,40.5263,40.5733,40.4994,40.5599,14000.0
2007-01-24 12:10:00,60.33,60.35,60.1,60.19,38800.0,40.5397,40.5531,40.3851,40.4456,38800.0
2007-01-24 12:15:00,60.19,60.21,60.09,60.12,28700.0,40.4456,40.4591,40.3784,40.3986,28700.0
2007-01-24 12:20:00,60.11,60.13,60.05,60.09,25300.0,40.3919,40.4053,40.3515,40.3784,25300.0
2007-01-24 12:25:00,60.07,60.17,60.02,60.14,28600.0,40.365,40.4322,40.3314,40.412,28600.0
2007-01-24 12:30:00,60.1,60.22,60.1,60.14,21300.0,40.3851,40.4658,40.3851,40.412,21300.0
2007-01-24 12:35:00,60.13,60.13,60.01,60.01,22600.0,40.4053,40.4053,40.3247,40.3247,22600.0
2007-01-24 12:40:00,60.0,60.11,60.0,60.02,63500.0,40.3179,40.3919,40.3179,40.3314,63500.0
2007-01-24 12:45:00,60.01,60.05,60.0,60.0,40100.0,40.3247,40.3515,40.3179,40.3179,40100.0
2007-01-24 12:50:00,60.01,60.03,59.9,59.95,30200.0,40.3247,40.3381,40.2508,40.2844,30200.0
2007-01-24 12:55:00,59.95,60.07,59.95,59.96,25400.0,40.2844,40.365,40.2844,40.2911,25400.0
2007-01-24 13:00:00,59.95,60.0,59.94,59.99,26000.0,40.2844,40.3179,40.2776,40.3112,26000.0
2007-01-24 13:05:00,60.0,60.06,59.98,60.0,32300.0,40.3179,40.3583,40.3045,40.3179,32300.0
2007-01-24 13:10:00,60.0,60.07,59.96,59.98,41100.0,40.3179,40.365,40.2911,40.3045,41100.0
2007-01-24 13:15:00,59.98,60.04,59.98,60.0,17400.0,40.3045,40.3448,40.3045,40.3179,17400.0
2007-01-24 13:20:00,60.0,60.15,60.0,60.04,18300.0,40.3179,40.4187,40.3179,40.3448,18300.0
2007-01-24 13:25:00,60.03,60.03,60.0,60.03,1600.0,40.3381,40.3381,40.3179,40.3381,1600.0
2007-01-24 13:30:00,60.01,60.15,59.99,60.15,50200.0,40.3247,40.4187,40.3112,40.4187,50200.0
2007-01-24 13:35:00,60.14,60.45,60.13,60.22,32700.0,40.412,40.6203,40.4053,40.4658,32700.0
2007-01-24 13:40:00,60.21,60.27,60.17,60.2,11800.0,40.4591,40.4994,40.4322,40.4523,11800.0
2007-01-24 13:45:00,60.22,60.26,60.19,60.2,12100.0,40.4658,40.4927,40.4456,40.4523,12100.0
2007-01-24 13:50:00,60.21,60.27,60.19,60.27,14800.0,40.4591,40.4994,40.4456,40.4994,14800.0
2007-01-24 13:55:00,60.24,60.39,60.21,60.33,51000.0,40.4792,40.58,40.4591,40.5397,51000.0
2007-01-24 14:00:00,60.3,60.34,60.2,60.3,44900.0,40.5195,40.5464,40.4523,40.5195,44900.0
2007-01-24 14:05:00,60.29,60.35,60.12,60.18,33300.0,40.5128,40.5531,40.3986,40.4389,33300.0
2007-01-24 14:10:00,60.19,60.52,60.15,60.52,23800.0,40.4456,40.6674,40.4187,40.6674,23800.0
2007-01-24 14:15:00,60.51,60.63,60.26,60.45,29200.0,40.6607,40.7413,40.4927,40.6203,29200.0
2007-01-24 14:20:00,60.45,60.46,60.26,60.43,6700.0,40.6203,40.6271,40.4927,40.6069,6700.0
2007-01-24 14:25:00,60.43,60.44,60.25,60.44,18400.0,40.6069,40.6136,40.4859,40.6136,18400.0
2007-01-24 14:30:00,60.45,60.5,60.4,60.42,12600.0,40.6203,40.6539,40.5867,40.6002,12600.0
2007-01-24 14:35:00,60.41,60.41,60.29,60.33,10900.0,40.5935,40.5935,40.5128,40.5397,10900.0
2007-01-24 14:40:00,60.33,60.46,60.31,60.42,11000.0,40.5397,40.6271,40.5263,40.6002,11000.0
2007-01-24 14:45:00,60.42,60.51,60.34,60.43,17700.0,40.6002,40.6607,40.5464,40.6069,17700.0
2007-01-24 14:50:00,60.45,60.49,60.42,60.46,21600.0,40.6203,40.6472,40.6002,40.6271,21600.0
2007-01-24 14:55:00,60.44,60.58,60.41,60.52,25800.0,40.6136,40.7077,40.5935,40.6674,25800.0
2007-01-24 15:00:00,60.52,60.61,60.46,60.5,50200.0,40.6674,40.7278,40.6271,40.6539,50200.0
2007-01-24 15:05:00,60.5,60.5,60.26,60.28,35000.0,40.6539,40.6539,40.4927,40.5061,35000.0
2007-01-24 15:10:00,60.31,60.32,60.18,60.23,54600.0,40.5263,40.533,40.4389,40.4725,54600.0
2007-01-24 15:15:00,60.22,60.25,60.05,60.21,26600.0,40.4658,40.4859,40.3515,40.4591,26600.0
2007-01-24 15:20:00,60.2,60.31,60.2,60.21,55100.0,40.4523,40.5263,40.4523,40.4591,55100.0
2007-01-24 15:25:00,60.21,60.22,60.01,60.05,65100.0,40.4591,40.4658,40.3247,40.3515,65100.0
2007-01-24 15:30:00,60.05,60.12,59.65,59.91,90900.0,40.3515,40.3986,40.0828,40.2575,90900.0
2007-01-24 15:35:00,59.91,60.55,59.91,60.33,79300.0,40.2575,40.6875,40.2575,40.5397,79300.0
2007-01-24 15:40:00,60.33,60.39,60.21,60.25,35300.0,40.5397,40.58,40.4591,40.4859,35300.0
2007-01-24 15:45:00,60.25,60.57,60.2,60.41,62700.0,40.4859,40.701,40.4523,40.5935,62700.0
2007-01-24 15:50:00,60.39,60.68,60.22,60.28,60500.0,40.58,40.7749,40.4658,40.5061,60500.0
2007-01-24 15:55:00,60.28,60.48,60.11,60.34,104100.0,40.5061,40.6405,40.3919,40.5464,104100.0
2007-01-25 09:30:00,60.5,60.74,60.43,60.56,36200.0,40.6539,40.8152,40.6069,40.6943,36200.0
2007-01-25 09:35:00,60.51,60.51,60.25,60.34,20000.0,40.6607,40.6607,40.4859,40.5464,20000.0
2007-01-25 09:40:00,60.3,60.34,60.25,60.28,22200.0,40.5195,40.5464,40.4859,40.5061,22200.0
2007-01-25 09:45:00,60.28,60.3,60.06,60.15,47300.0,40.5061,40.5195,40.3583,40.4187,47300.0
2007-01-25 09:50:00,60.15,60.2,60.1,60.14,14700.0,40.4187,40.4523,40.3851,40.412,14700.0
2007-01-25 09:55:00,60.15,60.15,60.09,60.13,22800.0,40.4187,40.4187,40.3784,40.4053,22800.0
2007-01-25 10:00:00,60.13,60.15,60.07,60.1,13500.0,40.4053,40.4187,40.365,40.3851,13500.0
2007-01-25 10:05:00,60.09,60.14,59.87,59.87,38800.0,40.3784,40.412,40.2306,40.2306,38800.0
2007-01-25 10:10:00,59.87,60.01,59.52,59.85,202600.0,40.2306,40.3247,39.9954,40.2172,202600.0
2007-01-25 10:15:00,59.84,60.15,59.61,59.71,166000.0,40.2104,40.4187,40.0559,40.1231,166000.0
2007-01-25 10:20:00,59.7,59.77,59.25,59.29,70400.0,40.1164,40.1634,39.814,39.8409,70400.0
2007-01-25 10:25:00,59.34,59.6,59.31,59.49,59000.0,39.8745,40.0492,39.8543,39.9752,59000.0
2007-01-25 10:30:00,59.48,59.77,59.47,59.62,48400.0,39.9685,40.1634,39.9618,40.0626,48400.0
2007-01-25 10:35:00,59.61,59.61,59.56,59.58,15800.0,40.0559,40.0559,40.0223,40.0357,15800.0
2007-01-25 10:40:00,59.57,59.6,59.5,59.58,33700.0,40.029,40.0492,39.982,40.0357,33700.0
2007-01-25 10:45:00,59.56,59.58,59.41,59.42,146700.0,40.0223,40.0357,39.9215,39.9282,146700.0
2007-01-25 10:50:00,59.41,59.44,59.38,59.43,81900.0,39.9215,39.9416,39.9013,39.9349,81900.0
2007-01-25 10:55:00,59.43,59.44,59.24,59.26,35700.0,39.9349,39.9416,39.8073,39.8207,35700.0
2007-01-25 11:00:00,59.26,59.36,59.18,59.34,107600.0,39.8207,39.8879,39.7669,39.8745,107600.0
2007-01-25 11:05:00,59.32,59.44,59.27,59.27,38400.0,39.861,39.9416,39.8274,39.8274,38400.0
2007-01-25 11:10:00,59.27,59.31,59.25,59.3,34900.0,39.8274,39.8543,39.814,39.8476,34900.0
2007-01-25 11:15:00,59.3,59.37,59.17,59.28,32800.0,39.8476,39.8946,39.7602,39.8341,32800.0
2007-01-25 11:20:00,59.28,59.37,59.15,59.2,42200.0,39.8341,39.8946,39.7468,39.7804,42200.0
2007-01-25 11:25:00,59.21,59.28,59.15,59.15,16600.0,39.7871,39.8341,39.7468,39.7468,16600.0
2007-01-25 11:30:00,59.16,59.21,58.95,58.95,57500.0,39.7535,39.7871,39.6124,39.6124,57500.0
2007-01-25 11:35:00,58.95,58.95,58.85,58.9,37700.0,39.6124,39.6124,39.5452,39.5788,37700.0
2007-01-25 11:40:00,58.9,58.92,58.73,58.8,67200.0,39.5788,39.5922,39.4646,39.5116,67200.0
2007-01-25 11:45:00,58.8,58.8,58.62,58.65,51200.0,39.5116,39.5116,39.3906,39.4108,51200.0
2007-01-25 11:50:00,58.65,58.74,58.52,58.52,25800.0,39.4108,39.4713,39.3234,39.3234,25800.0
2007-01-25 11:55:00,58.52,58.52,58.3,58.4,40100.0,39.3234,39.3234,39.1756,39.2428,40100.0
2007-01-25 12:00:00,58.42,58.46,58.3,58.38,77400.0,39.2562,39.2831,39.1756,39.2294,77400.0
2007-01-25 12:05:00,58.34,58.38,58.15,58.15,78200.0,39.2025,39.2294,39.0748,39.0748,78200.0
2007-01-25 12:10:00,58.15,58.18,57.83,57.93,149000.0,39.0748,39.095,38.8598,38.927,149000.0
2007-01-25 12:15:00,57.94,57.95,57.88,57.91,73500.0,38.9337,38.9404,38.8934,38.9135,73500.0
2007-01-25 12:20:00,57.93,58.05,57.7,57.73,51600.0,38.927,39.0076,38.7724,38.7926,51600.0
2007-01-25 12:25:00,57.73,57.85,57.68,57.73,12300.0,38.7926,38.8732,38.759,38.7926,12300.0
2007-01-25 12:30:00,57.73,57.78,57.62,57.78,67300.0,38.7926,38.8262,38.7187,38.8262,67300.0
2007-01-25 12:35:00,57.78,58.05,57.78,57.89,99500.0,38.8262,39.0076,38.8262,38.9001,99500.0
2007-01-25 12:40:00,57.87,58.14,57.85,58.11,76600.0,38.8867,39.0681,38.8732,39.0479,76600.0
2007-01-25 12:45:00,58.1,58.1,57.88,58.05,41500.0,39.0412,39.0412,38.8934,39.0076,41500.0
2007-01-25 12:50:00,58.04,58.04,57.95,57.97,12700.0,39.0009,39.0009,38.9404,38.9539,12700.0
2007-01-25 12:55:00,57.94,58.02,57.89,57.94,23500.0,38.9337,38.9875,38.9001,38.9337,23500.0
2007-01-25 13:00:00,57.95,58.1,57.95,58.08,35800.0,38.9404,39.0412,38.9404,39.0278,35800.0
2007-01-25 13:05:00,58.08,58.14,57.95,58.01,90400.0,39.0278,39.0681,38.9404,38.9807,90400.0
2007-01-25 13:10:00,58.01,58.14,57.99,58.09,45100.0,38.9807,39.0681,38.9673,39.0345,45100.0
2007-01-25 13:15:00,58.11,58.17,58.11,58.17,9900.0,39.0479,39.0883,39.0479,39.0883,9900.0
2007-01-25 13:20:00,58.17,58.2,58.1,58.19,17800.0,39.0883,39.1084,39.0412,39.1017,17800.0
2007-01-25 13:25:00,58.19,58.21,58.06,58.06,54700.0,39.1017,39.1151,39.0143,39.0143,54700.0
2007-01-25 13:30:00,58.05,58.2,58.05,58.16,26200.0,39.0076,39.1084,39.0076,39.0815,26200.0
2007-01-25 13:35:00,58.16,58.18,58.08,58.13,23100.0,39.0815,39.095,39.0278,39.0614,23100.0
2007-01-25 13:40:00,58.11,58.12,58.08,58.1,42300.0,39.0479,39.0547,39.0278,39.0412,42300.0
2007-01-25 13:45:00,58.1,58.1,58.04,58.09,29600.0,39.0412,39.0412,39.0009,39.0345,29600.0
2007-01-25 13:50:00,58.11,58.21,58.09,58.19,43500.0,39.0479,39.1151,39.0345,39.1017,43500.0
2007-01-25 13:55:00,58.17,58.24,58.12,58.15,43200.0,39.0883,39.1353,39.0547,39.0748,43200.0
2007-01-25 14:00:00,58.16,58.21,58.12,58.16,50300.0,39.0815,39.1151,39.0547,39.0815,50300.0
2007-01-25 14:05:00,58.16,58.21,58.13,58.18,22700.0,39.0815,39.1151,39.0614,39.095,22700.0
2007-01-25 14:10:00,58.18,58.25,58.13,58.25,88800.0,39.095,39.142,39.0614,39.142,88800.0
2007-01-25 14:15:00,58.25,58.25,58.16,58.21,32300.0,39.142,39.142,39.0815,39.1151,32300.0
2007-01-25 14:20:00,58.2,58.22,58.15,58.22,57000.0,39.1084,39.1219,39.0748,39.1219,57000.0
2007-01-25 14:25:00,58.21,58.25,58.19,58.19,47600.0,39.1151,39.142,39.1017,39.1017,47600.0
2007-01-25 14:30:00,58.19,58.22,58.09,58.12,68200.0,39.1017,39.1219,39.0345,39.0547,68200.0
2007-01-25 14:35:00,58.12,58.23,58.09,58.14,33900.0,39.0547,39.1286,39.0345,39.0681,33900.0
2007-01-25 14:40:00,58.14,58.21,58.14,58.18,20500.0,39.0681,39.1151,39.0681,39.095,20500.0
2007-01-25 14:45:00,58.21,58.26,58.12,58.21,47600.0,39.1151,39.1487,39.0547,39.1151,47600.0
2007-01-25 14:50:00,58.19,58.24,58.12,58.2,34200.0,39.1017,39.1353,39.0547,39.1084,34200.0
2007-01-25 14:55:00,58.2,58.22,58.02,58.21,39800.0,39.1084,39.1219,38.9875,39.1151,39800.0
2007-01-25 15:00:00,58.2,58.25,58.18,58.2,30600.0,39.1084,39.142,39.095,39.1084,30600.0
2007-01-25 15:05:00,58.2,58.21,58.13,58.18,22900.0,39.1084,39.1151,39.0614,39.095,22900.0
2007-01-25 15:10:00,58.18,58.2,58.17,58.17,37700.0,39.095,39.1084,39.0883,39.0883,37700.0
2007-01-25 15:15:00,58.17,58.22,58.03,58.03,39400.0,39.0883,39.1219,38.9942,38.9942,39400.0
2007-01-25 15:20:00,58.02,58.11,57.98,58.0,62200.0,38.9875,39.0479,38.9606,38.974,62200.0
2007-01-25 15:25:00,58.0,58.05,57.93,58.0,35600.0,38.974,39.0076,38.927,38.974,35600.0
2007-01-25 15:30:00,58.0,58.07,57.97,58.02,42600.0,38.974,39.0211,38.9539,38.9875,42600.0
2007-01-25 15:35:00,58.02,58.2,58.0,58.1,90800.0,38.9875,39.1084,38.974,39.0412,90800.0
2007-01-25 15:40:00,58.1,58.26,58.07,58.19,97100.0,39.0412,39.1487,39.0211,39.1017,97100.0
2007-01-25 15:45:00,58.2,58.26,58.03,58.05,87200.0,39.1084,39.1487,38.9942,39.0076,87200.0
2007-01-25 15:50:00,58.05,58.11,58.0,58.04,79700.0,39.0076,39.0479,38.974,39.0009,79700.0
2007-01-25 15:55:00,58.04,58.2,58.02,58.11,116500.0,39.0009,39.1084,38.9875,39.0479,116500.0
2007-01-26 09:30:00,58.42,58.64,58.3,58.46,39200.0,39.2562,39.4041,39.1756,39.2831,39200.0
2007-01-26 09:35:00,58.41,58.44,58.06,58.22,36800.0,39.2495,39.2697,39.0143,39.1219,36800.0
2007-01-26 09:40:00,58.2,58.2,57.82,57.95,58300.0,39.1084,39.1084,38.8531,38.9404,58300.0
2007-01-26 09:45:00,57.97,58.0,57.32,57.55,138400.0,38.9539,38.974,38.5171,38.6716,138400.0
2007-01-26 09:50:00,57.55,57.55,57.35,57.35,31500.0,38.6716,38.6716,38.5372,38.5372,31500.0
2007-01-26 09:55:00,57.36,57.36,57.13,57.2,55300.0,38.544,38.544,38.3894,38.4364,55300.0
2007-01-26 10:00:00,57.24,57.31,57.09,57.23,88400.0,38.4633,38.5104,38.3625,38.4566,88400.0
2007-01-26 10:05:00,57.19,57.23,57.01,57.09,41100.0,38.4297,38.4566,38.3088,38.3625,41100.0
2007-01-26 10:10:00,57.11,57.38,57.11,57.16,34100.0,38.376,38.5574,38.376,38.4096,34100.0
2007-01-26 10:15:00,57.16,57.16,57.05,57.07,31800.0,38.4096,38.4096,38.3357,38.3491,31800.0
2007-01-26 10:20:00,57.04,57.24,57.04,57.2,28500.0,38.3289,38.4633,38.3289,38.4364,28500.0
2007-01-26 10:25:00,57.2,57.23,56.91,56.96,72400.0,38.4364,38.4566,38.2416,38.2752,72400.0
2007-01-26 10:30:00,56.96,57.05,56.73,56.95,67700.0,38.2752,38.3357,38.1206,38.2685,67700.0
2007-01-26 10:35:00,56.96,57.1,56.87,57.1,52900.0,38.2752,38.3692,38.2147,38.3692,52900.0
2007-01-26 10:40:00,57.09,57.4,57.02,57.31,75600.0,38.3625,38.5708,38.3155,38.5104,75600.0
2007-01-26 10:45:00,57.31,57.5,57.31,57.49,25700.0,38.5104,38.638,38.5104,38.6313,25700.0
2007-01-26 10:50:00,57.49,57.6,57.45,57.55,50200.0,38.6313,38.7052,38.6044,38.6716,50200.0
2007-01-26 10:55:00,57.58,57.63,57.56,57.57,34000.0,38.6918,38.7254,38.6784,38.6851,34000.0
2007-01-26 11:00:00,57.57,57.64,57.55,57.64,20800.0,38.6851,38.7321,38.6716,38.7321,20800.0
2007-01-26 11:05:00,57.64,57.75,57.54,57.54,122100.0,38.7321,38.806,38.6649,38.6649,122100.0
2007-01-26 11:10:00,57.54,57.68,57.52,57.68,19100.0,38.6649,38.759,38.6515,38.759,19100.0
2007-01-26 11:15:00,57.69,57.79,57.62,57.63,47900.0,38.7657,38.8329,38.7187,38.7254,47900.0
2007-01-26 11:20:00,57.63,57.67,57.5,57.53,17400.0,38.7254,38.7523,38.638,38.6582,17400.0
2007-01-26 11:25:00,57.52,57.52,57.26,57.43,74400.0,38.6515,38.6515,38.4768,38.591,74400.0
2007-01-26 11:30:00,57.44,57.6,57.4,57.6,35000.0,38.5977,38.7052,38.5708,38.7052,35000.0
2007-01-26 11:35:00,57.63,57.96,57.63,57.85,106800.0,38.7254,38.9471,38.7254,38.8732,106800.0
2007-01-26 11:40:00,57.86,57.86,57.7,57.71,40100.0,38.8799,38.8799,38.7724,38.7791,40100.0
2007-01-26 11:45:00,57.7,57.73,57.62,57.62,7500.0,38.7724,38.7926,38.7187,38.7187,7500.0
2007-01-26 11:50:00,57.59,57.61,57.53,57.56,14000.0,38.6985,38.712,38.6582,38.6784,14000.0
2007-01-26 11:55:00,57.57,57.69,57.51,57.69,13400.0,38.6851,38.7657,38.6448,38.7657,13400.0
2007-01-26 12:00:00,57.69,57.74,57.69,57.74,10600.0,38.7657,38.7993,38.7657,38.7993,10600.0
2007-01-26 12:05:00,57.73,57.78,57.72,57.73,9200.0,38.7926,38.8262,38.7859,38.7926,9200.0
2007-01-26 12:10:00,57.73,57.77,57.67,57.77,30700.0,38.7926,38.8195,38.7523,38.8195,30700.0
2007-01-26 12:15:00,57.78,57.79,57.7,57.77,11600.0,38.8262,38.8329,38.7724,38.8195,11600.0
2007-01-26 12:20:00,57.77,57.83,57.75,57.81,21700.0,38.8195,38.8598,38.806,38.8463,21700.0
2007-01-26 12:25:00,57.8,57.9,57.78,57.85,22800.0,38.8396,38.9068,38.8262,38.8732,22800.0
2007-01-26 12:30:00,57.86,57.89,57.84,57.86,6300.0,38.8799,38.9001,38.8665,38.8799,6300.0
2007-01-26 12:35:00,57.86,57.89,57.79,57.89,16000.0,38.8799,38.9001,38.8329,38.9001,16000.0
2007-01-26 12:40:00,57.88,57.9,57.77,57.83,18900.0,38.8934,38.9068,38.8195,38.8598,18900.0
2007-01-26 12:45:00,57.86,58.08,57.85,58.08,40700.0,38.8799,39.0278,38.8732,39.0278,40700.0
2007-01-26 12:50:00,58.09,58.09,57.97,58.02,31900.0,39.0345,39.0345,38.9539,38.9875,31900.0
2007-01-26 12:55:00,58.02,58.02,57.9,57.93,23700.0,38.9875,38.9875,38.9068,38.927,23700.0
2007-01-26 13:00:00,57.89,57.98,57.87,57.97,29600.0,38.9001,38.9606,38.8867,38.9539,29600.0
2007-01-26 13:05:00,57.96,57.96,57.75,57.77,19400.0,38.9471,38.9471,38.806,38.8195,19400.0
2007-01-26 13:10:00,57.76,57.8,57.69,57.74,10800.0,38.8127,38.8396,38.7657,38.7993,10800.0
2007-01-26 13:15:00,57.71,57.73,57.71,57.73,5800.0,38.7791,38.7926,38.7791,38.7926,5800.0
2007-01-26 13:20:00,57.73,57.73,57.67,57.69,17300.0,38.7926,38.7926,38.7523,38.7657,17300.0
2007-01-26 13:25:00,57.68,57.71,57.57,57.62,20000.0,38.759,38.7791,38.6851,38.7187,20000.0
2007-01-26 13:30:00,57.61,57.73,57.61,57.71,8800.0,38.712,38.7926,38.712,38.7791,8800.0
2007-01-26 13:35:00,57.73,57.82,57.71,57.77,13500.0,38.7926,38.8531,38.7791,38.8195,13500.0
2007-01-26 13:40:00,57.77,57.88,57.76,57.88,28800.0,38.8195,38.8934,38.8127,38.8934,28800.0
2007-01-26 13:45:00,57.88,57.97,57.86,57.97,29100.0,38.8934,38.9539,38.8799,38.9539,29100.0
2007-01-26 13:50:00,57.97,58.01,57.97,58.0,27700.0,38.9539,38.9807,38.9539,38.974,27700.0
2007-01-26 13:55:00,58.0,58.08,58.0,58.08,24600.0,38.974,39.0278,38.974,39.0278,24600.0
2007-01-26 14:00:00,58.07,58.07,57.93,57.98,34000.0,39.0211,39.0211,38.927,38.9606,34000.0
2007-01-26 14:05:00,57.99,58.02,57.97,57.98,23700.0,38.9673,38.9875,38.9539,38.9606,23700.0
2007-01-26 14:10:00,57.97,57.98,57.94,57.98,16200.0,38.9539,38.9606,38.9337,38.9606,16200.0
2007-01-26 14:15:00,57.98,58.07,57.92,57.96,18100.0,38.9606,39.0211,38.9203,38.9471,18100.0
2007-01-26 14:20:00,57.97,58.02,57.96,57.96,15100.0,38.9539,38.9875,38.9471,38.9471,15100.0
2007-01-26 14:25:00,57.98,58.05,57.89,58.0,37500.0,38.9606,39.0076,38.9001,38.974,37500.0
2007-01-26 14:30:00,58.0,58.04,57.96,58.02,20700.0,38.974,39.0009,38.9471,38.9875,20700.0
2007-01-26 14:35:00,58.02,58.02,57.94,57.95,38200.0,38.9875,38.9875,38.9337,38.9404,38200.0
2007-01-26 14:40:00,57.96,58.05,57.96,58.04,16800.0,38.9471,39.0076,38.9471,39.0009,16800.0
2007-01-26 14:45:00,58.05,58.1,58.03,58.04,18200.0,39.0076,39.0412,38.9942,39.0009,18200.0
2007-01-26 14:50:00,58.04,58.18,58.02,58.1,13700.0,39.0009,39.095,38.9875,39.0412,13700.0
2007-01-26 14:55:00,58.1,58.11,58.03,58.1,21100.0,39.0412,39.0479,38.9942,39.0412,21100.0
2007-01-26 15:00:00,58.1,58.18,58.04,58.15,21200.0,39.0412,39.095,39.0009,39.0748,21200.0
2007-01-26 15:05:00,58.15,58.2,58.11,58.2,30000.0,39.0748,39.1084,39.0479,39.1084,30000.0
2007-01-26 15:10:00,58.2,58.21,58.11,58.19,21600.0,39.1084,39.1151,39.0479,39.1017,21600.0
2007-01-26 15:15:00,58.18,58.31,58.15,58.25,31200.0,39.095,39.1823,39.0748,39.142,31200.0
2007-01-26 15:20:00,58.25,58.37,58.24,58.33,25400.0,39.142,39.2226,39.1353,39.1958,25400.0
2007-01-26 15:25:00,58.33,58.34,58.23,58.24,19900.0,39.1958,39.2025,39.1286,39.1353,19900.0
2007-01-26 15:30:00,58.24,58.37,58.19,58.28,31400.0,39.1353,39.2226,39.1017,39.1622,31400.0
2007-01-26 15:35:00,58.28,58.29,58.15,58.16,41300.0,39.1622,39.1689,39.0748,39.0815,41300.0
2007-01-26 15:40:00,58.15,58.16,58.02,58.15,26800.0,39.0748,39.0815,38.9875,39.0748,26800.0
2007-01-26 15:45:00,58.15,58.37,58.14,58.22,48200.0,39.0748,39.2226,39.0681,39.1219,48200.0
2007-01-26 15:50:00,58.22,58.29,58.21,58.23,29500.0,39.1219,39.1689,39.1151,39.1286,29500.0
2007-01-26 15:55:00,58.22,58.25,58.11,58.2,83300.0,39.1219,39.142,39.0479,39.1084,83300.0
2007-01-29 09:30:00,58.58,58.67,58.53,58.64,26000.0,39.3638,39.4242,39.3302,39.4041,26000.0
2007-01-29 09:35:00,58.63,58.69,58.56,58.66,23800.0,39.3974,39.4377,39.3503,39.4175,23800.0
2007-01-29 09:40:00,58.66,58.75,58.64,58.67,13400.0,39.4175,39.478,39.4041,39.4242,13400.0
2007-01-29 09:45:00,58.66,58.95,58.61,58.84,28500.0,39.4175,39.6124,39.3839,39.5385,28500.0
2007-01-29 09:50:00,58.85,59.1,58.84,58.98,14900.0,39.5452,39.7132,39.5385,39.6325,14900.0
2007-01-29 09:55:00,58.97,58.99,58.85,58.92,15200.0,39.6258,39.6393,39.5452,39.5922,15200.0
2007-01-29 10:00:00,58.92,59.07,58.9,59.04,19600.0,39.5922,39.693,39.5788,39.6729,19600.0
2007-01-29 10:05:00,59.0,59.05,58.98,59.03,23000.0,39.646,39.6796,39.6325,39.6661,23000.0
2007-01-29 10:10:00,59.0,59.04,58.97,59.02,19300.0,39.646,39.6729,39.6258,39.6594,19300.0
2007-01-29 10:15:00,59.01,59.09,59.0,59.04,52300.0,39.6527,39.7065,39.646,39.6729,52300.0
2007-01-29 10:20:00,59.04,59.08,59.0,59.03,38300.0,39.6729,39.6997,39.646,39.6661,38300.0
2007-01-29 10:25:00,59.03,59.05,59.0,59.01,23600.0,39.6661,39.6796,39.646,39.6527,23600.0
2007-01-29 10:30:00,59.01,59.04,59.0,59.0,19000.0,39.6527,39.6729,39.646,39.646,19000.0
2007-01-29 10:35:00,59.01,59.03,59.0,59.03,64600.0,39.6527,39.6661,39.646,39.6661,64600.0
2007-01-29 10:40:00,59.03,59.07,58.98,58.99,29500.0,39.6661,39.693,39.6325,39.6393,29500.0
2007-01-29 10:45:00,58.99,59.04,58.98,59.04,51400.0,39.6393,39.6729,39.6325,39.6729,51400.0
2007-01-29 10:50:00,59.03,59.04,58.98,59.01,20700.0,39.6661,39.6729,39.6325,39.6527,20700.0
2007-01-29 10:55:00,59.0,59.1,58.99,59.1,27100.0,39.646,39.7132,39.6393,39.7132,27100.0
2007-01-29 11:00:00,59.09,59.19,59.09,59.09,9200.0,39.7065,39.7737,39.7065,39.7065,9200.0
2007-01-29 11:05:00,59.09,59.14,59.09,59.14,13800.0,39.7065,39.7401,39.7065,39.7401,13800.0
2007-01-29 11:10:00,59.14,59.14,59.07,59.12,17000.0,39.7401,39.7401,39.693,39.7266,17000.0
2007-01-29 11:15:00,59.11,59.11,59.09,59.09,4300.0,39.7199,39.7199,39.7065,39.7065,4300.0
2007-01-29 11:20:00,59.09,59.1,59.07,59.09,13400.0,39.7065,39.7132,39.693,39.7065,13400.0
2007-01-29 11:25:00,59.08,59.13,59.08,59.12,10800.0,39.6997,39.7333,39.6997,39.7266,10800.0
2007-01-29 11:30:00,59.12,59.14,59.05,59.05,39100.0,39.7266,39.7401,39.6796,39.6796,39100.0
2007-01-29 11:35:00,59.07,59.12,59.07,59.1,13500.0,39.693,39.7266,39.693,39.7132,13500.0
2007-01-29 11:40:00,59.1,59.12,59.06,59.12,8900.0,39.7132,39.7266,39.6863,39.7266,8900.0
2007-01-29 11:45:00,59.11,59.11,59.09,59.1,2600.0,39.7199,39.7199,39.7065,39.7132,2600.0
2007-01-29 11:50:00,59.1,59.12,59.08,59.12,14500.0,39.7132,39.7266,39.6997,39.7266,14500.0
2007-01-29 11:55:00,59.12,59.2,59.12,59.19,11300.0,39.7266,39.7804,39.7266,39.7737,11300.0
2007-01-29 12:00:00,59.18,59.19,59.15,59.18,7300.0,39.7669,39.7737,39.7468,39.7669,7300.0
2007-01-29 12:05:00,59.18,59.18,59.14,59.15,2300.0,39.7669,39.7669,39.7401,39.7468,2300.0
2007-01-29 12:10:00,59.15,59.18,59.14,59.16,8900.0,39.7468,39.7669,39.7401,39.7535,8900.0
2007-01-29 12:15:00,59.17,59.2,59.15,59.19,6500.0,39.7602,39.7804,39.7468,39.7737,6500.0
2007-01-29 12:20:00,59.19,59.19,59.18,59.19,2200.0,39.7737,39.7737,39.7669,39.7737,2200.0
2007-01-29 12:25:00,59.19,59.24,59.18,59.23,8200.0,39.7737,39.8073,39.7669,39.8005,8200.0
2007-01-29 12:30:00,59.23,59.23,59.21,59.22,5900.0,39.8005,39.8005,39.7871,39.7938,5900.0
2007-01-29 12:35:00,59.22,59.24,59.22,59.23,6600.0,39.7938,39.8073,39.7938,39.8005,6600.0
2007-01-29 12:40:00,59.23,59.23,59.19,59.21,9700.0,39.8005,39.8005,39.7737,39.7871,9700.0
2007-01-29 12:45:00,59.21,59.3,59.21,59.28,5600.0,39.7871,39.8476,39.7871,39.8341,5600.0
2007-01-29 12:50:00,59.28,59.28,59.21,59.21,7600.0,39.8341,39.8341,39.7871,39.7871,7600.0
2007-01-29 12:55:00,59.22,59.25,59.21,59.24,7600.0,39.7938,39.814,39.7871,39.8073,7600.0
2007-01-29 13:00:00,59.24,59.25,59.21,59.21,4600.0,39.8073,39.814,39.7871,39.7871,4600.0
2007-01-29 13:05:00,59.22,59.23,59.21,59.22,7500.0,39.7938,39.8005,39.7871,39.7938,7500.0
2007-01-29 13:10:00,59.23,59.3,59.21,59.3,12700.0,39.8005,39.8476,39.7871,39.8476,12700.0
2007-01-29 13:15:00,59.29,59.29,59.26,59.26,8400.0,39.8409,39.8409,39.8207,39.8207,8400.0
2007-01-29 13:20:00,59.26,59.26,59.22,59.25,7700.0,39.8207,39.8207,39.7938,39.814,7700.0
2007-01-29 13:25:00,59.27,59.28,59.26,59.28,4200.0,39.8274,39.8341,39.8207,39.8341,4200.0
2007-01-29 13:30:00,59.28,59.28,59.26,59.26,4400.0,39.8341,39.8341,39.8207,39.8207,4400.0
2007-01-29 13:35:00,59.25,59.31,59.25,59.3,11000.0,39.814,39.8543,39.814,39.8476,11000.0
2007-01-29 13:40:00,59.3,59.32,59.27,59.29,34800.0,39.8476,39.861,39.8274,39.8409,34800.0
2007-01-29 13:45:00,59.29,59.3,59.2,59.24,14800.0,39.8409,39.8476,39.7804,39.8073,14800.0
2007-01-29 13:50:00,59.24,59.3,59.16,59.17,12000.0,39.8073,39.8476,39.7535,39.7602,12000.0
2007-01-29 13:55:00,59.17,59.23,59.16,59.19,12400.0,39.7602,39.8005,39.7535,39.7737,12400.0
2007-01-29 14:00:00,59.19,59.19,59.14,59.17,23700.0,39.7737,39.7737,39.7401,39.7602,23700.0
2007-01-29 14:05:00,59.18,59.21,59.17,59.19,22000.0,39.7669,39.7871,39.7602,39.7737,22000.0
2007-01-29 14:10:00,59.19,59.19,59.14,59.16,25700.0,39.7737,39.7737,39.7401,39.7535,25700.0
2007-01-29 14:15:00,59.16,59.2,59.15,59.18,26000.0,39.7535,39.7804,39.7468,39.7669,26000.0
2007-01-29 14:20:00,59.19,59.29,59.18,59.24,48800.0,39.7737,39.8409,39.7669,39.8073,48800.0
2007-01-29 14:25:00,59.25,59.29,59.18,59.29,27200.0,39.814,39.8409,39.7669,39.8409,27200.0
2007-01-29 14:30:00,59.25,59.26,59.23,59.24,13800.0,39.814,39.8207,39.8005,39.8073,13800.0
2007-01-29 14:35:00,59.25,59.31,59.25,59.27,4100.0,39.814,39.8543,39.814,39.8274,4100.0
2007-01-29 14:40:00,59.27,59.33,59.27,59.29,16000.0,39.8274,39.8677,39.8274,39.8409,16000.0
2007-01-29 14:45:00,59.3,59.33,59.29,59.33,5600.0,39.8476,39.8677,39.8409,39.8677,5600.0
2007-01-29 14:50:00,59.31,59.31,59.25,59.29,18500.0,39.8543,39.8543,39.814,39.8409,18500.0
2007-01-29 14:55:00,59.3,59.3,59.25,59.28,9400.0,39.8476,39.8476,39.814,39.8341,9400.0
2007-01-29 15:00:00,59.28,59.29,59.25,59.28,11600.0,39.8341,39.8409,39.814,39.8341,11600.0
2007-01-29 15:05:00,59.27,59.27,59.24,59.25,11700.0,39.8274,39.8274,39.8073,39.814,11700.0
2007-01-29 15:10:00,59.25,59.26,59.24,59.26,12700.0,39.814,39.8207,39.8073,39.8207,12700.0
2007-01-29 15:15:00,59.26,59.28,59.24,59.25,17400.0,39.8207,39.8341,39.8073,39.814,17400.0
2007-01-29 15:20:00,59.25,59.27,59.24,59.26,13300.0,39.814,39.8274,39.8073,39.8207,13300.0
2007-01-29 15:25:00,59.27,59.35,59.26,59.28,45500.0,39.8274,39.8812,39.8207,39.8341,45500.0
2007-01-29 15:30:00,59.28,59.34,59.22,59.3,70800.0,39.8341,39.8745,39.7938,39.8476,70800.0
2007-01-29 15:35:00,59.3,59.35,59.26,59.33,79300.0,39.8476,39.8812,39.8207,39.8677,79300.0
2007-01-29 15:40:00,59.33,59.35,59.25,59.25,27100.0,39.8677,39.8812,39.814,39.814,27100.0
2007-01-29 15:45:00,59.26,59.29,59.25,59.25,13700.0,39.8207,39.8409,39.814,39.814,13700.0
2007-01-29 15:50:00,59.25,59.29,59.25,59.25,21900.0,39.814,39.8409,39.814,39.814,21900.0
2007-01-29 15:55:00,59.25,59.29,59.25,59.26,54200.0,39.814,39.8409,39.814,39.8207,54200.0
2007-01-30 09:30:00,59.15,59.18,58.81,59.05,24700.0,39.7468,39.7669,39.5183,39.6796,24700.0
2007-01-30 09:35:00,59.08,59.25,59.04,59.16,13700.0,39.6997,39.814,39.6729,39.7535,13700.0
2007-01-30 09:40:00,59.21,59.25,59.15,59.17,23900.0,39.7871,39.814,39.7468,39.7602,23900.0
2007-01-30 09:45:00,59.16,59.36,59.15,59.24,72200.0,39.7535,39.8879,39.7468,39.8073,72200.0
2007-01-30 09:50:00,59.24,59.37,59.21,59.35,25300.0,39.8073,39.8946,39.7871,39.8812,25300.0
2007-01-30 09:55:00,59.35,59.45,59.3,59.4,17100.0,39.8812,39.9484,39.8476,39.9148,17100.0
2007-01-30 10:00:00,59.41,59.44,59.38,59.43,16100.0,39.9215,39.9416,39.9013,39.9349,16100.0
2007-01-30 10:05:00,59.43,59.43,59.33,59.4,44900.0,39.9349,39.9349,39.8677,39.9148,44900.0
2007-01-30 10:10:00,59.4,59.4,59.26,59.35,23000.0,39.9148,39.9148,39.8207,39.8812,23000.0
2007-01-30 10:15:00,59.37,59.44,59.37,59.4,6500.0,39.8946,39.9416,39.8946,39.9148,6500.0
2007-01-30 10:20:00,59.37,59.55,59.37,59.5,52700.0,39.8946,40.0156,39.8946,39.982,52700.0
2007-01-30 10:25:00,59.51,59.52,59.47,59.5,23500.0,39.9887,39.9954,39.9618,39.982,23500.0
2007-01-30 10:30:00,59.51,59.55,59.48,59.51,14200.0,39.9887,40.0156,39.9685,39.9887,14200.0
2007-01-30 10:35:00,59.51,59.56,59.5,59.56,16200.0,39.9887,40.0223,39.982,40.0223,16200.0
2007-01-30 10:40:00,59.57,59.68,59.55,59.61,38800.0,40.029,40.1029,40.0156,40.0559,38800.0
2007-01-30 10:45:00,59.6,59.67,59.58,59.61,55400.0,40.0492,40.0962,40.0357,40.0559,55400.0
2007-01-30 10:50:00,59.58,59.67,59.58,59.6,59500.0,40.0357,40.0962,40.0357,40.0492,59500.0
2007-01-30 10:55:00,59.58,59.6,59.55,59.56,16200.0,40.0357,40.0492,40.0156,40.0223,16200.0
2007-01-30 11:00:00,59.57,59.63,59.55,59.62,34000.0,40.029,40.0693,40.0156,40.0626,34000.0
2007-01-30 11:05:00,59.62,59.67,59.62,59.63,6100.0,40.0626,40.0962,40.0626,40.0693,6100.0
2007-01-30 11:10:00,59.63,59.76,59.63,59.75,21900.0,40.0693,40.1567,40.0693,40.15,21900.0
2007-01-30 11:15:00,59.75,60.02,59.75,60.02,55700.0,40.15,40.3314,40.15,40.3314,55700.0
2007-01-30 11:20:00,60.01,60.03,59.97,60.01,39300.0,40.3247,40.3381,40.2978,40.3247,39300.0
2007-01-30 11:25:00,60.01,60.01,59.98,60.0,28900.0,40.3247,40.3247,40.3045,40.3179,28900.0
2007-01-30 11:30:00,60.0,60.14,60.0,60.09,45400.0,40.3179,40.412,40.3179,40.3784,45400.0
2007-01-30 11:35:00,60.09,60.13,60.08,60.13,36800.0,40.3784,40.4053,40.3717,40.4053,36800.0
2007-01-30 11:40:00,60.12,60.3,60.12,60.25,47500.0,40.3986,40.5195,40.3986,40.4859,47500.0
2007-01-30 11:45:00,60.25,60.26,60.17,60.18,15600.0,40.4859,40.4927,40.4322,40.4389,15600.0
2007-01-30 11:50:00,60.18,60.18,60.04,60.05,24600.0,40.4389,40.4389,40.3448,40.3515,24600.0
2007-01-30 11:55:00,60.05,60.1,60.03,60.1,31100.0,40.3515,40.3851,40.3381,40.3851,31100.0
2007-01-30 12:00:00,60.1,60.15,60.09,60.13,56200.0,40.3851,40.4187,40.3784,40.4053,56200.0
2007-01-30 12:05:00,60.13,60.18,60.12,60.14,21100.0,40.4053,40.4389,40.3986,40.412,21100.0
2007-01-30 12:10:00,60.14,60.17,60.14,60.16,20600.0,40.412,40.4322,40.412,40.4255,20600.0
2007-01-30 12:15:00,60.17,60.17,60.12,60.12,9500.0,40.4322,40.4322,40.3986,40.3986,9500.0
2007-01-30 12:20:00,60.12,60.15,60.08,60.13,47400.0,40.3986,40.4187,40.3717,40.4053,47400.0
2007-01-30 12:25:00,60.12,60.2,60.11,60.2,19600.0,40.3986,40.4523,40.3919,40.4523,19600.0
2007-01-30 12:30:00,60.21,60.43,60.21,60.32,70800.0,40.4591,40.6069,40.4591,40.533,70800.0
2007-01-30 12:35:00,60.32,60.54,60.32,60.51,74000.0,40.533,40.6808,40.533,40.6607,74000.0
2007-01-30 12:40:00,60.5,60.59,60.43,60.46,42900.0,40.6539,40.7144,40.6069,40.6271,42900.0
2007-01-30 12:45:00,60.44,60.57,60.44,60.49,28900.0,40.6136,40.701,40.6136,40.6472,28900.0
2007-01-30 12:50:00,60.48,60.51,60.47,60.5,20000.0,40.6405,40.6607,40.6338,40.6539,20000.0
2007-01-30 12:55:00,60.5,60.51,60.49,60.51,20200.0,40.6539,40.6607,40.6472,40.6607,20200.0
2007-01-30 13:00:00,60.51,60.54,60.49,60.54,33300.0,40.6607,40.6808,40.6472,40.6808,33300.0
2007-01-30 13:05:00,60.54,60.57,60.52,60.55,60500.0,40.6808,40.701,40.6674,40.6875,60500.0
2007-01-30 13:10:00,60.55,60.56,60.53,60.55,12500.0,40.6875,40.6943,40.6741,40.6875,12500.0
2007-01-30 13:15:00,60.54,60.55,60.48,60.5,38200.0,40.6808,40.6875,40.6405,40.6539,38200.0
2007-01-30 13:20:00,60.5,60.67,60.49,60.65,17800.0,40.6539,40.7682,40.6472,40.7547,17800.0
2007-01-30 13:25:00,60.69,60.71,60.57,60.57,25300.0,40.7816,40.795,40.701,40.701,25300.0
2007-01-30 13:30:00,60.59,60.59,60.52,60.52,7000.0,40.7144,40.7144,40.6674,40.6674,7000.0
2007-01-30 13:35:00,60.52,60.52,60.32,60.33,20600.0,40.6674,40.6674,40.533,40.5397,20600.0
2007-01-30 13:40:00,60.33,60.4,60.27,60.4,30500.0,40.5397,40.5867,40.4994,40.5867,30500.0
2007-01-30 13:45:00,60.41,60.5,60.4,60.5,36500.0,40.5935,40.6539,40.5867,40.6539,36500.0
2007-01-30 13:50:00,60.5,60.51,60.44,60.45,39600.0,40.6539,40.6607,40.6136,40.6203,39600.0
2007-01-30 13:55:00,60.45,60.45,60.44,60.45,14300.0,40.6203,40.6203,40.6136,40.6203,14300.0
2007-01-30 14:00:00,60.44,60.51,60.43,60.49,34100.0,40.6136,40.6607,40.6069,40.6472,34100.0
2007-01-30 14:05:00,60.49,60.51,60.49,60.49,49700.0,40.6472,40.6607,40.6472,40.6472,49700.0
2007-01-30 14:10:00,60.5,60.5,60.39,60.42,28700.0,40.6539,40.6539,40.58,40.6002,28700.0
2007-01-30 14:15:00,60.43,60.46,60.41,60.45,45900.0,40.6069,40.6271,40.5935,40.6203,45900.0
2007-01-30 14:20:00,60.45,60.46,60.42,60.43,12900.0,40.6203,40.6271,40.6002,40.6069,12900.0
2007-01-30 14:25:00,60.41,60.41,60.35,60.35,18200.0,40.5935,40.5935,40.5531,40.5531,18200.0
2007-01-30 14:30:00,60.34,60.35,60.26,60.3,30400.0,40.5464,40.5531,40.4927,40.5195,30400.0
2007-01-30 14:35:00,60.27,60.28,60.23,60.24,32100.0,40.4994,40.5061,40.4725,40.4792,32100.0
2007-01-30 14:40:00,60.23,60.26,60.18,60.18,27400.0,40.4725,40.4927,40.4389,40.4389,27400.0
2007-01-30 14:45:00,60.17,60.18,60.13,60.16,22200.0,40.4322,40.4389,40.4053,40.4255,22200.0
2007-01-30 14:50:00,60.16,60.17,60.11,60.13,23800.0,40.4255,40.4322,40.3919,40.4053,23800.0
2007-01-30 14:55:00,60.11,60.14,60.1,60.11,31400.0,40.3919,40.412,40.3851,40.3919,31400.0
2007-01-30 15:00:00,60.12,60.14,60.09,60.1,51700.0,40.3986,40.412,40.3784,40.3851,51700.0
2007-01-30 15:05:00,60.1,60.14,60.08,60.13,54700.0,40.3851,40.412,40.3717,40.4053,54700.0
2007-01-30 15:10:00,60.13,60.26,60.13,60.15,30500.0,40.4053,40.4927,40.4053,40.4187,30500.0
2007-01-30 15:15:00,60.15,60.15,60.11,60.13,11600.0,40.4187,40.4187,40.3919,40.4053,11600.0
2007-01-30 15:20:00,60.13,60.15,60.11,60.13,18800.0,40.4053,40.4187,40.3919,40.4053,18800.0
2007-01-30 15:25:00,60.13,60.16,60.1,60.1,20300.0,40.4053,40.4255,40.3851,40.3851,20300.0
2007-01-30 15:30:00,60.1,60.12,60.09,60.12,35700.0,40.3851,40.3986,40.3784,40.3986,35700.0
2007-01-30 15:35:00,60.12,60.19,60.11,60.19,18800.0,40.3986,40.4456,40.3919,40.4456,18800.0
2007-01-30 15:40:00,60.19,60.19,60.17,60.17,53200.0,40.4456,40.4456,40.4322,40.4322,53200.0
2007-01-30 15:45:00,60.18,60.31,60.17,60.28,45800.0,40.4389,40.5263,40.4322,40.5061,45800.0
2007-01-30 15:50:00,60.28,60.36,60.27,60.35,45200.0,40.5061,40.5599,40.4994,40.5531,45200.0
2007-01-30 15:55:00,60.35,60.36,60.33,60.33,43900.0,40.5531,40.5599,40.5397,40.5397,43900.0
2007-01-31 09:30:00,60.1,60.18,60.0,60.18,21400.0,40.3851,40.4389,40.3179,40.4389,21400.0
2007-01-31 09:35:00,60.2,60.57,60.17,60.17,19400.0,40.4523,40.701,40.4322,40.4322,19400.0
2007-01-31 09:40:00,60.16,60.4,60.11,60.4,16000.0,40.4255,40.5867,40.3919,40.5867,16000.0
2007-01-31 09:45:00,60.39,60.49,60.21,60.23,18700.0,40.58,40.6472,40.4591,40.4725,18700.0
2007-01-31 09:50:00,60.23,60.3,60.19,60.27,17800.0,40.4725,40.5195,40.4456,40.4994,17800.0
2007-01-31 09:55:00,60.27,60.29,60.17,60.17,15200.0,40.4994,40.5128,40.4322,40.4322,15200.0
2007-01-31 10:00:00,60.17,60.28,60.16,60.25,19800.0,40.4322,40.5061,40.4255,40.4859,19800.0
2007-01-31 10:05:00,60.24,60.26,60.13,60.13,24000.0,40.4792,40.4927,40.4053,40.4053,24000.0
2007-01-31 10:10:00,60.13,60.2,60.12,60.2,16800.0,40.4053,40.4523,40.3986,40.4523,16800.0
2007-01-31 10:15:00,60.2,60.37,60.2,60.35,23700.0,40.4523,40.5666,40.4523,40.5531,23700.0
2007-01-31 10:20:00,60.36,60.41,60.3,60.4,17100.0,40.5599,40.5935,40.5195,40.5867,17100.0
2007-01-31 10:25:00,60.41,60.41,60.32,60.36,10100.0,40.5935,40.5935,40.533,40.5599,10100.0
2007-01-31 10:30:00,60.36,60.55,60.35,60.55,23100.0,40.5599,40.6875,40.5531,40.6875,23100.0
2007-01-31 10:35:00,60.55,60.73,60.55,60.66,59000.0,40.6875,40.8085,40.6875,40.7614,59000.0
2007-01-31 10:40:00,60.66,60.67,60.57,60.61,53100.0,40.7614,40.7682,40.701,40.7278,53100.0
2007-01-31 10:45:00,60.63,60.68,60.62,60.66,32400.0,40.7413,40.7749,40.7346,40.7614,32400.0
2007-01-31 10:50:00,60.66,60.73,60.57,60.6,29000.0,40.7614,40.8085,40.701,40.7211,29000.0
2007-01-31 10:55:00,60.6,60.63,60.48,60.5,36700.0,40.7211,40.7413,40.6405,40.6539,36700.0
2007-01-31 11:00:00,60.51,60.51,60.42,60.42,11400.0,40.6607,40.6607,40.6002,40.6002,11400.0
2007-01-31 11:05:00,60.45,60.57,60.41,60.57,21400.0,40.6203,40.701,40.5935,40.701,21400.0
2007-01-31 11:10:00,60.56,60.57,60.5,60.52,5400.0,40.6943,40.701,40.6539,40.6674,5400.0
2007-01-31 11:15:00,60.49,60.51,60.48,60.49,8400.0,40.6472,40.6607,40.6405,40.6472,8400.0
2007-01-31 11:20:00,60.48,60.48,60.38,60.4,106900.0,40.6405,40.6405,40.5733,40.5867,106900.0
2007-01-31 11:25:00,60.41,60.47,60.4,60.44,110100.0,40.5935,40.6338,40.5867,40.6136,110100.0
2007-01-31 11:30:00,60.45,60.45,60.44,60.45,4100.0,40.6203,40.6203,40.6136,40.6203,4100.0
2007-01-31 11:35:00,60.46,60.49,60.45,60.47,3600.0,40.6271,40.6472,40.6203,40.6338,3600.0
2007-01-31 11:40:00,60.45,60.54,60.44,60.53,13800.0,40.6203,40.6808,40.6136,40.6741,13800.0
2007-01-31 11:45:00,60.53,60.56,60.49,60.54,4000.0,40.6741,40.6943,40.6472,40.6808,4000.0
2007-01-31 11:50:00,60.56,60.56,60.52,60.52,3600.0,40.6943,40.6943,40.6674,40.6674,3600.0
2007-01-31 11:55:00,60.52,60.61,60.52,60.61,9000.0,40.6674,40.7278,40.6674,40.7278,9000.0
2007-01-31 12:00:00,60.61,60.61,60.55,60.55,3100.0,40.7278,40.7278,40.6875,40.6875,3100.0
2007-01-31 12:05:00,60.55,60.56,60.49,60.49,5100.0,40.6875,40.6943,40.6472,40.6472,5100.0
2007-01-31 12:10:00,60.49,60.57,60.49,60.57,5100.0,40.6472,40.701,40.6472,40.701,5100.0
2007-01-31 12:15:00,60.56,60.56,60.51,60.52,2700.0,40.6943,40.6943,40.6607,40.6674,2700.0
2007-01-31 12:20:00,60.51,60.62,60.51,60.61,8000.0,40.6607,40.7346,40.6607,40.7278,8000.0
2007-01-31 12:25:00,60.6,60.71,60.59,60.71,11100.0,40.7211,40.795,40.7144,40.795,11100.0
2007-01-31 12:30:00,60.71,60.84,60.71,60.81,26800.0,40.795,40.8824,40.795,40.8622,26800.0
2007-01-31 12:35:00,60.81,60.81,60.77,60.77,3300.0,40.8622,40.8622,40.8354,40.8354,3300.0
2007-01-31 12:40:00,60.77,60.77,60.76,60.76,2700.0,40.8354,40.8354,40.8286,40.8286,2700.0
2007-01-31 12:45:00,60.76,60.8,60.73,60.73,13500.0,40.8286,40.8555,40.8085,40.8085,13500.0
2007-01-31 12:50:00,60.72,60.72,60.66,60.68,9500.0,40.8018,40.8018,40.7614,40.7749,9500.0
2007-01-31 12:55:00,60.67,60.78,60.67,60.76,5500.0,40.7682,40.8421,40.7682,40.8286,5500.0
2007-01-31 13:00:00,60.75,60.75,60.69,60.69,3500.0,40.8219,40.8219,40.7816,40.7816,3500.0
2007-01-31 13:05:00,60.68,60.68,60.59,60.6,1700.0,40.7749,40.7749,40.7144,40.7211,1700.0
2007-01-31 13:10:00,60.6,60.61,60.54,60.54,2500.0,40.7211,40.7278,40.6808,40.6808,2500.0
2007-01-31 13:15:00,60.54,60.57,60.51,60.55,6400.0,40.6808,40.701,40.6607,40.6875,6400.0
2007-01-31 13:20:00,60.53,60.53,60.51,60.51,2000.0,40.6741,40.6741,40.6607,40.6607,2000.0
2007-01-31 13:25:00,60.5,60.5,60.45,60.46,5100.0,40.6539,40.6539,40.6203,40.6271,5100.0
2007-01-31 13:30:00,60.46,60.46,60.44,60.46,5100.0,40.6271,40.6271,40.6136,40.6271,5100.0
2007-01-31 13:35:00,60.45,60.51,60.45,60.49,4400.0,40.6203,40.6607,40.6203,40.6472,4400.0
2007-01-31 13:40:00,60.47,60.47,60.38,60.38,9100.0,40.6338,40.6338,40.5733,40.5733,9100.0
2007-01-31 13:45:00,60.38,60.4,60.38,60.38,5300.0,40.5733,40.5867,40.5733,40.5733,5300.0
2007-01-31 13:50:00,60.38,60.4,60.33,60.39,7100.0,40.5733,40.5867,40.5397,40.58,7100.0
2007-01-31 13:55:00,60.39,60.4,60.32,60.33,10400.0,40.58,40.5867,40.533,40.5397,10400.0
2007-01-31 14:00:00,60.34,60.37,60.32,60.33,13600.0,40.5464,40.5666,40.533,40.5397,13600.0
2007-01-31 14:05:00,60.34,60.37,60.32,60.35,20200.0,40.5464,40.5666,40.533,40.5531,20200.0
2007-01-31 14:10:00,60.35,60.37,60.3,60.36,47900.0,40.5531,40.5666,40.5195,40.5599,47900.0
2007-01-31 14:15:00,60.36,60.46,60.35,60.4,45400.0,40.5599,40.6271,40.5531,40.5867,45400.0
2007-01-31 14:20:00,60.4,60.61,60.4,60.57,24300.0,40.5867,40.7278,40.5867,40.701,24300.0
2007-01-31 14:25:00,60.55,60.59,60.51,60.53,11500.0,40.6875,40.7144,40.6607,40.6741,11500.0
2007-01-31 14:30:00,60.54,60.76,60.53,60.76,8600.0,40.6808,40.8286,40.6741,40.8286,8600.0
2007-01-31 14:35:00,60.76,60.97,60.75,60.96,25100.0,40.8286,40.9698,40.8219,40.963,25100.0
2007-01-31 14:40:00,60.96,61.07,60.94,61.06,43400.0,40.963,41.037,40.9496,41.0302,43400.0
2007-01-31 14:45:00,61.07,61.11,61.04,61.1,11000.0,41.037,41.0638,41.0168,41.0571,11000.0
2007-01-31 14:50:00,61.11,61.21,61.03,61.15,85200.0,41.0638,41.131,41.0101,41.0907,85200.0
2007-01-31 14:55:00,61.15,61.18,61.1,61.15,17000.0,41.0907,41.1109,41.0571,41.0907,17000.0
2007-01-31 15:00:00,61.16,61.19,61.14,61.15,11800.0,41.0974,41.1176,41.084,41.0907,11800.0
2007-01-31 15:05:00,61.15,61.31,61.15,61.3,13300.0,41.0907,41.1982,41.0907,41.1915,13300.0
2007-01-31 15:10:00,61.27,61.28,61.22,61.24,8200.0,41.1713,41.1781,41.1377,41.1512,8200.0
2007-01-31 15:15:00,61.24,61.24,61.21,61.24,8000.0,41.1512,41.1512,41.131,41.1512,8000.0
2007-01-31 15:20:00,61.24,61.31,61.23,61.31,10300.0,41.1512,41.1982,41.1445,41.1982,10300.0
2007-01-31 15:25:00,61.3,61.39,61.3,61.33,18100.0,41.1915,41.252,41.1915,41.2117,18100.0
2007-01-31 15:30:00,61.34,61.42,61.31,61.42,16400.0,41.2184,41.2721,41.1982,41.2721,16400.0
2007-01-31 15:35:00,61.42,61.46,61.41,61.43,15200.0,41.2721,41.299,41.2654,41.2789,15200.0
2007-01-31 15:40:00,61.44,61.45,61.41,61.41,20700.0,41.2856,41.2923,41.2654,41.2654,20700.0
2007-01-31 15:45:00,61.42,61.43,61.21,61.25,34800.0,41.2721,41.2789,41.131,41.1579,34800.0
2007-01-31 15:50:00,61.24,61.29,61.21,61.26,33200.0,41.1512,41.1848,41.131,41.1646,33200.0
2007-01-31 15:55:00,61.25,61.25,61.16,61.22,47700.0,41.1579,41.1579,41.0974,41.1377,47700.0
2007-02-01 09:30:00,61.21,61.37,61.01,61.37,21500.0,41.131,41.2385,40.9966,41.2385,21500.0
2007-02-01 09:35:00,61.39,61.84,61.23,61.66,30100.0,41.252,41.5544,41.1445,41.4334,30100.0
2007-02-01 09:40:00,61.63,61.64,61.47,61.47,15300.0,41.4133,41.42,41.3057,41.3057,15300.0
2007-02-01 09:45:00,61.47,61.68,61.46,61.66,14700.0,41.3057,41.4469,41.299,41.4334,14700.0
2007-02-01 09:50:00,61.66,61.95,61.66,61.85,35500.0,41.4334,41.6283,41.4334,41.5611,35500.0
2007-02-01 09:55:00,61.84,61.84,61.76,61.79,13000.0,41.5544,41.5544,41.5006,41.5208,13000.0
2007-02-01 10:00:00,61.77,61.78,61.54,61.54,21900.0,41.5073,41.514,41.3528,41.3528,21900.0
2007-02-01 10:05:00,61.55,61.55,61.44,61.44,14700.0,41.3595,41.3595,41.2856,41.2856,14700.0
2007-02-01 10:10:00,61.45,61.45,61.41,61.41,21000.0,41.2923,41.2923,41.2654,41.2654,21000.0
2007-02-01 10:15:00,61.41,61.5,61.4,61.48,22100.0,41.2654,41.3259,41.2587,41.3125,22100.0
2007-02-01 10:20:00,61.48,61.48,61.34,61.35,16500.0,41.3125,41.3125,41.2184,41.2251,16500.0
2007-02-01 10:25:00,61.36,61.38,61.33,61.33,11600.0,41.2318,41.2453,41.2117,41.2117,11600.0
2007-02-01 10:30:00,61.33,61.53,61.33,61.53,28700.0,41.2117,41.3461,41.2117,41.3461,28700.0
2007-02-01 10:35:00,61.54,61.67,61.53,61.62,30800.0,41.3528,41.4401,41.3461,41.4065,30800.0
2007-02-01 10:40:00,61.62,61.8,61.61,61.79,23900.0,41.4065,41.5275,41.3998,41.5208,23900.0
2007-02-01 10:45:00,61.8,61.92,61.8,61.88,26700.0,41.5275,41.6081,41.5275,41.5812,26700.0
2007-02-01 10:50:00,61.88,61.88,61.85,61.85,18100.0,41.5812,41.5812,41.5611,41.5611,18100.0
2007-02-01 10:55:00,61.85,61.85,61.82,61.83,8800.0,41.5611,41.5611,41.5409,41.5476,8800.0
2007-02-01 11:00:00,61.82,61.84,61.81,61.81,25200.0,41.5409,41.5544,41.5342,41.5342,25200.0
2007-02-01 11:05:00,61.81,61.81,61.78,61.79,10300.0,41.5342,41.5342,41.514,41.5208,10300.0
2007-02-01 11:10:00,61.79,61.79,61.66,61.66,21400.0,41.5208,41.5208,41.4334,41.4334,21400.0
2007-02-01 11:15:00,61.65,61.65,61.6,61.6,10400.0,41.4267,41.4267,41.3931,41.3931,10400.0
2007-02-01 11:20:00,61.61,61.69,61.61,61.69,19500.0,41.3998,41.4536,41.3998,41.4536,19500.0
2007-02-01 11:25:00,61.68,61.72,61.68,61.72,17100.0,41.4469,41.4737,41.4469,41.4737,17100.0
2007-02-01 11:30:00,61.72,61.75,61.69,61.72,27500.0,41.4737,41.4939,41.4536,41.4737,27500.0
2007-02-01 11:35:00,61.72,61.75,61.66,61.66,70300.0,41.4737,41.4939,41.4334,41.4334,70300.0
2007-02-01 11:40:00,61.66,61.73,61.65,61.71,15600.0,41.4334,41.4805,41.4267,41.467,15600.0
2007-02-01 11:45:00,61.71,61.75,61.7,61.73,66500.0,41.467,41.4939,41.4603,41.4805,66500.0
2007-02-01 11:50:00,61.73,61.87,61.73,61.86,32200.0,41.4805,41.5745,41.4805,41.5678,32200.0
2007-02-01 11:55:00,61.83,61.87,61.76,61.77,15400.0,41.5476,41.5745,41.5006,41.5073,15400.0
2007-02-01 12:00:00,61.76,61.85,61.73,61.81,24200.0,41.5006,41.5611,41.4805,41.5342,24200.0
2007-02-01 12:05:00,61.8,61.87,61.8,61.85,20400.0,41.5275,41.5745,41.5275,41.5611,20400.0
2007-02-01 12:10:00,61.86,61.86,61.77,61.8,25100.0,41.5678,41.5678,41.5073,41.5275,25100.0
2007-02-01 12:15:00,61.8,61.82,61.73,61.81,28000.0,41.5275,41.5409,41.4805,41.5342,28000.0
2007-02-01 12:20:00,61.82,61.84,61.76,61.79,29900.0,41.5409,41.5544,41.5006,41.5208,29900.0
2007-02-01 12:25:00,61.79,61.84,61.79,61.84,3600.0,41.5208,41.5544,41.5208,41.5544,3600.0
2007-02-01 12:30:00,61.84,61.94,61.83,61.94,11100.0,41.5544,41.6216,41.5476,41.6216,11100.0
2007-02-01 12:35:00,61.94,62.0,61.94,61.99,19300.0,41.6216,41.6619,41.6216,41.6552,19300.0
2007-02-01 12:40:00,61.98,62.13,61.98,62.11,23000.0,41.6484,41.7492,41.6484,41.7358,23000.0
2007-02-01 12:45:00,62.1,62.14,62.07,62.08,36800.0,41.7291,41.756,41.7089,41.7156,36800.0
2007-02-01 12:50:00,62.09,62.09,62.06,62.09,15200.0,41.7224,41.7224,41.7022,41.7224,15200.0
2007-02-01 12:55:00,62.08,62.13,62.08,62.13,9100.0,41.7156,41.7492,41.7156,41.7492,9100.0
2007-02-01 13:00:00,62.13,62.26,62.13,62.25,17700.0,41.7492,41.8366,41.7492,41.8299,17700.0
2007-02-01 13:05:00,62.25,62.35,62.24,62.26,21800.0,41.8299,41.8971,41.8232,41.8366,21800.0
2007-02-01 13:10:00,62.26,62.28,62.19,62.21,29400.0,41.8366,41.85,41.7896,41.803,29400.0
2007-02-01 13:15:00,62.21,62.23,62.2,62.23,4000.0,41.803,41.8164,41.7963,41.8164,4000.0
2007-02-01 13:20:00,62.23,62.25,62.22,62.25,6800.0,41.8164,41.8299,41.8097,41.8299,6800.0
2007-02-01 13:25:00,62.24,62.27,62.24,62.24,9500.0,41.8232,41.8433,41.8232,41.8232,9500.0
2007-02-01 13:30:00,62.24,62.24,62.03,62.04,23000.0,41.8232,41.8232,41.682,41.6888,23000.0
2007-02-01 13:35:00,62.03,62.04,62.01,62.02,7100.0,41.682,41.6888,41.6686,41.6753,7100.0
2007-02-01 13:40:00,62.02,62.05,61.97,61.97,16000.0,41.6753,41.6955,41.6417,41.6417,16000.0
2007-02-01 13:45:00,61.98,62.03,61.97,62.01,14200.0,41.6484,41.682,41.6417,41.6686,14200.0
2007-02-01 13:50:00,62.0,62.1,61.99,62.08,16100.0,41.6619,41.7291,41.6552,41.7156,16100.0
2007-02-01 13:55:00,62.09,62.09,62.03,62.03,10400.0,41.7224,41.7224,41.682,41.682,10400.0
2007-02-01 14:00:00,62.02,62.05,62.01,62.04,5500.0,41.6753,41.6955,41.6686,41.6888,5500.0
2007-02-01 14:05:00,62.04,62.1,62.04,62.06,9600.0,41.6888,41.7291,41.6888,41.7022,9600.0
2007-02-01 14:10:00,62.06,62.08,62.03,62.04,4800.0,41.7022,41.7156,41.682,41.6888,4800.0
2007-02-01 14:15:00,62.02,62.07,62.0,62.05,8600.0,41.6753,41.7089,41.6619,41.6955,8600.0
2007-02-01 14:20:00,62.05,62.11,62.03,62.09,10700.0,41.6955,41.7358,41.682,41.7224,10700.0
2007-02-01 14:25:00,62.1,62.1,62.03,62.04,9700.0,41.7291,41.7291,41.682,41.6888,9700.0
2007-02-01 14:30:00,62.04,62.04,62.0,62.0,11200.0,41.6888,41.6888,41.6619,41.6619,11200.0
2007-02-01 14:35:00,62.01,62.05,62.0,62.02,9200.0,41.6686,41.6955,41.6619,41.6753,9200.0
2007-02-01 14:40:00,62.03,62.12,62.03,62.11,15900.0,41.682,41.7425,41.682,41.7358,15900.0
2007-02-01 14:45:00,62.11,62.17,62.11,62.12,13700.0,41.7358,41.7761,41.7358,41.7425,13700.0
2007-02-01 14:50:00,62.12,62.12,62.07,62.07,5700.0,41.7425,41.7425,41.7089,41.7089,5700.0
2007-02-01 14:55:00,62.07,62.09,62.03,62.08,12800.0,41.7089,41.7224,41.682,41.7156,12800.0
2007-02-01 15:00:00,62.09,62.13,62.08,62.1,32200.0,41.7224,41.7492,41.7156,41.7291,32200.0
2007-02-01 15:05:00,62.11,62.11,62.04,62.05,20900.0,41.7358,41.7358,41.6888,41.6955,20900.0
2007-02-01 15:10:00,62.05,62.05,62.02,62.05,19000.0,41.6955,41.6955,41.6753,41.6955,19000.0
2007-02-01 15:15:00,62.05,62.07,61.99,62.02,26100.0,41.6955,41.7089,41.6552,41.6753,26100.0
2007-02-01 15:20:00,62.02,62.04,62.0,62.0,8400.0,41.6753,41.6888,41.6619,41.6619,8400.0
2007-02-01 15:25:00,62.01,62.1,62.0,62.09,22200.0,41.6686,41.7291,41.6619,41.7224,22200.0
2007-02-01 15:30:00,62.1,62.1,62.04,62.07,19900.0,41.7291,41.7291,41.6888,41.7089,19900.0
2007-02-01 15:35:00,62.08,62.2,62.08,62.2,16200.0,41.7156,41.7963,41.7156,41.7963,16200.0
2007-02-01 15:40:00,62.2,62.29,62.19,62.25,26200.0,41.7963,41.8568,41.7896,41.8299,26200.0
2007-02-01 15:45:00,62.25,62.26,62.22,62.25,22500.0,41.8299,41.8366,41.8097,41.8299,22500.0
2007-02-01 15:50:00,62.24,62.26,62.09,62.12,43400.0,41.8232,41.8366,41.7224,41.7425,43400.0
2007-02-01 15:55:00,62.14,62.22,62.05,62.15,39200.0,41.756,41.8097,41.6955,41.7627,39200.0
2007-02-02 09:30:00,62.2,62.33,61.86,61.86,16300.0,41.7963,41.8836,41.5678,41.5678,16300.0
2007-02-02 09:35:00,61.86,62.06,61.86,62.05,12200.0,41.5678,41.7022,41.5678,41.6955,12200.0
2007-02-02 09:40:00,62.06,62.35,62.06,62.35,17300.0,41.7022,41.8971,41.7022,41.8971,17300.0
2007-02-02 09:45:00,62.35,62.54,62.2,62.48,31100.0,41.8971,42.0247,41.7963,41.9844,31100.0
2007-02-02 09:50:00,62.43,62.47,62.19,62.27,15300.0,41.9508,41.9777,41.7896,41.8433,15300.0
2007-02-02 09:55:00,62.27,62.27,62.0,62.13,21000.0,41.8433,41.8433,41.6619,41.7492,21000.0
2007-02-02 10:00:00,62.13,62.48,62.13,62.35,16600.0,41.7492,41.9844,41.7492,41.8971,16600.0
2007-02-02 10:05:00,62.4,62.5,62.35,62.43,9800.0,41.9307,41.9979,41.8971,41.9508,9800.0
2007-02-02 10:10:00,62.37,62.58,62.37,62.58,7100.0,41.9105,42.0516,41.9105,42.0516,7100.0
2007-02-02 10:15:00,62.58,62.58,62.43,62.43,17600.0,42.0516,42.0516,41.9508,41.9508,17600.0
2007-02-02 10:20:00,62.4,62.42,62.37,62.39,14700.0,41.9307,41.9441,41.9105,41.9239,14700.0
2007-02-02 10:25:00,62.38,62.38,62.24,62.24,3500.0,41.9172,41.9172,41.8232,41.8232,3500.0
2007-02-02 10:30:00,62.21,62.24,62.19,62.24,20000.0,41.803,41.8232,41.7896,41.8232,20000.0
2007-02-02 10:35:00,62.24,62.29,62.22,62.22,8900.0,41.8232,41.8568,41.8097,41.8097,8900.0
2007-02-02 10:40:00,62.22,62.22,62.14,62.14,21200.0,41.8097,41.8097,41.756,41.756,21200.0
2007-02-02 10:45:00,62.12,62.23,62.12,62.13,16800.0,41.7425,41.8164,41.7425,41.7492,16800.0
2007-02-02 10:50:00,62.15,62.22,62.11,62.16,19000.0,41.7627,41.8097,41.7358,41.7694,19000.0
2007-02-02 10:55:00,62.18,62.24,62.14,62.19,10000.0,41.7828,41.8232,41.756,41.7896,10000.0
2007-02-02 11:00:00,62.2,62.24,62.12,62.24,17100.0,41.7963,41.8232,41.7425,41.8232,17100.0
2007-02-02 11:05:00,62.23,62.27,62.23,62.27,1600.0,41.8164,41.8433,41.8164,41.8433,1600.0
2007-02-02 11:10:00,62.26,62.26,62.17,62.18,12900.0,41.8366,41.8366,41.7761,41.7828,12900.0
2007-02-02 11:15:00,62.2,62.27,62.19,62.26,5300.0,41.7963,41.8433,41.7896,41.8366,5300.0
2007-02-02 11:20:00,62.25,62.26,62.21,62.26,10100.0,41.8299,41.8366,41.803,41.8366,10100.0
2007-02-02 11:25:00,62.28,62.34,62.26,62.32,6300.0,41.85,41.8903,41.8366,41.8769,6300.0
2007-02-02 11:30:00,62.31,62.31,62.25,62.25,8000.0,41.8702,41.8702,41.8299,41.8299,8000.0
2007-02-02 11:35:00,62.25,62.25,62.23,62.23,10100.0,41.8299,41.8299,41.8164,41.8164,10100.0
2007-02-02 11:40:00,62.23,62.24,62.22,62.23,9600.0,41.8164,41.8232,41.8097,41.8164,9600.0
2007-02-02 11:45:00,62.23,62.25,62.23,62.24,9800.0,41.8164,41.8299,41.8164,41.8232,9800.0
2007-02-02 11:50:00,62.23,62.26,62.23,62.23,10600.0,41.8164,41.8366,41.8164,41.8164,10600.0
2007-02-02 11:55:00,62.23,62.23,62.2,62.2,5700.0,41.8164,41.8164,41.7963,41.7963,5700.0
2007-02-02 12:00:00,62.21,62.21,62.19,62.2,15100.0,41.803,41.803,41.7896,41.7963,15100.0
2007-02-02 12:05:00,62.2,62.23,62.2,62.22,6800.0,41.7963,41.8164,41.7963,41.8097,6800.0
2007-02-02 12:10:00,62.24,62.29,62.23,62.26,8100.0,41.8232,41.8568,41.8164,41.8366,8100.0
2007-02-02 12:15:00,62.26,62.26,62.23,62.24,4800.0,41.8366,41.8366,41.8164,41.8232,4800.0
2007-02-02 12:20:00,62.24,62.26,62.21,62.21,7900.0,41.8232,41.8366,41.803,41.803,7900.0
2007-02-02 12:25:00,62.21,62.25,62.19,62.23,16400.0,41.803,41.8299,41.7896,41.8164,16400.0
2007-02-02 12:30:00,62.22,62.25,62.22,62.24,8500.0,41.8097,41.8299,41.8097,41.8232,8500.0
2007-02-02 12:35:00,62.24,62.27,62.24,62.26,5800.0,41.8232,41.8433,41.8232,41.8366,5800.0
2007-02-02 12:40:00,62.26,62.26,62.23,62.23,7900.0,41.8366,41.8366,41.8164,41.8164,7900.0
2007-02-02 12:45:00,62.23,62.24,62.17,62.2,9700.0,41.8164,41.8232,41.7761,41.7963,9700.0
2007-02-02 12:50:00,62.2,62.22,62.19,62.2,3900.0,41.7963,41.8097,41.7896,41.7963,3900.0
2007-02-02 12:55:00,62.19,62.23,62.19,62.23,13000.0,41.7896,41.8164,41.7896,41.8164,13000.0
2007-02-02 13:00:00,62.22,62.3,62.21,62.27,10600.0,41.8097,41.8635,41.803,41.8433,10600.0
2007-02-02 13:05:00,62.28,62.3,62.2,62.22,12000.0,41.85,41.8635,41.7963,41.8097,12000.0
2007-02-02 13:10:00,62.23,62.24,62.21,62.23,2200.0,41.8164,41.8232,41.803,41.8164,2200.0
2007-02-02 13:15:00,62.21,62.21,62.18,62.19,8900.0,41.803,41.803,41.7828,41.7896,8900.0
2007-02-02 13:20:00,62.19,62.2,62.17,62.17,15200.0,41.7896,41.7963,41.7761,41.7761,15200.0
2007-02-02 13:25:00,62.2,62.24,62.17,62.21,12700.0,41.7963,41.8232,41.7761,41.803,12700.0
2007-02-02 13:30:00,62.21,62.23,62.19,62.2,6200.0,41.803,41.8164,41.7896,41.7963,6200.0
2007-02-02 13:35:00,62.2,62.23,62.18,62.2,14300.0,41.7963,41.8164,41.7828,41.7963,14300.0
2007-02-02 13:40:00,62.22,62.27,62.2,62.27,6600.0,41.8097,41.8433,41.7963,41.8433,6600.0
2007-02-02 13:45:00,62.27,62.27,62.24,62.24,2600.0,41.8433,41.8433,41.8232,41.8232,2600.0
2007-02-02 13:50:00,62.24,62.24,62.2,62.21,5800.0,41.8232,41.8232,41.7963,41.803,5800.0
2007-02-02 13:55:00,62.21,62.21,62.19,62.2,7700.0,41.803,41.803,41.7896,41.7963,7700.0
2007-02-02 14:00:00,62.19,62.21,62.18,62.21,12300.0,41.7896,41.803,41.7828,41.803,12300.0
2007-02-02 14:05:00,62.21,62.21,62.17,62.18,11900.0,41.803,41.803,41.7761,41.7828,11900.0
2007-02-02 14:10:00,62.17,62.21,62.14,62.19,19800.0,41.7761,41.803,41.756,41.7896,19800.0
2007-02-02 14:15:00,62.19,62.22,62.18,62.22,10700.0,41.7896,41.8097,41.7828,41.8097,10700.0
2007-02-02 14:20:00,62.22,62.22,62.2,62.21,6300.0,41.8097,41.8097,41.7963,41.803,6300.0
2007-02-02 14:25:00,62.21,62.21,62.18,62.21,10400.0,41.803,41.803,41.7828,41.803,10400.0
2007-02-02 14:30:00,62.21,62.24,62.21,62.21,2600.0,41.803,41.8232,41.803,41.803,2600.0
2007-02-02 14:35:00,62.21,62.22,62.18,62.19,13100.0,41.803,41.8097,41.7828,41.7896,13100.0
2007-02-02 14:40:00,62.2,62.26,62.19,62.2,7000.0,41.7963,41.8366,41.7896,41.7963,7000.0
2007-02-02 14:45:00,62.19,62.22,62.12,62.22,12700.0,41.7896,41.8097,41.7425,41.8097,12700.0
2007-02-02 14:50:00,62.21,62.21,62.15,62.18,10400.0,41.803,41.803,41.7627,41.7828,10400.0
2007-02-02 14:55:00,62.19,62.2,62.16,62.16,8000.0,41.7896,41.7963,41.7694,41.7694,8000.0
2007-02-02 15:00:00,62.17,62.22,62.17,62.2,12100.0,41.7761,41.8097,41.7761,41.7963,12100.0
2007-02-02 15:05:00,62.2,62.21,62.2,62.2,2300.0,41.7963,41.803,41.7963,41.7963,2300.0
2007-02-02 15:10:00,62.2,62.21,62.2,62.2,7600.0,41.7963,41.803,41.7963,41.7963,7600.0
2007-02-02 15:15:00,62.2,62.21,62.19,62.21,10800.0,41.7963,41.803,41.7896,41.803,10800.0
2007-02-02 15:20:00,62.2,62.21,62.19,62.2,12000.0,41.7963,41.803,41.7896,41.7963,12000.0
2007-02-02 15:25:00,62.2,62.21,62.18,62.2,10400.0,41.7963,41.803,41.7828,41.7963,10400.0
2007-02-02 15:30:00,62.2,62.28,62.2,62.2,11400.0,41.7963,41.85,41.7963,41.7963,11400.0
2007-02-02 15:35:00,62.21,62.21,62.2,62.21,10300.0,41.803,41.803,41.7963,41.803,10300.0
2007-02-02 15:40:00,62.21,62.21,62.15,62.15,17300.0,41.803,41.803,41.7627,41.7627,17300.0
2007-02-02 15:45:00,62.15,62.16,62.04,62.05,12700.0,41.7627,41.7694,41.6888,41.6955,12700.0
2007-02-02 15:50:00,62.05,62.13,62.03,62.13,22100.0,41.6955,41.7492,41.682,41.7492,22100.0
2007-02-02 15:55:00,62.13,62.13,62.1,62.12,34100.0,41.7492,41.7492,41.7291,41.7425,34100.0
2007-02-05 09:30:00,61.99,62.21,61.97,62.2,30900.0,41.6552,41.803,41.6417,41.7963,30900.0
2007-02-05 09:35:00,62.18,62.18,62.1,62.1,5000.0,41.7828,41.7828,41.7291,41.7291,5000.0
2007-02-05 09:40:00,62.1,62.12,62.07,62.08,18500.0,41.7291,41.7425,41.7089,41.7156,18500.0
2007-02-05 09:45:00,62.07,62.12,62.05,62.05,7300.0,41.7089,41.7425,41.6955,41.6955,7300.0
2007-02-05 09:50:00,62.06,62.09,62.05,62.06,5300.0,41.7022,41.7224,41.6955,41.7022,5300.0
2007-02-05 09:55:00,62.06,62.07,62.03,62.04,18300.0,41.7022,41.7089,41.682,41.6888,18300.0
2007-02-05 10:00:00,62.04,62.05,61.95,62.01,14600.0,41.6888,41.6955,41.6283,41.6686,14600.0
2007-02-05 10:05:00,62.01,62.02,61.97,61.98,26200.0,41.6686,41.6753,41.6417,41.6484,26200.0
2007-02-05 10:10:00,61.98,62.12,61.97,62.06,13900.0,41.6484,41.7425,41.6417,41.7022,13900.0
2007-02-05 10:15:00,62.04,62.07,61.99,62.07,10400.0,41.6888,41.7089,41.6552,41.7089,10400.0
2007-02-05 10:20:00,62.05,62.06,62.02,62.05,7900.0,41.6955,41.7022,41.6753,41.6955,7900.0
2007-02-05 10:25:00,62.05,62.06,62.01,62.06,11100.0,41.6955,41.7022,41.6686,41.7022,11100.0
2007-02-05 10:30:00,62.04,62.21,62.04,62.2,16900.0,41.6888,41.803,41.6888,41.7963,16900.0
2007-02-05 10:35:00,62.21,62.33,62.19,62.24,15900.0,41.803,41.8836,41.7896,41.8232,15900.0
2007-02-05 10:40:00,62.24,62.24,62.13,62.14,7900.0,41.8232,41.8232,41.7492,41.756,7900.0
2007-02-05 10:45:00,62.12,62.13,62.07,62.08,5800.0,41.7425,41.7492,41.7089,41.7156,5800.0
2007-02-05 10:50:00,62.08,62.11,62.05,62.09,10700.0,41.7156,41.7358,41.6955,41.7224,10700.0
2007-02-05 10:55:00,62.09,62.13,62.09,62.11,3600.0,41.7224,41.7492,41.7224,41.7358,3600.0
2007-02-05 11:00:00,62.1,62.16,62.08,62.16,12100.0,41.7291,41.7694,41.7156,41.7694,12100.0
2007-02-05 11:05:00,62.15,62.18,62.09,62.17,10100.0,41.7627,41.7828,41.7224,41.7761,10100.0
2007-02-05 11:10:00,62.15,62.15,62.12,62.12,3300.0,41.7627,41.7627,41.7425,41.7425,3300.0
2007-02-05 11:15:00,62.11,62.15,62.09,62.15,16600.0,41.7358,41.7627,41.7224,41.7627,16600.0
2007-02-05 11:20:00,62.15,62.15,62.1,62.14,11800.0,41.7627,41.7627,41.7291,41.756,11800.0
2007-02-05 11:25:00,62.15,62.15,62.1,62.1,22100.0,41.7627,41.7627,41.7291,41.7291,22100.0
2007-02-05 11:30:00,62.11,62.11,62.03,62.05,15000.0,41.7358,41.7358,41.682,41.6955,15000.0
2007-02-05 11:35:00,62.05,62.07,62.02,62.07,8000.0,41.6955,41.7089,41.6753,41.7089,8000.0
2007-02-05 11:40:00,62.05,62.07,62.05,62.07,6100.0,41.6955,41.7089,41.6955,41.7089,6100.0
2007-02-05 11:45:00,62.05,62.06,62.02,62.05,15700.0,41.6955,41.7022,41.6753,41.6955,15700.0
2007-02-05 11:50:00,62.03,62.04,62.03,62.04,6600.0,41.682,41.6888,41.682,41.6888,6600.0
2007-02-05 11:55:00,62.02,62.06,62.02,62.03,8000.0,41.6753,41.7022,41.6753,41.682,8000.0
2007-02-05 12:00:00,62.02,62.08,62.02,62.08,11200.0,41.6753,41.7156,41.6753,41.7156,11200.0
2007-02-05 12:05:00,62.1,62.1,62.07,62.08,9800.0,41.7291,41.7291,41.7089,41.7156,9800.0
2007-02-05 12:10:00,62.08,62.09,62.03,62.04,4800.0,41.7156,41.7224,41.682,41.6888,4800.0
2007-02-05 12:15:00,62.04,62.05,62.02,62.05,7500.0,41.6888,41.6955,41.6753,41.6955,7500.0
2007-02-05 12:20:00,62.05,62.06,62.02,62.04,5100.0,41.6955,41.7022,41.6753,41.6888,5100.0
2007-02-05 12:25:00,62.04,62.06,62.03,62.06,7200.0,41.6888,41.7022,41.682,41.7022,7200.0
2007-02-05 12:30:00,62.04,62.08,62.04,62.08,2700.0,41.6888,41.7156,41.6888,41.7156,2700.0
2007-02-05 12:35:00,62.07,62.08,62.04,62.05,3700.0,41.7089,41.7156,41.6888,41.6955,3700.0
2007-02-05 12:40:00,62.05,62.09,62.04,62.08,8000.0,41.6955,41.7224,41.6888,41.7156,8000.0
2007-02-05 12:45:00,62.09,62.09,62.07,62.09,3100.0,41.7224,41.7224,41.7089,41.7224,3100.0
2007-02-05 12:50:00,62.09,62.09,62.06,62.08,5900.0,41.7224,41.7224,41.7022,41.7156,5900.0
2007-02-05 12:55:00,62.08,62.08,62.05,62.07,6200.0,41.7156,41.7156,41.6955,41.7089,6200.0
2007-02-05 13:00:00,62.08,62.08,62.04,62.06,8400.0,41.7156,41.7156,41.6888,41.7022,8400.0
2007-02-05 13:05:00,62.05,62.06,62.04,62.06,4600.0,41.6955,41.7022,41.6888,41.7022,4600.0
2007-02-05 13:10:00,62.05,62.06,62.04,62.05,8900.0,41.6955,41.7022,41.6888,41.6955,8900.0
2007-02-05 13:15:00,62.04,62.06,62.01,62.02,6500.0,41.6888,41.7022,41.6686,41.6753,6500.0
2007-02-05 13:20:00,62.02,62.03,62.0,62.02,17200.0,41.6753,41.682,41.6619,41.6753,17200.0
2007-02-05 13:25:00,62.02,62.02,61.95,61.97,35100.0,41.6753,41.6753,41.6283,41.6417,35100.0
2007-02-05 13:30:00,61.97,62.01,61.95,61.99,19100.0,41.6417,41.6686,41.6283,41.6552,19100.0
2007-02-05 13:35:00,61.99,62.07,61.99,62.05,12300.0,41.6552,41.7089,41.6552,41.6955,12300.0
2007-02-05 13:40:00,62.05,62.05,62.02,62.03,2500.0,41.6955,41.6955,41.6753,41.682,2500.0
2007-02-05 13:45:00,62.02,62.09,62.02,62.08,8900.0,41.6753,41.7224,41.6753,41.7156,8900.0
2007-02-05 13:50:00,62.07,62.07,62.05,62.06,2800.0,41.7089,41.7089,41.6955,41.7022,2800.0
2007-02-05 13:55:00,62.05,62.08,62.05,62.06,6400.0,41.6955,41.7156,41.6955,41.7022,6400.0
2007-02-05 14:00:00,62.05,62.11,62.05,62.1,7200.0,41.6955,41.7358,41.6955,41.7291,7200.0
2007-02-05 14:05:00,62.09,62.1,62.06,62.08,3400.0,41.7224,41.7291,41.7022,41.7156,3400.0
2007-02-05 14:10:00,62.08,62.09,62.06,62.08,8100.0,41.7156,41.7224,41.7022,41.7156,8100.0
2007-02-05 14:15:00,62.06,62.1,62.05,62.06,8200.0,41.7022,41.7291,41.6955,41.7022,8200.0
2007-02-05 14:20:00,62.06,62.06,62.05,62.06,3700.0,41.7022,41.7022,41.6955,41.7022,3700.0
2007-02-05 14:25:00,62.07,62.1,62.06,62.09,7700.0,41.7089,41.7291,41.7022,41.7224,7700.0
2007-02-05 14:30:00,62.09,62.09,62.06,62.07,2800.0,41.7224,41.7224,41.7022,41.7089,2800.0
2007-02-05 14:35:00,62.06,62.09,62.04,62.09,8300.0,41.7022,41.7224,41.6888,41.7224,8300.0
2007-02-05 14:40:00,62.08,62.09,62.07,62.08,4600.0,41.7156,41.7224,41.7089,41.7156,4600.0
2007-02-05 14:45:00,62.08,62.08,62.07,62.08,6400.0,41.7156,41.7156,41.7089,41.7156,6400.0
2007-02-05 14:50:00,62.08,62.08,62.05,62.06,9800.0,41.7156,41.7156,41.6955,41.7022,9800.0
2007-02-05 14:55:00,62.07,62.07,62.03,62.05,40900.0,41.7089,41.7089,41.682,41.6955,40900.0
2007-02-05 15:00:00,62.05,62.05,62.01,62.05,22900.0,41.6955,41.6955,41.6686,41.6955,22900.0
2007-02-05 15:05:00,62.05,62.06,62.04,62.06,25100.0,41.6955,41.7022,41.6888,41.7022,25100.0
2007-02-05 15:10:00,62.06,62.07,62.03,62.03,32200.0,41.7022,41.7089,41.682,41.682,32200.0
2007-02-05 15:15:00,62.02,62.02,61.89,61.9,45100.0,41.6753,41.6753,41.588,41.5947,45100.0
2007-02-05 15:20:00,61.88,61.95,61.84,61.95,47400.0,41.5812,41.6283,41.5544,41.6283,47400.0
2007-02-05 15:25:00,61.95,61.96,61.85,61.85,21400.0,41.6283,41.635,41.5611,41.5611,21400.0
2007-02-05 15:30:00,61.84,61.86,61.78,61.84,19200.0,41.5544,41.5678,41.514,41.5544,19200.0
2007-02-05 15:35:00,61.83,61.91,61.78,61.88,48700.0,41.5476,41.6014,41.514,41.5812,48700.0
2007-02-05 15:40:00,61.88,61.96,61.85,61.86,34000.0,41.5812,41.635,41.5611,41.5678,34000.0
2007-02-05 15:45:00,61.86,61.95,61.86,61.89,33300.0,41.5678,41.6283,41.5678,41.588,33300.0
2007-02-05 15:50:00,61.89,61.96,61.76,61.77,39800.0,41.588,41.635,41.5006,41.5073,39800.0
2007-02-05 15:55:00,61.76,61.93,61.73,61.89,61200.0,41.5006,41.6148,41.4805,41.588,61200.0
2007-02-06 09:30:00,61.9,61.94,61.82,61.87,29600.0,41.5947,41.6216,41.5409,41.5745,29600.0
2007-02-06 09:35:00,61.84,61.87,61.75,61.76,20700.0,41.5544,41.5745,41.4939,41.5006,20700.0
2007-02-06 09:40:00,61.77,61.84,61.76,61.79,13000.0,41.5073,41.5544,41.5006,41.5208,13000.0
2007-02-06 09:45:00,61.78,61.81,61.75,61.78,13000.0,41.514,41.5342,41.4939,41.514,13000.0
2007-02-06 09:50:00,61.77,61.8,61.77,61.79,11800.0,41.5073,41.5275,41.5073,41.5208,11800.0
2007-02-06 09:55:00,61.78,61.8,61.75,61.76,20300.0,41.514,41.5275,41.4939,41.5006,20300.0
2007-02-06 10:00:00,61.75,61.8,61.75,61.8,16200.0,41.4939,41.5275,41.4939,41.5275,16200.0
2007-02-06 10:05:00,61.8,61.84,61.76,61.81,20400.0,41.5275,41.5544,41.5006,41.5342,20400.0
2007-02-06 10:10:00,61.82,61.91,61.82,61.88,24400.0,41.5409,41.6014,41.5409,41.5812,24400.0
2007-02-06 10:15:00,61.88,61.88,61.82,61.84,12000.0,41.5812,41.5812,41.5409,41.5544,12000.0
2007-02-06 10:20:00,61.84,61.86,61.84,61.85,13200.0,41.5544,41.5678,41.5544,41.5611,13200.0
2007-02-06 10:25:00,61.85,61.86,61.78,61.84,18300.0,41.5611,41.5678,41.514,41.5544,18300.0
2007-02-06 10:30:00,61.83,61.9,61.77,61.88,24600.0,41.5476,41.5947,41.5073,41.5812,24600.0
2007-02-06 10:35:00,61.87,61.88,61.76,61.8,10600.0,41.5745,41.5812,41.5006,41.5275,10600.0
2007-02-06 10:40:00,61.81,61.86,61.79,61.79,19200.0,41.5342,41.5678,41.5208,41.5208,19200.0
2007-02-06 10:45:00,61.8,61.8,61.79,61.8,14700.0,41.5275,41.5275,41.5208,41.5275,14700.0
2007-02-06 10:50:00,61.79,61.8,61.77,61.79,26400.0,41.5208,41.5275,41.5073,41.5208,26400.0
2007-02-06 10:55:00,61.78,61.8,61.75,61.75,45000.0,41.514,41.5275,41.4939,41.4939,45000.0
2007-02-06 11:00:00,61.75,61.87,61.74,61.85,17100.0,41.4939,41.5745,41.4872,41.5611,17100.0
2007-02-06 11:05:00,61.85,61.85,61.79,61.8,10200.0,41.5611,41.5611,41.5208,41.5275,10200.0
2007-02-06 11:10:00,61.79,61.84,61.79,61.82,14500.0,41.5208,41.5544,41.5208,41.5409,14500.0
2007-02-06 11:15:00,61.82,61.82,61.79,61.79,16200.0,41.5409,41.5409,41.5208,41.5208,16200.0
2007-02-06 11:20:00,61.8,61.82,61.79,61.81,7900.0,41.5275,41.5409,41.5208,41.5342,7900.0
2007-02-06 11:25:00,61.82,61.87,61.82,61.85,14000.0,41.5409,41.5745,41.5409,41.5611,14000.0
2007-02-06 11:30:00,61.84,61.85,61.82,61.85,9900.0,41.5544,41.5611,41.5409,41.5611,9900.0
2007-02-06 11:35:00,61.87,61.87,61.84,61.86,9700.0,41.5745,41.5745,41.5544,41.5678,9700.0
2007-02-06 11:40:00,61.85,61.89,61.83,61.86,7800.0,41.5611,41.588,41.5476,41.5678,7800.0
2007-02-06 11:45:00,61.86,61.87,61.84,61.85,9600.0,41.5678,41.5745,41.5544,41.5611,9600.0
2007-02-06 11:50:00,61.84,61.89,61.84,61.86,9600.0,41.5544,41.588,41.5544,41.5678,9600.0
2007-02-06 11:55:00,61.84,61.86,61.72,61.72,14800.0,41.5544,41.5678,41.4737,41.4737,14800.0
2007-02-06 12:00:00,61.72,61.75,61.71,61.73,19900.0,41.4737,41.4939,41.467,41.4805,19900.0
2007-02-06 12:05:00,61.73,61.74,61.71,61.72,11200.0,41.4805,41.4872,41.467,41.4737,11200.0
2007-02-06 12:10:00,61.72,61.79,61.71,61.79,6800.0,41.4737,41.5208,41.467,41.5208,6800.0
2007-02-06 12:15:00,61.79,61.79,61.72,61.75,13600.0,41.5208,41.5208,41.4737,41.4939,13600.0
2007-02-06 12:20:00,61.75,61.81,61.75,61.8,8500.0,41.4939,41.5342,41.4939,41.5275,8500.0
2007-02-06 12:25:00,61.8,61.89,61.8,61.89,5700.0,41.5275,41.588,41.5275,41.588,5700.0
2007-02-06 12:30:00,61.87,61.9,61.87,61.88,11000.0,41.5745,41.5947,41.5745,41.5812,11000.0
2007-02-06 12:35:00,61.88,61.88,61.74,61.75,18700.0,41.5812,41.5812,41.4872,41.4939,18700.0
2007-02-06 12:40:00,61.74,61.76,61.72,61.76,4400.0,41.4872,41.5006,41.4737,41.5006,4400.0
2007-02-06 12:45:00,61.76,61.85,61.76,61.85,4100.0,41.5006,41.5611,41.5006,41.5611,4100.0
2007-02-06 12:50:00,61.84,61.89,61.82,61.89,5700.0,41.5544,41.588,41.5409,41.588,5700.0
2007-02-06 12:55:00,61.88,61.9,61.82,61.82,12200.0,41.5812,41.5947,41.5409,41.5409,12200.0
2007-02-06 13:00:00,61.8,61.82,61.76,61.78,9600.0,41.5275,41.5409,41.5006,41.514,9600.0
2007-02-06 13:05:00,61.78,61.85,61.77,61.84,15000.0,41.514,41.5611,41.5073,41.5544,15000.0
2007-02-06 13:10:00,61.83,61.87,61.83,61.85,8800.0,41.5476,41.5745,41.5476,41.5611,8800.0
2007-02-06 13:15:00,61.85,61.87,61.84,61.84,8200.0,41.5611,41.5745,41.5544,41.5544,8200.0
2007-02-06 13:20:00,61.85,61.87,61.84,61.84,6300.0,41.5611,41.5745,41.5544,41.5544,6300.0
2007-02-06 13:25:00,61.84,61.86,61.83,61.83,8200.0,41.5544,41.5678,41.5476,41.5476,8200.0
2007-02-06 13:30:00,61.83,61.89,61.83,61.89,7700.0,41.5476,41.588,41.5476,41.588,7700.0
2007-02-06 13:35:00,61.9,61.9,61.79,61.83,25600.0,41.5947,41.5947,41.5208,41.5476,25600.0
2007-02-06 13:40:00,61.84,61.86,61.8,61.84,13800.0,41.5544,41.5678,41.5275,41.5544,13800.0
2007-02-06 13:45:00,61.84,61.9,61.84,61.9,19700.0,41.5544,41.5947,41.5544,41.5947,19700.0
2007-02-06 13:50:00,61.9,61.9,61.88,61.9,19800.0,41.5947,41.5947,41.5812,41.5947,19800.0
2007-02-06 13:55:00,61.89,61.9,61.89,61.9,15900.0,41.588,41.5947,41.588,41.5947,15900.0
2007-02-06 14:00:00,61.9,62.05,61.89,62.05,43500.0,41.5947,41.6955,41.588,41.6955,43500.0
2007-02-06 14:05:00,62.05,62.18,62.04,62.17,14300.0,41.6955,41.7828,41.6888,41.7761,14300.0
2007-02-06 14:10:00,62.16,62.26,62.16,62.21,19600.0,41.7694,41.8366,41.7694,41.803,19600.0
2007-02-06 14:15:00,62.21,62.23,62.17,62.17,13200.0,41.803,41.8164,41.7761,41.7761,13200.0
2007-02-06 14:20:00,62.17,62.17,62.06,62.1,8400.0,41.7761,41.7761,41.7022,41.7291,8400.0
2007-02-06 14:25:00,62.1,62.18,62.08,62.16,10600.0,41.7291,41.7828,41.7156,41.7694,10600.0
2007-02-06 14:30:00,62.17,62.23,62.16,62.22,10400.0,41.7761,41.8164,41.7694,41.8097,10400.0
2007-02-06 14:35:00,62.22,62.33,62.22,62.27,18000.0,41.8097,41.8836,41.8097,41.8433,18000.0
2007-02-06 14:40:00,62.28,62.3,62.27,62.28,10100.0,41.85,41.8635,41.8433,41.85,10100.0
2007-02-06 14:45:00,62.29,62.3,62.28,62.3,12600.0,41.8568,41.8635,41.85,41.8635,12600.0
2007-02-06 14:50:00,62.29,62.43,62.29,62.42,25000.0,41.8568,41.9508,41.8568,41.9441,25000.0
2007-02-06 14:55:00,62.42,62.43,62.38,62.39,16600.0,41.9441,41.9508,41.9172,41.9239,16600.0
2007-02-06 15:00:00,62.39,62.49,62.38,62.49,21200.0,41.9239,41.9911,41.9172,41.9911,21200.0
2007-02-06 15:05:00,62.51,62.58,62.49,62.49,23100.0,42.0046,42.0516,41.9911,41.9911,23100.0
2007-02-06 15:10:00,62.48,62.49,62.47,62.48,15200.0,41.9844,41.9911,41.9777,41.9844,15200.0
2007-02-06 15:15:00,62.48,62.63,62.48,62.63,23500.0,41.9844,42.0852,41.9844,42.0852,23500.0
2007-02-06 15:20:00,62.64,62.64,62.57,62.57,16800.0,42.0919,42.0919,42.0449,42.0449,16800.0
2007-02-06 15:25:00,62.58,62.58,62.53,62.53,15400.0,42.0516,42.0516,42.018,42.018,15400.0
2007-02-06 15:30:00,62.52,62.52,62.45,62.47,18800.0,42.0113,42.0113,41.9643,41.9777,18800.0
2007-02-06 15:35:00,62.47,62.48,62.43,62.44,10100.0,41.9777,41.9844,41.9508,41.9575,10100.0
2007-02-06 15:40:00,62.44,62.45,62.38,62.39,15600.0,41.9575,41.9643,41.9172,41.9239,15600.0
2007-02-06 15:45:00,62.38,62.47,62.38,62.45,27100.0,41.9172,41.9777,41.9172,41.9643,27100.0
2007-02-06 15:50:00,62.46,62.55,62.46,62.52,29700.0,41.971,42.0315,41.971,42.0113,29700.0
2007-02-06 15:55:00,62.52,62.52,62.44,62.47,37900.0,42.0113,42.0113,41.9575,41.9777,37900.0
2007-02-07 09:30:00,62.8,63.0,62.65,63.0,37800.0,42.1995,42.3338,42.0987,42.3338,37800.0
2007-02-07 09:35:00,62.89,63.36,62.89,63.16,14400.0,42.2599,42.5758,42.2599,42.4414,14400.0
2007-02-07 09:40:00,63.14,63.23,63.09,63.19,12000.0,42.4279,42.4884,42.3943,42.4615,12000.0
2007-02-07 09:45:00,63.19,63.19,63.09,63.09,11300.0,42.4615,42.4615,42.3943,42.3943,11300.0
2007-02-07 09:50:00,63.1,63.1,62.84,62.86,22600.0,42.401,42.401,42.2263,42.2398,22600.0
2007-02-07 09:55:00,62.87,62.87,62.75,62.84,14400.0,42.2465,42.2465,42.1659,42.2263,14400.0
2007-02-07 10:00:00,62.84,62.86,62.71,62.84,17800.0,42.2263,42.2398,42.139,42.2263,17800.0
2007-02-07 10:05:00,62.8,62.81,62.74,62.8,7300.0,42.1995,42.2062,42.1591,42.1995,7300.0
2007-02-07 10:10:00,62.8,62.81,62.73,62.81,7100.0,42.1995,42.2062,42.1524,42.2062,7100.0
2007-02-07 10:15:00,62.81,62.88,62.79,62.86,8400.0,42.2062,42.2532,42.1927,42.2398,8400.0
2007-02-07 10:20:00,62.89,62.91,62.87,62.87,4500.0,42.2599,42.2734,42.2465,42.2465,4500.0
2007-02-07 10:25:00,62.87,63.1,62.8,62.97,58900.0,42.2465,42.401,42.1995,42.3137,58900.0
2007-02-07 10:30:00,62.96,63.0,62.78,62.86,46100.0,42.307,42.3338,42.186,42.2398,46100.0
2007-02-07 10:35:00,62.82,62.9,62.78,62.86,16200.0,42.2129,42.2667,42.186,42.2398,16200.0
2007-02-07 10:40:00,62.82,62.89,62.78,62.85,21700.0,42.2129,42.2599,42.186,42.2331,21700.0
2007-02-07 10:45:00,62.81,62.85,62.8,62.8,8500.0,42.2062,42.2331,42.1995,42.1995,8500.0
2007-02-07 10:50:00,62.8,62.81,62.67,62.76,10700.0,42.1995,42.2062,42.1121,42.1726,10700.0
2007-02-07 10:55:00,62.76,62.8,62.76,62.8,4500.0,42.1726,42.1995,42.1726,42.1995,4500.0
2007-02-07 11:00:00,62.77,62.78,62.74,62.75,3200.0,42.1793,42.186,42.1591,42.1659,3200.0
2007-02-07 11:05:00,62.75,62.85,62.74,62.82,10600.0,42.1659,42.2331,42.1591,42.2129,10600.0
2007-02-07 11:10:00,62.83,62.87,62.79,62.83,7000.0,42.2196,42.2465,42.1927,42.2196,7000.0
2007-02-07 11:15:00,62.82,62.88,62.79,62.87,7400.0,42.2129,42.2532,42.1927,42.2465,7400.0
2007-02-07 11:20:00,62.88,62.93,62.76,62.76,15300.0,42.2532,42.2868,42.1726,42.1726,15300.0
2007-02-07 11:25:00,62.76,62.8,62.69,62.72,12300.0,42.1726,42.1995,42.1255,42.1457,12300.0
2007-02-07 11:30:00,62.72,62.8,62.72,62.78,2000.0,42.1457,42.1995,42.1457,42.186,2000.0
2007-02-07 11:35:00,62.79,62.81,62.79,62.8,2300.0,42.1927,42.2062,42.1927,42.1995,2300.0
2007-02-07 11:40:00,62.79,62.82,62.79,62.82,6500.0,42.1927,42.2129,42.1927,42.2129,6500.0
2007-02-07 11:45:00,62.82,62.83,62.79,62.79,3000.0,42.2129,42.2196,42.1927,42.1927,3000.0
2007-02-07 11:50:00,62.8,62.87,62.78,62.81,5300.0,42.1995,42.2465,42.186,42.2062,5300.0
2007-02-07 11:55:00,62.84,62.84,62.8,62.81,1900.0,42.2263,42.2263,42.1995,42.2062,1900.0
2007-02-07 12:00:00,62.8,62.81,62.74,62.74,9000.0,42.1995,42.2062,42.1591,42.1591,9000.0
2007-02-07 12:05:00,62.72,62.77,62.71,62.77,2100.0,42.1457,42.1793,42.139,42.1793,2100.0
2007-02-07 12:10:00,62.74,62.8,62.74,62.78,5200.0,42.1591,42.1995,42.1591,42.186,5200.0
2007-02-07 12:15:00,62.78,62.85,62.77,62.77,6200.0,42.186,42.2331,42.1793,42.1793,6200.0
2007-02-07 12:20:00,62.8,62.83,62.7,62.81,17500.0,42.1995,42.2196,42.1323,42.2062,17500.0
2007-02-07 12:25:00,62.81,62.92,62.81,62.92,9900.0,42.2062,42.2801,42.2062,42.2801,9900.0
2007-02-07 12:30:00,62.93,62.93,62.88,62.9,5500.0,42.2868,42.2868,42.2532,42.2667,5500.0
2007-02-07 12:35:00,62.89,62.9,62.86,62.86,5300.0,42.2599,42.2667,42.2398,42.2398,5300.0
2007-02-07 12:40:00,62.86,62.89,62.86,62.88,4100.0,42.2398,42.2599,42.2398,42.2532,4100.0
2007-02-07 12:45:00,62.87,62.87,62.85,62.85,1300.0,42.2465,42.2465,42.2331,42.2331,1300.0
2007-02-07 12:50:00,62.86,62.86,62.85,62.85,2700.0,42.2398,42.2398,42.2331,42.2331,2700.0
2007-02-07 12:55:00,62.82,62.91,62.82,62.91,12500.0,42.2129,42.2734,42.2129,42.2734,12500.0
2007-02-07 13:00:00,62.9,62.97,62.9,62.95,9200.0,42.2667,42.3137,42.2667,42.3002,9200.0
2007-02-07 13:05:00,62.95,62.96,62.92,62.95,8000.0,42.3002,42.307,42.2801,42.3002,8000.0
2007-02-07 13:10:00,62.95,62.96,62.89,62.9,31100.0,42.3002,42.307,42.2599,42.2667,31100.0
2007-02-07 13:15:00,62.9,62.93,62.85,62.86,17200.0,42.2667,42.2868,42.2331,42.2398,17200.0
2007-02-07 13:20:00,62.85,62.87,62.85,62.85,1100.0,42.2331,42.2465,42.2331,42.2331,1100.0
2007-02-07 13:25:00,62.85,62.87,62.85,62.87,4100.0,42.2331,42.2465,42.2331,42.2465,4100.0
2007-02-07 13:30:00,62.88,62.95,62.84,62.86,35700.0,42.2532,42.3002,42.2263,42.2398,35700.0
2007-02-07 13:35:00,62.83,62.85,62.81,62.85,9100.0,42.2196,42.2331,42.2062,42.2331,9100.0
2007-02-07 13:40:00,62.85,62.93,62.85,62.91,26400.0,42.2331,42.2868,42.2331,42.2734,26400.0
2007-02-07 13:45:00,62.9,62.93,62.9,62.93,6100.0,42.2667,42.2868,42.2667,42.2868,6100.0
2007-02-07 13:50:00,62.92,62.92,62.9,62.9,15500.0,42.2801,42.2801,42.2667,42.2667,15500.0
2007-02-07 13:55:00,62.9,62.93,62.87,62.92,16400.0,42.2667,42.2868,42.2465,42.2801,16400.0
2007-02-07 14:00:00,62.92,62.96,62.91,62.95,11400.0,42.2801,42.307,42.2734,42.3002,11400.0
2007-02-07 14:05:00,62.96,63.0,62.89,63.0,23500.0,42.307,42.3338,42.2599,42.3338,23500.0
2007-02-07 14:10:00,63.0,63.16,63.0,63.1,48000.0,42.3338,42.4414,42.3338,42.401,48000.0
2007-02-07 14:15:00,63.1,63.1,63.01,63.02,5800.0,42.401,42.401,42.3406,42.3473,5800.0
2007-02-07 14:20:00,63.01,63.11,63.01,63.07,9200.0,42.3406,42.4078,42.3406,42.3809,9200.0
2007-02-07 14:25:00,63.07,63.07,63.0,63.03,5900.0,42.3809,42.3809,42.3338,42.354,5900.0
2007-02-07 14:30:00,63.02,63.1,63.01,63.05,7100.0,42.3473,42.401,42.3406,42.3674,7100.0
2007-02-07 14:35:00,63.06,63.1,63.02,63.02,21000.0,42.3742,42.401,42.3473,42.3473,21000.0
2007-02-07 14:40:00,63.03,63.04,63.0,63.01,14000.0,42.354,42.3607,42.3338,42.3406,14000.0
2007-02-07 14:45:00,63.01,63.02,62.98,63.0,15600.0,42.3406,42.3473,42.3204,42.3338,15600.0
2007-02-07 14:50:00,63.0,63.01,62.98,62.98,5000.0,42.3338,42.3406,42.3204,42.3204,5000.0
2007-02-07 14:55:00,63.01,63.01,62.97,63.0,8900.0,42.3406,42.3406,42.3137,42.3338,8900.0
2007-02-07 15:00:00,63.0,63.08,62.97,63.06,19400.0,42.3338,42.3876,42.3137,42.3742,19400.0
2007-02-07 15:05:00,63.06,63.14,63.05,63.1,36200.0,42.3742,42.4279,42.3674,42.401,36200.0
2007-02-07 15:10:00,63.11,63.27,63.11,63.27,28600.0,42.4078,42.5153,42.4078,42.5153,28600.0
2007-02-07 15:15:00,63.27,63.3,63.18,63.18,18300.0,42.5153,42.5354,42.4548,42.4548,18300.0
2007-02-07 15:20:00,63.19,63.22,63.17,63.22,7700.0,42.4615,42.4817,42.4481,42.4817,7700.0
2007-02-07 15:25:00,63.22,63.27,63.21,63.23,10400.0,42.4817,42.5153,42.475,42.4884,10400.0
2007-02-07 15:30:00,63.22,63.28,63.19,63.25,11500.0,42.4817,42.522,42.4615,42.5018,11500.0
2007-02-07 15:35:00,63.25,63.27,63.24,63.24,16400.0,42.5018,42.5153,42.4951,42.4951,16400.0
2007-02-07 15:40:00,63.24,63.26,63.21,63.22,10900.0,42.4951,42.5086,42.475,42.4817,10900.0
2007-02-07 15:45:00,63.21,63.22,63.11,63.11,15600.0,42.475,42.4817,42.4078,42.4078,15600.0
2007-02-07 15:50:00,63.12,63.2,63.1,63.2,24500.0,42.4145,42.4682,42.401,42.4682,24500.0
2007-02-07 15:55:00,63.2,63.2,63.14,63.16,15800.0,42.4682,42.4682,42.4279,42.4414,15800.0
2007-02-08 09:30:00,63.17,63.42,63.05,63.32,25200.0,42.4481,42.6161,42.3674,42.5489,25200.0
2007-02-08 09:35:00,63.32,63.42,63.25,63.38,51100.0,42.5489,42.6161,42.5018,42.5892,51100.0
2007-02-08 09:40:00,63.34,63.37,63.08,63.12,24800.0,42.5623,42.5825,42.3876,42.4145,24800.0
2007-02-08 09:45:00,63.12,63.29,63.07,63.29,30100.0,42.4145,42.5287,42.3809,42.5287,30100.0
2007-02-08 09:50:00,63.28,63.44,63.1,63.21,52500.0,42.522,42.6295,42.401,42.475,52500.0
2007-02-08 09:55:00,63.17,63.36,63.12,63.36,29500.0,42.4481,42.5758,42.4145,42.5758,29500.0
2007-02-08 10:00:00,63.36,63.37,63.28,63.35,40600.0,42.5758,42.5825,42.522,42.569,40600.0
2007-02-08 10:05:00,63.37,63.38,63.01,63.05,29400.0,42.5825,42.5892,42.3406,42.3674,29400.0
2007-02-08 10:10:00,63.01,63.14,62.91,63.11,22700.0,42.3406,42.4279,42.2734,42.4078,22700.0
2007-02-08 10:15:00,63.14,63.17,62.99,63.03,42000.0,42.4279,42.4481,42.3271,42.354,42000.0
2007-02-08 10:20:00,63.03,63.17,62.95,63.17,31800.0,42.354,42.4481,42.3002,42.4481,31800.0
2007-02-08 10:25:00,63.2,63.25,63.01,63.12,25400.0,42.4682,42.5018,42.3406,42.4145,25400.0
2007-02-08 10:30:00,63.12,63.27,63.08,63.15,20500.0,42.4145,42.5153,42.3876,42.4346,20500.0
2007-02-08 10:35:00,63.13,63.2,63.13,63.16,17600.0,42.4212,42.4682,42.4212,42.4414,17600.0
2007-02-08 10:40:00,63.16,63.2,63.15,63.15,11500.0,42.4414,42.4682,42.4346,42.4346,11500.0
2007-02-08 10:45:00,63.15,63.16,63.1,63.1,11000.0,42.4346,42.4414,42.401,42.401,11000.0
2007-02-08 10:50:00,63.1,63.11,62.9,62.94,18900.0,42.401,42.4078,42.2667,42.2935,18900.0
2007-02-08 10:55:00,62.93,62.97,62.9,62.96,21600.0,42.2868,42.3137,42.2667,42.307,21600.0
2007-02-08 11:00:00,62.9,62.9,62.8,62.86,12900.0,42.2667,42.2667,42.1995,42.2398,12900.0
2007-02-08 11:05:00,62.85,62.96,62.8,62.96,35900.0,42.2331,42.307,42.1995,42.307,35900.0
2007-02-08 11:10:00,62.97,63.17,62.97,63.07,12100.0,42.3137,42.4481,42.3137,42.3809,12100.0
2007-02-08 11:15:00,63.07,63.25,63.07,63.17,21900.0,42.3809,42.5018,42.3809,42.4481,21900.0
2007-02-08 11:20:00,63.19,63.19,63.12,63.12,4000.0,42.4615,42.4615,42.4145,42.4145,4000.0
2007-02-08 11:25:00,63.13,63.18,63.12,63.17,7100.0,42.4212,42.4548,42.4145,42.4481,7100.0
2007-02-08 11:30:00,63.15,63.15,63.13,63.15,4200.0,42.4346,42.4346,42.4212,42.4346,4200.0
2007-02-08 11:35:00,63.15,63.15,63.13,63.13,7400.0,42.4346,42.4346,42.4212,42.4212,7400.0
2007-02-08 11:40:00,63.15,63.17,63.13,63.17,6300.0,42.4346,42.4481,42.4212,42.4481,6300.0
2007-02-08 11:45:00,63.17,63.17,63.13,63.13,3700.0,42.4481,42.4481,42.4212,42.4212,3700.0
2007-02-08 11:50:00,63.14,63.17,63.14,63.17,6400.0,42.4279,42.4481,42.4279,42.4481,6400.0
2007-02-08 11:55:00,63.16,63.3,63.16,63.3,10400.0,42.4414,42.5354,42.4414,42.5354,10400.0
2007-02-08 12:00:00,63.31,63.35,63.28,63.31,12400.0,42.5422,42.569,42.522,42.5422,12400.0
2007-02-08 12:05:00,63.31,63.31,63.26,63.3,7200.0,42.5422,42.5422,42.5086,42.5354,7200.0
2007-02-08 12:10:00,63.3,63.3,63.25,63.25,2700.0,42.5354,42.5354,42.5018,42.5018,2700.0
2007-02-08 12:15:00,63.25,63.28,63.21,63.28,6500.0,42.5018,42.522,42.475,42.522,6500.0
2007-02-08 12:20:00,63.28,63.33,63.28,63.29,22900.0,42.522,42.5556,42.522,42.5287,22900.0
2007-02-08 12:25:00,63.29,63.29,63.2,63.2,4000.0,42.5287,42.5287,42.4682,42.4682,4000.0
2007-02-08 12:30:00,63.2,63.23,63.2,63.21,4200.0,42.4682,42.4884,42.4682,42.475,4200.0
2007-02-08 12:35:00,63.22,63.3,63.22,63.3,14900.0,42.4817,42.5354,42.4817,42.5354,14900.0
2007-02-08 12:40:00,63.3,63.34,63.3,63.31,13800.0,42.5354,42.5623,42.5354,42.5422,13800.0
2007-02-08 12:45:00,63.33,63.34,63.3,63.34,7100.0,42.5556,42.5623,42.5354,42.5623,7100.0
2007-02-08 12:50:00,63.34,63.49,63.34,63.38,27200.0,42.5623,42.6631,42.5623,42.5892,27200.0
2007-02-08 12:55:00,63.36,63.37,63.31,63.37,7000.0,42.5758,42.5825,42.5422,42.5825,7000.0
2007-02-08 13:00:00,63.35,63.37,63.34,63.37,15300.0,42.569,42.5825,42.5623,42.5825,15300.0
2007-02-08 13:05:00,63.37,63.38,63.32,63.37,5500.0,42.5825,42.5892,42.5489,42.5825,5500.0
2007-02-08 13:10:00,63.35,63.36,63.32,63.32,25400.0,42.569,42.5758,42.5489,42.5489,25400.0
2007-02-08 13:15:00,63.3,63.3,63.18,63.18,6000.0,42.5354,42.5354,42.4548,42.4548,6000.0
2007-02-08 13:20:00,63.18,63.21,63.15,63.21,14200.0,42.4548,42.475,42.4346,42.475,14200.0
2007-02-08 13:25:00,63.2,63.31,63.2,63.31,8100.0,42.4682,42.5422,42.4682,42.5422,8100.0
2007-02-08 13:30:00,63.3,63.41,63.3,63.41,23100.0,42.5354,42.6094,42.5354,42.6094,23100.0
2007-02-08 13:35:00,63.4,63.43,63.4,63.42,7000.0,42.6026,42.6228,42.6026,42.6161,7000.0
2007-02-08 13:40:00,63.4,63.49,63.4,63.47,11800.0,42.6026,42.6631,42.6026,42.6497,11800.0
2007-02-08 13:45:00,63.47,63.47,63.46,63.46,10500.0,42.6497,42.6497,42.643,42.643,10500.0
2007-02-08 13:50:00,63.46,63.47,63.41,63.41,5500.0,42.643,42.6497,42.6094,42.6094,5500.0
2007-02-08 13:55:00,63.41,63.41,63.36,63.38,1900.0,42.6094,42.6094,42.5758,42.5892,1900.0
2007-02-08 14:00:00,63.37,63.38,63.36,63.37,3700.0,42.5825,42.5892,42.5758,42.5825,3700.0
2007-02-08 14:05:00,63.36,63.41,63.35,63.4,5800.0,42.5758,42.6094,42.569,42.6026,5800.0
2007-02-08 14:10:00,63.39,63.42,63.39,63.42,11600.0,42.5959,42.6161,42.5959,42.6161,11600.0
2007-02-08 14:15:00,63.41,63.42,63.4,63.42,12500.0,42.6094,42.6161,42.6026,42.6161,12500.0
2007-02-08 14:20:00,63.41,63.45,63.41,63.44,5900.0,42.6094,42.6362,42.6094,42.6295,5900.0
2007-02-08 14:25:00,63.45,63.46,63.38,63.44,9900.0,42.6362,42.643,42.5892,42.6295,9900.0
2007-02-08 14:30:00,63.44,63.44,63.37,63.39,13500.0,42.6295,42.6295,42.5825,42.5959,13500.0
2007-02-08 14:35:00,63.39,63.4,63.37,63.39,5300.0,42.5959,42.6026,42.5825,42.5959,5300.0
2007-02-08 14:40:00,63.39,63.42,63.39,63.41,20800.0,42.5959,42.6161,42.5959,42.6094,20800.0
2007-02-08 14:45:00,63.4,63.41,63.4,63.4,4000.0,42.6026,42.6094,42.6026,42.6026,4000.0
2007-02-08 14:50:00,63.38,63.42,63.35,63.42,7000.0,42.5892,42.6161,42.569,42.6161,7000.0
2007-02-08 14:55:00,63.42,63.5,63.42,63.46,15900.0,42.6161,42.6698,42.6161,42.643,15900.0
2007-02-08 15:00:00,63.5,63.55,63.47,63.52,17100.0,42.6698,42.7034,42.6497,42.6833,17100.0
2007-02-08 15:05:00,63.51,63.56,63.5,63.56,8500.0,42.6765,42.7101,42.6698,42.7101,8500.0
2007-02-08 15:10:00,63.56,63.65,63.55,63.65,19300.0,42.7101,42.7706,42.7034,42.7706,19300.0
2007-02-08 15:15:00,63.65,63.65,63.58,63.58,7400.0,42.7706,42.7706,42.7236,42.7236,7400.0
2007-02-08 15:20:00,63.59,63.59,63.5,63.51,8700.0,42.7303,42.7303,42.6698,42.6765,8700.0
2007-02-08 15:25:00,63.52,63.54,63.49,63.54,7500.0,42.6833,42.6967,42.6631,42.6967,7500.0
2007-02-08 15:30:00,63.54,63.55,63.51,63.51,3700.0,42.6967,42.7034,42.6765,42.6765,3700.0
2007-02-08 15:35:00,63.53,63.53,63.49,63.49,7000.0,42.69,42.69,42.6631,42.6631,7000.0
2007-02-08 15:40:00,63.48,63.48,63.36,63.37,16900.0,42.6564,42.6564,42.5758,42.5825,16900.0
2007-02-08 15:45:00,63.38,63.41,63.36,63.39,18600.0,42.5892,42.6094,42.5758,42.5959,18600.0
2007-02-08 15:50:00,63.38,63.41,63.36,63.39,10600.0,42.5892,42.6094,42.5758,42.5959,10600.0
2007-02-08 15:55:00,63.37,63.41,63.35,63.4,20800.0,42.5825,42.6094,42.569,42.6026,20800.0
2007-02-09 09:30:00,63.2,63.2,63.04,63.19,20500.0,42.4682,42.4682,42.3607,42.4615,20500.0
2007-02-09 09:35:00,63.2,63.24,63.18,63.21,10400.0,42.4682,42.4951,42.4548,42.475,10400.0
2007-02-09 09:40:00,63.23,63.43,63.15,63.28,33900.0,42.4884,42.6228,42.4346,42.522,33900.0
2007-02-09 09:45:00,63.25,63.34,63.23,63.28,20100.0,42.5018,42.5623,42.4884,42.522,20100.0
2007-02-09 09:50:00,63.27,63.38,63.26,63.32,9500.0,42.5153,42.5892,42.5086,42.5489,9500.0
2007-02-09 09:55:00,63.32,63.35,63.25,63.33,18700.0,42.5489,42.569,42.5018,42.5556,18700.0
2007-02-09 10:00:00,63.32,63.37,63.32,63.34,15600.0,42.5489,42.5825,42.5489,42.5623,15600.0
2007-02-09 10:05:00,63.34,63.39,63.33,63.38,8700.0,42.5623,42.5959,42.5556,42.5892,8700.0
2007-02-09 10:10:00,63.38,63.38,63.33,63.34,18900.0,42.5892,42.5892,42.5556,42.5623,18900.0
2007-02-09 10:15:00,63.34,63.36,63.25,63.26,8600.0,42.5623,42.5758,42.5018,42.5086,8600.0
2007-02-09 10:20:00,63.25,63.27,63.15,63.16,9300.0,42.5018,42.5153,42.4346,42.4414,9300.0
2007-02-09 10:25:00,63.15,63.23,63.11,63.18,14500.0,42.4346,42.4884,42.4078,42.4548,14500.0
2007-02-09 10:30:00,63.17,63.22,63.17,63.18,12400.0,42.4481,42.4817,42.4481,42.4548,12400.0
2007-02-09 10:35:00,63.19,63.26,63.15,63.26,15600.0,42.4615,42.5086,42.4346,42.5086,15600.0
2007-02-09 10:40:00,63.26,63.37,63.26,63.34,24900.0,42.5086,42.5825,42.5086,42.5623,24900.0
2007-02-09 10:45:00,63.34,63.35,63.3,63.3,5400.0,42.5623,42.569,42.5354,42.5354,5400.0
2007-02-09 10:50:00,63.29,63.3,63.28,63.3,7500.0,42.5287,42.5354,42.522,42.5354,7500.0
2007-02-09 10:55:00,63.29,63.31,63.28,63.31,7100.0,42.5287,42.5422,42.522,42.5422,7100.0
2007-02-09 11:00:00,63.31,63.4,63.31,63.34,4500.0,42.5422,42.6026,42.5422,42.5623,4500.0
2007-02-09 11:05:00,63.33,63.33,63.3,63.31,3900.0,42.5556,42.5556,42.5354,42.5422,3900.0
2007-02-09 11:10:00,63.31,63.37,63.25,63.37,15700.0,42.5422,42.5825,42.5018,42.5825,15700.0
2007-02-09 11:15:00,63.35,63.39,63.34,63.38,26500.0,42.569,42.5959,42.5623,42.5892,26500.0
2007-02-09 11:20:00,63.38,63.48,63.38,63.43,25700.0,42.5892,42.6564,42.5892,42.6228,25700.0
2007-02-09 11:25:00,63.43,63.57,63.43,63.5,46600.0,42.6228,42.7169,42.6228,42.6698,46600.0
2007-02-09 11:30:00,63.51,63.51,63.48,63.49,56500.0,42.6765,42.6765,42.6564,42.6631,56500.0
2007-02-09 11:35:00,63.48,63.5,63.47,63.49,9200.0,42.6564,42.6698,42.6497,42.6631,9200.0
2007-02-09 11:40:00,63.49,63.52,63.49,63.5,14700.0,42.6631,42.6833,42.6631,42.6698,14700.0
2007-02-09 11:45:00,63.5,63.52,63.5,63.51,8900.0,42.6698,42.6833,42.6698,42.6765,8900.0
2007-02-09 11:50:00,63.5,63.51,63.49,63.51,9600.0,42.6698,42.6765,42.6631,42.6765,9600.0
2007-02-09 11:55:00,63.51,63.63,63.5,63.62,29800.0,42.6765,42.7572,42.6698,42.7505,29800.0
2007-02-09 12:00:00,63.62,63.63,63.57,63.57,29000.0,42.7505,42.7572,42.7169,42.7169,29000.0
2007-02-09 12:05:00,63.56,63.57,63.51,63.52,7200.0,42.7101,42.7169,42.6765,42.6833,7200.0
2007-02-09 12:10:00,63.52,63.56,63.52,63.54,4000.0,42.6833,42.7101,42.6833,42.6967,4000.0
2007-02-09 12:15:00,63.54,63.54,63.42,63.42,35200.0,42.6967,42.6967,42.6161,42.6161,35200.0
2007-02-09 12:20:00,63.39,63.5,63.33,63.35,36800.0,42.5959,42.6698,42.5556,42.569,36800.0
2007-02-09 12:25:00,63.36,63.38,63.35,63.38,5900.0,42.5758,42.5892,42.569,42.5892,5900.0
2007-02-09 12:30:00,63.38,63.39,63.33,63.33,10800.0,42.5892,42.5959,42.5556,42.5556,10800.0
2007-02-09 12:35:00,63.32,63.32,63.24,63.25,15700.0,42.5489,42.5489,42.4951,42.5018,15700.0
2007-02-09 12:40:00,63.25,63.25,63.2,63.21,3200.0,42.5018,42.5018,42.4682,42.475,3200.0
2007-02-09 12:45:00,63.19,63.19,63.13,63.14,4500.0,42.4615,42.4615,42.4212,42.4279,4500.0
2007-02-09 12:50:00,63.13,63.14,63.0,63.03,10900.0,42.4212,42.4279,42.3338,42.354,10900.0
2007-02-09 12:55:00,63.03,63.08,63.02,63.07,8100.0,42.354,42.3876,42.3473,42.3809,8100.0
2007-02-09 13:00:00,63.06,63.08,63.02,63.03,12200.0,42.3742,42.3876,42.3473,42.354,12200.0
2007-02-09 13:05:00,63.01,63.14,63.01,63.12,13800.0,42.3406,42.4279,42.3406,42.4145,13800.0
2007-02-09 13:10:00,63.14,63.19,63.1,63.16,16900.0,42.4279,42.4615,42.401,42.4414,16900.0
2007-02-09 13:15:00,63.15,63.22,63.13,63.21,9800.0,42.4346,42.4817,42.4212,42.475,9800.0
2007-02-09 13:20:00,63.17,63.22,63.17,63.2,3100.0,42.4481,42.4817,42.4481,42.4682,3100.0
2007-02-09 13:25:00,63.2,63.21,63.19,63.21,4500.0,42.4682,42.475,42.4615,42.475,4500.0
2007-02-09 13:30:00,63.19,63.21,63.11,63.11,27900.0,42.4615,42.475,42.4078,42.4078,27900.0
2007-02-09 13:35:00,63.1,63.1,63.05,63.07,15800.0,42.401,42.401,42.3674,42.3809,15800.0
2007-02-09 13:40:00,63.07,63.08,63.05,63.06,11300.0,42.3809,42.3876,42.3674,42.3742,11300.0
2007-02-09 13:45:00,63.06,63.07,62.95,62.97,27100.0,42.3742,42.3809,42.3002,42.3137,27100.0
2007-02-09 13:50:00,62.97,63.0,62.96,63.0,7700.0,42.3137,42.3338,42.307,42.3338,7700.0
2007-02-09 13:55:00,63.01,63.12,63.0,63.0,16100.0,42.3406,42.4145,42.3338,42.3338,16100.0
2007-02-09 14:00:00,63.03,63.1,63.02,63.1,7100.0,42.354,42.401,42.3473,42.401,7100.0
2007-02-09 14:05:00,63.13,63.13,63.07,63.08,8300.0,42.4212,42.4212,42.3809,42.3876,8300.0
2007-02-09 14:10:00,63.1,63.17,63.09,63.12,13600.0,42.401,42.4481,42.3943,42.4145,13600.0
2007-02-09 14:15:00,63.13,63.15,63.09,63.14,9100.0,42.4212,42.4346,42.3943,42.4279,9100.0
2007-02-09 14:20:00,63.14,63.15,63.14,63.15,9100.0,42.4279,42.4346,42.4279,42.4346,9100.0
2007-02-09 14:25:00,63.15,63.18,63.13,63.18,8900.0,42.4346,42.4548,42.4212,42.4548,8900.0
2007-02-09 14:30:00,63.18,63.19,63.07,63.08,10600.0,42.4548,42.4615,42.3809,42.3876,10600.0
2007-02-09 14:35:00,63.06,63.23,63.02,63.19,31200.0,42.3742,42.4884,42.3473,42.4615,31200.0
2007-02-09 14:40:00,63.17,63.19,63.12,63.15,9800.0,42.4481,42.4615,42.4145,42.4346,9800.0
2007-02-09 14:45:00,63.14,63.17,63.11,63.13,26000.0,42.4279,42.4481,42.4078,42.4212,26000.0
2007-02-09 14:50:00,63.11,63.14,63.08,63.11,17900.0,42.4078,42.4279,42.3876,42.4078,17900.0
2007-02-09 14:55:00,63.1,63.17,63.08,63.17,24700.0,42.401,42.4481,42.3876,42.4481,24700.0
2007-02-09 15:00:00,63.15,63.2,63.15,63.19,21400.0,42.4346,42.4682,42.4346,42.4615,21400.0
2007-02-09 15:05:00,63.19,63.26,63.16,63.17,24300.0,42.4615,42.5086,42.4414,42.4481,24300.0
2007-02-09 15:10:00,63.18,63.24,63.17,63.19,31800.0,42.4548,42.4951,42.4481,42.4615,31800.0
2007-02-09 15:15:00,63.18,63.25,63.16,63.18,27000.0,42.4548,42.5018,42.4414,42.4548,27000.0
2007-02-09 15:20:00,63.16,63.16,63.06,63.07,19400.0,42.4414,42.4414,42.3742,42.3809,19400.0
2007-02-09 15:25:00,63.07,63.08,63.04,63.06,15400.0,42.3809,42.3876,42.3607,42.3742,15400.0
2007-02-09 15:30:00,63.06,63.19,63.06,63.19,16000.0,42.3742,42.4615,42.3742,42.4615,16000.0
2007-02-09 15:35:00,63.19,63.23,63.14,63.15,13900.0,42.4615,42.4884,42.4279,42.4346,13900.0
2007-02-09 15:40:00,63.15,63.16,63.01,63.01,21200.0,42.4346,42.4414,42.3406,42.3406,21200.0
2007-02-09 15:45:00,63.02,63.11,63.01,63.1,28500.0,42.3473,42.4078,42.3406,42.401,28500.0
2007-02-09 15:50:00,63.07,63.12,63.03,63.03,38300.0,42.3809,42.4145,42.354,42.354,38300.0
2007-02-09 15:55:00,63.03,63.12,62.99,63.06,63600.0,42.354,42.4145,42.3271,42.3742,63600.0
2007-02-12 09:30:00,63.65,63.78,63.16,63.4,63600.0,42.7706,42.858,42.4414,42.6026,63600.0
2007-02-12 09:35:00,63.4,63.63,63.4,63.51,23700.0,42.6026,42.7572,42.6026,42.6765,23700.0
2007-02-12 09:40:00,63.46,63.52,63.31,63.47,30200.0,42.643,42.6833,42.5422,42.6497,30200.0
2007-02-12 09:45:00,63.46,63.47,63.2,63.36,24000.0,42.643,42.6497,42.4682,42.5758,24000.0
2007-02-12 09:50:00,63.36,63.52,63.33,63.52,12900.0,42.5758,42.6833,42.5556,42.6833,12900.0
2007-02-12 09:55:00,63.5,63.67,63.5,63.66,84700.0,42.6698,42.7841,42.6698,42.7773,84700.0
2007-02-12 10:00:00,63.6,63.68,63.55,63.64,26400.0,42.737,42.7908,42.7034,42.7639,26400.0
2007-02-12 10:05:00,63.62,63.63,63.55,63.56,57900.0,42.7505,42.7572,42.7034,42.7101,57900.0
2007-02-12 10:10:00,63.56,63.84,63.56,63.84,48500.0,42.7101,42.8983,42.7101,42.8983,48500.0
2007-02-12 10:15:00,63.87,63.94,63.76,63.81,16300.0,42.9185,42.9655,42.8445,42.8781,16300.0
2007-02-12 10:20:00,63.77,63.81,63.72,63.77,13200.0,42.8513,42.8781,42.8177,42.8513,13200.0
2007-02-12 10:25:00,63.75,63.77,63.72,63.76,9500.0,42.8378,42.8513,42.8177,42.8445,9500.0
2007-02-12 10:30:00,63.72,63.76,63.7,63.76,11800.0,42.8177,42.8445,42.8042,42.8445,11800.0
2007-02-12 10:35:00,63.75,63.75,63.64,63.65,15400.0,42.8378,42.8378,42.7639,42.7706,15400.0
2007-02-12 10:40:00,63.64,63.65,63.53,63.55,42100.0,42.7639,42.7706,42.69,42.7034,42100.0
2007-02-12 10:45:00,63.53,63.56,63.41,63.45,32600.0,42.69,42.7101,42.6094,42.6362,32600.0
2007-02-12 10:50:00,63.41,63.45,63.4,63.41,6100.0,42.6094,42.6362,42.6026,42.6094,6100.0
2007-02-12 10:55:00,63.42,63.48,63.4,63.47,15600.0,42.6161,42.6564,42.6026,42.6497,15600.0
2007-02-12 11:00:00,63.45,63.53,63.45,63.51,11200.0,42.6362,42.69,42.6362,42.6765,11200.0
2007-02-12 11:05:00,63.52,63.52,63.41,63.45,11900.0,42.6833,42.6833,42.6094,42.6362,11900.0
2007-02-12 11:10:00,63.44,63.56,63.44,63.55,16900.0,42.6295,42.7101,42.6295,42.7034,16900.0
2007-02-12 11:15:00,63.56,63.56,63.43,63.48,72300.0,42.7101,42.7101,42.6228,42.6564,72300.0
2007-02-12 11:20:00,63.49,63.49,63.41,63.41,13200.0,42.6631,42.6631,42.6094,42.6094,13200.0
2007-02-12 11:25:00,63.43,63.45,63.43,63.45,12600.0,42.6228,42.6362,42.6228,42.6362,12600.0
2007-02-12 11:30:00,63.45,63.46,63.41,63.45,15200.0,42.6362,42.643,42.6094,42.6362,15200.0
2007-02-12 11:35:00,63.44,63.47,63.41,63.44,29100.0,42.6295,42.6497,42.6094,42.6295,29100.0
2007-02-12 11:40:00,63.43,63.47,63.43,63.44,9100.0,42.6228,42.6497,42.6228,42.6295,9100.0
2007-02-12 11:45:00,63.46,63.49,63.44,63.49,10000.0,42.643,42.6631,42.6295,42.6631,10000.0
2007-02-12 11:50:00,63.5,63.55,63.49,63.54,9400.0,42.6698,42.7034,42.6631,42.6967,9400.0
2007-02-12 11:55:00,63.53,63.53,63.5,63.5,22400.0,42.69,42.69,42.6698,42.6698,22400.0
2007-02-12 12:00:00,63.5,63.52,63.5,63.51,7200.0,42.6698,42.6833,42.6698,42.6765,7200.0
2007-02-12 12:05:00,63.51,63.53,63.5,63.53,3700.0,42.6765,42.69,42.6698,42.69,3700.0
2007-02-12 12:10:00,63.51,63.53,63.5,63.52,6000.0,42.6765,42.69,42.6698,42.6833,6000.0
2007-02-12 12:15:00,63.52,63.52,63.48,63.5,7000.0,42.6833,42.6833,42.6564,42.6698,7000.0
2007-02-12 12:20:00,63.49,63.51,63.47,63.5,8700.0,42.6631,42.6765,42.6497,42.6698,8700.0
2007-02-12 12:25:00,63.48,63.51,63.48,63.5,13600.0,42.6564,42.6765,42.6564,42.6698,13600.0
2007-02-12 12:30:00,63.49,63.53,63.48,63.48,66700.0,42.6631,42.69,42.6564,42.6564,66700.0
2007-02-12 12:35:00,63.49,63.5,63.49,63.5,1700.0,42.6631,42.6698,42.6631,42.6698,1700.0
2007-02-12 12:40:00,63.49,63.53,63.47,63.49,12800.0,42.6631,42.69,42.6497,42.6631,12800.0
2007-02-12 12:45:00,63.49,63.51,63.45,63.51,19100.0,42.6631,42.6765,42.6362,42.6765,19100.0
2007-02-12 12:50:00,63.47,63.49,63.44,63.44,8400.0,42.6497,42.6631,42.6295,42.6295,8400.0
2007-02-12 12:55:00,63.44,63.45,63.42,63.42,11400.0,42.6295,42.6362,42.6161,42.6161,11400.0
2007-02-12 13:00:00,63.42,63.42,63.4,63.4,15600.0,42.6161,42.6161,42.6026,42.6026,15600.0
2007-02-12 13:05:00,63.4,63.44,63.38,63.44,16100.0,42.6026,42.6295,42.5892,42.6295,16100.0
2007-02-12 13:10:00,63.43,63.44,63.37,63.38,6200.0,42.6228,42.6295,42.5825,42.5892,6200.0
2007-02-12 13:15:00,63.38,63.38,63.29,63.31,14700.0,42.5892,42.5892,42.5287,42.5422,14700.0
2007-02-12 13:20:00,63.3,63.34,63.29,63.3,4000.0,42.5354,42.5623,42.5287,42.5354,4000.0
2007-02-12 13:25:00,63.3,63.36,63.29,63.33,4400.0,42.5354,42.5758,42.5287,42.5556,4400.0
2007-02-12 13:30:00,63.33,63.4,63.33,63.4,8600.0,42.5556,42.6026,42.5556,42.6026,8600.0
2007-02-12 13:35:00,63.39,63.47,63.38,63.43,22000.0,42.5959,42.6497,42.5892,42.6228,22000.0
2007-02-12 13:40:00,63.42,63.44,63.41,63.43,4900.0,42.6161,42.6295,42.6094,42.6228,4900.0
2007-02-12 13:45:00,63.43,63.46,63.42,63.45,13000.0,42.6228,42.643,42.6161,42.6362,13000.0
2007-02-12 13:50:00,63.42,63.43,63.39,63.4,33900.0,42.6161,42.6228,42.5959,42.6026,33900.0
2007-02-12 13:55:00,63.37,63.4,63.37,63.39,5800.0,42.5825,42.6026,42.5825,42.5959,5800.0
2007-02-12 14:00:00,63.38,63.43,63.38,63.41,8800.0,42.5892,42.6228,42.5892,42.6094,8800.0
2007-02-12 14:05:00,63.42,63.42,63.34,63.34,7100.0,42.6161,42.6161,42.5623,42.5623,7100.0
2007-02-12 14:10:00,63.34,63.44,63.34,63.39,17400.0,42.5623,42.6295,42.5623,42.5959,17400.0
2007-02-12 14:15:00,63.38,63.4,63.38,63.39,5100.0,42.5892,42.6026,42.5892,42.5959,5100.0
2007-02-12 14:20:00,63.38,63.4,63.38,63.4,5300.0,42.5892,42.6026,42.5892,42.6026,5300.0
2007-02-12 14:25:00,63.39,63.4,63.37,63.37,11100.0,42.5959,42.6026,42.5825,42.5825,11100.0
2007-02-12 14:30:00,63.36,63.37,63.36,63.36,7700.0,42.5758,42.5825,42.5758,42.5758,7700.0
2007-02-12 14:35:00,63.36,63.43,63.35,63.41,14700.0,42.5758,42.6228,42.569,42.6094,14700.0
2007-02-12 14:40:00,63.4,63.44,63.38,63.43,19500.0,42.6026,42.6295,42.5892,42.6228,19500.0
2007-02-12 14:45:00,63.43,63.45,63.39,63.44,10400.0,42.6228,42.6362,42.5959,42.6295,10400.0
2007-02-12 14:50:00,63.44,63.45,63.39,63.45,37800.0,42.6295,42.6362,42.5959,42.6362,37800.0
2007-02-12 14:55:00,63.44,63.49,63.4,63.46,9700.0,42.6295,42.6631,42.6026,42.643,9700.0
2007-02-12 15:00:00,63.45,63.48,63.45,63.48,9100.0,42.6362,42.6564,42.6362,42.6564,9100.0
2007-02-12 15:05:00,63.48,63.49,63.4,63.42,12100.0,42.6564,42.6631,42.6026,42.6161,12100.0
2007-02-12 15:10:00,63.41,63.46,63.4,63.43,12400.0,42.6094,42.643,42.6026,42.6228,12400.0
2007-02-12 15:15:00,63.43,63.48,63.42,63.45,38400.0,42.6228,42.6564,42.6161,42.6362,38400.0
2007-02-12 15:20:00,63.45,63.47,63.44,63.46,16300.0,42.6362,42.6497,42.6295,42.643,16300.0
2007-02-12 15:25:00,63.46,63.47,63.44,63.46,13500.0,42.643,42.6497,42.6295,42.643,13500.0
2007-02-12 15:30:00,63.45,63.48,63.42,63.43,43500.0,42.6362,42.6564,42.6161,42.6228,43500.0
2007-02-12 15:35:00,63.44,63.48,63.43,63.48,25000.0,42.6295,42.6564,42.6228,42.6564,25000.0
2007-02-12 15:40:00,63.48,63.48,63.43,63.45,11400.0,42.6564,42.6564,42.6228,42.6362,11400.0
2007-02-12 15:45:00,63.45,63.48,63.42,63.45,48200.0,42.6362,42.6564,42.6161,42.6362,48200.0
2007-02-12 15:50:00,63.46,63.57,63.42,63.57,25800.0,42.643,42.7169,42.6161,42.7169,25800.0
2007-02-12 15:55:00,63.58,63.65,63.56,63.6,54400.0,42.7236,42.7706,42.7101,42.737,54400.0
2007-02-13 09:30:00,63.98,64.11,63.88,64.11,35100.0,42.9924,43.0797,42.9252,43.0797,35100.0
2007-02-13 09:35:00,64.09,64.32,64.09,64.25,11100.0,43.0663,43.2208,43.0663,43.1738,11100.0
2007-02-13 09:40:00,64.25,64.28,64.18,64.23,15500.0,43.1738,43.194,43.1268,43.1604,15500.0
2007-02-13 09:45:00,64.21,64.28,64.17,64.19,13700.0,43.1469,43.194,43.12,43.1335,13700.0
2007-02-13 09:50:00,64.19,64.22,64.13,64.15,13100.0,43.1335,43.1536,43.0932,43.1066,13100.0
2007-02-13 09:55:00,64.16,64.25,64.12,64.25,12200.0,43.1133,43.1738,43.0864,43.1738,12200.0
2007-02-13 10:00:00,64.26,64.31,64.24,64.27,13500.0,43.1805,43.2141,43.1671,43.1872,13500.0
2007-02-13 10:05:00,64.24,64.25,64.22,64.23,5600.0,43.1671,43.1738,43.1536,43.1604,5600.0
2007-02-13 10:10:00,64.24,64.27,64.21,64.22,8400.0,43.1671,43.1872,43.1469,43.1536,8400.0
2007-02-13 10:15:00,64.21,64.23,64.19,64.19,2100.0,43.1469,43.1604,43.1335,43.1335,2100.0
2007-02-13 10:20:00,64.19,64.19,64.15,64.19,10000.0,43.1335,43.1335,43.1066,43.1335,10000.0
2007-02-13 10:25:00,64.19,64.23,64.19,64.22,12600.0,43.1335,43.1604,43.1335,43.1536,12600.0
2007-02-13 10:30:00,64.22,64.35,64.22,64.35,14700.0,43.1536,43.241,43.1536,43.241,14700.0
2007-02-13 10:35:00,64.35,64.45,64.35,64.44,36500.0,43.241,43.3082,43.241,43.3015,36500.0
2007-02-13 10:40:00,64.44,64.45,64.35,64.39,33000.0,43.3015,43.3082,43.241,43.2679,33000.0
2007-02-13 10:45:00,64.39,64.41,64.38,64.41,15900.0,43.2679,43.2813,43.2612,43.2813,15900.0
2007-02-13 10:50:00,64.42,64.55,64.4,64.55,16500.0,43.288,43.3754,43.2746,43.3754,16500.0
2007-02-13 10:55:00,64.55,64.57,64.51,64.53,8300.0,43.3754,43.3888,43.3485,43.362,8300.0
2007-02-13 11:00:00,64.53,64.53,64.41,64.44,10100.0,43.362,43.362,43.2813,43.3015,10100.0
2007-02-13 11:05:00,64.42,64.5,64.42,64.5,15200.0,43.288,43.3418,43.288,43.3418,15200.0
2007-02-13 11:10:00,64.51,64.56,64.49,64.51,14400.0,43.3485,43.3821,43.3351,43.3485,14400.0
2007-02-13 11:15:00,64.51,64.7,64.48,64.64,22500.0,43.3485,43.4762,43.3284,43.4359,22500.0
2007-02-13 11:20:00,64.63,64.64,64.6,64.6,4400.0,43.4292,43.4359,43.409,43.409,4400.0
2007-02-13 11:25:00,64.58,64.6,64.56,64.6,5400.0,43.3956,43.409,43.3821,43.409,5400.0
2007-02-13 11:30:00,64.58,64.79,64.57,64.77,24700.0,43.3956,43.5367,43.3888,43.5232,24700.0
2007-02-13 11:35:00,64.77,64.86,64.75,64.85,42200.0,43.5232,43.5837,43.5098,43.577,42200.0
2007-02-13 11:40:00,64.85,64.88,64.79,64.88,16500.0,43.577,43.5971,43.5367,43.5971,16500.0
2007-02-13 11:45:00,64.87,64.96,64.87,64.96,16100.0,43.5904,43.6509,43.5904,43.6509,16100.0
2007-02-13 11:50:00,64.94,64.94,64.85,64.85,17800.0,43.6375,43.6375,43.577,43.577,17800.0
2007-02-13 11:55:00,64.84,64.85,64.74,64.79,22000.0,43.5703,43.577,43.5031,43.5367,22000.0
2007-02-13 12:00:00,64.8,64.82,64.79,64.82,8700.0,43.5434,43.5568,43.5367,43.5568,8700.0
2007-02-13 12:05:00,64.82,64.82,64.6,64.6,43100.0,43.5568,43.5568,43.409,43.409,43100.0
2007-02-13 12:10:00,64.58,64.58,64.42,64.45,13800.0,43.3956,43.3956,43.288,43.3082,13800.0
2007-02-13 12:15:00,64.42,64.57,64.42,64.56,23200.0,43.288,43.3888,43.288,43.3821,23200.0
2007-02-13 12:20:00,64.6,64.6,64.54,64.55,5600.0,43.409,43.409,43.3687,43.3754,5600.0
2007-02-13 12:25:00,64.55,64.55,64.48,64.5,8800.0,43.3754,43.3754,43.3284,43.3418,8800.0
2007-02-13 12:30:00,64.53,64.57,64.53,64.55,7800.0,43.362,43.3888,43.362,43.3754,7800.0
2007-02-13 12:35:00,64.56,64.56,64.53,64.54,3500.0,43.3821,43.3821,43.362,43.3687,3500.0
2007-02-13 12:40:00,64.54,64.58,64.54,64.57,8600.0,43.3687,43.3956,43.3687,43.3888,8600.0
2007-02-13 12:45:00,64.57,64.75,64.55,64.65,46000.0,43.3888,43.5098,43.3754,43.4426,46000.0
2007-02-13 12:50:00,64.61,64.68,64.56,64.59,11100.0,43.4157,43.4627,43.3821,43.4023,11100.0
2007-02-13 12:55:00,64.59,64.65,64.59,64.64,4400.0,43.4023,43.4426,43.4023,43.4359,4400.0
2007-02-13 13:00:00,64.65,64.8,64.65,64.77,17900.0,43.4426,43.5434,43.4426,43.5232,17900.0
2007-02-13 13:05:00,64.74,64.74,64.72,64.72,9100.0,43.5031,43.5031,43.4896,43.4896,9100.0
2007-02-13 13:10:00,64.73,64.73,64.73,64.73,1900.0,43.4963,43.4963,43.4963,43.4963,1900.0
2007-02-13 13:15:00,64.73,64.73,64.72,64.72,1500.0,43.4963,43.4963,43.4896,43.4896,1500.0
2007-02-13 13:20:00,64.73,64.73,64.65,64.71,10700.0,43.4963,43.4963,43.4426,43.4829,10700.0
2007-02-13 13:25:00,64.71,64.73,64.7,64.72,6100.0,43.4829,43.4963,43.4762,43.4896,6100.0
2007-02-13 13:30:00,64.73,64.76,64.73,64.75,12600.0,43.4963,43.5165,43.4963,43.5098,12600.0
2007-02-13 13:35:00,64.74,64.74,64.7,64.73,11200.0,43.5031,43.5031,43.4762,43.4963,11200.0
2007-02-13 13:40:00,64.73,64.78,64.72,64.78,18500.0,43.4963,43.5299,43.4896,43.5299,18500.0
2007-02-13 13:45:00,64.78,64.81,64.7,64.71,31300.0,43.5299,43.5501,43.4762,43.4829,31300.0
2007-02-13 13:50:00,64.71,64.78,64.7,64.78,21800.0,43.4829,43.5299,43.4762,43.5299,21800.0
2007-02-13 13:55:00,64.79,64.8,64.78,64.78,5200.0,43.5367,43.5434,43.5299,43.5299,5200.0
2007-02-13 14:00:00,64.77,64.77,64.73,64.75,6600.0,43.5232,43.5232,43.4963,43.5098,6600.0
2007-02-13 14:05:00,64.75,64.76,64.73,64.75,10500.0,43.5098,43.5165,43.4963,43.5098,10500.0
2007-02-13 14:10:00,64.75,64.77,64.73,64.77,18200.0,43.5098,43.5232,43.4963,43.5232,18200.0
2007-02-13 14:15:00,64.77,64.77,64.65,64.73,16600.0,43.5232,43.5232,43.4426,43.4963,16600.0
2007-02-13 14:20:00,64.76,64.78,64.74,64.75,10300.0,43.5165,43.5299,43.5031,43.5098,10300.0
2007-02-13 14:25:00,64.76,64.76,64.72,64.72,4600.0,43.5165,43.5165,43.4896,43.4896,4600.0
2007-02-13 14:30:00,64.71,64.72,64.64,64.64,1900.0,43.4829,43.4896,43.4359,43.4359,1900.0
2007-02-13 14:35:00,64.64,64.65,64.56,64.56,5400.0,43.4359,43.4426,43.3821,43.3821,5400.0
2007-02-13 14:40:00,64.56,64.61,64.53,64.58,13400.0,43.3821,43.4157,43.362,43.3956,13400.0
2007-02-13 14:45:00,64.58,64.58,64.57,64.57,5700.0,43.3956,43.3956,43.3888,43.3888,5700.0
2007-02-13 14:50:00,64.57,64.58,64.57,64.58,3800.0,43.3888,43.3956,43.3888,43.3956,3800.0
2007-02-13 14:55:00,64.57,64.58,64.57,64.57,12100.0,43.3888,43.3956,43.3888,43.3888,12100.0
2007-02-13 15:00:00,64.58,64.58,64.49,64.55,27700.0,43.3956,43.3956,43.3351,43.3754,27700.0
2007-02-13 15:05:00,64.55,64.57,64.52,64.52,12200.0,43.3754,43.3888,43.3552,43.3552,12200.0
2007-02-13 15:10:00,64.54,64.54,64.43,64.45,9400.0,43.3687,43.3687,43.2948,43.3082,9400.0
2007-02-13 15:15:00,64.44,64.48,64.43,64.46,11700.0,43.3015,43.3284,43.2948,43.3149,11700.0
2007-02-13 15:20:00,64.47,64.64,64.47,64.58,15500.0,43.3216,43.4359,43.3216,43.3956,15500.0
2007-02-13 15:25:00,64.58,64.59,64.47,64.47,22200.0,43.3956,43.4023,43.3216,43.3216,22200.0
2007-02-13 15:30:00,64.48,64.53,64.47,64.49,14400.0,43.3284,43.362,43.3216,43.3351,14400.0
2007-02-13 15:35:00,64.51,64.67,64.51,64.59,75300.0,43.3485,43.456,43.3485,43.4023,75300.0
2007-02-13 15:40:00,64.6,64.66,64.58,64.58,25700.0,43.409,43.4493,43.3956,43.3956,25700.0
2007-02-13 15:45:00,64.58,64.59,64.52,64.54,16500.0,43.3956,43.4023,43.3552,43.3687,16500.0
2007-02-13 15:50:00,64.53,64.64,64.53,64.59,29600.0,43.362,43.4359,43.362,43.4023,29600.0
2007-02-13 15:55:00,64.6,64.61,64.58,64.6,28200.0,43.409,43.4157,43.3956,43.409,28200.0
2007-02-14 09:30:00,64.52,64.93,64.47,64.83,28700.0,43.3552,43.6307,43.3216,43.5635,28700.0
2007-02-14 09:35:00,64.84,64.93,64.84,64.91,7700.0,43.5703,43.6307,43.5703,43.6173,7700.0
2007-02-14 09:40:00,64.9,64.95,64.9,64.95,7900.0,43.6106,43.6442,43.6106,43.6442,7900.0
2007-02-14 09:45:00,64.95,65.0,64.94,64.95,10800.0,43.6442,43.6778,43.6375,43.6442,10800.0
2007-02-14 09:50:00,64.95,64.97,64.73,64.84,12800.0,43.6442,43.6576,43.4963,43.5703,12800.0
2007-02-14 09:55:00,64.84,64.85,64.84,64.85,10100.0,43.5703,43.577,43.5703,43.577,10100.0
2007-02-14 10:00:00,64.85,65.0,64.85,64.97,24400.0,43.577,43.6778,43.577,43.6576,24400.0
2007-02-14 10:05:00,64.99,65.05,64.97,65.0,54600.0,43.6711,43.7114,43.6576,43.6778,54600.0
2007-02-14 10:10:00,65.0,65.09,64.96,65.05,17600.0,43.6778,43.7383,43.6509,43.7114,17600.0
2007-02-14 10:15:00,65.05,65.06,64.95,64.95,13700.0,43.7114,43.7181,43.6442,43.6442,13700.0
2007-02-14 10:20:00,64.96,64.96,64.93,64.95,5100.0,43.6509,43.6509,43.6307,43.6442,5100.0
2007-02-14 10:25:00,64.96,65.0,64.95,64.95,10000.0,43.6509,43.6778,43.6442,43.6442,10000.0
2007-02-14 10:30:00,64.95,64.99,64.94,64.97,10300.0,43.6442,43.6711,43.6375,43.6576,10300.0
2007-02-14 10:35:00,64.98,64.98,64.96,64.98,6100.0,43.6643,43.6643,43.6509,43.6643,6100.0
2007-02-14 10:40:00,64.98,64.99,64.96,64.99,15400.0,43.6643,43.6711,43.6509,43.6711,15400.0
2007-02-14 10:45:00,64.96,65.03,64.96,64.97,13900.0,43.6509,43.6979,43.6509,43.6576,13900.0
2007-02-14 10:50:00,64.98,65.0,64.96,64.96,14200.0,43.6643,43.6778,43.6509,43.6509,14200.0
2007-02-14 10:55:00,64.97,64.99,64.97,64.97,15500.0,43.6576,43.6711,43.6576,43.6576,15500.0
2007-02-14 11:00:00,64.97,65.0,64.95,64.98,12800.0,43.6576,43.6778,43.6442,43.6643,12800.0
2007-02-14 11:05:00,64.98,65.0,64.96,64.98,12600.0,43.6643,43.6778,43.6509,43.6643,12600.0
2007-02-14 11:10:00,64.96,64.99,64.95,64.97,8900.0,43.6509,43.6711,43.6442,43.6576,8900.0
2007-02-14 11:15:00,64.98,65.05,64.96,65.05,12400.0,43.6643,43.7114,43.6509,43.7114,12400.0
2007-02-14 11:20:00,65.05,65.06,65.0,65.0,14800.0,43.7114,43.7181,43.6778,43.6778,14800.0
2007-02-14 11:25:00,65.01,65.01,64.98,65.0,8700.0,43.6845,43.6845,43.6643,43.6778,8700.0
2007-02-14 11:30:00,65.0,65.05,65.0,65.03,13200.0,43.6778,43.7114,43.6778,43.6979,13200.0
2007-02-14 11:35:00,65.02,65.05,65.02,65.05,7500.0,43.6912,43.7114,43.6912,43.7114,7500.0
2007-02-14 11:40:00,65.05,65.08,65.05,65.08,5100.0,43.7114,43.7315,43.7114,43.7315,5100.0
2007-02-14 11:45:00,65.09,65.2,65.08,65.2,30200.0,43.7383,43.8122,43.7315,43.8122,30200.0
2007-02-14 11:50:00,65.2,65.2,65.12,65.12,10000.0,43.8122,43.8122,43.7584,43.7584,10000.0
2007-02-14 11:55:00,65.12,65.16,65.12,65.16,11600.0,43.7584,43.7853,43.7584,43.7853,11600.0
2007-02-14 12:00:00,65.16,65.2,65.13,65.17,21200.0,43.7853,43.8122,43.7651,43.792,21200.0
2007-02-14 12:05:00,65.17,65.19,65.17,65.18,9400.0,43.792,43.8055,43.792,43.7987,9400.0
2007-02-14 12:10:00,65.18,65.2,65.15,65.17,20100.0,43.7987,43.8122,43.7786,43.792,20100.0
2007-02-14 12:15:00,65.17,65.17,65.09,65.13,13400.0,43.792,43.792,43.7383,43.7651,13400.0
2007-02-14 12:20:00,65.14,65.24,65.14,65.21,11700.0,43.7719,43.8391,43.7719,43.8189,11700.0
2007-02-14 12:25:00,65.21,65.22,65.2,65.21,2400.0,43.8189,43.8256,43.8122,43.8189,2400.0
2007-02-14 12:30:00,65.22,65.24,65.2,65.24,5300.0,43.8256,43.8391,43.8122,43.8391,5300.0
2007-02-14 12:35:00,65.24,65.31,65.24,65.28,9600.0,43.8391,43.8861,43.8391,43.8659,9600.0
2007-02-14 12:40:00,65.28,65.28,65.25,65.25,2300.0,43.8659,43.8659,43.8458,43.8458,2300.0
2007-02-14 12:45:00,65.25,65.27,65.21,65.24,13000.0,43.8458,43.8592,43.8189,43.8391,13000.0
2007-02-14 12:50:00,65.25,65.27,65.22,65.23,9200.0,43.8458,43.8592,43.8256,43.8323,9200.0
2007-02-14 12:55:00,65.23,65.23,65.17,65.17,10000.0,43.8323,43.8323,43.792,43.792,10000.0
2007-02-14 13:00:00,65.17,65.18,65.05,65.07,17400.0,43.792,43.7987,43.7114,43.7248,17400.0
2007-02-14 13:05:00,65.07,65.11,65.07,65.08,9500.0,43.7248,43.7517,43.7248,43.7315,9500.0
2007-02-14 13:10:00,65.09,65.1,65.08,65.1,7300.0,43.7383,43.745,43.7315,43.745,7300.0
2007-02-14 13:15:00,65.1,65.1,65.07,65.08,5300.0,43.745,43.745,43.7248,43.7315,5300.0
2007-02-14 13:20:00,65.05,65.09,65.05,65.05,10900.0,43.7114,43.7383,43.7114,43.7114,10900.0
2007-02-14 13:25:00,65.05,65.21,65.0,65.14,29800.0,43.7114,43.8189,43.6778,43.7719,29800.0
2007-02-14 13:30:00,65.15,65.15,65.09,65.11,10400.0,43.7786,43.7786,43.7383,43.7517,10400.0
2007-02-14 13:35:00,65.12,65.17,65.1,65.14,8900.0,43.7584,43.792,43.745,43.7719,8900.0
2007-02-14 13:40:00,65.15,65.15,65.11,65.11,2000.0,43.7786,43.7786,43.7517,43.7517,2000.0
2007-02-14 13:45:00,65.11,65.14,65.11,65.12,3800.0,43.7517,43.7719,43.7517,43.7584,3800.0
2007-02-14 13:50:00,65.12,65.13,65.1,65.1,4400.0,43.7584,43.7651,43.745,43.745,4400.0
2007-02-14 13:55:00,65.1,65.1,65.05,65.08,4700.0,43.745,43.745,43.7114,43.7315,4700.0
2007-02-14 14:00:00,65.1,65.11,65.09,65.09,4900.0,43.745,43.7517,43.7383,43.7383,4900.0
2007-02-14 14:05:00,65.08,65.09,65.05,65.09,5300.0,43.7315,43.7383,43.7114,43.7383,5300.0
2007-02-14 14:10:00,65.09,65.1,65.07,65.1,11400.0,43.7383,43.745,43.7248,43.745,11400.0
2007-02-14 14:15:00,65.1,65.12,65.09,65.12,12400.0,43.745,43.7584,43.7383,43.7584,12400.0
2007-02-14 14:20:00,65.12,65.12,65.11,65.12,4700.0,43.7584,43.7584,43.7517,43.7584,4700.0
2007-02-14 14:25:00,65.11,65.11,65.09,65.09,10100.0,43.7517,43.7517,43.7383,43.7383,10100.0
2007-02-14 14:30:00,65.1,65.1,65.06,65.06,6800.0,43.745,43.745,43.7181,43.7181,6800.0
2007-02-14 14:35:00,65.06,65.09,65.06,65.09,5500.0,43.7181,43.7383,43.7181,43.7383,5500.0
2007-02-14 14:40:00,65.09,65.09,65.05,65.09,9300.0,43.7383,43.7383,43.7114,43.7383,9300.0
2007-02-14 14:45:00,65.07,65.19,65.06,65.11,17500.0,43.7248,43.8055,43.7181,43.7517,17500.0
2007-02-14 14:50:00,65.11,65.11,65.02,65.02,6100.0,43.7517,43.7517,43.6912,43.6912,6100.0
2007-02-14 14:55:00,65.02,65.07,65.02,65.07,11900.0,43.6912,43.7248,43.6912,43.7248,11900.0
2007-02-14 15:00:00,65.07,65.14,65.07,65.1,13500.0,43.7248,43.7719,43.7248,43.745,13500.0
2007-02-14 15:05:00,65.1,65.12,65.08,65.09,8100.0,43.745,43.7584,43.7315,43.7383,8100.0
2007-02-14 15:10:00,65.09,65.1,65.05,65.06,8100.0,43.7383,43.745,43.7114,43.7181,8100.0
2007-02-14 15:15:00,65.06,65.1,65.06,65.1,4200.0,43.7181,43.745,43.7181,43.745,4200.0
2007-02-14 15:20:00,65.1,65.1,65.07,65.1,14000.0,43.745,43.745,43.7248,43.745,14000.0
2007-02-14 15:25:00,65.08,65.13,65.08,65.12,11700.0,43.7315,43.7651,43.7315,43.7584,11700.0
2007-02-14 15:30:00,65.11,65.15,65.07,65.13,11400.0,43.7517,43.7786,43.7248,43.7651,11400.0
2007-02-14 15:35:00,65.14,65.16,65.13,65.15,6700.0,43.7719,43.7853,43.7651,43.7786,6700.0
2007-02-14 15:40:00,65.14,65.15,65.08,65.15,9100.0,43.7719,43.7786,43.7315,43.7786,9100.0
2007-02-14 15:45:00,65.12,65.17,65.12,65.14,10900.0,43.7584,43.792,43.7584,43.7719,10900.0
2007-02-14 15:50:00,65.13,65.14,65.08,65.1,17300.0,43.7651,43.7719,43.7315,43.745,17300.0
2007-02-14 15:55:00,65.09,65.1,65.07,65.07,15300.0,43.7383,43.745,43.7248,43.7248,15300.0
2007-02-15 09:30:00,64.88,64.91,64.84,64.86,9100.0,43.7913,43.8115,43.7643,43.7778,9100.0
2007-02-15 09:35:00,64.86,64.92,64.66,64.66,8300.0,43.7778,43.8183,43.6428,43.6428,8300.0
2007-02-15 09:40:00,64.66,64.75,64.55,64.7,18500.0,43.6428,43.7036,43.5686,43.6698,18500.0
2007-02-15 09:45:00,64.74,64.74,64.61,64.63,7800.0,43.6968,43.6968,43.6091,43.6226,7800.0
2007-02-15 09:50:00,64.61,64.64,64.56,64.62,9800.0,43.6091,43.6293,43.5753,43.6158,9800.0
2007-02-15 09:55:00,64.62,64.76,64.6,64.75,6500.0,43.6158,43.7103,43.6023,43.7036,6500.0
2007-02-15 10:00:00,64.76,64.77,64.7,64.7,4900.0,43.7103,43.717,43.6698,43.6698,4900.0
2007-02-15 10:05:00,64.7,64.7,64.63,64.7,11800.0,43.6698,43.6698,43.6226,43.6698,11800.0
2007-02-15 10:10:00,64.7,64.71,64.57,64.62,44800.0,43.6698,43.6766,43.5821,43.6158,44800.0
2007-02-15 10:15:00,64.62,64.73,64.62,64.67,21700.0,43.6158,43.6901,43.6158,43.6496,21700.0
2007-02-15 10:20:00,64.67,64.67,64.58,64.6,25300.0,43.6496,43.6496,43.5888,43.6023,25300.0
2007-02-15 10:25:00,64.62,64.65,64.6,64.63,12500.0,43.6158,43.6361,43.6023,43.6226,12500.0
2007-02-15 10:30:00,64.63,64.64,64.6,64.61,8600.0,43.6226,43.6293,43.6023,43.6091,8600.0
2007-02-15 10:35:00,64.61,64.62,64.55,64.61,17200.0,43.6091,43.6158,43.5686,43.6091,17200.0
2007-02-15 10:40:00,64.58,64.68,64.55,64.67,33100.0,43.5888,43.6563,43.5686,43.6496,33100.0
2007-02-15 10:45:00,64.67,64.67,64.53,64.53,9400.0,43.6496,43.6496,43.5551,43.5551,9400.0
2007-02-15 10:50:00,64.53,64.61,64.5,64.58,7600.0,43.5551,43.6091,43.5348,43.5888,7600.0
2007-02-15 10:55:00,64.57,64.65,64.51,64.56,26400.0,43.5821,43.6361,43.5416,43.5753,26400.0
2007-02-15 11:00:00,64.57,64.6,64.55,64.6,10000.0,43.5821,43.6023,43.5686,43.6023,10000.0
2007-02-15 11:05:00,64.6,64.64,64.56,64.6,15800.0,43.6023,43.6293,43.5753,43.6023,15800.0
2007-02-15 11:10:00,64.61,64.72,64.58,64.72,10500.0,43.6091,43.6833,43.5888,43.6833,10500.0
2007-02-15 11:15:00,64.77,64.82,64.75,64.81,20300.0,43.717,43.7508,43.7036,43.744,20300.0
2007-02-15 11:20:00,64.81,64.82,64.79,64.8,13300.0,43.744,43.7508,43.7305,43.7373,13300.0
2007-02-15 11:25:00,64.81,64.81,64.76,64.79,11100.0,43.744,43.744,43.7103,43.7305,11100.0
2007-02-15 11:30:00,64.79,64.8,64.73,64.73,6800.0,43.7305,43.7373,43.6901,43.6901,6800.0
2007-02-15 11:35:00,64.73,64.75,64.71,64.73,5400.0,43.6901,43.7036,43.6766,43.6901,5400.0
2007-02-15 11:40:00,64.73,64.73,64.66,64.67,6200.0,43.6901,43.6901,43.6428,43.6496,6200.0
2007-02-15 11:45:00,64.65,64.69,64.64,64.65,14800.0,43.6361,43.6631,43.6293,43.6361,14800.0
2007-02-15 11:50:00,64.65,64.74,64.65,64.72,10200.0,43.6361,43.6968,43.6361,43.6833,10200.0
2007-02-15 11:55:00,64.73,64.78,64.72,64.78,10600.0,43.6901,43.7238,43.6833,43.7238,10600.0
2007-02-15 12:00:00,64.77,64.78,64.7,64.72,9800.0,43.717,43.7238,43.6698,43.6833,9800.0
2007-02-15 12:05:00,64.73,64.77,64.71,64.71,11000.0,43.6901,43.717,43.6766,43.6766,11000.0
2007-02-15 12:10:00,64.7,64.71,64.67,64.69,9800.0,43.6698,43.6766,43.6496,43.6631,9800.0
2007-02-15 12:15:00,64.69,64.69,64.66,64.67,4800.0,43.6631,43.6631,43.6428,43.6496,4800.0
2007-02-15 12:20:00,64.65,64.7,64.65,64.67,9500.0,43.6361,43.6698,43.6361,43.6496,9500.0
2007-02-15 12:25:00,64.66,64.67,64.63,64.67,7800.0,43.6428,43.6496,43.6226,43.6496,7800.0
2007-02-15 12:30:00,64.66,64.71,64.66,64.7,13000.0,43.6428,43.6766,43.6428,43.6698,13000.0
2007-02-15 12:35:00,64.71,64.81,64.71,64.81,21600.0,43.6766,43.744,43.6766,43.744,21600.0
2007-02-15 12:40:00,64.81,64.84,64.77,64.8,28900.0,43.744,43.7643,43.717,43.7373,28900.0
2007-02-15 12:45:00,64.78,64.8,64.78,64.79,3200.0,43.7238,43.7373,43.7238,43.7305,3200.0
2007-02-15 12:50:00,64.79,64.79,64.75,64.76,13200.0,43.7305,43.7305,43.7036,43.7103,13200.0
2007-02-15 12:55:00,64.75,64.75,64.71,64.75,9700.0,43.7036,43.7036,43.6766,43.7036,9700.0
2007-02-15 13:00:00,64.75,64.82,64.75,64.8,26100.0,43.7036,43.7508,43.7036,43.7373,26100.0
2007-02-15 13:05:00,64.79,64.81,64.79,64.79,4400.0,43.7305,43.744,43.7305,43.7305,4400.0
2007-02-15 13:10:00,64.8,64.8,64.71,64.75,12300.0,43.7373,43.7373,43.6766,43.7036,12300.0
2007-02-15 13:15:00,64.76,64.76,64.74,64.75,2600.0,43.7103,43.7103,43.6968,43.7036,2600.0
2007-02-15 13:20:00,64.75,64.76,64.74,64.74,5600.0,43.7036,43.7103,43.6968,43.6968,5600.0
2007-02-15 13:25:00,64.74,64.8,64.74,64.8,22600.0,43.6968,43.7373,43.6968,43.7373,22600.0
2007-02-15 13:30:00,64.79,64.82,64.77,64.77,6800.0,43.7305,43.7508,43.717,43.717,6800.0
2007-02-15 13:35:00,64.77,64.8,64.77,64.79,2600.0,43.717,43.7373,43.717,43.7305,2600.0
2007-02-15 13:40:00,64.79,64.8,64.78,64.8,9200.0,43.7305,43.7373,43.7238,43.7373,9200.0
2007-02-15 13:45:00,64.8,64.85,64.8,64.85,7800.0,43.7373,43.771,43.7373,43.771,7800.0
2007-02-15 13:50:00,64.85,64.89,64.84,64.89,7200.0,43.771,43.798,43.7643,43.798,7200.0
2007-02-15 13:55:00,64.89,65.03,64.89,65.01,15900.0,43.798,43.8925,43.798,43.879,15900.0
2007-02-15 14:00:00,65.01,65.01,64.98,64.99,9300.0,43.879,43.879,43.8588,43.8655,9300.0
2007-02-15 14:05:00,64.99,65.01,64.98,65.01,21000.0,43.8655,43.879,43.8588,43.879,21000.0
2007-02-15 14:10:00,65.02,65.15,65.01,65.15,15800.0,43.8858,43.9735,43.879,43.9735,15800.0
2007-02-15 14:15:00,65.15,65.19,65.12,65.12,10500.0,43.9735,44.0005,43.9533,43.9533,10500.0
2007-02-15 14:20:00,65.09,65.1,64.98,64.98,10500.0,43.933,43.9398,43.8588,43.8588,10500.0
2007-02-15 14:25:00,64.97,64.97,64.87,64.88,14400.0,43.852,43.852,43.7845,43.7913,14400.0
2007-02-15 14:30:00,64.87,64.88,64.85,64.88,10600.0,43.7845,43.7913,43.771,43.7913,10600.0
2007-02-15 14:35:00,64.88,64.92,64.87,64.9,11100.0,43.7913,43.8183,43.7845,43.8048,11100.0
2007-02-15 14:40:00,64.9,64.96,64.89,64.91,12300.0,43.8048,43.8453,43.798,43.8115,12300.0
2007-02-15 14:45:00,64.92,64.95,64.91,64.94,7000.0,43.8183,43.8385,43.8115,43.8318,7000.0
2007-02-15 14:50:00,64.94,65.01,64.93,65.0,14500.0,43.8318,43.879,43.825,43.8723,14500.0
2007-02-15 14:55:00,65.02,65.02,64.94,64.94,11800.0,43.8858,43.8858,43.8318,43.8318,11800.0
2007-02-15 15:00:00,64.94,64.97,64.92,64.93,8300.0,43.8318,43.852,43.8183,43.825,8300.0
2007-02-15 15:05:00,64.94,65.0,64.94,65.0,47200.0,43.8318,43.8723,43.8318,43.8723,47200.0
2007-02-15 15:10:00,65.0,65.07,65.0,65.06,11800.0,43.8723,43.9195,43.8723,43.9128,11800.0
2007-02-15 15:15:00,65.06,65.07,65.02,65.07,6700.0,43.9128,43.9195,43.8858,43.9195,6700.0
2007-02-15 15:20:00,65.06,65.16,65.06,65.16,22100.0,43.9128,43.9803,43.9128,43.9803,22100.0
2007-02-15 15:25:00,65.16,65.26,65.16,65.22,27000.0,43.9803,44.0478,43.9803,44.0208,27000.0
2007-02-15 15:30:00,65.22,65.22,65.13,65.21,20300.0,44.0208,44.0208,43.96,44.014,20300.0
2007-02-15 15:35:00,65.22,65.23,65.19,65.21,17200.0,44.0208,44.0275,44.0005,44.014,17200.0
2007-02-15 15:40:00,65.21,65.26,65.18,65.2,26200.0,44.014,44.0478,43.9938,44.0073,26200.0
2007-02-15 15:45:00,65.21,65.21,65.17,65.19,16400.0,44.014,44.014,43.987,44.0005,16400.0
2007-02-15 15:50:00,65.18,65.26,65.18,65.2,37600.0,43.9938,44.0478,43.9938,44.0073,37600.0
2007-02-15 15:55:00,65.19,65.21,65.11,65.14,45900.0,44.0005,44.014,43.9465,43.9668,45900.0
2007-02-16 09:30:00,64.75,64.92,64.56,64.92,93900.0,43.7036,43.8183,43.5753,43.8183,93900.0
2007-02-16 09:35:00,65.01,65.11,64.98,65.11,8000.0,43.879,43.9465,43.8588,43.9465,8000.0
2007-02-16 09:40:00,65.12,65.23,64.96,64.97,9700.0,43.9533,44.0275,43.8453,43.852,9700.0
2007-02-16 09:45:00,64.97,65.02,64.87,64.92,26100.0,43.852,43.8858,43.7845,43.8183,26100.0
2007-02-16 09:50:00,64.92,64.92,64.89,64.89,12200.0,43.8183,43.8183,43.798,43.798,12200.0
2007-02-16 09:55:00,64.9,64.91,64.83,64.83,18300.0,43.8048,43.8115,43.7575,43.7575,18300.0
2007-02-16 10:00:00,64.83,64.89,64.82,64.86,14400.0,43.7575,43.798,43.7508,43.7778,14400.0
2007-02-16 10:05:00,64.86,64.91,64.84,64.91,10000.0,43.7778,43.8115,43.7643,43.8115,10000.0
2007-02-16 10:10:00,64.91,64.92,64.88,64.89,15600.0,43.8115,43.8183,43.7913,43.798,15600.0
2007-02-16 10:15:00,64.89,64.89,64.83,64.87,19700.0,43.798,43.798,43.7575,43.7845,19700.0
2007-02-16 10:20:00,64.87,64.89,64.85,64.87,16700.0,43.7845,43.798,43.771,43.7845,16700.0
2007-02-16 10:25:00,64.85,64.86,64.8,64.86,9700.0,43.771,43.7778,43.7373,43.7778,9700.0
2007-02-16 10:30:00,64.87,64.91,64.87,64.9,16600.0,43.7845,43.8115,43.7845,43.8048,16600.0
2007-02-16 10:35:00,64.9,64.91,64.89,64.9,2700.0,43.8048,43.8115,43.798,43.8048,2700.0
2007-02-16 10:40:00,64.91,64.92,64.84,64.86,6400.0,43.8115,43.8183,43.7643,43.7778,6400.0
2007-02-16 10:45:00,64.86,64.98,64.86,64.98,5100.0,43.7778,43.8588,43.7778,43.8588,5100.0
2007-02-16 10:50:00,64.97,64.97,64.97,64.97,1000.0,43.852,43.852,43.852,43.852,1000.0
2007-02-16 10:55:00,64.98,65.02,64.94,64.94,8700.0,43.8588,43.8858,43.8318,43.8318,8700.0
2007-02-16 11:00:00,64.94,64.95,64.92,64.93,8200.0,43.8318,43.8385,43.8183,43.825,8200.0
2007-02-16 11:05:00,64.92,64.92,64.85,64.86,2300.0,43.8183,43.8183,43.771,43.7778,2300.0
2007-02-16 11:10:00,64.86,64.88,64.79,64.79,10700.0,43.7778,43.7913,43.7305,43.7305,10700.0
2007-02-16 11:15:00,64.79,64.79,64.73,64.74,6900.0,43.7305,43.7305,43.6901,43.6968,6900.0
2007-02-16 11:20:00,64.75,64.75,64.69,64.7,10600.0,43.7036,43.7036,43.6631,43.6698,10600.0
2007-02-16 11:25:00,64.67,64.68,64.65,64.65,2600.0,43.6496,43.6563,43.6361,43.6361,2600.0
2007-02-16 11:30:00,64.65,64.66,64.58,64.6,9800.0,43.6361,43.6428,43.5888,43.6023,9800.0
2007-02-16 11:35:00,64.6,64.6,64.54,64.56,7800.0,43.6023,43.6023,43.5618,43.5753,7800.0
2007-02-16 11:40:00,64.56,64.59,64.56,64.59,4100.0,43.5753,43.5956,43.5753,43.5956,4100.0
2007-02-16 11:45:00,64.58,64.59,64.51,64.53,12200.0,43.5888,43.5956,43.5416,43.5551,12200.0
2007-02-16 11:50:00,64.54,64.56,64.42,64.49,26900.0,43.5618,43.5753,43.4808,43.5281,26900.0
2007-02-16 11:55:00,64.49,64.49,64.45,64.48,7300.0,43.5281,43.5281,43.5011,43.5213,7300.0
2007-02-16 12:00:00,64.48,64.51,64.48,64.49,14600.0,43.5213,43.5416,43.5213,43.5281,14600.0
2007-02-16 12:05:00,64.5,64.52,64.48,64.5,114300.0,43.5348,43.5483,43.5213,43.5348,114300.0
2007-02-16 12:10:00,64.5,64.5,64.5,64.5,2300.0,43.5348,43.5348,43.5348,43.5348,2300.0
2007-02-16 12:15:00,64.49,64.51,64.49,64.5,4300.0,43.5281,43.5416,43.5281,43.5348,4300.0
2007-02-16 12:20:00,64.49,64.5,64.45,64.48,10200.0,43.5281,43.5348,43.5011,43.5213,10200.0
2007-02-16 12:25:00,64.47,64.47,64.4,64.4,18600.0,43.5146,43.5146,43.4673,43.4673,18600.0
2007-02-16 12:30:00,64.4,64.41,64.36,64.36,5000.0,43.4673,43.4741,43.4403,43.4403,5000.0
2007-02-16 12:35:00,64.37,64.37,64.33,64.35,5200.0,43.4471,43.4471,43.4201,43.4336,5200.0
2007-02-16 12:40:00,64.35,64.38,64.35,64.38,4700.0,43.4336,43.4538,43.4336,43.4538,4700.0
2007-02-16 12:45:00,64.38,64.42,64.38,64.41,4200.0,43.4538,43.4808,43.4538,43.4741,4200.0
2007-02-16 12:50:00,64.41,64.43,64.41,64.43,3300.0,43.4741,43.4876,43.4741,43.4876,3300.0
2007-02-16 12:55:00,64.43,64.43,64.42,64.42,1000.0,43.4876,43.4876,43.4808,43.4808,1000.0
2007-02-16 13:00:00,64.43,64.45,64.43,64.45,4500.0,43.4876,43.5011,43.4876,43.5011,4500.0
2007-02-16 13:05:00,64.45,64.45,64.43,64.44,5300.0,43.5011,43.5011,43.4876,43.4943,5300.0
2007-02-16 13:10:00,64.44,64.44,64.39,64.4,7100.0,43.4943,43.4943,43.4606,43.4673,7100.0
2007-02-16 13:15:00,64.39,64.41,64.39,64.41,17100.0,43.4606,43.4741,43.4606,43.4741,17100.0
2007-02-16 13:20:00,64.41,64.44,64.4,64.44,13100.0,43.4741,43.4943,43.4673,43.4943,13100.0
2007-02-16 13:25:00,64.44,64.46,64.41,64.43,3200.0,43.4943,43.5078,43.4741,43.4876,3200.0
2007-02-16 13:30:00,64.43,64.46,64.42,64.45,3900.0,43.4876,43.5078,43.4808,43.5011,3900.0
2007-02-16 13:35:00,64.45,64.46,64.35,64.36,11600.0,43.5011,43.5078,43.4336,43.4403,11600.0
2007-02-16 13:40:00,64.36,64.36,64.33,64.35,2700.0,43.4403,43.4403,43.4201,43.4336,2700.0
2007-02-16 13:45:00,64.35,64.37,64.34,64.35,5600.0,43.4336,43.4471,43.4268,43.4336,5600.0
2007-02-16 13:50:00,64.35,64.56,64.35,64.47,42400.0,43.4336,43.5753,43.4336,43.5146,42400.0
2007-02-16 13:55:00,64.48,64.49,64.47,64.49,2300.0,43.5213,43.5281,43.5146,43.5281,2300.0
2007-02-16 14:00:00,64.49,64.51,64.47,64.51,6400.0,43.5281,43.5416,43.5146,43.5416,6400.0
2007-02-16 14:05:00,64.52,64.58,64.5,64.58,5200.0,43.5483,43.5888,43.5348,43.5888,5200.0
2007-02-16 14:10:00,64.58,64.61,64.58,64.6,5900.0,43.5888,43.6091,43.5888,43.6023,5900.0
2007-02-16 14:15:00,64.58,64.6,64.58,64.59,900.0,43.5888,43.6023,43.5888,43.5956,900.0
2007-02-16 14:20:00,64.58,64.58,64.54,64.55,4300.0,43.5888,43.5888,43.5618,43.5686,4300.0
2007-02-16 14:25:00,64.55,64.55,64.54,64.54,2200.0,43.5686,43.5686,43.5618,43.5618,2200.0
2007-02-16 14:30:00,64.53,64.53,64.5,64.51,8600.0,43.5551,43.5551,43.5348,43.5416,8600.0
2007-02-16 14:35:00,64.51,64.52,64.5,64.51,14400.0,43.5416,43.5483,43.5348,43.5416,14400.0
2007-02-16 14:40:00,64.51,64.53,64.5,64.53,3700.0,43.5416,43.5551,43.5348,43.5551,3700.0
2007-02-16 14:45:00,64.53,64.53,64.5,64.53,9800.0,43.5551,43.5551,43.5348,43.5551,9800.0
2007-02-16 14:50:00,64.53,64.54,64.52,64.53,4600.0,43.5551,43.5618,43.5483,43.5551,4600.0
2007-02-16 14:55:00,64.53,64.55,64.53,64.55,5900.0,43.5551,43.5686,43.5551,43.5686,5900.0
2007-02-16 15:00:00,64.55,64.55,64.5,64.51,5700.0,43.5686,43.5686,43.5348,43.5416,5700.0
2007-02-16 15:05:00,64.51,64.51,64.5,64.51,3600.0,43.5416,43.5416,43.5348,43.5416,3600.0
2007-02-16 15:10:00,64.51,64.51,64.46,64.48,16000.0,43.5416,43.5416,43.5078,43.5213,16000.0
2007-02-16 15:15:00,64.47,64.52,64.47,64.52,8000.0,43.5146,43.5483,43.5146,43.5483,8000.0
2007-02-16 15:20:00,64.51,64.54,64.51,64.54,8700.0,43.5416,43.5618,43.5416,43.5618,8700.0
2007-02-16 15:25:00,64.54,64.61,64.51,64.61,18300.0,43.5618,43.6091,43.5416,43.6091,18300.0
2007-02-16 15:30:00,64.61,64.63,64.58,64.63,6100.0,43.6091,43.6226,43.5888,43.6226,6100.0
2007-02-16 15:35:00,64.63,64.65,64.62,64.63,13200.0,43.6226,43.6361,43.6158,43.6226,13200.0
2007-02-16 15:40:00,64.63,64.63,64.62,64.62,5900.0,43.6226,43.6226,43.6158,43.6158,5900.0
2007-02-16 15:45:00,64.63,64.65,64.62,64.64,14100.0,43.6226,43.6361,43.6158,43.6293,14100.0
2007-02-16 15:50:00,64.64,64.64,64.6,64.6,19300.0,43.6293,43.6293,43.6023,43.6023,19300.0
2007-02-16 15:55:00,64.6,64.64,64.56,64.63,42000.0,43.6023,43.6293,43.5753,43.6226,42000.0
2007-02-20 09:30:00,64.65,64.73,64.59,64.63,29100.0,43.6361,43.6901,43.5956,43.6226,29100.0
2007-02-20 09:35:00,64.59,64.63,64.55,64.59,6000.0,43.5956,43.6226,43.5686,43.5956,6000.0
2007-02-20 09:40:00,64.59,64.68,64.54,64.68,12100.0,43.5956,43.6563,43.5618,43.6563,12100.0
2007-02-20 09:45:00,64.67,64.7,64.56,64.66,23100.0,43.6496,43.6698,43.5753,43.6428,23100.0
2007-02-20 09:50:00,64.67,64.67,64.52,64.54,14300.0,43.6496,43.6496,43.5483,43.5618,14300.0
2007-02-20 09:55:00,64.54,64.56,64.44,64.51,31400.0,43.5618,43.5753,43.4943,43.5416,31400.0
2007-02-20 10:00:00,64.51,64.53,64.34,64.43,19800.0,43.5416,43.5551,43.4268,43.4876,19800.0
2007-02-20 10:05:00,64.43,64.5,64.41,64.5,10100.0,43.4876,43.5348,43.4741,43.5348,10100.0
2007-02-20 10:10:00,64.5,64.5,64.34,64.37,12900.0,43.5348,43.5348,43.4268,43.4471,12900.0
2007-02-20 10:15:00,64.38,64.4,64.25,64.38,15000.0,43.4538,43.4673,43.3661,43.4538,15000.0
2007-02-20 10:20:00,64.38,64.45,64.38,64.42,10700.0,43.4538,43.5011,43.4538,43.4808,10700.0
2007-02-20 10:25:00,64.41,64.53,64.4,64.49,7200.0,43.4741,43.5551,43.4673,43.5281,7200.0
2007-02-20 10:30:00,64.49,64.6,64.49,64.59,12000.0,43.5281,43.6023,43.5281,43.5956,12000.0
2007-02-20 10:35:00,64.6,64.6,64.58,64.59,5300.0,43.6023,43.6023,43.5888,43.5956,5300.0
2007-02-20 10:40:00,64.58,64.58,64.54,64.54,2700.0,43.5888,43.5888,43.5618,43.5618,2700.0
2007-02-20 10:45:00,64.55,64.58,64.54,64.57,8600.0,43.5686,43.5888,43.5618,43.5821,8600.0
2007-02-20 10:50:00,64.57,64.6,64.55,64.55,6600.0,43.5821,43.6023,43.5686,43.5686,6600.0
2007-02-20 10:55:00,64.55,64.56,64.52,64.54,8100.0,43.5686,43.5753,43.5483,43.5618,8100.0
2007-02-20 11:00:00,64.52,64.57,64.52,64.57,7100.0,43.5483,43.5821,43.5483,43.5821,7100.0
2007-02-20 11:05:00,64.57,64.59,64.56,64.59,4300.0,43.5821,43.5956,43.5753,43.5956,4300.0
2007-02-20 11:10:00,64.59,64.6,64.55,64.6,9000.0,43.5956,43.6023,43.5686,43.6023,9000.0
2007-02-20 11:15:00,64.6,64.75,64.6,64.73,31300.0,43.6023,43.7036,43.6023,43.6901,31300.0
2007-02-20 11:20:00,64.75,64.91,64.74,64.88,17000.0,43.7036,43.8115,43.6968,43.7913,17000.0
2007-02-20 11:25:00,64.85,64.89,64.83,64.88,7400.0,43.771,43.798,43.7575,43.7913,7400.0
2007-02-20 11:30:00,64.89,64.98,64.89,64.91,14500.0,43.798,43.8588,43.798,43.8115,14500.0
2007-02-20 11:35:00,64.9,64.95,64.88,64.88,4700.0,43.8048,43.8385,43.7913,43.7913,4700.0
2007-02-20 11:40:00,64.88,64.91,64.87,64.91,4900.0,43.7913,43.8115,43.7845,43.8115,4900.0
2007-02-20 11:45:00,64.89,64.89,64.86,64.88,1900.0,43.798,43.798,43.7778,43.7913,1900.0
2007-02-20 11:50:00,64.87,64.89,64.82,64.84,7800.0,43.7845,43.798,43.7508,43.7643,7800.0
2007-02-20 11:55:00,64.85,64.85,64.76,64.77,4200.0,43.771,43.771,43.7103,43.717,4200.0
2007-02-20 12:00:00,64.76,64.86,64.75,64.86,7000.0,43.7103,43.7778,43.7036,43.7778,7000.0
2007-02-20 12:05:00,64.86,64.92,64.85,64.89,11700.0,43.7778,43.8183,43.771,43.798,11700.0
2007-02-20 12:10:00,64.89,64.9,64.84,64.84,10000.0,43.798,43.8048,43.7643,43.7643,10000.0
2007-02-20 12:15:00,64.83,64.86,64.82,64.82,4600.0,43.7575,43.7778,43.7508,43.7508,4600.0
2007-02-20 12:20:00,64.83,64.83,64.75,64.78,8500.0,43.7575,43.7575,43.7036,43.7238,8500.0
2007-02-20 12:25:00,64.77,64.79,64.75,64.79,3000.0,43.717,43.7305,43.7036,43.7305,3000.0
2007-02-20 12:30:00,64.79,64.84,64.75,64.84,10600.0,43.7305,43.7643,43.7036,43.7643,10600.0
2007-02-20 12:35:00,64.83,64.85,64.8,64.85,3400.0,43.7575,43.771,43.7373,43.771,3400.0
2007-02-20 12:40:00,64.84,64.84,64.82,64.82,1900.0,43.7643,43.7643,43.7508,43.7508,1900.0
2007-02-20 12:45:00,64.81,64.83,64.8,64.81,5700.0,43.744,43.7575,43.7373,43.744,5700.0
2007-02-20 12:50:00,64.79,64.8,64.78,64.78,3400.0,43.7305,43.7373,43.7238,43.7238,3400.0
2007-02-20 12:55:00,64.78,64.79,64.78,64.79,1800.0,43.7238,43.7305,43.7238,43.7305,1800.0
2007-02-20 13:00:00,64.79,64.82,64.79,64.82,4500.0,43.7305,43.7508,43.7305,43.7508,4500.0
2007-02-20 13:05:00,64.81,64.82,64.77,64.77,4400.0,43.744,43.7508,43.717,43.717,4400.0
2007-02-20 13:10:00,64.78,64.79,64.75,64.77,6700.0,43.7238,43.7305,43.7036,43.717,6700.0
2007-02-20 13:15:00,64.77,64.8,64.73,64.74,6700.0,43.717,43.7373,43.6901,43.6968,6700.0
2007-02-20 13:20:00,64.75,64.78,64.7,64.78,8800.0,43.7036,43.7238,43.6698,43.7238,8800.0
2007-02-20 13:25:00,64.79,64.8,64.76,64.8,6600.0,43.7305,43.7373,43.7103,43.7373,6600.0
2007-02-20 13:30:00,64.8,64.81,64.78,64.8,3400.0,43.7373,43.744,43.7238,43.7373,3400.0
2007-02-20 13:35:00,64.8,64.81,64.79,64.79,4000.0,43.7373,43.744,43.7305,43.7305,4000.0
2007-02-20 13:40:00,64.81,64.81,64.79,64.81,1700.0,43.744,43.744,43.7305,43.744,1700.0
2007-02-20 13:45:00,64.81,64.81,64.79,64.79,4100.0,43.744,43.744,43.7305,43.7305,4100.0
2007-02-20 13:50:00,64.78,64.81,64.78,64.78,6000.0,43.7238,43.744,43.7238,43.7238,6000.0
2007-02-20 13:55:00,64.77,64.77,64.73,64.76,3800.0,43.717,43.717,43.6901,43.7103,3800.0
2007-02-20 14:00:00,64.77,64.77,64.67,64.69,6800.0,43.717,43.717,43.6496,43.6631,6800.0
2007-02-20 14:05:00,64.7,64.71,64.69,64.69,2500.0,43.6698,43.6766,43.6631,43.6631,2500.0
2007-02-20 14:10:00,64.69,64.72,64.69,64.71,4800.0,43.6631,43.6833,43.6631,43.6766,4800.0
2007-02-20 14:15:00,64.71,64.78,64.71,64.75,4800.0,43.6766,43.7238,43.6766,43.7036,4800.0
2007-02-20 14:20:00,64.75,64.76,64.69,64.71,12600.0,43.7036,43.7103,43.6631,43.6766,12600.0
2007-02-20 14:25:00,64.71,64.74,64.71,64.74,5000.0,43.6766,43.6968,43.6766,43.6968,5000.0
2007-02-20 14:30:00,64.74,64.76,64.74,64.75,5000.0,43.6968,43.7103,43.6968,43.7036,5000.0
2007-02-20 14:35:00,64.76,64.78,64.74,64.74,2900.0,43.7103,43.7238,43.6968,43.6968,2900.0
2007-02-20 14:40:00,64.75,64.8,64.75,64.78,6200.0,43.7036,43.7373,43.7036,43.7238,6200.0
2007-02-20 14:45:00,64.79,64.8,64.74,64.75,11700.0,43.7305,43.7373,43.6968,43.7036,11700.0
2007-02-20 14:50:00,64.75,64.75,64.73,64.75,7200.0,43.7036,43.7036,43.6901,43.7036,7200.0
2007-02-20 14:55:00,64.75,64.75,64.74,64.74,5100.0,43.7036,43.7036,43.6968,43.6968,5100.0
2007-02-20 15:00:00,64.74,64.79,64.74,64.77,9600.0,43.6968,43.7305,43.6968,43.717,9600.0
2007-02-20 15:05:00,64.77,64.8,64.77,64.8,8000.0,43.717,43.7373,43.717,43.7373,8000.0
2007-02-20 15:10:00,64.79,64.8,64.76,64.77,9700.0,43.7305,43.7373,43.7103,43.717,9700.0
2007-02-20 15:15:00,64.79,64.82,64.79,64.81,6500.0,43.7305,43.7508,43.7305,43.744,6500.0
2007-02-20 15:20:00,64.8,64.81,64.79,64.8,8900.0,43.7373,43.744,43.7305,43.7373,8900.0
2007-02-20 15:25:00,64.81,64.81,64.76,64.76,17700.0,43.744,43.744,43.7103,43.7103,17700.0
2007-02-20 15:30:00,64.75,64.8,64.73,64.8,15300.0,43.7036,43.7373,43.6901,43.7373,15300.0
2007-02-20 15:35:00,64.79,64.81,64.78,64.8,11300.0,43.7305,43.744,43.7238,43.7373,11300.0
2007-02-20 15:40:00,64.8,64.81,64.79,64.8,14300.0,43.7373,43.744,43.7305,43.7373,14300.0
2007-02-20 15:45:00,64.8,64.8,64.7,64.75,19600.0,43.7373,43.7373,43.6698,43.7036,19600.0
2007-02-20 15:50:00,64.75,64.76,64.7,64.71,12000.0,43.7036,43.7103,43.6698,43.6766,12000.0
2007-02-20 15:55:00,64.71,64.8,64.69,64.78,26000.0,43.6766,43.7373,43.6631,43.7238,26000.0
2007-02-21 09:30:00,64.64,64.64,64.62,64.64,4100.0,43.6293,43.6293,43.6158,43.6293,4100.0
2007-02-21 09:35:00,64.59,64.59,64.5,64.52,6600.0,43.5956,43.5956,43.5348,43.5483,6600.0
2007-02-21 09:40:00,64.5,64.52,64.36,64.45,12600.0,43.5348,43.5483,43.4403,43.5011,12600.0
2007-02-21 09:45:00,64.45,64.49,64.38,64.39,5900.0,43.5011,43.5281,43.4538,43.4606,5900.0
2007-02-21 09:50:00,64.36,64.38,64.32,64.33,6200.0,43.4403,43.4538,43.4133,43.4201,6200.0
2007-02-21 09:55:00,64.35,64.5,64.31,64.42,15300.0,43.4336,43.5348,43.4066,43.4808,15300.0
2007-02-21 10:00:00,64.43,64.55,64.41,64.52,9400.0,43.4876,43.5686,43.4741,43.5483,9400.0
2007-02-21 10:05:00,64.51,64.6,64.51,64.55,10800.0,43.5416,43.6023,43.5416,43.5686,10800.0
2007-02-21 10:10:00,64.55,64.63,64.55,64.63,4600.0,43.5686,43.6226,43.5686,43.6226,4600.0
2007-02-21 10:15:00,64.63,64.65,64.56,64.56,11200.0,43.6226,43.6361,43.5753,43.5753,11200.0
2007-02-21 10:20:00,64.57,64.57,64.47,64.49,4800.0,43.5821,43.5821,43.5146,43.5281,4800.0
2007-02-21 10:25:00,64.5,64.56,64.48,64.51,13900.0,43.5348,43.5753,43.5213,43.5416,13900.0
2007-02-21 10:30:00,64.5,64.52,64.41,64.43,34500.0,43.5348,43.5483,43.4741,43.4876,34500.0
2007-02-21 10:35:00,64.42,64.42,64.39,64.4,8600.0,43.4808,43.4808,43.4606,43.4673,8600.0
2007-02-21 10:40:00,64.4,64.43,64.38,64.43,9200.0,43.4673,43.4876,43.4538,43.4876,9200.0
2007-02-21 10:45:00,64.43,64.57,64.43,64.57,7800.0,43.4876,43.5821,43.4876,43.5821,7800.0
2007-02-21 10:50:00,64.57,64.62,64.57,64.59,12700.0,43.5821,43.6158,43.5821,43.5956,12700.0
2007-02-21 10:55:00,64.58,64.62,64.58,64.58,7700.0,43.5888,43.6158,43.5888,43.5888,7700.0
2007-02-21 11:00:00,64.58,64.58,64.55,64.55,9400.0,43.5888,43.5888,43.5686,43.5686,9400.0
2007-02-21 11:05:00,64.55,64.59,64.5,64.5,17800.0,43.5686,43.5956,43.5348,43.5348,17800.0
2007-02-21 11:10:00,64.5,64.6,64.49,64.6,20600.0,43.5348,43.6023,43.5281,43.6023,20600.0
2007-02-21 11:15:00,64.6,64.73,64.6,64.73,6500.0,43.6023,43.6901,43.6023,43.6901,6500.0
2007-02-21 11:20:00,64.73,64.76,64.63,64.63,20200.0,43.6901,43.7103,43.6226,43.6226,20200.0
2007-02-21 11:25:00,64.61,64.61,64.51,64.54,11400.0,43.6091,43.6091,43.5416,43.5618,11400.0
2007-02-21 11:30:00,64.53,64.54,64.51,64.52,7100.0,43.5551,43.5618,43.5416,43.5483,7100.0
2007-02-21 11:35:00,64.53,64.55,64.48,64.5,11700.0,43.5551,43.5686,43.5213,43.5348,11700.0
2007-02-21 11:40:00,64.51,64.53,64.5,64.53,10300.0,43.5416,43.5551,43.5348,43.5551,10300.0
2007-02-21 11:45:00,64.53,64.54,64.47,64.52,16400.0,43.5551,43.5618,43.5146,43.5483,16400.0
2007-02-21 11:50:00,64.52,64.68,64.52,64.67,22200.0,43.5483,43.6563,43.5483,43.6496,22200.0
2007-02-21 11:55:00,64.66,64.66,64.6,64.61,11500.0,43.6428,43.6428,43.6023,43.6091,11500.0
2007-02-21 12:00:00,64.59,64.65,64.55,64.56,10300.0,43.5956,43.6361,43.5686,43.5753,10300.0
2007-02-21 12:05:00,64.55,64.56,64.53,64.56,10500.0,43.5686,43.5753,43.5551,43.5753,10500.0
2007-02-21 12:10:00,64.56,64.59,64.54,64.54,28900.0,43.5753,43.5956,43.5618,43.5618,28900.0
2007-02-21 12:15:00,64.53,64.58,64.53,64.58,13400.0,43.5551,43.5888,43.5551,43.5888,13400.0
2007-02-21 12:20:00,64.58,64.62,64.58,64.62,21800.0,43.5888,43.6158,43.5888,43.6158,21800.0
2007-02-21 12:25:00,64.63,64.64,64.58,64.64,8800.0,43.6226,43.6293,43.5888,43.6293,8800.0
2007-02-21 12:30:00,64.63,64.66,64.63,64.65,10900.0,43.6226,43.6428,43.6226,43.6361,10900.0
2007-02-21 12:35:00,64.63,64.65,64.63,64.64,12300.0,43.6226,43.6361,43.6226,43.6293,12300.0
2007-02-21 12:40:00,64.63,64.65,64.6,64.61,8500.0,43.6226,43.6361,43.6023,43.6091,8500.0
2007-02-21 12:45:00,64.61,64.62,64.56,64.57,9000.0,43.6091,43.6158,43.5753,43.5821,9000.0
2007-02-21 12:50:00,64.56,64.61,64.56,64.56,12500.0,43.5753,43.6091,43.5753,43.5753,12500.0
2007-02-21 12:55:00,64.58,64.58,64.54,64.55,13000.0,43.5888,43.5888,43.5618,43.5686,13000.0
2007-02-21 13:00:00,64.54,64.6,64.54,64.6,15200.0,43.5618,43.6023,43.5618,43.6023,15200.0
2007-02-21 13:05:00,64.6,64.6,64.58,64.58,5000.0,43.6023,43.6023,43.5888,43.5888,5000.0
2007-02-21 13:10:00,64.58,64.59,64.56,64.57,11200.0,43.5888,43.5956,43.5753,43.5821,11200.0
2007-02-21 13:15:00,64.56,64.58,64.56,64.56,8900.0,43.5753,43.5888,43.5753,43.5753,8900.0
2007-02-21 13:20:00,64.56,64.59,64.56,64.59,11500.0,43.5753,43.5956,43.5753,43.5956,11500.0
2007-02-21 13:25:00,64.59,64.61,64.56,64.58,10800.0,43.5956,43.6091,43.5753,43.5888,10800.0
2007-02-21 13:30:00,64.57,64.58,64.5,64.5,13800.0,43.5821,43.5888,43.5348,43.5348,13800.0
2007-02-21 13:35:00,64.5,64.52,64.5,64.5,9300.0,43.5348,43.5483,43.5348,43.5348,9300.0
2007-02-21 13:40:00,64.5,64.5,64.42,64.45,14000.0,43.5348,43.5348,43.4808,43.5011,14000.0
2007-02-21 13:45:00,64.45,64.48,64.45,64.45,12000.0,43.5011,43.5213,43.5011,43.5011,12000.0
2007-02-21 13:50:00,64.46,64.54,64.46,64.52,27800.0,43.5078,43.5618,43.5078,43.5483,27800.0
2007-02-21 13:55:00,64.52,64.52,64.47,64.47,11700.0,43.5483,43.5483,43.5146,43.5146,11700.0
2007-02-21 14:00:00,64.46,64.47,64.38,64.47,15300.0,43.5078,43.5146,43.4538,43.5146,15300.0
2007-02-21 14:05:00,64.47,64.5,64.46,64.49,10500.0,43.5146,43.5348,43.5078,43.5281,10500.0
2007-02-21 14:10:00,64.5,64.6,64.49,64.57,15800.0,43.5348,43.6023,43.5281,43.5821,15800.0
2007-02-21 14:15:00,64.56,64.57,64.51,64.51,18100.0,43.5753,43.5821,43.5416,43.5416,18100.0
2007-02-21 14:20:00,64.51,64.54,64.46,64.5,35700.0,43.5416,43.5618,43.5078,43.5348,35700.0
2007-02-21 14:25:00,64.5,64.51,64.44,64.46,25700.0,43.5348,43.5416,43.4943,43.5078,25700.0
2007-02-21 14:30:00,64.46,64.5,64.45,64.48,17300.0,43.5078,43.5348,43.5011,43.5213,17300.0
2007-02-21 14:35:00,64.49,64.52,64.48,64.5,23200.0,43.5281,43.5483,43.5213,43.5348,23200.0
2007-02-21 14:40:00,64.49,64.51,64.48,64.5,14000.0,43.5281,43.5416,43.5213,43.5348,14000.0
2007-02-21 14:45:00,64.5,64.5,64.49,64.49,10600.0,43.5348,43.5348,43.5281,43.5281,10600.0
2007-02-21 14:50:00,64.5,64.51,64.49,64.5,17700.0,43.5348,43.5416,43.5281,43.5348,17700.0
2007-02-21 14:55:00,64.5,64.5,64.48,64.5,9000.0,43.5348,43.5348,43.5213,43.5348,9000.0
2007-02-21 15:00:00,64.5,64.5,64.47,64.47,10200.0,43.5348,43.5348,43.5146,43.5146,10200.0
2007-02-21 15:05:00,64.48,64.49,64.47,64.48,6600.0,43.5213,43.5281,43.5146,43.5213,6600.0
2007-02-21 15:10:00,64.48,64.49,64.47,64.47,7300.0,43.5213,43.5281,43.5146,43.5146,7300.0
2007-02-21 15:15:00,64.46,64.46,64.42,64.42,12200.0,43.5078,43.5078,43.4808,43.4808,12200.0
2007-02-21 15:20:00,64.42,64.42,64.41,64.42,14700.0,43.4808,43.4808,43.4741,43.4808,14700.0
2007-02-21 15:25:00,64.42,64.45,64.42,64.43,19300.0,43.4808,43.5011,43.4808,43.4876,19300.0
2007-02-21 15:30:00,64.44,64.47,64.43,64.46,18900.0,43.4943,43.5146,43.4876,43.5078,18900.0
2007-02-21 15:35:00,64.46,64.47,64.46,64.47,9700.0,43.5078,43.5146,43.5078,43.5146,9700.0
2007-02-21 15:40:00,64.47,64.47,64.44,64.45,24700.0,43.5146,43.5146,43.4943,43.5011,24700.0
2007-02-21 15:45:00,64.45,64.45,64.42,64.43,21700.0,43.5011,43.5011,43.4808,43.4876,21700.0
2007-02-21 15:50:00,64.42,64.43,64.4,64.41,25400.0,43.4808,43.4876,43.4673,43.4741,25400.0
2007-02-21 15:55:00,64.41,64.48,64.4,64.46,38100.0,43.4741,43.5213,43.4673,43.5078,38100.0
2007-02-22 09:30:00,64.6,64.89,64.6,64.68,17500.0,43.6023,43.798,43.6023,43.6563,17500.0
2007-02-22 09:35:00,64.66,64.95,64.5,64.67,27800.0,43.6428,43.8385,43.5348,43.6496,27800.0
2007-02-22 09:40:00,64.66,64.72,64.64,64.71,14900.0,43.6428,43.6833,43.6293,43.6766,14900.0
2007-02-22 09:45:00,64.71,64.88,64.71,64.87,17200.0,43.6766,43.7913,43.6766,43.7845,17200.0
2007-02-22 09:50:00,64.89,65.08,64.89,65.05,19600.0,43.798,43.9263,43.798,43.906,19600.0
2007-02-22 09:55:00,65.05,65.05,64.9,64.94,8300.0,43.906,43.906,43.8048,43.8318,8300.0
2007-02-22 10:00:00,64.94,64.98,64.93,64.98,15400.0,43.8318,43.8588,43.825,43.8588,15400.0
2007-02-22 10:05:00,64.95,64.99,64.95,64.97,5100.0,43.8385,43.8655,43.8385,43.852,5100.0
2007-02-22 10:10:00,64.96,64.96,64.76,64.76,15500.0,43.8453,43.8453,43.7103,43.7103,15500.0
2007-02-22 10:15:00,64.74,64.74,64.6,64.69,20700.0,43.6968,43.6968,43.6023,43.6631,20700.0
2007-02-22 10:20:00,64.7,64.81,64.69,64.73,24500.0,43.6698,43.744,43.6631,43.6901,24500.0
2007-02-22 10:25:00,64.72,64.72,64.61,64.62,9300.0,43.6833,43.6833,43.6091,43.6158,9300.0
2007-02-22 10:30:00,64.61,64.62,64.59,64.59,10200.0,43.6091,43.6158,43.5956,43.5956,10200.0
2007-02-22 10:35:00,64.59,64.63,64.44,64.47,22100.0,43.5956,43.6226,43.4943,43.5146,22100.0
2007-02-22 10:40:00,64.45,64.46,64.42,64.46,7200.0,43.5011,43.5078,43.4808,43.5078,7200.0
2007-02-22 10:45:00,64.46,64.56,64.45,64.55,58500.0,43.5078,43.5753,43.5011,43.5686,58500.0
2007-02-22 10:50:00,64.58,64.89,64.58,64.89,26300.0,43.5888,43.798,43.5888,43.798,26300.0
2007-02-22 10:55:00,64.89,64.9,64.82,64.82,5600.0,43.798,43.8048,43.7508,43.7508,5600.0
2007-02-22 11:00:00,64.81,64.81,64.7,64.71,9400.0,43.744,43.744,43.6698,43.6766,9400.0
2007-02-22 11:05:00,64.71,64.72,64.66,64.67,8300.0,43.6766,43.6833,43.6428,43.6496,8300.0
2007-02-22 11:10:00,64.68,64.71,64.6,64.6,7900.0,43.6563,43.6766,43.6023,43.6023,7900.0
2007-02-22 11:15:00,64.6,64.6,64.45,64.45,23500.0,43.6023,43.6023,43.5011,43.5011,23500.0
2007-02-22 11:20:00,64.45,64.5,64.45,64.48,16900.0,43.5011,43.5348,43.5011,43.5213,16900.0
2007-02-22 11:25:00,64.48,64.48,64.45,64.47,27300.0,43.5213,43.5213,43.5011,43.5146,27300.0
2007-02-22 11:30:00,64.47,64.49,64.45,64.49,47300.0,43.5146,43.5281,43.5011,43.5281,47300.0
2007-02-22 11:35:00,64.47,64.51,64.47,64.5,12500.0,43.5146,43.5416,43.5146,43.5348,12500.0
2007-02-22 11:40:00,64.49,64.5,64.45,64.47,7000.0,43.5281,43.5348,43.5011,43.5146,7000.0
2007-02-22 11:45:00,64.48,64.5,64.47,64.49,11300.0,43.5213,43.5348,43.5146,43.5281,11300.0
2007-02-22 11:50:00,64.48,64.54,64.48,64.54,11300.0,43.5213,43.5618,43.5213,43.5618,11300.0
2007-02-22 11:55:00,64.53,64.65,64.53,64.63,5200.0,43.5551,43.6361,43.5551,43.6226,5200.0
2007-02-22 12:00:00,64.63,64.74,64.63,64.72,4900.0,43.6226,43.6968,43.6226,43.6833,4900.0
2007-02-22 12:05:00,64.71,64.71,64.66,64.67,2800.0,43.6766,43.6766,43.6428,43.6496,2800.0
2007-02-22 12:10:00,64.67,64.71,64.66,64.7,5600.0,43.6496,43.6766,43.6428,43.6698,5600.0
2007-02-22 12:15:00,64.71,64.78,64.69,64.78,14800.0,43.6766,43.7238,43.6631,43.7238,14800.0
2007-02-22 12:20:00,64.78,64.81,64.76,64.76,15900.0,43.7238,43.744,43.7103,43.7103,15900.0
2007-02-22 12:25:00,64.76,64.79,64.74,64.79,4600.0,43.7103,43.7305,43.6968,43.7305,4600.0
2007-02-22 12:30:00,64.81,64.83,64.78,64.8,3000.0,43.744,43.7575,43.7238,43.7373,3000.0
2007-02-22 12:35:00,64.8,65.0,64.8,64.95,38200.0,43.7373,43.8723,43.7373,43.8385,38200.0
2007-02-22 12:40:00,64.95,64.98,64.95,64.97,5100.0,43.8385,43.8588,43.8385,43.852,5100.0
2007-02-22 12:45:00,64.97,64.97,64.95,64.96,1900.0,43.852,43.852,43.8385,43.8453,1900.0
2007-02-22 12:50:00,64.96,64.96,64.95,64.95,4700.0,43.8453,43.8453,43.8385,43.8385,4700.0
2007-02-22 12:55:00,64.94,64.95,64.93,64.93,1700.0,43.8318,43.8385,43.825,43.825,1700.0
2007-02-22 13:00:00,64.92,64.92,64.86,64.86,10500.0,43.8183,43.8183,43.7778,43.7778,10500.0
2007-02-22 13:05:00,64.86,64.88,64.84,64.88,9100.0,43.7778,43.7913,43.7643,43.7913,9100.0
2007-02-22 13:10:00,64.86,64.87,64.85,64.87,7400.0,43.7778,43.7845,43.771,43.7845,7400.0
2007-02-22 13:15:00,64.86,64.91,64.85,64.91,13700.0,43.7778,43.8115,43.771,43.8115,13700.0
2007-02-22 13:20:00,64.91,64.98,64.91,64.98,6900.0,43.8115,43.8588,43.8115,43.8588,6900.0
2007-02-22 13:25:00,64.97,64.98,64.89,64.89,13500.0,43.852,43.8588,43.798,43.798,13500.0
2007-02-22 13:30:00,64.89,64.92,64.89,64.91,12200.0,43.798,43.8183,43.798,43.8115,12200.0
2007-02-22 13:35:00,64.93,64.93,64.9,64.91,3200.0,43.825,43.825,43.8048,43.8115,3200.0
2007-02-22 13:40:00,64.91,64.91,64.87,64.87,2900.0,43.8115,43.8115,43.7845,43.7845,2900.0
2007-02-22 13:45:00,64.87,64.87,64.84,64.86,6800.0,43.7845,43.7845,43.7643,43.7778,6800.0
2007-02-22 13:50:00,64.86,64.89,64.82,64.89,11000.0,43.7778,43.798,43.7508,43.798,11000.0
2007-02-22 13:55:00,64.9,64.96,64.9,64.96,15300.0,43.8048,43.8453,43.8048,43.8453,15300.0
2007-02-22 14:00:00,64.94,65.0,64.9,64.9,9200.0,43.8318,43.8723,43.8048,43.8048,9200.0
2007-02-22 14:05:00,64.9,64.93,64.88,64.93,5400.0,43.8048,43.825,43.7913,43.825,5400.0
2007-02-22 14:10:00,64.93,64.96,64.92,64.92,4000.0,43.825,43.8453,43.8183,43.8183,4000.0
2007-02-22 14:15:00,64.92,64.92,64.9,64.91,4400.0,43.8183,43.8183,43.8048,43.8115,4400.0
2007-02-22 14:20:00,64.9,64.94,64.9,64.94,12400.0,43.8048,43.8318,43.8048,43.8318,12400.0
2007-02-22 14:25:00,64.94,64.97,64.93,64.94,7900.0,43.8318,43.852,43.825,43.8318,7900.0
2007-02-22 14:30:00,64.94,64.95,64.9,64.95,14900.0,43.8318,43.8385,43.8048,43.8385,14900.0
2007-02-22 14:35:00,64.95,64.96,64.91,64.95,12400.0,43.8385,43.8453,43.8115,43.8385,12400.0
2007-02-22 14:40:00,64.92,64.95,64.86,64.88,7500.0,43.8183,43.8385,43.7778,43.7913,7500.0
2007-02-22 14:45:00,64.85,64.87,64.84,64.86,13300.0,43.771,43.7845,43.7643,43.7778,13300.0
2007-02-22 14:50:00,64.86,64.91,64.86,64.9,14300.0,43.7778,43.8115,43.7778,43.8048,14300.0
2007-02-22 14:55:00,64.92,64.92,64.84,64.84,7300.0,43.8183,43.8183,43.7643,43.7643,7300.0
2007-02-22 15:00:00,64.84,64.84,64.75,64.81,12600.0,43.7643,43.7643,43.7036,43.744,12600.0
2007-02-22 15:05:00,64.81,64.87,64.8,64.87,12000.0,43.744,43.7845,43.7373,43.7845,12000.0
2007-02-22 15:10:00,64.84,64.86,64.82,64.84,9200.0,43.7643,43.7778,43.7508,43.7643,9200.0
2007-02-22 15:15:00,64.82,64.86,64.82,64.86,30000.0,43.7508,43.7778,43.7508,43.7778,30000.0
2007-02-22 15:20:00,64.86,64.87,64.85,64.86,7300.0,43.7778,43.7845,43.771,43.7778,7300.0
2007-02-22 15:25:00,64.86,64.88,64.83,64.85,29200.0,43.7778,43.7913,43.7575,43.771,29200.0
2007-02-22 15:30:00,64.85,64.87,64.84,64.84,14900.0,43.771,43.7845,43.7643,43.7643,14900.0
2007-02-22 15:35:00,64.85,64.86,64.83,64.86,15600.0,43.771,43.7778,43.7575,43.7778,15600.0
2007-02-22 15:40:00,64.85,64.85,64.78,64.78,15900.0,43.771,43.771,43.7238,43.7238,15900.0
2007-02-22 15:45:00,64.79,64.79,64.76,64.76,14100.0,43.7305,43.7305,43.7103,43.7103,14100.0
2007-02-22 15:50:00,64.76,64.81,64.74,64.79,30000.0,43.7103,43.744,43.6968,43.7305,30000.0
2007-02-22 15:55:00,64.8,64.81,64.76,64.81,34100.0,43.7373,43.744,43.7103,43.744,34100.0
2007-02-23 09:30:00,64.52,64.66,64.48,64.55,18700.0,43.5483,43.6428,43.5213,43.5686,18700.0
2007-02-23 09:35:00,64.61,64.71,64.59,64.61,27200.0,43.6091,43.6766,43.5956,43.6091,27200.0
2007-02-23 09:40:00,64.61,64.61,64.48,64.49,5600.0,43.6091,43.6091,43.5213,43.5281,5600.0
2007-02-23 09:45:00,64.48,64.52,64.4,64.4,19100.0,43.5213,43.5483,43.4673,43.4673,19100.0
2007-02-23 09:50:00,64.4,64.43,64.4,64.41,10300.0,43.4673,43.4876,43.4673,43.4741,10300.0
2007-02-23 09:55:00,64.41,64.41,64.23,64.23,7000.0,43.4741,43.4741,43.3526,43.3526,7000.0
2007-02-23 10:00:00,64.21,64.21,64.04,64.08,15000.0,43.3391,43.3391,43.2243,43.2513,15000.0
2007-02-23 10:05:00,64.07,64.28,64.07,64.27,23500.0,43.2446,43.3863,43.2446,43.3796,23500.0
2007-02-23 10:10:00,64.28,64.35,64.25,64.25,8100.0,43.3863,43.4336,43.3661,43.3661,8100.0
2007-02-23 10:15:00,64.25,64.32,64.22,64.3,5800.0,43.3661,43.4133,43.3458,43.3998,5800.0
2007-02-23 10:20:00,64.28,64.28,64.25,64.27,7700.0,43.3863,43.3863,43.3661,43.3796,7700.0
2007-02-23 10:25:00,64.27,64.27,64.23,64.25,23300.0,43.3796,43.3796,43.3526,43.3661,23300.0
2007-02-23 10:30:00,64.24,64.26,64.17,64.24,24400.0,43.3593,43.3728,43.3121,43.3593,24400.0
2007-02-23 10:35:00,64.22,64.29,64.21,64.25,8300.0,43.3458,43.3931,43.3391,43.3661,8300.0
2007-02-23 10:40:00,64.26,64.32,64.18,64.31,19000.0,43.3728,43.4133,43.3188,43.4066,19000.0
2007-02-23 10:45:00,64.29,64.31,64.25,64.29,9800.0,43.3931,43.4066,43.3661,43.3931,9800.0
2007-02-23 10:50:00,64.29,64.33,64.28,64.28,8400.0,43.3931,43.4201,43.3863,43.3863,8400.0
2007-02-23 10:55:00,64.28,64.29,64.25,64.26,11200.0,43.3863,43.3931,43.3661,43.3728,11200.0
2007-02-23 11:00:00,64.27,64.28,64.26,64.27,3400.0,43.3796,43.3863,43.3728,43.3796,3400.0
2007-02-23 11:05:00,64.27,64.28,64.21,64.22,10400.0,43.3796,43.3863,43.3391,43.3458,10400.0
2007-02-23 11:10:00,64.22,64.24,64.21,64.24,9900.0,43.3458,43.3593,43.3391,43.3593,9900.0
2007-02-23 11:15:00,64.23,64.26,64.22,64.24,7400.0,43.3526,43.3728,43.3458,43.3593,7400.0
2007-02-23 11:20:00,64.23,64.23,64.21,64.23,9300.0,43.3526,43.3526,43.3391,43.3526,9300.0
2007-02-23 11:25:00,64.22,64.23,64.21,64.21,2000.0,43.3458,43.3526,43.3391,43.3391,2000.0
2007-02-23 11:30:00,64.21,64.33,64.21,64.31,16300.0,43.3391,43.4201,43.3391,43.4066,16300.0
2007-02-23 11:35:00,64.3,64.38,64.3,64.38,20700.0,43.3998,43.4538,43.3998,43.4538,20700.0
2007-02-23 11:40:00,64.38,64.4,64.37,64.39,5500.0,43.4538,43.4673,43.4471,43.4606,5500.0
2007-02-23 11:45:00,64.37,64.4,64.31,64.33,17100.0,43.4471,43.4673,43.4066,43.4201,17100.0
2007-02-23 11:50:00,64.31,64.4,64.31,64.4,5400.0,43.4066,43.4673,43.4066,43.4673,5400.0
2007-02-23 11:55:00,64.39,64.39,64.33,64.33,1800.0,43.4606,43.4606,43.4201,43.4201,1800.0
2007-02-23 12:00:00,64.32,64.34,64.28,64.32,7600.0,43.4133,43.4268,43.3863,43.4133,7600.0
2007-02-23 12:05:00,64.32,64.33,64.25,64.26,15300.0,43.4133,43.4201,43.3661,43.3728,15300.0
2007-02-23 12:10:00,64.25,64.26,64.21,64.24,14400.0,43.3661,43.3728,43.3391,43.3593,14400.0
2007-02-23 12:15:00,64.24,64.31,64.24,64.3,3700.0,43.3593,43.4066,43.3593,43.3998,3700.0
2007-02-23 12:20:00,64.31,64.38,64.31,64.36,5300.0,43.4066,43.4538,43.4066,43.4403,5300.0
2007-02-23 12:25:00,64.37,64.37,64.32,64.32,9400.0,43.4471,43.4471,43.4133,43.4133,9400.0
2007-02-23 12:30:00,64.31,64.31,64.27,64.28,3600.0,43.4066,43.4066,43.3796,43.3863,3600.0
2007-02-23 12:35:00,64.27,64.27,64.21,64.21,5700.0,43.3796,43.3796,43.3391,43.3391,5700.0
2007-02-23 12:40:00,64.22,64.23,64.21,64.21,7000.0,43.3458,43.3526,43.3391,43.3391,7000.0
2007-02-23 12:45:00,64.22,64.22,64.09,64.16,19200.0,43.3458,43.3458,43.2581,43.3053,19200.0
2007-02-23 12:50:00,64.16,64.24,64.16,64.2,15100.0,43.3053,43.3593,43.3053,43.3323,15100.0
2007-02-23 12:55:00,64.19,64.27,64.19,64.27,8000.0,43.3256,43.3796,43.3256,43.3796,8000.0
2007-02-23 13:00:00,64.28,64.33,64.28,64.32,3200.0,43.3863,43.4201,43.3863,43.4133,3200.0
2007-02-23 13:05:00,64.33,64.33,64.32,64.33,10000.0,43.4201,43.4201,43.4133,43.4201,10000.0
2007-02-23 13:10:00,64.33,64.35,64.31,64.34,5400.0,43.4201,43.4336,43.4066,43.4268,5400.0
2007-02-23 13:15:00,64.33,64.35,64.31,64.31,3600.0,43.4201,43.4336,43.4066,43.4066,3600.0
2007-02-23 13:20:00,64.34,64.42,64.34,64.39,18700.0,43.4268,43.4808,43.4268,43.4606,18700.0
2007-02-23 13:25:00,64.39,64.39,64.33,64.34,6800.0,43.4606,43.4606,43.4201,43.4268,6800.0
2007-02-23 13:30:00,64.34,64.35,64.32,64.32,4700.0,43.4268,43.4336,43.4133,43.4133,4700.0
2007-02-23 13:35:00,64.32,64.38,64.32,64.36,11700.0,43.4133,43.4538,43.4133,43.4403,11700.0
2007-02-23 13:40:00,64.37,64.39,64.36,64.37,8300.0,43.4471,43.4606,43.4403,43.4471,8300.0
2007-02-23 13:45:00,64.38,64.41,64.36,64.41,8700.0,43.4538,43.4741,43.4403,43.4741,8700.0
2007-02-23 13:50:00,64.4,64.44,64.4,64.44,15000.0,43.4673,43.4943,43.4673,43.4943,15000.0
2007-02-23 13:55:00,64.43,64.44,64.43,64.44,16400.0,43.4876,43.4943,43.4876,43.4943,16400.0
2007-02-23 14:00:00,64.43,64.44,64.38,64.39,2000.0,43.4876,43.4943,43.4538,43.4606,2000.0
2007-02-23 14:05:00,64.39,64.47,64.39,64.44,20300.0,43.4606,43.5146,43.4606,43.4943,20300.0
2007-02-23 14:10:00,64.44,64.45,64.43,64.44,10800.0,43.4943,43.5011,43.4876,43.4943,10800.0
2007-02-23 14:15:00,64.44,64.44,64.42,64.42,12800.0,43.4943,43.4943,43.4808,43.4808,12800.0
2007-02-23 14:20:00,64.42,64.46,64.41,64.46,10000.0,43.4808,43.5078,43.4741,43.5078,10000.0
2007-02-23 14:25:00,64.46,64.47,64.43,64.45,4800.0,43.5078,43.5146,43.4876,43.5011,4800.0
2007-02-23 14:30:00,64.45,64.57,64.44,64.57,18500.0,43.5011,43.5821,43.4943,43.5821,18500.0
2007-02-23 14:35:00,64.57,64.57,64.47,64.5,4200.0,43.5821,43.5821,43.5146,43.5348,4200.0
2007-02-23 14:40:00,64.49,64.5,64.48,64.49,2300.0,43.5281,43.5348,43.5213,43.5281,2300.0
2007-02-23 14:45:00,64.48,64.5,64.43,64.45,12100.0,43.5213,43.5348,43.4876,43.5011,12100.0
2007-02-23 14:50:00,64.45,64.47,64.43,64.44,4600.0,43.5011,43.5146,43.4876,43.4943,4600.0
2007-02-23 14:55:00,64.43,64.47,64.43,64.44,10900.0,43.4876,43.5146,43.4876,43.4943,10900.0
2007-02-23 15:00:00,64.45,64.48,64.42,64.43,8100.0,43.5011,43.5213,43.4808,43.4876,8100.0
2007-02-23 15:05:00,64.43,64.45,64.41,64.41,8600.0,43.4876,43.5011,43.4741,43.4741,8600.0
2007-02-23 15:10:00,64.4,64.47,64.39,64.46,11400.0,43.4673,43.5146,43.4606,43.5078,11400.0
2007-02-23 15:15:00,64.45,64.45,64.41,64.43,7500.0,43.5011,43.5011,43.4741,43.4876,7500.0
2007-02-23 15:20:00,64.43,64.46,64.43,64.44,8900.0,43.4876,43.5078,43.4876,43.4943,8900.0
2007-02-23 15:25:00,64.46,64.46,64.37,64.38,9500.0,43.5078,43.5078,43.4471,43.4538,9500.0
2007-02-23 15:30:00,64.38,64.38,64.34,64.34,17100.0,43.4538,43.4538,43.4268,43.4268,17100.0
2007-02-23 15:35:00,64.34,64.34,64.32,64.32,14400.0,43.4268,43.4268,43.4133,43.4133,14400.0
2007-02-23 15:40:00,64.33,64.38,64.32,64.37,16800.0,43.4201,43.4538,43.4133,43.4471,16800.0
2007-02-23 15:45:00,64.37,64.37,64.29,64.29,17500.0,43.4471,43.4471,43.3931,43.3931,17500.0
2007-02-23 15:50:00,64.3,64.41,64.29,64.41,20500.0,43.3998,43.4741,43.3931,43.4741,20500.0
2007-02-23 15:55:00,64.4,64.4,64.31,64.37,22700.0,43.4673,43.4673,43.4066,43.4471,22700.0
2007-02-26 09:30:00,64.29,64.3,64.15,64.17,15300.0,43.3931,43.3998,43.2986,43.3121,15300.0
2007-02-26 09:35:00,64.17,64.34,64.17,64.24,4800.0,43.3121,43.4268,43.3121,43.3593,4800.0
2007-02-26 09:40:00,64.2,64.2,64.01,64.05,15700.0,43.3323,43.3323,43.2041,43.2311,15700.0
2007-02-26 09:45:00,64.01,64.17,63.86,64.16,18100.0,43.2041,43.3121,43.1028,43.3053,18100.0
2007-02-26 09:50:00,64.17,64.21,64.12,64.18,18700.0,43.3121,43.3391,43.2783,43.3188,18700.0
2007-02-26 09:55:00,64.18,64.19,64.04,64.07,15400.0,43.3188,43.3256,43.2243,43.2446,15400.0
2007-02-26 10:00:00,64.08,64.2,63.96,64.16,26200.0,43.2513,43.3323,43.1703,43.3053,26200.0
2007-02-26 10:05:00,64.17,64.23,64.08,64.08,15700.0,43.3121,43.3526,43.2513,43.2513,15700.0
2007-02-26 10:10:00,64.08,64.08,64.04,64.06,4800.0,43.2513,43.2513,43.2243,43.2378,4800.0
2007-02-26 10:15:00,64.04,64.04,63.81,63.82,17800.0,43.2243,43.2243,43.0691,43.0758,17800.0
2007-02-26 10:20:00,63.85,63.95,63.8,63.92,27400.0,43.0961,43.1636,43.0623,43.1433,27400.0
2007-02-26 10:25:00,63.92,64.0,63.87,63.92,17100.0,43.1433,43.1973,43.1096,43.1433,17100.0
2007-02-26 10:30:00,63.91,63.92,63.74,63.74,9400.0,43.1366,43.1433,43.0218,43.0218,9400.0
2007-02-26 10:35:00,63.74,63.74,63.65,63.67,22100.0,43.0218,43.0218,42.9611,42.9746,22100.0
2007-02-26 10:40:00,63.66,63.72,63.66,63.69,9200.0,42.9678,43.0083,42.9678,42.9881,9200.0
2007-02-26 10:45:00,63.68,63.81,63.68,63.79,15700.0,42.9813,43.0691,42.9813,43.0556,15700.0
2007-02-26 10:50:00,63.79,63.83,63.77,63.77,10900.0,43.0556,43.0826,43.0421,43.0421,10900.0
2007-02-26 10:55:00,63.75,63.75,63.62,63.64,18100.0,43.0286,43.0286,42.9408,42.9543,18100.0
2007-02-26 11:00:00,63.64,63.66,63.59,63.59,13800.0,42.9543,42.9678,42.9206,42.9206,13800.0
2007-02-26 11:05:00,63.57,63.71,63.55,63.71,9800.0,42.9071,43.0016,42.8936,43.0016,9800.0
2007-02-26 11:10:00,63.7,63.71,63.63,63.67,26400.0,42.9948,43.0016,42.9476,42.9746,26400.0
2007-02-26 11:15:00,63.67,63.73,63.65,63.71,15900.0,42.9746,43.0151,42.9611,43.0016,15900.0
2007-02-26 11:20:00,63.71,63.73,63.7,63.71,9900.0,43.0016,43.0151,42.9948,43.0016,9900.0
2007-02-26 11:25:00,63.72,63.74,63.72,63.74,42500.0,43.0083,43.0218,43.0083,43.0218,42500.0
2007-02-26 11:30:00,63.73,63.76,63.72,63.74,5600.0,43.0151,43.0353,43.0083,43.0218,5600.0
2007-02-26 11:35:00,63.72,63.76,63.71,63.74,1800.0,43.0083,43.0353,43.0016,43.0218,1800.0
2007-02-26 11:40:00,63.75,63.75,63.72,63.72,4100.0,43.0286,43.0286,43.0083,43.0083,4100.0
2007-02-26 11:45:00,63.72,63.72,63.63,63.64,9100.0,43.0083,43.0083,42.9476,42.9543,9100.0
2007-02-26 11:50:00,63.64,63.77,63.64,63.77,21800.0,42.9543,43.0421,42.9543,43.0421,21800.0
2007-02-26 11:55:00,63.78,63.8,63.77,63.8,5400.0,43.0488,43.0623,43.0421,43.0623,5400.0
2007-02-26 12:00:00,63.81,63.87,63.81,63.87,16800.0,43.0691,43.1096,43.0691,43.1096,16800.0
2007-02-26 12:05:00,63.85,63.85,63.82,63.82,2800.0,43.0961,43.0961,43.0758,43.0758,2800.0
2007-02-26 12:10:00,63.82,63.83,63.8,63.82,5600.0,43.0758,43.0826,43.0623,43.0758,5600.0
2007-02-26 12:15:00,63.81,63.81,63.74,63.76,9300.0,43.0691,43.0691,43.0218,43.0353,9300.0
2007-02-26 12:20:00,63.76,63.81,63.73,63.73,26300.0,43.0353,43.0691,43.0151,43.0151,26300.0
2007-02-26 12:25:00,63.74,63.74,63.7,63.7,5300.0,43.0218,43.0218,42.9948,42.9948,5300.0
2007-02-26 12:30:00,63.7,63.71,63.64,63.65,10600.0,42.9948,43.0016,42.9543,42.9611,10600.0
2007-02-26 12:35:00,63.63,63.65,63.58,63.64,12500.0,42.9476,42.9611,42.9138,42.9543,12500.0
2007-02-26 12:40:00,63.65,63.65,63.6,63.62,6200.0,42.9611,42.9611,42.9273,42.9408,6200.0
2007-02-26 12:45:00,63.59,63.66,63.53,63.61,23100.0,42.9206,42.9678,42.8801,42.9341,23100.0
2007-02-26 12:50:00,63.6,63.61,63.41,63.44,28400.0,42.9273,42.9341,42.7991,42.8194,28400.0
2007-02-26 12:55:00,63.41,63.44,63.37,63.38,6000.0,42.7991,42.8194,42.7721,42.7789,6000.0
2007-02-26 13:00:00,63.38,63.42,63.38,63.42,9600.0,42.7789,42.8059,42.7789,42.8059,9600.0
2007-02-26 13:05:00,63.43,63.46,63.4,63.44,8600.0,42.8126,42.8329,42.7924,42.8194,8600.0
2007-02-26 13:10:00,63.45,63.49,63.45,63.48,6300.0,42.8261,42.8531,42.8261,42.8464,6300.0
2007-02-26 13:15:00,63.5,63.51,63.47,63.47,9600.0,42.8599,42.8666,42.8396,42.8396,9600.0
2007-02-26 13:20:00,63.46,63.5,63.45,63.47,26300.0,42.8329,42.8599,42.8261,42.8396,26300.0
2007-02-26 13:25:00,63.47,63.49,63.42,63.44,34100.0,42.8396,42.8531,42.8059,42.8194,34100.0
2007-02-26 13:30:00,63.44,63.47,63.42,63.45,6700.0,42.8194,42.8396,42.8059,42.8261,6700.0
2007-02-26 13:35:00,63.45,63.46,63.42,63.42,13400.0,42.8261,42.8329,42.8059,42.8059,13400.0
2007-02-26 13:40:00,63.41,63.45,63.35,63.4,12200.0,42.7991,42.8261,42.7586,42.7924,12200.0
2007-02-26 13:45:00,63.38,63.42,63.35,63.39,7300.0,42.7789,42.8059,42.7586,42.7856,7300.0
2007-02-26 13:50:00,63.39,63.45,63.39,63.45,11100.0,42.7856,42.8261,42.7856,42.8261,11100.0
2007-02-26 13:55:00,63.45,63.48,63.43,63.43,17700.0,42.8261,42.8464,42.8126,42.8126,17700.0
2007-02-26 14:00:00,63.44,63.44,63.39,63.42,7800.0,42.8194,42.8194,42.7856,42.8059,7800.0
2007-02-26 14:05:00,63.42,63.43,63.39,63.43,8600.0,42.8059,42.8126,42.7856,42.8126,8600.0
2007-02-26 14:10:00,63.43,63.45,63.42,63.43,7300.0,42.8126,42.8261,42.8059,42.8126,7300.0
2007-02-26 14:15:00,63.43,63.49,63.43,63.47,24700.0,42.8126,42.8531,42.8126,42.8396,24700.0
2007-02-26 14:20:00,63.49,63.56,63.49,63.56,21500.0,42.8531,42.9004,42.8531,42.9004,21500.0
2007-02-26 14:25:00,63.56,63.58,63.55,63.56,7900.0,42.9004,42.9138,42.8936,42.9004,7900.0
2007-02-26 14:30:00,63.56,63.6,63.55,63.58,8000.0,42.9004,42.9273,42.8936,42.9138,8000.0
2007-02-26 14:35:00,63.57,63.6,63.56,63.56,4100.0,42.9071,42.9273,42.9004,42.9004,4100.0
2007-02-26 14:40:00,63.56,63.58,63.5,63.53,8200.0,42.9004,42.9138,42.8599,42.8801,8200.0
2007-02-26 14:45:00,63.53,63.54,63.5,63.5,2000.0,42.8801,42.8869,42.8599,42.8599,2000.0
2007-02-26 14:50:00,63.51,63.54,63.47,63.47,7500.0,42.8666,42.8869,42.8396,42.8396,7500.0
2007-02-26 14:55:00,63.46,63.48,63.44,63.45,10500.0,42.8329,42.8464,42.8194,42.8261,10500.0
2007-02-26 15:00:00,63.46,63.52,63.46,63.51,6300.0,42.8329,42.8734,42.8329,42.8666,6300.0
2007-02-26 15:05:00,63.5,63.5,63.41,63.41,7200.0,42.8599,42.8599,42.7991,42.7991,7200.0
2007-02-26 15:10:00,63.42,63.42,63.35,63.35,12800.0,42.8059,42.8059,42.7586,42.7586,12800.0
2007-02-26 15:15:00,63.35,63.41,63.33,63.34,22200.0,42.7586,42.7991,42.7451,42.7519,22200.0
2007-02-26 15:20:00,63.33,63.35,63.29,63.34,18300.0,42.7451,42.7586,42.7181,42.7519,18300.0
2007-02-26 15:25:00,63.34,63.37,63.32,63.34,18500.0,42.7519,42.7721,42.7384,42.7519,18500.0
2007-02-26 15:30:00,63.34,63.37,63.32,63.37,24300.0,42.7519,42.7721,42.7384,42.7721,24300.0
2007-02-26 15:35:00,63.37,63.4,63.33,63.4,19500.0,42.7721,42.7924,42.7451,42.7924,19500.0
2007-02-26 15:40:00,63.4,63.41,63.33,63.36,23400.0,42.7924,42.7991,42.7451,42.7654,23400.0
2007-02-26 15:45:00,63.37,63.58,63.36,63.56,31700.0,42.7721,42.9138,42.7654,42.9004,31700.0
2007-02-26 15:50:00,63.56,63.57,63.45,63.46,31500.0,42.9004,42.9071,42.8261,42.8329,31500.0
2007-02-26 15:55:00,63.47,63.54,63.43,63.54,42000.0,42.8396,42.8869,42.8126,42.8869,42000.0
2007-02-27 09:30:00,63.0,63.0,62.51,62.86,14200.0,42.5224,42.5224,42.1916,42.4279,14200.0
2007-02-27 09:35:00,62.85,62.85,62.15,62.25,20900.0,42.4211,42.4211,41.9487,42.0162,20900.0
2007-02-27 09:40:00,62.26,62.45,62.25,62.38,49500.0,42.0229,42.1511,42.0162,42.1039,49500.0
2007-02-27 09:45:00,62.4,62.55,62.26,62.3,27600.0,42.1174,42.2186,42.0229,42.0499,27600.0
2007-02-27 09:50:00,62.31,62.56,62.3,62.56,17400.0,42.0567,42.2254,42.0499,42.2254,17400.0
2007-02-27 09:55:00,62.54,62.8,62.53,62.79,29100.0,42.2119,42.3874,42.2051,42.3806,29100.0
2007-02-27 10:00:00,62.8,63.0,62.71,63.0,27200.0,42.3874,42.5224,42.3266,42.5224,27200.0
2007-02-27 10:05:00,63.03,63.05,62.88,62.88,47400.0,42.5426,42.5561,42.4414,42.4414,47400.0
2007-02-27 10:10:00,62.91,62.98,62.81,62.85,13700.0,42.4616,42.5089,42.3941,42.4211,13700.0
2007-02-27 10:15:00,62.85,62.92,62.75,62.76,13800.0,42.4211,42.4684,42.3536,42.3604,13800.0
2007-02-27 10:20:00,62.8,62.88,62.75,62.79,10500.0,42.3874,42.4414,42.3536,42.3806,10500.0
2007-02-27 10:25:00,62.83,62.95,62.8,62.94,17700.0,42.4076,42.4886,42.3874,42.4819,17700.0
2007-02-27 10:30:00,62.94,63.13,62.94,62.97,33500.0,42.4819,42.6101,42.4819,42.5021,33500.0
2007-02-27 10:35:00,62.95,63.11,62.92,63.07,10600.0,42.4886,42.5966,42.4684,42.5696,10600.0
2007-02-27 10:40:00,63.08,63.08,63.0,63.04,7300.0,42.5764,42.5764,42.5224,42.5494,7300.0
2007-02-27 10:45:00,63.06,63.06,63.0,63.01,9200.0,42.5629,42.5629,42.5224,42.5291,9200.0
2007-02-27 10:50:00,63.0,63.03,63.0,63.01,11700.0,42.5224,42.5426,42.5224,42.5291,11700.0
2007-02-27 10:55:00,63.0,63.02,63.0,63.01,21000.0,42.5224,42.5359,42.5224,42.5291,21000.0
2007-02-27 11:00:00,63.0,63.08,62.96,63.07,76500.0,42.5224,42.5764,42.4954,42.5696,76500.0
2007-02-27 11:05:00,63.07,63.23,63.07,63.12,8700.0,42.5696,42.6776,42.5696,42.6034,8700.0
2007-02-27 11:10:00,63.12,63.14,63.08,63.11,4700.0,42.6034,42.6169,42.5764,42.5966,4700.0
2007-02-27 11:15:00,63.12,63.14,63.1,63.11,1900.0,42.6034,42.6169,42.5899,42.5966,1900.0
2007-02-27 11:20:00,63.1,63.1,63.05,63.05,1700.0,42.5899,42.5899,42.5561,42.5561,1700.0
2007-02-27 11:25:00,63.07,63.07,63.03,63.03,4000.0,42.5696,42.5696,42.5426,42.5426,4000.0
2007-02-27 11:30:00,63.02,63.05,63.02,63.02,4400.0,42.5359,42.5561,42.5359,42.5359,4400.0
2007-02-27 11:35:00,63.01,63.07,63.01,63.07,6500.0,42.5291,42.5696,42.5291,42.5696,6500.0
2007-02-27 11:40:00,63.08,63.11,63.04,63.04,5000.0,42.5764,42.5966,42.5494,42.5494,5000.0
2007-02-27 11:45:00,63.03,63.06,63.03,63.06,1400.0,42.5426,42.5629,42.5426,42.5629,1400.0
2007-02-27 11:50:00,63.06,63.06,63.01,63.01,2800.0,42.5629,42.5629,42.5291,42.5291,2800.0
2007-02-27 11:55:00,62.98,62.98,62.9,62.91,13200.0,42.5089,42.5089,42.4549,42.4616,13200.0
2007-02-27 12:00:00,62.9,62.92,62.9,62.9,17500.0,42.4549,42.4684,42.4549,42.4549,17500.0
2007-02-27 12:05:00,62.9,62.91,62.9,62.91,12600.0,42.4549,42.4616,42.4549,42.4616,12600.0
2007-02-27 12:10:00,62.89,62.95,62.79,62.92,31600.0,42.4481,42.4886,42.3806,42.4684,31600.0
2007-02-27 12:15:00,62.92,62.95,62.92,62.92,7300.0,42.4684,42.4886,42.4684,42.4684,7300.0
2007-02-27 12:20:00,62.91,62.92,62.88,62.92,4400.0,42.4616,42.4684,42.4414,42.4684,4400.0
2007-02-27 12:25:00,62.92,62.94,62.89,62.94,11100.0,42.4684,42.4819,42.4481,42.4819,11100.0
2007-02-27 12:30:00,62.9,62.9,62.88,62.88,1400.0,42.4549,42.4549,42.4414,42.4414,1400.0
2007-02-27 12:35:00,62.88,62.89,62.83,62.83,1800.0,42.4414,42.4481,42.4076,42.4076,1800.0
2007-02-27 12:40:00,62.83,62.83,62.74,62.75,9400.0,42.4076,42.4076,42.3469,42.3536,9400.0
2007-02-27 12:45:00,62.75,62.76,62.71,62.73,9000.0,42.3536,42.3604,42.3266,42.3401,9000.0
2007-02-27 12:50:00,62.74,62.79,62.68,62.71,53000.0,42.3469,42.3806,42.3064,42.3266,53000.0
2007-02-27 12:55:00,62.72,62.77,62.68,62.7,8900.0,42.3334,42.3671,42.3064,42.3199,8900.0
2007-02-27 13:00:00,62.7,62.72,62.69,62.69,4000.0,42.3199,42.3334,42.3131,42.3131,4000.0
2007-02-27 13:05:00,62.68,62.69,62.55,62.67,17600.0,42.3064,42.3131,42.2186,42.2996,17600.0
2007-02-27 13:10:00,62.66,62.68,62.63,62.63,29900.0,42.2929,42.3064,42.2726,42.2726,29900.0
2007-02-27 13:15:00,62.63,62.66,62.62,62.66,5800.0,42.2726,42.2929,42.2659,42.2929,5800.0
2007-02-27 13:20:00,62.66,62.68,62.65,62.68,24600.0,42.2929,42.3064,42.2861,42.3064,24600.0
2007-02-27 13:25:00,62.68,62.68,62.62,62.62,4200.0,42.3064,42.3064,42.2659,42.2659,4200.0
2007-02-27 13:30:00,62.62,62.62,62.56,62.59,4500.0,42.2659,42.2659,42.2254,42.2456,4500.0
2007-02-27 13:35:00,62.58,62.61,62.56,62.6,9000.0,42.2389,42.2591,42.2254,42.2524,9000.0
2007-02-27 13:40:00,62.6,62.69,62.6,62.68,14200.0,42.2524,42.3131,42.2524,42.3064,14200.0
2007-02-27 13:45:00,62.68,62.69,62.62,62.69,12500.0,42.3064,42.3131,42.2659,42.3131,12500.0
2007-02-27 13:50:00,62.67,62.68,62.64,62.64,9000.0,42.2996,42.3064,42.2794,42.2794,9000.0
2007-02-27 13:55:00,62.64,62.68,62.64,62.67,19500.0,42.2794,42.3064,42.2794,42.2996,19500.0
2007-02-27 14:00:00,62.67,62.67,62.61,62.61,29200.0,42.2996,42.2996,42.2591,42.2591,29200.0
2007-02-27 14:05:00,62.61,62.61,62.41,62.41,24000.0,42.2591,42.2591,42.1241,42.1241,24000.0
2007-02-27 14:10:00,62.41,62.43,62.31,62.39,16600.0,42.1241,42.1376,42.0567,42.1106,16600.0
2007-02-27 14:15:00,62.37,62.37,62.24,62.26,9900.0,42.0971,42.0971,42.0094,42.0229,9900.0
2007-02-27 14:20:00,62.25,62.28,62.18,62.19,17800.0,42.0162,42.0364,41.9689,41.9757,17800.0
2007-02-27 14:25:00,62.2,62.2,61.96,62.02,22100.0,41.9824,41.9824,41.8204,41.8609,22100.0
2007-02-27 14:30:00,61.95,62.09,61.91,62.09,15400.0,41.8137,41.9082,41.7867,41.9082,15400.0
2007-02-27 14:35:00,62.08,62.09,62.01,62.09,15000.0,41.9014,41.9082,41.8542,41.9082,15000.0
2007-02-27 14:40:00,62.09,62.09,62.0,62.01,7400.0,41.9082,41.9082,41.8474,41.8542,7400.0
2007-02-27 14:45:00,61.99,62.0,61.8,61.81,18800.0,41.8407,41.8474,41.7124,41.7192,18800.0
2007-02-27 14:50:00,61.82,61.83,61.72,61.72,16600.0,41.7259,41.7327,41.6584,41.6584,16600.0
2007-02-27 14:55:00,61.71,61.72,61.45,61.45,23700.0,41.6517,41.6584,41.4762,41.4762,23700.0
2007-02-27 15:00:00,61.54,61.68,61.17,61.26,24500.0,41.5369,41.6314,41.2872,41.3479,24500.0
2007-02-27 15:05:00,61.24,61.45,61.2,61.34,12600.0,41.3344,41.4762,41.3074,41.4019,12600.0
2007-02-27 15:10:00,61.34,61.68,61.32,61.32,15600.0,41.4019,41.6314,41.3884,41.3884,15600.0
2007-02-27 15:15:00,61.33,61.79,61.3,61.49,29600.0,41.3952,41.7057,41.3749,41.5032,29600.0
2007-02-27 15:20:00,61.47,61.7,61.41,61.68,18800.0,41.4897,41.6449,41.4492,41.6314,18800.0
2007-02-27 15:25:00,61.68,61.69,61.44,61.49,18600.0,41.6314,41.6382,41.4694,41.5032,18600.0
2007-02-27 15:30:00,61.49,61.55,61.25,61.38,27400.0,41.5032,41.5437,41.3412,41.4289,27400.0
2007-02-27 15:35:00,61.39,61.66,61.39,61.57,20500.0,41.4357,41.6179,41.4357,41.5572,20500.0
2007-02-27 15:40:00,61.57,61.57,61.44,61.5,17000.0,41.5572,41.5572,41.4694,41.5099,17000.0
2007-02-27 15:45:00,61.5,61.54,61.5,61.54,1200.0,41.5099,41.5369,41.5099,41.5369,1200.0
2007-02-27 15:50:00,61.5,61.5,61.49,61.5,1600.0,41.5099,41.5099,41.5032,41.5099,1600.0
2007-02-27 15:55:00,61.49,61.49,61.48,61.49,4100.0,41.5032,41.5032,41.4964,41.5032,4100.0
2007-02-28 09:30:00,61.81,61.89,61.7,61.7,38600.0,41.7192,41.7732,41.6449,41.6449,38600.0
2007-02-28 09:35:00,61.7,62.25,61.7,62.09,73400.0,41.6449,42.0162,41.6449,41.9082,73400.0
2007-02-28 09:40:00,62.09,62.23,62.03,62.05,41000.0,41.9082,42.0027,41.8677,41.8812,41000.0
2007-02-28 09:45:00,62.05,62.29,61.59,61.81,57900.0,41.8812,42.0432,41.5707,41.7192,57900.0
2007-02-28 09:50:00,61.72,61.87,61.5,61.8,26400.0,41.6584,41.7597,41.5099,41.7124,26400.0
2007-02-28 09:55:00,61.79,61.84,61.5,61.75,24600.0,41.7057,41.7394,41.5099,41.6787,24600.0
2007-02-28 10:00:00,61.71,61.89,61.7,61.81,57800.0,41.6517,41.7732,41.6449,41.7192,57800.0
2007-02-28 10:05:00,61.81,61.87,61.65,61.77,30700.0,41.7192,41.7597,41.6112,41.6922,30700.0
2007-02-28 10:10:00,61.75,61.86,61.66,61.83,30700.0,41.6787,41.7529,41.6179,41.7327,30700.0
2007-02-28 10:15:00,61.84,62.04,61.69,62.04,41200.0,41.7394,41.8744,41.6382,41.8744,41200.0
2007-02-28 10:20:00,62.04,62.43,61.8,62.37,89100.0,41.8744,42.1376,41.7124,42.0971,89100.0
2007-02-28 10:25:00,62.0,62.52,62.0,62.39,23400.0,41.8474,42.1984,41.8474,42.1106,23400.0
2007-02-28 10:30:00,62.42,62.89,62.29,62.86,41300.0,42.1309,42.4481,42.0432,42.4279,41300.0
2007-02-28 10:35:00,62.86,62.88,62.5,62.87,27700.0,42.4279,42.4414,42.1849,42.4346,27700.0
2007-02-28 10:40:00,62.87,63.05,62.77,63.01,39300.0,42.4346,42.5561,42.3671,42.5291,39300.0
2007-02-28 10:45:00,63.01,63.05,62.85,62.85,21600.0,42.5291,42.5561,42.4211,42.4211,21600.0
2007-02-28 10:50:00,62.85,63.04,62.33,62.37,19500.0,42.4211,42.5494,42.0702,42.0971,19500.0
2007-02-28 10:55:00,62.87,62.87,62.24,62.37,20300.0,42.4346,42.4346,42.0094,42.0971,20300.0
2007-02-28 11:00:00,62.45,62.54,62.25,62.5,12400.0,42.1511,42.2119,42.0162,42.1849,12400.0
2007-02-28 11:05:00,62.45,62.58,62.45,62.57,8700.0,42.1511,42.2389,42.1511,42.2321,8700.0
2007-02-28 11:10:00,62.58,62.6,62.55,62.6,5900.0,42.2389,42.2524,42.2186,42.2524,5900.0
2007-02-28 11:15:00,62.59,62.73,62.58,62.69,9400.0,42.2456,42.3401,42.2389,42.3131,9400.0
2007-02-28 11:20:00,62.7,62.75,62.7,62.71,18400.0,42.3199,42.3536,42.3199,42.3266,18400.0
2007-02-28 11:25:00,62.68,62.9,62.68,62.88,90000.0,42.3064,42.4549,42.3064,42.4414,90000.0
2007-02-28 11:30:00,62.88,63.05,62.87,63.05,81000.0,42.4414,42.5561,42.4346,42.5561,81000.0
2007-02-28 11:35:00,63.04,63.05,62.96,62.99,10300.0,42.5494,42.5561,42.4954,42.5156,10300.0
2007-02-28 11:40:00,63.0,63.0,62.92,62.94,9100.0,42.5224,42.5224,42.4684,42.4819,9100.0
2007-02-28 11:45:00,62.96,63.05,62.92,62.94,25700.0,42.4954,42.5561,42.4684,42.4819,25700.0
2007-02-28 11:50:00,62.93,62.95,62.88,62.9,15100.0,42.4751,42.4886,42.4414,42.4549,15100.0
2007-02-28 11:55:00,62.9,62.92,62.86,62.91,12200.0,42.4549,42.4684,42.4279,42.4616,12200.0
2007-02-28 12:00:00,62.9,62.9,62.67,62.67,28900.0,42.4549,42.4549,42.2996,42.2996,28900.0
2007-02-28 12:05:00,62.68,62.73,62.63,62.73,9400.0,42.3064,42.3401,42.2726,42.3401,9400.0
2007-02-28 12:10:00,62.75,62.82,62.61,62.63,13800.0,42.3536,42.4009,42.2591,42.2726,13800.0
2007-02-28 12:15:00,62.61,62.61,62.45,62.58,31300.0,42.2591,42.2591,42.1511,42.2389,31300.0
2007-02-28 12:20:00,62.58,62.68,62.55,62.65,6500.0,42.2389,42.3064,42.2186,42.2861,6500.0
2007-02-28 12:25:00,62.65,62.65,62.52,62.53,11900.0,42.2861,42.2861,42.1984,42.2051,11900.0
2007-02-28 12:30:00,62.53,62.68,62.53,62.59,10300.0,42.2051,42.3064,42.2051,42.2456,10300.0
2007-02-28 12:35:00,62.59,62.63,62.59,62.62,6200.0,42.2456,42.2726,42.2456,42.2659,6200.0
2007-02-28 12:40:00,62.63,62.78,62.63,62.78,10700.0,42.2726,42.3739,42.2726,42.3739,10700.0
2007-02-28 12:45:00,62.78,62.82,62.77,62.78,8900.0,42.3739,42.4009,42.3671,42.3739,8900.0
2007-02-28 12:50:00,62.76,62.85,62.72,62.81,9200.0,42.3604,42.4211,42.3334,42.3941,9200.0
2007-02-28 12:55:00,62.82,62.83,62.65,62.69,17300.0,42.4009,42.4076,42.2861,42.3131,17300.0
2007-02-28 13:00:00,62.69,62.69,62.53,62.59,15600.0,42.3131,42.3131,42.2051,42.2456,15600.0
2007-02-28 13:05:00,62.58,62.62,62.53,62.54,10400.0,42.2389,42.2659,42.2051,42.2119,10400.0
2007-02-28 13:10:00,62.54,62.55,62.35,62.36,16900.0,42.2119,42.2186,42.0837,42.0904,16900.0
2007-02-28 13:15:00,62.37,62.43,62.37,62.43,2900.0,42.0971,42.1376,42.0971,42.1376,2900.0
2007-02-28 13:20:00,62.43,62.53,62.39,62.51,13500.0,42.1376,42.2051,42.1106,42.1916,13500.0
2007-02-28 13:25:00,62.51,62.7,62.51,62.67,7500.0,42.1916,42.3199,42.1916,42.2996,7500.0
2007-02-28 13:30:00,62.68,62.7,62.67,62.7,5900.0,42.3064,42.3199,42.2996,42.3199,5900.0
2007-02-28 13:35:00,62.7,62.7,62.6,62.61,6700.0,42.3199,42.3199,42.2524,42.2591,6700.0
2007-02-28 13:40:00,62.6,62.66,62.52,62.54,3400.0,42.2524,42.2929,42.1984,42.2119,3400.0
2007-02-28 13:45:00,62.57,62.61,62.49,62.49,5700.0,42.2321,42.2591,42.1781,42.1781,5700.0
2007-02-28 13:50:00,62.49,62.51,62.42,62.48,4800.0,42.1781,42.1916,42.1309,42.1714,4800.0
2007-02-28 13:55:00,62.49,62.5,62.33,62.37,8400.0,42.1781,42.1849,42.0702,42.0971,8400.0
2007-02-28 14:00:00,62.39,62.6,62.38,62.59,16000.0,42.1106,42.2524,42.1039,42.2456,16000.0
2007-02-28 14:05:00,62.58,62.62,62.39,62.4,8900.0,42.2389,42.2659,42.1106,42.1174,8900.0
2007-02-28 14:10:00,62.42,62.44,62.3,62.36,6200.0,42.1309,42.1444,42.0499,42.0904,6200.0
2007-02-28 14:15:00,62.36,62.39,62.26,62.29,12100.0,42.0904,42.1106,42.0229,42.0432,12100.0
2007-02-28 14:20:00,62.27,62.27,62.18,62.21,19500.0,42.0297,42.0297,41.9689,41.9892,19500.0
2007-02-28 14:25:00,62.21,62.26,62.17,62.24,7500.0,41.9892,42.0229,41.9622,42.0094,7500.0
2007-02-28 14:30:00,62.26,62.33,62.21,62.27,6400.0,42.0229,42.0702,41.9892,42.0297,6400.0
2007-02-28 14:35:00,62.26,62.28,62.21,62.23,8100.0,42.0229,42.0364,41.9892,42.0027,8100.0
2007-02-28 14:40:00,62.23,62.23,62.16,62.22,8600.0,42.0027,42.0027,41.9554,41.9959,8600.0
2007-02-28 14:45:00,62.22,62.27,62.13,62.23,11800.0,41.9959,42.0297,41.9352,42.0027,11800.0
2007-02-28 14:50:00,62.26,62.27,62.1,62.14,8600.0,42.0229,42.0297,41.9149,41.9419,8600.0
2007-02-28 14:55:00,62.14,62.22,62.14,62.21,6400.0,41.9419,41.9959,41.9419,41.9892,6400.0
2007-02-28 15:00:00,62.2,62.31,62.2,62.22,14700.0,41.9824,42.0567,41.9824,41.9959,14700.0
2007-02-28 15:05:00,62.22,62.28,62.16,62.21,11500.0,41.9959,42.0364,41.9554,41.9892,11500.0
2007-02-28 15:10:00,62.22,62.31,62.21,62.29,14300.0,41.9959,42.0567,41.9892,42.0432,14300.0
2007-02-28 15:15:00,62.28,62.46,62.28,62.4,10300.0,42.0364,42.1579,42.0364,42.1174,10300.0
2007-02-28 15:20:00,62.4,62.4,62.25,62.28,10000.0,42.1174,42.1174,42.0162,42.0364,10000.0
2007-02-28 15:25:00,62.28,62.3,62.23,62.24,9200.0,42.0364,42.0499,42.0027,42.0094,9200.0
2007-02-28 15:30:00,62.25,62.25,62.19,62.19,10000.0,42.0162,42.0162,41.9757,41.9757,10000.0
2007-02-28 15:35:00,62.19,62.38,62.19,62.31,20600.0,41.9757,42.1039,41.9757,42.0567,20600.0
2007-02-28 15:40:00,62.31,62.31,62.09,62.11,22300.0,42.0567,42.0567,41.9082,41.9217,22300.0
2007-02-28 15:45:00,62.12,62.13,62.04,62.04,14500.0,41.9284,41.9352,41.8744,41.8744,14500.0
2007-02-28 15:50:00,62.03,62.15,61.98,62.1,19200.0,41.8677,41.9487,41.8339,41.9149,19200.0
2007-02-28 15:55:00,62.14,62.14,62.02,62.08,25700.0,41.9419,41.9419,41.8609,41.9014,25700.0
2007-03-01 09:30:00,61.0,61.5,60.59,60.86,47900.0,41.1725,41.5099,40.8957,41.078,47900.0
2007-03-01 09:35:00,60.85,60.89,60.62,60.75,29500.0,41.0712,41.0982,40.916,41.0037,29500.0
2007-03-01 09:40:00,60.64,60.95,60.51,60.8,79500.0,40.9295,41.1387,40.8417,41.0375,79500.0
2007-03-01 09:45:00,60.8,61.0,60.75,61.0,112900.0,41.0375,41.1725,41.0037,41.1725,112900.0
2007-03-01 09:50:00,60.98,61.02,60.81,60.98,58700.0,41.159,41.186,41.0442,41.159,58700.0
2007-03-01 09:55:00,60.96,61.35,60.96,61.28,41000.0,41.1455,41.4087,41.1455,41.3614,41000.0
2007-03-01 10:00:00,61.29,61.64,60.99,61.6,48100.0,41.3682,41.6044,41.1657,41.5774,48100.0
2007-03-01 10:05:00,61.6,61.7,61.35,61.66,26000.0,41.5774,41.6449,41.4087,41.6179,26000.0
2007-03-01 10:10:00,61.51,61.69,61.51,61.55,24800.0,41.5167,41.6382,41.5167,41.5437,24800.0
2007-03-01 10:15:00,61.53,61.65,61.48,61.59,58800.0,41.5302,41.6112,41.4964,41.5707,58800.0
2007-03-01 10:20:00,61.59,61.74,61.41,61.56,41500.0,41.5707,41.6719,41.4492,41.5504,41500.0
2007-03-01 10:25:00,61.57,61.68,61.45,61.54,63000.0,41.5572,41.6314,41.4762,41.5369,63000.0
2007-03-01 10:30:00,61.53,61.75,61.42,61.57,12800.0,41.5302,41.6787,41.4559,41.5572,12800.0
2007-03-01 10:35:00,61.51,61.62,61.5,61.57,8900.0,41.5167,41.5909,41.5099,41.5572,8900.0
2007-03-01 10:40:00,61.54,61.72,61.5,61.54,11400.0,41.5369,41.6584,41.5099,41.5369,11400.0
2007-03-01 10:45:00,61.54,61.61,61.34,61.35,27400.0,41.5369,41.5842,41.4019,41.4087,27400.0
2007-03-01 10:50:00,61.4,61.7,61.4,61.7,12000.0,41.4424,41.6449,41.4424,41.6449,12000.0
2007-03-01 10:55:00,61.43,61.84,61.4,61.76,11400.0,41.4627,41.7394,41.4424,41.6854,11400.0
2007-03-01 11:00:00,61.75,61.81,61.58,61.66,10200.0,41.6787,41.7192,41.5639,41.6179,10200.0
2007-03-01 11:05:00,61.65,61.77,61.55,61.58,7700.0,41.6112,41.6922,41.5437,41.5639,7700.0
2007-03-01 11:10:00,61.55,61.75,61.48,61.53,9700.0,41.5437,41.6787,41.4964,41.5302,9700.0
2007-03-01 11:15:00,61.49,61.82,61.49,61.82,7100.0,41.5032,41.7259,41.5032,41.7259,7100.0
2007-03-01 11:20:00,61.82,61.88,61.76,61.87,9100.0,41.7259,41.7664,41.6854,41.7597,9100.0
2007-03-01 11:25:00,61.88,61.88,61.72,61.81,11100.0,41.7664,41.7664,41.6584,41.7192,11100.0
2007-03-01 11:30:00,61.79,61.95,61.76,61.88,17100.0,41.7057,41.8137,41.6854,41.7664,17100.0
2007-03-01 11:35:00,61.86,61.87,61.75,61.76,9500.0,41.7529,41.7597,41.6787,41.6854,9500.0
2007-03-01 11:40:00,61.76,61.83,61.65,61.78,10200.0,41.6854,41.7327,41.6112,41.6989,10200.0
2007-03-01 11:45:00,61.75,61.85,61.58,61.59,11000.0,41.6787,41.7462,41.5639,41.5707,11000.0
2007-03-01 11:50:00,61.59,61.69,61.59,61.61,7600.0,41.5707,41.6382,41.5707,41.5842,7600.0
2007-03-01 11:55:00,61.62,61.66,61.53,61.57,7900.0,41.5909,41.6179,41.5302,41.5572,7900.0
2007-03-01 12:00:00,61.59,61.67,61.56,61.6,9500.0,41.5707,41.6247,41.5504,41.5774,9500.0
2007-03-01 12:05:00,61.6,61.61,61.54,61.54,6100.0,41.5774,41.5842,41.5369,41.5369,6100.0
2007-03-01 12:10:00,61.54,61.7,61.53,61.66,13900.0,41.5369,41.6449,41.5302,41.6179,13900.0
2007-03-01 12:15:00,61.67,61.67,61.56,61.56,4700.0,41.6247,41.6247,41.5504,41.5504,4700.0
2007-03-01 12:20:00,61.55,61.69,61.52,61.69,7800.0,41.5437,41.6382,41.5234,41.6382,7800.0
2007-03-01 12:25:00,61.7,61.7,61.58,61.58,9500.0,41.6449,41.6449,41.5639,41.5639,9500.0
2007-03-01 12:30:00,61.58,61.65,61.55,61.6,7500.0,41.5639,41.6112,41.5437,41.5774,7500.0
2007-03-01 12:35:00,61.6,61.68,61.6,61.65,13100.0,41.5774,41.6314,41.5774,41.6112,13100.0
2007-03-01 12:40:00,61.66,61.8,61.66,61.78,12400.0,41.6179,41.7124,41.6179,41.6989,12400.0
2007-03-01 12:45:00,61.79,61.85,61.79,61.83,8300.0,41.7057,41.7462,41.7057,41.7327,8300.0
2007-03-01 12:50:00,61.83,61.85,61.81,61.83,3400.0,41.7327,41.7462,41.7192,41.7327,3400.0
2007-03-01 12:55:00,61.83,61.85,61.81,61.83,6700.0,41.7327,41.7462,41.7192,41.7327,6700.0
2007-03-01 13:00:00,61.84,61.85,61.8,61.85,9300.0,41.7394,41.7462,41.7124,41.7462,9300.0
2007-03-01 13:05:00,61.85,61.92,61.85,61.88,14100.0,41.7462,41.7934,41.7462,41.7664,14100.0
2007-03-01 13:10:00,61.88,61.89,61.8,61.8,9200.0,41.7664,41.7732,41.7124,41.7124,9200.0
2007-03-01 13:15:00,61.79,61.85,61.79,61.83,5000.0,41.7057,41.7462,41.7057,41.7327,5000.0
2007-03-01 13:20:00,61.83,61.88,61.83,61.88,6400.0,41.7327,41.7664,41.7327,41.7664,6400.0
2007-03-01 13:25:00,61.85,61.94,61.85,61.94,4300.0,41.7462,41.8069,41.7462,41.8069,4300.0
2007-03-01 13:30:00,61.94,61.97,61.9,61.9,7500.0,41.8069,41.8272,41.7799,41.7799,7500.0
2007-03-01 13:35:00,61.9,61.93,61.87,61.87,3700.0,41.7799,41.8002,41.7597,41.7597,3700.0
2007-03-01 13:40:00,61.88,61.89,61.86,61.87,6700.0,41.7664,41.7732,41.7529,41.7597,6700.0
2007-03-01 13:45:00,61.87,61.94,61.86,61.93,6000.0,41.7597,41.8069,41.7529,41.8002,6000.0
2007-03-01 13:50:00,61.94,62.0,61.91,62.0,11700.0,41.8069,41.8474,41.7867,41.8474,11700.0
2007-03-01 13:55:00,62.0,62.11,61.99,62.11,12100.0,41.8474,41.9217,41.8407,41.9217,12100.0
2007-03-01 14:00:00,62.11,62.3,62.1,62.29,10100.0,41.9217,42.0499,41.9149,42.0432,10100.0
2007-03-01 14:05:00,62.3,62.34,62.27,62.29,17500.0,42.0499,42.0769,42.0297,42.0432,17500.0
2007-03-01 14:10:00,62.3,62.3,62.2,62.25,7800.0,42.0499,42.0499,41.9824,42.0162,7800.0
2007-03-01 14:15:00,62.22,62.26,62.21,62.21,10500.0,41.9959,42.0229,41.9892,41.9892,10500.0
2007-03-01 14:20:00,62.21,62.25,62.15,62.18,12500.0,41.9892,42.0162,41.9487,41.9689,12500.0
2007-03-01 14:25:00,62.19,62.2,62.01,62.01,8600.0,41.9757,41.9824,41.8542,41.8542,8600.0
2007-03-01 14:30:00,62.01,62.21,61.98,62.21,17300.0,41.8542,41.9892,41.8339,41.9892,17300.0
2007-03-01 14:35:00,62.22,62.39,62.22,62.31,37300.0,41.9959,42.1106,41.9959,42.0567,37300.0
2007-03-01 14:40:00,62.31,62.31,62.24,62.25,17600.0,42.0567,42.0567,42.0094,42.0162,17600.0
2007-03-01 14:45:00,62.25,62.37,62.25,62.37,17400.0,42.0162,42.0971,42.0162,42.0971,17400.0
2007-03-01 14:50:00,62.37,62.45,62.35,62.42,38800.0,42.0971,42.1511,42.0837,42.1309,38800.0
2007-03-01 14:55:00,62.43,62.44,62.36,62.36,16200.0,42.1376,42.1444,42.0904,42.0904,16200.0
2007-03-01 15:00:00,62.35,62.35,62.15,62.19,10100.0,42.0837,42.0837,41.9487,41.9757,10100.0
2007-03-01 15:05:00,62.18,62.32,62.15,62.27,17500.0,41.9689,42.0634,41.9487,42.0297,17500.0
2007-03-01 15:10:00,62.27,62.43,62.24,62.39,12500.0,42.0297,42.1376,42.0094,42.1106,12500.0
2007-03-01 15:15:00,62.4,62.42,62.26,62.32,12200.0,42.1174,42.1309,42.0229,42.0634,12200.0
2007-03-01 15:20:00,62.32,62.35,62.15,62.16,20000.0,42.0634,42.0837,41.9487,41.9554,20000.0
2007-03-01 15:25:00,62.16,62.21,62.06,62.2,16800.0,41.9554,41.9892,41.8879,41.9824,16800.0
2007-03-01 15:30:00,62.21,62.25,62.13,62.13,12000.0,41.9892,42.0162,41.9352,41.9352,12000.0
2007-03-01 15:35:00,62.12,62.12,62.05,62.07,13400.0,41.9284,41.9284,41.8812,41.8947,13400.0
2007-03-01 15:40:00,62.06,62.07,61.96,62.07,18700.0,41.8879,41.8947,41.8204,41.8947,18700.0
2007-03-01 15:45:00,62.09,62.1,62.0,62.0,17000.0,41.9082,41.9149,41.8474,41.8474,17000.0
2007-03-01 15:50:00,62.0,62.08,61.95,62.08,19100.0,41.8474,41.9014,41.8137,41.9014,19100.0
2007-03-01 15:55:00,62.07,62.08,62.01,62.08,29800.0,41.8947,41.9014,41.8542,41.9014,29800.0
2007-03-02 09:30:00,61.97,61.97,61.34,61.46,13900.0,41.8272,41.8272,41.4019,41.4829,13900.0
2007-03-02 09:35:00,61.46,61.97,61.46,61.65,18500.0,41.4829,41.8272,41.4829,41.6112,18500.0
2007-03-02 09:40:00,61.68,62.07,61.68,62.02,17200.0,41.6314,41.8947,41.6314,41.8609,17200.0
2007-03-02 09:45:00,62.02,62.03,61.92,61.93,48100.0,41.8609,41.8677,41.7934,41.8002,48100.0
2007-03-02 09:50:00,61.93,62.09,61.91,62.0,22100.0,41.8002,41.9082,41.7867,41.8474,22100.0
2007-03-02 09:55:00,61.99,61.99,61.98,61.99,13700.0,41.8407,41.8407,41.8339,41.8407,13700.0
2007-03-02 10:00:00,61.99,62.15,61.98,62.1,24000.0,41.8407,41.9487,41.8339,41.9149,24000.0
2007-03-02 10:05:00,62.1,62.1,62.0,62.05,10400.0,41.9149,41.9149,41.8474,41.8812,10400.0
2007-03-02 10:10:00,62.07,62.15,62.01,62.02,15600.0,41.8947,41.9487,41.8542,41.8609,15600.0
2007-03-02 10:15:00,62.02,62.05,61.98,61.98,9500.0,41.8609,41.8812,41.8339,41.8339,9500.0
2007-03-02 10:20:00,61.96,62.03,61.9,62.0,36200.0,41.8204,41.8677,41.7799,41.8474,36200.0
2007-03-02 10:25:00,62.0,62.02,61.9,62.01,40200.0,41.8474,41.8609,41.7799,41.8542,40200.0
2007-03-02 10:30:00,62.0,62.04,61.99,62.04,13900.0,41.8474,41.8744,41.8407,41.8744,13900.0
2007-03-02 10:35:00,62.04,62.05,61.88,61.88,24400.0,41.8744,41.8812,41.7664,41.7664,24400.0
2007-03-02 10:40:00,61.88,62.0,61.81,62.0,12100.0,41.7664,41.8474,41.7192,41.8474,12100.0
2007-03-02 10:45:00,62.0,62.09,61.95,62.02,15300.0,41.8474,41.9082,41.8137,41.8609,15300.0
2007-03-02 10:50:00,62.01,62.04,61.98,62.01,12700.0,41.8542,41.8744,41.8339,41.8542,12700.0
2007-03-02 10:55:00,62.01,62.05,62.01,62.05,1000.0,41.8542,41.8812,41.8542,41.8812,1000.0
2007-03-02 11:00:00,62.05,62.05,61.95,61.95,19800.0,41.8812,41.8812,41.8137,41.8137,19800.0
2007-03-02 11:05:00,61.95,61.97,61.82,61.93,21500.0,41.8137,41.8272,41.7259,41.8002,21500.0
2007-03-02 11:10:00,61.92,61.97,61.92,61.97,4700.0,41.7934,41.8272,41.7934,41.8272,4700.0
2007-03-02 11:15:00,62.0,62.05,61.98,62.0,10600.0,41.8474,41.8812,41.8339,41.8474,10600.0
2007-03-02 11:20:00,61.98,62.0,61.95,61.95,8100.0,41.8339,41.8474,41.8137,41.8137,8100.0
2007-03-02 11:25:00,61.96,61.98,61.87,61.91,14800.0,41.8204,41.8339,41.7597,41.7867,14800.0
2007-03-02 11:30:00,61.87,61.88,61.79,61.83,11800.0,41.7597,41.7664,41.7057,41.7327,11800.0
2007-03-02 11:35:00,61.84,61.85,61.78,61.81,4600.0,41.7394,41.7462,41.6989,41.7192,4600.0
2007-03-02 11:40:00,61.81,61.83,61.78,61.82,2300.0,41.7192,41.7327,41.6989,41.7259,2300.0
2007-03-02 11:45:00,61.82,61.86,61.82,61.82,5200.0,41.7259,41.7529,41.7259,41.7259,5200.0
2007-03-02 11:50:00,61.82,61.82,61.75,61.77,8800.0,41.7259,41.7259,41.6787,41.6922,8800.0
2007-03-02 11:55:00,61.77,61.85,61.77,61.82,7300.0,41.6922,41.7462,41.6922,41.7259,7300.0
2007-03-02 12:00:00,61.83,61.88,61.83,61.88,2600.0,41.7327,41.7664,41.7327,41.7664,2600.0
2007-03-02 12:05:00,61.87,61.93,61.87,61.93,4500.0,41.7597,41.8002,41.7597,41.8002,4500.0
2007-03-02 12:10:00,61.93,61.96,61.78,61.79,28600.0,41.8002,41.8204,41.6989,41.7057,28600.0
2007-03-02 12:15:00,61.78,61.8,61.77,61.79,16900.0,41.6989,41.7124,41.6922,41.7057,16900.0
2007-03-02 12:20:00,61.79,61.87,61.78,61.86,23800.0,41.7057,41.7597,41.6989,41.7529,23800.0
2007-03-02 12:25:00,61.85,61.87,61.53,61.58,47000.0,41.7462,41.7597,41.5302,41.5639,47000.0
2007-03-02 12:30:00,61.56,61.59,61.5,61.57,8900.0,41.5504,41.5707,41.5099,41.5572,8900.0
2007-03-02 12:35:00,61.57,61.61,61.51,61.57,4700.0,41.5572,41.5842,41.5167,41.5572,4700.0
2007-03-02 12:40:00,61.56,61.56,61.37,61.37,13000.0,41.5504,41.5504,41.4222,41.4222,13000.0
2007-03-02 12:45:00,61.37,61.49,61.37,61.42,9700.0,41.4222,41.5032,41.4222,41.4559,9700.0
2007-03-02 12:50:00,61.42,61.59,61.42,61.59,11800.0,41.4559,41.5707,41.4559,41.5707,11800.0
2007-03-02 12:55:00,61.59,61.65,61.54,61.61,14800.0,41.5707,41.6112,41.5369,41.5842,14800.0
2007-03-02 13:00:00,61.61,61.7,61.61,61.67,4300.0,41.5842,41.6449,41.5842,41.6247,4300.0
2007-03-02 13:05:00,61.66,61.68,61.6,61.6,12500.0,41.6179,41.6314,41.5774,41.5774,12500.0
2007-03-02 13:10:00,61.55,61.55,61.45,61.53,5300.0,41.5437,41.5437,41.4762,41.5302,5300.0
2007-03-02 13:15:00,61.53,61.53,61.5,61.5,900.0,41.5302,41.5302,41.5099,41.5099,900.0
2007-03-02 13:20:00,61.48,61.55,61.36,61.36,28200.0,41.4964,41.5437,41.4154,41.4154,28200.0
2007-03-02 13:25:00,61.37,61.43,61.09,61.11,12800.0,41.4222,41.4627,41.2332,41.2467,12800.0
2007-03-02 13:30:00,61.13,61.18,61.0,61.09,19700.0,41.2602,41.2939,41.1725,41.2332,19700.0
2007-03-02 13:35:00,61.1,61.21,61.01,61.02,21600.0,41.24,41.3142,41.1792,41.186,21600.0
2007-03-02 13:40:00,61.0,61.13,60.93,61.03,14700.0,41.1725,41.2602,41.1252,41.1927,14700.0
2007-03-02 13:45:00,61.03,61.1,60.99,61.02,4600.0,41.1927,41.24,41.1657,41.186,4600.0
2007-03-02 13:50:00,61.06,61.1,60.92,60.93,13600.0,41.213,41.24,41.1185,41.1252,13600.0
2007-03-02 13:55:00,60.93,61.0,60.87,60.96,31100.0,41.1252,41.1725,41.0847,41.1455,31100.0
2007-03-02 14:00:00,60.94,60.95,60.84,60.89,14700.0,41.132,41.1387,41.0645,41.0982,14700.0
2007-03-02 14:05:00,60.86,60.88,60.85,60.87,4800.0,41.078,41.0915,41.0712,41.0847,4800.0
2007-03-02 14:10:00,60.87,60.99,60.87,60.98,11100.0,41.0847,41.1657,41.0847,41.159,11100.0
2007-03-02 14:15:00,60.96,60.99,60.9,60.97,38900.0,41.1455,41.1657,41.105,41.1522,38900.0
2007-03-02 14:20:00,60.98,60.99,60.95,60.96,9400.0,41.159,41.1657,41.1387,41.1455,9400.0
2007-03-02 14:25:00,60.95,60.98,60.94,60.97,3900.0,41.1387,41.159,41.132,41.1522,3900.0
2007-03-02 14:30:00,60.96,61.03,60.95,60.95,8200.0,41.1455,41.1927,41.1387,41.1387,8200.0
2007-03-02 14:35:00,60.96,61.06,60.94,61.06,7100.0,41.1455,41.213,41.132,41.213,7100.0
2007-03-02 14:40:00,61.06,61.17,61.06,61.12,11200.0,41.213,41.2872,41.213,41.2535,11200.0
2007-03-02 14:45:00,61.12,61.12,61.01,61.04,7300.0,41.2535,41.2535,41.1792,41.1995,7300.0
2007-03-02 14:50:00,61.03,61.04,61.0,61.0,3900.0,41.1927,41.1995,41.1725,41.1725,3900.0
2007-03-02 14:55:00,61.01,61.01,60.91,60.94,12100.0,41.1792,41.1792,41.1117,41.132,12100.0
2007-03-02 15:00:00,60.94,61.11,60.94,61.09,17700.0,41.132,41.2467,41.132,41.2332,17700.0
2007-03-02 15:05:00,61.07,61.07,60.99,61.05,6100.0,41.2197,41.2197,41.1657,41.2062,6100.0
2007-03-02 15:10:00,61.0,61.03,60.99,61.03,6100.0,41.1725,41.1927,41.1657,41.1927,6100.0
2007-03-02 15:15:00,61.02,61.08,61.01,61.03,4000.0,41.186,41.2265,41.1792,41.1927,4000.0
2007-03-02 15:20:00,61.05,61.2,61.05,61.17,15200.0,41.2062,41.3074,41.2062,41.2872,15200.0
2007-03-02 15:25:00,61.16,61.17,61.12,61.12,4500.0,41.2805,41.2872,41.2535,41.2535,4500.0
2007-03-02 15:30:00,61.11,61.11,60.97,61.0,11500.0,41.2467,41.2467,41.1522,41.1725,11500.0
2007-03-02 15:35:00,61.01,61.03,60.98,61.03,9400.0,41.1792,41.1927,41.159,41.1927,9400.0
2007-03-02 15:40:00,61.03,61.08,60.96,60.96,7600.0,41.1927,41.2265,41.1455,41.1455,7600.0
2007-03-02 15:45:00,60.96,60.98,60.95,60.98,26500.0,41.1455,41.159,41.1387,41.159,26500.0
2007-03-02 15:50:00,60.98,61.0,60.92,60.92,37300.0,41.159,41.1725,41.1185,41.1185,37300.0
2007-03-02 15:55:00,60.93,60.93,60.78,60.78,37000.0,41.1252,41.1252,41.024,41.024,37000.0
2007-03-05 09:30:00,60.79,60.79,60.34,60.41,24000.0,41.0307,41.0307,40.727,40.7742,24000.0
2007-03-05 09:35:00,60.38,60.73,60.32,60.65,30200.0,40.754,40.9902,40.7135,40.9362,30200.0
2007-03-05 09:40:00,60.67,60.76,60.39,60.7,40900.0,40.9497,41.0105,40.7607,40.97,40900.0
2007-03-05 09:45:00,60.7,60.9,60.6,60.89,29100.0,40.97,41.105,40.9025,41.0982,29100.0
2007-03-05 09:50:00,60.86,60.89,60.67,60.86,23600.0,41.078,41.0982,40.9497,41.078,23600.0
2007-03-05 09:55:00,60.86,60.9,60.77,60.83,66200.0,41.078,41.105,41.0172,41.0577,66200.0
2007-03-05 10:00:00,60.86,60.93,60.75,60.93,44300.0,41.078,41.1252,41.0037,41.1252,44300.0
2007-03-05 10:05:00,60.94,61.07,60.85,61.06,16900.0,41.132,41.2197,41.0712,41.213,16900.0
2007-03-05 10:10:00,61.08,61.52,61.08,61.48,25600.0,41.2265,41.5234,41.2265,41.4964,25600.0
2007-03-05 10:15:00,61.48,61.49,61.43,61.44,9300.0,41.4964,41.5032,41.4627,41.4694,9300.0
2007-03-05 10:20:00,61.43,61.43,61.22,61.26,16000.0,41.4627,41.4627,41.3209,41.3479,16000.0
2007-03-05 10:25:00,61.24,61.24,61.04,61.04,4500.0,41.3344,41.3344,41.1995,41.1995,4500.0
2007-03-05 10:30:00,61.1,61.11,60.91,60.91,6800.0,41.24,41.2467,41.1117,41.1117,6800.0
2007-03-05 10:35:00,60.9,60.93,60.82,60.92,7700.0,41.105,41.1252,41.051,41.1185,7700.0
2007-03-05 10:40:00,60.92,61.2,60.9,61.18,8200.0,41.1185,41.3074,41.105,41.2939,8200.0
2007-03-05 10:45:00,61.15,61.15,61.02,61.02,3600.0,41.2737,41.2737,41.186,41.186,3600.0
2007-03-05 10:50:00,61.04,61.04,60.96,61.0,6000.0,41.1995,41.1995,41.1455,41.1725,6000.0
2007-03-05 10:55:00,61.02,61.07,61.02,61.07,4600.0,41.186,41.2197,41.186,41.2197,4600.0
2007-03-05 11:00:00,61.04,61.15,60.96,61.1,15100.0,41.1995,41.2737,41.1455,41.24,15100.0
2007-03-05 11:05:00,61.1,61.35,61.03,61.31,26400.0,41.24,41.4087,41.1927,41.3817,26400.0
2007-03-05 11:10:00,61.31,61.31,61.11,61.11,3700.0,41.3817,41.3817,41.2467,41.2467,3700.0
2007-03-05 11:15:00,61.12,61.23,61.07,61.23,20000.0,41.2535,41.3277,41.2197,41.3277,20000.0
2007-03-05 11:20:00,61.26,61.28,61.24,61.24,12300.0,41.3479,41.3614,41.3344,41.3344,12300.0
2007-03-05 11:25:00,61.21,61.25,61.21,61.21,7200.0,41.3142,41.3412,41.3142,41.3142,7200.0
2007-03-05 11:30:00,61.22,61.26,61.15,61.2,8200.0,41.3209,41.3479,41.2737,41.3074,8200.0
2007-03-05 11:35:00,61.18,61.18,61.07,61.14,15400.0,41.2939,41.2939,41.2197,41.267,15400.0
2007-03-05 11:40:00,61.13,61.13,60.95,60.96,9600.0,41.2602,41.2602,41.1387,41.1455,9600.0
2007-03-05 11:45:00,60.96,61.09,60.94,60.99,17200.0,41.1455,41.2332,41.132,41.1657,17200.0
2007-03-05 11:50:00,61.01,61.02,60.9,60.9,5900.0,41.1792,41.186,41.105,41.105,5900.0
2007-03-05 11:55:00,60.91,60.91,60.8,60.82,7400.0,41.1117,41.1117,41.0375,41.051,7400.0
2007-03-05 12:00:00,60.82,60.83,60.78,60.78,20000.0,41.051,41.0577,41.024,41.024,20000.0
2007-03-05 12:05:00,60.78,60.94,60.75,60.94,13900.0,41.024,41.132,41.0037,41.132,13900.0
2007-03-05 12:10:00,60.92,60.96,60.92,60.96,3800.0,41.1185,41.1455,41.1185,41.1455,3800.0
2007-03-05 12:15:00,60.95,60.98,60.92,60.93,4600.0,41.1387,41.159,41.1185,41.1252,4600.0
2007-03-05 12:20:00,60.93,60.97,60.93,60.97,9900.0,41.1252,41.1522,41.1252,41.1522,9900.0
2007-03-05 12:25:00,60.96,60.97,60.94,60.96,3200.0,41.1455,41.1522,41.132,41.1455,3200.0
2007-03-05 12:30:00,60.95,60.96,60.85,60.85,4600.0,41.1387,41.1455,41.0712,41.0712,4600.0
2007-03-05 12:35:00,60.85,60.88,60.82,60.84,7600.0,41.0712,41.0915,41.051,41.0645,7600.0
2007-03-05 12:40:00,60.84,60.99,60.84,60.98,7500.0,41.0645,41.1657,41.0645,41.159,7500.0
2007-03-05 12:45:00,60.98,61.13,60.98,61.13,13600.0,41.159,41.2602,41.159,41.2602,13600.0
2007-03-05 12:50:00,61.11,61.11,60.96,61.02,22700.0,41.2467,41.2467,41.1455,41.186,22700.0
2007-03-05 12:55:00,60.99,61.03,60.93,60.96,22800.0,41.1657,41.1927,41.1252,41.1455,22800.0
2007-03-05 13:00:00,60.95,60.98,60.91,60.93,15700.0,41.1387,41.159,41.1117,41.1252,15700.0
2007-03-05 13:05:00,60.92,61.01,60.92,61.01,30600.0,41.1185,41.1792,41.1185,41.1792,30600.0
2007-03-05 13:10:00,61.0,61.03,60.99,61.0,22100.0,41.1725,41.1927,41.1657,41.1725,22100.0
2007-03-05 13:15:00,61.02,61.02,61.0,61.0,7400.0,41.186,41.186,41.1725,41.1725,7400.0
2007-03-05 13:20:00,61.0,61.0,60.95,60.95,3900.0,41.1725,41.1725,41.1387,41.1387,3900.0
2007-03-05 13:25:00,60.94,60.94,60.89,60.94,18100.0,41.132,41.132,41.0982,41.132,18100.0
2007-03-05 13:30:00,60.95,60.97,60.95,60.96,6200.0,41.1387,41.1522,41.1387,41.1455,6200.0
2007-03-05 13:35:00,60.97,60.98,60.94,60.98,6100.0,41.1522,41.159,41.132,41.159,6100.0
2007-03-05 13:40:00,60.99,61.07,60.98,61.07,17400.0,41.1657,41.2197,41.159,41.2197,17400.0
2007-03-05 13:45:00,61.08,61.19,61.06,61.19,8400.0,41.2265,41.3007,41.213,41.3007,8400.0
2007-03-05 13:50:00,61.19,61.25,61.19,61.22,3900.0,41.3007,41.3412,41.3007,41.3209,3900.0
2007-03-05 13:55:00,61.21,61.21,61.15,61.17,2900.0,41.3142,41.3142,41.2737,41.2872,2900.0
2007-03-05 14:00:00,61.18,61.34,61.18,61.28,16600.0,41.2939,41.4019,41.2939,41.3614,16600.0
2007-03-05 14:05:00,61.31,61.37,61.3,61.35,7000.0,41.3817,41.4222,41.3749,41.4087,7000.0
2007-03-05 14:10:00,61.35,61.35,61.13,61.13,3900.0,41.4087,41.4087,41.2602,41.2602,3900.0
2007-03-05 14:15:00,61.13,61.14,60.94,61.06,27800.0,41.2602,41.267,41.132,41.213,27800.0
2007-03-05 14:20:00,61.05,61.11,61.02,61.04,5800.0,41.2062,41.2467,41.186,41.1995,5800.0
2007-03-05 14:25:00,61.04,61.05,61.0,61.01,3400.0,41.1995,41.2062,41.1725,41.1792,3400.0
2007-03-05 14:30:00,61.0,61.02,60.99,61.0,6200.0,41.1725,41.186,41.1657,41.1725,6200.0
2007-03-05 14:35:00,61.01,61.12,61.01,61.09,14900.0,41.1792,41.2535,41.1792,41.2332,14900.0
2007-03-05 14:40:00,61.08,61.11,61.06,61.07,7300.0,41.2265,41.2467,41.213,41.2197,7300.0
2007-03-05 14:45:00,61.05,61.09,61.02,61.07,6000.0,41.2062,41.2332,41.186,41.2197,6000.0
2007-03-05 14:50:00,61.08,61.1,61.03,61.04,7300.0,41.2265,41.24,41.1927,41.1995,7300.0
2007-03-05 14:55:00,61.04,61.04,60.95,60.96,7100.0,41.1995,41.1995,41.1387,41.1455,7100.0
2007-03-05 15:00:00,60.96,61.03,60.83,60.83,13400.0,41.1455,41.1927,41.0577,41.0577,13400.0
2007-03-05 15:05:00,60.82,60.84,60.77,60.81,26300.0,41.051,41.0645,41.0172,41.0442,26300.0
2007-03-05 15:10:00,60.81,60.86,60.7,60.85,23400.0,41.0442,41.078,40.97,41.0712,23400.0
2007-03-05 15:15:00,60.86,60.87,60.84,60.86,8600.0,41.078,41.0847,41.0645,41.078,8600.0
2007-03-05 15:20:00,60.87,61.04,60.85,61.0,12600.0,41.0847,41.1995,41.0712,41.1725,12600.0
2007-03-05 15:25:00,61.01,61.11,61.0,61.11,10900.0,41.1792,41.2467,41.1725,41.2467,10900.0
2007-03-05 15:30:00,61.11,61.11,61.0,61.0,13400.0,41.2467,41.2467,41.1725,41.1725,13400.0
2007-03-05 15:35:00,61.0,61.01,60.96,60.96,13900.0,41.1725,41.1792,41.1455,41.1455,13900.0
2007-03-05 15:40:00,60.97,60.97,60.9,60.91,13800.0,41.1522,41.1522,41.105,41.1117,13800.0
2007-03-05 15:45:00,60.9,60.9,60.89,60.9,9100.0,41.105,41.105,41.0982,41.105,9100.0
2007-03-05 15:50:00,60.9,60.9,60.8,60.81,29200.0,41.105,41.105,41.0375,41.0442,29200.0
2007-03-05 15:55:00,60.82,60.83,60.76,60.82,60200.0,41.051,41.0577,41.0105,41.051,60200.0
2007-03-06 09:30:00,61.25,61.25,61.25,61.25,13200.0,41.3412,41.3412,41.3412,41.3412,13200.0
2007-03-06 09:35:00,61.18,61.5,61.08,61.5,10700.0,41.2939,41.5099,41.2265,41.5099,10700.0
2007-03-06 09:40:00,61.49,61.8,61.3,61.52,38100.0,41.5032,41.7124,41.3749,41.5234,38100.0
2007-03-06 09:45:00,61.46,61.53,61.21,61.21,42400.0,41.4829,41.5302,41.3142,41.3142,42400.0
2007-03-06 09:50:00,61.21,61.33,61.18,61.31,25400.0,41.3142,41.3952,41.2939,41.3817,25400.0
2007-03-06 09:55:00,61.31,61.4,61.3,61.36,29500.0,41.3817,41.4424,41.3749,41.4154,29500.0
2007-03-06 10:00:00,61.35,61.58,61.3,61.42,27700.0,41.4087,41.5639,41.3749,41.4559,27700.0
2007-03-06 10:05:00,61.42,61.52,61.35,61.35,13100.0,41.4559,41.5234,41.4087,41.4087,13100.0
2007-03-06 10:10:00,61.35,61.59,61.34,61.51,13700.0,41.4087,41.5707,41.4019,41.5167,13700.0
2007-03-06 10:15:00,61.52,61.58,61.46,61.54,8900.0,41.5234,41.5639,41.4829,41.5369,8900.0
2007-03-06 10:20:00,61.54,61.55,61.5,61.5,8100.0,41.5369,41.5437,41.5099,41.5099,8100.0
2007-03-06 10:25:00,61.51,61.58,61.5,61.55,9900.0,41.5167,41.5639,41.5099,41.5437,9900.0
2007-03-06 10:30:00,61.59,61.59,61.5,61.5,7500.0,41.5707,41.5707,41.5099,41.5099,7500.0
2007-03-06 10:35:00,61.51,61.53,61.5,61.5,16900.0,41.5167,41.5302,41.5099,41.5099,16900.0
2007-03-06 10:40:00,61.5,61.56,61.5,61.51,8000.0,41.5099,41.5504,41.5099,41.5167,8000.0
2007-03-06 10:45:00,61.5,61.51,61.5,61.5,5900.0,41.5099,41.5167,41.5099,41.5099,5900.0
2007-03-06 10:50:00,61.51,61.53,61.51,61.53,15800.0,41.5167,41.5302,41.5167,41.5302,15800.0
2007-03-06 10:55:00,61.51,61.51,61.37,61.38,25200.0,41.5167,41.5167,41.4222,41.4289,25200.0
2007-03-06 11:00:00,61.38,61.39,61.35,61.39,17000.0,41.4289,41.4357,41.4087,41.4357,17000.0
2007-03-06 11:05:00,61.38,61.5,61.32,61.49,17900.0,41.4289,41.5099,41.3884,41.5032,17900.0
2007-03-06 11:10:00,61.49,61.52,61.49,61.51,4100.0,41.5032,41.5234,41.5032,41.5167,4100.0
2007-03-06 11:15:00,61.5,61.52,61.5,61.52,600.0,41.5099,41.5234,41.5099,41.5234,600.0
2007-03-06 11:20:00,61.51,61.54,61.48,61.51,17100.0,41.5167,41.5369,41.4964,41.5167,17100.0
2007-03-06 11:25:00,61.51,61.57,61.48,61.54,9700.0,41.5167,41.5572,41.4964,41.5369,9700.0
2007-03-06 11:30:00,61.53,61.55,61.48,61.51,11300.0,41.5302,41.5437,41.4964,41.5167,11300.0
2007-03-06 11:35:00,61.51,61.51,61.33,61.51,30100.0,41.5167,41.5167,41.3952,41.5167,30100.0
2007-03-06 11:40:00,61.51,61.54,61.49,61.5,22300.0,41.5167,41.5369,41.5032,41.5099,22300.0
2007-03-06 11:45:00,61.5,61.5,61.45,61.45,8100.0,41.5099,41.5099,41.4762,41.4762,8100.0
2007-03-06 11:50:00,61.45,61.48,61.36,61.41,6400.0,41.4762,41.4964,41.4154,41.4492,6400.0
2007-03-06 11:55:00,61.42,61.46,61.38,61.39,6500.0,41.4559,41.4829,41.4289,41.4357,6500.0
2007-03-06 12:00:00,61.38,61.47,61.38,61.46,9400.0,41.4289,41.4897,41.4289,41.4829,9400.0
2007-03-06 12:05:00,61.45,61.46,61.41,61.43,6200.0,41.4762,41.4829,41.4492,41.4627,6200.0
2007-03-06 12:10:00,61.43,61.43,61.35,61.38,12000.0,41.4627,41.4627,41.4087,41.4289,12000.0
2007-03-06 12:15:00,61.38,61.39,61.36,61.36,8700.0,41.4289,41.4357,41.4154,41.4154,8700.0
2007-03-06 12:20:00,61.37,61.4,61.31,61.31,20400.0,41.4222,41.4424,41.3817,41.3817,20400.0
2007-03-06 12:25:00,61.32,61.35,61.28,61.28,13500.0,41.3884,41.4087,41.3614,41.3614,13500.0
2007-03-06 12:30:00,61.3,61.42,61.24,61.37,26200.0,41.3749,41.4559,41.3344,41.4222,26200.0
2007-03-06 12:35:00,61.38,61.39,61.3,61.36,24300.0,41.4289,41.4357,41.3749,41.4154,24300.0
2007-03-06 12:40:00,61.38,61.45,61.36,61.45,8400.0,41.4289,41.4762,41.4154,41.4762,8400.0
2007-03-06 12:45:00,61.46,61.48,61.41,61.46,10800.0,41.4829,41.4964,41.4492,41.4829,10800.0
2007-03-06 12:50:00,61.47,61.48,61.41,61.41,6200.0,41.4897,41.4964,41.4492,41.4492,6200.0
2007-03-06 12:55:00,61.41,61.44,61.4,61.44,6200.0,41.4492,41.4694,41.4424,41.4694,6200.0
2007-03-06 13:00:00,61.45,61.5,61.44,61.5,6500.0,41.4762,41.5099,41.4694,41.5099,6500.0
2007-03-06 13:05:00,61.5,61.51,61.48,61.5,8200.0,41.5099,41.5167,41.4964,41.5099,8200.0
2007-03-06 13:10:00,61.49,61.5,61.48,61.48,5200.0,41.5032,41.5099,41.4964,41.4964,5200.0
2007-03-06 13:15:00,61.48,61.5,61.48,61.49,10800.0,41.4964,41.5099,41.4964,41.5032,10800.0
2007-03-06 13:20:00,61.47,61.5,61.46,61.5,5800.0,41.4897,41.5099,41.4829,41.5099,5800.0
2007-03-06 13:25:00,61.5,61.53,61.48,61.52,4700.0,41.5099,41.5302,41.4964,41.5234,4700.0
2007-03-06 13:30:00,61.52,61.64,61.51,61.64,9100.0,41.5234,41.6044,41.5167,41.6044,9100.0
2007-03-06 13:35:00,61.63,61.63,61.56,61.59,4200.0,41.5977,41.5977,41.5504,41.5707,4200.0
2007-03-06 13:40:00,61.59,61.65,61.59,61.65,3700.0,41.5707,41.6112,41.5707,41.6112,3700.0
2007-03-06 13:45:00,61.67,61.7,61.62,61.65,4700.0,41.6247,41.6449,41.5909,41.6112,4700.0
2007-03-06 13:50:00,61.65,61.66,61.59,61.59,3000.0,41.6112,41.6179,41.5707,41.5707,3000.0
2007-03-06 13:55:00,61.59,61.6,61.52,61.54,3000.0,41.5707,41.5774,41.5234,41.5369,3000.0
2007-03-06 14:00:00,61.54,61.69,61.54,61.68,9800.0,41.5369,41.6382,41.5369,41.6314,9800.0
2007-03-06 14:05:00,61.71,61.71,61.59,61.65,6800.0,41.6517,41.6517,41.5707,41.6112,6800.0
2007-03-06 14:10:00,61.65,61.65,61.53,61.57,4300.0,41.6112,41.6112,41.5302,41.5572,4300.0
2007-03-06 14:15:00,61.57,61.59,61.5,61.52,9400.0,41.5572,41.5707,41.5099,41.5234,9400.0
2007-03-06 14:20:00,61.52,61.58,61.5,61.57,8700.0,41.5234,41.5639,41.5099,41.5572,8700.0
2007-03-06 14:25:00,61.57,61.6,61.52,61.6,3400.0,41.5572,41.5774,41.5234,41.5774,3400.0
2007-03-06 14:30:00,61.57,61.58,61.55,61.58,3300.0,41.5572,41.5639,41.5437,41.5639,3300.0
2007-03-06 14:35:00,61.57,61.59,61.51,61.53,8100.0,41.5572,41.5707,41.5167,41.5302,8100.0
2007-03-06 14:40:00,61.55,61.62,61.55,61.62,5100.0,41.5437,41.5909,41.5437,41.5909,5100.0
2007-03-06 14:45:00,61.62,61.63,61.59,61.59,7700.0,41.5909,41.5977,41.5707,41.5707,7700.0
2007-03-06 14:50:00,61.6,61.61,61.57,61.57,3300.0,41.5774,41.5842,41.5572,41.5572,3300.0
2007-03-06 14:55:00,61.59,61.64,61.56,61.64,13300.0,41.5707,41.6044,41.5504,41.6044,13300.0
2007-03-06 15:00:00,61.62,61.63,61.6,61.62,5200.0,41.5909,41.5977,41.5774,41.5909,5200.0
2007-03-06 15:05:00,61.61,61.73,61.61,61.7,9100.0,41.5842,41.6652,41.5842,41.6449,9100.0
2007-03-06 15:10:00,61.72,61.77,61.72,61.77,14300.0,41.6584,41.6922,41.6584,41.6922,14300.0
2007-03-06 15:15:00,61.78,61.79,61.67,61.73,8000.0,41.6989,41.7057,41.6247,41.6652,8000.0
2007-03-06 15:20:00,61.73,61.73,61.68,61.68,11100.0,41.6652,41.6652,41.6314,41.6314,11100.0
2007-03-06 15:25:00,61.68,61.72,61.65,61.68,7700.0,41.6314,41.6584,41.6112,41.6314,7700.0
2007-03-06 15:30:00,61.68,61.68,61.62,61.64,10300.0,41.6314,41.6314,41.5909,41.6044,10300.0
2007-03-06 15:35:00,61.63,61.64,61.6,61.61,8500.0,41.5977,41.6044,41.5774,41.5842,8500.0
2007-03-06 15:40:00,61.61,61.65,61.59,61.64,12800.0,41.5842,41.6112,41.5707,41.6044,12800.0
2007-03-06 15:45:00,61.63,61.66,61.6,61.65,18900.0,41.5977,41.6179,41.5774,41.6112,18900.0
2007-03-06 15:50:00,61.65,61.66,61.61,61.61,16300.0,41.6112,41.6179,41.5842,41.5842,16300.0
2007-03-06 15:55:00,61.61,61.61,61.53,61.57,41100.0,41.5842,41.5842,41.5302,41.5572,41100.0
2007-03-07 09:30:00,61.39,61.97,61.39,61.7,27200.0,41.4357,41.8272,41.4357,41.6449,27200.0
2007-03-07 09:35:00,61.72,61.82,61.5,61.82,14400.0,41.6584,41.7259,41.5099,41.7259,14400.0
2007-03-07 09:40:00,61.82,61.94,61.81,61.82,23100.0,41.7259,41.8069,41.7192,41.7259,23100.0
2007-03-07 09:45:00,61.82,61.92,61.7,61.7,19400.0,41.7259,41.7934,41.6449,41.6449,19400.0
2007-03-07 09:50:00,61.67,61.76,61.62,61.73,68200.0,41.6247,41.6854,41.5909,41.6652,68200.0
2007-03-07 09:55:00,61.73,61.73,61.66,61.71,19600.0,41.6652,41.6652,41.6179,41.6517,19600.0
2007-03-07 10:00:00,61.73,61.75,61.66,61.67,22000.0,41.6652,41.6787,41.6179,41.6247,22000.0
2007-03-07 10:05:00,61.66,61.67,61.61,61.66,33900.0,41.6179,41.6247,41.5842,41.6179,33900.0
2007-03-07 10:10:00,61.66,61.67,61.63,61.64,10900.0,41.6179,41.6247,41.5977,41.6044,10900.0
2007-03-07 10:15:00,61.65,61.67,61.6,61.62,16900.0,41.6112,41.6247,41.5774,41.5909,16900.0
2007-03-07 10:20:00,61.62,61.62,61.49,61.5,27200.0,41.5909,41.5909,41.5032,41.5099,27200.0
2007-03-07 10:25:00,61.5,61.56,61.45,61.55,15300.0,41.5099,41.5504,41.4762,41.5437,15300.0
2007-03-07 10:30:00,61.49,61.5,61.39,61.41,19100.0,41.5032,41.5099,41.4357,41.4492,19100.0
2007-03-07 10:35:00,61.4,61.41,61.32,61.33,19400.0,41.4424,41.4492,41.3884,41.3952,19400.0
2007-03-07 10:40:00,61.33,61.38,61.32,61.36,12800.0,41.3952,41.4289,41.3884,41.4154,12800.0
2007-03-07 10:45:00,61.37,61.37,61.3,61.3,7500.0,41.4222,41.4222,41.3749,41.3749,7500.0
2007-03-07 10:50:00,61.3,61.39,61.3,61.38,16400.0,41.3749,41.4357,41.3749,41.4289,16400.0
2007-03-07 10:55:00,61.38,61.38,61.3,61.37,12500.0,41.4289,41.4289,41.3749,41.4222,12500.0
2007-03-07 11:00:00,61.35,61.38,61.27,61.37,36300.0,41.4087,41.4289,41.3547,41.4222,36300.0
2007-03-07 11:05:00,61.37,61.39,61.35,61.35,7800.0,41.4222,41.4357,41.4087,41.4087,7800.0
2007-03-07 11:10:00,61.35,61.35,61.09,61.18,25600.0,41.4087,41.4087,41.2332,41.2939,25600.0
2007-03-07 11:15:00,61.17,61.18,61.12,61.18,33400.0,41.2872,41.2939,41.2535,41.2939,33400.0
2007-03-07 11:20:00,61.19,61.25,61.12,61.12,14700.0,41.3007,41.3412,41.2535,41.2535,14700.0
2007-03-07 11:25:00,61.13,61.26,61.11,61.11,34300.0,41.2602,41.3479,41.2467,41.2467,34300.0
2007-03-07 11:30:00,60.4,61.09,60.4,60.66,592600.0,40.7675,41.2332,40.7675,40.943,592600.0
2007-03-07 11:35:00,60.66,60.75,60.63,60.69,60100.0,40.943,41.0037,40.9227,40.9632,60100.0
2007-03-07 11:40:00,60.69,60.71,60.65,60.67,89900.0,40.9632,40.9767,40.9362,40.9497,89900.0
2007-03-07 11:45:00,60.67,60.81,60.67,60.75,76100.0,40.9497,41.0442,40.9497,41.0037,76100.0
2007-03-07 11:50:00,60.76,60.82,60.73,60.75,54200.0,41.0105,41.051,40.9902,41.0037,54200.0
2007-03-07 11:55:00,60.76,60.81,60.76,60.8,42800.0,41.0105,41.0442,41.0105,41.0375,42800.0
2007-03-07 12:00:00,60.77,60.98,60.76,60.98,126200.0,41.0172,41.159,41.0105,41.159,126200.0
2007-03-07 12:05:00,60.99,61.01,60.9,60.94,29300.0,41.1657,41.1792,41.105,41.132,29300.0
2007-03-07 12:10:00,60.95,60.99,60.93,60.99,5800.0,41.1387,41.1657,41.1252,41.1657,5800.0
2007-03-07 12:15:00,60.99,61.0,60.91,60.94,39900.0,41.1657,41.1725,41.1117,41.132,39900.0
2007-03-07 12:20:00,60.94,61.02,60.93,60.97,69000.0,41.132,41.186,41.1252,41.1522,69000.0
2007-03-07 12:25:00,61.0,61.0,60.93,60.97,12600.0,41.1725,41.1725,41.1252,41.1522,12600.0
2007-03-07 12:30:00,60.96,61.01,60.95,60.97,37800.0,41.1455,41.1792,41.1387,41.1522,37800.0
2007-03-07 12:35:00,60.98,61.04,60.97,61.04,59400.0,41.159,41.1995,41.1522,41.1995,59400.0
2007-03-07 12:40:00,61.05,61.05,60.92,60.93,44900.0,41.2062,41.2062,41.1185,41.1252,44900.0
2007-03-07 12:45:00,60.92,60.97,60.88,60.97,11800.0,41.1185,41.1522,41.0915,41.1522,11800.0
2007-03-07 12:50:00,60.98,60.98,60.92,60.93,10700.0,41.159,41.159,41.1185,41.1252,10700.0
2007-03-07 12:55:00,60.94,60.94,60.82,60.89,13300.0,41.132,41.132,41.051,41.0982,13300.0
2007-03-07 13:00:00,60.89,60.9,60.85,60.9,7200.0,41.0982,41.105,41.0712,41.105,7200.0
2007-03-07 13:05:00,60.89,60.92,60.88,60.9,18300.0,41.0982,41.1185,41.0915,41.105,18300.0
2007-03-07 13:10:00,60.9,60.94,60.88,60.89,41000.0,41.105,41.132,41.0915,41.0982,41000.0
2007-03-07 13:15:00,60.9,60.91,60.86,60.89,6600.0,41.105,41.1117,41.078,41.0982,6600.0
2007-03-07 13:20:00,60.89,61.0,60.88,60.9,43700.0,41.0982,41.1725,41.0915,41.105,43700.0
2007-03-07 13:25:00,60.9,60.91,60.84,60.87,8000.0,41.105,41.1117,41.0645,41.0847,8000.0
2007-03-07 13:30:00,60.87,60.95,60.87,60.9,17100.0,41.0847,41.1387,41.0847,41.105,17100.0
2007-03-07 13:35:00,60.9,60.92,60.87,60.87,27000.0,41.105,41.1185,41.0847,41.0847,27000.0
2007-03-07 13:40:00,60.87,60.9,60.86,60.89,4800.0,41.0847,41.105,41.078,41.0982,4800.0
2007-03-07 13:45:00,60.89,61.0,60.89,60.96,50700.0,41.0982,41.1725,41.0982,41.1455,50700.0
2007-03-07 13:50:00,60.97,61.0,60.9,60.9,46900.0,41.1522,41.1725,41.105,41.105,46900.0
2007-03-07 13:55:00,60.9,60.9,60.78,60.88,21500.0,41.105,41.105,41.024,41.0915,21500.0
2007-03-07 14:00:00,60.87,60.88,60.81,60.81,19600.0,41.0847,41.0915,41.0442,41.0442,19600.0
2007-03-07 14:05:00,60.82,60.85,60.8,60.81,15900.0,41.051,41.0712,41.0375,41.0442,15900.0
2007-03-07 14:10:00,60.81,60.83,60.66,60.79,26400.0,41.0442,41.0577,40.943,41.0307,26400.0
2007-03-07 14:15:00,60.79,60.82,60.74,60.8,19900.0,41.0307,41.051,40.997,41.0375,19900.0
2007-03-07 14:20:00,60.8,60.87,60.75,60.76,15900.0,41.0375,41.0847,41.0037,41.0105,15900.0
2007-03-07 14:25:00,60.77,60.8,60.76,60.77,15900.0,41.0172,41.0375,41.0105,41.0172,15900.0
2007-03-07 14:30:00,60.78,60.82,60.76,60.8,18000.0,41.024,41.051,41.0105,41.0375,18000.0
2007-03-07 14:35:00,60.8,60.83,60.77,60.79,62500.0,41.0375,41.0577,41.0172,41.0307,62500.0
2007-03-07 14:40:00,60.8,60.91,60.78,60.78,33200.0,41.0375,41.1117,41.024,41.024,33200.0
2007-03-07 14:45:00,60.79,60.85,60.78,60.8,16300.0,41.0307,41.0712,41.024,41.0375,16300.0
2007-03-07 14:50:00,60.8,60.85,60.8,60.84,18900.0,41.0375,41.0712,41.0375,41.0645,18900.0
2007-03-07 14:55:00,60.85,60.85,60.75,60.75,19300.0,41.0712,41.0712,41.0037,41.0037,19300.0
2007-03-07 15:00:00,60.75,60.85,60.73,60.81,23600.0,41.0037,41.0712,40.9902,41.0442,23600.0
2007-03-07 15:05:00,60.81,60.83,60.76,60.76,18200.0,41.0442,41.0577,41.0105,41.0105,18200.0
2007-03-07 15:10:00,60.78,60.81,60.75,60.77,30900.0,41.024,41.0442,41.0037,41.0172,30900.0
2007-03-07 15:15:00,60.76,60.87,60.74,60.8,67200.0,41.0105,41.0847,40.997,41.0375,67200.0
2007-03-07 15:20:00,60.76,60.77,60.68,60.69,55400.0,41.0105,41.0172,40.9565,40.9632,55400.0
2007-03-07 15:25:00,60.69,60.7,60.64,60.67,29100.0,40.9632,40.97,40.9295,40.9497,29100.0
2007-03-07 15:30:00,60.69,60.7,60.58,60.6,24700.0,40.9632,40.97,40.889,40.9025,24700.0
2007-03-07 15:35:00,60.6,60.69,60.6,60.64,29500.0,40.9025,40.9632,40.9025,40.9295,29500.0
2007-03-07 15:40:00,60.65,60.75,60.6,60.6,51000.0,40.9362,41.0037,40.9025,40.9025,51000.0
2007-03-07 15:45:00,60.6,60.61,60.52,60.6,30100.0,40.9025,40.9092,40.8485,40.9025,30100.0
2007-03-07 15:50:00,60.59,60.61,60.51,60.52,30600.0,40.8957,40.9092,40.8417,40.8485,30600.0
2007-03-07 15:55:00,60.53,60.53,60.42,60.47,32500.0,40.8552,40.8552,40.781,40.8147,32500.0
2007-03-08 09:30:00,60.9,60.98,60.88,60.98,20600.0,41.105,41.159,41.0915,41.159,20600.0
2007-03-08 09:35:00,60.98,61.35,60.89,61.32,14600.0,41.159,41.4087,41.0982,41.3884,14600.0
2007-03-08 09:40:00,61.32,61.51,61.08,61.46,18900.0,41.3884,41.5167,41.2265,41.4829,18900.0
2007-03-08 09:45:00,61.33,61.61,61.33,61.5,27100.0,41.3952,41.5842,41.3952,41.5099,27100.0
2007-03-08 09:50:00,61.5,61.61,61.5,61.51,19300.0,41.5099,41.5842,41.5099,41.5167,19300.0
2007-03-08 09:55:00,61.52,61.53,61.47,61.5,23000.0,41.5234,41.5302,41.4897,41.5099,23000.0
2007-03-08 10:00:00,61.5,61.5,61.32,61.42,30400.0,41.5099,41.5099,41.3884,41.4559,30400.0
2007-03-08 10:05:00,61.41,61.49,61.37,61.43,38600.0,41.4492,41.5032,41.4222,41.4627,38600.0
2007-03-08 10:10:00,61.4,61.42,61.34,61.38,13700.0,41.4424,41.4559,41.4019,41.4289,13700.0
2007-03-08 10:15:00,61.39,61.5,61.38,61.47,25600.0,41.4357,41.5099,41.4289,41.4897,25600.0
2007-03-08 10:20:00,61.48,61.52,61.43,61.45,18100.0,41.4964,41.5234,41.4627,41.4762,18100.0
2007-03-08 10:25:00,61.44,61.45,61.37,61.45,12400.0,41.4694,41.4762,41.4222,41.4762,12400.0
2007-03-08 10:30:00,61.45,61.47,61.41,61.41,13700.0,41.4762,41.4897,41.4492,41.4492,13700.0
2007-03-08 10:35:00,61.42,61.44,61.41,61.41,9000.0,41.4559,41.4694,41.4492,41.4492,9000.0
2007-03-08 10:40:00,61.42,61.43,61.36,61.43,17400.0,41.4559,41.4627,41.4154,41.4627,17400.0
2007-03-08 10:45:00,61.43,61.45,61.37,61.38,26600.0,41.4627,41.4762,41.4222,41.4289,26600.0
2007-03-08 10:50:00,61.38,61.42,61.36,61.37,16400.0,41.4289,41.4559,41.4154,41.4222,16400.0
2007-03-08 10:55:00,61.38,61.42,61.36,61.42,7100.0,41.4289,41.4559,41.4154,41.4559,7100.0
2007-03-08 11:00:00,61.44,61.45,61.4,61.4,16900.0,41.4694,41.4762,41.4424,41.4424,16900.0
2007-03-08 11:05:00,61.4,61.42,61.39,61.4,10300.0,41.4424,41.4559,41.4357,41.4424,10300.0
2007-03-08 11:10:00,61.4,61.42,61.39,61.42,12800.0,41.4424,41.4559,41.4357,41.4559,12800.0
2007-03-08 11:15:00,61.42,61.47,61.41,61.43,19000.0,41.4559,41.4897,41.4492,41.4627,19000.0
2007-03-08 11:20:00,61.43,61.44,61.38,61.39,12000.0,41.4627,41.4694,41.4289,41.4357,12000.0
2007-03-08 11:25:00,61.4,61.41,61.36,61.4,39300.0,41.4424,41.4492,41.4154,41.4424,39300.0
2007-03-08 11:30:00,61.39,61.39,61.26,61.3,17000.0,41.4357,41.4357,41.3479,41.3749,17000.0
2007-03-08 11:35:00,61.32,61.35,61.19,61.22,27700.0,41.3884,41.4087,41.3007,41.3209,27700.0
2007-03-08 11:40:00,61.21,61.23,61.1,61.19,26500.0,41.3142,41.3277,41.24,41.3007,26500.0
2007-03-08 11:45:00,61.19,61.29,61.07,61.11,28200.0,41.3007,41.3682,41.2197,41.2467,28200.0
2007-03-08 11:50:00,61.12,61.13,61.01,61.04,11000.0,41.2535,41.2602,41.1792,41.1995,11000.0
2007-03-08 11:55:00,61.05,61.07,61.0,61.07,183200.0,41.2062,41.2197,41.1725,41.2197,183200.0
2007-03-08 12:00:00,61.08,61.23,61.08,61.23,6000.0,41.2265,41.3277,41.2265,41.3277,6000.0
2007-03-08 12:05:00,61.23,61.26,61.21,61.24,10000.0,41.3277,41.3479,41.3142,41.3344,10000.0
2007-03-08 12:10:00,61.21,61.22,61.17,61.18,8900.0,41.3142,41.3209,41.2872,41.2939,8900.0
2007-03-08 12:15:00,61.19,61.2,61.19,61.2,3500.0,41.3007,41.3074,41.3007,41.3074,3500.0
2007-03-08 12:20:00,61.19,61.2,61.19,61.19,6000.0,41.3007,41.3074,41.3007,41.3007,6000.0
2007-03-08 12:25:00,61.2,61.3,61.2,61.3,5600.0,41.3074,41.3749,41.3074,41.3749,5600.0
2007-03-08 12:30:00,61.3,61.36,61.29,61.35,18800.0,41.3749,41.4154,41.3682,41.4087,18800.0
2007-03-08 12:35:00,61.35,61.35,61.23,61.23,31200.0,41.4087,41.4087,41.3277,41.3277,31200.0
2007-03-08 12:40:00,61.24,61.24,61.2,61.22,5900.0,41.3344,41.3344,41.3074,41.3209,5900.0
2007-03-08 12:45:00,61.21,61.3,61.2,61.3,10600.0,41.3142,41.3749,41.3074,41.3749,10600.0
2007-03-08 12:50:00,61.31,61.32,61.25,61.3,21600.0,41.3817,41.3884,41.3412,41.3749,21600.0
2007-03-08 12:55:00,61.33,61.37,61.3,61.36,10900.0,41.3952,41.4222,41.3749,41.4154,10900.0
2007-03-08 13:00:00,61.37,61.37,61.29,61.29,4500.0,41.4222,41.4222,41.3682,41.3682,4500.0
2007-03-08 13:05:00,61.3,61.31,61.29,61.3,3300.0,41.3749,41.3817,41.3682,41.3749,3300.0
2007-03-08 13:10:00,61.3,61.31,61.26,61.26,9800.0,41.3749,41.3817,41.3479,41.3479,9800.0
2007-03-08 13:15:00,61.25,61.3,61.2,61.25,18900.0,41.3412,41.3749,41.3074,41.3412,18900.0
2007-03-08 13:20:00,61.25,61.31,61.24,61.27,4200.0,41.3412,41.3817,41.3344,41.3547,4200.0
2007-03-08 13:25:00,61.27,61.4,61.27,61.4,5100.0,41.3547,41.4424,41.3547,41.4424,5100.0
2007-03-08 13:30:00,61.4,61.4,61.35,61.35,3200.0,41.4424,41.4424,41.4087,41.4087,3200.0
2007-03-08 13:35:00,61.35,61.39,61.35,61.39,3500.0,41.4087,41.4357,41.4087,41.4357,3500.0
2007-03-08 13:40:00,61.39,61.41,61.39,61.39,2500.0,41.4357,41.4492,41.4357,41.4357,2500.0
2007-03-08 13:45:00,61.39,61.41,61.37,61.41,10100.0,41.4357,41.4492,41.4222,41.4492,10100.0
2007-03-08 13:50:00,61.41,61.43,61.38,61.38,3100.0,41.4492,41.4627,41.4289,41.4289,3100.0
2007-03-08 13:55:00,61.38,61.42,61.38,61.41,4100.0,41.4289,41.4559,41.4289,41.4492,4100.0
2007-03-08 14:00:00,61.39,61.4,61.25,61.27,23900.0,41.4357,41.4424,41.3412,41.3547,23900.0
2007-03-08 14:05:00,61.27,61.35,61.27,61.35,8200.0,41.3547,41.4087,41.3547,41.4087,8200.0
2007-03-08 14:10:00,61.36,61.42,61.23,61.23,16900.0,41.4154,41.4559,41.3277,41.3277,16900.0
2007-03-08 14:15:00,61.22,61.27,61.2,61.26,9700.0,41.3209,41.3547,41.3074,41.3479,9700.0
2007-03-08 14:20:00,61.26,61.26,61.2,61.23,7700.0,41.3479,41.3479,41.3074,41.3277,7700.0
2007-03-08 14:25:00,61.21,61.25,61.08,61.08,14100.0,41.3142,41.3412,41.2265,41.2265,14100.0
2007-03-08 14:30:00,61.08,61.08,61.0,61.02,13100.0,41.2265,41.2265,41.1725,41.186,13100.0
2007-03-08 14:35:00,61.02,61.04,60.81,60.94,30300.0,41.186,41.1995,41.0442,41.132,30300.0
2007-03-08 14:40:00,60.94,61.02,60.9,60.9,14700.0,41.132,41.186,41.105,41.105,14700.0
2007-03-08 14:45:00,60.91,61.05,60.91,61.0,21000.0,41.1117,41.2062,41.1117,41.1725,21000.0
2007-03-08 14:50:00,60.98,60.99,60.93,60.99,12800.0,41.159,41.1657,41.1252,41.1657,12800.0
2007-03-08 14:55:00,61.0,61.01,60.91,60.96,20100.0,41.1725,41.1792,41.1117,41.1455,20100.0
2007-03-08 15:00:00,60.96,61.0,60.95,60.97,19400.0,41.1455,41.1725,41.1387,41.1522,19400.0
2007-03-08 15:05:00,60.96,60.97,60.92,60.93,8300.0,41.1455,41.1522,41.1185,41.1252,8300.0
2007-03-08 15:10:00,60.94,60.94,60.89,60.89,19100.0,41.132,41.132,41.0982,41.0982,19100.0
2007-03-08 15:15:00,60.89,60.97,60.87,60.89,25400.0,41.0982,41.1522,41.0847,41.0982,25400.0
2007-03-08 15:20:00,60.89,60.92,60.87,60.91,14600.0,41.0982,41.1185,41.0847,41.1117,14600.0
2007-03-08 15:25:00,60.91,61.04,60.91,61.0,21900.0,41.1117,41.1995,41.1117,41.1725,21900.0
2007-03-08 15:30:00,61.0,61.15,61.0,61.11,20300.0,41.1725,41.2737,41.1725,41.2467,20300.0
2007-03-08 15:35:00,61.1,61.11,60.99,61.03,24600.0,41.24,41.2467,41.1657,41.1927,24600.0
2007-03-08 15:40:00,61.02,61.09,60.94,60.96,19900.0,41.186,41.2332,41.132,41.1455,19900.0
2007-03-08 15:45:00,60.94,60.94,60.88,60.91,15800.0,41.132,41.132,41.0915,41.1117,15800.0
2007-03-08 15:50:00,60.96,60.96,60.88,60.89,9300.0,41.1455,41.1455,41.0915,41.0982,9300.0
2007-03-08 15:55:00,60.89,60.99,60.84,60.99,17300.0,41.0982,41.1657,41.0645,41.1657,17300.0
2007-03-09 09:30:00,61.4,61.46,61.29,61.29,20200.0,41.4424,41.4829,41.3682,41.3682,20200.0
2007-03-09 09:35:00,61.3,61.42,61.14,61.14,10900.0,41.3749,41.4559,41.267,41.267,10900.0
2007-03-09 09:40:00,61.14,61.37,61.01,61.35,12000.0,41.267,41.4222,41.1792,41.4087,12000.0
2007-03-09 09:45:00,61.37,61.53,61.35,61.43,10100.0,41.4222,41.5302,41.4087,41.4627,10100.0
2007-03-09 09:50:00,61.43,61.46,61.39,61.4,7700.0,41.4627,41.4829,41.4357,41.4424,7700.0
2007-03-09 09:55:00,61.4,61.46,61.3,61.3,9300.0,41.4424,41.4829,41.3749,41.3749,9300.0
2007-03-09 10:00:00,61.31,61.38,61.25,61.28,44800.0,41.3817,41.4289,41.3412,41.3614,44800.0
2007-03-09 10:05:00,61.28,61.33,61.23,61.3,24900.0,41.3614,41.3952,41.3277,41.3749,24900.0
2007-03-09 10:10:00,61.29,61.45,61.28,61.36,32500.0,41.3682,41.4762,41.3614,41.4154,32500.0
2007-03-09 10:15:00,61.36,61.41,61.24,61.3,37400.0,41.4154,41.4492,41.3344,41.3749,37400.0
2007-03-09 10:20:00,61.26,61.35,61.26,61.31,8600.0,41.3479,41.4087,41.3479,41.3817,8600.0
2007-03-09 10:25:00,61.34,61.37,61.29,61.36,11500.0,41.4019,41.4222,41.3682,41.4154,11500.0
2007-03-09 10:30:00,61.39,61.4,61.33,61.35,8000.0,41.4357,41.4424,41.3952,41.4087,8000.0
2007-03-09 10:35:00,61.35,61.45,61.35,61.39,14700.0,41.4087,41.4762,41.4087,41.4357,14700.0
2007-03-09 10:40:00,61.4,61.44,61.38,61.38,14400.0,41.4424,41.4694,41.4289,41.4289,14400.0
2007-03-09 10:45:00,61.39,61.42,61.38,61.38,20100.0,41.4357,41.4559,41.4289,41.4289,20100.0
2007-03-09 10:50:00,61.38,61.5,61.37,61.47,18300.0,41.4289,41.5099,41.4222,41.4897,18300.0
2007-03-09 10:55:00,61.47,61.48,61.4,61.4,30300.0,41.4897,41.4964,41.4424,41.4424,30300.0
2007-03-09 11:00:00,61.41,61.45,61.38,61.45,19400.0,41.4492,41.4762,41.4289,41.4762,19400.0
2007-03-09 11:05:00,61.44,61.47,61.4,61.47,7800.0,41.4694,41.4897,41.4424,41.4897,7800.0
2007-03-09 11:10:00,61.45,61.49,61.4,61.4,12100.0,41.4762,41.5032,41.4424,41.4424,12100.0
2007-03-09 11:15:00,61.45,61.45,61.33,61.35,39300.0,41.4762,41.4762,41.3952,41.4087,39300.0
2007-03-09 11:20:00,61.33,61.36,61.22,61.23,34500.0,41.3952,41.4154,41.3209,41.3277,34500.0
2007-03-09 11:25:00,61.21,61.23,61.19,61.21,11700.0,41.3142,41.3277,41.3007,41.3142,11700.0
2007-03-09 11:30:00,61.21,61.36,61.21,61.36,13100.0,41.3142,41.4154,41.3142,41.4154,13100.0
2007-03-09 11:35:00,61.36,61.39,61.32,61.35,12900.0,41.4154,41.4357,41.3884,41.4087,12900.0
2007-03-09 11:40:00,61.35,61.35,61.26,61.31,11800.0,41.4087,41.4087,41.3479,41.3817,11800.0
2007-03-09 11:45:00,61.3,61.3,61.26,61.27,4900.0,41.3749,41.3749,41.3479,41.3547,4900.0
2007-03-09 11:50:00,61.25,61.32,61.23,61.28,7800.0,41.3412,41.3884,41.3277,41.3614,7800.0
2007-03-09 11:55:00,61.28,61.34,61.28,61.34,7200.0,41.3614,41.4019,41.3614,41.4019,7200.0
2007-03-09 12:00:00,61.34,61.41,61.33,61.4,10600.0,41.4019,41.4492,41.3952,41.4424,10600.0
2007-03-09 12:05:00,61.4,61.42,61.37,61.38,9300.0,41.4424,41.4559,41.4222,41.4289,9300.0
2007-03-09 12:10:00,61.37,61.38,61.33,61.36,6300.0,41.4222,41.4289,41.3952,41.4154,6300.0
2007-03-09 12:15:00,61.37,61.38,61.36,61.38,2600.0,41.4222,41.4289,41.4154,41.4289,2600.0
2007-03-09 12:20:00,61.37,61.39,61.37,61.39,5200.0,41.4222,41.4357,41.4222,41.4357,5200.0
2007-03-09 12:25:00,61.38,61.46,61.37,61.44,8000.0,41.4289,41.4829,41.4222,41.4694,8000.0
2007-03-09 12:30:00,61.45,61.45,61.42,61.42,5000.0,41.4762,41.4762,41.4559,41.4559,5000.0
2007-03-09 12:35:00,61.42,61.42,61.38,61.4,15600.0,41.4559,41.4559,41.4289,41.4424,15600.0
2007-03-09 12:40:00,61.4,61.41,61.35,61.35,12700.0,41.4424,41.4492,41.4087,41.4087,12700.0
2007-03-09 12:45:00,61.35,61.37,61.35,61.35,6800.0,41.4087,41.4222,41.4087,41.4087,6800.0
2007-03-09 12:50:00,61.35,61.37,61.35,61.36,7100.0,41.4087,41.4222,41.4087,41.4154,7100.0
2007-03-09 12:55:00,61.35,61.36,61.33,61.36,24400.0,41.4087,41.4154,41.3952,41.4154,24400.0
2007-03-09 13:00:00,61.34,61.42,61.31,61.39,17700.0,41.4019,41.4559,41.3817,41.4357,17700.0
2007-03-09 13:05:00,61.38,61.38,61.3,61.3,17000.0,41.4289,41.4289,41.3749,41.3749,17000.0
2007-03-09 13:10:00,61.29,61.36,61.17,61.33,38100.0,41.3682,41.4154,41.2872,41.3952,38100.0
2007-03-09 13:15:00,61.33,61.43,61.32,61.4,23900.0,41.3952,41.4627,41.3884,41.4424,23900.0
2007-03-09 13:20:00,61.38,61.38,61.27,61.32,16900.0,41.4289,41.4289,41.3547,41.3884,16900.0
2007-03-09 13:25:00,61.32,61.42,61.32,61.41,8100.0,41.3884,41.4559,41.3884,41.4492,8100.0
2007-03-09 13:30:00,61.41,61.49,61.41,61.44,11900.0,41.4492,41.5032,41.4492,41.4694,11900.0
2007-03-09 13:35:00,61.42,61.45,61.35,61.37,10200.0,41.4559,41.4762,41.4087,41.4222,10200.0
2007-03-09 13:40:00,61.37,61.43,61.37,61.4,5400.0,41.4222,41.4627,41.4222,41.4424,5400.0
2007-03-09 13:45:00,61.39,61.4,61.37,61.39,4500.0,41.4357,41.4424,41.4222,41.4357,4500.0
2007-03-09 13:50:00,61.39,61.39,61.3,61.3,12500.0,41.4357,41.4357,41.3749,41.3749,12500.0
2007-03-09 13:55:00,61.31,61.39,61.28,61.36,17700.0,41.3817,41.4357,41.3614,41.4154,17700.0
2007-03-09 14:00:00,61.36,61.36,61.28,61.35,18600.0,41.4154,41.4154,41.3614,41.4087,18600.0
2007-03-09 14:05:00,61.31,61.39,61.28,61.39,21600.0,41.3817,41.4357,41.3614,41.4357,21600.0
2007-03-09 14:10:00,61.37,61.38,61.35,61.35,9300.0,41.4222,41.4289,41.4087,41.4087,9300.0
2007-03-09 14:15:00,61.36,61.36,61.31,61.34,16700.0,41.4154,41.4154,41.3817,41.4019,16700.0
2007-03-09 14:20:00,61.34,61.36,61.31,61.36,39300.0,41.4019,41.4154,41.3817,41.4154,39300.0
2007-03-09 14:25:00,61.38,61.39,61.34,61.35,17700.0,41.4289,41.4357,41.4019,41.4087,17700.0
2007-03-09 14:30:00,61.37,61.39,61.31,61.32,32000.0,41.4222,41.4357,41.3817,41.3884,32000.0
2007-03-09 14:35:00,61.34,61.49,61.32,61.46,20500.0,41.4019,41.5032,41.3884,41.4829,20500.0
2007-03-09 14:40:00,61.45,61.46,61.42,61.44,18000.0,41.4762,41.4829,41.4559,41.4694,18000.0
2007-03-09 14:45:00,61.41,61.46,61.38,61.4,19900.0,41.4492,41.4829,41.4289,41.4424,19900.0
2007-03-09 14:50:00,61.4,61.41,61.4,61.4,15700.0,41.4424,41.4492,41.4424,41.4424,15700.0
2007-03-09 14:55:00,61.4,61.42,61.4,61.42,20500.0,41.4424,41.4559,41.4424,41.4559,20500.0
2007-03-09 15:00:00,61.42,61.46,61.4,61.4,9400.0,41.4559,41.4829,41.4424,41.4424,9400.0
2007-03-09 15:05:00,61.41,61.41,61.34,61.39,13400.0,41.4492,41.4492,41.4019,41.4357,13400.0
2007-03-09 15:10:00,61.39,61.4,61.32,61.38,8700.0,41.4357,41.4424,41.3884,41.4289,8700.0
2007-03-09 15:15:00,61.38,61.43,61.37,61.37,18400.0,41.4289,41.4627,41.4222,41.4222,18400.0
2007-03-09 15:20:00,61.37,61.38,61.37,61.37,8300.0,41.4222,41.4289,41.4222,41.4222,8300.0
2007-03-09 15:25:00,61.38,61.38,61.37,61.37,7700.0,41.4289,41.4289,41.4222,41.4222,7700.0
2007-03-09 15:30:00,61.37,61.4,61.27,61.35,38500.0,41.4222,41.4424,41.3547,41.4087,38500.0
2007-03-09 15:35:00,61.37,61.4,61.27,61.38,29600.0,41.4222,41.4424,41.3547,41.4289,29600.0
2007-03-09 15:40:00,61.38,61.41,61.37,61.38,8400.0,41.4289,41.4492,41.4222,41.4289,8400.0
2007-03-09 15:45:00,61.38,61.41,61.36,61.41,18800.0,41.4289,41.4492,41.4154,41.4492,18800.0
2007-03-09 15:50:00,61.4,61.41,61.37,61.37,14000.0,41.4424,41.4492,41.4222,41.4222,14000.0
2007-03-09 15:55:00,61.38,61.41,61.32,61.37,38300.0,41.4289,41.4492,41.3884,41.4222,38300.0
2007-03-12 09:30:00,61.25,61.34,61.24,61.24,8500.0,41.3412,41.4019,41.3344,41.3344,8500.0
2007-03-12 09:35:00,61.25,61.45,61.23,61.36,13000.0,41.3412,41.4762,41.3277,41.4154,13000.0
2007-03-12 09:40:00,61.36,61.79,61.36,61.62,26600.0,41.4154,41.7057,41.4154,41.5909,26600.0
2007-03-12 09:45:00,61.61,61.64,61.48,61.49,14100.0,41.5842,41.6044,41.4964,41.5032,14100.0
2007-03-12 09:50:00,61.48,61.5,61.31,61.35,12100.0,41.4964,41.5099,41.3817,41.4087,12100.0
2007-03-12 09:55:00,61.32,61.37,61.17,61.17,10400.0,41.3884,41.4222,41.2872,41.2872,10400.0
2007-03-12 10:00:00,61.16,61.22,61.13,61.2,11300.0,41.2805,41.3209,41.2602,41.3074,11300.0
2007-03-12 10:05:00,61.21,61.28,61.17,61.25,7900.0,41.3142,41.3614,41.2872,41.3412,7900.0
2007-03-12 10:10:00,61.25,61.36,61.21,61.33,5000.0,41.3412,41.4154,41.3142,41.3952,5000.0
2007-03-12 10:15:00,61.33,61.33,61.17,61.21,10700.0,41.3952,41.3952,41.2872,41.3142,10700.0
2007-03-12 10:20:00,61.27,61.36,61.24,61.33,18100.0,41.3547,41.4154,41.3344,41.3952,18100.0
2007-03-12 10:25:00,61.35,61.35,61.26,61.26,2000.0,41.4087,41.4087,41.3479,41.3479,2000.0
2007-03-12 10:30:00,61.3,61.32,61.24,61.31,13200.0,41.3749,41.3884,41.3344,41.3817,13200.0
2007-03-12 10:35:00,61.31,61.31,61.2,61.23,17600.0,41.3817,41.3817,41.3074,41.3277,17600.0
2007-03-12 10:40:00,61.21,61.24,61.16,61.21,13500.0,41.3142,41.3344,41.2805,41.3142,13500.0
2007-03-12 10:45:00,61.22,61.22,61.04,61.04,17600.0,41.3209,41.3209,41.1995,41.1995,17600.0
2007-03-12 10:50:00,61.01,61.09,61.01,61.08,8400.0,41.1792,41.2332,41.1792,41.2265,8400.0
2007-03-12 10:55:00,61.08,61.14,61.05,61.14,5200.0,41.2265,41.267,41.2062,41.267,5200.0
2007-03-12 11:00:00,61.14,61.16,61.1,61.1,11900.0,41.267,41.2805,41.24,41.24,11900.0
2007-03-12 11:05:00,61.09,61.16,61.02,61.12,17200.0,41.2332,41.2805,41.186,41.2535,17200.0
2007-03-12 11:10:00,61.12,61.16,61.1,61.15,10300.0,41.2535,41.2805,41.24,41.2737,10300.0
2007-03-12 11:15:00,61.14,61.15,61.1,61.12,5100.0,41.267,41.2737,41.24,41.2535,5100.0
2007-03-12 11:20:00,61.12,61.12,61.12,61.12,0.0,41.2535,41.2535,41.2535,41.2535,0.0
2007-03-12 11:25:00,61.12,61.12,61.12,61.12,0.0,41.2535,41.2535,41.2535,41.2535,0.0
2007-03-12 11:30:00,61.11,61.11,61.1,61.1,2100.0,41.2467,41.2467,41.24,41.24,2100.0
2007-03-12 11:35:00,61.11,61.14,61.11,61.14,5700.0,41.2467,41.267,41.2467,41.267,5700.0
2007-03-12 11:40:00,61.13,61.14,61.12,61.13,3300.0,41.2602,41.267,41.2535,41.2602,3300.0
2007-03-12 11:45:00,61.13,61.13,61.05,61.05,8000.0,41.2602,41.2602,41.2062,41.2062,8000.0
2007-03-12 11:50:00,61.05,61.06,61.05,61.06,2600.0,41.2062,41.213,41.2062,41.213,2600.0
2007-03-12 11:55:00,61.06,61.11,61.06,61.11,6800.0,41.213,41.2467,41.213,41.2467,6800.0
2007-03-12 12:00:00,61.11,61.12,61.06,61.07,3700.0,41.2467,41.2535,41.213,41.2197,3700.0
2007-03-12 12:05:00,61.07,61.17,61.07,61.15,4900.0,41.2197,41.2872,41.2197,41.2737,4900.0
2007-03-12 12:10:00,61.15,61.18,61.14,61.18,4500.0,41.2737,41.2939,41.267,41.2939,4500.0
2007-03-12 12:15:00,61.19,61.21,61.18,61.19,5500.0,41.3007,41.3142,41.2939,41.3007,5500.0
2007-03-12 12:20:00,61.2,61.22,61.2,61.21,7900.0,41.3074,41.3209,41.3074,41.3142,7900.0
2007-03-12 12:25:00,61.22,61.23,61.21,61.21,2300.0,41.3209,41.3277,41.3142,41.3142,2300.0
2007-03-12 12:30:00,61.21,61.21,61.18,61.19,4400.0,41.3142,41.3142,41.2939,41.3007,4400.0
2007-03-12 12:35:00,61.19,61.22,61.18,61.18,6600.0,41.3007,41.3209,41.2939,41.2939,6600.0
2007-03-12 12:40:00,61.18,61.2,61.16,61.18,6600.0,41.2939,41.3074,41.2805,41.2939,6600.0
2007-03-12 12:45:00,61.18,61.19,61.13,61.15,4600.0,41.2939,41.3007,41.2602,41.2737,4600.0
2007-03-12 12:50:00,61.15,61.16,61.14,61.16,3700.0,41.2737,41.2805,41.267,41.2805,3700.0
2007-03-12 12:55:00,61.16,61.19,61.16,61.19,1800.0,41.2805,41.3007,41.2805,41.3007,1800.0
2007-03-12 13:00:00,61.2,61.21,61.19,61.21,5900.0,41.3074,41.3142,41.3007,41.3142,5900.0
2007-03-12 13:05:00,61.22,61.22,61.16,61.16,6700.0,41.3209,41.3209,41.2805,41.2805,6700.0
2007-03-12 13:10:00,61.17,61.22,61.14,61.14,7600.0,41.2872,41.3209,41.267,41.267,7600.0
2007-03-12 13:15:00,61.14,61.18,61.11,61.17,8000.0,41.267,41.2939,41.2467,41.2872,8000.0
2007-03-12 13:20:00,61.18,61.22,61.13,61.21,12600.0,41.2939,41.3209,41.2602,41.3142,12600.0
2007-03-12 13:25:00,61.23,61.23,61.16,61.16,4200.0,41.3277,41.3277,41.2805,41.2805,4200.0
2007-03-12 13:30:00,61.17,61.22,61.15,61.19,11600.0,41.2872,41.3209,41.2737,41.3007,11600.0
2007-03-12 13:35:00,61.16,61.23,61.16,61.19,4400.0,41.2805,41.3277,41.2805,41.3007,4400.0
2007-03-12 13:40:00,61.2,61.2,61.16,61.17,4200.0,41.3074,41.3074,41.2805,41.2872,4200.0
2007-03-12 13:45:00,61.18,61.19,61.16,61.19,4400.0,41.2939,41.3007,41.2805,41.3007,4400.0
2007-03-12 13:50:00,61.19,61.25,61.19,61.25,10300.0,41.3007,41.3412,41.3007,41.3412,10300.0
2007-03-12 13:55:00,61.25,61.31,61.24,61.3,7300.0,41.3412,41.3817,41.3344,41.3749,7300.0
2007-03-12 14:00:00,61.29,61.29,61.26,61.26,3600.0,41.3682,41.3682,41.3479,41.3479,3600.0
2007-03-12 14:05:00,61.25,61.26,61.23,61.23,5100.0,41.3412,41.3479,41.3277,41.3277,5100.0
2007-03-12 14:10:00,61.23,61.23,61.21,61.22,3800.0,41.3277,41.3277,41.3142,41.3209,3800.0
2007-03-12 14:15:00,61.23,61.42,61.22,61.42,10500.0,41.3277,41.4559,41.3209,41.4559,10500.0
2007-03-12 14:20:00,61.42,61.43,61.38,61.4,15400.0,41.4559,41.4627,41.4289,41.4424,15400.0
2007-03-12 14:25:00,61.4,61.41,61.36,61.37,8200.0,41.4424,41.4492,41.4154,41.4222,8200.0
2007-03-12 14:30:00,61.38,61.45,61.38,61.42,11700.0,41.4289,41.4762,41.4289,41.4559,11700.0
2007-03-12 14:35:00,61.43,61.5,61.43,61.47,17900.0,41.4627,41.5099,41.4627,41.4897,17900.0
2007-03-12 14:40:00,61.48,61.54,61.44,61.52,12600.0,41.4964,41.5369,41.4694,41.5234,12600.0
2007-03-12 14:45:00,61.51,61.54,61.5,61.5,4300.0,41.5167,41.5369,41.5099,41.5099,4300.0
2007-03-12 14:50:00,61.51,61.51,61.48,61.5,6800.0,41.5167,41.5167,41.4964,41.5099,6800.0
2007-03-12 14:55:00,61.5,61.52,61.46,61.46,10600.0,41.5099,41.5234,41.4829,41.4829,10600.0
2007-03-12 15:00:00,61.47,61.47,61.41,61.44,5000.0,41.4897,41.4897,41.4492,41.4694,5000.0
2007-03-12 15:05:00,61.43,61.47,61.41,61.46,6400.0,41.4627,41.4897,41.4492,41.4829,6400.0
2007-03-12 15:10:00,61.46,61.47,61.43,61.44,3400.0,41.4829,41.4897,41.4627,41.4694,3400.0
2007-03-12 15:15:00,61.44,61.46,61.42,61.44,4500.0,41.4694,41.4829,41.4559,41.4694,4500.0
2007-03-12 15:20:00,61.45,61.45,61.43,61.43,6400.0,41.4762,41.4762,41.4627,41.4627,6400.0
2007-03-12 15:25:00,61.42,61.43,61.37,61.37,11500.0,41.4559,41.4627,41.4222,41.4222,11500.0
2007-03-12 15:30:00,61.36,61.36,61.26,61.27,18200.0,41.4154,41.4154,41.3479,41.3547,18200.0
2007-03-12 15:35:00,61.27,61.27,61.15,61.15,14300.0,41.3547,41.3547,41.2737,41.2737,14300.0
2007-03-12 15:40:00,61.16,61.21,61.16,61.18,10500.0,41.2805,41.3142,41.2805,41.2939,10500.0
2007-03-12 15:45:00,61.18,61.3,61.18,61.3,23500.0,41.2939,41.3749,41.2939,41.3749,23500.0
2007-03-12 15:50:00,61.29,61.32,61.24,61.24,13900.0,41.3682,41.3884,41.3344,41.3344,13900.0
2007-03-12 15:55:00,61.25,61.29,61.17,61.29,20200.0,41.3412,41.3682,41.2872,41.3682,20200.0
2007-03-13 09:30:00,61.04,61.04,60.9,60.91,26400.0,41.1995,41.1995,41.105,41.1117,26400.0
2007-03-13 09:35:00,60.94,61.0,60.83,60.95,21900.0,41.132,41.1725,41.0577,41.1387,21900.0
2007-03-13 09:40:00,60.94,61.03,60.87,60.91,44900.0,41.132,41.1927,41.0847,41.1117,44900.0
2007-03-13 09:45:00,60.88,61.0,60.86,60.97,33000.0,41.0915,41.1725,41.078,41.1522,33000.0
2007-03-13 09:50:00,60.98,61.03,60.9,60.98,48200.0,41.159,41.1927,41.105,41.159,48200.0
2007-03-13 09:55:00,60.99,61.07,60.99,61.02,58000.0,41.1657,41.2197,41.1657,41.186,58000.0
2007-03-13 10:00:00,61.02,61.03,61.0,61.0,29700.0,41.186,41.1927,41.1725,41.1725,29700.0
2007-03-13 10:05:00,61.0,61.02,60.96,61.01,52700.0,41.1725,41.186,41.1455,41.1792,52700.0
2007-03-13 10:10:00,61.02,61.06,61.0,61.06,16700.0,41.186,41.213,41.1725,41.213,16700.0
2007-03-13 10:15:00,61.06,61.19,61.03,61.19,21700.0,41.213,41.3007,41.1927,41.3007,21700.0
2007-03-13 10:20:00,61.2,61.2,61.0,61.0,25900.0,41.3074,41.3074,41.1725,41.1725,25900.0
2007-03-13 10:25:00,61.01,61.11,61.0,61.07,30700.0,41.1792,41.2467,41.1725,41.2197,30700.0
2007-03-13 10:30:00,61.06,61.09,61.01,61.01,12200.0,41.213,41.2332,41.1792,41.1792,12200.0
2007-03-13 10:35:00,61.03,61.07,61.03,61.06,3200.0,41.1927,41.2197,41.1927,41.213,3200.0
2007-03-13 10:40:00,61.05,61.08,61.02,61.03,8400.0,41.2062,41.2265,41.186,41.1927,8400.0
2007-03-13 10:45:00,61.05,61.07,60.92,61.02,13400.0,41.2062,41.2197,41.1185,41.186,13400.0
2007-03-13 10:50:00,61.03,61.07,60.99,61.01,6500.0,41.1927,41.2197,41.1657,41.1792,6500.0
2007-03-13 10:55:00,61.0,61.12,61.0,61.12,15500.0,41.1725,41.2535,41.1725,41.2535,15500.0
2007-03-13 11:00:00,61.12,61.13,61.09,61.1,15200.0,41.2535,41.2602,41.2332,41.24,15200.0
2007-03-13 11:05:00,61.11,61.12,61.0,61.06,38800.0,41.2467,41.2535,41.1725,41.213,38800.0
2007-03-13 11:10:00,61.04,61.04,60.91,60.99,48900.0,41.1995,41.1995,41.1117,41.1657,48900.0
2007-03-13 11:15:00,60.97,61.01,60.95,60.99,38700.0,41.1522,41.1792,41.1387,41.1657,38700.0
2007-03-13 11:20:00,61.0,61.0,60.96,60.97,14900.0,41.1725,41.1725,41.1455,41.1522,14900.0
2007-03-13 11:25:00,60.97,61.05,60.97,61.02,11800.0,41.1522,41.2062,41.1522,41.186,11800.0
2007-03-13 11:30:00,61.02,61.09,60.97,61.01,36200.0,41.186,41.2332,41.1522,41.1792,36200.0
2007-03-13 11:35:00,61.03,61.09,61.01,61.09,13700.0,41.1927,41.2332,41.1792,41.2332,13700.0
2007-03-13 11:40:00,61.09,61.12,61.07,61.1,24500.0,41.2332,41.2535,41.2197,41.24,24500.0
2007-03-13 11:45:00,61.09,61.09,61.04,61.04,8300.0,41.2332,41.2332,41.1995,41.1995,8300.0
2007-03-13 11:50:00,61.03,61.04,60.98,60.98,1500.0,41.1927,41.1995,41.159,41.159,1500.0
2007-03-13 11:55:00,60.98,60.99,60.91,60.94,3200.0,41.159,41.1657,41.1117,41.132,3200.0
2007-03-13 12:00:00,60.93,61.0,60.9,61.0,12200.0,41.1252,41.1725,41.105,41.1725,12200.0
2007-03-13 12:05:00,60.99,61.0,60.97,60.97,6400.0,41.1657,41.1725,41.1522,41.1522,6400.0
2007-03-13 12:10:00,60.97,60.97,60.9,60.9,6600.0,41.1522,41.1522,41.105,41.105,6600.0
2007-03-13 12:15:00,60.9,60.95,60.88,60.94,19700.0,41.105,41.1387,41.0915,41.132,19700.0
2007-03-13 12:20:00,60.95,60.95,60.81,60.81,36700.0,41.1387,41.1387,41.0442,41.0442,36700.0
2007-03-13 12:25:00,60.82,60.87,60.66,60.66,73800.0,41.051,41.0847,40.943,40.943,73800.0
2007-03-13 12:30:00,60.65,60.65,60.45,60.58,24000.0,40.9362,40.9362,40.8012,40.889,24000.0
2007-03-13 12:35:00,60.56,60.57,60.4,60.41,13700.0,40.8755,40.8822,40.7675,40.7742,13700.0
2007-03-13 12:40:00,60.41,60.51,60.41,60.51,21000.0,40.7742,40.8417,40.7742,40.8417,21000.0
2007-03-13 12:45:00,60.51,60.52,60.49,60.49,8100.0,40.8417,40.8485,40.8282,40.8282,8100.0
2007-03-13 12:50:00,60.5,60.51,60.42,60.45,16000.0,40.835,40.8417,40.781,40.8012,16000.0
2007-03-13 12:55:00,60.45,60.45,60.33,60.36,5100.0,40.8012,40.8012,40.7202,40.7405,5100.0
2007-03-13 13:00:00,60.36,60.49,60.36,60.49,10700.0,40.7405,40.8282,40.7405,40.8282,10700.0
2007-03-13 13:05:00,60.49,60.59,60.48,60.52,19100.0,40.8282,40.8957,40.8215,40.8485,19100.0
2007-03-13 13:10:00,60.51,60.54,60.37,60.38,20900.0,40.8417,40.862,40.7472,40.754,20900.0
2007-03-13 13:15:00,60.37,60.38,60.28,60.3,15200.0,40.7472,40.754,40.6865,40.7,15200.0
2007-03-13 13:20:00,60.31,60.31,60.18,60.28,11800.0,40.7067,40.7067,40.619,40.6865,11800.0
2007-03-13 13:25:00,60.28,60.34,60.27,60.27,3900.0,40.6865,40.727,40.6797,40.6797,3900.0
2007-03-13 13:30:00,60.27,60.27,60.15,60.15,16100.0,40.6797,40.6797,40.5987,40.5987,16100.0
2007-03-13 13:35:00,60.16,60.2,60.08,60.16,15500.0,40.6055,40.6325,40.5515,40.6055,15500.0
2007-03-13 13:40:00,60.16,60.19,60.1,60.19,12500.0,40.6055,40.6257,40.565,40.6257,12500.0
2007-03-13 13:45:00,60.19,60.2,60.06,60.12,10100.0,40.6257,40.6325,40.538,40.5785,10100.0
2007-03-13 13:50:00,60.12,60.15,60.06,60.15,12200.0,40.5785,40.5987,40.538,40.5987,12200.0
2007-03-13 13:55:00,60.16,60.31,60.16,60.31,20200.0,40.6055,40.7067,40.6055,40.7067,20200.0
2007-03-13 14:00:00,60.29,60.32,60.17,60.2,8500.0,40.6932,40.7135,40.6122,40.6325,8500.0
2007-03-13 14:05:00,60.2,60.2,60.1,60.11,12800.0,40.6325,40.6325,40.565,40.5717,12800.0
2007-03-13 14:10:00,60.12,60.16,59.91,59.98,31800.0,40.5785,40.6055,40.4368,40.484,31800.0
2007-03-13 14:15:00,59.98,60.02,59.96,60.0,13200.0,40.484,40.511,40.4705,40.4975,13200.0
2007-03-13 14:20:00,60.0,60.01,59.97,59.98,14500.0,40.4975,40.5042,40.4772,40.484,14500.0
2007-03-13 14:25:00,59.96,60.09,59.9,60.06,39800.0,40.4705,40.5582,40.43,40.538,39800.0
2007-03-13 14:30:00,60.08,60.08,59.95,59.98,8800.0,40.5515,40.5515,40.4638,40.484,8800.0
2007-03-13 14:35:00,59.98,60.01,59.92,59.94,11500.0,40.484,40.5042,40.4435,40.457,11500.0
2007-03-13 14:40:00,59.94,60.13,59.94,60.13,11900.0,40.457,40.5852,40.457,40.5852,11900.0
2007-03-13 14:45:00,60.1,60.19,60.1,60.18,11700.0,40.565,40.6257,40.565,40.619,11700.0
2007-03-13 14:50:00,60.18,60.21,60.13,60.2,13700.0,40.619,40.6392,40.5852,40.6325,13700.0
2007-03-13 14:55:00,60.19,60.19,60.05,60.06,10700.0,40.6257,40.6257,40.5312,40.538,10700.0
2007-03-13 15:00:00,60.06,60.09,59.87,59.87,14800.0,40.538,40.5582,40.4098,40.4098,14800.0
2007-03-13 15:05:00,59.87,59.97,59.83,59.95,21600.0,40.4098,40.4772,40.3828,40.4638,21600.0
2007-03-13 15:10:00,59.95,59.97,59.95,59.95,22800.0,40.4638,40.4772,40.4638,40.4638,22800.0
2007-03-13 15:15:00,59.95,60.02,59.95,60.02,30700.0,40.4638,40.511,40.4638,40.511,30700.0
2007-03-13 15:20:00,60.01,60.09,59.92,60.08,16500.0,40.5042,40.5582,40.4435,40.5515,16500.0
2007-03-13 15:25:00,60.08,60.14,60.04,60.06,12500.0,40.5515,40.592,40.5245,40.538,12500.0
2007-03-13 15:30:00,60.05,60.09,60.03,60.09,9700.0,40.5312,40.5582,40.5177,40.5582,9700.0
2007-03-13 15:35:00,60.09,60.1,60.02,60.05,12600.0,40.5582,40.565,40.511,40.5312,12600.0
2007-03-13 15:40:00,60.04,60.04,60.0,60.01,36700.0,40.5245,40.5245,40.4975,40.5042,36700.0
2007-03-13 15:45:00,60.0,60.03,60.0,60.01,23700.0,40.4975,40.5177,40.4975,40.5042,23700.0
2007-03-13 15:50:00,60.01,60.02,59.85,59.86,19300.0,40.5042,40.511,40.3963,40.403,19300.0
2007-03-13 15:55:00,59.86,59.93,59.82,59.89,28300.0,40.403,40.4503,40.376,40.4233,28300.0
2007-03-14 09:30:00,59.95,60.25,59.95,60.1,21100.0,40.4638,40.6662,40.4638,40.565,21100.0
2007-03-14 09:35:00,60.11,60.33,60.05,60.33,24200.0,40.5717,40.7202,40.5312,40.7202,24200.0
2007-03-14 09:40:00,60.33,60.43,60.17,60.28,34100.0,40.7202,40.7877,40.6122,40.6865,34100.0
2007-03-14 09:45:00,60.26,60.36,59.97,60.0,19100.0,40.673,40.7405,40.4772,40.4975,19100.0
2007-03-14 09:50:00,60.01,60.16,59.9,59.93,25900.0,40.5042,40.6055,40.43,40.4503,25900.0
2007-03-14 09:55:00,59.93,60.05,59.82,59.82,22300.0,40.4503,40.5312,40.376,40.376,22300.0
2007-03-14 10:00:00,59.82,59.84,59.74,59.76,12400.0,40.376,40.3895,40.322,40.3355,12400.0
2007-03-14 10:05:00,59.76,59.88,59.72,59.84,21600.0,40.3355,40.4165,40.3085,40.3895,21600.0
2007-03-14 10:10:00,59.86,60.14,59.83,60.13,40000.0,40.403,40.592,40.3828,40.5852,40000.0
2007-03-14 10:15:00,60.13,60.13,59.96,60.0,12500.0,40.5852,40.5852,40.4705,40.4975,12500.0
2007-03-14 10:20:00,60.01,60.06,59.97,60.04,12300.0,40.5042,40.538,40.4772,40.5245,12300.0
2007-03-14 10:25:00,60.04,60.04,59.84,59.95,26200.0,40.5245,40.5245,40.3895,40.4638,26200.0
2007-03-14 10:30:00,59.95,59.99,59.91,59.96,24900.0,40.4638,40.4907,40.4368,40.4705,24900.0
2007-03-14 10:35:00,59.96,60.08,59.96,60.03,17600.0,40.4705,40.5515,40.4705,40.5177,17600.0
2007-03-14 10:40:00,60.04,60.09,60.02,60.07,20200.0,40.5245,40.5582,40.511,40.5447,20200.0
2007-03-14 10:45:00,60.09,60.09,59.98,60.05,8500.0,40.5582,40.5582,40.484,40.5312,8500.0
2007-03-14 10:50:00,60.03,60.1,59.95,60.1,8800.0,40.5177,40.565,40.4638,40.565,8800.0
2007-03-14 10:55:00,60.1,60.11,60.02,60.08,8800.0,40.565,40.5717,40.511,40.5515,8800.0
2007-03-14 11:00:00,60.08,60.14,60.03,60.07,7200.0,40.5515,40.592,40.5177,40.5447,7200.0
2007-03-14 11:05:00,60.07,60.19,60.07,60.12,16600.0,40.5447,40.6257,40.5447,40.5785,16600.0
2007-03-14 11:10:00,60.11,60.18,60.11,60.13,12500.0,40.5717,40.619,40.5717,40.5852,12500.0
2007-03-14 11:15:00,60.13,60.21,60.07,60.14,12600.0,40.5852,40.6392,40.5447,40.592,12600.0
2007-03-14 11:20:00,60.11,60.16,60.09,60.16,10000.0,40.5717,40.6055,40.5582,40.6055,10000.0
2007-03-14 11:25:00,60.15,60.16,60.07,60.07,15200.0,40.5987,40.6055,40.5447,40.5447,15200.0
2007-03-14 11:30:00,60.06,60.06,59.88,59.93,25100.0,40.538,40.538,40.4165,40.4503,25100.0
2007-03-14 11:35:00,59.92,59.97,59.9,59.9,15500.0,40.4435,40.4772,40.43,40.43,15500.0
2007-03-14 11:40:00,59.92,59.95,59.88,59.89,35700.0,40.4435,40.4638,40.4165,40.4233,35700.0
2007-03-14 11:45:00,59.89,59.9,59.81,59.81,15500.0,40.4233,40.43,40.3693,40.3693,15500.0
2007-03-14 11:50:00,59.8,59.82,59.78,59.81,9300.0,40.3625,40.376,40.349,40.3693,9300.0
2007-03-14 11:55:00,59.81,59.89,59.8,59.89,7500.0,40.3693,40.4233,40.3625,40.4233,7500.0
2007-03-14 12:00:00,59.89,59.91,59.78,59.78,17100.0,40.4233,40.4368,40.349,40.349,17100.0
2007-03-14 12:05:00,59.78,59.85,59.73,59.8,41300.0,40.349,40.3963,40.3153,40.3625,41300.0
2007-03-14 12:10:00,59.8,59.84,59.67,59.71,47100.0,40.3625,40.3895,40.2748,40.3018,47100.0
2007-03-14 12:15:00,59.71,59.77,59.68,59.72,24000.0,40.3018,40.3423,40.2815,40.3085,24000.0
2007-03-14 12:20:00,59.7,59.76,59.55,59.57,17900.0,40.295,40.3355,40.1938,40.2073,17900.0
2007-03-14 12:25:00,59.57,59.67,59.57,59.65,39700.0,40.2073,40.2748,40.2073,40.2613,39700.0
2007-03-14 12:30:00,59.66,59.68,59.61,59.65,37300.0,40.268,40.2815,40.2343,40.2613,37300.0
2007-03-14 12:35:00,59.66,59.69,59.63,59.66,10900.0,40.268,40.2883,40.2478,40.268,10900.0
2007-03-14 12:40:00,59.66,59.72,59.63,59.72,18200.0,40.268,40.3085,40.2478,40.3085,18200.0
2007-03-14 12:45:00,59.72,59.72,59.61,59.61,35200.0,40.3085,40.3085,40.2343,40.2343,35200.0
2007-03-14 12:50:00,59.61,59.65,59.45,59.59,66100.0,40.2343,40.2613,40.1263,40.2208,66100.0
2007-03-14 12:55:00,59.58,59.63,59.51,59.51,13600.0,40.214,40.2478,40.1668,40.1668,13600.0
2007-03-14 13:00:00,59.52,59.74,59.51,59.67,17200.0,40.1735,40.322,40.1668,40.2748,17200.0
2007-03-14 13:05:00,59.68,59.85,59.68,59.81,34000.0,40.2815,40.3963,40.2815,40.3693,34000.0
2007-03-14 13:10:00,59.82,59.98,59.82,59.83,30000.0,40.376,40.484,40.376,40.3828,30000.0
2007-03-14 13:15:00,59.79,60.0,59.79,60.0,7100.0,40.3558,40.4975,40.3558,40.4975,7100.0
2007-03-14 13:20:00,60.0,60.0,59.89,60.0,16400.0,40.4975,40.4975,40.4233,40.4975,16400.0
2007-03-14 13:25:00,60.0,60.1,59.99,60.01,32000.0,40.4975,40.565,40.4907,40.5042,32000.0
2007-03-14 13:30:00,60.04,60.06,59.95,60.01,23400.0,40.5245,40.538,40.4638,40.5042,23400.0
2007-03-14 13:35:00,60.0,60.08,60.0,60.04,5600.0,40.4975,40.5515,40.4975,40.5245,5600.0
2007-03-14 13:40:00,60.04,60.2,60.04,60.2,16500.0,40.5245,40.6325,40.5245,40.6325,16500.0
2007-03-14 13:45:00,60.2,60.2,60.08,60.08,9000.0,40.6325,40.6325,40.5515,40.5515,9000.0
2007-03-14 13:50:00,60.09,60.09,59.99,59.99,23200.0,40.5582,40.5582,40.4907,40.4907,23200.0
2007-03-14 13:55:00,60.0,60.08,59.99,60.07,4100.0,40.4975,40.5515,40.4907,40.5447,4100.0
2007-03-14 14:00:00,60.06,60.14,59.93,59.98,13500.0,40.538,40.592,40.4503,40.484,13500.0
2007-03-14 14:05:00,60.01,60.13,60.01,60.1,3500.0,40.5042,40.5852,40.5042,40.565,3500.0
2007-03-14 14:10:00,60.1,60.2,60.1,60.11,4700.0,40.565,40.6325,40.565,40.5717,4700.0
2007-03-14 14:15:00,60.12,60.24,60.1,60.24,4800.0,40.5785,40.6595,40.565,40.6595,4800.0
2007-03-14 14:20:00,60.27,60.36,60.21,60.3,12000.0,40.6797,40.7405,40.6392,40.7,12000.0
2007-03-14 14:25:00,60.28,60.31,60.23,60.3,4600.0,40.6865,40.7067,40.6527,40.7,4600.0
2007-03-14 14:30:00,60.3,60.46,60.3,60.39,7200.0,40.7,40.808,40.7,40.7607,7200.0
2007-03-14 14:35:00,60.36,60.51,60.33,60.49,6900.0,40.7405,40.8417,40.7202,40.8282,6900.0
2007-03-14 14:40:00,60.5,60.53,60.43,60.43,19300.0,40.835,40.8552,40.7877,40.7877,19300.0
2007-03-14 14:45:00,60.44,60.44,60.31,60.32,14000.0,40.7945,40.7945,40.7067,40.7135,14000.0
2007-03-14 14:50:00,60.35,60.48,60.34,60.42,7200.0,40.7337,40.8215,40.727,40.781,7200.0
2007-03-14 14:55:00,60.4,60.42,60.31,60.36,6700.0,40.7675,40.781,40.7067,40.7405,6700.0
2007-03-14 15:00:00,60.37,60.41,60.34,60.36,18200.0,40.7472,40.7742,40.727,40.7405,18200.0
2007-03-14 15:05:00,60.36,60.51,60.36,60.5,5100.0,40.7405,40.8417,40.7405,40.835,5100.0
2007-03-14 15:10:00,60.51,60.54,60.41,60.41,13200.0,40.8417,40.862,40.7742,40.7742,13200.0
2007-03-14 15:15:00,60.43,60.62,60.43,60.54,15500.0,40.7877,40.916,40.7877,40.862,15500.0
2007-03-14 15:20:00,60.54,60.6,60.46,60.6,7700.0,40.862,40.9025,40.808,40.9025,7700.0
2007-03-14 15:25:00,60.6,60.7,60.57,60.57,23100.0,40.9025,40.97,40.8822,40.8822,23100.0
2007-03-14 15:30:00,60.57,60.57,60.38,60.42,13200.0,40.8822,40.8822,40.754,40.781,13200.0
2007-03-14 15:35:00,60.41,60.47,60.39,60.44,12200.0,40.7742,40.8147,40.7607,40.7945,12200.0
2007-03-14 15:40:00,60.44,60.46,60.3,60.34,11800.0,40.7945,40.808,40.7,40.727,11800.0
2007-03-14 15:45:00,60.37,60.42,60.34,60.41,12100.0,40.7472,40.781,40.727,40.7742,12100.0
2007-03-14 15:50:00,60.42,60.48,60.41,60.47,16300.0,40.781,40.8215,40.7742,40.8147,16300.0
2007-03-14 15:55:00,60.47,60.47,60.4,60.46,15700.0,40.8147,40.8147,40.7675,40.808,15700.0
2007-03-15 09:30:00,60.48,60.51,60.35,60.4,7000.0,40.8215,40.8417,40.7337,40.7675,7000.0
2007-03-15 09:35:00,60.41,60.75,60.41,60.62,9100.0,40.7742,41.0037,40.7742,40.916,9100.0
2007-03-15 09:40:00,60.62,60.64,60.38,60.47,18000.0,40.916,40.9295,40.754,40.8147,18000.0
2007-03-15 09:45:00,60.47,60.61,60.39,60.56,29700.0,40.8147,40.9092,40.7607,40.8755,29700.0
2007-03-15 09:50:00,60.56,60.61,60.48,60.54,20100.0,40.8755,40.9092,40.8215,40.862,20100.0
2007-03-15 09:55:00,60.52,60.7,60.43,60.67,34700.0,40.8485,40.97,40.7877,40.9497,34700.0
2007-03-15 10:00:00,60.68,60.8,60.64,60.76,14600.0,40.9565,41.0375,40.9295,41.0105,14600.0
2007-03-15 10:05:00,60.76,60.76,60.6,60.62,20800.0,41.0105,41.0105,40.9025,40.916,20800.0
2007-03-15 10:10:00,60.64,60.7,60.52,60.53,12300.0,40.9295,40.97,40.8485,40.8552,12300.0
2007-03-15 10:15:00,60.52,60.54,60.5,60.5,7000.0,40.8485,40.862,40.835,40.835,7000.0
2007-03-15 10:20:00,60.5,60.59,60.49,60.52,35300.0,40.835,40.8957,40.8282,40.8485,35300.0
2007-03-15 10:25:00,60.52,60.55,60.5,60.55,8000.0,40.8485,40.8687,40.835,40.8687,8000.0
2007-03-15 10:30:00,60.55,60.57,60.51,60.53,8000.0,40.8687,40.8822,40.8417,40.8552,8000.0
2007-03-15 10:35:00,60.53,60.53,60.48,60.51,13700.0,40.8552,40.8552,40.8215,40.8417,13700.0
2007-03-15 10:40:00,60.51,60.52,60.45,60.52,12100.0,40.8417,40.8485,40.8012,40.8485,12100.0
2007-03-15 10:45:00,60.53,60.54,60.51,60.54,2600.0,40.8552,40.862,40.8417,40.862,2600.0
2007-03-15 10:50:00,60.53,60.53,60.47,60.5,7200.0,40.8552,40.8552,40.8147,40.835,7200.0
2007-03-15 10:55:00,60.5,60.52,60.5,60.5,27300.0,40.835,40.8485,40.835,40.835,27300.0
2007-03-15 11:00:00,60.51,60.51,60.48,60.49,10000.0,40.8417,40.8417,40.8215,40.8282,10000.0
2007-03-15 11:05:00,60.48,60.49,60.44,60.45,6600.0,40.8215,40.8282,40.7945,40.8012,6600.0
2007-03-15 11:10:00,60.45,60.47,60.43,60.43,9600.0,40.8012,40.8147,40.7877,40.7877,9600.0
2007-03-15 11:15:00,60.44,60.46,60.41,60.41,4800.0,40.7945,40.808,40.7742,40.7742,4800.0
2007-03-15 11:20:00,60.41,60.45,60.41,60.44,31100.0,40.7742,40.8012,40.7742,40.7945,31100.0
2007-03-15 11:25:00,60.44,60.44,60.41,60.43,8200.0,40.7945,40.7945,40.7742,40.7877,8200.0
2007-03-15 11:30:00,60.42,60.43,60.39,60.39,5000.0,40.781,40.7877,40.7607,40.7607,5000.0
2007-03-15 11:35:00,60.4,60.4,60.35,60.36,4800.0,40.7675,40.7675,40.7337,40.7405,4800.0
2007-03-15 11:40:00,60.36,60.39,60.36,60.38,9800.0,40.7405,40.7607,40.7405,40.754,9800.0
2007-03-15 11:45:00,60.38,60.39,60.29,60.3,8200.0,40.754,40.7607,40.6932,40.7,8200.0
2007-03-15 11:50:00,60.28,60.28,60.19,60.23,8600.0,40.6865,40.6865,40.6257,40.6527,8600.0
2007-03-15 11:55:00,60.23,60.23,60.09,60.13,11200.0,40.6527,40.6527,40.5582,40.5852,11200.0
2007-03-15 12:00:00,60.13,60.22,60.1,60.21,6300.0,40.5852,40.646,40.565,40.6392,6300.0
2007-03-15 12:05:00,60.22,60.27,60.2,60.2,2400.0,40.646,40.6797,40.6325,40.6325,2400.0
2007-03-15 12:10:00,60.17,60.19,60.15,60.15,4100.0,40.6122,40.6257,40.5987,40.5987,4100.0
2007-03-15 12:15:00,60.15,60.16,60.12,60.15,8900.0,40.5987,40.6055,40.5785,40.5987,8900.0
2007-03-15 12:20:00,60.14,60.17,60.14,60.16,4400.0,40.592,40.6122,40.592,40.6055,4400.0
2007-03-15 12:25:00,60.17,60.24,60.17,60.23,3300.0,40.6122,40.6595,40.6122,40.6527,3300.0
2007-03-15 12:30:00,60.23,60.28,60.2,60.2,12600.0,40.6527,40.6865,40.6325,40.6325,12600.0
2007-03-15 12:35:00,60.21,60.26,60.2,60.2,11800.0,40.6392,40.673,40.6325,40.6325,11800.0
2007-03-15 12:40:00,60.23,60.25,60.2,60.2,16900.0,40.6527,40.6662,40.6325,40.6325,16900.0
2007-03-15 12:45:00,60.2,60.21,60.13,60.15,5200.0,40.6325,40.6392,40.5852,40.5987,5200.0
2007-03-15 12:50:00,60.16,60.18,60.12,60.17,3800.0,40.6055,40.619,40.5785,40.6122,3800.0
2007-03-15 12:55:00,60.18,60.19,60.15,60.15,2900.0,40.619,40.6257,40.5987,40.5987,2900.0
2007-03-15 13:00:00,60.15,60.17,60.15,60.17,5100.0,40.5987,40.6122,40.5987,40.6122,5100.0
2007-03-15 13:05:00,60.16,60.27,60.16,60.21,6500.0,40.6055,40.6797,40.6055,40.6392,6500.0
2007-03-15 13:10:00,60.23,60.23,60.1,60.12,33800.0,40.6527,40.6527,40.565,40.5785,33800.0
2007-03-15 13:15:00,60.12,60.21,60.11,60.16,14800.0,40.5785,40.6392,40.5717,40.6055,14800.0
2007-03-15 13:20:00,60.17,60.22,60.15,60.16,27900.0,40.6122,40.646,40.5987,40.6055,27900.0
2007-03-15 13:25:00,60.15,60.16,60.11,60.14,5200.0,40.5987,40.6055,40.5717,40.592,5200.0
2007-03-15 13:30:00,60.14,60.14,60.05,60.1,11200.0,40.592,40.592,40.5312,40.565,11200.0
2007-03-15 13:35:00,60.09,60.09,59.94,59.97,27800.0,40.5582,40.5582,40.457,40.4772,27800.0
2007-03-15 13:40:00,59.98,60.03,59.92,60.02,27500.0,40.484,40.5177,40.4435,40.511,27500.0
2007-03-15 13:45:00,60.01,60.07,59.97,60.04,6300.0,40.5042,40.5447,40.4772,40.5245,6300.0
2007-03-15 13:50:00,60.05,60.2,60.03,60.09,9600.0,40.5312,40.6325,40.5177,40.5582,9600.0
2007-03-15 13:55:00,60.12,60.12,60.07,60.12,2700.0,40.5785,40.5785,40.5447,40.5785,2700.0
2007-03-15 14:00:00,60.13,60.15,60.11,60.15,4800.0,40.5852,40.5987,40.5717,40.5987,4800.0
2007-03-15 14:05:00,60.14,60.21,60.09,60.11,5300.0,40.592,40.6392,40.5582,40.5717,5300.0
2007-03-15 14:10:00,60.11,60.11,59.98,60.1,7900.0,40.5717,40.5717,40.484,40.565,7900.0
2007-03-15 14:15:00,60.09,60.1,60.02,60.09,5900.0,40.5582,40.565,40.511,40.5582,5900.0
2007-03-15 14:20:00,60.1,60.11,60.05,60.07,3000.0,40.565,40.5717,40.5312,40.5447,3000.0
2007-03-15 14:25:00,60.07,60.07,60.0,60.0,9300.0,40.5447,40.5447,40.4975,40.4975,9300.0
2007-03-15 14:30:00,60.0,60.05,59.98,60.03,11700.0,40.4975,40.5312,40.484,40.5177,11700.0
2007-03-15 14:35:00,60.03,60.06,60.03,60.05,5900.0,40.5177,40.538,40.5177,40.5312,5900.0
2007-03-15 14:40:00,60.05,60.18,60.03,60.12,20300.0,40.5312,40.619,40.5177,40.5785,20300.0
2007-03-15 14:45:00,60.11,60.14,60.05,60.06,13800.0,40.5717,40.592,40.5312,40.538,13800.0
2007-03-15 14:50:00,60.06,60.1,60.06,60.06,11800.0,40.538,40.565,40.538,40.538,11800.0
2007-03-15 14:55:00,60.09,60.12,60.05,60.11,14300.0,40.5582,40.5785,40.5312,40.5717,14300.0
2007-03-15 15:00:00,60.1,60.11,60.04,60.07,8800.0,40.565,40.5717,40.5245,40.5447,8800.0
2007-03-15 15:05:00,60.07,60.12,60.03,60.1,14100.0,40.5447,40.5785,40.5177,40.565,14100.0
2007-03-15 15:10:00,60.12,60.18,60.1,60.18,9000.0,40.5785,40.619,40.565,40.619,9000.0
2007-03-15 15:15:00,60.19,60.19,60.14,60.15,3700.0,40.6257,40.6257,40.592,40.5987,3700.0
2007-03-15 15:20:00,60.15,60.23,60.15,60.18,60200.0,40.5987,40.6527,40.5987,40.619,60200.0
2007-03-15 15:25:00,60.19,60.2,60.13,60.14,6700.0,40.6257,40.6325,40.5852,40.592,6700.0
2007-03-15 15:30:00,60.15,60.24,60.12,60.21,8100.0,40.5987,40.6595,40.5785,40.6392,8100.0
2007-03-15 15:35:00,60.2,60.23,60.11,60.11,7400.0,40.6325,40.6527,40.5717,40.5717,7400.0
2007-03-15 15:40:00,60.12,60.13,60.12,60.13,7200.0,40.5785,40.5852,40.5785,40.5852,7200.0
2007-03-15 15:45:00,60.13,60.13,60.06,60.07,13600.0,40.5852,40.5852,40.538,40.5447,13600.0
2007-03-15 15:50:00,60.07,60.14,60.07,60.12,27400.0,40.5447,40.592,40.5447,40.5785,27400.0
2007-03-15 15:55:00,60.11,60.12,60.03,60.03,48300.0,40.5717,40.5785,40.5177,40.5177,48300.0
2007-03-16 09:30:00,60.07,60.13,59.96,59.98,242900.0,40.5447,40.5852,40.4705,40.484,242900.0
2007-03-16 09:35:00,59.99,60.23,59.9,60.23,19400.0,40.4907,40.6527,40.43,40.6527,19400.0
2007-03-16 09:40:00,60.25,60.28,60.08,60.26,22000.0,40.6662,40.6865,40.5515,40.673,22000.0
2007-03-16 09:45:00,60.28,60.33,60.14,60.3,14400.0,40.6865,40.7202,40.592,40.7,14400.0
2007-03-16 09:50:00,60.3,60.42,60.11,60.21,36900.0,40.7,40.781,40.5717,40.6392,36900.0
2007-03-16 09:55:00,60.21,60.37,60.13,60.13,17700.0,40.6392,40.7472,40.5852,40.5852,17700.0
2007-03-16 10:00:00,60.08,60.38,60.08,60.21,18900.0,40.5515,40.754,40.5515,40.6392,18900.0
2007-03-16 10:05:00,60.23,60.32,60.15,60.23,21400.0,40.6527,40.7135,40.5987,40.6527,21400.0
2007-03-16 10:10:00,60.21,60.31,60.19,60.3,9600.0,40.6392,40.7067,40.6257,40.7,9600.0
2007-03-16 10:15:00,60.31,60.33,60.28,60.3,6600.0,40.7067,40.7202,40.6865,40.7,6600.0
2007-03-16 10:20:00,60.28,60.31,60.24,60.25,7600.0,40.6865,40.7067,40.6595,40.6662,7600.0
2007-03-16 10:25:00,60.25,60.32,60.24,60.29,6300.0,40.6662,40.7135,40.6595,40.6932,6300.0
2007-03-16 10:30:00,60.29,60.29,60.2,60.22,7000.0,40.6932,40.6932,40.6325,40.646,7000.0
2007-03-16 10:35:00,60.21,60.22,60.14,60.22,9800.0,40.6392,40.646,40.592,40.646,9800.0
2007-03-16 10:40:00,60.19,60.21,60.15,60.16,9900.0,40.6257,40.6392,40.5987,40.6055,9900.0
2007-03-16 10:45:00,60.15,60.19,60.13,60.19,6200.0,40.5987,40.6257,40.5852,40.6257,6200.0
2007-03-16 10:50:00,60.19,60.19,60.06,60.09,10600.0,40.6257,40.6257,40.538,40.5582,10600.0
2007-03-16 10:55:00,60.09,60.13,60.05,60.05,14700.0,40.5582,40.5852,40.5312,40.5312,14700.0
2007-03-16 11:00:00,60.04,60.04,59.96,59.99,13500.0,40.5245,40.5245,40.4705,40.4907,13500.0
2007-03-16 11:05:00,59.98,60.03,59.97,59.99,12300.0,40.484,40.5177,40.4772,40.4907,12300.0
2007-03-16 11:10:00,60.0,60.0,59.91,59.95,17800.0,40.4975,40.4975,40.4368,40.4638,17800.0
2007-03-16 11:15:00,59.95,59.99,59.9,59.97,11400.0,40.4638,40.4907,40.43,40.4772,11400.0
2007-03-16 11:20:00,59.95,59.97,59.91,59.97,12500.0,40.4638,40.4772,40.4368,40.4772,12500.0
2007-03-16 11:25:00,59.96,59.99,59.94,59.95,15900.0,40.4705,40.4907,40.457,40.4638,15900.0
2007-03-16 11:30:00,59.95,59.97,59.85,59.88,17900.0,40.4638,40.4772,40.3963,40.4165,17900.0
2007-03-16 11:35:00,59.88,59.94,59.8,59.88,29000.0,40.4165,40.457,40.3625,40.4165,29000.0
2007-03-16 11:40:00,59.9,59.91,59.87,59.9,13500.0,40.43,40.4368,40.4098,40.43,13500.0
2007-03-16 11:45:00,59.9,59.96,59.9,59.96,8700.0,40.43,40.4705,40.43,40.4705,8700.0
2007-03-16 11:50:00,59.94,59.95,59.87,59.88,11100.0,40.457,40.4638,40.4098,40.4165,11100.0
2007-03-16 11:55:00,59.89,59.93,59.86,59.9,9100.0,40.4233,40.4503,40.403,40.43,9100.0
2007-03-16 12:00:00,59.91,59.92,59.88,59.9,19100.0,40.4368,40.4435,40.4165,40.43,19100.0
2007-03-16 12:05:00,59.9,59.94,59.85,59.94,16200.0,40.43,40.457,40.3963,40.457,16200.0
2007-03-16 12:10:00,59.93,59.93,59.89,59.93,9200.0,40.4503,40.4503,40.4233,40.4503,9200.0
2007-03-16 12:15:00,59.94,59.99,59.94,59.95,7000.0,40.457,40.4907,40.457,40.4638,7000.0
2007-03-16 12:20:00,59.95,59.99,59.94,59.94,5400.0,40.4638,40.4907,40.457,40.457,5400.0
2007-03-16 12:25:00,59.95,59.95,59.93,59.93,2800.0,40.4638,40.4638,40.4503,40.4503,2800.0
2007-03-16 12:30:00,59.93,59.93,59.89,59.89,7500.0,40.4503,40.4503,40.4233,40.4233,7500.0
2007-03-16 12:35:00,59.9,59.92,59.9,59.92,10100.0,40.43,40.4435,40.43,40.4435,10100.0
2007-03-16 12:40:00,59.92,59.99,59.91,59.97,9200.0,40.4435,40.4907,40.4368,40.4772,9200.0
2007-03-16 12:45:00,59.97,59.97,59.92,59.92,5300.0,40.4772,40.4772,40.4435,40.4435,5300.0
2007-03-16 12:50:00,59.92,59.92,59.88,59.92,18700.0,40.4435,40.4435,40.4165,40.4435,18700.0
2007-03-16 12:55:00,59.93,59.97,59.9,59.9,10800.0,40.4503,40.4772,40.43,40.43,10800.0
2007-03-16 13:00:00,59.91,59.93,59.89,59.9,11400.0,40.4368,40.4503,40.4233,40.43,11400.0
2007-03-16 13:05:00,59.9,59.9,59.87,59.9,15200.0,40.43,40.43,40.4098,40.43,15200.0
2007-03-16 13:10:00,59.9,59.96,59.89,59.96,10400.0,40.43,40.4705,40.4233,40.4705,10400.0
2007-03-16 13:15:00,59.97,60.13,59.97,60.13,14800.0,40.4772,40.5852,40.4772,40.5852,14800.0
2007-03-16 13:20:00,60.12,60.13,60.09,60.09,9000.0,40.5785,40.5852,40.5582,40.5582,9000.0
2007-03-16 13:25:00,60.09,60.09,60.05,60.05,4100.0,40.5582,40.5582,40.5312,40.5312,4100.0
2007-03-16 13:30:00,60.06,60.07,60.04,60.04,10900.0,40.538,40.5447,40.5245,40.5245,10900.0
2007-03-16 13:35:00,60.03,60.03,59.94,59.94,7900.0,40.5177,40.5177,40.457,40.457,7900.0
2007-03-16 13:40:00,59.94,59.95,59.92,59.93,5800.0,40.457,40.4638,40.4435,40.4503,5800.0
2007-03-16 13:45:00,59.93,59.94,59.9,59.92,14000.0,40.4503,40.457,40.43,40.4435,14000.0
2007-03-16 13:50:00,59.93,60.01,59.93,60.0,7100.0,40.4503,40.5042,40.4503,40.4975,7100.0
2007-03-16 13:55:00,60.01,60.08,60.01,60.02,6700.0,40.5042,40.5515,40.5042,40.511,6700.0
2007-03-16 14:00:00,60.02,60.03,59.97,59.97,8300.0,40.511,40.5177,40.4772,40.4772,8300.0
2007-03-16 14:05:00,59.98,59.98,59.92,59.92,10300.0,40.484,40.484,40.4435,40.4435,10300.0
2007-03-16 14:10:00,59.92,59.92,59.85,59.85,19400.0,40.4435,40.4435,40.3963,40.3963,19400.0
2007-03-16 14:15:00,59.85,59.85,59.8,59.83,8800.0,40.3963,40.3963,40.3625,40.3828,8800.0
2007-03-16 14:20:00,59.84,59.86,59.77,59.81,31900.0,40.3895,40.403,40.3423,40.3693,31900.0
2007-03-16 14:25:00,59.82,59.86,59.76,59.8,38900.0,40.376,40.403,40.3355,40.3625,38900.0
2007-03-16 14:30:00,59.79,59.8,59.74,59.75,25600.0,40.3558,40.3625,40.322,40.3288,25600.0
2007-03-16 14:35:00,59.76,59.84,59.76,59.79,26200.0,40.3355,40.3895,40.3355,40.3558,26200.0
2007-03-16 14:40:00,59.79,59.8,59.72,59.72,16400.0,40.3558,40.3625,40.3085,40.3085,16400.0
2007-03-16 14:45:00,59.73,59.82,59.72,59.78,24000.0,40.3153,40.376,40.3085,40.349,24000.0
2007-03-16 14:50:00,59.78,59.79,59.72,59.75,10700.0,40.349,40.3558,40.3085,40.3288,10700.0
2007-03-16 14:55:00,59.75,59.79,59.75,59.79,12500.0,40.3288,40.3558,40.3288,40.3558,12500.0
2007-03-16 15:00:00,59.79,59.79,59.71,59.72,11300.0,40.3558,40.3558,40.3018,40.3085,11300.0
2007-03-16 15:05:00,59.74,59.8,59.74,59.79,24700.0,40.322,40.3625,40.322,40.3558,24700.0
2007-03-16 15:10:00,59.79,59.81,59.77,59.81,32700.0,40.3558,40.3693,40.3423,40.3693,32700.0
2007-03-16 15:15:00,59.81,59.81,59.78,59.81,19500.0,40.3693,40.3693,40.349,40.3693,19500.0
2007-03-16 15:20:00,59.81,59.9,59.8,59.9,13000.0,40.3693,40.43,40.3625,40.43,13000.0
2007-03-16 15:25:00,59.92,60.02,59.92,60.01,30400.0,40.4435,40.511,40.4435,40.5042,30400.0
2007-03-16 15:30:00,60.02,60.06,59.99,60.0,17600.0,40.511,40.538,40.4907,40.4975,17600.0
2007-03-16 15:35:00,60.01,60.07,59.99,60.04,12600.0,40.5042,40.5447,40.4907,40.5245,12600.0
2007-03-16 15:40:00,60.03,60.04,60.0,60.01,14100.0,40.5177,40.5245,40.4975,40.5042,14100.0
2007-03-16 15:45:00,60.01,60.05,60.01,60.05,9800.0,40.5042,40.5312,40.5042,40.5312,9800.0
2007-03-16 15:50:00,60.05,60.05,60.01,60.01,12000.0,40.5312,40.5312,40.5042,40.5042,12000.0
2007-03-16 15:55:00,60.01,60.02,59.94,59.96,21200.0,40.5042,40.511,40.457,40.4705,21200.0
2007-03-19 09:30:00,60.62,60.75,60.62,60.74,15800.0,40.916,41.0037,40.916,40.997,15800.0
2007-03-19 09:35:00,60.74,60.9,60.71,60.71,17800.0,40.997,41.105,40.9767,40.9767,17800.0
2007-03-19 09:40:00,60.68,60.9,60.67,60.9,27700.0,40.9565,41.105,40.9497,41.105,27700.0
2007-03-19 09:45:00,60.89,61.0,60.86,60.96,11400.0,41.0982,41.1725,41.078,41.1455,11400.0
2007-03-19 09:50:00,60.97,61.02,60.79,60.94,17300.0,41.1522,41.186,41.0307,41.132,17300.0
2007-03-19 09:55:00,60.94,60.98,60.88,60.96,7800.0,41.132,41.159,41.0915,41.1455,7800.0
2007-03-19 10:00:00,60.97,61.13,60.97,60.97,14500.0,41.1522,41.2602,41.1522,41.1522,14500.0
2007-03-19 10:05:00,60.95,61.02,60.83,60.84,10000.0,41.1387,41.186,41.0577,41.0645,10000.0
2007-03-19 10:10:00,60.84,60.91,60.8,60.86,10700.0,41.0645,41.1117,41.0375,41.078,10700.0
2007-03-19 10:15:00,60.86,60.9,60.83,60.87,3900.0,41.078,41.105,41.0577,41.0847,3900.0
2007-03-19 10:20:00,60.84,60.94,60.84,60.92,3100.0,41.0645,41.132,41.0645,41.1185,3100.0
2007-03-19 10:25:00,60.92,60.92,60.83,60.85,5000.0,41.1185,41.1185,41.0577,41.0712,5000.0
2007-03-19 10:30:00,60.83,60.84,60.78,60.81,24300.0,41.0577,41.0645,41.024,41.0442,24300.0
2007-03-19 10:35:00,60.8,60.88,60.8,60.88,4800.0,41.0375,41.0915,41.0375,41.0915,4800.0
2007-03-19 10:40:00,60.87,60.9,60.85,60.88,5200.0,41.0847,41.105,41.0712,41.0915,5200.0
2007-03-19 10:45:00,60.88,60.91,60.86,60.91,4700.0,41.0915,41.1117,41.078,41.1117,4700.0
2007-03-19 10:50:00,60.94,61.03,60.94,61.02,15100.0,41.132,41.1927,41.132,41.186,15100.0
2007-03-19 10:55:00,61.02,61.08,61.0,61.06,16000.0,41.186,41.2265,41.1725,41.213,16000.0
2007-03-19 11:00:00,61.04,61.08,61.0,61.04,21000.0,41.1995,41.2265,41.1725,41.1995,21000.0
2007-03-19 11:05:00,61.04,61.09,60.98,61.07,9200.0,41.1995,41.2332,41.159,41.2197,9200.0
2007-03-19 11:10:00,61.06,61.06,60.99,61.0,18700.0,41.213,41.213,41.1657,41.1725,18700.0
2007-03-19 11:15:00,61.0,61.02,60.99,60.99,4900.0,41.1725,41.186,41.1657,41.1657,4900.0
2007-03-19 11:20:00,60.99,61.0,60.98,60.99,4600.0,41.1657,41.1725,41.159,41.1657,4600.0
2007-03-19 11:25:00,61.0,61.02,61.0,61.01,27500.0,41.1725,41.186,41.1725,41.1792,27500.0
2007-03-19 11:30:00,61.0,61.02,61.0,61.01,17600.0,41.1725,41.186,41.1725,41.1792,17600.0
2007-03-19 11:35:00,61.01,61.09,61.0,61.05,18400.0,41.1792,41.2332,41.1725,41.2062,18400.0
2007-03-19 11:40:00,61.06,61.1,61.05,61.05,6700.0,41.213,41.24,41.2062,41.2062,6700.0
2007-03-19 11:45:00,61.07,61.07,61.02,61.06,5400.0,41.2197,41.2197,41.186,41.213,5400.0
2007-03-19 11:50:00,61.05,61.07,61.05,61.07,2100.0,41.2062,41.2197,41.2062,41.2197,2100.0
2007-03-19 11:55:00,61.07,61.07,61.03,61.05,8800.0,41.2197,41.2197,41.1927,41.2062,8800.0
2007-03-19 12:00:00,61.04,61.06,61.01,61.02,6300.0,41.1995,41.213,41.1792,41.186,6300.0
2007-03-19 12:05:00,61.02,61.06,61.02,61.06,6500.0,41.186,41.213,41.186,41.213,6500.0
2007-03-19 12:10:00,61.05,61.05,61.0,61.02,11100.0,41.2062,41.2062,41.1725,41.186,11100.0
2007-03-19 12:15:00,61.03,61.07,61.0,61.06,14300.0,41.1927,41.2197,41.1725,41.213,14300.0
2007-03-19 12:20:00,61.06,61.07,61.02,61.06,4900.0,41.213,41.2197,41.186,41.213,4900.0
2007-03-19 12:25:00,61.06,61.07,61.0,61.04,4000.0,41.213,41.2197,41.1725,41.1995,4000.0
2007-03-19 12:30:00,61.07,61.09,61.03,61.06,14000.0,41.2197,41.2332,41.1927,41.213,14000.0
2007-03-19 12:35:00,61.06,61.07,61.04,61.05,5700.0,41.213,41.2197,41.1995,41.2062,5700.0
2007-03-19 12:40:00,61.04,61.06,61.02,61.02,1900.0,41.1995,41.213,41.186,41.186,1900.0
2007-03-19 12:45:00,61.02,61.05,61.01,61.04,6500.0,41.186,41.2062,41.1792,41.1995,6500.0
2007-03-19 12:50:00,61.04,61.04,61.0,61.01,7200.0,41.1995,41.1995,41.1725,41.1792,7200.0
2007-03-19 12:55:00,61.0,61.01,61.0,61.0,8000.0,41.1725,41.1792,41.1725,41.1725,8000.0
2007-03-19 13:00:00,61.0,61.01,60.99,61.0,18900.0,41.1725,41.1792,41.1657,41.1725,18900.0
2007-03-19 13:05:00,61.0,61.01,61.0,61.01,4500.0,41.1725,41.1792,41.1725,41.1792,4500.0
2007-03-19 13:10:00,61.01,61.01,60.99,61.0,6500.0,41.1792,41.1792,41.1657,41.1725,6500.0
2007-03-19 13:15:00,61.0,61.03,61.0,61.02,8200.0,41.1725,41.1927,41.1725,41.186,8200.0
2007-03-19 13:20:00,61.02,61.03,61.0,61.01,6000.0,41.186,41.1927,41.1725,41.1792,6000.0
2007-03-19 13:25:00,61.0,61.04,60.99,61.04,26700.0,41.1725,41.1995,41.1657,41.1995,26700.0
2007-03-19 13:30:00,61.04,61.04,60.99,60.99,8700.0,41.1995,41.1995,41.1657,41.1657,8700.0
2007-03-19 13:35:00,60.99,61.03,60.99,61.03,7100.0,41.1657,41.1927,41.1657,41.1927,7100.0
2007-03-19 13:40:00,61.03,61.05,61.01,61.04,11800.0,41.1927,41.2062,41.1792,41.1995,11800.0
2007-03-19 13:45:00,61.03,61.04,61.0,61.0,9400.0,41.1927,41.1995,41.1725,41.1725,9400.0
2007-03-19 13:50:00,61.0,61.01,61.0,61.01,3000.0,41.1725,41.1792,41.1725,41.1792,3000.0
2007-03-19 13:55:00,61.01,61.1,61.01,61.04,15900.0,41.1792,41.24,41.1792,41.1995,15900.0
2007-03-19 14:00:00,61.05,61.08,61.0,61.03,8100.0,41.2062,41.2265,41.1725,41.1927,8100.0
2007-03-19 14:05:00,61.03,61.05,61.03,61.04,3100.0,41.1927,41.2062,41.1927,41.1995,3100.0
2007-03-19 14:10:00,61.04,61.08,61.01,61.01,10000.0,41.1995,41.2265,41.1792,41.1792,10000.0
2007-03-19 14:15:00,61.0,61.01,61.0,61.0,4800.0,41.1725,41.1792,41.1725,41.1725,4800.0
2007-03-19 14:20:00,61.01,61.06,61.0,61.04,10000.0,41.1792,41.213,41.1725,41.1995,10000.0
2007-03-19 14:25:00,61.04,61.04,61.0,61.0,14800.0,41.1995,41.1995,41.1725,41.1725,14800.0
2007-03-19 14:30:00,61.0,61.03,61.0,61.0,8100.0,41.1725,41.1927,41.1725,41.1725,8100.0
2007-03-19 14:35:00,61.01,61.11,61.0,61.11,7400.0,41.1792,41.2467,41.1725,41.2467,7400.0
2007-03-19 14:40:00,61.09,61.11,61.06,61.06,3700.0,41.2332,41.2467,41.213,41.213,3700.0
2007-03-19 14:45:00,61.07,61.07,61.03,61.03,3800.0,41.2197,41.2197,41.1927,41.1927,3800.0
2007-03-19 14:50:00,61.04,61.07,61.02,61.02,6700.0,41.1995,41.2197,41.186,41.186,6700.0
2007-03-19 14:55:00,61.01,61.01,61.0,61.01,12000.0,41.1792,41.1792,41.1725,41.1792,12000.0
2007-03-19 15:00:00,61.01,61.01,61.0,61.0,14400.0,41.1792,41.1792,41.1725,41.1725,14400.0
2007-03-19 15:05:00,61.0,61.01,60.96,60.96,6500.0,41.1725,41.1792,41.1455,41.1455,6500.0
2007-03-19 15:10:00,60.95,60.95,60.94,60.95,7200.0,41.1387,41.1387,41.132,41.1387,7200.0
2007-03-19 15:15:00,60.95,61.02,60.95,61.01,8200.0,41.1387,41.186,41.1387,41.1792,8200.0
2007-03-19 15:20:00,61.01,61.04,61.01,61.02,4900.0,41.1792,41.1995,41.1792,41.186,4900.0
2007-03-19 15:25:00,61.01,61.03,61.0,61.03,13200.0,41.1792,41.1927,41.1725,41.1927,13200.0
2007-03-19 15:30:00,61.01,61.01,61.0,61.0,7300.0,41.1792,41.1792,41.1725,41.1725,7300.0
2007-03-19 15:35:00,61.0,61.01,61.0,61.0,15300.0,41.1725,41.1792,41.1725,41.1725,15300.0
2007-03-19 15:40:00,61.0,61.05,61.0,61.0,17000.0,41.1725,41.2062,41.1725,41.1725,17000.0
2007-03-19 15:45:00,61.0,61.06,61.0,61.0,24200.0,41.1725,41.213,41.1725,41.1725,24200.0
2007-03-19 15:50:00,61.0,61.01,61.0,61.0,15900.0,41.1725,41.1792,41.1725,41.1725,15900.0
2007-03-19 15:55:00,61.0,61.04,61.0,61.04,45400.0,41.1725,41.1995,41.1725,41.1995,45400.0
2007-03-20 09:30:00,61.01,61.13,60.81,61.13,22600.0,41.1792,41.2602,41.0442,41.2602,22600.0
2007-03-20 09:35:00,61.16,61.27,61.16,61.21,5900.0,41.2805,41.3547,41.2805,41.3142,5900.0
2007-03-20 09:40:00,61.23,61.28,61.07,61.18,13900.0,41.3277,41.3614,41.2197,41.2939,13900.0
2007-03-20 09:45:00,61.19,61.23,61.12,61.12,17100.0,41.3007,41.3277,41.2535,41.2535,17100.0
2007-03-20 09:50:00,61.13,61.25,61.13,61.17,61000.0,41.2602,41.3412,41.2602,41.2872,61000.0
2007-03-20 09:55:00,61.18,61.2,61.1,61.11,8800.0,41.2939,41.3074,41.24,41.2467,8800.0
2007-03-20 10:00:00,61.11,61.11,61.0,61.01,20500.0,41.2467,41.2467,41.1725,41.1792,20500.0
2007-03-20 10:05:00,61.01,61.06,61.01,61.06,5100.0,41.1792,41.213,41.1792,41.213,5100.0
2007-03-20 10:10:00,61.06,61.12,61.06,61.12,3800.0,41.213,41.2535,41.213,41.2535,3800.0
2007-03-20 10:15:00,61.1,61.11,61.1,61.1,6400.0,41.24,41.2467,41.24,41.24,6400.0
2007-03-20 10:20:00,61.1,61.14,61.1,61.14,6300.0,41.24,41.267,41.24,41.267,6300.0
2007-03-20 10:25:00,61.12,61.14,61.1,61.14,10400.0,41.2535,41.267,41.24,41.267,10400.0
2007-03-20 10:30:00,61.15,61.19,61.15,61.19,8400.0,41.2737,41.3007,41.2737,41.3007,8400.0
2007-03-20 10:35:00,61.18,61.2,61.18,61.19,50700.0,41.2939,41.3074,41.2939,41.3007,50700.0
2007-03-20 10:40:00,61.19,61.2,61.16,61.16,4300.0,41.3007,41.3074,41.2805,41.2805,4300.0
2007-03-20 10:45:00,61.14,61.14,61.07,61.07,4300.0,41.267,41.267,41.2197,41.2197,4300.0
2007-03-20 10:50:00,61.08,61.15,61.08,61.1,7600.0,41.2265,41.2737,41.2265,41.24,7600.0
2007-03-20 10:55:00,61.09,61.1,61.03,61.1,6800.0,41.2332,41.24,41.1927,41.24,6800.0
2007-03-20 11:00:00,61.11,61.12,61.05,61.06,5300.0,41.2467,41.2535,41.2062,41.213,5300.0
2007-03-20 11:05:00,61.06,61.1,61.05,61.05,3600.0,41.213,41.24,41.2062,41.2062,3600.0
2007-03-20 11:10:00,61.09,61.1,61.09,61.1,1900.0,41.2332,41.24,41.2332,41.24,1900.0
2007-03-20 11:15:00,61.09,61.11,61.07,61.11,3300.0,41.2332,41.2467,41.2197,41.2467,3300.0
2007-03-20 11:20:00,61.09,61.11,61.07,61.08,2700.0,41.2332,41.2467,41.2197,41.2265,2700.0
2007-03-20 11:25:00,61.08,61.12,61.07,61.11,3600.0,41.2265,41.2535,41.2197,41.2467,3600.0
2007-03-20 11:30:00,61.13,61.13,61.09,61.1,4900.0,41.2602,41.2602,41.2332,41.24,4900.0
2007-03-20 11:35:00,61.1,61.11,61.07,61.07,4600.0,41.24,41.2467,41.2197,41.2197,4600.0
2007-03-20 11:40:00,61.08,61.16,61.08,61.16,3000.0,41.2265,41.2805,41.2265,41.2805,3000.0
2007-03-20 11:45:00,61.17,61.19,61.13,61.13,2500.0,41.2872,41.3007,41.2602,41.2602,2500.0
2007-03-20 11:50:00,61.13,61.15,61.13,61.14,1500.0,41.2602,41.2737,41.2602,41.267,1500.0
2007-03-20 11:55:00,61.16,61.2,61.16,61.2,3700.0,41.2805,41.3074,41.2805,41.3074,3700.0
2007-03-20 12:00:00,61.2,61.21,61.19,61.2,3000.0,41.3074,41.3142,41.3007,41.3074,3000.0
2007-03-20 12:05:00,61.22,61.25,61.21,61.25,5300.0,41.3209,41.3412,41.3142,41.3412,5300.0
2007-03-20 12:10:00,61.25,61.34,61.21,61.34,7200.0,41.3412,41.4019,41.3142,41.4019,7200.0
2007-03-20 12:15:00,61.35,61.35,61.33,61.34,3600.0,41.4087,41.4087,41.3952,41.4019,3600.0
2007-03-20 12:20:00,61.32,61.34,61.32,61.33,3100.0,41.3884,41.4019,41.3884,41.3952,3100.0
2007-03-20 12:25:00,61.33,61.34,61.28,61.29,8000.0,41.3952,41.4019,41.3614,41.3682,8000.0
2007-03-20 12:30:00,61.3,61.35,61.28,61.3,9800.0,41.3749,41.4087,41.3614,41.3749,9800.0
2007-03-20 12:35:00,61.31,61.31,61.24,61.24,4300.0,41.3817,41.3817,41.3344,41.3344,4300.0
2007-03-20 12:40:00,61.24,61.27,61.24,61.27,1100.0,41.3344,41.3547,41.3344,41.3547,1100.0
2007-03-20 12:45:00,61.26,61.26,61.24,61.24,1400.0,41.3479,41.3479,41.3344,41.3344,1400.0
2007-03-20 12:50:00,61.22,61.22,61.2,61.21,1300.0,41.3209,41.3209,41.3074,41.3142,1300.0
2007-03-20 12:55:00,61.2,61.23,61.2,61.22,5100.0,41.3074,41.3277,41.3074,41.3209,5100.0
2007-03-20 13:00:00,61.22,61.23,61.2,61.21,5200.0,41.3209,41.3277,41.3074,41.3142,5200.0
2007-03-20 13:05:00,61.2,61.27,61.2,61.21,3100.0,41.3074,41.3547,41.3074,41.3142,3100.0
2007-03-20 13:10:00,61.22,61.23,61.21,61.22,3400.0,41.3209,41.3277,41.3142,41.3209,3400.0
2007-03-20 13:15:00,61.22,61.25,61.11,61.24,20700.0,41.3209,41.3412,41.2467,41.3344,20700.0
2007-03-20 13:20:00,61.25,61.3,61.25,61.29,5300.0,41.3412,41.3749,41.3412,41.3682,5300.0
2007-03-20 13:25:00,61.29,61.34,61.27,61.34,4000.0,41.3682,41.4019,41.3547,41.4019,4000.0
2007-03-20 13:30:00,61.33,61.34,61.23,61.23,5500.0,41.3952,41.4019,41.3277,41.3277,5500.0
2007-03-20 13:35:00,61.24,61.33,61.22,61.33,11100.0,41.3344,41.3952,41.3209,41.3952,11100.0
2007-03-20 13:40:00,61.34,61.41,61.33,61.39,17500.0,41.4019,41.4492,41.3952,41.4357,17500.0
2007-03-20 13:45:00,61.37,61.42,61.36,61.42,6200.0,41.4222,41.4559,41.4154,41.4559,6200.0
2007-03-20 13:50:00,61.41,61.41,61.35,61.37,3100.0,41.4492,41.4492,41.4087,41.4222,3100.0
2007-03-20 13:55:00,61.35,61.37,61.32,61.37,6700.0,41.4087,41.4222,41.3884,41.4222,6700.0
2007-03-20 14:00:00,61.37,61.37,61.33,61.33,5500.0,41.4222,41.4222,41.3952,41.3952,5500.0
2007-03-20 14:05:00,61.33,61.33,61.25,61.29,7800.0,41.3952,41.3952,41.3412,41.3682,7800.0
2007-03-20 14:10:00,61.31,61.32,61.23,61.26,4700.0,41.3817,41.3884,41.3277,41.3479,4700.0
2007-03-20 14:15:00,61.25,61.26,61.23,61.25,5000.0,41.3412,41.3479,41.3277,41.3412,5000.0
2007-03-20 14:20:00,61.25,61.25,61.21,61.24,3900.0,41.3412,41.3412,41.3142,41.3344,3900.0
2007-03-20 14:25:00,61.25,61.26,61.21,61.21,2000.0,41.3412,41.3479,41.3142,41.3142,2000.0
2007-03-20 14:30:00,61.21,61.21,61.18,61.18,5100.0,41.3142,41.3142,41.2939,41.2939,5100.0
2007-03-20 14:35:00,61.19,61.22,61.17,61.18,5000.0,41.3007,41.3209,41.2872,41.2939,5000.0
2007-03-20 14:40:00,61.18,61.2,61.13,61.2,7100.0,41.2939,41.3074,41.2602,41.3074,7100.0
2007-03-20 14:45:00,61.22,61.23,61.2,61.23,4000.0,41.3209,41.3277,41.3074,41.3277,4000.0
2007-03-20 14:50:00,61.23,61.23,61.21,61.21,2000.0,41.3277,41.3277,41.3142,41.3142,2000.0
2007-03-20 14:55:00,61.22,61.22,61.17,61.17,5800.0,41.3209,41.3209,41.2872,41.2872,5800.0
2007-03-20 15:00:00,61.17,61.24,61.16,61.24,7100.0,41.2872,41.3344,41.2805,41.3344,7100.0
2007-03-20 15:05:00,61.27,61.29,61.26,61.29,2500.0,41.3547,41.3682,41.3479,41.3682,2500.0
2007-03-20 15:10:00,61.29,61.32,61.27,61.28,4600.0,41.3682,41.3884,41.3547,41.3614,4600.0
2007-03-20 15:15:00,61.28,61.28,61.22,61.23,4700.0,41.3614,41.3614,41.3209,41.3277,4700.0
2007-03-20 15:20:00,61.27,61.29,61.27,61.28,3400.0,41.3547,41.3682,41.3547,41.3614,3400.0
2007-03-20 15:25:00,61.27,61.27,61.24,61.24,1000.0,41.3547,41.3547,41.3344,41.3344,1000.0
2007-03-20 15:30:00,61.26,61.28,61.2,61.26,6400.0,41.3479,41.3614,41.3074,41.3479,6400.0
2007-03-20 15:35:00,61.28,61.33,61.26,61.27,6100.0,41.3614,41.3952,41.3479,41.3547,6100.0
2007-03-20 15:40:00,61.27,61.29,61.23,61.28,4300.0,41.3547,41.3682,41.3277,41.3614,4300.0
2007-03-20 15:45:00,61.26,61.36,61.26,61.34,7400.0,41.3479,41.4154,41.3479,41.4019,7400.0
2007-03-20 15:50:00,61.35,61.35,61.28,61.31,14000.0,41.4087,41.4087,41.3614,41.3817,14000.0
2007-03-20 15:55:00,61.31,61.31,61.25,61.3,14800.0,41.3817,41.3817,41.3412,41.3749,14800.0
2007-03-21 09:30:00,61.41,61.44,61.35,61.35,8600.0,41.4492,41.4694,41.4087,41.4087,8600.0
2007-03-21 09:35:00,61.36,61.4,61.07,61.15,5300.0,41.4154,41.4424,41.2197,41.2737,5300.0
2007-03-21 09:40:00,61.13,61.35,61.09,61.3,11500.0,41.2602,41.4087,41.2332,41.3749,11500.0
2007-03-21 09:45:00,61.3,61.43,61.3,61.41,10400.0,41.3749,41.4627,41.3749,41.4492,10400.0
2007-03-21 09:50:00,61.44,61.44,61.3,61.3,18800.0,41.4694,41.4694,41.3749,41.3749,18800.0
2007-03-21 09:55:00,61.3,61.31,61.28,61.3,3800.0,41.3749,41.3817,41.3614,41.3749,3800.0
2007-03-21 10:00:00,61.31,61.31,61.3,61.31,8800.0,41.3817,41.3817,41.3749,41.3817,8800.0
2007-03-21 10:05:00,61.31,61.34,61.3,61.31,3500.0,41.3817,41.4019,41.3749,41.3817,3500.0
2007-03-21 10:10:00,61.31,61.44,61.31,61.4,6200.0,41.3817,41.4694,41.3817,41.4424,6200.0
2007-03-21 10:15:00,61.4,61.41,61.32,61.34,5000.0,41.4424,41.4492,41.3884,41.4019,5000.0
2007-03-21 10:20:00,61.33,61.33,61.3,61.3,3100.0,41.3952,41.3952,41.3749,41.3749,3100.0
2007-03-21 10:25:00,61.3,61.4,61.3,61.38,4900.0,41.3749,41.4424,41.3749,41.4289,4900.0
2007-03-21 10:30:00,61.38,61.39,61.31,61.31,3100.0,41.4289,41.4357,41.3817,41.3817,3100.0
2007-03-21 10:35:00,61.32,61.36,61.3,61.34,10000.0,41.3884,41.4154,41.3749,41.4019,10000.0
2007-03-21 10:40:00,61.33,61.34,61.3,61.31,4800.0,41.3952,41.4019,41.3749,41.3817,4800.0
2007-03-21 10:45:00,61.31,61.34,61.3,61.33,3100.0,41.3817,41.4019,41.3749,41.3952,3100.0
2007-03-21 10:50:00,61.31,61.35,61.3,61.34,3600.0,41.3817,41.4087,41.3749,41.4019,3600.0
2007-03-21 10:55:00,61.33,61.34,61.3,61.33,3700.0,41.3952,41.4019,41.3749,41.3952,3700.0
2007-03-21 11:00:00,61.32,61.35,61.31,61.34,3500.0,41.3884,41.4087,41.3817,41.4019,3500.0
2007-03-21 11:05:00,61.34,61.37,61.3,61.3,4800.0,41.4019,41.4222,41.3749,41.3749,4800.0
2007-03-21 11:10:00,61.3,61.3,61.3,61.3,6400.0,41.3749,41.3749,41.3749,41.3749,6400.0
2007-03-21 11:15:00,61.3,61.31,61.3,61.3,3400.0,41.3749,41.3817,41.3749,41.3749,3400.0
2007-03-21 11:20:00,61.3,61.31,61.3,61.31,2600.0,41.3749,41.3817,41.3749,41.3817,2600.0
2007-03-21 11:25:00,61.31,61.31,61.3,61.3,6900.0,41.3817,41.3817,41.3749,41.3749,6900.0
2007-03-21 11:30:00,61.3,61.3,61.29,61.29,4600.0,41.3749,41.3749,41.3682,41.3682,4600.0
2007-03-21 11:35:00,61.29,61.3,61.28,61.29,6900.0,41.3682,41.3749,41.3614,41.3682,6900.0
2007-03-21 11:40:00,61.28,61.38,61.28,61.36,10600.0,41.3614,41.4289,41.3614,41.4154,10600.0
2007-03-21 11:45:00,61.38,61.4,61.38,61.4,3100.0,41.4289,41.4424,41.4289,41.4424,3100.0
2007-03-21 11:50:00,61.39,61.4,61.34,61.34,3000.0,41.4357,41.4424,41.4019,41.4019,3000.0
2007-03-21 11:55:00,61.34,61.34,61.3,61.3,1700.0,41.4019,41.4019,41.3749,41.3749,1700.0
2007-03-21 12:00:00,61.3,61.3,61.3,61.3,2600.0,41.3749,41.3749,41.3749,41.3749,2600.0
2007-03-21 12:05:00,61.3,61.3,61.3,61.3,1300.0,41.3749,41.3749,41.3749,41.3749,1300.0
2007-03-21 12:10:00,61.3,61.3,61.3,61.3,2200.0,41.3749,41.3749,41.3749,41.3749,2200.0
2007-03-21 12:15:00,61.3,61.31,61.3,61.3,1700.0,41.3749,41.3817,41.3749,41.3749,1700.0
2007-03-21 12:20:00,61.3,61.3,61.3,61.3,700.0,41.3749,41.3749,41.3749,41.3749,700.0
2007-03-21 12:25:00,61.31,61.31,61.3,61.31,1300.0,41.3817,41.3817,41.3749,41.3817,1300.0
2007-03-21 12:30:00,61.3,61.31,61.3,61.3,4600.0,41.3749,41.3817,41.3749,41.3749,4600.0
2007-03-21 12:35:00,61.3,61.31,61.3,61.3,2900.0,41.3749,41.3817,41.3749,41.3749,2900.0
2007-03-21 12:40:00,61.3,61.3,61.3,61.3,1400.0,41.3749,41.3749,41.3749,41.3749,1400.0
2007-03-21 12:45:00,61.31,61.31,61.3,61.3,1500.0,41.3817,41.3817,41.3749,41.3749,1500.0
2007-03-21 12:50:00,61.3,61.3,61.3,61.3,1500.0,41.3749,41.3749,41.3749,41.3749,1500.0
2007-03-21 12:55:00,61.3,61.3,61.28,61.29,8100.0,41.3749,41.3749,41.3614,41.3682,8100.0
2007-03-21 13:00:00,61.28,61.28,61.28,61.28,1400.0,41.3614,41.3614,41.3614,41.3614,1400.0
2007-03-21 13:05:00,61.28,61.28,61.28,61.28,900.0,41.3614,41.3614,41.3614,41.3614,900.0
2007-03-21 13:10:00,61.29,61.29,61.28,61.28,1500.0,41.3682,41.3682,41.3614,41.3614,1500.0
2007-03-21 13:15:00,61.28,61.29,61.28,61.28,2500.0,41.3614,41.3682,41.3614,41.3614,2500.0
2007-03-21 13:20:00,61.28,61.33,61.28,61.33,10300.0,41.3614,41.3952,41.3614,41.3952,10300.0
2007-03-21 13:25:00,61.34,61.34,61.31,61.32,7400.0,41.4019,41.4019,41.3817,41.3884,7400.0
2007-03-21 13:30:00,61.31,61.31,61.3,61.31,1800.0,41.3817,41.3817,41.3749,41.3817,1800.0
2007-03-21 13:35:00,61.3,61.33,61.3,61.32,4800.0,41.3749,41.3952,41.3749,41.3884,4800.0
2007-03-21 13:40:00,61.32,61.37,61.31,61.37,4100.0,41.3884,41.4222,41.3817,41.4222,4100.0
2007-03-21 13:45:00,61.36,61.41,61.36,61.41,5700.0,41.4154,41.4492,41.4154,41.4492,5700.0
2007-03-21 13:50:00,61.42,61.42,61.37,61.37,2900.0,41.4559,41.4559,41.4222,41.4222,2900.0
2007-03-21 13:55:00,61.38,61.41,61.38,61.41,3700.0,41.4289,41.4492,41.4289,41.4492,3700.0
2007-03-21 14:00:00,61.39,61.39,61.37,61.38,7400.0,41.4357,41.4357,41.4222,41.4289,7400.0
2007-03-21 14:05:00,61.38,61.38,61.35,61.37,7200.0,41.4289,41.4289,41.4087,41.4222,7200.0
2007-03-21 14:10:00,61.36,61.43,61.32,61.32,3200.0,41.4154,41.4627,41.3884,41.3884,3200.0
2007-03-21 14:15:00,61.32,61.6,61.32,61.52,29900.0,41.3884,41.5774,41.3884,41.5234,29900.0
2007-03-21 14:20:00,61.5,61.87,61.5,61.87,24000.0,41.5099,41.7597,41.5099,41.7597,24000.0
2007-03-21 14:25:00,61.84,61.98,61.8,61.88,26100.0,41.7394,41.8339,41.7124,41.7664,26100.0
2007-03-21 14:30:00,61.85,61.92,61.82,61.9,15100.0,41.7462,41.7934,41.7259,41.7799,15100.0
2007-03-21 14:35:00,61.9,61.98,61.84,61.85,4600.0,41.7799,41.8339,41.7394,41.7462,4600.0
2007-03-21 14:40:00,61.87,61.96,61.86,61.96,14400.0,41.7597,41.8204,41.7529,41.8204,14400.0
2007-03-21 14:45:00,61.96,61.98,61.87,61.9,22400.0,41.8204,41.8339,41.7597,41.7799,22400.0
2007-03-21 14:50:00,61.9,62.01,61.89,62.0,13700.0,41.7799,41.8542,41.7732,41.8474,13700.0
2007-03-21 14:55:00,62.01,62.25,62.0,62.21,24000.0,41.8542,42.0162,41.8474,41.9892,24000.0
2007-03-21 15:00:00,62.21,62.32,62.17,62.18,14700.0,41.9892,42.0634,41.9622,41.9689,14700.0
2007-03-21 15:05:00,62.18,62.27,62.12,62.13,10400.0,41.9689,42.0297,41.9284,41.9352,10400.0
2007-03-21 15:10:00,62.13,62.13,62.0,62.1,11000.0,41.9352,41.9352,41.8474,41.9149,11000.0
2007-03-21 15:15:00,62.11,62.13,62.01,62.01,9300.0,41.9217,41.9352,41.8542,41.8542,9300.0
2007-03-21 15:20:00,62.0,62.13,61.96,62.04,10900.0,41.8474,41.9352,41.8204,41.8744,10900.0
2007-03-21 15:25:00,62.05,62.08,61.97,62.04,10700.0,41.8812,41.9014,41.8272,41.8744,10700.0
2007-03-21 15:30:00,62.07,62.18,61.97,62.14,14800.0,41.8947,41.9689,41.8272,41.9419,14800.0
2007-03-21 15:35:00,62.16,62.16,62.06,62.07,10200.0,41.9554,41.9554,41.8879,41.8947,10200.0
2007-03-21 15:40:00,62.04,62.12,62.04,62.11,9100.0,41.8744,41.9284,41.8744,41.9217,9100.0
2007-03-21 15:45:00,62.11,62.29,62.11,62.22,11300.0,41.9217,42.0432,41.9217,41.9959,11300.0
2007-03-21 15:50:00,62.22,62.22,62.12,62.18,10300.0,41.9959,41.9959,41.9284,41.9689,10300.0
2007-03-21 15:55:00,62.18,62.25,62.1,62.1,23400.0,41.9689,42.0162,41.9149,41.9149,23400.0
2007-03-22 09:30:00,62.15,62.19,62.06,62.08,15500.0,41.9487,41.9757,41.8879,41.9014,15500.0
2007-03-22 09:35:00,62.07,62.1,61.97,62.06,11700.0,41.8947,41.9149,41.8272,41.8879,11700.0
2007-03-22 09:40:00,62.06,62.06,61.86,61.86,18300.0,41.8879,41.8879,41.7529,41.7529,18300.0
2007-03-22 09:45:00,61.85,61.86,61.66,61.7,17700.0,41.7462,41.7529,41.6179,41.6449,17700.0
2007-03-22 09:50:00,61.7,61.75,61.65,61.73,12100.0,41.6449,41.6787,41.6112,41.6652,12100.0
2007-03-22 09:55:00,61.7,61.71,61.56,61.64,17100.0,41.6449,41.6517,41.5504,41.6044,17100.0
2007-03-22 10:00:00,61.63,61.63,61.51,61.56,13100.0,41.5977,41.5977,41.5167,41.5504,13100.0
2007-03-22 10:05:00,61.57,61.62,61.51,61.62,13600.0,41.5572,41.5909,41.5167,41.5909,13600.0
2007-03-22 10:10:00,61.62,61.65,61.6,61.65,9500.0,41.5909,41.6112,41.5774,41.6112,9500.0
2007-03-22 10:15:00,61.66,61.67,61.59,61.59,10900.0,41.6179,41.6247,41.5707,41.5707,10900.0
2007-03-22 10:20:00,61.59,61.69,61.59,61.61,8900.0,41.5707,41.6382,41.5707,41.5842,8900.0
2007-03-22 10:25:00,61.62,61.67,61.53,61.57,12500.0,41.5909,41.6247,41.5302,41.5572,12500.0
2007-03-22 10:30:00,61.58,61.6,61.53,61.55,10600.0,41.5639,41.5774,41.5302,41.5437,10600.0
2007-03-22 10:35:00,61.56,61.6,61.54,61.56,15200.0,41.5504,41.5774,41.5369,41.5504,15200.0
2007-03-22 10:40:00,61.56,61.64,61.56,61.62,13600.0,41.5504,41.6044,41.5504,41.5909,13600.0
2007-03-22 10:45:00,61.62,61.62,61.55,61.57,7600.0,41.5909,41.5909,41.5437,41.5572,7600.0
2007-03-22 10:50:00,61.56,61.59,61.38,61.38,17200.0,41.5504,41.5707,41.4289,41.4289,17200.0
2007-03-22 10:55:00,61.39,61.48,61.37,61.39,20800.0,41.4357,41.4964,41.4222,41.4357,20800.0
2007-03-22 11:00:00,61.38,61.39,61.25,61.32,39900.0,41.4289,41.4357,41.3412,41.3884,39900.0
2007-03-22 11:05:00,61.32,61.39,61.28,61.39,22500.0,41.3884,41.4357,41.3614,41.4357,22500.0
2007-03-22 11:10:00,61.39,61.47,61.39,61.45,5300.0,41.4357,41.4897,41.4357,41.4762,5300.0
2007-03-22 11:15:00,61.45,61.5,61.45,61.49,4200.0,41.4762,41.5099,41.4762,41.5032,4200.0
2007-03-22 11:20:00,61.5,61.51,61.46,61.46,10500.0,41.5099,41.5167,41.4829,41.4829,10500.0
2007-03-22 11:25:00,61.46,61.5,61.46,61.5,2500.0,41.4829,41.5099,41.4829,41.5099,2500.0
2007-03-22 11:30:00,61.5,61.51,61.46,61.46,6600.0,41.5099,41.5167,41.4829,41.4829,6600.0
2007-03-22 11:35:00,61.48,61.48,61.41,61.44,7800.0,41.4964,41.4964,41.4492,41.4694,7800.0
2007-03-22 11:40:00,61.45,61.49,61.4,61.48,6000.0,41.4762,41.5032,41.4424,41.4964,6000.0
2007-03-22 11:45:00,61.47,61.48,61.47,61.48,6600.0,41.4897,41.4964,41.4897,41.4964,6600.0
2007-03-22 11:50:00,61.49,61.5,61.46,61.47,2900.0,41.5032,41.5099,41.4829,41.4897,2900.0
2007-03-22 11:55:00,61.46,61.6,61.46,61.57,3700.0,41.4829,41.5774,41.4829,41.5572,3700.0
2007-03-22 12:00:00,61.59,61.59,61.56,61.59,4400.0,41.5707,41.5707,41.5504,41.5707,4400.0
2007-03-22 12:05:00,61.6,61.65,61.6,61.64,3900.0,41.5774,41.6112,41.5774,41.6044,3900.0
2007-03-22 12:10:00,61.64,61.66,61.63,61.63,3400.0,41.6044,41.6179,41.5977,41.5977,3400.0
2007-03-22 12:15:00,61.62,61.69,61.6,61.69,4200.0,41.5909,41.6382,41.5774,41.6382,4200.0
2007-03-22 12:20:00,61.7,61.71,61.66,61.7,5800.0,41.6449,41.6517,41.6179,41.6449,5800.0
2007-03-22 12:25:00,61.69,61.7,61.68,61.7,2800.0,41.6382,41.6449,41.6314,41.6449,2800.0
2007-03-22 12:30:00,61.7,61.7,61.61,61.62,7200.0,41.6449,41.6449,41.5842,41.5909,7200.0
2007-03-22 12:35:00,61.62,61.63,61.6,61.62,3000.0,41.5909,41.5977,41.5774,41.5909,3000.0
2007-03-22 12:40:00,61.62,61.67,61.59,61.6,5800.0,41.5909,41.6247,41.5707,41.5774,5800.0
2007-03-22 12:45:00,61.59,61.61,61.55,61.58,7400.0,41.5707,41.5842,41.5437,41.5639,7400.0
2007-03-22 12:50:00,61.58,61.6,61.58,61.6,7900.0,41.5639,41.5774,41.5639,41.5774,7900.0
2007-03-22 12:55:00,61.6,61.61,61.59,61.6,1600.0,41.5774,41.5842,41.5707,41.5774,1600.0
2007-03-22 13:00:00,61.6,61.61,61.53,61.55,13000.0,41.5774,41.5842,41.5302,41.5437,13000.0
2007-03-22 13:05:00,61.54,61.59,61.5,61.56,7300.0,41.5369,41.5707,41.5099,41.5504,7300.0
2007-03-22 13:10:00,61.58,61.59,61.57,61.59,3800.0,41.5639,41.5707,41.5572,41.5707,3800.0
2007-03-22 13:15:00,61.58,61.61,61.55,61.61,18900.0,41.5639,41.5842,41.5437,41.5842,18900.0
2007-03-22 13:20:00,61.61,61.64,61.61,61.64,4200.0,41.5842,41.6044,41.5842,41.6044,4200.0
2007-03-22 13:25:00,61.64,61.68,61.59,61.59,12900.0,41.6044,41.6314,41.5707,41.5707,12900.0
2007-03-22 13:30:00,61.61,61.65,61.58,61.64,17800.0,41.5842,41.6112,41.5639,41.6044,17800.0
2007-03-22 13:35:00,61.63,61.63,61.52,61.59,9000.0,41.5977,41.5977,41.5234,41.5707,9000.0
2007-03-22 13:40:00,61.59,61.63,61.54,61.58,15400.0,41.5707,41.5977,41.5369,41.5639,15400.0
2007-03-22 13:45:00,61.6,61.62,61.58,61.59,2500.0,41.5774,41.5909,41.5639,41.5707,2500.0
2007-03-22 13:50:00,61.59,61.63,61.56,61.59,11000.0,41.5707,41.5977,41.5504,41.5707,11000.0
2007-03-22 13:55:00,61.58,61.61,61.57,61.61,2800.0,41.5639,41.5842,41.5572,41.5842,2800.0
2007-03-22 14:00:00,61.62,61.69,61.61,61.65,7800.0,41.5909,41.6382,41.5842,41.6112,7800.0
2007-03-22 14:05:00,61.65,61.7,61.65,61.69,6400.0,41.6112,41.6449,41.6112,41.6382,6400.0
2007-03-22 14:10:00,61.68,61.7,61.67,61.69,4900.0,41.6314,41.6449,41.6247,41.6382,4900.0
2007-03-22 14:15:00,61.69,61.7,61.65,61.65,6300.0,41.6382,41.6449,41.6112,41.6112,6300.0
2007-03-22 14:20:00,61.65,61.65,61.58,61.63,4800.0,41.6112,41.6112,41.5639,41.5977,4800.0
2007-03-22 14:25:00,61.63,61.65,61.56,61.56,6100.0,41.5977,41.6112,41.5504,41.5504,6100.0
2007-03-22 14:30:00,61.58,61.62,61.58,61.62,4500.0,41.5639,41.5909,41.5639,41.5909,4500.0
2007-03-22 14:35:00,61.61,61.62,61.54,61.59,9400.0,41.5842,41.5909,41.5369,41.5707,9400.0
2007-03-22 14:40:00,61.62,61.67,61.58,61.63,6500.0,41.5909,41.6247,41.5639,41.5977,6500.0
2007-03-22 14:45:00,61.63,61.64,61.56,61.6,10600.0,41.5977,41.6044,41.5504,41.5774,10600.0
2007-03-22 14:50:00,61.6,61.64,61.5,61.55,20300.0,41.5774,41.6044,41.5099,41.5437,20300.0
2007-03-22 14:55:00,61.54,61.63,61.54,61.63,5700.0,41.5369,41.5977,41.5369,41.5977,5700.0
2007-03-22 15:00:00,61.63,61.64,61.51,61.53,22900.0,41.5977,41.6044,41.5167,41.5302,22900.0
2007-03-22 15:05:00,61.54,61.55,61.47,61.5,16600.0,41.5369,41.5437,41.4897,41.5099,16600.0
2007-03-22 15:10:00,61.5,61.53,61.47,61.51,23700.0,41.5099,41.5302,41.4897,41.5167,23700.0
2007-03-22 15:15:00,61.51,61.54,61.48,61.51,13300.0,41.5167,41.5369,41.4964,41.5167,13300.0
2007-03-22 15:20:00,61.5,61.53,61.46,61.53,44300.0,41.5099,41.5302,41.4829,41.5302,44300.0
2007-03-22 15:25:00,61.51,61.55,61.5,61.52,9900.0,41.5167,41.5437,41.5099,41.5234,9900.0
2007-03-22 15:30:00,61.52,61.53,61.46,61.49,25600.0,41.5234,41.5302,41.4829,41.5032,25600.0
2007-03-22 15:35:00,61.49,61.52,61.48,61.5,20100.0,41.5032,41.5234,41.4964,41.5099,20100.0
2007-03-22 15:40:00,61.5,61.53,61.47,61.52,32200.0,41.5099,41.5302,41.4897,41.5234,32200.0
2007-03-22 15:45:00,61.52,61.55,61.5,61.54,23100.0,41.5234,41.5437,41.5099,41.5369,23100.0
2007-03-22 15:50:00,61.54,61.58,61.54,61.57,10100.0,41.5369,41.5639,41.5369,41.5572,10100.0
2007-03-22 15:55:00,61.56,61.57,61.55,61.56,20200.0,41.5504,41.5572,41.5437,41.5504,20200.0
2007-03-23 09:30:00,60.6,61.59,60.6,61.59,11500.0,40.9025,41.5707,40.9025,41.5707,11500.0
2007-03-23 09:35:00,61.59,61.6,61.5,61.59,6200.0,41.5707,41.5774,41.5099,41.5707,6200.0
2007-03-23 09:40:00,61.56,61.6,61.5,61.57,14600.0,41.5504,41.5774,41.5099,41.5572,14600.0
2007-03-23 09:45:00,61.59,61.6,61.55,61.57,10800.0,41.5707,41.5774,41.5437,41.5572,10800.0
2007-03-23 09:50:00,61.56,61.65,61.5,61.5,9400.0,41.5504,41.6112,41.5099,41.5099,9400.0
2007-03-23 09:55:00,61.5,61.55,61.45,61.53,10300.0,41.5099,41.5437,41.4762,41.5302,10300.0
2007-03-23 10:00:00,61.55,61.79,61.55,61.79,19700.0,41.5437,41.7057,41.5437,41.7057,19700.0
2007-03-23 10:05:00,61.78,61.8,61.66,61.79,9600.0,41.6989,41.7124,41.6179,41.7057,9600.0
2007-03-23 10:10:00,61.79,61.93,61.79,61.86,10800.0,41.7057,41.8002,41.7057,41.7529,10800.0
2007-03-23 10:15:00,61.87,61.92,61.83,61.85,9300.0,41.7597,41.7934,41.7327,41.7462,9300.0
2007-03-23 10:20:00,61.85,61.85,61.69,61.69,9900.0,41.7462,41.7462,41.6382,41.6382,9900.0
2007-03-23 10:25:00,61.68,61.77,61.65,61.65,7700.0,41.6314,41.6922,41.6112,41.6112,7700.0
2007-03-23 10:30:00,61.63,61.66,61.6,61.61,8600.0,41.5977,41.6179,41.5774,41.5842,8600.0
2007-03-23 10:35:00,61.6,61.71,61.59,61.71,6900.0,41.5774,41.6517,41.5707,41.6517,6900.0
2007-03-23 10:40:00,61.72,61.73,61.66,61.68,7100.0,41.6584,41.6652,41.6179,41.6314,7100.0
2007-03-23 10:45:00,61.69,61.75,61.68,61.75,6600.0,41.6382,41.6787,41.6314,41.6787,6600.0
2007-03-23 10:50:00,61.74,61.81,61.74,61.76,7600.0,41.6719,41.7192,41.6719,41.6854,7600.0
2007-03-23 10:55:00,61.77,61.81,61.77,61.78,16000.0,41.6922,41.7192,41.6922,41.6989,16000.0
2007-03-23 11:00:00,61.77,61.78,61.73,61.74,9200.0,41.6922,41.6989,41.6652,41.6719,9200.0
2007-03-23 11:05:00,61.72,61.74,61.71,61.74,9300.0,41.6584,41.6719,41.6517,41.6719,9300.0
2007-03-23 11:10:00,61.74,61.75,61.71,61.71,8500.0,41.6719,41.6787,41.6517,41.6517,8500.0
2007-03-23 11:15:00,61.72,61.88,61.72,61.84,16700.0,41.6584,41.7664,41.6584,41.7394,16700.0
2007-03-23 11:20:00,61.84,61.84,61.71,61.72,6600.0,41.7394,41.7394,41.6517,41.6584,6600.0
2007-03-23 11:25:00,61.73,61.74,61.7,61.73,5500.0,41.6652,41.6719,41.6449,41.6652,5500.0
2007-03-23 11:30:00,61.73,61.76,61.73,61.75,8300.0,41.6652,41.6854,41.6652,41.6787,8300.0
2007-03-23 11:35:00,61.75,61.77,61.74,61.74,8500.0,41.6787,41.6922,41.6719,41.6719,8500.0
2007-03-23 11:40:00,61.75,61.75,61.62,61.62,7600.0,41.6787,41.6787,41.5909,41.5909,7600.0
2007-03-23 11:45:00,61.62,61.65,61.61,61.62,7800.0,41.5909,41.6112,41.5842,41.5909,7800.0
2007-03-23 11:50:00,61.62,61.75,61.62,61.72,24900.0,41.5909,41.6787,41.5909,41.6584,24900.0
2007-03-23 11:55:00,61.71,61.72,61.71,61.72,9300.0,41.6517,41.6584,41.6517,41.6584,9300.0
2007-03-23 12:00:00,61.72,61.76,61.71,61.75,10300.0,41.6584,41.6854,41.6517,41.6787,10300.0
2007-03-23 12:05:00,61.75,61.76,61.72,61.75,12500.0,41.6787,41.6854,41.6584,41.6787,12500.0
2007-03-23 12:10:00,61.75,61.76,61.65,61.66,25100.0,41.6787,41.6854,41.6112,41.6179,25100.0
2007-03-23 12:15:00,61.68,61.71,61.62,61.63,27800.0,41.6314,41.6517,41.5909,41.5977,27800.0
2007-03-23 12:20:00,61.65,61.7,61.63,61.65,17500.0,41.6112,41.6449,41.5977,41.6112,17500.0
2007-03-23 12:25:00,61.66,61.7,61.66,61.66,6700.0,41.6179,41.6449,41.6179,41.6179,6700.0
2007-03-23 12:30:00,61.66,61.67,61.62,61.65,4500.0,41.6179,41.6247,41.5909,41.6112,4500.0
2007-03-23 12:35:00,61.64,61.64,61.62,61.63,3300.0,41.6044,41.6044,41.5909,41.5977,3300.0
2007-03-23 12:40:00,61.63,61.63,61.61,61.61,1300.0,41.5977,41.5977,41.5842,41.5842,1300.0
2007-03-23 12:45:00,61.61,61.63,61.61,61.62,5700.0,41.5842,41.5977,41.5842,41.5909,5700.0
2007-03-23 12:50:00,61.61,61.61,61.56,61.57,4200.0,41.5842,41.5842,41.5504,41.5572,4200.0
2007-03-23 12:55:00,61.57,61.59,61.57,61.58,3200.0,41.5572,41.5707,41.5572,41.5639,3200.0
2007-03-23 13:00:00,61.59,61.61,61.55,61.55,5000.0,41.5707,41.5842,41.5437,41.5437,5000.0
2007-03-23 13:05:00,61.55,61.63,61.55,61.59,8000.0,41.5437,41.5977,41.5437,41.5707,8000.0
2007-03-23 13:10:00,61.6,61.6,61.53,61.53,5200.0,41.5774,41.5774,41.5302,41.5302,5200.0
2007-03-23 13:15:00,61.53,61.61,61.52,61.61,10200.0,41.5302,41.5842,41.5234,41.5842,10200.0
2007-03-23 13:20:00,61.62,61.65,61.62,61.63,6400.0,41.5909,41.6112,41.5909,41.5977,6400.0
2007-03-23 13:25:00,61.63,61.66,61.63,61.66,6700.0,41.5977,41.6179,41.5977,41.6179,6700.0
2007-03-23 13:30:00,61.65,61.76,61.63,61.73,12500.0,41.6112,41.6854,41.5977,41.6652,12500.0
2007-03-23 13:35:00,61.73,61.73,61.66,61.67,4900.0,41.6652,41.6652,41.6179,41.6247,4900.0
2007-03-23 13:40:00,61.67,61.74,61.67,61.71,15800.0,41.6247,41.6719,41.6247,41.6517,15800.0
2007-03-23 13:45:00,61.7,61.7,61.59,61.59,14100.0,41.6449,41.6449,41.5707,41.5707,14100.0
2007-03-23 13:50:00,61.6,61.72,61.6,61.65,17200.0,41.5774,41.6584,41.5774,41.6112,17200.0
2007-03-23 13:55:00,61.66,61.66,61.57,61.62,21200.0,41.6179,41.6179,41.5572,41.5909,21200.0
2007-03-23 14:00:00,61.63,61.64,61.58,61.58,10900.0,41.5977,41.6044,41.5639,41.5639,10900.0
2007-03-23 14:05:00,61.57,61.64,61.57,61.61,8700.0,41.5572,41.6044,41.5572,41.5842,8700.0
2007-03-23 14:10:00,61.6,61.6,61.57,61.59,7400.0,41.5774,41.5774,41.5572,41.5707,7400.0
2007-03-23 14:15:00,61.58,61.61,61.57,61.59,18200.0,41.5639,41.5842,41.5572,41.5707,18200.0
2007-03-23 14:20:00,61.57,61.6,61.52,61.59,9500.0,41.5572,41.5774,41.5234,41.5707,9500.0
2007-03-23 14:25:00,61.6,61.6,61.58,61.59,2600.0,41.5774,41.5774,41.5639,41.5707,2600.0
2007-03-23 14:30:00,61.6,61.6,61.58,61.58,11900.0,41.5774,41.5774,41.5639,41.5639,11900.0
2007-03-23 14:35:00,61.59,61.6,61.58,61.59,12200.0,41.5707,41.5774,41.5639,41.5707,12200.0
2007-03-23 14:40:00,61.59,61.6,61.52,61.54,11900.0,41.5707,41.5774,41.5234,41.5369,11900.0
2007-03-23 14:45:00,61.54,61.56,61.54,61.56,7200.0,41.5369,41.5504,41.5369,41.5504,7200.0
2007-03-23 14:50:00,61.56,61.56,61.52,61.55,19800.0,41.5504,41.5504,41.5234,41.5437,19800.0
2007-03-23 14:55:00,61.56,61.63,61.56,61.63,12200.0,41.5504,41.5977,41.5504,41.5977,12200.0
2007-03-23 15:00:00,61.62,61.62,61.56,61.56,18200.0,41.5909,41.5909,41.5504,41.5504,18200.0
2007-03-23 15:05:00,61.57,61.59,61.55,61.57,5100.0,41.5572,41.5707,41.5437,41.5572,5100.0
2007-03-23 15:10:00,61.58,61.6,61.55,61.55,13900.0,41.5639,41.5774,41.5437,41.5437,13900.0
2007-03-23 15:15:00,61.55,61.57,61.54,61.57,20600.0,41.5437,41.5572,41.5369,41.5572,20600.0
2007-03-23 15:20:00,61.57,61.63,61.57,61.63,10000.0,41.5572,41.5977,41.5572,41.5977,10000.0
2007-03-23 15:25:00,61.63,61.64,61.62,61.63,8400.0,41.5977,41.6044,41.5909,41.5977,8400.0
2007-03-23 15:30:00,61.62,61.62,61.55,61.57,9500.0,41.5909,41.5909,41.5437,41.5572,9500.0
2007-03-23 15:35:00,61.57,61.59,61.56,61.58,13700.0,41.5572,41.5707,41.5504,41.5639,13700.0
2007-03-23 15:40:00,61.58,61.58,61.52,61.52,9000.0,41.5639,41.5639,41.5234,41.5234,9000.0
2007-03-23 15:45:00,61.52,61.57,61.47,61.57,19300.0,41.5234,41.5572,41.4897,41.5572,19300.0
2007-03-23 15:50:00,61.57,61.58,61.55,61.57,20200.0,41.5572,41.5639,41.5437,41.5572,20200.0
2007-03-23 15:55:00,61.56,61.62,61.56,61.59,31200.0,41.5504,41.5909,41.5504,41.5707,31200.0
2007-03-26 09:35:00,61.53,61.53,61.2,61.4,28100.0,41.5302,41.5302,41.3074,41.4424,28100.0
2007-03-26 09:40:00,61.38,61.51,61.35,61.47,22100.0,41.4289,41.5167,41.4087,41.4897,22100.0
2007-03-26 09:45:00,61.35,61.55,61.35,61.53,13400.0,41.4087,41.5437,41.4087,41.5302,13400.0
2007-03-26 09:50:00,61.54,61.58,61.51,61.55,3700.0,41.5369,41.5639,41.5167,41.5437,3700.0
2007-03-26 09:55:00,61.58,61.64,61.47,61.6,9400.0,41.5639,41.6044,41.4897,41.5774,9400.0
2007-03-26 10:00:00,61.59,61.59,61.18,61.26,15700.0,41.5707,41.5707,41.2939,41.3479,15700.0
2007-03-26 10:05:00,61.26,61.26,60.78,60.9,15700.0,41.3479,41.3479,41.024,41.105,15700.0
2007-03-26 10:10:00,60.97,60.98,60.86,60.91,19200.0,41.1522,41.159,41.078,41.1117,19200.0
2007-03-26 10:15:00,60.91,61.06,60.86,61.02,25900.0,41.1117,41.213,41.078,41.186,25900.0
2007-03-26 10:20:00,61.04,61.04,60.88,60.88,27900.0,41.1995,41.1995,41.0915,41.0915,27900.0
2007-03-26 10:25:00,60.86,60.94,60.77,60.84,18300.0,41.078,41.132,41.0172,41.0645,18300.0
2007-03-26 10:30:00,60.82,60.94,60.82,60.85,35000.0,41.051,41.132,41.051,41.0712,35000.0
2007-03-26 10:35:00,60.9,60.93,60.8,60.8,23300.0,41.105,41.1252,41.0375,41.0375,23300.0
2007-03-26 10:40:00,60.8,60.88,60.8,60.8,23500.0,41.0375,41.0915,41.0375,41.0375,23500.0
2007-03-26 10:45:00,60.8,60.8,60.71,60.74,13800.0,41.0375,41.0375,40.9767,40.997,13800.0
2007-03-26 10:50:00,60.74,60.75,60.68,60.71,8800.0,40.997,41.0037,40.9565,40.9767,8800.0
2007-03-26 10:55:00,60.72,60.75,60.66,60.7,10000.0,40.9835,41.0037,40.943,40.97,10000.0
2007-03-26 11:00:00,60.7,60.7,60.47,60.48,22900.0,40.97,40.97,40.8147,40.8215,22900.0
2007-03-26 11:05:00,60.48,60.55,60.45,60.52,9900.0,40.8215,40.8687,40.8012,40.8485,9900.0
2007-03-26 11:10:00,60.53,60.54,60.45,60.48,9000.0,40.8552,40.862,40.8012,40.8215,9000.0
2007-03-26 11:15:00,60.49,60.54,60.41,60.54,22000.0,40.8282,40.862,40.7742,40.862,22000.0
2007-03-26 11:20:00,60.54,60.54,60.48,60.48,7400.0,40.862,40.862,40.8215,40.8215,7400.0
2007-03-26 11:25:00,60.49,60.52,60.47,60.49,6600.0,40.8282,40.8485,40.8147,40.8282,6600.0
2007-03-26 11:30:00,60.49,60.58,60.49,60.58,11000.0,40.8282,40.889,40.8282,40.889,11000.0
2007-03-26 11:35:00,60.56,60.88,60.56,60.88,24200.0,40.8755,41.0915,40.8755,41.0915,24200.0
2007-03-26 11:40:00,60.86,60.91,60.85,60.89,25600.0,41.078,41.1117,41.0712,41.0982,25600.0
2007-03-26 11:45:00,60.93,60.96,60.87,60.87,11100.0,41.1252,41.1455,41.0847,41.0847,11100.0
2007-03-26 11:50:00,60.87,60.87,60.84,60.84,8600.0,41.0847,41.0847,41.0645,41.0645,8600.0
2007-03-26 11:55:00,60.85,60.93,60.84,60.89,4800.0,41.0712,41.1252,41.0645,41.0982,4800.0
2007-03-26 12:00:00,60.9,60.91,60.89,60.91,5600.0,41.105,41.1117,41.0982,41.1117,5600.0
2007-03-26 12:05:00,60.93,60.94,60.89,60.91,4300.0,41.1252,41.132,41.0982,41.1117,4300.0
2007-03-26 12:10:00,60.89,60.94,60.89,60.94,3300.0,41.0982,41.132,41.0982,41.132,3300.0
2007-03-26 12:15:00,60.94,61.05,60.94,61.05,11900.0,41.132,41.2062,41.132,41.2062,11900.0
2007-03-26 12:20:00,61.06,61.16,61.05,61.14,10800.0,41.213,41.2805,41.2062,41.267,10800.0
2007-03-26 12:25:00,61.15,61.19,61.12,61.12,3700.0,41.2737,41.3007,41.2535,41.2535,3700.0
2007-03-26 12:30:00,61.13,61.24,61.12,61.18,15900.0,41.2602,41.3344,41.2535,41.2939,15900.0
2007-03-26 12:35:00,61.19,61.19,61.1,61.11,6200.0,41.3007,41.3007,41.24,41.2467,6200.0
2007-03-26 12:40:00,61.09,61.09,61.0,61.0,1700.0,41.2332,41.2332,41.1725,41.1725,1700.0
2007-03-26 12:45:00,61.0,61.14,61.0,61.06,4200.0,41.1725,41.267,41.1725,41.213,4200.0
2007-03-26 12:50:00,61.07,61.07,61.0,61.04,3200.0,41.2197,41.2197,41.1725,41.1995,3200.0
2007-03-26 12:55:00,61.0,61.01,61.0,61.0,2900.0,41.1725,41.1792,41.1725,41.1725,2900.0
2007-03-26 13:00:00,61.0,61.03,60.98,61.03,5900.0,41.1725,41.1927,41.159,41.1927,5900.0
2007-03-26 13:05:00,61.03,61.03,61.0,61.0,3300.0,41.1927,41.1927,41.1725,41.1725,3300.0
2007-03-26 13:10:00,61.01,61.01,60.99,61.01,2200.0,41.1792,41.1792,41.1657,41.1792,2200.0
2007-03-26 13:15:00,61.01,61.02,61.01,61.01,800.0,41.1792,41.186,41.1792,41.1792,800.0
2007-03-26 13:20:00,61.01,61.04,61.0,61.01,2500.0,41.1792,41.1995,41.1725,41.1792,2500.0
2007-03-26 13:25:00,61.01,61.01,60.98,61.0,2700.0,41.1792,41.1792,41.159,41.1725,2700.0
2007-03-26 13:30:00,61.02,61.1,61.02,61.08,8900.0,41.186,41.24,41.186,41.2265,8900.0
2007-03-26 13:35:00,61.05,61.11,61.04,61.05,1600.0,41.2062,41.2467,41.1995,41.2062,1600.0
2007-03-26 13:40:00,61.04,61.07,61.03,61.07,2100.0,41.1995,41.2197,41.1927,41.2197,2100.0
2007-03-26 13:45:00,61.07,61.07,61.01,61.04,3400.0,41.2197,41.2197,41.1792,41.1995,3400.0
2007-03-26 13:50:00,61.02,61.05,61.0,61.05,3000.0,41.186,41.2062,41.1725,41.2062,3000.0
2007-03-26 13:55:00,61.06,61.06,61.04,61.05,1000.0,41.213,41.213,41.1995,41.2062,1000.0
2007-03-26 14:00:00,61.05,61.12,61.05,61.09,2500.0,41.2062,41.2535,41.2062,41.2332,2500.0
2007-03-26 14:05:00,61.11,61.14,61.1,61.13,2800.0,41.2467,41.267,41.24,41.2602,2800.0
2007-03-26 14:10:00,61.14,61.14,61.1,61.11,2300.0,41.267,41.267,41.24,41.2467,2300.0
2007-03-26 14:15:00,61.11,61.12,61.08,61.12,2600.0,41.2467,41.2535,41.2265,41.2535,2600.0
2007-03-26 14:20:00,61.12,61.12,61.0,61.02,3800.0,41.2535,41.2535,41.1725,41.186,3800.0
2007-03-26 14:25:00,61.02,61.06,61.02,61.04,2200.0,41.186,41.213,41.186,41.1995,2200.0
2007-03-26 14:30:00,61.05,61.06,61.04,61.05,3900.0,41.2062,41.213,41.1995,41.2062,3900.0
2007-03-26 14:35:00,61.05,61.11,61.04,61.05,8600.0,41.2062,41.2467,41.1995,41.2062,8600.0
2007-03-26 14:40:00,61.03,61.06,61.0,61.05,4400.0,41.1927,41.213,41.1725,41.2062,4400.0
2007-03-26 14:45:00,61.05,61.06,61.02,61.02,3000.0,41.2062,41.213,41.186,41.186,3000.0
2007-03-26 14:50:00,61.01,61.01,60.98,61.0,5100.0,41.1792,41.1792,41.159,41.1725,5100.0
2007-03-26 14:55:00,61.0,61.09,61.0,61.05,8200.0,41.1725,41.2332,41.1725,41.2062,8200.0
2007-03-26 15:00:00,61.05,61.14,61.05,61.1,6100.0,41.2062,41.267,41.2062,41.24,6100.0
2007-03-26 15:05:00,61.1,61.1,61.02,61.04,6200.0,41.24,41.24,41.186,41.1995,6200.0
2007-03-26 15:10:00,61.04,61.09,60.99,61.0,6300.0,41.1995,41.2332,41.1657,41.1725,6300.0
2007-03-26 15:15:00,61.01,61.03,60.99,61.0,2900.0,41.1792,41.1927,41.1657,41.1725,2900.0
2007-03-26 15:20:00,61.01,61.01,60.95,60.98,8500.0,41.1792,41.1792,41.1387,41.159,8500.0
2007-03-26 15:25:00,60.99,61.07,60.98,61.06,12300.0,41.1657,41.2197,41.159,41.213,12300.0
2007-03-26 15:30:00,61.06,61.15,61.06,61.15,9900.0,41.213,41.2737,41.213,41.2737,9900.0
2007-03-26 15:35:00,61.15,61.16,61.08,61.08,9400.0,41.2737,41.2805,41.2265,41.2265,9400.0
2007-03-26 15:40:00,61.09,61.14,61.08,61.14,9000.0,41.2332,41.267,41.2265,41.267,9000.0
2007-03-26 15:45:00,61.17,61.22,61.13,61.18,11700.0,41.2872,41.3209,41.2602,41.2939,11700.0
2007-03-26 15:50:00,61.18,61.22,61.17,61.21,10500.0,41.2939,41.3209,41.2872,41.3142,10500.0
2007-03-26 15:55:00,61.21,61.22,61.17,61.19,17300.0,41.3142,41.3209,41.2872,41.3007,17300.0
2007-03-27 09:30:00,60.85,61.1,60.85,60.95,19100.0,41.0712,41.24,41.0712,41.1387,19100.0
2007-03-27 09:35:00,60.96,60.96,60.89,60.91,5100.0,41.1455,41.1455,41.0982,41.1117,5100.0
2007-03-27 09:40:00,60.9,60.94,60.85,60.94,4700.0,41.105,41.132,41.0712,41.132,4700.0
2007-03-27 09:45:00,60.96,60.96,60.84,60.93,5600.0,41.1455,41.1455,41.0645,41.1252,5600.0
2007-03-27 09:50:00,60.92,60.96,60.9,60.9,6900.0,41.1185,41.1455,41.105,41.105,6900.0
2007-03-27 09:55:00,60.92,61.14,60.91,60.97,12500.0,41.1185,41.267,41.1117,41.1522,12500.0
2007-03-27 10:00:00,60.94,61.03,60.77,60.97,17100.0,41.132,41.1927,41.0172,41.1522,17100.0
2007-03-27 10:05:00,61.01,61.03,60.95,60.96,43300.0,41.1792,41.1927,41.1387,41.1455,43300.0
2007-03-27 10:10:00,60.94,61.07,60.94,61.0,27900.0,41.132,41.2197,41.132,41.1725,27900.0
2007-03-27 10:15:00,61.01,61.08,60.99,61.0,12600.0,41.1792,41.2265,41.1657,41.1725,12600.0
2007-03-27 10:20:00,61.0,61.04,60.93,60.93,17300.0,41.1725,41.1995,41.1252,41.1252,17300.0
2007-03-27 10:25:00,60.94,60.97,60.92,60.95,4500.0,41.132,41.1522,41.1185,41.1387,4500.0
2007-03-27 10:30:00,60.94,60.95,60.87,60.89,9000.0,41.132,41.1387,41.0847,41.0982,9000.0
2007-03-27 10:35:00,60.92,60.96,60.89,60.94,14900.0,41.1185,41.1455,41.0982,41.132,14900.0
2007-03-27 10:40:00,60.96,60.96,60.87,60.88,16600.0,41.1455,41.1455,41.0847,41.0915,16600.0
2007-03-27 10:45:00,60.92,60.98,60.92,60.94,14800.0,41.1185,41.159,41.1185,41.132,14800.0
2007-03-27 10:50:00,60.94,61.0,60.94,60.95,7700.0,41.132,41.1725,41.132,41.1387,7700.0
2007-03-27 10:55:00,60.96,60.99,60.96,60.99,8300.0,41.1455,41.1657,41.1455,41.1657,8300.0
2007-03-27 11:00:00,60.98,60.99,60.92,60.92,5100.0,41.159,41.1657,41.1185,41.1185,5100.0
2007-03-27 11:05:00,60.92,60.93,60.84,60.86,7000.0,41.1185,41.1252,41.0645,41.078,7000.0
2007-03-27 11:10:00,60.83,60.85,60.8,60.82,5000.0,41.0577,41.0712,41.0375,41.051,5000.0
2007-03-27 11:15:00,60.82,60.84,60.8,60.83,3500.0,41.051,41.0645,41.0375,41.0577,3500.0
2007-03-27 11:20:00,60.81,60.83,60.75,60.76,9300.0,41.0442,41.0577,41.0037,41.0105,9300.0
2007-03-27 11:25:00,60.75,60.77,60.74,60.76,11800.0,41.0037,41.0172,40.997,41.0105,11800.0
2007-03-27 11:30:00,60.74,60.76,60.72,60.73,6400.0,40.997,41.0105,40.9835,40.9902,6400.0
2007-03-27 11:35:00,60.74,60.78,60.73,60.75,13200.0,40.997,41.024,40.9902,41.0037,13200.0
2007-03-27 11:40:00,60.75,60.77,60.75,60.76,8200.0,41.0037,41.0172,41.0037,41.0105,8200.0
2007-03-27 11:45:00,60.76,60.87,60.76,60.84,8400.0,41.0105,41.0847,41.0105,41.0645,8400.0
2007-03-27 11:50:00,60.85,60.91,60.85,60.86,10400.0,41.0712,41.1117,41.0712,41.078,10400.0
2007-03-27 11:55:00,60.87,60.96,60.87,60.95,18600.0,41.0847,41.1455,41.0847,41.1387,18600.0
2007-03-27 12:00:00,60.94,60.95,60.9,60.91,17900.0,41.132,41.1387,41.105,41.1117,17900.0
2007-03-27 12:05:00,60.9,61.0,60.86,61.0,22300.0,41.105,41.1725,41.078,41.1725,22300.0
2007-03-27 12:10:00,60.97,60.99,60.94,60.94,17100.0,41.1522,41.1657,41.132,41.132,17100.0
2007-03-27 12:15:00,60.9,60.94,60.9,60.9,6300.0,41.105,41.132,41.105,41.105,6300.0
2007-03-27 12:20:00,60.89,60.9,60.89,60.89,8100.0,41.0982,41.105,41.0982,41.0982,8100.0
2007-03-27 12:25:00,60.89,60.93,60.88,60.91,15700.0,41.0982,41.1252,41.0915,41.1117,15700.0
2007-03-27 12:30:00,60.92,60.92,60.88,60.9,7700.0,41.1185,41.1185,41.0915,41.105,7700.0
2007-03-27 12:35:00,60.9,60.93,60.88,60.92,7800.0,41.105,41.1252,41.0915,41.1185,7800.0
2007-03-27 12:40:00,60.92,60.93,60.89,60.9,7500.0,41.1185,41.1252,41.0982,41.105,7500.0
2007-03-27 12:45:00,60.91,60.93,60.88,60.9,8500.0,41.1117,41.1252,41.0915,41.105,8500.0
2007-03-27 12:50:00,60.89,60.9,60.86,60.86,2900.0,41.0982,41.105,41.078,41.078,2900.0
2007-03-27 12:55:00,60.87,60.88,60.87,60.87,4000.0,41.0847,41.0915,41.0847,41.0847,4000.0
2007-03-27 13:00:00,60.86,60.86,60.81,60.85,5700.0,41.078,41.078,41.0442,41.0712,5700.0
2007-03-27 13:05:00,60.86,60.89,60.82,60.86,7100.0,41.078,41.0982,41.051,41.078,7100.0
2007-03-27 13:10:00,60.88,60.88,60.87,60.87,1600.0,41.0915,41.0915,41.0847,41.0847,1600.0
2007-03-27 13:15:00,60.87,60.88,60.83,60.87,6100.0,41.0847,41.0915,41.0577,41.0847,6100.0
2007-03-27 13:20:00,60.88,60.91,60.88,60.91,4400.0,41.0915,41.1117,41.0915,41.1117,4400.0
2007-03-27 13:25:00,60.89,60.91,60.87,60.88,29600.0,41.0982,41.1117,41.0847,41.0915,29600.0
2007-03-27 13:30:00,60.89,60.9,60.85,60.86,9400.0,41.0982,41.105,41.0712,41.078,9400.0
2007-03-27 13:35:00,60.86,60.91,60.86,60.88,2300.0,41.078,41.1117,41.078,41.0915,2300.0
2007-03-27 13:40:00,60.89,60.9,60.89,60.9,1300.0,41.0982,41.105,41.0982,41.105,1300.0
2007-03-27 13:45:00,60.9,60.9,60.88,60.89,8200.0,41.105,41.105,41.0915,41.0982,8200.0
2007-03-27 13:50:00,60.89,60.9,60.88,60.88,2800.0,41.0982,41.105,41.0915,41.0915,2800.0
2007-03-27 13:55:00,60.87,60.9,60.82,60.83,5000.0,41.0847,41.105,41.051,41.0577,5000.0
2007-03-27 14:00:00,60.83,60.86,60.76,60.76,13900.0,41.0577,41.078,41.0105,41.0105,13900.0
2007-03-27 14:05:00,60.77,60.82,60.75,60.8,7900.0,41.0172,41.051,41.0037,41.0375,7900.0
2007-03-27 14:10:00,60.8,60.85,60.8,60.85,4200.0,41.0375,41.0712,41.0375,41.0712,4200.0
2007-03-27 14:15:00,60.86,60.86,60.81,60.82,21400.0,41.078,41.078,41.0442,41.051,21400.0
2007-03-27 14:20:00,60.83,60.87,60.83,60.84,8200.0,41.0577,41.0847,41.0577,41.0645,8200.0
2007-03-27 14:25:00,60.82,60.82,60.79,60.79,2100.0,41.051,41.051,41.0307,41.0307,2100.0
2007-03-27 14:30:00,60.78,60.85,60.78,60.84,3400.0,41.024,41.0712,41.024,41.0645,3400.0
2007-03-27 14:35:00,60.85,60.85,60.8,60.82,2600.0,41.0712,41.0712,41.0375,41.051,2600.0
2007-03-27 14:40:00,60.8,60.8,60.79,60.79,2100.0,41.0375,41.0375,41.0307,41.0307,2100.0
2007-03-27 14:45:00,60.79,60.79,60.76,60.78,5500.0,41.0307,41.0307,41.0105,41.024,5500.0
2007-03-27 14:50:00,60.8,60.83,60.77,60.83,10500.0,41.0375,41.0577,41.0172,41.0577,10500.0
2007-03-27 14:55:00,60.82,60.88,60.82,60.85,11800.0,41.051,41.0915,41.051,41.0712,11800.0
2007-03-27 15:00:00,60.85,60.85,60.8,60.8,10000.0,41.0712,41.0712,41.0375,41.0375,10000.0
2007-03-27 15:05:00,60.8,60.87,60.8,60.82,7900.0,41.0375,41.0847,41.0375,41.051,7900.0
2007-03-27 15:10:00,60.82,60.83,60.81,60.82,1800.0,41.051,41.0577,41.0442,41.051,1800.0
2007-03-27 15:15:00,60.82,60.84,60.82,60.84,4300.0,41.051,41.0645,41.051,41.0645,4300.0
2007-03-27 15:20:00,60.83,60.84,60.82,60.82,2800.0,41.0577,41.0645,41.051,41.051,2800.0
2007-03-27 15:25:00,60.82,60.83,60.81,60.82,6400.0,41.051,41.0577,41.0442,41.051,6400.0
2007-03-27 15:30:00,60.81,60.96,60.81,60.95,33500.0,41.0442,41.1455,41.0442,41.1387,33500.0
2007-03-27 15:35:00,60.95,60.97,60.89,60.91,19000.0,41.1387,41.1522,41.0982,41.1117,19000.0
2007-03-27 15:40:00,60.89,60.91,60.84,60.87,14000.0,41.0982,41.1117,41.0645,41.0847,14000.0
2007-03-27 15:45:00,60.87,60.87,60.76,60.78,16900.0,41.0847,41.0847,41.0105,41.024,16900.0
2007-03-27 15:50:00,60.77,60.77,60.73,60.74,6100.0,41.0172,41.0172,40.9902,40.997,6100.0
2007-03-27 15:55:00,60.74,60.82,60.7,60.82,35300.0,40.997,41.051,40.97,41.051,35300.0
2007-03-28 09:30:00,60.69,60.8,60.69,60.73,5900.0,40.9632,41.0375,40.9632,40.9902,5900.0
2007-03-28 09:35:00,60.53,60.53,60.17,60.5,11000.0,40.8552,40.8552,40.6122,40.835,11000.0
2007-03-28 09:40:00,60.47,60.5,60.31,60.48,8300.0,40.8147,40.835,40.7067,40.8215,8300.0
2007-03-28 09:45:00,60.47,60.47,60.34,60.42,7700.0,40.8147,40.8147,40.727,40.781,7700.0
2007-03-28 09:50:00,60.38,60.39,60.34,60.34,2800.0,40.754,40.7607,40.727,40.727,2800.0
2007-03-28 09:55:00,60.35,60.38,60.34,60.37,5400.0,40.7337,40.754,40.727,40.7472,5400.0
2007-03-28 10:00:00,60.37,60.4,60.33,60.39,6900.0,40.7472,40.7675,40.7202,40.7607,6900.0
2007-03-28 10:05:00,60.39,60.48,60.36,60.47,7300.0,40.7607,40.8215,40.7405,40.8147,7300.0
2007-03-28 10:10:00,60.48,60.48,60.35,60.36,3800.0,40.8215,40.8215,40.7337,40.7405,3800.0
2007-03-28 10:15:00,60.36,60.4,60.31,60.4,5900.0,40.7405,40.7675,40.7067,40.7675,5900.0
2007-03-28 10:20:00,60.39,60.4,60.36,60.39,2900.0,40.7607,40.7675,40.7405,40.7607,2900.0
2007-03-28 10:25:00,60.4,60.4,60.37,60.38,1900.0,40.7675,40.7675,40.7472,40.754,1900.0
2007-03-28 10:30:00,60.36,60.38,60.24,60.25,15300.0,40.7405,40.754,40.6595,40.6662,15300.0
2007-03-28 10:35:00,60.24,60.27,60.19,60.27,10500.0,40.6595,40.6797,40.6257,40.6797,10500.0
2007-03-28 10:40:00,60.27,60.29,60.1,60.1,9200.0,40.6797,40.6932,40.565,40.565,9200.0
2007-03-28 10:45:00,60.09,60.13,60.03,60.13,6300.0,40.5582,40.5852,40.5177,40.5852,6300.0
2007-03-28 10:50:00,60.14,60.24,60.14,60.23,10200.0,40.592,40.6595,40.592,40.6527,10200.0
2007-03-28 10:55:00,60.23,60.42,60.23,60.39,8200.0,40.6527,40.781,40.6527,40.7607,8200.0
2007-03-28 11:00:00,60.39,60.4,60.3,60.31,9400.0,40.7607,40.7675,40.7,40.7067,9400.0
2007-03-28 11:05:00,60.31,60.37,60.29,60.34,6600.0,40.7067,40.7472,40.6932,40.727,6600.0
2007-03-28 11:10:00,60.36,60.37,60.32,60.36,12300.0,40.7405,40.7472,40.7135,40.7405,12300.0
2007-03-28 11:15:00,60.35,60.36,60.21,60.22,8000.0,40.7337,40.7405,40.6392,40.646,8000.0
2007-03-28 11:20:00,60.22,60.25,60.12,60.15,9500.0,40.646,40.6662,40.5785,40.5987,9500.0
2007-03-28 11:25:00,60.17,60.21,60.11,60.18,14200.0,40.6122,40.6392,40.5717,40.619,14200.0
2007-03-28 11:30:00,60.18,60.25,60.18,60.23,5100.0,40.619,40.6662,40.619,40.6527,5100.0
2007-03-28 11:35:00,60.22,60.23,60.2,60.23,9800.0,40.646,40.6527,40.6325,40.6527,9800.0
2007-03-28 11:40:00,60.22,60.24,60.21,60.24,10100.0,40.646,40.6595,40.6392,40.6595,10100.0
2007-03-28 11:45:00,60.24,60.27,60.24,60.24,3400.0,40.6595,40.6797,40.6595,40.6595,3400.0
2007-03-28 11:50:00,60.24,60.25,60.21,60.21,8900.0,40.6595,40.6662,40.6392,40.6392,8900.0
2007-03-28 11:55:00,60.22,60.27,60.22,60.27,5200.0,40.646,40.6797,40.646,40.6797,5200.0
2007-03-28 12:00:00,60.26,60.37,60.25,60.37,6600.0,40.673,40.7472,40.6662,40.7472,6600.0
2007-03-28 12:05:00,60.37,60.51,60.37,60.44,15600.0,40.7472,40.8417,40.7472,40.7945,15600.0
2007-03-28 12:10:00,60.44,60.49,60.34,60.4,14800.0,40.7945,40.8282,40.727,40.7675,14800.0
2007-03-28 12:15:00,60.4,60.48,60.33,60.48,8100.0,40.7675,40.8215,40.7202,40.8215,8100.0
2007-03-28 12:20:00,60.46,60.52,60.38,60.44,11100.0,40.808,40.8485,40.754,40.7945,11100.0
2007-03-28 12:25:00,60.45,60.51,60.43,60.43,7200.0,40.8012,40.8417,40.7877,40.7877,7200.0
2007-03-28 12:30:00,60.38,60.42,60.33,60.42,5200.0,40.754,40.781,40.7202,40.781,5200.0
2007-03-28 12:35:00,60.41,60.42,60.4,60.42,3500.0,40.7742,40.781,40.7675,40.781,3500.0
2007-03-28 12:40:00,60.42,60.43,60.39,60.39,3300.0,40.781,40.7877,40.7607,40.7607,3300.0
2007-03-28 12:45:00,60.4,60.46,60.39,60.46,3300.0,40.7675,40.808,40.7607,40.808,3300.0
2007-03-28 12:50:00,60.46,60.47,60.35,60.35,3700.0,40.808,40.8147,40.7337,40.7337,3700.0
2007-03-28 12:55:00,60.35,60.38,60.34,60.38,2800.0,40.7337,40.754,40.727,40.754,2800.0
2007-03-28 13:00:00,60.36,60.36,60.32,60.32,1800.0,40.7405,40.7405,40.7135,40.7135,1800.0
2007-03-28 13:05:00,60.33,60.36,60.32,60.36,3300.0,40.7202,40.7405,40.7135,40.7405,3300.0
2007-03-28 13:10:00,60.36,60.39,60.33,60.34,3600.0,40.7405,40.7607,40.7202,40.727,3600.0
2007-03-28 13:15:00,60.35,60.39,60.35,60.39,6800.0,40.7337,40.7607,40.7337,40.7607,6800.0
2007-03-28 13:20:00,60.39,60.47,60.39,60.46,4300.0,40.7607,40.8147,40.7607,40.808,4300.0
2007-03-28 13:25:00,60.47,60.48,60.45,60.45,3500.0,40.8147,40.8215,40.8012,40.8012,3500.0
2007-03-28 13:30:00,60.45,60.49,60.43,60.49,4300.0,40.8012,40.8282,40.7877,40.8282,4300.0
2007-03-28 13:35:00,60.49,60.53,60.48,60.5,4600.0,40.8282,40.8552,40.8215,40.835,4600.0
2007-03-28 13:40:00,60.51,60.53,60.49,60.53,4200.0,40.8417,40.8552,40.8282,40.8552,4200.0
2007-03-28 13:45:00,60.51,60.51,60.49,60.5,5700.0,40.8417,40.8417,40.8282,40.835,5700.0
2007-03-28 13:50:00,60.49,60.5,60.39,60.41,6500.0,40.8282,40.835,40.7607,40.7742,6500.0
2007-03-28 13:55:00,60.43,60.45,60.34,60.45,2200.0,40.7877,40.8012,40.727,40.8012,2200.0
2007-03-28 14:00:00,60.44,60.48,60.43,60.45,5800.0,40.7945,40.8215,40.7877,40.8012,5800.0
2007-03-28 14:05:00,60.42,60.42,60.31,60.33,5000.0,40.781,40.781,40.7067,40.7202,5000.0
2007-03-28 14:10:00,60.3,60.33,60.21,60.21,8200.0,40.7,40.7202,40.6392,40.6392,8200.0
2007-03-28 14:15:00,60.21,60.22,60.16,60.21,11600.0,40.6392,40.646,40.6055,40.6392,11600.0
2007-03-28 14:20:00,60.21,60.21,60.15,60.18,9500.0,40.6392,40.6392,40.5987,40.619,9500.0
2007-03-28 14:25:00,60.18,60.24,60.17,60.24,3900.0,40.619,40.6595,40.6122,40.6595,3900.0
2007-03-28 14:30:00,60.21,60.28,60.21,60.26,4500.0,40.6392,40.6865,40.6392,40.673,4500.0
2007-03-28 14:35:00,60.25,60.25,60.2,60.22,5000.0,40.6662,40.6662,40.6325,40.646,5000.0
2007-03-28 14:40:00,60.22,60.22,60.18,60.2,6200.0,40.646,40.646,40.619,40.6325,6200.0
2007-03-28 14:45:00,60.16,60.22,60.15,60.19,5700.0,40.6055,40.646,40.5987,40.6257,5700.0
2007-03-28 14:50:00,60.2,60.21,60.15,60.15,4600.0,40.6325,40.6392,40.5987,40.5987,4600.0
2007-03-28 14:55:00,60.17,60.22,60.17,60.22,4700.0,40.6122,40.646,40.6122,40.646,4700.0
2007-03-28 15:00:00,60.22,60.26,60.21,60.26,7200.0,40.646,40.673,40.6392,40.673,7200.0
2007-03-28 15:05:00,60.24,60.25,60.21,60.22,4400.0,40.6595,40.6662,40.6392,40.646,4400.0
2007-03-28 15:10:00,60.23,60.25,60.21,60.23,3300.0,40.6527,40.6662,40.6392,40.6527,3300.0
2007-03-28 15:15:00,60.23,60.25,60.2,60.24,4900.0,40.6527,40.6662,40.6325,40.6595,4900.0
2007-03-28 15:20:00,60.24,60.34,60.21,60.32,6000.0,40.6595,40.727,40.6392,40.7135,6000.0
2007-03-28 15:25:00,60.33,60.46,60.32,60.46,27700.0,40.7202,40.808,40.7135,40.808,27700.0
2007-03-28 15:30:00,60.46,60.46,60.34,60.34,18600.0,40.808,40.808,40.727,40.727,18600.0
2007-03-28 15:35:00,60.35,60.47,60.35,60.45,33200.0,40.7337,40.8147,40.7337,40.8012,33200.0
2007-03-28 15:40:00,60.46,60.47,60.4,60.41,9600.0,40.808,40.8147,40.7675,40.7742,9600.0
2007-03-28 15:45:00,60.39,60.4,60.34,60.38,9000.0,40.7607,40.7675,40.727,40.754,9000.0
2007-03-28 15:50:00,60.39,60.45,60.36,60.45,15800.0,40.7607,40.8012,40.7405,40.8012,15800.0
2007-03-28 15:55:00,60.45,60.45,60.34,60.37,15200.0,40.8012,40.8012,40.727,40.7472,15200.0
2007-03-29 09:30:00,60.7,60.83,60.67,60.83,11800.0,40.97,41.0577,40.9497,41.0577,11800.0
2007-03-29 09:35:00,60.83,60.87,60.72,60.87,6500.0,41.0577,41.0847,40.9835,41.0847,6500.0
2007-03-29 09:40:00,60.86,60.93,60.68,60.76,19800.0,41.078,41.1252,40.9565,41.0105,19800.0
2007-03-29 09:45:00,60.76,60.79,60.65,60.76,16000.0,41.0105,41.0307,40.9362,41.0105,16000.0
2007-03-29 09:50:00,60.75,60.76,60.59,60.61,67200.0,41.0037,41.0105,40.8957,40.9092,67200.0
2007-03-29 09:55:00,60.61,60.75,60.56,60.74,10000.0,40.9092,41.0037,40.8755,40.997,10000.0
2007-03-29 10:00:00,60.72,60.73,60.63,60.68,11500.0,40.9835,40.9902,40.9227,40.9565,11500.0
2007-03-29 10:05:00,60.67,60.7,60.64,60.66,11600.0,40.9497,40.97,40.9295,40.943,11600.0
2007-03-29 10:10:00,60.66,60.68,60.6,60.68,9100.0,40.943,40.9565,40.9025,40.9565,9100.0
2007-03-29 10:15:00,60.69,60.8,60.63,60.63,15800.0,40.9632,41.0375,40.9227,40.9227,15800.0
2007-03-29 10:20:00,60.63,60.64,60.58,60.59,4300.0,40.9227,40.9295,40.889,40.8957,4300.0
2007-03-29 10:25:00,60.58,60.59,60.5,60.51,5800.0,40.889,40.8957,40.835,40.8417,5800.0
2007-03-29 10:30:00,60.52,60.55,60.48,60.48,9500.0,40.8485,40.8687,40.8215,40.8215,9500.0
2007-03-29 10:35:00,60.48,60.61,60.48,60.6,7100.0,40.8215,40.9092,40.8215,40.9025,7100.0
2007-03-29 10:40:00,60.61,60.66,60.55,60.55,15600.0,40.9092,40.943,40.8687,40.8687,15600.0
2007-03-29 10:45:00,60.55,60.56,60.5,60.5,5500.0,40.8687,40.8755,40.835,40.835,5500.0
2007-03-29 10:50:00,60.49,60.49,60.43,60.44,9300.0,40.8282,40.8282,40.7877,40.7945,9300.0
2007-03-29 10:55:00,60.44,60.46,60.42,60.42,10600.0,40.7945,40.808,40.781,40.781,10600.0
2007-03-29 11:00:00,60.41,60.42,60.4,60.4,5100.0,40.7742,40.781,40.7675,40.7675,5100.0
2007-03-29 11:05:00,60.4,60.49,60.4,60.49,8800.0,40.7675,40.8282,40.7675,40.8282,8800.0
2007-03-29 11:10:00,60.48,60.5,60.43,60.46,8300.0,40.8215,40.835,40.7877,40.808,8300.0
2007-03-29 11:15:00,60.46,60.5,60.46,60.5,10500.0,40.808,40.835,40.808,40.835,10500.0
2007-03-29 11:20:00,60.5,60.52,60.5,60.5,13400.0,40.835,40.8485,40.835,40.835,13400.0
2007-03-29 11:25:00,60.51,60.51,60.41,60.43,5800.0,40.8417,40.8417,40.7742,40.7877,5800.0
2007-03-29 11:30:00,60.42,60.42,60.37,60.38,6500.0,40.781,40.781,40.7472,40.754,6500.0
2007-03-29 11:35:00,60.38,60.38,60.33,60.34,6200.0,40.754,40.754,40.7202,40.727,6200.0
2007-03-29 11:40:00,60.35,60.35,60.33,60.34,5100.0,40.7337,40.7337,40.7202,40.727,5100.0
2007-03-29 11:45:00,60.34,60.35,60.28,60.29,7400.0,40.727,40.7337,40.6865,40.6932,7400.0
2007-03-29 11:50:00,60.29,60.29,60.19,60.19,14700.0,40.6932,40.6932,40.6257,40.6257,14700.0
2007-03-29 11:55:00,60.2,60.2,60.04,60.04,16000.0,40.6325,40.6325,40.5245,40.5245,16000.0
2007-03-29 12:00:00,60.04,60.2,60.01,60.14,30500.0,40.5245,40.6325,40.5042,40.592,30500.0
2007-03-29 12:05:00,60.12,60.21,60.08,60.17,30800.0,40.5785,40.6392,40.5515,40.6122,30800.0
2007-03-29 12:10:00,60.19,60.19,60.16,60.16,1300.0,40.6257,40.6257,40.6055,40.6055,1300.0
2007-03-29 12:15:00,60.16,60.2,60.11,60.14,9500.0,40.6055,40.6325,40.5717,40.592,9500.0
2007-03-29 12:20:00,60.13,60.15,60.06,60.07,5000.0,40.5852,40.5987,40.538,40.5447,5000.0
2007-03-29 12:25:00,60.07,60.07,59.98,60.0,3500.0,40.5447,40.5447,40.484,40.4975,3500.0
2007-03-29 12:30:00,60.0,60.01,59.94,59.95,8700.0,40.4975,40.5042,40.457,40.4638,8700.0
2007-03-29 12:35:00,59.95,60.01,59.95,59.99,4700.0,40.4638,40.5042,40.4638,40.4907,4700.0
2007-03-29 12:40:00,59.98,60.1,59.98,60.08,6100.0,40.484,40.565,40.484,40.5515,6100.0
2007-03-29 12:45:00,60.09,60.15,60.09,60.14,4700.0,40.5582,40.5987,40.5582,40.592,4700.0
2007-03-29 12:50:00,60.15,60.15,60.03,60.03,7300.0,40.5987,40.5987,40.5177,40.5177,7300.0
2007-03-29 12:55:00,60.03,60.03,59.98,60.0,4700.0,40.5177,40.5177,40.484,40.4975,4700.0
2007-03-29 13:00:00,59.99,60.0,59.96,59.97,4400.0,40.4907,40.4975,40.4705,40.4772,4400.0
2007-03-29 13:05:00,59.97,60.05,59.97,60.05,2400.0,40.4772,40.5312,40.4772,40.5312,2400.0
2007-03-29 13:10:00,60.06,60.08,60.05,60.05,4000.0,40.538,40.5515,40.5312,40.5312,4000.0
2007-03-29 13:15:00,60.06,60.06,59.91,59.94,8300.0,40.538,40.538,40.4368,40.457,8300.0
2007-03-29 13:20:00,59.94,59.96,59.85,59.88,4700.0,40.457,40.4705,40.3963,40.4165,4700.0
2007-03-29 13:25:00,59.88,59.92,59.88,59.92,2100.0,40.4165,40.4435,40.4165,40.4435,2100.0
2007-03-29 13:30:00,59.92,59.93,59.9,59.9,2800.0,40.4435,40.4503,40.43,40.43,2800.0
2007-03-29 13:35:00,59.91,59.94,59.9,59.92,5200.0,40.4368,40.457,40.43,40.4435,5200.0
2007-03-29 13:40:00,59.93,59.94,59.93,59.94,1100.0,40.4503,40.457,40.4503,40.457,1100.0
2007-03-29 13:45:00,59.94,59.94,59.87,59.87,6300.0,40.457,40.457,40.4098,40.4098,6300.0
2007-03-29 13:50:00,59.87,59.88,59.87,59.87,4900.0,40.4098,40.4165,40.4098,40.4098,4900.0
2007-03-29 13:55:00,59.86,59.86,59.75,59.77,11800.0,40.403,40.403,40.3288,40.3423,11800.0
2007-03-29 14:00:00,59.78,59.79,59.73,59.79,10000.0,40.349,40.3558,40.3153,40.3558,10000.0
2007-03-29 14:05:00,59.79,59.79,59.7,59.78,8500.0,40.3558,40.3558,40.295,40.349,8500.0
2007-03-29 14:10:00,59.78,59.83,59.77,59.82,6300.0,40.349,40.3828,40.3423,40.376,6300.0
2007-03-29 14:15:00,59.81,59.95,59.81,59.95,9400.0,40.3693,40.4638,40.3693,40.4638,9400.0
2007-03-29 14:20:00,59.92,59.99,59.92,59.95,14000.0,40.4435,40.4907,40.4435,40.4638,14000.0
2007-03-29 14:25:00,59.97,60.02,59.93,59.94,17000.0,40.4772,40.511,40.4503,40.457,17000.0
2007-03-29 14:30:00,59.94,59.94,59.87,59.88,18900.0,40.457,40.457,40.4098,40.4165,18900.0
2007-03-29 14:35:00,59.87,59.9,59.84,59.9,24400.0,40.4098,40.43,40.3895,40.43,24400.0
2007-03-29 14:40:00,59.9,59.97,59.9,59.95,23900.0,40.43,40.4772,40.43,40.4638,23900.0
2007-03-29 14:45:00,59.96,59.96,59.92,59.92,8900.0,40.4705,40.4705,40.4435,40.4435,8900.0
2007-03-29 14:50:00,59.92,59.94,59.89,59.91,20600.0,40.4435,40.457,40.4233,40.4368,20600.0
2007-03-29 14:55:00,59.9,59.97,59.9,59.96,15100.0,40.43,40.4772,40.43,40.4705,15100.0
2007-03-29 15:00:00,59.97,60.0,59.91,59.93,13500.0,40.4772,40.4975,40.4368,40.4503,13500.0
2007-03-29 15:05:00,59.93,59.97,59.9,59.93,9900.0,40.4503,40.4772,40.43,40.4503,9900.0
2007-03-29 15:10:00,59.93,59.97,59.93,59.97,16600.0,40.4503,40.4772,40.4503,40.4772,16600.0
2007-03-29 15:15:00,59.97,60.0,59.9,59.91,36400.0,40.4772,40.4975,40.43,40.4368,36400.0
2007-03-29 15:20:00,59.91,59.95,59.91,59.95,13300.0,40.4368,40.4638,40.4368,40.4638,13300.0
2007-03-29 15:25:00,59.95,59.96,59.91,59.94,16700.0,40.4638,40.4705,40.4368,40.457,16700.0
2007-03-29 15:30:00,59.96,59.97,59.93,59.96,28900.0,40.4705,40.4772,40.4503,40.4705,28900.0
2007-03-29 15:35:00,59.96,60.0,59.95,59.98,14400.0,40.4705,40.4975,40.4638,40.484,14400.0
2007-03-29 15:40:00,59.96,60.01,59.93,60.0,45300.0,40.4705,40.5042,40.4503,40.4975,45300.0
2007-03-29 15:45:00,60.0,60.14,59.99,60.14,18800.0,40.4975,40.592,40.4907,40.592,18800.0
2007-03-29 15:50:00,60.13,60.2,60.1,60.15,41700.0,40.5852,40.6325,40.565,40.5987,41700.0
2007-03-29 15:55:00,60.16,60.2,60.07,60.07,32000.0,40.6055,40.6325,40.5447,40.5447,32000.0
2007-03-30 09:30:00,60.2,60.28,60.16,60.16,10600.0,40.6325,40.6865,40.6055,40.6055,10600.0
2007-03-30 09:35:00,60.21,60.32,60.18,60.31,5800.0,40.6392,40.7135,40.619,40.7067,5800.0
2007-03-30 09:40:00,60.33,60.45,60.31,60.44,12400.0,40.7202,40.8012,40.7067,40.7945,12400.0
2007-03-30 09:45:00,60.45,60.64,60.32,60.59,29500.0,40.8012,40.9295,40.7135,40.8957,29500.0
2007-03-30 09:50:00,60.59,60.65,60.58,60.59,6600.0,40.8957,40.9362,40.889,40.8957,6600.0
2007-03-30 09:55:00,60.59,60.64,60.49,60.6,24700.0,40.8957,40.9295,40.8282,40.9025,24700.0
2007-03-30 10:00:00,60.61,60.67,60.46,60.5,13800.0,40.9092,40.9497,40.808,40.835,13800.0
2007-03-30 10:05:00,60.47,60.48,60.35,60.4,12800.0,40.8147,40.8215,40.7337,40.7675,12800.0
2007-03-30 10:10:00,60.4,60.4,60.33,60.36,20600.0,40.7675,40.7675,40.7202,40.7405,20600.0
2007-03-30 10:15:00,60.35,60.36,60.29,60.29,10000.0,40.7337,40.7405,40.6932,40.6932,10000.0
2007-03-30 10:20:00,60.28,60.29,60.16,60.19,16400.0,40.6865,40.6932,40.6055,40.6257,16400.0
2007-03-30 10:25:00,60.23,60.3,60.21,60.24,6300.0,40.6527,40.7,40.6392,40.6595,6300.0
2007-03-30 10:30:00,60.28,60.3,60.15,60.26,10900.0,40.6865,40.7,40.5987,40.673,10900.0
2007-03-30 10:35:00,60.26,60.3,60.26,60.27,7800.0,40.673,40.7,40.673,40.6797,7800.0
2007-03-30 10:40:00,60.27,60.27,60.15,60.15,6500.0,40.6797,40.6797,40.5987,40.5987,6500.0
2007-03-30 10:45:00,60.15,60.15,60.06,60.12,9600.0,40.5987,40.5987,40.538,40.5785,9600.0
2007-03-30 10:50:00,60.1,60.14,60.08,60.14,7200.0,40.565,40.592,40.5515,40.592,7200.0
2007-03-30 10:55:00,60.12,60.13,60.06,60.11,4400.0,40.5785,40.5852,40.538,40.5717,4400.0
2007-03-30 11:00:00,60.11,60.13,60.1,60.1,4000.0,40.5717,40.5852,40.565,40.565,4000.0
2007-03-30 11:05:00,60.12,60.2,60.11,60.19,5800.0,40.5785,40.6325,40.5717,40.6257,5800.0
2007-03-30 11:10:00,60.19,60.2,60.17,60.19,4600.0,40.6257,40.6325,40.6122,40.6257,4600.0
2007-03-30 11:15:00,60.19,60.2,60.15,60.16,13400.0,40.6257,40.6325,40.5987,40.6055,13400.0
2007-03-30 11:20:00,60.16,60.18,60.11,60.11,13300.0,40.6055,40.619,40.5717,40.5717,13300.0
2007-03-30 11:25:00,60.11,60.11,59.9,59.97,25400.0,40.5717,40.5717,40.43,40.4772,25400.0
2007-03-30 11:30:00,59.95,60.05,59.93,60.05,5700.0,40.4638,40.5312,40.4503,40.5312,5700.0
2007-03-30 11:35:00,60.05,60.09,60.05,60.05,7300.0,40.5312,40.5582,40.5312,40.5312,7300.0
2007-03-30 11:40:00,60.05,60.06,59.89,59.93,18800.0,40.5312,40.538,40.4233,40.4503,18800.0
2007-03-30 11:45:00,59.93,59.97,59.61,59.85,25700.0,40.4503,40.4772,40.2343,40.3963,25700.0
2007-03-30 11:50:00,59.85,59.92,59.77,59.83,13900.0,40.3963,40.4435,40.3423,40.3828,13900.0
2007-03-30 11:55:00,59.85,59.95,59.85,59.9,10500.0,40.3963,40.4638,40.3963,40.43,10500.0
2007-03-30 12:00:00,59.93,59.93,59.84,59.89,10200.0,40.4503,40.4503,40.3895,40.4233,10200.0
2007-03-30 12:05:00,59.92,59.99,59.91,59.93,8400.0,40.4435,40.4907,40.4368,40.4503,8400.0
2007-03-30 12:10:00,59.96,59.96,59.88,59.9,2900.0,40.4705,40.4705,40.4165,40.43,2900.0
2007-03-30 12:15:00,59.89,59.91,59.85,59.87,3900.0,40.4233,40.4368,40.3963,40.4098,3900.0
2007-03-30 12:20:00,59.87,59.87,59.78,59.78,3900.0,40.4098,40.4098,40.349,40.349,3900.0
2007-03-30 12:25:00,59.77,59.78,59.75,59.78,3300.0,40.3423,40.349,40.3288,40.349,3300.0
2007-03-30 12:30:00,59.79,59.87,59.77,59.86,3800.0,40.3558,40.4098,40.3423,40.403,3800.0
2007-03-30 12:35:00,59.86,59.93,59.86,59.93,9400.0,40.403,40.4503,40.403,40.4503,9400.0
2007-03-30 12:40:00,59.93,59.95,59.91,59.94,9000.0,40.4503,40.4638,40.4368,40.457,9000.0
2007-03-30 12:45:00,59.94,59.96,59.85,59.92,9300.0,40.457,40.4705,40.3963,40.4435,9300.0
2007-03-30 12:50:00,59.94,59.94,59.87,59.87,6600.0,40.457,40.457,40.4098,40.4098,6600.0
2007-03-30 12:55:00,59.86,59.9,59.86,59.89,4300.0,40.403,40.43,40.403,40.4233,4300.0
2007-03-30 13:00:00,59.88,59.89,59.86,59.88,2500.0,40.4165,40.4233,40.403,40.4165,2500.0
2007-03-30 13:05:00,59.87,59.91,59.87,59.9,10700.0,40.4098,40.4368,40.4098,40.43,10700.0
2007-03-30 13:10:00,59.9,59.9,59.89,59.9,10200.0,40.43,40.43,40.4233,40.43,10200.0
2007-03-30 13:15:00,59.92,59.93,59.91,59.93,5800.0,40.4435,40.4503,40.4368,40.4503,5800.0
2007-03-30 13:20:00,59.95,59.95,59.87,59.88,6500.0,40.4638,40.4638,40.4098,40.4165,6500.0
2007-03-30 13:25:00,59.88,59.89,59.86,59.87,5200.0,40.4165,40.4233,40.403,40.4098,5200.0
2007-03-30 13:30:00,59.86,59.94,59.86,59.94,6300.0,40.403,40.457,40.403,40.457,6300.0
2007-03-30 13:35:00,59.91,59.94,59.9,59.9,2100.0,40.4368,40.457,40.43,40.43,2100.0
2007-03-30 13:40:00,59.91,59.98,59.89,59.89,3800.0,40.4368,40.484,40.4233,40.4233,3800.0
2007-03-30 13:45:00,59.93,59.93,59.8,59.8,5800.0,40.4503,40.4503,40.3625,40.3625,5800.0
2007-03-30 13:50:00,59.84,59.97,59.84,59.89,2800.0,40.3895,40.4772,40.3895,40.4233,2800.0
2007-03-30 13:55:00,59.89,59.92,59.87,59.9,1200.0,40.4233,40.4435,40.4098,40.43,1200.0
2007-03-30 14:00:00,59.88,59.97,59.88,59.91,2100.0,40.4165,40.4772,40.4165,40.4368,2100.0
2007-03-30 14:05:00,59.91,59.97,59.91,59.97,1600.0,40.4368,40.4772,40.4368,40.4772,1600.0
2007-03-30 14:10:00,59.97,59.99,59.97,59.99,3300.0,40.4772,40.4907,40.4772,40.4907,3300.0
2007-03-30 14:15:00,59.99,59.99,59.97,59.99,4400.0,40.4907,40.4907,40.4772,40.4907,4400.0
2007-03-30 14:20:00,60.0,60.0,59.99,59.99,15800.0,40.4975,40.4975,40.4907,40.4907,15800.0
2007-03-30 14:25:00,59.98,60.0,59.95,59.95,14100.0,40.484,40.4975,40.4638,40.4638,14100.0
2007-03-30 14:30:00,59.97,60.0,59.96,59.99,7000.0,40.4772,40.4975,40.4705,40.4907,7000.0
2007-03-30 14:35:00,60.0,60.12,60.0,60.09,9900.0,40.4975,40.5785,40.4975,40.5582,9900.0
2007-03-30 14:40:00,60.12,60.14,60.02,60.05,6800.0,40.5785,40.592,40.511,40.5312,6800.0
2007-03-30 14:45:00,60.08,60.12,60.06,60.11,4600.0,40.5515,40.5785,40.538,40.5717,4600.0
2007-03-30 14:50:00,60.1,60.1,59.99,60.0,11300.0,40.565,40.565,40.4907,40.4975,11300.0
2007-03-30 14:55:00,59.99,60.0,59.93,59.96,7800.0,40.4907,40.4975,40.4503,40.4705,7800.0
2007-03-30 15:00:00,59.99,60.03,59.97,60.0,9000.0,40.4907,40.5177,40.4772,40.4975,9000.0
2007-03-30 15:05:00,60.01,60.01,59.9,59.9,12800.0,40.5042,40.5042,40.43,40.43,12800.0
2007-03-30 15:10:00,59.91,59.91,59.84,59.88,15500.0,40.4368,40.4368,40.3895,40.4165,15500.0
2007-03-30 15:15:00,59.89,59.92,59.86,59.89,11500.0,40.4233,40.4435,40.403,40.4233,11500.0
2007-03-30 15:20:00,59.91,60.0,59.9,59.92,12300.0,40.4368,40.4975,40.43,40.4435,12300.0
2007-03-30 15:25:00,59.92,59.92,59.86,59.86,10200.0,40.4435,40.4435,40.403,40.403,10200.0
2007-03-30 15:30:00,59.86,59.89,59.78,59.88,25700.0,40.403,40.4233,40.349,40.4165,25700.0
2007-03-30 15:35:00,59.87,59.87,59.79,59.79,8700.0,40.4098,40.4098,40.3558,40.3558,8700.0
2007-03-30 15:40:00,59.79,59.86,59.79,59.83,14500.0,40.3558,40.403,40.3558,40.3828,14500.0
2007-03-30 15:45:00,59.83,59.87,59.82,59.87,15400.0,40.3828,40.4098,40.376,40.4098,15400.0
2007-03-30 15:50:00,59.87,59.9,59.81,59.81,20700.0,40.4098,40.43,40.3693,40.3693,20700.0
2007-03-30 15:55:00,59.8,59.84,59.73,59.84,35900.0,40.3625,40.3895,40.3153,40.3895,35900.0
2007-04-02 09:30:00,59.99,60.14,59.83,59.91,46700.0,40.4907,40.592,40.3828,40.4368,46700.0
2007-04-02 09:35:00,59.95,60.2,59.91,59.94,50500.0,40.4638,40.6325,40.4368,40.457,50500.0
2007-04-02 09:40:00,59.94,60.08,59.9,59.94,54200.0,40.457,40.5515,40.43,40.457,54200.0
2007-04-02 09:45:00,59.97,60.04,59.89,59.99,13600.0,40.4772,40.5245,40.4233,40.4907,13600.0
2007-04-02 09:50:00,59.93,60.02,59.83,60.02,18200.0,40.4503,40.511,40.3828,40.511,18200.0
2007-04-02 09:55:00,60.0,60.19,59.96,60.14,16000.0,40.4975,40.6257,40.4705,40.592,16000.0
2007-04-02 10:00:00,60.13,60.13,59.98,60.1,24300.0,40.5852,40.5852,40.484,40.565,24300.0
2007-04-02 10:05:00,60.1,60.1,60.01,60.07,15900.0,40.565,40.565,40.5042,40.5447,15900.0
2007-04-02 10:10:00,60.07,60.1,59.97,60.0,34700.0,40.5447,40.565,40.4772,40.4975,34700.0
2007-04-02 10:15:00,60.0,60.08,59.98,60.0,17600.0,40.4975,40.5515,40.484,40.4975,17600.0
2007-04-02 10:20:00,60.0,60.11,59.96,60.0,21100.0,40.4975,40.5717,40.4705,40.4975,21100.0
2007-04-02 10:25:00,60.0,60.07,59.99,60.07,15100.0,40.4975,40.5447,40.4907,40.5447,15100.0
2007-04-02 10:30:00,60.09,60.15,60.08,60.12,10000.0,40.5582,40.5987,40.5515,40.5785,10000.0
2007-04-02 10:35:00,60.1,60.22,60.09,60.2,9700.0,40.565,40.646,40.5582,40.6325,9700.0
2007-04-02 10:40:00,60.21,60.22,60.11,60.18,18300.0,40.6392,40.646,40.5717,40.619,18300.0
2007-04-02 10:45:00,60.19,60.21,60.13,60.13,11100.0,40.6257,40.6392,40.5852,40.5852,11100.0
2007-04-02 10:50:00,60.13,60.21,60.1,60.19,31600.0,40.5852,40.6392,40.565,40.6257,31600.0
2007-04-02 10:55:00,60.21,60.38,60.21,60.35,17200.0,40.6392,40.754,40.6392,40.7337,17200.0
2007-04-02 11:00:00,60.35,60.51,60.32,60.51,48200.0,40.7337,40.8417,40.7135,40.8417,48200.0
2007-04-02 11:05:00,60.5,60.58,60.45,60.58,31800.0,40.835,40.889,40.8012,40.889,31800.0
2007-04-02 11:10:00,60.58,60.68,60.58,60.66,17900.0,40.889,40.9565,40.889,40.943,17900.0
2007-04-02 11:15:00,60.65,60.67,60.59,60.59,13800.0,40.9362,40.9497,40.8957,40.8957,13800.0
2007-04-02 11:20:00,60.56,60.64,60.56,60.62,5700.0,40.8755,40.9295,40.8755,40.916,5700.0
2007-04-02 11:25:00,60.65,60.71,60.63,60.63,20900.0,40.9362,40.9767,40.9227,40.9227,20900.0
2007-04-02 11:30:00,60.63,60.65,60.6,60.65,16500.0,40.9227,40.9362,40.9025,40.9362,16500.0
2007-04-02 11:35:00,60.68,60.74,60.67,60.74,13000.0,40.9565,40.997,40.9497,40.997,13000.0
2007-04-02 11:40:00,60.73,60.75,60.73,60.75,8100.0,40.9902,41.0037,40.9902,41.0037,8100.0
2007-04-02 11:45:00,60.76,60.76,60.61,60.62,12300.0,41.0105,41.0105,40.9092,40.916,12300.0
2007-04-02 11:50:00,60.61,60.63,60.55,60.61,6700.0,40.9092,40.9227,40.8687,40.9092,6700.0
2007-04-02 11:55:00,60.61,60.67,60.61,60.66,4100.0,40.9092,40.9497,40.9092,40.943,4100.0
2007-04-02 12:00:00,60.67,60.73,60.66,60.7,12600.0,40.9497,40.9902,40.943,40.97,12600.0
2007-04-02 12:05:00,60.69,60.72,60.66,60.7,7900.0,40.9632,40.9835,40.943,40.97,7900.0
2007-04-02 12:10:00,60.68,60.73,60.68,60.7,4600.0,40.9565,40.9902,40.9565,40.97,4600.0
2007-04-02 12:15:00,60.71,60.77,60.69,60.74,8800.0,40.9767,41.0172,40.9632,40.997,8800.0
2007-04-02 12:20:00,60.75,60.75,60.67,60.69,8300.0,41.0037,41.0037,40.9497,40.9632,8300.0
2007-04-02 12:25:00,60.68,60.69,60.64,60.67,7200.0,40.9565,40.9632,40.9295,40.9497,7200.0
2007-04-02 12:30:00,60.67,60.67,60.61,60.61,8100.0,40.9497,40.9497,40.9092,40.9092,8100.0
2007-04-02 12:35:00,60.6,60.61,60.6,60.61,6600.0,40.9025,40.9092,40.9025,40.9092,6600.0
2007-04-02 12:40:00,60.61,60.62,60.6,60.62,6500.0,40.9092,40.916,40.9025,40.916,6500.0
2007-04-02 12:45:00,60.62,60.63,60.6,60.63,8000.0,40.916,40.9227,40.9025,40.9227,8000.0
2007-04-02 12:50:00,60.63,60.64,60.62,60.63,6700.0,40.9227,40.9295,40.916,40.9227,6700.0
2007-04-02 12:55:00,60.62,60.62,60.6,60.6,22500.0,40.916,40.916,40.9025,40.9025,22500.0
2007-04-02 13:00:00,60.6,60.63,60.6,60.6,9500.0,40.9025,40.9227,40.9025,40.9025,9500.0
2007-04-02 13:05:00,60.6,60.61,60.6,60.6,8600.0,40.9025,40.9092,40.9025,40.9025,8600.0
2007-04-02 13:10:00,60.6,60.64,60.6,60.63,17100.0,40.9025,40.9295,40.9025,40.9227,17100.0
2007-04-02 13:15:00,60.62,60.66,60.58,60.64,14500.0,40.916,40.943,40.889,40.9295,14500.0
2007-04-02 13:20:00,60.63,60.64,60.57,60.6,16400.0,40.9227,40.9295,40.8822,40.9025,16400.0
2007-04-02 13:25:00,60.6,60.66,60.6,60.6,8200.0,40.9025,40.943,40.9025,40.9025,8200.0
2007-04-02 13:30:00,60.61,60.61,60.6,60.6,10600.0,40.9092,40.9092,40.9025,40.9025,10600.0
2007-04-02 13:35:00,60.6,60.61,60.6,60.6,7300.0,40.9025,40.9092,40.9025,40.9025,7300.0
2007-04-02 13:40:00,60.6,60.61,60.6,60.6,8600.0,40.9025,40.9092,40.9025,40.9025,8600.0
2007-04-02 13:45:00,60.6,60.61,60.6,60.61,7500.0,40.9025,40.9092,40.9025,40.9092,7500.0
2007-04-02 13:50:00,60.6,60.65,60.6,60.65,9800.0,40.9025,40.9362,40.9025,40.9362,9800.0
2007-04-02 13:55:00,60.65,60.65,60.61,60.62,4000.0,40.9362,40.9362,40.9092,40.916,4000.0
2007-04-02 14:00:00,60.62,60.62,60.59,60.61,21400.0,40.916,40.916,40.8957,40.9092,21400.0
2007-04-02 14:05:00,60.61,60.7,60.61,60.7,12300.0,40.9092,40.97,40.9092,40.97,12300.0
2007-04-02 14:10:00,60.69,60.7,60.61,60.62,9500.0,40.9632,40.97,40.9092,40.916,9500.0
2007-04-02 14:15:00,60.62,60.69,60.62,60.67,6500.0,40.916,40.9632,40.916,40.9497,6500.0
2007-04-02 14:20:00,60.68,60.72,60.67,60.71,18900.0,40.9565,40.9835,40.9497,40.9767,18900.0
2007-04-02 14:25:00,60.71,60.72,60.68,60.69,10200.0,40.9767,40.9835,40.9565,40.9632,10200.0
2007-04-02 14:30:00,60.7,60.71,60.69,60.7,14600.0,40.97,40.9767,40.9632,40.97,14600.0
2007-04-02 14:35:00,60.7,60.78,60.7,60.77,9600.0,40.97,41.024,40.97,41.0172,9600.0
2007-04-02 14:40:00,60.78,60.8,60.77,60.79,11800.0,41.024,41.0375,41.0172,41.0307,11800.0
2007-04-02 14:45:00,60.79,60.8,60.75,60.76,11200.0,41.0307,41.0375,41.0037,41.0105,11200.0
2007-04-02 14:50:00,60.76,60.77,60.73,60.74,13200.0,41.0105,41.0172,40.9902,40.997,13200.0
2007-04-02 14:55:00,60.73,60.73,60.66,60.66,11200.0,40.9902,40.9902,40.943,40.943,11200.0
2007-04-02 15:00:00,60.66,60.8,60.65,60.8,28300.0,40.943,41.0375,40.9362,41.0375,28300.0
2007-04-02 15:05:00,60.8,60.86,60.8,60.85,21400.0,41.0375,41.078,41.0375,41.0712,21400.0
2007-04-02 15:10:00,60.86,60.98,60.86,60.94,27000.0,41.078,41.159,41.078,41.132,27000.0
2007-04-02 15:15:00,60.94,61.0,60.93,60.98,14000.0,41.132,41.1725,41.1252,41.159,14000.0
2007-04-02 15:20:00,60.97,60.98,60.92,60.94,19800.0,41.1522,41.159,41.1185,41.132,19800.0
2007-04-02 15:25:00,60.94,60.97,60.92,60.92,19900.0,41.132,41.1522,41.1185,41.1185,19900.0
2007-04-02 15:30:00,60.93,61.03,60.92,61.0,34500.0,41.1252,41.1927,41.1185,41.1725,34500.0
2007-04-02 15:35:00,61.0,61.0,60.87,60.94,31500.0,41.1725,41.1725,41.0847,41.132,31500.0
2007-04-02 15:40:00,60.93,60.99,60.84,60.99,22600.0,41.1252,41.1657,41.0645,41.1657,22600.0
2007-04-02 15:45:00,60.98,60.98,60.91,60.91,9500.0,41.159,41.159,41.1117,41.1117,9500.0
2007-04-02 15:50:00,60.9,60.95,60.9,60.91,15700.0,41.105,41.1387,41.105,41.1117,15700.0
2007-04-02 15:55:00,60.9,60.93,60.9,60.9,20400.0,41.105,41.1252,41.105,41.105,20400.0
2007-04-03 09:30:00,61.2,61.3,61.2,61.3,10500.0,41.3074,41.3749,41.3074,41.3749,10500.0
2007-04-03 09:35:00,61.3,61.53,61.3,61.43,21200.0,41.3749,41.5302,41.3749,41.4627,21200.0
2007-04-03 09:40:00,61.38,61.41,61.26,61.31,21700.0,41.4289,41.4492,41.3479,41.3817,21700.0
2007-04-03 09:45:00,61.31,61.38,61.21,61.38,20100.0,41.3817,41.4289,41.3142,41.4289,20100.0
2007-04-03 09:50:00,61.35,61.36,61.25,61.28,14600.0,41.4087,41.4154,41.3412,41.3614,14600.0
2007-04-03 09:55:00,61.27,61.28,61.13,61.14,15900.0,41.3547,41.3614,41.2602,41.267,15900.0
2007-04-03 10:00:00,61.14,61.44,61.14,61.42,18700.0,41.267,41.4694,41.267,41.4559,18700.0
2007-04-03 10:05:00,61.45,61.46,61.39,61.41,7600.0,41.4762,41.4829,41.4357,41.4492,7600.0
2007-04-03 10:10:00,61.39,61.48,61.39,61.48,10800.0,41.4357,41.4964,41.4357,41.4964,10800.0
2007-04-03 10:15:00,61.48,61.62,61.48,61.6,14800.0,41.4964,41.5909,41.4964,41.5774,14800.0
2007-04-03 10:20:00,61.59,61.59,61.54,61.55,7100.0,41.5707,41.5707,41.5369,41.5437,7100.0
2007-04-03 10:25:00,61.54,61.54,61.48,61.48,17500.0,41.5369,41.5369,41.4964,41.4964,17500.0
2007-04-03 10:30:00,61.5,61.54,61.5,61.53,8600.0,41.5099,41.5369,41.5099,41.5302,8600.0
2007-04-03 10:35:00,61.53,61.61,61.53,61.61,8700.0,41.5302,41.5842,41.5302,41.5842,8700.0
2007-04-03 10:40:00,61.6,61.79,61.6,61.79,19300.0,41.5774,41.7057,41.5774,41.7057,19300.0
2007-04-03 10:45:00,61.79,61.87,61.79,61.82,12500.0,41.7057,41.7597,41.7057,41.7259,12500.0
2007-04-03 10:50:00,61.82,61.83,61.76,61.79,6900.0,41.7259,41.7327,41.6854,41.7057,6900.0
2007-04-03 10:55:00,61.78,61.8,61.76,61.79,10000.0,41.6989,41.7124,41.6854,41.7057,10000.0
2007-04-03 11:00:00,61.78,61.78,61.77,61.78,2400.0,41.6989,41.6989,41.6922,41.6989,2400.0
2007-04-03 11:05:00,61.77,61.8,61.77,61.79,6500.0,41.6922,41.7124,41.6922,41.7057,6500.0
2007-04-03 11:10:00,61.8,61.8,61.76,61.76,6000.0,41.7124,41.7124,41.6854,41.6854,6000.0
2007-04-03 11:15:00,61.75,61.76,61.73,61.73,5300.0,41.6787,41.6854,41.6652,41.6652,5300.0
2007-04-03 11:20:00,61.73,61.74,61.71,61.71,4400.0,41.6652,41.6719,41.6517,41.6517,4400.0
2007-04-03 11:25:00,61.72,61.72,61.6,61.62,7900.0,41.6584,41.6584,41.5774,41.5909,7900.0
2007-04-03 11:30:00,61.62,61.69,61.62,61.67,11000.0,41.5909,41.6382,41.5909,41.6247,11000.0
2007-04-03 11:35:00,61.67,61.68,61.61,61.61,9000.0,41.6247,41.6314,41.5842,41.5842,9000.0
2007-04-03 11:40:00,61.62,61.66,61.62,61.65,8100.0,41.5909,41.6179,41.5909,41.6112,8100.0
2007-04-03 11:45:00,61.66,61.66,61.65,61.66,2700.0,41.6179,41.6179,41.6112,41.6179,2700.0
2007-04-03 11:50:00,61.66,61.66,61.63,61.64,4500.0,41.6179,41.6179,41.5977,41.6044,4500.0
2007-04-03 11:55:00,61.64,61.64,61.59,61.6,4400.0,41.6044,41.6044,41.5707,41.5774,4400.0
2007-04-03 12:00:00,61.6,61.65,61.59,61.61,8300.0,41.5774,41.6112,41.5707,41.5842,8300.0
2007-04-03 12:05:00,61.61,61.62,61.6,61.61,6400.0,41.5842,41.5909,41.5774,41.5842,6400.0
2007-04-03 12:10:00,61.61,61.61,61.61,61.61,1700.0,41.5842,41.5842,41.5842,41.5842,1700.0
2007-04-03 12:15:00,61.61,61.61,61.61,61.61,1100.0,41.5842,41.5842,41.5842,41.5842,1100.0
2007-04-03 12:20:00,61.62,61.62,61.61,61.61,2400.0,41.5909,41.5909,41.5842,41.5842,2400.0
2007-04-03 12:25:00,61.61,61.61,61.61,61.61,1900.0,41.5842,41.5842,41.5842,41.5842,1900.0
2007-04-03 12:30:00,61.61,61.62,61.61,61.61,6600.0,41.5842,41.5909,41.5842,41.5842,6600.0
2007-04-03 12:35:00,61.61,61.61,61.57,61.57,5100.0,41.5842,41.5842,41.5572,41.5572,5100.0
2007-04-03 12:40:00,61.56,61.56,61.52,61.52,4300.0,41.5504,41.5504,41.5234,41.5234,4300.0
2007-04-03 12:45:00,61.52,61.52,61.49,61.49,3300.0,41.5234,41.5234,41.5032,41.5032,3300.0
2007-04-03 12:50:00,61.5,61.5,61.48,61.48,3200.0,41.5099,41.5099,41.4964,41.4964,3200.0
2007-04-03 12:55:00,61.48,61.49,61.48,61.48,2300.0,41.4964,41.5032,41.4964,41.4964,2300.0
2007-04-03 13:00:00,61.48,61.5,61.48,61.49,9000.0,41.4964,41.5099,41.4964,41.5032,9000.0
2007-04-03 13:05:00,61.5,61.56,61.5,61.54,10300.0,41.5099,41.5504,41.5099,41.5369,10300.0
2007-04-03 13:10:00,61.54,61.54,61.53,61.53,2700.0,41.5369,41.5369,41.5302,41.5302,2700.0
2007-04-03 13:15:00,61.53,61.54,61.53,61.54,600.0,41.5302,41.5369,41.5302,41.5369,600.0
2007-04-03 13:20:00,61.53,61.53,61.52,61.53,7000.0,41.5302,41.5302,41.5234,41.5302,7000.0
2007-04-03 13:25:00,61.53,61.57,61.53,61.57,5900.0,41.5302,41.5572,41.5302,41.5572,5900.0
2007-04-03 13:30:00,61.56,61.57,61.56,61.56,5100.0,41.5504,41.5572,41.5504,41.5504,5100.0
2007-04-03 13:35:00,61.57,61.58,61.57,61.57,4300.0,41.5572,41.5639,41.5572,41.5572,4300.0
2007-04-03 13:40:00,61.57,61.6,61.57,61.6,12500.0,41.5572,41.5774,41.5572,41.5774,12500.0
2007-04-03 13:45:00,61.6,61.68,61.58,61.62,10400.0,41.5774,41.6314,41.5639,41.5909,10400.0
2007-04-03 13:50:00,61.63,61.63,61.6,61.6,3500.0,41.5977,41.5977,41.5774,41.5774,3500.0
2007-04-03 13:55:00,61.61,61.61,61.57,61.57,3400.0,41.5842,41.5842,41.5572,41.5572,3400.0
2007-04-03 14:00:00,61.58,61.58,61.57,61.57,5700.0,41.5639,41.5639,41.5572,41.5572,5700.0
2007-04-03 14:05:00,61.57,61.58,61.55,61.56,3300.0,41.5572,41.5639,41.5437,41.5504,3300.0
2007-04-03 14:10:00,61.56,61.59,61.49,61.49,9600.0,41.5504,41.5707,41.5032,41.5032,9600.0
2007-04-03 14:15:00,61.49,61.52,61.48,61.52,9600.0,41.5032,41.5234,41.4964,41.5234,9600.0
2007-04-03 14:20:00,61.51,61.51,61.48,61.49,5100.0,41.5167,41.5167,41.4964,41.5032,5100.0
2007-04-03 14:25:00,61.49,61.49,61.39,61.42,25900.0,41.5032,41.5032,41.4357,41.4559,25900.0
2007-04-03 14:30:00,61.43,61.47,61.43,61.45,9200.0,41.4627,41.4897,41.4627,41.4762,9200.0
2007-04-03 14:35:00,61.46,61.49,61.46,61.48,4500.0,41.4829,41.5032,41.4829,41.4964,4500.0
2007-04-03 14:40:00,61.48,61.5,61.47,61.5,5600.0,41.4964,41.5099,41.4897,41.5099,5600.0
2007-04-03 14:45:00,61.49,61.5,61.49,61.49,5200.0,41.5032,41.5099,41.5032,41.5032,5200.0
2007-04-03 14:50:00,61.49,61.49,61.48,61.49,4800.0,41.5032,41.5032,41.4964,41.5032,4800.0
2007-04-03 14:55:00,61.48,61.49,61.38,61.41,17800.0,41.4964,41.5032,41.4289,41.4492,17800.0
2007-04-03 15:00:00,61.41,61.43,61.39,61.42,9100.0,41.4492,41.4627,41.4357,41.4559,9100.0
2007-04-03 15:05:00,61.42,61.45,61.42,61.44,4300.0,41.4559,41.4762,41.4559,41.4694,4300.0
2007-04-03 15:10:00,61.45,61.45,61.41,61.42,16800.0,41.4762,41.4762,41.4492,41.4559,16800.0
2007-04-03 15:15:00,61.42,61.43,61.4,61.41,14200.0,41.4559,41.4627,41.4424,41.4492,14200.0
2007-04-03 15:20:00,61.42,61.45,61.41,61.41,18800.0,41.4559,41.4762,41.4492,41.4492,18800.0
2007-04-03 15:25:00,61.41,61.46,61.41,61.44,10300.0,41.4492,41.4829,41.4492,41.4694,10300.0
2007-04-03 15:30:00,61.43,61.44,61.38,61.39,5700.0,41.4627,41.4694,41.4289,41.4357,5700.0
2007-04-03 15:35:00,61.39,61.4,61.39,61.39,9900.0,41.4357,41.4424,41.4357,41.4357,9900.0
2007-04-03 15:40:00,61.39,61.4,61.36,61.39,18300.0,41.4357,41.4424,41.4154,41.4357,18300.0
2007-04-03 15:45:00,61.39,61.49,61.39,61.39,14700.0,41.4357,41.5032,41.4357,41.4357,14700.0
2007-04-03 15:50:00,61.38,61.42,61.37,61.42,13500.0,41.4289,41.4559,41.4222,41.4559,13500.0
2007-04-03 15:55:00,61.42,61.42,61.34,61.39,18300.0,41.4559,41.4559,41.4019,41.4357,18300.0
2007-04-04 09:30:00,61.32,61.6,61.27,61.6,15200.0,41.3884,41.5774,41.3547,41.5774,15200.0
2007-04-04 09:35:00,61.55,61.58,61.47,61.49,12700.0,41.5437,41.5639,41.4897,41.5032,12700.0
2007-04-04 09:40:00,61.52,61.73,61.51,61.65,9200.0,41.5234,41.6652,41.5167,41.6112,9200.0
2007-04-04 09:45:00,61.67,61.77,61.67,61.69,12600.0,41.6247,41.6922,41.6247,41.6382,12600.0
2007-04-04 09:50:00,61.69,61.85,61.66,61.79,14300.0,41.6382,41.7462,41.6179,41.7057,14300.0
2007-04-04 09:55:00,61.81,61.83,61.73,61.74,11300.0,41.7192,41.7327,41.6652,41.6719,11300.0
2007-04-04 10:00:00,61.73,61.76,61.64,61.65,15500.0,41.6652,41.6854,41.6044,41.6112,15500.0
2007-04-04 10:05:00,61.64,61.8,61.64,61.71,11400.0,41.6044,41.7124,41.6044,41.6517,11400.0
2007-04-04 10:10:00,61.72,61.82,61.72,61.8,13000.0,41.6584,41.7259,41.6584,41.7124,13000.0
2007-04-04 10:15:00,61.8,61.82,61.79,61.81,7300.0,41.7124,41.7259,41.7057,41.7192,7300.0
2007-04-04 10:20:00,61.82,61.89,61.8,61.89,11700.0,41.7259,41.7732,41.7124,41.7732,11700.0
2007-04-04 10:25:00,61.9,61.92,61.89,61.92,12000.0,41.7799,41.7934,41.7732,41.7934,12000.0
2007-04-04 10:30:00,61.91,61.95,61.73,61.73,12400.0,41.7867,41.8137,41.6652,41.6652,12400.0
2007-04-04 10:35:00,61.73,61.73,61.58,61.64,20700.0,41.6652,41.6652,41.5639,41.6044,20700.0
2007-04-04 10:40:00,61.65,61.65,61.55,61.59,12000.0,41.6112,41.6112,41.5437,41.5707,12000.0
2007-04-04 10:45:00,61.6,61.61,61.54,61.55,8100.0,41.5774,41.5842,41.5369,41.5437,8100.0
2007-04-04 10:50:00,61.54,61.55,61.52,61.55,6400.0,41.5369,41.5437,41.5234,41.5437,6400.0
2007-04-04 10:55:00,61.54,61.54,61.5,61.51,6400.0,41.5369,41.5369,41.5099,41.5167,6400.0
2007-04-04 11:00:00,61.5,61.55,61.49,61.54,12200.0,41.5099,41.5437,41.5032,41.5369,12200.0
2007-04-04 11:05:00,61.54,61.6,61.54,61.6,6300.0,41.5369,41.5774,41.5369,41.5774,6300.0
2007-04-04 11:10:00,61.6,61.69,61.6,61.67,5600.0,41.5774,41.6382,41.5774,41.6247,5600.0
2007-04-04 11:15:00,61.67,61.67,61.65,61.65,2000.0,41.6247,41.6247,41.6112,41.6112,2000.0
2007-04-04 11:20:00,61.66,61.66,61.61,61.61,5600.0,41.6179,41.6179,41.5842,41.5842,5600.0
2007-04-04 11:25:00,61.61,61.61,61.58,61.58,7100.0,41.5842,41.5842,41.5639,41.5639,7100.0
2007-04-04 11:30:00,61.57,61.58,61.49,61.55,11600.0,41.5572,41.5639,41.5032,41.5437,11600.0
2007-04-04 11:35:00,61.56,61.6,61.56,61.59,8200.0,41.5504,41.5774,41.5504,41.5707,8200.0
2007-04-04 11:40:00,61.58,61.59,61.57,61.57,2600.0,41.5639,41.5707,41.5572,41.5572,2600.0
2007-04-04 11:45:00,61.58,61.59,61.58,61.59,8400.0,41.5639,41.5707,41.5639,41.5707,8400.0
2007-04-04 11:50:00,61.59,61.64,61.59,61.64,11100.0,41.5707,41.6044,41.5707,41.6044,11100.0
2007-04-04 11:55:00,61.64,61.73,61.64,61.73,7500.0,41.6044,41.6652,41.6044,41.6652,7500.0
2007-04-04 12:00:00,61.73,61.77,61.72,61.77,12000.0,41.6652,41.6922,41.6584,41.6922,12000.0
2007-04-04 12:05:00,61.76,61.77,61.73,61.73,4200.0,41.6854,41.6922,41.6652,41.6652,4200.0
2007-04-04 12:10:00,61.73,61.73,61.68,61.68,2200.0,41.6652,41.6652,41.6314,41.6314,2200.0
2007-04-04 12:15:00,61.67,61.68,61.65,61.66,4100.0,41.6247,41.6314,41.6112,41.6179,4100.0
2007-04-04 12:20:00,61.66,61.68,61.63,61.66,10400.0,41.6179,41.6314,41.5977,41.6179,10400.0
2007-04-04 12:25:00,61.67,61.67,61.65,61.66,4100.0,41.6247,41.6247,41.6112,41.6179,4100.0
2007-04-04 12:30:00,61.67,61.68,61.66,61.66,5900.0,41.6247,41.6314,41.6179,41.6179,5900.0
2007-04-04 12:35:00,61.67,61.67,61.65,61.65,2300.0,41.6247,41.6247,41.6112,41.6112,2300.0
2007-04-04 12:40:00,61.65,61.65,61.6,61.61,6100.0,41.6112,41.6112,41.5774,41.5842,6100.0
2007-04-04 12:45:00,61.62,61.66,61.62,61.66,3800.0,41.5909,41.6179,41.5909,41.6179,3800.0
2007-04-04 12:50:00,61.66,61.68,61.64,61.64,6200.0,41.6179,41.6314,41.6044,41.6044,6200.0
2007-04-04 12:55:00,61.65,61.65,61.62,61.63,3100.0,41.6112,41.6112,41.5909,41.5977,3100.0
2007-04-04 13:00:00,61.63,61.63,61.51,61.52,5600.0,41.5977,41.5977,41.5167,41.5234,5600.0
2007-04-04 13:05:00,61.52,61.55,61.48,61.55,5600.0,41.5234,41.5437,41.4964,41.5437,5600.0
2007-04-04 13:10:00,61.54,61.56,61.53,61.55,2700.0,41.5369,41.5504,41.5302,41.5437,2700.0
2007-04-04 13:15:00,61.55,61.56,61.53,61.53,5200.0,41.5437,41.5504,41.5302,41.5302,5200.0
2007-04-04 13:20:00,61.53,61.58,61.53,61.58,2700.0,41.5302,41.5639,41.5302,41.5639,2700.0
2007-04-04 13:25:00,61.57,61.58,61.57,61.58,1000.0,41.5572,41.5639,41.5572,41.5639,1000.0
2007-04-04 13:30:00,61.58,61.58,61.56,61.56,6200.0,41.5639,41.5639,41.5504,41.5504,6200.0
2007-04-04 13:35:00,61.56,61.56,61.48,61.49,12400.0,41.5504,41.5504,41.4964,41.5032,12400.0
2007-04-04 13:40:00,61.48,61.55,61.46,61.54,7900.0,41.4964,41.5437,41.4829,41.5369,7900.0
2007-04-04 13:45:00,61.55,61.57,61.53,61.57,5700.0,41.5437,41.5572,41.5302,41.5572,5700.0
2007-04-04 13:50:00,61.58,61.59,61.54,61.58,7400.0,41.5639,41.5707,41.5369,41.5639,7400.0
2007-04-04 13:55:00,61.58,61.58,61.57,61.58,4600.0,41.5639,41.5639,41.5572,41.5639,4600.0
2007-04-04 14:00:00,61.57,61.57,61.53,61.54,6400.0,41.5572,41.5572,41.5302,41.5369,6400.0
2007-04-04 14:05:00,61.53,61.54,61.52,61.54,2500.0,41.5302,41.5369,41.5234,41.5369,2500.0
2007-04-04 14:10:00,61.55,61.59,61.55,61.57,3500.0,41.5437,41.5707,41.5437,41.5572,3500.0
2007-04-04 14:15:00,61.58,61.65,61.58,61.63,7000.0,41.5639,41.6112,41.5639,41.5977,7000.0
2007-04-04 14:20:00,61.63,61.63,61.58,61.59,4700.0,41.5977,41.5977,41.5639,41.5707,4700.0
2007-04-04 14:25:00,61.59,61.61,61.59,61.6,4600.0,41.5707,41.5842,41.5707,41.5774,4600.0
2007-04-04 14:30:00,61.59,61.62,61.59,61.62,4900.0,41.5707,41.5909,41.5707,41.5909,4900.0
2007-04-04 14:35:00,61.62,61.64,61.61,61.62,6300.0,41.5909,41.6044,41.5842,41.5909,6300.0
2007-04-04 14:40:00,61.63,61.63,61.6,61.62,7700.0,41.5977,41.5977,41.5774,41.5909,7700.0
2007-04-04 14:45:00,61.62,61.62,61.57,61.57,6100.0,41.5909,41.5909,41.5572,41.5572,6100.0
2007-04-04 14:50:00,61.58,61.58,61.56,61.57,7400.0,41.5639,41.5639,41.5504,41.5572,7400.0
2007-04-04 14:55:00,61.57,61.58,61.53,61.56,7600.0,41.5572,41.5639,41.5302,41.5504,7600.0
2007-04-04 15:00:00,61.56,61.58,61.51,61.53,5900.0,41.5504,41.5639,41.5167,41.5302,5900.0
2007-04-04 15:05:00,61.53,61.59,61.53,61.59,5000.0,41.5302,41.5707,41.5302,41.5707,5000.0
2007-04-04 15:10:00,61.59,61.6,61.58,61.59,7900.0,41.5707,41.5774,41.5639,41.5707,7900.0
2007-04-04 15:15:00,61.59,61.59,61.58,61.59,3000.0,41.5707,41.5707,41.5639,41.5707,3000.0
2007-04-04 15:20:00,61.58,61.59,61.55,61.58,3500.0,41.5639,41.5707,41.5437,41.5639,3500.0
2007-04-04 15:25:00,61.57,61.58,61.54,61.55,10600.0,41.5572,41.5639,41.5369,41.5437,10600.0
2007-04-04 15:30:00,61.55,61.55,61.51,61.51,6400.0,41.5437,41.5437,41.5167,41.5167,6400.0
2007-04-04 15:35:00,61.52,61.53,61.46,61.47,8500.0,41.5234,41.5302,41.4829,41.4897,8500.0
2007-04-04 15:40:00,61.48,61.55,61.48,61.54,13500.0,41.4964,41.5437,41.4964,41.5369,13500.0
2007-04-04 15:45:00,61.55,61.55,61.51,61.51,8300.0,41.5437,41.5437,41.5167,41.5167,8300.0
2007-04-04 15:50:00,61.51,61.52,61.45,61.5,14800.0,41.5167,41.5234,41.4762,41.5099,14800.0
2007-04-04 15:55:00,61.49,61.51,61.48,61.5,16900.0,41.5032,41.5167,41.4964,41.5099,16900.0
2007-04-05 09:30:00,60.6,60.6,60.6,60.6,0.0,40.9025,40.9025,40.9025,40.9025,0.0
2007-04-05 09:35:00,60.25,60.26,59.39,59.68,231800.0,40.6662,40.673,40.0858,40.2815,231800.0
2007-04-05 09:40:00,59.65,59.75,59.12,59.17,116800.0,40.2613,40.3288,39.9035,39.9373,116800.0
2007-04-05 09:45:00,59.17,59.23,58.74,58.9,224500.0,39.9373,39.9778,39.6471,39.755,224500.0
2007-04-05 09:50:00,58.86,58.95,58.14,58.3,244700.0,39.728,39.7888,39.2421,39.3501,244700.0
2007-04-05 09:55:00,58.3,59.04,58.23,58.83,352000.0,39.3501,39.8495,39.3028,39.7078,352000.0
2007-04-05 10:00:00,58.88,59.5,58.8,58.81,192500.0,39.7415,40.16,39.6875,39.6943,192500.0
2007-04-05 10:05:00,58.82,58.83,58.25,58.25,168900.0,39.701,39.7078,39.3163,39.3163,168900.0
2007-04-05 10:10:00,58.25,58.29,57.86,57.99,244700.0,39.3163,39.3433,39.0531,39.1408,244700.0
2007-04-05 10:15:00,57.97,58.07,57.76,57.87,232800.0,39.1273,39.1948,38.9856,39.0598,232800.0
2007-04-05 10:20:00,57.87,57.95,57.63,57.69,102900.0,39.0598,39.1138,38.8978,38.9383,102900.0
2007-04-05 10:25:00,57.69,58.0,57.68,57.79,126200.0,38.9383,39.1476,38.9316,39.0058,126200.0
2007-04-05 10:30:00,57.8,58.05,57.79,57.96,192300.0,39.0126,39.1813,39.0058,39.1206,192300.0
2007-04-05 10:35:00,57.96,58.0,57.89,57.92,90300.0,39.1206,39.1476,39.0733,39.0936,90300.0
2007-04-05 10:40:00,57.93,58.0,57.7,57.77,349600.0,39.1003,39.1476,38.9451,38.9923,349600.0
2007-04-05 10:45:00,57.76,57.97,57.57,57.95,192700.0,38.9856,39.1273,38.8573,39.1138,192700.0
2007-04-05 10:50:00,57.96,58.3,57.95,58.16,141300.0,39.1206,39.3501,39.1138,39.2556,141300.0
2007-04-05 10:55:00,58.19,58.43,58.18,58.38,127600.0,39.2758,39.4378,39.2691,39.4041,127600.0
2007-04-05 11:00:00,58.34,58.38,58.24,58.3,186300.0,39.3771,39.4041,39.3096,39.3501,186300.0
2007-04-05 11:05:00,58.31,58.5,58.31,58.35,129100.0,39.3568,39.4851,39.3568,39.3838,129100.0
2007-04-05 11:10:00,58.37,58.38,57.8,58.02,482700.0,39.3973,39.4041,39.0126,39.1611,482700.0
2007-04-05 11:15:00,58.02,58.13,57.96,58.05,209800.0,39.1611,39.2353,39.1206,39.1813,209800.0
2007-04-05 11:20:00,58.06,58.06,57.98,58.06,80500.0,39.1881,39.1881,39.1341,39.1881,80500.0
2007-04-05 11:25:00,58.06,58.32,57.96,58.13,159600.0,39.1881,39.3636,39.1206,39.2353,159600.0
2007-04-05 11:30:00,58.13,58.18,57.97,58.08,133800.0,39.2353,39.2691,39.1273,39.2016,133800.0
2007-04-05 11:35:00,58.08,58.15,58.05,58.1,92600.0,39.2016,39.2488,39.1813,39.2151,92600.0
2007-04-05 11:40:00,58.08,58.16,58.0,58.08,181100.0,39.2016,39.2556,39.1476,39.2016,181100.0
2007-04-05 11:45:00,58.08,58.14,58.06,58.12,101800.0,39.2016,39.2421,39.1881,39.2286,101800.0
2007-04-05 11:50:00,58.13,58.18,58.1,58.17,87300.0,39.2353,39.2691,39.2151,39.2623,87300.0
2007-04-05 11:55:00,58.18,58.25,58.1,58.2,68600.0,39.2691,39.3163,39.2151,39.2826,68600.0
2007-04-05 12:00:00,58.21,58.24,58.15,58.2,121300.0,39.2893,39.3096,39.2488,39.2826,121300.0
2007-04-05 12:05:00,58.22,58.29,58.2,58.29,55700.0,39.2961,39.3433,39.2826,39.3433,55700.0
2007-04-05 12:10:00,58.3,58.38,58.28,58.29,172100.0,39.3501,39.4041,39.3366,39.3433,172100.0
2007-04-05 12:15:00,58.29,58.29,58.27,58.28,77800.0,39.3433,39.3433,39.3298,39.3366,77800.0
2007-04-05 12:20:00,58.28,58.3,58.22,58.22,50700.0,39.3366,39.3501,39.2961,39.2961,50700.0
2007-04-05 12:25:00,58.22,58.23,58.05,58.13,47900.0,39.2961,39.3028,39.1813,39.2353,47900.0
2007-04-05 12:30:00,58.15,58.3,58.15,58.26,39100.0,39.2488,39.3501,39.2488,39.3231,39100.0
2007-04-05 12:35:00,58.25,58.3,58.22,58.25,27400.0,39.3163,39.3501,39.2961,39.3163,27400.0
2007-04-05 12:40:00,58.22,58.28,58.15,58.28,58800.0,39.2961,39.3366,39.2488,39.3366,58800.0
2007-04-05 12:45:00,58.29,58.3,58.26,58.27,16800.0,39.3433,39.3501,39.3231,39.3298,16800.0
2007-04-05 12:50:00,58.26,58.26,58.13,58.16,42700.0,39.3231,39.3231,39.2353,39.2556,42700.0
2007-04-05 12:55:00,58.17,58.35,58.17,58.29,69900.0,39.2623,39.3838,39.2623,39.3433,69900.0
2007-04-05 13:00:00,58.29,58.6,58.29,58.49,87900.0,39.3433,39.5526,39.3433,39.4783,87900.0
2007-04-05 13:05:00,58.49,58.75,58.45,58.66,108000.0,39.4783,39.6538,39.4513,39.5931,108000.0
2007-04-05 13:10:00,58.67,58.76,58.49,58.49,100000.0,39.5998,39.6606,39.4783,39.4783,100000.0
2007-04-05 13:15:00,58.5,58.53,58.4,58.5,90200.0,39.4851,39.5053,39.4176,39.4851,90200.0
2007-04-05 13:20:00,58.5,58.51,58.42,58.49,97700.0,39.4851,39.4918,39.4311,39.4783,97700.0
2007-04-05 13:25:00,58.49,58.5,58.3,58.42,327700.0,39.4783,39.4851,39.3501,39.4311,327700.0
2007-04-05 13:30:00,58.43,58.49,58.43,58.44,45500.0,39.4378,39.4783,39.4378,39.4446,45500.0
2007-04-05 13:35:00,58.43,58.43,58.3,58.31,14300.0,39.4378,39.4378,39.3501,39.3568,14300.0
2007-04-05 13:40:00,58.3,58.36,58.3,58.35,24700.0,39.3501,39.3906,39.3501,39.3838,24700.0
2007-04-05 13:45:00,58.34,58.39,58.22,58.22,42200.0,39.3771,39.4108,39.2961,39.2961,42200.0
2007-04-05 13:50:00,58.23,58.23,58.06,58.1,49500.0,39.3028,39.3028,39.1881,39.2151,49500.0
2007-04-05 13:55:00,58.1,58.19,58.08,58.17,27800.0,39.2151,39.2758,39.2016,39.2623,27800.0
2007-04-05 14:00:00,58.17,58.19,58.11,58.13,16800.0,39.2623,39.2758,39.2218,39.2353,16800.0
2007-04-05 14:05:00,58.13,58.14,58.1,58.13,14500.0,39.2353,39.2421,39.2151,39.2353,14500.0
2007-04-05 14:10:00,58.13,58.15,58.05,58.05,30600.0,39.2353,39.2488,39.1813,39.1813,30600.0
2007-04-05 14:15:00,58.04,58.16,58.02,58.07,72100.0,39.1746,39.2556,39.1611,39.1948,72100.0
2007-04-05 14:20:00,58.07,58.31,58.07,58.2,45300.0,39.1948,39.3568,39.1948,39.2826,45300.0
2007-04-05 14:25:00,58.19,58.37,58.19,58.27,44300.0,39.2758,39.3973,39.2758,39.3298,44300.0
2007-04-05 14:30:00,58.28,58.45,58.27,58.39,57300.0,39.3366,39.4513,39.3298,39.4108,57300.0
2007-04-05 14:35:00,58.39,58.45,58.26,58.28,31000.0,39.4108,39.4513,39.3231,39.3366,31000.0
2007-04-05 14:40:00,58.26,58.33,58.26,58.28,21100.0,39.3231,39.3703,39.3231,39.3366,21100.0
2007-04-05 14:45:00,58.29,58.44,58.28,58.38,32000.0,39.3433,39.4446,39.3366,39.4041,32000.0
2007-04-05 14:50:00,58.39,58.39,58.33,58.33,25200.0,39.4108,39.4108,39.3703,39.3703,25200.0
2007-04-05 14:55:00,58.33,58.35,58.28,58.34,20600.0,39.3703,39.3838,39.3366,39.3771,20600.0
2007-04-05 15:00:00,58.35,58.35,58.31,58.31,31400.0,39.3838,39.3838,39.3568,39.3568,31400.0
2007-04-05 15:05:00,58.31,58.31,58.1,58.14,57000.0,39.3568,39.3568,39.2151,39.2421,57000.0
2007-04-05 15:10:00,58.13,58.22,58.03,58.05,59200.0,39.2353,39.2961,39.1678,39.1813,59200.0
2007-04-05 15:15:00,58.03,58.14,58.03,58.14,21000.0,39.1678,39.2421,39.1678,39.2421,21000.0
2007-04-05 15:20:00,58.13,58.22,58.1,58.18,38500.0,39.2353,39.2961,39.2151,39.2691,38500.0
2007-04-05 15:25:00,58.18,58.27,58.18,58.2,79700.0,39.2691,39.3298,39.2691,39.2826,79700.0
2007-04-05 15:30:00,58.2,58.23,58.15,58.16,14200.0,39.2826,39.3028,39.2488,39.2556,14200.0
2007-04-05 15:35:00,58.15,58.25,58.14,58.15,30000.0,39.2488,39.3163,39.2421,39.2488,30000.0
2007-04-05 15:40:00,58.14,58.21,58.1,58.14,22900.0,39.2421,39.2893,39.2151,39.2421,22900.0
2007-04-05 15:45:00,58.12,58.13,58.11,58.12,21800.0,39.2286,39.2353,39.2218,39.2286,21800.0
2007-04-05 15:50:00,58.12,58.12,57.95,57.99,135900.0,39.2286,39.2286,39.1138,39.1408,135900.0
2007-04-05 15:55:00,58.0,58.05,57.99,58.05,141900.0,39.1476,39.1813,39.1408,39.1813,141900.0
2007-04-09 09:30:00,58.12,58.26,57.9,57.92,73400.0,39.2286,39.3231,39.0801,39.0936,73400.0
2007-04-09 09:35:00,57.93,58.42,57.93,58.42,54200.0,39.1003,39.4311,39.1003,39.4311,54200.0
2007-04-09 09:40:00,58.38,58.5,58.22,58.35,37700.0,39.4041,39.4851,39.2961,39.3838,37700.0
2007-04-09 09:45:00,58.36,58.39,58.3,58.39,24800.0,39.3906,39.4108,39.3501,39.4108,24800.0
2007-04-09 09:50:00,58.39,58.52,58.39,58.49,38500.0,39.4108,39.4986,39.4108,39.4783,38500.0
2007-04-09 09:55:00,58.49,58.5,58.37,58.49,17400.0,39.4783,39.4851,39.3973,39.4783,17400.0
2007-04-09 10:00:00,58.5,58.5,58.46,58.46,18100.0,39.4851,39.4851,39.4581,39.4581,18100.0
2007-04-09 10:05:00,58.47,58.48,58.29,58.3,45200.0,39.4648,39.4716,39.3433,39.3501,45200.0
2007-04-09 10:10:00,58.31,58.36,58.3,58.33,21300.0,39.3568,39.3906,39.3501,39.3703,21300.0
2007-04-09 10:15:00,58.34,58.4,58.34,58.37,20300.0,39.3771,39.4176,39.3771,39.3973,20300.0
2007-04-09 10:20:00,58.35,58.4,58.35,58.39,21100.0,39.3838,39.4176,39.3838,39.4108,21100.0
2007-04-09 10:25:00,58.4,58.4,58.3,58.31,17300.0,39.4176,39.4176,39.3501,39.3568,17300.0
2007-04-09 10:30:00,58.32,58.37,58.25,58.32,23100.0,39.3636,39.3973,39.3163,39.3636,23100.0
2007-04-09 10:35:00,58.34,58.37,58.25,58.29,23300.0,39.3771,39.3973,39.3163,39.3433,23300.0
2007-04-09 10:40:00,58.29,58.38,58.29,58.36,17500.0,39.3433,39.4041,39.3433,39.3906,17500.0
2007-04-09 10:45:00,58.35,58.35,58.24,58.34,12000.0,39.3838,39.3838,39.3096,39.3771,12000.0
2007-04-09 10:50:00,58.34,58.36,58.3,58.36,13000.0,39.3771,39.3906,39.3501,39.3906,13000.0
2007-04-09 10:55:00,58.38,58.4,58.23,58.25,20700.0,39.4041,39.4176,39.3028,39.3163,20700.0
2007-04-09 11:00:00,58.24,58.35,58.24,58.35,11500.0,39.3096,39.3838,39.3096,39.3838,11500.0
2007-04-09 11:05:00,58.32,58.41,58.32,58.37,13700.0,39.3636,39.4243,39.3636,39.3973,13700.0
2007-04-09 11:10:00,58.37,58.41,58.37,58.39,5600.0,39.3973,39.4243,39.3973,39.4108,5600.0
2007-04-09 11:15:00,58.39,58.39,58.38,58.39,3600.0,39.4108,39.4108,39.4041,39.4108,3600.0
2007-04-09 11:20:00,58.39,58.45,58.37,58.45,16600.0,39.4108,39.4513,39.3973,39.4513,16600.0
2007-04-09 11:25:00,58.45,58.49,58.44,58.48,9000.0,39.4513,39.4783,39.4446,39.4716,9000.0
2007-04-09 11:30:00,58.48,58.5,58.47,58.5,8900.0,39.4716,39.4851,39.4648,39.4851,8900.0
2007-04-09 11:35:00,58.5,58.61,58.5,58.58,16500.0,39.4851,39.5593,39.4851,39.5391,16500.0
2007-04-09 11:40:00,58.58,58.59,58.47,58.48,19900.0,39.5391,39.5458,39.4648,39.4716,19900.0
2007-04-09 11:45:00,58.48,58.48,58.41,58.46,10300.0,39.4716,39.4716,39.4243,39.4581,10300.0
2007-04-09 11:50:00,58.47,58.52,58.43,58.43,33000.0,39.4648,39.4986,39.4378,39.4378,33000.0
2007-04-09 11:55:00,58.42,58.54,58.42,58.45,23000.0,39.4311,39.5121,39.4311,39.4513,23000.0
2007-04-09 12:00:00,58.45,58.51,58.4,58.46,26500.0,39.4513,39.4918,39.4176,39.4581,26500.0
2007-04-09 12:05:00,58.46,58.46,58.42,58.46,20000.0,39.4581,39.4581,39.4311,39.4581,20000.0
2007-04-09 12:10:00,58.46,58.49,58.45,58.49,13000.0,39.4581,39.4783,39.4513,39.4783,13000.0
2007-04-09 12:15:00,58.49,58.49,58.39,58.4,7300.0,39.4783,39.4783,39.4108,39.4176,7300.0
2007-04-09 12:20:00,58.41,58.42,58.37,58.4,10500.0,39.4243,39.4311,39.3973,39.4176,10500.0
2007-04-09 12:25:00,58.4,58.42,58.37,58.39,27000.0,39.4176,39.4311,39.3973,39.4108,27000.0
2007-04-09 12:30:00,58.38,58.42,58.38,58.39,18500.0,39.4041,39.4311,39.4041,39.4108,18500.0
2007-04-09 12:35:00,58.38,58.4,58.38,58.4,7100.0,39.4041,39.4176,39.4041,39.4176,7100.0
2007-04-09 12:40:00,58.39,58.39,58.36,58.37,13400.0,39.4108,39.4108,39.3906,39.3973,13400.0
2007-04-09 12:45:00,58.37,58.4,58.35,58.36,17700.0,39.3973,39.4176,39.3838,39.3906,17700.0
2007-04-09 12:50:00,58.36,58.39,58.35,58.36,9200.0,39.3906,39.4108,39.3838,39.3906,9200.0
2007-04-09 12:55:00,58.36,58.38,58.35,58.36,8400.0,39.3906,39.4041,39.3838,39.3906,8400.0
2007-04-09 13:00:00,58.37,58.39,58.27,58.3,17100.0,39.3973,39.4108,39.3298,39.3501,17100.0
2007-04-09 13:05:00,58.3,58.35,58.3,58.35,14000.0,39.3501,39.3838,39.3501,39.3838,14000.0
2007-04-09 13:10:00,58.35,58.35,58.33,58.34,11100.0,39.3838,39.3838,39.3703,39.3771,11100.0
2007-04-09 13:15:00,58.34,58.34,58.24,58.25,16200.0,39.3771,39.3771,39.3096,39.3163,16200.0
2007-04-09 13:20:00,58.26,58.3,58.25,58.29,14200.0,39.3231,39.3501,39.3163,39.3433,14200.0
2007-04-09 13:25:00,58.29,58.3,58.22,58.23,9400.0,39.3433,39.3501,39.2961,39.3028,9400.0
2007-04-09 13:30:00,58.23,58.28,58.23,58.27,11000.0,39.3028,39.3366,39.3028,39.3298,11000.0
2007-04-09 13:35:00,58.27,58.27,58.26,58.27,6400.0,39.3298,39.3298,39.3231,39.3298,6400.0
2007-04-09 13:40:00,58.27,58.28,58.26,58.28,8200.0,39.3298,39.3366,39.3231,39.3366,8200.0
2007-04-09 13:45:00,58.27,58.28,58.27,58.28,7600.0,39.3298,39.3366,39.3298,39.3366,7600.0
2007-04-09 13:50:00,58.28,58.28,58.24,58.25,18200.0,39.3366,39.3366,39.3096,39.3163,18200.0
2007-04-09 13:55:00,58.24,58.25,58.08,58.08,20000.0,39.3096,39.3163,39.2016,39.2016,20000.0
2007-04-09 14:00:00,58.08,58.12,58.0,58.11,25500.0,39.2016,39.2286,39.1476,39.2218,25500.0
2007-04-09 14:05:00,58.11,58.11,58.0,58.0,16600.0,39.2218,39.2218,39.1476,39.1476,16600.0
2007-04-09 14:10:00,58.0,58.11,57.98,58.11,14300.0,39.1476,39.2218,39.1341,39.2218,14300.0
2007-04-09 14:15:00,58.11,58.17,58.0,58.03,19500.0,39.2218,39.2623,39.1476,39.1678,19500.0
2007-04-09 14:20:00,58.05,58.14,58.05,58.05,16500.0,39.1813,39.2421,39.1813,39.1813,16500.0
2007-04-09 14:25:00,58.04,58.18,58.03,58.17,13800.0,39.1746,39.2691,39.1678,39.2623,13800.0
2007-04-09 14:30:00,58.16,58.17,58.04,58.06,12600.0,39.2556,39.2623,39.1746,39.1881,12600.0
2007-04-09 14:35:00,58.06,58.13,58.05,58.13,17500.0,39.1881,39.2353,39.1813,39.2353,17500.0
2007-04-09 14:40:00,58.13,58.14,58.02,58.05,34600.0,39.2353,39.2421,39.1611,39.1813,34600.0
2007-04-09 14:45:00,58.05,58.09,58.04,58.06,5700.0,39.1813,39.2083,39.1746,39.1881,5700.0
2007-04-09 14:50:00,58.06,58.06,58.0,58.03,11100.0,39.1881,39.1881,39.1476,39.1678,11100.0
2007-04-09 14:55:00,58.03,58.16,58.03,58.15,20200.0,39.1678,39.2556,39.1678,39.2488,20200.0
2007-04-09 15:00:00,58.15,58.17,58.12,58.15,18400.0,39.2488,39.2623,39.2286,39.2488,18400.0
2007-04-09 15:05:00,58.15,58.24,58.15,58.23,50400.0,39.2488,39.3096,39.2488,39.3028,50400.0
2007-04-09 15:10:00,58.22,58.26,58.22,58.25,24800.0,39.2961,39.3231,39.2961,39.3163,24800.0
2007-04-09 15:15:00,58.25,58.3,58.18,58.19,48000.0,39.3163,39.3501,39.2691,39.2758,48000.0
2007-04-09 15:20:00,58.19,58.22,58.08,58.12,49100.0,39.2758,39.2961,39.2016,39.2286,49100.0
2007-04-09 15:25:00,58.12,58.22,58.12,58.15,32300.0,39.2286,39.2961,39.2286,39.2488,32300.0
2007-04-09 15:30:00,58.15,58.21,58.14,58.21,14600.0,39.2488,39.2893,39.2421,39.2893,14600.0
2007-04-09 15:35:00,58.21,58.23,58.11,58.13,35800.0,39.2893,39.3028,39.2218,39.2353,35800.0
2007-04-09 15:40:00,58.12,58.26,58.08,58.26,28200.0,39.2286,39.3231,39.2016,39.3231,28200.0
2007-04-09 15:45:00,58.26,58.26,58.1,58.1,28800.0,39.3231,39.3231,39.2151,39.2151,28800.0
2007-04-09 15:50:00,58.1,58.24,58.08,58.08,28000.0,39.2151,39.3096,39.2016,39.2016,28000.0
2007-04-09 15:55:00,58.08,58.16,58.08,58.12,27100.0,39.2016,39.2556,39.2016,39.2286,27100.0
2007-04-10 09:30:00,58.3,58.3,58.2,58.3,27100.0,39.3501,39.3501,39.2826,39.3501,27100.0
2007-04-10 09:35:00,58.3,58.4,58.22,58.35,17000.0,39.3501,39.4176,39.2961,39.3838,17000.0
2007-04-10 09:40:00,58.37,58.37,58.25,58.29,27700.0,39.3973,39.3973,39.3163,39.3433,27700.0
2007-04-10 09:45:00,58.29,58.41,58.28,58.38,40600.0,39.3433,39.4243,39.3366,39.4041,40600.0
2007-04-10 09:50:00,58.38,58.56,58.37,58.46,90800.0,39.4041,39.5256,39.3973,39.4581,90800.0
2007-04-10 09:55:00,58.46,58.59,58.4,58.55,41800.0,39.4581,39.5458,39.4176,39.5188,41800.0
2007-04-10 10:00:00,58.55,58.6,58.51,58.52,21700.0,39.5188,39.5526,39.4918,39.4986,21700.0
2007-04-10 10:05:00,58.54,58.6,58.51,58.6,28000.0,39.5121,39.5526,39.4918,39.5526,28000.0
2007-04-10 10:10:00,58.6,58.65,58.56,58.6,41900.0,39.5526,39.5863,39.5256,39.5526,41900.0
2007-04-10 10:15:00,58.62,58.64,58.58,58.58,21000.0,39.5661,39.5796,39.5391,39.5391,21000.0
2007-04-10 10:20:00,58.59,58.72,58.58,58.71,21500.0,39.5458,39.6336,39.5391,39.6268,21500.0
2007-04-10 10:25:00,58.72,58.8,58.72,58.78,15100.0,39.6336,39.6875,39.6336,39.674,15100.0
2007-04-10 10:30:00,58.79,58.82,58.78,58.78,32300.0,39.6808,39.701,39.674,39.674,32300.0
2007-04-10 10:35:00,58.79,58.81,58.72,58.75,25800.0,39.6808,39.6943,39.6336,39.6538,25800.0
2007-04-10 10:40:00,58.74,58.79,58.68,58.68,15700.0,39.6471,39.6808,39.6066,39.6066,15700.0
2007-04-10 10:45:00,58.68,58.68,58.62,58.63,14400.0,39.6066,39.6066,39.5661,39.5728,14400.0
2007-04-10 10:50:00,58.62,58.62,58.53,58.55,34200.0,39.5661,39.5661,39.5053,39.5188,34200.0
2007-04-10 10:55:00,58.54,58.57,58.52,58.55,14300.0,39.5121,39.5323,39.4986,39.5188,14300.0
2007-04-10 11:00:00,58.55,58.59,58.53,58.54,21000.0,39.5188,39.5458,39.5053,39.5121,21000.0
2007-04-10 11:05:00,58.54,58.56,58.53,58.55,11000.0,39.5121,39.5256,39.5053,39.5188,11000.0
2007-04-10 11:10:00,58.55,58.55,58.5,58.52,6000.0,39.5188,39.5188,39.4851,39.4986,6000.0
2007-04-10 11:15:00,58.52,58.55,58.5,58.52,10600.0,39.4986,39.5188,39.4851,39.4986,10600.0
2007-04-10 11:20:00,58.52,58.54,58.5,58.51,7900.0,39.4986,39.5121,39.4851,39.4918,7900.0
2007-04-10 11:25:00,58.52,58.58,58.45,58.46,15800.0,39.4986,39.5391,39.4513,39.4581,15800.0
2007-04-10 11:30:00,58.46,58.47,58.39,58.4,13600.0,39.4581,39.4648,39.4108,39.4176,13600.0
2007-04-10 11:35:00,58.39,58.42,58.38,58.4,29400.0,39.4108,39.4311,39.4041,39.4176,29400.0
2007-04-10 11:40:00,58.4,58.44,58.4,58.41,23100.0,39.4176,39.4446,39.4176,39.4243,23100.0
2007-04-10 11:45:00,58.42,58.42,58.36,58.36,13500.0,39.4311,39.4311,39.3906,39.3906,13500.0
2007-04-10 11:50:00,58.35,58.37,58.32,58.36,11700.0,39.3838,39.3973,39.3636,39.3906,11700.0
2007-04-10 11:55:00,58.35,58.35,58.25,58.28,17700.0,39.3838,39.3838,39.3163,39.3366,17700.0
2007-04-10 12:00:00,58.27,58.3,58.17,58.17,25500.0,39.3298,39.3501,39.2623,39.2623,25500.0
2007-04-10 12:05:00,58.16,58.21,58.16,58.21,15900.0,39.2556,39.2893,39.2556,39.2893,15900.0
2007-04-10 12:10:00,58.21,58.21,58.14,58.18,15300.0,39.2893,39.2893,39.2421,39.2691,15300.0
2007-04-10 12:15:00,58.18,58.18,58.15,58.17,8800.0,39.2691,39.2691,39.2488,39.2623,8800.0
2007-04-10 12:20:00,58.16,58.17,58.11,58.12,11300.0,39.2556,39.2623,39.2218,39.2286,11300.0
2007-04-10 12:25:00,58.11,58.12,58.06,58.1,18400.0,39.2218,39.2286,39.1881,39.2151,18400.0
2007-04-10 12:30:00,58.11,58.12,58.1,58.11,9000.0,39.2218,39.2286,39.2151,39.2218,9000.0
2007-04-10 12:35:00,58.1,58.19,58.1,58.19,11900.0,39.2151,39.2758,39.2151,39.2758,11900.0
2007-04-10 12:40:00,58.17,58.21,58.15,58.15,21600.0,39.2623,39.2893,39.2488,39.2488,21600.0
2007-04-10 12:45:00,58.17,58.21,58.16,58.19,21000.0,39.2623,39.2893,39.2556,39.2758,21000.0
2007-04-10 12:50:00,58.19,58.19,58.16,58.18,10100.0,39.2758,39.2758,39.2556,39.2691,10100.0
2007-04-10 12:55:00,58.18,58.26,58.17,58.22,12100.0,39.2691,39.3231,39.2623,39.2961,12100.0
2007-04-10 13:00:00,58.22,58.33,58.21,58.33,7400.0,39.2961,39.3703,39.2893,39.3703,7400.0
2007-04-10 13:05:00,58.33,58.34,58.29,58.31,9200.0,39.3703,39.3771,39.3433,39.3568,9200.0
2007-04-10 13:10:00,58.31,58.39,58.31,58.36,19100.0,39.3568,39.4108,39.3568,39.3906,19100.0
2007-04-10 13:15:00,58.36,58.45,58.36,58.38,49600.0,39.3906,39.4513,39.3906,39.4041,49600.0
2007-04-10 13:20:00,58.36,58.39,58.33,58.39,11400.0,39.3906,39.4108,39.3703,39.4108,11400.0
2007-04-10 13:25:00,58.38,58.4,58.31,58.34,9700.0,39.4041,39.4176,39.3568,39.3771,9700.0
2007-04-10 13:30:00,58.33,58.33,58.25,58.33,14200.0,39.3703,39.3703,39.3163,39.3703,14200.0
2007-04-10 13:35:00,58.32,58.38,58.32,58.34,16800.0,39.3636,39.4041,39.3636,39.3771,16800.0
2007-04-10 13:40:00,58.34,58.34,58.25,58.25,7000.0,39.3771,39.3771,39.3163,39.3163,7000.0
2007-04-10 13:45:00,58.27,58.31,58.24,58.24,9100.0,39.3298,39.3568,39.3096,39.3096,9100.0
2007-04-10 13:50:00,58.24,58.26,58.15,58.19,31800.0,39.3096,39.3231,39.2488,39.2758,31800.0
2007-04-10 13:55:00,58.18,58.22,58.11,58.2,15600.0,39.2691,39.2961,39.2218,39.2826,15600.0
2007-04-10 14:00:00,58.2,58.22,58.06,58.1,21900.0,39.2826,39.2961,39.1881,39.2151,21900.0
2007-04-10 14:05:00,58.11,58.17,58.11,58.13,12900.0,39.2218,39.2623,39.2218,39.2353,12900.0
2007-04-10 14:10:00,58.12,58.13,58.08,58.12,22600.0,39.2286,39.2353,39.2016,39.2286,22600.0
2007-04-10 14:15:00,58.11,58.13,58.07,58.12,22600.0,39.2218,39.2353,39.1948,39.2286,22600.0
2007-04-10 14:20:00,58.12,58.12,58.04,58.06,21400.0,39.2286,39.2286,39.1746,39.1881,21400.0
2007-04-10 14:25:00,58.06,58.12,58.06,58.06,22400.0,39.1881,39.2286,39.1881,39.1881,22400.0
2007-04-10 14:30:00,58.07,58.12,58.07,58.1,18300.0,39.1948,39.2286,39.1948,39.2151,18300.0
2007-04-10 14:35:00,58.1,58.12,58.09,58.09,20800.0,39.2151,39.2286,39.2083,39.2083,20800.0
2007-04-10 14:40:00,58.1,58.1,58.04,58.08,13400.0,39.2151,39.2151,39.1746,39.2016,13400.0
2007-04-10 14:45:00,58.08,58.09,58.04,58.07,15200.0,39.2016,39.2083,39.1746,39.1948,15200.0
2007-04-10 14:50:00,58.08,58.12,58.08,58.08,19300.0,39.2016,39.2286,39.2016,39.2016,19300.0
2007-04-10 14:55:00,58.08,58.1,58.07,58.09,12300.0,39.2016,39.2151,39.1948,39.2083,12300.0
2007-04-10 15:00:00,58.08,58.1,58.07,58.09,14500.0,39.2016,39.2151,39.1948,39.2083,14500.0
2007-04-10 15:05:00,58.09,58.11,58.08,58.1,17900.0,39.2083,39.2218,39.2016,39.2151,17900.0
2007-04-10 15:10:00,58.1,58.11,58.0,58.0,27800.0,39.2151,39.2218,39.1476,39.1476,27800.0
2007-04-10 15:15:00,58.01,58.1,58.0,58.09,32800.0,39.1543,39.2151,39.1476,39.2083,32800.0
2007-04-10 15:20:00,58.09,58.1,58.02,58.09,19200.0,39.2083,39.2151,39.1611,39.2083,19200.0
2007-04-10 15:25:00,58.1,58.11,58.03,58.03,19700.0,39.2151,39.2218,39.1678,39.1678,19700.0
2007-04-10 15:30:00,58.03,58.12,58.03,58.08,29700.0,39.1678,39.2286,39.1678,39.2016,29700.0
2007-04-10 15:35:00,58.08,58.1,58.08,58.08,20500.0,39.2016,39.2151,39.2016,39.2016,20500.0
2007-04-10 15:40:00,58.08,58.08,57.97,57.98,41000.0,39.2016,39.2016,39.1273,39.1341,41000.0
2007-04-10 15:45:00,57.98,58.02,57.96,57.96,39300.0,39.1341,39.1611,39.1206,39.1206,39300.0
2007-04-10 15:50:00,57.95,58.06,57.95,58.05,48600.0,39.1138,39.1881,39.1138,39.1813,48600.0
2007-04-10 15:55:00,58.04,58.06,58.01,58.06,42300.0,39.1746,39.1881,39.1543,39.1881,42300.0
2007-04-11 09:30:00,58.01,58.08,58.01,58.01,38800.0,39.1543,39.2016,39.1543,39.1543,38800.0
2007-04-11 09:35:00,58.01,58.09,58.01,58.03,19400.0,39.1543,39.2083,39.1543,39.1678,19400.0
2007-04-11 09:40:00,58.03,58.25,58.02,58.25,31800.0,39.1678,39.3163,39.1611,39.3163,31800.0
2007-04-11 09:45:00,58.24,58.25,58.01,58.1,26300.0,39.3096,39.3163,39.1543,39.2151,26300.0
2007-04-11 09:50:00,58.12,58.24,58.08,58.23,29100.0,39.2286,39.3096,39.2016,39.3028,29100.0
2007-04-11 09:55:00,58.22,58.23,58.14,58.19,9500.0,39.2961,39.3028,39.2421,39.2758,9500.0
2007-04-11 10:00:00,58.2,58.29,58.19,58.2,18600.0,39.2826,39.3433,39.2758,39.2826,18600.0
2007-04-11 10:05:00,58.19,58.4,58.18,58.38,29000.0,39.2758,39.4176,39.2691,39.4041,29000.0
2007-04-11 10:10:00,58.36,58.36,58.26,58.27,20400.0,39.3906,39.3906,39.3231,39.3298,20400.0
2007-04-11 10:15:00,58.28,58.32,58.19,58.25,18400.0,39.3366,39.3636,39.2758,39.3163,18400.0
2007-04-11 10:20:00,58.25,58.29,58.19,58.22,17400.0,39.3163,39.3433,39.2758,39.2961,17400.0
2007-04-11 10:25:00,58.23,58.24,58.2,58.22,15000.0,39.3028,39.3096,39.2826,39.2961,15000.0
2007-04-11 10:30:00,58.22,58.22,58.01,58.02,34700.0,39.2961,39.2961,39.1543,39.1611,34700.0
2007-04-11 10:35:00,58.01,58.08,58.01,58.08,15000.0,39.1543,39.2016,39.1543,39.2016,15000.0
2007-04-11 10:40:00,58.07,58.16,58.07,58.07,28000.0,39.1948,39.2556,39.1948,39.1948,28000.0
2007-04-11 10:45:00,58.05,58.11,57.96,58.11,38400.0,39.1813,39.2218,39.1206,39.2218,38400.0
2007-04-11 10:50:00,58.11,58.11,57.96,57.97,21600.0,39.2218,39.2218,39.1206,39.1273,21600.0
2007-04-11 10:55:00,57.95,57.97,57.87,57.93,14900.0,39.1138,39.1273,39.0598,39.1003,14900.0
2007-04-11 11:00:00,57.93,58.06,57.93,58.04,12000.0,39.1003,39.1881,39.1003,39.1746,12000.0
2007-04-11 11:05:00,58.05,58.07,58.02,58.05,11500.0,39.1813,39.1948,39.1611,39.1813,11500.0
2007-04-11 11:10:00,58.05,58.11,58.04,58.09,10500.0,39.1813,39.2218,39.1746,39.2083,10500.0
2007-04-11 11:15:00,58.1,58.18,58.09,58.16,15000.0,39.2151,39.2691,39.2083,39.2556,15000.0
2007-04-11 11:20:00,58.17,58.24,58.16,58.24,19900.0,39.2623,39.3096,39.2556,39.3096,19900.0
2007-04-11 11:25:00,58.24,58.24,58.17,58.24,12200.0,39.3096,39.3096,39.2623,39.3096,12200.0
2007-04-11 11:30:00,58.24,58.25,58.16,58.16,10500.0,39.3096,39.3163,39.2556,39.2556,10500.0
2007-04-11 11:35:00,58.16,58.16,58.09,58.13,23600.0,39.2556,39.2556,39.2083,39.2353,23600.0
2007-04-11 11:40:00,58.13,58.21,58.12,58.21,6000.0,39.2353,39.2893,39.2286,39.2893,6000.0
2007-04-11 11:45:00,58.19,58.25,58.19,58.23,11800.0,39.2758,39.3163,39.2758,39.3028,11800.0
2007-04-11 11:50:00,58.22,58.23,58.21,58.22,10600.0,39.2961,39.3028,39.2893,39.2961,10600.0
2007-04-11 11:55:00,58.23,58.23,58.18,58.19,4300.0,39.3028,39.3028,39.2691,39.2758,4300.0
2007-04-11 12:00:00,58.19,58.21,58.18,58.21,9700.0,39.2758,39.2893,39.2691,39.2893,9700.0
2007-04-11 12:05:00,58.21,58.23,58.19,58.23,11100.0,39.2893,39.3028,39.2758,39.3028,11100.0
2007-04-11 12:10:00,58.23,58.25,58.22,58.23,114800.0,39.3028,39.3163,39.2961,39.3028,114800.0
2007-04-11 12:15:00,58.24,58.24,58.16,58.17,14300.0,39.3096,39.3096,39.2556,39.2623,14300.0
2007-04-11 12:20:00,58.17,58.19,58.16,58.19,3000.0,39.2623,39.2758,39.2556,39.2758,3000.0
2007-04-11 12:25:00,58.19,58.2,58.18,58.2,9400.0,39.2758,39.2826,39.2691,39.2826,9400.0
2007-04-11 12:30:00,58.19,58.19,58.12,58.12,7700.0,39.2758,39.2758,39.2286,39.2286,7700.0
2007-04-11 12:35:00,58.12,58.15,58.1,58.1,8100.0,39.2286,39.2488,39.2151,39.2151,8100.0
2007-04-11 12:40:00,58.07,58.07,58.0,58.0,4800.0,39.1948,39.1948,39.1476,39.1476,4800.0
2007-04-11 12:45:00,58.01,58.04,58.0,58.03,14000.0,39.1543,39.1746,39.1476,39.1678,14000.0
2007-04-11 12:50:00,58.05,58.05,58.03,58.03,6600.0,39.1813,39.1813,39.1678,39.1678,6600.0
2007-04-11 12:55:00,58.02,58.03,58.01,58.02,5900.0,39.1611,39.1678,39.1543,39.1611,5900.0
2007-04-11 13:00:00,58.01,58.05,58.01,58.04,15700.0,39.1543,39.1813,39.1543,39.1746,15700.0
2007-04-11 13:05:00,58.04,58.1,58.0,58.09,17100.0,39.1746,39.2151,39.1476,39.2083,17100.0
2007-04-11 13:10:00,58.06,58.09,58.02,58.06,8900.0,39.1881,39.2083,39.1611,39.1881,8900.0
2007-04-11 13:15:00,58.07,58.09,58.05,58.06,7000.0,39.1948,39.2083,39.1813,39.1881,7000.0
2007-04-11 13:20:00,58.04,58.04,58.0,58.04,7800.0,39.1746,39.1746,39.1476,39.1746,7800.0
2007-04-11 13:25:00,58.03,58.05,57.99,58.0,8300.0,39.1678,39.1813,39.1408,39.1476,8300.0
2007-04-11 13:30:00,58.0,58.0,57.95,58.0,29700.0,39.1476,39.1476,39.1138,39.1476,29700.0
2007-04-11 13:35:00,58.0,58.01,57.98,58.0,48200.0,39.1476,39.1543,39.1341,39.1476,48200.0
2007-04-11 13:40:00,58.0,58.0,57.94,57.95,23400.0,39.1476,39.1476,39.1071,39.1138,23400.0
2007-04-11 13:45:00,57.95,57.99,57.94,57.95,17000.0,39.1138,39.1408,39.1071,39.1138,17000.0
2007-04-11 13:50:00,57.95,57.98,57.89,57.91,14900.0,39.1138,39.1341,39.0733,39.0868,14900.0
2007-04-11 13:55:00,57.92,57.93,57.9,57.91,2900.0,39.0936,39.1003,39.0801,39.0868,2900.0
2007-04-11 14:00:00,57.9,57.91,57.64,57.72,41600.0,39.0801,39.0868,38.9046,38.9586,41600.0
2007-04-11 14:05:00,57.72,57.75,57.6,57.68,32400.0,38.9586,38.9788,38.8776,38.9316,32400.0
2007-04-11 14:10:00,57.68,57.76,57.65,57.76,19200.0,38.9316,38.9856,38.9113,38.9856,19200.0
2007-04-11 14:15:00,57.77,57.82,57.64,57.71,21200.0,38.9923,39.0261,38.9046,38.9518,21200.0
2007-04-11 14:20:00,57.71,57.71,57.63,57.66,26500.0,38.9518,38.9518,38.8978,38.9181,26500.0
2007-04-11 14:25:00,57.66,57.7,57.61,57.69,16900.0,38.9181,38.9451,38.8843,38.9383,16900.0
2007-04-11 14:30:00,57.69,57.7,57.63,57.67,20500.0,38.9383,38.9451,38.8978,38.9248,20500.0
2007-04-11 14:35:00,57.65,57.67,57.56,57.62,23600.0,38.9113,38.9248,38.8506,38.8911,23600.0
2007-04-11 14:40:00,57.61,57.62,57.56,57.56,12700.0,38.8843,38.8911,38.8506,38.8506,12700.0
2007-04-11 14:45:00,57.55,57.62,57.5,57.6,30800.0,38.8439,38.8911,38.8101,38.8776,30800.0
2007-04-11 14:50:00,57.61,57.62,57.53,57.55,14400.0,38.8843,38.8911,38.8304,38.8439,14400.0
2007-04-11 14:55:00,57.55,57.61,57.55,57.59,13200.0,38.8439,38.8843,38.8439,38.8708,13200.0
2007-04-11 15:00:00,57.6,57.61,57.48,57.56,30500.0,38.8776,38.8843,38.7966,38.8506,30500.0
2007-04-11 15:05:00,57.55,57.57,57.51,57.53,14000.0,38.8439,38.8573,38.8169,38.8304,14000.0
2007-04-11 15:10:00,57.51,57.61,57.48,57.59,29700.0,38.8169,38.8843,38.7966,38.8708,29700.0
2007-04-11 15:15:00,57.61,57.62,57.47,57.49,32700.0,38.8843,38.8911,38.7899,38.8034,32700.0
2007-04-11 15:20:00,57.52,57.69,57.52,57.65,16300.0,38.8236,38.9383,38.8236,38.9113,16300.0
2007-04-11 15:25:00,57.65,57.65,57.47,57.53,43100.0,38.9113,38.9113,38.7899,38.8304,43100.0
2007-04-11 15:30:00,57.55,57.69,57.54,57.62,43500.0,38.8439,38.9383,38.8371,38.8911,43500.0
2007-04-11 15:35:00,57.62,57.62,57.56,57.56,22000.0,38.8911,38.8911,38.8506,38.8506,22000.0
2007-04-11 15:40:00,57.56,57.7,57.56,57.7,28700.0,38.8506,38.9451,38.8506,38.9451,28700.0
2007-04-11 15:45:00,57.68,57.68,57.61,57.68,20300.0,38.9316,38.9316,38.8843,38.9316,20300.0
2007-04-11 15:50:00,57.69,57.69,57.63,57.65,26900.0,38.9383,38.9383,38.8978,38.9113,26900.0
2007-04-11 15:55:00,57.65,57.69,57.64,57.68,48900.0,38.9113,38.9383,38.9046,38.9316,48900.0
2007-04-12 09:30:00,57.84,57.9,57.6,57.63,42900.0,39.0396,39.0801,38.8776,38.8978,42900.0
2007-04-12 09:35:00,57.66,57.66,57.53,57.63,15100.0,38.9181,38.9181,38.8304,38.8978,15100.0
2007-04-12 09:40:00,57.67,57.74,57.6,57.6,35300.0,38.9248,38.9721,38.8776,38.8776,35300.0
2007-04-12 09:45:00,57.59,57.7,57.52,57.68,11500.0,38.8708,38.9451,38.8236,38.9316,11500.0
2007-04-12 09:50:00,57.68,57.78,57.64,57.68,11200.0,38.9316,38.9991,38.9046,38.9316,11200.0
2007-04-12 09:55:00,57.68,57.7,57.53,57.53,16600.0,38.9316,38.9451,38.8304,38.8304,16600.0
2007-04-12 10:00:00,57.52,57.7,57.5,57.7,11700.0,38.8236,38.9451,38.8101,38.9451,11700.0
2007-04-12 10:05:00,57.7,57.86,57.7,57.72,20200.0,38.9451,39.0531,38.9451,38.9586,20200.0
2007-04-12 10:10:00,57.72,57.79,57.59,57.77,13100.0,38.9586,39.0058,38.8708,38.9923,13100.0
2007-04-12 10:15:00,57.78,57.78,57.67,57.71,12100.0,38.9991,38.9991,38.9248,38.9518,12100.0
2007-04-12 10:20:00,57.73,57.85,57.72,57.8,18800.0,38.9653,39.0463,38.9586,39.0126,18800.0
2007-04-12 10:25:00,57.8,57.92,57.8,57.89,12600.0,39.0126,39.0936,39.0126,39.0733,12600.0
2007-04-12 10:30:00,57.89,57.99,57.89,57.95,11600.0,39.0733,39.1408,39.0733,39.1138,11600.0
2007-04-12 10:35:00,57.96,58.0,57.86,57.89,21100.0,39.1206,39.1476,39.0531,39.0733,21100.0
2007-04-12 10:40:00,57.89,57.9,57.79,57.79,11700.0,39.0733,39.0801,39.0058,39.0058,11700.0
2007-04-12 10:45:00,57.78,58.05,57.78,58.03,12600.0,38.9991,39.1813,38.9991,39.1678,12600.0
2007-04-12 10:50:00,58.03,58.08,58.02,58.07,12100.0,39.1678,39.2016,39.1611,39.1948,12100.0
2007-04-12 10:55:00,58.07,58.13,58.06,58.07,13100.0,39.1948,39.2353,39.1881,39.1948,13100.0
2007-04-12 11:00:00,58.1,58.17,58.07,58.15,11700.0,39.2151,39.2623,39.1948,39.2488,11700.0
2007-04-12 11:05:00,58.16,58.27,58.15,58.22,26600.0,39.2556,39.3298,39.2488,39.2961,26600.0
2007-04-12 11:10:00,58.24,58.25,58.18,58.24,11500.0,39.3096,39.3163,39.2691,39.3096,11500.0
2007-04-12 11:15:00,58.24,58.27,57.97,57.97,32900.0,39.3096,39.3298,39.1273,39.1273,32900.0
2007-04-12 11:20:00,57.99,58.01,57.93,57.94,16000.0,39.1408,39.1543,39.1003,39.1071,16000.0
2007-04-12 11:25:00,57.93,57.95,57.88,57.92,7800.0,39.1003,39.1138,39.0666,39.0936,7800.0
2007-04-12 11:30:00,57.93,58.01,57.92,58.0,11400.0,39.1003,39.1543,39.0936,39.1476,11400.0
2007-04-12 11:35:00,57.98,58.02,57.97,57.98,7700.0,39.1341,39.1611,39.1273,39.1341,7700.0
2007-04-12 11:40:00,57.97,57.97,57.89,57.89,8700.0,39.1273,39.1273,39.0733,39.0733,8700.0
2007-04-12 11:45:00,57.9,57.95,57.89,57.95,1300.0,39.0801,39.1138,39.0733,39.1138,1300.0
2007-04-12 11:50:00,57.97,58.0,57.9,57.9,7300.0,39.1273,39.1476,39.0801,39.0801,7300.0
2007-04-12 11:55:00,57.91,58.0,57.91,57.98,7900.0,39.0868,39.1476,39.0868,39.1341,7900.0
2007-04-12 12:00:00,57.98,58.02,57.97,57.99,14400.0,39.1341,39.1611,39.1273,39.1408,14400.0
2007-04-12 12:05:00,58.0,58.04,57.98,57.99,21700.0,39.1476,39.1746,39.1341,39.1408,21700.0
2007-04-12 12:10:00,57.99,58.02,57.96,57.98,5800.0,39.1408,39.1611,39.1206,39.1341,5800.0
2007-04-12 12:15:00,57.98,58.02,57.97,57.98,7600.0,39.1341,39.1611,39.1273,39.1341,7600.0
2007-04-12 12:20:00,57.99,58.03,57.98,57.99,10700.0,39.1408,39.1678,39.1341,39.1408,10700.0
2007-04-12 12:25:00,57.99,58.04,57.97,57.97,7900.0,39.1408,39.1746,39.1273,39.1273,7900.0
2007-04-12 12:30:00,57.95,57.95,57.9,57.92,1800.0,39.1138,39.1138,39.0801,39.0936,1800.0
2007-04-12 12:35:00,57.91,58.01,57.91,58.01,4900.0,39.0868,39.1543,39.0868,39.1543,4900.0
2007-04-12 12:40:00,58.01,58.08,57.99,58.08,6200.0,39.1543,39.2016,39.1408,39.2016,6200.0
2007-04-12 12:45:00,58.08,58.14,58.08,58.08,14600.0,39.2016,39.2421,39.2016,39.2016,14600.0
2007-04-12 12:50:00,58.09,58.11,58.06,58.11,2800.0,39.2083,39.2218,39.1881,39.2218,2800.0
2007-04-12 12:55:00,58.11,58.17,58.1,58.17,7300.0,39.2218,39.2623,39.2151,39.2623,7300.0
2007-04-12 13:00:00,58.17,58.25,58.17,58.25,7800.0,39.2623,39.3163,39.2623,39.3163,7800.0
2007-04-12 13:05:00,58.25,58.26,58.22,58.26,9300.0,39.3163,39.3231,39.2961,39.3231,9300.0
2007-04-12 13:10:00,58.25,58.25,58.17,58.19,5300.0,39.3163,39.3163,39.2623,39.2758,5300.0
2007-04-12 13:15:00,58.18,58.19,58.14,58.15,5000.0,39.2691,39.2758,39.2421,39.2488,5000.0
2007-04-12 13:20:00,58.15,58.26,58.15,58.26,5100.0,39.2488,39.3231,39.2488,39.3231,5100.0
2007-04-12 13:25:00,58.26,58.32,58.25,58.32,9900.0,39.3231,39.3636,39.3163,39.3636,9900.0
2007-04-12 13:30:00,58.33,58.44,58.29,58.4,12800.0,39.3703,39.4446,39.3433,39.4176,12800.0
2007-04-12 13:35:00,58.41,58.41,58.4,58.4,4400.0,39.4243,39.4243,39.4176,39.4176,4400.0
2007-04-12 13:40:00,58.39,58.4,58.39,58.4,4200.0,39.4108,39.4176,39.4108,39.4176,4200.0
2007-04-12 13:45:00,58.39,58.39,58.36,58.36,7400.0,39.4108,39.4108,39.3906,39.3906,7400.0
2007-04-12 13:50:00,58.36,58.38,58.23,58.23,18200.0,39.3906,39.4041,39.3028,39.3028,18200.0
2007-04-12 13:55:00,58.24,58.26,58.14,58.15,14600.0,39.3096,39.3231,39.2421,39.2488,14600.0
2007-04-12 14:00:00,58.16,58.26,58.15,58.25,10300.0,39.2556,39.3231,39.2488,39.3163,10300.0
2007-04-12 14:05:00,58.25,58.27,58.23,58.23,11200.0,39.3163,39.3298,39.3028,39.3028,11200.0
2007-04-12 14:10:00,58.23,58.26,58.14,58.14,21600.0,39.3028,39.3231,39.2421,39.2421,21600.0
2007-04-12 14:15:00,58.15,58.19,58.14,58.15,21500.0,39.2488,39.2758,39.2421,39.2488,21500.0
2007-04-12 14:20:00,58.14,58.16,58.1,58.11,18400.0,39.2421,39.2556,39.2151,39.2218,18400.0
2007-04-12 14:25:00,58.11,58.14,58.04,58.05,19500.0,39.2218,39.2421,39.1746,39.1813,19500.0
2007-04-12 14:30:00,58.05,58.13,58.03,58.1,26900.0,39.1813,39.2353,39.1678,39.2151,26900.0
2007-04-12 14:35:00,58.1,58.11,58.03,58.09,31500.0,39.2151,39.2218,39.1678,39.2083,31500.0
2007-04-12 14:40:00,58.09,58.12,58.04,58.09,43900.0,39.2083,39.2286,39.1746,39.2083,43900.0
2007-04-12 14:45:00,58.1,58.11,58.09,58.1,14400.0,39.2151,39.2218,39.2083,39.2151,14400.0
2007-04-12 14:50:00,58.1,58.11,58.04,58.08,41600.0,39.2151,39.2218,39.1746,39.2016,41600.0
2007-04-12 14:55:00,58.08,58.13,58.05,58.09,43800.0,39.2016,39.2353,39.1813,39.2083,43800.0
2007-04-12 15:00:00,58.09,58.1,58.03,58.04,10000.0,39.2083,39.2151,39.1678,39.1746,10000.0
2007-04-12 15:05:00,58.03,58.05,58.0,58.04,30100.0,39.1678,39.1813,39.1476,39.1746,30100.0
2007-04-12 15:10:00,58.05,58.08,58.04,58.06,10100.0,39.1813,39.2016,39.1746,39.1881,10100.0
2007-04-12 15:15:00,58.06,58.1,58.04,58.09,12100.0,39.1881,39.2151,39.1746,39.2083,12100.0
2007-04-12 15:20:00,58.1,58.16,58.1,58.15,9900.0,39.2151,39.2556,39.2151,39.2488,9900.0
2007-04-12 15:25:00,58.16,58.19,58.16,58.19,15500.0,39.2556,39.2758,39.2556,39.2758,15500.0
2007-04-12 15:30:00,58.19,58.25,58.19,58.25,21100.0,39.2758,39.3163,39.2758,39.3163,21100.0
2007-04-12 15:35:00,58.25,58.31,58.24,58.29,22100.0,39.3163,39.3568,39.3096,39.3433,22100.0
2007-04-12 15:40:00,58.29,58.33,58.28,58.32,22400.0,39.3433,39.3703,39.3366,39.3636,22400.0
2007-04-12 15:45:00,58.31,58.34,58.29,58.29,26900.0,39.3568,39.3771,39.3433,39.3433,26900.0
2007-04-12 15:50:00,58.29,58.35,58.29,58.33,36500.0,39.3433,39.3838,39.3433,39.3703,36500.0
2007-04-12 15:55:00,58.32,58.34,58.26,58.26,46700.0,39.3636,39.3771,39.3231,39.3231,46700.0
2007-04-13 09:30:00,59.2,59.2,57.94,58.09,163900.0,39.9575,39.9575,39.1071,39.2083,163900.0
2007-04-13 09:35:00,58.09,58.26,58.06,58.07,47900.0,39.2083,39.3231,39.1881,39.1948,47900.0
2007-04-13 09:40:00,58.06,58.14,58.02,58.05,28600.0,39.1881,39.2421,39.1611,39.1813,28600.0
2007-04-13 09:45:00,58.05,58.05,57.95,58.01,7200.0,39.1813,39.1813,39.1138,39.1543,7200.0
2007-04-13 09:50:00,58.01,58.03,57.98,57.98,10800.0,39.1543,39.1678,39.1341,39.1341,10800.0
2007-04-13 09:55:00,57.95,57.98,57.77,57.87,28700.0,39.1138,39.1341,38.9923,39.0598,28700.0
2007-04-13 10:00:00,57.84,57.95,57.73,57.83,18300.0,39.0396,39.1138,38.9653,39.0328,18300.0
2007-04-13 10:05:00,57.81,57.86,57.74,57.75,24600.0,39.0193,39.0531,38.9721,38.9788,24600.0
2007-04-13 10:10:00,57.75,57.94,57.73,57.8,20000.0,38.9788,39.1071,38.9653,39.0126,20000.0
2007-04-13 10:15:00,57.82,57.87,57.69,57.69,26700.0,39.0261,39.0598,38.9383,38.9383,26700.0
2007-04-13 10:20:00,57.69,57.84,57.69,57.79,24200.0,38.9383,39.0396,38.9383,39.0058,24200.0
2007-04-13 10:25:00,57.8,57.84,57.73,57.81,24300.0,39.0126,39.0396,38.9653,39.0193,24300.0
2007-04-13 10:30:00,57.81,57.81,57.7,57.76,30200.0,39.0193,39.0193,38.9451,38.9856,30200.0
2007-04-13 10:35:00,57.75,57.85,57.75,57.81,34600.0,38.9788,39.0463,38.9788,39.0193,34600.0
2007-04-13 10:40:00,57.82,57.92,57.73,57.78,35600.0,39.0261,39.0936,38.9653,38.9991,35600.0
2007-04-13 10:45:00,57.79,57.81,57.7,57.7,24900.0,39.0058,39.0193,38.9451,38.9451,24900.0
2007-04-13 10:50:00,57.72,57.75,57.65,57.65,26300.0,38.9586,38.9788,38.9113,38.9113,26300.0
2007-04-13 10:55:00,57.64,57.69,57.63,57.67,14500.0,38.9046,38.9383,38.8978,38.9248,14500.0
2007-04-13 11:00:00,57.68,57.74,57.67,57.67,12700.0,38.9316,38.9721,38.9248,38.9248,12700.0
2007-04-13 11:05:00,57.66,57.7,57.65,57.68,11500.0,38.9181,38.9451,38.9113,38.9316,11500.0
2007-04-13 11:10:00,57.68,57.7,57.65,57.68,13400.0,38.9316,38.9451,38.9113,38.9316,13400.0
2007-04-13 11:15:00,57.69,57.69,57.51,57.54,32200.0,38.9383,38.9383,38.8169,38.8371,32200.0
2007-04-13 11:20:00,57.54,57.56,57.52,57.52,17500.0,38.8371,38.8506,38.8236,38.8236,17500.0
2007-04-13 11:25:00,57.53,57.56,57.51,57.55,6900.0,38.8304,38.8506,38.8169,38.8439,6900.0
2007-04-13 11:30:00,57.55,57.56,57.51,57.51,19300.0,38.8439,38.8506,38.8169,38.8169,19300.0
2007-04-13 11:35:00,57.5,57.51,57.38,57.42,40900.0,38.8101,38.8169,38.7291,38.7561,40900.0
2007-04-13 11:40:00,57.42,57.51,57.41,57.5,24000.0,38.7561,38.8169,38.7494,38.8101,24000.0
2007-04-13 11:45:00,57.51,57.64,57.49,57.64,12500.0,38.8169,38.9046,38.8034,38.9046,12500.0
2007-04-13 11:50:00,57.63,57.64,57.59,57.6,12800.0,38.8978,38.9046,38.8708,38.8776,12800.0
2007-04-13 11:55:00,57.61,57.66,57.59,57.66,14400.0,38.8843,38.9181,38.8708,38.9181,14400.0
2007-04-13 12:00:00,57.67,57.67,57.65,57.65,5400.0,38.9248,38.9248,38.9113,38.9113,5400.0
2007-04-13 12:05:00,57.66,57.74,57.66,57.74,20800.0,38.9181,38.9721,38.9181,38.9721,20800.0
2007-04-13 12:10:00,57.74,57.74,57.66,57.68,8000.0,38.9721,38.9721,38.9181,38.9316,8000.0
2007-04-13 12:15:00,57.67,57.69,57.65,57.68,8300.0,38.9248,38.9383,38.9113,38.9316,8300.0
2007-04-13 12:20:00,57.67,57.7,57.67,57.7,5900.0,38.9248,38.9451,38.9248,38.9451,5900.0
2007-04-13 12:25:00,57.7,57.71,57.54,57.55,32500.0,38.9451,38.9518,38.8371,38.8439,32500.0
2007-04-13 12:30:00,57.57,57.57,57.42,57.49,25400.0,38.8573,38.8573,38.7561,38.8034,25400.0
2007-04-13 12:35:00,57.49,57.57,57.49,57.53,10300.0,38.8034,38.8573,38.8034,38.8304,10300.0
2007-04-13 12:40:00,57.55,57.55,57.37,57.4,27500.0,38.8439,38.8439,38.7224,38.7426,27500.0
2007-04-13 12:45:00,57.39,57.39,57.32,57.33,19500.0,38.7359,38.7359,38.6886,38.6954,19500.0
2007-04-13 12:50:00,57.33,57.48,57.3,57.47,18000.0,38.6954,38.7966,38.6751,38.7899,18000.0
2007-04-13 12:55:00,57.47,57.48,57.45,57.47,10300.0,38.7899,38.7966,38.7764,38.7899,10300.0
2007-04-13 13:00:00,57.47,57.48,57.37,57.43,15100.0,38.7899,38.7966,38.7224,38.7629,15100.0
2007-04-13 13:05:00,57.42,57.48,57.4,57.47,77200.0,38.7561,38.7966,38.7426,38.7899,77200.0
2007-04-13 13:10:00,57.47,57.52,57.41,57.41,13800.0,38.7899,38.8236,38.7494,38.7494,13800.0
2007-04-13 13:15:00,57.4,57.48,57.4,57.43,10300.0,38.7426,38.7966,38.7426,38.7629,10300.0
2007-04-13 13:20:00,57.43,57.53,57.43,57.53,8900.0,38.7629,38.8304,38.7629,38.8304,8900.0
2007-04-13 13:25:00,57.52,57.52,57.46,57.5,12700.0,38.8236,38.8236,38.7831,38.8101,12700.0
2007-04-13 13:30:00,57.49,57.58,57.49,57.57,8700.0,38.8034,38.8641,38.8034,38.8573,8700.0
2007-04-13 13:35:00,57.57,57.64,57.57,57.64,10600.0,38.8573,38.9046,38.8573,38.9046,10600.0
2007-04-13 13:40:00,57.64,57.67,57.57,57.67,12800.0,38.9046,38.9248,38.8573,38.9248,12800.0
2007-04-13 13:45:00,57.67,57.69,57.61,57.62,10000.0,38.9248,38.9383,38.8843,38.8911,10000.0
2007-04-13 13:50:00,57.64,57.72,57.63,57.67,13400.0,38.9046,38.9586,38.8978,38.9248,13400.0
2007-04-13 13:55:00,57.64,57.81,57.64,57.8,27200.0,38.9046,39.0193,38.9046,39.0126,27200.0
2007-04-13 14:00:00,57.8,57.82,57.76,57.8,18300.0,39.0126,39.0261,38.9856,39.0126,18300.0
2007-04-13 14:05:00,57.8,57.9,57.8,57.86,34000.0,39.0126,39.0801,39.0126,39.0531,34000.0
2007-04-13 14:10:00,57.86,57.92,57.81,57.88,23700.0,39.0531,39.0936,39.0193,39.0666,23700.0
2007-04-13 14:15:00,57.88,57.93,57.83,57.88,26000.0,39.0666,39.1003,39.0328,39.0666,26000.0
2007-04-13 14:20:00,57.89,57.94,57.88,57.9,17200.0,39.0733,39.1071,39.0666,39.0801,17200.0
2007-04-13 14:25:00,57.91,57.91,57.84,57.88,11600.0,39.0868,39.0868,39.0396,39.0666,11600.0
2007-04-13 14:30:00,57.86,57.87,57.76,57.77,24800.0,39.0531,39.0598,38.9856,38.9923,24800.0
2007-04-13 14:35:00,57.77,57.77,57.68,57.7,19300.0,38.9923,38.9923,38.9316,38.9451,19300.0
2007-04-13 14:40:00,57.72,57.76,57.72,57.74,22200.0,38.9586,38.9856,38.9586,38.9721,22200.0
2007-04-13 14:45:00,57.74,57.87,57.74,57.87,19900.0,38.9721,39.0598,38.9721,39.0598,19900.0
2007-04-13 14:50:00,57.87,57.88,57.81,57.82,30800.0,39.0598,39.0666,39.0193,39.0261,30800.0
2007-04-13 14:55:00,57.82,57.89,57.82,57.88,17200.0,39.0261,39.0733,39.0261,39.0666,17200.0
2007-04-13 15:00:00,57.88,57.88,57.81,57.84,14500.0,39.0666,39.0666,39.0193,39.0396,14500.0
2007-04-13 15:05:00,57.84,57.88,57.8,57.82,19800.0,39.0396,39.0666,39.0126,39.0261,19800.0
2007-04-13 15:10:00,57.81,57.82,57.73,57.79,32300.0,39.0193,39.0261,38.9653,39.0058,32300.0
2007-04-13 15:15:00,57.79,57.81,57.71,57.75,27200.0,39.0058,39.0193,38.9518,38.9788,27200.0
2007-04-13 15:20:00,57.75,57.77,57.66,57.75,20300.0,38.9788,38.9923,38.9181,38.9788,20300.0
2007-04-13 15:25:00,57.77,57.78,57.65,57.66,22500.0,38.9923,38.9991,38.9113,38.9181,22500.0
2007-04-13 15:30:00,57.66,57.66,57.59,57.62,49300.0,38.9181,38.9181,38.8708,38.8911,49300.0
2007-04-13 15:35:00,57.63,57.64,57.56,57.59,28100.0,38.8978,38.9046,38.8506,38.8708,28100.0
2007-04-13 15:40:00,57.59,57.64,57.5,57.52,68100.0,38.8708,38.9046,38.8101,38.8236,68100.0
2007-04-13 15:45:00,57.49,57.63,57.49,57.63,30800.0,38.8034,38.8978,38.8034,38.8978,30800.0
2007-04-13 15:50:00,57.64,57.67,57.57,57.67,27900.0,38.9046,38.9248,38.8573,38.9248,27900.0
2007-04-13 15:55:00,57.66,57.68,57.59,57.65,29100.0,38.9181,38.9316,38.8708,38.9113,29100.0
2007-04-16 09:30:00,57.94,58.09,57.93,57.97,12200.0,39.1071,39.2083,39.1003,39.1273,12200.0
2007-04-16 09:35:00,58.02,58.23,58.0,58.22,16500.0,39.1611,39.3028,39.1476,39.2961,16500.0
2007-04-16 09:40:00,58.23,58.4,58.22,58.32,28300.0,39.3028,39.4176,39.2961,39.3636,28300.0
2007-04-16 09:45:00,58.29,58.34,58.24,58.31,16300.0,39.3433,39.3771,39.3096,39.3568,16300.0
2007-04-16 09:50:00,58.31,58.31,58.13,58.26,10000.0,39.3568,39.3568,39.2353,39.3231,10000.0
2007-04-16 09:55:00,58.25,58.29,58.14,58.24,9800.0,39.3163,39.3433,39.2421,39.3096,9800.0
2007-04-16 10:00:00,58.26,58.27,58.2,58.27,8800.0,39.3231,39.3298,39.2826,39.3298,8800.0
2007-04-16 10:05:00,58.28,58.34,58.27,58.3,20700.0,39.3366,39.3771,39.3298,39.3501,20700.0
2007-04-16 10:10:00,58.3,58.31,58.28,58.28,35100.0,39.3501,39.3568,39.3366,39.3366,35100.0
2007-04-16 10:15:00,58.29,58.29,58.23,58.23,7000.0,39.3433,39.3433,39.3028,39.3028,7000.0
2007-04-16 10:20:00,58.23,58.29,58.23,58.27,4500.0,39.3028,39.3433,39.3028,39.3298,4500.0
2007-04-16 10:25:00,58.27,58.32,58.27,58.31,22400.0,39.3298,39.3636,39.3298,39.3568,22400.0
2007-04-16 10:30:00,58.31,58.44,58.3,58.35,30600.0,39.3568,39.4446,39.3501,39.3838,30600.0
2007-04-16 10:35:00,58.33,58.39,58.32,58.38,13100.0,39.3703,39.4108,39.3636,39.4041,13100.0
2007-04-16 10:40:00,58.37,58.48,58.37,58.47,9700.0,39.3973,39.4716,39.3973,39.4648,9700.0
2007-04-16 10:45:00,58.47,58.48,58.4,58.48,7600.0,39.4648,39.4716,39.4176,39.4716,7600.0
2007-04-16 10:50:00,58.48,58.53,58.46,58.5,8900.0,39.4716,39.5053,39.4581,39.4851,8900.0
2007-04-16 10:55:00,58.48,58.51,58.46,58.47,10700.0,39.4716,39.4918,39.4581,39.4648,10700.0
2007-04-16 11:00:00,58.47,58.47,58.41,58.45,17600.0,39.4648,39.4648,39.4243,39.4513,17600.0
2007-04-16 11:05:00,58.46,58.49,58.4,58.49,6400.0,39.4581,39.4783,39.4176,39.4783,6400.0
2007-04-16 11:10:00,58.48,58.55,58.39,58.55,19800.0,39.4716,39.5188,39.4108,39.5188,19800.0
2007-04-16 11:15:00,58.56,58.58,58.42,58.52,18000.0,39.5256,39.5391,39.4311,39.4986,18000.0
2007-04-16 11:20:00,58.54,58.58,58.54,58.58,4200.0,39.5121,39.5391,39.5121,39.5391,4200.0
2007-04-16 11:25:00,58.57,58.61,58.49,58.58,11400.0,39.5323,39.5593,39.4783,39.5391,11400.0
2007-04-16 11:30:00,58.56,58.6,58.54,58.56,12200.0,39.5256,39.5526,39.5121,39.5256,12200.0
2007-04-16 11:35:00,58.55,58.58,58.51,58.58,4700.0,39.5188,39.5391,39.4918,39.5391,4700.0
2007-04-16 11:40:00,58.58,58.68,58.57,58.67,7000.0,39.5391,39.6066,39.5323,39.5998,7000.0
2007-04-16 11:45:00,58.68,58.74,58.65,58.66,16500.0,39.6066,39.6471,39.5863,39.5931,16500.0
2007-04-16 11:50:00,58.66,58.7,58.6,58.7,11300.0,39.5931,39.6201,39.5526,39.6201,11300.0
2007-04-16 11:55:00,58.7,58.7,58.64,58.65,3100.0,39.6201,39.6201,39.5796,39.5863,3100.0
2007-04-16 12:00:00,58.66,58.68,58.66,58.66,4900.0,39.5931,39.6066,39.5931,39.5931,4900.0
2007-04-16 12:05:00,58.66,58.78,58.65,58.77,16700.0,39.5931,39.674,39.5863,39.6673,16700.0
2007-04-16 12:10:00,58.77,58.77,58.68,58.69,6000.0,39.6673,39.6673,39.6066,39.6133,6000.0
2007-04-16 12:15:00,58.68,58.68,58.65,58.66,3300.0,39.6066,39.6066,39.5863,39.5931,3300.0
2007-04-16 12:20:00,58.66,58.7,58.66,58.67,7400.0,39.5931,39.6201,39.5931,39.5998,7400.0
2007-04-16 12:25:00,58.67,58.7,58.63,58.68,11400.0,39.5998,39.6201,39.5728,39.6066,11400.0
2007-04-16 12:30:00,58.68,58.72,58.67,58.71,10600.0,39.6066,39.6336,39.5998,39.6268,10600.0
2007-04-16 12:35:00,58.72,58.75,58.66,58.66,19300.0,39.6336,39.6538,39.5931,39.5931,19300.0
2007-04-16 12:40:00,58.66,58.7,58.66,58.69,2100.0,39.5931,39.6201,39.5931,39.6133,2100.0
2007-04-16 12:45:00,58.67,58.68,58.63,58.64,2500.0,39.5998,39.6066,39.5728,39.5796,2500.0
2007-04-16 12:50:00,58.65,58.71,58.65,58.7,11400.0,39.5863,39.6268,39.5863,39.6201,11400.0
2007-04-16 12:55:00,58.71,58.72,58.67,58.69,8100.0,39.6268,39.6336,39.5998,39.6133,8100.0
2007-04-16 13:00:00,58.68,58.71,58.65,58.68,10700.0,39.6066,39.6268,39.5863,39.6066,10700.0
2007-04-16 13:05:00,58.68,58.68,58.66,58.67,2700.0,39.6066,39.6066,39.5931,39.5998,2700.0
2007-04-16 13:10:00,58.67,58.68,58.67,58.67,7500.0,39.5998,39.6066,39.5998,39.5998,7500.0
2007-04-16 13:15:00,58.67,58.7,58.67,58.7,6800.0,39.5998,39.6201,39.5998,39.6201,6800.0
2007-04-16 13:20:00,58.7,58.71,58.62,58.65,7900.0,39.6201,39.6268,39.5661,39.5863,7900.0
2007-04-16 13:25:00,58.65,58.67,58.59,58.64,5400.0,39.5863,39.5998,39.5458,39.5796,5400.0
2007-04-16 13:30:00,58.63,58.69,58.61,58.66,10600.0,39.5728,39.6133,39.5593,39.5931,10600.0
2007-04-16 13:35:00,58.68,58.72,58.66,58.68,22600.0,39.6066,39.6336,39.5931,39.6066,22600.0
2007-04-16 13:40:00,58.69,58.69,58.64,58.64,3500.0,39.6133,39.6133,39.5796,39.5796,3500.0
2007-04-16 13:45:00,58.64,58.67,58.57,58.57,22300.0,39.5796,39.5998,39.5323,39.5323,22300.0
2007-04-16 13:50:00,58.57,58.68,58.53,58.59,26700.0,39.5323,39.6066,39.5053,39.5458,26700.0
2007-04-16 13:55:00,58.6,58.67,58.59,58.61,4000.0,39.5526,39.5998,39.5458,39.5593,4000.0
2007-04-16 14:00:00,58.6,58.6,58.48,58.54,13000.0,39.5526,39.5526,39.4716,39.5121,13000.0
2007-04-16 14:05:00,58.53,58.55,58.51,58.55,2200.0,39.5053,39.5188,39.4918,39.5188,2200.0
2007-04-16 14:10:00,58.55,58.58,58.54,58.58,4300.0,39.5188,39.5391,39.5121,39.5391,4300.0
2007-04-16 14:15:00,58.59,58.62,58.58,58.59,5900.0,39.5458,39.5661,39.5391,39.5458,5900.0
2007-04-16 14:20:00,58.59,58.66,58.59,58.65,7000.0,39.5458,39.5931,39.5458,39.5863,7000.0
2007-04-16 14:25:00,58.65,58.68,58.64,58.65,7900.0,39.5863,39.6066,39.5796,39.5863,7900.0
2007-04-16 14:30:00,58.65,58.71,58.65,58.66,18600.0,39.5863,39.6268,39.5863,39.5931,18600.0
2007-04-16 14:35:00,58.66,58.74,58.65,58.69,48100.0,39.5931,39.6471,39.5863,39.6133,48100.0
2007-04-16 14:40:00,58.67,58.67,58.58,58.64,21200.0,39.5998,39.5998,39.5391,39.5796,21200.0
2007-04-16 14:45:00,58.66,58.68,58.54,58.55,16700.0,39.5931,39.6066,39.5121,39.5188,16700.0
2007-04-16 14:50:00,58.55,58.65,58.52,58.63,26600.0,39.5188,39.5863,39.4986,39.5728,26600.0
2007-04-16 14:55:00,58.62,58.62,58.54,58.62,23000.0,39.5661,39.5661,39.5121,39.5661,23000.0
2007-04-16 15:00:00,58.61,58.62,58.54,58.58,17500.0,39.5593,39.5661,39.5121,39.5391,17500.0
2007-04-16 15:05:00,58.57,58.6,58.56,58.59,9700.0,39.5323,39.5526,39.5256,39.5458,9700.0
2007-04-16 15:10:00,58.6,58.62,58.58,58.62,11400.0,39.5526,39.5661,39.5391,39.5661,11400.0
2007-04-16 15:15:00,58.62,58.71,58.62,58.69,19700.0,39.5661,39.6268,39.5661,39.6133,19700.0
2007-04-16 15:20:00,58.7,58.71,58.67,58.67,11600.0,39.6201,39.6268,39.5998,39.5998,11600.0
2007-04-16 15:25:00,58.67,58.73,58.59,58.6,29700.0,39.5998,39.6403,39.5458,39.5526,29700.0
2007-04-16 15:30:00,58.6,58.63,58.58,58.62,29100.0,39.5526,39.5728,39.5391,39.5661,29100.0
2007-04-16 15:35:00,58.62,58.62,58.59,58.6,24200.0,39.5661,39.5661,39.5458,39.5526,24200.0
2007-04-16 15:40:00,58.61,58.63,58.58,58.62,20400.0,39.5593,39.5728,39.5391,39.5661,20400.0
2007-04-16 15:45:00,58.61,58.61,58.43,58.5,41900.0,39.5593,39.5593,39.4378,39.4851,41900.0
2007-04-16 15:50:00,58.5,58.6,58.48,58.57,31100.0,39.4851,39.5526,39.4716,39.5323,31100.0
2007-04-16 15:55:00,58.55,58.64,58.44,58.59,80900.0,39.5188,39.5796,39.4446,39.5458,80900.0
2007-04-17 09:30:00,58.55,58.6,58.44,58.56,17800.0,39.5188,39.5526,39.4446,39.5256,17800.0
2007-04-17 09:35:00,58.57,58.63,58.56,58.56,17200.0,39.5323,39.5728,39.5256,39.5256,17200.0
2007-04-17 09:40:00,58.54,58.54,58.32,58.47,15400.0,39.5121,39.5121,39.3636,39.4648,15400.0
2007-04-17 09:45:00,58.49,58.62,58.46,58.59,28300.0,39.4783,39.5661,39.4581,39.5458,28300.0
2007-04-17 09:50:00,58.59,58.72,58.59,58.69,26600.0,39.5458,39.6336,39.5458,39.6133,26600.0
2007-04-17 09:55:00,58.7,58.74,58.64,58.65,71100.0,39.6201,39.6471,39.5796,39.5863,71100.0
2007-04-17 10:00:00,58.66,58.81,58.64,58.81,22000.0,39.5931,39.6943,39.5796,39.6943,22000.0
2007-04-17 10:05:00,58.81,58.88,58.76,58.87,21400.0,39.6943,39.7415,39.6606,39.7348,21400.0
2007-04-17 10:10:00,58.88,58.95,58.88,58.89,16900.0,39.7415,39.7888,39.7415,39.7483,16900.0
2007-04-17 10:15:00,58.88,59.04,58.85,59.04,22300.0,39.7415,39.8495,39.7213,39.8495,22300.0
2007-04-17 10:20:00,59.03,59.09,59.03,59.05,19500.0,39.8428,39.8833,39.8428,39.8563,19500.0
2007-04-17 10:25:00,59.04,59.05,59.0,59.05,16000.0,39.8495,39.8563,39.8225,39.8563,16000.0
2007-04-17 10:30:00,59.04,59.08,59.02,59.08,13600.0,39.8495,39.8765,39.836,39.8765,13600.0
2007-04-17 10:35:00,59.07,59.13,59.07,59.08,21900.0,39.8698,39.9103,39.8698,39.8765,21900.0
2007-04-17 10:40:00,59.07,59.14,59.07,59.13,16100.0,39.8698,39.917,39.8698,39.9103,16100.0
2007-04-17 10:45:00,59.13,59.17,59.13,59.16,16800.0,39.9103,39.9373,39.9103,39.9305,16800.0
2007-04-17 10:50:00,59.16,59.18,59.15,59.16,12100.0,39.9305,39.944,39.9238,39.9305,12100.0
2007-04-17 10:55:00,59.16,59.18,59.15,59.18,8700.0,39.9305,39.944,39.9238,39.944,8700.0
2007-04-17 11:00:00,59.17,59.3,59.17,59.26,32200.0,39.9373,40.025,39.9373,39.998,32200.0
2007-04-17 11:05:00,59.29,59.34,59.26,59.34,17300.0,40.0183,40.052,39.998,40.052,17300.0
2007-04-17 11:10:00,59.33,59.49,59.32,59.38,52600.0,40.0453,40.1533,40.0385,40.079,52600.0
2007-04-17 11:15:00,59.38,59.41,59.36,59.39,15700.0,40.079,40.0993,40.0655,40.0858,15700.0
2007-04-17 11:20:00,59.38,59.43,59.38,59.42,23300.0,40.079,40.1128,40.079,40.106,23300.0
2007-04-17 11:25:00,59.44,59.51,59.38,59.46,124700.0,40.1195,40.1668,40.079,40.133,124700.0
2007-04-17 11:30:00,59.46,59.61,59.45,59.5,27200.0,40.133,40.2343,40.1263,40.16,27200.0
2007-04-17 11:35:00,59.5,59.54,59.47,59.54,6800.0,40.16,40.187,40.1398,40.187,6800.0
2007-04-17 11:40:00,59.51,59.55,59.45,59.51,17300.0,40.1668,40.1938,40.1263,40.1668,17300.0
2007-04-17 11:45:00,59.51,59.51,59.45,59.45,32500.0,40.1668,40.1668,40.1263,40.1263,32500.0
2007-04-17 11:50:00,59.42,59.47,59.3,59.45,55000.0,40.106,40.1398,40.025,40.1263,55000.0
2007-04-17 11:55:00,59.45,59.46,59.43,59.45,5200.0,40.1263,40.133,40.1128,40.1263,5200.0
2007-04-17 12:00:00,59.45,59.53,59.44,59.51,9600.0,40.1263,40.1803,40.1195,40.1668,9600.0
2007-04-17 12:05:00,59.51,59.61,59.51,59.56,13000.0,40.1668,40.2343,40.1668,40.2005,13000.0
2007-04-17 12:10:00,59.56,59.6,59.49,59.51,17100.0,40.2005,40.2275,40.1533,40.1668,17100.0
2007-04-17 12:15:00,59.5,59.53,59.48,59.51,23700.0,40.16,40.1803,40.1465,40.1668,23700.0
2007-04-17 12:20:00,59.52,59.53,59.49,59.5,10800.0,40.1735,40.1803,40.1533,40.16,10800.0
2007-04-17 12:25:00,59.51,59.7,59.5,59.58,30900.0,40.1668,40.295,40.16,40.214,30900.0
2007-04-17 12:30:00,59.56,59.63,59.56,59.61,16700.0,40.2005,40.2478,40.2005,40.2343,16700.0
2007-04-17 12:35:00,59.61,59.66,59.6,59.62,25700.0,40.2343,40.268,40.2275,40.241,25700.0
2007-04-17 12:40:00,59.62,59.64,59.57,59.58,14200.0,40.241,40.2545,40.2073,40.214,14200.0
2007-04-17 12:45:00,59.57,59.57,59.5,59.5,20400.0,40.2073,40.2073,40.16,40.16,20400.0
2007-04-17 12:50:00,59.5,59.5,59.44,59.48,8700.0,40.16,40.16,40.1195,40.1465,8700.0
2007-04-17 12:55:00,59.49,59.53,59.47,59.53,16900.0,40.1533,40.1803,40.1398,40.1803,16900.0
2007-04-17 13:00:00,59.52,59.56,59.51,59.56,5300.0,40.1735,40.2005,40.1668,40.2005,5300.0
2007-04-17 13:05:00,59.56,59.56,59.52,59.52,3200.0,40.2005,40.2005,40.1735,40.1735,3200.0
2007-04-17 13:10:00,59.52,59.52,59.43,59.43,10600.0,40.1735,40.1735,40.1128,40.1128,10600.0
2007-04-17 13:15:00,59.43,59.46,59.4,59.44,9300.0,40.1128,40.133,40.0925,40.1195,9300.0
2007-04-17 13:20:00,59.45,59.45,59.42,59.42,6700.0,40.1263,40.1263,40.106,40.106,6700.0
2007-04-17 13:25:00,59.42,59.52,59.42,59.5,10600.0,40.106,40.1735,40.106,40.16,10600.0
2007-04-17 13:30:00,59.51,59.51,59.46,59.46,10700.0,40.1668,40.1668,40.133,40.133,10700.0
2007-04-17 13:35:00,59.46,59.49,59.46,59.49,21400.0,40.133,40.1533,40.133,40.1533,21400.0
2007-04-17 13:40:00,59.48,59.49,59.46,59.47,16800.0,40.1465,40.1533,40.133,40.1398,16800.0
2007-04-17 13:45:00,59.47,59.55,59.46,59.53,11300.0,40.1398,40.1938,40.133,40.1803,11300.0
2007-04-17 13:50:00,59.53,59.55,59.5,59.51,7600.0,40.1803,40.1938,40.16,40.1668,7600.0
2007-04-17 13:55:00,59.52,59.59,59.52,59.52,16400.0,40.1735,40.2208,40.1735,40.1735,16400.0
2007-04-17 14:00:00,59.53,59.61,59.52,59.61,13600.0,40.1803,40.2343,40.1735,40.2343,13600.0
2007-04-17 14:05:00,59.61,59.61,59.55,59.55,22700.0,40.2343,40.2343,40.1938,40.1938,22700.0
2007-04-17 14:10:00,59.57,59.58,59.51,59.51,16800.0,40.2073,40.214,40.1668,40.1668,16800.0
2007-04-17 14:15:00,59.52,59.6,59.51,59.59,6700.0,40.1735,40.2275,40.1668,40.2208,6700.0
2007-04-17 14:20:00,59.58,59.61,59.58,59.61,6500.0,40.214,40.2343,40.214,40.2343,6500.0
2007-04-17 14:25:00,59.61,59.61,59.58,59.58,13600.0,40.2343,40.2343,40.214,40.214,13600.0
2007-04-17 14:30:00,59.58,59.59,59.57,59.58,10300.0,40.214,40.2208,40.2073,40.214,10300.0
2007-04-17 14:35:00,59.58,59.59,59.53,59.55,16900.0,40.214,40.2208,40.1803,40.1938,16900.0
2007-04-17 14:40:00,59.54,59.58,59.54,59.56,13300.0,40.187,40.214,40.187,40.2005,13300.0
2007-04-17 14:45:00,59.57,59.61,59.55,59.61,13800.0,40.2073,40.2343,40.1938,40.2343,13800.0
2007-04-17 14:50:00,59.61,59.68,59.58,59.59,12400.0,40.2343,40.2815,40.214,40.2208,12400.0
2007-04-17 14:55:00,59.61,59.61,59.53,59.53,9200.0,40.2343,40.2343,40.1803,40.1803,9200.0
2007-04-17 15:00:00,59.54,59.58,59.51,59.51,13900.0,40.187,40.214,40.1668,40.1668,13900.0
2007-04-17 15:05:00,59.51,59.56,59.5,59.53,17300.0,40.1668,40.2005,40.16,40.1803,17300.0
2007-04-17 15:10:00,59.51,59.56,59.5,59.53,22000.0,40.1668,40.2005,40.16,40.1803,22000.0
2007-04-17 15:15:00,59.52,59.54,59.5,59.52,13800.0,40.1735,40.187,40.16,40.1735,13800.0
2007-04-17 15:20:00,59.52,59.55,59.52,59.54,10800.0,40.1735,40.1938,40.1735,40.187,10800.0
2007-04-17 15:25:00,59.54,59.57,59.54,59.55,16000.0,40.187,40.2073,40.187,40.1938,16000.0
2007-04-17 15:30:00,59.54,59.57,59.54,59.57,19100.0,40.187,40.2073,40.187,40.2073,19100.0
2007-04-17 15:35:00,59.57,59.59,59.55,59.56,20800.0,40.2073,40.2208,40.1938,40.2005,20800.0
2007-04-17 15:40:00,59.54,59.59,59.5,59.5,37000.0,40.187,40.2208,40.16,40.16,37000.0
2007-04-17 15:45:00,59.51,59.56,59.49,59.51,19900.0,40.1668,40.2005,40.1533,40.1668,19900.0
2007-04-17 15:50:00,59.51,59.54,59.48,59.51,19900.0,40.1668,40.187,40.1465,40.1668,19900.0
2007-04-17 15:55:00,59.51,59.56,59.5,59.52,30200.0,40.1668,40.2005,40.16,40.1735,30200.0
2007-04-18 09:30:00,59.15,59.53,59.01,59.49,20400.0,39.9238,40.1803,39.8293,40.1533,20400.0
2007-04-18 09:35:00,59.41,59.44,59.35,59.37,5300.0,40.0993,40.1195,40.0588,40.0723,5300.0
2007-04-18 09:40:00,59.38,59.4,59.3,59.32,9400.0,40.079,40.0925,40.025,40.0385,9400.0
2007-04-18 09:45:00,59.33,59.33,59.12,59.16,8400.0,40.0453,40.0453,39.9035,39.9305,8400.0
2007-04-18 09:50:00,59.17,59.3,59.15,59.27,12000.0,39.9373,40.025,39.9238,40.0048,12000.0
2007-04-18 09:55:00,59.26,59.34,59.25,59.31,6000.0,39.998,40.052,39.9913,40.0318,6000.0
2007-04-18 10:00:00,59.31,59.4,59.25,59.4,24000.0,40.0318,40.0925,39.9913,40.0925,24000.0
2007-04-18 10:05:00,59.4,59.41,59.25,59.35,37200.0,40.0925,40.0993,39.9913,40.0588,37200.0
2007-04-18 10:10:00,59.34,59.37,59.18,59.31,14800.0,40.052,40.0723,39.944,40.0318,14800.0
2007-04-18 10:15:00,59.34,59.43,59.3,59.42,10900.0,40.052,40.1128,40.025,40.106,10900.0
2007-04-18 10:20:00,59.42,59.61,59.4,59.56,24700.0,40.106,40.2343,40.0925,40.2005,24700.0
2007-04-18 10:25:00,59.55,59.59,59.5,59.51,9400.0,40.1938,40.2208,40.16,40.1668,9400.0
2007-04-18 10:30:00,59.51,59.53,59.42,59.42,9600.0,40.1668,40.1803,40.106,40.106,9600.0
2007-04-18 10:35:00,59.43,59.43,59.3,59.35,11800.0,40.1128,40.1128,40.025,40.0588,11800.0
2007-04-18 10:40:00,59.35,59.42,59.34,59.37,10900.0,40.0588,40.106,40.052,40.0723,10900.0
2007-04-18 10:45:00,59.39,59.41,59.33,59.36,8200.0,40.0858,40.0993,40.0453,40.0655,8200.0
2007-04-18 10:50:00,59.35,59.35,59.25,59.28,10600.0,40.0588,40.0588,39.9913,40.0115,10600.0
2007-04-18 10:55:00,59.29,59.31,59.26,59.29,6000.0,40.0183,40.0318,39.998,40.0183,6000.0
2007-04-18 11:00:00,59.27,59.32,59.23,59.32,9800.0,40.0048,40.0385,39.9778,40.0385,9800.0
2007-04-18 11:05:00,59.3,59.32,59.26,59.28,23900.0,40.025,40.0385,39.998,40.0115,23900.0
2007-04-18 11:10:00,59.27,59.28,59.23,59.23,7300.0,40.0048,40.0115,39.9778,39.9778,7300.0
2007-04-18 11:15:00,59.23,59.24,59.18,59.19,14400.0,39.9778,39.9845,39.944,39.9508,14400.0
2007-04-18 11:20:00,59.2,59.27,59.2,59.27,24500.0,39.9575,40.0048,39.9575,40.0048,24500.0
2007-04-18 11:25:00,59.26,59.37,59.25,59.36,7200.0,39.998,40.0723,39.9913,40.0655,7200.0
2007-04-18 11:30:00,59.39,59.43,59.3,59.3,10900.0,40.0858,40.1128,40.025,40.025,10900.0
2007-04-18 11:35:00,59.29,59.38,59.28,59.33,7300.0,40.0183,40.079,40.0115,40.0453,7300.0
2007-04-18 11:40:00,59.34,59.36,59.34,59.36,2400.0,40.052,40.0655,40.052,40.0655,2400.0
2007-04-18 11:45:00,59.36,59.38,59.36,59.38,5900.0,40.0655,40.079,40.0655,40.079,5900.0
2007-04-18 11:50:00,59.38,59.42,59.37,59.41,9600.0,40.079,40.106,40.0723,40.0993,9600.0
2007-04-18 11:55:00,59.41,59.45,59.41,59.45,12700.0,40.0993,40.1263,40.0993,40.1263,12700.0
2007-04-18 12:00:00,59.44,59.5,59.44,59.5,3200.0,40.1195,40.16,40.1195,40.16,3200.0
2007-04-18 12:05:00,59.52,59.58,59.51,59.51,6700.0,40.1735,40.214,40.1668,40.1668,6700.0
2007-04-18 12:10:00,59.51,59.64,59.5,59.58,17900.0,40.1668,40.2545,40.16,40.214,17900.0
2007-04-18 12:15:00,59.58,59.62,59.58,59.6,8200.0,40.214,40.241,40.214,40.2275,8200.0
2007-04-18 12:20:00,59.59,59.59,59.49,59.49,8700.0,40.2208,40.2208,40.1533,40.1533,8700.0
2007-04-18 12:25:00,59.49,59.65,59.49,59.65,9200.0,40.1533,40.2613,40.1533,40.2613,9200.0
2007-04-18 12:30:00,59.65,59.72,59.65,59.65,6000.0,40.2613,40.3085,40.2613,40.2613,6000.0
2007-04-18 12:35:00,59.66,59.66,59.57,59.61,3000.0,40.268,40.268,40.2073,40.2343,3000.0
2007-04-18 12:40:00,59.61,59.64,59.57,59.59,7500.0,40.2343,40.2545,40.2073,40.2208,7500.0
2007-04-18 12:45:00,59.57,59.58,59.57,59.57,2400.0,40.2073,40.214,40.2073,40.2073,2400.0
2007-04-18 12:50:00,59.55,59.6,59.5,59.6,6900.0,40.1938,40.2275,40.16,40.2275,6900.0
2007-04-18 12:55:00,59.61,59.61,59.48,59.48,11600.0,40.2343,40.2343,40.1465,40.1465,11600.0
2007-04-18 13:00:00,59.49,59.58,59.48,59.53,6300.0,40.1533,40.214,40.1465,40.1803,6300.0
2007-04-18 13:05:00,59.52,59.53,59.48,59.48,4400.0,40.1735,40.1803,40.1465,40.1465,4400.0
2007-04-18 13:10:00,59.49,59.49,59.46,59.46,2300.0,40.1533,40.1533,40.133,40.133,2300.0
2007-04-18 13:15:00,59.47,59.47,59.43,59.43,2400.0,40.1398,40.1398,40.1128,40.1128,2400.0
2007-04-18 13:20:00,59.43,59.45,59.4,59.41,2100.0,40.1128,40.1263,40.0925,40.0993,2100.0
2007-04-18 13:25:00,59.4,59.42,59.39,59.42,1200.0,40.0925,40.106,40.0858,40.106,1200.0
2007-04-18 13:30:00,59.41,59.42,59.37,59.38,3900.0,40.0993,40.106,40.0723,40.079,3900.0
2007-04-18 13:35:00,59.37,59.41,59.37,59.38,2900.0,40.0723,40.0993,40.0723,40.079,2900.0
2007-04-18 13:40:00,59.4,59.47,59.4,59.44,6800.0,40.0925,40.1398,40.0925,40.1195,6800.0
2007-04-18 13:45:00,59.44,59.49,59.44,59.48,4800.0,40.1195,40.1533,40.1195,40.1465,4800.0
2007-04-18 13:50:00,59.48,59.49,59.46,59.46,3500.0,40.1465,40.1533,40.133,40.133,3500.0
2007-04-18 13:55:00,59.47,59.47,59.39,59.39,8400.0,40.1398,40.1398,40.0858,40.0858,8400.0
2007-04-18 14:00:00,59.39,59.55,59.39,59.55,9100.0,40.0858,40.1938,40.0858,40.1938,9100.0
2007-04-18 14:05:00,59.55,59.59,59.55,59.56,2500.0,40.1938,40.2208,40.1938,40.2005,2500.0
2007-04-18 14:10:00,59.56,59.65,59.56,59.6,6700.0,40.2005,40.2613,40.2005,40.2275,6700.0
2007-04-18 14:15:00,59.61,59.65,59.6,59.64,12300.0,40.2343,40.2613,40.2275,40.2545,12300.0
2007-04-18 14:20:00,59.65,59.69,59.64,59.69,6400.0,40.2613,40.2883,40.2545,40.2883,6400.0
2007-04-18 14:25:00,59.69,59.77,59.68,59.76,13200.0,40.2883,40.3423,40.2815,40.3355,13200.0
2007-04-18 14:30:00,59.76,59.84,59.76,59.82,22400.0,40.3355,40.3895,40.3355,40.376,22400.0
2007-04-18 14:35:00,59.84,59.85,59.82,59.82,18300.0,40.3895,40.3963,40.376,40.376,18300.0
2007-04-18 14:40:00,59.82,59.93,59.81,59.87,20000.0,40.376,40.4503,40.3693,40.4098,20000.0
2007-04-18 14:45:00,59.87,59.87,59.83,59.85,9500.0,40.4098,40.4098,40.3828,40.3963,9500.0
2007-04-18 14:50:00,59.85,59.89,59.82,59.89,16200.0,40.3963,40.4233,40.376,40.4233,16200.0
2007-04-18 14:55:00,59.88,59.88,59.82,59.86,8400.0,40.4165,40.4165,40.376,40.403,8400.0
2007-04-18 15:00:00,59.84,59.86,59.79,59.81,8200.0,40.3895,40.403,40.3558,40.3693,8200.0
2007-04-18 15:05:00,59.81,59.89,59.8,59.86,26600.0,40.3693,40.4233,40.3625,40.403,26600.0
2007-04-18 15:10:00,59.86,59.88,59.84,59.86,19700.0,40.403,40.4165,40.3895,40.403,19700.0
2007-04-18 15:15:00,59.84,59.86,59.8,59.81,10800.0,40.3895,40.403,40.3625,40.3693,10800.0
2007-04-18 15:20:00,59.82,59.83,59.79,59.82,16500.0,40.376,40.3828,40.3558,40.376,16500.0
2007-04-18 15:25:00,59.82,59.86,59.79,59.82,21100.0,40.376,40.403,40.3558,40.376,21100.0
2007-04-18 15:30:00,59.82,59.86,59.81,59.81,13800.0,40.376,40.403,40.3693,40.3693,13800.0
2007-04-18 15:35:00,59.8,59.81,59.73,59.76,19600.0,40.3625,40.3693,40.3153,40.3355,19600.0
2007-04-18 15:40:00,59.74,59.79,59.74,59.75,14800.0,40.322,40.3558,40.322,40.3288,14800.0
2007-04-18 15:45:00,59.72,59.73,59.66,59.67,12300.0,40.3085,40.3153,40.268,40.2748,12300.0
2007-04-18 15:50:00,59.67,59.8,59.63,59.63,23900.0,40.2748,40.3625,40.2478,40.2478,23900.0
2007-04-18 15:55:00,59.64,59.65,59.57,59.62,32600.0,40.2545,40.2613,40.2073,40.241,32600.0
2007-04-19 09:30:00,60.4,60.4,58.96,59.22,18200.0,40.7675,40.7675,39.7955,39.971,18200.0
2007-04-19 09:35:00,59.27,59.34,59.18,59.26,16500.0,40.0048,40.052,39.944,39.998,16500.0
2007-04-19 09:40:00,59.27,59.38,59.2,59.25,24100.0,40.0048,40.079,39.9575,39.9913,24100.0
2007-04-19 09:45:00,59.23,59.61,59.2,59.46,21700.0,39.9778,40.2343,39.9575,40.133,21700.0
2007-04-19 09:50:00,59.47,59.58,59.4,59.4,25000.0,40.1398,40.214,40.0925,40.0925,25000.0
2007-04-19 09:55:00,59.39,59.43,59.34,59.36,8300.0,40.0858,40.1128,40.052,40.0655,8300.0
2007-04-19 10:00:00,59.37,59.48,59.29,59.48,12400.0,40.0723,40.1465,40.0183,40.1465,12400.0
2007-04-19 10:05:00,59.45,59.5,59.43,59.46,11600.0,40.1263,40.16,40.1128,40.133,11600.0
2007-04-19 10:10:00,59.47,59.47,59.34,59.37,11800.0,40.1398,40.1398,40.052,40.0723,11800.0
2007-04-19 10:15:00,59.36,59.48,59.34,59.48,8900.0,40.0655,40.1465,40.052,40.1465,8900.0
2007-04-19 10:20:00,59.5,59.54,59.45,59.45,8700.0,40.16,40.187,40.1263,40.1263,8700.0
2007-04-19 10:25:00,59.45,59.51,59.45,59.46,11700.0,40.1263,40.1668,40.1263,40.133,11700.0
2007-04-19 10:30:00,59.45,59.47,59.42,59.46,7300.0,40.1263,40.1398,40.106,40.133,7300.0
2007-04-19 10:35:00,59.43,59.47,59.42,59.44,4500.0,40.1128,40.1398,40.106,40.1195,4500.0
2007-04-19 10:40:00,59.43,59.43,59.4,59.41,7600.0,40.1128,40.1128,40.0925,40.0993,7600.0
2007-04-19 10:45:00,59.43,59.45,59.37,59.37,3400.0,40.1128,40.1263,40.0723,40.0723,3400.0
2007-04-19 10:50:00,59.37,59.37,59.32,59.32,7900.0,40.0723,40.0723,40.0385,40.0385,7900.0
2007-04-19 10:55:00,59.33,59.41,59.32,59.41,5100.0,40.0453,40.0993,40.0385,40.0993,5100.0
2007-04-19 11:00:00,59.41,59.44,59.37,59.37,9300.0,40.0993,40.1195,40.0723,40.0723,9300.0
2007-04-19 11:05:00,59.37,59.38,59.32,59.32,5500.0,40.0723,40.079,40.0385,40.0385,5500.0
2007-04-19 11:10:00,59.32,59.38,59.3,59.38,15900.0,40.0385,40.079,40.025,40.079,15900.0
2007-04-19 11:15:00,59.4,59.4,59.3,59.3,22100.0,40.0925,40.0925,40.025,40.025,22100.0
2007-04-19 11:20:00,59.31,59.32,59.3,59.3,6600.0,40.0318,40.0385,40.025,40.025,6600.0
2007-04-19 11:25:00,59.3,59.31,59.12,59.14,18400.0,40.025,40.0318,39.9035,39.917,18400.0
2007-04-19 11:30:00,59.14,59.18,59.14,59.16,12400.0,39.917,39.944,39.917,39.9305,12400.0
2007-04-19 11:35:00,59.17,59.3,59.17,59.24,8600.0,39.9373,40.025,39.9373,39.9845,8600.0
2007-04-19 11:40:00,59.24,59.3,59.24,59.3,8100.0,39.9845,40.025,39.9845,40.025,8100.0
2007-04-19 11:45:00,59.3,59.45,59.3,59.44,65700.0,40.025,40.1263,40.025,40.1195,65700.0
2007-04-19 11:50:00,59.44,59.52,59.44,59.52,12500.0,40.1195,40.1735,40.1195,40.1735,12500.0
2007-04-19 11:55:00,59.53,59.53,59.38,59.42,10300.0,40.1803,40.1803,40.079,40.106,10300.0
2007-04-19 12:00:00,59.4,59.43,59.37,59.38,10800.0,40.0925,40.1128,40.0723,40.079,10800.0
2007-04-19 12:05:00,59.38,59.38,59.33,59.37,10300.0,40.079,40.079,40.0453,40.0723,10300.0
2007-04-19 12:10:00,59.36,59.51,59.36,59.51,16000.0,40.0655,40.1668,40.0655,40.1668,16000.0
2007-04-19 12:15:00,59.51,59.54,59.51,59.53,7500.0,40.1668,40.187,40.1668,40.1803,7500.0
2007-04-19 12:20:00,59.53,59.54,59.48,59.49,4700.0,40.1803,40.187,40.1465,40.1533,4700.0
2007-04-19 12:25:00,59.49,59.5,59.49,59.5,2500.0,40.1533,40.16,40.1533,40.16,2500.0
2007-04-19 12:30:00,59.47,59.49,59.42,59.42,2300.0,40.1398,40.1533,40.106,40.106,2300.0
2007-04-19 12:35:00,59.41,59.43,59.39,59.43,3400.0,40.0993,40.1128,40.0858,40.1128,3400.0
2007-04-19 12:40:00,59.43,59.5,59.43,59.5,5200.0,40.1128,40.16,40.1128,40.16,5200.0
2007-04-19 12:45:00,59.48,59.5,59.48,59.5,3500.0,40.1465,40.16,40.1465,40.16,3500.0
2007-04-19 12:50:00,59.5,59.52,59.5,59.51,3700.0,40.16,40.1735,40.16,40.1668,3700.0
2007-04-19 12:55:00,59.5,59.51,59.49,59.49,4000.0,40.16,40.1668,40.1533,40.1533,4000.0
2007-04-19 13:00:00,59.5,59.53,59.49,59.53,6900.0,40.16,40.1803,40.1533,40.1803,6900.0
2007-04-19 13:05:00,59.53,59.59,59.5,59.5,55700.0,40.1803,40.2208,40.16,40.16,55700.0
2007-04-19 13:10:00,59.49,59.49,59.4,59.4,5600.0,40.1533,40.1533,40.0925,40.0925,5600.0
2007-04-19 13:15:00,59.4,59.45,59.4,59.4,9300.0,40.0925,40.1263,40.0925,40.0925,9300.0
2007-04-19 13:20:00,59.4,59.4,59.35,59.39,32000.0,40.0925,40.0925,40.0588,40.0858,32000.0
2007-04-19 13:25:00,59.37,59.4,59.33,59.34,7600.0,40.0723,40.0925,40.0453,40.052,7600.0
2007-04-19 13:30:00,59.34,59.4,59.33,59.37,15400.0,40.052,40.0925,40.0453,40.0723,15400.0
2007-04-19 13:35:00,59.36,59.36,59.31,59.31,9000.0,40.0655,40.0655,40.0318,40.0318,9000.0
2007-04-19 13:40:00,59.31,59.31,59.27,59.27,7300.0,40.0318,40.0318,40.0048,40.0048,7300.0
2007-04-19 13:45:00,59.27,59.31,59.26,59.3,4900.0,40.0048,40.0318,39.998,40.025,4900.0
2007-04-19 13:50:00,59.3,59.39,59.3,59.39,7800.0,40.025,40.0858,40.025,40.0858,7800.0
2007-04-19 13:55:00,59.39,59.4,59.34,59.34,7600.0,40.0858,40.0925,40.052,40.052,7600.0
2007-04-19 14:00:00,59.33,59.33,59.23,59.29,12400.0,40.0453,40.0453,39.9778,40.0183,12400.0
2007-04-19 14:05:00,59.29,59.29,59.23,59.23,22300.0,40.0183,40.0183,39.9778,39.9778,22300.0
2007-04-19 14:10:00,59.24,59.24,59.19,59.2,17800.0,39.9845,39.9845,39.9508,39.9575,17800.0
2007-04-19 14:15:00,59.19,59.2,59.16,59.18,18400.0,39.9508,39.9575,39.9305,39.944,18400.0
2007-04-19 14:20:00,59.17,59.17,59.07,59.07,12700.0,39.9373,39.9373,39.8698,39.8698,12700.0
2007-04-19 14:25:00,59.07,59.08,59.03,59.07,12900.0,39.8698,39.8765,39.8428,39.8698,12900.0
2007-04-19 14:30:00,59.08,59.12,59.06,59.11,10200.0,39.8765,39.9035,39.863,39.8968,10200.0
2007-04-19 14:35:00,59.12,59.15,59.12,59.15,15400.0,39.9035,39.9238,39.9035,39.9238,15400.0
2007-04-19 14:40:00,59.14,59.19,59.12,59.13,24300.0,39.917,39.9508,39.9035,39.9103,24300.0
2007-04-19 14:45:00,59.12,59.12,59.05,59.05,9200.0,39.9035,39.9035,39.8563,39.8563,9200.0
2007-04-19 14:50:00,59.05,59.06,59.0,59.0,44400.0,39.8563,39.863,39.8225,39.8225,44400.0
2007-04-19 14:55:00,59.0,59.01,58.91,58.91,18100.0,39.8225,39.8293,39.7618,39.7618,18100.0
2007-04-19 15:00:00,58.91,58.95,58.89,58.92,54900.0,39.7618,39.7888,39.7483,39.7685,54900.0
2007-04-19 15:05:00,58.92,58.92,58.83,58.87,57500.0,39.7685,39.7685,39.7078,39.7348,57500.0
2007-04-19 15:10:00,58.87,58.9,58.85,58.86,27700.0,39.7348,39.755,39.7213,39.728,27700.0
2007-04-19 15:15:00,58.86,58.86,58.79,58.81,38700.0,39.728,39.728,39.6808,39.6943,38700.0
2007-04-19 15:20:00,58.81,58.82,58.79,58.8,30100.0,39.6943,39.701,39.6808,39.6875,30100.0
2007-04-19 15:25:00,58.8,58.8,58.64,58.67,79400.0,39.6875,39.6875,39.5796,39.5998,79400.0
2007-04-19 15:30:00,58.66,58.66,58.5,58.62,101000.0,39.5931,39.5931,39.4851,39.5661,101000.0
2007-04-19 15:35:00,58.61,58.62,58.49,58.49,56500.0,39.5593,39.5661,39.4783,39.4783,56500.0
2007-04-19 15:40:00,58.49,58.51,58.47,58.49,27600.0,39.4783,39.4918,39.4648,39.4783,27600.0
2007-04-19 15:45:00,58.49,58.49,58.39,58.4,76000.0,39.4783,39.4783,39.4108,39.4176,76000.0
2007-04-19 15:50:00,58.42,58.46,58.34,58.37,78800.0,39.4311,39.4581,39.3771,39.3973,78800.0
2007-04-19 15:55:00,58.37,58.39,58.29,58.3,103000.0,39.3973,39.4108,39.3433,39.3501,103000.0
2007-04-20 09:30:00,58.53,59.11,58.53,59.01,204300.0,39.5053,39.8968,39.5053,39.8293,204300.0
2007-04-20 09:35:00,59.01,59.02,58.61,58.74,47600.0,39.8293,39.836,39.5593,39.6471,47600.0
2007-04-20 09:40:00,58.74,58.9,58.72,58.87,33400.0,39.6471,39.755,39.6336,39.7348,33400.0
2007-04-20 09:45:00,58.88,58.92,58.8,58.88,64900.0,39.7415,39.7685,39.6875,39.7415,64900.0
2007-04-20 09:50:00,58.87,58.91,58.64,58.66,38600.0,39.7348,39.7618,39.5796,39.5931,38600.0
2007-04-20 09:55:00,58.63,58.63,58.5,58.55,37500.0,39.5728,39.5728,39.4851,39.5188,37500.0
2007-04-20 10:00:00,58.54,58.69,58.51,58.64,32300.0,39.5121,39.6133,39.4918,39.5796,32300.0
2007-04-20 10:05:00,58.62,58.63,58.42,58.59,27000.0,39.5661,39.5728,39.4311,39.5458,27000.0
2007-04-20 10:10:00,58.59,58.62,58.5,58.61,22500.0,39.5458,39.5661,39.4851,39.5593,22500.0
2007-04-20 10:15:00,58.61,58.61,58.5,58.53,27300.0,39.5593,39.5593,39.4851,39.5053,27300.0
2007-04-20 10:20:00,58.52,58.54,58.48,58.53,28200.0,39.4986,39.5121,39.4716,39.5053,28200.0
2007-04-20 10:25:00,58.52,58.64,58.47,58.57,34600.0,39.4986,39.5796,39.4648,39.5323,34600.0
2007-04-20 10:30:00,58.58,58.63,58.58,58.61,19500.0,39.5391,39.5728,39.5391,39.5593,19500.0
2007-04-20 10:35:00,58.6,58.63,58.55,58.56,16100.0,39.5526,39.5728,39.5188,39.5256,16100.0
2007-04-20 10:40:00,58.56,58.63,58.56,58.61,19800.0,39.5256,39.5728,39.5256,39.5593,19800.0
2007-04-20 10:45:00,58.63,58.63,58.59,58.62,18500.0,39.5728,39.5728,39.5458,39.5661,18500.0
2007-04-20 10:50:00,58.62,58.65,58.6,58.62,16500.0,39.5661,39.5863,39.5526,39.5661,16500.0
2007-04-20 10:55:00,58.61,58.62,58.51,58.52,16100.0,39.5593,39.5661,39.4918,39.4986,16100.0
2007-04-20 11:00:00,58.51,58.59,58.51,58.59,22600.0,39.4918,39.5458,39.4918,39.5458,22600.0
2007-04-20 11:05:00,58.6,58.63,58.57,58.6,64300.0,39.5526,39.5728,39.5323,39.5526,64300.0
2007-04-20 11:10:00,58.62,58.7,58.62,58.64,21400.0,39.5661,39.6201,39.5661,39.5796,21400.0
2007-04-20 11:15:00,58.64,58.66,58.61,58.65,21400.0,39.5796,39.5931,39.5593,39.5863,21400.0
2007-04-20 11:20:00,58.65,58.66,58.63,58.65,13900.0,39.5863,39.5931,39.5728,39.5863,13900.0
2007-04-20 11:25:00,58.64,58.66,58.6,58.64,16500.0,39.5796,39.5931,39.5526,39.5796,16500.0
2007-04-20 11:30:00,58.65,58.67,58.61,58.65,14500.0,39.5863,39.5998,39.5593,39.5863,14500.0
2007-04-20 11:35:00,58.63,58.65,58.62,58.62,25900.0,39.5728,39.5863,39.5661,39.5661,25900.0
2007-04-20 11:40:00,58.62,58.66,58.6,58.63,24600.0,39.5661,39.5931,39.5526,39.5728,24600.0
2007-04-20 11:45:00,58.62,58.62,58.51,58.51,16300.0,39.5661,39.5661,39.4918,39.4918,16300.0
2007-04-20 11:50:00,58.51,58.59,58.51,58.57,21900.0,39.4918,39.5458,39.4918,39.5323,21900.0
2007-04-20 11:55:00,58.57,58.58,58.54,58.57,19300.0,39.5323,39.5391,39.5121,39.5323,19300.0
2007-04-20 12:00:00,58.56,58.58,58.54,58.57,4800.0,39.5256,39.5391,39.5121,39.5323,4800.0
2007-04-20 12:05:00,58.57,58.6,58.56,58.59,9300.0,39.5323,39.5526,39.5256,39.5458,9300.0
2007-04-20 12:10:00,58.61,58.66,58.59,58.65,12100.0,39.5593,39.5931,39.5458,39.5863,12100.0
2007-04-20 12:15:00,58.65,58.68,58.62,58.63,18200.0,39.5863,39.6066,39.5661,39.5728,18200.0
2007-04-20 12:20:00,58.64,58.66,58.62,58.64,14400.0,39.5796,39.5931,39.5661,39.5796,14400.0
2007-04-20 12:25:00,58.64,58.64,58.57,58.62,21600.0,39.5796,39.5796,39.5323,39.5661,21600.0
2007-04-20 12:30:00,58.63,58.66,58.63,58.64,13900.0,39.5728,39.5931,39.5728,39.5796,13900.0
2007-04-20 12:35:00,58.63,58.64,58.55,58.58,61300.0,39.5728,39.5796,39.5188,39.5391,61300.0
2007-04-20 12:40:00,58.59,58.67,58.58,58.59,37500.0,39.5458,39.5998,39.5391,39.5458,37500.0
2007-04-20 12:45:00,58.6,58.62,58.56,58.56,19800.0,39.5526,39.5661,39.5256,39.5256,19800.0
2007-04-20 12:50:00,58.55,58.59,58.54,58.59,15000.0,39.5188,39.5458,39.5121,39.5458,15000.0
2007-04-20 12:55:00,58.6,58.64,58.54,58.54,28000.0,39.5526,39.5796,39.5121,39.5121,28000.0
2007-04-20 13:00:00,58.54,58.6,58.53,58.59,21700.0,39.5121,39.5526,39.5053,39.5458,21700.0
2007-04-20 13:05:00,58.59,58.59,58.58,58.58,10800.0,39.5458,39.5458,39.5391,39.5391,10800.0
2007-04-20 13:10:00,58.58,58.62,58.58,58.59,13300.0,39.5391,39.5661,39.5391,39.5458,13300.0
2007-04-20 13:15:00,58.58,58.61,58.58,58.61,24000.0,39.5391,39.5593,39.5391,39.5593,24000.0
2007-04-20 13:20:00,58.61,58.64,58.59,58.64,36300.0,39.5593,39.5796,39.5458,39.5796,36300.0
2007-04-20 13:25:00,58.64,58.65,58.57,58.61,16300.0,39.5796,39.5863,39.5323,39.5593,16300.0
2007-04-20 13:30:00,58.6,58.63,58.56,58.57,32400.0,39.5526,39.5728,39.5256,39.5323,32400.0
2007-04-20 13:35:00,58.58,58.59,58.55,58.57,13700.0,39.5391,39.5458,39.5188,39.5323,13700.0
2007-04-20 13:40:00,58.57,58.61,58.56,58.58,16000.0,39.5323,39.5593,39.5256,39.5391,16000.0
2007-04-20 13:45:00,58.59,58.61,58.55,58.59,16000.0,39.5458,39.5593,39.5188,39.5458,16000.0
2007-04-20 13:50:00,58.59,58.59,58.52,58.55,16700.0,39.5458,39.5458,39.4986,39.5188,16700.0
2007-04-20 13:55:00,58.55,58.58,58.55,58.57,14200.0,39.5188,39.5391,39.5188,39.5323,14200.0
2007-04-20 14:00:00,58.56,58.62,58.54,58.62,20400.0,39.5256,39.5661,39.5121,39.5661,20400.0
2007-04-20 14:05:00,58.62,58.62,58.55,58.56,25100.0,39.5661,39.5661,39.5188,39.5256,25100.0
2007-04-20 14:10:00,58.56,58.6,58.53,58.55,15600.0,39.5256,39.5526,39.5053,39.5188,15600.0
2007-04-20 14:15:00,58.54,58.59,58.54,58.56,23900.0,39.5121,39.5458,39.5121,39.5256,23900.0
2007-04-20 14:20:00,58.55,58.58,58.55,58.56,15300.0,39.5188,39.5391,39.5188,39.5256,15300.0
2007-04-20 14:25:00,58.56,58.6,58.52,58.59,12700.0,39.5256,39.5526,39.4986,39.5458,12700.0
2007-04-20 14:30:00,58.59,58.62,58.59,58.61,16200.0,39.5458,39.5661,39.5458,39.5593,16200.0
2007-04-20 14:35:00,58.61,58.67,58.6,58.64,11700.0,39.5593,39.5998,39.5526,39.5796,11700.0
2007-04-20 14:40:00,58.64,58.64,58.58,58.59,11900.0,39.5796,39.5796,39.5391,39.5458,11900.0
2007-04-20 14:45:00,58.61,58.67,58.58,58.63,15500.0,39.5593,39.5998,39.5391,39.5728,15500.0
2007-04-20 14:50:00,58.63,58.65,58.6,58.6,19600.0,39.5728,39.5863,39.5526,39.5526,19600.0
2007-04-20 14:55:00,58.6,58.64,58.6,58.63,22500.0,39.5526,39.5796,39.5526,39.5728,22500.0
2007-04-20 15:00:00,58.63,58.64,58.56,58.62,17900.0,39.5728,39.5796,39.5256,39.5661,17900.0
2007-04-20 15:05:00,58.63,58.65,58.6,58.64,28500.0,39.5728,39.5863,39.5526,39.5796,28500.0
2007-04-20 15:10:00,58.6,58.64,58.54,58.59,23600.0,39.5526,39.5796,39.5121,39.5458,23600.0
2007-04-20 15:15:00,58.59,58.61,58.53,58.54,19400.0,39.5458,39.5593,39.5053,39.5121,19400.0
2007-04-20 15:20:00,58.54,58.58,58.5,58.51,48500.0,39.5121,39.5391,39.4851,39.4918,48500.0
2007-04-20 15:25:00,58.51,58.58,58.5,58.57,36100.0,39.4918,39.5391,39.4851,39.5323,36100.0
2007-04-20 15:30:00,58.57,58.61,58.57,58.6,26600.0,39.5323,39.5593,39.5323,39.5526,26600.0
2007-04-20 15:35:00,58.6,58.63,58.55,58.57,66500.0,39.5526,39.5728,39.5188,39.5323,66500.0
2007-04-20 15:40:00,58.57,58.6,58.56,58.56,42900.0,39.5323,39.5526,39.5256,39.5256,42900.0
2007-04-20 15:45:00,58.57,58.59,58.55,58.55,14900.0,39.5323,39.5458,39.5188,39.5188,14900.0
2007-04-20 15:50:00,58.55,58.6,58.55,58.57,31100.0,39.5188,39.5526,39.5188,39.5323,31100.0
2007-04-20 15:55:00,58.56,58.6,58.55,58.57,38600.0,39.5256,39.5526,39.5188,39.5323,38600.0
2007-04-23 09:30:00,58.88,59.3,58.86,59.15,48500.0,39.7415,40.025,39.728,39.9238,48500.0
2007-04-23 09:35:00,59.16,59.49,59.06,59.43,31900.0,39.9305,40.1533,39.863,40.1128,31900.0
2007-04-23 09:40:00,59.42,59.53,59.37,59.53,15800.0,40.106,40.1803,40.0723,40.1803,15800.0
2007-04-23 09:45:00,59.52,59.63,59.48,59.56,14000.0,40.1735,40.2478,40.1465,40.2005,14000.0
2007-04-23 09:50:00,59.6,59.8,59.6,59.75,16000.0,40.2275,40.3625,40.2275,40.3288,16000.0
2007-04-23 09:55:00,59.69,59.8,59.69,59.75,9300.0,40.2883,40.3625,40.2883,40.3288,9300.0
2007-04-23 10:00:00,59.71,59.72,59.6,59.67,24800.0,40.3018,40.3085,40.2275,40.2748,24800.0
2007-04-23 10:05:00,59.68,59.73,59.66,59.72,18800.0,40.2815,40.3153,40.268,40.3085,18800.0
2007-04-23 10:10:00,59.73,59.8,59.71,59.79,18800.0,40.3153,40.3625,40.3018,40.3558,18800.0
2007-04-23 10:15:00,59.79,59.88,59.78,59.81,18600.0,40.3558,40.4165,40.349,40.3693,18600.0
2007-04-23 10:20:00,59.81,59.89,59.8,59.86,21500.0,40.3693,40.4233,40.3625,40.403,21500.0
2007-04-23 10:25:00,59.86,59.9,59.8,59.9,11000.0,40.403,40.43,40.3625,40.43,11000.0
2007-04-23 10:30:00,59.86,59.94,59.82,59.91,15600.0,40.403,40.457,40.376,40.4368,15600.0
2007-04-23 10:35:00,59.94,59.95,59.88,59.88,9800.0,40.457,40.4638,40.4165,40.4165,9800.0
2007-04-23 10:40:00,59.9,59.95,59.89,59.94,15700.0,40.43,40.4638,40.4233,40.457,15700.0
2007-04-23 10:45:00,59.95,60.0,59.93,59.97,14600.0,40.4638,40.4975,40.4503,40.4772,14600.0
2007-04-23 10:50:00,59.98,60.13,59.98,60.06,26600.0,40.484,40.5852,40.484,40.538,26600.0
2007-04-23 10:55:00,60.05,60.15,60.05,60.06,12200.0,40.5312,40.5987,40.5312,40.538,12200.0
2007-04-23 11:00:00,60.07,60.19,60.07,60.18,5400.0,40.5447,40.6257,40.5447,40.619,5400.0
2007-04-23 11:05:00,60.19,60.19,60.08,60.09,7800.0,40.6257,40.6257,40.5515,40.5582,7800.0
2007-04-23 11:10:00,60.06,60.17,60.05,60.16,10700.0,40.538,40.6122,40.5312,40.6055,10700.0
2007-04-23 11:15:00,60.16,60.17,60.11,60.13,10300.0,40.6055,40.6122,40.5717,40.5852,10300.0
2007-04-23 11:20:00,60.13,60.34,60.1,60.3,34500.0,40.5852,40.727,40.565,40.7,34500.0
2007-04-23 11:25:00,60.3,60.33,60.18,60.27,14700.0,40.7,40.7202,40.619,40.6797,14700.0
2007-04-23 11:30:00,60.27,60.27,60.12,60.12,6600.0,40.6797,40.6797,40.5785,40.5785,6600.0
2007-04-23 11:35:00,60.12,60.14,60.08,60.09,8700.0,40.5785,40.592,40.5515,40.5582,8700.0
2007-04-23 11:40:00,60.09,60.09,60.0,60.08,49500.0,40.5582,40.5582,40.4975,40.5515,49500.0
2007-04-23 11:45:00,60.08,60.1,60.05,60.09,14200.0,40.5515,40.565,40.5312,40.5582,14200.0
2007-04-23 11:50:00,60.09,60.13,60.07,60.13,6000.0,40.5582,40.5852,40.5447,40.5852,6000.0
2007-04-23 11:55:00,60.13,60.18,60.12,60.16,5100.0,40.5852,40.619,40.5785,40.6055,5100.0
2007-04-23 12:00:00,60.17,60.32,60.15,60.27,16500.0,40.6122,40.7135,40.5987,40.6797,16500.0
2007-04-23 12:05:00,60.28,60.3,60.2,60.2,8100.0,40.6865,40.7,40.6325,40.6325,8100.0
2007-04-23 12:10:00,60.18,60.2,60.13,60.16,8200.0,40.619,40.6325,40.5852,40.6055,8200.0
2007-04-23 12:15:00,60.14,60.15,60.05,60.1,10700.0,40.592,40.5987,40.5312,40.565,10700.0
2007-04-23 12:20:00,60.1,60.23,60.1,60.21,14900.0,40.565,40.6527,40.565,40.6392,14900.0
2007-04-23 12:25:00,60.19,60.19,60.12,60.12,12200.0,40.6257,40.6257,40.5785,40.5785,12200.0
2007-04-23 12:30:00,60.14,60.22,60.14,60.19,6400.0,40.592,40.646,40.592,40.6257,6400.0
2007-04-23 12:35:00,60.19,60.22,60.14,60.15,10900.0,40.6257,40.646,40.592,40.5987,10900.0
2007-04-23 12:40:00,60.15,60.2,60.13,60.2,3900.0,40.5987,40.6325,40.5852,40.6325,3900.0
2007-04-23 12:45:00,60.18,60.19,60.13,60.13,4400.0,40.619,40.6257,40.5852,40.5852,4400.0
2007-04-23 12:50:00,60.14,60.19,60.13,60.19,3500.0,40.592,40.6257,40.5852,40.6257,3500.0
2007-04-23 12:55:00,60.19,60.2,60.17,60.2,2900.0,40.6257,40.6325,40.6122,40.6325,2900.0
2007-04-23 13:00:00,60.2,60.24,60.18,60.24,4300.0,40.6325,40.6595,40.619,40.6595,4300.0
2007-04-23 13:05:00,60.24,60.3,60.24,60.28,8100.0,40.6595,40.7,40.6595,40.6865,8100.0
2007-04-23 13:10:00,60.3,60.3,60.25,60.3,10800.0,40.7,40.7,40.6662,40.7,10800.0
2007-04-23 13:15:00,60.3,60.33,60.29,60.31,7200.0,40.7,40.7202,40.6932,40.7067,7200.0
2007-04-23 13:20:00,60.32,60.39,60.32,60.39,9200.0,40.7135,40.7607,40.7135,40.7607,9200.0
2007-04-23 13:25:00,60.39,60.4,60.37,60.38,3400.0,40.7607,40.7675,40.7472,40.754,3400.0
2007-04-23 13:30:00,60.39,60.4,60.36,60.39,4700.0,40.7607,40.7675,40.7405,40.7607,4700.0
2007-04-23 13:35:00,60.39,60.4,60.37,60.38,4200.0,40.7607,40.7675,40.7472,40.754,4200.0
2007-04-23 13:40:00,60.38,60.4,60.3,60.32,13100.0,40.754,40.7675,40.7,40.7135,13100.0
2007-04-23 13:45:00,60.34,60.34,60.29,60.3,11100.0,40.727,40.727,40.6932,40.7,11100.0
2007-04-23 13:50:00,60.32,60.32,60.19,60.22,6900.0,40.7135,40.7135,40.6257,40.646,6900.0
2007-04-23 13:55:00,60.22,60.22,60.15,60.18,19300.0,40.646,40.646,40.5987,40.619,19300.0
2007-04-23 14:00:00,60.15,60.16,60.05,60.06,18500.0,40.5987,40.6055,40.5312,40.538,18500.0
2007-04-23 14:05:00,60.05,60.07,60.04,60.06,16400.0,40.5312,40.5447,40.5245,40.538,16400.0
2007-04-23 14:10:00,60.07,60.07,60.01,60.02,15900.0,40.5447,40.5447,40.5042,40.511,15900.0
2007-04-23 14:15:00,60.02,60.04,60.0,60.03,6200.0,40.511,40.5245,40.4975,40.5177,6200.0
2007-04-23 14:20:00,60.04,60.05,60.02,60.03,7000.0,40.5245,40.5312,40.511,40.5177,7000.0
2007-04-23 14:25:00,60.04,60.06,60.02,60.03,13900.0,40.5245,40.538,40.511,40.5177,13900.0
2007-04-23 14:30:00,60.03,60.05,60.02,60.05,10500.0,40.5177,40.5312,40.511,40.5312,10500.0
2007-04-23 14:35:00,60.05,60.05,60.04,60.04,10700.0,40.5312,40.5312,40.5245,40.5245,10700.0
2007-04-23 14:40:00,60.05,60.05,60.01,60.03,12100.0,40.5312,40.5312,40.5042,40.5177,12100.0
2007-04-23 14:45:00,60.02,60.05,60.01,60.05,18200.0,40.511,40.5312,40.5042,40.5312,18200.0
2007-04-23 14:50:00,60.05,60.07,60.04,60.06,23300.0,40.5312,40.5447,40.5245,40.538,23300.0
2007-04-23 14:55:00,60.06,60.07,60.03,60.05,26000.0,40.538,40.5447,40.5177,40.5312,26000.0
2007-04-23 15:00:00,60.04,60.07,60.0,60.07,16800.0,40.5245,40.5447,40.4975,40.5447,16800.0
2007-04-23 15:05:00,60.06,60.13,60.06,60.12,7000.0,40.538,40.5852,40.538,40.5785,7000.0
2007-04-23 15:10:00,60.12,60.12,60.06,60.07,7400.0,40.5785,40.5785,40.538,40.5447,7400.0
2007-04-23 15:15:00,60.05,60.11,60.04,60.07,10800.0,40.5312,40.5717,40.5245,40.5447,10800.0
2007-04-23 15:20:00,60.08,60.13,60.03,60.04,22600.0,40.5515,40.5852,40.5177,40.5245,22600.0
2007-04-23 15:25:00,60.04,60.18,60.04,60.14,16300.0,40.5245,40.619,40.5245,40.592,16300.0
2007-04-23 15:30:00,60.15,60.17,60.09,60.09,19200.0,40.5987,40.6122,40.5582,40.5582,19200.0
2007-04-23 15:35:00,60.1,60.1,60.02,60.02,25900.0,40.565,40.565,40.511,40.511,25900.0
2007-04-23 15:40:00,60.03,60.04,59.94,59.94,39100.0,40.5177,40.5245,40.457,40.457,39100.0
2007-04-23 15:45:00,59.94,59.97,59.9,59.97,30800.0,40.457,40.4772,40.43,40.4772,30800.0
2007-04-23 15:50:00,59.97,59.99,59.91,59.91,27300.0,40.4772,40.4907,40.4368,40.4368,27300.0
2007-04-23 15:55:00,59.89,59.93,59.79,59.93,30800.0,40.4233,40.4503,40.3558,40.4503,30800.0
2007-04-24 09:30:00,59.84,60.17,59.83,60.17,15500.0,40.3895,40.6122,40.3828,40.6122,15500.0
2007-04-24 09:35:00,60.18,60.26,59.96,60.03,23300.0,40.619,40.673,40.4705,40.5177,23300.0
2007-04-24 09:40:00,60.01,60.1,59.98,60.02,14100.0,40.5042,40.565,40.484,40.511,14100.0
2007-04-24 09:45:00,60.0,60.17,59.99,60.14,14100.0,40.4975,40.6122,40.4907,40.592,14100.0
2007-04-24 09:50:00,60.13,60.26,60.13,60.17,24500.0,40.5852,40.673,40.5852,40.6122,24500.0
2007-04-24 09:55:00,60.15,60.18,60.02,60.07,16200.0,40.5987,40.619,40.511,40.5447,16200.0
2007-04-24 10:00:00,60.08,60.09,59.87,59.89,36900.0,40.5515,40.5582,40.4098,40.4233,36900.0
2007-04-24 10:05:00,59.89,59.92,59.69,59.7,18200.0,40.4233,40.4435,40.2883,40.295,18200.0
2007-04-24 10:10:00,59.69,59.77,59.68,59.73,22100.0,40.2883,40.3423,40.2815,40.3153,22100.0
2007-04-24 10:15:00,59.73,59.73,59.65,59.65,11000.0,40.3153,40.3153,40.2613,40.2613,11000.0
2007-04-24 10:20:00,59.65,59.65,59.33,59.38,30200.0,40.2613,40.2613,40.0453,40.079,30200.0
2007-04-24 10:25:00,59.4,59.53,59.39,59.42,27500.0,40.0925,40.1803,40.0858,40.106,27500.0
2007-04-24 10:30:00,59.41,59.41,59.29,59.37,43400.0,40.0993,40.0993,40.0183,40.0723,43400.0
2007-04-24 10:35:00,59.33,59.36,59.26,59.26,18300.0,40.0453,40.0655,39.998,39.998,18300.0
2007-04-24 10:40:00,59.27,59.29,59.24,59.24,24100.0,40.0048,40.0183,39.9845,39.9845,24100.0
2007-04-24 10:45:00,59.23,59.23,59.14,59.14,30500.0,39.9778,39.9778,39.917,39.917,30500.0
2007-04-24 10:50:00,59.16,59.21,59.12,59.21,38700.0,39.9305,39.9643,39.9035,39.9643,38700.0
2007-04-24 10:55:00,59.2,59.2,59.08,59.09,38800.0,39.9575,39.9575,39.8765,39.8833,38800.0
2007-04-24 11:00:00,59.09,59.09,58.94,59.02,64800.0,39.8833,39.8833,39.782,39.836,64800.0
2007-04-24 11:05:00,58.99,59.1,58.98,59.03,43400.0,39.8158,39.89,39.809,39.8428,43400.0
2007-04-24 11:10:00,59.05,59.09,59.01,59.04,13300.0,39.8563,39.8833,39.8293,39.8495,13300.0
2007-04-24 11:15:00,59.05,59.05,58.95,59.01,45600.0,39.8563,39.8563,39.7888,39.8293,45600.0
2007-04-24 11:20:00,59.01,59.02,58.97,58.98,8500.0,39.8293,39.836,39.8023,39.809,8500.0
2007-04-24 11:25:00,58.99,59.05,58.99,59.0,17300.0,39.8158,39.8563,39.8158,39.8225,17300.0
2007-04-24 11:30:00,58.99,59.11,58.99,59.08,51500.0,39.8158,39.8968,39.8158,39.8765,51500.0
2007-04-24 11:35:00,59.08,59.09,58.98,59.02,39800.0,39.8765,39.8833,39.809,39.836,39800.0
2007-04-24 11:40:00,59.0,59.05,58.95,58.97,41600.0,39.8225,39.8563,39.7888,39.8023,41600.0
2007-04-24 11:45:00,58.99,59.01,58.99,59.01,23100.0,39.8158,39.8293,39.8158,39.8293,23100.0
2007-04-24 11:50:00,59.0,59.05,58.99,59.01,49900.0,39.8225,39.8563,39.8158,39.8293,49900.0
2007-04-24 11:55:00,59.0,59.04,59.0,59.01,20700.0,39.8225,39.8495,39.8225,39.8293,20700.0
2007-04-24 12:00:00,59.01,59.02,59.0,59.02,11400.0,39.8293,39.836,39.8225,39.836,11400.0
2007-04-24 12:05:00,59.02,59.04,58.96,59.01,48500.0,39.836,39.8495,39.7955,39.8293,48500.0
2007-04-24 12:10:00,59.01,59.14,59.01,59.11,21500.0,39.8293,39.917,39.8293,39.8968,21500.0
2007-04-24 12:15:00,59.1,59.11,59.03,59.06,23800.0,39.89,39.8968,39.8428,39.863,23800.0
2007-04-24 12:20:00,59.05,59.09,59.03,59.06,11400.0,39.8563,39.8833,39.8428,39.863,11400.0
2007-04-24 12:25:00,59.05,59.15,59.02,59.13,20900.0,39.8563,39.9238,39.836,39.9103,20900.0
2007-04-24 12:30:00,59.13,59.18,59.1,59.16,17000.0,39.9103,39.944,39.89,39.9305,17000.0
2007-04-24 12:35:00,59.16,59.25,59.12,59.25,17200.0,39.9305,39.9913,39.9035,39.9913,17200.0
2007-04-24 12:40:00,59.26,59.26,59.22,59.26,19500.0,39.998,39.998,39.971,39.998,19500.0
2007-04-24 12:45:00,59.26,59.27,59.16,59.16,17000.0,39.998,40.0048,39.9305,39.9305,17000.0
2007-04-24 12:50:00,59.16,59.24,59.14,59.17,17400.0,39.9305,39.9845,39.917,39.9373,17400.0
2007-04-24 12:55:00,59.17,59.17,59.06,59.07,11200.0,39.9373,39.9373,39.863,39.8698,11200.0
2007-04-24 13:00:00,59.08,59.11,59.06,59.06,7900.0,39.8765,39.8968,39.863,39.863,7900.0
2007-04-24 13:05:00,59.06,59.09,58.99,58.99,13500.0,39.863,39.8833,39.8158,39.8158,13500.0
2007-04-24 13:10:00,59.0,59.03,58.97,59.0,9000.0,39.8225,39.8428,39.8023,39.8225,9000.0
2007-04-24 13:15:00,58.98,58.99,58.96,58.97,5500.0,39.809,39.8158,39.7955,39.8023,5500.0
2007-04-24 13:20:00,58.98,58.98,58.82,58.83,13100.0,39.809,39.809,39.701,39.7078,13100.0
2007-04-24 13:25:00,58.84,58.94,58.83,58.92,8500.0,39.7145,39.782,39.7078,39.7685,8500.0
2007-04-24 13:30:00,58.94,58.99,58.92,58.97,6000.0,39.782,39.8158,39.7685,39.8023,6000.0
2007-04-24 13:35:00,58.98,59.02,58.96,58.98,10500.0,39.809,39.836,39.7955,39.809,10500.0
2007-04-24 13:40:00,58.97,59.03,58.96,58.98,6700.0,39.8023,39.8428,39.7955,39.809,6700.0
2007-04-24 13:45:00,58.97,59.0,58.97,58.99,5700.0,39.8023,39.8225,39.8023,39.8158,5700.0
2007-04-24 13:50:00,58.99,59.0,58.98,58.99,7300.0,39.8158,39.8225,39.809,39.8158,7300.0
2007-04-24 13:55:00,59.0,59.02,58.96,59.0,8600.0,39.8225,39.836,39.7955,39.8225,8600.0
2007-04-24 14:00:00,59.01,59.02,58.95,58.99,15000.0,39.8293,39.836,39.7888,39.8158,15000.0
2007-04-24 14:05:00,58.99,59.04,58.98,59.03,11500.0,39.8158,39.8495,39.809,39.8428,11500.0
2007-04-24 14:10:00,59.04,59.11,59.04,59.11,13100.0,39.8495,39.8968,39.8495,39.8968,13100.0
2007-04-24 14:15:00,59.11,59.14,59.04,59.07,14300.0,39.8968,39.917,39.8495,39.8698,14300.0
2007-04-24 14:20:00,59.1,59.14,59.08,59.13,12200.0,39.89,39.917,39.8765,39.9103,12200.0
2007-04-24 14:25:00,59.12,59.14,59.08,59.09,8900.0,39.9035,39.917,39.8765,39.8833,8900.0
2007-04-24 14:30:00,59.09,59.1,59.07,59.09,9300.0,39.8833,39.89,39.8698,39.8833,9300.0
2007-04-24 14:35:00,59.09,59.16,59.09,59.15,12200.0,39.8833,39.9305,39.8833,39.9238,12200.0
2007-04-24 14:40:00,59.14,59.18,59.07,59.11,18600.0,39.917,39.944,39.8698,39.8968,18600.0
2007-04-24 14:45:00,59.1,59.11,59.07,59.07,7700.0,39.89,39.8968,39.8698,39.8698,7700.0
2007-04-24 14:50:00,59.07,59.08,59.01,59.05,17300.0,39.8698,39.8765,39.8293,39.8563,17300.0
2007-04-24 14:55:00,59.04,59.09,59.0,59.06,12500.0,39.8495,39.8833,39.8225,39.863,12500.0
2007-04-24 15:00:00,59.05,59.06,59.0,59.06,13300.0,39.8563,39.863,39.8225,39.863,13300.0
2007-04-24 15:05:00,59.08,59.1,59.03,59.04,11600.0,39.8765,39.89,39.8428,39.8495,11600.0
2007-04-24 15:10:00,59.03,59.14,59.03,59.14,14300.0,39.8428,39.917,39.8428,39.917,14300.0
2007-04-24 15:15:00,59.13,59.14,59.08,59.08,13300.0,39.9103,39.917,39.8765,39.8765,13300.0
2007-04-24 15:20:00,59.11,59.19,59.1,59.19,13900.0,39.8968,39.9508,39.89,39.9508,13900.0
2007-04-24 15:25:00,59.17,59.19,59.12,59.17,17300.0,39.9373,39.9508,39.9035,39.9373,17300.0
2007-04-24 15:30:00,59.16,59.28,59.15,59.28,20900.0,39.9305,40.0115,39.9238,40.0115,20900.0
2007-04-24 15:35:00,59.27,59.3,59.2,59.26,25700.0,40.0048,40.025,39.9575,39.998,25700.0
2007-04-24 15:40:00,59.24,59.26,59.21,59.25,24300.0,39.9845,39.998,39.9643,39.9913,24300.0
2007-04-24 15:45:00,59.25,59.27,59.22,59.24,15800.0,39.9913,40.0048,39.971,39.9845,15800.0
2007-04-24 15:50:00,59.21,59.24,59.19,59.24,19700.0,39.9643,39.9845,39.9508,39.9845,19700.0
2007-04-24 15:55:00,59.23,59.25,59.1,59.11,61600.0,39.9778,39.9913,39.89,39.8968,61600.0
2007-04-25 09:30:00,59.3,59.55,59.22,59.33,18800.0,40.025,40.1938,39.971,40.0453,18800.0
2007-04-25 09:35:00,59.43,59.55,59.39,59.47,12500.0,40.1128,40.1938,40.0858,40.1398,12500.0
2007-04-25 09:40:00,59.45,59.49,59.23,59.29,20000.0,40.1263,40.1533,39.9778,40.0183,20000.0
2007-04-25 09:45:00,59.28,59.29,59.21,59.23,19200.0,40.0115,40.0183,39.9643,39.9778,19200.0
2007-04-25 09:50:00,59.23,59.23,59.11,59.15,25100.0,39.9778,39.9778,39.8968,39.9238,25100.0
2007-04-25 09:55:00,59.14,59.19,58.96,59.0,30000.0,39.917,39.9508,39.7955,39.8225,30000.0
2007-04-25 10:00:00,58.98,59.0,58.5,58.98,96700.0,39.809,39.8225,39.4851,39.809,96700.0
2007-04-25 10:05:00,59.01,59.01,58.91,58.92,54300.0,39.8293,39.8293,39.7618,39.7685,54300.0
2007-04-25 10:10:00,58.91,58.93,58.69,58.71,16800.0,39.7618,39.7753,39.6133,39.6268,16800.0
2007-04-25 10:15:00,58.71,58.76,58.6,58.68,25200.0,39.6268,39.6606,39.5526,39.6066,25200.0
2007-04-25 10:20:00,58.68,58.68,58.55,58.56,28100.0,39.6066,39.6066,39.5188,39.5256,28100.0
2007-04-25 10:25:00,58.58,58.58,58.5,58.53,35100.0,39.5391,39.5391,39.4851,39.5053,35100.0
2007-04-25 10:30:00,58.53,58.68,58.5,58.63,14500.0,39.5053,39.6066,39.4851,39.5728,14500.0
2007-04-25 10:35:00,58.64,58.77,58.64,58.76,22000.0,39.5796,39.6673,39.5796,39.6606,22000.0
2007-04-25 10:40:00,58.75,58.78,58.68,58.78,13200.0,39.6538,39.674,39.6066,39.674,13200.0
2007-04-25 10:45:00,58.78,58.84,58.68,58.77,62200.0,39.674,39.7145,39.6066,39.6673,62200.0
2007-04-25 10:50:00,58.77,58.9,58.77,58.9,10800.0,39.6673,39.755,39.6673,39.755,10800.0
2007-04-25 10:55:00,58.9,58.94,58.77,58.94,25800.0,39.755,39.782,39.6673,39.782,25800.0
2007-04-25 11:00:00,58.93,58.95,58.79,58.91,33800.0,39.7753,39.7888,39.6808,39.7618,33800.0
2007-04-25 11:05:00,58.91,58.99,58.9,58.98,39200.0,39.7618,39.8158,39.755,39.809,39200.0
2007-04-25 11:10:00,58.97,59.02,58.97,59.02,15200.0,39.8023,39.836,39.8023,39.836,15200.0
2007-04-25 11:15:00,59.03,59.1,58.98,59.1,32000.0,39.8428,39.89,39.809,39.89,32000.0
2007-04-25 11:20:00,59.1,59.19,59.08,59.12,18500.0,39.89,39.9508,39.8765,39.9035,18500.0
2007-04-25 11:25:00,59.12,59.12,59.03,59.03,17200.0,39.9035,39.9035,39.8428,39.8428,17200.0
2007-04-25 11:30:00,59.04,59.12,59.03,59.12,16800.0,39.8495,39.9035,39.8428,39.9035,16800.0
2007-04-25 11:35:00,59.09,59.12,59.04,59.04,9400.0,39.8833,39.9035,39.8495,39.8495,9400.0
2007-04-25 11:40:00,59.06,59.06,59.03,59.03,32100.0,39.863,39.863,39.8428,39.8428,32100.0
2007-04-25 11:45:00,59.05,59.1,59.04,59.1,5100.0,39.8563,39.89,39.8495,39.89,5100.0
2007-04-25 11:50:00,59.08,59.12,59.06,59.1,12100.0,39.8765,39.9035,39.863,39.89,12100.0
2007-04-25 11:55:00,59.1,59.2,59.08,59.2,4600.0,39.89,39.9575,39.8765,39.9575,4600.0
2007-04-25 12:00:00,59.25,59.31,59.2,59.3,37500.0,39.9913,40.0318,39.9575,40.025,37500.0
2007-04-25 12:05:00,59.32,59.34,59.26,59.26,9700.0,40.0385,40.052,39.998,39.998,9700.0
2007-04-25 12:10:00,59.28,59.32,59.24,59.25,21800.0,40.0115,40.0385,39.9845,39.9913,21800.0
2007-04-25 12:15:00,59.25,59.25,59.19,59.19,3300.0,39.9913,39.9913,39.9508,39.9508,3300.0
2007-04-25 12:20:00,59.19,59.2,59.09,59.12,26100.0,39.9508,39.9575,39.8833,39.9035,26100.0
2007-04-25 12:25:00,59.13,59.17,59.13,59.15,3500.0,39.9103,39.9373,39.9103,39.9238,3500.0
2007-04-25 12:30:00,59.17,59.19,59.16,59.18,5000.0,39.9373,39.9508,39.9305,39.944,5000.0
2007-04-25 12:35:00,59.19,59.21,59.18,59.2,4700.0,39.9508,39.9643,39.944,39.9575,4700.0
2007-04-25 12:40:00,59.21,59.25,59.18,59.25,8100.0,39.9643,39.9913,39.944,39.9913,8100.0
2007-04-25 12:45:00,59.25,59.36,59.22,59.34,60300.0,39.9913,40.0655,39.971,40.052,60300.0
2007-04-25 12:50:00,59.34,59.37,59.33,59.34,19400.0,40.052,40.0723,40.0453,40.052,19400.0
2007-04-25 12:55:00,59.34,59.36,59.31,59.31,4700.0,40.052,40.0655,40.0318,40.0318,4700.0
2007-04-25 13:00:00,59.3,59.31,59.27,59.29,6900.0,40.025,40.0318,40.0048,40.0183,6900.0
2007-04-25 13:05:00,59.28,59.32,59.28,59.29,4200.0,40.0115,40.0385,40.0115,40.0183,4200.0
2007-04-25 13:10:00,59.28,59.31,59.23,59.31,25700.0,40.0115,40.0318,39.9778,40.0318,25700.0
2007-04-25 13:15:00,59.32,59.43,59.32,59.43,8700.0,40.0385,40.1128,40.0385,40.1128,8700.0
2007-04-25 13:20:00,59.43,59.47,59.36,59.41,13600.0,40.1128,40.1398,40.0655,40.0993,13600.0
2007-04-25 13:25:00,59.44,59.46,59.34,59.38,8300.0,40.1195,40.133,40.052,40.079,8300.0
2007-04-25 13:30:00,59.38,59.42,59.38,59.4,6600.0,40.079,40.106,40.079,40.0925,6600.0
2007-04-25 13:35:00,59.4,59.44,59.33,59.4,42300.0,40.0925,40.1195,40.0453,40.0925,42300.0
2007-04-25 13:40:00,59.35,59.35,59.3,59.32,3700.0,40.0588,40.0588,40.025,40.0385,3700.0
2007-04-25 13:45:00,59.32,59.35,59.26,59.26,20200.0,40.0385,40.0588,39.998,39.998,20200.0
2007-04-25 13:50:00,59.3,59.33,59.26,59.28,12200.0,40.025,40.0453,39.998,40.0115,12200.0
2007-04-25 13:55:00,59.27,59.33,59.27,59.33,15600.0,40.0048,40.0453,40.0048,40.0453,15600.0
2007-04-25 14:00:00,59.31,59.32,59.26,59.27,7400.0,40.0318,40.0385,39.998,40.0048,7400.0
2007-04-25 14:05:00,59.27,59.33,59.26,59.28,21500.0,40.0048,40.0453,39.998,40.0115,21500.0
2007-04-25 14:10:00,59.28,59.33,59.28,59.31,17600.0,40.0115,40.0453,40.0115,40.0318,17600.0
2007-04-25 14:15:00,59.32,59.32,59.25,59.29,9800.0,40.0385,40.0385,39.9913,40.0183,9800.0
2007-04-25 14:20:00,59.27,59.3,59.26,59.29,39300.0,40.0048,40.025,39.998,40.0183,39300.0
2007-04-25 14:25:00,59.3,59.3,59.29,59.3,39700.0,40.025,40.025,40.0183,40.025,39700.0
2007-04-25 14:30:00,59.3,59.36,59.3,59.34,35200.0,40.025,40.0655,40.025,40.052,35200.0
2007-04-25 14:35:00,59.34,59.43,59.33,59.33,34300.0,40.052,40.1128,40.0453,40.0453,34300.0
2007-04-25 14:40:00,59.34,59.48,59.34,59.47,34800.0,40.052,40.1465,40.052,40.1398,34800.0
2007-04-25 14:45:00,59.47,59.55,59.46,59.55,17100.0,40.1398,40.1938,40.133,40.1938,17100.0
2007-04-25 14:50:00,59.55,59.61,59.52,59.57,19800.0,40.1938,40.2343,40.1735,40.2073,19800.0
2007-04-25 14:55:00,59.56,59.59,59.55,59.57,12400.0,40.2005,40.2208,40.1938,40.2073,12400.0
2007-04-25 15:00:00,59.58,59.68,59.57,59.66,25700.0,40.214,40.2815,40.2073,40.268,25700.0
2007-04-25 15:05:00,59.65,59.82,59.64,59.8,34100.0,40.2613,40.376,40.2545,40.3625,34100.0
2007-04-25 15:10:00,59.8,59.84,59.7,59.78,39200.0,40.3625,40.3895,40.295,40.349,39200.0
2007-04-25 15:15:00,59.76,59.92,59.76,59.85,29100.0,40.3355,40.4435,40.3355,40.3963,29100.0
2007-04-25 15:20:00,59.85,59.96,59.84,59.88,29800.0,40.3963,40.4705,40.3895,40.4165,29800.0
2007-04-25 15:25:00,59.87,59.9,59.8,59.9,16600.0,40.4098,40.43,40.3625,40.43,16600.0
2007-04-25 15:30:00,59.9,59.97,59.87,59.93,28500.0,40.43,40.4772,40.4098,40.4503,28500.0
2007-04-25 15:35:00,59.93,59.93,59.88,59.92,17800.0,40.4503,40.4503,40.4165,40.4435,17800.0
2007-04-25 15:40:00,59.92,59.93,59.9,59.91,17200.0,40.4435,40.4503,40.43,40.4368,17200.0
2007-04-25 15:45:00,59.91,59.91,59.84,59.85,17100.0,40.4368,40.4368,40.3895,40.3963,17100.0
2007-04-25 15:50:00,59.84,59.9,59.78,59.79,23300.0,40.3895,40.43,40.349,40.3558,23300.0
2007-04-25 15:55:00,59.79,59.87,59.79,59.87,32700.0,40.3558,40.4098,40.3558,40.4098,32700.0
2007-04-26 09:30:00,59.5,59.51,58.51,58.69,82500.0,40.16,40.1668,39.4918,39.6133,82500.0
2007-04-26 09:35:00,58.67,59.22,58.61,59.19,217600.0,39.5998,39.971,39.5593,39.9508,217600.0
2007-04-26 09:40:00,59.19,59.5,59.02,59.17,160000.0,39.9508,40.16,39.836,39.9373,160000.0
2007-04-26 09:45:00,59.15,59.25,59.1,59.1,147900.0,39.9238,39.9913,39.89,39.89,147900.0
2007-04-26 09:50:00,59.05,59.05,58.86,58.87,59200.0,39.8563,39.8563,39.728,39.7348,59200.0
2007-04-26 09:55:00,58.87,58.88,58.78,58.86,95000.0,39.7348,39.7415,39.674,39.728,95000.0
2007-04-26 10:00:00,58.86,58.94,58.8,58.82,84500.0,39.728,39.782,39.6875,39.701,84500.0
2007-04-26 10:05:00,58.83,58.88,58.8,58.81,29800.0,39.7078,39.7415,39.6875,39.6943,29800.0
2007-04-26 10:10:00,58.83,58.93,58.8,58.91,33300.0,39.7078,39.7753,39.6875,39.7618,33300.0
2007-04-26 10:15:00,58.91,59.01,58.9,59.01,31400.0,39.7618,39.8293,39.755,39.8293,31400.0
2007-04-26 10:20:00,59.01,59.16,59.0,59.16,102300.0,39.8293,39.9305,39.8225,39.9305,102300.0
2007-04-26 10:25:00,59.16,59.22,59.16,59.19,115700.0,39.9305,39.971,39.9305,39.9508,115700.0
2007-04-26 10:30:00,59.22,59.38,59.21,59.34,110500.0,39.971,40.079,39.9643,40.052,110500.0
2007-04-26 10:35:00,59.35,59.45,59.29,59.43,238300.0,40.0588,40.1263,40.0183,40.1128,238300.0
2007-04-26 10:40:00,59.42,59.59,59.35,59.55,41300.0,40.106,40.2208,40.0588,40.1938,41300.0
2007-04-26 10:45:00,59.56,59.68,59.55,59.67,31900.0,40.2005,40.2815,40.1938,40.2748,31900.0
2007-04-26 10:50:00,59.67,59.99,59.64,59.81,62900.0,40.2748,40.4907,40.2545,40.3693,62900.0
2007-04-26 10:55:00,59.81,60.01,59.79,60.01,63600.0,40.3693,40.5042,40.3558,40.5042,63600.0
2007-04-26 11:00:00,60.01,60.68,60.01,60.61,103300.0,40.5042,40.9565,40.5042,40.9092,103300.0
2007-04-26 11:05:00,60.61,60.74,60.31,60.4,92900.0,40.9092,40.997,40.7067,40.7675,92900.0
2007-04-26 11:10:00,60.4,60.4,60.07,60.08,59800.0,40.7675,40.7675,40.5447,40.5515,59800.0
2007-04-26 11:15:00,60.07,60.13,59.83,59.86,28800.0,40.5447,40.5852,40.3828,40.403,28800.0
2007-04-26 11:20:00,59.86,59.9,59.78,59.78,18200.0,40.403,40.43,40.349,40.349,18200.0
2007-04-26 11:25:00,59.79,59.96,59.72,59.72,38300.0,40.3558,40.4705,40.3085,40.3085,38300.0
2007-04-26 11:30:00,59.73,59.74,59.32,59.33,29800.0,40.3153,40.322,40.0385,40.0453,29800.0
2007-04-26 11:35:00,59.33,59.37,59.05,59.33,69000.0,40.0453,40.0723,39.8563,40.0453,69000.0
2007-04-26 11:40:00,59.34,59.48,59.21,59.48,30400.0,40.052,40.1465,39.9643,40.1465,30400.0
2007-04-26 11:45:00,59.46,59.47,59.31,59.44,29600.0,40.133,40.1398,40.0318,40.1195,29600.0
2007-04-26 11:50:00,59.43,59.44,59.35,59.37,14200.0,40.1128,40.1195,40.0588,40.0723,14200.0
2007-04-26 11:55:00,59.39,59.41,59.31,59.37,11300.0,40.0858,40.0993,40.0318,40.0723,11300.0
2007-04-26 12:00:00,59.37,59.5,59.33,59.5,27800.0,40.0723,40.16,40.0453,40.16,27800.0
2007-04-26 12:05:00,59.47,59.53,59.4,59.45,30900.0,40.1398,40.1803,40.0925,40.1263,30900.0
2007-04-26 12:10:00,59.47,59.48,59.39,59.47,19400.0,40.1398,40.1465,40.0858,40.1398,19400.0
2007-04-26 12:15:00,59.47,59.64,59.47,59.54,20700.0,40.1398,40.2545,40.1398,40.187,20700.0
2007-04-26 12:20:00,59.59,59.75,59.53,59.74,20800.0,40.2208,40.3288,40.1803,40.322,20800.0
2007-04-26 12:25:00,59.7,59.79,59.66,59.67,18000.0,40.295,40.3558,40.268,40.2748,18000.0
2007-04-26 12:30:00,59.67,59.72,59.52,59.56,17100.0,40.2748,40.3085,40.1735,40.2005,17100.0
2007-04-26 12:35:00,59.56,59.66,59.56,59.66,11700.0,40.2005,40.268,40.2005,40.268,11700.0
2007-04-26 12:40:00,59.65,59.66,59.63,59.63,4200.0,40.2613,40.268,40.2478,40.2478,4200.0
2007-04-26 12:45:00,59.63,59.64,59.54,59.59,17900.0,40.2478,40.2545,40.187,40.2208,17900.0
2007-04-26 12:50:00,59.59,59.63,59.46,59.52,14700.0,40.2208,40.2478,40.133,40.1735,14700.0
2007-04-26 12:55:00,59.52,59.6,59.46,59.6,12600.0,40.1735,40.2275,40.133,40.2275,12600.0
2007-04-26 13:00:00,59.61,59.66,59.55,59.57,16100.0,40.2343,40.268,40.1938,40.2073,16100.0
2007-04-26 13:05:00,59.57,59.61,59.5,59.53,6300.0,40.2073,40.2343,40.16,40.1803,6300.0
2007-04-26 13:10:00,59.54,59.56,59.5,59.56,7000.0,40.187,40.2005,40.16,40.2005,7000.0
2007-04-26 13:15:00,59.59,59.78,59.59,59.75,12200.0,40.2208,40.349,40.2208,40.3288,12200.0
2007-04-26 13:20:00,59.74,59.92,59.73,59.73,20900.0,40.322,40.4435,40.3153,40.3153,20900.0
2007-04-26 13:25:00,59.72,59.83,59.72,59.8,10600.0,40.3085,40.3828,40.3085,40.3625,10600.0
2007-04-26 13:30:00,59.83,59.88,59.8,59.8,11200.0,40.3828,40.4165,40.3625,40.3625,11200.0
2007-04-26 13:35:00,59.79,59.79,59.77,59.77,6600.0,40.3558,40.3558,40.3423,40.3423,6600.0
2007-04-26 13:40:00,59.78,59.88,59.77,59.88,13900.0,40.349,40.4165,40.3423,40.4165,13900.0
2007-04-26 13:45:00,59.92,60.0,59.88,59.95,11900.0,40.4435,40.4975,40.4165,40.4638,11900.0
2007-04-26 13:50:00,59.96,59.99,59.95,59.99,11000.0,40.4705,40.4907,40.4638,40.4907,11000.0
2007-04-26 13:55:00,59.99,60.0,59.76,59.94,46900.0,40.4907,40.4975,40.3355,40.457,46900.0
2007-04-26 14:00:00,59.92,60.0,59.92,60.0,24200.0,40.4435,40.4975,40.4435,40.4975,24200.0
2007-04-26 14:05:00,59.97,59.99,59.96,59.96,7500.0,40.4772,40.4907,40.4705,40.4705,7500.0
2007-04-26 14:10:00,59.96,60.0,59.96,59.99,14500.0,40.4705,40.4975,40.4705,40.4907,14500.0
2007-04-26 14:15:00,59.99,60.0,59.98,60.0,7200.0,40.4907,40.4975,40.484,40.4975,7200.0
2007-04-26 14:20:00,60.0,60.0,59.96,59.99,28300.0,40.4975,40.4975,40.4705,40.4907,28300.0
2007-04-26 14:25:00,59.99,60.0,59.96,59.99,19500.0,40.4907,40.4975,40.4705,40.4907,19500.0
2007-04-26 14:30:00,59.98,60.0,59.84,59.91,11000.0,40.484,40.4975,40.3895,40.4368,11000.0
2007-04-26 14:35:00,59.95,59.95,59.86,59.91,18600.0,40.4638,40.4638,40.403,40.4368,18600.0
2007-04-26 14:40:00,59.92,59.96,59.88,59.94,22700.0,40.4435,40.4705,40.4165,40.457,22700.0
2007-04-26 14:45:00,59.95,59.95,59.78,59.9,26400.0,40.4638,40.4638,40.349,40.43,26400.0
2007-04-26 14:50:00,59.9,59.91,59.79,59.83,36700.0,40.43,40.4368,40.3558,40.3828,36700.0
2007-04-26 14:55:00,59.83,59.89,59.8,59.86,38500.0,40.3828,40.4233,40.3625,40.403,38500.0
2007-04-26 15:00:00,59.85,59.86,59.77,59.8,23900.0,40.3963,40.403,40.3423,40.3625,23900.0
2007-04-26 15:05:00,59.8,59.8,59.74,59.75,34400.0,40.3625,40.3625,40.322,40.3288,34400.0
2007-04-26 15:10:00,59.76,59.77,59.64,59.75,100000.0,40.3355,40.3423,40.2545,40.3288,100000.0
2007-04-26 15:15:00,59.76,59.77,59.63,59.69,28700.0,40.3355,40.3423,40.2478,40.2883,28700.0
2007-04-26 15:20:00,59.71,59.74,59.68,59.7,20100.0,40.3018,40.322,40.2815,40.295,20100.0
2007-04-26 15:25:00,59.66,59.77,59.55,59.66,36600.0,40.268,40.3423,40.1938,40.268,36600.0
2007-04-26 15:30:00,59.66,59.71,59.6,59.66,45000.0,40.268,40.3018,40.2275,40.268,45000.0
2007-04-26 15:35:00,59.67,59.83,59.62,59.78,31900.0,40.2748,40.3828,40.241,40.349,31900.0
2007-04-26 15:40:00,59.78,59.9,59.74,59.82,40700.0,40.349,40.43,40.322,40.376,40700.0
2007-04-26 15:45:00,59.82,59.93,59.35,59.4,172600.0,40.376,40.4503,40.0588,40.0925,172600.0
2007-04-26 15:50:00,59.41,59.46,59.12,59.26,195600.0,40.0993,40.133,39.9035,39.998,195600.0
2007-04-26 15:55:00,59.26,59.26,59.08,59.15,193400.0,39.998,39.998,39.8765,39.9238,193400.0
2007-04-27 09:30:00,59.1,59.1,58.81,58.96,37200.0,39.89,39.89,39.6943,39.7955,37200.0
2007-04-27 09:35:00,58.88,59.0,58.87,58.96,35300.0,39.7415,39.8225,39.7348,39.7955,35300.0
2007-04-27 09:40:00,58.95,58.98,58.81,58.85,42700.0,39.7888,39.809,39.6943,39.7213,42700.0
2007-04-27 09:45:00,58.86,58.86,58.6,58.64,48300.0,39.728,39.728,39.5526,39.5796,48300.0
2007-04-27 09:50:00,58.66,58.78,58.62,58.74,36900.0,39.5931,39.674,39.5661,39.6471,36900.0
2007-04-27 09:55:00,58.74,58.97,58.74,58.92,62200.0,39.6471,39.8023,39.6471,39.7685,62200.0
2007-04-27 10:00:00,58.93,59.32,58.88,59.22,59200.0,39.7753,40.0385,39.7415,39.971,59200.0
2007-04-27 10:05:00,59.23,59.32,59.13,59.22,84300.0,39.9778,40.0385,39.9103,39.971,84300.0
2007-04-27 10:10:00,59.21,59.32,59.14,59.32,15000.0,39.9643,40.0385,39.917,40.0385,15000.0
2007-04-27 10:15:00,59.37,59.53,59.36,59.42,44300.0,40.0723,40.1803,40.0655,40.106,44300.0
2007-04-27 10:20:00,59.43,59.43,59.26,59.27,29100.0,40.1128,40.1128,39.998,40.0048,29100.0
2007-04-27 10:25:00,59.27,59.28,59.24,59.26,35900.0,40.0048,40.0115,39.9845,39.998,35900.0
2007-04-27 10:30:00,59.26,59.41,59.18,59.19,32700.0,39.998,40.0993,39.944,39.9508,32700.0
2007-04-27 10:35:00,59.18,59.18,59.07,59.07,15700.0,39.944,39.944,39.8698,39.8698,15700.0
2007-04-27 10:40:00,59.06,59.06,58.95,59.0,24400.0,39.863,39.863,39.7888,39.8225,24400.0
2007-04-27 10:45:00,59.0,59.01,58.81,58.88,29200.0,39.8225,39.8293,39.6943,39.7415,29200.0
2007-04-27 10:50:00,58.86,58.93,58.8,58.93,20800.0,39.728,39.7753,39.6875,39.7753,20800.0
2007-04-27 10:55:00,58.93,59.05,58.91,58.97,12800.0,39.7753,39.8563,39.7618,39.8023,12800.0
2007-04-27 11:00:00,59.0,59.01,58.92,58.98,24000.0,39.8225,39.8293,39.7685,39.809,24000.0
2007-04-27 11:05:00,58.98,59.01,58.97,59.0,22100.0,39.809,39.8293,39.8023,39.8225,22100.0
2007-04-27 11:10:00,59.0,59.02,58.98,59.0,18100.0,39.8225,39.836,39.809,39.8225,18100.0
2007-04-27 11:15:00,58.99,59.02,58.93,58.98,24000.0,39.8158,39.836,39.7753,39.809,24000.0
2007-04-27 11:20:00,58.96,58.96,58.82,58.82,20400.0,39.7955,39.7955,39.701,39.701,20400.0
2007-04-27 11:25:00,58.81,58.92,58.81,58.91,19300.0,39.6943,39.7685,39.6943,39.7618,19300.0
2007-04-27 11:30:00,58.91,58.94,58.89,58.89,6700.0,39.7618,39.782,39.7483,39.7483,6700.0
2007-04-27 11:35:00,58.89,58.92,58.86,58.91,6500.0,39.7483,39.7685,39.728,39.7618,6500.0
2007-04-27 11:40:00,58.9,59.0,58.9,59.0,13100.0,39.755,39.8225,39.755,39.8225,13100.0
2007-04-27 11:45:00,59.0,59.03,58.98,58.98,18800.0,39.8225,39.8428,39.809,39.809,18800.0
2007-04-27 11:50:00,58.97,58.98,58.91,58.92,3300.0,39.8023,39.809,39.7618,39.7685,3300.0
2007-04-27 11:55:00,58.92,59.02,58.92,59.02,9900.0,39.7685,39.836,39.7685,39.836,9900.0
2007-04-27 12:00:00,59.03,59.08,59.0,59.07,11800.0,39.8428,39.8765,39.8225,39.8698,11800.0
2007-04-27 12:05:00,59.07,59.07,59.05,59.05,12500.0,39.8698,39.8698,39.8563,39.8563,12500.0
2007-04-27 12:10:00,59.05,59.11,59.03,59.11,7500.0,39.8563,39.8968,39.8428,39.8968,7500.0
2007-04-27 12:15:00,59.1,59.13,59.08,59.11,10600.0,39.89,39.9103,39.8765,39.8968,10600.0
2007-04-27 12:20:00,59.1,59.15,59.1,59.15,9800.0,39.89,39.9238,39.89,39.9238,9800.0
2007-04-27 12:25:00,59.14,59.21,59.14,59.2,7100.0,39.917,39.9643,39.917,39.9575,7100.0
2007-04-27 12:30:00,59.21,59.22,59.2,59.22,6600.0,39.9643,39.971,39.9575,39.971,6600.0
2007-04-27 12:35:00,59.22,59.27,59.21,59.27,11400.0,39.971,40.0048,39.9643,40.0048,11400.0
2007-04-27 12:40:00,59.28,59.45,59.28,59.44,8500.0,40.0115,40.1263,40.0115,40.1195,8500.0
2007-04-27 12:45:00,59.45,59.54,59.44,59.52,9700.0,40.1263,40.187,40.1195,40.1735,9700.0
2007-04-27 12:50:00,59.52,59.53,59.44,59.51,27600.0,40.1735,40.1803,40.1195,40.1668,27600.0
2007-04-27 12:55:00,59.51,59.61,59.5,59.5,18300.0,40.1668,40.2343,40.16,40.16,18300.0
2007-04-27 13:00:00,59.5,59.52,59.47,59.5,10700.0,40.16,40.1735,40.1398,40.16,10700.0
2007-04-27 13:05:00,59.5,59.5,59.47,59.47,23200.0,40.16,40.16,40.1398,40.1398,23200.0
2007-04-27 13:10:00,59.47,59.47,59.46,59.46,3400.0,40.1398,40.1398,40.133,40.133,3400.0
2007-04-27 13:15:00,59.46,59.48,59.45,59.46,5500.0,40.133,40.1465,40.1263,40.133,5500.0
2007-04-27 13:20:00,59.46,59.62,59.46,59.62,27600.0,40.133,40.241,40.133,40.241,27600.0
2007-04-27 13:25:00,59.59,59.82,59.59,59.81,62600.0,40.2208,40.376,40.2208,40.3693,62600.0
2007-04-27 13:30:00,59.81,60.04,59.81,60.02,69500.0,40.3693,40.5245,40.3693,40.511,69500.0
2007-04-27 13:35:00,60.01,60.14,59.94,60.11,32700.0,40.5042,40.592,40.457,40.5717,32700.0
2007-04-27 13:40:00,60.12,60.24,60.1,60.18,24000.0,40.5785,40.6595,40.565,40.619,24000.0
2007-04-27 13:45:00,60.17,60.17,59.98,59.99,23300.0,40.6122,40.6122,40.484,40.4907,23300.0
2007-04-27 13:50:00,59.99,60.18,59.98,60.13,6800.0,40.4907,40.619,40.484,40.5852,6800.0
2007-04-27 13:55:00,60.13,60.15,60.0,60.11,24400.0,40.5852,40.5987,40.4975,40.5717,24400.0
2007-04-27 14:00:00,60.11,60.11,59.98,59.99,14300.0,40.5717,40.5717,40.484,40.4907,14300.0
2007-04-27 14:05:00,59.98,60.04,59.98,60.01,9300.0,40.484,40.5245,40.484,40.5042,9300.0
2007-04-27 14:10:00,60.01,60.05,59.99,60.05,8400.0,40.5042,40.5312,40.4907,40.5312,8400.0
2007-04-27 14:15:00,60.05,60.15,60.02,60.09,15100.0,40.5312,40.5987,40.511,40.5582,15100.0
2007-04-27 14:20:00,60.08,60.19,60.07,60.14,9700.0,40.5515,40.6257,40.5447,40.592,9700.0
2007-04-27 14:25:00,60.13,60.18,60.06,60.14,12100.0,40.5852,40.619,40.538,40.592,12100.0
2007-04-27 14:30:00,60.12,60.19,60.09,60.18,15400.0,40.5785,40.6257,40.5582,40.619,15400.0
2007-04-27 14:35:00,60.19,60.31,60.15,60.3,20100.0,40.6257,40.7067,40.5987,40.7,20100.0
2007-04-27 14:40:00,60.3,60.46,60.3,60.4,27700.0,40.7,40.808,40.7,40.7675,27700.0
2007-04-27 14:45:00,60.4,60.45,60.29,60.41,15600.0,40.7675,40.8012,40.6932,40.7742,15600.0
2007-04-27 14:50:00,60.39,60.4,60.29,60.38,12300.0,40.7607,40.7675,40.6932,40.754,12300.0
2007-04-27 14:55:00,60.41,60.42,60.32,60.32,18300.0,40.7742,40.781,40.7135,40.7135,18300.0
2007-04-27 15:00:00,60.32,60.35,60.22,60.23,22500.0,40.7135,40.7337,40.646,40.6527,22500.0
2007-04-27 15:05:00,60.23,60.23,60.07,60.08,15900.0,40.6527,40.6527,40.5447,40.5515,15900.0
2007-04-27 15:10:00,60.08,60.1,60.06,60.09,11600.0,40.5515,40.565,40.538,40.5582,11600.0
2007-04-27 15:15:00,60.07,60.08,60.06,60.08,7600.0,40.5447,40.5515,40.538,40.5515,7600.0
2007-04-27 15:20:00,60.05,60.19,60.0,60.13,14900.0,40.5312,40.6257,40.4975,40.5852,14900.0
2007-04-27 15:25:00,60.13,60.13,60.01,60.1,12400.0,40.5852,40.5852,40.5042,40.565,12400.0
2007-04-27 15:30:00,60.12,60.36,60.02,60.32,55800.0,40.5785,40.7405,40.511,40.7135,55800.0
2007-04-27 15:35:00,60.32,60.34,60.23,60.32,31100.0,40.7135,40.727,40.6527,40.7135,31100.0
2007-04-27 15:40:00,60.31,60.38,60.29,60.3,104700.0,40.7067,40.754,40.6932,40.7,104700.0
2007-04-27 15:45:00,60.31,60.4,60.24,60.37,23700.0,40.7067,40.7675,40.6595,40.7472,23700.0
2007-04-27 15:50:00,60.35,60.36,60.33,60.34,19400.0,40.7337,40.7405,40.7202,40.727,19400.0
2007-04-27 15:55:00,60.33,60.34,60.2,60.27,31100.0,40.7202,40.727,40.6325,40.6797,31100.0
2007-04-30 09:30:00,60.11,60.22,59.95,60.13,27100.0,40.5717,40.646,40.4638,40.5852,27100.0
2007-04-30 09:35:00,60.14,60.17,59.9,59.99,22500.0,40.592,40.6122,40.43,40.4907,22500.0
2007-04-30 09:40:00,59.99,60.07,59.9,59.97,25000.0,40.4907,40.5447,40.43,40.4772,25000.0
2007-04-30 09:45:00,60.0,60.2,59.97,60.16,31900.0,40.4975,40.6325,40.4772,40.6055,31900.0
2007-04-30 09:50:00,60.16,60.23,60.09,60.11,14100.0,40.6055,40.6527,40.5582,40.5717,14100.0
2007-04-30 09:55:00,60.14,60.28,60.14,60.18,16200.0,40.592,40.6865,40.592,40.619,16200.0
2007-04-30 10:00:00,60.18,60.27,60.17,60.24,14700.0,40.619,40.6797,40.6122,40.6595,14700.0
2007-04-30 10:05:00,60.22,60.22,60.15,60.17,21000.0,40.646,40.646,40.5987,40.6122,21000.0
2007-04-30 10:10:00,60.16,60.33,60.15,60.32,16200.0,40.6055,40.7202,40.5987,40.7135,16200.0
2007-04-30 10:15:00,60.31,60.49,60.31,60.43,29800.0,40.7067,40.8282,40.7067,40.7877,29800.0
2007-04-30 10:20:00,60.41,60.48,60.4,60.46,10800.0,40.7742,40.8215,40.7675,40.808,10800.0
2007-04-30 10:25:00,60.45,60.62,60.37,60.55,29300.0,40.8012,40.916,40.7472,40.8687,29300.0
2007-04-30 10:30:00,60.54,60.56,60.5,60.5,14500.0,40.862,40.8755,40.835,40.835,14500.0
2007-04-30 10:35:00,60.5,60.62,60.47,60.6,17700.0,40.835,40.916,40.8147,40.9025,17700.0
2007-04-30 10:40:00,60.6,60.78,60.59,60.77,43500.0,40.9025,41.024,40.8957,41.0172,43500.0
2007-04-30 10:45:00,60.78,60.78,60.67,60.7,11500.0,41.024,41.024,40.9497,40.97,11500.0
2007-04-30 10:50:00,60.69,60.69,60.54,60.57,13500.0,40.9632,40.9632,40.862,40.8822,13500.0
2007-04-30 10:55:00,60.59,60.72,60.58,60.68,7000.0,40.8957,40.9835,40.889,40.9565,7000.0
2007-04-30 11:00:00,60.68,60.68,60.6,60.66,11400.0,40.9565,40.9565,40.9025,40.943,11400.0
2007-04-30 11:05:00,60.64,60.67,60.63,60.65,10300.0,40.9295,40.9497,40.9227,40.9362,10300.0
2007-04-30 11:10:00,60.63,60.69,60.59,60.68,10900.0,40.9227,40.9632,40.8957,40.9565,10900.0
2007-04-30 11:15:00,60.69,60.77,60.66,60.73,15200.0,40.9632,41.0172,40.943,40.9902,15200.0
2007-04-30 11:20:00,60.73,60.77,60.7,60.71,13600.0,40.9902,41.0172,40.97,40.9767,13600.0
2007-04-30 11:25:00,60.71,60.76,60.69,60.72,10200.0,40.9767,41.0105,40.9632,40.9835,10200.0
2007-04-30 11:30:00,60.72,60.76,60.67,60.72,11600.0,40.9835,41.0105,40.9497,40.9835,11600.0
2007-04-30 11:35:00,60.73,60.73,60.6,60.6,12100.0,40.9902,40.9902,40.9025,40.9025,12100.0
2007-04-30 11:40:00,60.6,60.63,60.55,60.6,22700.0,40.9025,40.9227,40.8687,40.9025,22700.0
2007-04-30 11:45:00,60.57,60.63,60.55,60.55,7900.0,40.8822,40.9227,40.8687,40.8687,7900.0
2007-04-30 11:50:00,60.55,60.55,60.45,60.47,15000.0,40.8687,40.8687,40.8012,40.8147,15000.0
2007-04-30 11:55:00,60.46,60.47,60.39,60.39,13300.0,40.808,40.8147,40.7607,40.7607,13300.0
2007-04-30 12:00:00,60.39,60.4,60.33,60.36,12800.0,40.7607,40.7675,40.7202,40.7405,12800.0
2007-04-30 12:05:00,60.35,60.44,60.34,60.38,26200.0,40.7337,40.7945,40.727,40.754,26200.0
2007-04-30 12:10:00,60.36,60.4,60.34,60.34,11100.0,40.7405,40.7675,40.727,40.727,11100.0
2007-04-30 12:15:00,60.33,60.33,60.3,60.3,12000.0,40.7202,40.7202,40.7,40.7,12000.0
2007-04-30 12:20:00,60.3,60.32,60.21,60.24,18000.0,40.7,40.7135,40.6392,40.6595,18000.0
2007-04-30 12:25:00,60.25,60.26,60.19,60.25,16100.0,40.6662,40.673,40.6257,40.6662,16100.0
2007-04-30 12:30:00,60.24,60.31,60.24,60.28,8500.0,40.6595,40.7067,40.6595,40.6865,8500.0
2007-04-30 12:35:00,60.28,60.28,60.17,60.19,16300.0,40.6865,40.6865,40.6122,40.6257,16300.0
2007-04-30 12:40:00,60.19,60.21,60.15,60.19,15700.0,40.6257,40.6392,40.5987,40.6257,15700.0
2007-04-30 12:45:00,60.19,60.19,60.1,60.11,7000.0,40.6257,40.6257,40.565,40.5717,7000.0
2007-04-30 12:50:00,60.11,60.13,60.06,60.1,12800.0,40.5717,40.5852,40.538,40.565,12800.0
2007-04-30 12:55:00,60.1,60.11,60.03,60.03,11100.0,40.565,40.5717,40.5177,40.5177,11100.0
2007-04-30 13:00:00,60.03,60.15,60.03,60.13,12100.0,40.5177,40.5987,40.5177,40.5852,12100.0
2007-04-30 13:05:00,60.15,60.2,60.15,60.17,6300.0,40.5987,40.6325,40.5987,40.6122,6300.0
2007-04-30 13:10:00,60.17,60.2,60.12,60.18,5500.0,40.6122,40.6325,40.5785,40.619,5500.0
2007-04-30 13:15:00,60.19,60.21,60.18,60.19,2900.0,40.6257,40.6392,40.619,40.6257,2900.0
2007-04-30 13:20:00,60.2,60.25,60.19,60.23,6400.0,40.6325,40.6662,40.6257,40.6527,6400.0
2007-04-30 13:25:00,60.23,60.25,60.12,60.15,7800.0,40.6527,40.6662,40.5785,40.5987,7800.0
2007-04-30 13:30:00,60.16,60.22,60.15,60.22,2400.0,40.6055,40.646,40.5987,40.646,2400.0
2007-04-30 13:35:00,60.23,60.25,60.14,60.22,9700.0,40.6527,40.6662,40.592,40.646,9700.0
2007-04-30 13:40:00,60.2,60.26,60.2,60.25,3000.0,40.6325,40.673,40.6325,40.6662,3000.0
2007-04-30 13:45:00,60.23,60.26,60.21,60.26,2600.0,40.6527,40.673,40.6392,40.673,2600.0
2007-04-30 13:50:00,60.25,60.26,60.19,60.19,6300.0,40.6662,40.673,40.6257,40.6257,6300.0
2007-04-30 13:55:00,60.2,60.21,59.99,60.1,19500.0,40.6325,40.6392,40.4907,40.565,19500.0
2007-04-30 14:00:00,60.1,60.16,60.1,60.14,5000.0,40.565,40.6055,40.565,40.592,5000.0
2007-04-30 14:05:00,60.14,60.19,60.13,60.13,5300.0,40.592,40.6257,40.5852,40.5852,5300.0
2007-04-30 14:10:00,60.13,60.14,60.06,60.08,5300.0,40.5852,40.592,40.538,40.5515,5300.0
2007-04-30 14:15:00,60.09,60.15,60.07,60.07,7600.0,40.5582,40.5987,40.5447,40.5447,7600.0
2007-04-30 14:20:00,60.07,60.16,60.05,60.16,25000.0,40.5447,40.6055,40.5312,40.6055,25000.0
2007-04-30 14:25:00,60.14,60.14,60.06,60.08,12100.0,40.592,40.592,40.538,40.5515,12100.0
2007-04-30 14:30:00,60.07,60.12,60.03,60.09,11900.0,40.5447,40.5785,40.5177,40.5582,11900.0
2007-04-30 14:35:00,60.08,60.08,60.0,60.0,10500.0,40.5515,40.5515,40.4975,40.4975,10500.0
2007-04-30 14:40:00,60.01,60.03,59.98,60.01,23500.0,40.5042,40.5177,40.484,40.5042,23500.0
2007-04-30 14:45:00,60.0,60.01,59.97,59.97,11800.0,40.4975,40.5042,40.4772,40.4772,11800.0
2007-04-30 14:50:00,59.97,60.02,59.97,60.01,36600.0,40.4772,40.511,40.4772,40.5042,36600.0
2007-04-30 14:55:00,60.02,60.07,60.0,60.06,20200.0,40.511,40.5447,40.4975,40.538,20200.0
2007-04-30 15:00:00,60.06,60.11,60.0,60.0,34000.0,40.538,40.5717,40.4975,40.4975,34000.0
2007-04-30 15:05:00,60.0,60.04,59.94,59.94,23600.0,40.4975,40.5245,40.457,40.457,23600.0
2007-04-30 15:10:00,59.94,59.95,59.85,59.91,26200.0,40.457,40.4638,40.3963,40.4368,26200.0
2007-04-30 15:15:00,59.92,59.96,59.85,59.89,21500.0,40.4435,40.4705,40.3963,40.4233,21500.0
2007-04-30 15:20:00,59.9,59.99,59.89,59.98,41100.0,40.43,40.4907,40.4233,40.484,41100.0
2007-04-30 15:25:00,59.98,59.98,59.9,59.94,12700.0,40.484,40.484,40.43,40.457,12700.0
2007-04-30 15:30:00,59.92,59.94,59.84,59.86,16400.0,40.4435,40.457,40.3895,40.403,16400.0
2007-04-30 15:35:00,59.86,59.87,59.73,59.73,23800.0,40.403,40.4098,40.3153,40.3153,23800.0
2007-04-30 15:40:00,59.71,59.75,59.62,59.73,77400.0,40.3018,40.3288,40.241,40.3153,77400.0
2007-04-30 15:45:00,59.74,59.75,59.69,59.69,39700.0,40.322,40.3288,40.2883,40.2883,39700.0
2007-04-30 15:50:00,59.68,59.69,59.55,59.6,41600.0,40.2815,40.2883,40.1938,40.2275,41600.0
2007-04-30 15:55:00,59.6,59.61,59.5,59.51,28400.0,40.2275,40.2343,40.16,40.1668,28400.0
2007-05-01 09:30:00,59.54,59.94,59.54,59.94,16200.0,40.187,40.457,40.187,40.457,16200.0
2007-05-01 09:35:00,59.96,59.96,59.75,59.82,20200.0,40.4705,40.4705,40.3288,40.376,20200.0
2007-05-01 09:40:00,59.82,59.82,59.57,59.62,13900.0,40.376,40.376,40.2073,40.241,13900.0
2007-05-01 09:45:00,59.61,59.62,59.44,59.52,13900.0,40.2343,40.241,40.1195,40.1735,13900.0
2007-05-01 09:50:00,59.49,59.64,59.49,59.57,20200.0,40.1533,40.2545,40.1533,40.2073,20200.0
2007-05-01 09:55:00,59.57,59.67,59.56,59.62,18600.0,40.2073,40.2748,40.2005,40.241,18600.0
2007-05-01 10:00:00,59.63,59.76,59.53,59.7,64400.0,40.2478,40.3355,40.1803,40.295,64400.0
2007-05-01 10:05:00,59.71,59.71,59.59,59.68,42500.0,40.3018,40.3018,40.2208,40.2815,42500.0
2007-05-01 10:10:00,59.67,59.86,59.66,59.78,30600.0,40.2748,40.403,40.268,40.349,30600.0
2007-05-01 10:15:00,59.78,59.9,59.76,59.9,24600.0,40.349,40.43,40.3355,40.43,24600.0
2007-05-01 10:20:00,59.9,59.95,59.85,59.86,25200.0,40.43,40.4638,40.3963,40.403,25200.0
2007-05-01 10:25:00,59.85,59.9,59.85,59.87,29500.0,40.3963,40.43,40.3963,40.4098,29500.0
2007-05-01 10:30:00,59.84,59.96,59.81,59.95,28000.0,40.3895,40.4705,40.3693,40.4638,28000.0
2007-05-01 10:35:00,59.94,60.06,59.94,60.04,19400.0,40.457,40.538,40.457,40.5245,19400.0
2007-05-01 10:40:00,60.04,60.05,59.94,59.95,13700.0,40.5245,40.5312,40.457,40.4638,13700.0
2007-05-01 10:45:00,59.95,59.97,59.94,59.96,11600.0,40.4638,40.4772,40.457,40.4705,11600.0
2007-05-01 10:50:00,59.97,59.97,59.93,59.97,56200.0,40.4772,40.4772,40.4503,40.4772,56200.0
2007-05-01 10:55:00,59.98,60.19,59.98,60.19,8100.0,40.484,40.6257,40.484,40.6257,8100.0
2007-05-01 11:00:00,60.17,60.33,60.17,60.27,14100.0,40.6122,40.7202,40.6122,40.6797,14100.0
2007-05-01 11:05:00,60.27,60.35,60.25,60.35,16400.0,40.6797,40.7337,40.6662,40.7337,16400.0
2007-05-01 11:10:00,60.35,60.39,60.29,60.31,15300.0,40.7337,40.7607,40.6932,40.7067,15300.0
2007-05-01 11:15:00,60.32,60.37,60.28,60.37,5800.0,40.7135,40.7472,40.6865,40.7472,5800.0
2007-05-01 11:20:00,60.36,60.39,60.27,60.28,11200.0,40.7405,40.7607,40.6797,40.6865,11200.0
2007-05-01 11:25:00,60.27,60.36,60.27,60.29,7500.0,40.6797,40.7405,40.6797,40.6932,7500.0
2007-05-01 11:30:00,60.29,60.37,60.27,60.35,9600.0,40.6932,40.7472,40.6797,40.7337,9600.0
2007-05-01 11:35:00,60.35,60.38,60.33,60.34,11900.0,40.7337,40.754,40.7202,40.727,11900.0
2007-05-01 11:40:00,60.34,60.37,60.33,60.36,11900.0,40.727,40.7472,40.7202,40.7405,11900.0
2007-05-01 11:45:00,60.36,60.47,60.35,60.47,21400.0,40.7405,40.8147,40.7337,40.8147,21400.0
2007-05-01 11:50:00,60.45,60.56,60.45,60.49,19300.0,40.8012,40.8755,40.8012,40.8282,19300.0
2007-05-01 11:55:00,60.49,60.5,60.44,60.44,14200.0,40.8282,40.835,40.7945,40.7945,14200.0
2007-05-01 12:00:00,60.45,60.52,60.45,60.5,15100.0,40.8012,40.8485,40.8012,40.835,15100.0
2007-05-01 12:05:00,60.5,60.55,60.49,60.49,18100.0,40.835,40.8687,40.8282,40.8282,18100.0
2007-05-01 12:10:00,60.48,60.49,60.47,60.48,11300.0,40.8215,40.8282,40.8147,40.8215,11300.0
2007-05-01 12:15:00,60.48,60.52,60.47,60.47,11400.0,40.8215,40.8485,40.8147,40.8147,11400.0
2007-05-01 12:20:00,60.47,60.48,60.47,60.48,10500.0,40.8147,40.8215,40.8147,40.8215,10500.0
2007-05-01 12:25:00,60.47,60.48,60.46,60.47,13700.0,40.8147,40.8215,40.808,40.8147,13700.0
2007-05-01 12:30:00,60.47,60.47,60.45,60.46,18400.0,40.8147,40.8147,40.8012,40.808,18400.0
2007-05-01 12:35:00,60.46,60.47,60.36,60.37,26400.0,40.808,40.8147,40.7405,40.7472,26400.0
2007-05-01 12:40:00,60.36,60.4,60.36,60.39,30000.0,40.7405,40.7675,40.7405,40.7607,30000.0
2007-05-01 12:45:00,60.39,60.4,60.38,60.38,8300.0,40.7607,40.7675,40.754,40.754,8300.0
2007-05-01 12:50:00,60.39,60.4,60.38,60.4,24900.0,40.7607,40.7675,40.754,40.7675,24900.0
2007-05-01 12:55:00,60.39,60.43,60.33,60.33,50100.0,40.7607,40.7877,40.7202,40.7202,50100.0
2007-05-01 13:00:00,60.34,60.34,60.27,60.3,24300.0,40.727,40.727,40.6797,40.7,24300.0
2007-05-01 13:05:00,60.3,60.33,60.29,60.32,18800.0,40.7,40.7202,40.6932,40.7135,18800.0
2007-05-01 13:10:00,60.31,60.33,60.29,60.29,13800.0,40.7067,40.7202,40.6932,40.6932,13800.0
2007-05-01 13:15:00,60.27,60.28,60.22,60.28,11400.0,40.6797,40.6865,40.646,40.6865,11400.0
2007-05-01 13:20:00,60.29,60.3,60.24,60.24,5300.0,40.6932,40.7,40.6595,40.6595,5300.0
2007-05-01 13:25:00,60.25,60.35,60.25,60.34,5100.0,40.6662,40.7337,40.6662,40.727,5100.0
2007-05-01 13:30:00,60.34,60.4,60.34,60.4,9500.0,40.727,40.7675,40.727,40.7675,9500.0
2007-05-01 13:35:00,60.4,60.44,60.4,60.43,18300.0,40.7675,40.7945,40.7675,40.7877,18300.0
2007-05-01 13:40:00,60.43,60.47,60.39,60.47,18200.0,40.7877,40.8147,40.7607,40.8147,18200.0
2007-05-01 13:45:00,60.48,60.51,60.46,60.5,12700.0,40.8215,40.8417,40.808,40.835,12700.0
2007-05-01 13:50:00,60.5,60.53,60.47,60.53,11400.0,40.835,40.8552,40.8147,40.8552,11400.0
2007-05-01 13:55:00,60.53,60.6,60.52,60.6,14000.0,40.8552,40.9025,40.8485,40.9025,14000.0
2007-05-01 14:00:00,60.59,60.6,60.5,60.53,12100.0,40.8957,40.9025,40.835,40.8552,12100.0
2007-05-01 14:05:00,60.52,60.56,60.52,60.54,10200.0,40.8485,40.8755,40.8485,40.862,10200.0
2007-05-01 14:10:00,60.53,60.55,60.5,60.55,15900.0,40.8552,40.8687,40.835,40.8687,15900.0
2007-05-01 14:15:00,60.56,60.62,60.54,60.57,11700.0,40.8755,40.916,40.862,40.8822,11700.0
2007-05-01 14:20:00,60.57,60.75,60.57,60.72,21300.0,40.8822,41.0037,40.8822,40.9835,21300.0
2007-05-01 14:25:00,60.73,60.75,60.68,60.74,14300.0,40.9902,41.0037,40.9565,40.997,14300.0
2007-05-01 14:30:00,60.74,60.75,60.72,60.73,14200.0,40.997,41.0037,40.9835,40.9902,14200.0
2007-05-01 14:35:00,60.73,60.81,60.72,60.78,27400.0,40.9902,41.0442,40.9835,41.024,27400.0
2007-05-01 14:40:00,60.78,60.91,60.76,60.9,18500.0,41.024,41.1117,41.0105,41.105,18500.0
2007-05-01 14:45:00,60.91,60.98,60.9,60.95,17900.0,41.1117,41.159,41.105,41.1387,17900.0
2007-05-01 14:50:00,60.95,60.95,60.85,60.85,16800.0,41.1387,41.1387,41.0712,41.0712,16800.0
2007-05-01 14:55:00,60.86,60.95,60.86,60.95,25100.0,41.078,41.1387,41.078,41.1387,25100.0
2007-05-01 15:00:00,60.96,61.0,60.94,60.94,24700.0,41.1455,41.1725,41.132,41.132,24700.0
2007-05-01 15:05:00,60.94,60.95,60.88,60.88,19000.0,41.132,41.1387,41.0915,41.0915,19000.0
2007-05-01 15:10:00,60.89,60.99,60.88,60.98,17900.0,41.0982,41.1657,41.0915,41.159,17900.0
2007-05-01 15:15:00,60.98,61.06,60.98,60.99,21700.0,41.159,41.213,41.159,41.1657,21700.0
2007-05-01 15:20:00,60.99,61.09,60.97,60.99,20800.0,41.1657,41.2332,41.1522,41.1657,20800.0
2007-05-01 15:25:00,60.99,61.03,60.97,60.97,21400.0,41.1657,41.1927,41.1522,41.1522,21400.0
2007-05-01 15:30:00,60.96,60.96,60.87,60.92,26800.0,41.1455,41.1455,41.0847,41.1185,26800.0
2007-05-01 15:35:00,60.91,60.91,60.71,60.71,50600.0,41.1117,41.1117,40.9767,40.9767,50600.0
2007-05-01 15:40:00,60.71,60.78,60.69,60.77,49200.0,40.9767,41.024,40.9632,41.0172,49200.0
2007-05-01 15:45:00,60.76,60.79,60.71,60.73,33900.0,41.0105,41.0307,40.9767,40.9902,33900.0
2007-05-01 15:50:00,60.72,60.77,60.68,60.68,38000.0,40.9835,41.0172,40.9565,40.9565,38000.0
2007-05-01 15:55:00,60.68,60.75,60.67,60.75,48900.0,40.9565,41.0037,40.9497,41.0037,48900.0
2007-05-02 09:30:00,60.94,60.94,60.7,60.73,7800.0,41.132,41.132,40.97,40.9902,7800.0
2007-05-02 09:35:00,60.74,60.9,60.65,60.86,13400.0,40.997,41.105,40.9362,41.078,13400.0
2007-05-02 09:40:00,60.89,61.11,60.81,61.1,29500.0,41.0982,41.2467,41.0442,41.24,29500.0
2007-05-02 09:45:00,61.13,61.3,61.1,61.29,20200.0,41.2602,41.3749,41.24,41.3682,20200.0
2007-05-02 09:50:00,61.25,61.52,61.25,61.51,37600.0,41.3412,41.5234,41.3412,41.5167,37600.0
2007-05-02 09:55:00,61.52,61.53,61.21,61.22,23500.0,41.5234,41.5302,41.3142,41.3209,23500.0
2007-05-02 10:00:00,61.22,61.68,61.22,61.68,34000.0,41.3209,41.6314,41.3209,41.6314,34000.0
2007-05-02 10:05:00,61.67,61.68,61.51,61.51,11800.0,41.6247,41.6314,41.5167,41.5167,11800.0
2007-05-02 10:10:00,61.51,61.58,61.4,61.55,15700.0,41.5167,41.5639,41.4424,41.5437,15700.0
2007-05-02 10:15:00,61.54,61.65,61.49,61.49,20600.0,41.5369,41.6112,41.5032,41.5032,20600.0
2007-05-02 10:20:00,61.5,61.5,61.36,61.42,13900.0,41.5099,41.5099,41.4154,41.4559,13900.0
2007-05-02 10:25:00,61.43,61.5,61.43,61.46,23900.0,41.4627,41.5099,41.4627,41.4829,23900.0
2007-05-02 10:30:00,61.47,61.63,61.46,61.62,16500.0,41.4897,41.5977,41.4829,41.5909,16500.0
2007-05-02 10:35:00,61.64,61.7,61.64,61.66,12900.0,41.6044,41.6449,41.6044,41.6179,12900.0
2007-05-02 10:40:00,61.65,61.71,61.63,61.67,14800.0,41.6112,41.6517,41.5977,41.6247,14800.0
2007-05-02 10:45:00,61.66,61.84,61.66,61.84,41400.0,41.6179,41.7394,41.6179,41.7394,41400.0
2007-05-02 10:50:00,61.85,61.86,61.75,61.75,17800.0,41.7462,41.7529,41.6787,41.6787,17800.0
2007-05-02 10:55:00,61.75,61.92,61.74,61.92,19400.0,41.6787,41.7934,41.6719,41.7934,19400.0
2007-05-02 11:00:00,61.92,62.11,61.91,62.08,50100.0,41.7934,41.9217,41.7867,41.9014,50100.0
2007-05-02 11:05:00,62.08,62.09,61.98,61.99,18700.0,41.9014,41.9082,41.8339,41.8407,18700.0
2007-05-02 11:10:00,61.99,62.12,61.96,62.1,29900.0,41.8407,41.9284,41.8204,41.9149,29900.0
2007-05-02 11:15:00,62.1,62.22,62.05,62.06,43500.0,41.9149,41.9959,41.8812,41.8879,43500.0
2007-05-02 11:20:00,62.06,62.13,62.03,62.09,23600.0,41.8879,41.9352,41.8677,41.9082,23600.0
2007-05-02 11:25:00,62.1,62.1,61.95,61.95,24300.0,41.9149,41.9149,41.8137,41.8137,24300.0
2007-05-02 11:30:00,61.96,62.02,61.9,62.0,20700.0,41.8204,41.8609,41.7799,41.8474,20700.0
2007-05-02 11:35:00,62.0,62.0,61.94,62.0,40400.0,41.8474,41.8474,41.8069,41.8474,40400.0
2007-05-02 11:40:00,61.99,62.02,61.97,62.02,32300.0,41.8407,41.8609,41.8272,41.8609,32300.0
2007-05-02 11:45:00,62.02,62.02,61.96,61.96,9900.0,41.8609,41.8609,41.8204,41.8204,9900.0
2007-05-02 11:50:00,61.96,62.0,61.96,61.99,8200.0,41.8204,41.8474,41.8204,41.8407,8200.0
2007-05-02 11:55:00,61.98,61.98,61.95,61.97,11600.0,41.8339,41.8339,41.8137,41.8272,11600.0
2007-05-02 12:00:00,61.97,62.0,61.95,61.99,18200.0,41.8272,41.8474,41.8137,41.8407,18200.0
2007-05-02 12:05:00,61.98,61.99,61.92,61.92,4100.0,41.8339,41.8407,41.7934,41.7934,4100.0
2007-05-02 12:10:00,61.92,61.95,61.91,61.91,9700.0,41.7934,41.8137,41.7867,41.7867,9700.0
2007-05-02 12:15:00,61.93,61.93,61.91,61.93,9700.0,41.8002,41.8002,41.7867,41.8002,9700.0
2007-05-02 12:20:00,61.94,62.0,61.88,61.99,19400.0,41.8069,41.8474,41.7664,41.8407,19400.0
2007-05-02 12:25:00,62.0,62.0,61.93,61.93,6900.0,41.8474,41.8474,41.8002,41.8002,6900.0
2007-05-02 12:30:00,61.95,61.98,61.92,61.93,8000.0,41.8137,41.8339,41.7934,41.8002,8000.0
2007-05-02 12:35:00,61.92,61.93,61.75,61.76,9500.0,41.7934,41.8002,41.6787,41.6854,9500.0
2007-05-02 12:40:00,61.76,61.8,61.75,61.8,17600.0,41.6854,41.7124,41.6787,41.7124,17600.0
2007-05-02 12:45:00,61.77,61.78,61.72,61.75,10800.0,41.6922,41.6989,41.6584,41.6787,10800.0
2007-05-02 12:50:00,61.74,61.75,61.69,61.7,10200.0,41.6719,41.6787,41.6382,41.6449,10200.0
2007-05-02 12:55:00,61.7,61.72,61.67,61.71,8800.0,41.6449,41.6584,41.6247,41.6517,8800.0
2007-05-02 13:00:00,61.72,61.74,61.67,61.67,11300.0,41.6584,41.6719,41.6247,41.6247,11300.0
2007-05-02 13:05:00,61.67,61.69,61.63,61.63,10100.0,41.6247,41.6382,41.5977,41.5977,10100.0
2007-05-02 13:10:00,61.66,61.68,61.64,61.67,12600.0,41.6179,41.6314,41.6044,41.6247,12600.0
2007-05-02 13:15:00,61.67,61.67,61.66,61.66,2800.0,41.6247,41.6247,41.6179,41.6179,2800.0
2007-05-02 13:20:00,61.67,61.81,61.67,61.78,28400.0,41.6247,41.7192,41.6247,41.6989,28400.0
2007-05-02 13:25:00,61.77,61.78,61.72,61.72,9500.0,41.6922,41.6989,41.6584,41.6584,9500.0
2007-05-02 13:30:00,61.72,61.78,61.72,61.73,12900.0,41.6584,41.6989,41.6584,41.6652,12900.0
2007-05-02 13:35:00,61.72,61.75,61.71,61.75,11700.0,41.6584,41.6787,41.6517,41.6787,11700.0
2007-05-02 13:40:00,61.75,61.76,61.71,61.74,60100.0,41.6787,41.6854,41.6517,41.6719,60100.0
2007-05-02 13:45:00,61.73,61.78,61.72,61.72,16500.0,41.6652,41.6989,41.6584,41.6584,16500.0
2007-05-02 13:50:00,61.73,61.74,61.68,61.71,20200.0,41.6652,41.6719,41.6314,41.6517,20200.0
2007-05-02 13:55:00,61.7,61.77,61.7,61.76,11000.0,41.6449,41.6922,41.6449,41.6854,11000.0
2007-05-02 14:00:00,61.76,61.83,61.75,61.76,18900.0,41.6854,41.7327,41.6787,41.6854,18900.0
2007-05-02 14:05:00,61.78,61.8,61.74,61.75,10500.0,41.6989,41.7124,41.6719,41.6787,10500.0
2007-05-02 14:10:00,61.74,61.75,61.74,61.74,1700.0,41.6719,41.6787,41.6719,41.6719,1700.0
2007-05-02 14:15:00,61.74,61.74,61.66,61.73,19700.0,41.6719,41.6719,41.6179,41.6652,19700.0
2007-05-02 14:20:00,61.73,61.76,61.72,61.73,12000.0,41.6652,41.6854,41.6584,41.6652,12000.0
2007-05-02 14:25:00,61.73,61.77,61.72,61.72,18900.0,41.6652,41.6922,41.6584,41.6584,18900.0
2007-05-02 14:30:00,61.72,61.73,61.72,61.72,13900.0,41.6584,41.6652,41.6584,41.6584,13900.0
2007-05-02 14:35:00,61.74,61.74,61.72,61.72,10500.0,41.6719,41.6719,41.6584,41.6584,10500.0
2007-05-02 14:40:00,61.72,61.73,61.71,61.72,16800.0,41.6584,41.6652,41.6517,41.6584,16800.0
2007-05-02 14:45:00,61.71,61.73,61.71,61.72,18900.0,41.6517,41.6652,41.6517,41.6584,18900.0
2007-05-02 14:50:00,61.72,61.72,61.7,61.7,14200.0,41.6584,41.6584,41.6449,41.6449,14200.0
2007-05-02 14:55:00,61.7,61.71,61.67,61.69,11300.0,41.6449,41.6517,41.6247,41.6382,11300.0
2007-05-02 15:00:00,61.68,61.73,61.66,61.68,25300.0,41.6314,41.6652,41.6179,41.6314,25300.0
2007-05-02 15:05:00,61.65,61.65,61.57,61.6,16100.0,41.6112,41.6112,41.5572,41.5774,16100.0
2007-05-02 15:10:00,61.6,61.62,61.58,61.62,15000.0,41.5774,41.5909,41.5639,41.5909,15000.0
2007-05-02 15:15:00,61.62,61.72,61.61,61.68,23200.0,41.5909,41.6584,41.5842,41.6314,23200.0
2007-05-02 15:20:00,61.69,61.77,61.68,61.69,50700.0,41.6382,41.6922,41.6314,41.6382,50700.0
2007-05-02 15:25:00,61.69,61.75,61.68,61.69,12800.0,41.6382,41.6787,41.6314,41.6382,12800.0
2007-05-02 15:30:00,61.69,61.69,61.66,61.68,12300.0,41.6382,41.6382,41.6179,41.6314,12300.0
2007-05-02 15:35:00,61.67,61.69,61.64,61.66,17500.0,41.6247,41.6382,41.6044,41.6179,17500.0
2007-05-02 15:40:00,61.65,61.66,61.6,61.61,17600.0,41.6112,41.6179,41.5774,41.5842,17600.0
2007-05-02 15:45:00,61.6,61.61,61.59,61.6,14800.0,41.5774,41.5842,41.5707,41.5774,14800.0
2007-05-02 15:50:00,61.59,61.67,61.54,61.57,34700.0,41.5707,41.6247,41.5369,41.5572,34700.0
2007-05-02 15:55:00,61.57,61.65,61.54,61.59,50000.0,41.5572,41.6112,41.5369,41.5707,50000.0
2007-05-03 09:30:00,61.67,62.0,61.63,61.86,33200.0,41.6247,41.8474,41.5977,41.7529,33200.0
2007-05-03 09:35:00,61.8,61.86,61.5,61.73,24700.0,41.7124,41.7529,41.5099,41.6652,24700.0
2007-05-03 09:40:00,61.73,61.85,61.62,61.8,27500.0,41.6652,41.7462,41.5909,41.7124,27500.0
2007-05-03 09:45:00,61.82,61.86,61.8,61.85,27600.0,41.7259,41.7529,41.7124,41.7462,27600.0
2007-05-03 09:50:00,61.85,61.85,61.73,61.81,16500.0,41.7462,41.7462,41.6652,41.7192,16500.0
2007-05-03 09:55:00,61.81,61.94,61.79,61.87,18300.0,41.7192,41.8069,41.7057,41.7597,18300.0
2007-05-03 10:00:00,61.88,61.91,61.83,61.84,38600.0,41.7664,41.7867,41.7327,41.7394,38600.0
2007-05-03 10:05:00,61.84,62.01,61.83,61.98,17100.0,41.7394,41.8542,41.7327,41.8339,17100.0
2007-05-03 10:10:00,61.98,61.98,61.85,61.85,21100.0,41.8339,41.8339,41.7462,41.7462,21100.0
2007-05-03 10:15:00,61.85,61.89,61.76,61.89,96200.0,41.7462,41.7732,41.6854,41.7732,96200.0
2007-05-03 10:20:00,61.88,61.91,61.8,61.86,42700.0,41.7664,41.7867,41.7124,41.7529,42700.0
2007-05-03 10:25:00,61.87,62.01,61.86,61.91,21200.0,41.7597,41.8542,41.7529,41.7867,21200.0
2007-05-03 10:30:00,61.91,61.95,61.86,61.86,25500.0,41.7867,41.8137,41.7529,41.7529,25500.0
2007-05-03 10:35:00,61.86,61.93,61.86,61.9,38600.0,41.7529,41.8002,41.7529,41.7799,38600.0
2007-05-03 10:40:00,61.9,61.97,61.88,61.96,69300.0,41.7799,41.8272,41.7664,41.8204,69300.0
2007-05-03 10:45:00,61.97,62.0,61.94,61.97,57800.0,41.8272,41.8474,41.8069,41.8272,57800.0
2007-05-03 10:50:00,61.96,62.02,61.95,61.98,29600.0,41.8204,41.8609,41.8137,41.8339,29600.0
2007-05-03 10:55:00,61.99,62.08,61.98,62.08,21400.0,41.8407,41.9014,41.8339,41.9014,21400.0
2007-05-03 11:00:00,62.09,62.09,61.89,61.9,21300.0,41.9082,41.9082,41.7732,41.7799,21300.0
2007-05-03 11:05:00,61.91,61.95,61.88,61.91,18400.0,41.7867,41.8137,41.7664,41.7867,18400.0
2007-05-03 11:10:00,61.91,61.91,61.86,61.87,11500.0,41.7867,41.7867,41.7529,41.7597,11500.0
2007-05-03 11:15:00,61.86,61.91,61.86,61.88,19700.0,41.7529,41.7867,41.7529,41.7664,19700.0
2007-05-03 11:20:00,61.89,61.97,61.88,61.92,39600.0,41.7732,41.8272,41.7664,41.7934,39600.0
2007-05-03 11:25:00,61.93,61.96,61.9,61.93,34200.0,41.8002,41.8204,41.7799,41.8002,34200.0
2007-05-03 11:30:00,61.93,61.93,61.88,61.9,12500.0,41.8002,41.8002,41.7664,41.7799,12500.0
2007-05-03 11:35:00,61.9,61.9,61.87,61.88,13400.0,41.7799,41.7799,41.7597,41.7664,13400.0
2007-05-03 11:40:00,61.87,61.87,61.84,61.85,20100.0,41.7597,41.7597,41.7394,41.7462,20100.0
2007-05-03 11:45:00,61.85,61.85,61.83,61.84,29300.0,41.7462,41.7462,41.7327,41.7394,29300.0
2007-05-03 11:50:00,61.84,61.85,61.84,61.84,21300.0,41.7394,41.7462,41.7394,41.7394,21300.0
2007-05-03 11:55:00,61.83,61.84,61.83,61.84,11700.0,41.7327,41.7394,41.7327,41.7394,11700.0
2007-05-03 12:00:00,61.84,61.85,61.75,61.76,23100.0,41.7394,41.7462,41.6787,41.6854,23100.0
2007-05-03 12:05:00,61.75,61.77,61.68,61.72,27300.0,41.6787,41.6922,41.6314,41.6584,27300.0
2007-05-03 12:10:00,61.71,61.73,61.68,61.69,43500.0,41.6517,41.6652,41.6314,41.6382,43500.0
2007-05-03 12:15:00,61.69,61.69,61.65,61.65,15200.0,41.6382,41.6382,41.6112,41.6112,15200.0
2007-05-03 12:20:00,61.65,61.65,61.61,61.63,19700.0,41.6112,41.6112,41.5842,41.5977,19700.0
2007-05-03 12:25:00,61.63,61.66,61.6,61.6,28500.0,41.5977,41.6179,41.5774,41.5774,28500.0
2007-05-03 12:30:00,61.59,61.6,61.56,61.56,12000.0,41.5707,41.5774,41.5504,41.5504,12000.0
2007-05-03 12:35:00,61.56,61.57,61.52,61.53,25500.0,41.5504,41.5572,41.5234,41.5302,25500.0
2007-05-03 12:40:00,61.53,61.55,61.51,61.54,36200.0,41.5302,41.5437,41.5167,41.5369,36200.0
2007-05-03 12:45:00,61.54,61.54,61.49,61.5,14700.0,41.5369,41.5369,41.5032,41.5099,14700.0
2007-05-03 12:50:00,61.5,61.51,61.48,61.49,16200.0,41.5099,41.5167,41.4964,41.5032,16200.0
2007-05-03 12:55:00,61.5,61.51,61.47,61.51,20400.0,41.5099,41.5167,41.4897,41.5167,20400.0
2007-05-03 13:00:00,61.51,61.59,61.51,61.57,27400.0,41.5167,41.5707,41.5167,41.5572,27400.0
2007-05-03 13:05:00,61.59,61.6,61.55,61.55,11200.0,41.5707,41.5774,41.5437,41.5437,11200.0
2007-05-03 13:10:00,61.56,61.57,61.51,61.51,22200.0,41.5504,41.5572,41.5167,41.5167,22200.0
2007-05-03 13:15:00,61.5,61.51,61.47,61.47,7800.0,41.5099,41.5167,41.4897,41.4897,7800.0
2007-05-03 13:20:00,61.47,61.47,61.38,61.4,31400.0,41.4897,41.4897,41.4289,41.4424,31400.0
2007-05-03 13:25:00,61.39,61.39,61.34,61.36,29100.0,41.4357,41.4357,41.4019,41.4154,29100.0
2007-05-03 13:30:00,61.37,61.43,61.36,61.43,25900.0,41.4222,41.4627,41.4154,41.4627,25900.0
2007-05-03 13:35:00,61.43,61.48,61.42,61.47,13700.0,41.4627,41.4964,41.4559,41.4897,13700.0
2007-05-03 13:40:00,61.46,61.49,61.44,61.48,22100.0,41.4829,41.5032,41.4694,41.4964,22100.0
2007-05-03 13:45:00,61.48,61.49,61.45,61.49,16500.0,41.4964,41.5032,41.4762,41.5032,16500.0
2007-05-03 13:50:00,61.49,61.5,61.45,61.46,28500.0,41.5032,41.5099,41.4762,41.4829,28500.0
2007-05-03 13:55:00,61.46,61.5,61.36,61.37,94500.0,41.4829,41.5099,41.4154,41.4222,94500.0
2007-05-03 14:00:00,61.36,61.4,61.36,61.4,32600.0,41.4154,41.4424,41.4154,41.4424,32600.0
2007-05-03 14:05:00,61.39,61.39,61.35,61.37,26000.0,41.4357,41.4357,41.4087,41.4222,26000.0
2007-05-03 14:10:00,61.36,61.36,61.33,61.36,37200.0,41.4154,41.4154,41.3952,41.4154,37200.0
2007-05-03 14:15:00,61.35,61.44,61.35,61.43,24900.0,41.4087,41.4694,41.4087,41.4627,24900.0
2007-05-03 14:20:00,61.43,61.43,61.36,61.4,27200.0,41.4627,41.4627,41.4154,41.4424,27200.0
2007-05-03 14:25:00,61.4,61.51,61.39,61.51,18100.0,41.4424,41.5167,41.4357,41.5167,18100.0
2007-05-03 14:30:00,61.51,61.52,61.45,61.45,17300.0,41.5167,41.5234,41.4762,41.4762,17300.0
2007-05-03 14:35:00,61.45,61.45,61.4,61.44,28700.0,41.4762,41.4762,41.4424,41.4694,28700.0
2007-05-03 14:40:00,61.43,61.44,61.4,61.4,11800.0,41.4627,41.4694,41.4424,41.4424,11800.0
2007-05-03 14:45:00,61.4,61.45,61.39,61.45,22200.0,41.4424,41.4762,41.4357,41.4762,22200.0
2007-05-03 14:50:00,61.45,61.49,61.44,61.49,16400.0,41.4762,41.5032,41.4694,41.5032,16400.0
2007-05-03 14:55:00,61.49,61.49,61.42,61.45,49500.0,41.5032,41.5032,41.4559,41.4762,49500.0
2007-05-03 15:00:00,61.45,61.47,61.39,61.42,33200.0,41.4762,41.4897,41.4357,41.4559,33200.0
2007-05-03 15:05:00,61.41,61.45,61.38,61.38,38100.0,41.4492,41.4762,41.4289,41.4289,38100.0
2007-05-03 15:10:00,61.38,61.39,61.33,61.34,59900.0,41.4289,41.4357,41.3952,41.4019,59900.0
2007-05-03 15:15:00,61.34,61.35,61.3,61.32,47400.0,41.4019,41.4087,41.3749,41.3884,47400.0
2007-05-03 15:20:00,61.33,61.35,61.29,61.33,88000.0,41.3952,41.4087,41.3682,41.3952,88000.0
2007-05-03 15:25:00,61.33,61.42,61.32,61.4,35100.0,41.3952,41.4559,41.3884,41.4424,35100.0
2007-05-03 15:30:00,61.4,61.4,61.29,61.35,70800.0,41.4424,41.4424,41.3682,41.4087,70800.0
2007-05-03 15:35:00,61.35,61.4,61.33,61.4,54000.0,41.4087,41.4424,41.3952,41.4424,54000.0
2007-05-03 15:40:00,61.39,61.44,61.33,61.42,77000.0,41.4357,41.4694,41.3952,41.4559,77000.0
2007-05-03 15:45:00,61.42,61.6,61.4,61.55,153700.0,41.4559,41.5774,41.4424,41.5437,153700.0
2007-05-03 15:50:00,61.55,61.58,61.5,61.54,98400.0,41.5437,41.5639,41.5099,41.5369,98400.0
2007-05-03 15:55:00,61.54,61.57,61.51,61.51,87500.0,41.5369,41.5572,41.5167,41.5167,87500.0
2007-05-04 09:30:00,62.95,63.12,62.3,62.39,84800.0,42.4886,42.6034,42.0499,42.1106,84800.0
2007-05-04 09:35:00,62.37,62.7,62.29,62.4,42000.0,42.0971,42.3199,42.0432,42.1174,42000.0
2007-05-04 09:40:00,62.39,62.69,62.34,62.44,93600.0,42.1106,42.3131,42.0769,42.1444,93600.0
2007-05-04 09:45:00,62.44,62.5,62.32,62.41,81700.0,42.1444,42.1849,42.0634,42.1241,81700.0
2007-05-04 09:50:00,62.42,62.47,62.38,62.42,56800.0,42.1309,42.1646,42.1039,42.1309,56800.0
2007-05-04 09:55:00,62.43,62.53,62.4,62.52,115000.0,42.1376,42.2051,42.1174,42.1984,115000.0
2007-05-04 10:00:00,62.47,62.77,62.46,62.63,93600.0,42.1646,42.3671,42.1579,42.2726,93600.0
2007-05-04 10:05:00,62.67,62.72,62.58,62.65,62400.0,42.2996,42.3334,42.2389,42.2861,62400.0
2007-05-04 10:10:00,62.65,62.85,62.65,62.77,81800.0,42.2861,42.4211,42.2861,42.3671,81800.0
2007-05-04 10:15:00,62.78,63.02,62.75,62.96,77300.0,42.3739,42.5359,42.3536,42.4954,77300.0
2007-05-04 10:20:00,62.97,63.11,62.97,63.04,44000.0,42.5021,42.5966,42.5021,42.5494,44000.0
2007-05-04 10:25:00,63.08,63.17,63.05,63.11,64300.0,42.5764,42.6371,42.5561,42.5966,64300.0
2007-05-04 10:30:00,63.11,63.37,62.99,63.22,129500.0,42.5966,42.7721,42.5156,42.6709,129500.0
2007-05-04 10:35:00,63.19,63.29,63.14,63.25,79200.0,42.6506,42.7181,42.6169,42.6911,79200.0
2007-05-04 10:40:00,63.29,63.3,63.22,63.25,32500.0,42.7181,42.7249,42.6709,42.6911,32500.0
2007-05-04 10:45:00,63.25,63.25,63.02,63.08,56100.0,42.6911,42.6911,42.5359,42.5764,56100.0
2007-05-04 10:50:00,63.07,63.08,62.82,62.9,51500.0,42.5696,42.5764,42.4009,42.4549,51500.0
2007-05-04 10:55:00,62.91,62.92,62.85,62.91,24500.0,42.4616,42.4684,42.4211,42.4616,24500.0
2007-05-04 11:00:00,62.92,62.99,62.87,62.91,12700.0,42.4684,42.5156,42.4346,42.4616,12700.0
2007-05-04 11:05:00,62.92,63.02,62.9,63.01,23300.0,42.4684,42.5359,42.4549,42.5291,23300.0
2007-05-04 11:10:00,63.01,63.06,62.91,62.94,32800.0,42.5291,42.5629,42.4616,42.4819,32800.0
2007-05-04 11:15:00,62.94,62.99,62.9,62.96,18800.0,42.4819,42.5156,42.4549,42.4954,18800.0
2007-05-04 11:20:00,62.95,62.98,62.89,62.98,23200.0,42.4886,42.5089,42.4481,42.5089,23200.0
2007-05-04 11:25:00,62.97,63.01,62.95,62.99,26600.0,42.5021,42.5291,42.4886,42.5156,26600.0
2007-05-04 11:30:00,62.99,63.0,62.92,62.94,21600.0,42.5156,42.5224,42.4684,42.4819,21600.0
2007-05-04 11:35:00,62.95,63.01,62.95,62.98,19900.0,42.4886,42.5291,42.4886,42.5089,19900.0
2007-05-04 11:40:00,62.99,63.01,62.96,62.98,24300.0,42.5156,42.5291,42.4954,42.5089,24300.0
2007-05-04 11:45:00,62.99,63.01,62.86,62.93,69500.0,42.5156,42.5291,42.4279,42.4751,69500.0
2007-05-04 11:50:00,62.93,62.97,62.9,62.96,10900.0,42.4751,42.5021,42.4549,42.4954,10900.0
2007-05-04 11:55:00,62.97,63.02,62.95,62.96,16400.0,42.5021,42.5359,42.4886,42.4954,16400.0
2007-05-04 12:00:00,62.98,63.02,62.94,62.94,9200.0,42.5089,42.5359,42.4819,42.4819,9200.0
2007-05-04 12:05:00,62.96,63.0,62.94,62.94,9400.0,42.4954,42.5224,42.4819,42.4819,9400.0
2007-05-04 12:10:00,62.94,62.94,62.81,62.84,6000.0,42.4819,42.4819,42.3941,42.4144,6000.0
2007-05-04 12:15:00,62.81,62.85,62.81,62.82,6000.0,42.3941,42.4211,42.3941,42.4009,6000.0
2007-05-04 12:20:00,62.82,62.86,62.77,62.79,14700.0,42.4009,42.4279,42.3671,42.3806,14700.0
2007-05-04 12:25:00,62.8,62.9,62.75,62.9,18100.0,42.3874,42.4549,42.3536,42.4549,18100.0
2007-05-04 12:30:00,62.89,62.98,62.86,62.97,18600.0,42.4481,42.5089,42.4279,42.5021,18600.0
2007-05-04 12:35:00,62.97,63.0,62.92,62.94,19600.0,42.5021,42.5224,42.4684,42.4819,19600.0
2007-05-04 12:40:00,62.95,62.99,62.92,62.99,20100.0,42.4886,42.5156,42.4684,42.5156,20100.0
2007-05-04 12:45:00,62.99,62.99,62.89,62.92,20100.0,42.5156,42.5156,42.4481,42.4684,20100.0
2007-05-04 12:50:00,62.92,62.94,62.9,62.91,15300.0,42.4684,42.4819,42.4549,42.4616,15300.0
2007-05-04 12:55:00,62.92,62.93,62.84,62.85,7900.0,42.4684,42.4751,42.4144,42.4211,7900.0
2007-05-04 13:00:00,62.84,62.86,62.8,62.8,7300.0,42.4144,42.4279,42.3874,42.3874,7300.0
2007-05-04 13:05:00,62.81,62.81,62.73,62.74,21900.0,42.3941,42.3941,42.3401,42.3469,21900.0
2007-05-04 13:10:00,62.75,62.81,62.74,62.78,8600.0,42.3536,42.3941,42.3469,42.3739,8600.0
2007-05-04 13:15:00,62.78,62.83,62.78,62.78,11700.0,42.3739,42.4076,42.3739,42.3739,11700.0
2007-05-04 13:20:00,62.77,62.9,62.77,62.89,28300.0,42.3671,42.4549,42.3671,42.4481,28300.0
2007-05-04 13:25:00,62.88,62.89,62.83,62.83,6900.0,42.4414,42.4481,42.4076,42.4076,6900.0
2007-05-04 13:30:00,62.81,62.9,62.77,62.9,16000.0,42.3941,42.4549,42.3671,42.4549,16000.0
2007-05-04 13:35:00,62.93,62.93,62.86,62.91,9500.0,42.4751,42.4751,42.4279,42.4616,9500.0
2007-05-04 13:40:00,62.93,62.95,62.87,62.9,10900.0,42.4751,42.4886,42.4346,42.4549,10900.0
2007-05-04 13:45:00,62.9,62.95,62.88,62.93,11000.0,42.4549,42.4886,42.4414,42.4751,11000.0
2007-05-04 13:50:00,62.93,62.93,62.85,62.85,11300.0,42.4751,42.4751,42.4211,42.4211,11300.0
2007-05-04 13:55:00,62.84,62.84,62.77,62.79,13800.0,42.4144,42.4144,42.3671,42.3806,13800.0
2007-05-04 14:00:00,62.79,62.88,62.78,62.87,11700.0,42.3806,42.4414,42.3739,42.4346,11700.0
2007-05-04 14:05:00,62.86,62.9,62.85,62.86,21100.0,42.4279,42.4549,42.4211,42.4279,21100.0
2007-05-04 14:10:00,62.86,62.93,62.84,62.92,13900.0,42.4279,42.4751,42.4144,42.4684,13900.0
2007-05-04 14:15:00,62.92,62.99,62.92,62.97,12200.0,42.4684,42.5156,42.4684,42.5021,12200.0
2007-05-04 14:20:00,62.98,62.99,62.93,62.93,8900.0,42.5089,42.5156,42.4751,42.4751,8900.0
2007-05-04 14:25:00,62.93,62.94,62.9,62.94,13400.0,42.4751,42.4819,42.4549,42.4819,13400.0
2007-05-04 14:30:00,62.94,62.95,62.92,62.93,8300.0,42.4819,42.4886,42.4684,42.4751,8300.0
2007-05-04 14:35:00,62.93,62.96,62.86,62.95,19000.0,42.4751,42.4954,42.4279,42.4886,19000.0
2007-05-04 14:40:00,62.95,62.97,62.94,62.94,12500.0,42.4886,42.5021,42.4819,42.4819,12500.0
2007-05-04 14:45:00,62.94,62.95,62.91,62.93,9500.0,42.4819,42.4886,42.4616,42.4751,9500.0
2007-05-04 14:50:00,62.93,62.94,62.9,62.94,21300.0,42.4751,42.4819,42.4549,42.4819,21300.0
2007-05-04 14:55:00,62.94,62.94,62.91,62.92,9500.0,42.4819,42.4819,42.4616,42.4684,9500.0
2007-05-04 15:00:00,62.91,62.96,62.89,62.95,18400.0,42.4616,42.4954,42.4481,42.4886,18400.0
2007-05-04 15:05:00,62.95,62.98,62.95,62.97,15100.0,42.4886,42.5089,42.4886,42.5021,15100.0
2007-05-04 15:10:00,62.97,63.0,62.97,63.0,14800.0,42.5021,42.5224,42.5021,42.5224,14800.0
2007-05-04 15:15:00,63.0,63.05,62.99,63.04,13200.0,42.5224,42.5561,42.5156,42.5494,13200.0
2007-05-04 15:20:00,63.05,63.05,62.99,63.05,16200.0,42.5561,42.5561,42.5156,42.5561,16200.0
2007-05-04 15:25:00,63.05,63.09,63.03,63.04,16500.0,42.5561,42.5831,42.5426,42.5494,16500.0
2007-05-04 15:30:00,63.03,63.13,63.03,63.1,26600.0,42.5426,42.6101,42.5426,42.5899,26600.0
2007-05-04 15:35:00,63.1,63.1,63.0,63.03,37700.0,42.5899,42.5899,42.5224,42.5426,37700.0
2007-05-04 15:40:00,63.03,63.03,62.91,62.91,37100.0,42.5426,42.5426,42.4616,42.4616,37100.0
2007-05-04 15:45:00,62.91,63.01,62.91,63.0,54400.0,42.4616,42.5291,42.4616,42.5224,54400.0
2007-05-04 15:50:00,63.0,63.02,62.95,63.01,33100.0,42.5224,42.5359,42.4886,42.5291,33100.0
2007-05-04 15:55:00,63.01,63.02,62.95,62.97,47600.0,42.5291,42.5359,42.4886,42.5021,47600.0
2007-05-07 09:30:00,63.1,63.13,62.99,62.99,15300.0,42.5899,42.6101,42.5156,42.5156,15300.0
2007-05-07 09:35:00,63.0,63.11,62.94,63.07,14900.0,42.5224,42.5966,42.4819,42.5696,14900.0
2007-05-07 09:40:00,63.09,63.2,63.09,63.19,15500.0,42.5831,42.6574,42.5831,42.6506,15500.0
2007-05-07 09:45:00,63.19,63.24,63.12,63.15,17200.0,42.6506,42.6844,42.6034,42.6236,17200.0
2007-05-07 09:50:00,63.14,63.24,63.14,63.24,14200.0,42.6169,42.6844,42.6169,42.6844,14200.0
2007-05-07 09:55:00,63.22,63.46,63.2,63.24,34600.0,42.6709,42.8329,42.6574,42.6844,34600.0
2007-05-07 10:00:00,63.24,63.39,63.24,63.32,18300.0,42.6844,42.7856,42.6844,42.7384,18300.0
2007-05-07 10:05:00,63.31,63.33,63.25,63.26,10700.0,42.7316,42.7451,42.6911,42.6979,10700.0
2007-05-07 10:10:00,63.26,63.26,63.16,63.19,10800.0,42.6979,42.6979,42.6304,42.6506,10800.0
2007-05-07 10:15:00,63.2,63.23,63.16,63.18,16200.0,42.6574,42.6776,42.6304,42.6439,16200.0
2007-05-07 10:20:00,63.18,63.3,63.18,63.26,18100.0,42.6439,42.7249,42.6439,42.6979,18100.0
2007-05-07 10:25:00,63.26,63.37,63.26,63.34,20900.0,42.6979,42.7721,42.6979,42.7519,20900.0
2007-05-07 10:30:00,63.33,63.37,63.25,63.26,8800.0,42.7451,42.7721,42.6911,42.6979,8800.0
2007-05-07 10:35:00,63.26,63.31,63.21,63.26,13000.0,42.6979,42.7316,42.6641,42.6979,13000.0
2007-05-07 10:40:00,63.25,63.32,63.2,63.32,11400.0,42.6911,42.7384,42.6574,42.7384,11400.0
2007-05-07 10:45:00,63.32,63.36,63.28,63.35,10900.0,42.7384,42.7654,42.7114,42.7586,10900.0
2007-05-07 10:50:00,63.35,63.36,63.27,63.31,10400.0,42.7586,42.7654,42.7046,42.7316,10400.0
2007-05-07 10:55:00,63.3,63.34,63.19,63.31,9100.0,42.7249,42.7519,42.6506,42.7316,9100.0
2007-05-07 11:00:00,63.32,63.42,63.29,63.41,12400.0,42.7384,42.8059,42.7181,42.7991,12400.0
2007-05-07 11:05:00,63.41,63.41,63.3,63.3,9200.0,42.7991,42.7991,42.7249,42.7249,9200.0
2007-05-07 11:10:00,63.31,63.41,63.31,63.4,16200.0,42.7316,42.7991,42.7316,42.7924,16200.0
2007-05-07 11:15:00,63.41,63.41,63.4,63.4,4600.0,42.7991,42.7991,42.7924,42.7924,4600.0
2007-05-07 11:20:00,63.4,63.41,63.35,63.4,13000.0,42.7924,42.7991,42.7586,42.7924,13000.0
2007-05-07 11:25:00,63.4,63.45,63.4,63.45,17500.0,42.7924,42.8261,42.7924,42.8261,17500.0
2007-05-07 11:30:00,63.43,63.48,63.43,63.48,20900.0,42.8126,42.8464,42.8126,42.8464,20900.0
2007-05-07 11:35:00,63.48,63.56,63.47,63.56,34700.0,42.8464,42.9004,42.8396,42.9004,34700.0
2007-05-07 11:40:00,63.55,63.57,63.51,63.56,22700.0,42.8936,42.9071,42.8666,42.9004,22700.0
2007-05-07 11:45:00,63.56,63.72,63.56,63.69,33700.0,42.9004,43.0083,42.9004,42.9881,33700.0
2007-05-07 11:50:00,63.68,63.73,63.65,63.7,32800.0,42.9813,43.0151,42.9611,42.9948,32800.0
2007-05-07 11:55:00,63.7,63.72,63.66,63.71,22100.0,42.9948,43.0083,42.9678,43.0016,22100.0
2007-05-07 12:00:00,63.72,63.72,63.66,63.67,10900.0,43.0083,43.0083,42.9678,42.9746,10900.0
2007-05-07 12:05:00,63.66,63.67,63.66,63.67,30900.0,42.9678,42.9746,42.9678,42.9746,30900.0
2007-05-07 12:10:00,63.66,63.67,63.65,63.65,5100.0,42.9678,42.9746,42.9611,42.9611,5100.0
2007-05-07 12:15:00,63.66,63.66,63.6,63.6,6200.0,42.9678,42.9678,42.9273,42.9273,6200.0
2007-05-07 12:20:00,63.6,63.76,63.59,63.66,79000.0,42.9273,43.0353,42.9206,42.9678,79000.0
2007-05-07 12:25:00,63.67,63.85,63.67,63.79,120800.0,42.9746,43.0961,42.9746,43.0556,120800.0
2007-05-07 12:30:00,63.79,63.84,63.51,63.55,72400.0,43.0556,43.0893,42.8666,42.8936,72400.0
2007-05-07 12:35:00,63.55,63.67,63.45,63.51,63700.0,42.8936,42.9746,42.8261,42.8666,63700.0
2007-05-07 12:40:00,63.49,63.49,63.35,63.39,31600.0,42.8531,42.8531,42.7586,42.7856,31600.0
2007-05-07 12:45:00,63.39,63.5,63.32,63.49,37200.0,42.7856,42.8599,42.7384,42.8531,37200.0
2007-05-07 12:50:00,63.49,63.49,63.39,63.4,10000.0,42.8531,42.8531,42.7856,42.7924,10000.0
2007-05-07 12:55:00,63.39,63.4,63.38,63.39,3600.0,42.7856,42.7924,42.7789,42.7856,3600.0
2007-05-07 13:00:00,63.39,63.39,63.38,63.39,5900.0,42.7856,42.7856,42.7789,42.7856,5900.0
2007-05-07 13:05:00,63.38,63.38,63.28,63.29,18700.0,42.7789,42.7789,42.7114,42.7181,18700.0
2007-05-07 13:10:00,63.27,63.35,63.24,63.33,12500.0,42.7046,42.7586,42.6844,42.7451,12500.0
2007-05-07 13:15:00,63.33,63.49,63.33,63.49,68500.0,42.7451,42.8531,42.7451,42.8531,68500.0
2007-05-07 13:20:00,63.5,63.56,63.47,63.54,16500.0,42.8599,42.9004,42.8396,42.8869,16500.0
2007-05-07 13:25:00,63.55,63.6,63.55,63.59,16700.0,42.8936,42.9273,42.8936,42.9206,16700.0
2007-05-07 13:30:00,63.59,63.6,63.58,63.59,3700.0,42.9206,42.9273,42.9138,42.9206,3700.0
2007-05-07 13:35:00,63.59,63.6,63.57,63.57,3500.0,42.9206,42.9273,42.9071,42.9071,3500.0
2007-05-07 13:40:00,63.57,63.58,63.5,63.5,6900.0,42.9071,42.9138,42.8599,42.8599,6900.0
2007-05-07 13:45:00,63.5,63.54,63.49,63.54,17200.0,42.8599,42.8869,42.8531,42.8869,17200.0
2007-05-07 13:50:00,63.56,63.56,63.55,63.56,3600.0,42.9004,42.9004,42.8936,42.9004,3600.0
2007-05-07 13:55:00,63.56,63.56,63.54,63.55,6700.0,42.9004,42.9004,42.8869,42.8936,6700.0
2007-05-07 14:00:00,63.54,63.55,63.43,63.43,11700.0,42.8869,42.8936,42.8126,42.8126,11700.0
2007-05-07 14:05:00,63.43,63.55,63.35,63.35,50100.0,42.8126,42.8936,42.7586,42.7586,50100.0
2007-05-07 14:10:00,63.34,63.43,63.32,63.42,14200.0,42.7519,42.8126,42.7384,42.8059,14200.0
2007-05-07 14:15:00,63.41,63.42,63.32,63.32,13000.0,42.7991,42.8059,42.7384,42.7384,13000.0
2007-05-07 14:20:00,63.32,63.33,63.31,63.32,7500.0,42.7384,42.7451,42.7316,42.7384,7500.0
2007-05-07 14:25:00,63.33,63.33,63.23,63.23,17300.0,42.7451,42.7451,42.6776,42.6776,17300.0
2007-05-07 14:30:00,63.24,63.24,63.2,63.2,16700.0,42.6844,42.6844,42.6574,42.6574,16700.0
2007-05-07 14:35:00,63.2,63.22,63.18,63.19,12700.0,42.6574,42.6709,42.6439,42.6506,12700.0
2007-05-07 14:40:00,63.19,63.21,63.18,63.18,16100.0,42.6506,42.6641,42.6439,42.6439,16100.0
2007-05-07 14:45:00,63.18,63.28,63.18,63.28,16900.0,42.6439,42.7114,42.6439,42.7114,16900.0
2007-05-07 14:50:00,63.29,63.29,63.21,63.22,14400.0,42.7181,42.7181,42.6641,42.6709,14400.0
2007-05-07 14:55:00,63.22,63.23,63.22,63.23,20700.0,42.6709,42.6776,42.6709,42.6776,20700.0
2007-05-07 15:00:00,63.23,63.26,63.22,63.23,17500.0,42.6776,42.6979,42.6709,42.6776,17500.0
2007-05-07 15:05:00,63.24,63.24,63.15,63.15,19900.0,42.6844,42.6844,42.6236,42.6236,19900.0
2007-05-07 15:10:00,63.16,63.17,63.05,63.08,68600.0,42.6304,42.6371,42.5561,42.5764,68600.0
2007-05-07 15:15:00,63.07,63.19,63.06,63.18,20100.0,42.5696,42.6506,42.5629,42.6439,20100.0
2007-05-07 15:20:00,63.19,63.21,63.14,63.14,26300.0,42.6506,42.6641,42.6169,42.6169,26300.0
2007-05-07 15:25:00,63.14,63.14,63.05,63.08,35100.0,42.6169,42.6169,42.5561,42.5764,35100.0
2007-05-07 15:30:00,63.08,63.11,63.07,63.07,28100.0,42.5764,42.5966,42.5696,42.5696,28100.0
2007-05-07 15:35:00,63.07,63.07,62.96,62.98,41200.0,42.5696,42.5696,42.4954,42.5089,41200.0
2007-05-07 15:40:00,62.97,63.04,62.96,63.0,38500.0,42.5021,42.5494,42.4954,42.5224,38500.0
2007-05-07 15:45:00,63.0,63.05,62.94,62.99,34900.0,42.5224,42.5561,42.4819,42.5156,34900.0
2007-05-07 15:50:00,62.99,63.06,62.96,63.0,39400.0,42.5156,42.5629,42.4954,42.5224,39400.0
2007-05-07 15:55:00,63.0,63.06,62.97,63.03,47900.0,42.5224,42.5629,42.5021,42.5426,47900.0
2007-05-08 09:30:00,63.0,63.0,62.75,62.9,16400.0,42.5224,42.5224,42.3536,42.4549,16400.0
2007-05-08 09:35:00,62.9,63.16,62.87,63.11,14900.0,42.4549,42.6304,42.4346,42.5966,14900.0
2007-05-08 09:40:00,63.1,63.28,63.04,63.14,27700.0,42.5899,42.7114,42.5494,42.6169,27700.0
2007-05-08 09:45:00,63.14,63.14,62.93,62.98,22100.0,42.6169,42.6169,42.4751,42.5089,22100.0
2007-05-08 09:50:00,62.97,63.03,62.93,63.01,10700.0,42.5021,42.5426,42.4751,42.5291,10700.0
2007-05-08 09:55:00,63.01,63.08,63.0,63.01,17500.0,42.5291,42.5764,42.5224,42.5291,17500.0
2007-05-08 10:00:00,63.01,63.04,62.93,63.0,20900.0,42.5291,42.5494,42.4751,42.5224,20900.0
2007-05-08 10:05:00,63.02,63.02,62.94,62.94,22600.0,42.5359,42.5359,42.4819,42.4819,22600.0
2007-05-08 10:10:00,62.95,62.99,62.94,62.99,11600.0,42.4886,42.5156,42.4819,42.5156,11600.0
2007-05-08 10:15:00,62.99,63.13,62.99,63.13,20900.0,42.5156,42.6101,42.5156,42.6101,20900.0
2007-05-08 10:20:00,63.12,63.12,62.91,62.91,19600.0,42.6034,42.6034,42.4616,42.4616,19600.0
2007-05-08 10:25:00,62.89,62.97,62.89,62.97,28800.0,42.4481,42.5021,42.4481,42.5021,28800.0
2007-05-08 10:30:00,62.96,63.12,62.96,63.1,19100.0,42.4954,42.6034,42.4954,42.5899,19100.0
2007-05-08 10:35:00,63.09,63.09,63.03,63.04,5400.0,42.5831,42.5831,42.5426,42.5494,5400.0
2007-05-08 10:40:00,63.03,63.05,62.91,62.93,7100.0,42.5426,42.5561,42.4616,42.4751,7100.0
2007-05-08 10:45:00,62.94,63.08,62.94,63.08,5700.0,42.4819,42.5764,42.4819,42.5764,5700.0
2007-05-08 10:50:00,63.08,63.12,63.07,63.12,6000.0,42.5764,42.6034,42.5696,42.6034,6000.0
2007-05-08 10:55:00,63.13,63.25,63.11,63.11,11400.0,42.6101,42.6911,42.5966,42.5966,11400.0
2007-05-08 11:00:00,63.09,63.1,63.09,63.1,6900.0,42.5831,42.5899,42.5831,42.5899,6900.0
2007-05-08 11:05:00,63.1,63.13,63.09,63.13,6400.0,42.5899,42.6101,42.5831,42.6101,6400.0
2007-05-08 11:10:00,63.14,63.15,62.99,63.0,9200.0,42.6169,42.6236,42.5156,42.5224,9200.0
2007-05-08 11:15:00,63.0,63.08,63.0,63.08,7300.0,42.5224,42.5764,42.5224,42.5764,7300.0
2007-05-08 11:20:00,63.08,63.14,63.06,63.09,8200.0,42.5764,42.6169,42.5629,42.5831,8200.0
2007-05-08 11:25:00,63.09,63.13,63.07,63.08,12800.0,42.5831,42.6101,42.5696,42.5764,12800.0
2007-05-08 11:30:00,63.07,63.1,62.99,62.99,26400.0,42.5696,42.5899,42.5156,42.5156,26400.0
2007-05-08 11:35:00,62.99,63.01,62.89,63.01,24500.0,42.5156,42.5291,42.4481,42.5291,24500.0
2007-05-08 11:40:00,63.01,63.05,63.01,63.02,11700.0,42.5291,42.5561,42.5291,42.5359,11700.0
2007-05-08 11:45:00,63.03,63.2,63.03,63.18,16500.0,42.5426,42.6574,42.5426,42.6439,16500.0
2007-05-08 11:50:00,63.2,63.25,63.15,63.21,15400.0,42.6574,42.6911,42.6236,42.6641,15400.0
2007-05-08 11:55:00,63.24,63.4,63.24,63.27,17900.0,42.6844,42.7924,42.6844,42.7046,17900.0
2007-05-08 12:00:00,63.28,63.32,63.22,63.32,16300.0,42.7114,42.7384,42.6709,42.7384,16300.0
2007-05-08 12:05:00,63.34,63.38,63.33,63.36,10100.0,42.7519,42.7789,42.7451,42.7654,10100.0
2007-05-08 12:10:00,63.36,63.37,63.29,63.36,17800.0,42.7654,42.7721,42.7181,42.7654,17800.0
2007-05-08 12:15:00,63.36,63.41,63.35,63.4,18600.0,42.7654,42.7991,42.7586,42.7924,18600.0
2007-05-08 12:20:00,63.4,63.42,63.32,63.33,13000.0,42.7924,42.8059,42.7384,42.7451,13000.0
2007-05-08 12:25:00,63.33,63.37,63.32,63.37,7100.0,42.7451,42.7721,42.7384,42.7721,7100.0
2007-05-08 12:30:00,63.36,63.41,63.36,63.4,5100.0,42.7654,42.7991,42.7654,42.7924,5100.0
2007-05-08 12:35:00,63.4,63.4,63.28,63.34,12400.0,42.7924,42.7924,42.7114,42.7519,12400.0
2007-05-08 12:40:00,63.34,63.42,63.33,63.42,6100.0,42.7519,42.8059,42.7451,42.8059,6100.0
2007-05-08 12:45:00,63.42,63.48,63.41,63.46,9400.0,42.8059,42.8464,42.7991,42.8329,9400.0
2007-05-08 12:50:00,63.48,63.53,63.45,63.53,11800.0,42.8464,42.8801,42.8261,42.8801,11800.0
2007-05-08 12:55:00,63.54,63.55,63.5,63.51,6300.0,42.8869,42.8936,42.8599,42.8666,6300.0
2007-05-08 13:00:00,63.51,63.52,63.47,63.47,16000.0,42.8666,42.8734,42.8396,42.8396,16000.0
2007-05-08 13:05:00,63.46,63.5,63.4,63.41,15800.0,42.8329,42.8599,42.7924,42.7991,15800.0
2007-05-08 13:10:00,63.41,63.49,63.41,63.45,10300.0,42.7991,42.8531,42.7991,42.8261,10300.0
2007-05-08 13:15:00,63.44,63.45,63.4,63.4,9100.0,42.8194,42.8261,42.7924,42.7924,9100.0
2007-05-08 13:20:00,63.4,63.4,63.37,63.37,2700.0,42.7924,42.7924,42.7721,42.7721,2700.0
2007-05-08 13:25:00,63.37,63.4,63.37,63.38,5600.0,42.7721,42.7924,42.7721,42.7789,5600.0
2007-05-08 13:30:00,63.38,63.39,63.38,63.38,9900.0,42.7789,42.7856,42.7789,42.7789,9900.0
2007-05-08 13:35:00,63.38,63.4,63.38,63.38,9200.0,42.7789,42.7924,42.7789,42.7789,9200.0
2007-05-08 13:40:00,63.39,63.41,63.38,63.4,9400.0,42.7856,42.7991,42.7789,42.7924,9400.0
2007-05-08 13:45:00,63.4,63.4,63.35,63.37,7800.0,42.7924,42.7924,42.7586,42.7721,7800.0
2007-05-08 13:50:00,63.37,63.37,63.35,63.35,29800.0,42.7721,42.7721,42.7586,42.7586,29800.0
2007-05-08 13:55:00,63.35,63.38,63.35,63.37,10900.0,42.7586,42.7789,42.7586,42.7721,10900.0
2007-05-08 14:00:00,63.37,63.39,63.36,63.37,3800.0,42.7721,42.7856,42.7654,42.7721,3800.0
2007-05-08 14:05:00,63.37,63.43,63.37,63.42,8500.0,42.7721,42.8126,42.7721,42.8059,8500.0
2007-05-08 14:10:00,63.43,63.53,63.43,63.53,7500.0,42.8126,42.8801,42.8126,42.8801,7500.0
2007-05-08 14:15:00,63.53,63.53,63.45,63.5,27300.0,42.8801,42.8801,42.8261,42.8599,27300.0
2007-05-08 14:20:00,63.5,63.53,63.44,63.45,13500.0,42.8599,42.8801,42.8194,42.8261,13500.0
2007-05-08 14:25:00,63.45,63.52,63.45,63.51,7700.0,42.8261,42.8734,42.8261,42.8666,7700.0
2007-05-08 14:30:00,63.51,63.52,63.44,63.44,5200.0,42.8666,42.8734,42.8194,42.8194,5200.0
2007-05-08 14:35:00,63.44,63.47,63.44,63.44,12300.0,42.8194,42.8396,42.8194,42.8194,12300.0
2007-05-08 14:40:00,63.44,63.46,63.4,63.42,9400.0,42.8194,42.8329,42.7924,42.8059,9400.0
2007-05-08 14:45:00,63.42,63.47,63.41,63.47,9800.0,42.8059,42.8396,42.7991,42.8396,9800.0
2007-05-08 14:50:00,63.47,63.47,63.41,63.42,13900.0,42.8396,42.8396,42.7991,42.8059,13900.0
2007-05-08 14:55:00,63.42,63.43,63.33,63.35,13900.0,42.8059,42.8126,42.7451,42.7586,13900.0
2007-05-08 15:00:00,63.35,63.37,63.33,63.36,8700.0,42.7586,42.7721,42.7451,42.7654,8700.0
2007-05-08 15:05:00,63.38,63.44,63.35,63.41,15700.0,42.7789,42.8194,42.7586,42.7991,15700.0
2007-05-08 15:10:00,63.41,63.5,63.41,63.45,17500.0,42.7991,42.8599,42.7991,42.8261,17500.0
2007-05-08 15:15:00,63.49,63.54,63.48,63.53,30700.0,42.8531,42.8869,42.8464,42.8801,30700.0
2007-05-08 15:20:00,63.53,63.53,63.43,63.44,20800.0,42.8801,42.8801,42.8126,42.8194,20800.0
2007-05-08 15:25:00,63.44,63.47,63.42,63.45,11300.0,42.8194,42.8396,42.8059,42.8261,11300.0
2007-05-08 15:30:00,63.45,63.45,63.37,63.41,22500.0,42.8261,42.8261,42.7721,42.7991,22500.0
2007-05-08 15:35:00,63.41,63.45,63.37,63.39,25700.0,42.7991,42.8261,42.7721,42.7856,25700.0
2007-05-08 15:40:00,63.39,63.4,63.38,63.4,13900.0,42.7856,42.7924,42.7789,42.7924,13900.0
2007-05-08 15:45:00,63.4,63.49,63.39,63.43,15600.0,42.7924,42.8531,42.7856,42.8126,15600.0
2007-05-08 15:50:00,63.43,63.45,63.4,63.45,15700.0,42.8126,42.8261,42.7924,42.8261,15700.0
2007-05-08 15:55:00,63.45,63.45,63.42,63.45,24400.0,42.8261,42.8261,42.8059,42.8261,24400.0
2007-05-09 09:30:00,63.65,63.76,63.5,63.76,21100.0,42.9611,43.0353,42.8599,43.0353,21100.0
2007-05-09 09:35:00,63.76,63.98,63.76,63.95,13400.0,43.0353,43.1838,43.0353,43.1636,13400.0
2007-05-09 09:40:00,63.94,63.94,63.76,63.78,9800.0,43.1568,43.1568,43.0353,43.0488,9800.0
2007-05-09 09:45:00,63.78,64.0,63.78,63.86,24300.0,43.0488,43.1973,43.0488,43.1028,24300.0
2007-05-09 09:50:00,63.85,63.87,63.83,63.83,7100.0,43.0961,43.1096,43.0826,43.0826,7100.0
2007-05-09 09:55:00,63.83,63.83,63.82,63.83,3600.0,43.0826,43.0826,43.0758,43.0826,3600.0
2007-05-09 10:00:00,63.83,63.92,63.83,63.91,14700.0,43.0826,43.1433,43.0826,43.1366,14700.0
2007-05-09 10:05:00,63.91,64.1,63.88,64.01,14700.0,43.1366,43.2648,43.1163,43.2041,14700.0
2007-05-09 10:10:00,64.0,64.03,63.98,63.99,7500.0,43.1973,43.2176,43.1838,43.1906,7500.0
2007-05-09 10:15:00,63.97,64.11,63.94,64.07,13800.0,43.1771,43.2716,43.1568,43.2446,13800.0
2007-05-09 10:20:00,64.09,64.09,63.97,63.97,3500.0,43.2581,43.2581,43.1771,43.1771,3500.0
2007-05-09 10:25:00,63.96,63.98,63.94,63.97,7000.0,43.1703,43.1838,43.1568,43.1771,7000.0
2007-05-09 10:30:00,63.97,63.98,63.92,63.93,15000.0,43.1771,43.1838,43.1433,43.1501,15000.0
2007-05-09 10:35:00,63.93,63.94,63.84,63.84,8500.0,43.1501,43.1568,43.0893,43.0893,8500.0
2007-05-09 10:40:00,63.84,63.84,63.76,63.78,13100.0,43.0893,43.0893,43.0353,43.0488,13100.0
2007-05-09 10:45:00,63.78,63.84,63.78,63.84,4900.0,43.0488,43.0893,43.0488,43.0893,4900.0
2007-05-09 10:50:00,63.84,63.94,63.83,63.91,7800.0,43.0893,43.1568,43.0826,43.1366,7800.0
2007-05-09 10:55:00,63.91,63.94,63.91,63.94,3300.0,43.1366,43.1568,43.1366,43.1568,3300.0
2007-05-09 11:00:00,63.95,64.03,63.95,63.99,4000.0,43.1636,43.2176,43.1636,43.1906,4000.0
2007-05-09 11:05:00,63.99,64.06,63.98,63.98,14400.0,43.1906,43.2378,43.1838,43.1838,14400.0
2007-05-09 11:10:00,64.0,64.07,63.98,64.0,9900.0,43.1973,43.2446,43.1838,43.1973,9900.0
2007-05-09 11:15:00,64.0,64.03,63.99,64.03,2500.0,43.1973,43.2176,43.1906,43.2176,2500.0
2007-05-09 11:20:00,64.03,64.03,63.99,64.03,3500.0,43.2176,43.2176,43.1906,43.2176,3500.0
2007-05-09 11:25:00,64.02,64.04,64.02,64.04,2700.0,43.2108,43.2243,43.2108,43.2243,2700.0
2007-05-09 11:30:00,64.04,64.09,64.04,64.08,4300.0,43.2243,43.2581,43.2243,43.2513,4300.0
2007-05-09 11:35:00,64.08,64.09,63.99,64.02,8200.0,43.2513,43.2581,43.1906,43.2108,8200.0
2007-05-09 11:40:00,64.02,64.02,63.98,63.98,10500.0,43.2108,43.2108,43.1838,43.1838,10500.0
2007-05-09 11:45:00,63.98,63.98,63.91,63.94,5300.0,43.1838,43.1838,43.1366,43.1568,5300.0
2007-05-09 11:50:00,63.95,63.96,63.92,63.96,5800.0,43.1636,43.1703,43.1433,43.1703,5800.0
2007-05-09 11:55:00,63.95,63.99,63.95,63.98,2800.0,43.1636,43.1906,43.1636,43.1838,2800.0
2007-05-09 12:00:00,63.99,64.01,63.96,63.98,8600.0,43.1906,43.2041,43.1703,43.1838,8600.0
2007-05-09 12:05:00,63.99,64.05,63.99,64.05,6600.0,43.1906,43.2311,43.1906,43.2311,6600.0
2007-05-09 12:10:00,64.05,64.05,64.02,64.02,900.0,43.2311,43.2311,43.2108,43.2108,900.0
2007-05-09 12:15:00,64.03,64.03,63.97,63.98,13800.0,43.2176,43.2176,43.1771,43.1838,13800.0
2007-05-09 12:20:00,63.97,64.0,63.97,64.0,5700.0,43.1771,43.1973,43.1771,43.1973,5700.0
2007-05-09 12:25:00,63.99,64.04,63.99,64.04,3200.0,43.1906,43.2243,43.1906,43.2243,3200.0
2007-05-09 12:30:00,64.04,64.09,64.04,64.06,4500.0,43.2243,43.2581,43.2243,43.2378,4500.0
2007-05-09 12:35:00,64.06,64.13,64.06,64.13,3600.0,43.2378,43.2851,43.2378,43.2851,3600.0
2007-05-09 12:40:00,64.14,64.18,64.14,64.16,7100.0,43.2918,43.3188,43.2918,43.3053,7100.0
2007-05-09 12:45:00,64.16,64.17,64.11,64.11,5000.0,43.3053,43.3121,43.2716,43.2716,5000.0
2007-05-09 12:50:00,64.09,64.11,64.09,64.11,1100.0,43.2581,43.2716,43.2581,43.2716,1100.0
2007-05-09 12:55:00,64.12,64.12,64.09,64.11,2400.0,43.2783,43.2783,43.2581,43.2716,2400.0
2007-05-09 13:00:00,64.11,64.13,64.1,64.12,5200.0,43.2716,43.2851,43.2648,43.2783,5200.0
2007-05-09 13:05:00,64.13,64.17,64.12,64.17,6700.0,43.2851,43.3121,43.2783,43.3121,6700.0
2007-05-09 13:10:00,64.18,64.19,64.17,64.18,2000.0,43.3188,43.3256,43.3121,43.3188,2000.0
2007-05-09 13:15:00,64.19,64.2,64.19,64.2,2500.0,43.3256,43.3323,43.3256,43.3323,2500.0
2007-05-09 13:20:00,64.2,64.2,64.18,64.18,3700.0,43.3323,43.3323,43.3188,43.3188,3700.0
2007-05-09 13:25:00,64.19,64.2,64.16,64.17,4600.0,43.3256,43.3323,43.3053,43.3121,4600.0
2007-05-09 13:30:00,64.17,64.2,64.17,64.2,3400.0,43.3121,43.3323,43.3121,43.3323,3400.0
2007-05-09 13:35:00,64.19,64.2,64.05,64.08,18900.0,43.3256,43.3323,43.2311,43.2513,18900.0
2007-05-09 13:40:00,64.07,64.09,64.07,64.09,3300.0,43.2446,43.2581,43.2446,43.2581,3300.0
2007-05-09 13:45:00,64.09,64.14,64.09,64.14,3400.0,43.2581,43.2918,43.2581,43.2918,3400.0
2007-05-09 13:50:00,64.13,64.2,64.13,64.2,7100.0,43.2851,43.3323,43.2851,43.3323,7100.0
2007-05-09 13:55:00,64.16,64.2,64.15,64.19,14300.0,43.3053,43.3323,43.2986,43.3256,14300.0
2007-05-09 14:00:00,64.17,64.21,64.17,64.2,14400.0,43.3121,43.3391,43.3121,43.3323,14400.0
2007-05-09 14:05:00,64.21,64.21,64.17,64.19,29500.0,43.3391,43.3391,43.3121,43.3256,29500.0
2007-05-09 14:10:00,64.21,64.25,64.15,64.15,16300.0,43.3391,43.3661,43.2986,43.2986,16300.0
2007-05-09 14:15:00,64.15,64.15,63.88,64.07,36200.0,43.2986,43.2986,43.1163,43.2446,36200.0
2007-05-09 14:20:00,64.03,64.17,63.85,63.93,22600.0,43.2176,43.3121,43.0961,43.1501,22600.0
2007-05-09 14:25:00,63.91,64.01,63.89,63.97,31200.0,43.1366,43.2041,43.1231,43.1771,31200.0
2007-05-09 14:30:00,63.97,63.99,63.92,63.97,14200.0,43.1771,43.1906,43.1433,43.1771,14200.0
2007-05-09 14:35:00,63.97,64.1,63.94,64.1,14800.0,43.1771,43.2648,43.1568,43.2648,14800.0
2007-05-09 14:40:00,64.09,64.32,64.03,64.32,14700.0,43.2581,43.4133,43.2176,43.4133,14700.0
2007-05-09 14:45:00,64.32,64.43,64.28,64.32,18700.0,43.4133,43.4876,43.3863,43.4133,18700.0
2007-05-09 14:50:00,64.29,64.29,64.21,64.27,11800.0,43.3931,43.3931,43.3391,43.3796,11800.0
2007-05-09 14:55:00,64.27,64.3,64.15,64.15,9000.0,43.3796,43.3998,43.2986,43.2986,9000.0
2007-05-09 15:00:00,64.11,64.17,64.11,64.17,12500.0,43.2716,43.3121,43.2716,43.3121,12500.0
2007-05-09 15:05:00,64.17,64.18,64.07,64.07,7800.0,43.3121,43.3188,43.2446,43.2446,7800.0
2007-05-09 15:10:00,64.09,64.19,64.09,64.19,7100.0,43.2581,43.3256,43.2581,43.3256,7100.0
2007-05-09 15:15:00,64.19,64.23,64.07,64.1,13300.0,43.3256,43.3526,43.2446,43.2648,13300.0
2007-05-09 15:20:00,64.1,64.16,64.09,64.16,5900.0,43.2648,43.3053,43.2581,43.3053,5900.0
2007-05-09 15:25:00,64.16,64.23,64.15,64.23,16800.0,43.3053,43.3526,43.2986,43.3526,16800.0
2007-05-09 15:30:00,64.23,64.23,64.17,64.18,9600.0,43.3526,43.3526,43.3121,43.3188,9600.0
2007-05-09 15:35:00,64.18,64.21,64.15,64.17,10700.0,43.3188,43.3391,43.2986,43.3121,10700.0
2007-05-09 15:40:00,64.17,64.18,64.07,64.18,14800.0,43.3121,43.3188,43.2446,43.3188,14800.0
2007-05-09 15:45:00,64.18,64.25,64.18,64.19,8800.0,43.3188,43.3661,43.3188,43.3256,8800.0
2007-05-09 15:50:00,64.18,64.22,64.16,64.22,10800.0,43.3188,43.3458,43.3053,43.3458,10800.0
2007-05-09 15:55:00,64.22,64.22,64.12,64.18,31800.0,43.3458,43.3458,43.2783,43.3188,31800.0
2007-05-10 09:30:00,63.72,63.79,63.68,63.68,8900.0,43.2056,43.253,43.1784,43.1784,8900.0
2007-05-10 09:35:00,63.68,63.74,63.67,63.68,4800.0,43.1784,43.2191,43.1717,43.1784,4800.0
2007-05-10 09:40:00,63.68,63.68,63.42,63.56,19500.0,43.1784,43.1784,43.0022,43.0971,19500.0
2007-05-10 09:45:00,63.53,63.6,63.48,63.51,17000.0,43.0767,43.1242,43.0428,43.0632,17000.0
2007-05-10 09:50:00,63.47,63.61,63.47,63.59,8100.0,43.0361,43.131,43.0361,43.1174,8100.0
2007-05-10 09:55:00,63.6,63.6,63.54,63.58,10700.0,43.1242,43.1242,43.0835,43.1106,10700.0
2007-05-10 10:00:00,63.57,63.58,63.51,63.53,11100.0,43.1039,43.1106,43.0632,43.0767,11100.0
2007-05-10 10:05:00,63.53,63.6,63.53,63.6,4900.0,43.0767,43.1242,43.0767,43.1242,4900.0
2007-05-10 10:10:00,63.6,63.7,63.58,63.68,14500.0,43.1242,43.192,43.1106,43.1784,14500.0
2007-05-10 10:15:00,63.68,63.89,63.68,63.89,8500.0,43.1784,43.3208,43.1784,43.3208,8500.0
2007-05-10 10:20:00,63.89,63.96,63.86,63.96,12500.0,43.3208,43.3683,43.3005,43.3683,12500.0
2007-05-10 10:25:00,63.97,64.03,63.97,64.03,19700.0,43.3751,43.4158,43.3751,43.4158,19700.0
2007-05-10 10:30:00,64.01,64.11,63.97,64.08,23500.0,43.4022,43.47,43.3751,43.4497,23500.0
2007-05-10 10:35:00,64.08,64.13,64.05,64.11,12100.0,43.4497,43.4836,43.4293,43.47,12100.0
2007-05-10 10:40:00,64.11,64.15,64.07,64.11,24500.0,43.47,43.4971,43.4429,43.47,24500.0
2007-05-10 10:45:00,64.11,64.13,64.1,64.1,9100.0,43.47,43.4836,43.4632,43.4632,9100.0
2007-05-10 10:50:00,64.11,64.16,64.09,64.16,11200.0,43.47,43.5039,43.4564,43.5039,11200.0
2007-05-10 10:55:00,64.16,64.16,64.08,64.11,13900.0,43.5039,43.5039,43.4497,43.47,13900.0
2007-05-10 11:00:00,64.1,64.11,64.05,64.05,10300.0,43.4632,43.47,43.4293,43.4293,10300.0
2007-05-10 11:05:00,64.06,64.06,63.97,63.98,11900.0,43.4361,43.4361,43.3751,43.3819,11900.0
2007-05-10 11:10:00,63.98,63.99,63.92,63.98,14800.0,43.3819,43.3886,43.3412,43.3819,14800.0
2007-05-10 11:15:00,63.99,63.99,63.87,63.91,22800.0,43.3886,43.3886,43.3073,43.3344,22800.0
2007-05-10 11:20:00,63.9,63.9,63.81,63.82,18700.0,43.3276,43.3276,43.2666,43.2734,18700.0
2007-05-10 11:25:00,63.83,63.89,63.79,63.89,15600.0,43.2802,43.3208,43.253,43.3208,15600.0
2007-05-10 11:30:00,63.89,63.89,63.77,63.88,14000.0,43.3208,43.3208,43.2395,43.3141,14000.0
2007-05-10 11:35:00,63.87,63.9,63.81,63.89,6700.0,43.3073,43.3276,43.2666,43.3208,6700.0
2007-05-10 11:40:00,63.88,63.93,63.88,63.92,5000.0,43.3141,43.348,43.3141,43.3412,5000.0
2007-05-10 11:45:00,63.93,63.93,63.84,63.84,4700.0,43.348,43.348,43.2869,43.2869,4700.0
2007-05-10 11:50:00,63.85,63.87,63.69,63.73,8100.0,43.2937,43.3073,43.1852,43.2123,8100.0
2007-05-10 11:55:00,63.72,63.72,63.64,63.64,4100.0,43.2056,43.2056,43.1513,43.1513,4100.0
2007-05-10 12:00:00,63.64,63.64,63.47,63.51,10500.0,43.1513,43.1513,43.0361,43.0632,10500.0
2007-05-10 12:05:00,63.52,63.54,63.5,63.54,7400.0,43.07,43.0835,43.0564,43.0835,7400.0
2007-05-10 12:10:00,63.53,63.61,63.49,63.61,7200.0,43.0767,43.131,43.0496,43.131,7200.0
2007-05-10 12:15:00,63.59,63.63,63.59,63.6,7600.0,43.1174,43.1445,43.1174,43.1242,7600.0
2007-05-10 12:20:00,63.62,63.65,63.59,63.65,6200.0,43.1378,43.1581,43.1174,43.1581,6200.0
2007-05-10 12:25:00,63.64,63.65,63.63,63.65,4300.0,43.1513,43.1581,43.1445,43.1581,4300.0
2007-05-10 12:30:00,63.65,63.65,63.63,63.65,9100.0,43.1581,43.1581,43.1445,43.1581,9100.0
2007-05-10 12:35:00,63.65,63.65,63.63,63.64,138500.0,43.1581,43.1581,43.1445,43.1513,138500.0
2007-05-10 12:40:00,63.64,63.7,63.63,63.67,18900.0,43.1513,43.192,43.1445,43.1717,18900.0
2007-05-10 12:45:00,63.68,63.69,63.64,63.64,7000.0,43.1784,43.1852,43.1513,43.1513,7000.0
2007-05-10 12:50:00,63.64,63.71,63.64,63.7,10800.0,43.1513,43.1988,43.1513,43.192,10800.0
2007-05-10 12:55:00,63.7,63.7,63.66,63.67,4200.0,43.192,43.192,43.1649,43.1717,4200.0
2007-05-10 13:00:00,63.66,63.69,63.66,63.66,9400.0,43.1649,43.1852,43.1649,43.1649,9400.0
2007-05-10 13:05:00,63.66,63.68,63.65,63.66,13600.0,43.1649,43.1784,43.1581,43.1649,13600.0
2007-05-10 13:10:00,63.66,63.67,63.55,63.58,10500.0,43.1649,43.1717,43.0903,43.1106,10500.0
2007-05-10 13:15:00,63.58,63.69,63.58,63.69,18100.0,43.1106,43.1852,43.1106,43.1852,18100.0
2007-05-10 13:20:00,63.69,63.69,63.61,63.61,17700.0,43.1852,43.1852,43.131,43.131,17700.0
2007-05-10 13:25:00,63.61,63.67,63.61,63.67,7800.0,43.131,43.1717,43.131,43.1717,7800.0
2007-05-10 13:30:00,63.66,63.67,63.56,63.56,26500.0,43.1649,43.1717,43.0971,43.0971,26500.0
2007-05-10 13:35:00,63.57,63.6,63.5,63.55,13700.0,43.1039,43.1242,43.0564,43.0903,13700.0
2007-05-10 13:40:00,63.53,63.54,63.46,63.5,6400.0,43.0767,43.0835,43.0293,43.0564,6400.0
2007-05-10 13:45:00,63.5,63.58,63.5,63.58,11800.0,43.0564,43.1106,43.0564,43.1106,11800.0
2007-05-10 13:50:00,63.6,63.78,63.6,63.75,12400.0,43.1242,43.2463,43.1242,43.2259,12400.0
2007-05-10 13:55:00,63.75,63.75,63.67,63.67,6000.0,43.2259,43.2259,43.1717,43.1717,6000.0
2007-05-10 14:00:00,63.67,63.78,63.67,63.78,15000.0,43.1717,43.2463,43.1717,43.2463,15000.0
2007-05-10 14:05:00,63.77,63.79,63.72,63.76,7100.0,43.2395,43.253,43.2056,43.2327,7100.0
2007-05-10 14:10:00,63.76,63.76,63.66,63.66,13200.0,43.2327,43.2327,43.1649,43.1649,13200.0
2007-05-10 14:15:00,63.65,63.67,63.65,63.65,15800.0,43.1581,43.1717,43.1581,43.1581,15800.0
2007-05-10 14:20:00,63.67,63.67,63.65,63.66,18000.0,43.1717,43.1717,43.1581,43.1649,18000.0
2007-05-10 14:25:00,63.65,63.79,63.63,63.75,14000.0,43.1581,43.253,43.1445,43.2259,14000.0
2007-05-10 14:30:00,63.74,63.75,63.74,63.75,9100.0,43.2191,43.2259,43.2191,43.2259,9100.0
2007-05-10 14:35:00,63.75,63.75,63.65,63.7,17200.0,43.2259,43.2259,43.1581,43.192,17200.0
2007-05-10 14:40:00,63.7,63.74,63.69,63.74,5400.0,43.192,43.2191,43.1852,43.2191,5400.0
2007-05-10 14:45:00,63.74,63.77,63.74,63.77,9700.0,43.2191,43.2395,43.2191,43.2395,9700.0
2007-05-10 14:50:00,63.78,63.78,63.72,63.73,19400.0,43.2463,43.2463,43.2056,43.2123,19400.0
2007-05-10 14:55:00,63.74,63.76,63.69,63.69,13600.0,43.2191,43.2327,43.1852,43.1852,13600.0
2007-05-10 15:00:00,63.69,63.69,63.57,63.59,21600.0,43.1852,43.1852,43.1039,43.1174,21600.0
2007-05-10 15:05:00,63.59,63.61,63.55,63.57,14100.0,43.1174,43.131,43.0903,43.1039,14100.0
2007-05-10 15:10:00,63.58,63.62,63.52,63.57,12500.0,43.1106,43.1378,43.07,43.1039,12500.0
2007-05-10 15:15:00,63.58,63.58,63.51,63.51,10900.0,43.1106,43.1106,43.0632,43.0632,10900.0
2007-05-10 15:20:00,63.5,63.57,63.5,63.5,10400.0,43.0564,43.1039,43.0564,43.0564,10400.0
2007-05-10 15:25:00,63.51,63.53,63.44,63.45,11900.0,43.0632,43.0767,43.0157,43.0225,11900.0
2007-05-10 15:30:00,63.46,63.54,63.46,63.52,14500.0,43.0293,43.0835,43.0293,43.07,14500.0
2007-05-10 15:35:00,63.53,63.53,63.39,63.39,13100.0,43.0767,43.0767,42.9818,42.9818,13100.0
2007-05-10 15:40:00,63.39,63.41,63.33,63.33,13200.0,42.9818,42.9954,42.9411,42.9411,13200.0
2007-05-10 15:45:00,63.32,63.37,63.32,63.36,7000.0,42.9343,42.9682,42.9343,42.9615,7000.0
2007-05-10 15:50:00,63.36,63.36,63.28,63.29,14600.0,42.9615,42.9615,42.9072,42.914,14600.0
2007-05-10 15:55:00,63.28,63.28,63.24,63.25,32700.0,42.9072,42.9072,42.8801,42.8869,32700.0
2007-05-11 09:30:00,63.4,63.67,63.36,63.49,11400.0,42.9886,43.1717,42.9615,43.0496,11400.0
2007-05-11 09:35:00,63.32,63.41,63.32,63.41,5200.0,42.9343,42.9954,42.9343,42.9954,5200.0
2007-05-11 09:40:00,63.44,63.55,63.39,63.48,4800.0,43.0157,43.0903,42.9818,43.0428,4800.0
2007-05-11 09:45:00,63.48,63.83,63.48,63.63,20100.0,43.0428,43.2802,43.0428,43.1445,20100.0
2007-05-11 09:50:00,63.63,63.63,63.4,63.54,9900.0,43.1445,43.1445,42.9886,43.0835,9900.0
2007-05-11 09:55:00,63.54,63.65,63.49,63.52,11300.0,43.0835,43.1581,43.0496,43.07,11300.0
2007-05-11 10:00:00,63.52,63.59,63.52,63.56,9400.0,43.07,43.1174,43.07,43.0971,9400.0
2007-05-11 10:05:00,63.6,63.63,63.56,63.6,11100.0,43.1242,43.1445,43.0971,43.1242,11100.0
2007-05-11 10:10:00,63.6,63.6,63.55,63.58,28900.0,43.1242,43.1242,43.0903,43.1106,28900.0
2007-05-11 10:15:00,63.58,63.6,63.53,63.55,8000.0,43.1106,43.1242,43.0767,43.0903,8000.0
2007-05-11 10:20:00,63.59,63.59,63.54,63.59,5000.0,43.1174,43.1174,43.0835,43.1174,5000.0
2007-05-11 10:25:00,63.58,63.62,63.55,63.62,8000.0,43.1106,43.1378,43.0903,43.1378,8000.0
2007-05-11 10:30:00,63.66,63.69,63.57,63.57,7400.0,43.1649,43.1852,43.1039,43.1039,7400.0
2007-05-11 10:35:00,63.57,63.68,63.55,63.67,8600.0,43.1039,43.1784,43.0903,43.1717,8600.0
2007-05-11 10:40:00,63.64,63.64,63.61,63.62,4000.0,43.1513,43.1513,43.131,43.1378,4000.0
2007-05-11 10:45:00,63.61,63.64,63.58,63.63,6000.0,43.131,43.1513,43.1106,43.1445,6000.0
2007-05-11 10:50:00,63.64,63.82,63.64,63.8,13500.0,43.1513,43.2734,43.1513,43.2598,13500.0
2007-05-11 10:55:00,63.8,63.81,63.73,63.76,8000.0,43.2598,43.2666,43.2123,43.2327,8000.0
2007-05-11 11:00:00,63.76,63.9,63.75,63.9,10500.0,43.2327,43.3276,43.2259,43.3276,10500.0
2007-05-11 11:05:00,63.92,63.98,63.92,63.96,12800.0,43.3412,43.3819,43.3412,43.3683,12800.0
2007-05-11 11:10:00,63.96,63.96,63.9,63.92,11600.0,43.3683,43.3683,43.3276,43.3412,11600.0
2007-05-11 11:15:00,63.92,63.92,63.91,63.91,2400.0,43.3412,43.3412,43.3344,43.3344,2400.0
2007-05-11 11:20:00,63.91,63.91,63.84,63.91,12900.0,43.3344,43.3344,43.2869,43.3344,12900.0
2007-05-11 11:25:00,63.91,63.97,63.91,63.95,8100.0,43.3344,43.3751,43.3344,43.3615,8100.0
2007-05-11 11:30:00,63.96,63.97,63.88,63.94,10300.0,43.3683,43.3751,43.3141,43.3547,10300.0
2007-05-11 11:35:00,63.94,63.96,63.93,63.93,5100.0,43.3547,43.3683,43.348,43.348,5100.0
2007-05-11 11:40:00,63.91,63.92,63.9,63.9,3700.0,43.3344,43.3412,43.3276,43.3276,3700.0
2007-05-11 11:45:00,63.88,63.9,63.88,63.9,4600.0,43.3141,43.3276,43.3141,43.3276,4600.0
2007-05-11 11:50:00,63.9,63.92,63.83,63.83,5200.0,43.3276,43.3412,43.2802,43.2802,5200.0
2007-05-11 11:55:00,63.83,63.88,63.83,63.88,4400.0,43.2802,43.3141,43.2802,43.3141,4400.0
2007-05-11 12:00:00,63.87,63.88,63.83,63.83,9500.0,43.3073,43.3141,43.2802,43.2802,9500.0
2007-05-11 12:05:00,63.83,63.86,63.75,63.75,9200.0,43.2802,43.3005,43.2259,43.2259,9200.0
2007-05-11 12:10:00,63.75,63.76,63.72,63.72,2500.0,43.2259,43.2327,43.2056,43.2056,2500.0
2007-05-11 12:15:00,63.72,63.82,63.7,63.81,13800.0,43.2056,43.2734,43.192,43.2666,13800.0
2007-05-11 12:20:00,63.82,63.88,63.82,63.88,4800.0,43.2734,43.3141,43.2734,43.3141,4800.0
2007-05-11 12:25:00,63.9,63.91,63.82,63.83,10700.0,43.3276,43.3344,43.2734,43.2802,10700.0
2007-05-11 12:30:00,63.82,63.82,63.79,63.81,8200.0,43.2734,43.2734,43.253,43.2666,8200.0
2007-05-11 12:35:00,63.82,63.82,63.74,63.75,2900.0,43.2734,43.2734,43.2191,43.2259,2900.0
2007-05-11 12:40:00,63.75,63.8,63.75,63.8,7600.0,43.2259,43.2598,43.2259,43.2598,7600.0
2007-05-11 12:45:00,63.77,63.8,63.68,63.7,8500.0,43.2395,43.2598,43.1784,43.192,8500.0
2007-05-11 12:50:00,63.69,63.77,63.69,63.74,10000.0,43.1852,43.2395,43.1852,43.2191,10000.0
2007-05-11 12:55:00,63.75,63.85,63.75,63.85,4700.0,43.2259,43.2937,43.2259,43.2937,4700.0
2007-05-11 13:00:00,63.85,63.86,63.77,63.77,4900.0,43.2937,43.3005,43.2395,43.2395,4900.0
2007-05-11 13:05:00,63.78,63.8,63.78,63.8,1900.0,43.2463,43.2598,43.2463,43.2598,1900.0
2007-05-11 13:10:00,63.79,63.79,63.77,63.78,3300.0,43.253,43.253,43.2395,43.2463,3300.0
2007-05-11 13:15:00,63.78,63.78,63.72,63.75,12100.0,43.2463,43.2463,43.2056,43.2259,12100.0
2007-05-11 13:20:00,63.76,63.89,63.76,63.89,9600.0,43.2327,43.3208,43.2327,43.3208,9600.0
2007-05-11 13:25:00,63.9,63.95,63.9,63.95,11700.0,43.3276,43.3615,43.3276,43.3615,11700.0
2007-05-11 13:30:00,63.98,63.99,63.96,63.97,7000.0,43.3819,43.3886,43.3683,43.3751,7000.0
2007-05-11 13:35:00,63.97,63.99,63.96,63.98,3400.0,43.3751,43.3886,43.3683,43.3819,3400.0
2007-05-11 13:40:00,63.99,64.0,63.96,63.97,5600.0,43.3886,43.3954,43.3683,43.3751,5600.0
2007-05-11 13:45:00,63.98,63.98,63.93,63.93,3100.0,43.3819,43.3819,43.348,43.348,3100.0
2007-05-11 13:50:00,63.94,63.99,63.91,63.99,13100.0,43.3547,43.3886,43.3344,43.3886,13100.0
2007-05-11 13:55:00,63.96,64.01,63.95,64.01,8500.0,43.3683,43.4022,43.3615,43.4022,8500.0
2007-05-11 14:00:00,63.99,63.99,63.95,63.96,4300.0,43.3886,43.3886,43.3615,43.3683,4300.0
2007-05-11 14:05:00,63.95,64.03,63.95,64.03,9000.0,43.3615,43.4158,43.3615,43.4158,9000.0
2007-05-11 14:10:00,64.03,64.11,64.02,64.11,9100.0,43.4158,43.47,43.409,43.47,9100.0
2007-05-11 14:15:00,64.1,64.1,63.99,64.02,12600.0,43.4632,43.4632,43.3886,43.409,12600.0
2007-05-11 14:20:00,64.01,64.02,63.99,64.0,8200.0,43.4022,43.409,43.3886,43.3954,8200.0
2007-05-11 14:25:00,64.01,64.02,64.0,64.0,3500.0,43.4022,43.409,43.3954,43.3954,3500.0
2007-05-11 14:30:00,64.0,64.02,63.97,64.01,13400.0,43.3954,43.409,43.3751,43.4022,13400.0
2007-05-11 14:35:00,64.02,64.02,64.01,64.01,2900.0,43.409,43.409,43.4022,43.4022,2900.0
2007-05-11 14:40:00,64.0,64.04,63.99,64.03,23200.0,43.3954,43.4225,43.3886,43.4158,23200.0
2007-05-11 14:45:00,64.04,64.05,64.02,64.04,7800.0,43.4225,43.4293,43.409,43.4225,7800.0
2007-05-11 14:50:00,64.02,64.02,64.0,64.01,5900.0,43.409,43.409,43.3954,43.4022,5900.0
2007-05-11 14:55:00,64.0,64.01,63.98,63.98,12400.0,43.3954,43.4022,43.3819,43.3819,12400.0
2007-05-11 15:00:00,63.99,63.99,63.98,63.98,3800.0,43.3886,43.3886,43.3819,43.3819,3800.0
2007-05-11 15:05:00,63.98,64.07,63.97,64.07,29800.0,43.3819,43.4429,43.3751,43.4429,29800.0
2007-05-11 15:10:00,64.05,64.16,64.04,64.1,22000.0,43.4293,43.5039,43.4225,43.4632,22000.0
2007-05-11 15:15:00,64.1,64.1,64.05,64.08,8900.0,43.4632,43.4632,43.4293,43.4497,8900.0
2007-05-11 15:20:00,64.08,64.1,64.05,64.05,14000.0,43.4497,43.4632,43.4293,43.4293,14000.0
2007-05-11 15:25:00,64.05,64.13,64.05,64.12,11300.0,43.4293,43.4836,43.4293,43.4768,11300.0
2007-05-11 15:30:00,64.13,64.22,64.11,64.14,30000.0,43.4836,43.5446,43.47,43.4903,30000.0
2007-05-11 15:35:00,64.14,64.24,64.12,64.16,11800.0,43.4903,43.5582,43.4768,43.5039,11800.0
2007-05-11 15:40:00,64.14,64.23,64.13,64.22,18200.0,43.4903,43.5514,43.4836,43.5446,18200.0
2007-05-11 15:45:00,64.23,64.24,64.17,64.23,18900.0,43.5514,43.5582,43.5107,43.5514,18900.0
2007-05-11 15:50:00,64.24,64.33,64.24,64.32,33200.0,43.5582,43.6192,43.5582,43.6124,33200.0
2007-05-11 15:55:00,64.32,64.4,64.31,64.37,51100.0,43.6124,43.6666,43.6056,43.6463,51100.0
2007-05-14 09:30:00,64.25,64.42,64.25,64.38,15800.0,43.5649,43.6802,43.5649,43.6531,15800.0
2007-05-14 09:35:00,64.36,64.38,64.31,64.38,6000.0,43.6395,43.6531,43.6056,43.6531,6000.0
2007-05-14 09:40:00,64.38,64.41,64.31,64.33,6400.0,43.6531,43.6734,43.6056,43.6192,6400.0
2007-05-14 09:45:00,64.37,64.4,64.28,64.34,60100.0,43.6463,43.6666,43.5853,43.626,60100.0
2007-05-14 09:50:00,64.29,64.29,64.25,64.26,6000.0,43.5921,43.5921,43.5649,43.5717,6000.0
2007-05-14 09:55:00,64.26,64.3,64.23,64.24,16400.0,43.5717,43.5988,43.5514,43.5582,16400.0
2007-05-14 10:00:00,64.21,64.21,63.88,63.91,18100.0,43.5378,43.5378,43.3141,43.3344,18100.0
2007-05-14 10:05:00,63.89,64.02,63.88,64.02,11200.0,43.3208,43.409,43.3141,43.409,11200.0
2007-05-14 10:10:00,64.01,64.03,63.96,64.01,17300.0,43.4022,43.4158,43.3683,43.4022,17300.0
2007-05-14 10:15:00,64.0,64.03,63.97,64.01,16400.0,43.3954,43.4158,43.3751,43.4022,16400.0
2007-05-14 10:20:00,64.01,64.03,63.92,64.03,15700.0,43.4022,43.4158,43.3412,43.4158,15700.0
2007-05-14 10:25:00,64.02,64.04,63.97,64.0,23200.0,43.409,43.4225,43.3751,43.3954,23200.0
2007-05-14 10:30:00,64.0,64.06,63.99,64.06,10700.0,43.3954,43.4361,43.3886,43.4361,10700.0
2007-05-14 10:35:00,64.06,64.24,64.06,64.24,15800.0,43.4361,43.5582,43.4361,43.5582,15800.0
2007-05-14 10:40:00,64.22,64.25,64.19,64.19,19600.0,43.5446,43.5649,43.5243,43.5243,19600.0
2007-05-14 10:45:00,64.21,64.28,64.2,64.26,8600.0,43.5378,43.5853,43.531,43.5717,8600.0
2007-05-14 10:50:00,64.26,64.26,64.22,64.22,16800.0,43.5717,43.5717,43.5446,43.5446,16800.0
2007-05-14 10:55:00,64.22,64.22,64.11,64.13,6900.0,43.5446,43.5446,43.47,43.4836,6900.0
2007-05-14 11:00:00,64.12,64.12,64.01,64.02,4300.0,43.4768,43.4768,43.4022,43.409,4300.0
2007-05-14 11:05:00,64.02,64.04,63.98,63.98,11800.0,43.409,43.4225,43.3819,43.3819,11800.0
2007-05-14 11:10:00,63.98,64.04,63.91,64.04,15400.0,43.3819,43.4225,43.3344,43.4225,15400.0
2007-05-14 11:15:00,64.03,64.03,63.99,64.0,9600.0,43.4158,43.4158,43.3886,43.3954,9600.0
2007-05-14 11:20:00,64.0,64.0,63.97,63.97,10300.0,43.3954,43.3954,43.3751,43.3751,10300.0
2007-05-14 11:25:00,63.96,64.08,63.94,64.01,27900.0,43.3683,43.4497,43.3547,43.4022,27900.0
2007-05-14 11:30:00,63.99,64.05,63.99,64.03,6400.0,43.3886,43.4293,43.3886,43.4158,6400.0
2007-05-14 11:35:00,64.02,64.03,63.98,64.01,9200.0,43.409,43.4158,43.3819,43.4022,9200.0
2007-05-14 11:40:00,64.0,64.01,64.0,64.0,8900.0,43.3954,43.4022,43.3954,43.3954,8900.0
2007-05-14 11:45:00,64.01,64.01,64.0,64.01,7200.0,43.4022,43.4022,43.3954,43.4022,7200.0
2007-05-14 11:50:00,64.0,64.0,63.96,64.0,9600.0,43.3954,43.3954,43.3683,43.3954,9600.0
2007-05-14 11:55:00,63.97,64.0,63.96,64.0,4000.0,43.3751,43.3954,43.3683,43.3954,4000.0
2007-05-14 12:00:00,64.01,64.03,63.99,64.01,13000.0,43.4022,43.4158,43.3886,43.4022,13000.0
2007-05-14 12:05:00,64.01,64.02,64.0,64.0,5700.0,43.4022,43.409,43.3954,43.3954,5700.0
2007-05-14 12:10:00,64.01,64.01,63.98,63.99,10900.0,43.4022,43.4022,43.3819,43.3886,10900.0
2007-05-14 12:15:00,63.99,64.0,63.98,64.0,2600.0,43.3886,43.3954,43.3819,43.3954,2600.0
2007-05-14 12:20:00,63.99,64.0,63.99,63.99,3500.0,43.3886,43.3954,43.3886,43.3886,3500.0
2007-05-14 12:25:00,63.99,63.99,63.96,63.98,5200.0,43.3886,43.3886,43.3683,43.3819,5200.0
2007-05-14 12:30:00,63.98,64.0,63.98,64.0,3100.0,43.3819,43.3954,43.3819,43.3954,3100.0
2007-05-14 12:35:00,63.99,64.0,63.97,63.99,5800.0,43.3886,43.3954,43.3751,43.3886,5800.0
2007-05-14 12:40:00,63.99,63.99,63.98,63.99,1200.0,43.3886,43.3886,43.3819,43.3886,1200.0
2007-05-14 12:45:00,63.98,63.99,63.98,63.98,800.0,43.3819,43.3886,43.3819,43.3819,800.0
2007-05-14 12:50:00,63.98,63.99,63.97,63.99,5700.0,43.3819,43.3886,43.3751,43.3886,5700.0
2007-05-14 12:55:00,64.0,64.0,63.98,63.99,3700.0,43.3954,43.3954,43.3819,43.3886,3700.0
2007-05-14 13:00:00,63.99,63.99,63.95,63.96,9100.0,43.3886,43.3886,43.3615,43.3683,9100.0
2007-05-14 13:05:00,63.96,64.0,63.95,63.99,6700.0,43.3683,43.3954,43.3615,43.3886,6700.0
2007-05-14 13:10:00,63.99,64.0,63.94,63.94,7500.0,43.3886,43.3954,43.3547,43.3547,7500.0
2007-05-14 13:15:00,63.92,63.93,63.82,63.82,10500.0,43.3412,43.348,43.2734,43.2734,10500.0
2007-05-14 13:20:00,63.83,63.84,63.76,63.83,3700.0,43.2802,43.2869,43.2327,43.2802,3700.0
2007-05-14 13:25:00,63.84,63.9,63.84,63.87,2700.0,43.2869,43.3276,43.2869,43.3073,2700.0
2007-05-14 13:30:00,63.88,63.9,63.88,63.9,3500.0,43.3141,43.3276,43.3141,43.3276,3500.0
2007-05-14 13:35:00,63.89,63.89,63.77,63.8,440400.0,43.3208,43.3208,43.2395,43.2598,440400.0
2007-05-14 13:40:00,63.79,63.83,63.69,63.69,6400.0,43.253,43.2802,43.1852,43.1852,6400.0
2007-05-14 13:45:00,63.69,63.72,63.67,63.7,6000.0,43.1852,43.2056,43.1717,43.192,6000.0
2007-05-14 13:50:00,63.73,63.76,63.71,63.73,6100.0,43.2123,43.2327,43.1988,43.2123,6100.0
2007-05-14 13:55:00,63.73,63.73,63.64,63.64,11000.0,43.2123,43.2123,43.1513,43.1513,11000.0
2007-05-14 14:00:00,63.63,63.63,63.49,63.52,14500.0,43.1445,43.1445,43.0496,43.07,14500.0
2007-05-14 14:05:00,63.52,63.56,63.51,63.55,9600.0,43.07,43.0971,43.0632,43.0903,9600.0
2007-05-14 14:10:00,63.55,63.55,63.52,63.52,6400.0,43.0903,43.0903,43.07,43.07,6400.0
2007-05-14 14:15:00,63.5,63.5,63.41,63.43,20700.0,43.0564,43.0564,42.9954,43.0089,20700.0
2007-05-14 14:20:00,63.45,63.49,63.43,63.48,8500.0,43.0225,43.0496,43.0089,43.0428,8500.0
2007-05-14 14:25:00,63.48,63.51,63.47,63.51,9700.0,43.0428,43.0632,43.0361,43.0632,9700.0
2007-05-14 14:30:00,63.54,63.66,63.54,63.64,18300.0,43.0835,43.1649,43.0835,43.1513,18300.0
2007-05-14 14:35:00,63.63,63.63,63.55,63.58,16200.0,43.1445,43.1445,43.0903,43.1106,16200.0
2007-05-14 14:40:00,63.58,63.6,63.55,63.59,10900.0,43.1106,43.1242,43.0903,43.1174,10900.0
2007-05-14 14:45:00,63.59,63.68,63.59,63.63,8400.0,43.1174,43.1784,43.1174,43.1445,8400.0
2007-05-14 14:50:00,63.63,63.7,63.62,63.62,11100.0,43.1445,43.192,43.1378,43.1378,11100.0
2007-05-14 14:55:00,63.6,63.63,63.58,63.61,10000.0,43.1242,43.1445,43.1106,43.131,10000.0
2007-05-14 15:00:00,63.61,63.73,63.59,63.71,12100.0,43.131,43.2123,43.1174,43.1988,12100.0
2007-05-14 15:05:00,63.72,63.72,63.56,63.59,14300.0,43.2056,43.2056,43.0971,43.1174,14300.0
2007-05-14 15:10:00,63.59,63.6,63.57,63.57,15400.0,43.1174,43.1242,43.1039,43.1039,15400.0
2007-05-14 15:15:00,63.57,63.62,63.53,63.58,14300.0,43.1039,43.1378,43.0767,43.1106,14300.0
2007-05-14 15:20:00,63.57,63.65,63.52,63.59,27900.0,43.1039,43.1581,43.07,43.1174,27900.0
2007-05-14 15:25:00,63.56,63.56,63.47,63.51,17000.0,43.0971,43.0971,43.0361,43.0632,17000.0
2007-05-14 15:30:00,63.52,63.58,63.45,63.53,30300.0,43.07,43.1106,43.0225,43.0767,30300.0
2007-05-14 15:35:00,63.53,63.57,63.4,63.42,28000.0,43.0767,43.1039,42.9886,43.0022,28000.0
2007-05-14 15:40:00,63.41,63.42,63.33,63.41,25100.0,42.9954,43.0022,42.9411,42.9954,25100.0
2007-05-14 15:45:00,63.41,63.51,63.41,63.51,36200.0,42.9954,43.0632,42.9954,43.0632,36200.0
2007-05-14 15:50:00,63.5,63.53,63.4,63.41,21500.0,43.0564,43.0767,42.9886,42.9954,21500.0
2007-05-14 15:55:00,63.41,63.49,63.39,63.49,44500.0,42.9954,43.0496,42.9818,43.0496,44500.0
2007-05-15 09:35:00,64.15,64.15,63.64,63.68,18300.0,43.4971,43.4971,43.1513,43.1784,18300.0
2007-05-15 09:40:00,63.69,63.7,63.55,63.56,12400.0,43.1852,43.192,43.0903,43.0971,12400.0
2007-05-15 09:45:00,63.56,63.6,63.47,63.47,8300.0,43.0971,43.1242,43.0361,43.0361,8300.0
2007-05-15 09:50:00,63.44,63.66,63.31,63.54,20800.0,43.0157,43.1649,42.9276,43.0835,20800.0
2007-05-15 09:55:00,63.57,63.65,63.45,63.64,10200.0,43.1039,43.1581,43.0225,43.1513,10200.0
2007-05-15 10:00:00,63.64,63.89,63.58,63.87,15100.0,43.1513,43.3208,43.1106,43.3073,15100.0
2007-05-15 10:05:00,63.88,64.09,63.88,63.98,22500.0,43.3141,43.4564,43.3141,43.3819,22500.0
2007-05-15 10:10:00,64.04,64.13,64.04,64.1,12600.0,43.4225,43.4836,43.4225,43.4632,12600.0
2007-05-15 10:15:00,64.1,64.19,64.08,64.19,15400.0,43.4632,43.5243,43.4497,43.5243,15400.0
2007-05-15 10:20:00,64.19,64.27,64.08,64.21,31500.0,43.5243,43.5785,43.4497,43.5378,31500.0
2007-05-15 10:25:00,64.17,64.24,64.12,64.16,8100.0,43.5107,43.5582,43.4768,43.5039,8100.0
2007-05-15 10:30:00,64.13,64.15,63.96,64.03,17500.0,43.4836,43.4971,43.3683,43.4158,17500.0
2007-05-15 10:35:00,64.01,64.03,63.96,63.97,6500.0,43.4022,43.4158,43.3683,43.3751,6500.0
2007-05-15 10:40:00,63.99,64.08,63.96,64.08,5500.0,43.3886,43.4497,43.3683,43.4497,5500.0
2007-05-15 10:45:00,64.06,64.12,64.06,64.1,11800.0,43.4361,43.4768,43.4361,43.4632,11800.0
2007-05-15 10:50:00,64.07,64.13,64.01,64.04,9600.0,43.4429,43.4836,43.4022,43.4225,9600.0
2007-05-15 10:55:00,64.05,64.06,63.99,64.04,36100.0,43.4293,43.4361,43.3886,43.4225,36100.0
2007-05-15 11:00:00,64.02,64.04,63.97,64.0,9300.0,43.409,43.4225,43.3751,43.3954,9300.0
2007-05-15 11:05:00,64.01,64.03,63.91,63.96,6900.0,43.4022,43.4158,43.3344,43.3683,6900.0
2007-05-15 11:10:00,63.95,63.99,63.89,63.96,5400.0,43.3615,43.3886,43.3208,43.3683,5400.0
2007-05-15 11:15:00,63.97,63.99,63.97,63.98,8300.0,43.3751,43.3886,43.3751,43.3819,8300.0
2007-05-15 11:20:00,63.98,64.0,63.97,64.0,6900.0,43.3819,43.3954,43.3751,43.3954,6900.0
2007-05-15 11:25:00,63.99,64.0,63.96,63.97,6700.0,43.3886,43.3954,43.3683,43.3751,6700.0
2007-05-15 11:30:00,63.97,63.99,63.97,63.98,6600.0,43.3751,43.3886,43.3751,43.3819,6600.0
2007-05-15 11:35:00,63.97,64.1,63.97,64.1,14800.0,43.3751,43.4632,43.3751,43.4632,14800.0
2007-05-15 11:40:00,64.1,64.18,64.1,64.16,10400.0,43.4632,43.5175,43.4632,43.5039,10400.0
2007-05-15 11:45:00,64.16,64.16,64.08,64.13,3100.0,43.5039,43.5039,43.4497,43.4836,3100.0
2007-05-15 11:50:00,64.13,64.14,64.1,64.11,7700.0,43.4836,43.4903,43.4632,43.47,7700.0
2007-05-15 11:55:00,64.1,64.11,64.1,64.1,2000.0,43.4632,43.47,43.4632,43.4632,2000.0
2007-05-15 12:00:00,64.1,64.11,64.1,64.1,1400.0,43.4632,43.47,43.4632,43.4632,1400.0
2007-05-15 12:05:00,64.09,64.1,64.08,64.1,4200.0,43.4564,43.4632,43.4497,43.4632,4200.0
2007-05-15 12:10:00,64.08,64.17,64.08,64.16,5900.0,43.4497,43.5107,43.4497,43.5039,5900.0
2007-05-15 12:15:00,64.15,64.15,64.05,64.05,5100.0,43.4971,43.4971,43.4293,43.4293,5100.0
2007-05-15 12:20:00,64.06,64.06,63.99,63.99,6600.0,43.4361,43.4361,43.3886,43.3886,6600.0
2007-05-15 12:25:00,64.01,64.06,64.0,64.05,4000.0,43.4022,43.4361,43.3954,43.4293,4000.0
2007-05-15 12:30:00,64.07,64.09,64.02,64.02,5900.0,43.4429,43.4564,43.409,43.409,5900.0
2007-05-15 12:35:00,64.02,64.03,64.0,64.02,4900.0,43.409,43.4158,43.3954,43.409,4900.0
2007-05-15 12:40:00,64.02,64.14,64.02,64.14,9700.0,43.409,43.4903,43.409,43.4903,9700.0
2007-05-15 12:45:00,64.14,64.15,64.03,64.04,12100.0,43.4903,43.4971,43.4158,43.4225,12100.0
2007-05-15 12:50:00,64.03,64.05,64.0,64.0,6400.0,43.4158,43.4293,43.3954,43.3954,6400.0
2007-05-15 12:55:00,64.0,64.0,63.94,63.98,12000.0,43.3954,43.3954,43.3547,43.3819,12000.0
2007-05-15 13:00:00,63.97,64.01,63.92,63.98,15000.0,43.3751,43.4022,43.3412,43.3819,15000.0
2007-05-15 13:05:00,63.99,64.01,63.98,63.98,6300.0,43.3886,43.4022,43.3819,43.3819,6300.0
2007-05-15 13:10:00,63.98,64.06,63.98,64.05,4400.0,43.3819,43.4361,43.3819,43.4293,4400.0
2007-05-15 13:15:00,64.06,64.09,64.03,64.04,4000.0,43.4361,43.4564,43.4158,43.4225,4000.0
2007-05-15 13:20:00,64.04,64.04,63.99,63.99,4800.0,43.4225,43.4225,43.3886,43.3886,4800.0
2007-05-15 13:25:00,64.0,64.05,63.98,63.98,4300.0,43.3954,43.4293,43.3819,43.3819,4300.0
2007-05-15 13:30:00,63.98,64.0,63.96,63.98,9900.0,43.3819,43.3954,43.3683,43.3819,9900.0
2007-05-15 13:35:00,63.97,63.99,63.97,63.97,5100.0,43.3751,43.3886,43.3751,43.3751,5100.0
2007-05-15 13:40:00,63.96,63.98,63.92,63.92,18600.0,43.3683,43.3819,43.3412,43.3412,18600.0
2007-05-15 13:45:00,63.91,63.92,63.9,63.9,22100.0,43.3344,43.3412,43.3276,43.3276,22100.0
2007-05-15 13:50:00,63.9,64.0,63.9,63.92,20300.0,43.3276,43.3954,43.3276,43.3412,20300.0
2007-05-15 13:55:00,63.91,64.02,63.91,64.0,8100.0,43.3344,43.409,43.3344,43.3954,8100.0
2007-05-15 14:00:00,63.99,64.0,63.92,63.99,5700.0,43.3886,43.3954,43.3412,43.3886,5700.0
2007-05-15 14:05:00,63.99,64.03,63.97,64.01,7500.0,43.3886,43.4158,43.3751,43.4022,7500.0
2007-05-15 14:10:00,64.01,64.01,63.91,63.93,6600.0,43.4022,43.4022,43.3344,43.348,6600.0
2007-05-15 14:15:00,63.94,63.94,63.86,63.88,17700.0,43.3547,43.3547,43.3005,43.3141,17700.0
2007-05-15 14:20:00,63.89,63.99,63.88,63.99,9100.0,43.3208,43.3886,43.3141,43.3886,9100.0
2007-05-15 14:25:00,63.97,63.97,63.92,63.93,4500.0,43.3751,43.3751,43.3412,43.348,4500.0
2007-05-15 14:30:00,63.93,63.97,63.93,63.94,6200.0,43.348,43.3751,43.348,43.3547,6200.0
2007-05-15 14:35:00,63.93,63.93,63.77,63.78,11800.0,43.348,43.348,43.2395,43.2463,11800.0
2007-05-15 14:40:00,63.78,63.83,63.64,63.66,12500.0,43.2463,43.2802,43.1513,43.1649,12500.0
2007-05-15 14:45:00,63.65,63.68,63.56,63.58,18700.0,43.1581,43.1784,43.0971,43.1106,18700.0
2007-05-15 14:50:00,63.58,63.74,63.58,63.69,14900.0,43.1106,43.2191,43.1106,43.1852,14900.0
2007-05-15 14:55:00,63.71,63.72,63.6,63.72,7900.0,43.1988,43.2056,43.1242,43.2056,7900.0
2007-05-15 15:00:00,63.72,63.81,63.68,63.74,14700.0,43.2056,43.2666,43.1784,43.2191,14700.0
2007-05-15 15:05:00,63.75,63.76,63.57,63.6,6700.0,43.2259,43.2327,43.1039,43.1242,6700.0
2007-05-15 15:10:00,63.6,63.77,63.58,63.76,10300.0,43.1242,43.2395,43.1106,43.2327,10300.0
2007-05-15 15:15:00,63.72,63.73,63.67,63.68,5800.0,43.2056,43.2123,43.1717,43.1784,5800.0
2007-05-15 15:20:00,63.68,63.69,63.57,63.6,20100.0,43.1784,43.1852,43.1039,43.1242,20100.0
2007-05-15 15:25:00,63.6,63.67,63.59,63.64,16100.0,43.1242,43.1717,43.1174,43.1513,16100.0
2007-05-15 15:30:00,63.65,63.65,63.61,63.62,7500.0,43.1581,43.1581,43.131,43.1378,7500.0
2007-05-15 15:35:00,63.62,63.66,63.62,63.64,13400.0,43.1378,43.1649,43.1378,43.1513,13400.0
2007-05-15 15:40:00,63.65,63.65,63.57,63.58,15200.0,43.1581,43.1581,43.1039,43.1106,15200.0
2007-05-15 15:45:00,63.58,63.58,63.51,63.54,20600.0,43.1106,43.1106,43.0632,43.0835,20600.0
2007-05-15 15:50:00,63.54,63.55,63.52,63.52,12300.0,43.0835,43.0903,43.07,43.07,12300.0
2007-05-15 15:55:00,63.53,63.57,63.5,63.55,27700.0,43.0767,43.1039,43.0564,43.0903,27700.0
2007-05-16 09:35:00,63.44,63.55,63.39,63.43,20600.0,43.0157,43.0903,42.9818,43.0089,20600.0
2007-05-16 09:40:00,63.47,63.6,63.46,63.47,18200.0,43.0361,43.1242,43.0293,43.0361,18200.0
2007-05-16 09:45:00,63.47,63.51,63.44,63.48,8900.0,43.0361,43.0632,43.0157,43.0428,8900.0
2007-05-16 09:50:00,63.48,63.54,63.48,63.5,8800.0,43.0428,43.0835,43.0428,43.0564,8800.0
2007-05-16 09:55:00,63.5,63.5,63.41,63.43,13900.0,43.0564,43.0564,42.9954,43.0089,13900.0
2007-05-16 10:00:00,63.43,63.5,63.41,63.5,5200.0,43.0089,43.0564,42.9954,43.0564,5200.0
2007-05-16 10:05:00,63.49,63.54,63.49,63.53,12700.0,43.0496,43.0835,43.0496,43.0767,12700.0
2007-05-16 10:10:00,63.54,63.66,63.54,63.64,20700.0,43.0835,43.1649,43.0835,43.1513,20700.0
2007-05-16 10:15:00,63.63,63.63,63.59,63.61,3800.0,43.1445,43.1445,43.1174,43.131,3800.0
2007-05-16 10:20:00,63.61,63.61,63.6,63.6,3800.0,43.131,43.131,43.1242,43.1242,3800.0
2007-05-16 10:25:00,63.61,63.64,63.6,63.63,10300.0,43.131,43.1513,43.1242,43.1445,10300.0
2007-05-16 10:30:00,63.63,63.63,63.49,63.49,10200.0,43.1445,43.1445,43.0496,43.0496,10200.0
2007-05-16 10:35:00,63.47,63.48,63.4,63.47,9300.0,43.0361,43.0428,42.9886,43.0361,9300.0
2007-05-16 10:40:00,63.48,63.5,63.45,63.49,6400.0,43.0428,43.0564,43.0225,43.0496,6400.0
2007-05-16 10:45:00,63.49,63.5,63.48,63.49,3900.0,43.0496,43.0564,43.0428,43.0496,3900.0
2007-05-16 10:50:00,63.5,63.5,63.35,63.35,7200.0,43.0564,43.0564,42.9547,42.9547,7200.0
2007-05-16 10:55:00,63.36,63.45,63.35,63.41,13500.0,42.9615,43.0225,42.9547,42.9954,13500.0
2007-05-16 11:00:00,63.42,63.45,63.39,63.45,4500.0,43.0022,43.0225,42.9818,43.0225,4500.0
2007-05-16 11:05:00,63.45,63.45,63.36,63.38,9000.0,43.0225,43.0225,42.9615,42.975,9000.0
2007-05-16 11:10:00,63.37,63.37,63.2,63.21,9100.0,42.9682,42.9682,42.853,42.8598,9100.0
2007-05-16 11:15:00,63.2,63.28,63.19,63.27,3100.0,42.853,42.9072,42.8462,42.9004,3100.0
2007-05-16 11:20:00,63.29,63.38,63.29,63.37,4100.0,42.914,42.975,42.914,42.9682,4100.0
2007-05-16 11:25:00,63.38,63.39,63.33,63.38,6000.0,42.975,42.9818,42.9411,42.975,6000.0
2007-05-16 11:30:00,63.4,63.44,63.39,63.41,4000.0,42.9886,43.0157,42.9818,42.9954,4000.0
2007-05-16 11:35:00,63.41,63.48,63.4,63.47,7000.0,42.9954,43.0428,42.9886,43.0361,7000.0
2007-05-16 11:40:00,63.46,63.47,63.43,63.43,3000.0,43.0293,43.0361,43.0089,43.0089,3000.0
2007-05-16 11:45:00,63.43,63.43,63.41,63.41,3100.0,43.0089,43.0089,42.9954,42.9954,3100.0
2007-05-16 11:50:00,63.4,63.46,63.4,63.45,3700.0,42.9886,43.0293,42.9886,43.0225,3700.0
2007-05-16 11:55:00,63.47,63.47,63.44,63.46,2600.0,43.0361,43.0361,43.0157,43.0293,2600.0
2007-05-16 12:00:00,63.46,63.46,63.4,63.41,4700.0,43.0293,43.0293,42.9886,42.9954,4700.0
2007-05-16 12:05:00,63.4,63.41,63.35,63.35,5600.0,42.9886,42.9954,42.9547,42.9547,5600.0
2007-05-16 12:10:00,63.35,63.42,63.35,63.38,7100.0,42.9547,43.0022,42.9547,42.975,7100.0
2007-05-16 12:15:00,63.39,63.46,63.38,63.45,3200.0,42.9818,43.0293,42.975,43.0225,3200.0
2007-05-16 12:20:00,63.45,63.45,63.37,63.37,6800.0,43.0225,43.0225,42.9682,42.9682,6800.0
2007-05-16 12:25:00,63.35,63.36,63.34,63.36,3600.0,42.9547,42.9615,42.9479,42.9615,3600.0
2007-05-16 12:30:00,63.36,63.37,63.35,63.36,6200.0,42.9615,42.9682,42.9547,42.9615,6200.0
2007-05-16 12:35:00,63.37,63.37,63.32,63.32,3000.0,42.9682,42.9682,42.9343,42.9343,3000.0
2007-05-16 12:40:00,63.32,63.33,63.22,63.22,3800.0,42.9343,42.9411,42.8665,42.8665,3800.0
2007-05-16 12:45:00,63.23,63.31,63.23,63.26,10500.0,42.8733,42.9276,42.8733,42.8937,10500.0
2007-05-16 12:50:00,63.26,63.32,63.26,63.32,8000.0,42.8937,42.9343,42.8937,42.9343,8000.0
2007-05-16 12:55:00,63.32,63.36,63.32,63.35,8200.0,42.9343,42.9615,42.9343,42.9547,8200.0
2007-05-16 13:00:00,63.36,63.36,63.29,63.33,7000.0,42.9615,42.9615,42.914,42.9411,7000.0
2007-05-16 13:05:00,63.32,63.34,63.29,63.29,10200.0,42.9343,42.9479,42.914,42.914,10200.0
2007-05-16 13:10:00,63.3,63.3,63.29,63.29,2400.0,42.9208,42.9208,42.914,42.914,2400.0
2007-05-16 13:15:00,63.3,63.34,63.3,63.31,6000.0,42.9208,42.9479,42.9208,42.9276,6000.0
2007-05-16 13:20:00,63.32,63.35,63.32,63.34,8900.0,42.9343,42.9547,42.9343,42.9479,8900.0
2007-05-16 13:25:00,63.31,63.31,63.28,63.3,7100.0,42.9276,42.9276,42.9072,42.9208,7100.0
2007-05-16 13:30:00,63.31,63.34,63.31,63.32,6200.0,42.9276,42.9479,42.9276,42.9343,6200.0
2007-05-16 13:35:00,63.31,63.34,63.29,63.34,8900.0,42.9276,42.9479,42.914,42.9479,8900.0
2007-05-16 13:40:00,63.33,63.42,63.3,63.42,12800.0,42.9411,43.0022,42.9208,43.0022,12800.0
2007-05-16 13:45:00,63.42,63.49,63.41,63.42,17700.0,43.0022,43.0496,42.9954,43.0022,17700.0
2007-05-16 13:50:00,63.41,63.42,63.36,63.42,21500.0,42.9954,43.0022,42.9615,43.0022,21500.0
2007-05-16 13:55:00,63.42,63.44,63.42,63.43,6500.0,43.0022,43.0157,43.0022,43.0089,6500.0
2007-05-16 14:00:00,63.43,63.47,63.42,63.46,6400.0,43.0089,43.0361,43.0022,43.0293,6400.0
2007-05-16 14:05:00,63.47,63.56,63.46,63.56,7800.0,43.0361,43.0971,43.0293,43.0971,7800.0
2007-05-16 14:10:00,63.57,63.65,63.57,63.65,19600.0,43.1039,43.1581,43.1039,43.1581,19600.0
2007-05-16 14:15:00,63.66,63.75,63.65,63.68,21300.0,43.1649,43.2259,43.1581,43.1784,21300.0
2007-05-16 14:20:00,63.68,63.68,63.61,63.61,4800.0,43.1784,43.1784,43.131,43.131,4800.0
2007-05-16 14:25:00,63.59,63.61,63.55,63.6,10500.0,43.1174,43.131,43.0903,43.1242,10500.0
2007-05-16 14:30:00,63.61,63.68,63.6,63.65,7100.0,43.131,43.1784,43.1242,43.1581,7100.0
2007-05-16 14:35:00,63.65,63.69,63.65,63.69,14700.0,43.1581,43.1852,43.1581,43.1852,14700.0
2007-05-16 14:40:00,63.68,63.72,63.68,63.72,7400.0,43.1784,43.2056,43.1784,43.2056,7400.0
2007-05-16 14:45:00,63.71,63.75,63.71,63.72,14600.0,43.1988,43.2259,43.1988,43.2056,14600.0
2007-05-16 14:50:00,63.7,63.7,63.66,63.7,9700.0,43.192,43.192,43.1649,43.192,9700.0
2007-05-16 14:55:00,63.69,63.73,63.68,63.72,7700.0,43.1852,43.2123,43.1784,43.2056,7700.0
2007-05-16 15:00:00,63.71,63.72,63.65,63.67,11800.0,43.1988,43.2056,43.1581,43.1717,11800.0
2007-05-16 15:05:00,63.67,63.67,63.64,63.65,5500.0,43.1717,43.1717,43.1513,43.1581,5500.0
2007-05-16 15:10:00,63.65,63.69,63.6,63.64,24800.0,43.1581,43.1852,43.1242,43.1513,24800.0
2007-05-16 15:15:00,63.64,63.7,63.57,63.61,39700.0,43.1513,43.192,43.1039,43.131,39700.0
2007-05-16 15:20:00,63.62,63.62,63.5,63.56,12400.0,43.1378,43.1378,43.0564,43.0971,12400.0
2007-05-16 15:25:00,63.57,63.65,63.57,63.6,7900.0,43.1039,43.1581,43.1039,43.1242,7900.0
2007-05-16 15:30:00,63.57,63.76,63.57,63.74,13100.0,43.1039,43.2327,43.1039,43.2191,13100.0
2007-05-16 15:35:00,63.74,63.75,63.7,63.7,11500.0,43.2191,43.2259,43.192,43.192,11500.0
2007-05-16 15:40:00,63.7,63.78,63.69,63.69,11200.0,43.192,43.2463,43.1852,43.1852,11200.0
2007-05-16 15:45:00,63.7,63.8,63.7,63.78,9400.0,43.192,43.2598,43.192,43.2463,9400.0
2007-05-16 15:50:00,63.79,63.82,63.74,63.82,12100.0,43.253,43.2734,43.2191,43.2734,12100.0
2007-05-16 15:55:00,63.81,63.9,63.79,63.86,27400.0,43.2666,43.3276,43.253,43.3005,27400.0
2007-05-17 09:30:00,63.62,63.62,63.51,63.54,9400.0,43.1378,43.1378,43.0632,43.0835,9400.0
2007-05-17 09:35:00,63.52,63.61,63.5,63.61,7000.0,43.07,43.131,43.0564,43.131,7000.0
2007-05-17 09:40:00,63.62,63.7,63.5,63.5,12700.0,43.1378,43.192,43.0564,43.0564,12700.0
2007-05-17 09:45:00,63.46,63.65,63.45,63.65,14600.0,43.0293,43.1581,43.0225,43.1581,14600.0
2007-05-17 09:50:00,63.65,63.69,63.57,63.65,20400.0,43.1581,43.1852,43.1039,43.1581,20400.0
2007-05-17 09:55:00,63.64,63.77,63.64,63.77,7200.0,43.1513,43.2395,43.1513,43.2395,7200.0
2007-05-17 10:00:00,63.78,63.87,63.68,63.87,18000.0,43.2463,43.3073,43.1784,43.3073,18000.0
2007-05-17 10:05:00,63.86,63.97,63.84,63.89,14500.0,43.3005,43.3751,43.2869,43.3208,14500.0
2007-05-17 10:10:00,63.85,63.89,63.81,63.83,7400.0,43.2937,43.3208,43.2666,43.2802,7400.0
2007-05-17 10:15:00,63.84,63.87,63.8,63.8,11200.0,43.2869,43.3073,43.2598,43.2598,11200.0
2007-05-17 10:20:00,63.76,63.83,63.73,63.81,13600.0,43.2327,43.2802,43.2123,43.2666,13600.0
2007-05-17 10:25:00,63.81,63.83,63.8,63.82,5100.0,43.2666,43.2802,43.2598,43.2734,5100.0
2007-05-17 10:30:00,63.83,63.95,63.82,63.91,14200.0,43.2802,43.3615,43.2734,43.3344,14200.0
2007-05-17 10:35:00,63.91,63.92,63.79,63.79,8700.0,43.3344,43.3412,43.253,43.253,8700.0
2007-05-17 10:40:00,63.78,63.79,63.65,63.66,12800.0,43.2463,43.253,43.1581,43.1649,12800.0
2007-05-17 10:45:00,63.65,63.72,63.65,63.72,7300.0,43.1581,43.2056,43.1581,43.2056,7300.0
2007-05-17 10:50:00,63.72,63.74,63.66,63.66,11600.0,43.2056,43.2191,43.1649,43.1649,11600.0
2007-05-17 10:55:00,63.65,63.71,63.6,63.7,8100.0,43.1581,43.1988,43.1242,43.192,8100.0
2007-05-17 11:00:00,63.71,63.73,63.64,63.66,9500.0,43.1988,43.2123,43.1513,43.1649,9500.0
2007-05-17 11:05:00,63.65,63.68,63.6,63.66,9300.0,43.1581,43.1784,43.1242,43.1649,9300.0
2007-05-17 11:10:00,63.66,63.66,63.6,63.64,5200.0,43.1649,43.1649,43.1242,43.1513,5200.0
2007-05-17 11:15:00,63.65,63.67,63.65,63.66,5800.0,43.1581,43.1717,43.1581,43.1649,5800.0
2007-05-17 11:20:00,63.67,63.67,63.59,63.64,6200.0,43.1717,43.1717,43.1174,43.1513,6200.0
2007-05-17 11:25:00,63.65,63.67,63.64,63.67,7400.0,43.1581,43.1717,43.1513,43.1717,7400.0
2007-05-17 11:30:00,63.66,63.69,63.66,63.69,7200.0,43.1649,43.1852,43.1649,43.1852,7200.0
2007-05-17 11:35:00,63.68,63.7,63.68,63.69,5500.0,43.1784,43.192,43.1784,43.1852,5500.0
2007-05-17 11:40:00,63.7,63.72,63.69,63.72,4700.0,43.192,43.2056,43.1852,43.2056,4700.0
2007-05-17 11:45:00,63.71,63.88,63.71,63.87,20200.0,43.1988,43.3141,43.1988,43.3073,20200.0
2007-05-17 11:50:00,63.87,63.88,63.77,63.77,12900.0,43.3073,43.3141,43.2395,43.2395,12900.0
2007-05-17 11:55:00,63.77,63.83,63.76,63.83,11400.0,43.2395,43.2802,43.2327,43.2802,11400.0
2007-05-17 12:00:00,63.84,63.92,63.83,63.84,13700.0,43.2869,43.3412,43.2802,43.2869,13700.0
2007-05-17 12:05:00,63.83,63.94,63.83,63.94,10500.0,43.2802,43.3547,43.2802,43.3547,10500.0
2007-05-17 12:10:00,63.95,63.98,63.91,63.98,6900.0,43.3615,43.3819,43.3344,43.3819,6900.0
2007-05-17 12:15:00,63.99,64.0,63.9,63.98,12300.0,43.3886,43.3954,43.3276,43.3819,12300.0
2007-05-17 12:20:00,63.96,64.02,63.92,64.0,27500.0,43.3683,43.409,43.3412,43.3954,27500.0
2007-05-17 12:25:00,64.0,64.0,63.98,63.99,8500.0,43.3954,43.3954,43.3819,43.3886,8500.0
2007-05-17 12:30:00,63.99,64.01,63.98,63.99,11100.0,43.3886,43.4022,43.3819,43.3886,11100.0
2007-05-17 12:35:00,63.99,64.0,63.94,63.95,9100.0,43.3886,43.3954,43.3547,43.3615,9100.0
2007-05-17 12:40:00,63.94,63.94,63.92,63.92,5100.0,43.3547,43.3547,43.3412,43.3412,5100.0
2007-05-17 12:45:00,63.92,63.93,63.92,63.92,1200.0,43.3412,43.348,43.3412,43.3412,1200.0
2007-05-17 12:50:00,63.93,64.0,63.93,64.0,10900.0,43.348,43.3954,43.348,43.3954,10900.0
2007-05-17 12:55:00,63.98,63.99,63.96,63.96,3700.0,43.3819,43.3886,43.3683,43.3683,3700.0
2007-05-17 13:00:00,63.96,63.96,63.85,63.87,6800.0,43.3683,43.3683,43.2937,43.3073,6800.0
2007-05-17 13:05:00,63.88,63.89,63.84,63.86,5000.0,43.3141,43.3208,43.2869,43.3005,5000.0
2007-05-17 13:10:00,63.86,63.86,63.83,63.83,3300.0,43.3005,43.3005,43.2802,43.2802,3300.0
2007-05-17 13:15:00,63.83,63.83,63.81,63.82,1700.0,43.2802,43.2802,43.2666,43.2734,1700.0
2007-05-17 13:20:00,63.82,63.87,63.82,63.87,8000.0,43.2734,43.3073,43.2734,43.3073,8000.0
2007-05-17 13:25:00,63.88,63.88,63.85,63.86,3300.0,43.3141,43.3141,43.2937,43.3005,3300.0
2007-05-17 13:30:00,63.86,63.93,63.85,63.93,6600.0,43.3005,43.348,43.2937,43.348,6600.0
2007-05-17 13:35:00,63.94,64.0,63.92,63.93,12400.0,43.3547,43.3954,43.3412,43.348,12400.0
2007-05-17 13:40:00,63.92,63.93,63.91,63.91,7300.0,43.3412,43.348,43.3344,43.3344,7300.0
2007-05-17 13:45:00,63.92,63.92,63.89,63.89,4300.0,43.3412,43.3412,43.3208,43.3208,4300.0
2007-05-17 13:50:00,63.89,63.89,63.82,63.83,6600.0,43.3208,43.3208,43.2734,43.2802,6600.0
2007-05-17 13:55:00,63.82,63.83,63.79,63.83,7100.0,43.2734,43.2802,43.253,43.2802,7100.0
2007-05-17 14:00:00,63.83,63.87,63.8,63.81,9100.0,43.2802,43.3073,43.2598,43.2666,9100.0
2007-05-17 14:05:00,63.81,63.85,63.8,63.85,5300.0,43.2666,43.2937,43.2598,43.2937,5300.0
2007-05-17 14:10:00,63.86,63.88,63.8,63.87,11800.0,43.3005,43.3141,43.2598,43.3073,11800.0
2007-05-17 14:15:00,63.88,63.98,63.88,63.97,11000.0,43.3141,43.3819,43.3141,43.3751,11000.0
2007-05-17 14:20:00,63.97,63.98,63.89,63.91,7000.0,43.3751,43.3819,43.3208,43.3344,7000.0
2007-05-17 14:25:00,63.89,63.91,63.87,63.91,11100.0,43.3208,43.3344,43.3073,43.3344,11100.0
2007-05-17 14:30:00,63.91,63.91,63.86,63.87,6500.0,43.3344,43.3344,43.3005,43.3073,6500.0
2007-05-17 14:35:00,63.86,63.86,63.81,63.81,7300.0,43.3005,43.3005,43.2666,43.2666,7300.0
2007-05-17 14:40:00,63.8,63.83,63.79,63.83,6400.0,43.2598,43.2802,43.253,43.2802,6400.0
2007-05-17 14:45:00,63.83,63.87,63.83,63.86,11000.0,43.2802,43.3073,43.2802,43.3005,11000.0
2007-05-17 14:50:00,63.84,63.9,63.83,63.89,8600.0,43.2869,43.3276,43.2802,43.3208,8600.0
2007-05-17 14:55:00,63.9,63.93,63.86,63.92,14000.0,43.3276,43.348,43.3005,43.3412,14000.0
2007-05-17 15:00:00,63.92,64.06,63.92,64.06,11400.0,43.3412,43.4361,43.3412,43.4361,11400.0
2007-05-17 15:05:00,64.06,64.06,63.96,63.97,11000.0,43.4361,43.4361,43.3683,43.3751,11000.0
2007-05-17 15:10:00,63.97,64.05,63.97,64.05,9000.0,43.3751,43.4293,43.3751,43.4293,9000.0
2007-05-17 15:15:00,64.07,64.09,64.04,64.04,7100.0,43.4429,43.4564,43.4225,43.4225,7100.0
2007-05-17 15:20:00,64.03,64.03,63.97,63.99,11000.0,43.4158,43.4158,43.3751,43.3886,11000.0
2007-05-17 15:25:00,63.98,64.0,63.95,63.95,8100.0,43.3819,43.3954,43.3615,43.3615,8100.0
2007-05-17 15:30:00,63.94,63.98,63.89,63.9,16500.0,43.3547,43.3819,43.3208,43.3276,16500.0
2007-05-17 15:35:00,63.91,63.94,63.85,63.88,25500.0,43.3344,43.3547,43.2937,43.3141,25500.0
2007-05-17 15:40:00,63.89,63.9,63.78,63.78,18000.0,43.3208,43.3276,43.2463,43.2463,18000.0
2007-05-17 15:45:00,63.79,63.85,63.77,63.8,28700.0,43.253,43.2937,43.2395,43.2598,28700.0
2007-05-17 15:50:00,63.79,63.85,63.79,63.8,16000.0,43.253,43.2937,43.253,43.2598,16000.0
2007-05-17 15:55:00,63.81,63.81,63.71,63.76,31200.0,43.2666,43.2666,43.1988,43.2327,31200.0
2007-05-18 09:30:00,63.83,63.83,63.59,63.63,109200.0,43.2802,43.2802,43.1174,43.1445,109200.0
2007-05-18 09:35:00,63.53,63.57,63.41,63.47,4300.0,43.0767,43.1039,42.9954,43.0361,4300.0
2007-05-18 09:40:00,63.47,63.49,63.4,63.44,6100.0,43.0361,43.0496,42.9886,43.0157,6100.0
2007-05-18 09:45:00,63.43,63.47,63.4,63.41,8300.0,43.0089,43.0361,42.9886,42.9954,8300.0
2007-05-18 09:50:00,63.41,63.45,63.32,63.44,8900.0,42.9954,43.0225,42.9343,43.0157,8900.0
2007-05-18 09:55:00,63.44,63.44,63.39,63.4,2800.0,43.0157,43.0157,42.9818,42.9886,2800.0
2007-05-18 10:00:00,63.41,63.46,63.3,63.35,16800.0,42.9954,43.0293,42.9208,42.9547,16800.0
2007-05-18 10:05:00,63.36,63.41,63.3,63.37,7200.0,42.9615,42.9954,42.9208,42.9682,7200.0
2007-05-18 10:10:00,63.34,63.42,63.28,63.4,10500.0,42.9479,43.0022,42.9072,42.9886,10500.0
2007-05-18 10:15:00,63.41,63.43,63.37,63.39,14200.0,42.9954,43.0089,42.9682,42.9818,14200.0
2007-05-18 10:20:00,63.39,63.42,63.38,63.4,13700.0,42.9818,43.0022,42.975,42.9886,13700.0
2007-05-18 10:25:00,63.38,63.48,63.38,63.47,9900.0,42.975,43.0428,42.975,43.0361,9900.0
2007-05-18 10:30:00,63.47,63.53,63.47,63.5,8100.0,43.0361,43.0767,43.0361,43.0564,8100.0
2007-05-18 10:35:00,63.5,63.53,63.49,63.51,5200.0,43.0564,43.0767,43.0496,43.0632,5200.0
2007-05-18 10:40:00,63.51,63.51,63.5,63.5,9600.0,43.0632,43.0632,43.0564,43.0564,9600.0
2007-05-18 10:45:00,63.5,63.54,63.5,63.51,15200.0,43.0564,43.0835,43.0564,43.0632,15200.0
2007-05-18 10:50:00,63.51,63.51,63.46,63.5,8100.0,43.0632,43.0632,43.0293,43.0564,8100.0
2007-05-18 10:55:00,63.51,63.53,63.48,63.48,2900.0,43.0632,43.0767,43.0428,43.0428,2900.0
2007-05-18 11:00:00,63.48,63.52,63.44,63.51,5000.0,43.0428,43.07,43.0157,43.0632,5000.0
2007-05-18 11:05:00,63.51,63.54,63.51,63.54,11800.0,43.0632,43.0835,43.0632,43.0835,11800.0
2007-05-18 11:10:00,63.55,63.55,63.52,63.54,9100.0,43.0903,43.0903,43.07,43.0835,9100.0
2007-05-18 11:15:00,63.54,63.55,63.46,63.48,13700.0,43.0835,43.0903,43.0293,43.0428,13700.0
2007-05-18 11:20:00,63.48,63.55,63.48,63.55,6400.0,43.0428,43.0903,43.0428,43.0903,6400.0
2007-05-18 11:25:00,63.55,63.67,63.54,63.67,8000.0,43.0903,43.1717,43.0835,43.1717,8000.0
2007-05-18 11:30:00,63.66,63.73,63.66,63.67,5400.0,43.1649,43.2123,43.1649,43.1717,5400.0
2007-05-18 11:35:00,63.67,63.67,63.63,63.63,3000.0,43.1717,43.1717,43.1445,43.1445,3000.0
2007-05-18 11:40:00,63.63,63.64,63.62,63.64,4200.0,43.1445,43.1513,43.1378,43.1513,4200.0
2007-05-18 11:45:00,63.64,63.65,63.62,63.62,6400.0,43.1513,43.1581,43.1378,43.1378,6400.0
2007-05-18 11:50:00,63.6,63.61,63.58,63.6,4400.0,43.1242,43.131,43.1106,43.1242,4400.0
2007-05-18 11:55:00,63.6,63.62,63.57,63.61,4700.0,43.1242,43.1378,43.1039,43.131,4700.0
2007-05-18 12:00:00,63.61,63.62,63.6,63.61,2900.0,43.131,43.1378,43.1242,43.131,2900.0
2007-05-18 12:05:00,63.6,63.6,63.59,63.6,4000.0,43.1242,43.1242,43.1174,43.1242,4000.0
2007-05-18 12:10:00,63.6,63.61,63.6,63.61,7600.0,43.1242,43.131,43.1242,43.131,7600.0
2007-05-18 12:15:00,63.6,63.61,63.6,63.6,1700.0,43.1242,43.131,43.1242,43.1242,1700.0
2007-05-18 12:20:00,63.61,63.72,63.6,63.68,9200.0,43.131,43.2056,43.1242,43.1784,9200.0
2007-05-18 12:25:00,63.69,63.7,63.68,63.69,5500.0,43.1852,43.192,43.1784,43.1852,5500.0
2007-05-18 12:30:00,63.68,63.69,63.62,63.62,7000.0,43.1784,43.1852,43.1378,43.1378,7000.0
2007-05-18 12:35:00,63.63,63.65,63.63,63.64,6200.0,43.1445,43.1581,43.1445,43.1513,6200.0
2007-05-18 12:40:00,63.63,63.74,63.63,63.69,11200.0,43.1445,43.2191,43.1445,43.1852,11200.0
2007-05-18 12:45:00,63.7,63.71,63.7,63.71,6300.0,43.192,43.1988,43.192,43.1988,6300.0
2007-05-18 12:50:00,63.71,63.74,63.69,63.74,3900.0,43.1988,43.2191,43.1852,43.2191,3900.0
2007-05-18 12:55:00,63.74,63.78,63.72,63.78,6700.0,43.2191,43.2463,43.2056,43.2463,6700.0
2007-05-18 13:00:00,63.77,63.79,63.77,63.79,2100.0,43.2395,43.253,43.2395,43.253,2100.0
2007-05-18 13:05:00,63.79,63.83,63.79,63.8,6500.0,43.253,43.2802,43.253,43.2598,6500.0
2007-05-18 13:10:00,63.79,63.79,63.77,63.77,2700.0,43.253,43.253,43.2395,43.2395,2700.0
2007-05-18 13:15:00,63.77,63.79,63.77,63.78,2300.0,43.2395,43.253,43.2395,43.2463,2300.0
2007-05-18 13:20:00,63.78,63.78,63.75,63.75,4500.0,43.2463,43.2463,43.2259,43.2259,4500.0
2007-05-18 13:25:00,63.75,63.75,63.71,63.71,1800.0,43.2259,43.2259,43.1988,43.1988,1800.0
2007-05-18 13:30:00,63.71,63.74,63.7,63.74,2300.0,43.1988,43.2191,43.192,43.2191,2300.0
2007-05-18 13:35:00,63.73,63.75,63.71,63.71,4300.0,43.2123,43.2259,43.1988,43.1988,4300.0
2007-05-18 13:40:00,63.72,63.81,63.72,63.81,4500.0,43.2056,43.2666,43.2056,43.2666,4500.0
2007-05-18 13:45:00,63.82,63.86,63.82,63.86,4600.0,43.2734,43.3005,43.2734,43.3005,4600.0
2007-05-18 13:50:00,63.86,63.88,63.85,63.87,5100.0,43.3005,43.3141,43.2937,43.3073,5100.0
2007-05-18 13:55:00,63.85,63.85,63.79,63.8,8400.0,43.2937,43.2937,43.253,43.2598,8400.0
2007-05-18 14:00:00,63.79,63.8,63.74,63.76,9200.0,43.253,43.2598,43.2191,43.2327,9200.0
2007-05-18 14:05:00,63.76,63.81,63.76,63.8,6400.0,43.2327,43.2666,43.2327,43.2598,6400.0
2007-05-18 14:10:00,63.8,63.8,63.79,63.8,3100.0,43.2598,43.2598,43.253,43.2598,3100.0
2007-05-18 14:15:00,63.8,63.89,63.78,63.88,50400.0,43.2598,43.3208,43.2463,43.3141,50400.0
2007-05-18 14:20:00,63.89,63.92,63.87,63.89,5500.0,43.3208,43.3412,43.3073,43.3208,5500.0
2007-05-18 14:25:00,63.88,63.88,63.83,63.83,10000.0,43.3141,43.3141,43.2802,43.2802,10000.0
2007-05-18 14:30:00,63.84,63.9,63.82,63.87,21600.0,43.2869,43.3276,43.2734,43.3073,21600.0
2007-05-18 14:35:00,63.88,63.89,63.86,63.86,5800.0,43.3141,43.3208,43.3005,43.3005,5800.0
2007-05-18 14:40:00,63.84,63.85,63.76,63.81,18300.0,43.2869,43.2937,43.2327,43.2666,18300.0
2007-05-18 14:45:00,63.81,63.82,63.77,63.81,5400.0,43.2666,43.2734,43.2395,43.2666,5400.0
2007-05-18 14:50:00,63.81,63.9,63.81,63.9,17300.0,43.2666,43.3276,43.2666,43.3276,17300.0
2007-05-18 14:55:00,63.89,63.92,63.88,63.88,7400.0,43.3208,43.3412,43.3141,43.3141,7400.0
2007-05-18 15:00:00,63.88,63.9,63.87,63.89,9400.0,43.3141,43.3276,43.3073,43.3208,9400.0
2007-05-18 15:05:00,63.87,63.88,63.82,63.86,17800.0,43.3073,43.3141,43.2734,43.3005,17800.0
2007-05-18 15:10:00,63.88,63.94,63.87,63.87,24700.0,43.3141,43.3547,43.3073,43.3073,24700.0
2007-05-18 15:15:00,63.88,63.89,63.82,63.88,8700.0,43.3141,43.3208,43.2734,43.3141,8700.0
2007-05-18 15:20:00,63.9,63.97,63.9,63.9,8900.0,43.3276,43.3751,43.3276,43.3276,8900.0
2007-05-18 15:25:00,63.9,63.91,63.89,63.89,4600.0,43.3276,43.3344,43.3208,43.3208,4600.0
2007-05-18 15:30:00,63.89,63.89,63.81,63.83,13000.0,43.3208,43.3208,43.2666,43.2802,13000.0
2007-05-18 15:35:00,63.81,63.84,63.75,63.79,16800.0,43.2666,43.2869,43.2259,43.253,16800.0
2007-05-18 15:40:00,63.8,63.84,63.78,63.81,10800.0,43.2598,43.2869,43.2463,43.2666,10800.0
2007-05-18 15:45:00,63.81,63.83,63.74,63.75,9600.0,43.2666,43.2802,43.2191,43.2259,9600.0
2007-05-18 15:50:00,63.75,63.8,63.75,63.78,8300.0,43.2259,43.2598,43.2259,43.2463,8300.0
2007-05-18 15:55:00,63.78,63.78,63.73,63.78,26500.0,43.2463,43.2463,43.2123,43.2463,26500.0
2007-05-21 09:30:00,63.9,63.9,63.75,63.79,9400.0,43.3276,43.3276,43.2259,43.253,9400.0
2007-05-21 09:35:00,63.8,63.99,63.78,63.96,9300.0,43.2598,43.3886,43.2463,43.3683,9300.0
2007-05-21 09:40:00,63.97,63.97,63.79,63.8,15000.0,43.3751,43.3751,43.253,43.2598,15000.0
2007-05-21 09:45:00,63.85,63.92,63.85,63.92,14800.0,43.2937,43.3412,43.2937,43.3412,14800.0
2007-05-21 09:50:00,63.92,63.92,63.87,63.87,7000.0,43.3412,43.3412,43.3073,43.3073,7000.0
2007-05-21 09:55:00,63.88,63.88,63.87,63.87,3000.0,43.3141,43.3141,43.3073,43.3073,3000.0
2007-05-21 10:00:00,63.87,63.92,63.87,63.92,16600.0,43.3073,43.3412,43.3073,43.3412,16600.0
2007-05-21 10:05:00,63.92,63.92,63.88,63.89,21500.0,43.3412,43.3412,43.3141,43.3208,21500.0
2007-05-21 10:10:00,63.89,63.93,63.88,63.88,8000.0,43.3208,43.348,43.3141,43.3141,8000.0
2007-05-21 10:15:00,63.85,63.85,63.72,63.73,5300.0,43.2937,43.2937,43.2056,43.2123,5300.0
2007-05-21 10:20:00,63.73,63.86,63.7,63.86,4000.0,43.2123,43.3005,43.192,43.3005,4000.0
2007-05-21 10:25:00,63.88,63.9,63.86,63.86,3900.0,43.3141,43.3276,43.3005,43.3005,3900.0
2007-05-21 10:30:00,63.86,63.9,63.85,63.89,2400.0,43.3005,43.3276,43.2937,43.3208,2400.0
2007-05-21 10:35:00,63.9,63.96,63.9,63.91,4200.0,43.3276,43.3683,43.3276,43.3344,4200.0
2007-05-21 10:40:00,63.93,64.0,63.9,63.97,4900.0,43.348,43.3954,43.3276,43.3751,4900.0
2007-05-21 10:45:00,63.99,64.17,63.96,64.17,12100.0,43.3886,43.5107,43.3683,43.5107,12100.0
2007-05-21 10:50:00,64.16,64.16,64.09,64.1,4800.0,43.5039,43.5039,43.4564,43.4632,4800.0
2007-05-21 10:55:00,64.11,64.11,64.08,64.09,2700.0,43.47,43.47,43.4497,43.4564,2700.0
2007-05-21 11:00:00,64.06,64.06,63.99,64.02,6800.0,43.4361,43.4361,43.3886,43.409,6800.0
2007-05-21 11:05:00,64.01,64.09,64.01,64.06,9600.0,43.4022,43.4564,43.4022,43.4361,9600.0
2007-05-21 11:10:00,64.06,64.06,64.03,64.03,10400.0,43.4361,43.4361,43.4158,43.4158,10400.0
2007-05-21 11:15:00,64.03,64.05,64.03,64.04,8400.0,43.4158,43.4293,43.4158,43.4225,8400.0
2007-05-21 11:20:00,64.04,64.09,64.04,64.07,4500.0,43.4225,43.4564,43.4225,43.4429,4500.0
2007-05-21 11:25:00,64.08,64.08,64.05,64.05,2500.0,43.4497,43.4497,43.4293,43.4293,2500.0
2007-05-21 11:30:00,64.05,64.06,64.01,64.02,4800.0,43.4293,43.4361,43.4022,43.409,4800.0
2007-05-21 11:35:00,64.01,64.06,64.01,64.06,4200.0,43.4022,43.4361,43.4022,43.4361,4200.0
2007-05-21 11:40:00,64.03,64.05,64.03,64.03,4900.0,43.4158,43.4293,43.4158,43.4158,4900.0
2007-05-21 11:45:00,64.04,64.05,64.01,64.01,8600.0,43.4225,43.4293,43.4022,43.4022,8600.0
2007-05-21 11:50:00,64.02,64.12,64.02,64.1,5900.0,43.409,43.4768,43.409,43.4632,5900.0
2007-05-21 11:55:00,64.1,64.12,64.04,64.05,13700.0,43.4632,43.4768,43.4225,43.4293,13700.0
2007-05-21 12:00:00,64.06,64.06,64.03,64.05,2700.0,43.4361,43.4361,43.4158,43.4293,2700.0
2007-05-21 12:05:00,64.05,64.21,64.04,64.21,11500.0,43.4293,43.5378,43.4225,43.5378,11500.0
2007-05-21 12:10:00,64.22,64.23,64.18,64.21,12000.0,43.5446,43.5514,43.5175,43.5378,12000.0
2007-05-21 12:15:00,64.2,64.2,64.14,64.2,12000.0,43.531,43.531,43.4903,43.531,12000.0
2007-05-21 12:20:00,64.21,64.23,64.16,64.2,13500.0,43.5378,43.5514,43.5039,43.531,13500.0
2007-05-21 12:25:00,64.2,64.2,64.17,64.17,7200.0,43.531,43.531,43.5107,43.5107,7200.0
2007-05-21 12:30:00,64.19,64.21,64.17,64.2,3600.0,43.5243,43.5378,43.5107,43.531,3600.0
2007-05-21 12:35:00,64.2,64.2,64.17,64.19,12500.0,43.531,43.531,43.5107,43.5243,12500.0
2007-05-21 12:40:00,64.19,64.2,64.16,64.18,22000.0,43.5243,43.531,43.5039,43.5175,22000.0
2007-05-21 12:45:00,64.15,64.2,64.14,64.15,13800.0,43.4971,43.531,43.4903,43.4971,13800.0
2007-05-21 12:50:00,64.13,64.13,64.11,64.11,2300.0,43.4836,43.4836,43.47,43.47,2300.0
2007-05-21 12:55:00,64.12,64.17,64.08,64.09,17800.0,43.4768,43.5107,43.4497,43.4564,17800.0
2007-05-21 13:00:00,64.09,64.14,64.09,64.14,2500.0,43.4564,43.4903,43.4564,43.4903,2500.0
2007-05-21 13:05:00,64.13,64.14,64.13,64.14,1600.0,43.4836,43.4903,43.4836,43.4903,1600.0
2007-05-21 13:10:00,64.15,64.16,64.14,64.16,800.0,43.4971,43.5039,43.4903,43.5039,800.0
2007-05-21 13:15:00,64.15,64.17,64.12,64.15,5400.0,43.4971,43.5107,43.4768,43.4971,5400.0
2007-05-21 13:20:00,64.17,64.17,64.15,64.17,2700.0,43.5107,43.5107,43.4971,43.5107,2700.0
2007-05-21 13:25:00,64.17,64.18,64.17,64.17,1600.0,43.5107,43.5175,43.5107,43.5107,1600.0
2007-05-21 13:30:00,64.17,64.17,64.1,64.1,4700.0,43.5107,43.5107,43.4632,43.4632,4700.0
2007-05-21 13:35:00,64.11,64.12,64.08,64.08,4400.0,43.47,43.4768,43.4497,43.4497,4400.0
2007-05-21 13:40:00,64.08,64.1,64.04,64.06,6600.0,43.4497,43.4632,43.4225,43.4361,6600.0
2007-05-21 13:45:00,64.06,64.11,64.05,64.11,3700.0,43.4361,43.47,43.4293,43.47,3700.0
2007-05-21 13:50:00,64.11,64.11,64.1,64.11,6000.0,43.47,43.47,43.4632,43.47,6000.0
2007-05-21 13:55:00,64.11,64.11,64.1,64.1,1400.0,43.47,43.47,43.4632,43.4632,1400.0
2007-05-21 14:00:00,64.1,64.11,64.08,64.11,4300.0,43.4632,43.47,43.4497,43.47,4300.0
2007-05-21 14:05:00,64.12,64.14,64.12,64.13,7400.0,43.4768,43.4903,43.4768,43.4836,7400.0
2007-05-21 14:10:00,64.13,64.16,64.12,64.14,4200.0,43.4836,43.5039,43.4768,43.4903,4200.0
2007-05-21 14:15:00,64.15,64.17,64.14,64.17,6700.0,43.4971,43.5107,43.4903,43.5107,6700.0
2007-05-21 14:20:00,64.18,64.18,64.16,64.17,8600.0,43.5175,43.5175,43.5039,43.5107,8600.0
2007-05-21 14:25:00,64.17,64.17,64.15,64.15,2800.0,43.5107,43.5107,43.4971,43.4971,2800.0
2007-05-21 14:30:00,64.15,64.15,64.14,64.14,3200.0,43.4971,43.4971,43.4903,43.4903,3200.0
2007-05-21 14:35:00,64.14,64.2,64.14,64.2,6500.0,43.4903,43.531,43.4903,43.531,6500.0
2007-05-21 14:40:00,64.19,64.24,64.19,64.23,6300.0,43.5243,43.5582,43.5243,43.5514,6300.0
2007-05-21 14:45:00,64.23,64.27,64.21,64.27,7100.0,43.5514,43.5785,43.5378,43.5785,7100.0
2007-05-21 14:50:00,64.27,64.3,64.25,64.25,9000.0,43.5785,43.5988,43.5649,43.5649,9000.0
2007-05-21 14:55:00,64.26,64.26,64.15,64.2,7400.0,43.5717,43.5717,43.4971,43.531,7400.0
2007-05-21 15:00:00,64.22,64.22,64.15,64.15,2800.0,43.5446,43.5446,43.4971,43.4971,2800.0
2007-05-21 15:05:00,64.15,64.16,64.07,64.14,25000.0,43.4971,43.5039,43.4429,43.4903,25000.0
2007-05-21 15:10:00,64.14,64.2,64.13,64.17,20800.0,43.4903,43.531,43.4836,43.5107,20800.0
2007-05-21 15:15:00,64.18,64.2,64.12,64.18,12900.0,43.5175,43.531,43.4768,43.5175,12900.0
2007-05-21 15:20:00,64.17,64.18,64.09,64.13,27800.0,43.5107,43.5175,43.4564,43.4836,27800.0
2007-05-21 15:25:00,64.14,64.14,64.03,64.04,22400.0,43.4903,43.4903,43.4158,43.4225,22400.0
2007-05-21 15:30:00,64.05,64.15,64.04,64.12,21000.0,43.4293,43.4971,43.4225,43.4768,21000.0
2007-05-21 15:35:00,64.13,64.2,64.12,64.2,23700.0,43.4836,43.531,43.4768,43.531,23700.0
2007-05-21 15:40:00,64.21,64.26,64.21,64.23,23700.0,43.5378,43.5717,43.5378,43.5514,23700.0
2007-05-21 15:45:00,64.25,64.27,64.19,64.24,12500.0,43.5649,43.5785,43.5243,43.5582,12500.0
2007-05-21 15:50:00,64.23,64.25,64.21,64.22,15400.0,43.5514,43.5649,43.5378,43.5446,15400.0
2007-05-21 15:55:00,64.22,64.25,64.15,64.21,23400.0,43.5446,43.5649,43.4971,43.5378,23400.0
2007-05-22 09:30:00,64.35,64.37,64.21,64.28,12000.0,43.6327,43.6463,43.5378,43.5853,12000.0
2007-05-22 09:35:00,64.28,64.34,64.27,64.34,4000.0,43.5853,43.626,43.5785,43.626,4000.0
2007-05-22 09:40:00,64.33,64.43,64.31,64.31,6800.0,43.6192,43.687,43.6056,43.6056,6800.0
2007-05-22 09:45:00,64.35,64.36,64.31,64.32,4500.0,43.6327,43.6395,43.6056,43.6124,4500.0
2007-05-22 09:50:00,64.35,64.37,64.27,64.32,3800.0,43.6327,43.6463,43.5785,43.6124,3800.0
2007-05-22 09:55:00,64.3,64.32,64.24,64.3,7800.0,43.5988,43.6124,43.5582,43.5988,7800.0
2007-05-22 10:00:00,64.32,64.36,64.3,64.36,6400.0,43.6124,43.6395,43.5988,43.6395,6400.0
2007-05-22 10:05:00,64.37,64.4,64.26,64.32,8300.0,43.6463,43.6666,43.5717,43.6124,8300.0
2007-05-22 10:10:00,64.28,64.37,64.28,64.37,6700.0,43.5853,43.6463,43.5853,43.6463,6700.0
2007-05-22 10:15:00,64.36,64.37,64.27,64.3,6700.0,43.6395,43.6463,43.5785,43.5988,6700.0
2007-05-22 10:20:00,64.28,64.3,64.22,64.29,9700.0,43.5853,43.5988,43.5446,43.5921,9700.0
2007-05-22 10:25:00,64.31,64.36,64.31,64.36,8000.0,43.6056,43.6395,43.6056,43.6395,8000.0
2007-05-22 10:30:00,64.37,64.43,64.37,64.43,9200.0,43.6463,43.687,43.6463,43.687,9200.0
2007-05-22 10:35:00,64.41,64.43,64.3,64.32,20600.0,43.6734,43.687,43.5988,43.6124,20600.0
2007-05-22 10:40:00,64.32,64.35,64.28,64.28,13400.0,43.6124,43.6327,43.5853,43.5853,13400.0
2007-05-22 10:45:00,64.3,64.37,64.24,64.35,16500.0,43.5988,43.6463,43.5582,43.6327,16500.0
2007-05-22 10:50:00,64.37,64.44,64.3,64.3,12400.0,43.6463,43.6938,43.5988,43.5988,12400.0
2007-05-22 10:55:00,64.28,64.33,64.28,64.3,5100.0,43.5853,43.6192,43.5853,43.5988,5100.0
2007-05-22 11:00:00,64.29,64.32,64.27,64.27,17800.0,43.5921,43.6124,43.5785,43.5785,17800.0
2007-05-22 11:05:00,64.3,64.33,64.29,64.3,9300.0,43.5988,43.6192,43.5921,43.5988,9300.0
2007-05-22 11:10:00,64.3,64.36,64.28,64.33,8500.0,43.5988,43.6395,43.5853,43.6192,8500.0
2007-05-22 11:15:00,64.31,64.31,64.19,64.19,19200.0,43.6056,43.6056,43.5243,43.5243,19200.0
2007-05-22 11:20:00,64.21,64.23,64.18,64.2,4900.0,43.5378,43.5514,43.5175,43.531,4900.0
2007-05-22 11:25:00,64.19,64.33,64.19,64.33,16500.0,43.5243,43.6192,43.5243,43.6192,16500.0
2007-05-22 11:30:00,64.33,64.38,64.33,64.37,10000.0,43.6192,43.6531,43.6192,43.6463,10000.0
2007-05-22 11:35:00,64.38,64.4,64.37,64.4,6500.0,43.6531,43.6666,43.6463,43.6666,6500.0
2007-05-22 11:40:00,64.4,64.42,64.38,64.4,9800.0,43.6666,43.6802,43.6531,43.6666,9800.0
2007-05-22 11:45:00,64.4,64.4,64.38,64.39,5400.0,43.6666,43.6666,43.6531,43.6599,5400.0
2007-05-22 11:50:00,64.38,64.38,64.33,64.34,9400.0,43.6531,43.6531,43.6192,43.626,9400.0
2007-05-22 11:55:00,64.32,64.33,64.29,64.29,13200.0,43.6124,43.6192,43.5921,43.5921,13200.0
2007-05-22 12:00:00,64.3,64.3,64.28,64.29,3600.0,43.5988,43.5988,43.5853,43.5921,3600.0
2007-05-22 12:05:00,64.29,64.31,64.27,64.28,29500.0,43.5921,43.6056,43.5785,43.5853,29500.0
2007-05-22 12:10:00,64.28,64.29,64.24,64.25,17800.0,43.5853,43.5921,43.5582,43.5649,17800.0
2007-05-22 12:15:00,64.24,64.24,64.23,64.24,6300.0,43.5582,43.5582,43.5514,43.5582,6300.0
2007-05-22 12:20:00,64.24,64.27,64.22,64.23,26400.0,43.5582,43.5785,43.5446,43.5514,26400.0
2007-05-22 12:25:00,64.23,64.24,64.22,64.22,1200.0,43.5514,43.5582,43.5446,43.5446,1200.0
2007-05-22 12:30:00,64.22,64.26,64.22,64.26,24000.0,43.5446,43.5717,43.5446,43.5717,24000.0
2007-05-22 12:35:00,64.26,64.26,64.22,64.22,20200.0,43.5717,43.5717,43.5446,43.5446,20200.0
2007-05-22 12:40:00,64.22,64.3,64.22,64.3,36100.0,43.5446,43.5988,43.5446,43.5988,36100.0
2007-05-22 12:45:00,64.29,64.3,64.26,64.3,4600.0,43.5921,43.5988,43.5717,43.5988,4600.0
2007-05-22 12:50:00,64.29,64.37,64.29,64.37,5100.0,43.5921,43.6463,43.5921,43.6463,5100.0
2007-05-22 12:55:00,64.36,64.45,64.36,64.44,8700.0,43.6395,43.7005,43.6395,43.6938,8700.0
2007-05-22 13:00:00,64.42,64.44,64.42,64.42,4500.0,43.6802,43.6938,43.6802,43.6802,4500.0
2007-05-22 13:05:00,64.43,64.43,64.4,64.42,8300.0,43.687,43.687,43.6666,43.6802,8300.0
2007-05-22 13:10:00,64.42,64.42,64.35,64.35,3700.0,43.6802,43.6802,43.6327,43.6327,3700.0
2007-05-22 13:15:00,64.36,64.39,64.3,64.31,9400.0,43.6395,43.6599,43.5988,43.6056,9400.0
2007-05-22 13:20:00,64.3,64.37,64.3,64.36,9400.0,43.5988,43.6463,43.5988,43.6395,9400.0
2007-05-22 13:25:00,64.34,64.39,64.34,64.38,3000.0,43.626,43.6599,43.626,43.6531,3000.0
2007-05-22 13:30:00,64.39,64.5,64.39,64.48,7400.0,43.6599,43.7344,43.6599,43.7209,7400.0
2007-05-22 13:35:00,64.48,64.51,64.42,64.49,12900.0,43.7209,43.7412,43.6802,43.7277,12900.0
2007-05-22 13:40:00,64.49,64.5,64.47,64.5,7400.0,43.7277,43.7344,43.7141,43.7344,7400.0
2007-05-22 13:45:00,64.49,64.5,64.49,64.5,10600.0,43.7277,43.7344,43.7277,43.7344,10600.0
2007-05-22 13:50:00,64.5,64.59,64.5,64.56,29000.0,43.7344,43.7955,43.7344,43.7751,29000.0
2007-05-22 13:55:00,64.55,64.55,64.5,64.51,2600.0,43.7684,43.7684,43.7344,43.7412,2600.0
2007-05-22 14:00:00,64.52,64.54,64.51,64.54,2400.0,43.748,43.7616,43.7412,43.7616,2400.0
2007-05-22 14:05:00,64.54,64.65,64.54,64.64,7500.0,43.7616,43.8362,43.7616,43.8294,7500.0
2007-05-22 14:10:00,64.64,64.72,64.63,64.72,28100.0,43.8294,43.8836,43.8226,43.8836,28100.0
2007-05-22 14:15:00,64.71,64.71,64.6,64.6,7600.0,43.8768,43.8768,43.8023,43.8023,7600.0
2007-05-22 14:20:00,64.63,64.63,64.59,64.62,4000.0,43.8226,43.8226,43.7955,43.8158,4000.0
2007-05-22 14:25:00,64.62,64.65,64.62,64.65,5100.0,43.8158,43.8362,43.8158,43.8362,5100.0
2007-05-22 14:30:00,64.65,64.73,64.65,64.69,12900.0,43.8362,43.8904,43.8362,43.8633,12900.0
2007-05-22 14:35:00,64.71,64.72,64.64,64.64,12400.0,43.8768,43.8836,43.8294,43.8294,12400.0
2007-05-22 14:40:00,64.62,64.62,64.55,64.58,8200.0,43.8158,43.8158,43.7684,43.7887,8200.0
2007-05-22 14:45:00,64.58,64.64,64.58,64.59,8400.0,43.7887,43.8294,43.7887,43.7955,8400.0
2007-05-22 14:50:00,64.59,64.59,64.53,64.53,8300.0,43.7955,43.7955,43.7548,43.7548,8300.0
2007-05-22 14:55:00,64.53,64.53,64.47,64.47,24100.0,43.7548,43.7548,43.7141,43.7141,24100.0
2007-05-22 15:00:00,64.46,64.5,64.44,64.45,37100.0,43.7073,43.7344,43.6938,43.7005,37100.0
2007-05-22 15:05:00,64.46,64.48,64.43,64.47,8100.0,43.7073,43.7209,43.687,43.7141,8100.0
2007-05-22 15:10:00,64.47,64.47,64.39,64.39,10900.0,43.7141,43.7141,43.6599,43.6599,10900.0
2007-05-22 15:15:00,64.4,64.4,64.31,64.35,9100.0,43.6666,43.6666,43.6056,43.6327,9100.0
2007-05-22 15:20:00,64.35,64.37,64.31,64.31,13500.0,43.6327,43.6463,43.6056,43.6056,13500.0
2007-05-22 15:25:00,64.31,64.35,64.3,64.34,38600.0,43.6056,43.6327,43.5988,43.626,38600.0
2007-05-22 15:30:00,64.35,64.35,64.32,64.34,8900.0,43.6327,43.6327,43.6124,43.626,8900.0
2007-05-22 15:35:00,64.34,64.36,64.28,64.36,42300.0,43.626,43.6395,43.5853,43.6395,42300.0
2007-05-22 15:40:00,64.36,64.41,64.36,64.39,14800.0,43.6395,43.6734,43.6395,43.6599,14800.0
2007-05-22 15:45:00,64.39,64.45,64.33,64.34,10600.0,43.6599,43.7005,43.6192,43.626,10600.0
2007-05-22 15:50:00,64.32,64.37,64.28,64.28,26000.0,43.6124,43.6463,43.5853,43.5853,26000.0
2007-05-22 15:55:00,64.29,64.37,64.26,64.32,30900.0,43.5921,43.6463,43.5717,43.6124,30900.0
2007-05-23 09:30:00,64.17,64.26,63.87,64.0,31100.0,43.5107,43.5717,43.3073,43.3954,31100.0
2007-05-23 09:35:00,64.0,64.13,63.91,64.03,25100.0,43.3954,43.4836,43.3344,43.4158,25100.0
2007-05-23 09:40:00,64.07,64.25,64.06,64.23,23700.0,43.4429,43.5649,43.4361,43.5514,23700.0
2007-05-23 09:45:00,64.25,64.34,64.22,64.26,12500.0,43.5649,43.626,43.5446,43.5717,12500.0
2007-05-23 09:50:00,64.26,65.56,64.25,65.13,197900.0,43.5717,44.4532,43.5649,44.1616,197900.0
2007-05-23 09:55:00,65.14,65.48,64.9,65.36,191900.0,44.1684,44.3989,44.0057,44.3176,191900.0
2007-05-23 10:00:00,65.36,65.95,65.35,65.82,97600.0,44.3176,44.7176,44.3108,44.6295,97600.0
2007-05-23 10:05:00,65.82,66.6,65.82,66.42,122000.0,44.6295,45.1584,44.6295,45.0363,122000.0
2007-05-23 10:10:00,66.41,66.62,66.2,66.5,97800.0,45.0295,45.1719,44.8871,45.0906,97800.0
2007-05-23 10:15:00,66.5,66.52,66.2,66.31,83500.0,45.0906,45.1041,44.8871,44.9617,83500.0
2007-05-23 10:20:00,66.32,66.32,66.05,66.19,31800.0,44.9685,44.9685,44.7854,44.8804,31800.0
2007-05-23 10:25:00,66.17,66.35,66.15,66.24,43100.0,44.8668,44.9888,44.8532,44.9143,43100.0
2007-05-23 10:30:00,66.24,66.24,65.88,66.04,286900.0,44.9143,44.9143,44.6702,44.7787,286900.0
2007-05-23 10:35:00,66.03,66.08,65.9,65.99,156000.0,44.7719,44.8058,44.6837,44.7447,156000.0
2007-05-23 10:40:00,65.99,66.05,65.85,65.98,65000.0,44.7447,44.7854,44.6498,44.738,65000.0
2007-05-23 10:45:00,65.98,66.05,65.9,65.91,58000.0,44.738,44.7854,44.6837,44.6905,58000.0
2007-05-23 10:50:00,65.93,65.99,65.88,65.91,45100.0,44.7041,44.7447,44.6702,44.6905,45100.0
2007-05-23 10:55:00,65.91,65.97,65.88,65.89,40700.0,44.6905,44.7312,44.6702,44.6769,40700.0
2007-05-23 11:00:00,65.88,65.89,65.59,65.7,40400.0,44.6702,44.6769,44.4735,44.5481,40400.0
2007-05-23 11:05:00,65.69,65.75,65.6,65.74,13500.0,44.5413,44.582,44.4803,44.5752,13500.0
2007-05-23 11:10:00,65.74,65.74,65.62,65.66,13800.0,44.5752,44.5752,44.4939,44.521,13800.0
2007-05-23 11:15:00,65.67,66.0,65.64,65.94,70700.0,44.5278,44.7515,44.5074,44.7108,70700.0
2007-05-23 11:20:00,65.94,65.94,65.64,65.7,21100.0,44.7108,44.7108,44.5074,44.5481,21100.0
2007-05-23 11:25:00,65.75,65.96,65.75,65.92,12700.0,44.582,44.7244,44.582,44.6973,12700.0
2007-05-23 11:30:00,65.92,65.92,65.68,65.83,23300.0,44.6973,44.6973,44.5346,44.6363,23300.0
2007-05-23 11:35:00,65.81,65.82,65.67,65.74,16300.0,44.6227,44.6295,44.5278,44.5752,16300.0
2007-05-23 11:40:00,65.73,65.84,65.73,65.84,17800.0,44.5685,44.643,44.5685,44.643,17800.0
2007-05-23 11:45:00,65.85,65.94,65.84,65.92,13600.0,44.6498,44.7108,44.643,44.6973,13600.0
2007-05-23 11:50:00,65.93,66.02,65.87,66.0,230700.0,44.7041,44.7651,44.6634,44.7515,230700.0
2007-05-23 11:55:00,66.0,66.13,65.93,65.94,88400.0,44.7515,44.8397,44.7041,44.7108,88400.0
2007-05-23 12:00:00,65.88,65.99,65.85,65.87,21500.0,44.6702,44.7447,44.6498,44.6634,21500.0
2007-05-23 12:05:00,65.87,65.99,65.87,65.99,8200.0,44.6634,44.7447,44.6634,44.7447,8200.0
2007-05-23 12:10:00,66.0,66.01,65.93,66.0,33100.0,44.7515,44.7583,44.7041,44.7515,33100.0
2007-05-23 12:15:00,66.0,66.14,65.99,65.99,19600.0,44.7515,44.8465,44.7447,44.7447,19600.0
2007-05-23 12:20:00,65.98,66.08,65.9,66.08,16500.0,44.738,44.8058,44.6837,44.8058,16500.0
2007-05-23 12:25:00,66.08,66.08,65.91,65.94,20800.0,44.8058,44.8058,44.6905,44.7108,20800.0
2007-05-23 12:30:00,65.93,65.94,65.66,65.71,25100.0,44.7041,44.7108,44.521,44.5549,25100.0
2007-05-23 12:35:00,65.72,65.77,65.62,65.68,17600.0,44.5617,44.5956,44.4939,44.5346,17600.0
2007-05-23 12:40:00,65.67,65.83,65.67,65.83,9800.0,44.5278,44.6363,44.5278,44.6363,9800.0
2007-05-23 12:45:00,65.83,65.9,65.79,65.87,8900.0,44.6363,44.6837,44.6091,44.6634,8900.0
2007-05-23 12:50:00,65.88,65.94,65.87,65.9,12800.0,44.6702,44.7108,44.6634,44.6837,12800.0
2007-05-23 12:55:00,65.9,66.0,65.9,66.0,11100.0,44.6837,44.7515,44.6837,44.7515,11100.0
2007-05-23 13:00:00,66.0,66.05,65.97,65.97,40600.0,44.7515,44.7854,44.7312,44.7312,40600.0
2007-05-23 13:05:00,65.97,66.01,65.91,66.0,13900.0,44.7312,44.7583,44.6905,44.7515,13900.0
2007-05-23 13:10:00,66.0,66.0,65.91,65.96,10100.0,44.7515,44.7515,44.6905,44.7244,10100.0
2007-05-23 13:15:00,65.96,66.0,65.96,66.0,5600.0,44.7244,44.7515,44.7244,44.7515,5600.0
2007-05-23 13:20:00,66.0,66.01,65.98,66.0,13400.0,44.7515,44.7583,44.738,44.7515,13400.0
2007-05-23 13:25:00,66.0,66.0,65.96,65.97,11200.0,44.7515,44.7515,44.7244,44.7312,11200.0
2007-05-23 13:30:00,65.97,65.99,65.93,65.93,6900.0,44.7312,44.7447,44.7041,44.7041,6900.0
2007-05-23 13:35:00,65.94,65.94,65.9,65.92,8400.0,44.7108,44.7108,44.6837,44.6973,8400.0
2007-05-23 13:40:00,65.91,65.96,65.88,65.95,30400.0,44.6905,44.7244,44.6702,44.7176,30400.0
2007-05-23 13:45:00,65.95,65.95,65.9,65.92,6500.0,44.7176,44.7176,44.6837,44.6973,6500.0
2007-05-23 13:50:00,65.91,65.94,65.91,65.94,5900.0,44.6905,44.7108,44.6905,44.7108,5900.0
2007-05-23 13:55:00,65.96,65.98,65.9,65.91,18100.0,44.7244,44.738,44.6837,44.6905,18100.0
2007-05-23 14:00:00,65.91,65.97,65.81,65.85,16900.0,44.6905,44.7312,44.6227,44.6498,16900.0
2007-05-23 14:05:00,65.85,65.9,65.78,65.85,22400.0,44.6498,44.6837,44.6024,44.6498,22400.0
2007-05-23 14:10:00,65.84,65.85,65.8,65.83,3400.0,44.643,44.6498,44.6159,44.6363,3400.0
2007-05-23 14:15:00,65.83,65.83,65.65,65.78,17700.0,44.6363,44.6363,44.5142,44.6024,17700.0
2007-05-23 14:20:00,65.79,65.79,65.55,65.71,24300.0,44.6091,44.6091,44.4464,44.5549,24300.0
2007-05-23 14:25:00,65.7,65.87,65.67,65.75,37100.0,44.5481,44.6634,44.5278,44.582,37100.0
2007-05-23 14:30:00,65.76,65.83,65.72,65.76,13400.0,44.5888,44.6363,44.5617,44.5888,13400.0
2007-05-23 14:35:00,65.76,65.77,65.72,65.77,10900.0,44.5888,44.5956,44.5617,44.5956,10900.0
2007-05-23 14:40:00,65.77,65.79,65.72,65.77,12800.0,44.5956,44.6091,44.5617,44.5956,12800.0
2007-05-23 14:45:00,65.78,65.93,65.78,65.83,57400.0,44.6024,44.7041,44.6024,44.6363,57400.0
2007-05-23 14:50:00,65.83,65.88,65.75,65.82,29700.0,44.6363,44.6702,44.582,44.6295,29700.0
2007-05-23 14:55:00,65.85,65.9,65.8,65.8,15800.0,44.6498,44.6837,44.6159,44.6159,15800.0
2007-05-23 15:00:00,65.8,65.84,65.75,65.82,14400.0,44.6159,44.643,44.582,44.6295,14400.0
2007-05-23 15:05:00,65.82,65.85,65.75,65.85,19600.0,44.6295,44.6498,44.582,44.6498,19600.0
2007-05-23 15:10:00,65.85,65.89,65.77,65.88,19200.0,44.6498,44.6769,44.5956,44.6702,19200.0
2007-05-23 15:15:00,65.88,65.98,65.83,65.97,25900.0,44.6702,44.738,44.6363,44.7312,25900.0
2007-05-23 15:20:00,65.97,66.04,65.88,66.04,22500.0,44.7312,44.7787,44.6702,44.7787,22500.0
2007-05-23 15:25:00,66.04,66.05,65.87,65.89,26300.0,44.7787,44.7854,44.6634,44.6769,26300.0
2007-05-23 15:30:00,65.88,66.0,65.88,65.98,39000.0,44.6702,44.7515,44.6702,44.738,39000.0
2007-05-23 15:35:00,65.97,66.02,65.94,66.0,23000.0,44.7312,44.7651,44.7108,44.7515,23000.0
2007-05-23 15:40:00,66.0,66.03,65.86,65.97,59600.0,44.7515,44.7719,44.6566,44.7312,59600.0
2007-05-23 15:45:00,66.02,66.03,65.96,66.0,53400.0,44.7651,44.7719,44.7244,44.7515,53400.0
2007-05-23 15:50:00,66.0,66.05,65.98,66.04,78500.0,44.7515,44.7854,44.738,44.7787,78500.0
2007-05-23 15:55:00,66.05,66.05,66.02,66.04,83600.0,44.7854,44.7854,44.7651,44.7787,83600.0
2007-05-24 09:30:00,66.07,66.5,66.07,66.5,33100.0,44.799,45.0906,44.799,45.0906,33100.0
2007-05-24 09:35:00,66.49,66.89,66.49,66.88,42100.0,45.0838,45.355,45.0838,45.3482,42100.0
2007-05-24 09:40:00,66.82,66.82,66.44,66.52,13900.0,45.3075,45.3075,45.0499,45.1041,13900.0
2007-05-24 09:45:00,66.53,66.8,66.49,66.75,15100.0,45.1109,45.294,45.0838,45.2601,15100.0
2007-05-24 09:50:00,66.75,66.86,66.75,66.76,14300.0,45.2601,45.3347,45.2601,45.2668,14300.0
2007-05-24 09:55:00,66.75,66.79,66.62,66.68,44800.0,45.2601,45.2872,45.1719,45.2126,44800.0
2007-05-24 10:00:00,66.69,66.79,66.56,66.69,51400.0,45.2194,45.2872,45.1312,45.2194,51400.0
2007-05-24 10:05:00,66.69,66.74,66.56,66.57,16500.0,45.2194,45.2533,45.1312,45.138,16500.0
2007-05-24 10:10:00,66.58,66.71,66.51,66.58,111200.0,45.1448,45.2329,45.0973,45.1448,111200.0
2007-05-24 10:15:00,66.57,66.58,66.5,66.51,57000.0,45.138,45.1448,45.0906,45.0973,57000.0
2007-05-24 10:20:00,66.52,66.77,66.48,66.63,19500.0,45.1041,45.2736,45.077,45.1787,19500.0
2007-05-24 10:25:00,66.62,66.81,66.49,66.81,12200.0,45.1719,45.3008,45.0838,45.3008,12200.0
2007-05-24 10:30:00,66.8,66.8,66.56,66.58,15300.0,45.294,45.294,45.1312,45.1448,15300.0
2007-05-24 10:35:00,66.61,66.63,66.52,66.57,31500.0,45.1651,45.1787,45.1041,45.138,31500.0
2007-05-24 10:40:00,66.57,66.68,66.5,66.65,79800.0,45.138,45.2126,45.0906,45.1923,79800.0
2007-05-24 10:45:00,66.65,66.66,66.61,66.65,8000.0,45.1923,45.199,45.1651,45.1923,8000.0
2007-05-24 10:50:00,66.66,66.67,66.61,66.63,11900.0,45.199,45.2058,45.1651,45.1787,11900.0
2007-05-24 10:55:00,66.61,66.61,66.41,66.43,24700.0,45.1651,45.1651,45.0295,45.0431,24700.0
2007-05-24 11:00:00,66.46,66.53,66.39,66.52,7300.0,45.0634,45.1109,45.016,45.1041,7300.0
2007-05-24 11:05:00,66.49,66.58,66.44,66.58,14200.0,45.0838,45.1448,45.0499,45.1448,14200.0
2007-05-24 11:10:00,66.58,66.58,66.43,66.43,19800.0,45.1448,45.1448,45.0431,45.0431,19800.0
2007-05-24 11:15:00,66.41,66.44,66.16,66.29,130600.0,45.0295,45.0499,44.86,44.9482,130600.0
2007-05-24 11:20:00,66.28,66.38,66.2,66.34,16900.0,44.9414,45.0092,44.8871,44.9821,16900.0
2007-05-24 11:25:00,66.34,66.41,66.24,66.35,41600.0,44.9821,45.0295,44.9143,44.9888,41600.0
2007-05-24 11:30:00,66.35,66.52,66.32,66.48,40400.0,44.9888,45.1041,44.9685,45.077,40400.0
2007-05-24 11:35:00,66.49,66.53,66.42,66.42,15600.0,45.0838,45.1109,45.0363,45.0363,15600.0
2007-05-24 11:40:00,66.41,66.44,66.3,66.44,12100.0,45.0295,45.0499,44.9549,45.0499,12100.0
2007-05-24 11:45:00,66.45,66.64,66.42,66.59,31100.0,45.0567,45.1855,45.0363,45.1516,31100.0
2007-05-24 11:50:00,66.59,66.6,66.54,66.56,12600.0,45.1516,45.1584,45.1177,45.1312,12600.0
2007-05-24 11:55:00,66.54,66.6,66.54,66.54,12200.0,45.1177,45.1584,45.1177,45.1177,12200.0
2007-05-24 12:00:00,66.53,66.55,66.47,66.47,7200.0,45.1109,45.1245,45.0702,45.0702,7200.0
2007-05-24 12:05:00,66.47,66.56,66.42,66.56,17900.0,45.0702,45.1312,45.0363,45.1312,17900.0
2007-05-24 12:10:00,66.55,66.57,66.47,66.49,14000.0,45.1245,45.138,45.0702,45.0838,14000.0
2007-05-24 12:15:00,66.5,66.53,66.43,66.43,37800.0,45.0906,45.1109,45.0431,45.0431,37800.0
2007-05-24 12:20:00,66.43,66.54,66.35,66.53,29500.0,45.0431,45.1177,44.9888,45.1109,29500.0
2007-05-24 12:25:00,66.52,66.53,66.45,66.46,10500.0,45.1041,45.1109,45.0567,45.0634,10500.0
2007-05-24 12:30:00,66.46,66.49,66.2,66.2,22800.0,45.0634,45.0838,44.8871,44.8871,22800.0
2007-05-24 12:35:00,66.21,66.31,66.15,66.19,28700.0,44.8939,44.9617,44.8532,44.8804,28700.0
2007-05-24 12:40:00,66.19,66.22,66.14,66.21,21700.0,44.8804,44.9007,44.8465,44.8939,21700.0
2007-05-24 12:45:00,66.19,66.27,66.18,66.26,11600.0,44.8804,44.9346,44.8736,44.9278,11600.0
2007-05-24 12:50:00,66.26,66.27,66.15,66.25,25500.0,44.9278,44.9346,44.8532,44.921,25500.0
2007-05-24 12:55:00,66.25,66.32,66.21,66.25,13200.0,44.921,44.9685,44.8939,44.921,13200.0
2007-05-24 13:00:00,66.26,66.26,66.18,66.18,2700.0,44.9278,44.9278,44.8736,44.8736,2700.0
2007-05-24 13:05:00,66.17,66.17,66.0,66.0,25600.0,44.8668,44.8668,44.7515,44.7515,25600.0
2007-05-24 13:10:00,66.01,66.13,66.0,66.01,24500.0,44.7583,44.8397,44.7515,44.7583,24500.0
2007-05-24 13:15:00,66.01,66.27,66.01,66.26,9100.0,44.7583,44.9346,44.7583,44.9278,9100.0
2007-05-24 13:20:00,66.25,66.34,66.25,66.28,7500.0,44.921,44.9821,44.921,44.9414,7500.0
2007-05-24 13:25:00,66.26,66.31,66.26,66.3,30800.0,44.9278,44.9617,44.9278,44.9549,30800.0
2007-05-24 13:30:00,66.3,66.32,66.26,66.26,11800.0,44.9549,44.9685,44.9278,44.9278,11800.0
2007-05-24 13:35:00,66.27,66.33,66.13,66.18,15600.0,44.9346,44.9753,44.8397,44.8736,15600.0
2007-05-24 13:40:00,66.18,66.42,66.18,66.42,27500.0,44.8736,45.0363,44.8736,45.0363,27500.0
2007-05-24 13:45:00,66.43,66.5,66.33,66.4,21500.0,45.0431,45.0906,44.9753,45.0228,21500.0
2007-05-24 13:50:00,66.4,66.41,66.3,66.35,13900.0,45.0228,45.0295,44.9549,44.9888,13900.0
2007-05-24 13:55:00,66.33,66.43,66.31,66.43,24100.0,44.9753,45.0431,44.9617,45.0431,24100.0
2007-05-24 14:00:00,66.45,66.45,66.23,66.23,4600.0,45.0567,45.0567,44.9075,44.9075,4600.0
2007-05-24 14:05:00,66.23,66.26,66.2,66.25,21800.0,44.9075,44.9278,44.8871,44.921,21800.0
2007-05-24 14:10:00,66.26,66.3,66.23,66.24,32800.0,44.9278,44.9549,44.9075,44.9143,32800.0
2007-05-24 14:15:00,66.25,66.33,66.25,66.33,18000.0,44.921,44.9753,44.921,44.9753,18000.0
2007-05-24 14:20:00,66.33,66.44,66.33,66.36,10600.0,44.9753,45.0499,44.9753,44.9956,10600.0
2007-05-24 14:25:00,66.36,66.37,66.31,66.37,10300.0,44.9956,45.0024,44.9617,45.0024,10300.0
2007-05-24 14:30:00,66.36,66.36,66.31,66.35,5200.0,44.9956,44.9956,44.9617,44.9888,5200.0
2007-05-24 14:35:00,66.34,66.34,66.1,66.1,11100.0,44.9821,44.9821,44.8193,44.8193,11100.0
2007-05-24 14:40:00,66.08,66.15,66.08,66.14,30100.0,44.8058,44.8532,44.8058,44.8465,30100.0
2007-05-24 14:45:00,66.13,66.16,65.99,66.15,33700.0,44.8397,44.86,44.7447,44.8532,33700.0
2007-05-24 14:50:00,66.14,66.14,66.05,66.12,26900.0,44.8465,44.8465,44.7854,44.8329,26900.0
2007-05-24 14:55:00,66.11,66.12,66.0,66.04,15000.0,44.8261,44.8329,44.7515,44.7787,15000.0
2007-05-24 15:00:00,66.04,66.15,66.0,66.06,18300.0,44.7787,44.8532,44.7515,44.7922,18300.0
2007-05-24 15:05:00,66.04,66.1,65.95,66.1,23400.0,44.7787,44.8193,44.7176,44.8193,23400.0
2007-05-24 15:10:00,66.12,66.12,65.98,65.99,23500.0,44.8329,44.8329,44.738,44.7447,23500.0
2007-05-24 15:15:00,65.98,66.13,65.96,66.07,30000.0,44.738,44.8397,44.7244,44.799,30000.0
2007-05-24 15:20:00,66.05,66.12,66.03,66.09,11300.0,44.7854,44.8329,44.7719,44.8126,11300.0
2007-05-24 15:25:00,66.09,66.1,66.01,66.07,16300.0,44.8126,44.8193,44.7583,44.799,16300.0
2007-05-24 15:30:00,66.08,66.13,66.02,66.07,22100.0,44.8058,44.8397,44.7651,44.799,22100.0
2007-05-24 15:35:00,66.07,66.08,66.0,66.01,25900.0,44.799,44.8058,44.7515,44.7583,25900.0
2007-05-24 15:40:00,66.01,66.13,66.0,66.11,37600.0,44.7583,44.8397,44.7515,44.8261,37600.0
2007-05-24 15:45:00,66.11,66.16,66.04,66.14,39200.0,44.8261,44.86,44.7787,44.8465,39200.0
2007-05-24 15:50:00,66.15,66.15,65.76,65.94,156500.0,44.8532,44.8532,44.5888,44.7108,156500.0
2007-05-24 15:55:00,65.95,66.0,65.71,65.92,82800.0,44.7176,44.7515,44.5549,44.6973,82800.0
2007-05-25 09:30:00,65.9,65.9,65.5,65.62,22200.0,44.6837,44.6837,44.4125,44.4939,22200.0
2007-05-25 09:35:00,65.54,66.07,65.5,65.8,18000.0,44.4396,44.799,44.4125,44.6159,18000.0
2007-05-25 09:40:00,65.8,66.19,65.8,66.19,27000.0,44.6159,44.8804,44.6159,44.8804,27000.0
2007-05-25 09:45:00,66.17,66.48,66.16,66.39,25300.0,44.8668,45.077,44.86,45.016,25300.0
2007-05-25 09:50:00,66.35,66.35,66.1,66.14,10300.0,44.9888,44.9888,44.8193,44.8465,10300.0
2007-05-25 09:55:00,66.15,66.37,66.12,66.36,16400.0,44.8532,45.0024,44.8329,44.9956,16400.0
2007-05-25 10:00:00,66.33,66.4,66.22,66.36,25500.0,44.9753,45.0228,44.9007,44.9956,25500.0
2007-05-25 10:05:00,66.39,66.55,66.38,66.54,9500.0,45.016,45.1245,45.0092,45.1177,9500.0
2007-05-25 10:10:00,66.55,66.66,66.55,66.57,13700.0,45.1245,45.199,45.1245,45.138,13700.0
2007-05-25 10:15:00,66.59,66.73,66.55,66.56,12800.0,45.1516,45.2465,45.1245,45.1312,12800.0
2007-05-25 10:20:00,66.56,66.63,66.42,66.44,9800.0,45.1312,45.1787,45.0363,45.0499,9800.0
2007-05-25 10:25:00,66.49,66.5,66.44,66.45,7300.0,45.0838,45.0906,45.0499,45.0567,7300.0
2007-05-25 10:30:00,66.47,66.56,66.47,66.52,9100.0,45.0702,45.1312,45.0702,45.1041,9100.0
2007-05-25 10:35:00,66.52,66.67,66.52,66.67,18700.0,45.1041,45.2058,45.1041,45.2058,18700.0
2007-05-25 10:40:00,66.67,66.67,66.59,66.67,22100.0,45.2058,45.2058,45.1516,45.2058,22100.0
2007-05-25 10:45:00,66.64,66.67,66.53,66.53,12500.0,45.1855,45.2058,45.1109,45.1109,12500.0
2007-05-25 10:50:00,66.54,66.59,66.54,66.55,17200.0,45.1177,45.1516,45.1177,45.1245,17200.0
2007-05-25 10:55:00,66.51,66.54,66.5,66.53,8000.0,45.0973,45.1177,45.0906,45.1109,8000.0
2007-05-25 11:00:00,66.55,66.56,66.51,66.52,6600.0,45.1245,45.1312,45.0973,45.1041,6600.0
2007-05-25 11:05:00,66.52,66.53,66.4,66.47,15000.0,45.1041,45.1109,45.0228,45.0702,15000.0
2007-05-25 11:10:00,66.46,66.49,66.45,66.49,6800.0,45.0634,45.0838,45.0567,45.0838,6800.0
2007-05-25 11:15:00,66.48,66.48,66.39,66.46,13000.0,45.077,45.077,45.016,45.0634,13000.0
2007-05-25 11:20:00,66.47,66.47,66.29,66.3,9000.0,45.0702,45.0702,44.9482,44.9549,9000.0
2007-05-25 11:25:00,66.3,66.3,66.23,66.26,11400.0,44.9549,44.9549,44.9075,44.9278,11400.0
2007-05-25 11:30:00,66.26,66.34,66.23,66.33,15100.0,44.9278,44.9821,44.9075,44.9753,15100.0
2007-05-25 11:35:00,66.32,66.36,66.28,66.36,6000.0,44.9685,44.9956,44.9414,44.9956,6000.0
2007-05-25 11:40:00,66.36,66.45,66.35,66.35,9900.0,44.9956,45.0567,44.9888,44.9888,9900.0
2007-05-25 11:45:00,66.32,66.32,66.25,66.25,4200.0,44.9685,44.9685,44.921,44.921,4200.0
2007-05-25 11:50:00,66.26,66.36,66.26,66.34,6900.0,44.9278,44.9956,44.9278,44.9821,6900.0
2007-05-25 11:55:00,66.34,66.34,66.31,66.31,3500.0,44.9821,44.9821,44.9617,44.9617,3500.0
2007-05-25 12:00:00,66.31,66.31,66.16,66.21,6200.0,44.9617,44.9617,44.86,44.8939,6200.0
2007-05-25 12:05:00,66.2,66.2,66.13,66.13,4700.0,44.8871,44.8871,44.8397,44.8397,4700.0
2007-05-25 12:10:00,66.11,66.13,65.98,66.08,23300.0,44.8261,44.8397,44.738,44.8058,23300.0
2007-05-25 12:15:00,66.11,66.12,66.08,66.09,4100.0,44.8261,44.8329,44.8058,44.8126,4100.0
2007-05-25 12:20:00,66.09,66.09,65.98,65.99,6600.0,44.8126,44.8126,44.738,44.7447,6600.0
2007-05-25 12:25:00,66.0,66.03,65.91,66.03,8400.0,44.7515,44.7719,44.6905,44.7719,8400.0
2007-05-25 12:30:00,66.0,66.02,65.94,66.0,6700.0,44.7515,44.7651,44.7108,44.7515,6700.0
2007-05-25 12:35:00,66.01,66.09,66.01,66.06,14100.0,44.7583,44.8126,44.7583,44.7922,14100.0
2007-05-25 12:40:00,66.04,66.07,66.0,66.06,11200.0,44.7787,44.799,44.7515,44.7922,11200.0
2007-05-25 12:45:00,66.06,66.09,66.06,66.09,10300.0,44.7922,44.8126,44.7922,44.8126,10300.0
2007-05-25 12:50:00,66.08,66.08,65.99,66.04,4500.0,44.8058,44.8058,44.7447,44.7787,4500.0
2007-05-25 12:55:00,66.04,66.05,65.97,65.97,3300.0,44.7787,44.7854,44.7312,44.7312,3300.0
2007-05-25 13:00:00,65.97,66.07,65.97,66.07,10200.0,44.7312,44.799,44.7312,44.799,10200.0
2007-05-25 13:05:00,66.07,66.13,66.05,66.06,41300.0,44.799,44.8397,44.7854,44.7922,41300.0
2007-05-25 13:10:00,66.09,66.09,66.05,66.08,10300.0,44.8126,44.8126,44.7854,44.8058,10300.0
2007-05-25 13:15:00,66.08,66.09,66.07,66.08,10200.0,44.8058,44.8126,44.799,44.8058,10200.0
2007-05-25 13:20:00,66.07,66.07,66.04,66.07,4800.0,44.799,44.799,44.7787,44.799,4800.0
2007-05-25 13:25:00,66.07,66.07,66.04,66.05,3600.0,44.799,44.799,44.7787,44.7854,3600.0
2007-05-25 13:30:00,66.05,66.05,66.0,66.02,2600.0,44.7854,44.7854,44.7515,44.7651,2600.0
2007-05-25 13:35:00,66.0,66.06,66.0,66.03,9500.0,44.7515,44.7922,44.7515,44.7719,9500.0
2007-05-25 13:40:00,66.05,66.05,66.0,66.01,5600.0,44.7854,44.7854,44.7515,44.7583,5600.0
2007-05-25 13:45:00,65.99,66.09,65.98,66.09,13000.0,44.7447,44.8126,44.738,44.8126,13000.0
2007-05-25 13:50:00,66.07,66.08,65.97,66.03,8000.0,44.799,44.8058,44.7312,44.7719,8000.0
2007-05-25 13:55:00,66.01,66.08,65.99,66.08,6300.0,44.7583,44.8058,44.7447,44.8058,6300.0
2007-05-25 14:00:00,66.07,66.16,66.06,66.08,11100.0,44.799,44.86,44.7922,44.8058,11100.0
2007-05-25 14:05:00,66.06,66.17,66.04,66.09,13100.0,44.7922,44.8668,44.7787,44.8126,13100.0
2007-05-25 14:10:00,66.09,66.18,66.09,66.16,6700.0,44.8126,44.8736,44.8126,44.86,6700.0
2007-05-25 14:15:00,66.12,66.14,66.04,66.11,5800.0,44.8329,44.8465,44.7787,44.8261,5800.0
2007-05-25 14:20:00,66.11,66.17,66.1,66.17,7100.0,44.8261,44.8668,44.8193,44.8668,7100.0
2007-05-25 14:25:00,66.16,66.17,66.06,66.11,7900.0,44.86,44.8668,44.7922,44.8261,7900.0
2007-05-25 14:30:00,66.11,66.11,66.02,66.05,9200.0,44.8261,44.8261,44.7651,44.7854,9200.0
2007-05-25 14:35:00,66.06,66.15,66.04,66.15,15000.0,44.7922,44.8532,44.7787,44.8532,15000.0
2007-05-25 14:40:00,66.14,66.18,66.12,66.16,14200.0,44.8465,44.8736,44.8329,44.86,14200.0
2007-05-25 14:45:00,66.16,66.16,66.13,66.15,14800.0,44.86,44.86,44.8397,44.8532,14800.0
2007-05-25 14:50:00,66.14,66.14,66.06,66.07,10900.0,44.8465,44.8465,44.7922,44.799,10900.0
2007-05-25 14:55:00,66.08,66.15,66.07,66.1,7200.0,44.8058,44.8532,44.799,44.8193,7200.0
2007-05-25 15:00:00,66.09,66.13,66.08,66.12,10800.0,44.8126,44.8397,44.8058,44.8329,10800.0
2007-05-25 15:05:00,66.11,66.16,66.1,66.16,3100.0,44.8261,44.86,44.8193,44.86,3100.0
2007-05-25 15:10:00,66.16,66.22,66.16,66.19,11100.0,44.86,44.9007,44.86,44.8804,11100.0
2007-05-25 15:15:00,66.17,66.19,66.15,66.18,7900.0,44.8668,44.8804,44.8532,44.8736,7900.0
2007-05-25 15:20:00,66.18,66.18,66.12,66.15,13100.0,44.8736,44.8736,44.8329,44.8532,13100.0
2007-05-25 15:25:00,66.17,66.21,66.15,66.18,7700.0,44.8668,44.8939,44.8532,44.8736,7700.0
2007-05-25 15:30:00,66.18,66.22,66.14,66.2,9600.0,44.8736,44.9007,44.8465,44.8871,9600.0
2007-05-25 15:35:00,66.23,66.24,66.18,66.18,8300.0,44.9075,44.9143,44.8736,44.8736,8300.0
2007-05-25 15:40:00,66.17,66.26,66.15,66.24,7400.0,44.8668,44.9278,44.8532,44.9143,7400.0
2007-05-25 15:45:00,66.24,66.24,66.18,66.19,9700.0,44.9143,44.9143,44.8736,44.8804,9700.0
2007-05-25 15:50:00,66.2,66.27,66.19,66.27,10600.0,44.8871,44.9346,44.8804,44.9346,10600.0
2007-05-25 15:55:00,66.26,66.26,66.19,66.2,17300.0,44.9278,44.9278,44.8804,44.8871,17300.0
2007-05-29 09:30:00,66.44,66.68,66.39,66.68,15000.0,45.0499,45.2126,45.016,45.2126,15000.0
2007-05-29 09:35:00,66.68,66.72,66.67,66.72,4100.0,45.2126,45.2397,45.2058,45.2397,4100.0
2007-05-29 09:40:00,66.69,66.71,66.62,66.64,5000.0,45.2194,45.2329,45.1719,45.1855,5000.0
2007-05-29 09:45:00,66.63,66.82,66.55,66.81,14300.0,45.1787,45.3075,45.1245,45.3008,14300.0
2007-05-29 09:50:00,66.79,66.84,66.68,66.71,11800.0,45.2872,45.3211,45.2126,45.2329,11800.0
2007-05-29 09:55:00,66.72,66.89,66.71,66.89,11500.0,45.2397,45.355,45.2329,45.355,11500.0
2007-05-29 10:00:00,66.89,66.89,66.69,66.71,9400.0,45.355,45.355,45.2194,45.2329,9400.0
2007-05-29 10:05:00,66.72,66.81,66.46,66.75,26100.0,45.2397,45.3008,45.0634,45.2601,26100.0
2007-05-29 10:10:00,66.79,66.81,66.7,66.77,5100.0,45.2872,45.3008,45.2262,45.2736,5100.0
2007-05-29 10:15:00,66.78,66.8,66.73,66.8,4100.0,45.2804,45.294,45.2465,45.294,4100.0
2007-05-29 10:20:00,66.78,66.8,66.68,66.68,4300.0,45.2804,45.294,45.2126,45.2126,4300.0
2007-05-29 10:25:00,66.66,66.69,66.63,66.69,5300.0,45.199,45.2194,45.1787,45.2194,5300.0
2007-05-29 10:30:00,66.69,66.73,66.54,66.62,18000.0,45.2194,45.2465,45.1177,45.1719,18000.0
2007-05-29 10:35:00,66.65,66.74,66.62,66.72,3100.0,45.1923,45.2533,45.1719,45.2397,3100.0
2007-05-29 10:40:00,66.72,66.72,66.61,66.65,8900.0,45.2397,45.2397,45.1651,45.1923,8900.0
2007-05-29 10:45:00,66.65,66.74,66.61,66.72,7000.0,45.1923,45.2533,45.1651,45.2397,7000.0
2007-05-29 10:50:00,66.71,66.73,66.7,66.73,5500.0,45.2329,45.2465,45.2262,45.2465,5500.0
2007-05-29 10:55:00,66.74,66.74,66.55,66.63,14100.0,45.2533,45.2533,45.1245,45.1787,14100.0
2007-05-29 11:00:00,66.64,66.7,66.51,66.56,10500.0,45.1855,45.2262,45.0973,45.1312,10500.0
2007-05-29 11:05:00,66.55,66.6,66.48,66.57,7900.0,45.1245,45.1584,45.077,45.138,7900.0
2007-05-29 11:10:00,66.58,66.72,66.58,66.69,23800.0,45.1448,45.2397,45.1448,45.2194,23800.0
2007-05-29 11:15:00,66.69,66.69,66.63,66.66,7500.0,45.2194,45.2194,45.1787,45.199,7500.0
2007-05-29 11:20:00,66.68,66.76,66.64,66.74,7500.0,45.2126,45.2668,45.1855,45.2533,7500.0
2007-05-29 11:25:00,66.75,66.8,66.69,66.8,9100.0,45.2601,45.294,45.2194,45.294,9100.0
2007-05-29 11:30:00,66.79,66.9,66.76,66.89,13700.0,45.2872,45.3618,45.2668,45.355,13700.0
2007-05-29 11:35:00,66.89,66.9,66.79,66.8,5100.0,45.355,45.3618,45.2872,45.294,5100.0
2007-05-29 11:40:00,66.82,66.82,66.76,66.76,4000.0,45.3075,45.3075,45.2668,45.2668,4000.0
2007-05-29 11:45:00,66.77,66.77,66.65,66.65,3700.0,45.2736,45.2736,45.1923,45.1923,3700.0
2007-05-29 11:50:00,66.64,66.67,66.59,66.59,4400.0,45.1855,45.2058,45.1516,45.1516,4400.0
2007-05-29 11:55:00,66.59,66.64,66.45,66.45,5600.0,45.1516,45.1855,45.0567,45.0567,5600.0
2007-05-29 12:00:00,66.46,66.51,66.4,66.4,16900.0,45.0634,45.0973,45.0228,45.0228,16900.0
2007-05-29 12:05:00,66.41,66.53,66.39,66.49,9300.0,45.0295,45.1109,45.016,45.0838,9300.0
2007-05-29 12:10:00,66.47,66.47,66.27,66.28,9400.0,45.0702,45.0702,44.9346,44.9414,9400.0
2007-05-29 12:15:00,66.27,66.35,66.25,66.34,13600.0,44.9346,44.9888,44.921,44.9821,13600.0
2007-05-29 12:20:00,66.34,66.41,66.26,66.26,5500.0,44.9821,45.0295,44.9278,44.9278,5500.0
2007-05-29 12:25:00,66.25,66.25,66.17,66.21,8000.0,44.921,44.921,44.8668,44.8939,8000.0
2007-05-29 12:30:00,66.2,66.32,66.17,66.24,9100.0,44.8871,44.9685,44.8668,44.9143,9100.0
2007-05-29 12:35:00,66.24,66.43,66.23,66.39,16600.0,44.9143,45.0431,44.9075,45.016,16600.0
2007-05-29 12:40:00,66.42,66.56,66.4,66.5,19400.0,45.0363,45.1312,45.0228,45.0906,19400.0
2007-05-29 12:45:00,66.52,66.61,66.52,66.61,20100.0,45.1041,45.1651,45.1041,45.1651,20100.0
2007-05-29 12:50:00,66.61,66.67,66.59,66.59,12700.0,45.1651,45.2058,45.1516,45.1516,12700.0
2007-05-29 12:55:00,66.6,66.67,66.58,66.65,8500.0,45.1584,45.2058,45.1448,45.1923,8500.0
2007-05-29 13:00:00,66.62,66.62,66.55,66.58,6400.0,45.1719,45.1719,45.1245,45.1448,6400.0
2007-05-29 13:05:00,66.6,66.65,66.59,66.65,5700.0,45.1584,45.1923,45.1516,45.1923,5700.0
2007-05-29 13:10:00,66.64,66.7,66.64,66.65,6700.0,45.1855,45.2262,45.1855,45.1923,6700.0
2007-05-29 13:15:00,66.66,66.66,66.58,66.59,5300.0,45.199,45.199,45.1448,45.1516,5300.0
2007-05-29 13:20:00,66.56,66.57,66.35,66.42,10600.0,45.1312,45.138,44.9888,45.0363,10600.0
2007-05-29 13:25:00,66.46,66.52,66.37,66.52,5900.0,45.0634,45.1041,45.0024,45.1041,5900.0
2007-05-29 13:30:00,66.51,66.52,66.4,66.43,6100.0,45.0973,45.1041,45.0228,45.0431,6100.0
2007-05-29 13:35:00,66.4,66.4,66.23,66.25,4800.0,45.0228,45.0228,44.9075,44.921,4800.0
2007-05-29 13:40:00,66.25,66.3,66.19,66.29,7200.0,44.921,44.9549,44.8804,44.9482,7200.0
2007-05-29 13:45:00,66.29,66.3,66.29,66.3,2500.0,44.9482,44.9549,44.9482,44.9549,2500.0
2007-05-29 13:50:00,66.3,66.46,66.29,66.45,6700.0,44.9549,45.0634,44.9482,45.0567,6700.0
2007-05-29 13:55:00,66.47,66.47,66.43,66.44,7100.0,45.0702,45.0702,45.0431,45.0499,7100.0
2007-05-29 14:00:00,66.46,66.46,66.31,66.36,5000.0,45.0634,45.0634,44.9617,44.9956,5000.0
2007-05-29 14:05:00,66.37,66.5,66.36,66.48,7700.0,45.0024,45.0906,44.9956,45.077,7700.0
2007-05-29 14:10:00,66.49,66.5,66.44,66.5,3300.0,45.0838,45.0906,45.0499,45.0906,3300.0
2007-05-29 14:15:00,66.47,66.48,66.39,66.43,9600.0,45.0702,45.077,45.016,45.0431,9600.0
2007-05-29 14:20:00,66.43,66.46,66.43,66.46,7600.0,45.0431,45.0634,45.0431,45.0634,7600.0
2007-05-29 14:25:00,66.45,66.49,66.4,66.43,14700.0,45.0567,45.0838,45.0228,45.0431,14700.0
2007-05-29 14:30:00,66.42,66.45,66.35,66.44,10500.0,45.0363,45.0567,44.9888,45.0499,10500.0
2007-05-29 14:35:00,66.44,66.5,66.42,66.45,17000.0,45.0499,45.0906,45.0363,45.0567,17000.0
2007-05-29 14:40:00,66.45,66.59,66.45,66.52,12800.0,45.0567,45.1516,45.0567,45.1041,12800.0
2007-05-29 14:45:00,66.51,66.6,66.5,66.58,7000.0,45.0973,45.1584,45.0906,45.1448,7000.0
2007-05-29 14:50:00,66.56,66.58,66.5,66.52,4000.0,45.1312,45.1448,45.0906,45.1041,4000.0
2007-05-29 14:55:00,66.52,66.55,66.48,66.52,9700.0,45.1041,45.1245,45.077,45.1041,9700.0
2007-05-29 15:00:00,66.52,66.58,66.5,66.56,5600.0,45.1041,45.1448,45.0906,45.1312,5600.0
2007-05-29 15:05:00,66.54,66.54,66.5,66.51,5800.0,45.1177,45.1177,45.0906,45.0973,5800.0
2007-05-29 15:10:00,66.52,66.55,66.49,66.55,4700.0,45.1041,45.1245,45.0838,45.1245,4700.0
2007-05-29 15:15:00,66.55,66.68,66.55,66.65,13300.0,45.1245,45.2126,45.1245,45.1923,13300.0
2007-05-29 15:20:00,66.64,66.64,66.59,66.61,9900.0,45.1855,45.1855,45.1516,45.1651,9900.0
2007-05-29 15:25:00,66.62,66.75,66.6,66.71,18600.0,45.1719,45.2601,45.1584,45.2329,18600.0
2007-05-29 15:30:00,66.71,66.71,66.61,66.62,11300.0,45.2329,45.2329,45.1651,45.1719,11300.0
2007-05-29 15:35:00,66.61,66.73,66.59,66.67,13800.0,45.1651,45.2465,45.1516,45.2058,13800.0
2007-05-29 15:40:00,66.67,66.77,66.65,66.73,10000.0,45.2058,45.2736,45.1923,45.2465,10000.0
2007-05-29 15:45:00,66.74,66.76,66.7,66.7,6100.0,45.2533,45.2668,45.2262,45.2262,6100.0
2007-05-29 15:50:00,66.7,66.71,66.65,66.7,17900.0,45.2262,45.2329,45.1923,45.2262,17900.0
2007-05-29 15:55:00,66.69,66.75,66.69,66.72,17500.0,45.2194,45.2601,45.2194,45.2397,17500.0
2007-05-30 09:30:00,66.35,66.45,66.25,66.44,18100.0,44.9888,45.0567,44.921,45.0499,18100.0
2007-05-30 09:35:00,66.45,66.6,66.44,66.6,8300.0,45.0567,45.1584,45.0499,45.1584,8300.0
2007-05-30 09:40:00,66.58,66.69,66.47,66.51,13500.0,45.1448,45.2194,45.0702,45.0973,13500.0
2007-05-30 09:45:00,66.5,66.52,66.47,66.52,10500.0,45.0906,45.1041,45.0702,45.1041,10500.0
2007-05-30 09:50:00,66.52,66.56,66.45,66.55,9500.0,45.1041,45.1312,45.0567,45.1245,9500.0
2007-05-30 09:55:00,66.51,66.65,66.47,66.64,10000.0,45.0973,45.1923,45.0702,45.1855,10000.0
2007-05-30 10:00:00,66.61,66.62,66.48,66.5,6600.0,45.1651,45.1719,45.077,45.0906,6600.0
2007-05-30 10:05:00,66.5,66.62,66.45,66.6,12400.0,45.0906,45.1719,45.0567,45.1584,12400.0
2007-05-30 10:10:00,66.6,66.62,66.51,66.58,4600.0,45.1584,45.1719,45.0973,45.1448,4600.0
2007-05-30 10:15:00,66.61,66.79,66.61,66.72,8200.0,45.1651,45.2872,45.1651,45.2397,8200.0
2007-05-30 10:20:00,66.72,66.72,66.59,66.65,6800.0,45.2397,45.2397,45.1516,45.1923,6800.0
2007-05-30 10:25:00,66.62,66.64,66.56,66.62,4200.0,45.1719,45.1855,45.1312,45.1719,4200.0
2007-05-30 10:30:00,66.59,66.64,66.45,66.45,11800.0,45.1516,45.1855,45.0567,45.0567,11800.0
2007-05-30 10:35:00,66.47,66.65,66.47,66.65,9800.0,45.0702,45.1923,45.0702,45.1923,9800.0
2007-05-30 10:40:00,66.65,66.73,66.61,66.7,13900.0,45.1923,45.2465,45.1651,45.2262,13900.0
2007-05-30 10:45:00,66.71,66.97,66.7,66.97,22300.0,45.2329,45.4092,45.2262,45.4092,22300.0
2007-05-30 10:50:00,66.96,66.97,66.86,66.86,9400.0,45.4025,45.4092,45.3347,45.3347,9400.0
2007-05-30 10:55:00,66.88,66.9,66.82,66.9,9500.0,45.3482,45.3618,45.3075,45.3618,9500.0
2007-05-30 11:00:00,66.86,66.91,66.73,66.77,10500.0,45.3347,45.3686,45.2465,45.2736,10500.0
2007-05-30 11:05:00,66.79,66.89,66.75,66.75,21900.0,45.2872,45.355,45.2601,45.2601,21900.0
2007-05-30 11:10:00,66.74,66.76,66.65,66.65,4000.0,45.2533,45.2668,45.1923,45.1923,4000.0
2007-05-30 11:15:00,66.67,66.7,66.63,66.7,8100.0,45.2058,45.2262,45.1787,45.2262,8100.0
2007-05-30 11:20:00,66.69,66.8,66.68,66.75,16400.0,45.2194,45.294,45.2126,45.2601,16400.0
2007-05-30 11:25:00,66.76,66.89,66.74,66.89,9000.0,45.2668,45.355,45.2533,45.355,9000.0
2007-05-30 11:30:00,66.89,66.91,66.82,66.88,4900.0,45.355,45.3686,45.3075,45.3482,4900.0
2007-05-30 11:35:00,66.85,66.89,66.78,66.89,8200.0,45.3279,45.355,45.2804,45.355,8200.0
2007-05-30 11:40:00,66.89,66.92,66.88,66.91,3000.0,45.355,45.3753,45.3482,45.3686,3000.0
2007-05-30 11:45:00,66.91,66.93,66.86,66.92,6200.0,45.3686,45.3821,45.3347,45.3753,6200.0
2007-05-30 11:50:00,66.91,66.95,66.91,66.95,2200.0,45.3686,45.3957,45.3686,45.3957,2200.0
2007-05-30 11:55:00,66.94,66.96,66.91,66.94,4100.0,45.3889,45.4025,45.3686,45.3889,4100.0
2007-05-30 12:00:00,66.94,66.97,66.94,66.97,2500.0,45.3889,45.4092,45.3889,45.4092,2500.0
2007-05-30 12:05:00,66.97,66.98,66.92,66.95,7900.0,45.4092,45.416,45.3753,45.3957,7900.0
2007-05-30 12:10:00,66.95,66.99,66.95,66.99,13100.0,45.3957,45.4228,45.3957,45.4228,13100.0
2007-05-30 12:15:00,66.99,67.2,66.99,67.18,45000.0,45.4228,45.5652,45.4228,45.5516,45000.0
2007-05-30 12:20:00,67.18,67.27,67.18,67.27,13400.0,45.5516,45.6127,45.5516,45.6127,13400.0
2007-05-30 12:25:00,67.29,67.45,67.25,67.4,22200.0,45.6262,45.7347,45.5991,45.7008,22200.0
2007-05-30 12:30:00,67.42,67.44,67.3,67.3,6500.0,45.7144,45.7279,45.633,45.633,6500.0
2007-05-30 12:35:00,67.28,67.28,67.16,67.16,5400.0,45.6194,45.6194,45.5381,45.5381,5400.0
2007-05-30 12:40:00,67.17,67.21,67.17,67.21,4200.0,45.5449,45.572,45.5449,45.572,4200.0
2007-05-30 12:45:00,67.21,67.43,67.21,67.33,14500.0,45.572,45.7211,45.572,45.6533,14500.0
2007-05-30 12:50:00,67.33,67.34,67.18,67.23,12000.0,45.6533,45.6601,45.5516,45.5855,12000.0
2007-05-30 12:55:00,67.19,67.23,67.16,67.23,4400.0,45.5584,45.5855,45.5381,45.5855,4400.0
2007-05-30 13:00:00,67.19,67.2,67.07,67.12,5400.0,45.5584,45.5652,45.477,45.5109,5400.0
2007-05-30 13:05:00,67.12,67.15,67.01,67.01,8500.0,45.5109,45.5313,45.4364,45.4364,8500.0
2007-05-30 13:10:00,67.01,67.09,67.01,67.07,6400.0,45.4364,45.4906,45.4364,45.477,6400.0
2007-05-30 13:15:00,67.07,67.08,67.06,67.08,2400.0,45.477,45.4838,45.4703,45.4838,2400.0
2007-05-30 13:20:00,67.08,67.1,67.07,67.1,3200.0,45.4838,45.4974,45.477,45.4974,3200.0
2007-05-30 13:25:00,67.1,67.1,67.04,67.1,6700.0,45.4974,45.4974,45.4567,45.4974,6700.0
2007-05-30 13:30:00,67.09,67.09,67.06,67.07,2600.0,45.4906,45.4906,45.4703,45.477,2600.0
2007-05-30 13:35:00,67.07,67.07,66.91,66.91,8700.0,45.477,45.477,45.3686,45.3686,8700.0
2007-05-30 13:40:00,66.91,66.95,66.85,66.85,7100.0,45.3686,45.3957,45.3279,45.3279,7100.0
2007-05-30 13:45:00,66.85,66.9,66.84,66.89,3200.0,45.3279,45.3618,45.3211,45.355,3200.0
2007-05-30 13:50:00,66.89,66.9,66.88,66.89,1000.0,45.355,45.3618,45.3482,45.355,1000.0
2007-05-30 13:55:00,66.89,66.99,66.89,66.99,5400.0,45.355,45.4228,45.355,45.4228,5400.0
2007-05-30 14:00:00,66.97,67.04,66.76,66.76,12200.0,45.4092,45.4567,45.2668,45.2668,12200.0
2007-05-30 14:05:00,66.79,66.97,66.65,66.93,12900.0,45.2872,45.4092,45.1923,45.3821,12900.0
2007-05-30 14:10:00,66.93,67.03,66.84,66.87,15600.0,45.3821,45.4499,45.3211,45.3414,15600.0
2007-05-30 14:15:00,66.85,66.97,66.81,66.91,23300.0,45.3279,45.4092,45.3008,45.3686,23300.0
2007-05-30 14:20:00,66.95,67.03,66.89,67.02,25300.0,45.3957,45.4499,45.355,45.4431,25300.0
2007-05-30 14:25:00,67.0,67.2,66.98,67.15,10300.0,45.4296,45.5652,45.416,45.5313,10300.0
2007-05-30 14:30:00,67.2,67.2,67.05,67.15,9000.0,45.5652,45.5652,45.4635,45.5313,9000.0
2007-05-30 14:35:00,67.13,67.25,67.13,67.16,6700.0,45.5177,45.5991,45.5177,45.5381,6700.0
2007-05-30 14:40:00,67.15,67.24,67.13,67.21,5500.0,45.5313,45.5923,45.5177,45.572,5500.0
2007-05-30 14:45:00,67.22,67.22,67.15,67.16,8900.0,45.5788,45.5788,45.5313,45.5381,8900.0
2007-05-30 14:50:00,67.15,67.18,67.15,67.18,10300.0,45.5313,45.5516,45.5313,45.5516,10300.0
2007-05-30 14:55:00,67.17,67.22,67.15,67.21,7700.0,45.5449,45.5788,45.5313,45.572,7700.0
2007-05-30 15:00:00,67.22,67.25,67.17,67.25,12400.0,45.5788,45.5991,45.5449,45.5991,12400.0
2007-05-30 15:05:00,67.24,67.27,67.18,67.27,9900.0,45.5923,45.6127,45.5516,45.6127,9900.0
2007-05-30 15:10:00,67.24,67.26,67.23,67.23,8500.0,45.5923,45.6059,45.5855,45.5855,8500.0
2007-05-30 15:15:00,67.24,67.29,67.21,67.22,12700.0,45.5923,45.6262,45.572,45.5788,12700.0
2007-05-30 15:20:00,67.22,67.27,67.19,67.27,24200.0,45.5788,45.6127,45.5584,45.6127,24200.0
2007-05-30 15:25:00,67.27,67.45,67.27,67.4,41700.0,45.6127,45.7347,45.6127,45.7008,41700.0
2007-05-30 15:30:00,67.4,67.5,67.4,67.49,24100.0,45.7008,45.7686,45.7008,45.7618,24100.0
2007-05-30 15:35:00,67.5,67.6,67.44,67.58,25900.0,45.7686,45.8364,45.7279,45.8229,25900.0
2007-05-30 15:40:00,67.58,67.76,67.56,67.73,42200.0,45.8229,45.9449,45.8093,45.9246,42200.0
2007-05-30 15:45:00,67.73,67.89,67.73,67.85,59900.0,45.9246,46.033,45.9246,46.0059,59900.0
2007-05-30 15:50:00,67.86,67.86,67.77,67.78,28000.0,46.0127,46.0127,45.9517,45.9585,28000.0
2007-05-30 15:55:00,67.78,67.84,67.77,67.84,43300.0,45.9585,45.9991,45.9517,45.9991,43300.0
2007-05-31 09:30:00,68.08,68.08,67.81,67.9,40600.0,46.1619,46.1619,45.9788,46.0398,40600.0
2007-05-31 09:35:00,67.89,68.21,67.89,68.2,18600.0,46.033,46.25,46.033,46.2432,18600.0
2007-05-31 09:40:00,68.18,68.57,68.14,68.45,37000.0,46.2297,46.4941,46.2026,46.4128,37000.0
2007-05-31 09:45:00,68.43,68.45,68.22,68.39,13200.0,46.3992,46.4128,46.2568,46.3721,13200.0
2007-05-31 09:50:00,68.39,68.44,68.25,68.44,17700.0,46.3721,46.406,46.2771,46.406,17700.0
2007-05-31 09:55:00,68.44,68.44,68.07,68.07,27700.0,46.406,46.406,46.1551,46.1551,27700.0
2007-05-31 10:00:00,68.02,68.15,67.97,68.15,29200.0,46.1212,46.2093,46.0873,46.2093,29200.0
2007-05-31 10:05:00,68.14,68.15,67.9,67.95,13700.0,46.2026,46.2093,46.0398,46.0737,13700.0
2007-05-31 10:10:00,67.96,68.0,67.88,67.97,20600.0,46.0805,46.1076,46.0263,46.0873,20600.0
2007-05-31 10:15:00,67.98,68.0,67.75,67.78,18200.0,46.0941,46.1076,45.9381,45.9585,18200.0
2007-05-31 10:20:00,67.78,67.97,67.75,67.88,23100.0,45.9585,46.0873,45.9381,46.0263,23100.0
2007-05-31 10:25:00,67.86,67.97,67.84,67.92,10700.0,46.0127,46.0873,45.9991,46.0534,10700.0
2007-05-31 10:30:00,67.92,68.08,67.91,68.07,12200.0,46.0534,46.1619,46.0466,46.1551,12200.0
2007-05-31 10:35:00,68.1,68.13,68.02,68.06,14700.0,46.1754,46.1958,46.1212,46.1483,14700.0
2007-05-31 10:40:00,68.06,68.09,67.94,67.98,13300.0,46.1483,46.1687,46.067,46.0941,13300.0
2007-05-31 10:45:00,67.99,68.0,67.95,67.95,10600.0,46.1009,46.1076,46.0737,46.0737,10600.0
2007-05-31 10:50:00,67.96,68.15,67.96,68.12,8600.0,46.0805,46.2093,46.0805,46.189,8600.0
2007-05-31 10:55:00,68.12,68.16,68.05,68.05,6800.0,46.189,46.2161,46.1415,46.1415,6800.0
2007-05-31 11:00:00,68.05,68.06,67.89,67.89,7200.0,46.1415,46.1483,46.033,46.033,7200.0
2007-05-31 11:05:00,67.89,67.9,67.84,67.9,8400.0,46.033,46.0398,45.9991,46.0398,8400.0
2007-05-31 11:10:00,67.91,67.95,67.86,67.93,8400.0,46.0466,46.0737,46.0127,46.0602,8400.0
2007-05-31 11:15:00,67.92,67.92,67.84,67.84,8100.0,46.0534,46.0534,45.9991,45.9991,8100.0
2007-05-31 11:20:00,67.85,67.86,67.79,67.81,9400.0,46.0059,46.0127,45.9652,45.9788,9400.0
2007-05-31 11:25:00,67.85,67.85,67.78,67.78,5700.0,46.0059,46.0059,45.9585,45.9585,5700.0
2007-05-31 11:30:00,67.79,67.85,67.79,67.85,7000.0,45.9652,46.0059,45.9652,46.0059,7000.0
2007-05-31 11:35:00,67.87,67.96,67.87,67.89,9500.0,46.0195,46.0805,46.0195,46.033,9500.0
2007-05-31 11:40:00,67.89,67.96,67.87,67.91,8400.0,46.033,46.0805,46.0195,46.0466,8400.0
2007-05-31 11:45:00,67.9,67.9,67.84,67.84,7500.0,46.0398,46.0398,45.9991,45.9991,7500.0
2007-05-31 11:50:00,67.85,67.96,67.83,67.9,24900.0,46.0059,46.0805,45.9924,46.0398,24900.0
2007-05-31 11:55:00,67.9,67.94,67.84,67.91,17100.0,46.0398,46.067,45.9991,46.0466,17100.0
2007-05-31 12:00:00,67.9,67.95,67.89,67.89,6200.0,46.0398,46.0737,46.033,46.033,6200.0
2007-05-31 12:05:00,67.9,67.95,67.88,67.95,6000.0,46.0398,46.0737,46.0263,46.0737,6000.0
2007-05-31 12:10:00,67.95,68.12,67.91,68.12,8600.0,46.0737,46.189,46.0466,46.189,8600.0
2007-05-31 12:15:00,68.13,68.29,68.12,68.29,12700.0,46.1958,46.3043,46.189,46.3043,12700.0
2007-05-31 12:20:00,68.3,68.31,68.22,68.23,13300.0,46.3111,46.3178,46.2568,46.2636,13300.0
2007-05-31 12:25:00,68.24,68.25,68.22,68.24,8000.0,46.2704,46.2771,46.2568,46.2704,8000.0
2007-05-31 12:30:00,68.25,68.25,68.15,68.15,6600.0,46.2771,46.2771,46.2093,46.2093,6600.0
2007-05-31 12:35:00,68.15,68.15,68.09,68.1,5100.0,46.2093,46.2093,46.1687,46.1754,5100.0
2007-05-31 12:40:00,68.09,68.1,68.05,68.05,10600.0,46.1687,46.1754,46.1415,46.1415,10600.0
2007-05-31 12:45:00,68.07,68.07,68.05,68.06,3000.0,46.1551,46.1551,46.1415,46.1483,3000.0
2007-05-31 12:50:00,68.06,68.12,68.05,68.09,10300.0,46.1483,46.189,46.1415,46.1687,10300.0
2007-05-31 12:55:00,68.1,68.2,68.09,68.18,12000.0,46.1754,46.2432,46.1687,46.2297,12000.0
2007-05-31 13:00:00,68.19,68.19,68.13,68.14,6200.0,46.2365,46.2365,46.1958,46.2026,6200.0
2007-05-31 13:05:00,68.14,68.16,68.04,68.04,6400.0,46.2026,46.2161,46.1348,46.1348,6400.0
2007-05-31 13:10:00,68.07,68.14,68.05,68.13,4800.0,46.1551,46.2026,46.1415,46.1958,4800.0
2007-05-31 13:15:00,68.14,68.14,68.07,68.11,4500.0,46.2026,46.2026,46.1551,46.1822,4500.0
2007-05-31 13:20:00,68.12,68.12,67.97,67.97,9200.0,46.189,46.189,46.0873,46.0873,9200.0
2007-05-31 13:25:00,67.98,68.03,67.92,67.96,18700.0,46.0941,46.128,46.0534,46.0805,18700.0
2007-05-31 13:30:00,67.96,67.98,67.94,67.98,4400.0,46.0805,46.0941,46.067,46.0941,4400.0
2007-05-31 13:35:00,67.99,68.0,67.92,67.96,17400.0,46.1009,46.1076,46.0534,46.0805,17400.0
2007-05-31 13:40:00,67.97,68.0,67.88,67.92,11000.0,46.0873,46.1076,46.0263,46.0534,11000.0
2007-05-31 13:45:00,67.92,68.02,67.91,68.01,4400.0,46.0534,46.1212,46.0466,46.1144,4400.0
2007-05-31 13:50:00,68.02,68.02,67.98,68.0,5500.0,46.1212,46.1212,46.0941,46.1076,5500.0
2007-05-31 13:55:00,68.01,68.05,67.99,67.99,6300.0,46.1144,46.1415,46.1009,46.1009,6300.0
2007-05-31 14:00:00,67.99,68.09,67.96,68.09,5200.0,46.1009,46.1687,46.0805,46.1687,5200.0
2007-05-31 14:05:00,68.09,68.18,68.04,68.18,7300.0,46.1687,46.2297,46.1348,46.2297,7300.0
2007-05-31 14:10:00,68.18,68.18,68.1,68.11,7000.0,46.2297,46.2297,46.1754,46.1822,7000.0
2007-05-31 14:15:00,68.11,68.12,68.06,68.07,6000.0,46.1822,46.189,46.1483,46.1551,6000.0
2007-05-31 14:20:00,68.07,68.21,68.06,68.2,7800.0,46.1551,46.25,46.1483,46.2432,7800.0
2007-05-31 14:25:00,68.2,68.24,68.11,68.11,9500.0,46.2432,46.2704,46.1822,46.1822,9500.0
2007-05-31 14:30:00,68.11,68.24,68.11,68.16,8900.0,46.1822,46.2704,46.1822,46.2161,8900.0
2007-05-31 14:35:00,68.17,68.24,68.15,68.24,9400.0,46.2229,46.2704,46.2093,46.2704,9400.0
2007-05-31 14:40:00,68.25,68.25,68.17,68.17,12000.0,46.2771,46.2771,46.2229,46.2229,12000.0
2007-05-31 14:45:00,68.18,68.18,68.15,68.18,8400.0,46.2297,46.2297,46.2093,46.2297,8400.0
2007-05-31 14:50:00,68.19,68.19,68.17,68.18,15000.0,46.2365,46.2365,46.2229,46.2297,15000.0
2007-05-31 14:55:00,68.18,68.19,68.04,68.04,12700.0,46.2297,46.2365,46.1348,46.1348,12700.0
2007-05-31 15:00:00,68.04,68.06,68.01,68.03,14500.0,46.1348,46.1483,46.1144,46.128,14500.0
2007-05-31 15:05:00,68.04,68.11,68.03,68.08,12100.0,46.1348,46.1822,46.128,46.1619,12100.0
2007-05-31 15:10:00,68.1,68.15,68.08,68.1,12800.0,46.1754,46.2093,46.1619,46.1754,12800.0
2007-05-31 15:15:00,68.13,68.14,68.08,68.11,9600.0,46.1958,46.2026,46.1619,46.1822,9600.0
2007-05-31 15:20:00,68.1,68.16,68.06,68.12,16100.0,46.1754,46.2161,46.1483,46.189,16100.0
2007-05-31 15:25:00,68.13,68.13,68.03,68.05,13100.0,46.1958,46.1958,46.128,46.1415,13100.0
2007-05-31 15:30:00,68.05,68.05,67.96,67.96,20200.0,46.1415,46.1415,46.0805,46.0805,20200.0
2007-05-31 15:35:00,67.97,68.11,67.96,67.99,73600.0,46.0873,46.1822,46.0805,46.1009,73600.0
2007-05-31 15:40:00,68.0,68.26,67.99,68.25,34000.0,46.1076,46.2839,46.1009,46.2771,34000.0
2007-05-31 15:45:00,68.24,68.25,68.17,68.21,21900.0,46.2704,46.2771,46.2229,46.25,21900.0
2007-05-31 15:50:00,68.23,68.24,68.02,68.06,78000.0,46.2636,46.2704,46.1212,46.1483,78000.0
2007-05-31 15:55:00,68.06,68.07,67.93,67.97,86500.0,46.1483,46.1551,46.0602,46.0873,86500.0
2007-06-01 09:30:00,68.05,68.23,68.02,68.07,14200.0,46.1415,46.2636,46.1212,46.1551,14200.0
2007-06-01 09:35:00,68.14,68.56,68.07,68.48,14500.0,46.2026,46.4873,46.1551,46.4331,14500.0
2007-06-01 09:40:00,68.51,68.53,68.43,68.47,12800.0,46.4534,46.467,46.3992,46.4263,12800.0
2007-06-01 09:45:00,68.48,68.48,68.41,68.43,4600.0,46.4331,46.4331,46.3856,46.3992,4600.0
2007-06-01 09:50:00,68.43,68.75,68.41,68.71,14900.0,46.3992,46.6162,46.3856,46.5891,14900.0
2007-06-01 09:55:00,68.74,68.74,68.55,68.61,12700.0,46.6094,46.6094,46.4806,46.5212,12700.0
2007-06-01 10:00:00,68.62,68.86,68.52,68.77,17100.0,46.528,46.6908,46.4602,46.6297,17100.0
2007-06-01 10:05:00,68.8,68.81,68.73,68.74,7300.0,46.6501,46.6569,46.6026,46.6094,7300.0
2007-06-01 10:10:00,68.75,68.75,68.51,68.55,4100.0,46.6162,46.6162,46.4534,46.4806,4100.0
2007-06-01 10:15:00,68.55,68.71,68.49,68.7,11100.0,46.4806,46.5891,46.4399,46.5823,11100.0
2007-06-01 10:20:00,68.71,68.71,68.46,68.55,8700.0,46.5891,46.5891,46.4195,46.4806,8700.0
2007-06-01 10:25:00,68.56,68.62,68.45,68.46,8600.0,46.4873,46.528,46.4128,46.4195,8600.0
2007-06-01 10:30:00,68.47,68.51,68.37,68.5,11500.0,46.4263,46.4534,46.3585,46.4467,11500.0
2007-06-01 10:35:00,68.5,68.5,68.37,68.45,7100.0,46.4467,46.4467,46.3585,46.4128,7100.0
2007-06-01 10:40:00,68.46,68.48,68.33,68.44,7000.0,46.4195,46.4331,46.3314,46.406,7000.0
2007-06-01 10:45:00,68.44,68.48,68.43,68.48,3800.0,46.406,46.4331,46.3992,46.4331,3800.0
2007-06-01 10:50:00,68.48,68.55,68.34,68.46,9200.0,46.4331,46.4806,46.3382,46.4195,9200.0
2007-06-01 10:55:00,68.47,68.5,68.4,68.5,7300.0,46.4263,46.4467,46.3789,46.4467,7300.0
2007-06-01 11:00:00,68.57,68.71,68.57,68.7,7800.0,46.4941,46.5891,46.4941,46.5823,7800.0
2007-06-01 11:05:00,68.71,68.8,68.7,68.72,6400.0,46.5891,46.6501,46.5823,46.5958,6400.0
2007-06-01 11:10:00,68.73,68.73,68.63,68.66,3800.0,46.6026,46.6026,46.5348,46.5552,3800.0
2007-06-01 11:15:00,68.68,68.69,68.67,68.68,3200.0,46.5687,46.5755,46.5619,46.5687,3200.0
2007-06-01 11:20:00,68.7,68.7,68.58,68.59,2200.0,46.5823,46.5823,46.5009,46.5077,2200.0
2007-06-01 11:25:00,68.59,68.71,68.59,68.65,3400.0,46.5077,46.5891,46.5077,46.5484,3400.0
2007-06-01 11:30:00,68.65,68.65,68.48,68.51,7300.0,46.5484,46.5484,46.4331,46.4534,7300.0
2007-06-01 11:35:00,68.54,68.57,68.48,68.5,3500.0,46.4738,46.4941,46.4331,46.4467,3500.0
2007-06-01 11:40:00,68.51,68.62,68.46,68.62,13700.0,46.4534,46.528,46.4195,46.528,13700.0
2007-06-01 11:45:00,68.62,68.66,68.57,68.57,3200.0,46.528,46.5552,46.4941,46.4941,3200.0
2007-06-01 11:50:00,68.58,68.6,68.55,68.59,3900.0,46.5009,46.5145,46.4806,46.5077,3900.0
2007-06-01 11:55:00,68.59,68.62,68.56,68.6,5800.0,46.5077,46.528,46.4873,46.5145,5800.0
2007-06-01 12:00:00,68.62,68.62,68.54,68.54,4800.0,46.528,46.528,46.4738,46.4738,4800.0
2007-06-01 12:05:00,68.55,68.55,68.46,68.47,3000.0,46.4806,46.4806,46.4195,46.4263,3000.0
2007-06-01 12:10:00,68.47,68.52,68.47,68.52,4600.0,46.4263,46.4602,46.4263,46.4602,4600.0
2007-06-01 12:15:00,68.53,68.56,68.53,68.54,3800.0,46.467,46.4873,46.467,46.4738,3800.0
2007-06-01 12:20:00,68.56,68.56,68.3,68.31,9800.0,46.4873,46.4873,46.3111,46.3178,9800.0
2007-06-01 12:25:00,68.32,68.38,68.28,68.37,5800.0,46.3246,46.3653,46.2975,46.3585,5800.0
2007-06-01 12:30:00,68.38,68.38,68.32,68.32,5200.0,46.3653,46.3653,46.3246,46.3246,5200.0
2007-06-01 12:35:00,68.32,68.36,68.25,68.34,5300.0,46.3246,46.3517,46.2771,46.3382,5300.0
2007-06-01 12:40:00,68.36,68.4,68.26,68.3,4600.0,46.3517,46.3789,46.2839,46.3111,4600.0
2007-06-01 12:45:00,68.32,68.33,68.11,68.17,10900.0,46.3246,46.3314,46.1822,46.2229,10900.0
2007-06-01 12:50:00,68.19,68.26,68.16,68.22,9000.0,46.2365,46.2839,46.2161,46.2568,9000.0
2007-06-01 12:55:00,68.23,68.36,68.22,68.34,8000.0,46.2636,46.3517,46.2568,46.3382,8000.0
2007-06-01 13:00:00,68.34,68.34,68.25,68.3,4000.0,46.3382,46.3382,46.2771,46.3111,4000.0
2007-06-01 13:05:00,68.29,68.3,68.21,68.22,10900.0,46.3043,46.3111,46.25,46.2568,10900.0
2007-06-01 13:10:00,68.23,68.28,68.23,68.27,2500.0,46.2636,46.2975,46.2636,46.2907,2500.0
2007-06-01 13:15:00,68.28,68.31,68.2,68.29,22800.0,46.2975,46.3178,46.2432,46.3043,22800.0
2007-06-01 13:20:00,68.3,68.3,68.19,68.21,6100.0,46.3111,46.3111,46.2365,46.25,6100.0
2007-06-01 13:25:00,68.23,68.29,68.23,68.29,2800.0,46.2636,46.3043,46.2636,46.3043,2800.0
2007-06-01 13:30:00,68.29,68.29,68.25,68.25,8900.0,46.3043,46.3043,46.2771,46.2771,8900.0
2007-06-01 13:35:00,68.25,68.27,68.2,68.24,7300.0,46.2771,46.2907,46.2432,46.2704,7300.0
2007-06-01 13:40:00,68.23,68.25,68.22,68.25,2900.0,46.2636,46.2771,46.2568,46.2771,2900.0
2007-06-01 13:45:00,68.25,68.26,68.22,68.25,6000.0,46.2771,46.2839,46.2568,46.2771,6000.0
2007-06-01 13:50:00,68.26,68.27,68.19,68.25,5700.0,46.2839,46.2907,46.2365,46.2771,5700.0
2007-06-01 13:55:00,68.27,68.28,68.17,68.2,3200.0,46.2907,46.2975,46.2229,46.2432,3200.0
2007-06-01 14:00:00,68.2,68.27,68.19,68.19,6000.0,46.2432,46.2907,46.2365,46.2365,6000.0
2007-06-01 14:05:00,68.2,68.21,68.16,68.17,4000.0,46.2432,46.25,46.2161,46.2229,4000.0
2007-06-01 14:10:00,68.19,68.2,68.17,68.18,5900.0,46.2365,46.2432,46.2229,46.2297,5900.0
2007-06-01 14:15:00,68.19,68.24,68.18,68.23,9700.0,46.2365,46.2704,46.2297,46.2636,9700.0
2007-06-01 14:20:00,68.23,68.23,68.12,68.12,3700.0,46.2636,46.2636,46.189,46.189,3700.0
2007-06-01 14:25:00,68.14,68.27,68.13,68.27,7000.0,46.2026,46.2907,46.1958,46.2907,7000.0
2007-06-01 14:30:00,68.27,68.27,68.22,68.27,4000.0,46.2907,46.2907,46.2568,46.2907,4000.0
2007-06-01 14:35:00,68.27,68.27,68.17,68.22,4100.0,46.2907,46.2907,46.2229,46.2568,4100.0
2007-06-01 14:40:00,68.22,68.28,68.22,68.24,5700.0,46.2568,46.2975,46.2568,46.2704,5700.0
2007-06-01 14:45:00,68.24,68.29,68.24,68.27,3700.0,46.2704,46.3043,46.2704,46.2907,3700.0
2007-06-01 14:50:00,68.27,68.27,68.17,68.2,8500.0,46.2907,46.2907,46.2229,46.2432,8500.0
2007-06-01 14:55:00,68.2,68.2,68.12,68.13,7400.0,46.2432,46.2432,46.189,46.1958,7400.0
2007-06-01 15:00:00,68.13,68.16,68.09,68.11,11000.0,46.1958,46.2161,46.1687,46.1822,11000.0
2007-06-01 15:05:00,68.11,68.16,68.09,68.14,11000.0,46.1822,46.2161,46.1687,46.2026,11000.0
2007-06-01 15:10:00,68.15,68.18,68.1,68.18,20200.0,46.2093,46.2297,46.1754,46.2297,20200.0
2007-06-01 15:15:00,68.2,68.22,68.17,68.19,8600.0,46.2432,46.2568,46.2229,46.2365,8600.0
2007-06-01 15:20:00,68.19,68.2,68.12,68.14,11300.0,46.2365,46.2432,46.189,46.2026,11300.0
2007-06-01 15:25:00,68.14,68.18,68.14,68.18,6900.0,46.2026,46.2297,46.2026,46.2297,6900.0
2007-06-01 15:30:00,68.18,68.18,68.14,68.14,12600.0,46.2297,46.2297,46.2026,46.2026,12600.0
2007-06-01 15:35:00,68.15,68.17,68.14,68.15,9900.0,46.2093,46.2229,46.2026,46.2093,9900.0
2007-06-01 15:40:00,68.16,68.19,68.15,68.18,19600.0,46.2161,46.2365,46.2093,46.2297,19600.0
2007-06-01 15:45:00,68.17,68.22,68.16,68.2,21800.0,46.2229,46.2568,46.2161,46.2432,21800.0
2007-06-01 15:50:00,68.2,68.27,68.19,68.27,20300.0,46.2432,46.2907,46.2365,46.2907,20300.0
2007-06-01 15:55:00,68.27,68.3,68.16,68.3,43700.0,46.2907,46.3111,46.2161,46.3111,43700.0
2007-06-04 09:30:00,68.05,68.54,67.88,68.38,19200.0,46.1415,46.4738,46.0263,46.3653,19200.0
2007-06-04 09:35:00,68.38,68.59,68.1,68.33,46400.0,46.3653,46.5077,46.1754,46.3314,46400.0
2007-06-04 09:40:00,68.33,68.46,68.3,68.35,23300.0,46.3314,46.4195,46.3111,46.345,23300.0
2007-06-04 09:45:00,68.37,68.45,68.36,68.4,14900.0,46.3585,46.4128,46.3517,46.3789,14900.0
2007-06-04 09:50:00,68.4,68.57,68.37,68.47,27300.0,46.3789,46.4941,46.3585,46.4263,27300.0
2007-06-04 09:55:00,68.53,68.63,68.51,68.52,10100.0,46.467,46.5348,46.4534,46.4602,10100.0
2007-06-04 10:00:00,68.53,68.72,68.47,68.7,29200.0,46.467,46.5958,46.4263,46.5823,29200.0
2007-06-04 10:05:00,68.68,68.76,68.54,68.74,11700.0,46.5687,46.623,46.4738,46.6094,11700.0
2007-06-04 10:10:00,68.69,68.77,68.63,68.7,4700.0,46.5755,46.6297,46.5348,46.5823,4700.0
2007-06-04 10:15:00,68.7,68.7,68.56,68.6,4400.0,46.5823,46.5823,46.4873,46.5145,4400.0
2007-06-04 10:20:00,68.6,68.6,68.5,68.56,8900.0,46.5145,46.5145,46.4467,46.4873,8900.0
2007-06-04 10:25:00,68.56,68.6,68.55,68.6,8100.0,46.4873,46.5145,46.4806,46.5145,8100.0
2007-06-04 10:30:00,68.59,68.69,68.55,68.66,11200.0,46.5077,46.5755,46.4806,46.5552,11200.0
2007-06-04 10:35:00,68.66,68.66,68.58,68.58,9200.0,46.5552,46.5552,46.5009,46.5009,9200.0
2007-06-04 10:40:00,68.58,68.6,68.52,68.6,5000.0,46.5009,46.5145,46.4602,46.5145,5000.0
2007-06-04 10:45:00,68.6,68.6,68.54,68.54,3600.0,46.5145,46.5145,46.4738,46.4738,3600.0
2007-06-04 10:50:00,68.52,68.6,68.51,68.51,9500.0,46.4602,46.5145,46.4534,46.4534,9500.0
2007-06-04 10:55:00,68.51,68.57,68.51,68.55,4200.0,46.4534,46.4941,46.4534,46.4806,4200.0
2007-06-04 11:00:00,68.52,68.53,68.5,68.52,2000.0,46.4602,46.467,46.4467,46.4602,2000.0
2007-06-04 11:05:00,68.52,68.52,68.46,68.5,7900.0,46.4602,46.4602,46.4195,46.4467,7900.0
2007-06-04 11:10:00,68.5,68.5,68.43,68.47,7300.0,46.4467,46.4467,46.3992,46.4263,7300.0
2007-06-04 11:15:00,68.46,68.49,68.44,68.49,3800.0,46.4195,46.4399,46.406,46.4399,3800.0
2007-06-04 11:20:00,68.49,68.5,68.43,68.48,6000.0,46.4399,46.4467,46.3992,46.4331,6000.0
2007-06-04 11:25:00,68.48,68.53,68.46,68.49,8700.0,46.4331,46.467,46.4195,46.4399,8700.0
2007-06-04 11:30:00,68.49,68.53,68.45,68.51,7200.0,46.4399,46.467,46.4128,46.4534,7200.0
2007-06-04 11:35:00,68.5,68.5,68.4,68.42,5900.0,46.4467,46.4467,46.3789,46.3924,5900.0
2007-06-04 11:40:00,68.42,68.45,68.41,68.43,8600.0,46.3924,46.4128,46.3856,46.3992,8600.0
2007-06-04 11:45:00,68.44,68.47,68.43,68.47,6300.0,46.406,46.4263,46.3992,46.4263,6300.0
2007-06-04 11:50:00,68.46,68.46,68.27,68.3,9900.0,46.4195,46.4195,46.2907,46.3111,9900.0
2007-06-04 11:55:00,68.29,68.38,68.28,68.37,13100.0,46.3043,46.3653,46.2975,46.3585,13100.0
2007-06-04 12:00:00,68.39,68.42,68.26,68.27,4200.0,46.3721,46.3924,46.2839,46.2907,4200.0
2007-06-04 12:05:00,68.28,68.33,68.26,68.26,6400.0,46.2975,46.3314,46.2839,46.2839,6400.0
2007-06-04 12:10:00,68.26,68.26,68.18,68.18,3400.0,46.2839,46.2839,46.2297,46.2297,3400.0
2007-06-04 12:15:00,68.17,68.26,68.16,68.26,4400.0,46.2229,46.2839,46.2161,46.2839,4400.0
2007-06-04 12:20:00,68.26,68.27,68.25,68.27,5600.0,46.2839,46.2907,46.2771,46.2907,5600.0
2007-06-04 12:25:00,68.27,68.27,68.25,68.27,2400.0,46.2907,46.2907,46.2771,46.2907,2400.0
2007-06-04 12:30:00,68.26,68.27,68.21,68.27,2700.0,46.2839,46.2907,46.25,46.2907,2700.0
2007-06-04 12:35:00,68.26,68.27,68.25,68.27,6900.0,46.2839,46.2907,46.2771,46.2907,6900.0
2007-06-04 12:40:00,68.27,68.27,68.2,68.23,2400.0,46.2907,46.2907,46.2432,46.2636,2400.0
2007-06-04 12:45:00,68.19,68.2,68.15,68.16,2000.0,46.2365,46.2432,46.2093,46.2161,2000.0
2007-06-04 12:50:00,68.17,68.21,68.17,68.21,6200.0,46.2229,46.25,46.2229,46.25,6200.0
2007-06-04 12:55:00,68.21,68.21,68.1,68.11,11600.0,46.25,46.25,46.1754,46.1822,11600.0
2007-06-04 13:00:00,68.11,68.11,68.07,68.09,6300.0,46.1822,46.1822,46.1551,46.1687,6300.0
2007-06-04 13:05:00,68.09,68.11,68.08,68.09,3100.0,46.1687,46.1822,46.1619,46.1687,3100.0
2007-06-04 13:10:00,68.09,68.1,68.05,68.09,2900.0,46.1687,46.1754,46.1415,46.1687,2900.0
2007-06-04 13:15:00,68.11,68.12,68.06,68.06,2900.0,46.1822,46.189,46.1483,46.1483,2900.0
2007-06-04 13:20:00,68.05,68.06,68.01,68.02,5500.0,46.1415,46.1483,46.1144,46.1212,5500.0
2007-06-04 13:25:00,68.02,68.09,68.0,68.08,4100.0,46.1212,46.1687,46.1076,46.1619,4100.0
2007-06-04 13:30:00,68.1,68.12,68.03,68.05,13900.0,46.1754,46.189,46.128,46.1415,13900.0
2007-06-04 13:35:00,68.05,68.05,68.01,68.04,7300.0,46.1415,46.1415,46.1144,46.1348,7300.0
2007-06-04 13:40:00,68.04,68.05,68.01,68.01,7900.0,46.1348,46.1415,46.1144,46.1144,7900.0
2007-06-04 13:45:00,68.03,68.05,68.03,68.05,2300.0,46.128,46.1415,46.128,46.1415,2300.0
2007-06-04 13:50:00,68.05,68.05,68.03,68.05,3900.0,46.1415,46.1415,46.128,46.1415,3900.0
2007-06-04 13:55:00,68.05,68.05,68.04,68.05,2200.0,46.1415,46.1415,46.1348,46.1415,2200.0
2007-06-04 14:00:00,68.05,68.23,68.04,68.21,10600.0,46.1415,46.2636,46.1348,46.25,10600.0
2007-06-04 14:05:00,68.21,68.3,68.19,68.25,22800.0,46.25,46.3111,46.2365,46.2771,22800.0
2007-06-04 14:10:00,68.26,68.28,68.23,68.24,5300.0,46.2839,46.2975,46.2636,46.2704,5300.0
2007-06-04 14:15:00,68.2,68.22,68.16,68.22,3300.0,46.2432,46.2568,46.2161,46.2568,3300.0
2007-06-04 14:20:00,68.22,68.3,68.22,68.25,4600.0,46.2568,46.3111,46.2568,46.2771,4600.0
2007-06-04 14:25:00,68.27,68.28,68.25,68.25,2300.0,46.2907,46.2975,46.2771,46.2771,2300.0
2007-06-04 14:30:00,68.26,68.26,68.18,68.18,3600.0,46.2839,46.2839,46.2297,46.2297,3600.0
2007-06-04 14:35:00,68.21,68.3,68.18,68.3,4400.0,46.25,46.3111,46.2297,46.3111,4400.0
2007-06-04 14:40:00,68.3,68.31,68.25,68.29,5000.0,46.3111,46.3178,46.2771,46.3043,5000.0
2007-06-04 14:45:00,68.29,68.32,68.26,68.29,6600.0,46.3043,46.3246,46.2839,46.3043,6600.0
2007-06-04 14:50:00,68.29,68.32,68.24,68.25,5800.0,46.3043,46.3246,46.2704,46.2771,5800.0
2007-06-04 14:55:00,68.25,68.29,68.24,68.25,4700.0,46.2771,46.3043,46.2704,46.2771,4700.0
2007-06-04 15:00:00,68.29,68.39,68.29,68.34,9300.0,46.3043,46.3721,46.3043,46.3382,9300.0
2007-06-04 15:05:00,68.34,68.47,68.34,68.4,20100.0,46.3382,46.4263,46.3382,46.3789,20100.0
2007-06-04 15:10:00,68.41,68.45,68.39,68.43,13100.0,46.3856,46.4128,46.3721,46.3992,13100.0
2007-06-04 15:15:00,68.43,68.5,68.42,68.5,9800.0,46.3992,46.4467,46.3924,46.4467,9800.0
2007-06-04 15:20:00,68.5,68.67,68.49,68.59,20300.0,46.4467,46.5619,46.4399,46.5077,20300.0
2007-06-04 15:25:00,68.59,68.65,68.58,68.59,12200.0,46.5077,46.5484,46.5009,46.5077,12200.0
2007-06-04 15:30:00,68.6,68.66,68.58,68.58,14900.0,46.5145,46.5552,46.5009,46.5009,14900.0
2007-06-04 15:35:00,68.58,68.68,68.58,68.67,20100.0,46.5009,46.5687,46.5009,46.5619,20100.0
2007-06-04 15:40:00,68.67,68.67,68.61,68.62,11700.0,46.5619,46.5619,46.5212,46.528,11700.0
2007-06-04 15:45:00,68.63,68.64,68.57,68.61,26200.0,46.5348,46.5416,46.4941,46.5212,26200.0
2007-06-04 15:50:00,68.61,68.61,68.57,68.59,21400.0,46.5212,46.5212,46.4941,46.5077,21400.0
2007-06-04 15:55:00,68.59,68.61,68.54,68.59,37300.0,46.5077,46.5212,46.4738,46.5077,37300.0
2007-06-05 09:30:00,68.39,68.4,68.12,68.4,10800.0,46.3721,46.3789,46.189,46.3789,10800.0
2007-06-05 09:35:00,68.39,68.56,68.21,68.46,25800.0,46.3721,46.4873,46.25,46.4195,25800.0
2007-06-05 09:40:00,68.53,68.56,68.24,68.24,25000.0,46.467,46.4873,46.2704,46.2704,25000.0
2007-06-05 09:45:00,68.24,68.5,68.24,68.42,18400.0,46.2704,46.4467,46.2704,46.3924,18400.0
2007-06-05 09:50:00,68.44,68.53,68.31,68.48,15400.0,46.406,46.467,46.3178,46.4331,15400.0
2007-06-05 09:55:00,68.48,68.6,68.48,68.54,12100.0,46.4331,46.5145,46.4331,46.4738,12100.0
2007-06-05 10:00:00,68.52,68.87,68.5,68.8,34100.0,46.4602,46.6975,46.4467,46.6501,34100.0
2007-06-05 10:05:00,68.85,68.85,68.67,68.83,17100.0,46.684,46.684,46.5619,46.6704,17100.0
2007-06-05 10:10:00,68.83,68.9,68.78,68.9,10700.0,46.6704,46.7179,46.6365,46.7179,10700.0
2007-06-05 10:15:00,68.9,68.9,68.62,68.67,4900.0,46.7179,46.7179,46.528,46.5619,4900.0
2007-06-05 10:20:00,68.62,68.63,68.4,68.41,9700.0,46.528,46.5348,46.3789,46.3856,9700.0
2007-06-05 10:25:00,68.4,68.52,68.4,68.49,8200.0,46.3789,46.4602,46.3789,46.4399,8200.0
2007-06-05 10:30:00,68.51,68.53,68.48,68.51,7800.0,46.4534,46.467,46.4331,46.4534,7800.0
2007-06-05 10:35:00,68.51,68.53,68.5,68.5,7600.0,46.4534,46.467,46.4467,46.4467,7600.0
2007-06-05 10:40:00,68.5,68.52,68.4,68.5,7000.0,46.4467,46.4602,46.3789,46.4467,7000.0
2007-06-05 10:45:00,68.5,68.65,68.49,68.65,9400.0,46.4467,46.5484,46.4399,46.5484,9400.0
2007-06-05 10:50:00,68.66,68.68,68.62,68.68,6000.0,46.5552,46.5687,46.528,46.5687,6000.0
2007-06-05 10:55:00,68.67,68.68,68.6,68.66,7100.0,46.5619,46.5687,46.5145,46.5552,7100.0
2007-06-05 11:00:00,68.66,68.67,68.57,68.6,3100.0,46.5552,46.5619,46.4941,46.5145,3100.0
2007-06-05 11:05:00,68.57,68.61,68.53,68.61,6500.0,46.4941,46.5212,46.467,46.5212,6500.0
2007-06-05 11:10:00,68.6,68.72,68.59,68.6,11900.0,46.5145,46.5958,46.5077,46.5145,11900.0
2007-06-05 11:15:00,68.6,68.65,68.56,68.56,6400.0,46.5145,46.5484,46.4873,46.4873,6400.0
2007-06-05 11:20:00,68.56,68.61,68.56,68.61,7500.0,46.4873,46.5212,46.4873,46.5212,7500.0
2007-06-05 11:25:00,68.61,68.68,68.6,68.68,7600.0,46.5212,46.5687,46.5145,46.5687,7600.0
2007-06-05 11:30:00,68.68,68.69,68.62,68.69,7300.0,46.5687,46.5755,46.528,46.5755,7300.0
2007-06-05 11:35:00,68.7,68.74,68.59,68.6,7300.0,46.5823,46.6094,46.5077,46.5145,7300.0
2007-06-05 11:40:00,68.61,68.62,68.55,68.55,4900.0,46.5212,46.528,46.4806,46.4806,4900.0
2007-06-05 11:45:00,68.55,68.57,68.5,68.57,10300.0,46.4806,46.4941,46.4467,46.4941,10300.0
2007-06-05 11:50:00,68.57,68.58,68.49,68.54,7000.0,46.4941,46.5009,46.4399,46.4738,7000.0
2007-06-05 11:55:00,68.51,68.53,68.43,68.48,6500.0,46.4534,46.467,46.3992,46.4331,6500.0
2007-06-05 12:00:00,68.45,68.52,68.42,68.47,22600.0,46.4128,46.4602,46.3924,46.4263,22600.0
2007-06-05 12:05:00,68.5,68.57,68.47,68.53,9300.0,46.4467,46.4941,46.4263,46.467,9300.0
2007-06-05 12:10:00,68.53,68.54,68.4,68.51,10900.0,46.467,46.4738,46.3789,46.4534,10900.0
2007-06-05 12:15:00,68.49,68.5,68.38,68.38,4600.0,46.4399,46.4467,46.3653,46.3653,4600.0
2007-06-05 12:20:00,68.39,68.43,68.39,68.42,4900.0,46.3721,46.3992,46.3721,46.3924,4900.0
2007-06-05 12:25:00,68.42,68.42,68.29,68.41,6100.0,46.3924,46.3924,46.3043,46.3856,6100.0
2007-06-05 12:30:00,68.4,68.51,68.4,68.49,5400.0,46.3789,46.4534,46.3789,46.4399,5400.0
2007-06-05 12:35:00,68.48,68.57,68.47,68.54,5300.0,46.4331,46.4941,46.4263,46.4738,5300.0
2007-06-05 12:40:00,68.51,68.63,68.51,68.63,11500.0,46.4534,46.5348,46.4534,46.5348,11500.0
2007-06-05 12:45:00,68.63,68.68,68.63,68.64,5300.0,46.5348,46.5687,46.5348,46.5416,5300.0
2007-06-05 12:50:00,68.65,68.67,68.63,68.67,6000.0,46.5484,46.5619,46.5348,46.5619,6000.0
2007-06-05 12:55:00,68.67,68.69,68.62,68.69,2900.0,46.5619,46.5755,46.528,46.5755,2900.0
2007-06-05 13:00:00,68.66,68.67,68.61,68.66,6500.0,46.5552,46.5619,46.5212,46.5552,6500.0
2007-06-05 13:05:00,68.66,68.73,68.65,68.73,3700.0,46.5552,46.6026,46.5484,46.6026,3700.0
2007-06-05 13:10:00,68.76,68.81,68.73,68.79,8900.0,46.623,46.6569,46.6026,46.6433,8900.0
2007-06-05 13:15:00,68.76,68.77,68.68,68.72,2800.0,46.623,46.6297,46.5687,46.5958,2800.0
2007-06-05 13:20:00,68.69,68.76,68.65,68.76,8100.0,46.5755,46.623,46.5484,46.623,8100.0
2007-06-05 13:25:00,68.74,68.74,68.65,68.68,8800.0,46.6094,46.6094,46.5484,46.5687,8800.0
2007-06-05 13:30:00,68.65,68.66,68.55,68.55,1500.0,46.5484,46.5552,46.4806,46.4806,1500.0
2007-06-05 13:35:00,68.55,68.67,68.54,68.67,11000.0,46.4806,46.5619,46.4738,46.5619,11000.0
2007-06-05 13:40:00,68.65,68.65,68.5,68.5,4600.0,46.5484,46.5484,46.4467,46.4467,4600.0
2007-06-05 13:45:00,68.49,68.58,68.49,68.58,5700.0,46.4399,46.5009,46.4399,46.5009,5700.0
2007-06-05 13:50:00,68.58,68.62,68.58,68.6,12200.0,46.5009,46.528,46.5009,46.5145,12200.0
2007-06-05 13:55:00,68.6,68.6,68.5,68.5,9000.0,46.5145,46.5145,46.4467,46.4467,9000.0
2007-06-05 14:00:00,68.5,68.56,68.5,68.54,7600.0,46.4467,46.4873,46.4467,46.4738,7600.0
2007-06-05 14:05:00,68.53,68.54,68.5,68.51,11800.0,46.467,46.4738,46.4467,46.4534,11800.0
2007-06-05 14:10:00,68.52,68.56,68.49,68.51,9800.0,46.4602,46.4873,46.4399,46.4534,9800.0
2007-06-05 14:15:00,68.51,68.54,68.51,68.54,3200.0,46.4534,46.4738,46.4534,46.4738,3200.0
2007-06-05 14:20:00,68.54,68.61,68.53,68.59,9100.0,46.4738,46.5212,46.467,46.5077,9100.0
2007-06-05 14:25:00,68.59,68.66,68.58,68.58,7700.0,46.5077,46.5552,46.5009,46.5009,7700.0
2007-06-05 14:30:00,68.58,68.6,68.48,68.48,9900.0,46.5009,46.5145,46.4331,46.4331,9900.0
2007-06-05 14:35:00,68.5,68.53,68.48,68.5,9400.0,46.4467,46.467,46.4331,46.4467,9400.0
2007-06-05 14:40:00,68.5,68.57,68.49,68.57,11900.0,46.4467,46.4941,46.4399,46.4941,11900.0
2007-06-05 14:45:00,68.54,68.61,68.54,68.57,5000.0,46.4738,46.5212,46.4738,46.4941,5000.0
2007-06-05 14:50:00,68.57,68.59,68.5,68.59,8100.0,46.4941,46.5077,46.4467,46.5077,8100.0
2007-06-05 14:55:00,68.58,68.59,68.5,68.52,7500.0,46.5009,46.5077,46.4467,46.4602,7500.0
2007-06-05 15:00:00,68.51,68.6,68.5,68.56,7100.0,46.4534,46.5145,46.4467,46.4873,7100.0
2007-06-05 15:05:00,68.59,68.6,68.55,68.56,3700.0,46.5077,46.5145,46.4806,46.4873,3700.0
2007-06-05 15:10:00,68.57,68.67,68.56,68.63,8400.0,46.4941,46.5619,46.4873,46.5348,8400.0
2007-06-05 15:15:00,68.62,68.63,68.57,68.63,5400.0,46.528,46.5348,46.4941,46.5348,5400.0
2007-06-05 15:20:00,68.62,68.63,68.57,68.63,5000.0,46.528,46.5348,46.4941,46.5348,5000.0
2007-06-05 15:25:00,68.62,68.66,68.6,68.66,8300.0,46.528,46.5552,46.5145,46.5552,8300.0
2007-06-05 15:30:00,68.65,68.73,68.61,68.7,14500.0,46.5484,46.6026,46.5212,46.5823,14500.0
2007-06-05 15:35:00,68.7,68.8,68.62,68.8,10900.0,46.5823,46.6501,46.528,46.6501,10900.0
2007-06-05 15:40:00,68.82,68.83,68.76,68.76,9700.0,46.6636,46.6704,46.623,46.623,9700.0
2007-06-05 15:45:00,68.76,68.83,68.76,68.8,16300.0,46.623,46.6704,46.623,46.6501,16300.0
2007-06-05 15:50:00,68.8,68.81,68.77,68.78,43300.0,46.6501,46.6569,46.6297,46.6365,43300.0
2007-06-05 15:55:00,68.77,68.79,68.68,68.69,13000.0,46.6297,46.6433,46.5687,46.5755,13000.0
2007-06-06 09:30:00,68.25,68.32,68.17,68.29,12400.0,46.2771,46.3246,46.2229,46.3043,12400.0
2007-06-06 09:35:00,68.22,68.3,68.06,68.27,31400.0,46.2568,46.3111,46.1483,46.2907,31400.0
2007-06-06 09:40:00,68.25,68.3,68.24,68.29,14400.0,46.2771,46.3111,46.2704,46.3043,14400.0
2007-06-06 09:45:00,68.29,68.32,68.23,68.25,29200.0,46.3043,46.3246,46.2636,46.2771,29200.0
2007-06-06 09:50:00,68.25,68.26,68.16,68.16,11200.0,46.2771,46.2839,46.2161,46.2161,11200.0
2007-06-06 09:55:00,68.17,68.31,68.17,68.22,7600.0,46.2229,46.3178,46.2229,46.2568,7600.0
2007-06-06 10:00:00,68.21,68.22,68.02,68.04,6500.0,46.25,46.2568,46.1212,46.1348,6500.0
2007-06-06 10:05:00,68.0,68.17,68.0,68.16,17900.0,46.1076,46.2229,46.1076,46.2161,17900.0
2007-06-06 10:10:00,68.14,68.17,68.07,68.08,16100.0,46.2026,46.2229,46.1551,46.1619,16100.0
2007-06-06 10:15:00,68.09,68.09,68.0,68.03,12500.0,46.1687,46.1687,46.1076,46.128,12500.0
2007-06-06 10:20:00,68.05,68.1,68.05,68.07,4000.0,46.1415,46.1754,46.1415,46.1551,4000.0
2007-06-06 10:25:00,68.07,68.17,68.06,68.07,9300.0,46.1551,46.2229,46.1483,46.1551,9300.0
2007-06-06 10:30:00,68.07,68.19,68.0,68.1,13900.0,46.1551,46.2365,46.1076,46.1754,13900.0
2007-06-06 10:35:00,68.08,68.15,67.99,68.1,14300.0,46.1619,46.2093,46.1009,46.1754,14300.0
2007-06-06 10:40:00,68.1,68.16,68.05,68.16,10500.0,46.1754,46.2161,46.1415,46.2161,10500.0
2007-06-06 10:45:00,68.16,68.19,68.12,68.16,10800.0,46.2161,46.2365,46.189,46.2161,10800.0
2007-06-06 10:50:00,68.16,68.16,67.99,68.05,12500.0,46.2161,46.2161,46.1009,46.1415,12500.0
2007-06-06 10:55:00,68.02,68.03,67.95,67.95,2500.0,46.1212,46.128,46.0737,46.0737,2500.0
2007-06-06 11:00:00,67.95,68.14,67.95,68.06,18600.0,46.0737,46.2026,46.0737,46.1483,18600.0
2007-06-06 11:05:00,68.06,68.2,68.05,68.17,11500.0,46.1483,46.2432,46.1415,46.2229,11500.0
2007-06-06 11:10:00,68.18,68.24,68.18,68.2,12500.0,46.2297,46.2704,46.2297,46.2432,12500.0
2007-06-06 11:15:00,68.2,68.33,68.17,68.3,32900.0,46.2432,46.3314,46.2229,46.3111,32900.0
2007-06-06 11:20:00,68.3,68.34,68.3,68.3,4800.0,46.3111,46.3382,46.3111,46.3111,4800.0
2007-06-06 11:25:00,68.3,68.33,68.29,68.29,4700.0,46.3111,46.3314,46.3043,46.3043,4700.0
2007-06-06 11:30:00,68.28,68.29,68.2,68.22,8000.0,46.2975,46.3043,46.2432,46.2568,8000.0
2007-06-06 11:35:00,68.23,68.28,68.17,68.18,5600.0,46.2636,46.2975,46.2229,46.2297,5600.0
2007-06-06 11:40:00,68.18,68.25,68.15,68.15,18300.0,46.2297,46.2771,46.2093,46.2093,18300.0
2007-06-06 11:45:00,68.2,68.25,68.04,68.06,15000.0,46.2432,46.2771,46.1348,46.1483,15000.0
2007-06-06 11:50:00,68.07,68.17,68.03,68.16,13700.0,46.1551,46.2229,46.128,46.2161,13700.0
2007-06-06 11:55:00,68.16,68.25,68.15,68.25,15900.0,46.2161,46.2771,46.2093,46.2771,15900.0
2007-06-06 12:00:00,68.23,68.25,68.18,68.18,10400.0,46.2636,46.2771,46.2297,46.2297,10400.0
2007-06-06 12:05:00,68.18,68.29,68.15,68.27,8600.0,46.2297,46.3043,46.2093,46.2907,8600.0
2007-06-06 12:10:00,68.26,68.27,68.25,68.25,9400.0,46.2839,46.2907,46.2771,46.2771,9400.0
2007-06-06 12:15:00,68.28,68.46,68.27,68.46,28000.0,46.2975,46.4195,46.2907,46.4195,28000.0
2007-06-06 12:20:00,68.47,68.55,68.47,68.54,11700.0,46.4263,46.4806,46.4263,46.4738,11700.0
2007-06-06 12:25:00,68.54,68.54,68.45,68.48,13500.0,46.4738,46.4738,46.4128,46.4331,13500.0
2007-06-06 12:30:00,68.49,68.54,68.47,68.53,14000.0,46.4399,46.4738,46.4263,46.467,14000.0
2007-06-06 12:35:00,68.53,68.53,68.38,68.41,10700.0,46.467,46.467,46.3653,46.3856,10700.0
2007-06-06 12:40:00,68.38,68.4,68.3,68.31,5200.0,46.3653,46.3789,46.3111,46.3178,5200.0
2007-06-06 12:45:00,68.32,68.32,68.26,68.26,6700.0,46.3246,46.3246,46.2839,46.2839,6700.0
2007-06-06 12:50:00,68.26,68.29,68.23,68.27,8800.0,46.2839,46.3043,46.2636,46.2907,8800.0
2007-06-06 12:55:00,68.27,68.28,68.17,68.22,5700.0,46.2907,46.2975,46.2229,46.2568,5700.0
2007-06-06 13:00:00,68.21,68.25,68.1,68.1,21200.0,46.25,46.2771,46.1754,46.1754,21200.0
2007-06-06 13:05:00,68.11,68.14,68.03,68.03,11800.0,46.1822,46.2026,46.128,46.128,11800.0
2007-06-06 13:10:00,68.04,68.04,67.92,67.92,19100.0,46.1348,46.1348,46.0534,46.0534,19100.0
2007-06-06 13:15:00,67.92,68.04,67.92,67.93,13200.0,46.0534,46.1348,46.0534,46.0602,13200.0
2007-06-06 13:20:00,67.93,67.98,67.87,67.95,13900.0,46.0602,46.0941,46.0195,46.0737,13900.0
2007-06-06 13:25:00,67.97,67.97,67.91,67.93,5200.0,46.0873,46.0873,46.0466,46.0602,5200.0
2007-06-06 13:30:00,67.92,67.95,67.88,67.88,4900.0,46.0534,46.0737,46.0263,46.0263,4900.0
2007-06-06 13:35:00,67.88,67.91,67.83,67.9,13900.0,46.0263,46.0466,45.9924,46.0398,13900.0
2007-06-06 13:40:00,67.9,67.9,67.87,67.9,8000.0,46.0398,46.0398,46.0195,46.0398,8000.0
2007-06-06 13:45:00,67.9,67.98,67.9,67.96,8300.0,46.0398,46.0941,46.0398,46.0805,8300.0
2007-06-06 13:50:00,67.94,67.94,67.87,67.89,11800.0,46.067,46.067,46.0195,46.033,11800.0
2007-06-06 13:55:00,67.89,67.92,67.84,67.88,12200.0,46.033,46.0534,45.9991,46.0263,12200.0
2007-06-06 14:00:00,67.88,67.92,67.87,67.88,5100.0,46.0263,46.0534,46.0195,46.0263,5100.0
2007-06-06 14:05:00,67.88,67.95,67.8,67.81,47100.0,46.0263,46.0737,45.972,45.9788,47100.0
2007-06-06 14:10:00,67.82,67.87,67.75,67.77,39000.0,45.9856,46.0195,45.9381,45.9517,39000.0
2007-06-06 14:15:00,67.78,67.92,67.77,67.8,6700.0,45.9585,46.0534,45.9517,45.972,6700.0
2007-06-06 14:20:00,67.78,67.8,67.75,67.79,7700.0,45.9585,45.972,45.9381,45.9652,7700.0
2007-06-06 14:25:00,67.79,67.94,67.79,67.87,9100.0,45.9652,46.067,45.9652,46.0195,9100.0
2007-06-06 14:30:00,67.87,67.93,67.87,67.91,6000.0,46.0195,46.0602,46.0195,46.0466,6000.0
2007-06-06 14:35:00,67.91,67.94,67.88,67.94,3000.0,46.0466,46.067,46.0263,46.067,3000.0
2007-06-06 14:40:00,67.94,68.08,67.94,68.08,11000.0,46.067,46.1619,46.067,46.1619,11000.0
2007-06-06 14:45:00,68.06,68.07,67.96,68.0,6100.0,46.1483,46.1551,46.0805,46.1076,6100.0
2007-06-06 14:50:00,68.0,68.04,67.93,67.98,8600.0,46.1076,46.1348,46.0602,46.0941,8600.0
2007-06-06 14:55:00,67.98,68.0,67.95,67.98,8600.0,46.0941,46.1076,46.0737,46.0941,8600.0
2007-06-06 15:00:00,67.98,68.0,67.85,67.86,8800.0,46.0941,46.1076,46.0059,46.0127,8800.0
2007-06-06 15:05:00,67.86,67.97,67.86,67.96,15300.0,46.0127,46.0873,46.0127,46.0805,15300.0
2007-06-06 15:10:00,67.96,67.96,67.82,67.86,25600.0,46.0805,46.0805,45.9856,46.0127,25600.0
2007-06-06 15:15:00,67.87,67.98,67.85,67.96,20300.0,46.0195,46.0941,46.0059,46.0805,20300.0
2007-06-06 15:20:00,67.96,67.99,67.95,67.98,19200.0,46.0805,46.1009,46.0737,46.0941,19200.0
2007-06-06 15:25:00,67.98,67.99,67.91,67.91,18000.0,46.0941,46.1009,46.0466,46.0466,18000.0
2007-06-06 15:30:00,67.91,67.92,67.86,67.87,30700.0,46.0466,46.0534,46.0127,46.0195,30700.0
2007-06-06 15:35:00,67.88,67.89,67.81,67.82,23800.0,46.0263,46.033,45.9788,45.9856,23800.0
2007-06-06 15:40:00,67.83,67.86,67.77,67.81,42100.0,45.9924,46.0127,45.9517,45.9788,42100.0
2007-06-06 15:45:00,67.81,67.87,67.76,67.79,27200.0,45.9788,46.0195,45.9449,45.9652,27200.0
2007-06-06 15:50:00,67.8,67.82,67.74,67.77,12300.0,45.972,45.9856,45.9313,45.9517,12300.0
2007-06-06 15:55:00,67.76,67.82,67.75,67.75,31400.0,45.9449,45.9856,45.9381,45.9381,31400.0
2007-06-07 09:30:00,67.17,67.4,67.1,67.35,29100.0,45.5449,45.7008,45.4974,45.6669,29100.0
2007-06-07 09:35:00,67.4,67.5,67.25,67.27,18300.0,45.7008,45.7686,45.5991,45.6127,18300.0
2007-06-07 09:40:00,67.31,67.33,67.13,67.25,26600.0,45.6398,45.6533,45.5177,45.5991,26600.0
2007-06-07 09:45:00,67.33,67.41,67.22,67.25,24200.0,45.6533,45.7076,45.5788,45.5991,24200.0
2007-06-07 09:50:00,67.25,67.36,67.2,67.27,22800.0,45.5991,45.6737,45.5652,45.6127,22800.0
2007-06-07 09:55:00,67.27,67.3,67.17,67.3,13400.0,45.6127,45.633,45.5449,45.633,13400.0
2007-06-07 10:00:00,67.31,67.47,67.31,67.47,10400.0,45.6398,45.7483,45.6398,45.7483,10400.0
2007-06-07 10:05:00,67.44,67.45,67.23,67.31,22800.0,45.7279,45.7347,45.5855,45.6398,22800.0
2007-06-07 10:10:00,67.31,67.35,67.28,67.3,23200.0,45.6398,45.6669,45.6194,45.633,23200.0
2007-06-07 10:15:00,67.3,67.3,67.05,67.07,13500.0,45.633,45.633,45.4635,45.477,13500.0
2007-06-07 10:20:00,67.08,67.1,66.98,67.01,63200.0,45.4838,45.4974,45.416,45.4364,63200.0
2007-06-07 10:25:00,67.02,67.11,66.98,67.1,25800.0,45.4431,45.5042,45.416,45.4974,25800.0
2007-06-07 10:30:00,67.08,67.2,67.03,67.19,9800.0,45.4838,45.5652,45.4499,45.5584,9800.0
2007-06-07 10:35:00,67.19,67.2,67.0,67.0,19900.0,45.5584,45.5652,45.4296,45.4296,19900.0
2007-06-07 10:40:00,67.03,67.09,66.99,67.08,23200.0,45.4499,45.4906,45.4228,45.4838,23200.0
2007-06-07 10:45:00,67.06,67.08,67.02,67.06,9400.0,45.4703,45.4838,45.4431,45.4703,9400.0
2007-06-07 10:50:00,67.04,67.06,67.01,67.03,10300.0,45.4567,45.4703,45.4364,45.4499,10300.0
2007-06-07 10:55:00,67.0,67.05,67.0,67.03,13800.0,45.4296,45.4635,45.4296,45.4499,13800.0
2007-06-07 11:00:00,67.01,67.05,66.94,67.0,15100.0,45.4364,45.4635,45.3889,45.4296,15100.0
2007-06-07 11:05:00,67.0,67.01,66.85,66.85,21900.0,45.4296,45.4364,45.3279,45.3279,21900.0
2007-06-07 11:10:00,66.85,66.86,66.57,66.76,11800.0,45.3279,45.3347,45.138,45.2668,11800.0
2007-06-07 11:15:00,66.72,66.75,66.62,66.65,7900.0,45.2397,45.2601,45.1719,45.1923,7900.0
2007-06-07 11:20:00,66.64,66.9,66.64,66.9,17100.0,45.1855,45.3618,45.1855,45.3618,17100.0
2007-06-07 11:25:00,66.9,67.01,66.9,66.95,34600.0,45.3618,45.4364,45.3618,45.3957,34600.0
2007-06-07 11:30:00,66.95,67.03,66.95,67.02,19500.0,45.3957,45.4499,45.3957,45.4431,19500.0
2007-06-07 11:35:00,67.01,67.15,67.01,67.1,6900.0,45.4364,45.5313,45.4364,45.4974,6900.0
2007-06-07 11:40:00,67.1,67.11,67.06,67.1,4500.0,45.4974,45.5042,45.4703,45.4974,4500.0
2007-06-07 11:45:00,67.1,67.16,67.1,67.12,6300.0,45.4974,45.5381,45.4974,45.5109,6300.0
2007-06-07 11:50:00,67.15,67.15,67.1,67.13,11200.0,45.5313,45.5313,45.4974,45.5177,11200.0
2007-06-07 11:55:00,67.13,67.18,67.1,67.11,12000.0,45.5177,45.5516,45.4974,45.5042,12000.0
2007-06-07 12:00:00,67.11,67.16,67.09,67.12,22300.0,45.5042,45.5381,45.4906,45.5109,22300.0
2007-06-07 12:05:00,67.12,67.16,67.1,67.14,12100.0,45.5109,45.5381,45.4974,45.5245,12100.0
2007-06-07 12:10:00,67.13,67.15,67.1,67.15,17600.0,45.5177,45.5313,45.4974,45.5313,17600.0
2007-06-07 12:15:00,67.16,67.23,67.14,67.17,27900.0,45.5381,45.5855,45.5245,45.5449,27900.0
2007-06-07 12:20:00,67.18,67.21,67.16,67.21,17900.0,45.5516,45.572,45.5381,45.572,17900.0
2007-06-07 12:25:00,67.19,67.25,67.18,67.25,4300.0,45.5584,45.5991,45.5516,45.5991,4300.0
2007-06-07 12:30:00,67.25,67.35,67.21,67.27,27000.0,45.5991,45.6669,45.572,45.6127,27000.0
2007-06-07 12:35:00,67.27,67.27,67.18,67.19,17700.0,45.6127,45.6127,45.5516,45.5584,17700.0
2007-06-07 12:40:00,67.18,67.2,67.18,67.18,6200.0,45.5516,45.5652,45.5516,45.5516,6200.0
2007-06-07 12:45:00,67.18,67.22,67.18,67.18,9400.0,45.5516,45.5788,45.5516,45.5516,9400.0
2007-06-07 12:50:00,67.18,67.21,67.14,67.16,12300.0,45.5516,45.572,45.5245,45.5381,12300.0
2007-06-07 12:55:00,67.17,67.19,67.14,67.17,3900.0,45.5449,45.5584,45.5245,45.5449,3900.0
2007-06-07 13:00:00,67.16,67.17,67.12,67.12,5200.0,45.5381,45.5449,45.5109,45.5109,5200.0
2007-06-07 13:05:00,67.1,67.12,67.1,67.12,3700.0,45.4974,45.5109,45.4974,45.5109,3700.0
2007-06-07 13:10:00,67.12,67.16,67.1,67.14,5200.0,45.5109,45.5381,45.4974,45.5245,5200.0
2007-06-07 13:15:00,67.12,67.13,67.0,67.0,9500.0,45.5109,45.5177,45.4296,45.4296,9500.0
2007-06-07 13:20:00,67.0,67.06,66.98,67.06,8900.0,45.4296,45.4703,45.416,45.4703,8900.0
2007-06-07 13:25:00,67.07,67.08,67.01,67.01,1800.0,45.477,45.4838,45.4364,45.4364,1800.0
2007-06-07 13:30:00,66.99,67.0,66.81,66.84,9900.0,45.4228,45.4296,45.3008,45.3211,9900.0
2007-06-07 13:35:00,66.83,66.84,66.69,66.69,7200.0,45.3143,45.3211,45.2194,45.2194,7200.0
2007-06-07 13:40:00,66.69,66.75,66.65,66.68,4600.0,45.2194,45.2601,45.1923,45.2126,4600.0
2007-06-07 13:45:00,66.69,66.72,66.6,66.68,7900.0,45.2194,45.2397,45.1584,45.2126,7900.0
2007-06-07 13:50:00,66.64,66.65,66.6,66.63,4300.0,45.1855,45.1923,45.1584,45.1787,4300.0
2007-06-07 13:55:00,66.63,66.71,66.62,66.7,8800.0,45.1787,45.2329,45.1719,45.2262,8800.0
2007-06-07 14:00:00,66.68,66.73,66.59,66.73,12700.0,45.2126,45.2465,45.1516,45.2465,12700.0
2007-06-07 14:05:00,66.73,66.73,66.63,66.63,9900.0,45.2465,45.2465,45.1787,45.1787,9900.0
2007-06-07 14:10:00,66.65,66.71,66.64,66.69,6800.0,45.1923,45.2329,45.1855,45.2194,6800.0
2007-06-07 14:15:00,66.68,66.7,66.57,66.69,9600.0,45.2126,45.2262,45.138,45.2194,9600.0
2007-06-07 14:20:00,66.64,66.71,66.56,66.58,11400.0,45.1855,45.2329,45.1312,45.1448,11400.0
2007-06-07 14:25:00,66.58,66.74,66.58,66.7,6000.0,45.1448,45.2533,45.1448,45.2262,6000.0
2007-06-07 14:30:00,66.69,66.69,66.61,66.61,2400.0,45.2194,45.2194,45.1651,45.1651,2400.0
2007-06-07 14:35:00,66.62,66.67,66.54,66.61,9300.0,45.1719,45.2058,45.1177,45.1651,9300.0
2007-06-07 14:40:00,66.62,66.8,66.58,66.79,14600.0,45.1719,45.294,45.1448,45.2872,14600.0
2007-06-07 14:45:00,66.8,66.89,66.79,66.79,10300.0,45.294,45.355,45.2872,45.2872,10300.0
2007-06-07 14:50:00,66.8,66.82,66.74,66.75,21500.0,45.294,45.3075,45.2533,45.2601,21500.0
2007-06-07 14:55:00,66.75,66.79,66.72,66.73,16700.0,45.2601,45.2872,45.2397,45.2465,16700.0
2007-06-07 15:00:00,66.73,66.77,66.67,66.74,22100.0,45.2465,45.2736,45.2058,45.2533,22100.0
2007-06-07 15:05:00,66.75,66.75,66.65,66.71,22100.0,45.2601,45.2601,45.1923,45.2329,22100.0
2007-06-07 15:10:00,66.72,66.79,66.69,66.79,24400.0,45.2397,45.2872,45.2194,45.2872,24400.0
2007-06-07 15:15:00,66.78,66.8,66.68,66.72,26200.0,45.2804,45.294,45.2126,45.2397,26200.0
2007-06-07 15:20:00,66.71,66.8,66.69,66.69,15400.0,45.2329,45.294,45.2194,45.2194,15400.0
2007-06-07 15:25:00,66.7,66.72,66.57,66.6,17200.0,45.2262,45.2397,45.138,45.1584,17200.0
2007-06-07 15:30:00,66.61,66.71,66.6,66.69,20200.0,45.1651,45.2329,45.1584,45.2194,20200.0
2007-06-07 15:35:00,66.69,66.7,66.54,66.54,19000.0,45.2194,45.2262,45.1177,45.1177,19000.0
2007-06-07 15:40:00,66.55,66.55,66.32,66.36,44400.0,45.1245,45.1245,44.9685,44.9956,44400.0
2007-06-07 15:45:00,66.37,66.39,66.2,66.2,25300.0,45.0024,45.016,44.8871,44.8871,25300.0
2007-06-07 15:50:00,66.2,66.25,66.17,66.18,34800.0,44.8871,44.921,44.8668,44.8736,34800.0
2007-06-07 15:55:00,66.19,66.2,66.05,66.07,54100.0,44.8804,44.8871,44.7854,44.799,54100.0
2007-06-08 09:30:00,66.03,66.16,66.02,66.13,16900.0,44.7719,44.86,44.7651,44.8397,16900.0
2007-06-08 09:35:00,66.12,66.16,65.86,65.89,12200.0,44.8329,44.86,44.6566,44.6769,12200.0
2007-06-08 09:40:00,65.87,65.89,65.51,65.78,18700.0,44.6634,44.6769,44.4193,44.6024,18700.0
2007-06-08 09:45:00,65.75,66.0,65.58,65.99,26500.0,44.582,44.7515,44.4667,44.7447,26500.0
2007-06-08 09:50:00,65.99,66.28,65.99,66.21,16500.0,44.7447,44.9414,44.7447,44.8939,16500.0
2007-06-08 09:55:00,66.18,66.27,66.1,66.1,10300.0,44.8736,44.9346,44.8193,44.8193,10300.0
2007-06-08 10:00:00,66.04,66.13,65.99,66.08,16400.0,44.7787,44.8397,44.7447,44.8058,16400.0
2007-06-08 10:05:00,66.15,66.29,66.12,66.23,10800.0,44.8532,44.9482,44.8329,44.9075,10800.0
2007-06-08 10:10:00,66.22,66.42,66.22,66.37,14500.0,44.9007,45.0363,44.9007,45.0024,14500.0
2007-06-08 10:15:00,66.38,66.43,66.26,66.34,14600.0,45.0092,45.0431,44.9278,44.9821,14600.0
2007-06-08 10:20:00,66.34,66.46,66.32,66.45,15700.0,44.9821,45.0634,44.9685,45.0567,15700.0
2007-06-08 10:25:00,66.44,66.54,66.38,66.38,10500.0,45.0499,45.1177,45.0092,45.0092,10500.0
2007-06-08 10:30:00,66.4,66.4,66.25,66.25,8000.0,45.0228,45.0228,44.921,44.921,8000.0
2007-06-08 10:35:00,66.24,66.41,66.22,66.4,16500.0,44.9143,45.0295,44.9007,45.0228,16500.0
2007-06-08 10:40:00,66.43,66.46,66.36,66.43,8500.0,45.0431,45.0634,44.9956,45.0431,8500.0
2007-06-08 10:45:00,66.43,66.45,66.36,66.4,5900.0,45.0431,45.0567,44.9956,45.0228,5900.0
2007-06-08 10:50:00,66.41,66.41,66.24,66.24,7100.0,45.0295,45.0295,44.9143,44.9143,7100.0
2007-06-08 10:55:00,66.23,66.27,65.99,65.99,10400.0,44.9075,44.9346,44.7447,44.7447,10400.0
2007-06-08 11:00:00,66.02,66.02,65.88,65.89,7600.0,44.7651,44.7651,44.6702,44.6769,7600.0
2007-06-08 11:05:00,65.89,66.0,65.8,65.88,15600.0,44.6769,44.7515,44.6159,44.6702,15600.0
2007-06-08 11:10:00,65.87,65.88,65.8,65.85,15600.0,44.6634,44.6702,44.6159,44.6498,15600.0
2007-06-08 11:15:00,65.85,65.93,65.85,65.93,7600.0,44.6498,44.7041,44.6498,44.7041,7600.0
2007-06-08 11:20:00,65.91,65.99,65.87,65.93,5600.0,44.6905,44.7447,44.6634,44.7041,5600.0
2007-06-08 11:25:00,65.91,65.96,65.9,65.96,10700.0,44.6905,44.7244,44.6837,44.7244,10700.0
2007-06-08 11:30:00,65.95,65.96,65.88,65.95,8200.0,44.7176,44.7244,44.6702,44.7176,8200.0
2007-06-08 11:35:00,65.96,66.0,65.94,65.98,4500.0,44.7244,44.7515,44.7108,44.738,4500.0
2007-06-08 11:40:00,65.98,65.99,65.89,65.99,4900.0,44.738,44.7447,44.6769,44.7447,4900.0
2007-06-08 11:45:00,65.99,65.99,65.96,65.96,3700.0,44.7447,44.7447,44.7244,44.7244,3700.0
2007-06-08 11:50:00,65.95,66.07,65.95,66.0,12600.0,44.7176,44.799,44.7176,44.7515,12600.0
2007-06-08 11:55:00,66.0,66.02,65.88,65.95,20400.0,44.7515,44.7651,44.6702,44.7176,20400.0
2007-06-08 12:00:00,65.97,65.98,65.92,65.93,12100.0,44.7312,44.738,44.6973,44.7041,12100.0
2007-06-08 12:05:00,65.94,66.0,65.92,65.95,16600.0,44.7108,44.7515,44.6973,44.7176,16600.0
2007-06-08 12:10:00,65.94,65.95,65.89,65.92,9900.0,44.7108,44.7176,44.6769,44.6973,9900.0
2007-06-08 12:15:00,65.92,65.92,65.85,65.89,19300.0,44.6973,44.6973,44.6498,44.6769,19300.0
2007-06-08 12:20:00,65.87,65.93,65.86,65.87,13100.0,44.6634,44.7041,44.6566,44.6634,13100.0
2007-06-08 12:25:00,65.87,65.93,65.85,65.87,12000.0,44.6634,44.7041,44.6498,44.6634,12000.0
2007-06-08 12:30:00,65.87,65.9,65.84,65.87,6000.0,44.6634,44.6837,44.643,44.6634,6000.0
2007-06-08 12:35:00,65.88,65.89,65.83,65.89,10300.0,44.6702,44.6769,44.6363,44.6769,10300.0
2007-06-08 12:40:00,65.88,65.88,65.82,65.82,9800.0,44.6702,44.6702,44.6295,44.6295,9800.0
2007-06-08 12:45:00,65.82,65.83,65.8,65.83,5900.0,44.6295,44.6363,44.6159,44.6363,5900.0
2007-06-08 12:50:00,65.84,65.89,65.84,65.87,4700.0,44.643,44.6769,44.643,44.6634,4700.0
2007-06-08 12:55:00,65.88,65.98,65.87,65.98,4100.0,44.6702,44.738,44.6634,44.738,4100.0
2007-06-08 13:00:00,65.98,65.98,65.97,65.98,2700.0,44.738,44.738,44.7312,44.738,2700.0
2007-06-08 13:05:00,65.99,66.0,65.98,65.99,3700.0,44.7447,44.7515,44.738,44.7447,3700.0
2007-06-08 13:10:00,65.99,66.0,65.92,65.92,5800.0,44.7447,44.7515,44.6973,44.6973,5800.0
2007-06-08 13:15:00,65.92,66.01,65.92,66.01,10100.0,44.6973,44.7583,44.6973,44.7583,10100.0
2007-06-08 13:20:00,66.0,66.04,65.99,66.04,9300.0,44.7515,44.7787,44.7447,44.7787,9300.0
2007-06-08 13:25:00,66.05,66.19,66.05,66.18,11900.0,44.7854,44.8804,44.7854,44.8736,11900.0
2007-06-08 13:30:00,66.18,66.21,66.15,66.2,14000.0,44.8736,44.8939,44.8532,44.8871,14000.0
2007-06-08 13:35:00,66.21,66.37,66.21,66.33,11400.0,44.8939,45.0024,44.8939,44.9753,11400.0
2007-06-08 13:40:00,66.32,66.4,66.3,66.4,22900.0,44.9685,45.0228,44.9549,45.0228,22900.0
2007-06-08 13:45:00,66.44,66.45,66.33,66.38,12100.0,45.0499,45.0567,44.9753,45.0092,12100.0
2007-06-08 13:50:00,66.37,66.37,66.27,66.27,12500.0,45.0024,45.0024,44.9346,44.9346,12500.0
2007-06-08 13:55:00,66.29,66.31,66.22,66.23,10200.0,44.9482,44.9617,44.9007,44.9075,10200.0
2007-06-08 14:00:00,66.22,66.26,66.15,66.26,18400.0,44.9007,44.9278,44.8532,44.9278,18400.0
2007-06-08 14:05:00,66.26,66.38,66.25,66.38,14900.0,44.9278,45.0092,44.921,45.0092,14900.0
2007-06-08 14:10:00,66.38,66.49,66.38,66.49,26000.0,45.0092,45.0838,45.0092,45.0838,26000.0
2007-06-08 14:15:00,66.49,66.55,66.47,66.47,13700.0,45.0838,45.1245,45.0702,45.0702,13700.0
2007-06-08 14:20:00,66.47,66.49,66.45,66.47,11100.0,45.0702,45.0838,45.0567,45.0702,11100.0
2007-06-08 14:25:00,66.46,66.51,66.38,66.38,22400.0,45.0634,45.0973,45.0092,45.0092,22400.0
2007-06-08 14:30:00,66.38,66.41,66.33,66.4,38000.0,45.0092,45.0295,44.9753,45.0228,38000.0
2007-06-08 14:35:00,66.4,66.42,66.38,66.42,26300.0,45.0228,45.0363,45.0092,45.0363,26300.0
2007-06-08 14:40:00,66.43,66.43,66.36,66.36,13800.0,45.0431,45.0431,44.9956,44.9956,13800.0
2007-06-08 14:45:00,66.38,66.43,66.36,66.36,9200.0,45.0092,45.0431,44.9956,44.9956,9200.0
2007-06-08 14:50:00,66.38,66.43,66.35,66.4,8600.0,45.0092,45.0431,44.9888,45.0228,8600.0
2007-06-08 14:55:00,66.41,66.45,66.36,66.39,36600.0,45.0295,45.0567,44.9956,45.016,36600.0
2007-06-08 15:00:00,66.39,66.45,66.36,66.44,17400.0,45.016,45.0567,44.9956,45.0499,17400.0
2007-06-08 15:05:00,66.42,66.46,66.4,66.42,11400.0,45.0363,45.0634,45.0228,45.0363,11400.0
2007-06-08 15:10:00,66.42,66.45,66.37,66.38,24900.0,45.0363,45.0567,45.0024,45.0092,24900.0
2007-06-08 15:15:00,66.44,66.44,66.32,66.35,30900.0,45.0499,45.0499,44.9685,44.9888,30900.0
2007-06-08 15:20:00,66.37,66.39,66.3,66.38,21900.0,45.0024,45.016,44.9549,45.0092,21900.0
2007-06-08 15:25:00,66.38,66.39,66.34,66.34,10600.0,45.0092,45.016,44.9821,44.9821,10600.0
2007-06-08 15:30:00,66.34,66.4,66.34,66.39,19200.0,44.9821,45.0228,44.9821,45.016,19200.0
2007-06-08 15:35:00,66.39,66.45,66.33,66.45,17600.0,45.016,45.0567,44.9753,45.0567,17600.0
2007-06-08 15:40:00,66.49,66.58,66.44,66.53,16600.0,45.0838,45.1448,45.0499,45.1109,16600.0
2007-06-08 15:45:00,66.52,66.61,66.5,66.57,22900.0,45.1041,45.1651,45.0906,45.138,22900.0
2007-06-08 15:50:00,66.57,66.61,66.52,66.57,20300.0,45.138,45.1651,45.1041,45.138,20300.0
2007-06-08 15:55:00,66.58,66.6,66.53,66.54,19700.0,45.1448,45.1584,45.1109,45.1177,19700.0
2007-06-11 09:30:00,66.46,66.46,66.02,66.17,8900.0,45.0634,45.0634,44.7651,44.8668,8900.0
2007-06-11 09:35:00,66.28,66.28,66.1,66.17,4600.0,44.9414,44.9414,44.8193,44.8668,4600.0
2007-06-11 09:40:00,66.22,66.58,66.22,66.44,7900.0,44.9007,45.1448,44.9007,45.0499,7900.0
2007-06-11 09:45:00,66.45,66.64,66.42,66.54,6200.0,45.0567,45.1855,45.0363,45.1177,6200.0
2007-06-11 09:50:00,66.55,66.61,66.5,66.51,5600.0,45.1245,45.1651,45.0906,45.0973,5600.0
2007-06-11 09:55:00,66.52,66.6,66.51,66.58,5500.0,45.1041,45.1584,45.0973,45.1448,5500.0
2007-06-11 10:00:00,66.58,66.7,66.51,66.51,10400.0,45.1448,45.2262,45.0973,45.0973,10400.0
2007-06-11 10:05:00,66.52,66.65,66.47,66.62,7800.0,45.1041,45.1923,45.0702,45.1719,7800.0
2007-06-11 10:10:00,66.6,66.6,66.46,66.46,5800.0,45.1584,45.1584,45.0634,45.0634,5800.0
2007-06-11 10:15:00,66.48,66.51,66.42,66.5,11500.0,45.077,45.0973,45.0363,45.0906,11500.0
2007-06-11 10:20:00,66.5,66.53,66.3,66.3,12400.0,45.0906,45.1109,44.9549,44.9549,12400.0
2007-06-11 10:25:00,66.3,66.44,66.3,66.36,5800.0,44.9549,45.0499,44.9549,44.9956,5800.0
2007-06-11 10:30:00,66.34,66.36,66.26,66.34,9900.0,44.9821,44.9956,44.9278,44.9821,9900.0
2007-06-11 10:35:00,66.35,66.38,66.31,66.31,4400.0,44.9888,45.0092,44.9617,44.9617,4400.0
2007-06-11 10:40:00,66.34,66.46,66.34,66.44,7500.0,44.9821,45.0634,44.9821,45.0499,7500.0
2007-06-11 10:45:00,66.45,66.45,66.36,66.41,4600.0,45.0567,45.0567,44.9956,45.0295,4600.0
2007-06-11 10:50:00,66.41,66.51,66.37,66.37,9600.0,45.0295,45.0973,45.0024,45.0024,9600.0
2007-06-11 10:55:00,66.41,66.49,66.4,66.49,5900.0,45.0295,45.0838,45.0228,45.0838,5900.0
2007-06-11 11:00:00,66.5,66.51,66.45,66.46,7400.0,45.0906,45.0973,45.0567,45.0634,7400.0
2007-06-11 11:05:00,66.5,66.52,66.46,66.5,5600.0,45.0906,45.1041,45.0634,45.0906,5600.0
2007-06-11 11:10:00,66.5,66.57,66.5,66.53,6900.0,45.0906,45.138,45.0906,45.1109,6900.0
2007-06-11 11:15:00,66.51,66.53,66.5,66.52,2700.0,45.0973,45.1109,45.0906,45.1041,2700.0
2007-06-11 11:20:00,66.51,66.57,66.51,66.57,3300.0,45.0973,45.138,45.0973,45.138,3300.0
2007-06-11 11:25:00,66.57,66.77,66.55,66.63,9000.0,45.138,45.2736,45.1245,45.1787,9000.0
2007-06-11 11:30:00,66.6,66.75,66.6,66.65,10700.0,45.1584,45.2601,45.1584,45.1923,10700.0
2007-06-11 11:35:00,66.63,66.67,66.63,66.64,1700.0,45.1787,45.2058,45.1787,45.1855,1700.0
2007-06-11 11:40:00,66.65,66.75,66.65,66.75,3700.0,45.1923,45.2601,45.1923,45.2601,3700.0
2007-06-11 11:45:00,66.75,66.84,66.75,66.84,3400.0,45.2601,45.3211,45.2601,45.3211,3400.0
2007-06-11 11:50:00,66.84,66.84,66.75,66.75,3300.0,45.3211,45.3211,45.2601,45.2601,3300.0
2007-06-11 11:55:00,66.76,66.76,66.62,66.68,2900.0,45.2668,45.2668,45.1719,45.2126,2900.0
2007-06-11 12:00:00,66.67,66.73,66.66,66.73,3200.0,45.2058,45.2465,45.199,45.2465,3200.0
2007-06-11 12:05:00,66.69,66.71,66.66,66.66,5600.0,45.2194,45.2329,45.199,45.199,5600.0
2007-06-11 12:10:00,66.68,66.7,66.61,66.66,6700.0,45.2126,45.2262,45.1651,45.199,6700.0
2007-06-11 12:15:00,66.67,66.7,66.61,66.61,6400.0,45.2058,45.2262,45.1651,45.1651,6400.0
2007-06-11 12:20:00,66.61,66.62,66.58,66.6,2700.0,45.1651,45.1719,45.1448,45.1584,2700.0
2007-06-11 12:25:00,66.6,66.73,66.6,66.73,6200.0,45.1584,45.2465,45.1584,45.2465,6200.0
2007-06-11 12:30:00,66.73,66.74,66.7,66.7,2300.0,45.2465,45.2533,45.2262,45.2262,2300.0
2007-06-11 12:35:00,66.71,66.72,66.7,66.72,2400.0,45.2329,45.2397,45.2262,45.2397,2400.0
2007-06-11 12:40:00,66.72,66.76,66.72,66.75,5800.0,45.2397,45.2668,45.2397,45.2601,5800.0
2007-06-11 12:45:00,66.75,66.84,66.74,66.81,2800.0,45.2601,45.3211,45.2533,45.3008,2800.0
2007-06-11 12:50:00,66.83,66.91,66.83,66.88,2800.0,45.3143,45.3686,45.3143,45.3482,2800.0
2007-06-11 12:55:00,66.88,66.91,66.87,66.88,1700.0,45.3482,45.3686,45.3414,45.3482,1700.0
2007-06-11 13:00:00,66.87,66.89,66.86,66.89,5200.0,45.3414,45.355,45.3347,45.355,5200.0
2007-06-11 13:05:00,66.89,66.91,66.79,66.87,21700.0,45.355,45.3686,45.2872,45.3414,21700.0
2007-06-11 13:10:00,66.87,66.98,66.86,66.94,10300.0,45.3414,45.416,45.3347,45.3889,10300.0
2007-06-11 13:15:00,66.95,66.97,66.91,66.97,8900.0,45.3957,45.4092,45.3686,45.4092,8900.0
2007-06-11 13:20:00,66.97,66.98,66.97,66.98,1600.0,45.4092,45.416,45.4092,45.416,1600.0
2007-06-11 13:25:00,66.97,66.99,66.91,66.99,5100.0,45.4092,45.4228,45.3686,45.4228,5100.0
2007-06-11 13:30:00,66.99,66.99,66.97,66.98,2100.0,45.4228,45.4228,45.4092,45.416,2100.0
2007-06-11 13:35:00,66.98,66.99,66.95,66.96,2500.0,45.416,45.4228,45.3957,45.4025,2500.0
2007-06-11 13:40:00,66.95,66.98,66.95,66.97,6900.0,45.3957,45.416,45.3957,45.4092,6900.0
2007-06-11 13:45:00,66.97,66.98,66.95,66.96,2900.0,45.4092,45.416,45.3957,45.4025,2900.0
2007-06-11 13:50:00,66.95,66.96,66.93,66.93,2500.0,45.3957,45.4025,45.3821,45.3821,2500.0
2007-06-11 13:55:00,66.94,67.0,66.94,66.99,11700.0,45.3889,45.4296,45.3889,45.4228,11700.0
2007-06-11 14:00:00,66.97,67.0,66.97,66.99,4900.0,45.4092,45.4296,45.4092,45.4228,4900.0
2007-06-11 14:05:00,67.0,67.0,66.94,66.98,11800.0,45.4296,45.4296,45.3889,45.416,11800.0
2007-06-11 14:10:00,66.98,67.0,66.89,66.89,12400.0,45.416,45.4296,45.355,45.355,12400.0
2007-06-11 14:15:00,66.91,66.99,66.87,66.99,6000.0,45.3686,45.4228,45.3414,45.4228,6000.0
2007-06-11 14:20:00,66.99,66.99,66.97,66.99,5900.0,45.4228,45.4228,45.4092,45.4228,5900.0
2007-06-11 14:25:00,67.0,67.0,66.97,66.98,10900.0,45.4296,45.4296,45.4092,45.416,10900.0
2007-06-11 14:30:00,66.98,66.99,66.94,66.97,3900.0,45.416,45.4228,45.3889,45.4092,3900.0
2007-06-11 14:35:00,66.95,67.0,66.94,66.98,5500.0,45.3957,45.4296,45.3889,45.416,5500.0
2007-06-11 14:40:00,66.96,66.97,66.91,66.95,7500.0,45.4025,45.4092,45.3686,45.3957,7500.0
2007-06-11 14:45:00,66.96,67.0,66.95,66.96,5900.0,45.4025,45.4296,45.3957,45.4025,5900.0
2007-06-11 14:50:00,66.96,67.13,66.93,67.13,58400.0,45.4025,45.5177,45.3821,45.5177,58400.0
2007-06-11 14:55:00,67.13,67.13,67.02,67.02,16000.0,45.5177,45.5177,45.4431,45.4431,16000.0
2007-06-11 15:00:00,67.01,67.05,66.98,67.01,22800.0,45.4364,45.4635,45.416,45.4364,22800.0
2007-06-11 15:05:00,67.0,67.08,67.0,67.06,15600.0,45.4296,45.4838,45.4296,45.4703,15600.0
2007-06-11 15:10:00,67.05,67.06,67.0,67.01,12300.0,45.4635,45.4703,45.4296,45.4364,12300.0
2007-06-11 15:15:00,67.02,67.13,67.01,67.13,25400.0,45.4431,45.5177,45.4364,45.5177,25400.0
2007-06-11 15:20:00,67.12,67.18,67.09,67.11,10300.0,45.5109,45.5516,45.4906,45.5042,10300.0
2007-06-11 15:25:00,67.1,67.18,67.08,67.12,11900.0,45.4974,45.5516,45.4838,45.5109,11900.0
2007-06-11 15:30:00,67.13,67.13,67.07,67.07,11100.0,45.5177,45.5177,45.477,45.477,11100.0
2007-06-11 15:35:00,67.07,67.07,67.01,67.02,10400.0,45.477,45.477,45.4364,45.4431,10400.0
2007-06-11 15:40:00,67.01,67.06,66.93,66.93,31300.0,45.4364,45.4703,45.3821,45.3821,31300.0
2007-06-11 15:45:00,66.91,67.0,66.89,66.92,22100.0,45.3686,45.4296,45.355,45.3753,22100.0
2007-06-11 15:50:00,66.92,66.92,66.78,66.84,23700.0,45.3753,45.3753,45.2804,45.3211,23700.0
2007-06-11 15:55:00,66.84,66.84,66.75,66.79,33000.0,45.3211,45.3211,45.2601,45.2872,33000.0
2007-06-12 09:30:00,66.45,66.74,66.45,66.63,11700.0,45.0567,45.2533,45.0567,45.1787,11700.0
2007-06-12 09:35:00,66.63,66.63,66.35,66.5,8300.0,45.1787,45.1787,44.9888,45.0906,8300.0
2007-06-12 09:40:00,66.51,66.58,66.44,66.58,7000.0,45.0973,45.1448,45.0499,45.1448,7000.0
2007-06-12 09:45:00,66.59,66.74,66.59,66.71,5800.0,45.1516,45.2533,45.1516,45.2329,5800.0
2007-06-12 09:50:00,66.71,66.72,66.54,66.6,10600.0,45.2329,45.2397,45.1177,45.1584,10600.0
2007-06-12 09:55:00,66.6,66.7,66.49,66.52,11200.0,45.1584,45.2262,45.0838,45.1041,11200.0
2007-06-12 10:00:00,66.51,66.63,66.5,66.59,10200.0,45.0973,45.1787,45.0906,45.1516,10200.0
2007-06-12 10:05:00,66.59,66.62,66.47,66.47,14000.0,45.1516,45.1719,45.0702,45.0702,14000.0
2007-06-12 10:10:00,66.47,66.56,66.34,66.37,8700.0,45.0702,45.1312,44.9821,45.0024,8700.0
2007-06-12 10:15:00,66.37,66.37,66.2,66.2,6500.0,45.0024,45.0024,44.8871,44.8871,6500.0
2007-06-12 10:20:00,66.19,66.25,66.15,66.2,12100.0,44.8804,44.921,44.8532,44.8871,12100.0
2007-06-12 10:25:00,66.18,66.28,66.16,66.19,7300.0,44.8736,44.9414,44.86,44.8804,7300.0
2007-06-12 10:30:00,66.18,66.31,66.18,66.29,4700.0,44.8736,44.9617,44.8736,44.9482,4700.0
2007-06-12 10:35:00,66.3,66.45,66.26,66.45,5000.0,44.9549,45.0567,44.9278,45.0567,5000.0
2007-06-12 10:40:00,66.43,66.47,66.35,66.35,8900.0,45.0431,45.0702,44.9888,44.9888,8900.0
2007-06-12 10:45:00,66.36,66.39,66.3,66.39,8600.0,44.9956,45.016,44.9549,45.016,8600.0
2007-06-12 10:50:00,66.39,66.39,66.31,66.32,9200.0,45.016,45.016,44.9617,44.9685,9200.0
2007-06-12 10:55:00,66.32,66.38,66.29,66.3,20200.0,44.9685,45.0092,44.9482,44.9549,20200.0
2007-06-12 11:00:00,66.3,66.43,66.3,66.34,23600.0,44.9549,45.0431,44.9549,44.9821,23600.0
2007-06-12 11:05:00,66.34,66.39,66.32,66.39,41800.0,44.9821,45.016,44.9685,45.016,41800.0
2007-06-12 11:10:00,66.39,66.46,66.37,66.46,11500.0,45.016,45.0634,45.0024,45.0634,11500.0
2007-06-12 11:15:00,66.45,66.49,66.45,66.47,4200.0,45.0567,45.0838,45.0567,45.0702,4200.0
2007-06-12 11:20:00,66.47,66.52,66.43,66.52,9200.0,45.0702,45.1041,45.0431,45.1041,9200.0
2007-06-12 11:25:00,66.51,66.59,66.5,66.5,6400.0,45.0973,45.1516,45.0906,45.0906,6400.0
2007-06-12 11:30:00,66.46,66.59,66.42,66.53,9600.0,45.0634,45.1516,45.0363,45.1109,9600.0
2007-06-12 11:35:00,66.54,66.54,66.48,66.48,3300.0,45.1177,45.1177,45.077,45.077,3300.0
2007-06-12 11:40:00,66.51,66.59,66.48,66.52,5800.0,45.0973,45.1516,45.077,45.1041,5800.0
2007-06-12 11:45:00,66.51,66.65,66.51,66.64,4100.0,45.0973,45.1923,45.0973,45.1855,4100.0
2007-06-12 11:50:00,66.63,66.66,66.59,66.65,5500.0,45.1787,45.199,45.1516,45.1923,5500.0
2007-06-12 11:55:00,66.65,66.78,66.65,66.78,9900.0,45.1923,45.2804,45.1923,45.2804,9900.0
2007-06-12 12:00:00,66.76,66.8,66.68,66.74,26800.0,45.2668,45.294,45.2126,45.2533,26800.0
2007-06-12 12:05:00,66.74,66.78,66.69,66.76,9000.0,45.2533,45.2804,45.2194,45.2668,9000.0
2007-06-12 12:10:00,66.77,66.8,66.68,66.68,4100.0,45.2736,45.294,45.2126,45.2126,4100.0
2007-06-12 12:15:00,66.72,66.77,66.72,66.76,5200.0,45.2397,45.2736,45.2397,45.2668,5200.0
2007-06-12 12:20:00,66.76,66.83,66.74,66.8,8200.0,45.2668,45.3143,45.2533,45.294,8200.0
2007-06-12 12:25:00,66.8,66.82,66.8,66.8,3000.0,45.294,45.3075,45.294,45.294,3000.0
2007-06-12 12:30:00,66.78,66.78,66.71,66.71,6100.0,45.2804,45.2804,45.2329,45.2329,6100.0
2007-06-12 12:35:00,66.73,66.77,66.71,66.75,11800.0,45.2465,45.2736,45.2329,45.2601,11800.0
2007-06-12 12:40:00,66.75,66.77,66.68,66.75,9300.0,45.2601,45.2736,45.2126,45.2601,9300.0
2007-06-12 12:45:00,66.73,66.77,66.68,66.73,15900.0,45.2465,45.2736,45.2126,45.2465,15900.0
2007-06-12 12:50:00,66.74,66.76,66.71,66.71,2900.0,45.2533,45.2668,45.2329,45.2329,2900.0
2007-06-12 12:55:00,66.71,66.77,66.68,66.73,5800.0,45.2329,45.2736,45.2126,45.2465,5800.0
2007-06-12 13:00:00,66.72,66.81,66.65,66.81,9900.0,45.2397,45.3008,45.1923,45.3008,9900.0
2007-06-12 13:05:00,66.77,66.79,66.72,66.79,4200.0,45.2736,45.2872,45.2397,45.2872,4200.0
2007-06-12 13:10:00,66.78,66.8,66.77,66.8,4100.0,45.2804,45.294,45.2736,45.294,4100.0
2007-06-12 13:15:00,66.8,66.96,66.8,66.95,11400.0,45.294,45.4025,45.294,45.3957,11400.0
2007-06-12 13:20:00,66.95,67.04,66.94,66.96,11400.0,45.3957,45.4567,45.3889,45.4025,11400.0
2007-06-12 13:25:00,66.96,67.03,66.87,66.96,7700.0,45.4025,45.4499,45.3414,45.4025,7700.0
2007-06-12 13:30:00,66.96,67.03,66.93,67.03,5500.0,45.4025,45.4499,45.3821,45.4499,5500.0
2007-06-12 13:35:00,67.03,67.13,67.03,67.13,10800.0,45.4499,45.5177,45.4499,45.5177,10800.0
2007-06-12 13:40:00,67.15,67.2,67.1,67.2,12200.0,45.5313,45.5652,45.4974,45.5652,12200.0
2007-06-12 13:45:00,67.19,67.43,67.19,67.35,12000.0,45.5584,45.7211,45.5584,45.6669,12000.0
2007-06-12 13:50:00,67.35,67.44,67.33,67.37,5600.0,45.6669,45.7279,45.6533,45.6805,5600.0
2007-06-12 13:55:00,67.39,67.4,67.36,67.36,6900.0,45.694,45.7008,45.6737,45.6737,6900.0
2007-06-12 14:00:00,67.39,67.51,67.39,67.47,21800.0,45.694,45.7754,45.694,45.7483,21800.0
2007-06-12 14:05:00,67.47,67.5,67.35,67.36,5500.0,45.7483,45.7686,45.6669,45.6737,5500.0
2007-06-12 14:10:00,67.36,67.39,67.31,67.34,8400.0,45.6737,45.694,45.6398,45.6601,8400.0
2007-06-12 14:15:00,67.37,67.39,67.26,67.31,9000.0,45.6805,45.694,45.6059,45.6398,9000.0
2007-06-12 14:20:00,67.32,67.32,67.22,67.32,12000.0,45.6466,45.6466,45.5788,45.6466,12000.0
2007-06-12 14:25:00,67.34,67.36,67.26,67.34,7800.0,45.6601,45.6737,45.6059,45.6601,7800.0
2007-06-12 14:30:00,67.3,67.35,67.29,67.33,6200.0,45.633,45.6669,45.6262,45.6533,6200.0
2007-06-12 14:35:00,67.33,67.36,67.2,67.24,17300.0,45.6533,45.6737,45.5652,45.5923,17300.0
2007-06-12 14:40:00,67.23,67.28,67.14,67.19,30200.0,45.5855,45.6194,45.5245,45.5584,30200.0
2007-06-12 14:45:00,67.2,67.22,67.02,67.05,21100.0,45.5652,45.5788,45.4431,45.4635,21100.0
2007-06-12 14:50:00,67.05,67.25,67.05,67.25,42200.0,45.4635,45.5991,45.4635,45.5991,42200.0
2007-06-12 14:55:00,67.25,67.25,67.12,67.24,16200.0,45.5991,45.5991,45.5109,45.5923,16200.0
2007-06-12 15:00:00,67.25,67.32,67.08,67.08,16700.0,45.5991,45.6466,45.4838,45.4838,16700.0
2007-06-12 15:05:00,67.09,67.09,66.9,66.98,23700.0,45.4906,45.4906,45.3618,45.416,23700.0
2007-06-12 15:10:00,66.98,67.03,66.84,66.91,40500.0,45.416,45.4499,45.3211,45.3686,40500.0
2007-06-12 15:15:00,66.91,66.99,66.81,66.91,21500.0,45.3686,45.4228,45.3008,45.3686,21500.0
2007-06-12 15:20:00,66.89,66.97,66.82,66.82,28100.0,45.355,45.4092,45.3075,45.3075,28100.0
2007-06-12 15:25:00,66.81,66.87,66.75,66.85,48300.0,45.3008,45.3414,45.2601,45.3279,48300.0
2007-06-12 15:30:00,66.84,66.89,66.73,66.78,27100.0,45.3211,45.355,45.2465,45.2804,27100.0
2007-06-12 15:35:00,66.78,66.88,66.61,66.61,56700.0,45.2804,45.3482,45.1651,45.1651,56700.0
2007-06-12 15:40:00,66.62,66.64,66.51,66.51,16800.0,45.1719,45.1855,45.0973,45.0973,16800.0
2007-06-12 15:45:00,66.5,66.57,66.5,66.53,43800.0,45.0906,45.138,45.0906,45.1109,43800.0
2007-06-12 15:50:00,66.52,66.58,66.38,66.44,54800.0,45.1041,45.1448,45.0092,45.0499,54800.0
2007-06-12 15:55:00,66.44,66.57,66.44,66.48,26900.0,45.0499,45.138,45.0499,45.077,26900.0
2007-06-13 09:30:00,66.95,67.06,66.91,67.06,10400.0,45.3957,45.4703,45.3686,45.4703,10400.0
2007-06-13 09:35:00,67.09,67.11,66.95,67.05,10900.0,45.4906,45.5042,45.3957,45.4635,10900.0
2007-06-13 09:40:00,67.06,67.06,66.95,67.02,9200.0,45.4703,45.4703,45.3957,45.4431,9200.0
2007-06-13 09:45:00,66.98,67.06,66.97,66.99,16600.0,45.416,45.4703,45.4092,45.4228,16600.0
2007-06-13 09:50:00,66.99,67.04,66.92,66.94,15300.0,45.4228,45.4567,45.3753,45.3889,15300.0
2007-06-13 09:55:00,66.93,66.94,66.89,66.93,12800.0,45.3821,45.3889,45.355,45.3821,12800.0
2007-06-13 10:00:00,66.95,67.07,66.78,66.81,22600.0,45.3957,45.477,45.2804,45.3008,22600.0
2007-06-13 10:05:00,66.82,66.83,66.72,66.73,15100.0,45.3075,45.3143,45.2397,45.2465,15100.0
2007-06-13 10:10:00,66.71,66.81,66.71,66.75,9700.0,45.2329,45.3008,45.2329,45.2601,9700.0
2007-06-13 10:15:00,66.75,66.92,66.75,66.91,17100.0,45.2601,45.3753,45.2601,45.3686,17100.0
2007-06-13 10:20:00,66.93,67.07,66.88,67.06,22700.0,45.3821,45.477,45.3482,45.4703,22700.0
2007-06-13 10:25:00,67.05,67.05,67.03,67.05,19100.0,45.4635,45.4635,45.4499,45.4635,19100.0
2007-06-13 10:30:00,67.05,67.05,66.99,67.02,8300.0,45.4635,45.4635,45.4228,45.4431,8300.0
2007-06-13 10:35:00,67.02,67.04,66.97,66.97,7500.0,45.4431,45.4567,45.4092,45.4092,7500.0
2007-06-13 10:40:00,66.96,67.03,66.94,67.03,6400.0,45.4025,45.4499,45.3889,45.4499,6400.0
2007-06-13 10:45:00,67.03,67.18,67.03,67.18,7700.0,45.4499,45.5516,45.4499,45.5516,7700.0
2007-06-13 10:50:00,67.18,67.2,67.1,67.13,11800.0,45.5516,45.5652,45.4974,45.5177,11800.0
2007-06-13 10:55:00,67.14,67.28,67.14,67.27,8700.0,45.5245,45.6194,45.5245,45.6127,8700.0
2007-06-13 11:00:00,67.24,67.24,67.11,67.14,13700.0,45.5923,45.5923,45.5042,45.5245,13700.0
2007-06-13 11:05:00,67.14,67.16,67.11,67.13,3400.0,45.5245,45.5381,45.5042,45.5177,3400.0
2007-06-13 11:10:00,67.11,67.11,67.03,67.07,4700.0,45.5042,45.5042,45.4499,45.477,4700.0
2007-06-13 11:15:00,67.07,67.1,67.06,67.08,6700.0,45.477,45.4974,45.4703,45.4838,6700.0
2007-06-13 11:20:00,67.07,67.08,66.88,66.89,7500.0,45.477,45.4838,45.3482,45.355,7500.0
2007-06-13 11:25:00,66.87,66.87,66.82,66.86,8300.0,45.3414,45.3414,45.3075,45.3347,8300.0
2007-06-13 11:30:00,66.88,66.91,66.86,66.88,3800.0,45.3482,45.3686,45.3347,45.3482,3800.0
2007-06-13 11:35:00,66.92,66.97,66.9,66.96,3200.0,45.3753,45.4092,45.3618,45.4025,3200.0
2007-06-13 11:40:00,66.97,67.02,66.97,67.02,2100.0,45.4092,45.4431,45.4092,45.4431,2100.0
2007-06-13 11:45:00,67.02,67.09,67.02,67.08,14300.0,45.4431,45.4906,45.4431,45.4838,14300.0
2007-06-13 11:50:00,67.08,67.14,67.07,67.14,3500.0,45.4838,45.5245,45.477,45.5245,3500.0
2007-06-13 11:55:00,67.12,67.16,67.1,67.11,9600.0,45.5109,45.5381,45.4974,45.5042,9600.0
2007-06-13 12:00:00,67.12,67.13,66.97,67.0,24200.0,45.5109,45.5177,45.4092,45.4296,24200.0
2007-06-13 12:05:00,67.0,67.01,66.98,67.0,12300.0,45.4296,45.4364,45.416,45.4296,12300.0
2007-06-13 12:10:00,67.0,67.02,66.98,67.01,11700.0,45.4296,45.4431,45.416,45.4364,11700.0
2007-06-13 12:15:00,67.02,67.05,67.0,67.02,13300.0,45.4431,45.4635,45.4296,45.4431,13300.0
2007-06-13 12:20:00,67.02,67.07,67.0,67.05,14600.0,45.4431,45.477,45.4296,45.4635,14600.0
2007-06-13 12:25:00,67.04,67.04,66.92,66.93,16700.0,45.4567,45.4567,45.3753,45.3821,16700.0
2007-06-13 12:30:00,66.93,66.94,66.89,66.93,13700.0,45.3821,45.3889,45.355,45.3821,13700.0
2007-06-13 12:35:00,66.92,66.99,66.9,66.98,13400.0,45.3753,45.4228,45.3618,45.416,13400.0
2007-06-13 12:40:00,66.97,67.08,66.97,66.99,17600.0,45.4092,45.4838,45.4092,45.4228,17600.0
2007-06-13 12:45:00,66.99,67.0,66.97,66.99,9200.0,45.4228,45.4296,45.4092,45.4228,9200.0
2007-06-13 12:50:00,66.99,67.01,66.97,66.99,7600.0,45.4228,45.4364,45.4092,45.4228,7600.0
2007-06-13 12:55:00,66.99,67.0,66.88,66.89,24800.0,45.4228,45.4296,45.3482,45.355,24800.0
2007-06-13 13:00:00,66.9,67.0,66.89,66.99,5900.0,45.3618,45.4296,45.355,45.4228,5900.0
2007-06-13 13:05:00,66.99,66.99,66.9,66.91,8300.0,45.4228,45.4228,45.3618,45.3686,8300.0
2007-06-13 13:10:00,66.9,67.03,66.87,66.93,16100.0,45.3618,45.4499,45.3414,45.3821,16100.0
2007-06-13 13:15:00,66.91,66.94,66.85,66.94,14900.0,45.3686,45.3889,45.3279,45.3889,14900.0
2007-06-13 13:20:00,66.91,66.98,66.89,66.92,7600.0,45.3686,45.416,45.355,45.3753,7600.0
2007-06-13 13:25:00,66.91,66.97,66.87,66.91,6800.0,45.3686,45.4092,45.3414,45.3686,6800.0
2007-06-13 13:30:00,66.9,66.95,66.87,66.93,13100.0,45.3618,45.3957,45.3414,45.3821,13100.0
2007-06-13 13:35:00,66.9,67.04,66.9,67.04,13300.0,45.3618,45.4567,45.3618,45.4567,13300.0
2007-06-13 13:40:00,66.98,67.02,66.95,66.95,16000.0,45.416,45.4431,45.3957,45.3957,16000.0
2007-06-13 13:45:00,66.95,67.01,66.95,66.96,5900.0,45.3957,45.4364,45.3957,45.4025,5900.0
2007-06-13 13:50:00,66.96,67.0,66.95,66.97,9300.0,45.4025,45.4296,45.3957,45.4092,9300.0
2007-06-13 13:55:00,66.96,67.0,66.95,66.98,10400.0,45.4025,45.4296,45.3957,45.416,10400.0
2007-06-13 14:00:00,67.0,67.31,66.98,67.23,17600.0,45.4296,45.6398,45.416,45.5855,17600.0
2007-06-13 14:05:00,67.2,67.27,67.18,67.25,8600.0,45.5652,45.6127,45.5516,45.5991,8600.0
2007-06-13 14:10:00,67.25,67.39,67.25,67.33,19100.0,45.5991,45.694,45.5991,45.6533,19100.0
2007-06-13 14:15:00,67.33,67.5,67.33,67.36,14500.0,45.6533,45.7686,45.6533,45.6737,14500.0
2007-06-13 14:20:00,67.37,67.57,67.37,67.53,12700.0,45.6805,45.8161,45.6805,45.789,12700.0
2007-06-13 14:25:00,67.55,67.57,67.43,67.46,15200.0,45.8025,45.8161,45.7211,45.7415,15200.0
2007-06-13 14:30:00,67.46,67.53,67.46,67.52,10900.0,45.7415,45.789,45.7415,45.7822,10900.0
2007-06-13 14:35:00,67.51,67.56,67.51,67.56,18800.0,45.7754,45.8093,45.7754,45.8093,18800.0
2007-06-13 14:40:00,67.55,67.56,67.52,67.52,23400.0,45.8025,45.8093,45.7822,45.7822,23400.0
2007-06-13 14:45:00,67.53,67.66,67.52,67.54,33900.0,45.789,45.8771,45.7822,45.7957,33900.0
2007-06-13 14:50:00,67.54,67.63,67.54,67.54,15500.0,45.7957,45.8568,45.7957,45.7957,15500.0
2007-06-13 14:55:00,67.54,67.67,67.49,67.66,30800.0,45.7957,45.8839,45.7618,45.8771,30800.0
2007-06-13 15:00:00,67.66,67.73,67.59,67.66,12100.0,45.8771,45.9246,45.8296,45.8771,12100.0
2007-06-13 15:05:00,67.63,67.69,67.63,67.66,13500.0,45.8568,45.8974,45.8568,45.8771,13500.0
2007-06-13 15:10:00,67.66,67.66,67.58,67.61,15100.0,45.8771,45.8771,45.8229,45.8432,15100.0
2007-06-13 15:15:00,67.6,67.69,67.6,67.67,19200.0,45.8364,45.8974,45.8364,45.8839,19200.0
2007-06-13 15:20:00,67.67,67.7,67.56,67.61,16200.0,45.8839,45.9042,45.8093,45.8432,16200.0
2007-06-13 15:25:00,67.61,67.74,67.61,67.64,10500.0,45.8432,45.9313,45.8432,45.8635,10500.0
2007-06-13 15:30:00,67.64,67.71,67.64,67.68,11600.0,45.8635,45.911,45.8635,45.8907,11600.0
2007-06-13 15:35:00,67.68,67.82,67.67,67.81,30600.0,45.8907,45.9856,45.8839,45.9788,30600.0
2007-06-13 15:40:00,67.81,67.93,67.81,67.9,20400.0,45.9788,46.0602,45.9788,46.0398,20400.0
2007-06-13 15:45:00,67.9,67.95,67.85,67.95,34400.0,46.0398,46.0737,46.0059,46.0737,34400.0
2007-06-13 15:50:00,67.96,68.1,67.96,68.03,64600.0,46.0805,46.1754,46.0805,46.128,64600.0
2007-06-13 15:55:00,68.03,68.03,67.93,68.0,37600.0,46.128,46.128,46.0602,46.1076,37600.0
2007-06-14 09:30:00,67.76,68.2,67.59,68.19,20700.0,45.9449,46.2432,45.8296,46.2365,20700.0
2007-06-14 09:35:00,68.15,68.3,68.15,68.22,9300.0,46.2093,46.3111,46.2093,46.2568,9300.0
2007-06-14 09:40:00,68.22,68.22,68.14,68.15,10800.0,46.2568,46.2568,46.2026,46.2093,10800.0
2007-06-14 09:45:00,68.1,68.19,68.01,68.11,14900.0,46.1754,46.2365,46.1144,46.1822,14900.0
2007-06-14 09:50:00,68.1,68.2,68.05,68.2,14000.0,46.1754,46.2432,46.1415,46.2432,14000.0
2007-06-14 09:55:00,68.21,68.3,68.16,68.3,7500.0,46.25,46.3111,46.2161,46.3111,7500.0
2007-06-14 10:00:00,68.31,68.39,68.21,68.35,14200.0,46.3178,46.3721,46.25,46.345,14200.0
2007-06-14 10:05:00,68.33,68.46,68.33,68.44,10600.0,46.3314,46.4195,46.3314,46.406,10600.0
2007-06-14 10:10:00,68.48,68.48,68.41,68.42,6200.0,46.4331,46.4331,46.3856,46.3924,6200.0
2007-06-14 10:15:00,68.42,68.48,68.41,68.42,12500.0,46.3924,46.4331,46.3856,46.3924,12500.0
2007-06-14 10:20:00,68.4,68.48,68.37,68.41,10700.0,46.3789,46.4331,46.3585,46.3856,10700.0
2007-06-14 10:25:00,68.41,68.46,68.37,68.46,8100.0,46.3856,46.4195,46.3585,46.4195,8100.0
2007-06-14 10:30:00,68.46,68.66,68.45,68.63,19500.0,46.4195,46.5552,46.4128,46.5348,19500.0
2007-06-14 10:35:00,68.61,68.81,68.58,68.81,18400.0,46.5212,46.6569,46.5009,46.6569,18400.0
2007-06-14 10:40:00,68.84,68.9,68.65,68.65,14700.0,46.6772,46.7179,46.5484,46.5484,14700.0
2007-06-14 10:45:00,68.63,68.63,68.51,68.56,10100.0,46.5348,46.5348,46.4534,46.4873,10100.0
2007-06-14 10:50:00,68.56,68.56,68.48,68.53,6700.0,46.4873,46.4873,46.4331,46.467,6700.0
2007-06-14 10:55:00,68.53,68.53,68.46,68.46,8000.0,46.467,46.467,46.4195,46.4195,8000.0
2007-06-14 11:00:00,68.46,68.6,68.46,68.51,8400.0,46.4195,46.5145,46.4195,46.4534,8400.0
2007-06-14 11:05:00,68.51,68.52,68.45,68.48,6500.0,46.4534,46.4602,46.4128,46.4331,6500.0
2007-06-14 11:10:00,68.47,68.5,68.35,68.35,13200.0,46.4263,46.4467,46.345,46.345,13200.0
2007-06-14 11:15:00,68.35,68.37,68.3,68.32,15900.0,46.345,46.3585,46.3111,46.3246,15900.0
2007-06-14 11:20:00,68.32,68.36,68.32,68.33,12900.0,46.3246,46.3517,46.3246,46.3314,12900.0
2007-06-14 11:25:00,68.34,68.39,68.33,68.38,10500.0,46.3382,46.3721,46.3314,46.3653,10500.0
2007-06-14 11:30:00,68.38,68.45,68.36,68.42,10800.0,46.3653,46.4128,46.3517,46.3924,10800.0
2007-06-14 11:35:00,68.41,68.43,68.31,68.39,19900.0,46.3856,46.3992,46.3178,46.3721,19900.0
2007-06-14 11:40:00,68.39,68.42,68.33,68.41,10600.0,46.3721,46.3924,46.3314,46.3856,10600.0
2007-06-14 11:45:00,68.41,68.41,68.3,68.3,9300.0,46.3856,46.3856,46.3111,46.3111,9300.0
2007-06-14 11:50:00,68.3,68.32,68.15,68.18,12500.0,46.3111,46.3246,46.2093,46.2297,12500.0
2007-06-14 11:55:00,68.19,68.24,68.18,68.19,3400.0,46.2365,46.2704,46.2297,46.2365,3400.0
2007-06-14 12:00:00,68.15,68.29,68.15,68.28,15300.0,46.2093,46.3043,46.2093,46.2975,15300.0
2007-06-14 12:05:00,68.28,68.31,68.22,68.23,8500.0,46.2975,46.3178,46.2568,46.2636,8500.0
2007-06-14 12:10:00,68.23,68.35,68.22,68.31,16200.0,46.2636,46.345,46.2568,46.3178,16200.0
2007-06-14 12:15:00,68.3,68.3,68.23,68.25,11500.0,46.3111,46.3111,46.2636,46.2771,11500.0
2007-06-14 12:20:00,68.27,68.37,68.26,68.35,9700.0,46.2907,46.3585,46.2839,46.345,9700.0
2007-06-14 12:25:00,68.32,68.34,68.27,68.27,3500.0,46.3246,46.3382,46.2907,46.2907,3500.0
2007-06-14 12:30:00,68.26,68.3,68.25,68.29,7300.0,46.2839,46.3111,46.2771,46.3043,7300.0
2007-06-14 12:35:00,68.29,68.33,68.27,68.3,7200.0,46.3043,46.3314,46.2907,46.3111,7200.0
2007-06-14 12:40:00,68.28,68.3,68.26,68.28,7800.0,46.2975,46.3111,46.2839,46.2975,7800.0
2007-06-14 12:45:00,68.29,68.32,68.26,68.27,8500.0,46.3043,46.3246,46.2839,46.2907,8500.0
2007-06-14 12:50:00,68.27,68.32,68.27,68.31,7200.0,46.2907,46.3246,46.2907,46.3178,7200.0
2007-06-14 12:55:00,68.32,68.33,68.29,68.3,9800.0,46.3246,46.3314,46.3043,46.3111,9800.0
2007-06-14 13:00:00,68.31,68.34,68.29,68.34,6400.0,46.3178,46.3382,46.3043,46.3382,6400.0
2007-06-14 13:05:00,68.34,68.41,68.31,68.34,16000.0,46.3382,46.3856,46.3178,46.3382,16000.0
2007-06-14 13:10:00,68.35,68.37,68.3,68.37,19100.0,46.345,46.3585,46.3111,46.3585,19100.0
2007-06-14 13:15:00,68.37,68.38,68.34,68.35,5300.0,46.3585,46.3653,46.3382,46.345,5300.0
2007-06-14 13:20:00,68.35,68.35,68.27,68.27,5600.0,46.345,46.345,46.2907,46.2907,5600.0
2007-06-14 13:25:00,68.28,68.28,68.22,68.24,9200.0,46.2975,46.2975,46.2568,46.2704,9200.0
2007-06-14 13:30:00,68.24,68.29,68.22,68.28,6800.0,46.2704,46.3043,46.2568,46.2975,6800.0
2007-06-14 13:35:00,68.29,68.35,68.25,68.35,9200.0,46.3043,46.345,46.2771,46.345,9200.0
2007-06-14 13:40:00,68.34,68.37,68.32,68.32,2100.0,46.3382,46.3585,46.3246,46.3246,2100.0
2007-06-14 13:45:00,68.32,68.37,68.3,68.36,8000.0,46.3246,46.3585,46.3111,46.3517,8000.0
2007-06-14 13:50:00,68.36,68.4,68.3,68.32,12700.0,46.3517,46.3789,46.3111,46.3246,12700.0
2007-06-14 13:55:00,68.31,68.39,68.3,68.38,14000.0,46.3178,46.3721,46.3111,46.3653,14000.0
2007-06-14 14:00:00,68.38,68.43,68.33,68.38,10000.0,46.3653,46.3992,46.3314,46.3653,10000.0
2007-06-14 14:05:00,68.37,68.45,68.36,68.42,10000.0,46.3585,46.4128,46.3517,46.3924,10000.0
2007-06-14 14:10:00,68.42,68.53,68.41,68.51,18500.0,46.3924,46.467,46.3856,46.4534,18500.0
2007-06-14 14:15:00,68.51,68.52,68.43,68.43,9000.0,46.4534,46.4602,46.3992,46.3992,9000.0
2007-06-14 14:20:00,68.46,68.51,68.4,68.51,14700.0,46.4195,46.4534,46.3789,46.4534,14700.0
2007-06-14 14:25:00,68.53,68.56,68.48,68.52,14800.0,46.467,46.4873,46.4331,46.4602,14800.0
2007-06-14 14:30:00,68.52,68.56,68.48,68.56,9100.0,46.4602,46.4873,46.4331,46.4873,9100.0
2007-06-14 14:35:00,68.55,68.57,68.52,68.56,6900.0,46.4806,46.4941,46.4602,46.4873,6900.0
2007-06-14 14:40:00,68.56,68.59,68.5,68.57,11700.0,46.4873,46.5077,46.4467,46.4941,11700.0
2007-06-14 14:45:00,68.54,68.57,68.48,68.57,18200.0,46.4738,46.4941,46.4331,46.4941,18200.0
2007-06-14 14:50:00,68.57,68.57,68.47,68.51,15200.0,46.4941,46.4941,46.4263,46.4534,15200.0
2007-06-14 14:55:00,68.5,68.56,68.49,68.55,20700.0,46.4467,46.4873,46.4399,46.4806,20700.0
2007-06-14 15:00:00,68.55,68.56,68.48,68.51,21600.0,46.4806,46.4873,46.4331,46.4534,21600.0
2007-06-14 15:05:00,68.52,68.55,68.49,68.54,14200.0,46.4602,46.4806,46.4399,46.4738,14200.0
2007-06-14 15:10:00,68.55,68.56,68.49,68.54,22100.0,46.4806,46.4873,46.4399,46.4738,22100.0
2007-06-14 15:15:00,68.54,68.57,68.53,68.56,10600.0,46.4738,46.4941,46.467,46.4873,10600.0
2007-06-14 15:20:00,68.55,68.69,68.52,68.68,49100.0,46.4806,46.5755,46.4602,46.5687,49100.0
2007-06-14 15:25:00,68.67,68.71,68.65,68.68,30000.0,46.5619,46.5891,46.5484,46.5687,30000.0
2007-06-14 15:30:00,68.68,68.72,68.64,68.64,17300.0,46.5687,46.5958,46.5416,46.5416,17300.0
2007-06-14 15:35:00,68.65,68.73,68.62,68.73,15300.0,46.5484,46.6026,46.528,46.6026,15300.0
2007-06-14 15:40:00,68.73,68.75,68.64,68.68,24300.0,46.6026,46.6162,46.5416,46.5687,24300.0
2007-06-14 15:45:00,68.68,68.83,68.68,68.82,32100.0,46.5687,46.6704,46.5687,46.6636,32100.0
2007-06-14 15:50:00,68.82,68.83,68.68,68.69,39300.0,46.6636,46.6704,46.5687,46.5755,39300.0
2007-06-14 15:55:00,68.68,68.68,68.53,68.6,35200.0,46.5687,46.5687,46.467,46.5145,35200.0
2007-06-15 09:30:00,68.98,69.0,68.86,68.89,159600.0,46.7721,46.7857,46.6908,46.7111,159600.0
2007-06-15 09:35:00,68.87,69.34,68.85,69.32,39900.0,46.6975,47.0162,46.684,47.0027,39900.0
2007-06-15 09:40:00,69.32,69.71,69.31,69.71,37800.0,47.0027,47.2671,46.9959,47.2671,37800.0
2007-06-15 09:45:00,69.71,69.79,69.66,69.79,27200.0,47.2671,47.3214,47.2332,47.3214,27200.0
2007-06-15 09:50:00,69.79,70.0,69.74,69.89,37400.0,47.3214,47.4637,47.2874,47.3892,37400.0
2007-06-15 09:55:00,69.91,69.91,69.65,69.67,16600.0,47.4027,47.4027,47.2264,47.24,16600.0
2007-06-15 10:00:00,69.68,69.84,69.66,69.79,21000.0,47.2468,47.3553,47.2332,47.3214,21000.0
2007-06-15 10:05:00,69.8,69.86,69.65,69.8,30700.0,47.3281,47.3688,47.2264,47.3281,30700.0
2007-06-15 10:10:00,69.81,69.95,69.76,69.95,24400.0,47.3349,47.4298,47.301,47.4298,24400.0
2007-06-15 10:15:00,69.95,69.99,69.91,69.91,14000.0,47.4298,47.457,47.4027,47.4027,14000.0
2007-06-15 10:20:00,69.92,69.96,69.9,69.92,22300.0,47.4095,47.4366,47.3959,47.4095,22300.0
2007-06-15 10:25:00,69.92,69.99,69.92,69.94,12400.0,47.4095,47.457,47.4095,47.4231,12400.0
2007-06-15 10:30:00,69.97,70.09,69.97,69.99,38600.0,47.4434,47.5248,47.4434,47.457,38600.0
2007-06-15 10:35:00,69.99,70.06,69.88,70.06,12800.0,47.457,47.5044,47.3824,47.5044,12800.0
2007-06-15 10:40:00,70.06,70.06,69.98,70.06,12200.0,47.5044,47.5044,47.4502,47.5044,12200.0
2007-06-15 10:45:00,70.02,70.13,70.0,70.07,18400.0,47.4773,47.5519,47.4637,47.5112,18400.0
2007-06-15 10:50:00,70.09,70.09,70.0,70.02,10400.0,47.5248,47.5248,47.4637,47.4773,10400.0
2007-06-15 10:55:00,70.01,70.06,70.0,70.0,5500.0,47.4705,47.5044,47.4637,47.4637,5500.0
2007-06-15 11:00:00,70.0,70.12,69.99,70.08,9000.0,47.4637,47.5451,47.457,47.518,9000.0
2007-06-15 11:05:00,70.09,70.13,70.0,70.05,19900.0,47.5248,47.5519,47.4637,47.4976,19900.0
2007-06-15 11:10:00,70.04,70.05,69.94,69.94,10400.0,47.4909,47.4976,47.4231,47.4231,10400.0
2007-06-15 11:15:00,69.95,70.04,69.95,69.96,10300.0,47.4298,47.4909,47.4298,47.4366,10300.0
2007-06-15 11:20:00,69.95,69.97,69.92,69.94,5100.0,47.4298,47.4434,47.4095,47.4231,5100.0
2007-06-15 11:25:00,69.95,69.95,69.85,69.85,4800.0,47.4298,47.4298,47.362,47.362,4800.0
2007-06-15 11:30:00,69.86,69.88,69.81,69.88,6200.0,47.3688,47.3824,47.3349,47.3824,6200.0
2007-06-15 11:35:00,69.87,69.87,69.8,69.81,4900.0,47.3756,47.3756,47.3281,47.3349,4900.0
2007-06-15 11:40:00,69.81,69.86,69.78,69.86,8100.0,47.3349,47.3688,47.3146,47.3688,8100.0
2007-06-15 11:45:00,69.87,69.89,69.81,69.89,10100.0,47.3756,47.3892,47.3349,47.3892,10100.0
2007-06-15 11:50:00,69.89,69.93,69.88,69.88,4800.0,47.3892,47.4163,47.3824,47.3824,4800.0
2007-06-15 11:55:00,69.86,69.87,69.84,69.85,1400.0,47.3688,47.3756,47.3553,47.362,1400.0
2007-06-15 12:00:00,69.87,69.94,69.85,69.91,7300.0,47.3756,47.4231,47.362,47.4027,7300.0
2007-06-15 12:05:00,69.92,69.93,69.89,69.9,3900.0,47.4095,47.4163,47.3892,47.3959,3900.0
2007-06-15 12:10:00,69.92,69.92,69.8,69.83,6600.0,47.4095,47.4095,47.3281,47.3485,6600.0
2007-06-15 12:15:00,69.84,69.9,69.82,69.83,4000.0,47.3553,47.3959,47.3417,47.3485,4000.0
2007-06-15 12:20:00,69.82,69.82,69.75,69.75,6700.0,47.3417,47.3417,47.2942,47.2942,6700.0
2007-06-15 12:25:00,69.75,69.79,69.71,69.72,7900.0,47.2942,47.3214,47.2671,47.2739,7900.0
2007-06-15 12:30:00,69.75,69.78,69.73,69.75,11500.0,47.2942,47.3146,47.2807,47.2942,11500.0
2007-06-15 12:35:00,69.76,69.76,69.72,69.76,10500.0,47.301,47.301,47.2739,47.301,10500.0
2007-06-15 12:40:00,69.75,69.75,69.7,69.7,2700.0,47.2942,47.2942,47.2603,47.2603,2700.0
2007-06-15 12:45:00,69.7,69.71,69.65,69.66,5000.0,47.2603,47.2671,47.2264,47.2332,5000.0
2007-06-15 12:50:00,69.66,69.7,69.55,69.55,18700.0,47.2332,47.2603,47.1586,47.1586,18700.0
2007-06-15 12:55:00,69.55,69.57,69.54,69.57,10200.0,47.1586,47.1722,47.1518,47.1722,10200.0
2007-06-15 13:00:00,69.55,69.56,69.5,69.51,4900.0,47.1586,47.1654,47.1247,47.1315,4900.0
2007-06-15 13:05:00,69.51,69.55,69.5,69.5,5200.0,47.1315,47.1586,47.1247,47.1247,5200.0
2007-06-15 13:10:00,69.51,69.54,69.5,69.54,38800.0,47.1315,47.1518,47.1247,47.1518,38800.0
2007-06-15 13:15:00,69.55,69.56,69.51,69.55,14000.0,47.1586,47.1654,47.1315,47.1586,14000.0
2007-06-15 13:20:00,69.55,69.6,69.55,69.6,12600.0,47.1586,47.1925,47.1586,47.1925,12600.0
2007-06-15 13:25:00,69.6,69.67,69.58,69.64,10400.0,47.1925,47.24,47.179,47.2196,10400.0
2007-06-15 13:30:00,69.64,69.67,69.62,69.66,10000.0,47.2196,47.24,47.2061,47.2332,10000.0
2007-06-15 13:35:00,69.64,69.69,69.64,69.69,6100.0,47.2196,47.2535,47.2196,47.2535,6100.0
2007-06-15 13:40:00,69.7,69.71,69.7,69.7,9000.0,47.2603,47.2671,47.2603,47.2603,9000.0
2007-06-15 13:45:00,69.71,69.75,69.7,69.71,3600.0,47.2671,47.2942,47.2603,47.2671,3600.0
2007-06-15 13:50:00,69.71,69.77,69.71,69.77,6900.0,47.2671,47.3078,47.2671,47.3078,6900.0
2007-06-15 13:55:00,69.78,69.82,69.74,69.76,7400.0,47.3146,47.3417,47.2874,47.301,7400.0
2007-06-15 14:00:00,69.78,69.8,69.76,69.79,4600.0,47.3146,47.3281,47.301,47.3214,4600.0
2007-06-15 14:05:00,69.78,69.79,69.65,69.66,7700.0,47.3146,47.3214,47.2264,47.2332,7700.0
2007-06-15 14:10:00,69.65,69.74,69.63,69.74,13900.0,47.2264,47.2874,47.2129,47.2874,13900.0
2007-06-15 14:15:00,69.74,69.78,69.72,69.78,4300.0,47.2874,47.3146,47.2739,47.3146,4300.0
2007-06-15 14:20:00,69.78,69.8,69.76,69.8,4000.0,47.3146,47.3281,47.301,47.3281,4000.0
2007-06-15 14:25:00,69.78,69.79,69.73,69.73,4800.0,47.3146,47.3214,47.2807,47.2807,4800.0
2007-06-15 14:30:00,69.73,69.92,69.73,69.83,22000.0,47.2807,47.4095,47.2807,47.3485,22000.0
2007-06-15 14:35:00,69.83,69.84,69.79,69.79,6000.0,47.3485,47.3553,47.3214,47.3214,6000.0
2007-06-15 14:40:00,69.8,69.87,69.77,69.81,23900.0,47.3281,47.3756,47.3078,47.3349,23900.0
2007-06-15 14:45:00,69.79,69.89,69.79,69.86,11600.0,47.3214,47.3892,47.3214,47.3688,11600.0
2007-06-15 14:50:00,69.88,69.88,69.82,69.87,8800.0,47.3824,47.3824,47.3417,47.3756,8800.0
2007-06-15 14:55:00,69.85,69.98,69.85,69.98,11900.0,47.362,47.4502,47.362,47.4502,11900.0
2007-06-15 15:00:00,69.98,70.0,69.93,69.97,21000.0,47.4502,47.4637,47.4163,47.4434,21000.0
2007-06-15 15:05:00,69.98,69.99,69.87,69.88,15000.0,47.4502,47.457,47.3756,47.3824,15000.0
2007-06-15 15:10:00,69.88,70.01,69.88,69.98,12700.0,47.3824,47.4705,47.3824,47.4502,12700.0
2007-06-15 15:15:00,69.99,70.0,69.89,69.94,10400.0,47.457,47.4637,47.3892,47.4231,10400.0
2007-06-15 15:20:00,69.92,69.98,69.91,69.96,14300.0,47.4095,47.4502,47.4027,47.4366,14300.0
2007-06-15 15:25:00,69.96,69.96,69.85,69.85,12100.0,47.4366,47.4366,47.362,47.362,12100.0
2007-06-15 15:30:00,69.85,69.86,69.78,69.79,11500.0,47.362,47.3688,47.3146,47.3214,11500.0
2007-06-15 15:35:00,69.8,69.8,69.77,69.78,32100.0,47.3281,47.3281,47.3078,47.3146,32100.0
2007-06-15 15:40:00,69.77,69.91,69.77,69.91,50100.0,47.3078,47.4027,47.3078,47.4027,50100.0
2007-06-15 15:45:00,69.92,69.96,69.85,69.93,38500.0,47.4095,47.4366,47.362,47.4163,38500.0
2007-06-15 15:50:00,69.94,69.97,69.91,69.96,42800.0,47.4231,47.4434,47.4027,47.4366,42800.0
2007-06-15 15:55:00,69.95,69.95,69.79,69.82,49100.0,47.4298,47.4298,47.3214,47.3417,49100.0
2007-06-18 09:30:00,70.25,70.25,70.0,70.05,28600.0,47.6333,47.6333,47.4637,47.4976,28600.0
2007-06-18 09:35:00,70.01,70.05,69.95,70.0,7500.0,47.4705,47.4976,47.4298,47.4637,7500.0
2007-06-18 09:40:00,70.0,70.31,70.0,70.31,21100.0,47.4637,47.6739,47.4637,47.6739,21100.0
2007-06-18 09:45:00,70.28,70.48,70.24,70.45,23400.0,47.6536,47.7892,47.6265,47.7689,23400.0
2007-06-18 09:50:00,70.45,70.5,70.43,70.48,14400.0,47.7689,47.8028,47.7553,47.7892,14400.0
2007-06-18 09:55:00,70.49,70.71,70.46,70.48,26200.0,47.796,47.9452,47.7756,47.7892,26200.0
2007-06-18 10:00:00,70.48,70.48,70.08,70.08,17600.0,47.7892,47.7892,47.518,47.518,17600.0
2007-06-18 10:05:00,70.09,70.12,70.05,70.12,21200.0,47.5248,47.5451,47.4976,47.5451,21200.0
2007-06-18 10:10:00,70.12,70.15,70.1,70.11,14800.0,47.5451,47.5655,47.5315,47.5383,14800.0
2007-06-18 10:15:00,70.1,70.1,69.85,69.85,28800.0,47.5315,47.5315,47.362,47.362,28800.0
2007-06-18 10:20:00,69.86,69.86,69.65,69.7,15900.0,47.3688,47.3688,47.2264,47.2603,15900.0
2007-06-18 10:25:00,69.7,69.87,69.68,69.68,11900.0,47.2603,47.3756,47.2468,47.2468,11900.0
2007-06-18 10:30:00,69.72,69.81,69.71,69.81,6900.0,47.2739,47.3349,47.2671,47.3349,6900.0
2007-06-18 10:35:00,69.84,69.84,69.72,69.73,11300.0,47.3553,47.3553,47.2739,47.2807,11300.0
2007-06-18 10:40:00,69.73,69.84,69.72,69.84,8600.0,47.2807,47.3553,47.2739,47.3553,8600.0
2007-06-18 10:45:00,69.82,69.84,69.81,69.83,6300.0,47.3417,47.3553,47.3349,47.3485,6300.0
2007-06-18 10:50:00,69.81,69.83,69.8,69.82,4000.0,47.3349,47.3485,47.3281,47.3417,4000.0
2007-06-18 10:55:00,69.83,69.83,69.68,69.69,10500.0,47.3485,47.3485,47.2468,47.2535,10500.0
2007-06-18 11:00:00,69.69,69.69,69.6,69.6,3000.0,47.2535,47.2535,47.1925,47.1925,3000.0
2007-06-18 11:05:00,69.61,69.77,69.6,69.76,8000.0,47.1993,47.3078,47.1925,47.301,8000.0
2007-06-18 11:10:00,69.76,69.77,69.74,69.76,6500.0,47.301,47.3078,47.2874,47.301,6500.0
2007-06-18 11:15:00,69.76,69.83,69.76,69.77,6500.0,47.301,47.3485,47.301,47.3078,6500.0
2007-06-18 11:20:00,69.82,69.9,69.82,69.88,3900.0,47.3417,47.3959,47.3417,47.3824,3900.0
2007-06-18 11:25:00,69.89,69.95,69.89,69.91,3700.0,47.3892,47.4298,47.3892,47.4027,3700.0
2007-06-18 11:30:00,69.94,69.96,69.91,69.96,2600.0,47.4231,47.4366,47.4027,47.4366,2600.0
2007-06-18 11:35:00,69.99,70.07,69.98,70.06,4100.0,47.457,47.5112,47.4502,47.5044,4100.0
2007-06-18 11:40:00,70.06,70.18,70.06,70.18,5000.0,47.5044,47.5858,47.5044,47.5858,5000.0
2007-06-18 11:45:00,70.18,70.18,70.1,70.13,4900.0,47.5858,47.5858,47.5315,47.5519,4900.0
2007-06-18 11:50:00,70.12,70.19,70.11,70.17,3700.0,47.5451,47.5926,47.5383,47.579,3700.0
2007-06-18 11:55:00,70.15,70.17,70.12,70.14,3000.0,47.5655,47.579,47.5451,47.5587,3000.0
2007-06-18 12:00:00,70.16,70.16,70.03,70.09,6400.0,47.5722,47.5722,47.4841,47.5248,6400.0
2007-06-18 12:05:00,70.09,70.11,70.07,70.09,2000.0,47.5248,47.5383,47.5112,47.5248,2000.0
2007-06-18 12:10:00,70.09,70.1,70.06,70.1,4200.0,47.5248,47.5315,47.5044,47.5315,4200.0
2007-06-18 12:15:00,70.1,70.14,70.09,70.14,5100.0,47.5315,47.5587,47.5248,47.5587,5100.0
2007-06-18 12:20:00,70.15,70.18,70.12,70.12,2900.0,47.5655,47.5858,47.5451,47.5451,2900.0
2007-06-18 12:25:00,70.13,70.15,70.12,70.12,3000.0,47.5519,47.5655,47.5451,47.5451,3000.0
2007-06-18 12:30:00,70.12,70.18,70.12,70.14,4600.0,47.5451,47.5858,47.5451,47.5587,4600.0
2007-06-18 12:35:00,70.16,70.18,70.14,70.15,3600.0,47.5722,47.5858,47.5587,47.5655,3600.0
2007-06-18 12:40:00,70.16,70.2,70.16,70.16,8900.0,47.5722,47.5994,47.5722,47.5722,8900.0
2007-06-18 12:45:00,70.16,70.2,70.16,70.2,2700.0,47.5722,47.5994,47.5722,47.5994,2700.0
2007-06-18 12:50:00,70.2,70.2,70.17,70.18,3000.0,47.5994,47.5994,47.579,47.5858,3000.0
2007-06-18 12:55:00,70.18,70.2,70.16,70.17,3600.0,47.5858,47.5994,47.5722,47.579,3600.0
2007-06-18 13:00:00,70.15,70.15,70.08,70.11,7100.0,47.5655,47.5655,47.518,47.5383,7100.0
2007-06-18 13:05:00,70.08,70.12,70.08,70.12,2700.0,47.518,47.5451,47.518,47.5451,2700.0
2007-06-18 13:10:00,70.12,70.21,70.12,70.2,9200.0,47.5451,47.6061,47.5451,47.5994,9200.0
2007-06-18 13:15:00,70.22,70.24,70.22,70.24,6900.0,47.6129,47.6265,47.6129,47.6265,6900.0
2007-06-18 13:20:00,70.23,70.25,70.2,70.23,8200.0,47.6197,47.6333,47.5994,47.6197,8200.0
2007-06-18 13:25:00,70.22,70.28,70.21,70.27,5400.0,47.6129,47.6536,47.6061,47.6468,5400.0
2007-06-18 13:30:00,70.27,70.36,70.27,70.32,4100.0,47.6468,47.7078,47.6468,47.6807,4100.0
2007-06-18 13:35:00,70.31,70.31,70.2,70.2,8400.0,47.6739,47.6739,47.5994,47.5994,8400.0
2007-06-18 13:40:00,70.2,70.22,70.16,70.16,7400.0,47.5994,47.6129,47.5722,47.5722,7400.0
2007-06-18 13:45:00,70.16,70.16,70.1,70.13,12000.0,47.5722,47.5722,47.5315,47.5519,12000.0
2007-06-18 13:50:00,70.12,70.15,70.09,70.15,7300.0,47.5451,47.5655,47.5248,47.5655,7300.0
2007-06-18 13:55:00,70.15,70.2,70.13,70.2,3300.0,47.5655,47.5994,47.5519,47.5994,3300.0
2007-06-18 14:00:00,70.2,70.23,70.2,70.21,4900.0,47.5994,47.6197,47.5994,47.6061,4900.0
2007-06-18 14:05:00,70.21,70.24,70.19,70.23,11300.0,47.6061,47.6265,47.5926,47.6197,11300.0
2007-06-18 14:10:00,70.23,70.25,70.21,70.23,2900.0,47.6197,47.6333,47.6061,47.6197,2900.0
2007-06-18 14:15:00,70.23,70.27,70.22,70.27,5000.0,47.6197,47.6468,47.6129,47.6468,5000.0
2007-06-18 14:20:00,70.27,70.27,70.24,70.25,2600.0,47.6468,47.6468,47.6265,47.6333,2600.0
2007-06-18 14:25:00,70.26,70.35,70.26,70.34,8000.0,47.64,47.7011,47.64,47.6943,8000.0
2007-06-18 14:30:00,70.35,70.43,70.34,70.34,16500.0,47.7011,47.7553,47.6943,47.6943,16500.0
2007-06-18 14:35:00,70.34,70.34,70.24,70.29,8500.0,47.6943,47.6943,47.6265,47.6604,8500.0
2007-06-18 14:40:00,70.31,70.31,70.22,70.22,3500.0,47.6739,47.6739,47.6129,47.6129,3500.0
2007-06-18 14:45:00,70.24,70.27,70.24,70.26,4800.0,47.6265,47.6468,47.6265,47.64,4800.0
2007-06-18 14:50:00,70.27,70.27,70.15,70.15,7600.0,47.6468,47.6468,47.5655,47.5655,7600.0
2007-06-18 14:55:00,70.16,70.24,70.14,70.24,11000.0,47.5722,47.6265,47.5587,47.6265,11000.0
2007-06-18 15:00:00,70.24,70.25,70.22,70.24,4800.0,47.6265,47.6333,47.6129,47.6265,4800.0
2007-06-18 15:05:00,70.24,70.25,70.2,70.2,4600.0,47.6265,47.6333,47.5994,47.5994,4600.0
2007-06-18 15:10:00,70.2,70.2,70.12,70.13,9000.0,47.5994,47.5994,47.5451,47.5519,9000.0
2007-06-18 15:15:00,70.14,70.17,70.04,70.04,21200.0,47.5587,47.579,47.4909,47.4909,21200.0
2007-06-18 15:20:00,70.05,70.1,70.01,70.1,16600.0,47.4976,47.5315,47.4705,47.5315,16600.0
2007-06-18 15:25:00,70.09,70.09,69.97,70.01,9100.0,47.5248,47.5248,47.4434,47.4705,9100.0
2007-06-18 15:30:00,69.99,70.05,69.96,70.05,10000.0,47.457,47.4976,47.4366,47.4976,10000.0
2007-06-18 15:35:00,70.04,70.12,70.04,70.11,12200.0,47.4909,47.5451,47.4909,47.5383,12200.0
2007-06-18 15:40:00,70.12,70.17,70.1,70.16,11000.0,47.5451,47.579,47.5315,47.5722,11000.0
2007-06-18 15:45:00,70.16,70.18,70.11,70.12,12500.0,47.5722,47.5858,47.5383,47.5451,12500.0
2007-06-18 15:50:00,70.12,70.12,70.03,70.06,20800.0,47.5451,47.5451,47.4841,47.5044,20800.0
2007-06-18 15:55:00,70.08,70.12,69.96,70.04,47600.0,47.518,47.5451,47.4366,47.4909,47600.0
2007-06-19 09:30:00,69.9,69.93,69.81,69.93,13800.0,47.3959,47.4163,47.3349,47.4163,13800.0
2007-06-19 09:35:00,69.93,69.93,69.78,69.78,15200.0,47.4163,47.4163,47.3146,47.3146,15200.0
2007-06-19 09:40:00,69.71,69.78,69.47,69.73,25700.0,47.2671,47.3146,47.1044,47.2807,25700.0
2007-06-19 09:45:00,69.73,69.8,69.48,69.48,24400.0,47.2807,47.3281,47.1112,47.1112,24400.0
2007-06-19 09:50:00,69.44,69.64,69.34,69.53,27300.0,47.084,47.2196,47.0162,47.1451,27300.0
2007-06-19 09:55:00,69.56,69.68,69.44,69.68,23700.0,47.1654,47.2468,47.084,47.2468,23700.0
2007-06-19 10:00:00,69.68,69.73,69.56,69.73,13800.0,47.2468,47.2807,47.1654,47.2807,13800.0
2007-06-19 10:05:00,69.67,69.73,69.64,69.64,21000.0,47.24,47.2807,47.2196,47.2196,21000.0
2007-06-19 10:10:00,69.66,69.66,69.55,69.59,9500.0,47.2332,47.2332,47.1586,47.1857,9500.0
2007-06-19 10:15:00,69.57,69.64,69.51,69.63,9400.0,47.1722,47.2196,47.1315,47.2129,9400.0
2007-06-19 10:20:00,69.6,69.82,69.59,69.74,14000.0,47.1925,47.3417,47.1857,47.2874,14000.0
2007-06-19 10:25:00,69.74,69.89,69.67,69.89,11100.0,47.2874,47.3892,47.24,47.3892,11100.0
2007-06-19 10:30:00,69.88,69.95,69.77,69.77,7300.0,47.3824,47.4298,47.3078,47.3078,7300.0
2007-06-19 10:35:00,69.78,69.91,69.64,69.68,23700.0,47.3146,47.4027,47.2196,47.2468,23700.0
2007-06-19 10:40:00,69.68,69.68,69.62,69.64,6400.0,47.2468,47.2468,47.2061,47.2196,6400.0
2007-06-19 10:45:00,69.64,69.69,69.59,69.6,10200.0,47.2196,47.2535,47.1857,47.1925,10200.0
2007-06-19 10:50:00,69.59,69.66,69.58,69.66,3400.0,47.1857,47.2332,47.179,47.2332,3400.0
2007-06-19 10:55:00,69.63,69.69,69.62,69.63,7100.0,47.2129,47.2535,47.2061,47.2129,7100.0
2007-06-19 11:00:00,69.64,69.65,69.61,69.61,3300.0,47.2196,47.2264,47.1993,47.1993,3300.0
2007-06-19 11:05:00,69.63,69.67,69.63,69.67,5100.0,47.2129,47.24,47.2129,47.24,5100.0
2007-06-19 11:10:00,69.65,69.67,69.64,69.67,13600.0,47.2264,47.24,47.2196,47.24,13600.0
2007-06-19 11:15:00,69.66,69.66,69.63,69.65,6800.0,47.2332,47.2332,47.2129,47.2264,6800.0
2007-06-19 11:20:00,69.65,69.68,69.64,69.67,4700.0,47.2264,47.2468,47.2196,47.24,4700.0
2007-06-19 11:25:00,69.67,69.67,69.51,69.54,10100.0,47.24,47.24,47.1315,47.1518,10100.0
2007-06-19 11:30:00,69.54,69.54,69.45,69.47,5300.0,47.1518,47.1518,47.0908,47.1044,5300.0
2007-06-19 11:35:00,69.46,69.53,69.43,69.53,8200.0,47.0976,47.1451,47.0773,47.1451,8200.0
2007-06-19 11:40:00,69.51,69.54,69.5,69.52,7900.0,47.1315,47.1518,47.1247,47.1383,7900.0
2007-06-19 11:45:00,69.53,69.56,69.52,69.53,5100.0,47.1451,47.1654,47.1383,47.1451,5100.0
2007-06-19 11:50:00,69.53,69.62,69.53,69.62,4000.0,47.1451,47.2061,47.1451,47.2061,4000.0
2007-06-19 11:55:00,69.62,69.64,69.61,69.61,1600.0,47.2061,47.2196,47.1993,47.1993,1600.0
2007-06-19 12:00:00,69.63,69.76,69.63,69.7,17100.0,47.2129,47.301,47.2129,47.2603,17100.0
2007-06-19 12:05:00,69.71,69.81,69.71,69.81,10000.0,47.2671,47.3349,47.2671,47.3349,10000.0
2007-06-19 12:10:00,69.81,69.81,69.65,69.7,16300.0,47.3349,47.3349,47.2264,47.2603,16300.0
2007-06-19 12:15:00,69.69,69.72,69.61,69.66,32100.0,47.2535,47.2739,47.1993,47.2332,32100.0
2007-06-19 12:20:00,69.65,69.68,69.63,69.68,4000.0,47.2264,47.2468,47.2129,47.2468,4000.0
2007-06-19 12:25:00,69.68,69.71,69.68,69.7,7300.0,47.2468,47.2671,47.2468,47.2603,7300.0
2007-06-19 12:30:00,69.69,69.7,69.67,69.67,5100.0,47.2535,47.2603,47.24,47.24,5100.0
2007-06-19 12:35:00,69.68,69.7,69.59,69.61,18400.0,47.2468,47.2603,47.1857,47.1993,18400.0
2007-06-19 12:40:00,69.6,69.66,69.6,69.65,3800.0,47.1925,47.2332,47.1925,47.2264,3800.0
2007-06-19 12:45:00,69.68,69.7,69.67,69.67,5000.0,47.2468,47.2603,47.24,47.24,5000.0
2007-06-19 12:50:00,69.69,69.72,69.67,69.71,12500.0,47.2535,47.2739,47.24,47.2671,12500.0
2007-06-19 12:55:00,69.69,69.72,69.64,69.65,20800.0,47.2535,47.2739,47.2196,47.2264,20800.0
2007-06-19 13:00:00,69.65,69.65,69.52,69.52,7600.0,47.2264,47.2264,47.1383,47.1383,7600.0
2007-06-19 13:05:00,69.54,69.56,69.52,69.54,4500.0,47.1518,47.1654,47.1383,47.1518,4500.0
2007-06-19 13:10:00,69.53,69.53,69.41,69.5,9200.0,47.1451,47.1451,47.0637,47.1247,9200.0
2007-06-19 13:15:00,69.49,69.5,69.46,69.47,6300.0,47.1179,47.1247,47.0976,47.1044,6300.0
2007-06-19 13:20:00,69.47,69.53,69.44,69.44,13300.0,47.1044,47.1451,47.084,47.084,13300.0
2007-06-19 13:25:00,69.46,69.46,69.41,69.46,7400.0,47.0976,47.0976,47.0637,47.0976,7400.0
2007-06-19 13:30:00,69.46,69.5,69.45,69.45,9700.0,47.0976,47.1247,47.0908,47.0908,9700.0
2007-06-19 13:35:00,69.46,69.49,69.4,69.43,18500.0,47.0976,47.1179,47.0569,47.0773,18500.0
2007-06-19 13:40:00,69.42,69.45,69.42,69.42,8800.0,47.0705,47.0908,47.0705,47.0705,8800.0
2007-06-19 13:45:00,69.42,69.47,69.4,69.42,7600.0,47.0705,47.1044,47.0569,47.0705,7600.0
2007-06-19 13:50:00,69.41,69.45,69.33,69.35,25600.0,47.0637,47.0908,47.0094,47.023,25600.0
2007-06-19 13:55:00,69.36,69.44,69.34,69.39,21500.0,47.0298,47.084,47.0162,47.0501,21500.0
2007-06-19 14:00:00,69.37,69.4,69.32,69.33,7400.0,47.0366,47.0569,47.0027,47.0094,7400.0
2007-06-19 14:05:00,69.33,69.35,69.23,69.23,15900.0,47.0094,47.023,46.9416,46.9416,15900.0
2007-06-19 14:10:00,69.25,69.37,69.25,69.37,9400.0,46.9552,47.0366,46.9552,47.0366,9400.0
2007-06-19 14:15:00,69.37,69.42,69.35,69.42,7000.0,47.0366,47.0705,47.023,47.0705,7000.0
2007-06-19 14:20:00,69.42,69.42,69.33,69.38,15500.0,47.0705,47.0705,47.0094,47.0433,15500.0
2007-06-19 14:25:00,69.38,69.48,69.38,69.42,16100.0,47.0433,47.1112,47.0433,47.0705,16100.0
2007-06-19 14:30:00,69.43,69.43,69.33,69.37,11000.0,47.0773,47.0773,47.0094,47.0366,11000.0
2007-06-19 14:35:00,69.37,69.4,69.34,69.34,15200.0,47.0366,47.0569,47.0162,47.0162,15200.0
2007-06-19 14:40:00,69.34,69.35,69.31,69.32,7300.0,47.0162,47.023,46.9959,47.0027,7300.0
2007-06-19 14:45:00,69.32,69.37,69.32,69.37,12900.0,47.0027,47.0366,47.0027,47.0366,12900.0
2007-06-19 14:50:00,69.36,69.39,69.35,69.39,6800.0,47.0298,47.0501,47.023,47.0501,6800.0
2007-06-19 14:55:00,69.4,69.41,69.36,69.36,10700.0,47.0569,47.0637,47.0298,47.0298,10700.0
2007-06-19 15:00:00,69.36,69.36,69.29,69.34,14600.0,47.0298,47.0298,46.9823,47.0162,14600.0
2007-06-19 15:05:00,69.33,69.42,69.3,69.42,20400.0,47.0094,47.0705,46.9891,47.0705,20400.0
2007-06-19 15:10:00,69.4,69.42,69.37,69.4,19800.0,47.0569,47.0705,47.0366,47.0569,19800.0
2007-06-19 15:15:00,69.4,69.4,69.35,69.39,19100.0,47.0569,47.0569,47.023,47.0501,19100.0
2007-06-19 15:20:00,69.38,69.43,69.35,69.39,13200.0,47.0433,47.0773,47.023,47.0501,13200.0
2007-06-19 15:25:00,69.39,69.39,69.31,69.34,15900.0,47.0501,47.0501,46.9959,47.0162,15900.0
2007-06-19 15:30:00,69.34,69.42,69.31,69.42,36900.0,47.0162,47.0705,46.9959,47.0705,36900.0
2007-06-19 15:35:00,69.41,69.42,69.32,69.35,39400.0,47.0637,47.0705,47.0027,47.023,39400.0
2007-06-19 15:40:00,69.35,69.38,69.28,69.34,29700.0,47.023,47.0433,46.9755,47.0162,29700.0
2007-06-19 15:45:00,69.34,69.34,69.29,69.3,29200.0,47.0162,47.0162,46.9823,46.9891,29200.0
2007-06-19 15:50:00,69.29,69.34,69.25,69.28,40900.0,46.9823,47.0162,46.9552,46.9755,40900.0
2007-06-19 15:55:00,69.27,69.31,69.17,69.21,41900.0,46.9688,46.9959,46.901,46.9281,41900.0
2007-06-20 09:30:00,69.22,69.37,69.22,69.32,11400.0,46.9349,47.0366,46.9349,47.0027,11400.0
2007-06-20 09:35:00,69.31,69.4,69.15,69.34,12800.0,46.9959,47.0569,46.8874,47.0162,12800.0
2007-06-20 09:40:00,69.34,69.4,69.02,69.04,45900.0,47.0162,47.0569,46.7993,46.8128,45900.0
2007-06-20 09:45:00,69.0,69.17,68.91,68.93,17300.0,46.7857,46.901,46.7247,46.7382,17300.0
2007-06-20 09:50:00,68.93,69.15,68.93,69.1,24700.0,46.7382,46.8874,46.7382,46.8535,24700.0
2007-06-20 09:55:00,69.1,69.1,68.88,68.88,38000.0,46.8535,46.8535,46.7043,46.7043,38000.0
2007-06-20 10:00:00,68.89,68.9,68.62,68.69,18900.0,46.7111,46.7179,46.528,46.5755,18900.0
2007-06-20 10:05:00,68.69,69.0,68.64,69.0,21700.0,46.5755,46.7857,46.5416,46.7857,21700.0
2007-06-20 10:10:00,69.0,69.05,68.91,68.93,8600.0,46.7857,46.8196,46.7247,46.7382,8600.0
2007-06-20 10:15:00,68.96,69.03,68.94,69.0,19600.0,46.7586,46.806,46.745,46.7857,19600.0
2007-06-20 10:20:00,69.0,69.02,68.96,69.0,10000.0,46.7857,46.7993,46.7586,46.7857,10000.0
2007-06-20 10:25:00,68.98,69.0,68.94,69.0,19000.0,46.7721,46.7857,46.745,46.7857,19000.0
2007-06-20 10:30:00,68.99,69.28,68.98,69.28,22100.0,46.7789,46.9755,46.7721,46.9755,22100.0
2007-06-20 10:35:00,69.29,69.29,69.16,69.17,24600.0,46.9823,46.9823,46.8942,46.901,24600.0
2007-06-20 10:40:00,69.17,69.35,69.17,69.22,18300.0,46.901,47.023,46.901,46.9349,18300.0
2007-06-20 10:45:00,69.22,69.22,69.07,69.17,10500.0,46.9349,46.9349,46.8332,46.901,10500.0
2007-06-20 10:50:00,69.19,69.26,69.15,69.26,7300.0,46.9145,46.962,46.8874,46.962,7300.0
2007-06-20 10:55:00,69.26,69.36,69.23,69.35,7900.0,46.962,47.0298,46.9416,47.023,7900.0
2007-06-20 11:00:00,69.37,69.41,69.26,69.39,11800.0,47.0366,47.0637,46.962,47.0501,11800.0
2007-06-20 11:05:00,69.37,69.39,69.3,69.33,14300.0,47.0366,47.0501,46.9891,47.0094,14300.0
2007-06-20 11:10:00,69.31,69.36,69.17,69.2,12900.0,46.9959,47.0298,46.901,46.9213,12900.0
2007-06-20 11:15:00,69.2,69.25,69.15,69.24,12700.0,46.9213,46.9552,46.8874,46.9484,12700.0
2007-06-20 11:20:00,69.24,69.35,69.2,69.34,8900.0,46.9484,47.023,46.9213,47.0162,8900.0
2007-06-20 11:25:00,69.34,69.44,69.32,69.44,7200.0,47.0162,47.084,47.0027,47.084,7200.0
2007-06-20 11:30:00,69.44,69.53,69.4,69.4,15400.0,47.084,47.1451,47.0569,47.0569,15400.0
2007-06-20 11:35:00,69.4,69.4,69.14,69.15,21000.0,47.0569,47.0569,46.8806,46.8874,21000.0
2007-06-20 11:40:00,69.15,69.26,69.15,69.19,13100.0,46.8874,46.962,46.8874,46.9145,13100.0
2007-06-20 11:45:00,69.19,69.2,69.17,69.18,11900.0,46.9145,46.9213,46.901,46.9077,11900.0
2007-06-20 11:50:00,69.19,69.22,69.14,69.22,6700.0,46.9145,46.9349,46.8806,46.9349,6700.0
2007-06-20 11:55:00,69.22,69.22,69.1,69.17,7400.0,46.9349,46.9349,46.8535,46.901,7400.0
2007-06-20 12:00:00,69.22,69.24,69.13,69.13,7600.0,46.9349,46.9484,46.8738,46.8738,7600.0
2007-06-20 12:05:00,69.13,69.14,69.06,69.08,10400.0,46.8738,46.8806,46.8264,46.8399,10400.0
2007-06-20 12:10:00,69.09,69.24,69.08,69.24,5600.0,46.8467,46.9484,46.8399,46.9484,5600.0
2007-06-20 12:15:00,69.24,69.28,69.22,69.26,9900.0,46.9484,46.9755,46.9349,46.962,9900.0
2007-06-20 12:20:00,69.26,69.36,69.25,69.27,10800.0,46.962,47.0298,46.9552,46.9688,10800.0
2007-06-20 12:25:00,69.26,69.34,69.23,69.29,8500.0,46.962,47.0162,46.9416,46.9823,8500.0
2007-06-20 12:30:00,69.28,69.39,69.27,69.35,7700.0,46.9755,47.0501,46.9688,47.023,7700.0
2007-06-20 12:35:00,69.37,69.42,69.36,69.41,7600.0,47.0366,47.0705,47.0298,47.0637,7600.0
2007-06-20 12:40:00,69.4,69.41,69.34,69.41,4100.0,47.0569,47.0637,47.0162,47.0637,4100.0
2007-06-20 12:45:00,69.43,69.54,69.42,69.53,5300.0,47.0773,47.1518,47.0705,47.1451,5300.0
2007-06-20 12:50:00,69.55,69.57,69.5,69.5,5400.0,47.1586,47.1722,47.1247,47.1247,5400.0
2007-06-20 12:55:00,69.49,69.52,69.48,69.5,4600.0,47.1179,47.1383,47.1112,47.1247,4600.0
2007-06-20 13:00:00,69.49,69.5,69.43,69.49,5000.0,47.1179,47.1247,47.0773,47.1179,5000.0
2007-06-20 13:05:00,69.49,69.49,69.33,69.33,6100.0,47.1179,47.1179,47.0094,47.0094,6100.0
2007-06-20 13:10:00,69.33,69.38,69.2,69.2,19000.0,47.0094,47.0433,46.9213,46.9213,19000.0
2007-06-20 13:15:00,69.19,69.27,69.17,69.27,21400.0,46.9145,46.9688,46.901,46.9688,21400.0
2007-06-20 13:20:00,69.27,69.34,69.16,69.18,8900.0,46.9688,47.0162,46.8942,46.9077,8900.0
2007-06-20 13:25:00,69.2,69.26,69.18,69.26,13100.0,46.9213,46.962,46.9077,46.962,13100.0
2007-06-20 13:30:00,69.25,69.35,69.23,69.23,20700.0,46.9552,47.023,46.9416,46.9416,20700.0
2007-06-20 13:35:00,69.22,69.22,69.12,69.15,14200.0,46.9349,46.9349,46.8671,46.8874,14200.0
2007-06-20 13:40:00,69.11,69.13,69.01,69.02,6700.0,46.8603,46.8738,46.7925,46.7993,6700.0
2007-06-20 13:45:00,69.01,69.12,69.01,69.08,6700.0,46.7925,46.8671,46.7925,46.8399,6700.0
2007-06-20 13:50:00,69.07,69.07,69.0,69.02,5700.0,46.8332,46.8332,46.7857,46.7993,5700.0
2007-06-20 13:55:00,69.01,69.15,68.99,69.04,19500.0,46.7925,46.8874,46.7789,46.8128,19500.0
2007-06-20 14:00:00,69.05,69.15,69.03,69.12,5100.0,46.8196,46.8874,46.806,46.8671,5100.0
2007-06-20 14:05:00,69.12,69.23,69.11,69.23,5500.0,46.8671,46.9416,46.8603,46.9416,5500.0
2007-06-20 14:10:00,69.27,69.27,69.19,69.21,3800.0,46.9688,46.9688,46.9145,46.9281,3800.0
2007-06-20 14:15:00,69.2,69.22,69.13,69.13,4500.0,46.9213,46.9349,46.8738,46.8738,4500.0
2007-06-20 14:20:00,69.13,69.13,68.98,69.1,13600.0,46.8738,46.8738,46.7721,46.8535,13600.0
2007-06-20 14:25:00,69.08,69.14,68.91,69.13,17600.0,46.8399,46.8806,46.7247,46.8738,17600.0
2007-06-20 14:30:00,69.12,69.15,69.07,69.09,6200.0,46.8671,46.8874,46.8332,46.8467,6200.0
2007-06-20 14:35:00,69.08,69.08,68.91,68.95,9100.0,46.8399,46.8399,46.7247,46.7518,9100.0
2007-06-20 14:40:00,68.95,69.08,68.91,69.02,14000.0,46.7518,46.8399,46.7247,46.7993,14000.0
2007-06-20 14:45:00,69.02,69.16,68.96,69.11,14400.0,46.7993,46.8942,46.7586,46.8603,14400.0
2007-06-20 14:50:00,69.14,69.15,69.09,69.13,9500.0,46.8806,46.8874,46.8467,46.8738,9500.0
2007-06-20 14:55:00,69.13,69.14,69.02,69.08,7200.0,46.8738,46.8806,46.7993,46.8399,7200.0
2007-06-20 15:00:00,69.07,69.08,68.97,69.01,34800.0,46.8332,46.8399,46.7653,46.7925,34800.0
2007-06-20 15:05:00,69.02,69.06,68.99,69.02,21800.0,46.7993,46.8264,46.7789,46.7993,21800.0
2007-06-20 15:10:00,69.02,69.05,68.84,68.97,38700.0,46.7993,46.8196,46.6772,46.7653,38700.0
2007-06-20 15:15:00,68.96,69.08,68.96,69.02,9400.0,46.7586,46.8399,46.7586,46.7993,9400.0
2007-06-20 15:20:00,69.01,69.05,68.99,68.99,20100.0,46.7925,46.8196,46.7789,46.7789,20100.0
2007-06-20 15:25:00,69.0,69.06,68.95,68.99,46900.0,46.7857,46.8264,46.7518,46.7789,46900.0
2007-06-20 15:30:00,68.99,69.0,68.88,68.95,44400.0,46.7789,46.7857,46.7043,46.7518,44400.0
2007-06-20 15:35:00,68.95,68.95,68.8,68.86,31100.0,46.7518,46.7518,46.6501,46.6908,31100.0
2007-06-20 15:40:00,68.83,68.83,68.72,68.76,25800.0,46.6704,46.6704,46.5958,46.623,25800.0
2007-06-20 15:45:00,68.77,68.78,68.56,68.56,31500.0,46.6297,46.6365,46.4873,46.4873,31500.0
2007-06-20 15:50:00,68.55,68.65,68.5,68.5,24800.0,46.4806,46.5484,46.4467,46.4467,24800.0
2007-06-20 15:55:00,68.48,68.56,68.45,68.48,29300.0,46.4331,46.4873,46.4128,46.4331,29300.0
2007-06-21 09:30:00,68.45,68.76,68.44,68.75,17500.0,46.4128,46.623,46.406,46.6162,17500.0
2007-06-21 09:35:00,68.82,69.03,68.82,68.9,49100.0,46.6636,46.806,46.6636,46.7179,49100.0
2007-06-21 09:40:00,68.89,69.05,68.82,68.9,31700.0,46.7111,46.8196,46.6636,46.7179,31700.0
2007-06-21 09:45:00,68.87,68.92,68.79,68.85,31100.0,46.6975,46.7314,46.6433,46.684,31100.0
2007-06-21 09:50:00,68.84,68.91,68.81,68.85,6800.0,46.6772,46.7247,46.6569,46.684,6800.0
2007-06-21 09:55:00,68.85,68.86,68.58,68.58,8900.0,46.684,46.6908,46.5009,46.5009,8900.0
2007-06-21 10:00:00,68.56,68.74,68.35,68.52,30300.0,46.4873,46.6094,46.345,46.4602,30300.0
2007-06-21 10:05:00,68.51,68.67,68.48,68.64,16100.0,46.4534,46.5619,46.4331,46.5416,16100.0
2007-06-21 10:10:00,68.64,68.79,68.64,68.71,17300.0,46.5416,46.6433,46.5416,46.5891,17300.0
2007-06-21 10:15:00,68.7,68.97,68.69,68.97,25400.0,46.5823,46.7653,46.5755,46.7653,25400.0
2007-06-21 10:20:00,68.97,69.1,68.85,68.98,24000.0,46.7653,46.8535,46.684,46.7721,24000.0
2007-06-21 10:25:00,69.03,69.1,68.92,68.96,19400.0,46.806,46.8535,46.7314,46.7586,19400.0
2007-06-21 10:30:00,68.92,69.05,68.85,68.85,8800.0,46.7314,46.8196,46.684,46.684,8800.0
2007-06-21 10:35:00,68.81,68.91,68.79,68.91,6300.0,46.6569,46.7247,46.6433,46.7247,6300.0
2007-06-21 10:40:00,68.9,69.15,68.9,69.0,15600.0,46.7179,46.8874,46.7179,46.7857,15600.0
2007-06-21 10:45:00,69.0,69.17,68.98,69.04,11400.0,46.7857,46.901,46.7721,46.8128,11400.0
2007-06-21 10:50:00,69.04,69.3,69.03,69.13,16500.0,46.8128,46.9891,46.806,46.8738,16500.0
2007-06-21 10:55:00,69.16,69.31,69.15,69.16,6800.0,46.8942,46.9959,46.8874,46.8942,6800.0
2007-06-21 11:00:00,69.16,69.22,69.01,69.04,16900.0,46.8942,46.9349,46.7925,46.8128,16900.0
2007-06-21 11:05:00,69.08,69.12,69.0,69.0,12800.0,46.8399,46.8671,46.7857,46.7857,12800.0
2007-06-21 11:10:00,69.01,69.13,69.0,69.04,6200.0,46.7925,46.8738,46.7857,46.8128,6200.0
2007-06-21 11:15:00,69.04,69.31,69.04,69.3,16800.0,46.8128,46.9959,46.8128,46.9891,16800.0
2007-06-21 11:20:00,69.27,69.31,69.2,69.26,3500.0,46.9688,46.9959,46.9213,46.962,3500.0
2007-06-21 11:25:00,69.22,69.25,69.17,69.2,10800.0,46.9349,46.9552,46.901,46.9213,10800.0
2007-06-21 11:30:00,69.15,69.28,69.12,69.24,4800.0,46.8874,46.9755,46.8671,46.9484,4800.0
2007-06-21 11:35:00,69.24,69.28,69.13,69.24,6400.0,46.9484,46.9755,46.8738,46.9484,6400.0
2007-06-21 11:40:00,69.21,69.21,69.16,69.16,6000.0,46.9281,46.9281,46.8942,46.8942,6000.0
2007-06-21 11:45:00,69.16,69.25,69.16,69.24,5900.0,46.8942,46.9552,46.8942,46.9484,5900.0
2007-06-21 11:50:00,69.24,69.27,69.11,69.13,6700.0,46.9484,46.9688,46.8603,46.8738,6700.0
2007-06-21 11:55:00,69.14,69.24,69.14,69.22,9100.0,46.8806,46.9484,46.8806,46.9349,9100.0
2007-06-21 12:00:00,69.22,69.31,69.2,69.23,21200.0,46.9349,46.9959,46.9213,46.9416,21200.0
2007-06-21 12:05:00,69.25,69.28,69.12,69.21,4700.0,46.9552,46.9755,46.8671,46.9281,4700.0
2007-06-21 12:10:00,69.22,69.28,69.18,69.18,7400.0,46.9349,46.9755,46.9077,46.9077,7400.0
2007-06-21 12:15:00,69.16,69.24,69.09,69.1,5000.0,46.8942,46.9484,46.8467,46.8535,5000.0
2007-06-21 12:20:00,69.1,69.23,69.09,69.19,19400.0,46.8535,46.9416,46.8467,46.9145,19400.0
2007-06-21 12:25:00,69.23,69.25,69.15,69.18,6900.0,46.9416,46.9552,46.8874,46.9077,6900.0
2007-06-21 12:30:00,69.17,69.17,69.11,69.16,4500.0,46.901,46.901,46.8603,46.8942,4500.0
2007-06-21 12:35:00,69.18,69.25,69.09,69.23,4600.0,46.9077,46.9552,46.8467,46.9416,4600.0
2007-06-21 12:40:00,69.21,69.25,69.1,69.25,13000.0,46.9281,46.9552,46.8535,46.9552,13000.0
2007-06-21 12:45:00,69.26,69.31,69.2,69.25,5500.0,46.962,46.9959,46.9213,46.9552,5500.0
2007-06-21 12:50:00,69.24,69.28,69.14,69.15,5600.0,46.9484,46.9755,46.8806,46.8874,5600.0
2007-06-21 12:55:00,69.14,69.19,69.05,69.09,10100.0,46.8806,46.9145,46.8196,46.8467,10100.0
2007-06-21 13:00:00,69.11,69.26,69.11,69.25,8300.0,46.8603,46.962,46.8603,46.9552,8300.0
2007-06-21 13:05:00,69.25,69.37,69.25,69.37,8200.0,46.9552,47.0366,46.9552,47.0366,8200.0
2007-06-21 13:10:00,69.38,69.43,69.32,69.36,6500.0,47.0433,47.0773,47.0027,47.0298,6500.0
2007-06-21 13:15:00,69.37,69.5,69.34,69.47,8200.0,47.0366,47.1247,47.0162,47.1044,8200.0
2007-06-21 13:20:00,69.48,69.48,69.34,69.35,7200.0,47.1112,47.1112,47.0162,47.023,7200.0
2007-06-21 13:25:00,69.34,69.44,69.34,69.44,6300.0,47.0162,47.084,47.0162,47.084,6300.0
2007-06-21 13:30:00,69.46,69.51,69.44,69.48,6800.0,47.0976,47.1315,47.084,47.1112,6800.0
2007-06-21 13:35:00,69.5,69.57,69.5,69.52,3700.0,47.1247,47.1722,47.1247,47.1383,3700.0
2007-06-21 13:40:00,69.52,69.64,69.52,69.64,6300.0,47.1383,47.2196,47.1383,47.2196,6300.0
2007-06-21 13:45:00,69.65,69.72,69.64,69.64,5800.0,47.2264,47.2739,47.2196,47.2196,5800.0
2007-06-21 13:50:00,69.64,69.67,69.53,69.54,6400.0,47.2196,47.24,47.1451,47.1518,6400.0
2007-06-21 13:55:00,69.54,69.6,69.51,69.6,8400.0,47.1518,47.1925,47.1315,47.1925,8400.0
2007-06-21 14:00:00,69.63,69.65,69.52,69.56,11100.0,47.2129,47.2264,47.1383,47.1654,11100.0
2007-06-21 14:05:00,69.56,69.61,69.54,69.58,9000.0,47.1654,47.1993,47.1518,47.179,9000.0
2007-06-21 14:10:00,69.57,69.6,69.54,69.57,4700.0,47.1722,47.1925,47.1518,47.1722,4700.0
2007-06-21 14:15:00,69.57,69.61,69.56,69.6,7900.0,47.1722,47.1993,47.1654,47.1925,7900.0
2007-06-21 14:20:00,69.6,69.62,69.57,69.58,5100.0,47.1925,47.2061,47.1722,47.179,5100.0
2007-06-21 14:25:00,69.57,69.6,69.54,69.54,7500.0,47.1722,47.1925,47.1518,47.1518,7500.0
2007-06-21 14:30:00,69.53,69.54,69.3,69.36,11300.0,47.1451,47.1518,46.9891,47.0298,11300.0
2007-06-21 14:35:00,69.35,69.43,69.25,69.26,6800.0,47.023,47.0773,46.9552,46.962,6800.0
2007-06-21 14:40:00,69.27,69.42,69.27,69.41,7200.0,46.9688,47.0705,46.9688,47.0637,7200.0
2007-06-21 14:45:00,69.4,69.4,69.32,69.32,5800.0,47.0569,47.0569,47.0027,47.0027,5800.0
2007-06-21 14:50:00,69.3,69.48,69.3,69.33,12800.0,46.9891,47.1112,46.9891,47.0094,12800.0
2007-06-21 14:55:00,69.32,69.44,69.28,69.31,7500.0,47.0027,47.084,46.9755,46.9959,7500.0
2007-06-21 15:00:00,69.31,69.43,69.31,69.42,10000.0,46.9959,47.0773,46.9959,47.0705,10000.0
2007-06-21 15:05:00,69.42,69.42,69.28,69.38,14400.0,47.0705,47.0705,46.9755,47.0433,14400.0
2007-06-21 15:10:00,69.39,69.39,69.25,69.29,12100.0,47.0501,47.0501,46.9552,46.9823,12100.0
2007-06-21 15:15:00,69.29,69.4,69.28,69.36,10700.0,46.9823,47.0569,46.9755,47.0298,10700.0
2007-06-21 15:20:00,69.35,69.43,69.34,69.4,7500.0,47.023,47.0773,47.0162,47.0569,7500.0
2007-06-21 15:25:00,69.41,69.43,69.33,69.41,9000.0,47.0637,47.0773,47.0094,47.0637,9000.0
2007-06-21 15:30:00,69.41,69.46,69.36,69.38,14100.0,47.0637,47.0976,47.0298,47.0433,14100.0
2007-06-21 15:35:00,69.38,69.44,69.36,69.38,16500.0,47.0433,47.084,47.0298,47.0433,16500.0
2007-06-21 15:40:00,69.38,69.44,69.33,69.34,20000.0,47.0433,47.084,47.0094,47.0162,20000.0
2007-06-21 15:45:00,69.34,69.42,69.3,69.42,19100.0,47.0162,47.0705,46.9891,47.0705,19100.0
2007-06-21 15:50:00,69.42,69.52,69.4,69.51,32500.0,47.0705,47.1383,47.0569,47.1315,32500.0
2007-06-21 15:55:00,69.51,69.55,69.43,69.51,21400.0,47.1315,47.1586,47.0773,47.1315,21400.0
2007-06-22 09:30:00,68.9,69.09,68.77,69.05,30800.0,46.7179,46.8467,46.6297,46.8196,30800.0
2007-06-22 09:35:00,69.02,69.21,69.0,69.19,19900.0,46.7993,46.9281,46.7857,46.9145,19900.0
2007-06-22 09:40:00,69.19,69.19,68.9,68.91,25900.0,46.9145,46.9145,46.7179,46.7247,25900.0
2007-06-22 09:45:00,68.94,69.04,68.9,69.01,20500.0,46.745,46.8128,46.7179,46.7925,20500.0
2007-06-22 09:50:00,69.02,69.2,69.02,69.13,8600.0,46.7993,46.9213,46.7993,46.8738,8600.0
2007-06-22 09:55:00,69.12,69.4,69.12,69.33,11500.0,46.8671,47.0569,46.8671,47.0094,11500.0
2007-06-22 10:00:00,69.31,69.31,68.96,69.06,14700.0,46.9959,46.9959,46.7586,46.8264,14700.0
2007-06-22 10:05:00,69.06,69.1,68.93,69.01,22900.0,46.8264,46.8535,46.7382,46.7925,22900.0
2007-06-22 10:10:00,69.02,69.03,68.88,68.92,14200.0,46.7993,46.806,46.7043,46.7314,14200.0
2007-06-22 10:15:00,68.96,68.98,68.88,68.91,7300.0,46.7586,46.7721,46.7043,46.7247,7300.0
2007-06-22 10:20:00,68.93,69.02,68.92,68.95,9600.0,46.7382,46.7993,46.7314,46.7518,9600.0
2007-06-22 10:25:00,68.95,68.97,68.8,68.81,10100.0,46.7518,46.7653,46.6501,46.6569,10100.0
2007-06-22 10:30:00,68.8,68.94,68.7,68.84,10800.0,46.6501,46.745,46.5823,46.6772,10800.0
2007-06-22 10:35:00,68.88,68.88,68.78,68.81,7800.0,46.7043,46.7043,46.6365,46.6569,7800.0
2007-06-22 10:40:00,68.83,68.84,68.77,68.79,7500.0,46.6704,46.6772,46.6297,46.6433,7500.0
2007-06-22 10:45:00,68.83,68.86,68.83,68.85,3500.0,46.6704,46.6908,46.6704,46.684,3500.0
2007-06-22 10:50:00,68.84,68.84,68.8,68.81,10100.0,46.6772,46.6772,46.6501,46.6569,10100.0
2007-06-22 10:55:00,68.81,68.84,68.77,68.78,6200.0,46.6569,46.6772,46.6297,46.6365,6200.0
2007-06-22 11:00:00,68.78,68.78,68.66,68.69,9600.0,46.6365,46.6365,46.5552,46.5755,9600.0
2007-06-22 11:05:00,68.71,68.71,68.69,68.69,4000.0,46.5891,46.5891,46.5755,46.5755,4000.0
2007-06-22 11:10:00,68.69,68.7,68.62,68.63,15000.0,46.5755,46.5823,46.528,46.5348,15000.0
2007-06-22 11:15:00,68.63,68.67,68.61,68.67,23400.0,46.5348,46.5619,46.5212,46.5619,23400.0
2007-06-22 11:20:00,68.64,68.74,68.63,68.73,24600.0,46.5416,46.6094,46.5348,46.6026,24600.0
2007-06-22 11:25:00,68.73,68.82,68.72,68.74,18100.0,46.6026,46.6636,46.5958,46.6094,18100.0
2007-06-22 11:30:00,68.76,68.8,68.74,68.78,12700.0,46.623,46.6501,46.6094,46.6365,12700.0
2007-06-22 11:35:00,68.77,68.77,68.73,68.76,4400.0,46.6297,46.6297,46.6026,46.623,4400.0
2007-06-22 11:40:00,68.76,68.76,68.73,68.75,34300.0,46.623,46.623,46.6026,46.6162,34300.0
2007-06-22 11:45:00,68.75,68.84,68.73,68.84,10100.0,46.6162,46.6772,46.6026,46.6772,10100.0
2007-06-22 11:50:00,68.84,68.94,68.83,68.91,76900.0,46.6772,46.745,46.6704,46.7247,76900.0
2007-06-22 11:55:00,68.92,69.08,68.92,69.08,8400.0,46.7314,46.8399,46.7314,46.8399,8400.0
2007-06-22 12:00:00,69.06,69.07,69.06,69.07,3300.0,46.8264,46.8332,46.8264,46.8332,3300.0
2007-06-22 12:05:00,69.06,69.06,68.97,68.97,4300.0,46.8264,46.8264,46.7653,46.7653,4300.0
2007-06-22 12:10:00,68.96,68.96,68.79,68.79,8600.0,46.7586,46.7586,46.6433,46.6433,8600.0
2007-06-22 12:15:00,68.77,68.85,68.71,68.71,10900.0,46.6297,46.684,46.5891,46.5891,10900.0
2007-06-22 12:20:00,68.72,68.74,68.68,68.72,45000.0,46.5958,46.6094,46.5687,46.5958,45000.0
2007-06-22 12:25:00,68.73,68.73,68.47,68.52,35700.0,46.6026,46.6026,46.4263,46.4602,35700.0
2007-06-22 12:30:00,68.55,68.57,68.22,68.48,46200.0,46.4806,46.4941,46.2568,46.4331,46200.0
2007-06-22 12:35:00,68.46,68.5,68.43,68.44,15100.0,46.4195,46.4467,46.3992,46.406,15100.0
2007-06-22 12:40:00,68.44,68.45,68.41,68.41,7800.0,46.406,46.4128,46.3856,46.3856,7800.0
2007-06-22 12:45:00,68.41,68.45,68.28,68.4,14100.0,46.3856,46.4128,46.2975,46.3789,14100.0
2007-06-22 12:50:00,68.42,68.42,68.25,68.28,15300.0,46.3924,46.3924,46.2771,46.2975,15300.0
2007-06-22 12:55:00,68.27,68.35,68.27,68.33,8500.0,46.2907,46.345,46.2907,46.3314,8500.0
2007-06-22 13:00:00,68.33,68.39,68.2,68.3,16900.0,46.3314,46.3721,46.2432,46.3111,16900.0
2007-06-22 13:05:00,68.27,68.33,68.11,68.26,12800.0,46.2907,46.3314,46.1822,46.2839,12800.0
2007-06-22 13:10:00,68.27,68.33,68.23,68.3,7400.0,46.2907,46.3314,46.2636,46.3111,7400.0
2007-06-22 13:15:00,68.31,68.42,68.31,68.42,2200.0,46.3178,46.3924,46.3178,46.3924,2200.0
2007-06-22 13:20:00,68.42,68.53,68.42,68.5,6500.0,46.3924,46.467,46.3924,46.4467,6500.0
2007-06-22 13:25:00,68.51,68.64,68.49,68.62,6700.0,46.4534,46.5416,46.4399,46.528,6700.0
2007-06-22 13:30:00,68.65,68.65,68.56,68.59,7200.0,46.5484,46.5484,46.4873,46.5077,7200.0
2007-06-22 13:35:00,68.59,68.65,68.55,68.65,7700.0,46.5077,46.5484,46.4806,46.5484,7700.0
2007-06-22 13:40:00,68.65,68.68,68.61,68.62,10200.0,46.5484,46.5687,46.5212,46.528,10200.0
2007-06-22 13:45:00,68.61,68.61,68.54,68.55,8500.0,46.5212,46.5212,46.4738,46.4806,8500.0
2007-06-22 13:50:00,68.55,68.58,68.41,68.42,12800.0,46.4806,46.5009,46.3856,46.3924,12800.0
2007-06-22 13:55:00,68.44,68.56,68.44,68.53,16900.0,46.406,46.4873,46.406,46.467,16900.0
2007-06-22 14:00:00,68.52,68.55,68.42,68.43,11900.0,46.4602,46.4806,46.3924,46.3992,11900.0
2007-06-22 14:05:00,68.46,68.49,68.37,68.45,9100.0,46.4195,46.4399,46.3585,46.4128,9100.0
2007-06-22 14:10:00,68.45,68.54,68.45,68.53,2900.0,46.4128,46.4738,46.4128,46.467,2900.0
2007-06-22 14:15:00,68.5,68.54,68.41,68.48,7400.0,46.4467,46.4738,46.3856,46.4331,7400.0
2007-06-22 14:20:00,68.49,68.56,68.4,68.47,14500.0,46.4399,46.4873,46.3789,46.4263,14500.0
2007-06-22 14:25:00,68.52,68.6,68.5,68.53,10400.0,46.4602,46.5145,46.4467,46.467,10400.0
2007-06-22 14:30:00,68.58,68.65,68.47,68.51,14700.0,46.5009,46.5484,46.4263,46.4534,14700.0
2007-06-22 14:35:00,68.53,68.67,68.52,68.54,17800.0,46.467,46.5619,46.4602,46.4738,17800.0
2007-06-22 14:40:00,68.55,68.63,68.49,68.54,13700.0,46.4806,46.5348,46.4399,46.4738,13700.0
2007-06-22 14:45:00,68.53,68.57,68.53,68.54,5200.0,46.467,46.4941,46.467,46.4738,5200.0
2007-06-22 14:50:00,68.54,68.67,68.54,68.61,20700.0,46.4738,46.5619,46.4738,46.5212,20700.0
2007-06-22 14:55:00,68.6,68.61,68.5,68.55,15700.0,46.5145,46.5212,46.4467,46.4806,15700.0
2007-06-22 15:00:00,68.56,68.62,68.47,68.52,27800.0,46.4873,46.528,46.4263,46.4602,27800.0
2007-06-22 15:05:00,68.52,68.53,68.47,68.49,15700.0,46.4602,46.467,46.4263,46.4399,15700.0
2007-06-22 15:10:00,68.49,68.5,68.45,68.48,23500.0,46.4399,46.4467,46.4128,46.4331,23500.0
2007-06-22 15:15:00,68.47,68.55,68.47,68.51,18000.0,46.4263,46.4806,46.4263,46.4534,18000.0
2007-06-22 15:20:00,68.5,68.54,68.48,68.52,26300.0,46.4467,46.4738,46.4331,46.4602,26300.0
2007-06-22 15:25:00,68.52,68.52,68.31,68.32,48200.0,46.4602,46.4602,46.3178,46.3246,48200.0
2007-06-22 15:30:00,68.31,68.45,68.3,68.45,30900.0,46.3178,46.4128,46.3111,46.4128,30900.0
2007-06-22 15:35:00,68.45,68.48,68.3,68.44,42900.0,46.4128,46.4331,46.3111,46.406,42900.0
2007-06-22 15:40:00,68.45,68.47,68.27,68.33,86300.0,46.4128,46.4263,46.2907,46.3314,86300.0
2007-06-22 15:45:00,68.31,68.62,68.26,68.6,94300.0,46.3178,46.528,46.2839,46.5145,94300.0
2007-06-22 15:50:00,68.62,68.75,68.54,68.68,59500.0,46.528,46.6162,46.4738,46.5687,59500.0
2007-06-22 15:55:00,68.69,68.69,68.57,68.58,40000.0,46.5755,46.5755,46.4941,46.5009,40000.0
2007-06-25 09:30:00,68.4,69.11,68.4,69.06,19600.0,46.3789,46.8603,46.3789,46.8264,19600.0
2007-06-25 09:35:00,69.06,69.23,69.06,69.1,16800.0,46.8264,46.9416,46.8264,46.8535,16800.0
2007-06-25 09:40:00,69.09,69.15,68.8,68.82,31400.0,46.8467,46.8874,46.6501,46.6636,31400.0
2007-06-25 09:45:00,68.8,68.98,68.78,68.98,32900.0,46.6501,46.7721,46.6365,46.7721,32900.0
2007-06-25 09:50:00,68.97,68.97,68.78,68.92,35200.0,46.7653,46.7653,46.6365,46.7314,35200.0
2007-06-25 09:55:00,68.92,69.1,68.86,69.09,29900.0,46.7314,46.8535,46.6908,46.8467,29900.0
2007-06-25 10:00:00,69.09,69.25,69.08,69.22,20300.0,46.8467,46.9552,46.8399,46.9349,20300.0
2007-06-25 10:05:00,69.21,69.21,69.06,69.15,23700.0,46.9281,46.9281,46.8264,46.8874,23700.0
2007-06-25 10:10:00,69.17,69.3,69.05,69.27,33100.0,46.901,46.9891,46.8196,46.9688,33100.0
2007-06-25 10:15:00,69.27,69.42,69.16,69.35,19400.0,46.9688,47.0705,46.8942,47.023,19400.0
2007-06-25 10:20:00,69.35,69.45,69.29,69.29,15100.0,47.023,47.0908,46.9823,46.9823,15100.0
2007-06-25 10:25:00,69.3,69.4,69.24,69.28,27800.0,46.9891,47.0569,46.9484,46.9755,27800.0
2007-06-25 10:30:00,69.27,69.45,69.22,69.25,12200.0,46.9688,47.0908,46.9349,46.9552,12200.0
2007-06-25 10:35:00,69.25,69.28,69.0,69.01,17200.0,46.9552,46.9755,46.7857,46.7925,17200.0
2007-06-25 10:40:00,69.03,69.12,69.0,69.03,16200.0,46.806,46.8671,46.7857,46.806,16200.0
2007-06-25 10:45:00,69.03,69.1,69.01,69.04,8700.0,46.806,46.8535,46.7925,46.8128,8700.0
2007-06-25 10:50:00,69.04,69.12,69.01,69.08,6400.0,46.8128,46.8671,46.7925,46.8399,6400.0
2007-06-25 10:55:00,69.1,69.25,69.1,69.21,4200.0,46.8535,46.9552,46.8535,46.9281,4200.0
2007-06-25 11:00:00,69.25,69.34,69.23,69.34,4400.0,46.9552,47.0162,46.9416,47.0162,4400.0
2007-06-25 11:05:00,69.34,69.37,69.3,69.3,7100.0,47.0162,47.0366,46.9891,46.9891,7100.0
2007-06-25 11:10:00,69.31,69.35,69.31,69.35,5500.0,46.9959,47.023,46.9959,47.023,5500.0
2007-06-25 11:15:00,69.34,69.45,69.34,69.39,9400.0,47.0162,47.0908,47.0162,47.0501,9400.0
2007-06-25 11:20:00,69.38,69.39,69.34,69.35,3100.0,47.0433,47.0501,47.0162,47.023,3100.0
2007-06-25 11:25:00,69.34,69.46,69.34,69.46,8100.0,47.0162,47.0976,47.0162,47.0976,8100.0
2007-06-25 11:30:00,69.46,69.5,69.39,69.39,5600.0,47.0976,47.1247,47.0501,47.0501,5600.0
2007-06-25 11:35:00,69.38,69.38,69.33,69.34,4000.0,47.0433,47.0433,47.0094,47.0162,4000.0
2007-06-25 11:40:00,69.35,69.36,69.29,69.3,5900.0,47.023,47.0298,46.9823,46.9891,5900.0
2007-06-25 11:45:00,69.29,69.4,69.29,69.4,5100.0,46.9823,47.0569,46.9823,47.0569,5100.0
2007-06-25 11:50:00,69.4,69.4,69.37,69.39,5300.0,47.0569,47.0569,47.0366,47.0501,5300.0
2007-06-25 11:55:00,69.39,69.42,69.39,69.4,6000.0,47.0501,47.0705,47.0501,47.0569,6000.0
2007-06-25 12:00:00,69.4,69.48,69.4,69.48,10200.0,47.0569,47.1112,47.0569,47.1112,10200.0
2007-06-25 12:05:00,69.49,69.53,69.46,69.53,5900.0,47.1179,47.1451,47.0976,47.1451,5900.0
2007-06-25 12:10:00,69.54,69.61,69.52,69.56,9000.0,47.1518,47.1993,47.1383,47.1654,9000.0
2007-06-25 12:15:00,69.56,69.56,69.5,69.5,4500.0,47.1654,47.1654,47.1247,47.1247,4500.0
2007-06-25 12:20:00,69.5,69.5,69.48,69.5,4200.0,47.1247,47.1247,47.1112,47.1247,4200.0
2007-06-25 12:25:00,69.5,69.52,69.46,69.49,11300.0,47.1247,47.1383,47.0976,47.1179,11300.0
2007-06-25 12:30:00,69.49,69.51,69.44,69.45,5700.0,47.1179,47.1315,47.084,47.0908,5700.0
2007-06-25 12:35:00,69.44,69.47,69.41,69.47,5400.0,47.084,47.1044,47.0637,47.1044,5400.0
2007-06-25 12:40:00,69.45,69.47,69.45,69.47,1600.0,47.0908,47.1044,47.0908,47.1044,1600.0
2007-06-25 12:45:00,69.47,69.48,69.45,69.46,3400.0,47.1044,47.1112,47.0908,47.0976,3400.0
2007-06-25 12:50:00,69.45,69.49,69.45,69.49,3000.0,47.0908,47.1179,47.0908,47.1179,3000.0
2007-06-25 12:55:00,69.47,69.47,69.38,69.38,4800.0,47.1044,47.1044,47.0433,47.0433,4800.0
2007-06-25 13:00:00,69.38,69.4,69.35,69.35,8200.0,47.0433,47.0569,47.023,47.023,8200.0
2007-06-25 13:05:00,69.34,69.35,69.3,69.31,4700.0,47.0162,47.023,46.9891,46.9959,4700.0
2007-06-25 13:10:00,69.31,69.33,69.31,69.33,3100.0,46.9959,47.0094,46.9959,47.0094,3100.0
2007-06-25 13:15:00,69.33,69.33,69.25,69.25,7200.0,47.0094,47.0094,46.9552,46.9552,7200.0
2007-06-25 13:20:00,69.25,69.3,69.25,69.27,4000.0,46.9552,46.9891,46.9552,46.9688,4000.0
2007-06-25 13:25:00,69.27,69.32,69.24,69.24,4600.0,46.9688,47.0027,46.9484,46.9484,4600.0
2007-06-25 13:30:00,69.24,69.39,69.23,69.33,5500.0,46.9484,47.0501,46.9416,47.0094,5500.0
2007-06-25 13:35:00,69.33,69.35,69.33,69.35,1300.0,47.0094,47.023,47.0094,47.023,1300.0
2007-06-25 13:40:00,69.35,69.38,69.26,69.34,10500.0,47.023,47.0433,46.962,47.0162,10500.0
2007-06-25 13:45:00,69.32,69.35,69.26,69.35,6700.0,47.0027,47.023,46.962,47.023,6700.0
2007-06-25 13:50:00,69.35,69.36,69.34,69.34,2700.0,47.023,47.0298,47.0162,47.0162,2700.0
2007-06-25 13:55:00,69.33,69.33,69.2,69.2,6400.0,47.0094,47.0094,46.9213,46.9213,6400.0
2007-06-25 14:00:00,69.21,69.24,69.15,69.2,15600.0,46.9281,46.9484,46.8874,46.9213,15600.0
2007-06-25 14:05:00,69.19,69.2,69.09,69.09,6900.0,46.9145,46.9213,46.8467,46.8467,6900.0
2007-06-25 14:10:00,69.08,69.08,68.95,68.98,30400.0,46.8399,46.8399,46.7518,46.7721,30400.0
2007-06-25 14:15:00,68.98,69.0,68.93,68.97,25900.0,46.7721,46.7857,46.7382,46.7653,25900.0
2007-06-25 14:20:00,68.96,69.07,68.96,69.04,14800.0,46.7586,46.8332,46.7586,46.8128,14800.0
2007-06-25 14:25:00,69.02,69.03,68.96,68.98,20400.0,46.7993,46.806,46.7586,46.7721,20400.0
2007-06-25 14:30:00,68.97,68.97,68.7,68.7,29600.0,46.7653,46.7653,46.5823,46.5823,29600.0
2007-06-25 14:35:00,68.7,68.78,68.68,68.73,25300.0,46.5823,46.6365,46.5687,46.6026,25300.0
2007-06-25 14:40:00,68.74,68.75,68.58,68.6,10400.0,46.6094,46.6162,46.5009,46.5145,10400.0
2007-06-25 14:45:00,68.57,68.68,68.43,68.49,20800.0,46.4941,46.5687,46.3992,46.4399,20800.0
2007-06-25 14:50:00,68.49,68.61,68.41,68.41,18100.0,46.4399,46.5212,46.3856,46.3856,18100.0
2007-06-25 14:55:00,68.44,68.55,68.44,68.46,20500.0,46.406,46.4806,46.406,46.4195,20500.0
2007-06-25 15:00:00,68.46,68.47,68.33,68.41,55000.0,46.4195,46.4263,46.3314,46.3856,55000.0
2007-06-25 15:05:00,68.42,69.03,68.18,68.23,24800.0,46.3924,46.806,46.2297,46.2636,24800.0
2007-06-25 15:10:00,68.22,68.28,68.12,68.18,44100.0,46.2568,46.2975,46.189,46.2297,44100.0
2007-06-25 15:15:00,68.17,68.3,68.11,68.16,20900.0,46.2229,46.3111,46.1822,46.2161,20900.0
2007-06-25 15:20:00,68.17,68.34,68.13,68.34,18800.0,46.2229,46.3382,46.1958,46.3382,18800.0
2007-06-25 15:25:00,68.33,68.46,68.27,68.41,33100.0,46.3314,46.4195,46.2907,46.3856,33100.0
2007-06-25 15:30:00,68.41,68.49,68.4,68.43,26300.0,46.3856,46.4399,46.3789,46.3992,26300.0
2007-06-25 15:35:00,68.43,68.44,68.3,68.4,23000.0,46.3992,46.406,46.3111,46.3789,23000.0
2007-06-25 15:40:00,68.39,68.4,68.22,68.3,19900.0,46.3721,46.3789,46.2568,46.3111,19900.0
2007-06-25 15:45:00,68.28,68.31,68.21,68.24,19000.0,46.2975,46.3178,46.25,46.2704,19000.0
2007-06-25 15:50:00,68.25,68.28,68.19,68.23,22400.0,46.2771,46.2975,46.2365,46.2636,22400.0
2007-06-25 15:55:00,68.23,68.31,68.2,68.28,42100.0,46.2636,46.3178,46.2432,46.2975,42100.0
2007-06-26 09:30:00,68.47,68.53,68.46,68.53,7400.0,46.4263,46.467,46.4195,46.467,7400.0
2007-06-26 09:35:00,68.57,68.96,68.47,68.77,18800.0,46.4941,46.7586,46.4263,46.6297,18800.0
2007-06-26 09:40:00,68.73,68.92,68.71,68.89,27700.0,46.6026,46.7314,46.5891,46.7111,27700.0
2007-06-26 09:45:00,68.88,68.94,68.78,68.85,16000.0,46.7043,46.745,46.6365,46.684,16000.0
2007-06-26 09:50:00,68.87,68.91,68.77,68.91,13100.0,46.6975,46.7247,46.6297,46.7247,13100.0
2007-06-26 09:55:00,68.91,69.08,68.82,68.97,20400.0,46.7247,46.8399,46.6636,46.7653,20400.0
2007-06-26 10:00:00,68.94,69.2,68.81,69.08,16600.0,46.745,46.9213,46.6569,46.8399,16600.0
2007-06-26 10:05:00,69.08,69.11,68.79,68.79,9100.0,46.8399,46.8603,46.6433,46.6433,9100.0
2007-06-26 10:10:00,68.8,68.89,68.67,68.89,15900.0,46.6501,46.7111,46.5619,46.7111,15900.0
2007-06-26 10:15:00,68.92,68.92,68.73,68.75,7700.0,46.7314,46.7314,46.6026,46.6162,7700.0
2007-06-26 10:20:00,68.74,68.79,68.71,68.77,15300.0,46.6094,46.6433,46.5891,46.6297,15300.0
2007-06-26 10:25:00,68.76,68.77,68.67,68.68,16000.0,46.623,46.6297,46.5619,46.5687,16000.0
2007-06-26 10:30:00,68.68,68.75,68.68,68.72,7700.0,46.5687,46.6162,46.5687,46.5958,7700.0
2007-06-26 10:35:00,68.73,68.96,68.7,68.96,16100.0,46.6026,46.7586,46.5823,46.7586,16100.0
2007-06-26 10:40:00,68.97,69.0,68.94,68.96,21000.0,46.7653,46.7857,46.745,46.7586,21000.0
2007-06-26 10:45:00,68.96,68.96,68.71,68.77,20700.0,46.7586,46.7586,46.5891,46.6297,20700.0
2007-06-26 10:50:00,68.77,68.78,68.55,68.65,20000.0,46.6297,46.6365,46.4806,46.5484,20000.0
2007-06-26 10:55:00,68.63,68.64,68.48,68.49,12600.0,46.5348,46.5416,46.4331,46.4399,12600.0
2007-06-26 11:00:00,68.49,68.57,68.46,68.57,15500.0,46.4399,46.4941,46.4195,46.4941,15500.0
2007-06-26 11:05:00,68.6,68.7,68.6,68.67,11300.0,46.5145,46.5823,46.5145,46.5619,11300.0
2007-06-26 11:10:00,68.67,68.84,68.65,68.84,11800.0,46.5619,46.6772,46.5484,46.6772,11800.0
2007-06-26 11:15:00,68.87,68.92,68.87,68.89,6400.0,46.6975,46.7314,46.6975,46.7111,6400.0
2007-06-26 11:20:00,68.9,68.96,68.87,68.94,7100.0,46.7179,46.7586,46.6975,46.745,7100.0
2007-06-26 11:25:00,68.93,68.99,68.87,68.97,6200.0,46.7382,46.7789,46.6975,46.7653,6200.0
2007-06-26 11:30:00,68.97,69.12,68.96,69.12,10100.0,46.7653,46.8671,46.7586,46.8671,10100.0
2007-06-26 11:35:00,69.14,69.27,69.14,69.26,9900.0,46.8806,46.9688,46.8806,46.962,9900.0
2007-06-26 11:40:00,69.26,69.29,69.24,69.29,12000.0,46.962,46.9823,46.9484,46.9823,12000.0
2007-06-26 11:45:00,69.29,69.37,69.27,69.36,9100.0,46.9823,47.0366,46.9688,47.0298,9100.0
2007-06-26 11:50:00,69.37,69.37,69.35,69.35,4300.0,47.0366,47.0366,47.023,47.023,4300.0
2007-06-26 11:55:00,69.36,69.47,69.34,69.47,10900.0,47.0298,47.1044,47.0162,47.1044,10900.0
2007-06-26 12:00:00,69.47,69.58,69.47,69.54,12700.0,47.1044,47.179,47.1044,47.1518,12700.0
2007-06-26 12:05:00,69.54,69.69,69.54,69.66,15000.0,47.1518,47.2535,47.1518,47.2332,15000.0
2007-06-26 12:10:00,69.66,69.66,69.64,69.64,7600.0,47.2332,47.2332,47.2196,47.2196,7600.0
2007-06-26 12:15:00,69.64,69.68,69.64,69.67,7600.0,47.2196,47.2468,47.2196,47.24,7600.0
2007-06-26 12:20:00,69.68,69.71,69.67,69.7,7800.0,47.2468,47.2671,47.24,47.2603,7800.0
2007-06-26 12:25:00,69.7,69.81,69.69,69.8,12900.0,47.2603,47.3349,47.2535,47.3281,12900.0
2007-06-26 12:30:00,69.78,69.83,69.78,69.78,22900.0,47.3146,47.3485,47.3146,47.3146,22900.0
2007-06-26 12:35:00,69.78,69.8,69.65,69.65,9500.0,47.3146,47.3281,47.2264,47.2264,9500.0
2007-06-26 12:40:00,69.65,69.72,69.64,69.69,11900.0,47.2264,47.2739,47.2196,47.2535,11900.0
2007-06-26 12:45:00,69.68,69.78,69.67,69.76,22200.0,47.2468,47.3146,47.24,47.301,22200.0
2007-06-26 12:50:00,69.75,69.75,69.7,69.75,6300.0,47.2942,47.2942,47.2603,47.2942,6300.0
2007-06-26 12:55:00,69.74,69.75,69.69,69.69,5300.0,47.2874,47.2942,47.2535,47.2535,5300.0
2007-06-26 13:00:00,69.68,69.72,69.63,69.67,6200.0,47.2468,47.2739,47.2129,47.24,6200.0
2007-06-26 13:05:00,69.67,69.71,69.65,69.71,5200.0,47.24,47.2671,47.2264,47.2671,5200.0
2007-06-26 13:10:00,69.72,69.88,69.72,69.8,9900.0,47.2739,47.3824,47.2739,47.3281,9900.0
2007-06-26 13:15:00,69.8,69.81,69.78,69.78,2900.0,47.3281,47.3349,47.3146,47.3146,2900.0
2007-06-26 13:20:00,69.78,69.78,69.67,69.68,3700.0,47.3146,47.3146,47.24,47.2468,3700.0
2007-06-26 13:25:00,69.67,69.67,69.54,69.56,5400.0,47.24,47.24,47.1518,47.1654,5400.0
2007-06-26 13:30:00,69.57,69.6,69.41,69.5,10700.0,47.1722,47.1925,47.0637,47.1247,10700.0
2007-06-26 13:35:00,69.52,69.52,69.44,69.44,4200.0,47.1383,47.1383,47.084,47.084,4200.0
2007-06-26 13:40:00,69.46,69.53,69.45,69.53,10600.0,47.0976,47.1451,47.0908,47.1451,10600.0
2007-06-26 13:45:00,69.5,69.53,69.27,69.34,13900.0,47.1247,47.1451,46.9688,47.0162,13900.0
2007-06-26 13:50:00,69.3,69.32,69.25,69.27,10600.0,46.9891,47.0027,46.9552,46.9688,10600.0
2007-06-26 13:55:00,69.27,69.27,69.15,69.16,9100.0,46.9688,46.9688,46.8874,46.8942,9100.0
2007-06-26 14:00:00,69.16,69.24,69.1,69.22,13700.0,46.8942,46.9484,46.8535,46.9349,13700.0
2007-06-26 14:05:00,69.2,69.2,69.01,69.02,16700.0,46.9213,46.9213,46.7925,46.7993,16700.0
2007-06-26 14:10:00,69.04,69.14,69.01,69.1,16600.0,46.8128,46.8806,46.7925,46.8535,16600.0
2007-06-26 14:15:00,69.08,69.09,68.98,69.09,6800.0,46.8399,46.8467,46.7721,46.8467,6800.0
2007-06-26 14:20:00,69.06,69.06,68.85,68.9,12000.0,46.8264,46.8264,46.684,46.7179,12000.0
2007-06-26 14:25:00,68.91,69.03,68.86,68.91,9800.0,46.7247,46.806,46.6908,46.7247,9800.0
2007-06-26 14:30:00,68.88,69.0,68.85,68.94,10000.0,46.7043,46.7857,46.684,46.745,10000.0
2007-06-26 14:35:00,68.93,68.93,68.75,68.77,13900.0,46.7382,46.7382,46.6162,46.6297,13900.0
2007-06-26 14:40:00,68.77,68.84,68.72,68.84,20300.0,46.6297,46.6772,46.5958,46.6772,20300.0
2007-06-26 14:45:00,68.84,68.86,68.77,68.83,10400.0,46.6772,46.6908,46.6297,46.6704,10400.0
2007-06-26 14:50:00,68.87,68.88,68.78,68.78,8500.0,46.6975,46.7043,46.6365,46.6365,8500.0
2007-06-26 14:55:00,68.79,68.88,68.75,68.76,16200.0,46.6433,46.7043,46.6162,46.623,16200.0
2007-06-26 15:00:00,68.75,68.76,68.6,68.73,20700.0,46.6162,46.623,46.5145,46.6026,20700.0
2007-06-26 15:05:00,68.73,68.77,68.68,68.68,9500.0,46.6026,46.6297,46.5687,46.5687,9500.0
2007-06-26 15:10:00,68.69,68.95,68.69,68.94,17800.0,46.5755,46.7518,46.5755,46.745,17800.0
2007-06-26 15:15:00,68.94,69.05,68.93,68.96,15600.0,46.745,46.8196,46.7382,46.7586,15600.0
2007-06-26 15:20:00,68.96,68.96,68.87,68.92,9800.0,46.7586,46.7586,46.6975,46.7314,9800.0
2007-06-26 15:25:00,68.92,68.96,68.84,68.89,15800.0,46.7314,46.7586,46.6772,46.7111,15800.0
2007-06-26 15:30:00,68.9,69.05,68.88,69.02,16300.0,46.7179,46.8196,46.7043,46.7993,16300.0
2007-06-26 15:35:00,69.02,69.02,68.95,69.0,19300.0,46.7993,46.7993,46.7518,46.7857,19300.0
2007-06-26 15:40:00,69.0,69.0,68.96,68.97,22200.0,46.7857,46.7857,46.7586,46.7653,22200.0
2007-06-26 15:45:00,68.97,69.0,68.97,68.98,18600.0,46.7653,46.7857,46.7653,46.7721,18600.0
2007-06-26 15:50:00,68.98,69.0,68.93,68.94,30100.0,46.7721,46.7857,46.7382,46.745,30100.0
2007-06-26 15:55:00,68.94,68.94,68.84,68.84,39300.0,46.745,46.745,46.6772,46.6772,39300.0
2007-06-27 09:30:00,68.82,68.86,68.53,68.63,18200.0,46.6636,46.6908,46.467,46.5348,18200.0
2007-06-27 09:35:00,68.62,68.79,68.6,68.75,19400.0,46.528,46.6433,46.5145,46.6162,19400.0
2007-06-27 09:40:00,68.73,68.79,68.6,68.71,35900.0,46.6026,46.6433,46.5145,46.5891,35900.0
2007-06-27 09:45:00,68.67,68.8,68.63,68.72,25400.0,46.5619,46.6501,46.5348,46.5958,25400.0
2007-06-27 09:50:00,68.71,68.79,68.64,68.64,28400.0,46.5891,46.6433,46.5416,46.5416,28400.0
2007-06-27 09:55:00,68.64,68.69,68.56,68.62,14400.0,46.5416,46.5755,46.4873,46.528,14400.0
2007-06-27 10:00:00,68.62,68.62,68.48,68.49,24400.0,46.528,46.528,46.4331,46.4399,24400.0
2007-06-27 10:05:00,68.49,68.53,68.43,68.46,24700.0,46.4399,46.467,46.3992,46.4195,24700.0
2007-06-27 10:10:00,68.47,68.48,68.26,68.3,23200.0,46.4263,46.4331,46.2839,46.3111,23200.0
2007-06-27 10:15:00,68.3,68.35,68.23,68.25,29300.0,46.3111,46.345,46.2636,46.2771,29300.0
2007-06-27 10:20:00,68.22,68.3,68.1,68.14,20200.0,46.2568,46.3111,46.1754,46.2026,20200.0
2007-06-27 10:25:00,68.17,68.34,68.17,68.33,24000.0,46.2229,46.3382,46.2229,46.3314,24000.0
2007-06-27 10:30:00,68.3,68.46,68.28,68.46,14800.0,46.3111,46.4195,46.2975,46.4195,14800.0
2007-06-27 10:35:00,68.49,68.49,68.4,68.44,7300.0,46.4399,46.4399,46.3789,46.406,7300.0
2007-06-27 10:40:00,68.45,68.46,68.28,68.32,9700.0,46.4128,46.4195,46.2975,46.3246,9700.0
2007-06-27 10:45:00,68.32,68.32,68.26,68.28,15200.0,46.3246,46.3246,46.2839,46.2975,15200.0
2007-06-27 10:50:00,68.26,68.28,68.23,68.23,9600.0,46.2839,46.2975,46.2636,46.2636,9600.0
2007-06-27 10:55:00,68.25,68.3,68.22,68.29,9100.0,46.2771,46.3111,46.2568,46.3043,9100.0
2007-06-27 11:00:00,68.29,68.29,68.19,68.24,16700.0,46.3043,46.3043,46.2365,46.2704,16700.0
2007-06-27 11:05:00,68.23,68.29,68.23,68.26,11200.0,46.2636,46.3043,46.2636,46.2839,11200.0
2007-06-27 11:10:00,68.27,68.3,68.27,68.3,9600.0,46.2907,46.3111,46.2907,46.3111,9600.0
2007-06-27 11:15:00,68.29,68.35,68.25,68.26,27200.0,46.3043,46.345,46.2771,46.2839,27200.0
2007-06-27 11:20:00,68.25,68.29,68.24,68.24,9100.0,46.2771,46.3043,46.2704,46.2704,9100.0
2007-06-27 11:25:00,68.24,68.26,68.22,68.24,6000.0,46.2704,46.2839,46.2568,46.2704,6000.0
2007-06-27 11:30:00,68.25,68.25,68.14,68.16,15900.0,46.2771,46.2771,46.2026,46.2161,15900.0
2007-06-27 11:35:00,68.17,68.17,68.05,68.1,18100.0,46.2229,46.2229,46.1415,46.1754,18100.0
2007-06-27 11:40:00,68.1,68.11,68.01,68.01,12000.0,46.1754,46.1822,46.1144,46.1144,12000.0
2007-06-27 11:45:00,68.0,68.02,67.99,68.01,8700.0,46.1076,46.1212,46.1009,46.1144,8700.0
2007-06-27 11:50:00,68.0,68.01,67.96,67.97,12300.0,46.1076,46.1144,46.0805,46.0873,12300.0
2007-06-27 11:55:00,67.99,68.01,67.96,67.97,5900.0,46.1009,46.1144,46.0805,46.0873,5900.0
2007-06-27 12:00:00,67.98,68.04,67.96,68.03,18900.0,46.0941,46.1348,46.0805,46.128,18900.0
2007-06-27 12:05:00,68.02,68.15,68.01,68.05,15900.0,46.1212,46.2093,46.1144,46.1415,15900.0
2007-06-27 12:10:00,68.04,68.04,67.95,68.0,8800.0,46.1348,46.1348,46.0737,46.1076,8800.0
2007-06-27 12:15:00,68.0,68.0,67.92,67.97,6500.0,46.1076,46.1076,46.0534,46.0873,6500.0
2007-06-27 12:20:00,67.97,68.04,67.97,68.0,11400.0,46.0873,46.1348,46.0873,46.1076,11400.0
2007-06-27 12:25:00,68.01,68.01,67.91,68.0,6600.0,46.1144,46.1144,46.0466,46.1076,6600.0
2007-06-27 12:30:00,68.0,68.04,67.98,68.04,3800.0,46.1076,46.1348,46.0941,46.1348,3800.0
2007-06-27 12:35:00,68.05,68.2,68.02,68.19,8900.0,46.1415,46.2432,46.1212,46.2365,8900.0
2007-06-27 12:40:00,68.19,68.23,68.18,68.23,6100.0,46.2365,46.2636,46.2297,46.2636,6100.0
2007-06-27 12:45:00,68.24,68.25,68.15,68.16,9000.0,46.2704,46.2771,46.2093,46.2161,9000.0
2007-06-27 12:50:00,68.14,68.2,68.11,68.2,15100.0,46.2026,46.2432,46.1822,46.2432,15100.0
2007-06-27 12:55:00,68.2,68.28,68.2,68.28,7000.0,46.2432,46.2975,46.2432,46.2975,7000.0
2007-06-27 13:00:00,68.28,68.36,68.28,68.35,16800.0,46.2975,46.3517,46.2975,46.345,16800.0
2007-06-27 13:05:00,68.36,68.36,68.28,68.31,11100.0,46.3517,46.3517,46.2975,46.3178,11100.0
2007-06-27 13:10:00,68.31,68.32,68.17,68.19,10500.0,46.3178,46.3246,46.2229,46.2365,10500.0
2007-06-27 13:15:00,68.19,68.25,68.15,68.22,22000.0,46.2365,46.2771,46.2093,46.2568,22000.0
2007-06-27 13:20:00,68.22,68.35,68.22,68.24,11800.0,46.2568,46.345,46.2568,46.2704,11800.0
2007-06-27 13:25:00,68.24,68.31,68.23,68.28,2800.0,46.2704,46.3178,46.2636,46.2975,2800.0
2007-06-27 13:30:00,68.27,68.27,68.22,68.22,11500.0,46.2907,46.2907,46.2568,46.2568,11500.0
2007-06-27 13:35:00,68.24,68.25,68.16,68.22,6100.0,46.2704,46.2771,46.2161,46.2568,6100.0
2007-06-27 13:40:00,68.23,68.31,68.23,68.3,28000.0,46.2636,46.3178,46.2636,46.3111,28000.0
2007-06-27 13:45:00,68.3,68.32,68.26,68.3,10500.0,46.3111,46.3246,46.2839,46.3111,10500.0
2007-06-27 13:50:00,68.3,68.37,68.27,68.33,9900.0,46.3111,46.3585,46.2907,46.3314,9900.0
2007-06-27 13:55:00,68.31,68.41,68.31,68.34,12500.0,46.3178,46.3856,46.3178,46.3382,12500.0
2007-06-27 14:00:00,68.36,68.47,68.36,68.39,8800.0,46.3517,46.4263,46.3517,46.3721,8800.0
2007-06-27 14:05:00,68.39,68.47,68.36,68.44,11000.0,46.3721,46.4263,46.3517,46.406,11000.0
2007-06-27 14:10:00,68.44,68.64,68.44,68.62,32500.0,46.406,46.5416,46.406,46.528,32500.0
2007-06-27 14:15:00,68.62,68.67,68.56,68.6,8900.0,46.528,46.5619,46.4873,46.5145,8900.0
2007-06-27 14:20:00,68.6,68.69,68.6,68.66,5500.0,46.5145,46.5755,46.5145,46.5552,5500.0
2007-06-27 14:25:00,68.66,68.77,68.66,68.72,22900.0,46.5552,46.6297,46.5552,46.5958,22900.0
2007-06-27 14:30:00,68.73,68.76,68.71,68.76,12700.0,46.6026,46.623,46.5891,46.623,12700.0
2007-06-27 14:35:00,68.75,68.83,68.74,68.8,21700.0,46.6162,46.6704,46.6094,46.6501,21700.0
2007-06-27 14:40:00,68.78,68.78,68.72,68.72,8300.0,46.6365,46.6365,46.5958,46.5958,8300.0
2007-06-27 14:45:00,68.74,68.8,68.73,68.73,10000.0,46.6094,46.6501,46.6026,46.6026,10000.0
2007-06-27 14:50:00,68.74,68.78,68.7,68.7,9000.0,46.6094,46.6365,46.5823,46.5823,9000.0
2007-06-27 14:55:00,68.7,68.72,68.68,68.68,4200.0,46.5823,46.5958,46.5687,46.5687,4200.0
2007-06-27 15:00:00,68.7,68.79,68.69,68.77,11900.0,46.5823,46.6433,46.5755,46.6297,11900.0
2007-06-27 15:05:00,68.78,68.8,68.73,68.74,15900.0,46.6365,46.6501,46.6026,46.6094,15900.0
2007-06-27 15:10:00,68.73,68.77,68.72,68.72,14100.0,46.6026,46.6297,46.5958,46.5958,14100.0
2007-06-27 15:15:00,68.73,68.78,68.72,68.78,14800.0,46.6026,46.6365,46.5958,46.6365,14800.0
2007-06-27 15:20:00,68.78,68.82,68.72,68.8,11600.0,46.6365,46.6636,46.5958,46.6501,11600.0
2007-06-27 15:25:00,68.8,68.9,68.8,68.84,17900.0,46.6501,46.7179,46.6501,46.6772,17900.0
2007-06-27 15:30:00,68.83,68.98,68.83,68.98,12500.0,46.6704,46.7721,46.6704,46.7721,12500.0
2007-06-27 15:35:00,68.99,68.99,68.84,68.9,30000.0,46.7789,46.7789,46.6772,46.7179,30000.0
2007-06-27 15:40:00,68.89,68.97,68.85,68.95,25400.0,46.7111,46.7653,46.684,46.7518,25400.0
2007-06-27 15:45:00,68.95,68.97,68.87,68.9,29600.0,46.7518,46.7653,46.6975,46.7179,29600.0
2007-06-27 15:50:00,68.89,69.12,68.89,69.12,26400.0,46.7111,46.8671,46.7111,46.8671,26400.0
2007-06-27 15:55:00,69.12,69.19,69.09,69.19,40700.0,46.8671,46.9145,46.8467,46.9145,40700.0
2007-06-28 09:30:00,69.02,69.18,68.65,69.1,18100.0,46.7993,46.9077,46.5484,46.8535,18100.0
2007-06-28 09:35:00,69.1,69.11,68.79,69.05,20200.0,46.8535,46.8603,46.6433,46.8196,20200.0
2007-06-28 09:40:00,69.05,69.06,68.83,68.9,18600.0,46.8196,46.8264,46.6704,46.7179,18600.0
2007-06-28 09:45:00,68.86,69.01,68.82,68.94,33000.0,46.6908,46.7925,46.6636,46.745,33000.0
2007-06-28 09:50:00,68.93,69.07,68.93,69.0,18300.0,46.7382,46.8332,46.7382,46.7857,18300.0
2007-06-28 09:55:00,69.0,69.19,68.95,69.11,15900.0,46.7857,46.9145,46.7518,46.8603,15900.0
2007-06-28 10:00:00,69.11,69.26,68.99,69.13,12600.0,46.8603,46.962,46.7789,46.8738,12600.0
2007-06-28 10:05:00,69.16,69.22,69.12,69.19,6300.0,46.8942,46.9349,46.8671,46.9145,6300.0
2007-06-28 10:10:00,69.2,69.28,69.19,69.26,24300.0,46.9213,46.9755,46.9145,46.962,24300.0
2007-06-28 10:15:00,69.26,69.28,69.24,69.27,12300.0,46.962,46.9755,46.9484,46.9688,12300.0
2007-06-28 10:20:00,69.28,69.34,69.13,69.13,20000.0,46.9755,47.0162,46.8738,46.8738,20000.0
2007-06-28 10:25:00,69.15,69.25,69.13,69.25,14300.0,46.8874,46.9552,46.8738,46.9552,14300.0
2007-06-28 10:30:00,69.22,69.3,69.21,69.26,10900.0,46.9349,46.9891,46.9281,46.962,10900.0
2007-06-28 10:35:00,69.27,69.29,69.27,69.29,5700.0,46.9688,46.9823,46.9688,46.9823,5700.0
2007-06-28 10:40:00,69.29,69.4,69.28,69.4,5700.0,46.9823,47.0569,46.9755,47.0569,5700.0
2007-06-28 10:45:00,69.4,69.48,69.4,69.46,5500.0,47.0569,47.1112,47.0569,47.0976,5500.0
2007-06-28 10:50:00,69.45,69.46,69.44,69.45,5600.0,47.0908,47.0976,47.084,47.0908,5600.0
2007-06-28 10:55:00,69.45,69.5,69.44,69.44,6100.0,47.0908,47.1247,47.084,47.084,6100.0
2007-06-28 11:00:00,69.46,69.48,69.44,69.48,4400.0,47.0976,47.1112,47.084,47.1112,4400.0
2007-06-28 11:05:00,69.48,69.51,69.44,69.51,7100.0,47.1112,47.1315,47.084,47.1315,7100.0
2007-06-28 11:10:00,69.52,69.55,69.47,69.52,6900.0,47.1383,47.1586,47.1044,47.1383,6900.0
2007-06-28 11:15:00,69.5,69.53,69.5,69.52,2600.0,47.1247,47.1451,47.1247,47.1383,2600.0
2007-06-28 11:20:00,69.5,69.5,69.43,69.49,5100.0,47.1247,47.1247,47.0773,47.1179,5100.0
2007-06-28 11:25:00,69.49,69.51,69.46,69.48,5100.0,47.1179,47.1315,47.0976,47.1112,5100.0
2007-06-28 11:30:00,69.46,69.52,69.46,69.48,9700.0,47.0976,47.1383,47.0976,47.1112,9700.0
2007-06-28 11:35:00,69.48,69.52,69.46,69.52,6800.0,47.1112,47.1383,47.0976,47.1383,6800.0
2007-06-28 11:40:00,69.52,69.52,69.49,69.5,6100.0,47.1383,47.1383,47.1179,47.1247,6100.0
2007-06-28 11:45:00,69.5,69.5,69.48,69.48,5800.0,47.1247,47.1247,47.1112,47.1112,5800.0
2007-06-28 11:50:00,69.48,69.48,69.41,69.43,3100.0,47.1112,47.1112,47.0637,47.0773,3100.0
2007-06-28 11:55:00,69.43,69.5,69.39,69.46,16300.0,47.0773,47.1247,47.0501,47.0976,16300.0
2007-06-28 12:00:00,69.45,69.48,69.41,69.41,7500.0,47.0908,47.1112,47.0637,47.0637,7500.0
2007-06-28 12:05:00,69.42,69.43,69.39,69.41,10500.0,47.0705,47.0773,47.0501,47.0637,10500.0
2007-06-28 12:10:00,69.42,69.44,69.41,69.43,4500.0,47.0705,47.084,47.0637,47.0773,4500.0
2007-06-28 12:15:00,69.43,69.51,69.43,69.51,7000.0,47.0773,47.1315,47.0773,47.1315,7000.0
2007-06-28 12:20:00,69.5,69.5,69.47,69.48,3800.0,47.1247,47.1247,47.1044,47.1112,3800.0
2007-06-28 12:25:00,69.48,69.48,69.47,69.48,2800.0,47.1112,47.1112,47.1044,47.1112,2800.0
2007-06-28 12:30:00,69.49,69.52,69.49,69.5,5600.0,47.1179,47.1383,47.1179,47.1247,5600.0
2007-06-28 12:35:00,69.5,69.53,69.48,69.51,7100.0,47.1247,47.1451,47.1112,47.1315,7100.0
2007-06-28 12:40:00,69.51,69.52,69.46,69.48,6100.0,47.1315,47.1383,47.0976,47.1112,6100.0
2007-06-28 12:45:00,69.47,69.53,69.47,69.49,5600.0,47.1044,47.1451,47.1044,47.1179,5600.0
2007-06-28 12:50:00,69.51,69.51,69.46,69.47,4300.0,47.1315,47.1315,47.0976,47.1044,4300.0
2007-06-28 12:55:00,69.46,69.5,69.46,69.48,4100.0,47.0976,47.1247,47.0976,47.1112,4100.0
2007-06-28 13:00:00,69.5,69.5,69.44,69.44,3500.0,47.1247,47.1247,47.084,47.084,3500.0
2007-06-28 13:05:00,69.44,69.45,69.36,69.36,5800.0,47.084,47.0908,47.0298,47.0298,5800.0
2007-06-28 13:10:00,69.36,69.37,69.35,69.36,3700.0,47.0298,47.0366,47.023,47.0298,3700.0
2007-06-28 13:15:00,69.37,69.37,69.34,69.35,3400.0,47.0366,47.0366,47.0162,47.023,3400.0
2007-06-28 13:20:00,69.35,69.47,69.35,69.47,13700.0,47.023,47.1044,47.023,47.1044,13700.0
2007-06-28 13:25:00,69.47,69.53,69.47,69.53,3100.0,47.1044,47.1451,47.1044,47.1451,3100.0
2007-06-28 13:30:00,69.54,69.55,69.45,69.5,9500.0,47.1518,47.1586,47.0908,47.1247,9500.0
2007-06-28 13:35:00,69.48,69.49,69.45,69.46,6100.0,47.1112,47.1179,47.0908,47.0976,6100.0
2007-06-28 13:40:00,69.45,69.48,69.44,69.47,6200.0,47.0908,47.1112,47.084,47.1044,6200.0
2007-06-28 13:45:00,69.44,69.49,69.43,69.49,2400.0,47.084,47.1179,47.0773,47.1179,2400.0
2007-06-28 13:50:00,69.49,69.63,69.47,69.63,4700.0,47.1179,47.2129,47.1044,47.2129,4700.0
2007-06-28 13:55:00,69.63,69.65,69.51,69.57,8800.0,47.2129,47.2264,47.1315,47.1722,8800.0
2007-06-28 14:00:00,69.55,69.55,69.5,69.52,6100.0,47.1586,47.1586,47.1247,47.1383,6100.0
2007-06-28 14:05:00,69.52,69.55,69.49,69.55,5100.0,47.1383,47.1586,47.1179,47.1586,5100.0
2007-06-28 14:10:00,69.55,69.64,69.48,69.48,10900.0,47.1586,47.2196,47.1112,47.1112,10900.0
2007-06-28 14:15:00,69.45,69.8,69.37,69.74,25200.0,47.0908,47.3281,47.0366,47.2874,25200.0
2007-06-28 14:20:00,69.73,69.77,69.61,69.67,19100.0,47.2807,47.3078,47.1993,47.24,19100.0
2007-06-28 14:25:00,69.66,69.66,69.47,69.51,15600.0,47.2332,47.2332,47.1044,47.1315,15600.0
2007-06-28 14:30:00,69.53,69.53,69.31,69.31,12700.0,47.1451,47.1451,46.9959,46.9959,12700.0
2007-06-28 14:35:00,69.3,69.41,69.28,69.28,15600.0,46.9891,47.0637,46.9755,46.9755,15600.0
2007-06-28 14:40:00,69.28,69.67,69.28,69.59,21300.0,46.9755,47.24,46.9755,47.1857,21300.0
2007-06-28 14:45:00,69.59,69.78,69.55,69.55,22900.0,47.1857,47.3146,47.1586,47.1586,22900.0
2007-06-28 14:50:00,69.57,69.64,69.52,69.56,8900.0,47.1722,47.2196,47.1383,47.1654,8900.0
2007-06-28 14:55:00,69.56,69.65,69.56,69.63,9700.0,47.1654,47.2264,47.1654,47.2129,9700.0
2007-06-28 15:00:00,69.63,69.63,69.49,69.59,12500.0,47.2129,47.2129,47.1179,47.1857,12500.0
2007-06-28 15:05:00,69.54,69.63,69.49,69.62,9800.0,47.1518,47.2129,47.1179,47.2061,9800.0
2007-06-28 15:10:00,69.62,69.63,69.58,69.62,12400.0,47.2061,47.2129,47.179,47.2061,12400.0
2007-06-28 15:15:00,69.62,69.71,69.61,69.63,10200.0,47.2061,47.2671,47.1993,47.2129,10200.0
2007-06-28 15:20:00,69.63,69.79,69.63,69.79,13900.0,47.2129,47.3214,47.2129,47.3214,13900.0
2007-06-28 15:25:00,69.77,69.78,69.69,69.74,26700.0,47.3078,47.3146,47.2535,47.2874,26700.0
2007-06-28 15:30:00,69.73,69.8,69.66,69.67,22000.0,47.2807,47.3281,47.2332,47.24,22000.0
2007-06-28 15:35:00,69.67,69.73,69.64,69.68,13400.0,47.24,47.2807,47.2196,47.2468,13400.0
2007-06-28 15:40:00,69.69,69.7,69.63,69.67,35600.0,47.2535,47.2603,47.2129,47.24,35600.0
2007-06-28 15:45:00,69.67,69.73,69.65,69.71,55100.0,47.24,47.2807,47.2264,47.2671,55100.0
2007-06-28 15:50:00,69.71,69.71,69.6,69.61,72000.0,47.2671,47.2671,47.1925,47.1993,72000.0
2007-06-28 15:55:00,69.61,69.61,69.5,69.5,25200.0,47.1993,47.1993,47.1247,47.1247,25200.0
2007-06-29 09:30:00,69.43,69.55,69.27,69.4,36000.0,47.0773,47.1586,46.9688,47.0569,36000.0
2007-06-29 09:35:00,69.31,69.46,69.25,69.39,10500.0,46.9959,47.0976,46.9552,47.0501,10500.0
2007-06-29 09:40:00,69.27,69.63,69.25,69.55,16900.0,46.9688,47.2129,46.9552,47.1586,16900.0
2007-06-29 09:45:00,69.54,69.74,69.54,69.73,10700.0,47.1518,47.2874,47.1518,47.2807,10700.0
2007-06-29 09:50:00,69.67,69.73,69.53,69.67,10500.0,47.24,47.2807,47.1451,47.24,10500.0
2007-06-29 09:55:00,69.67,69.77,69.5,69.52,8900.0,47.24,47.3078,47.1247,47.1383,8900.0
2007-06-29 10:00:00,69.49,69.73,69.49,69.69,7500.0,47.1179,47.2807,47.1179,47.2535,7500.0
2007-06-29 10:05:00,69.7,69.71,69.6,69.64,4700.0,47.2603,47.2671,47.1925,47.2196,4700.0
2007-06-29 10:10:00,69.64,69.67,69.51,69.54,5600.0,47.2196,47.24,47.1315,47.1518,5600.0
2007-06-29 10:15:00,69.52,69.53,69.33,69.34,8300.0,47.1383,47.1451,47.0094,47.0162,8300.0
2007-06-29 10:20:00,69.37,69.43,69.27,69.29,15700.0,47.0366,47.0773,46.9688,46.9823,15700.0
2007-06-29 10:25:00,69.31,69.45,69.31,69.45,10600.0,46.9959,47.0908,46.9959,47.0908,10600.0
2007-06-29 10:30:00,69.45,69.52,69.35,69.5,35700.0,47.0908,47.1383,47.023,47.1247,35700.0
2007-06-29 10:35:00,69.5,69.6,69.48,69.54,106400.0,47.1247,47.1925,47.1112,47.1518,106400.0
2007-06-29 10:40:00,69.54,69.61,69.54,69.56,5800.0,47.1518,47.1993,47.1518,47.1654,5800.0
2007-06-29 10:45:00,69.55,69.57,69.47,69.48,6500.0,47.1586,47.1722,47.1044,47.1112,6500.0
2007-06-29 10:50:00,69.46,69.46,69.39,69.46,11400.0,47.0976,47.0976,47.0501,47.0976,11400.0
2007-06-29 10:55:00,69.43,69.47,69.38,69.41,7700.0,47.0773,47.1044,47.0433,47.0637,7700.0
2007-06-29 11:00:00,69.38,69.41,69.32,69.32,6300.0,47.0433,47.0637,47.0027,47.0027,6300.0
2007-06-29 11:05:00,69.3,69.3,69.15,69.16,12900.0,46.9891,46.9891,46.8874,46.8942,12900.0
2007-06-29 11:10:00,69.14,69.15,69.06,69.13,6600.0,46.8806,46.8874,46.8264,46.8738,6600.0
2007-06-29 11:15:00,69.12,69.19,69.11,69.18,8100.0,46.8671,46.9145,46.8603,46.9077,8100.0
2007-06-29 11:20:00,69.18,69.19,69.09,69.16,8500.0,46.9077,46.9145,46.8467,46.8942,8500.0
2007-06-29 11:25:00,69.12,69.25,69.12,69.25,5500.0,46.8671,46.9552,46.8671,46.9552,5500.0
2007-06-29 11:30:00,69.25,69.25,69.16,69.24,6600.0,46.9552,46.9552,46.8942,46.9484,6600.0
2007-06-29 11:35:00,69.22,69.25,69.2,69.25,4400.0,46.9349,46.9552,46.9213,46.9552,4400.0
2007-06-29 11:40:00,69.21,69.24,69.2,69.23,3200.0,46.9281,46.9484,46.9213,46.9416,3200.0
2007-06-29 11:45:00,69.21,69.23,69.19,69.2,11000.0,46.9281,46.9416,46.9145,46.9213,11000.0
2007-06-29 11:50:00,69.2,69.25,69.19,69.25,7400.0,46.9213,46.9552,46.9145,46.9552,7400.0
2007-06-29 11:55:00,69.22,69.25,69.21,69.23,5200.0,46.9349,46.9552,46.9281,46.9416,5200.0
2007-06-29 12:00:00,69.23,69.3,69.19,69.19,7400.0,46.9416,46.9891,46.9145,46.9145,7400.0
2007-06-29 12:05:00,69.22,69.3,69.22,69.27,4300.0,46.9349,46.9891,46.9349,46.9688,4300.0
2007-06-29 12:10:00,69.27,69.27,69.19,69.2,4500.0,46.9688,46.9688,46.9145,46.9213,4500.0
2007-06-29 12:15:00,69.17,69.17,69.07,69.1,6900.0,46.901,46.901,46.8332,46.8535,6900.0
2007-06-29 12:20:00,69.14,69.25,69.1,69.22,12000.0,46.8806,46.9552,46.8535,46.9349,12000.0
2007-06-29 12:25:00,69.24,69.3,69.24,69.28,5900.0,46.9484,46.9891,46.9484,46.9755,5900.0
2007-06-29 12:30:00,69.28,69.28,69.19,69.21,9000.0,46.9755,46.9755,46.9145,46.9281,9000.0
2007-06-29 12:35:00,69.21,69.21,69.09,69.16,8700.0,46.9281,46.9281,46.8467,46.8942,8700.0
2007-06-29 12:40:00,69.15,69.4,69.15,69.4,20500.0,46.8874,47.0569,46.8874,47.0569,20500.0
2007-06-29 12:45:00,69.37,69.4,69.36,69.38,11500.0,47.0366,47.0569,47.0298,47.0433,11500.0
2007-06-29 12:50:00,69.38,69.47,69.37,69.47,16100.0,47.0433,47.1044,47.0366,47.1044,16100.0
2007-06-29 12:55:00,69.47,69.54,69.46,69.52,9900.0,47.1044,47.1518,47.0976,47.1383,9900.0
2007-06-29 13:00:00,69.52,69.59,69.52,69.55,13700.0,47.1383,47.1857,47.1383,47.1586,13700.0
2007-06-29 13:05:00,69.54,69.55,69.44,69.44,13700.0,47.1518,47.1586,47.084,47.084,13700.0
2007-06-29 13:10:00,69.44,69.52,69.43,69.45,6600.0,47.084,47.1383,47.0773,47.0908,6600.0
2007-06-29 13:15:00,69.46,69.52,69.42,69.52,8800.0,47.0976,47.1383,47.0705,47.1383,8800.0
2007-06-29 13:20:00,69.5,69.55,69.48,69.5,12900.0,47.1247,47.1586,47.1112,47.1247,12900.0
2007-06-29 13:25:00,69.5,69.57,69.49,69.55,12800.0,47.1247,47.1722,47.1179,47.1586,12800.0
2007-06-29 13:30:00,69.53,69.53,69.47,69.47,7000.0,47.1451,47.1451,47.1044,47.1044,7000.0
2007-06-29 13:35:00,69.46,69.58,69.45,69.57,10500.0,47.0976,47.179,47.0908,47.1722,10500.0
2007-06-29 13:40:00,69.52,69.6,69.52,69.55,4800.0,47.1383,47.1925,47.1383,47.1586,4800.0
2007-06-29 13:45:00,69.57,69.75,69.54,69.7,13100.0,47.1722,47.2942,47.1518,47.2603,13100.0
2007-06-29 13:50:00,69.7,69.75,69.66,69.75,4600.0,47.2603,47.2942,47.2332,47.2942,4600.0
2007-06-29 13:55:00,69.74,69.77,69.63,69.63,9300.0,47.2874,47.3078,47.2129,47.2129,9300.0
2007-06-29 14:00:00,69.64,69.64,69.53,69.58,6300.0,47.2196,47.2196,47.1451,47.179,6300.0
2007-06-29 14:05:00,69.58,69.59,69.41,69.43,9400.0,47.179,47.1857,47.0637,47.0773,9400.0
2007-06-29 14:10:00,69.43,69.44,69.31,69.43,12900.0,47.0773,47.084,46.9959,47.0773,12900.0
2007-06-29 14:15:00,69.43,69.5,69.42,69.5,9200.0,47.0773,47.1247,47.0705,47.1247,9200.0
2007-06-29 14:20:00,69.5,69.54,69.42,69.53,16600.0,47.1247,47.1518,47.0705,47.1451,16600.0
2007-06-29 14:25:00,69.53,69.61,69.43,69.43,6700.0,47.1451,47.1993,47.0773,47.0773,6700.0
2007-06-29 14:30:00,69.41,69.5,69.34,69.43,9300.0,47.0637,47.1247,47.0162,47.0773,9300.0
2007-06-29 14:35:00,69.43,69.59,69.4,69.59,7000.0,47.0773,47.1857,47.0569,47.1857,7000.0
2007-06-29 14:40:00,69.57,69.68,69.56,69.65,12700.0,47.1722,47.2468,47.1654,47.2264,12700.0
2007-06-29 14:45:00,69.63,69.63,69.51,69.51,6700.0,47.2129,47.2129,47.1315,47.1315,6700.0
2007-06-29 14:50:00,69.51,69.6,69.5,69.6,6300.0,47.1315,47.1925,47.1247,47.1925,6300.0
2007-06-29 14:55:00,69.57,69.65,69.54,69.65,7100.0,47.1722,47.2264,47.1518,47.2264,7100.0
2007-06-29 15:00:00,69.65,69.66,69.39,69.39,8100.0,47.2264,47.2332,47.0501,47.0501,8100.0
2007-06-29 15:05:00,69.39,69.4,69.23,69.4,27300.0,47.0501,47.0569,46.9416,47.0569,27300.0
2007-06-29 15:10:00,69.38,69.38,69.09,69.19,30200.0,47.0433,47.0433,46.8467,46.9145,30200.0
2007-06-29 15:15:00,69.18,69.41,69.15,69.36,30400.0,46.9077,47.0637,46.8874,47.0298,30400.0
2007-06-29 15:20:00,69.36,69.37,69.23,69.27,11300.0,47.0298,47.0366,46.9416,46.9688,11300.0
2007-06-29 15:25:00,69.24,69.24,69.02,69.05,24900.0,46.9484,46.9484,46.7993,46.8196,24900.0
2007-06-29 15:30:00,69.04,69.19,69.03,69.19,20200.0,46.8128,46.9145,46.806,46.9145,20200.0
2007-06-29 15:35:00,69.16,69.41,69.13,69.37,23400.0,46.8942,47.0637,46.8738,47.0366,23400.0
2007-06-29 15:40:00,69.38,69.56,69.32,69.47,34700.0,47.0433,47.1654,47.0027,47.1044,34700.0
2007-06-29 15:45:00,69.47,69.47,69.27,69.32,22800.0,47.1044,47.1044,46.9688,47.0027,22800.0
2007-06-29 15:50:00,69.32,69.44,69.31,69.39,35200.0,47.0027,47.084,46.9959,47.0501,35200.0
2007-06-29 15:55:00,69.4,69.45,69.3,69.37,45000.0,47.0569,47.0908,46.9891,47.0366,45000.0
2007-07-03 09:30:00,68.92,72.26,68.92,70.87,23900.0,46.7314,48.9961,46.7314,48.0536,23900.0
2007-07-03 09:35:00,70.64,70.95,70.38,70.94,50400.0,47.8977,48.1079,47.7214,48.1011,50400.0
2007-07-03 09:40:00,70.97,71.0,70.92,70.99,19400.0,48.1215,48.1418,48.0876,48.135,19400.0
2007-07-03 09:45:00,70.97,71.0,70.7,70.96,25300.0,48.1215,48.1418,47.9384,48.1147,25300.0
2007-07-03 09:50:00,70.98,71.06,70.96,71.0,23100.0,48.1282,48.1825,48.1147,48.1418,23100.0
2007-07-03 09:55:00,71.0,71.07,70.95,70.96,20100.0,48.1418,48.1893,48.1079,48.1147,20100.0
2007-07-03 10:00:00,70.96,71.02,70.88,70.96,19400.0,48.1147,48.1554,48.0604,48.1147,19400.0
2007-07-03 10:05:00,70.91,70.95,70.8,70.87,10700.0,48.0808,48.1079,48.0062,48.0536,10700.0
2007-07-03 10:10:00,70.88,70.91,70.77,70.77,15700.0,48.0604,48.0808,47.9858,47.9858,15700.0
2007-07-03 10:15:00,70.77,70.79,70.54,70.61,19000.0,47.9858,47.9994,47.8299,47.8774,19000.0
2007-07-03 10:20:00,70.63,70.68,70.57,70.68,12800.0,47.8909,47.9248,47.8502,47.9248,12800.0
2007-07-03 10:25:00,70.67,70.88,70.65,70.85,16600.0,47.918,48.0604,47.9045,48.0401,16600.0
2007-07-03 10:30:00,70.89,70.9,70.82,70.82,14700.0,48.0672,48.074,48.0197,48.0197,14700.0
2007-07-03 10:35:00,70.83,70.88,70.71,70.73,16900.0,48.0265,48.0604,47.9452,47.9587,16900.0
2007-07-03 10:40:00,70.73,70.86,70.73,70.75,22800.0,47.9587,48.0469,47.9587,47.9723,22800.0
2007-07-03 10:45:00,70.78,70.8,70.69,70.75,6400.0,47.9926,48.0062,47.9316,47.9723,6400.0
2007-07-03 10:50:00,70.75,70.79,70.74,70.79,15600.0,47.9723,47.9994,47.9655,47.9994,15600.0
2007-07-03 10:55:00,70.78,70.79,70.71,70.75,5700.0,47.9926,47.9994,47.9452,47.9723,5700.0
2007-07-03 11:00:00,70.73,70.73,70.59,70.6,8500.0,47.9587,47.9587,47.8638,47.8706,8500.0
2007-07-03 11:05:00,70.61,70.63,70.59,70.59,14100.0,47.8774,47.8909,47.8638,47.8638,14100.0
2007-07-03 11:10:00,70.58,70.58,70.41,70.41,11300.0,47.857,47.857,47.7417,47.7417,11300.0
2007-07-03 11:15:00,70.4,70.57,70.4,70.57,12800.0,47.735,47.8502,47.735,47.8502,12800.0
2007-07-03 11:20:00,70.57,70.72,70.57,70.72,7600.0,47.8502,47.9519,47.8502,47.9519,7600.0
2007-07-03 11:25:00,70.72,70.78,70.7,70.73,6500.0,47.9519,47.9926,47.9384,47.9587,6500.0
2007-07-03 11:30:00,70.75,70.76,70.73,70.74,8700.0,47.9723,47.9791,47.9587,47.9655,8700.0
2007-07-03 11:35:00,70.74,70.79,70.72,70.77,11500.0,47.9655,47.9994,47.9519,47.9858,11500.0
2007-07-03 11:40:00,70.78,70.85,70.78,70.8,7500.0,47.9926,48.0401,47.9926,48.0062,7500.0
2007-07-03 11:45:00,70.81,70.83,70.79,70.81,8300.0,48.013,48.0265,47.9994,48.013,8300.0
2007-07-03 11:50:00,70.81,70.83,70.79,70.79,10100.0,48.013,48.0265,47.9994,47.9994,10100.0
2007-07-03 11:55:00,70.79,70.9,70.77,70.9,8500.0,47.9994,48.074,47.9858,48.074,8500.0
2007-07-03 12:00:00,70.9,70.91,70.87,70.9,12000.0,48.074,48.0808,48.0536,48.074,12000.0
2007-07-03 12:05:00,70.9,70.98,70.89,70.89,17900.0,48.074,48.1282,48.0672,48.0672,17900.0
2007-07-03 12:10:00,70.88,70.99,70.84,70.98,12300.0,48.0604,48.135,48.0333,48.1282,12300.0
2007-07-03 12:15:00,70.99,70.99,70.93,70.94,7700.0,48.135,48.135,48.0943,48.1011,7700.0
2007-07-03 12:20:00,70.94,70.97,70.94,70.97,9700.0,48.1011,48.1215,48.1011,48.1215,9700.0
2007-07-03 12:25:00,70.96,71.0,70.92,71.0,7900.0,48.1147,48.1418,48.0876,48.1418,7900.0
2007-07-03 12:30:00,70.99,71.0,70.98,70.99,7800.0,48.135,48.1418,48.1282,48.135,7800.0
2007-07-03 12:35:00,70.99,71.02,70.98,71.0,11700.0,48.135,48.1554,48.1282,48.1418,11700.0
2007-07-03 12:40:00,71.0,71.02,70.95,70.97,17000.0,48.1418,48.1554,48.1079,48.1215,17000.0
2007-07-03 12:45:00,70.97,71.01,70.9,70.9,17300.0,48.1215,48.1486,48.074,48.074,17300.0
2007-07-03 12:50:00,70.89,70.92,70.87,70.87,17800.0,48.0672,48.0876,48.0536,48.0536,17800.0
2007-07-03 12:55:00,70.88,70.91,70.64,70.69,35900.0,48.0604,48.0808,47.8977,47.9316,35900.0
2007-07-05 09:30:00,70.71,70.81,70.65,70.7,18300.0,47.9452,48.013,47.9045,47.9384,18300.0
2007-07-05 09:35:00,70.7,70.88,70.7,70.8,17200.0,47.9384,48.0604,47.9384,48.0062,17200.0
2007-07-05 09:40:00,70.82,70.9,70.82,70.9,12900.0,48.0197,48.074,48.0197,48.074,12900.0
2007-07-05 09:45:00,70.88,71.09,70.88,71.04,20000.0,48.0604,48.2028,48.0604,48.1689,20000.0
2007-07-05 09:50:00,71.08,71.25,71.04,71.24,13000.0,48.196,48.3113,48.1689,48.3045,13000.0
2007-07-05 09:55:00,71.23,71.3,71.12,71.14,15600.0,48.2977,48.3452,48.2232,48.2367,15600.0
2007-07-05 10:00:00,71.11,71.2,71.06,71.14,15400.0,48.2164,48.2774,48.1825,48.2367,15400.0
2007-07-05 10:05:00,71.14,71.24,71.04,71.05,12700.0,48.2367,48.3045,48.1689,48.1757,12700.0
2007-07-05 10:10:00,71.05,71.19,71.0,71.0,12800.0,48.1757,48.2706,48.1418,48.1418,12800.0
2007-07-05 10:15:00,71.03,71.08,71.0,71.02,9300.0,48.1621,48.196,48.1418,48.1554,9300.0
2007-07-05 10:20:00,71.03,71.03,70.99,71.02,13400.0,48.1621,48.1621,48.135,48.1554,13400.0
2007-07-05 10:25:00,71.01,71.03,71.0,71.0,12000.0,48.1486,48.1621,48.1418,48.1418,12000.0
2007-07-05 10:30:00,71.0,71.04,70.98,71.0,17100.0,48.1418,48.1689,48.1282,48.1418,17100.0
2007-07-05 10:35:00,71.01,71.03,70.89,70.89,15700.0,48.1486,48.1621,48.0672,48.0672,15700.0
2007-07-05 10:40:00,70.88,70.91,70.74,70.76,10000.0,48.0604,48.0808,47.9655,47.9791,10000.0
2007-07-05 10:45:00,70.79,70.87,70.79,70.8,13600.0,47.9994,48.0536,47.9994,48.0062,13600.0
2007-07-05 10:50:00,70.76,70.76,70.65,70.73,9700.0,47.9791,47.9791,47.9045,47.9587,9700.0
2007-07-05 10:55:00,70.73,70.82,70.72,70.81,5300.0,47.9587,48.0197,47.9519,48.013,5300.0
2007-07-05 11:00:00,70.81,70.81,70.68,70.73,15200.0,48.013,48.013,47.9248,47.9587,15200.0
2007-07-05 11:05:00,70.77,70.84,70.74,70.81,8700.0,47.9858,48.0333,47.9655,48.013,8700.0
2007-07-05 11:10:00,70.82,70.85,70.78,70.84,10100.0,48.0197,48.0401,47.9926,48.0333,10100.0
2007-07-05 11:15:00,70.83,70.88,70.83,70.86,7100.0,48.0265,48.0604,48.0265,48.0469,7100.0
2007-07-05 11:20:00,70.84,70.99,70.84,70.95,12100.0,48.0333,48.135,48.0333,48.1079,12100.0
2007-07-05 11:25:00,70.95,70.97,70.85,70.85,12100.0,48.1079,48.1215,48.0401,48.0401,12100.0
2007-07-05 11:30:00,70.86,70.88,70.85,70.86,6000.0,48.0469,48.0604,48.0401,48.0469,6000.0
2007-07-05 11:35:00,70.85,70.86,70.82,70.82,10100.0,48.0401,48.0469,48.0197,48.0197,10100.0
2007-07-05 11:40:00,70.81,70.87,70.73,70.73,8700.0,48.013,48.0536,47.9587,47.9587,8700.0
2007-07-05 11:45:00,70.74,70.77,70.7,70.74,9200.0,47.9655,47.9858,47.9384,47.9655,9200.0
2007-07-05 11:50:00,70.73,70.74,70.68,70.74,6500.0,47.9587,47.9655,47.9248,47.9655,6500.0
2007-07-05 11:55:00,70.73,70.74,70.7,70.74,10200.0,47.9587,47.9655,47.9384,47.9655,10200.0
2007-07-05 12:00:00,70.76,70.85,70.74,70.85,10400.0,47.9791,48.0401,47.9655,48.0401,10400.0
2007-07-05 12:05:00,70.81,70.83,70.68,70.73,7700.0,48.013,48.0265,47.9248,47.9587,7700.0
2007-07-05 12:10:00,70.73,70.73,70.68,70.68,6200.0,47.9587,47.9587,47.9248,47.9248,6200.0
2007-07-05 12:15:00,70.7,70.79,70.69,70.76,9400.0,47.9384,47.9994,47.9316,47.9791,9400.0
2007-07-05 12:20:00,70.76,70.79,70.72,70.72,11100.0,47.9791,47.9994,47.9519,47.9519,11100.0
2007-07-05 12:25:00,70.71,70.71,70.52,70.52,14600.0,47.9452,47.9452,47.8163,47.8163,14600.0
2007-07-05 12:30:00,70.51,70.54,70.4,70.42,16100.0,47.8096,47.8299,47.735,47.7485,16100.0
2007-07-05 12:35:00,70.42,70.51,70.42,70.47,13400.0,47.7485,47.8096,47.7485,47.7824,13400.0
2007-07-05 12:40:00,70.45,70.52,70.45,70.5,7900.0,47.7689,47.8163,47.7689,47.8028,7900.0
2007-07-05 12:45:00,70.48,70.51,70.41,70.42,10500.0,47.7892,47.8096,47.7417,47.7485,10500.0
2007-07-05 12:50:00,70.41,70.5,70.41,70.47,7700.0,47.7417,47.8028,47.7417,47.7824,7700.0
2007-07-05 12:55:00,70.46,70.52,70.46,70.47,10000.0,47.7756,47.8163,47.7756,47.7824,10000.0
2007-07-05 13:00:00,70.46,70.49,70.44,70.47,12100.0,47.7756,47.796,47.7621,47.7824,12100.0
2007-07-05 13:05:00,70.46,70.47,70.4,70.41,11300.0,47.7756,47.7824,47.735,47.7417,11300.0
2007-07-05 13:10:00,70.4,70.43,70.38,70.39,11500.0,47.735,47.7553,47.7214,47.7282,11500.0
2007-07-05 13:15:00,70.37,70.38,70.23,70.25,25000.0,47.7146,47.7214,47.6197,47.6333,25000.0
2007-07-05 13:20:00,70.26,70.29,70.21,70.25,19700.0,47.64,47.6604,47.6061,47.6333,19700.0
2007-07-05 13:25:00,70.25,70.27,70.25,70.27,14400.0,47.6333,47.6468,47.6333,47.6468,14400.0
2007-07-05 13:30:00,70.28,70.31,70.23,70.23,12200.0,47.6536,47.6739,47.6197,47.6197,12200.0
2007-07-05 13:35:00,70.24,70.27,70.17,70.17,10500.0,47.6265,47.6468,47.579,47.579,10500.0
2007-07-05 13:40:00,70.19,70.21,70.17,70.19,12100.0,47.5926,47.6061,47.579,47.5926,12100.0
2007-07-05 13:45:00,70.18,70.25,70.17,70.25,6600.0,47.5858,47.6333,47.579,47.6333,6600.0
2007-07-05 13:50:00,70.25,70.26,70.2,70.2,7100.0,47.6333,47.64,47.5994,47.5994,7100.0
2007-07-05 13:55:00,70.19,70.2,69.99,70.01,23700.0,47.5926,47.5994,47.457,47.4705,23700.0
2007-07-05 14:00:00,70.0,70.12,70.0,70.11,13100.0,47.4637,47.5451,47.4637,47.5383,13100.0
2007-07-05 14:05:00,70.12,70.13,70.0,70.09,22400.0,47.5451,47.5519,47.4637,47.5248,22400.0
2007-07-05 14:10:00,70.08,70.14,70.08,70.13,9800.0,47.518,47.5587,47.518,47.5519,9800.0
2007-07-05 14:15:00,70.12,70.22,70.1,70.14,21300.0,47.5451,47.6129,47.5315,47.5587,21300.0
2007-07-05 14:20:00,70.13,70.25,70.13,70.24,4800.0,47.5519,47.6333,47.5519,47.6265,4800.0
2007-07-05 14:25:00,70.25,70.26,70.24,70.25,6700.0,47.6333,47.64,47.6265,47.6333,6700.0
2007-07-05 14:30:00,70.25,70.39,70.24,70.38,7500.0,47.6333,47.7282,47.6265,47.7214,7500.0
2007-07-05 14:35:00,70.39,70.39,70.2,70.22,13200.0,47.7282,47.7282,47.5994,47.6129,13200.0
2007-07-05 14:40:00,70.23,70.25,70.19,70.22,9600.0,47.6197,47.6333,47.5926,47.6129,9600.0
2007-07-05 14:45:00,70.22,70.32,70.21,70.31,8900.0,47.6129,47.6807,47.6061,47.6739,8900.0
2007-07-05 14:50:00,70.3,70.34,70.27,70.27,13900.0,47.6672,47.6943,47.6468,47.6468,13900.0
2007-07-05 14:55:00,70.28,70.28,70.14,70.21,21900.0,47.6536,47.6536,47.5587,47.6061,21900.0
2007-07-05 15:00:00,70.22,70.23,70.08,70.09,23700.0,47.6129,47.6197,47.518,47.5248,23700.0
2007-07-05 15:05:00,70.08,70.17,70.08,70.15,16500.0,47.518,47.579,47.518,47.5655,16500.0
2007-07-05 15:10:00,70.14,70.17,70.06,70.15,25700.0,47.5587,47.579,47.5044,47.5655,25700.0
2007-07-05 15:15:00,70.14,70.15,70.0,70.03,16600.0,47.5587,47.5655,47.4637,47.4841,16600.0
2007-07-05 15:20:00,70.07,70.11,70.04,70.09,19000.0,47.5112,47.5383,47.4909,47.5248,19000.0
2007-07-05 15:25:00,70.1,70.15,70.09,70.14,15300.0,47.5315,47.5655,47.5248,47.5587,15300.0
2007-07-05 15:30:00,70.13,70.22,70.12,70.19,16300.0,47.5519,47.6129,47.5451,47.5926,16300.0
2007-07-05 15:35:00,70.19,70.31,70.19,70.29,18000.0,47.5926,47.6739,47.5926,47.6604,18000.0
2007-07-05 15:40:00,70.27,70.28,70.02,70.15,33400.0,47.6468,47.6536,47.4773,47.5655,33400.0
2007-07-05 15:45:00,70.16,70.32,70.15,70.32,27400.0,47.5722,47.6807,47.5655,47.6807,27400.0
2007-07-05 15:50:00,70.32,70.38,70.3,70.3,29200.0,47.6807,47.7214,47.6672,47.6672,29200.0
2007-07-05 15:55:00,70.28,70.32,70.26,70.29,29800.0,47.6536,47.6807,47.64,47.6604,29800.0
2007-07-06 09:35:00,70.31,70.61,70.01,70.61,25500.0,47.6739,47.8774,47.4705,47.8774,25500.0
2007-07-06 09:40:00,70.61,70.9,70.61,70.88,18300.0,47.8774,48.074,47.8774,48.0604,18300.0
2007-07-06 09:45:00,70.87,70.91,70.8,70.91,28000.0,48.0536,48.0808,48.0062,48.0808,28000.0
2007-07-06 09:50:00,70.92,70.98,70.89,70.96,21100.0,48.0876,48.1282,48.0672,48.1147,21100.0
2007-07-06 09:55:00,70.94,71.12,70.93,71.09,19900.0,48.1011,48.2232,48.0943,48.2028,19900.0
2007-07-06 10:00:00,71.08,71.25,71.08,71.18,17900.0,48.196,48.3113,48.196,48.2638,17900.0
2007-07-06 10:05:00,71.18,71.3,71.18,71.26,26300.0,48.2638,48.3452,48.2638,48.3181,26300.0
2007-07-06 10:10:00,71.27,71.28,71.21,71.23,11600.0,48.3249,48.3317,48.2842,48.2977,11600.0
2007-07-06 10:15:00,71.23,71.47,71.22,71.42,18600.0,48.2977,48.4605,48.291,48.4266,18600.0
2007-07-06 10:20:00,71.44,71.57,71.42,71.55,13700.0,48.4401,48.5283,48.4266,48.5147,13700.0
2007-07-06 10:25:00,71.56,71.6,71.38,71.45,28300.0,48.5215,48.5486,48.3995,48.4469,28300.0
2007-07-06 10:30:00,71.45,71.45,71.39,71.45,20200.0,48.4469,48.4469,48.4062,48.4469,20200.0
2007-07-06 10:35:00,71.44,71.53,71.4,71.43,25500.0,48.4401,48.5012,48.413,48.4334,25500.0
2007-07-06 10:40:00,71.42,71.45,71.38,71.44,11200.0,48.4266,48.4469,48.3995,48.4401,11200.0
2007-07-06 10:45:00,71.45,71.49,71.44,71.45,22000.0,48.4469,48.474,48.4401,48.4469,22000.0
2007-07-06 10:50:00,71.47,71.47,71.42,71.43,11200.0,48.4605,48.4605,48.4266,48.4334,11200.0
2007-07-06 10:55:00,71.44,71.45,71.4,71.44,12900.0,48.4401,48.4469,48.413,48.4401,12900.0
2007-07-06 11:00:00,71.45,71.47,71.43,71.45,26600.0,48.4469,48.4605,48.4334,48.4469,26600.0
2007-07-06 11:05:00,71.45,71.45,71.42,71.45,16300.0,48.4469,48.4469,48.4266,48.4469,16300.0
2007-07-06 11:10:00,71.45,71.49,71.43,71.43,21200.0,48.4469,48.474,48.4334,48.4334,21200.0
2007-07-06 11:15:00,71.44,71.45,71.43,71.44,7400.0,48.4401,48.4469,48.4334,48.4401,7400.0
2007-07-06 11:20:00,71.44,71.57,71.44,71.57,16300.0,48.4401,48.5283,48.4401,48.5283,16300.0
2007-07-06 11:25:00,71.56,71.58,71.48,71.5,16200.0,48.5215,48.5351,48.4673,48.4808,16200.0
2007-07-06 11:30:00,71.5,71.55,71.47,71.55,11800.0,48.4808,48.5147,48.4605,48.5147,11800.0
2007-07-06 11:35:00,71.54,71.56,71.52,71.54,9700.0,48.5079,48.5215,48.4944,48.5079,9700.0
2007-07-06 11:40:00,71.54,71.54,71.5,71.5,7200.0,48.5079,48.5079,48.4808,48.4808,7200.0
2007-07-06 11:45:00,71.5,71.51,71.42,71.42,11800.0,48.4808,48.4876,48.4266,48.4266,11800.0
2007-07-06 11:50:00,71.42,71.45,71.4,71.41,15800.0,48.4266,48.4469,48.413,48.4198,15800.0
2007-07-06 11:55:00,71.42,71.44,71.41,71.44,8100.0,48.4266,48.4401,48.4198,48.4401,8100.0
2007-07-06 12:00:00,71.45,71.45,71.41,71.44,15700.0,48.4469,48.4469,48.4198,48.4401,15700.0
2007-07-06 12:05:00,71.43,71.45,71.43,71.44,8000.0,48.4334,48.4469,48.4334,48.4401,8000.0
2007-07-06 12:10:00,71.43,71.45,71.4,71.41,9100.0,48.4334,48.4469,48.413,48.4198,9100.0
2007-07-06 12:15:00,71.4,71.44,71.36,71.39,13300.0,48.413,48.4401,48.3859,48.4062,13300.0
2007-07-06 12:20:00,71.38,71.41,71.37,71.38,11000.0,48.3995,48.4198,48.3927,48.3995,11000.0
2007-07-06 12:25:00,71.38,71.4,71.32,71.35,10800.0,48.3995,48.413,48.3588,48.3791,10800.0
2007-07-06 12:30:00,71.33,71.35,71.29,71.31,10800.0,48.3656,48.3791,48.3384,48.352,10800.0
2007-07-06 12:35:00,71.31,71.36,71.3,71.33,15400.0,48.352,48.3859,48.3452,48.3656,15400.0
2007-07-06 12:40:00,71.33,71.34,71.27,71.3,17200.0,48.3656,48.3723,48.3249,48.3452,17200.0
2007-07-06 12:45:00,71.3,71.34,71.28,71.31,10000.0,48.3452,48.3723,48.3317,48.352,10000.0
2007-07-06 12:50:00,71.32,71.35,71.31,71.34,4700.0,48.3588,48.3791,48.352,48.3723,4700.0
2007-07-06 12:55:00,71.34,71.35,71.33,71.34,8400.0,48.3723,48.3791,48.3656,48.3723,8400.0
2007-07-06 13:00:00,71.35,71.35,71.28,71.3,17600.0,48.3791,48.3791,48.3317,48.3452,17600.0
2007-07-06 13:05:00,71.32,71.32,71.29,71.32,4700.0,48.3588,48.3588,48.3384,48.3588,4700.0
2007-07-06 13:10:00,71.32,71.35,71.27,71.27,16800.0,48.3588,48.3791,48.3249,48.3249,16800.0
2007-07-06 13:15:00,71.29,71.3,71.26,71.26,11000.0,48.3384,48.3452,48.3181,48.3181,11000.0
2007-07-06 13:20:00,71.28,71.3,71.27,71.28,6500.0,48.3317,48.3452,48.3249,48.3317,6500.0
2007-07-06 13:25:00,71.29,71.31,71.28,71.3,6100.0,48.3384,48.352,48.3317,48.3452,6100.0
2007-07-06 13:30:00,71.3,71.35,71.28,71.3,29200.0,48.3452,48.3791,48.3317,48.3452,29200.0
2007-07-06 13:35:00,71.3,71.32,71.27,71.27,12100.0,48.3452,48.3588,48.3249,48.3249,12100.0
2007-07-06 13:40:00,71.3,71.31,71.24,71.26,20700.0,48.3452,48.352,48.3045,48.3181,20700.0
2007-07-06 13:45:00,71.26,71.33,71.25,71.33,7300.0,48.3181,48.3656,48.3113,48.3656,7300.0
2007-07-06 13:50:00,71.33,71.35,71.31,71.35,7100.0,48.3656,48.3791,48.352,48.3791,7100.0
2007-07-06 13:55:00,71.35,71.46,71.35,71.45,8600.0,48.3791,48.4537,48.3791,48.4469,8600.0
2007-07-06 14:00:00,71.47,71.51,71.45,71.48,15400.0,48.4605,48.4876,48.4469,48.4673,15400.0
2007-07-06 14:05:00,71.49,71.54,71.48,71.54,4900.0,48.474,48.5079,48.4673,48.5079,4900.0
2007-07-06 14:10:00,71.55,71.66,71.54,71.65,14600.0,48.5147,48.5893,48.5079,48.5825,14600.0
2007-07-06 14:15:00,71.63,71.68,71.61,71.66,12800.0,48.569,48.6029,48.5554,48.5893,12800.0
2007-07-06 14:20:00,71.63,71.64,71.54,71.54,12900.0,48.569,48.5758,48.5079,48.5079,12900.0
2007-07-06 14:25:00,71.54,71.57,71.52,71.54,8600.0,48.5079,48.5283,48.4944,48.5079,8600.0
2007-07-06 14:30:00,71.55,71.67,71.55,71.65,9200.0,48.5147,48.5961,48.5147,48.5825,9200.0
2007-07-06 14:35:00,71.65,71.73,71.64,71.68,21400.0,48.5825,48.6368,48.5758,48.6029,21400.0
2007-07-06 14:40:00,71.67,71.69,71.64,71.68,8500.0,48.5961,48.6097,48.5758,48.6029,8500.0
2007-07-06 14:45:00,71.68,71.68,71.63,71.63,9100.0,48.6029,48.6029,48.569,48.569,9100.0
2007-07-06 14:50:00,71.64,71.69,71.61,71.68,10100.0,48.5758,48.6097,48.5554,48.6029,10100.0
2007-07-06 14:55:00,71.69,71.7,71.67,71.7,9300.0,48.6097,48.6164,48.5961,48.6164,9300.0
2007-07-06 15:00:00,71.7,71.75,71.69,71.74,15100.0,48.6164,48.6503,48.6097,48.6436,15100.0
2007-07-06 15:05:00,71.75,71.86,71.73,71.83,33000.0,48.6503,48.7249,48.6368,48.7046,33000.0
2007-07-06 15:10:00,71.84,71.85,71.75,71.76,14100.0,48.7114,48.7181,48.6503,48.6571,14100.0
2007-07-06 15:15:00,71.76,71.79,71.75,71.78,10500.0,48.6571,48.6775,48.6503,48.6707,10500.0
2007-07-06 15:20:00,71.77,71.82,71.73,71.75,21500.0,48.6639,48.6978,48.6368,48.6503,21500.0
2007-07-06 15:25:00,71.75,71.85,71.73,71.83,14200.0,48.6503,48.7181,48.6368,48.7046,14200.0
2007-07-06 15:30:00,71.84,71.85,71.74,71.74,22700.0,48.7114,48.7181,48.6436,48.6436,22700.0
2007-07-06 15:35:00,71.74,71.85,71.73,71.84,16700.0,48.6436,48.7181,48.6368,48.7114,16700.0
2007-07-06 15:40:00,71.85,71.95,71.82,71.82,33200.0,48.7181,48.7859,48.6978,48.6978,33200.0
2007-07-06 15:45:00,71.82,71.91,71.79,71.9,49400.0,48.6978,48.7588,48.6775,48.752,49400.0
2007-07-06 15:50:00,71.9,71.99,71.89,71.97,54700.0,48.752,48.8131,48.7453,48.7995,54700.0
2007-07-06 15:55:00,71.99,72.2,71.97,72.02,95200.0,48.8131,48.9555,48.7995,48.8334,95200.0
2007-07-09 09:30:00,72.2,72.75,72.17,72.75,32000.0,48.9555,49.3284,48.9351,49.3284,32000.0
2007-07-09 09:35:00,72.76,73.2,72.74,73.11,30400.0,49.3352,49.6335,49.3216,49.5725,30400.0
2007-07-09 09:40:00,73.17,73.36,73.01,73.22,19600.0,49.6132,49.742,49.5047,49.6471,19600.0
2007-07-09 09:45:00,73.18,73.18,73.03,73.12,25000.0,49.62,49.62,49.5182,49.5793,25000.0
2007-07-09 09:50:00,73.09,73.15,73.06,73.15,19500.0,49.5589,49.5996,49.5386,49.5996,19500.0
2007-07-09 09:55:00,73.16,73.16,73.01,73.06,15700.0,49.6064,49.6064,49.5047,49.5386,15700.0
2007-07-09 10:00:00,73.07,73.11,73.03,73.08,20100.0,49.5454,49.5725,49.5182,49.5521,20100.0
2007-07-09 10:05:00,73.08,73.1,72.95,73.03,20700.0,49.5521,49.5657,49.464,49.5182,20700.0
2007-07-09 10:10:00,73.05,73.09,72.99,73.03,16400.0,49.5318,49.5589,49.4911,49.5182,16400.0
2007-07-09 10:15:00,73.04,73.05,72.94,73.01,13600.0,49.525,49.5318,49.4572,49.5047,13600.0
2007-07-09 10:20:00,73.0,73.0,72.85,72.88,18900.0,49.4979,49.4979,49.3962,49.4165,18900.0
2007-07-09 10:25:00,72.87,72.95,72.81,72.81,23800.0,49.4098,49.464,49.3691,49.3691,23800.0
2007-07-09 10:30:00,72.81,72.83,72.63,72.63,12300.0,49.3691,49.3826,49.247,49.247,12300.0
2007-07-09 10:35:00,72.64,72.64,72.45,72.49,22500.0,49.2538,49.2538,49.125,49.1521,22500.0
2007-07-09 10:40:00,72.49,72.5,72.41,72.45,9700.0,49.1521,49.1589,49.0979,49.125,9700.0
2007-07-09 10:45:00,72.45,72.51,72.41,72.41,14800.0,49.125,49.1657,49.0979,49.0979,14800.0
2007-07-09 10:50:00,72.41,72.44,72.35,72.44,13300.0,49.0979,49.1182,49.0572,49.1182,13300.0
2007-07-09 10:55:00,72.43,72.45,72.35,72.35,12600.0,49.1114,49.125,49.0572,49.0572,12600.0
2007-07-09 11:00:00,72.37,72.43,72.33,72.36,27400.0,49.0707,49.1114,49.0436,49.0639,27400.0
2007-07-09 11:05:00,72.36,72.37,72.28,72.29,26600.0,49.0639,49.0707,49.0097,49.0165,26600.0
2007-07-09 11:10:00,72.29,72.35,72.29,72.29,15500.0,49.0165,49.0572,49.0165,49.0165,15500.0
2007-07-09 11:15:00,72.31,72.42,72.31,72.42,38600.0,49.03,49.1046,49.03,49.1046,38600.0
2007-07-09 11:20:00,72.42,72.5,72.37,72.48,40900.0,49.1046,49.1589,49.0707,49.1453,40900.0
2007-07-09 11:25:00,72.48,72.48,72.36,72.38,21000.0,49.1453,49.1453,49.0639,49.0775,21000.0
2007-07-09 11:30:00,72.37,72.39,72.3,72.33,7800.0,49.0707,49.0843,49.0233,49.0436,7800.0
2007-07-09 11:35:00,72.31,72.36,72.3,72.33,11600.0,49.03,49.0639,49.0233,49.0436,11600.0
2007-07-09 11:40:00,72.33,72.39,72.31,72.39,7600.0,49.0436,49.0843,49.03,49.0843,7600.0
2007-07-09 11:45:00,72.38,72.38,72.31,72.31,9500.0,49.0775,49.0775,49.03,49.03,9500.0
2007-07-09 11:50:00,72.32,72.33,72.22,72.23,27900.0,49.0368,49.0436,48.969,48.9758,27900.0
2007-07-09 11:55:00,72.24,72.28,72.22,72.22,16900.0,48.9826,49.0097,48.969,48.969,16900.0
2007-07-09 12:00:00,72.22,72.22,72.14,72.14,17600.0,48.969,48.969,48.9148,48.9148,17600.0
2007-07-09 12:05:00,72.14,72.17,72.02,72.03,11000.0,48.9148,48.9351,48.8334,48.8402,11000.0
2007-07-09 12:10:00,72.04,72.08,72.02,72.07,17900.0,48.847,48.8741,48.8334,48.8673,17900.0
2007-07-09 12:15:00,72.05,72.18,72.05,72.11,20800.0,48.8538,48.9419,48.8538,48.8944,20800.0
2007-07-09 12:20:00,72.11,72.11,72.07,72.1,12900.0,48.8944,48.8944,48.8673,48.8877,12900.0
2007-07-09 12:25:00,72.1,72.14,72.0,72.01,23000.0,48.8877,48.9148,48.8198,48.8266,23000.0
2007-07-09 12:30:00,72.02,72.15,72.01,72.15,10600.0,48.8334,48.9216,48.8266,48.9216,10600.0
2007-07-09 12:35:00,72.14,72.16,72.1,72.13,10100.0,48.9148,48.9283,48.8877,48.908,10100.0
2007-07-09 12:40:00,72.13,72.13,72.08,72.11,4200.0,48.908,48.908,48.8741,48.8944,4200.0
2007-07-09 12:45:00,72.11,72.12,72.06,72.1,15600.0,48.8944,48.9012,48.8605,48.8877,15600.0
2007-07-09 12:50:00,72.1,72.12,72.09,72.11,12900.0,48.8877,48.9012,48.8809,48.8944,12900.0
2007-07-09 12:55:00,72.11,72.11,72.05,72.08,15600.0,48.8944,48.8944,48.8538,48.8741,15600.0
2007-07-09 13:00:00,72.08,72.16,72.03,72.06,23600.0,48.8741,48.9283,48.8402,48.8605,23600.0
2007-07-09 13:05:00,72.05,72.06,72.01,72.03,9900.0,48.8538,48.8605,48.8266,48.8402,9900.0
2007-07-09 13:10:00,72.04,72.08,72.03,72.06,11200.0,48.847,48.8741,48.8402,48.8605,11200.0
2007-07-09 13:15:00,72.05,72.05,72.02,72.05,8700.0,48.8538,48.8538,48.8334,48.8538,8700.0
2007-07-09 13:20:00,72.07,72.07,72.0,72.02,8200.0,48.8673,48.8673,48.8198,48.8334,8200.0
2007-07-09 13:25:00,72.02,72.07,72.02,72.06,10500.0,48.8334,48.8673,48.8334,48.8605,10500.0
2007-07-09 13:30:00,72.05,72.06,72.02,72.03,10000.0,48.8538,48.8605,48.8334,48.8402,10000.0
2007-07-09 13:35:00,72.04,72.07,71.98,71.99,23100.0,48.847,48.8673,48.8063,48.8131,23100.0
2007-07-09 13:40:00,72.0,72.0,71.95,72.0,14100.0,48.8198,48.8198,48.7859,48.8198,14100.0
2007-07-09 13:45:00,72.0,72.01,71.98,72.0,19000.0,48.8198,48.8266,48.8063,48.8198,19000.0
2007-07-09 13:50:00,72.0,72.03,71.99,72.02,13500.0,48.8198,48.8402,48.8131,48.8334,13500.0
2007-07-09 13:55:00,72.02,72.05,72.0,72.05,7600.0,48.8334,48.8538,48.8198,48.8538,7600.0
2007-07-09 14:00:00,72.05,72.06,72.01,72.02,8300.0,48.8538,48.8605,48.8266,48.8334,8300.0
2007-07-09 14:05:00,72.02,72.05,72.01,72.05,9100.0,48.8334,48.8538,48.8266,48.8538,9100.0
2007-07-09 14:10:00,72.04,72.05,71.98,71.99,12500.0,48.847,48.8538,48.8063,48.8131,12500.0
2007-07-09 14:15:00,71.99,71.99,71.9,71.95,10700.0,48.8131,48.8131,48.752,48.7859,10700.0
2007-07-09 14:20:00,71.97,72.02,71.97,71.99,7800.0,48.7995,48.8334,48.7995,48.8131,7800.0
2007-07-09 14:25:00,71.98,72.0,71.91,71.96,9000.0,48.8063,48.8198,48.7588,48.7927,9000.0
2007-07-09 14:30:00,71.97,72.0,71.94,72.0,9800.0,48.7995,48.8198,48.7792,48.8198,9800.0
2007-07-09 14:35:00,72.0,72.01,71.98,72.01,20600.0,48.8198,48.8266,48.8063,48.8266,20600.0
2007-07-09 14:40:00,72.01,72.03,72.0,72.02,10700.0,48.8266,48.8402,48.8198,48.8334,10700.0
2007-07-09 14:45:00,72.03,72.14,72.0,72.05,17600.0,48.8402,48.9148,48.8198,48.8538,17600.0
2007-07-09 14:50:00,72.05,72.12,72.05,72.07,9500.0,48.8538,48.9012,48.8538,48.8673,9500.0
2007-07-09 14:55:00,72.07,72.12,72.04,72.08,14100.0,48.8673,48.9012,48.847,48.8741,14100.0
2007-07-09 15:00:00,72.08,72.16,72.08,72.16,12300.0,48.8741,48.9283,48.8741,48.9283,12300.0
2007-07-09 15:05:00,72.16,72.18,72.14,72.14,17500.0,48.9283,48.9419,48.9148,48.9148,17500.0
2007-07-09 15:10:00,72.15,72.15,72.11,72.12,11700.0,48.9216,48.9216,48.8944,48.9012,11700.0
2007-07-09 15:15:00,72.12,72.15,72.07,72.07,24800.0,48.9012,48.9216,48.8673,48.8673,24800.0
2007-07-09 15:20:00,72.07,72.11,72.0,72.01,22000.0,48.8673,48.8944,48.8198,48.8266,22000.0
2007-07-09 15:25:00,71.99,72.05,71.98,72.05,17900.0,48.8131,48.8538,48.8063,48.8538,17900.0
2007-07-09 15:30:00,72.06,72.08,72.0,72.07,17900.0,48.8605,48.8741,48.8198,48.8673,17900.0
2007-07-09 15:35:00,72.08,72.11,72.07,72.09,12000.0,48.8741,48.8944,48.8673,48.8809,12000.0
2007-07-09 15:40:00,72.09,72.13,72.05,72.13,34800.0,48.8809,48.908,48.8538,48.908,34800.0
2007-07-09 15:45:00,72.13,72.27,72.13,72.24,43000.0,48.908,49.0029,48.908,48.9826,43000.0
2007-07-09 15:50:00,72.23,72.28,72.17,72.21,19200.0,48.9758,49.0097,48.9351,48.9622,19200.0
2007-07-09 15:55:00,72.21,72.27,72.13,72.24,49500.0,48.9622,49.0029,48.908,48.9826,49500.0
2007-07-10 09:30:00,71.97,72.02,71.75,71.91,23100.0,48.7995,48.8334,48.6503,48.7588,23100.0
2007-07-10 09:35:00,71.89,72.22,71.89,72.06,21100.0,48.7453,48.969,48.7453,48.8605,21100.0
2007-07-10 09:40:00,72.06,72.08,71.7,71.97,27900.0,48.8605,48.8741,48.6164,48.7995,27900.0
2007-07-10 09:45:00,71.96,71.96,71.85,71.89,18600.0,48.7927,48.7927,48.7181,48.7453,18600.0
2007-07-10 09:50:00,71.88,72.08,71.87,72.02,21200.0,48.7385,48.8741,48.7317,48.8334,21200.0
2007-07-10 09:55:00,72.04,72.09,71.94,72.01,24100.0,48.847,48.8809,48.7792,48.8266,24100.0
2007-07-10 10:00:00,72.01,72.04,71.9,71.93,22300.0,48.8266,48.847,48.752,48.7724,22300.0
2007-07-10 10:05:00,71.98,72.05,71.9,72.05,16500.0,48.8063,48.8538,48.752,48.8538,16500.0
2007-07-10 10:10:00,72.06,72.18,72.06,72.18,14900.0,48.8605,48.9419,48.8605,48.9419,14900.0
2007-07-10 10:15:00,72.19,72.24,72.1,72.1,15000.0,48.9487,48.9826,48.8877,48.8877,15000.0
2007-07-10 10:20:00,72.1,72.25,72.07,72.17,34300.0,48.8877,48.9894,48.8673,48.9351,34300.0
2007-07-10 10:25:00,72.18,72.21,72.08,72.08,14000.0,48.9419,48.9622,48.8741,48.8741,14000.0
2007-07-10 10:30:00,72.08,72.17,71.99,72.04,21700.0,48.8741,48.9351,48.8131,48.847,21700.0
2007-07-10 10:35:00,72.04,72.18,72.0,72.14,9600.0,48.847,48.9419,48.8198,48.9148,9600.0
2007-07-10 10:40:00,72.14,72.24,72.09,72.16,19300.0,48.9148,48.9826,48.8809,48.9283,19300.0
2007-07-10 10:45:00,72.16,72.24,72.01,72.04,16900.0,48.9283,48.9826,48.8266,48.847,16900.0
2007-07-10 10:50:00,72.03,72.14,72.01,72.1,17400.0,48.8402,48.9148,48.8266,48.8877,17400.0
2007-07-10 10:55:00,72.1,72.15,72.03,72.04,16700.0,48.8877,48.9216,48.8402,48.847,16700.0
2007-07-10 11:00:00,72.04,72.13,71.96,72.0,23400.0,48.847,48.908,48.7927,48.8198,23400.0
2007-07-10 11:05:00,72.0,72.0,71.96,71.97,28500.0,48.8198,48.8198,48.7927,48.7995,28500.0
2007-07-10 11:10:00,71.97,72.0,71.89,71.93,15200.0,48.7995,48.8198,48.7453,48.7724,15200.0
2007-07-10 11:15:00,71.94,72.0,71.93,71.99,22800.0,48.7792,48.8198,48.7724,48.8131,22800.0
2007-07-10 11:20:00,72.0,72.02,71.9,71.9,24700.0,48.8198,48.8334,48.752,48.752,24700.0
2007-07-10 11:25:00,71.88,71.89,71.84,71.84,8300.0,48.7385,48.7453,48.7114,48.7114,8300.0
2007-07-10 11:30:00,71.83,71.93,71.83,71.93,5800.0,48.7046,48.7724,48.7046,48.7724,5800.0
2007-07-10 11:35:00,71.94,71.94,71.84,71.93,11100.0,48.7792,48.7792,48.7114,48.7724,11100.0
2007-07-10 11:40:00,71.92,72.0,71.92,71.98,8000.0,48.7656,48.8198,48.7656,48.8063,8000.0
2007-07-10 11:45:00,71.99,71.99,71.85,71.85,9600.0,48.8131,48.8131,48.7181,48.7181,9600.0
2007-07-10 11:50:00,71.84,71.97,71.83,71.91,12700.0,48.7114,48.7995,48.7046,48.7588,12700.0
2007-07-10 11:55:00,71.9,71.98,71.9,71.96,5200.0,48.752,48.8063,48.752,48.7927,5200.0
2007-07-10 12:00:00,72.0,72.0,71.98,72.0,9100.0,48.8198,48.8198,48.8063,48.8198,9100.0
2007-07-10 12:05:00,71.99,72.02,71.95,71.98,26800.0,48.8131,48.8334,48.7859,48.8063,26800.0
2007-07-10 12:10:00,71.98,71.99,71.81,71.82,13000.0,48.8063,48.8131,48.691,48.6978,13000.0
2007-07-10 12:15:00,71.82,72.01,71.82,71.99,8900.0,48.6978,48.8266,48.6978,48.8131,8900.0
2007-07-10 12:20:00,71.99,72.01,71.89,71.91,66500.0,48.8131,48.8266,48.7453,48.7588,66500.0
2007-07-10 12:25:00,71.92,71.98,71.74,71.77,55600.0,48.7656,48.8063,48.6436,48.6639,55600.0
2007-07-10 12:30:00,71.76,71.86,71.73,71.73,26400.0,48.6571,48.7249,48.6368,48.6368,26400.0
2007-07-10 12:35:00,71.72,72.01,71.72,71.88,47700.0,48.63,48.8266,48.63,48.7385,47700.0
2007-07-10 12:40:00,71.89,71.89,71.77,71.77,10900.0,48.7453,48.7453,48.6639,48.6639,10900.0
2007-07-10 12:45:00,71.78,71.88,71.76,71.87,10800.0,48.6707,48.7385,48.6571,48.7317,10800.0
2007-07-10 12:50:00,71.87,71.87,71.82,71.87,8100.0,48.7317,48.7317,48.6978,48.7317,8100.0
2007-07-10 12:55:00,71.85,71.93,71.85,71.93,4100.0,48.7181,48.7724,48.7181,48.7724,4100.0
2007-07-10 13:00:00,71.95,72.04,71.85,71.93,25100.0,48.7859,48.847,48.7181,48.7724,25100.0
2007-07-10 13:05:00,71.86,71.98,71.82,71.97,8400.0,48.7249,48.8063,48.6978,48.7995,8400.0
2007-07-10 13:10:00,71.96,72.06,71.94,72.03,26700.0,48.7927,48.8605,48.7792,48.8402,26700.0
2007-07-10 13:15:00,72.04,72.06,71.87,72.0,29800.0,48.847,48.8605,48.7317,48.8198,29800.0
2007-07-10 13:20:00,71.98,71.98,71.83,71.88,19300.0,48.8063,48.8063,48.7046,48.7385,19300.0
2007-07-10 13:25:00,71.86,71.93,71.86,71.87,6000.0,48.7249,48.7724,48.7249,48.7317,6000.0
2007-07-10 13:30:00,71.89,71.98,71.87,71.98,5600.0,48.7453,48.8063,48.7317,48.8063,5600.0
2007-07-10 13:35:00,71.99,72.04,71.96,72.01,17000.0,48.8131,48.847,48.7927,48.8266,17000.0
2007-07-10 13:40:00,72.0,72.02,71.86,71.92,7900.0,48.8198,48.8334,48.7249,48.7656,7900.0
2007-07-10 13:45:00,71.91,71.91,71.74,71.85,35000.0,48.7588,48.7588,48.6436,48.7181,35000.0
2007-07-10 13:50:00,71.85,71.93,71.81,71.87,27200.0,48.7181,48.7724,48.691,48.7317,27200.0
2007-07-10 13:55:00,71.88,71.88,71.84,71.85,8800.0,48.7385,48.7385,48.7114,48.7181,8800.0
2007-07-10 14:00:00,71.85,71.93,71.8,71.89,61000.0,48.7181,48.7724,48.6842,48.7453,61000.0
2007-07-10 14:05:00,71.91,71.95,71.77,71.79,27900.0,48.7588,48.7859,48.6639,48.6775,27900.0
2007-07-10 14:10:00,71.8,71.88,71.76,71.84,72300.0,48.6842,48.7385,48.6571,48.7114,72300.0
2007-07-10 14:15:00,71.84,71.93,71.82,71.87,35200.0,48.7114,48.7724,48.6978,48.7317,35200.0
2007-07-10 14:20:00,71.89,71.92,71.75,71.77,66600.0,48.7453,48.7656,48.6503,48.6639,66600.0
2007-07-10 14:25:00,71.8,71.86,71.78,71.82,89200.0,48.6842,48.7249,48.6707,48.6978,89200.0
2007-07-10 14:30:00,71.81,71.84,71.79,71.82,21700.0,48.691,48.7114,48.6775,48.6978,21700.0
2007-07-10 14:35:00,71.83,71.86,71.73,71.74,19800.0,48.7046,48.7249,48.6368,48.6436,19800.0
2007-07-10 14:40:00,71.74,71.78,71.72,71.75,10000.0,48.6436,48.6707,48.63,48.6503,10000.0
2007-07-10 14:45:00,71.73,71.78,71.66,71.66,26300.0,48.6368,48.6707,48.5893,48.5893,26300.0
2007-07-10 14:50:00,71.65,71.73,71.6,71.72,16000.0,48.5825,48.6368,48.5486,48.63,16000.0
2007-07-10 14:55:00,71.72,71.73,71.6,71.61,17700.0,48.63,48.6368,48.5486,48.5554,17700.0
2007-07-10 15:00:00,71.61,71.71,71.61,71.64,27700.0,48.5554,48.6232,48.5554,48.5758,27700.0
2007-07-10 15:05:00,71.62,71.63,71.46,71.55,66000.0,48.5622,48.569,48.4537,48.5147,66000.0
2007-07-10 15:10:00,71.58,71.58,71.44,71.5,37700.0,48.5351,48.5351,48.4401,48.4808,37700.0
2007-07-10 15:15:00,71.49,71.58,71.46,71.56,19000.0,48.474,48.5351,48.4537,48.5215,19000.0
2007-07-10 15:20:00,71.56,71.57,71.47,71.47,32200.0,48.5215,48.5283,48.4605,48.4605,32200.0
2007-07-10 15:25:00,71.48,71.48,71.36,71.48,22000.0,48.4673,48.4673,48.3859,48.4673,22000.0
2007-07-10 15:30:00,71.47,71.48,71.32,71.41,25300.0,48.4605,48.4673,48.3588,48.4198,25300.0
2007-07-10 15:35:00,71.41,71.47,71.3,71.32,28600.0,48.4198,48.4605,48.3452,48.3588,28600.0
2007-07-10 15:40:00,71.31,71.32,71.25,71.25,36300.0,48.352,48.3588,48.3113,48.3113,36300.0
2007-07-10 15:45:00,71.25,71.48,71.25,71.45,46800.0,48.3113,48.4673,48.3113,48.4469,46800.0
2007-07-10 15:50:00,71.46,71.51,71.45,71.49,179800.0,48.4537,48.4876,48.4469,48.474,179800.0
2007-07-10 15:55:00,71.49,71.65,71.47,71.54,169400.0,48.474,48.5825,48.4605,48.5079,169400.0
2007-07-11 09:30:00,71.65,72.13,71.53,71.9,26400.0,48.5825,48.908,48.5012,48.752,26400.0
2007-07-11 09:35:00,71.87,72.28,71.82,72.26,27300.0,48.7317,49.0097,48.6978,48.9961,27300.0
2007-07-11 09:40:00,72.25,72.35,71.87,72.05,26200.0,48.9894,49.0572,48.7317,48.8538,26200.0
2007-07-11 09:45:00,72.06,72.16,72.0,72.0,21700.0,48.8605,48.9283,48.8198,48.8198,21700.0
2007-07-11 09:50:00,72.0,72.0,71.8,71.8,23600.0,48.8198,48.8198,48.6842,48.6842,23600.0
2007-07-11 09:55:00,71.81,71.82,71.55,71.56,27300.0,48.691,48.6978,48.5147,48.5215,27300.0
2007-07-11 10:00:00,71.55,71.65,71.37,71.64,46200.0,48.5147,48.5825,48.3927,48.5758,46200.0
2007-07-11 10:05:00,71.61,71.76,71.57,71.76,12100.0,48.5554,48.6571,48.5283,48.6571,12100.0
2007-07-11 10:10:00,71.83,71.89,71.76,71.87,13600.0,48.7046,48.7453,48.6571,48.7317,13600.0
2007-07-11 10:15:00,71.92,72.13,71.92,72.09,27500.0,48.7656,48.908,48.7656,48.8809,27500.0
2007-07-11 10:20:00,72.06,72.06,71.91,71.98,15500.0,48.8605,48.8605,48.7588,48.8063,15500.0
2007-07-11 10:25:00,71.99,72.02,71.89,72.0,37700.0,48.8131,48.8334,48.7453,48.8198,37700.0
2007-07-11 10:30:00,72.0,72.01,71.9,71.9,29500.0,48.8198,48.8266,48.752,48.752,29500.0
2007-07-11 10:35:00,71.94,72.02,71.94,72.01,11700.0,48.7792,48.8334,48.7792,48.8266,11700.0
2007-07-11 10:40:00,72.02,72.15,72.02,72.11,8400.0,48.8334,48.9216,48.8334,48.8944,8400.0
2007-07-11 10:45:00,72.1,72.13,71.98,72.03,8500.0,48.8877,48.908,48.8063,48.8402,8500.0
2007-07-11 10:50:00,72.05,72.1,72.05,72.1,8500.0,48.8538,48.8877,48.8538,48.8877,8500.0
2007-07-11 10:55:00,72.1,72.17,72.07,72.12,10300.0,48.8877,48.9351,48.8673,48.9012,10300.0
2007-07-11 11:00:00,72.12,72.2,72.1,72.13,26100.0,48.9012,48.9555,48.8877,48.908,26100.0
2007-07-11 11:05:00,72.09,72.14,72.03,72.13,18100.0,48.8809,48.9148,48.8402,48.908,18100.0
2007-07-11 11:10:00,72.14,72.17,72.07,72.09,34800.0,48.9148,48.9351,48.8673,48.8809,34800.0
2007-07-11 11:15:00,72.09,72.2,72.09,72.2,11700.0,48.8809,48.9555,48.8809,48.9555,11700.0
2007-07-11 11:20:00,72.21,72.3,72.18,72.3,11900.0,48.9622,49.0233,48.9419,49.0233,11900.0
2007-07-11 11:25:00,72.3,72.35,72.27,72.31,14300.0,49.0233,49.0572,49.0029,49.03,14300.0
2007-07-11 11:30:00,72.31,72.31,72.16,72.18,9200.0,49.03,49.03,48.9283,48.9419,9200.0
2007-07-11 11:35:00,72.19,72.28,72.19,72.24,8500.0,48.9487,49.0097,48.9487,48.9826,8500.0
2007-07-11 11:40:00,72.23,72.24,72.19,72.24,5000.0,48.9758,48.9826,48.9487,48.9826,5000.0
2007-07-11 11:45:00,72.25,72.28,72.23,72.28,3100.0,48.9894,49.0097,48.9758,49.0097,3100.0
2007-07-11 11:50:00,72.28,72.3,72.09,72.09,11700.0,49.0097,49.0233,48.8809,48.8809,11700.0
2007-07-11 11:55:00,72.1,72.16,72.07,72.16,16600.0,48.8877,48.9283,48.8673,48.9283,16600.0
2007-07-11 12:00:00,72.16,72.21,72.1,72.12,13700.0,48.9283,48.9622,48.8877,48.9012,13700.0
2007-07-11 12:05:00,72.14,72.14,72.01,72.03,17300.0,48.9148,48.9148,48.8266,48.8402,17300.0
2007-07-11 12:10:00,72.01,72.13,72.01,72.11,7200.0,48.8266,48.908,48.8266,48.8944,7200.0
2007-07-11 12:15:00,72.11,72.13,71.95,71.97,9800.0,48.8944,48.908,48.7859,48.7995,9800.0
2007-07-11 12:20:00,71.95,72.13,71.95,72.08,14000.0,48.7859,48.908,48.7859,48.8741,14000.0
2007-07-11 12:25:00,72.08,72.09,71.99,72.01,17100.0,48.8741,48.8809,48.8131,48.8266,17100.0
2007-07-11 12:30:00,72.02,72.08,72.0,72.05,24200.0,48.8334,48.8741,48.8198,48.8538,24200.0
2007-07-11 12:35:00,72.05,72.06,71.85,71.91,18800.0,48.8538,48.8605,48.7181,48.7588,18800.0
2007-07-11 12:40:00,71.92,71.96,71.9,71.91,9100.0,48.7656,48.7927,48.752,48.7588,9100.0
2007-07-11 12:45:00,71.91,71.93,71.89,71.89,7300.0,48.7588,48.7724,48.7453,48.7453,7300.0
2007-07-11 12:50:00,71.9,71.93,71.88,71.93,4900.0,48.752,48.7724,48.7385,48.7724,4900.0
2007-07-11 12:55:00,71.93,72.01,71.93,71.99,15300.0,48.7724,48.8266,48.7724,48.8131,15300.0
2007-07-11 13:00:00,72.01,72.1,72.0,72.1,8200.0,48.8266,48.8877,48.8198,48.8877,8200.0
2007-07-11 13:05:00,72.11,72.16,72.11,72.15,8800.0,48.8944,48.9283,48.8944,48.9216,8800.0
2007-07-11 13:10:00,72.16,72.2,72.16,72.19,13800.0,48.9283,48.9555,48.9283,48.9487,13800.0
2007-07-11 13:15:00,72.19,72.2,72.14,72.15,7400.0,48.9487,48.9555,48.9148,48.9216,7400.0
2007-07-11 13:20:00,72.15,72.17,72.06,72.06,8400.0,48.9216,48.9351,48.8605,48.8605,8400.0
2007-07-11 13:25:00,72.06,72.06,72.0,72.04,8900.0,48.8605,48.8605,48.8198,48.847,8900.0
2007-07-11 13:30:00,72.05,72.08,72.02,72.03,10800.0,48.8538,48.8741,48.8334,48.8402,10800.0
2007-07-11 13:35:00,72.06,72.11,71.99,72.09,8400.0,48.8605,48.8944,48.8131,48.8809,8400.0
2007-07-11 13:40:00,72.08,72.12,72.05,72.07,8400.0,48.8741,48.9012,48.8538,48.8673,8400.0
2007-07-11 13:45:00,72.07,72.1,72.07,72.1,6300.0,48.8673,48.8877,48.8673,48.8877,6300.0
2007-07-11 13:50:00,72.1,72.12,72.01,72.06,15700.0,48.8877,48.9012,48.8266,48.8605,15700.0
2007-07-11 13:55:00,72.06,72.06,71.76,71.76,12000.0,48.8605,48.8605,48.6571,48.6571,12000.0
2007-07-11 14:00:00,71.76,71.83,71.71,71.76,44200.0,48.6571,48.7046,48.6232,48.6571,44200.0
2007-07-11 14:05:00,71.76,71.87,71.66,71.87,33600.0,48.6571,48.7317,48.5893,48.7317,33600.0
2007-07-11 14:10:00,71.85,71.98,71.85,71.97,27500.0,48.7181,48.8063,48.7181,48.7995,27500.0
2007-07-11 14:15:00,71.95,72.02,71.93,72.02,8900.0,48.7859,48.8334,48.7724,48.8334,8900.0
2007-07-11 14:20:00,72.01,72.11,72.01,72.11,5500.0,48.8266,48.8944,48.8266,48.8944,5500.0
2007-07-11 14:25:00,72.11,72.15,72.09,72.11,7700.0,48.8944,48.9216,48.8809,48.8944,7700.0
2007-07-11 14:30:00,72.11,72.13,71.98,72.0,18100.0,48.8944,48.908,48.8063,48.8198,18100.0
2007-07-11 14:35:00,72.0,72.09,72.0,72.09,8900.0,48.8198,48.8809,48.8198,48.8809,8900.0
2007-07-11 14:40:00,72.08,72.09,71.93,71.97,20500.0,48.8741,48.8809,48.7724,48.7995,20500.0
2007-07-11 14:45:00,72.0,72.03,71.93,71.93,9900.0,48.8198,48.8402,48.7724,48.7724,9900.0
2007-07-11 14:50:00,71.91,71.96,71.86,71.89,19800.0,48.7588,48.7927,48.7249,48.7453,19800.0
2007-07-11 14:55:00,71.91,71.97,71.86,71.94,23800.0,48.7588,48.7995,48.7249,48.7792,23800.0
2007-07-11 15:00:00,71.94,71.97,71.85,71.97,15000.0,48.7792,48.7995,48.7181,48.7995,15000.0
2007-07-11 15:05:00,71.96,72.06,71.96,72.06,23600.0,48.7927,48.8605,48.7927,48.8605,23600.0
2007-07-11 15:10:00,72.05,72.06,71.94,71.96,20900.0,48.8538,48.8605,48.7792,48.7927,20900.0
2007-07-11 15:15:00,71.94,72.01,71.91,72.01,10900.0,48.7792,48.8266,48.7588,48.8266,10900.0
2007-07-11 15:20:00,72.02,72.03,71.95,72.01,16100.0,48.8334,48.8402,48.7859,48.8266,16100.0
2007-07-11 15:25:00,72.01,72.06,71.95,72.01,21000.0,48.8266,48.8605,48.7859,48.8266,21000.0
2007-07-11 15:30:00,72.04,72.07,71.91,71.91,38100.0,48.847,48.8673,48.7588,48.7588,38100.0
2007-07-11 15:35:00,71.93,71.93,71.85,71.9,122900.0,48.7724,48.7724,48.7181,48.752,122900.0
2007-07-11 15:40:00,71.9,71.96,71.85,71.89,18500.0,48.752,48.7927,48.7181,48.7453,18500.0
2007-07-11 15:45:00,71.88,71.91,71.85,71.89,87600.0,48.7385,48.7588,48.7181,48.7453,87600.0
2007-07-11 15:50:00,71.89,71.91,71.83,71.91,28600.0,48.7453,48.7588,48.7046,48.7588,28600.0
2007-07-11 15:55:00,71.89,72.0,71.88,71.95,23600.0,48.7453,48.8198,48.7385,48.7859,23600.0
2007-07-12 09:30:00,72.91,72.91,72.15,72.46,21000.0,49.4369,49.4369,48.9216,49.1318,21000.0
2007-07-12 09:35:00,72.47,72.5,72.29,72.44,13600.0,49.1385,49.1589,49.0165,49.1182,13600.0
2007-07-12 09:40:00,72.49,72.56,72.38,72.46,16300.0,49.1521,49.1996,49.0775,49.1318,16300.0
2007-07-12 09:45:00,72.47,72.88,72.47,72.88,31300.0,49.1385,49.4165,49.1385,49.4165,31300.0
2007-07-12 09:50:00,72.87,72.9,72.64,72.72,13500.0,49.4098,49.4301,49.2538,49.308,13500.0
2007-07-12 09:55:00,72.72,72.74,72.59,72.6,7100.0,49.308,49.3216,49.2199,49.2267,7100.0
2007-07-12 10:00:00,72.62,72.62,72.46,72.48,19800.0,49.2402,49.2402,49.1318,49.1453,19800.0
2007-07-12 10:05:00,72.49,72.58,72.46,72.52,17700.0,49.1521,49.2131,49.1318,49.1724,17700.0
2007-07-12 10:10:00,72.55,72.61,72.53,72.59,16400.0,49.1928,49.2335,49.1792,49.2199,16400.0
2007-07-12 10:15:00,72.6,72.61,72.52,72.6,10000.0,49.2267,49.2335,49.1724,49.2267,10000.0
2007-07-12 10:20:00,72.6,72.68,72.52,72.52,6800.0,49.2267,49.2809,49.1724,49.1724,6800.0
2007-07-12 10:25:00,72.53,72.7,72.53,72.58,13700.0,49.1792,49.2945,49.1792,49.2131,13700.0
2007-07-12 10:30:00,72.59,72.7,72.59,72.66,11900.0,49.2199,49.2945,49.2199,49.2674,11900.0
2007-07-12 10:35:00,72.68,72.72,72.57,72.72,11200.0,49.2809,49.308,49.2063,49.308,11200.0
2007-07-12 10:40:00,72.68,72.73,72.6,72.67,22000.0,49.2809,49.3148,49.2267,49.2741,22000.0
2007-07-12 10:45:00,72.67,72.77,72.66,72.72,6100.0,49.2741,49.342,49.2674,49.308,6100.0
2007-07-12 10:50:00,72.73,72.8,72.71,72.74,9800.0,49.3148,49.3623,49.3013,49.3216,9800.0
2007-07-12 10:55:00,72.74,72.79,72.72,72.75,7200.0,49.3216,49.3555,49.308,49.3284,7200.0
2007-07-12 11:00:00,72.74,72.76,72.66,72.7,9900.0,49.3216,49.3352,49.2674,49.2945,9900.0
2007-07-12 11:05:00,72.71,72.77,72.71,72.73,23500.0,49.3013,49.342,49.3013,49.3148,23500.0
2007-07-12 11:10:00,72.73,72.79,72.72,72.76,11400.0,49.3148,49.3555,49.308,49.3352,11400.0
2007-07-12 11:15:00,72.79,72.82,72.73,72.73,13300.0,49.3555,49.3759,49.3148,49.3148,13300.0
2007-07-12 11:20:00,72.73,72.73,72.64,72.7,7900.0,49.3148,49.3148,49.2538,49.2945,7900.0
2007-07-12 11:25:00,72.67,72.73,72.62,72.66,19900.0,49.2741,49.3148,49.2402,49.2674,19900.0
2007-07-12 11:30:00,72.66,72.71,71.99,72.68,15500.0,49.2674,49.3013,48.8131,49.2809,15500.0
2007-07-12 11:35:00,72.7,72.8,72.7,72.79,14600.0,49.2945,49.3623,49.2945,49.3555,14600.0
2007-07-12 11:40:00,72.79,72.82,72.66,72.68,24200.0,49.3555,49.3759,49.2674,49.2809,24200.0
2007-07-12 11:45:00,72.66,72.77,72.66,72.73,7700.0,49.2674,49.342,49.2674,49.3148,7700.0
2007-07-12 11:50:00,72.76,72.77,72.74,72.77,6900.0,49.3352,49.342,49.3216,49.342,6900.0
2007-07-12 11:55:00,72.78,72.79,72.72,72.73,8100.0,49.3487,49.3555,49.308,49.3148,8100.0
2007-07-12 12:00:00,72.73,72.79,72.73,72.74,20400.0,49.3148,49.3555,49.3148,49.3216,20400.0
2007-07-12 12:05:00,72.74,72.76,72.66,72.76,13700.0,49.3216,49.3352,49.2674,49.3352,13700.0
2007-07-12 12:10:00,72.76,72.9,72.76,72.85,10200.0,49.3352,49.4301,49.3352,49.3962,10200.0
2007-07-12 12:15:00,72.86,72.88,72.62,72.64,16500.0,49.403,49.4165,49.2402,49.2538,16500.0
2007-07-12 12:20:00,72.64,72.76,72.64,72.76,13600.0,49.2538,49.3352,49.2538,49.3352,13600.0
2007-07-12 12:25:00,72.75,72.87,72.75,72.87,5900.0,49.3284,49.4098,49.3284,49.4098,5900.0
2007-07-12 12:30:00,72.87,72.88,72.74,72.78,34600.0,49.4098,49.4165,49.3216,49.3487,34600.0
2007-07-12 12:35:00,72.78,72.8,72.75,72.77,6500.0,49.3487,49.3623,49.3284,49.342,6500.0
2007-07-12 12:40:00,72.73,72.77,72.72,72.77,13500.0,49.3148,49.342,49.308,49.342,13500.0
2007-07-12 12:45:00,72.77,72.78,72.75,72.76,8000.0,49.342,49.3487,49.3284,49.3352,8000.0
2007-07-12 12:50:00,72.78,72.83,72.78,72.83,7200.0,49.3487,49.3826,49.3487,49.3826,7200.0
2007-07-12 12:55:00,72.83,72.86,72.82,72.83,4600.0,49.3826,49.403,49.3759,49.3826,4600.0
2007-07-12 13:00:00,72.83,72.89,72.83,72.87,3700.0,49.3826,49.4233,49.3826,49.4098,3700.0
2007-07-12 13:05:00,72.87,72.87,72.73,72.75,9700.0,49.4098,49.4098,49.3148,49.3284,9700.0
2007-07-12 13:10:00,72.75,72.8,72.73,72.78,3200.0,49.3284,49.3623,49.3148,49.3487,3200.0
2007-07-12 13:15:00,72.79,72.8,72.67,72.67,13000.0,49.3555,49.3623,49.2741,49.2741,13000.0
2007-07-12 13:20:00,72.67,72.68,72.61,72.62,5200.0,49.2741,49.2809,49.2335,49.2402,5200.0
2007-07-12 13:25:00,72.63,72.73,72.63,72.73,9600.0,49.247,49.3148,49.247,49.3148,9600.0
2007-07-12 13:30:00,72.72,72.75,72.72,72.75,6400.0,49.308,49.3284,49.308,49.3284,6400.0
2007-07-12 13:35:00,72.74,72.74,72.72,72.74,6400.0,49.3216,49.3216,49.308,49.3216,6400.0
2007-07-12 13:40:00,72.74,72.74,72.65,72.69,24300.0,49.3216,49.3216,49.2606,49.2877,24300.0
2007-07-12 13:45:00,72.7,72.72,72.68,72.69,9100.0,49.2945,49.308,49.2809,49.2877,9100.0
2007-07-12 13:50:00,72.7,72.71,72.68,72.7,10400.0,49.2945,49.3013,49.2809,49.2945,10400.0
2007-07-12 13:55:00,72.68,72.68,72.63,72.64,13300.0,49.2809,49.2809,49.247,49.2538,13300.0
2007-07-12 14:00:00,72.65,72.7,72.59,72.67,17000.0,49.2606,49.2945,49.2199,49.2741,17000.0
2007-07-12 14:05:00,72.65,72.71,72.63,72.7,25500.0,49.2606,49.3013,49.247,49.2945,25500.0
2007-07-12 14:10:00,72.7,72.7,72.65,72.65,3200.0,49.2945,49.2945,49.2606,49.2606,3200.0
2007-07-12 14:15:00,72.64,72.72,72.63,72.69,24200.0,49.2538,49.308,49.247,49.2877,24200.0
2007-07-12 14:20:00,72.67,72.74,72.65,72.72,16000.0,49.2741,49.3216,49.2606,49.308,16000.0
2007-07-12 14:25:00,72.72,72.74,72.65,72.71,17900.0,49.308,49.3216,49.2606,49.3013,17900.0
2007-07-12 14:30:00,72.71,72.74,72.71,72.74,7400.0,49.3013,49.3216,49.3013,49.3216,7400.0
2007-07-12 14:35:00,72.73,72.73,72.69,72.7,9200.0,49.3148,49.3148,49.2877,49.2945,9200.0
2007-07-12 14:40:00,72.7,72.74,72.7,72.73,10800.0,49.2945,49.3216,49.2945,49.3148,10800.0
2007-07-12 14:45:00,72.73,72.73,72.63,72.64,18500.0,49.3148,49.3148,49.247,49.2538,18500.0
2007-07-12 14:50:00,72.64,72.72,72.64,72.7,22400.0,49.2538,49.308,49.2538,49.2945,22400.0
2007-07-12 14:55:00,72.69,72.79,72.69,72.78,14300.0,49.2877,49.3555,49.2877,49.3487,14300.0
2007-07-12 15:00:00,72.78,72.79,72.73,72.75,13300.0,49.3487,49.3555,49.3148,49.3284,13300.0
2007-07-12 15:05:00,72.75,72.81,72.75,72.81,14400.0,49.3284,49.3691,49.3284,49.3691,14400.0
2007-07-12 15:10:00,72.81,72.86,72.78,72.86,24300.0,49.3691,49.403,49.3487,49.403,24300.0
2007-07-12 15:15:00,72.86,72.9,72.85,72.87,11100.0,49.403,49.4301,49.3962,49.4098,11100.0
2007-07-12 15:20:00,72.88,72.88,72.8,72.87,24300.0,49.4165,49.4165,49.3623,49.4098,24300.0
2007-07-12 15:25:00,72.87,73.0,72.86,72.98,25600.0,49.4098,49.4979,49.403,49.4843,25600.0
2007-07-12 15:30:00,72.99,73.1,72.98,73.02,22900.0,49.4911,49.5657,49.4843,49.5115,22900.0
2007-07-12 15:35:00,73.03,73.24,73.03,73.15,34600.0,49.5182,49.6606,49.5182,49.5996,34600.0
2007-07-12 15:40:00,73.15,73.25,73.07,73.08,27800.0,49.5996,49.6674,49.5454,49.5521,27800.0
2007-07-12 15:45:00,73.08,73.1,73.02,73.04,23600.0,49.5521,49.5657,49.5115,49.525,23600.0
2007-07-12 15:50:00,73.04,73.06,72.99,73.0,43100.0,49.525,49.5386,49.4911,49.4979,43100.0
2007-07-12 15:55:00,73.0,73.09,72.95,73.09,61600.0,49.4979,49.5589,49.464,49.5589,61600.0
2007-07-13 09:30:00,72.89,73.2,72.86,73.14,14200.0,49.4233,49.6335,49.403,49.5928,14200.0
2007-07-13 09:35:00,73.07,73.16,72.99,73.05,13900.0,49.5454,49.6064,49.4911,49.5318,13900.0
2007-07-13 09:40:00,73.02,73.3,72.99,73.26,17500.0,49.5115,49.7013,49.4911,49.6742,17500.0
2007-07-13 09:45:00,73.25,73.37,73.25,73.3,9700.0,49.6674,49.7488,49.6674,49.7013,9700.0
2007-07-13 09:50:00,73.34,73.38,73.1,73.1,14400.0,49.7284,49.7556,49.5657,49.5657,14400.0
2007-07-13 09:55:00,73.12,73.27,73.09,73.26,12800.0,49.5793,49.681,49.5589,49.6742,12800.0
2007-07-13 10:00:00,73.26,73.4,73.23,73.28,16600.0,49.6742,49.7691,49.6539,49.6878,16600.0
2007-07-13 10:05:00,73.28,73.41,73.27,73.31,13300.0,49.6878,49.7759,49.681,49.7081,13300.0
2007-07-13 10:10:00,73.32,73.38,73.17,73.25,7900.0,49.7149,49.7556,49.6132,49.6674,7900.0
2007-07-13 10:15:00,73.24,73.28,73.1,73.1,12600.0,49.6606,49.6878,49.5657,49.5657,12600.0
2007-07-13 10:20:00,73.11,73.19,73.04,73.18,11300.0,49.5725,49.6267,49.525,49.62,11300.0
2007-07-13 10:25:00,73.18,73.3,73.17,73.26,14900.0,49.62,49.7013,49.6132,49.6742,14900.0
2007-07-13 10:30:00,73.26,73.3,73.21,73.25,11600.0,49.6742,49.7013,49.6403,49.6674,11600.0
2007-07-13 10:35:00,73.25,73.3,73.24,73.3,13100.0,49.6674,49.7013,49.6606,49.7013,13100.0
2007-07-13 10:40:00,73.3,73.4,73.22,73.38,21200.0,49.7013,49.7691,49.6471,49.7556,21200.0
2007-07-13 10:45:00,73.38,73.4,73.34,73.39,11000.0,49.7556,49.7691,49.7284,49.7623,11000.0
2007-07-13 10:50:00,73.36,73.39,73.35,73.38,7300.0,49.742,49.7623,49.7352,49.7556,7300.0
2007-07-13 10:55:00,73.36,73.41,73.35,73.41,11700.0,49.742,49.7759,49.7352,49.7759,11700.0
2007-07-13 11:00:00,73.42,73.49,73.4,73.43,9300.0,49.7827,49.8301,49.7691,49.7895,9300.0
2007-07-13 11:05:00,73.43,73.48,73.39,73.48,7000.0,49.7895,49.8234,49.7623,49.8234,7000.0
2007-07-13 11:10:00,73.47,73.48,73.44,73.45,12000.0,49.8166,49.8234,49.7962,49.803,12000.0
2007-07-13 11:15:00,73.44,73.48,73.43,73.44,11600.0,49.7962,49.8234,49.7895,49.7962,11600.0
2007-07-13 11:20:00,73.44,73.47,73.42,73.47,6700.0,49.7962,49.8166,49.7827,49.8166,6700.0
2007-07-13 11:25:00,73.46,73.49,73.45,73.45,15100.0,49.8098,49.8301,49.803,49.803,15100.0
2007-07-13 11:30:00,73.44,73.45,73.41,73.43,10000.0,49.7962,49.803,49.7759,49.7895,10000.0
2007-07-13 11:35:00,73.43,73.46,73.35,73.36,11400.0,49.7895,49.8098,49.7352,49.742,11400.0
2007-07-13 11:40:00,73.38,73.38,73.32,73.36,9800.0,49.7556,49.7556,49.7149,49.742,9800.0
2007-07-13 11:45:00,73.38,73.48,73.36,73.48,6500.0,49.7556,49.8234,49.742,49.8234,6500.0
2007-07-13 11:50:00,73.5,73.5,73.45,73.46,4900.0,49.8369,49.8369,49.803,49.8098,4900.0
2007-07-13 11:55:00,73.45,73.48,73.43,73.43,6700.0,49.803,49.8234,49.7895,49.7895,6700.0
2007-07-13 12:00:00,73.43,73.54,73.42,73.53,11900.0,49.7895,49.8641,49.7827,49.8573,11900.0
2007-07-13 12:05:00,73.51,73.6,73.5,73.57,5600.0,49.8437,49.9047,49.8369,49.8844,5600.0
2007-07-13 12:10:00,73.57,73.64,73.55,73.63,8800.0,49.8844,49.9319,49.8708,49.9251,8800.0
2007-07-13 12:15:00,73.63,73.64,73.61,73.61,8100.0,49.9251,49.9319,49.9115,49.9115,8100.0
2007-07-13 12:20:00,73.61,73.62,73.54,73.59,10900.0,49.9115,49.9183,49.8641,49.898,10900.0
2007-07-13 12:25:00,73.59,73.64,73.52,73.64,11400.0,49.898,49.9319,49.8505,49.9319,11400.0
2007-07-13 12:30:00,73.63,73.63,73.55,73.59,9300.0,49.9251,49.9251,49.8708,49.898,9300.0
2007-07-13 12:35:00,73.57,73.57,73.51,73.57,7000.0,49.8844,49.8844,49.8437,49.8844,7000.0
2007-07-13 12:40:00,73.56,73.62,73.56,73.59,7000.0,49.8776,49.9183,49.8776,49.898,7000.0
2007-07-13 12:45:00,73.58,73.58,73.37,73.37,5700.0,49.8912,49.8912,49.7488,49.7488,5700.0
2007-07-13 12:50:00,73.36,73.37,73.31,73.31,5500.0,49.742,49.7488,49.7081,49.7081,5500.0
2007-07-13 12:55:00,73.33,73.42,73.33,73.37,5400.0,49.7217,49.7827,49.7217,49.7488,5400.0
2007-07-13 13:00:00,73.38,73.4,73.24,73.24,5400.0,49.7556,49.7691,49.6606,49.6606,5400.0
2007-07-13 13:05:00,73.24,73.27,73.22,73.24,4000.0,49.6606,49.681,49.6471,49.6606,4000.0
2007-07-13 13:10:00,73.24,73.28,73.15,73.19,12600.0,49.6606,49.6878,49.5996,49.6267,12600.0
2007-07-13 13:15:00,73.16,73.18,73.14,73.16,5600.0,49.6064,49.62,49.5928,49.6064,5600.0
2007-07-13 13:20:00,73.16,73.32,73.16,73.32,8000.0,49.6064,49.7149,49.6064,49.7149,8000.0
2007-07-13 13:25:00,73.32,73.36,73.32,73.36,3700.0,49.7149,49.742,49.7149,49.742,3700.0
2007-07-13 13:30:00,73.35,73.4,73.34,73.39,7000.0,49.7352,49.7691,49.7284,49.7623,7000.0
2007-07-13 13:35:00,73.39,73.45,73.37,73.42,13700.0,49.7623,49.803,49.7488,49.7827,13700.0
2007-07-13 13:40:00,73.38,73.4,73.37,73.37,3700.0,49.7556,49.7691,49.7488,49.7488,3700.0
2007-07-13 13:45:00,73.37,73.39,73.35,73.35,3700.0,49.7488,49.7623,49.7352,49.7352,3700.0
2007-07-13 13:50:00,73.37,73.37,73.32,73.32,4900.0,49.7488,49.7488,49.7149,49.7149,4900.0
2007-07-13 13:55:00,73.32,73.34,73.31,73.32,4500.0,49.7149,49.7284,49.7081,49.7149,4500.0
2007-07-13 14:00:00,73.32,73.32,73.24,73.3,7200.0,49.7149,49.7149,49.6606,49.7013,7200.0
2007-07-13 14:05:00,73.32,73.42,73.32,73.42,6200.0,49.7149,49.7827,49.7149,49.7827,6200.0
2007-07-13 14:10:00,73.4,73.48,73.4,73.46,9100.0,49.7691,49.8234,49.7691,49.8098,9100.0
2007-07-13 14:15:00,73.46,73.52,73.45,73.5,7500.0,49.8098,49.8505,49.803,49.8369,7500.0
2007-07-13 14:20:00,73.5,73.52,73.48,73.48,4000.0,49.8369,49.8505,49.8234,49.8234,4000.0
2007-07-13 14:25:00,73.47,73.51,73.43,73.48,10900.0,49.8166,49.8437,49.7895,49.8234,10900.0
2007-07-13 14:30:00,73.46,73.57,73.42,73.55,9000.0,49.8098,49.8844,49.7827,49.8708,9000.0
2007-07-13 14:35:00,73.57,73.65,73.55,73.6,7400.0,49.8844,49.9386,49.8708,49.9047,7400.0
2007-07-13 14:40:00,73.62,73.75,73.62,73.75,12700.0,49.9183,50.0064,49.9183,50.0064,12700.0
2007-07-13 14:45:00,73.72,73.79,73.71,73.76,10900.0,49.9861,50.0336,49.9793,50.0132,10900.0
2007-07-13 14:50:00,73.76,73.85,73.75,73.81,6700.0,50.0132,50.0742,50.0064,50.0471,6700.0
2007-07-13 14:55:00,73.84,73.84,73.74,73.76,15200.0,50.0675,50.0675,49.9997,50.0132,15200.0
2007-07-13 15:00:00,73.74,73.76,73.68,73.7,11300.0,49.9997,50.0132,49.959,49.9725,11300.0
2007-07-13 15:05:00,73.7,73.75,73.69,73.75,11000.0,49.9725,50.0064,49.9658,50.0064,11000.0
2007-07-13 15:10:00,73.74,73.74,73.65,73.7,13300.0,49.9997,49.9997,49.9386,49.9725,13300.0
2007-07-13 15:15:00,73.69,73.79,73.66,73.77,11000.0,49.9658,50.0336,49.9454,50.02,11000.0
2007-07-13 15:20:00,73.77,73.8,73.77,73.79,10300.0,50.02,50.0403,50.02,50.0336,10300.0
2007-07-13 15:25:00,73.8,73.81,73.78,73.81,7000.0,50.0403,50.0471,50.0268,50.0471,7000.0
2007-07-13 15:30:00,73.83,73.85,73.8,73.81,14700.0,50.0607,50.0742,50.0403,50.0471,14700.0
2007-07-13 15:35:00,73.81,73.83,73.76,73.78,13000.0,50.0471,50.0607,50.0132,50.0268,13000.0
2007-07-13 15:40:00,73.78,73.78,73.7,73.7,13900.0,50.0268,50.0268,49.9725,49.9725,13900.0
2007-07-13 15:45:00,73.69,73.69,73.56,73.58,18100.0,49.9658,49.9658,49.8776,49.8912,18100.0
2007-07-13 15:50:00,73.59,73.88,73.59,73.71,52100.0,49.898,50.0946,49.898,49.9793,52100.0
2007-07-13 15:55:00,73.71,73.72,73.6,73.61,21600.0,49.9793,49.9861,49.9047,49.9115,21600.0
2007-07-16 09:30:00,73.85,73.99,73.73,73.97,18100.0,50.0742,50.1692,49.9929,50.1556,18100.0
2007-07-16 09:35:00,73.98,74.0,73.86,73.93,10800.0,50.1624,50.176,50.081,50.1285,10800.0
2007-07-16 09:40:00,73.97,74.27,73.92,74.2,14000.0,50.1556,50.359,50.1217,50.3116,14000.0
2007-07-16 09:45:00,74.2,74.2,73.9,73.93,6400.0,50.3116,50.3116,50.1082,50.1285,6400.0
2007-07-16 09:50:00,73.94,74.19,73.94,74.1,7200.0,50.1353,50.3048,50.1353,50.2438,7200.0
2007-07-16 09:55:00,74.08,74.25,74.08,74.17,7100.0,50.2302,50.3455,50.2302,50.2912,7100.0
2007-07-16 10:00:00,74.22,74.41,74.22,74.33,9700.0,50.3251,50.454,50.3251,50.3997,9700.0
2007-07-16 10:05:00,74.34,74.47,74.22,74.42,12800.0,50.4065,50.4946,50.3251,50.4607,12800.0
2007-07-16 10:10:00,74.42,74.42,74.25,74.33,8500.0,50.4607,50.4607,50.3455,50.3997,8500.0
2007-07-16 10:15:00,74.35,74.44,74.33,74.44,5400.0,50.4133,50.4743,50.3997,50.4743,5400.0
2007-07-16 10:20:00,74.45,74.45,74.41,74.43,5700.0,50.4811,50.4811,50.454,50.4675,5700.0
2007-07-16 10:25:00,74.44,74.57,74.42,74.56,7200.0,50.4743,50.5624,50.4607,50.5557,7200.0
2007-07-16 10:30:00,74.55,74.61,74.55,74.61,5700.0,50.5489,50.5896,50.5489,50.5896,5700.0
2007-07-16 10:35:00,74.58,74.6,74.55,74.57,5500.0,50.5692,50.5828,50.5489,50.5624,5500.0
2007-07-16 10:40:00,74.56,74.64,74.53,74.63,5900.0,50.5557,50.6099,50.5353,50.6031,5900.0
2007-07-16 10:45:00,74.65,74.65,74.6,74.6,5400.0,50.6167,50.6167,50.5828,50.5828,5400.0
2007-07-16 10:50:00,74.59,74.59,74.55,74.57,3500.0,50.576,50.576,50.5489,50.5624,3500.0
2007-07-16 10:55:00,74.56,74.62,74.55,74.62,7800.0,50.5557,50.5963,50.5489,50.5963,7800.0
2007-07-16 11:00:00,74.6,74.6,74.5,74.52,6800.0,50.5828,50.5828,50.515,50.5285,6800.0
2007-07-16 11:05:00,74.54,74.57,74.53,74.54,7100.0,50.5421,50.5624,50.5353,50.5421,7100.0
2007-07-16 11:10:00,74.55,74.55,74.34,74.37,10700.0,50.5489,50.5489,50.4065,50.4268,10700.0
2007-07-16 11:15:00,74.36,74.44,74.35,74.42,7400.0,50.4201,50.4743,50.4133,50.4607,7400.0
2007-07-16 11:20:00,74.41,74.44,74.38,74.39,6200.0,50.454,50.4743,50.4336,50.4404,6200.0
2007-07-16 11:25:00,74.39,74.4,74.34,74.35,3400.0,50.4404,50.4472,50.4065,50.4133,3400.0
2007-07-16 11:30:00,74.32,74.33,74.26,74.33,7000.0,50.3929,50.3997,50.3523,50.3997,7000.0
2007-07-16 11:35:00,74.33,74.34,74.32,74.32,2400.0,50.3997,50.4065,50.3929,50.3929,2400.0
2007-07-16 11:40:00,74.32,74.41,74.3,74.41,4200.0,50.3929,50.454,50.3794,50.454,4200.0
2007-07-16 11:45:00,74.43,74.48,74.4,74.48,6500.0,50.4675,50.5014,50.4472,50.5014,6500.0
2007-07-16 11:50:00,74.46,74.48,74.44,74.44,2300.0,50.4879,50.5014,50.4743,50.4743,2300.0
2007-07-16 11:55:00,74.47,74.54,74.46,74.51,11700.0,50.4946,50.5421,50.4879,50.5218,11700.0
2007-07-16 12:00:00,74.53,74.55,74.51,74.54,1700.0,50.5353,50.5489,50.5218,50.5421,1700.0
2007-07-16 12:05:00,74.54,74.57,74.53,74.56,4000.0,50.5421,50.5624,50.5353,50.5557,4000.0
2007-07-16 12:10:00,74.55,74.56,74.53,74.53,2500.0,50.5489,50.5557,50.5353,50.5353,2500.0
2007-07-16 12:15:00,74.54,74.54,74.41,74.41,4700.0,50.5421,50.5421,50.454,50.454,4700.0
2007-07-16 12:20:00,74.42,74.47,74.41,74.46,5300.0,50.4607,50.4946,50.454,50.4879,5300.0
2007-07-16 12:25:00,74.44,74.5,74.42,74.5,4100.0,50.4743,50.515,50.4607,50.515,4100.0
2007-07-16 12:30:00,74.52,74.56,74.5,74.56,6100.0,50.5285,50.5557,50.515,50.5557,6100.0
2007-07-16 12:35:00,74.56,74.6,74.54,74.56,3100.0,50.5557,50.5828,50.5421,50.5557,3100.0
2007-07-16 12:40:00,74.57,74.6,74.57,74.59,2500.0,50.5624,50.5828,50.5624,50.576,2500.0
2007-07-16 12:45:00,74.59,74.66,74.59,74.65,5100.0,50.576,50.6235,50.576,50.6167,5100.0
2007-07-16 12:50:00,74.66,74.7,74.64,74.69,4100.0,50.6235,50.6506,50.6099,50.6438,4100.0
2007-07-16 12:55:00,74.67,74.72,74.67,74.72,4200.0,50.6303,50.6642,50.6303,50.6642,4200.0
2007-07-16 13:00:00,74.72,74.74,74.64,74.72,16300.0,50.6642,50.6777,50.6099,50.6642,16300.0
2007-07-16 13:05:00,74.71,74.73,74.53,74.53,10800.0,50.6574,50.6709,50.5353,50.5353,10800.0
2007-07-16 13:10:00,74.55,74.6,74.49,74.6,24700.0,50.5489,50.5828,50.5082,50.5828,24700.0
2007-07-16 13:15:00,74.57,74.61,74.56,74.58,9500.0,50.5624,50.5896,50.5557,50.5692,9500.0
2007-07-16 13:20:00,74.58,74.61,74.53,74.6,5800.0,50.5692,50.5896,50.5353,50.5828,5800.0
2007-07-16 13:25:00,74.61,74.61,74.56,74.58,4700.0,50.5896,50.5896,50.5557,50.5692,4700.0
2007-07-16 13:30:00,74.58,74.6,74.5,74.56,42800.0,50.5692,50.5828,50.515,50.5557,42800.0
2007-07-16 13:35:00,74.56,74.59,74.51,74.56,9100.0,50.5557,50.576,50.5218,50.5557,9100.0
2007-07-16 13:40:00,74.56,74.58,74.46,74.58,11500.0,50.5557,50.5692,50.4879,50.5692,11500.0
2007-07-16 13:45:00,74.57,74.57,74.51,74.55,17900.0,50.5624,50.5624,50.5218,50.5489,17900.0
2007-07-16 13:50:00,74.55,74.57,74.5,74.54,12500.0,50.5489,50.5624,50.515,50.5421,12500.0
2007-07-16 13:55:00,74.5,74.6,74.47,74.53,19600.0,50.515,50.5828,50.4946,50.5353,19600.0
2007-07-16 14:00:00,74.54,74.6,74.48,74.54,13500.0,50.5421,50.5828,50.5014,50.5421,13500.0
2007-07-16 14:05:00,74.52,74.62,74.5,74.58,6100.0,50.5285,50.5963,50.515,50.5692,6100.0
2007-07-16 14:10:00,74.57,74.6,74.51,74.56,9600.0,50.5624,50.5828,50.5218,50.5557,9600.0
2007-07-16 14:15:00,74.56,74.58,74.46,74.53,13400.0,50.5557,50.5692,50.4879,50.5353,13400.0
2007-07-16 14:20:00,74.53,74.53,74.4,74.42,7600.0,50.5353,50.5353,50.4472,50.4607,7600.0
2007-07-16 14:25:00,74.41,74.51,74.41,74.51,7900.0,50.454,50.5218,50.454,50.5218,7900.0
2007-07-16 14:30:00,74.48,74.51,74.47,74.47,6800.0,50.5014,50.5218,50.4946,50.4946,6800.0
2007-07-16 14:35:00,74.48,74.48,74.36,74.37,8300.0,50.5014,50.5014,50.4201,50.4268,8300.0
2007-07-16 14:40:00,74.36,74.49,74.36,74.37,7500.0,50.4201,50.5082,50.4201,50.4268,7500.0
2007-07-16 14:45:00,74.38,74.49,74.37,74.4,20400.0,50.4336,50.5082,50.4268,50.4472,20400.0
2007-07-16 14:50:00,74.4,74.42,74.35,74.39,11600.0,50.4472,50.4607,50.4133,50.4404,11600.0
2007-07-16 14:55:00,74.38,74.47,74.38,74.47,6100.0,50.4336,50.4946,50.4336,50.4946,6100.0
2007-07-16 15:00:00,74.45,74.45,74.36,74.4,5700.0,50.4811,50.4811,50.4201,50.4472,5700.0
2007-07-16 15:05:00,74.41,74.45,74.39,74.45,7600.0,50.454,50.4811,50.4404,50.4811,7600.0
2007-07-16 15:10:00,74.46,74.51,74.44,74.45,9900.0,50.4879,50.5218,50.4743,50.4811,9900.0
2007-07-16 15:15:00,74.46,74.48,74.4,74.42,12000.0,50.4879,50.5014,50.4472,50.4607,12000.0
2007-07-16 15:20:00,74.42,74.48,74.4,74.46,10200.0,50.4607,50.5014,50.4472,50.4879,10200.0
2007-07-16 15:25:00,74.44,74.47,74.35,74.38,17400.0,50.4743,50.4946,50.4133,50.4336,17400.0
2007-07-16 15:30:00,74.37,74.38,74.31,74.36,31000.0,50.4268,50.4336,50.3862,50.4201,31000.0
2007-07-16 15:35:00,74.35,74.36,74.17,74.17,47300.0,50.4133,50.4201,50.2912,50.2912,47300.0
2007-07-16 15:40:00,74.17,74.25,74.15,74.22,21600.0,50.2912,50.3455,50.2777,50.3251,21600.0
2007-07-16 15:45:00,74.22,74.33,74.22,74.31,20300.0,50.3251,50.3997,50.3251,50.3862,20300.0
2007-07-16 15:50:00,74.3,74.31,74.26,74.26,15700.0,50.3794,50.3862,50.3523,50.3523,15700.0
2007-07-16 15:55:00,74.28,74.28,74.21,74.27,21200.0,50.3658,50.3658,50.3183,50.359,21200.0
2007-07-17 09:30:00,73.94,74.3,73.91,74.21,28200.0,50.1353,50.3794,50.1149,50.3183,28200.0
2007-07-17 09:35:00,74.21,74.44,74.21,74.36,14100.0,50.3183,50.4743,50.3183,50.4201,14100.0
2007-07-17 09:40:00,74.34,74.35,74.2,74.26,17500.0,50.4065,50.4133,50.3116,50.3523,17500.0
2007-07-17 09:45:00,74.28,74.34,74.2,74.25,18300.0,50.3658,50.4065,50.3116,50.3455,18300.0
2007-07-17 09:50:00,74.25,74.33,74.2,74.26,15500.0,50.3455,50.3997,50.3116,50.3523,15500.0
2007-07-17 09:55:00,74.26,74.32,74.25,74.27,16700.0,50.3523,50.3929,50.3455,50.359,16700.0
2007-07-17 10:00:00,74.28,74.31,74.24,74.29,19500.0,50.3658,50.3862,50.3387,50.3726,19500.0
2007-07-17 10:05:00,74.29,74.3,74.25,74.3,7900.0,50.3726,50.3794,50.3455,50.3794,7900.0
2007-07-17 10:10:00,74.29,74.33,74.25,74.27,14100.0,50.3726,50.3997,50.3455,50.359,14100.0
2007-07-17 10:15:00,74.26,74.39,74.24,74.3,15900.0,50.3523,50.4404,50.3387,50.3794,15900.0
2007-07-17 10:20:00,74.29,74.32,74.25,74.25,8300.0,50.3726,50.3929,50.3455,50.3455,8300.0
2007-07-17 10:25:00,74.27,74.39,74.27,74.36,15300.0,50.359,50.4404,50.359,50.4201,15300.0
2007-07-17 10:30:00,74.36,74.41,74.29,74.35,11100.0,50.4201,50.454,50.3726,50.4133,11100.0
2007-07-17 10:35:00,74.37,74.45,74.28,74.36,24200.0,50.4268,50.4811,50.3658,50.4201,24200.0
2007-07-17 10:40:00,74.37,74.47,74.33,74.42,13500.0,50.4268,50.4946,50.3997,50.4607,13500.0
2007-07-17 10:45:00,74.41,74.49,74.41,74.45,14700.0,50.454,50.5082,50.454,50.4811,14700.0
2007-07-17 10:50:00,74.44,74.62,74.44,74.58,10100.0,50.4743,50.5963,50.4743,50.5692,10100.0
2007-07-17 10:55:00,74.56,74.57,74.45,74.46,7700.0,50.5557,50.5624,50.4811,50.4879,7700.0
2007-07-17 11:00:00,74.46,74.46,74.32,74.35,4500.0,50.4879,50.4879,50.3929,50.4133,4500.0
2007-07-17 11:05:00,74.38,74.38,74.34,74.37,10900.0,50.4336,50.4336,50.4065,50.4268,10900.0
2007-07-17 11:10:00,74.37,74.44,74.31,74.36,14400.0,50.4268,50.4743,50.3862,50.4201,14400.0
2007-07-17 11:15:00,74.35,74.35,74.27,74.27,8200.0,50.4133,50.4133,50.359,50.359,8200.0
2007-07-17 11:20:00,74.27,74.36,74.26,74.32,8500.0,50.359,50.4201,50.3523,50.3929,8500.0
2007-07-17 11:25:00,74.32,74.37,74.28,74.36,10200.0,50.3929,50.4268,50.3658,50.4201,10200.0
2007-07-17 11:30:00,74.36,74.39,74.34,74.38,7800.0,50.4201,50.4404,50.4065,50.4336,7800.0
2007-07-17 11:35:00,74.39,74.42,74.31,74.32,14500.0,50.4404,50.4607,50.3862,50.3929,14500.0
2007-07-17 11:40:00,74.32,74.39,74.32,74.37,16900.0,50.3929,50.4404,50.3929,50.4268,16900.0
2007-07-17 11:45:00,74.37,74.37,74.3,74.32,6200.0,50.4268,50.4268,50.3794,50.3929,6200.0
2007-07-17 11:50:00,74.32,74.32,74.26,74.3,6200.0,50.3929,50.3929,50.3523,50.3794,6200.0
2007-07-17 11:55:00,74.31,74.33,74.25,74.33,5700.0,50.3862,50.3997,50.3455,50.3997,5700.0
2007-07-17 12:00:00,74.32,74.33,74.26,74.29,6500.0,50.3929,50.3997,50.3523,50.3726,6500.0
2007-07-17 12:05:00,74.29,74.35,74.29,74.35,3400.0,50.3726,50.4133,50.3726,50.4133,3400.0
2007-07-17 12:10:00,74.37,74.41,74.35,74.36,6400.0,50.4268,50.454,50.4133,50.4201,6400.0
2007-07-17 12:15:00,74.36,74.37,74.27,74.32,8300.0,50.4201,50.4268,50.359,50.3929,8300.0
2007-07-17 12:20:00,74.32,74.42,74.3,74.35,4500.0,50.3929,50.4607,50.3794,50.4133,4500.0
2007-07-17 12:25:00,74.35,74.36,74.25,74.25,8000.0,50.4133,50.4201,50.3455,50.3455,8000.0
2007-07-17 12:30:00,74.25,74.31,74.22,74.25,12100.0,50.3455,50.3862,50.3251,50.3455,12100.0
2007-07-17 12:35:00,74.25,74.28,74.21,74.28,11200.0,50.3455,50.3658,50.3183,50.3658,11200.0
2007-07-17 12:40:00,74.26,74.3,74.25,74.29,6600.0,50.3523,50.3794,50.3455,50.3726,6600.0
2007-07-17 12:45:00,74.28,74.3,74.26,74.3,2900.0,50.3658,50.3794,50.3523,50.3794,2900.0
2007-07-17 12:50:00,74.29,74.3,74.25,74.26,5400.0,50.3726,50.3794,50.3455,50.3523,5400.0
2007-07-17 12:55:00,74.26,74.27,74.25,74.26,3300.0,50.3523,50.359,50.3455,50.3523,3300.0
2007-07-17 13:00:00,74.26,74.31,74.21,74.29,9400.0,50.3523,50.3862,50.3183,50.3726,9400.0
2007-07-17 13:05:00,74.29,74.3,74.28,74.3,7300.0,50.3726,50.3794,50.3658,50.3794,7300.0
2007-07-17 13:10:00,74.3,74.34,74.27,74.3,8900.0,50.3794,50.4065,50.359,50.3794,8900.0
2007-07-17 13:15:00,74.29,74.38,74.29,74.38,3900.0,50.3726,50.4336,50.3726,50.4336,3900.0
2007-07-17 13:20:00,74.38,74.4,74.3,74.32,8600.0,50.4336,50.4472,50.3794,50.3929,8600.0
2007-07-17 13:25:00,74.3,74.33,74.25,74.29,21800.0,50.3794,50.3997,50.3455,50.3726,21800.0
2007-07-17 13:30:00,74.3,74.3,74.29,74.3,4600.0,50.3794,50.3794,50.3726,50.3794,4600.0
2007-07-17 13:35:00,74.3,74.38,74.29,74.38,11100.0,50.3794,50.4336,50.3726,50.4336,11100.0
2007-07-17 13:40:00,74.38,74.39,74.27,74.27,15400.0,50.4336,50.4404,50.359,50.359,15400.0
2007-07-17 13:45:00,74.27,74.34,74.27,74.34,10300.0,50.359,50.4065,50.359,50.4065,10300.0
2007-07-17 13:50:00,74.35,74.38,74.28,74.36,23500.0,50.4133,50.4336,50.3658,50.4201,23500.0
2007-07-17 13:55:00,74.39,74.39,74.3,74.38,9100.0,50.4404,50.4404,50.3794,50.4336,9100.0
2007-07-17 14:00:00,74.39,74.39,74.34,74.35,4000.0,50.4404,50.4404,50.4065,50.4133,4000.0
2007-07-17 14:05:00,74.35,74.41,74.35,74.35,6700.0,50.4133,50.454,50.4133,50.4133,6700.0
2007-07-17 14:10:00,74.35,74.55,74.34,74.55,9600.0,50.4133,50.5489,50.4065,50.5489,9600.0
2007-07-17 14:15:00,74.56,74.57,74.46,74.52,10900.0,50.5557,50.5624,50.4879,50.5285,10900.0
2007-07-17 14:20:00,74.52,74.52,74.47,74.48,5000.0,50.5285,50.5285,50.4946,50.5014,5000.0
2007-07-17 14:25:00,74.51,74.52,74.45,74.52,5300.0,50.5218,50.5285,50.4811,50.5285,5300.0
2007-07-17 14:30:00,74.54,74.58,74.54,74.57,7300.0,50.5421,50.5692,50.5421,50.5624,7300.0
2007-07-17 14:35:00,74.59,74.75,74.59,74.72,19200.0,50.576,50.6845,50.576,50.6642,19200.0
2007-07-17 14:40:00,74.73,74.76,74.61,74.62,11000.0,50.6709,50.6913,50.5896,50.5963,11000.0
2007-07-17 14:45:00,74.62,74.67,74.62,74.64,3500.0,50.5963,50.6303,50.5963,50.6099,3500.0
2007-07-17 14:50:00,74.64,74.67,74.61,74.61,6300.0,50.6099,50.6303,50.5896,50.5896,6300.0
2007-07-17 14:55:00,74.63,74.72,74.62,74.72,3800.0,50.6031,50.6642,50.5963,50.6642,3800.0
2007-07-17 15:00:00,74.71,74.71,74.66,74.69,7600.0,50.6574,50.6574,50.6235,50.6438,7600.0
2007-07-17 15:05:00,74.69,74.73,74.68,74.72,6800.0,50.6438,50.6709,50.637,50.6642,6800.0
2007-07-17 15:10:00,74.71,74.72,74.67,74.68,6500.0,50.6574,50.6642,50.6303,50.637,6500.0
2007-07-17 15:15:00,74.67,74.72,74.67,74.71,6100.0,50.6303,50.6642,50.6303,50.6574,6100.0
2007-07-17 15:20:00,74.7,74.7,74.64,74.67,13500.0,50.6506,50.6506,50.6099,50.6303,13500.0
2007-07-17 15:25:00,74.67,74.68,74.6,74.62,20000.0,50.6303,50.637,50.5828,50.5963,20000.0
2007-07-17 15:30:00,74.62,74.63,74.53,74.53,15200.0,50.5963,50.6031,50.5353,50.5353,15200.0
2007-07-17 15:35:00,74.55,74.58,74.5,74.56,11900.0,50.5489,50.5692,50.515,50.5557,11900.0
2007-07-17 15:40:00,74.54,74.6,74.5,74.55,17500.0,50.5421,50.5828,50.515,50.5489,17500.0
2007-07-17 15:45:00,74.55,74.62,74.54,74.59,12800.0,50.5489,50.5963,50.5421,50.576,12800.0
2007-07-17 15:50:00,74.59,74.59,74.48,74.56,62400.0,50.576,50.576,50.5014,50.5557,62400.0
2007-07-17 15:55:00,74.56,74.61,74.51,74.51,21900.0,50.5557,50.5896,50.5218,50.5218,21900.0
2007-07-18 09:30:00,74.32,74.4,74.3,74.36,51100.0,50.3929,50.4472,50.3794,50.4201,51100.0
2007-07-18 09:35:00,74.37,74.6,74.37,74.5,28400.0,50.4268,50.5828,50.4268,50.515,28400.0
2007-07-18 09:40:00,74.5,74.63,74.48,74.51,24200.0,50.515,50.6031,50.5014,50.5218,24200.0
2007-07-18 09:45:00,74.49,74.72,74.47,74.67,15800.0,50.5082,50.6642,50.4946,50.6303,15800.0
2007-07-18 09:50:00,74.67,74.7,74.54,74.56,17200.0,50.6303,50.6506,50.5421,50.5557,17200.0
2007-07-18 09:55:00,74.59,74.71,74.54,74.66,14700.0,50.576,50.6574,50.5421,50.6235,14700.0
2007-07-18 10:00:00,74.66,74.88,74.63,74.77,28500.0,50.6235,50.7726,50.6031,50.6981,28500.0
2007-07-18 10:05:00,74.79,74.88,74.67,74.81,17600.0,50.7116,50.7726,50.6303,50.7252,17600.0
2007-07-18 10:10:00,74.75,74.86,74.66,74.84,19900.0,50.6845,50.7591,50.6235,50.7455,19900.0
2007-07-18 10:15:00,74.85,74.85,74.68,74.73,14200.0,50.7523,50.7523,50.637,50.6709,14200.0
2007-07-18 10:20:00,74.73,74.75,74.61,74.62,14800.0,50.6709,50.6845,50.5896,50.5963,14800.0
2007-07-18 10:25:00,74.64,74.82,74.64,74.79,10500.0,50.6099,50.732,50.6099,50.7116,10500.0
2007-07-18 10:30:00,74.79,74.81,74.68,74.71,11600.0,50.7116,50.7252,50.637,50.6574,11600.0
2007-07-18 10:35:00,74.7,74.72,74.65,74.69,11300.0,50.6506,50.6642,50.6167,50.6438,11300.0
2007-07-18 10:40:00,74.68,74.71,74.55,74.6,14400.0,50.637,50.6574,50.5489,50.5828,14400.0
2007-07-18 10:45:00,74.58,74.58,74.28,74.31,25800.0,50.5692,50.5692,50.3658,50.3862,25800.0
2007-07-18 10:50:00,74.31,74.45,74.3,74.44,11600.0,50.3862,50.4811,50.3794,50.4743,11600.0
2007-07-18 10:55:00,74.42,74.57,74.42,74.54,12000.0,50.4607,50.5624,50.4607,50.5421,12000.0
2007-07-18 11:00:00,74.52,74.52,74.42,74.48,8900.0,50.5285,50.5285,50.4607,50.5014,8900.0
2007-07-18 11:05:00,74.48,74.57,74.46,74.54,17300.0,50.5014,50.5624,50.4879,50.5421,17300.0
2007-07-18 11:10:00,74.55,74.62,74.53,74.59,14100.0,50.5489,50.5963,50.5353,50.576,14100.0
2007-07-18 11:15:00,74.62,74.66,74.62,74.65,8800.0,50.5963,50.6235,50.5963,50.6167,8800.0
2007-07-18 11:20:00,74.65,74.67,74.61,74.62,16200.0,50.6167,50.6303,50.5896,50.5963,16200.0
2007-07-18 11:25:00,74.6,74.63,74.45,74.49,8000.0,50.5828,50.6031,50.4811,50.5082,8000.0
2007-07-18 11:30:00,74.49,74.5,74.37,74.42,17200.0,50.5082,50.515,50.4268,50.4607,17200.0
2007-07-18 11:35:00,74.42,74.47,74.25,74.35,27200.0,50.4607,50.4946,50.3455,50.4133,27200.0
2007-07-18 11:40:00,74.36,74.57,74.34,74.41,10200.0,50.4201,50.5624,50.4065,50.454,10200.0
2007-07-18 11:45:00,74.41,74.45,74.39,74.4,4300.0,50.454,50.4811,50.4404,50.4472,4300.0
2007-07-18 11:50:00,74.41,74.41,74.3,74.3,10900.0,50.454,50.454,50.3794,50.3794,10900.0
2007-07-18 11:55:00,74.31,74.31,74.25,74.26,10200.0,50.3862,50.3862,50.3455,50.3523,10200.0
2007-07-18 12:00:00,74.28,74.37,74.25,74.35,16000.0,50.3658,50.4268,50.3455,50.4133,16000.0
2007-07-18 12:05:00,74.35,74.39,74.29,74.29,9800.0,50.4133,50.4404,50.3726,50.3726,9800.0
2007-07-18 12:10:00,74.31,74.4,74.3,74.38,12000.0,50.3862,50.4472,50.3794,50.4336,12000.0
2007-07-18 12:15:00,74.39,74.43,74.26,74.28,15800.0,50.4404,50.4675,50.3523,50.3658,15800.0
2007-07-18 12:20:00,74.28,74.29,74.23,74.28,26400.0,50.3658,50.3726,50.3319,50.3658,26400.0
2007-07-18 12:25:00,74.28,74.34,74.26,74.31,8100.0,50.3658,50.4065,50.3523,50.3862,8100.0
2007-07-18 12:30:00,74.31,74.39,74.26,74.36,16100.0,50.3862,50.4404,50.3523,50.4201,16100.0
2007-07-18 12:35:00,74.35,74.36,74.31,74.32,9300.0,50.4133,50.4201,50.3862,50.3929,9300.0
2007-07-18 12:40:00,74.32,74.36,74.32,74.33,7400.0,50.3929,50.4201,50.3929,50.3997,7400.0
2007-07-18 12:45:00,74.33,74.48,74.33,74.48,8500.0,50.3997,50.5014,50.3997,50.5014,8500.0
2007-07-18 12:50:00,74.48,74.52,74.46,74.5,7700.0,50.5014,50.5285,50.4879,50.515,7700.0
2007-07-18 12:55:00,74.48,74.5,74.47,74.48,3400.0,50.5014,50.515,50.4946,50.5014,3400.0
2007-07-18 13:00:00,74.49,74.49,74.44,74.47,8700.0,50.5082,50.5082,50.4743,50.4946,8700.0
2007-07-18 13:05:00,74.45,74.46,74.38,74.4,7900.0,50.4811,50.4879,50.4336,50.4472,7900.0
2007-07-18 13:10:00,74.39,74.43,74.34,74.42,17000.0,50.4404,50.4675,50.4065,50.4607,17000.0
2007-07-18 13:15:00,74.44,74.45,74.38,74.4,16500.0,50.4743,50.4811,50.4336,50.4472,16500.0
2007-07-18 13:20:00,74.39,74.39,74.34,74.34,8300.0,50.4404,50.4404,50.4065,50.4065,8300.0
2007-07-18 13:25:00,74.35,74.39,74.25,74.25,17600.0,50.4133,50.4404,50.3455,50.3455,17600.0
2007-07-18 13:30:00,74.26,74.31,74.22,74.29,12000.0,50.3523,50.3862,50.3251,50.3726,12000.0
2007-07-18 13:35:00,74.29,74.38,74.28,74.38,7000.0,50.3726,50.4336,50.3658,50.4336,7000.0
2007-07-18 13:40:00,74.38,74.38,74.34,74.36,14000.0,50.4336,50.4336,50.4065,50.4201,14000.0
2007-07-18 13:45:00,74.36,74.39,74.3,74.3,16900.0,50.4201,50.4404,50.3794,50.3794,16900.0
2007-07-18 13:50:00,74.28,74.32,74.18,74.19,27900.0,50.3658,50.3929,50.298,50.3048,27900.0
2007-07-18 13:55:00,74.18,74.18,74.13,74.17,10000.0,50.298,50.298,50.2641,50.2912,10000.0
2007-07-18 14:00:00,74.16,74.37,74.16,74.36,12800.0,50.2844,50.4268,50.2844,50.4201,12800.0
2007-07-18 14:05:00,74.37,74.37,74.33,74.33,6800.0,50.4268,50.4268,50.3997,50.3997,6800.0
2007-07-18 14:10:00,74.33,74.38,74.33,74.34,11500.0,50.3997,50.4336,50.3997,50.4065,11500.0
2007-07-18 14:15:00,74.34,74.34,74.16,74.22,15300.0,50.4065,50.4065,50.2844,50.3251,15300.0
2007-07-18 14:20:00,74.2,74.24,74.12,74.24,10900.0,50.3116,50.3387,50.2573,50.3387,10900.0
2007-07-18 14:25:00,74.26,74.3,74.19,74.25,9900.0,50.3523,50.3794,50.3048,50.3455,9900.0
2007-07-18 14:30:00,74.25,74.26,74.19,74.26,7400.0,50.3455,50.3523,50.3048,50.3523,7400.0
2007-07-18 14:35:00,74.27,74.4,74.26,74.36,5800.0,50.359,50.4472,50.3523,50.4201,5800.0
2007-07-18 14:40:00,74.36,74.38,74.23,74.24,49600.0,50.4201,50.4336,50.3319,50.3387,49600.0
2007-07-18 14:45:00,74.21,74.3,74.21,74.22,22400.0,50.3183,50.3794,50.3183,50.3251,22400.0
2007-07-18 14:50:00,74.23,74.34,74.16,74.34,12000.0,50.3319,50.4065,50.2844,50.4065,12000.0
2007-07-18 14:55:00,74.31,74.35,74.29,74.29,11600.0,50.3862,50.4133,50.3726,50.3726,11600.0
2007-07-18 15:00:00,74.28,74.32,74.16,74.2,14000.0,50.3658,50.3929,50.2844,50.3116,14000.0
2007-07-18 15:05:00,74.21,74.32,74.18,74.28,13500.0,50.3183,50.3929,50.298,50.3658,13500.0
2007-07-18 15:10:00,74.29,74.31,74.13,74.15,20800.0,50.3726,50.3862,50.2641,50.2777,20800.0
2007-07-18 15:15:00,74.13,74.19,74.13,74.14,14300.0,50.2641,50.3048,50.2641,50.2709,14300.0
2007-07-18 15:20:00,74.14,74.17,74.0,74.17,30200.0,50.2709,50.2912,50.176,50.2912,30200.0
2007-07-18 15:25:00,74.17,74.27,74.13,74.13,17600.0,50.2912,50.359,50.2641,50.2641,17600.0
2007-07-18 15:30:00,74.13,74.21,74.11,74.18,31600.0,50.2641,50.3183,50.2505,50.298,31600.0
2007-07-18 15:35:00,74.2,74.33,74.2,74.28,22800.0,50.3116,50.3997,50.3116,50.3658,22800.0
2007-07-18 15:40:00,74.27,74.33,74.22,74.28,27700.0,50.359,50.3997,50.3251,50.3658,27700.0
2007-07-18 15:45:00,74.27,74.41,74.21,74.38,31800.0,50.359,50.454,50.3183,50.4336,31800.0
2007-07-18 15:50:00,74.37,74.46,74.36,74.41,36200.0,50.4268,50.4879,50.4201,50.454,36200.0
2007-07-18 15:55:00,74.43,74.43,74.35,74.41,39000.0,50.4675,50.4675,50.4133,50.454,39000.0
2007-07-19 09:30:00,74.51,74.82,74.51,74.69,14400.0,50.5218,50.732,50.5218,50.6438,14400.0
2007-07-19 09:35:00,74.68,75.0,74.54,74.96,16400.0,50.637,50.854,50.5421,50.8269,16400.0
2007-07-19 09:40:00,74.9,75.0,74.89,74.89,24700.0,50.7862,50.854,50.7794,50.7794,24700.0
2007-07-19 09:45:00,74.9,75.0,74.9,75.0,6500.0,50.7862,50.854,50.7862,50.854,6500.0
2007-07-19 09:50:00,74.98,75.0,74.96,74.96,9700.0,50.8404,50.854,50.8269,50.8269,9700.0
2007-07-19 09:55:00,74.96,74.99,74.94,74.95,5600.0,50.8269,50.8472,50.8133,50.8201,5600.0
2007-07-19 10:00:00,74.96,74.99,74.9,74.96,8400.0,50.8269,50.8472,50.7862,50.8269,8400.0
2007-07-19 10:05:00,74.96,74.97,74.89,74.95,6000.0,50.8269,50.8337,50.7794,50.8201,6000.0
2007-07-19 10:10:00,74.95,74.98,74.92,74.93,4800.0,50.8201,50.8404,50.7998,50.8065,4800.0
2007-07-19 10:15:00,74.94,75.07,74.93,75.05,24600.0,50.8133,50.9015,50.8065,50.8879,24600.0
2007-07-19 10:20:00,75.04,75.06,74.76,74.82,21200.0,50.8811,50.8947,50.6913,50.732,21200.0
2007-07-19 10:25:00,74.84,74.93,74.78,74.9,9000.0,50.7455,50.8065,50.7048,50.7862,9000.0
2007-07-19 10:30:00,74.92,74.94,74.85,74.93,6900.0,50.7998,50.8133,50.7523,50.8065,6900.0
2007-07-19 10:35:00,74.95,74.95,74.79,74.86,13700.0,50.8201,50.8201,50.7116,50.7591,13700.0
2007-07-19 10:40:00,74.86,74.92,74.86,74.91,10800.0,50.7591,50.7998,50.7591,50.793,10800.0
2007-07-19 10:45:00,74.91,74.95,74.84,74.94,19100.0,50.793,50.8201,50.7455,50.8133,19100.0
2007-07-19 10:50:00,74.93,75.0,74.92,74.99,9000.0,50.8065,50.854,50.7998,50.8472,9000.0
2007-07-19 10:55:00,75.0,75.04,74.93,75.0,8400.0,50.854,50.8811,50.8065,50.854,8400.0
2007-07-19 11:00:00,75.02,75.13,75.0,75.11,7100.0,50.8676,50.9422,50.854,50.9286,7100.0
2007-07-19 11:05:00,75.11,75.13,75.06,75.07,6300.0,50.9286,50.9422,50.8947,50.9015,6300.0
2007-07-19 11:10:00,75.06,75.11,75.06,75.06,4600.0,50.8947,50.9286,50.8947,50.8947,4600.0
2007-07-19 11:15:00,75.07,75.13,75.01,75.1,8100.0,50.9015,50.9422,50.8608,50.9218,8100.0
2007-07-19 11:20:00,75.1,75.11,75.03,75.03,3000.0,50.9218,50.9286,50.8744,50.8744,3000.0
2007-07-19 11:25:00,75.02,75.06,75.01,75.02,3200.0,50.8676,50.8947,50.8608,50.8676,3200.0
2007-07-19 11:30:00,75.02,75.11,75.02,75.11,3900.0,50.8676,50.9286,50.8676,50.9286,3900.0
2007-07-19 11:35:00,75.09,75.09,75.06,75.08,3500.0,50.915,50.915,50.8947,50.9083,3500.0
2007-07-19 11:40:00,75.07,75.08,75.01,75.03,9700.0,50.9015,50.9083,50.8608,50.8744,9700.0
2007-07-19 11:45:00,75.01,75.08,75.01,75.08,3200.0,50.8608,50.9083,50.8608,50.9083,3200.0
2007-07-19 11:50:00,75.08,75.12,75.08,75.1,4500.0,50.9083,50.9354,50.9083,50.9218,4500.0
2007-07-19 11:55:00,75.11,75.11,75.04,75.07,6200.0,50.9286,50.9286,50.8811,50.9015,6200.0
2007-07-19 12:00:00,75.08,75.1,74.99,75.09,8000.0,50.9083,50.9218,50.8472,50.915,8000.0
2007-07-19 12:05:00,75.1,75.13,75.09,75.1,7300.0,50.9218,50.9422,50.915,50.9218,7300.0
2007-07-19 12:10:00,75.13,75.2,75.09,75.1,16300.0,50.9422,50.9896,50.915,50.9218,16300.0
2007-07-19 12:15:00,75.06,75.11,75.04,75.11,3900.0,50.8947,50.9286,50.8811,50.9286,3900.0
2007-07-19 12:20:00,75.11,75.18,75.1,75.18,2300.0,50.9286,50.9761,50.9218,50.9761,2300.0
2007-07-19 12:25:00,75.18,75.2,75.15,75.15,6400.0,50.9761,50.9896,50.9557,50.9557,6400.0
2007-07-19 12:30:00,75.15,75.16,75.09,75.14,7500.0,50.9557,50.9625,50.915,50.9489,7500.0
2007-07-19 12:35:00,75.15,75.19,75.14,75.17,2100.0,50.9557,50.9828,50.9489,50.9693,2100.0
2007-07-19 12:40:00,75.17,75.17,75.14,75.16,3200.0,50.9693,50.9693,50.9489,50.9625,3200.0
2007-07-19 12:45:00,75.18,75.18,75.12,75.14,2200.0,50.9761,50.9761,50.9354,50.9489,2200.0
2007-07-19 12:50:00,75.15,75.2,75.14,75.2,5200.0,50.9557,50.9896,50.9489,50.9896,5200.0
2007-07-19 12:55:00,75.2,75.23,75.19,75.2,4500.0,50.9896,51.01,50.9828,50.9896,4500.0
2007-07-19 13:00:00,75.23,75.25,75.19,75.19,3800.0,51.01,51.0235,50.9828,50.9828,3800.0
2007-07-19 13:05:00,75.19,75.22,75.13,75.19,5400.0,50.9828,51.0032,50.9422,50.9828,5400.0
2007-07-19 13:10:00,75.23,75.29,75.19,75.23,7500.0,51.01,51.0506,50.9828,51.01,7500.0
2007-07-19 13:15:00,75.25,75.27,75.22,75.23,3400.0,51.0235,51.0371,51.0032,51.01,3400.0
2007-07-19 13:20:00,75.24,75.25,75.22,75.23,3400.0,51.0167,51.0235,51.0032,51.01,3400.0
2007-07-19 13:25:00,75.23,75.23,75.08,75.11,11900.0,51.01,51.01,50.9083,50.9286,11900.0
2007-07-19 13:30:00,75.11,75.12,75.09,75.11,3600.0,50.9286,50.9354,50.915,50.9286,3600.0
2007-07-19 13:35:00,75.12,75.18,75.12,75.18,3400.0,50.9354,50.9761,50.9354,50.9761,3400.0
2007-07-19 13:40:00,75.18,75.2,75.16,75.2,1800.0,50.9761,50.9896,50.9625,50.9896,1800.0
2007-07-19 13:45:00,75.18,75.23,75.17,75.23,4400.0,50.9761,51.01,50.9693,51.01,4400.0
2007-07-19 13:50:00,75.26,75.3,75.15,75.15,10000.0,51.0303,51.0574,50.9557,50.9557,10000.0
2007-07-19 13:55:00,75.15,75.16,75.14,75.16,1400.0,50.9557,50.9625,50.9489,50.9625,1400.0
2007-07-19 14:00:00,75.16,75.16,74.95,75.06,18600.0,50.9625,50.9625,50.8201,50.8947,18600.0
2007-07-19 14:05:00,75.03,75.14,75.0,75.09,7800.0,50.8744,50.9489,50.854,50.915,7800.0
2007-07-19 14:10:00,75.06,75.1,74.92,75.03,15400.0,50.8947,50.9218,50.7998,50.8744,15400.0
2007-07-19 14:15:00,75.07,75.12,75.02,75.08,7400.0,50.9015,50.9354,50.8676,50.9083,7400.0
2007-07-19 14:20:00,75.09,75.22,75.05,75.2,6800.0,50.915,51.0032,50.8879,50.9896,6800.0
2007-07-19 14:25:00,75.18,75.18,75.09,75.1,3400.0,50.9761,50.9761,50.915,50.9218,3400.0
2007-07-19 14:30:00,75.11,75.17,75.1,75.12,4700.0,50.9286,50.9693,50.9218,50.9354,4700.0
2007-07-19 14:35:00,75.13,75.19,75.11,75.17,6000.0,50.9422,50.9828,50.9286,50.9693,6000.0
2007-07-19 14:40:00,75.17,75.18,75.11,75.15,4800.0,50.9693,50.9761,50.9286,50.9557,4800.0
2007-07-19 14:45:00,75.16,75.21,75.09,75.17,5000.0,50.9625,50.9964,50.915,50.9693,5000.0
2007-07-19 14:50:00,75.17,75.22,75.16,75.21,3200.0,50.9693,51.0032,50.9625,50.9964,3200.0
2007-07-19 14:55:00,75.21,75.27,75.19,75.26,6600.0,50.9964,51.0371,50.9828,51.0303,6600.0
2007-07-19 15:00:00,75.25,75.31,75.2,75.29,6900.0,51.0235,51.0642,50.9896,51.0506,6900.0
2007-07-19 15:05:00,75.28,75.38,75.28,75.38,7700.0,51.0439,51.1117,51.0439,51.1117,7700.0
2007-07-19 15:10:00,75.39,75.39,75.34,75.35,6300.0,51.1185,51.1185,51.0845,51.0913,6300.0
2007-07-19 15:15:00,75.35,75.36,75.3,75.31,8100.0,51.0913,51.0981,51.0574,51.0642,8100.0
2007-07-19 15:20:00,75.3,75.38,75.24,75.36,11500.0,51.0574,51.1117,51.0167,51.0981,11500.0
2007-07-19 15:25:00,75.37,75.41,75.36,75.38,19100.0,51.1049,51.132,51.0981,51.1117,19100.0
2007-07-19 15:30:00,75.4,75.41,75.36,75.4,13500.0,51.1252,51.132,51.0981,51.1252,13500.0
2007-07-19 15:35:00,75.4,75.51,75.38,75.51,34100.0,51.1252,51.1998,51.1117,51.1998,34100.0
2007-07-19 15:40:00,75.51,75.6,75.48,75.48,45500.0,51.1998,51.2608,51.1795,51.1795,45500.0
2007-07-19 15:45:00,75.5,75.5,75.41,75.42,12200.0,51.193,51.193,51.132,51.1388,12200.0
2007-07-19 15:50:00,75.41,75.48,75.4,75.46,16000.0,51.132,51.1795,51.1252,51.1659,16000.0
2007-07-19 15:55:00,75.46,75.52,75.45,75.52,26900.0,51.1659,51.2066,51.1591,51.2066,26900.0
2007-07-20 09:35:00,75.16,75.43,75.0,75.1,156700.0,50.9625,51.1456,50.854,50.9218,156700.0
2007-07-20 09:40:00,75.1,75.17,74.91,74.97,8800.0,50.9218,50.9693,50.793,50.8337,8800.0
2007-07-20 09:45:00,74.96,74.98,74.84,74.88,5600.0,50.8269,50.8404,50.7455,50.7726,5600.0
2007-07-20 09:50:00,74.84,74.89,74.69,74.78,20000.0,50.7455,50.7794,50.6438,50.7048,20000.0
2007-07-20 09:55:00,74.74,74.74,74.16,74.4,38300.0,50.6777,50.6777,50.2844,50.4472,38300.0
2007-07-20 10:00:00,74.41,74.41,74.17,74.27,24500.0,50.454,50.454,50.2912,50.359,24500.0
2007-07-20 10:05:00,74.31,74.34,74.17,74.25,10100.0,50.3862,50.4065,50.2912,50.3455,10100.0
2007-07-20 10:10:00,74.26,74.8,74.21,74.26,36300.0,50.3523,50.7184,50.3183,50.3523,36300.0
2007-07-20 10:15:00,74.27,74.27,74.13,74.16,8100.0,50.359,50.359,50.2641,50.2844,8100.0
2007-07-20 10:20:00,74.16,74.17,74.04,74.09,15100.0,50.2844,50.2912,50.2031,50.237,15100.0
2007-07-20 10:25:00,74.09,74.13,73.97,74.0,17400.0,50.237,50.2641,50.1556,50.176,17400.0
2007-07-20 10:30:00,74.0,74.11,73.98,74.07,14500.0,50.176,50.2505,50.1624,50.2234,14500.0
2007-07-20 10:35:00,74.08,74.11,74.0,74.11,11700.0,50.2302,50.2505,50.176,50.2505,11700.0
2007-07-20 10:40:00,74.11,74.16,74.1,74.11,10100.0,50.2505,50.2844,50.2438,50.2505,10100.0
2007-07-20 10:45:00,74.1,74.1,73.86,73.86,11100.0,50.2438,50.2438,50.081,50.081,11100.0
2007-07-20 10:50:00,73.87,73.97,73.82,73.97,11100.0,50.0878,50.1556,50.0539,50.1556,11100.0
2007-07-20 10:55:00,73.95,74.01,73.93,73.93,10600.0,50.1421,50.1827,50.1285,50.1285,10600.0
2007-07-20 11:00:00,73.92,74.0,73.9,73.99,8700.0,50.1217,50.176,50.1082,50.1692,8700.0
2007-07-20 11:05:00,73.98,74.0,73.88,73.93,13500.0,50.1624,50.176,50.0946,50.1285,13500.0
2007-07-20 11:10:00,73.93,73.94,73.84,73.92,13500.0,50.1285,50.1353,50.0675,50.1217,13500.0
2007-07-20 11:15:00,73.91,73.91,73.67,73.68,16700.0,50.1149,50.1149,49.9522,49.959,16700.0
2007-07-20 11:20:00,73.65,73.66,73.48,73.54,27900.0,49.9386,49.9454,49.8234,49.8641,27900.0
2007-07-20 11:25:00,73.54,73.59,73.47,73.54,16000.0,49.8641,49.898,49.8166,49.8641,16000.0
2007-07-20 11:30:00,73.55,73.6,73.54,73.58,7200.0,49.8708,49.9047,49.8641,49.8912,7200.0
2007-07-20 11:35:00,73.59,73.6,73.45,73.48,46600.0,49.898,49.9047,49.803,49.8234,46600.0
2007-07-20 11:40:00,73.43,73.54,73.39,73.45,10200.0,49.7895,49.8641,49.7623,49.803,10200.0
2007-07-20 11:45:00,73.45,73.56,73.43,73.54,5800.0,49.803,49.8776,49.7895,49.8641,5800.0
2007-07-20 11:50:00,73.51,73.53,73.41,73.5,12000.0,49.8437,49.8573,49.7759,49.8369,12000.0
2007-07-20 11:55:00,73.52,73.53,73.4,73.4,6100.0,49.8505,49.8573,49.7691,49.7691,6100.0
2007-07-20 12:00:00,73.43,73.46,73.39,73.43,13700.0,49.7895,49.8098,49.7623,49.7895,13700.0
2007-07-20 12:05:00,73.43,73.56,73.43,73.49,15100.0,49.7895,49.8776,49.7895,49.8301,15100.0
2007-07-20 12:10:00,73.49,73.53,73.48,73.52,6400.0,49.8301,49.8573,49.8234,49.8505,6400.0
2007-07-20 12:15:00,73.49,73.49,73.4,73.43,4600.0,49.8301,49.8301,49.7691,49.7895,4600.0
2007-07-20 12:20:00,73.43,73.56,73.43,73.54,9700.0,49.7895,49.8776,49.7895,49.8641,9700.0
2007-07-20 12:25:00,73.52,73.65,73.51,73.65,18200.0,49.8505,49.9386,49.8437,49.9386,18200.0
2007-07-20 12:30:00,73.7,73.77,73.67,73.75,10500.0,49.9725,50.02,49.9522,50.0064,10500.0
2007-07-20 12:35:00,73.73,73.76,73.68,73.7,14800.0,49.9929,50.0132,49.959,49.9725,14800.0
2007-07-20 12:40:00,73.69,73.69,73.48,73.48,18000.0,49.9658,49.9658,49.8234,49.8234,18000.0
2007-07-20 12:45:00,73.47,73.5,73.42,73.43,11000.0,49.8166,49.8369,49.7827,49.7895,11000.0
2007-07-20 12:50:00,73.43,73.5,73.39,73.47,8600.0,49.7895,49.8369,49.7623,49.8166,8600.0
2007-07-20 12:55:00,73.47,73.5,73.3,73.33,10300.0,49.8166,49.8369,49.7013,49.7217,10300.0
2007-07-20 13:00:00,73.34,73.45,73.3,73.32,14600.0,49.7284,49.803,49.7013,49.7149,14600.0
2007-07-20 13:05:00,73.34,73.45,73.33,73.44,10100.0,49.7284,49.803,49.7217,49.7962,10100.0
2007-07-20 13:10:00,73.46,73.47,73.43,73.45,7800.0,49.8098,49.8166,49.7895,49.803,7800.0
2007-07-20 13:15:00,73.47,73.52,73.45,73.52,20500.0,49.8166,49.8505,49.803,49.8505,20500.0
2007-07-20 13:20:00,73.51,73.51,73.39,73.49,9200.0,49.8437,49.8437,49.7623,49.8301,9200.0
2007-07-20 13:25:00,73.49,73.5,73.37,73.38,19300.0,49.8301,49.8369,49.7488,49.7556,19300.0
2007-07-20 13:30:00,73.38,73.43,73.36,73.43,7100.0,49.7556,49.7895,49.742,49.7895,7100.0
2007-07-20 13:35:00,73.43,73.55,73.43,73.54,22600.0,49.7895,49.8708,49.7895,49.8641,22600.0
2007-07-20 13:40:00,73.54,73.54,73.45,73.49,16300.0,49.8641,49.8641,49.803,49.8301,16300.0
2007-07-20 13:45:00,73.49,73.51,73.4,73.5,12000.0,49.8301,49.8437,49.7691,49.8369,12000.0
2007-07-20 13:50:00,73.5,73.54,73.42,73.42,16200.0,49.8369,49.8641,49.7827,49.7827,16200.0
2007-07-20 13:55:00,73.43,73.5,73.32,73.39,15900.0,49.7895,49.8369,49.7149,49.7623,15900.0
2007-07-20 14:00:00,73.39,73.39,73.2,73.39,21000.0,49.7623,49.7623,49.6335,49.7623,21000.0
2007-07-20 14:05:00,73.4,73.63,73.4,73.58,26300.0,49.7691,49.9251,49.7691,49.8912,26300.0
2007-07-20 14:10:00,73.57,73.59,73.47,73.49,16100.0,49.8844,49.898,49.8166,49.8301,16100.0
2007-07-20 14:15:00,73.47,73.58,73.4,73.53,19600.0,49.8166,49.8912,49.7691,49.8573,19600.0
2007-07-20 14:20:00,73.55,73.68,73.5,73.52,21600.0,49.8708,49.959,49.8369,49.8505,21600.0
2007-07-20 14:25:00,73.52,73.55,73.43,73.45,13100.0,49.8505,49.8708,49.7895,49.803,13100.0
2007-07-20 14:30:00,73.45,73.51,73.36,73.46,18700.0,49.803,49.8437,49.742,49.8098,18700.0
2007-07-20 14:35:00,73.45,73.5,73.34,73.48,58200.0,49.803,49.8369,49.7284,49.8234,58200.0
2007-07-20 14:40:00,73.46,73.52,73.41,73.45,16200.0,49.8098,49.8505,49.7759,49.803,16200.0
2007-07-20 14:45:00,73.46,73.49,73.37,73.49,15000.0,49.8098,49.8301,49.7488,49.8301,15000.0
2007-07-20 14:50:00,73.5,73.5,73.4,73.44,12800.0,49.8369,49.8369,49.7691,49.7962,12800.0
2007-07-20 14:55:00,73.45,73.51,73.42,73.49,19800.0,49.803,49.8437,49.7827,49.8301,19800.0
2007-07-20 15:00:00,73.46,73.52,73.43,73.52,24400.0,49.8098,49.8505,49.7895,49.8505,24400.0
2007-07-20 15:05:00,73.52,73.52,73.36,73.39,18900.0,49.8505,49.8505,49.742,49.7623,18900.0
2007-07-20 15:10:00,73.39,73.4,73.3,73.32,14900.0,49.7623,49.7691,49.7013,49.7149,14900.0
2007-07-20 15:15:00,73.3,73.4,73.3,73.4,9600.0,49.7013,49.7691,49.7013,49.7691,9600.0
2007-07-20 15:20:00,73.4,73.46,73.34,73.43,12600.0,49.7691,49.8098,49.7284,49.7895,12600.0
2007-07-20 15:25:00,73.44,73.48,73.43,73.44,11400.0,49.7962,49.8234,49.7895,49.7962,11400.0
2007-07-20 15:30:00,73.43,73.46,73.24,73.24,31400.0,49.7895,49.8098,49.6606,49.6606,31400.0
2007-07-20 15:35:00,73.24,73.3,73.19,73.23,34800.0,49.6606,49.7013,49.6267,49.6539,34800.0
2007-07-20 15:40:00,73.23,73.37,73.2,73.36,27400.0,49.6539,49.7488,49.6335,49.742,27400.0
2007-07-20 15:45:00,73.36,73.41,73.32,73.38,39300.0,49.742,49.7759,49.7149,49.7556,39300.0
2007-07-20 15:50:00,73.38,73.41,73.16,73.22,52400.0,49.7556,49.7759,49.6064,49.6471,52400.0
2007-07-20 15:55:00,73.23,73.31,73.2,73.26,34400.0,49.6539,49.7081,49.6335,49.6742,34400.0
2007-07-23 09:30:00,73.89,74.0,73.68,73.96,28500.0,50.1014,50.176,49.959,50.1488,28500.0
2007-07-23 09:35:00,74.05,74.05,73.87,73.87,27100.0,50.2099,50.2099,50.0878,50.0878,27100.0
2007-07-23 09:40:00,73.88,73.93,73.74,73.85,17700.0,50.0946,50.1285,49.9997,50.0742,17700.0
2007-07-23 09:45:00,73.81,73.93,73.78,73.89,22800.0,50.0471,50.1285,50.0268,50.1014,22800.0
2007-07-23 09:50:00,73.86,73.97,73.84,73.95,23600.0,50.081,50.1556,50.0675,50.1421,23600.0
2007-07-23 09:55:00,73.95,73.97,73.89,73.95,12800.0,50.1421,50.1556,50.1014,50.1421,12800.0
2007-07-23 10:00:00,73.95,74.2,73.94,74.19,38800.0,50.1421,50.3116,50.1353,50.3048,38800.0
2007-07-23 10:05:00,74.21,74.21,74.13,74.13,24600.0,50.3183,50.3183,50.2641,50.2641,24600.0
2007-07-23 10:10:00,74.13,74.18,74.06,74.06,11100.0,50.2641,50.298,50.2166,50.2166,11100.0
2007-07-23 10:15:00,74.06,74.17,74.01,74.01,18500.0,50.2166,50.2912,50.1827,50.1827,18500.0
2007-07-23 10:20:00,74.01,74.13,73.94,74.13,15400.0,50.1827,50.2641,50.1353,50.2641,15400.0
2007-07-23 10:25:00,74.12,74.13,73.97,74.06,11400.0,50.2573,50.2641,50.1556,50.2166,11400.0
2007-07-23 10:30:00,74.05,74.25,74.05,74.22,13700.0,50.2099,50.3455,50.2099,50.3251,13700.0
2007-07-23 10:35:00,74.22,74.25,74.16,74.24,22000.0,50.3251,50.3455,50.2844,50.3387,22000.0
2007-07-23 10:40:00,74.22,74.33,74.19,74.32,15800.0,50.3251,50.3997,50.3048,50.3929,15800.0
2007-07-23 10:45:00,74.31,74.5,74.3,74.46,28300.0,50.3862,50.515,50.3794,50.4879,28300.0
2007-07-23 10:50:00,74.45,74.48,74.44,74.45,18500.0,50.4811,50.5014,50.4743,50.4811,18500.0
2007-07-23 10:55:00,74.44,74.55,74.37,74.43,20100.0,50.4743,50.5489,50.4268,50.4675,20100.0
2007-07-23 11:00:00,74.42,74.47,74.34,74.34,8900.0,50.4607,50.4946,50.4065,50.4065,8900.0
2007-07-23 11:05:00,74.37,74.39,74.33,74.33,8300.0,50.4268,50.4404,50.3997,50.3997,8300.0
2007-07-23 11:10:00,74.33,74.36,74.2,74.28,17700.0,50.3997,50.4201,50.3116,50.3658,17700.0
2007-07-23 11:15:00,74.28,74.3,74.25,74.27,12700.0,50.3658,50.3794,50.3455,50.359,12700.0
2007-07-23 11:20:00,74.27,74.33,74.25,74.25,18500.0,50.359,50.3997,50.3455,50.3455,18500.0
2007-07-23 11:25:00,74.25,74.3,74.16,74.16,30000.0,50.3455,50.3794,50.2844,50.2844,30000.0
2007-07-23 11:30:00,74.15,74.24,74.15,74.16,14400.0,50.2777,50.3387,50.2777,50.2844,14400.0
2007-07-23 11:35:00,74.16,74.19,74.1,74.1,19300.0,50.2844,50.3048,50.2438,50.2438,19300.0
2007-07-23 11:40:00,74.1,74.16,74.01,74.16,20000.0,50.2438,50.2844,50.1827,50.2844,20000.0
2007-07-23 11:45:00,74.17,74.2,73.99,74.04,21000.0,50.2912,50.3116,50.1692,50.2031,21000.0
2007-07-23 11:50:00,74.04,74.12,73.95,74.1,18800.0,50.2031,50.2573,50.1421,50.2438,18800.0
2007-07-23 11:55:00,74.08,74.1,73.88,73.92,38600.0,50.2302,50.2438,50.0946,50.1217,38600.0
2007-07-23 12:00:00,73.89,73.91,73.78,73.87,12900.0,50.1014,50.1149,50.0268,50.0878,12900.0
2007-07-23 12:05:00,73.87,74.03,73.87,74.02,15900.0,50.0878,50.1963,50.0878,50.1895,15900.0
2007-07-23 12:10:00,74.02,74.21,73.99,74.17,28400.0,50.1895,50.3183,50.1692,50.2912,28400.0
2007-07-23 12:15:00,74.16,74.21,74.07,74.07,18800.0,50.2844,50.3183,50.2234,50.2234,18800.0
2007-07-23 12:20:00,74.07,74.07,73.88,73.91,15700.0,50.2234,50.2234,50.0946,50.1149,15700.0
2007-07-23 12:25:00,73.89,73.97,73.65,73.72,52300.0,50.1014,50.1556,49.9386,49.9861,52300.0
2007-07-23 12:30:00,73.73,73.74,73.61,73.72,22500.0,49.9929,49.9997,49.9115,49.9861,22500.0
2007-07-23 12:35:00,73.72,73.73,73.66,73.69,10700.0,49.9861,49.9929,49.9454,49.9658,10700.0
2007-07-23 12:40:00,73.7,73.71,73.6,73.65,20400.0,49.9725,49.9793,49.9047,49.9386,20400.0
2007-07-23 12:45:00,73.64,73.66,73.61,73.64,7700.0,49.9319,49.9454,49.9115,49.9319,7700.0
2007-07-23 12:50:00,73.63,73.74,73.63,73.72,13900.0,49.9251,49.9997,49.9251,49.9861,13900.0
2007-07-23 12:55:00,73.72,73.72,73.61,73.62,17500.0,49.9861,49.9861,49.9115,49.9183,17500.0
2007-07-23 13:00:00,73.63,73.66,73.49,73.5,15800.0,49.9251,49.9454,49.8301,49.8369,15800.0
2007-07-23 13:05:00,73.49,73.57,73.49,73.5,25800.0,49.8301,49.8844,49.8301,49.8369,25800.0
2007-07-23 13:10:00,73.5,73.53,73.4,73.45,14600.0,49.8369,49.8573,49.7691,49.803,14600.0
2007-07-23 13:15:00,73.44,73.51,73.4,73.49,7600.0,49.7962,49.8437,49.7691,49.8301,7600.0
2007-07-23 13:20:00,73.47,73.53,73.45,73.52,9400.0,49.8166,49.8573,49.803,49.8505,9400.0
2007-07-23 13:25:00,73.52,73.54,73.42,73.45,22800.0,49.8505,49.8641,49.7827,49.803,22800.0
2007-07-23 13:30:00,73.43,73.51,73.42,73.51,9200.0,49.7895,49.8437,49.7827,49.8437,9200.0
2007-07-23 13:35:00,73.49,73.54,73.4,73.54,12600.0,49.8301,49.8641,49.7691,49.8641,12600.0
2007-07-23 13:40:00,73.51,73.55,73.47,73.47,11100.0,49.8437,49.8708,49.8166,49.8166,11100.0
2007-07-23 13:45:00,73.47,73.55,73.46,73.51,12200.0,49.8166,49.8708,49.8098,49.8437,12200.0
2007-07-23 13:50:00,73.51,73.55,73.39,73.47,25600.0,49.8437,49.8708,49.7623,49.8166,25600.0
2007-07-23 13:55:00,73.47,73.48,73.38,73.43,12600.0,49.8166,49.8234,49.7556,49.7895,12600.0
2007-07-23 14:00:00,73.44,73.49,73.38,73.47,20200.0,49.7962,49.8301,49.7556,49.8166,20200.0
2007-07-23 14:05:00,73.46,73.48,73.38,73.45,24500.0,49.8098,49.8234,49.7556,49.803,24500.0
2007-07-23 14:10:00,73.44,73.47,73.38,73.41,22000.0,49.7962,49.8166,49.7556,49.7759,22000.0
2007-07-23 14:15:00,73.41,73.44,73.4,73.42,21200.0,49.7759,49.7962,49.7691,49.7827,21200.0
2007-07-23 14:20:00,73.41,73.43,73.34,73.39,18000.0,49.7759,49.7895,49.7284,49.7623,18000.0
2007-07-23 14:25:00,73.39,73.4,73.27,73.32,22000.0,49.7623,49.7691,49.681,49.7149,22000.0
2007-07-23 14:30:00,73.32,73.42,73.24,73.24,41700.0,49.7149,49.7827,49.6606,49.6606,41700.0
2007-07-23 14:35:00,73.25,73.33,73.24,73.29,20900.0,49.6674,49.7217,49.6606,49.6945,20900.0
2007-07-23 14:40:00,73.27,73.31,73.26,73.3,19500.0,49.681,49.7081,49.6742,49.7013,19500.0
2007-07-23 14:45:00,73.28,73.36,73.28,73.31,24900.0,49.6878,49.742,49.6878,49.7081,24900.0
2007-07-23 14:50:00,73.31,73.35,73.18,73.18,19800.0,49.7081,49.7352,49.62,49.62,19800.0
2007-07-23 14:55:00,73.18,73.3,73.18,73.23,15200.0,49.62,49.7013,49.62,49.6539,15200.0
2007-07-23 15:00:00,73.24,73.27,73.05,73.07,47900.0,49.6606,49.681,49.5318,49.5454,47900.0
2007-07-23 15:05:00,73.07,73.1,73.0,73.03,30100.0,49.5454,49.5657,49.4979,49.5182,30100.0
2007-07-23 15:10:00,73.0,73.03,72.9,73.0,26500.0,49.4979,49.5182,49.4301,49.4979,26500.0
2007-07-23 15:15:00,72.97,73.03,72.93,73.0,15700.0,49.4776,49.5182,49.4504,49.4979,15700.0
2007-07-23 15:20:00,72.96,73.09,72.93,73.06,22200.0,49.4708,49.5589,49.4504,49.5386,22200.0
2007-07-23 15:25:00,73.06,73.07,72.92,72.98,35300.0,49.5386,49.5454,49.4437,49.4843,35300.0
2007-07-23 15:30:00,72.98,73.0,72.87,72.93,37800.0,49.4843,49.4979,49.4098,49.4504,37800.0
2007-07-23 15:35:00,72.91,72.91,72.78,72.8,40900.0,49.4369,49.4369,49.3487,49.3623,40900.0
2007-07-23 15:40:00,72.8,72.85,72.73,72.75,54200.0,49.3623,49.3962,49.3148,49.3284,54200.0
2007-07-23 15:45:00,72.73,72.73,72.56,72.64,54700.0,49.3148,49.3148,49.1996,49.2538,54700.0
2007-07-23 15:50:00,72.63,72.73,72.48,72.5,86200.0,49.247,49.3148,49.1453,49.1589,86200.0
2007-07-23 15:55:00,72.5,72.65,72.49,72.62,132400.0,49.1589,49.2606,49.1521,49.2402,132400.0
2007-07-24 09:35:00,72.96,72.96,72.15,72.27,66000.0,49.4708,49.4708,48.9216,49.0029,66000.0
2007-07-24 09:40:00,72.27,72.38,72.26,72.33,53200.0,49.0029,49.0775,48.9961,49.0436,53200.0
2007-07-24 09:45:00,72.33,72.43,72.3,72.37,38600.0,49.0436,49.1114,49.0233,49.0707,38600.0
2007-07-24 09:50:00,72.37,72.4,72.32,72.33,20900.0,49.0707,49.0911,49.0368,49.0436,20900.0
2007-07-24 09:55:00,72.32,72.34,72.12,72.3,102800.0,49.0368,49.0504,48.9012,49.0233,102800.0
2007-07-24 10:00:00,72.3,72.33,71.84,71.88,30500.0,49.0233,49.0436,48.7114,48.7385,30500.0
2007-07-24 10:05:00,71.89,71.96,71.52,71.54,71600.0,48.7453,48.7927,48.4944,48.5079,71600.0
2007-07-24 10:10:00,71.54,71.56,71.07,71.32,77500.0,48.5079,48.5215,48.1893,48.3588,77500.0
2007-07-24 10:15:00,71.36,71.82,71.36,71.72,20900.0,48.3859,48.6978,48.3859,48.63,20900.0
2007-07-24 10:20:00,71.71,71.76,71.56,71.58,42900.0,48.6232,48.6571,48.5215,48.5351,42900.0
2007-07-24 10:25:00,71.62,71.66,71.58,71.65,10600.0,48.5622,48.5893,48.5351,48.5825,10600.0
2007-07-24 10:30:00,71.63,71.71,71.63,71.69,12700.0,48.569,48.6232,48.569,48.6097,12700.0
2007-07-24 10:35:00,71.7,71.77,71.67,71.75,31200.0,48.6164,48.6639,48.5961,48.6503,31200.0
2007-07-24 10:40:00,71.76,71.81,71.75,71.8,18200.0,48.6571,48.691,48.6503,48.6842,18200.0
2007-07-24 10:45:00,71.79,71.82,71.72,71.76,27600.0,48.6775,48.6978,48.63,48.6571,27600.0
2007-07-24 10:50:00,71.76,71.76,71.65,71.7,23700.0,48.6571,48.6571,48.5825,48.6164,23700.0
2007-07-24 10:55:00,71.7,71.73,71.56,71.68,40800.0,48.6164,48.6368,48.5215,48.6029,40800.0
2007-07-24 11:00:00,71.69,71.69,71.44,71.44,42300.0,48.6097,48.6097,48.4401,48.4401,42300.0
2007-07-24 11:05:00,71.44,71.47,71.23,71.4,41900.0,48.4401,48.4605,48.2977,48.413,41900.0
2007-07-24 11:10:00,71.4,71.42,71.35,71.4,34400.0,48.413,48.4266,48.3791,48.413,34400.0
2007-07-24 11:15:00,71.42,71.42,70.96,70.97,58500.0,48.4266,48.4266,48.1147,48.1215,58500.0
2007-07-24 11:20:00,70.96,71.18,70.96,71.14,33700.0,48.1147,48.2638,48.1147,48.2367,33700.0
2007-07-24 11:25:00,71.14,71.22,71.02,71.19,28400.0,48.2367,48.291,48.1554,48.2706,28400.0
2007-07-24 11:30:00,71.22,71.22,70.82,70.9,44100.0,48.291,48.291,48.0197,48.074,44100.0
2007-07-24 11:35:00,70.91,70.92,70.84,70.92,30900.0,48.0808,48.0876,48.0333,48.0876,30900.0
2007-07-24 11:40:00,70.92,70.94,70.57,70.72,61700.0,48.0876,48.1011,47.8502,47.9519,61700.0
2007-07-24 11:45:00,70.73,70.74,70.39,70.67,49400.0,47.9587,47.9655,47.7282,47.918,49400.0
2007-07-24 11:50:00,70.7,70.72,70.51,70.6,29600.0,47.9384,47.9519,47.8096,47.8706,29600.0
2007-07-24 11:55:00,70.61,70.63,70.51,70.63,36300.0,47.8774,47.8909,47.8096,47.8909,36300.0
2007-07-24 12:00:00,70.6,70.62,70.44,70.45,25500.0,47.8706,47.8841,47.7621,47.7689,25500.0
2007-07-24 12:05:00,70.46,70.55,70.24,70.27,57500.0,47.7756,47.8367,47.6265,47.6468,57500.0
2007-07-24 12:10:00,70.25,70.4,70.13,70.35,62500.0,47.6333,47.735,47.5519,47.7011,62500.0
2007-07-24 12:15:00,70.36,70.39,69.75,69.8,90800.0,47.7078,47.7282,47.2942,47.3281,90800.0
2007-07-24 12:20:00,69.79,69.88,69.61,69.8,86600.0,47.3214,47.3824,47.1993,47.3281,86600.0
2007-07-24 12:25:00,69.85,70.09,69.8,70.04,28200.0,47.362,47.5248,47.3281,47.4909,28200.0
2007-07-24 12:30:00,70.04,70.38,70.04,70.34,38200.0,47.4909,47.7214,47.4909,47.6943,38200.0
2007-07-24 12:35:00,70.35,70.4,70.25,70.34,20300.0,47.7011,47.735,47.6333,47.6943,20300.0
2007-07-24 12:40:00,70.29,70.44,70.28,70.36,15500.0,47.6604,47.7621,47.6536,47.7078,15500.0
2007-07-24 12:45:00,70.36,70.41,70.23,70.3,50800.0,47.7078,47.7417,47.6197,47.6672,50800.0
2007-07-24 12:50:00,70.28,70.41,70.28,70.37,25100.0,47.6536,47.7417,47.6536,47.7146,25100.0
2007-07-24 12:55:00,70.38,70.38,70.12,70.2,62900.0,47.7214,47.7214,47.5451,47.5994,62900.0
2007-07-24 13:00:00,70.2,70.39,70.2,70.39,227800.0,47.5994,47.7282,47.5994,47.7282,227800.0
2007-07-24 13:05:00,70.38,70.64,70.35,70.57,37600.0,47.7214,47.8977,47.7011,47.8502,37600.0
2007-07-24 13:10:00,70.56,70.82,70.56,70.78,44600.0,47.8435,48.0197,47.8435,47.9926,44600.0
2007-07-24 13:15:00,70.78,71.31,70.75,71.05,58600.0,47.9926,48.352,47.9723,48.1757,58600.0
2007-07-24 13:20:00,71.07,71.09,70.97,71.08,19000.0,48.1893,48.2028,48.1215,48.196,19000.0
2007-07-24 13:25:00,71.08,71.12,70.91,70.94,47300.0,48.196,48.2232,48.0808,48.1011,47300.0
2007-07-24 13:30:00,70.92,70.98,70.73,70.98,56200.0,48.0876,48.1282,47.9587,48.1282,56200.0
2007-07-24 13:35:00,71.03,71.12,70.93,70.96,12800.0,48.1621,48.2232,48.0943,48.1147,12800.0
2007-07-24 13:40:00,70.95,71.03,70.82,70.82,19400.0,48.1079,48.1621,48.0197,48.0197,19400.0
2007-07-24 13:45:00,70.85,70.85,70.7,70.76,25700.0,48.0401,48.0401,47.9384,47.9791,25700.0
2007-07-24 13:50:00,70.8,70.92,70.71,70.89,24500.0,48.0062,48.0876,47.9452,48.0672,24500.0
2007-07-24 13:55:00,70.91,71.0,70.87,70.99,12600.0,48.0808,48.1418,48.0536,48.135,12600.0
2007-07-24 14:00:00,70.98,71.12,70.91,71.05,20700.0,48.1282,48.2232,48.0808,48.1757,20700.0
2007-07-24 14:05:00,71.08,71.32,71.03,71.29,28500.0,48.196,48.3588,48.1621,48.3384,28500.0
2007-07-24 14:10:00,71.27,71.41,71.21,71.36,14600.0,48.3249,48.4198,48.2842,48.3859,14600.0
2007-07-24 14:15:00,71.32,71.37,71.19,71.24,16600.0,48.3588,48.3927,48.2706,48.3045,16600.0
2007-07-24 14:20:00,71.24,71.4,71.22,71.34,19700.0,48.3045,48.413,48.291,48.3723,19700.0
2007-07-24 14:25:00,71.37,71.5,71.32,71.49,13400.0,48.3927,48.4808,48.3588,48.474,13400.0
2007-07-24 14:30:00,71.48,71.56,71.47,71.56,17400.0,48.4673,48.5215,48.4605,48.5215,17400.0
2007-07-24 14:35:00,71.54,71.63,71.41,71.41,29900.0,48.5079,48.569,48.4198,48.4198,29900.0
2007-07-24 14:40:00,71.4,71.52,71.25,71.41,23900.0,48.413,48.4944,48.3113,48.4198,23900.0
2007-07-24 14:45:00,71.4,71.6,71.26,71.57,20000.0,48.413,48.5486,48.3181,48.5283,20000.0
2007-07-24 14:50:00,71.57,71.64,71.48,71.5,13200.0,48.5283,48.5758,48.4673,48.4808,13200.0
2007-07-24 14:55:00,71.49,71.5,71.31,71.36,15100.0,48.474,48.4808,48.352,48.3859,15100.0
2007-07-24 15:00:00,71.37,71.4,71.21,71.31,20900.0,48.3927,48.413,48.2842,48.352,20900.0
2007-07-24 15:05:00,71.27,71.45,71.06,71.06,29700.0,48.3249,48.4469,48.1825,48.1825,29700.0
2007-07-24 15:10:00,71.06,71.2,70.89,71.05,29200.0,48.1825,48.2774,48.0672,48.1757,29200.0
2007-07-24 15:15:00,71.01,71.27,70.96,71.14,25800.0,48.1486,48.3249,48.1147,48.2367,25800.0
2007-07-24 15:20:00,71.15,71.19,70.93,71.05,20000.0,48.2435,48.2706,48.0943,48.1757,20000.0
2007-07-24 15:25:00,71.04,71.06,70.8,70.8,31100.0,48.1689,48.1825,48.0062,48.0062,31100.0
2007-07-24 15:30:00,70.8,70.89,70.72,70.84,22900.0,48.0062,48.0672,47.9519,48.0333,22900.0
2007-07-24 15:35:00,70.85,70.89,70.73,70.81,22700.0,48.0401,48.0672,47.9587,48.013,22700.0
2007-07-24 15:40:00,70.82,70.92,70.7,70.7,29600.0,48.0197,48.0876,47.9384,47.9384,29600.0
2007-07-24 15:45:00,70.74,70.91,70.71,70.87,28200.0,47.9655,48.0808,47.9452,48.0536,28200.0
2007-07-24 15:50:00,70.87,70.87,70.68,70.68,40300.0,48.0536,48.0536,47.9248,47.9248,40300.0
2007-07-24 15:55:00,70.7,70.81,70.67,70.81,32200.0,47.9384,48.013,47.918,48.013,32200.0
2007-07-25 09:30:00,72.05,73.03,72.0,72.68,167300.0,48.8538,49.5182,48.8198,49.2809,167300.0
2007-07-25 09:35:00,72.73,72.96,72.6,72.64,91700.0,49.3148,49.4708,49.2267,49.2538,91700.0
2007-07-25 09:40:00,72.66,73.34,72.66,72.99,145400.0,49.2674,49.7284,49.2674,49.4911,145400.0
2007-07-25 09:45:00,73.0,74.14,72.99,74.0,154200.0,49.4979,50.2709,49.4911,50.176,154200.0
2007-07-25 09:50:00,74.0,74.85,73.94,74.5,156600.0,50.176,50.7523,50.1353,50.515,156600.0
2007-07-25 09:55:00,74.5,74.84,74.1,74.25,76100.0,50.515,50.7455,50.2438,50.3455,76100.0
2007-07-25 10:00:00,74.25,74.38,73.78,73.88,63300.0,50.3455,50.4336,50.0268,50.0946,63300.0
2007-07-25 10:05:00,73.89,74.0,73.4,73.86,132600.0,50.1014,50.176,49.7691,50.081,132600.0
2007-07-25 10:10:00,73.82,73.88,73.56,73.66,56900.0,50.0539,50.0946,49.8776,49.9454,56900.0
2007-07-25 10:15:00,73.66,73.7,72.83,72.84,99200.0,49.9454,49.9725,49.3826,49.3894,99200.0
2007-07-25 10:20:00,72.75,73.08,72.38,72.67,77100.0,49.3284,49.5521,49.0775,49.2741,77100.0
2007-07-25 10:25:00,72.68,72.73,72.32,72.37,41400.0,49.2809,49.3148,49.0368,49.0707,41400.0
2007-07-25 10:30:00,72.35,72.45,71.88,72.24,48700.0,49.0572,49.125,48.7385,48.9826,48700.0
2007-07-25 10:35:00,72.3,74.2,71.07,71.19,82000.0,49.0233,50.3116,48.1893,48.2706,82000.0
2007-07-25 10:40:00,71.19,74.2,70.79,71.17,85600.0,48.2706,50.3116,47.9994,48.2571,85600.0
2007-07-25 10:45:00,71.17,71.74,70.74,70.83,44500.0,48.2571,48.6436,47.9655,48.0265,44500.0
2007-07-25 10:50:00,70.93,71.15,70.67,70.75,81600.0,48.0943,48.2435,47.918,47.9723,81600.0
2007-07-25 10:55:00,70.8,71.2,70.75,71.2,83200.0,48.0062,48.2774,47.9723,48.2774,83200.0
2007-07-25 11:00:00,71.2,72.08,71.06,72.0,54000.0,48.2774,48.8741,48.1825,48.8198,54000.0
2007-07-25 11:05:00,72.0,72.17,71.79,72.07,64600.0,48.8198,48.9351,48.6775,48.8673,64600.0
2007-07-25 11:10:00,72.03,72.1,71.99,72.0,44400.0,48.8402,48.8877,48.8131,48.8198,44400.0
2007-07-25 11:15:00,72.01,72.08,71.95,72.02,89500.0,48.8266,48.8741,48.7859,48.8334,89500.0
2007-07-25 11:20:00,71.99,72.19,71.96,72.1,71800.0,48.8131,48.9487,48.7927,48.8877,71800.0
2007-07-25 11:25:00,72.13,72.61,72.12,72.5,63100.0,48.908,49.2335,48.9012,49.1589,63100.0
2007-07-25 11:30:00,72.52,72.74,72.42,72.42,78400.0,49.1724,49.3216,49.1046,49.1046,78400.0
2007-07-25 11:35:00,72.4,72.51,72.26,72.5,30100.0,49.0911,49.1657,48.9961,49.1589,30100.0
2007-07-25 11:40:00,72.5,72.52,72.41,72.42,26700.0,49.1589,49.1724,49.0979,49.1046,26700.0
2007-07-25 11:45:00,72.44,72.57,72.39,72.44,45500.0,49.1182,49.2063,49.0843,49.1182,45500.0
2007-07-25 11:50:00,72.45,72.58,72.37,72.57,39500.0,49.125,49.2131,49.0707,49.2063,39500.0
2007-07-25 11:55:00,72.57,72.59,72.51,72.53,20900.0,49.2063,49.2199,49.1657,49.1792,20900.0
2007-07-25 12:00:00,72.53,72.65,72.41,72.41,41000.0,49.1792,49.2606,49.0979,49.0979,41000.0
2007-07-25 12:05:00,72.42,72.44,72.05,72.26,51200.0,49.1046,49.1182,48.8538,48.9961,51200.0
2007-07-25 12:10:00,72.25,72.26,71.97,71.97,22500.0,48.9894,48.9961,48.7995,48.7995,22500.0
2007-07-25 12:15:00,71.99,72.0,71.9,71.96,17700.0,48.8131,48.8198,48.752,48.7927,17700.0
2007-07-25 12:20:00,71.99,72.21,71.94,72.19,25100.0,48.8131,48.9622,48.7792,48.9487,25100.0
2007-07-25 12:25:00,72.21,72.21,72.0,72.0,10300.0,48.9622,48.9622,48.8198,48.8198,10300.0
2007-07-25 12:30:00,72.01,72.01,71.97,71.99,17200.0,48.8266,48.8266,48.7995,48.8131,17200.0
2007-07-25 12:35:00,71.99,72.15,71.99,72.12,10200.0,48.8131,48.9216,48.8131,48.9012,10200.0
2007-07-25 12:40:00,72.11,72.11,71.96,71.96,27300.0,48.8944,48.8944,48.7927,48.7927,27300.0
2007-07-25 12:45:00,71.95,72.04,71.95,71.99,18700.0,48.7859,48.847,48.7859,48.8131,18700.0
2007-07-25 12:50:00,71.95,72.06,71.88,71.96,20900.0,48.7859,48.8605,48.7385,48.7927,20900.0
2007-07-25 12:55:00,71.98,72.0,71.93,71.97,15000.0,48.8063,48.8198,48.7724,48.7995,15000.0
2007-07-25 13:00:00,71.99,72.0,71.94,72.0,15100.0,48.8131,48.8198,48.7792,48.8198,15100.0
2007-07-25 13:05:00,72.0,72.0,71.78,71.78,76300.0,48.8198,48.8198,48.6707,48.6707,76300.0
2007-07-25 13:10:00,71.78,72.02,71.75,71.9,88900.0,48.6707,48.8334,48.6503,48.752,88900.0
2007-07-25 13:15:00,71.9,71.97,71.75,71.87,20300.0,48.752,48.7995,48.6503,48.7317,20300.0
2007-07-25 13:20:00,71.87,72.0,71.86,71.99,15100.0,48.7317,48.8198,48.7249,48.8131,15100.0
2007-07-25 13:25:00,71.99,72.04,71.86,71.86,20600.0,48.8131,48.847,48.7249,48.7249,20600.0
2007-07-25 13:30:00,71.83,71.91,71.61,71.83,28600.0,48.7046,48.7588,48.5554,48.7046,28600.0
2007-07-25 13:35:00,71.83,71.83,71.61,71.63,23200.0,48.7046,48.7046,48.5554,48.569,23200.0
2007-07-25 13:40:00,71.61,71.63,71.44,71.49,30900.0,48.5554,48.569,48.4401,48.474,30900.0
2007-07-25 13:45:00,71.47,71.51,71.36,71.4,27400.0,48.4605,48.4876,48.3859,48.413,27400.0
2007-07-25 13:50:00,71.39,71.54,71.27,71.53,31900.0,48.4062,48.5079,48.3249,48.5012,31900.0
2007-07-25 13:55:00,71.51,71.58,71.23,71.35,35600.0,48.4876,48.5351,48.2977,48.3791,35600.0
2007-07-25 14:00:00,71.31,71.52,71.28,71.35,27200.0,48.352,48.4944,48.3317,48.3791,27200.0
2007-07-25 14:05:00,71.36,71.57,71.3,71.49,50500.0,48.3859,48.5283,48.3452,48.474,50500.0
2007-07-25 14:10:00,71.5,71.53,71.19,71.49,40900.0,48.4808,48.5012,48.2706,48.474,40900.0
2007-07-25 14:15:00,71.47,71.52,71.41,71.51,30200.0,48.4605,48.4944,48.4198,48.4876,30200.0
2007-07-25 14:20:00,71.49,71.65,71.42,71.57,34200.0,48.474,48.5825,48.4266,48.5283,34200.0
2007-07-25 14:25:00,71.55,71.6,71.48,71.51,26100.0,48.5147,48.5486,48.4673,48.4876,26100.0
2007-07-25 14:30:00,71.53,71.55,71.29,71.31,26100.0,48.5012,48.5147,48.3384,48.352,26100.0
2007-07-25 14:35:00,71.3,71.36,71.15,71.23,30000.0,48.3452,48.3859,48.2435,48.2977,30000.0
2007-07-25 14:40:00,71.23,71.3,71.13,71.27,36900.0,48.2977,48.3452,48.2299,48.3249,36900.0
2007-07-25 14:45:00,71.27,71.45,71.25,71.4,24800.0,48.3249,48.4469,48.3113,48.413,24800.0
2007-07-25 14:50:00,71.4,71.51,71.35,71.4,18700.0,48.413,48.4876,48.3791,48.413,18700.0
2007-07-25 14:55:00,71.39,71.42,71.28,71.42,25200.0,48.4062,48.4266,48.3317,48.4266,25200.0
2007-07-25 15:00:00,71.41,71.87,71.41,71.84,37100.0,48.4198,48.7317,48.4198,48.7114,37100.0
2007-07-25 15:05:00,71.85,71.91,71.6,71.72,35200.0,48.7181,48.7588,48.5486,48.63,35200.0
2007-07-25 15:10:00,71.74,72.16,71.72,72.13,51700.0,48.6436,48.9283,48.63,48.908,51700.0
2007-07-25 15:15:00,72.14,72.26,72.09,72.1,40600.0,48.9148,48.9961,48.8809,48.8877,40600.0
2007-07-25 15:20:00,72.13,72.31,72.06,72.16,34300.0,48.908,49.03,48.8605,48.9283,34300.0
2007-07-25 15:25:00,72.15,72.15,71.95,72.01,42200.0,48.9216,48.9216,48.7859,48.8266,42200.0
2007-07-25 15:30:00,72.03,72.03,71.7,71.77,54800.0,48.8402,48.8402,48.6164,48.6639,54800.0
2007-07-25 15:35:00,71.71,71.75,71.58,71.59,53900.0,48.6232,48.6503,48.5351,48.5418,53900.0
2007-07-25 15:40:00,71.59,71.7,71.51,71.63,54400.0,48.5418,48.6164,48.4876,48.569,54400.0
2007-07-25 15:45:00,71.63,71.75,71.61,71.7,50000.0,48.569,48.6503,48.5554,48.6164,50000.0
2007-07-25 15:50:00,71.72,71.76,71.66,71.67,52200.0,48.63,48.6571,48.5893,48.5961,52200.0
2007-07-25 15:55:00,71.66,71.7,71.49,71.55,64800.0,48.5893,48.6164,48.474,48.5147,64800.0
2007-07-26 09:30:00,71.25,71.34,70.72,71.0,36600.0,48.3113,48.3723,47.9519,48.1418,36600.0
2007-07-26 09:35:00,71.01,71.15,70.76,71.15,12100.0,48.1486,48.2435,47.9791,48.2435,12100.0
2007-07-26 09:40:00,71.08,71.43,70.9,71.05,58800.0,48.196,48.4334,48.074,48.1757,58800.0
2007-07-26 09:45:00,71.04,71.45,70.92,71.21,59300.0,48.1689,48.4469,48.0876,48.2842,59300.0
2007-07-26 09:50:00,71.21,71.52,70.94,71.01,79600.0,48.2842,48.4944,48.1011,48.1486,79600.0
2007-07-26 09:55:00,71.04,71.13,70.8,71.11,18500.0,48.1689,48.2299,48.0062,48.2164,18500.0
2007-07-26 10:00:00,71.07,71.15,70.92,71.03,33200.0,48.1893,48.2435,48.0876,48.1621,33200.0
2007-07-26 10:05:00,71.05,71.39,71.05,71.39,32900.0,48.1757,48.4062,48.1757,48.4062,32900.0
2007-07-26 10:10:00,71.41,71.82,71.41,71.79,32700.0,48.4198,48.6978,48.4198,48.6775,32700.0
2007-07-26 10:15:00,71.78,72.06,71.66,71.79,41600.0,48.6707,48.8605,48.5893,48.6775,41600.0
2007-07-26 10:20:00,71.79,72.07,71.77,72.02,30000.0,48.6775,48.8673,48.6639,48.8334,30000.0
2007-07-26 10:25:00,72.04,72.1,71.98,72.1,29500.0,48.847,48.8877,48.8063,48.8877,29500.0
2007-07-26 10:30:00,72.12,72.22,72.04,72.15,48700.0,48.9012,48.969,48.847,48.9216,48700.0
2007-07-26 10:35:00,72.12,72.16,71.78,71.81,59300.0,48.9012,48.9283,48.6707,48.691,59300.0
2007-07-26 10:40:00,71.81,72.08,71.72,71.91,24800.0,48.691,48.8741,48.63,48.7588,24800.0
2007-07-26 10:45:00,71.89,72.06,71.88,72.01,20800.0,48.7453,48.8605,48.7385,48.8266,20800.0
2007-07-26 10:50:00,71.99,72.23,71.99,72.09,24000.0,48.8131,48.9758,48.8131,48.8809,24000.0
2007-07-26 10:55:00,72.08,72.24,72.06,72.21,23500.0,48.8741,48.9826,48.8605,48.9622,23500.0
2007-07-26 11:00:00,72.21,72.23,72.0,72.12,33100.0,48.9622,48.9758,48.8198,48.9012,33100.0
2007-07-26 11:05:00,72.14,72.15,71.95,72.05,30800.0,48.9148,48.9216,48.7859,48.8538,30800.0
2007-07-26 11:10:00,72.05,72.14,71.81,71.85,42200.0,48.8538,48.9148,48.691,48.7181,42200.0
2007-07-26 11:15:00,71.85,71.9,71.48,71.56,18700.0,48.7181,48.752,48.4673,48.5215,18700.0
2007-07-26 11:20:00,71.56,71.65,71.54,71.65,13000.0,48.5215,48.5825,48.5079,48.5825,13000.0
2007-07-26 11:25:00,71.63,71.63,71.39,71.45,11800.0,48.569,48.569,48.4062,48.4469,11800.0
2007-07-26 11:30:00,71.47,71.48,71.12,71.12,20200.0,48.4605,48.4673,48.2232,48.2232,20200.0
2007-07-26 11:35:00,71.15,71.31,71.13,71.23,44600.0,48.2435,48.352,48.2299,48.2977,44600.0
2007-07-26 11:40:00,71.24,71.49,71.21,71.39,23000.0,48.3045,48.474,48.2842,48.4062,23000.0
2007-07-26 11:45:00,71.41,71.41,70.99,70.99,24400.0,48.4198,48.4198,48.135,48.135,24400.0
2007-07-26 11:50:00,71.05,71.07,70.9,71.02,25700.0,48.1757,48.1893,48.074,48.1554,25700.0
2007-07-26 11:55:00,71.0,71.2,71.0,71.11,25100.0,48.1418,48.2774,48.1418,48.2164,25100.0
2007-07-26 12:00:00,71.09,71.09,70.92,70.98,35700.0,48.2028,48.2028,48.0876,48.1282,35700.0
2007-07-26 12:05:00,70.97,70.97,70.8,70.92,28100.0,48.1215,48.1215,48.0062,48.0876,28100.0
2007-07-26 12:10:00,70.93,70.96,70.77,70.81,29900.0,48.0943,48.1147,47.9858,48.013,29900.0
2007-07-26 12:15:00,70.85,70.94,70.71,70.93,32200.0,48.0401,48.1011,47.9452,48.0943,32200.0
2007-07-26 12:20:00,70.92,70.95,70.55,70.64,29000.0,48.0876,48.1079,47.8367,47.8977,29000.0
2007-07-26 12:25:00,70.62,70.81,70.49,70.49,22600.0,47.8841,48.013,47.796,47.796,22600.0
2007-07-26 12:30:00,70.56,70.6,70.24,70.27,33100.0,47.8435,47.8706,47.6265,47.6468,33100.0
2007-07-26 12:35:00,70.27,70.29,70.03,70.1,28700.0,47.6468,47.6604,47.4841,47.5315,28700.0
2007-07-26 12:40:00,70.13,70.3,69.88,69.96,33600.0,47.5519,47.6672,47.3824,47.4366,33600.0
2007-07-26 12:45:00,69.96,70.19,69.86,70.19,32900.0,47.4366,47.5926,47.3688,47.5926,32900.0
2007-07-26 12:50:00,70.23,70.44,70.21,70.41,14100.0,47.6197,47.7621,47.6061,47.7417,14100.0
2007-07-26 12:55:00,70.41,70.76,70.39,70.39,38900.0,47.7417,47.9791,47.7282,47.7282,38900.0
2007-07-26 13:00:00,70.4,70.51,70.29,70.42,21200.0,47.735,47.8096,47.6604,47.7485,21200.0
2007-07-26 13:05:00,70.44,70.55,70.35,70.36,17000.0,47.7621,47.8367,47.7011,47.7078,17000.0
2007-07-26 13:10:00,70.37,70.64,70.37,70.62,18300.0,47.7146,47.8977,47.7146,47.8841,18300.0
2007-07-26 13:15:00,70.6,70.73,70.33,70.33,27900.0,47.8706,47.9587,47.6875,47.6875,27900.0
2007-07-26 13:20:00,70.32,70.39,70.2,70.32,19300.0,47.6807,47.7282,47.5994,47.6807,19300.0
2007-07-26 13:25:00,70.28,70.28,70.0,70.16,12000.0,47.6536,47.6536,47.4637,47.5722,12000.0
2007-07-26 13:30:00,70.15,70.34,70.05,70.17,17000.0,47.5655,47.6943,47.4976,47.579,17000.0
2007-07-26 13:35:00,70.19,70.31,70.1,70.18,28100.0,47.5926,47.6739,47.5315,47.5858,28100.0
2007-07-26 13:40:00,70.19,70.2,70.05,70.19,26700.0,47.5926,47.5994,47.4976,47.5926,26700.0
2007-07-26 13:45:00,70.2,70.55,70.2,70.24,20500.0,47.5994,47.8367,47.5994,47.6265,20500.0
2007-07-26 13:50:00,70.24,70.24,69.59,69.79,29800.0,47.6265,47.6265,47.1857,47.3214,29800.0
2007-07-26 13:55:00,69.72,69.75,69.54,69.66,24700.0,47.2739,47.2942,47.1518,47.2332,24700.0
2007-07-26 14:00:00,69.65,69.85,69.63,69.82,21200.0,47.2264,47.362,47.2129,47.3417,21200.0
2007-07-26 14:05:00,69.85,69.94,69.73,69.92,52800.0,47.362,47.4231,47.2807,47.4095,52800.0
2007-07-26 14:10:00,69.9,69.92,69.65,69.75,52000.0,47.3959,47.4095,47.2264,47.2942,52000.0
2007-07-26 14:15:00,69.77,69.79,69.5,69.72,48300.0,47.3078,47.3214,47.1247,47.2739,48300.0
2007-07-26 14:20:00,69.73,69.88,69.58,69.66,38600.0,47.2807,47.3824,47.179,47.2332,38600.0
2007-07-26 14:25:00,69.63,69.83,69.57,69.7,27000.0,47.2129,47.3485,47.1722,47.2603,27000.0
2007-07-26 14:30:00,69.74,70.1,69.73,69.92,24500.0,47.2874,47.5315,47.2807,47.4095,24500.0
2007-07-26 14:35:00,69.97,69.98,69.71,69.82,19300.0,47.4434,47.4502,47.2671,47.3417,19300.0
2007-07-26 14:40:00,69.84,69.87,69.74,69.76,22900.0,47.3553,47.3756,47.2874,47.301,22900.0
2007-07-26 14:45:00,69.81,69.85,69.55,69.56,24300.0,47.3349,47.362,47.1586,47.1654,24300.0
2007-07-26 14:50:00,69.56,69.59,69.38,69.43,36900.0,47.1654,47.1857,47.0433,47.0773,36900.0
2007-07-26 14:55:00,69.42,69.91,69.41,69.46,50300.0,47.0705,47.4027,47.0637,47.0976,50300.0
2007-07-26 15:00:00,69.49,69.87,69.46,69.68,40000.0,47.1179,47.3756,47.0976,47.2468,40000.0
2007-07-26 15:05:00,69.68,69.88,69.59,69.84,44600.0,47.2468,47.3824,47.1857,47.3553,44600.0
2007-07-26 15:10:00,69.82,70.08,69.74,70.08,46900.0,47.3417,47.518,47.2874,47.518,46900.0
2007-07-26 15:15:00,70.06,70.46,70.03,70.46,28100.0,47.5044,47.7756,47.4841,47.7756,28100.0
2007-07-26 15:20:00,70.45,70.93,70.43,70.92,75100.0,47.7689,48.0943,47.7553,48.0876,75100.0
2007-07-26 15:25:00,70.92,70.92,70.5,70.58,84600.0,48.0876,48.0876,47.8028,47.857,84600.0
2007-07-26 15:30:00,70.58,70.77,70.54,70.67,36800.0,47.857,47.9858,47.8299,47.918,36800.0
2007-07-26 15:35:00,70.67,70.72,70.34,70.56,58500.0,47.918,47.9519,47.6943,47.8435,58500.0
2007-07-26 15:40:00,70.56,70.66,70.26,70.63,54400.0,47.8435,47.9113,47.64,47.8909,54400.0
2007-07-26 15:45:00,70.65,70.87,70.64,70.87,33200.0,47.9045,48.0536,47.8977,48.0536,33200.0
2007-07-26 15:50:00,70.87,70.93,70.69,70.89,40400.0,48.0536,48.0943,47.9316,48.0672,40400.0
2007-07-26 15:55:00,70.9,70.9,70.7,70.75,48400.0,48.074,48.074,47.9384,47.9723,48400.0
2007-07-27 09:30:00,70.87,70.9,70.6,70.8,11500.0,48.0536,48.074,47.8706,48.0062,11500.0
2007-07-27 09:35:00,70.79,70.83,70.5,70.68,27300.0,47.9994,48.0265,47.8028,47.9248,27300.0
2007-07-27 09:40:00,70.68,71.02,70.55,70.79,42500.0,47.9248,48.1554,47.8367,47.9994,42500.0
2007-07-27 09:45:00,70.78,71.15,70.67,71.08,24500.0,47.9926,48.2435,47.918,48.196,24500.0
2007-07-27 09:50:00,71.1,71.51,70.84,71.15,37100.0,48.2096,48.4876,48.0333,48.2435,37100.0
2007-07-27 09:55:00,71.14,71.3,71.08,71.09,22000.0,48.2367,48.3452,48.196,48.2028,22000.0
2007-07-27 10:00:00,71.1,71.34,71.08,71.3,25100.0,48.2096,48.3723,48.196,48.3452,25100.0
2007-07-27 10:05:00,71.29,71.52,71.2,71.38,32200.0,48.3384,48.4944,48.2774,48.3995,32200.0
2007-07-27 10:10:00,71.38,71.68,71.38,71.55,18900.0,48.3995,48.6029,48.3995,48.5147,18900.0
2007-07-27 10:15:00,71.47,71.5,71.11,71.19,46400.0,48.4605,48.4808,48.2164,48.2706,46400.0
2007-07-27 10:20:00,71.19,71.44,71.08,71.14,30300.0,48.2706,48.4401,48.196,48.2367,30300.0
2007-07-27 10:25:00,71.17,71.22,71.03,71.08,24000.0,48.2571,48.291,48.1621,48.196,24000.0
2007-07-27 10:30:00,71.09,71.22,70.88,71.0,23500.0,48.2028,48.291,48.0604,48.1418,23500.0
2007-07-27 10:35:00,70.97,71.12,70.94,70.94,11600.0,48.1215,48.2232,48.1011,48.1011,11600.0
2007-07-27 10:40:00,70.92,71.18,70.92,71.12,13300.0,48.0876,48.2638,48.0876,48.2232,13300.0
2007-07-27 10:45:00,71.1,71.2,71.02,71.14,10800.0,48.2096,48.2774,48.1554,48.2367,10800.0
2007-07-27 10:50:00,71.13,71.13,70.99,71.1,33800.0,48.2299,48.2299,48.135,48.2096,33800.0
2007-07-27 10:55:00,71.07,71.21,71.02,71.15,18700.0,48.1893,48.2842,48.1554,48.2435,18700.0
2007-07-27 11:00:00,71.18,71.32,70.99,71.2,22700.0,48.2638,48.3588,48.135,48.2774,22700.0
2007-07-27 11:05:00,71.2,71.38,71.17,71.33,18000.0,48.2774,48.3995,48.2571,48.3656,18000.0
2007-07-27 11:10:00,71.37,71.55,71.32,71.42,11000.0,48.3927,48.5147,48.3588,48.4266,11000.0
2007-07-27 11:15:00,71.42,71.47,71.17,71.26,15000.0,48.4266,48.4605,48.2571,48.3181,15000.0
2007-07-27 11:20:00,71.3,71.33,71.12,71.24,14700.0,48.3452,48.3656,48.2232,48.3045,14700.0
2007-07-27 11:25:00,71.28,71.31,71.12,71.22,11700.0,48.3317,48.352,48.2232,48.291,11700.0
2007-07-27 11:30:00,71.21,71.26,71.15,71.19,8900.0,48.2842,48.3181,48.2435,48.2706,8900.0
2007-07-27 11:35:00,71.2,71.22,70.98,71.18,36100.0,48.2774,48.291,48.1282,48.2638,36100.0
2007-07-27 11:40:00,71.13,71.34,71.04,71.24,17100.0,48.2299,48.3723,48.1689,48.3045,17100.0
2007-07-27 11:45:00,71.24,71.25,71.09,71.18,8800.0,48.3045,48.3113,48.2028,48.2638,8800.0
2007-07-27 11:50:00,71.16,71.16,70.87,70.98,22200.0,48.2503,48.2503,48.0536,48.1282,22200.0
2007-07-27 11:55:00,70.98,71.0,70.82,70.95,19200.0,48.1282,48.1418,48.0197,48.1079,19200.0
2007-07-27 12:00:00,70.94,70.96,70.78,70.78,14200.0,48.1011,48.1147,47.9926,47.9926,14200.0
2007-07-27 12:05:00,70.8,70.81,70.74,70.81,14500.0,48.0062,48.013,47.9655,48.013,14500.0
2007-07-27 12:10:00,70.78,70.8,70.7,70.79,34700.0,47.9926,48.0062,47.9384,47.9994,34700.0
2007-07-27 12:15:00,70.75,70.89,70.63,70.89,28900.0,47.9723,48.0672,47.8909,48.0672,28900.0
2007-07-27 12:20:00,70.91,70.95,70.81,70.84,18900.0,48.0808,48.1079,48.013,48.0333,18900.0
2007-07-27 12:25:00,70.84,71.08,70.79,71.01,20800.0,48.0333,48.196,47.9994,48.1486,20800.0
2007-07-27 12:30:00,71.02,71.06,70.68,70.7,24600.0,48.1554,48.1825,47.9248,47.9384,24600.0
2007-07-27 12:35:00,70.68,70.89,70.67,70.83,15600.0,47.9248,48.0672,47.918,48.0265,15600.0
2007-07-27 12:40:00,70.81,71.15,70.79,71.09,21400.0,48.013,48.2435,47.9994,48.2028,21400.0
2007-07-27 12:45:00,71.09,71.1,70.81,71.0,12200.0,48.2028,48.2096,48.013,48.1418,12200.0
2007-07-27 12:50:00,70.98,71.18,70.94,70.94,10400.0,48.1282,48.2638,48.1011,48.1011,10400.0
2007-07-27 12:55:00,70.94,70.98,70.7,70.88,7700.0,48.1011,48.1282,47.9384,48.0604,7700.0
2007-07-27 13:00:00,70.88,70.99,70.83,70.99,6400.0,48.0604,48.135,48.0265,48.135,6400.0
2007-07-27 13:05:00,71.0,71.16,71.0,71.1,6500.0,48.1418,48.2503,48.1418,48.2096,6500.0
2007-07-27 13:10:00,71.11,71.13,70.98,71.02,7500.0,48.2164,48.2299,48.1282,48.1554,7500.0
2007-07-27 13:15:00,71.0,71.28,70.98,71.16,24200.0,48.1418,48.3317,48.1282,48.2503,24200.0
2007-07-27 13:20:00,71.19,71.22,71.06,71.13,6400.0,48.2706,48.291,48.1825,48.2299,6400.0
2007-07-27 13:25:00,71.1,71.11,70.98,70.99,5400.0,48.2096,48.2164,48.1282,48.135,5400.0
2007-07-27 13:30:00,70.99,71.04,70.87,70.87,7300.0,48.135,48.1689,48.0536,48.0536,7300.0
2007-07-27 13:35:00,70.9,71.01,70.9,70.99,6700.0,48.074,48.1486,48.074,48.135,6700.0
2007-07-27 13:40:00,71.0,71.24,70.98,71.0,14200.0,48.1418,48.3045,48.1282,48.1418,14200.0
2007-07-27 13:45:00,71.0,71.14,71.0,71.14,16800.0,48.1418,48.2367,48.1418,48.2367,16800.0
2007-07-27 13:50:00,71.13,71.23,71.04,71.19,8100.0,48.2299,48.2977,48.1689,48.2706,8100.0
2007-07-27 13:55:00,71.21,71.31,71.2,71.21,8500.0,48.2842,48.352,48.2774,48.2842,8500.0
2007-07-27 14:00:00,71.21,71.25,71.02,71.21,10600.0,48.2842,48.3113,48.1554,48.2842,10600.0
2007-07-27 14:05:00,71.2,71.27,71.05,71.1,9500.0,48.2774,48.3249,48.1757,48.2096,9500.0
2007-07-27 14:10:00,71.11,71.19,70.84,70.92,13700.0,48.2164,48.2706,48.0333,48.0876,13700.0
2007-07-27 14:15:00,70.91,71.1,70.9,71.09,11600.0,48.0808,48.2096,48.074,48.2028,11600.0
2007-07-27 14:20:00,71.07,71.07,70.9,70.97,9200.0,48.1893,48.1893,48.074,48.1215,9200.0
2007-07-27 14:25:00,70.93,70.96,70.66,70.73,22100.0,48.0943,48.1147,47.9113,47.9587,22100.0
2007-07-27 14:30:00,70.72,70.8,70.65,70.74,20500.0,47.9519,48.0062,47.9045,47.9655,20500.0
2007-07-27 14:35:00,70.76,70.97,70.76,70.97,9000.0,47.9791,48.1215,47.9791,48.1215,9000.0
2007-07-27 14:40:00,70.98,71.22,70.98,71.17,12200.0,48.1282,48.291,48.1282,48.2571,12200.0
2007-07-27 14:45:00,71.17,71.29,71.1,71.18,14900.0,48.2571,48.3384,48.2096,48.2638,14900.0
2007-07-27 14:50:00,71.17,71.39,71.12,71.39,14700.0,48.2571,48.4062,48.2232,48.4062,14700.0
2007-07-27 14:55:00,71.36,71.44,71.34,71.4,11900.0,48.3859,48.4401,48.3723,48.413,11900.0
2007-07-27 15:00:00,71.4,71.41,71.22,71.28,30800.0,48.413,48.4198,48.291,48.3317,30800.0
2007-07-27 15:05:00,71.29,71.35,71.08,71.14,24500.0,48.3384,48.3791,48.196,48.2367,24500.0
2007-07-27 15:10:00,71.18,71.2,71.0,71.19,8800.0,48.2638,48.2774,48.1418,48.2706,8800.0
2007-07-27 15:15:00,71.19,71.22,70.84,70.99,20900.0,48.2706,48.291,48.0333,48.135,20900.0
2007-07-27 15:20:00,70.99,71.04,70.9,70.99,19700.0,48.135,48.1689,48.074,48.135,19700.0
2007-07-27 15:25:00,70.99,71.07,70.91,70.91,21500.0,48.135,48.1893,48.0808,48.0808,21500.0
2007-07-27 15:30:00,70.91,70.98,70.88,70.91,25000.0,48.0808,48.1282,48.0604,48.0808,25000.0
2007-07-27 15:35:00,70.9,70.94,70.73,70.79,24400.0,48.074,48.1011,47.9587,47.9994,24400.0
2007-07-27 15:40:00,70.79,70.79,70.56,70.58,33700.0,47.9994,47.9994,47.8435,47.857,33700.0
2007-07-27 15:45:00,70.59,70.62,70.29,70.34,37900.0,47.8638,47.8841,47.6604,47.6943,37900.0
2007-07-27 15:50:00,70.34,70.42,70.11,70.22,45700.0,47.6943,47.7485,47.5383,47.6129,45700.0
2007-07-27 15:55:00,70.24,70.26,70.1,70.1,47300.0,47.6265,47.64,47.5315,47.5315,47300.0
2007-07-30 09:30:00,71.01,71.35,70.25,70.61,28500.0,48.1486,48.3791,47.6333,47.8774,28500.0
2007-07-30 09:35:00,70.47,70.72,70.26,70.28,29900.0,47.7824,47.9519,47.64,47.6536,29900.0
2007-07-30 09:40:00,70.34,70.41,70.15,70.41,17600.0,47.6943,47.7417,47.5655,47.7417,17600.0
2007-07-30 09:45:00,70.39,70.6,70.28,70.57,26800.0,47.7282,47.8706,47.6536,47.8502,26800.0
2007-07-30 09:50:00,70.56,70.66,70.23,70.27,16500.0,47.8435,47.9113,47.6197,47.6468,16500.0
2007-07-30 09:55:00,70.26,70.99,70.26,70.84,42900.0,47.64,48.135,47.64,48.0333,42900.0
2007-07-30 10:00:00,70.79,71.21,70.76,71.21,28200.0,47.9994,48.2842,47.9791,48.2842,28200.0
2007-07-30 10:05:00,71.16,71.18,70.83,71.1,25600.0,48.2503,48.2638,48.0265,48.2096,25600.0
2007-07-30 10:10:00,71.11,71.19,71.01,71.01,13700.0,48.2164,48.2706,48.1486,48.1486,13700.0
2007-07-30 10:15:00,71.01,71.15,70.94,71.12,11100.0,48.1486,48.2435,48.1011,48.2232,11100.0
2007-07-30 10:20:00,71.12,71.25,71.1,71.1,10000.0,48.2232,48.3113,48.2096,48.2096,10000.0
2007-07-30 10:25:00,71.13,71.13,70.98,71.05,7300.0,48.2299,48.2299,48.1282,48.1757,7300.0
2007-07-30 10:30:00,71.05,71.09,70.8,70.87,16500.0,48.1757,48.2028,48.0062,48.0536,16500.0
2007-07-30 10:35:00,70.88,70.94,70.63,70.63,15500.0,48.0604,48.1011,47.8909,47.8909,15500.0
2007-07-30 10:40:00,70.63,70.67,70.5,70.63,35500.0,47.8909,47.918,47.8028,47.8909,35500.0
2007-07-30 10:45:00,70.62,70.77,70.58,70.75,18400.0,47.8841,47.9858,47.857,47.9723,18400.0
2007-07-30 10:50:00,70.76,70.79,70.68,70.76,19000.0,47.9791,47.9994,47.9248,47.9791,19000.0
2007-07-30 10:55:00,70.77,70.79,70.6,70.61,22500.0,47.9858,47.9994,47.8706,47.8774,22500.0
2007-07-30 11:00:00,70.62,70.87,70.61,70.83,22400.0,47.8841,48.0536,47.8774,48.0265,22400.0
2007-07-30 11:05:00,70.86,70.86,70.6,70.66,35100.0,48.0469,48.0469,47.8706,47.9113,35100.0
2007-07-30 11:10:00,70.66,70.72,70.53,70.62,34500.0,47.9113,47.9519,47.8231,47.8841,34500.0
2007-07-30 11:15:00,70.62,70.7,70.58,70.67,9500.0,47.8841,47.9384,47.857,47.918,9500.0
2007-07-30 11:20:00,70.64,70.74,70.58,70.6,17200.0,47.8977,47.9655,47.857,47.8706,17200.0
2007-07-30 11:25:00,70.63,70.66,70.58,70.66,7900.0,47.8909,47.9113,47.857,47.9113,7900.0
2007-07-30 11:30:00,70.66,70.68,70.5,70.62,21600.0,47.9113,47.9248,47.8028,47.8841,21600.0
2007-07-30 11:35:00,70.6,70.72,70.58,70.58,19200.0,47.8706,47.9519,47.857,47.857,19200.0
2007-07-30 11:40:00,70.58,70.61,70.49,70.54,17700.0,47.857,47.8774,47.796,47.8299,17700.0
2007-07-30 11:45:00,70.52,70.79,70.5,70.74,17400.0,47.8163,47.9994,47.8028,47.9655,17400.0
2007-07-30 11:50:00,70.75,70.89,70.7,70.89,10800.0,47.9723,48.0672,47.9384,48.0672,10800.0
2007-07-30 11:55:00,70.9,70.92,70.76,70.8,12400.0,48.074,48.0876,47.9791,48.0062,12400.0
2007-07-30 12:00:00,70.77,70.8,70.71,70.71,5400.0,47.9858,48.0062,47.9452,47.9452,5400.0
2007-07-30 12:05:00,70.75,70.92,70.75,70.83,10200.0,47.9723,48.0876,47.9723,48.0265,10200.0
2007-07-30 12:10:00,70.84,70.88,70.63,70.64,9700.0,48.0333,48.0604,47.8909,47.8977,9700.0
2007-07-30 12:15:00,70.64,70.72,70.59,70.65,19300.0,47.8977,47.9519,47.8638,47.9045,19300.0
2007-07-30 12:20:00,70.65,70.67,70.5,70.55,7900.0,47.9045,47.918,47.8028,47.8367,7900.0
2007-07-30 12:25:00,70.56,70.67,70.56,70.67,5500.0,47.8435,47.918,47.8435,47.918,5500.0
2007-07-30 12:30:00,70.65,70.77,70.53,70.55,18900.0,47.9045,47.9858,47.8231,47.8367,18900.0
2007-07-30 12:35:00,70.59,70.65,70.57,70.63,8600.0,47.8638,47.9045,47.8502,47.8909,8600.0
2007-07-30 12:40:00,70.64,70.69,70.54,70.55,20600.0,47.8977,47.9316,47.8299,47.8367,20600.0
2007-07-30 12:45:00,70.55,70.67,70.55,70.67,4900.0,47.8367,47.918,47.8367,47.918,4900.0
2007-07-30 12:50:00,70.67,70.98,70.67,70.87,12300.0,47.918,48.1282,47.918,48.0536,12300.0
2007-07-30 12:55:00,70.86,71.05,70.86,71.03,10500.0,48.0469,48.1757,48.0469,48.1621,10500.0
2007-07-30 13:00:00,71.0,71.08,70.91,71.08,12400.0,48.1418,48.196,48.0808,48.196,12400.0
2007-07-30 13:05:00,71.1,71.29,71.1,71.29,10600.0,48.2096,48.3384,48.2096,48.3384,10600.0
2007-07-30 13:10:00,71.26,71.3,71.1,71.1,8200.0,48.3181,48.3452,48.2096,48.2096,8200.0
2007-07-30 13:15:00,71.11,71.11,71.02,71.06,5600.0,48.2164,48.2164,48.1554,48.1825,5600.0
2007-07-30 13:20:00,71.07,71.2,71.07,71.15,5600.0,48.1893,48.2774,48.1893,48.2435,5600.0
2007-07-30 13:25:00,71.15,71.16,71.02,71.02,11700.0,48.2435,48.2503,48.1554,48.1554,11700.0
2007-07-30 13:30:00,71.01,71.02,70.83,70.87,3900.0,48.1486,48.1554,48.0265,48.0536,3900.0
2007-07-30 13:35:00,70.86,70.9,70.86,70.89,12100.0,48.0469,48.074,48.0469,48.0672,12100.0
2007-07-30 13:40:00,70.9,70.93,70.88,70.9,26700.0,48.074,48.0943,48.0604,48.074,26700.0
2007-07-30 13:45:00,70.9,71.19,70.89,71.19,12100.0,48.074,48.2706,48.0672,48.2706,12100.0
2007-07-30 13:50:00,71.22,71.36,71.22,71.28,18800.0,48.291,48.3859,48.291,48.3317,18800.0
2007-07-30 13:55:00,71.26,71.48,71.26,71.48,10600.0,48.3181,48.4673,48.3181,48.4673,10600.0
2007-07-30 14:00:00,71.44,71.54,71.36,71.51,15100.0,48.4401,48.5079,48.3859,48.4876,15100.0
2007-07-30 14:05:00,71.51,71.57,71.35,71.48,14700.0,48.4876,48.5283,48.3791,48.4673,14700.0
2007-07-30 14:10:00,71.47,71.51,71.43,71.44,10000.0,48.4605,48.4876,48.4334,48.4401,10000.0
2007-07-30 14:15:00,71.49,71.53,71.33,71.38,11500.0,48.474,48.5012,48.3656,48.3995,11500.0
2007-07-30 14:20:00,71.4,71.48,71.36,71.36,12400.0,48.413,48.4673,48.3859,48.3859,12400.0
2007-07-30 14:25:00,71.36,71.41,71.31,71.4,4200.0,48.3859,48.4198,48.352,48.413,4200.0
2007-07-30 14:30:00,71.39,71.39,71.32,71.36,11200.0,48.4062,48.4062,48.3588,48.3859,11200.0
2007-07-30 14:35:00,71.36,71.45,71.34,71.43,8400.0,48.3859,48.4469,48.3723,48.4334,8400.0
2007-07-30 14:40:00,71.42,71.54,71.42,71.45,16300.0,48.4266,48.5079,48.4266,48.4469,16300.0
2007-07-30 14:45:00,71.48,71.48,71.3,71.38,10700.0,48.4673,48.4673,48.3452,48.3995,10700.0
2007-07-30 14:50:00,71.38,71.51,71.34,71.51,10300.0,48.3995,48.4876,48.3723,48.4876,10300.0
2007-07-30 14:55:00,71.47,71.57,71.47,71.56,14100.0,48.4605,48.5283,48.4605,48.5215,14100.0
2007-07-30 15:00:00,71.57,71.69,71.45,71.69,21900.0,48.5283,48.6097,48.4469,48.6097,21900.0
2007-07-30 15:05:00,71.7,71.85,71.7,71.78,16400.0,48.6164,48.7181,48.6164,48.6707,16400.0
2007-07-30 15:10:00,71.82,71.92,71.81,71.89,12800.0,48.6978,48.7656,48.691,48.7453,12800.0
2007-07-30 15:15:00,71.89,71.9,71.83,71.84,14800.0,48.7453,48.752,48.7046,48.7114,14800.0
2007-07-30 15:20:00,71.84,71.99,71.84,71.99,9700.0,48.7114,48.8131,48.7114,48.8131,9700.0
2007-07-30 15:25:00,71.98,72.0,71.85,71.85,17700.0,48.8063,48.8198,48.7181,48.7181,17700.0
2007-07-30 15:30:00,71.84,71.96,71.79,71.94,22200.0,48.7114,48.7927,48.6775,48.7792,22200.0
2007-07-30 15:35:00,71.92,71.95,71.89,71.95,12000.0,48.7656,48.7859,48.7453,48.7859,12000.0
2007-07-30 15:40:00,71.96,71.99,71.63,71.66,32600.0,48.7927,48.8131,48.569,48.5893,32600.0
2007-07-30 15:45:00,71.66,71.69,71.59,71.66,27000.0,48.5893,48.6097,48.5418,48.5893,27000.0
2007-07-30 15:50:00,71.67,71.67,71.52,71.64,24900.0,48.5961,48.5961,48.4944,48.5758,24900.0
2007-07-30 15:55:00,71.63,71.77,71.62,71.7,39100.0,48.569,48.6639,48.5622,48.6164,39100.0
2007-07-31 09:30:00,72.0,72.36,71.76,72.01,59000.0,48.8198,49.0639,48.6571,48.8266,59000.0
2007-07-31 09:35:00,71.95,72.12,71.85,71.85,15800.0,48.7859,48.9012,48.7181,48.7181,15800.0
2007-07-31 09:40:00,71.92,72.13,71.92,71.95,19800.0,48.7656,48.908,48.7656,48.7859,19800.0
2007-07-31 09:45:00,71.95,72.09,71.84,71.87,33400.0,48.7859,48.8809,48.7114,48.7317,33400.0
2007-07-31 09:50:00,71.88,72.01,71.82,71.85,14000.0,48.7385,48.8266,48.6978,48.7181,14000.0
2007-07-31 09:55:00,71.85,71.93,71.84,71.93,8300.0,48.7181,48.7724,48.7114,48.7724,8300.0
2007-07-31 10:00:00,71.92,72.38,71.92,72.21,36300.0,48.7656,49.0775,48.7656,48.9622,36300.0
2007-07-31 10:05:00,72.21,72.34,72.14,72.27,23800.0,48.9622,49.0504,48.9148,49.0029,23800.0
2007-07-31 10:10:00,72.27,72.38,72.11,72.11,30600.0,49.0029,49.0775,48.8944,48.8944,30600.0
2007-07-31 10:15:00,72.1,72.22,72.0,72.04,36100.0,48.8877,48.969,48.8198,48.847,36100.0
2007-07-31 10:20:00,72.04,72.06,71.84,71.89,30200.0,48.847,48.8605,48.7114,48.7453,30200.0
2007-07-31 10:25:00,71.87,71.89,71.58,71.58,25100.0,48.7317,48.7453,48.5351,48.5351,25100.0
2007-07-31 10:30:00,71.56,71.57,71.47,71.56,14900.0,48.5215,48.5283,48.4605,48.5215,14900.0
2007-07-31 10:35:00,71.54,71.58,71.52,71.55,8700.0,48.5079,48.5351,48.4944,48.5147,8700.0
2007-07-31 10:40:00,71.55,71.58,71.47,71.54,9900.0,48.5147,48.5351,48.4605,48.5079,9900.0
2007-07-31 10:45:00,71.5,71.5,71.31,71.36,15200.0,48.4808,48.4808,48.352,48.3859,15200.0
2007-07-31 10:50:00,71.36,71.36,71.14,71.19,17000.0,48.3859,48.3859,48.2367,48.2706,17000.0
2007-07-31 10:55:00,71.17,71.36,71.17,71.32,13000.0,48.2571,48.3859,48.2571,48.3588,13000.0
2007-07-31 11:00:00,71.3,71.36,71.24,71.28,12400.0,48.3452,48.3859,48.3045,48.3317,12400.0
2007-07-31 11:05:00,71.31,71.33,71.28,71.31,10300.0,48.352,48.3656,48.3317,48.352,10300.0
2007-07-31 11:10:00,71.31,71.33,71.18,71.18,14700.0,48.352,48.3656,48.2638,48.2638,14700.0
2007-07-31 11:15:00,71.19,71.61,71.06,71.11,12300.0,48.2706,48.5554,48.1825,48.2164,12300.0
2007-07-31 11:20:00,71.14,71.14,71.03,71.05,10000.0,48.2367,48.2367,48.1621,48.1757,10000.0
2007-07-31 11:25:00,71.07,71.21,71.07,71.19,13000.0,48.1893,48.2842,48.1893,48.2706,13000.0
2007-07-31 11:30:00,71.17,71.22,71.17,71.19,15600.0,48.2571,48.291,48.2571,48.2706,15600.0
2007-07-31 11:35:00,71.19,71.52,71.13,71.13,11200.0,48.2706,48.4944,48.2299,48.2299,11200.0
2007-07-31 11:40:00,71.16,71.16,71.1,71.13,7700.0,48.2503,48.2503,48.2096,48.2299,7700.0
2007-07-31 11:45:00,71.16,71.29,71.12,71.28,30900.0,48.2503,48.3384,48.2232,48.3317,30900.0
2007-07-31 11:50:00,71.26,71.32,71.23,71.25,16200.0,48.3181,48.3588,48.2977,48.3113,16200.0
2007-07-31 11:55:00,71.25,71.29,71.22,71.23,10700.0,48.3113,48.3384,48.291,48.2977,10700.0
2007-07-31 12:00:00,71.24,71.31,71.2,71.2,11500.0,48.3045,48.352,48.2774,48.2774,11500.0
2007-07-31 12:05:00,71.2,71.23,71.12,71.18,7000.0,48.2774,48.2977,48.2232,48.2638,7000.0
2007-07-31 12:10:00,71.19,71.25,71.19,71.23,5000.0,48.2706,48.3113,48.2706,48.2977,5000.0
2007-07-31 12:15:00,71.23,71.25,71.22,71.23,6900.0,48.2977,48.3113,48.291,48.2977,6900.0
2007-07-31 12:20:00,71.24,71.35,71.22,71.35,8400.0,48.3045,48.3791,48.291,48.3791,8400.0
2007-07-31 12:25:00,71.35,71.36,71.3,71.34,10400.0,48.3791,48.3859,48.3452,48.3723,10400.0
2007-07-31 12:30:00,71.34,71.39,71.12,71.2,14600.0,48.3723,48.4062,48.2232,48.2774,14600.0
2007-07-31 12:35:00,71.2,71.25,71.18,71.22,8100.0,48.2774,48.3113,48.2638,48.291,8100.0
2007-07-31 12:40:00,71.21,71.28,71.2,71.23,9100.0,48.2842,48.3317,48.2774,48.2977,9100.0
2007-07-31 12:45:00,71.23,71.3,71.23,71.3,10300.0,48.2977,48.3452,48.2977,48.3452,10300.0
2007-07-31 12:50:00,71.3,71.32,71.28,71.28,10800.0,48.3452,48.3588,48.3317,48.3317,10800.0
2007-07-31 12:55:00,71.29,71.31,71.28,71.29,5000.0,48.3384,48.352,48.3317,48.3384,5000.0
2007-07-31 13:00:00,71.3,71.36,71.27,71.36,12800.0,48.3452,48.3859,48.3249,48.3859,12800.0
2007-07-31 13:05:00,71.35,71.36,71.22,71.33,23100.0,48.3791,48.3859,48.291,48.3656,23100.0
2007-07-31 13:10:00,71.33,71.5,71.33,71.39,16700.0,48.3656,48.4808,48.3656,48.4062,16700.0
2007-07-31 13:15:00,71.39,71.48,71.35,71.38,13600.0,48.4062,48.4673,48.3791,48.3995,13600.0
2007-07-31 13:20:00,71.39,71.41,71.29,71.29,5300.0,48.4062,48.4198,48.3384,48.3384,5300.0
2007-07-31 13:25:00,71.3,71.32,71.15,71.22,7600.0,48.3452,48.3588,48.2435,48.291,7600.0
2007-07-31 13:30:00,71.19,71.23,71.17,71.23,5500.0,48.2706,48.2977,48.2571,48.2977,5500.0
2007-07-31 13:35:00,71.24,71.31,71.24,71.26,8500.0,48.3045,48.352,48.3045,48.3181,8500.0
2007-07-31 13:40:00,71.29,71.31,71.19,71.24,7600.0,48.3384,48.352,48.2706,48.3045,7600.0
2007-07-31 13:45:00,71.23,71.24,71.17,71.19,7100.0,48.2977,48.3045,48.2571,48.2706,7100.0
2007-07-31 13:50:00,71.2,71.25,71.08,71.13,21100.0,48.2774,48.3113,48.196,48.2299,21100.0
2007-07-31 13:55:00,71.12,71.24,71.12,71.24,10700.0,48.2232,48.3045,48.2232,48.3045,10700.0
2007-07-31 14:00:00,71.23,71.26,71.2,71.25,10200.0,48.2977,48.3181,48.2774,48.3113,10200.0
2007-07-31 14:05:00,71.25,71.27,71.15,71.15,16600.0,48.3113,48.3249,48.2435,48.2435,16600.0
2007-07-31 14:10:00,71.14,71.25,71.11,71.25,8400.0,48.2367,48.3113,48.2164,48.3113,8400.0
2007-07-31 14:15:00,71.24,71.29,71.21,71.26,13200.0,48.3045,48.3384,48.2842,48.3181,13200.0
2007-07-31 14:20:00,71.26,71.26,71.09,71.18,12800.0,48.3181,48.3181,48.2028,48.2638,12800.0
2007-07-31 14:25:00,71.15,71.15,71.0,71.03,11600.0,48.2435,48.2435,48.1418,48.1621,11600.0
2007-07-31 14:30:00,70.99,70.99,70.78,70.81,17800.0,48.135,48.135,47.9926,48.013,17800.0
2007-07-31 14:35:00,70.8,70.81,70.45,70.54,30800.0,48.0062,48.013,47.7689,47.8299,30800.0
2007-07-31 14:40:00,70.57,70.71,70.53,70.71,10000.0,47.8502,47.9452,47.8231,47.9452,10000.0
2007-07-31 14:45:00,70.69,70.85,70.51,70.78,20300.0,47.9316,48.0401,47.8096,47.9926,20300.0
2007-07-31 14:50:00,70.8,70.8,70.5,70.63,26200.0,48.0062,48.0062,47.8028,47.8909,26200.0
2007-07-31 14:55:00,70.68,70.68,70.51,70.58,15200.0,47.9248,47.9248,47.8096,47.857,15200.0
2007-07-31 15:00:00,70.57,70.72,70.54,70.64,28700.0,47.8502,47.9519,47.8299,47.8977,28700.0
2007-07-31 15:05:00,70.64,70.65,70.54,70.64,23100.0,47.8977,47.9045,47.8299,47.8977,23100.0
2007-07-31 15:10:00,70.63,70.65,70.54,70.55,22100.0,47.8909,47.9045,47.8299,47.8367,22100.0
2007-07-31 15:15:00,70.55,70.66,70.53,70.64,21000.0,47.8367,47.9113,47.8231,47.8977,21000.0
2007-07-31 15:20:00,70.65,70.73,70.53,70.66,44300.0,47.9045,47.9587,47.8231,47.9113,44300.0
2007-07-31 15:25:00,70.67,70.7,70.52,70.55,27400.0,47.918,47.9384,47.8163,47.8367,27400.0
2007-07-31 15:30:00,70.54,70.66,70.48,70.58,45300.0,47.8299,47.9113,47.7892,47.857,45300.0
2007-07-31 15:35:00,70.56,70.65,70.5,70.53,47800.0,47.8435,47.9045,47.8028,47.8231,47800.0
2007-07-31 15:40:00,70.53,70.6,70.36,70.44,53500.0,47.8231,47.8706,47.7078,47.7621,53500.0
2007-07-31 15:45:00,70.44,70.45,70.12,70.26,27100.0,47.7621,47.7689,47.5451,47.64,27100.0
2007-07-31 15:50:00,70.27,70.37,70.05,70.05,27500.0,47.6468,47.7146,47.4976,47.4976,27500.0
2007-07-31 15:55:00,70.05,70.08,69.87,69.89,51300.0,47.4976,47.518,47.3756,47.3892,51300.0
2007-08-01 09:30:00,70.1,70.55,69.98,70.31,23500.0,47.5315,47.8367,47.4502,47.6739,23500.0
2007-08-01 09:35:00,70.38,70.55,70.32,70.5,24600.0,47.7214,47.8367,47.6807,47.8028,24600.0
2007-08-01 09:40:00,70.47,70.48,70.01,70.01,23900.0,47.7824,47.7892,47.4705,47.4705,23900.0
2007-08-01 09:45:00,70.0,70.11,69.7,69.76,25500.0,47.4637,47.5383,47.2603,47.301,25500.0
2007-08-01 09:50:00,69.76,69.88,69.61,69.76,36200.0,47.301,47.3824,47.1993,47.301,36200.0
2007-08-01 09:55:00,69.92,70.0,69.35,70.0,34300.0,47.4095,47.4637,47.023,47.4637,34300.0
2007-08-01 10:00:00,69.96,70.32,69.95,70.17,30000.0,47.4366,47.6807,47.4298,47.579,30000.0
2007-08-01 10:05:00,70.11,70.18,69.88,69.96,35000.0,47.5383,47.5858,47.3824,47.4366,35000.0
2007-08-01 10:10:00,69.96,70.37,69.96,70.31,24900.0,47.4366,47.7146,47.4366,47.6739,24900.0
2007-08-01 10:15:00,70.32,70.39,70.12,70.26,20400.0,47.6807,47.7282,47.5451,47.64,20400.0
2007-08-01 10:20:00,70.22,70.3,70.15,70.15,9200.0,47.6129,47.6672,47.5655,47.5655,9200.0
2007-08-01 10:25:00,70.19,70.3,69.75,69.8,26400.0,47.5926,47.6672,47.2942,47.3281,26400.0
2007-08-01 10:30:00,69.86,69.94,69.76,69.77,8200.0,47.3688,47.4231,47.301,47.3078,8200.0
2007-08-01 10:35:00,69.76,69.82,69.44,69.64,17900.0,47.301,47.3417,47.084,47.2196,17900.0
2007-08-01 10:40:00,69.67,69.84,69.51,69.58,8600.0,47.24,47.3553,47.1315,47.179,8600.0
2007-08-01 10:45:00,69.59,69.61,69.34,69.61,11400.0,47.1857,47.1993,47.0162,47.1993,11400.0
2007-08-01 10:50:00,69.63,69.91,69.63,69.7,25000.0,47.2129,47.4027,47.2129,47.2603,25000.0
2007-08-01 10:55:00,69.73,69.9,69.73,69.75,24300.0,47.2807,47.3959,47.2807,47.2942,24300.0
2007-08-01 11:00:00,69.75,69.9,69.75,69.81,20700.0,47.2942,47.3959,47.2942,47.3349,20700.0
2007-08-01 11:05:00,69.85,69.97,69.74,69.8,12600.0,47.362,47.4434,47.2874,47.3281,12600.0
2007-08-01 11:10:00,69.8,70.12,69.8,70.0,23200.0,47.3281,47.5451,47.3281,47.4637,23200.0
2007-08-01 11:15:00,70.0,70.16,70.0,70.1,24400.0,47.4637,47.5722,47.4637,47.5315,24400.0
2007-08-01 11:20:00,70.09,70.13,69.98,70.02,23400.0,47.5248,47.5519,47.4502,47.4773,23400.0
2007-08-01 11:25:00,70.01,70.08,69.95,70.0,37200.0,47.4705,47.518,47.4298,47.4637,37200.0
2007-08-01 11:30:00,70.0,70.13,70.0,70.12,18300.0,47.4637,47.5519,47.4637,47.5451,18300.0
2007-08-01 11:35:00,70.1,70.2,70.05,70.15,9100.0,47.5315,47.5994,47.4976,47.5655,9100.0
2007-08-01 11:40:00,70.15,70.18,70.03,70.09,10100.0,47.5655,47.5858,47.4841,47.5248,10100.0
2007-08-01 11:45:00,70.06,70.1,69.97,70.04,12500.0,47.5044,47.5315,47.4434,47.4909,12500.0
2007-08-01 11:50:00,70.04,70.08,70.0,70.08,4600.0,47.4909,47.518,47.4637,47.518,4600.0
2007-08-01 11:55:00,70.09,70.38,70.07,70.31,16900.0,47.5248,47.7214,47.5112,47.6739,16900.0
2007-08-01 12:00:00,70.34,70.34,70.01,70.01,12400.0,47.6943,47.6943,47.4705,47.4705,12400.0
2007-08-01 12:05:00,70.01,70.2,70.0,70.2,16100.0,47.4705,47.5994,47.4637,47.5994,16100.0
2007-08-01 12:10:00,70.22,70.35,70.19,70.34,20000.0,47.6129,47.7011,47.5926,47.6943,20000.0
2007-08-01 12:15:00,70.35,70.6,70.32,70.52,32500.0,47.7011,47.8706,47.6807,47.8163,32500.0
2007-08-01 12:20:00,70.5,70.5,70.22,70.36,10100.0,47.8028,47.8028,47.6129,47.7078,10100.0
2007-08-01 12:25:00,70.36,70.44,70.32,70.4,12200.0,47.7078,47.7621,47.6807,47.735,12200.0
2007-08-01 12:30:00,70.4,70.42,70.17,70.35,12900.0,47.735,47.7485,47.579,47.7011,12900.0
2007-08-01 12:35:00,70.39,70.41,70.21,70.31,21700.0,47.7282,47.7417,47.6061,47.6739,21700.0
2007-08-01 12:40:00,70.32,70.32,70.07,70.17,17800.0,47.6807,47.6807,47.5112,47.579,17800.0
2007-08-01 12:45:00,70.17,70.29,70.15,70.26,7300.0,47.579,47.6604,47.5655,47.64,7300.0
2007-08-01 12:50:00,70.25,70.26,70.0,70.06,14900.0,47.6333,47.64,47.4637,47.5044,14900.0
2007-08-01 12:55:00,70.05,70.17,70.05,70.14,2900.0,47.4976,47.579,47.4976,47.5587,2900.0
2007-08-01 13:00:00,70.14,70.14,69.98,70.0,17300.0,47.5587,47.5587,47.4502,47.4637,17300.0
2007-08-01 13:05:00,70.0,70.04,69.95,70.02,27100.0,47.4637,47.4909,47.4298,47.4773,27100.0
2007-08-01 13:10:00,69.99,70.03,69.99,70.0,6600.0,47.457,47.4841,47.457,47.4637,6600.0
2007-08-01 13:15:00,69.99,70.14,69.95,70.03,13700.0,47.457,47.5587,47.4298,47.4841,13700.0
2007-08-01 13:20:00,70.01,70.05,69.78,69.82,9100.0,47.4705,47.4976,47.3146,47.3417,9100.0
2007-08-01 13:25:00,69.83,70.06,69.83,69.93,10900.0,47.3485,47.5044,47.3485,47.4163,10900.0
2007-08-01 13:30:00,69.98,70.05,69.96,70.02,7900.0,47.4502,47.4976,47.4366,47.4773,7900.0
2007-08-01 13:35:00,70.06,70.12,69.92,69.92,10600.0,47.5044,47.5451,47.4095,47.4095,10600.0
2007-08-01 13:40:00,69.96,70.24,69.93,69.93,12800.0,47.4366,47.6265,47.4163,47.4163,12800.0
2007-08-01 13:45:00,69.96,69.96,69.76,69.91,9600.0,47.4366,47.4366,47.301,47.4027,9600.0
2007-08-01 13:50:00,69.92,70.01,69.84,69.98,8100.0,47.4095,47.4705,47.3553,47.4502,8100.0
2007-08-01 13:55:00,69.98,70.06,69.9,69.93,12600.0,47.4502,47.5044,47.3959,47.4163,12600.0
2007-08-01 14:00:00,69.94,70.03,69.81,70.02,13800.0,47.4231,47.4841,47.3349,47.4773,13800.0
2007-08-01 14:05:00,70.03,70.15,69.95,70.0,16600.0,47.4841,47.5655,47.4298,47.4637,16600.0
2007-08-01 14:10:00,70.0,70.12,69.91,69.98,15800.0,47.4637,47.5451,47.4027,47.4502,15800.0
2007-08-01 14:15:00,69.96,69.96,69.76,69.87,22600.0,47.4366,47.4366,47.301,47.3756,22600.0
2007-08-01 14:20:00,69.88,70.03,69.86,70.0,23700.0,47.3824,47.4841,47.3688,47.4637,23700.0
2007-08-01 14:25:00,70.03,70.06,69.87,69.96,35400.0,47.4841,47.5044,47.3756,47.4366,35400.0
2007-08-01 14:30:00,69.96,70.11,69.91,70.05,23500.0,47.4366,47.5383,47.4027,47.4976,23500.0
2007-08-01 14:35:00,70.03,70.12,69.86,69.92,14100.0,47.4841,47.5451,47.3688,47.4095,14100.0
2007-08-01 14:40:00,69.9,69.99,69.73,69.75,15600.0,47.3959,47.457,47.2807,47.2942,15600.0
2007-08-01 14:45:00,69.74,69.89,69.73,69.85,16400.0,47.2874,47.3892,47.2807,47.362,16400.0
2007-08-01 14:50:00,69.81,69.93,69.71,69.83,20100.0,47.3349,47.4163,47.2671,47.3485,20100.0
2007-08-01 14:55:00,69.85,69.85,69.56,69.82,24000.0,47.362,47.362,47.1654,47.3417,24000.0
2007-08-01 15:00:00,69.82,69.95,69.75,69.86,28600.0,47.3417,47.4298,47.2942,47.3688,28600.0
2007-08-01 15:05:00,69.88,69.88,69.7,69.78,19900.0,47.3824,47.3824,47.2603,47.3146,19900.0
2007-08-01 15:10:00,69.77,69.98,69.64,69.92,18700.0,47.3078,47.4502,47.2196,47.4095,18700.0
2007-08-01 15:15:00,69.94,69.98,69.71,69.72,18400.0,47.4231,47.4502,47.2671,47.2739,18400.0
2007-08-01 15:20:00,69.66,69.8,69.66,69.68,12500.0,47.2332,47.3281,47.2332,47.2468,12500.0
2007-08-01 15:25:00,69.69,70.01,69.56,69.88,19500.0,47.2535,47.4705,47.1654,47.3824,19500.0
2007-08-01 15:30:00,69.9,70.1,69.8,69.83,25100.0,47.3959,47.5315,47.3281,47.3485,25100.0
2007-08-01 15:35:00,69.78,70.24,69.78,70.24,20200.0,47.3146,47.6265,47.3146,47.6265,20200.0
2007-08-01 15:40:00,70.22,70.47,69.97,70.47,47700.0,47.6129,47.7824,47.4434,47.7824,47700.0
2007-08-01 15:45:00,70.41,70.41,70.22,70.3,30900.0,47.7417,47.7417,47.6129,47.6672,30900.0
2007-08-01 15:50:00,70.32,70.69,70.28,70.55,68200.0,47.6807,47.9316,47.6536,47.8367,68200.0
2007-08-01 15:55:00,70.54,70.8,70.51,70.63,57400.0,47.8299,48.0062,47.8096,47.8909,57400.0
2007-08-02 09:30:00,70.64,70.84,70.44,70.54,30000.0,47.8977,48.0333,47.7621,47.8299,30000.0
2007-08-02 09:35:00,70.55,70.71,70.41,70.71,17400.0,47.8367,47.9452,47.7417,47.9452,17400.0
2007-08-02 09:40:00,70.69,70.93,70.53,70.76,30300.0,47.9316,48.0943,47.8231,47.9791,30300.0
2007-08-02 09:45:00,70.8,71.0,70.72,71.0,31900.0,48.0062,48.1418,47.9519,48.1418,31900.0
2007-08-02 09:50:00,71.0,71.05,70.83,70.88,38500.0,48.1418,48.1757,48.0265,48.0604,38500.0
2007-08-02 09:55:00,70.91,71.2,70.75,71.14,37500.0,48.0808,48.2774,47.9723,48.2367,37500.0
2007-08-02 10:00:00,71.1,71.14,70.93,71.11,28100.0,48.2096,48.2367,48.0943,48.2164,28100.0
2007-08-02 10:05:00,71.08,71.08,70.92,70.98,19900.0,48.196,48.196,48.0876,48.1282,19900.0
2007-08-02 10:10:00,71.03,71.1,70.94,71.07,15800.0,48.1621,48.2096,48.1011,48.1893,15800.0
2007-08-02 10:15:00,71.06,71.17,70.93,70.98,24000.0,48.1825,48.2571,48.0943,48.1282,24000.0
2007-08-02 10:20:00,70.98,71.22,70.96,71.03,16800.0,48.1282,48.291,48.1147,48.1621,16800.0
2007-08-02 10:25:00,71.03,71.2,70.99,71.18,20200.0,48.1621,48.2774,48.135,48.2638,20200.0
2007-08-02 10:30:00,71.18,71.26,71.0,71.12,22300.0,48.2638,48.3181,48.1418,48.2232,22300.0
2007-08-02 10:35:00,71.1,71.2,71.02,71.14,18800.0,48.2096,48.2774,48.1554,48.2367,18800.0
2007-08-02 10:40:00,71.1,71.18,71.03,71.18,18000.0,48.2096,48.2638,48.1621,48.2638,18000.0
2007-08-02 10:45:00,71.14,71.14,70.94,71.09,20800.0,48.2367,48.2367,48.1011,48.2028,20800.0
2007-08-02 10:50:00,71.1,71.15,71.0,71.1,21600.0,48.2096,48.2435,48.1418,48.2096,21600.0
2007-08-02 10:55:00,71.1,71.1,70.99,71.02,21000.0,48.2096,48.2096,48.135,48.1554,21000.0
2007-08-02 11:00:00,71.05,71.05,70.89,70.97,25800.0,48.1757,48.1757,48.0672,48.1215,25800.0
2007-08-02 11:05:00,70.92,71.11,70.91,70.98,16600.0,48.0876,48.2164,48.0808,48.1282,16600.0
2007-08-02 11:10:00,70.95,71.11,70.89,71.06,20400.0,48.1079,48.2164,48.0672,48.1825,20400.0
2007-08-02 11:15:00,71.03,71.15,70.95,71.06,27600.0,48.1621,48.2435,48.1079,48.1825,27600.0
2007-08-02 11:20:00,71.06,71.19,71.0,71.1,43300.0,48.1825,48.2706,48.1418,48.2096,43300.0
2007-08-02 11:25:00,71.07,71.24,71.05,71.15,26500.0,48.1893,48.3045,48.1757,48.2435,26500.0
2007-08-02 11:30:00,71.15,71.25,71.05,71.07,20300.0,48.2435,48.3113,48.1757,48.1893,20300.0
2007-08-02 11:35:00,71.08,71.11,71.02,71.04,15900.0,48.196,48.2164,48.1554,48.1689,15900.0
2007-08-02 11:40:00,71.08,71.11,71.05,71.08,15800.0,48.196,48.2164,48.1757,48.196,15800.0
2007-08-02 11:45:00,71.07,71.1,71.04,71.1,18600.0,48.1893,48.2096,48.1689,48.2096,18600.0
2007-08-02 11:50:00,71.08,71.1,71.05,71.1,27800.0,48.196,48.2096,48.1757,48.2096,27800.0
2007-08-02 11:55:00,71.1,71.12,71.02,71.12,40900.0,48.2096,48.2232,48.1554,48.2232,40900.0
2007-08-02 12:00:00,71.12,71.12,71.06,71.11,16700.0,48.2232,48.2232,48.1825,48.2164,16700.0
2007-08-02 12:05:00,71.1,71.14,71.07,71.14,46300.0,48.2096,48.2367,48.1893,48.2367,46300.0
2007-08-02 12:10:00,71.15,71.37,71.11,71.37,21000.0,48.2435,48.3927,48.2164,48.3927,21000.0
2007-08-02 12:15:00,71.34,71.34,71.09,71.15,17800.0,48.3723,48.3723,48.2028,48.2435,17800.0
2007-08-02 12:20:00,71.16,71.2,71.14,71.2,14900.0,48.2503,48.2774,48.2367,48.2774,14900.0
2007-08-02 12:25:00,71.2,71.22,71.14,71.16,26000.0,48.2774,48.291,48.2367,48.2503,26000.0
2007-08-02 12:30:00,71.17,71.2,71.07,71.18,15600.0,48.2571,48.2774,48.1893,48.2638,15600.0
2007-08-02 12:35:00,71.14,71.2,71.13,71.19,17100.0,48.2367,48.2774,48.2299,48.2706,17100.0
2007-08-02 12:40:00,71.18,71.22,71.1,71.13,17900.0,48.2638,48.291,48.2096,48.2299,17900.0
2007-08-02 12:45:00,71.14,71.2,71.11,71.14,14200.0,48.2367,48.2774,48.2164,48.2367,14200.0
2007-08-02 12:50:00,71.13,71.21,71.08,71.19,23500.0,48.2299,48.2842,48.196,48.2706,23500.0
2007-08-02 12:55:00,71.19,71.22,71.15,71.17,15400.0,48.2706,48.291,48.2435,48.2571,15400.0
2007-08-02 13:00:00,71.17,71.2,71.05,71.09,20000.0,48.2571,48.2774,48.1757,48.2028,20000.0
2007-08-02 13:05:00,71.11,71.16,71.01,71.16,15100.0,48.2164,48.2503,48.1486,48.2503,15100.0
2007-08-02 13:10:00,71.15,71.2,71.07,71.07,14100.0,48.2435,48.2774,48.1893,48.1893,14100.0
2007-08-02 13:15:00,71.09,71.2,71.01,71.17,23400.0,48.2028,48.2774,48.1486,48.2571,23400.0
2007-08-02 13:20:00,71.19,71.19,71.05,71.09,17300.0,48.2706,48.2706,48.1757,48.2028,17300.0
2007-08-02 13:25:00,71.1,71.1,71.01,71.09,24100.0,48.2096,48.2096,48.1486,48.2028,24100.0
2007-08-02 13:30:00,71.09,71.14,71.07,71.13,43100.0,48.2028,48.2367,48.1893,48.2299,43100.0
2007-08-02 13:35:00,71.15,71.2,71.07,71.16,12900.0,48.2435,48.2774,48.1893,48.2503,12900.0
2007-08-02 13:40:00,71.16,71.27,71.11,71.26,15200.0,48.2503,48.3249,48.2164,48.3181,15200.0
2007-08-02 13:45:00,71.27,71.29,71.07,71.07,20800.0,48.3249,48.3384,48.1893,48.1893,20800.0
2007-08-02 13:50:00,71.07,71.14,71.02,71.12,21100.0,48.1893,48.2367,48.1554,48.2232,21100.0
2007-08-02 13:55:00,71.12,71.15,71.09,71.14,12100.0,48.2232,48.2435,48.2028,48.2367,12100.0
2007-08-02 14:00:00,71.14,71.2,71.07,71.2,40600.0,48.2367,48.2774,48.1893,48.2774,40600.0
2007-08-02 14:05:00,71.2,71.2,71.13,71.16,24300.0,48.2774,48.2774,48.2299,48.2503,24300.0
2007-08-02 14:10:00,71.19,71.2,71.11,71.17,12200.0,48.2706,48.2774,48.2164,48.2571,12200.0
2007-08-02 14:15:00,71.16,71.2,71.06,71.12,18100.0,48.2503,48.2774,48.1825,48.2232,18100.0
2007-08-02 14:20:00,71.11,71.17,71.11,71.12,14100.0,48.2164,48.2571,48.2164,48.2232,14100.0
2007-08-02 14:25:00,71.11,71.13,71.02,71.09,12500.0,48.2164,48.2299,48.1554,48.2028,12500.0
2007-08-02 14:30:00,71.07,71.2,71.07,71.14,26800.0,48.1893,48.2774,48.1893,48.2367,26800.0
2007-08-02 14:35:00,71.14,71.14,70.92,70.92,21200.0,48.2367,48.2367,48.0876,48.0876,21200.0
2007-08-02 14:40:00,70.91,71.13,70.91,71.05,25700.0,48.0808,48.2299,48.0808,48.1757,25700.0
2007-08-02 14:45:00,71.05,71.15,71.0,71.13,23200.0,48.1757,48.2435,48.1418,48.2299,23200.0
2007-08-02 14:50:00,71.14,71.14,71.1,71.11,6400.0,48.2367,48.2367,48.2096,48.2164,6400.0
2007-08-02 14:55:00,71.1,71.15,71.01,71.07,25300.0,48.2096,48.2435,48.1486,48.1893,25300.0
2007-08-02 15:00:00,71.09,71.18,71.01,71.17,32700.0,48.2028,48.2638,48.1486,48.2571,32700.0
2007-08-02 15:05:00,71.17,71.2,71.06,71.2,40800.0,48.2571,48.2774,48.1825,48.2774,40800.0
2007-08-02 15:10:00,71.2,71.32,71.17,71.26,27400.0,48.2774,48.3588,48.2571,48.3181,27400.0
2007-08-02 15:15:00,71.26,71.41,71.25,71.41,23300.0,48.3181,48.4198,48.3113,48.4198,23300.0
2007-08-02 15:20:00,71.4,71.56,71.39,71.5,28000.0,48.413,48.5215,48.4062,48.4808,28000.0
2007-08-02 15:25:00,71.5,71.8,71.45,71.77,47500.0,48.4808,48.6842,48.4469,48.6639,47500.0
2007-08-02 15:30:00,71.76,71.87,71.67,71.76,33400.0,48.6571,48.7317,48.5961,48.6571,33400.0
2007-08-02 15:35:00,71.76,71.77,71.61,71.69,34400.0,48.6571,48.6639,48.5554,48.6097,34400.0
2007-08-02 15:40:00,71.69,71.72,71.51,71.56,40400.0,48.6097,48.63,48.4876,48.5215,40400.0
2007-08-02 15:45:00,71.56,71.69,71.45,71.69,35100.0,48.5215,48.6097,48.4469,48.6097,35100.0
2007-08-02 15:50:00,71.69,71.85,71.63,71.69,35600.0,48.6097,48.7181,48.569,48.6097,35600.0
2007-08-02 15:55:00,71.67,71.77,71.55,71.66,46500.0,48.5961,48.6639,48.5147,48.5893,46500.0
2007-08-03 09:30:00,72.61,72.61,71.62,71.67,16300.0,49.2335,49.2335,48.5622,48.5961,16300.0
2007-08-03 09:35:00,71.73,71.95,71.66,71.95,9700.0,48.6368,48.7859,48.5893,48.7859,9700.0
2007-08-03 09:40:00,71.89,72.0,71.81,71.83,8900.0,48.7453,48.8198,48.691,48.7046,8900.0
2007-08-03 09:45:00,71.83,71.84,71.59,71.59,14000.0,48.7046,48.7114,48.5418,48.5418,14000.0
2007-08-03 09:50:00,71.6,71.75,71.45,71.57,17800.0,48.5486,48.6503,48.4469,48.5283,17800.0
2007-08-03 09:55:00,71.6,71.64,71.4,71.57,18500.0,48.5486,48.5758,48.413,48.5283,18500.0
2007-08-03 10:00:00,71.56,71.72,71.3,71.54,34500.0,48.5215,48.63,48.3452,48.5079,34500.0
2007-08-03 10:05:00,71.49,71.67,71.33,71.63,23800.0,48.474,48.5961,48.3656,48.569,23800.0
2007-08-03 10:10:00,71.64,71.78,71.61,71.71,20400.0,48.5758,48.6707,48.5554,48.6232,20400.0
2007-08-03 10:15:00,71.71,71.87,71.65,71.83,14400.0,48.6232,48.7317,48.5825,48.7046,14400.0
2007-08-03 10:20:00,71.85,72.0,71.72,71.99,16600.0,48.7181,48.8198,48.63,48.8131,16600.0
2007-08-03 10:25:00,71.99,72.0,71.9,71.95,12700.0,48.8131,48.8198,48.752,48.7859,12700.0
2007-08-03 10:30:00,71.98,72.18,71.92,71.94,37200.0,48.8063,48.9419,48.7656,48.7792,37200.0
2007-08-03 10:35:00,71.93,72.19,71.83,72.07,17800.0,48.7724,48.9487,48.7046,48.8673,17800.0
2007-08-03 10:40:00,72.04,72.17,71.75,71.89,26600.0,48.847,48.9351,48.6503,48.7453,26600.0
2007-08-03 10:45:00,71.92,72.03,71.79,72.01,12000.0,48.7656,48.8402,48.6775,48.8266,12000.0
2007-08-03 10:50:00,72.01,72.1,71.95,72.09,21200.0,48.8266,48.8877,48.7859,48.8809,21200.0
2007-08-03 10:55:00,72.1,72.17,71.95,72.03,24900.0,48.8877,48.9351,48.7859,48.8402,24900.0
2007-08-03 11:00:00,72.0,72.14,71.99,72.05,24000.0,48.8198,48.9148,48.8131,48.8538,24000.0
2007-08-03 11:05:00,72.09,72.21,72.03,72.1,10900.0,48.8809,48.9622,48.8402,48.8877,10900.0
2007-08-03 11:10:00,72.12,72.4,72.08,72.31,13900.0,48.9012,49.0911,48.8741,49.03,13900.0
2007-08-03 11:15:00,72.29,72.33,71.95,71.98,13400.0,49.0165,49.0436,48.7859,48.8063,13400.0
2007-08-03 11:20:00,71.96,72.04,71.78,71.78,8700.0,48.7927,48.847,48.6707,48.6707,8700.0
2007-08-03 11:25:00,71.78,71.81,71.65,71.79,13000.0,48.6707,48.691,48.5825,48.6775,13000.0
2007-08-03 11:30:00,71.8,71.85,71.7,71.75,8000.0,48.6842,48.7181,48.6164,48.6503,8000.0
2007-08-03 11:35:00,71.73,71.81,71.65,71.81,9600.0,48.6368,48.691,48.5825,48.691,9600.0
2007-08-03 11:40:00,71.81,71.91,71.79,71.91,6400.0,48.691,48.7588,48.6775,48.7588,6400.0
2007-08-03 11:45:00,71.92,72.07,71.91,72.03,7800.0,48.7656,48.8673,48.7588,48.8402,7800.0
2007-08-03 11:50:00,72.03,72.06,71.9,71.98,11600.0,48.8402,48.8605,48.752,48.8063,11600.0
2007-08-03 11:55:00,72.0,72.15,71.96,72.07,13400.0,48.8198,48.9216,48.7927,48.8673,13400.0
2007-08-03 12:00:00,72.07,72.13,71.98,72.0,13500.0,48.8673,48.908,48.8063,48.8198,13500.0
2007-08-03 12:05:00,71.98,72.0,71.82,71.97,13900.0,48.8063,48.8198,48.6978,48.7995,13900.0
2007-08-03 12:10:00,71.98,72.06,71.83,72.0,19400.0,48.8063,48.8605,48.7046,48.8198,19400.0
2007-08-03 12:15:00,72.0,72.04,71.93,71.93,12300.0,48.8198,48.847,48.7724,48.7724,12300.0
2007-08-03 12:20:00,71.94,71.95,71.85,71.87,9700.0,48.7792,48.7859,48.7181,48.7317,9700.0
2007-08-03 12:25:00,71.86,71.88,71.76,71.77,9000.0,48.7249,48.7385,48.6571,48.6639,9000.0
2007-08-03 12:30:00,71.77,71.89,71.77,71.85,10100.0,48.6639,48.7453,48.6639,48.7181,10100.0
2007-08-03 12:35:00,71.85,72.04,71.85,72.03,14800.0,48.7181,48.847,48.7181,48.8402,14800.0
2007-08-03 12:40:00,72.02,72.05,71.98,72.03,8700.0,48.8334,48.8538,48.8063,48.8402,8700.0
2007-08-03 12:45:00,72.02,72.02,71.85,71.86,12400.0,48.8334,48.8334,48.7181,48.7249,12400.0
2007-08-03 12:50:00,71.86,71.92,71.77,71.8,8800.0,48.7249,48.7656,48.6639,48.6842,8800.0
2007-08-03 12:55:00,71.79,71.84,71.7,71.8,7300.0,48.6775,48.7114,48.6164,48.6842,7300.0
2007-08-03 13:00:00,71.79,71.83,71.76,71.76,5600.0,48.6775,48.7046,48.6571,48.6571,5600.0
2007-08-03 13:05:00,71.77,71.83,71.71,71.81,10200.0,48.6639,48.7046,48.6232,48.691,10200.0
2007-08-03 13:10:00,71.77,71.82,71.73,71.73,5600.0,48.6639,48.6978,48.6368,48.6368,5600.0
2007-08-03 13:15:00,71.73,71.9,71.73,71.79,10300.0,48.6368,48.752,48.6368,48.6775,10300.0
2007-08-03 13:20:00,71.8,71.87,71.8,71.81,5100.0,48.6842,48.7317,48.6842,48.691,5100.0
2007-08-03 13:25:00,71.79,71.94,71.79,71.88,8400.0,48.6775,48.7792,48.6775,48.7385,8400.0
2007-08-03 13:30:00,71.88,71.91,71.84,71.91,9000.0,48.7385,48.7588,48.7114,48.7588,9000.0
2007-08-03 13:35:00,71.91,71.91,71.7,71.73,10700.0,48.7588,48.7588,48.6164,48.6368,10700.0
2007-08-03 13:40:00,71.78,71.84,71.71,71.84,10300.0,48.6707,48.7114,48.6232,48.7114,10300.0
2007-08-03 13:45:00,71.81,71.81,71.73,71.79,7000.0,48.691,48.691,48.6368,48.6775,7000.0
2007-08-03 13:50:00,71.77,71.85,71.77,71.83,14000.0,48.6639,48.7181,48.6639,48.7046,14000.0
2007-08-03 13:55:00,71.82,71.93,71.82,71.84,10700.0,48.6978,48.7724,48.6978,48.7114,10700.0
2007-08-03 14:00:00,71.86,72.04,71.86,71.98,22000.0,48.7249,48.847,48.7249,48.8063,22000.0
2007-08-03 14:05:00,72.01,72.01,71.85,71.9,16500.0,48.8266,48.8266,48.7181,48.752,16500.0
2007-08-03 14:10:00,71.87,71.87,71.68,71.75,15700.0,48.7317,48.7317,48.6029,48.6503,15700.0
2007-08-03 14:15:00,71.77,71.77,71.59,71.67,26400.0,48.6639,48.6639,48.5418,48.5961,26400.0
2007-08-03 14:20:00,71.65,71.65,71.53,71.53,22000.0,48.5825,48.5825,48.5012,48.5012,22000.0
2007-08-03 14:25:00,71.53,71.53,71.21,71.21,20500.0,48.5012,48.5012,48.2842,48.2842,20500.0
2007-08-03 14:30:00,71.21,71.38,71.2,71.22,15800.0,48.2842,48.3995,48.2774,48.291,15800.0
2007-08-03 14:35:00,71.25,71.39,71.23,71.24,10600.0,48.3113,48.4062,48.2977,48.3045,10600.0
2007-08-03 14:40:00,71.25,71.38,71.2,71.27,8900.0,48.3113,48.3995,48.2774,48.3249,8900.0
2007-08-03 14:45:00,71.23,71.36,71.11,71.11,9200.0,48.2977,48.3859,48.2164,48.2164,9200.0
2007-08-03 14:50:00,71.11,71.33,71.08,71.14,18200.0,48.2164,48.3656,48.196,48.2367,18200.0
2007-08-03 14:55:00,71.15,71.28,71.09,71.14,12700.0,48.2435,48.3317,48.2028,48.2367,12700.0
2007-08-03 15:00:00,71.17,71.21,70.85,70.99,24200.0,48.2571,48.2842,48.0401,48.135,24200.0
2007-08-03 15:05:00,70.99,71.11,70.79,70.82,19400.0,48.135,48.2164,47.9994,48.0197,19400.0
2007-08-03 15:10:00,70.81,71.01,70.7,70.82,17000.0,48.013,48.1486,47.9384,48.0197,17000.0
2007-08-03 15:15:00,70.8,70.88,70.64,70.77,19000.0,48.0062,48.0604,47.8977,47.9858,19000.0
2007-08-03 15:20:00,70.75,70.82,70.51,70.58,22000.0,47.9723,48.0197,47.8096,47.857,22000.0
2007-08-03 15:25:00,70.6,70.76,70.38,70.38,31200.0,47.8706,47.9791,47.7214,47.7214,31200.0
2007-08-03 15:30:00,70.38,70.62,70.33,70.56,25700.0,47.7214,47.8841,47.6875,47.8435,25700.0
2007-08-03 15:35:00,70.58,70.59,70.3,70.36,17000.0,47.857,47.8638,47.6672,47.7078,17000.0
2007-08-03 15:40:00,70.36,70.57,70.3,70.51,33900.0,47.7078,47.8502,47.6672,47.8096,33900.0
2007-08-03 15:45:00,70.5,70.55,70.3,70.33,22700.0,47.8028,47.8367,47.6672,47.6875,22700.0
2007-08-03 15:50:00,70.31,70.31,69.98,70.08,26100.0,47.6739,47.6739,47.4502,47.518,26100.0
2007-08-03 15:55:00,70.08,70.15,69.88,69.88,41000.0,47.518,47.5655,47.3824,47.3824,41000.0
2007-08-06 09:30:00,70.55,71.07,70.55,70.73,26600.0,47.8367,48.1893,47.8367,47.9587,26600.0
2007-08-06 09:35:00,70.73,70.78,70.34,70.62,28700.0,47.9587,47.9926,47.6943,47.8841,28700.0
2007-08-06 09:40:00,70.6,70.73,70.52,70.59,24800.0,47.8706,47.9587,47.8163,47.8638,24800.0
2007-08-06 09:45:00,70.52,70.77,70.42,70.61,15100.0,47.8163,47.9858,47.7485,47.8774,15100.0
2007-08-06 09:50:00,70.56,70.59,70.28,70.51,26600.0,47.8435,47.8638,47.6536,47.8096,26600.0
2007-08-06 09:55:00,70.48,71.27,70.48,71.27,21400.0,47.7892,48.3249,47.7892,48.3249,21400.0
2007-08-06 10:00:00,71.28,71.38,70.8,70.91,39400.0,48.3317,48.3995,48.0062,48.0808,39400.0
2007-08-06 10:05:00,70.93,71.06,70.72,70.84,19500.0,48.0943,48.1825,47.9519,48.0333,19500.0
2007-08-06 10:10:00,70.84,70.89,70.66,70.81,17200.0,48.0333,48.0672,47.9113,48.013,17200.0
2007-08-06 10:15:00,70.83,70.96,70.67,70.68,13700.0,48.0265,48.1147,47.918,47.9248,13700.0
2007-08-06 10:20:00,70.67,70.92,70.56,70.67,25800.0,47.918,48.0876,47.8435,47.918,25800.0
2007-08-06 10:25:00,70.68,70.74,70.43,70.58,25200.0,47.9248,47.9655,47.7553,47.857,25200.0
2007-08-06 10:30:00,70.53,70.75,70.37,70.37,26500.0,47.8231,47.9723,47.7146,47.7146,26500.0
2007-08-06 10:35:00,70.39,70.91,70.33,70.91,14700.0,47.7282,48.0808,47.6875,48.0808,14700.0
2007-08-06 10:40:00,70.85,70.85,70.51,70.69,15500.0,48.0401,48.0401,47.8096,47.9316,15500.0
2007-08-06 10:45:00,70.73,70.79,70.51,70.51,15100.0,47.9587,47.9994,47.8096,47.8096,15100.0
2007-08-06 10:50:00,70.51,70.51,70.0,70.06,25600.0,47.8096,47.8096,47.4637,47.5044,25600.0
2007-08-06 10:55:00,70.05,70.28,69.95,70.24,21900.0,47.4976,47.6536,47.4298,47.6265,21900.0
2007-08-06 11:00:00,70.2,70.29,70.11,70.19,16100.0,47.5994,47.6604,47.5383,47.5926,16100.0
2007-08-06 11:05:00,70.15,70.29,70.15,70.25,4700.0,47.5655,47.6604,47.5655,47.6333,4700.0
2007-08-06 11:10:00,70.27,70.31,70.14,70.31,10200.0,47.6468,47.6739,47.5587,47.6739,10200.0
2007-08-06 11:15:00,70.31,70.71,70.24,70.67,13000.0,47.6739,47.9452,47.6265,47.918,13000.0
2007-08-06 11:20:00,70.65,70.82,70.5,70.75,15500.0,47.9045,48.0197,47.8028,47.9723,15500.0
2007-08-06 11:25:00,70.74,70.75,70.42,70.44,19900.0,47.9655,47.9723,47.7485,47.7621,19900.0
2007-08-06 11:30:00,70.45,70.45,70.25,70.25,16100.0,47.7689,47.7689,47.6333,47.6333,16100.0
2007-08-06 11:35:00,70.21,70.25,70.07,70.08,12100.0,47.6061,47.6333,47.5112,47.518,12100.0
2007-08-06 11:40:00,70.05,70.09,70.03,70.06,5800.0,47.4976,47.5248,47.4841,47.5044,5800.0
2007-08-06 11:45:00,70.1,70.47,70.08,70.47,10600.0,47.5315,47.7824,47.518,47.7824,10600.0
2007-08-06 11:50:00,70.5,70.58,70.45,70.54,9200.0,47.8028,47.857,47.7689,47.8299,9200.0
2007-08-06 11:55:00,70.51,70.63,70.45,70.55,11500.0,47.8096,47.8909,47.7689,47.8367,11500.0
2007-08-06 12:00:00,70.5,70.54,70.41,70.46,11800.0,47.8028,47.8299,47.7417,47.7756,11800.0
2007-08-06 12:05:00,70.42,70.55,70.4,70.48,9900.0,47.7485,47.8367,47.735,47.7892,9900.0
2007-08-06 12:10:00,70.43,70.51,70.34,70.34,8200.0,47.7553,47.8096,47.6943,47.6943,8200.0
2007-08-06 12:15:00,70.31,70.36,70.22,70.22,5500.0,47.6739,47.7078,47.6129,47.6129,5500.0
2007-08-06 12:20:00,70.23,70.28,70.11,70.17,7700.0,47.6197,47.6536,47.5383,47.579,7700.0
2007-08-06 12:25:00,70.15,70.3,70.15,70.27,5400.0,47.5655,47.6672,47.5655,47.6468,5400.0
2007-08-06 12:30:00,70.27,70.37,70.24,70.3,6900.0,47.6468,47.7146,47.6265,47.6672,6900.0
2007-08-06 12:35:00,70.33,70.63,70.26,70.59,8300.0,47.6875,47.8909,47.64,47.8638,8300.0
2007-08-06 12:40:00,70.62,70.74,70.59,70.67,9200.0,47.8841,47.9655,47.8638,47.918,9200.0
2007-08-06 12:45:00,70.68,70.83,70.68,70.82,5400.0,47.9248,48.0265,47.9248,48.0197,5400.0
2007-08-06 12:50:00,70.8,70.94,70.8,70.86,6000.0,48.0062,48.1011,48.0062,48.0469,6000.0
2007-08-06 12:55:00,70.87,70.87,70.66,70.68,5400.0,48.0536,48.0536,47.9113,47.9248,5400.0
2007-08-06 13:00:00,70.67,70.67,70.52,70.52,5100.0,47.918,47.918,47.8163,47.8163,5100.0
2007-08-06 13:05:00,70.52,70.52,70.2,70.2,11800.0,47.8163,47.8163,47.5994,47.5994,11800.0
2007-08-06 13:10:00,70.25,70.25,70.05,70.12,16000.0,47.6333,47.6333,47.4976,47.5451,16000.0
2007-08-06 13:15:00,70.16,70.18,70.08,70.17,5700.0,47.5722,47.5858,47.518,47.579,5700.0
2007-08-06 13:20:00,70.15,70.29,70.12,70.29,4300.0,47.5655,47.6604,47.5451,47.6604,4300.0
2007-08-06 13:25:00,70.32,70.33,70.16,70.17,7000.0,47.6807,47.6875,47.5722,47.579,7000.0
2007-08-06 13:30:00,70.16,70.22,70.09,70.18,9900.0,47.5722,47.6129,47.5248,47.5858,9900.0
2007-08-06 13:35:00,70.12,70.17,70.05,70.08,7000.0,47.5451,47.579,47.4976,47.518,7000.0
2007-08-06 13:40:00,70.08,70.12,70.0,70.03,10400.0,47.518,47.5451,47.4637,47.4841,10400.0
2007-08-06 13:45:00,70.01,70.1,70.0,70.01,16900.0,47.4705,47.5315,47.4637,47.4705,16900.0
2007-08-06 13:50:00,69.99,70.09,69.98,70.09,15500.0,47.457,47.5248,47.4502,47.5248,15500.0
2007-08-06 13:55:00,70.05,70.07,69.9,69.93,9200.0,47.4976,47.5112,47.3959,47.4163,9200.0
2007-08-06 14:00:00,69.94,70.0,69.85,69.85,8800.0,47.4231,47.4637,47.362,47.362,8800.0
2007-08-06 14:05:00,69.86,70.19,69.81,70.15,14800.0,47.3688,47.5926,47.3349,47.5655,14800.0
2007-08-06 14:10:00,70.14,70.18,69.95,70.08,10500.0,47.5587,47.5858,47.4298,47.518,10500.0
2007-08-06 14:15:00,70.07,70.17,70.04,70.17,33200.0,47.5112,47.579,47.4909,47.579,33200.0
2007-08-06 14:20:00,70.17,70.27,70.08,70.1,15300.0,47.579,47.6468,47.518,47.5315,15300.0
2007-08-06 14:25:00,70.13,70.19,70.1,70.13,11600.0,47.5519,47.5926,47.5315,47.5519,11600.0
2007-08-06 14:30:00,70.18,70.32,70.17,70.19,9800.0,47.5858,47.6807,47.579,47.5926,9800.0
2007-08-06 14:35:00,70.18,70.42,70.18,70.41,13400.0,47.5858,47.7485,47.5858,47.7417,13400.0
2007-08-06 14:40:00,70.46,70.83,70.44,70.79,17300.0,47.7756,48.0265,47.7621,47.9994,17300.0
2007-08-06 14:45:00,70.76,70.81,70.67,70.75,16000.0,47.9791,48.013,47.918,47.9723,16000.0
2007-08-06 14:50:00,70.74,70.85,70.74,70.76,14100.0,47.9655,48.0401,47.9655,47.9791,14100.0
2007-08-06 14:55:00,70.75,70.78,70.55,70.66,19300.0,47.9723,47.9926,47.8367,47.9113,19300.0
2007-08-06 15:00:00,70.63,70.78,70.55,70.67,15800.0,47.8909,47.9926,47.8367,47.918,15800.0
2007-08-06 15:05:00,70.67,70.88,70.64,70.87,22700.0,47.918,48.0604,47.8977,48.0536,22700.0
2007-08-06 15:10:00,70.85,70.9,70.74,70.75,10100.0,48.0401,48.074,47.9655,47.9723,10100.0
2007-08-06 15:15:00,70.73,70.88,70.71,70.76,10300.0,47.9587,48.0604,47.9452,47.9791,10300.0
2007-08-06 15:20:00,70.76,70.78,70.64,70.71,14200.0,47.9791,47.9926,47.8977,47.9452,14200.0
2007-08-06 15:25:00,70.7,70.87,70.7,70.86,10100.0,47.9384,48.0536,47.9384,48.0469,10100.0
2007-08-06 15:30:00,70.88,70.89,70.64,70.65,13200.0,48.0604,48.0672,47.8977,47.9045,13200.0
2007-08-06 15:35:00,70.64,70.79,70.6,70.63,13600.0,47.8977,47.9994,47.8706,47.8909,13600.0
2007-08-06 15:40:00,70.66,70.92,70.66,70.85,14900.0,47.9113,48.0876,47.9113,48.0401,14900.0
2007-08-06 15:45:00,70.86,71.0,70.86,70.97,19400.0,48.0469,48.1418,48.0469,48.1215,19400.0
2007-08-06 15:50:00,70.96,71.04,70.96,71.02,18600.0,48.1147,48.1689,48.1147,48.1554,18600.0
2007-08-06 15:55:00,71.03,71.14,70.99,71.08,33900.0,48.1621,48.2367,48.135,48.196,33900.0
2007-08-07 09:30:00,71.3,71.3,71.3,71.3,0.0,48.3452,48.3452,48.3452,48.3452,0.0
2007-08-07 09:35:00,70.98,71.12,70.91,71.11,40900.0,48.1282,48.2232,48.0808,48.2164,40900.0
2007-08-07 09:40:00,71.12,71.3,71.05,71.09,33200.0,48.2232,48.3452,48.1757,48.2028,33200.0
2007-08-07 09:45:00,71.08,71.18,70.9,71.04,21800.0,48.196,48.2638,48.074,48.1689,21800.0
2007-08-07 09:50:00,71.04,71.14,71.0,71.13,14100.0,48.1689,48.2367,48.1418,48.2299,14100.0
2007-08-07 09:55:00,71.14,71.22,71.01,71.08,28600.0,48.2367,48.291,48.1486,48.196,28600.0
2007-08-07 10:00:00,71.04,71.25,71.03,71.2,14100.0,48.1689,48.3113,48.1621,48.2774,14100.0
2007-08-07 10:05:00,71.19,71.22,71.05,71.1,21900.0,48.2706,48.291,48.1757,48.2096,21900.0
2007-08-07 10:10:00,71.1,71.1,70.79,70.8,25900.0,48.2096,48.2096,47.9994,48.0062,25900.0
2007-08-07 10:15:00,70.81,70.89,70.7,70.72,21600.0,48.013,48.0672,47.9384,47.9519,21600.0
2007-08-07 10:20:00,70.72,70.77,70.7,70.7,8600.0,47.9519,47.9858,47.9384,47.9384,8600.0
2007-08-07 10:25:00,70.69,70.79,70.63,70.79,11500.0,47.9316,47.9994,47.8909,47.9994,11500.0
2007-08-07 10:30:00,70.77,70.87,70.71,70.87,19400.0,47.9858,48.0536,47.9452,48.0536,19400.0
2007-08-07 10:35:00,70.87,70.91,70.76,70.76,15700.0,48.0536,48.0808,47.9791,47.9791,15700.0
2007-08-07 10:40:00,70.72,70.81,70.7,70.75,9600.0,47.9519,48.013,47.9384,47.9723,9600.0
2007-08-07 10:45:00,70.74,70.86,70.74,70.74,9000.0,47.9655,48.0469,47.9655,47.9655,9000.0
2007-08-07 10:50:00,70.73,70.91,70.73,70.85,12800.0,47.9587,48.0808,47.9587,48.0401,12800.0
2007-08-07 10:55:00,70.84,70.92,70.83,70.92,11100.0,48.0333,48.0876,48.0265,48.0876,11100.0
2007-08-07 11:00:00,70.92,71.0,70.91,70.98,18100.0,48.0876,48.1418,48.0808,48.1282,18100.0
2007-08-07 11:05:00,70.97,70.98,70.73,70.73,20800.0,48.1215,48.1282,47.9587,47.9587,20800.0
2007-08-07 11:10:00,70.73,70.75,70.7,70.75,5600.0,47.9587,47.9723,47.9384,47.9723,5600.0
2007-08-07 11:15:00,70.74,70.8,70.71,70.76,8700.0,47.9655,48.0062,47.9452,47.9791,8700.0
2007-08-07 11:20:00,70.78,70.79,70.68,70.71,12300.0,47.9926,47.9994,47.9248,47.9452,12300.0
2007-08-07 11:25:00,70.7,70.71,70.65,70.68,8900.0,47.9384,47.9452,47.9045,47.9248,8900.0
2007-08-07 11:30:00,70.68,70.77,70.68,70.77,16600.0,47.9248,47.9858,47.9248,47.9858,16600.0
2007-08-07 11:35:00,70.74,70.82,70.69,70.76,12200.0,47.9655,48.0197,47.9316,47.9791,12200.0
2007-08-07 11:40:00,70.77,70.94,70.76,70.94,8000.0,47.9858,48.1011,47.9791,48.1011,8000.0
2007-08-07 11:45:00,70.94,71.0,70.92,70.96,29100.0,48.1011,48.1418,48.0876,48.1147,29100.0
2007-08-07 11:50:00,70.95,71.0,70.93,71.0,10300.0,48.1079,48.1418,48.0943,48.1418,10300.0
2007-08-07 11:55:00,70.99,71.0,70.9,70.94,15600.0,48.135,48.1418,48.074,48.1011,15600.0
2007-08-07 12:00:00,70.96,70.98,70.85,70.97,10600.0,48.1147,48.1282,48.0401,48.1215,10600.0
2007-08-07 12:05:00,70.96,71.1,70.89,70.95,27000.0,48.1147,48.2096,48.0672,48.1079,27000.0
2007-08-07 12:10:00,70.94,70.95,70.9,70.92,4300.0,48.1011,48.1079,48.074,48.0876,4300.0
2007-08-07 12:15:00,70.9,70.91,70.8,70.8,8400.0,48.074,48.0808,48.0062,48.0062,8400.0
2007-08-07 12:20:00,70.82,70.89,70.8,70.87,9100.0,48.0197,48.0672,48.0062,48.0536,9100.0
2007-08-07 12:25:00,70.87,70.94,70.86,70.93,10500.0,48.0536,48.1011,48.0469,48.0943,10500.0
2007-08-07 12:30:00,70.92,71.0,70.92,70.99,8100.0,48.0876,48.1418,48.0876,48.135,8100.0
2007-08-07 12:35:00,70.98,71.18,70.94,71.17,31700.0,48.1282,48.2638,48.1011,48.2571,31700.0
2007-08-07 12:40:00,71.16,71.51,71.12,71.4,125800.0,48.2503,48.4876,48.2232,48.413,125800.0
2007-08-07 12:45:00,71.42,71.62,71.38,71.61,24200.0,48.4266,48.5622,48.3995,48.5554,24200.0
2007-08-07 12:50:00,71.59,71.82,71.56,71.57,59300.0,48.5418,48.6978,48.5215,48.5283,59300.0
2007-08-07 12:55:00,71.59,71.64,71.5,71.59,23400.0,48.5418,48.5758,48.4808,48.5418,23400.0
2007-08-07 13:00:00,71.6,71.67,71.6,71.66,12300.0,48.5486,48.5961,48.5486,48.5893,12300.0
2007-08-07 13:05:00,71.66,71.99,71.62,71.96,38700.0,48.5893,48.8131,48.5622,48.7927,38700.0
2007-08-07 13:10:00,71.97,72.01,71.86,71.91,19500.0,48.7995,48.8266,48.7249,48.7588,19500.0
2007-08-07 13:15:00,71.91,72.08,71.9,72.04,12400.0,48.7588,48.8741,48.752,48.847,12400.0
2007-08-07 13:20:00,72.05,72.2,71.99,72.06,20200.0,48.8538,48.9555,48.8131,48.8605,20200.0
2007-08-07 13:25:00,72.08,72.2,72.07,72.2,13500.0,48.8741,48.9555,48.8673,48.9555,13500.0
2007-08-07 13:30:00,72.14,72.3,72.14,72.2,20600.0,48.9148,49.0233,48.9148,48.9555,20600.0
2007-08-07 13:35:00,72.2,72.22,72.08,72.16,31800.0,48.9555,48.969,48.8741,48.9283,31800.0
2007-08-07 13:40:00,72.14,72.21,72.02,72.04,18500.0,48.9148,48.9622,48.8334,48.847,18500.0
2007-08-07 13:45:00,72.03,72.15,71.99,72.15,126300.0,48.8402,48.9216,48.8131,48.9216,126300.0
2007-08-07 13:50:00,72.13,72.14,72.09,72.13,19500.0,48.908,48.9148,48.8809,48.908,19500.0
2007-08-07 13:55:00,72.13,72.15,72.0,72.01,14300.0,48.908,48.9216,48.8198,48.8266,14300.0
2007-08-07 14:00:00,71.99,72.01,71.95,71.98,13500.0,48.8131,48.8266,48.7859,48.8063,13500.0
2007-08-07 14:05:00,71.99,72.04,71.96,71.99,12900.0,48.8131,48.847,48.7927,48.8131,12900.0
2007-08-07 14:10:00,72.03,72.03,71.45,71.45,21300.0,48.8402,48.8402,48.4469,48.4469,21300.0
2007-08-07 14:15:00,71.47,71.65,70.85,70.88,45300.0,48.4605,48.5825,48.0401,48.0604,45300.0
2007-08-07 14:20:00,70.93,71.37,70.91,71.02,51400.0,48.0943,48.3927,48.0808,48.1554,51400.0
2007-08-07 14:25:00,70.99,71.02,70.7,70.71,35900.0,48.135,48.1554,47.9384,47.9452,35900.0
2007-08-07 14:30:00,70.7,70.72,70.34,70.35,46800.0,47.9384,47.9519,47.6943,47.7011,46800.0
2007-08-07 14:35:00,70.35,70.48,70.18,70.35,47400.0,47.7011,47.7892,47.5858,47.7011,47400.0
2007-08-07 14:40:00,70.37,70.63,70.23,70.5,35200.0,47.7146,47.8909,47.6197,47.8028,35200.0
2007-08-07 14:45:00,70.5,70.7,70.39,70.63,31800.0,47.8028,47.9384,47.7282,47.8909,31800.0
2007-08-07 14:50:00,70.66,70.91,70.65,70.77,32300.0,47.9113,48.0808,47.9045,47.9858,32300.0
2007-08-07 14:55:00,70.84,71.43,70.76,71.43,23200.0,48.0333,48.4334,47.9791,48.4334,23200.0
2007-08-07 15:00:00,71.43,72.1,71.43,71.86,90700.0,48.4334,48.8877,48.4334,48.7249,90700.0
2007-08-07 15:05:00,71.87,71.89,71.63,71.63,47400.0,48.7317,48.7453,48.569,48.569,47400.0
2007-08-07 15:10:00,71.62,71.63,71.43,71.43,34500.0,48.5622,48.569,48.4334,48.4334,34500.0
2007-08-07 15:15:00,71.45,71.59,71.33,71.43,47200.0,48.4469,48.5418,48.3656,48.4334,47200.0
2007-08-07 15:20:00,71.43,71.51,71.22,71.4,36100.0,48.4334,48.4876,48.291,48.413,36100.0
2007-08-07 15:25:00,71.41,71.48,71.21,71.44,27400.0,48.4198,48.4673,48.2842,48.4401,27400.0
2007-08-07 15:30:00,71.46,71.67,71.43,71.64,35500.0,48.4537,48.5961,48.4334,48.5758,35500.0
2007-08-07 15:35:00,71.67,71.78,71.67,71.77,47500.0,48.5961,48.6707,48.5961,48.6639,47500.0
2007-08-07 15:40:00,71.76,71.76,71.47,71.5,43600.0,48.6571,48.6571,48.4605,48.4808,43600.0
2007-08-07 15:45:00,71.5,71.51,71.09,71.1,40000.0,48.4808,48.4876,48.2028,48.2096,40000.0
2007-08-07 15:50:00,71.11,71.15,70.73,70.73,74500.0,48.2164,48.2435,47.9587,47.9587,74500.0
2007-08-07 15:55:00,70.77,70.77,70.65,70.67,103600.0,47.9858,47.9858,47.9045,47.918,103600.0
2007-08-08 09:30:00,71.0,71.49,71.0,71.39,11200.0,48.1418,48.474,48.1418,48.4062,11200.0
2007-08-08 09:35:00,71.39,71.43,71.19,71.29,9800.0,48.4062,48.4334,48.2706,48.3384,9800.0
2007-08-08 09:40:00,71.29,71.51,71.22,71.49,19000.0,48.3384,48.4876,48.291,48.474,19000.0
2007-08-08 09:45:00,71.46,71.46,70.98,71.14,16300.0,48.4537,48.4537,48.1282,48.2367,16300.0
2007-08-08 09:50:00,71.13,71.26,70.78,70.78,18500.0,48.2299,48.3181,47.9926,47.9926,18500.0
2007-08-08 09:55:00,70.79,70.88,70.74,70.74,12800.0,47.9994,48.0604,47.9655,47.9655,12800.0
2007-08-08 10:00:00,70.74,70.74,70.5,70.62,26800.0,47.9655,47.9655,47.8028,47.8841,26800.0
2007-08-08 10:05:00,70.6,70.77,70.4,70.5,30000.0,47.8706,47.9858,47.735,47.8028,30000.0
2007-08-08 10:10:00,70.51,70.55,70.42,70.47,16400.0,47.8096,47.8367,47.7485,47.7824,16400.0
2007-08-08 10:15:00,70.44,70.56,70.4,70.45,16200.0,47.7621,47.8435,47.735,47.7689,16200.0
2007-08-08 10:20:00,70.46,70.56,70.4,70.56,22700.0,47.7756,47.8435,47.735,47.8435,22700.0
2007-08-08 10:25:00,70.49,70.49,70.3,70.38,27500.0,47.796,47.796,47.6672,47.7214,27500.0
2007-08-08 10:30:00,70.39,70.44,70.33,70.38,21300.0,47.7282,47.7621,47.6875,47.7214,21300.0
2007-08-08 10:35:00,70.43,70.57,70.37,70.53,13800.0,47.7553,47.8502,47.7146,47.8231,13800.0
2007-08-08 10:40:00,70.5,70.63,70.47,70.56,23500.0,47.8028,47.8909,47.7824,47.8435,23500.0
2007-08-08 10:45:00,70.58,70.75,70.55,70.73,11800.0,47.857,47.9723,47.8367,47.9587,11800.0
2007-08-08 10:50:00,70.73,70.79,70.6,70.64,23400.0,47.9587,47.9994,47.8706,47.8977,23400.0
2007-08-08 10:55:00,70.64,70.71,70.57,70.68,16700.0,47.8977,47.9452,47.8502,47.9248,16700.0
2007-08-08 11:00:00,70.67,70.7,70.47,70.48,15100.0,47.918,47.9384,47.7824,47.7892,15100.0
2007-08-08 11:05:00,70.49,70.51,70.4,70.4,14000.0,47.796,47.8096,47.735,47.735,14000.0
2007-08-08 11:10:00,70.42,70.44,70.35,70.44,10400.0,47.7485,47.7621,47.7011,47.7621,10400.0
2007-08-08 11:15:00,70.43,70.44,70.3,70.31,15100.0,47.7553,47.7621,47.6672,47.6739,15100.0
2007-08-08 11:20:00,70.3,70.34,70.27,70.33,8400.0,47.6672,47.6943,47.6468,47.6875,8400.0
2007-08-08 11:25:00,70.32,70.46,70.3,70.4,16000.0,47.6807,47.7756,47.6672,47.735,16000.0
2007-08-08 11:30:00,70.41,70.44,70.31,70.42,14200.0,47.7417,47.7621,47.6739,47.7485,14200.0
2007-08-08 11:35:00,70.42,70.52,70.42,70.48,7600.0,47.7485,47.8163,47.7485,47.7892,7600.0
2007-08-08 11:40:00,70.48,70.6,70.45,70.52,11100.0,47.7892,47.8706,47.7689,47.8163,11100.0
2007-08-08 11:45:00,70.49,70.51,70.37,70.41,7600.0,47.796,47.8096,47.7146,47.7417,7600.0
2007-08-08 11:50:00,70.39,70.43,70.29,70.36,14600.0,47.7282,47.7553,47.6604,47.7078,14600.0
2007-08-08 11:55:00,70.35,70.4,70.31,70.36,15400.0,47.7011,47.735,47.6739,47.7078,15400.0
2007-08-08 12:00:00,70.36,70.45,70.31,70.42,13200.0,47.7078,47.7689,47.6739,47.7485,13200.0
2007-08-08 12:05:00,70.41,70.47,70.36,70.41,15100.0,47.7417,47.7824,47.7078,47.7417,15100.0
2007-08-08 12:10:00,70.42,70.5,70.3,70.49,23100.0,47.7485,47.8028,47.6672,47.796,23100.0
2007-08-08 12:15:00,70.5,70.56,70.42,70.47,14000.0,47.8028,47.8435,47.7485,47.7824,14000.0
2007-08-08 12:20:00,70.48,70.54,70.29,70.32,19600.0,47.7892,47.8299,47.6604,47.6807,19600.0
2007-08-08 12:25:00,70.31,70.34,70.22,70.23,15800.0,47.6739,47.6943,47.6129,47.6197,15800.0
2007-08-08 12:30:00,70.2,70.36,70.2,70.35,13100.0,47.5994,47.7078,47.5994,47.7011,13100.0
2007-08-08 12:35:00,70.35,70.42,70.34,70.41,12200.0,47.7011,47.7485,47.6943,47.7417,12200.0
2007-08-08 12:40:00,70.41,70.44,70.28,70.28,10800.0,47.7417,47.7621,47.6536,47.6536,10800.0
2007-08-08 12:45:00,70.28,70.45,70.25,70.44,16800.0,47.6536,47.7689,47.6333,47.7621,16800.0
2007-08-08 12:50:00,70.44,70.47,70.23,70.23,13200.0,47.7621,47.7824,47.6197,47.6197,13200.0
2007-08-08 12:55:00,70.23,70.31,70.16,70.24,17400.0,47.6197,47.6739,47.5722,47.6265,17400.0
2007-08-08 13:00:00,70.23,70.24,70.19,70.24,10200.0,47.6197,47.6265,47.5926,47.6265,10200.0
2007-08-08 13:05:00,70.24,70.38,70.22,70.36,11100.0,47.6265,47.7214,47.6129,47.7078,11100.0
2007-08-08 13:10:00,70.38,70.56,70.3,70.49,10900.0,47.7214,47.8435,47.6672,47.796,10900.0
2007-08-08 13:15:00,70.49,70.5,70.41,70.45,11100.0,47.796,47.8028,47.7417,47.7689,11100.0
2007-08-08 13:20:00,70.42,70.45,70.36,70.44,8200.0,47.7485,47.7689,47.7078,47.7621,8200.0
2007-08-08 13:25:00,70.44,70.51,70.36,70.37,14500.0,47.7621,47.8096,47.7078,47.7146,14500.0
2007-08-08 13:30:00,70.37,70.56,70.37,70.55,18200.0,47.7146,47.8435,47.7146,47.8367,18200.0
2007-08-08 13:35:00,70.54,70.67,70.54,70.62,14200.0,47.8299,47.918,47.8299,47.8841,14200.0
2007-08-08 13:40:00,70.61,70.76,70.6,70.74,15000.0,47.8774,47.9791,47.8706,47.9655,15000.0
2007-08-08 13:45:00,70.74,70.88,70.67,70.84,20300.0,47.9655,48.0604,47.918,48.0333,20300.0
2007-08-08 13:50:00,70.84,70.87,70.66,70.7,26300.0,48.0333,48.0536,47.9113,47.9384,26300.0
2007-08-08 13:55:00,70.7,70.76,70.63,70.63,17100.0,47.9384,47.9791,47.8909,47.8909,17100.0
2007-08-08 14:00:00,70.64,70.65,70.46,70.49,16000.0,47.8977,47.9045,47.7756,47.796,16000.0
2007-08-08 14:05:00,70.48,70.49,70.38,70.39,22900.0,47.7892,47.796,47.7214,47.7282,22900.0
2007-08-08 14:10:00,70.38,70.44,70.35,70.43,12900.0,47.7214,47.7621,47.7011,47.7553,12900.0
2007-08-08 14:15:00,70.42,70.44,70.18,70.18,25700.0,47.7485,47.7621,47.5858,47.5858,25700.0
2007-08-08 14:20:00,70.18,70.21,69.94,69.97,19300.0,47.5858,47.6061,47.4231,47.4434,19300.0
2007-08-08 14:25:00,69.97,70.11,69.95,70.09,23800.0,47.4434,47.5383,47.4298,47.5248,23800.0
2007-08-08 14:30:00,70.07,70.21,70.06,70.16,15700.0,47.5112,47.6061,47.5044,47.5722,15700.0
2007-08-08 14:35:00,70.16,70.26,70.04,70.07,27500.0,47.5722,47.64,47.4909,47.5112,27500.0
2007-08-08 14:40:00,70.08,70.22,69.98,70.18,37100.0,47.518,47.6129,47.4502,47.5858,37100.0
2007-08-08 14:45:00,70.16,70.19,70.0,70.03,24900.0,47.5722,47.5926,47.4637,47.4841,24900.0
2007-08-08 14:50:00,70.03,70.08,69.9,70.02,17300.0,47.4841,47.518,47.3959,47.4773,17300.0
2007-08-08 14:55:00,70.01,70.03,69.84,69.87,18300.0,47.4705,47.4841,47.3553,47.3756,18300.0
2007-08-08 15:00:00,69.88,69.98,69.73,69.85,37800.0,47.3824,47.4502,47.2807,47.362,37800.0
2007-08-08 15:05:00,69.82,69.9,69.55,69.57,28100.0,47.3417,47.3959,47.1586,47.1722,28100.0
2007-08-08 15:10:00,69.56,69.75,69.52,69.65,35900.0,47.1654,47.2942,47.1383,47.2264,35900.0
2007-08-08 15:15:00,69.64,69.81,69.39,69.44,41800.0,47.2196,47.3349,47.0501,47.084,41800.0
2007-08-08 15:20:00,69.45,69.63,69.24,69.25,52300.0,47.0908,47.2129,46.9484,46.9552,52300.0
2007-08-08 15:25:00,69.26,69.48,69.16,69.33,48700.0,46.962,47.1112,46.8942,47.0094,48700.0
2007-08-08 15:30:00,69.31,69.56,69.26,69.4,60700.0,46.9959,47.1654,46.962,47.0569,60700.0
2007-08-08 15:35:00,69.4,69.49,69.28,69.45,46800.0,47.0569,47.1179,46.9755,47.0908,46800.0
2007-08-08 15:40:00,69.43,69.45,69.24,69.33,46000.0,47.0773,47.0908,46.9484,47.0094,46000.0
2007-08-08 15:45:00,69.35,69.61,69.28,69.42,73400.0,47.023,47.1993,46.9755,47.0705,73400.0
2007-08-08 15:50:00,69.4,69.48,69.17,69.39,89900.0,47.0569,47.1112,46.901,47.0501,89900.0
2007-08-08 15:55:00,69.4,70.2,69.4,70.03,64000.0,47.0569,47.5994,47.0569,47.4841,64000.0
2007-08-09 09:35:00,68.19,68.75,67.21,67.63,72200.0,46.437,46.8183,45.7696,46.0556,72200.0
2007-08-09 09:40:00,67.6,68.11,67.42,67.53,33600.0,46.0352,46.3825,45.9126,45.9875,33600.0
2007-08-09 09:45:00,67.48,67.73,67.3,67.47,36700.0,45.9534,46.1237,45.8309,45.9466,36700.0
2007-08-09 09:50:00,67.47,68.0,67.34,67.96,24100.0,45.9466,46.3076,45.8581,46.2803,24100.0
2007-08-09 09:55:00,67.96,68.05,67.85,68.04,51100.0,46.2803,46.3416,46.2054,46.3348,51100.0
2007-08-09 10:00:00,68.07,68.15,67.88,68.11,42300.0,46.3552,46.4097,46.2258,46.3825,42300.0
2007-08-09 10:05:00,68.11,68.25,68.0,68.0,29600.0,46.3825,46.4778,46.3076,46.3076,29600.0
2007-08-09 10:10:00,67.99,68.06,67.91,68.02,36900.0,46.3008,46.3484,46.2463,46.3212,36900.0
2007-08-09 10:15:00,68.02,68.45,68.02,68.38,17900.0,46.3212,46.614,46.3212,46.5663,17900.0
2007-08-09 10:20:00,68.37,68.39,68.08,68.17,8700.0,46.5595,46.5732,46.362,46.4233,8700.0
2007-08-09 10:25:00,68.21,68.24,68.06,68.12,8400.0,46.4506,46.471,46.3484,46.3893,8400.0
2007-08-09 10:30:00,68.13,68.71,68.09,68.59,24400.0,46.3961,46.7911,46.3689,46.7094,24400.0
2007-08-09 10:35:00,68.54,68.54,68.18,68.23,11100.0,46.6753,46.6753,46.4301,46.4642,11100.0
2007-08-09 10:40:00,68.26,68.48,68.21,68.48,14400.0,46.4846,46.6344,46.4506,46.6344,14400.0
2007-08-09 10:45:00,68.44,68.45,68.12,68.41,14600.0,46.6072,46.614,46.3893,46.5868,14600.0
2007-08-09 10:50:00,68.36,68.42,68.07,68.39,12000.0,46.5527,46.5936,46.3552,46.5732,12000.0
2007-08-09 10:55:00,68.41,68.48,68.17,68.24,10400.0,46.5868,46.6344,46.4233,46.471,10400.0
2007-08-09 11:00:00,68.26,68.6,68.26,68.55,15000.0,46.4846,46.7162,46.4846,46.6821,15000.0
2007-08-09 11:05:00,68.55,68.74,68.51,68.62,16600.0,46.6821,46.8115,46.6549,46.7298,16600.0
2007-08-09 11:10:00,68.63,68.99,68.63,68.84,24000.0,46.7366,46.9817,46.7366,46.8796,24000.0
2007-08-09 11:15:00,68.8,68.81,68.71,68.76,9000.0,46.8524,46.8592,46.7911,46.8251,9000.0
2007-08-09 11:20:00,68.76,68.82,68.71,68.79,13600.0,46.8251,46.866,46.7911,46.8455,13600.0
2007-08-09 11:25:00,68.76,68.76,68.31,68.35,17200.0,46.8251,46.8251,46.5187,46.5459,17200.0
2007-08-09 11:30:00,68.37,68.44,68.26,68.3,10800.0,46.5595,46.6072,46.4846,46.5119,10800.0
2007-08-09 11:35:00,68.3,68.33,68.09,68.09,11600.0,46.5119,46.5323,46.3689,46.3689,11600.0
2007-08-09 11:40:00,68.09,68.18,68.05,68.16,8300.0,46.3689,46.4301,46.3416,46.4165,8300.0
2007-08-09 11:45:00,68.14,68.31,68.09,68.13,13900.0,46.4029,46.5187,46.3689,46.3961,13900.0
2007-08-09 11:50:00,68.12,68.47,68.03,68.45,18600.0,46.3893,46.6276,46.328,46.614,18600.0
2007-08-09 11:55:00,68.41,68.63,68.4,68.6,18200.0,46.5868,46.7366,46.58,46.7162,18200.0
2007-08-09 12:00:00,68.57,68.58,68.28,68.28,17000.0,46.6957,46.7025,46.4982,46.4982,17000.0
2007-08-09 12:05:00,68.27,68.28,67.98,68.03,14100.0,46.4914,46.4982,46.2939,46.328,14100.0
2007-08-09 12:10:00,68.03,68.29,67.99,68.25,16900.0,46.328,46.5051,46.3008,46.4778,16900.0
2007-08-09 12:15:00,68.23,68.3,68.2,68.23,23400.0,46.4642,46.5119,46.4438,46.4642,23400.0
2007-08-09 12:20:00,68.24,68.26,68.07,68.26,16400.0,46.471,46.4846,46.3552,46.4846,16400.0
2007-08-09 12:25:00,68.2,68.3,68.08,68.3,11000.0,46.4438,46.5119,46.362,46.5119,11000.0
2007-08-09 12:30:00,68.28,68.29,68.0,68.05,12000.0,46.4982,46.5051,46.3076,46.3416,12000.0
2007-08-09 12:35:00,68.06,68.06,67.98,67.98,12200.0,46.3484,46.3484,46.2939,46.2939,12200.0
2007-08-09 12:40:00,67.94,68.01,67.88,67.93,17800.0,46.2667,46.3144,46.2258,46.2599,17800.0
2007-08-09 12:45:00,67.96,67.96,67.68,67.68,14400.0,46.2803,46.2803,46.0896,46.0896,14400.0
2007-08-09 12:50:00,67.66,67.66,67.3,67.39,14700.0,46.076,46.076,45.8309,45.8922,14700.0
2007-08-09 12:55:00,67.43,67.53,67.28,67.3,14300.0,45.9194,45.9875,45.8172,45.8309,14300.0
2007-08-09 13:00:00,67.3,67.32,66.69,66.71,30600.0,45.8309,45.8445,45.4155,45.4291,30600.0
2007-08-09 13:05:00,66.67,66.72,66.55,66.66,15900.0,45.4018,45.4359,45.3201,45.395,15900.0
2007-08-09 13:10:00,66.68,66.7,66.39,66.47,18400.0,45.4087,45.4223,45.2112,45.2656,18400.0
2007-08-09 13:15:00,66.46,66.69,66.4,66.54,19800.0,45.2588,45.4155,45.218,45.3133,19800.0
2007-08-09 13:20:00,66.56,66.85,66.56,66.81,14500.0,45.3269,45.5244,45.3269,45.4972,14500.0
2007-08-09 13:25:00,66.81,67.05,66.81,67.03,13300.0,45.4972,45.6606,45.4972,45.647,13300.0
2007-08-09 13:30:00,67.03,67.37,67.01,67.33,18600.0,45.647,45.8785,45.6334,45.8513,18600.0
2007-08-09 13:35:00,67.29,67.29,66.23,66.51,97900.0,45.8241,45.8241,45.1022,45.2929,97900.0
2007-08-09 13:40:00,66.51,66.58,65.82,65.82,62100.0,45.2929,45.3406,44.823,44.823,62100.0
2007-08-09 13:45:00,65.86,66.72,65.83,66.43,42300.0,44.8502,45.4359,44.8298,45.2384,42300.0
2007-08-09 13:50:00,66.43,66.47,66.03,66.08,30200.0,45.2384,45.2656,44.966,45.0001,30200.0
2007-08-09 13:55:00,66.13,66.31,66.0,66.2,30700.0,45.0341,45.1567,44.9456,45.0818,30700.0
2007-08-09 14:00:00,66.21,66.25,66.08,66.23,11700.0,45.0886,45.1158,45.0001,45.1022,11700.0
2007-08-09 14:05:00,66.24,66.35,66.16,66.22,45500.0,45.109,45.1839,45.0545,45.0954,45500.0
2007-08-09 14:10:00,66.25,66.37,66.19,66.37,23900.0,45.1158,45.1975,45.075,45.1975,23900.0
2007-08-09 14:15:00,66.38,66.38,66.15,66.22,17200.0,45.2044,45.2044,45.0477,45.0954,17200.0
2007-08-09 14:20:00,66.22,66.33,66.01,66.15,34200.0,45.0954,45.1703,44.9524,45.0477,34200.0
2007-08-09 14:25:00,66.16,66.16,65.9,66.04,16700.0,45.0545,45.0545,44.8775,44.9728,16700.0
2007-08-09 14:30:00,66.02,66.2,65.85,66.04,15100.0,44.9592,45.0818,44.8434,44.9728,15100.0
2007-08-09 14:35:00,65.98,66.45,65.98,66.42,13500.0,44.932,45.252,44.932,45.2316,13500.0
2007-08-09 14:40:00,66.41,66.74,66.25,66.6,31300.0,45.2248,45.4495,45.1158,45.3542,31300.0
2007-08-09 14:45:00,66.65,66.65,66.35,66.43,16100.0,45.3882,45.3882,45.1839,45.2384,16100.0
2007-08-09 14:50:00,66.41,66.41,66.16,66.21,18600.0,45.2248,45.2248,45.0545,45.0886,18600.0
2007-08-09 14:55:00,66.16,66.22,65.97,66.0,39900.0,45.0545,45.0954,44.9251,44.9456,39900.0
2007-08-09 15:00:00,66.0,66.19,65.56,65.57,53200.0,44.9456,45.075,44.6459,44.6527,53200.0
2007-08-09 15:05:00,65.56,65.67,65.32,65.52,58900.0,44.6459,44.7208,44.4825,44.6187,58900.0
2007-08-09 15:10:00,65.5,65.64,65.39,65.52,67900.0,44.6051,44.7004,44.5302,44.6187,67900.0
2007-08-09 15:15:00,65.53,65.86,65.26,65.5,69100.0,44.6255,44.8502,44.4416,44.6051,69100.0
2007-08-09 15:20:00,65.46,65.96,65.46,65.66,120000.0,44.5778,44.9183,44.5778,44.714,120000.0
2007-08-09 15:25:00,65.67,65.88,65.51,65.81,64400.0,44.7208,44.8639,44.6119,44.8162,64400.0
2007-08-09 15:30:00,65.79,66.29,65.78,65.95,51600.0,44.8026,45.1431,44.7958,44.9115,51600.0
2007-08-09 15:35:00,65.96,66.21,65.68,66.18,86600.0,44.9183,45.0886,44.7277,45.0682,86600.0
2007-08-09 15:40:00,66.18,66.73,66.05,66.7,78900.0,45.0682,45.4427,44.9796,45.4223,78900.0
2007-08-09 15:45:00,66.66,67.12,66.64,67.09,80500.0,45.395,45.7083,45.3814,45.6879,80500.0
2007-08-09 15:50:00,67.11,67.53,66.77,67.05,90100.0,45.7015,45.9875,45.4699,45.6606,90100.0
2007-08-09 15:55:00,66.99,67.22,66.94,67.1,77800.0,45.6198,45.7764,45.5857,45.6947,77800.0
2007-08-10 09:30:00,66.1,67.17,66.1,66.63,31800.0,45.0137,45.7423,45.0137,45.3746,31800.0
2007-08-10 09:35:00,66.57,66.9,65.35,65.79,57800.0,45.3337,45.5585,44.5029,44.8026,57800.0
2007-08-10 09:40:00,65.69,66.25,65.66,66.06,26400.0,44.7345,45.1158,44.714,44.9864,26400.0
2007-08-10 09:45:00,66.12,66.24,65.69,65.83,32300.0,45.0273,45.109,44.7345,44.8298,32300.0
2007-08-10 09:50:00,65.83,66.49,65.69,66.21,25000.0,44.8298,45.2793,44.7345,45.0886,25000.0
2007-08-10 09:55:00,66.3,66.39,66.15,66.15,16400.0,45.1499,45.2112,45.0477,45.0477,16400.0
2007-08-10 10:00:00,66.11,66.57,65.94,66.31,22300.0,45.0205,45.3337,44.9047,45.1567,22300.0
2007-08-10 10:05:00,66.15,66.41,66.02,66.14,23900.0,45.0477,45.2248,44.9592,45.0409,23900.0
2007-08-10 10:10:00,66.14,66.28,66.07,66.2,23800.0,45.0409,45.1363,44.9932,45.0818,23800.0
2007-08-10 10:15:00,66.15,66.31,66.02,66.08,17600.0,45.0477,45.1567,44.9592,45.0001,17600.0
2007-08-10 10:20:00,66.18,66.27,66.08,66.15,13100.0,45.0682,45.1294,45.0001,45.0477,13100.0
2007-08-10 10:25:00,66.19,66.28,65.95,65.95,18300.0,45.075,45.1363,44.9115,44.9115,18300.0
2007-08-10 10:30:00,65.95,66.03,65.85,65.92,12000.0,44.9115,44.966,44.8434,44.8911,12000.0
2007-08-10 10:35:00,65.86,66.03,65.7,65.72,34200.0,44.8502,44.966,44.7413,44.7549,34200.0
2007-08-10 10:40:00,65.75,66.0,65.7,66.0,24400.0,44.7753,44.9456,44.7413,44.9456,24400.0
2007-08-10 10:45:00,66.0,66.2,65.98,66.02,26500.0,44.9456,45.0818,44.932,44.9592,26500.0
2007-08-10 10:50:00,66.05,66.18,65.93,66.15,26200.0,44.9796,45.0682,44.8979,45.0477,26200.0
2007-08-10 10:55:00,66.18,66.48,66.16,66.45,13900.0,45.0682,45.2725,45.0545,45.252,13900.0
2007-08-10 11:00:00,66.5,66.94,66.5,66.94,14700.0,45.2861,45.5857,45.2861,45.5857,14700.0
2007-08-10 11:05:00,66.89,67.03,66.74,66.8,37700.0,45.5517,45.647,45.4495,45.4904,37700.0
2007-08-10 11:10:00,66.8,67.05,66.75,67.05,22300.0,45.4904,45.6606,45.4563,45.6606,22300.0
2007-08-10 11:15:00,66.99,67.07,66.87,66.87,15200.0,45.6198,45.6742,45.538,45.538,15200.0
2007-08-10 11:20:00,66.87,66.92,66.73,66.81,29900.0,45.538,45.5721,45.4427,45.4972,29900.0
2007-08-10 11:25:00,66.85,66.9,66.8,66.84,25300.0,45.5244,45.5585,45.4904,45.5176,25300.0
2007-08-10 11:30:00,66.86,66.9,66.8,66.82,14100.0,45.5312,45.5585,45.4904,45.504,14100.0
2007-08-10 11:35:00,66.82,66.86,66.7,66.7,16600.0,45.504,45.5312,45.4223,45.4223,16600.0
2007-08-10 11:40:00,66.68,66.73,66.64,66.71,6700.0,45.4087,45.4427,45.3814,45.4291,6700.0
2007-08-10 11:45:00,66.68,66.8,66.57,66.8,12900.0,45.4087,45.4904,45.3337,45.4904,12900.0
2007-08-10 11:50:00,66.8,66.82,66.74,66.79,10400.0,45.4904,45.504,45.4495,45.4836,10400.0
2007-08-10 11:55:00,66.81,67.0,66.46,66.9,28000.0,45.4972,45.6266,45.2588,45.5585,28000.0
2007-08-10 12:00:00,66.89,67.0,66.85,66.89,30900.0,45.5517,45.6266,45.5244,45.5517,30900.0
2007-08-10 12:05:00,66.9,67.08,66.88,66.96,20300.0,45.5585,45.6811,45.5449,45.5993,20300.0
2007-08-10 12:10:00,66.96,67.01,66.73,66.76,13700.0,45.5993,45.6334,45.4427,45.4631,13700.0
2007-08-10 12:15:00,66.77,67.08,66.63,67.02,24700.0,45.4699,45.6811,45.3746,45.6402,24700.0
2007-08-10 12:20:00,67.02,67.09,66.87,67.09,28000.0,45.6402,45.6879,45.538,45.6879,28000.0
2007-08-10 12:25:00,67.06,67.09,66.8,66.82,20800.0,45.6674,45.6879,45.4904,45.504,20800.0
2007-08-10 12:30:00,66.85,66.88,66.65,66.78,15700.0,45.5244,45.5449,45.3882,45.4768,15700.0
2007-08-10 12:35:00,66.78,66.88,66.65,66.85,11900.0,45.4768,45.5449,45.3882,45.5244,11900.0
2007-08-10 12:40:00,66.83,66.83,66.69,66.8,7100.0,45.5108,45.5108,45.4155,45.4904,7100.0
2007-08-10 12:45:00,66.79,66.82,66.5,66.57,15400.0,45.4836,45.504,45.2861,45.3337,15400.0
2007-08-10 12:50:00,66.56,66.74,66.51,66.61,29300.0,45.3269,45.4495,45.2929,45.361,29300.0
2007-08-10 12:55:00,66.58,66.61,66.22,66.29,15000.0,45.3406,45.361,45.0954,45.1431,15000.0
2007-08-10 13:00:00,66.34,66.37,66.29,66.34,9000.0,45.1771,45.1975,45.1431,45.1771,9000.0
2007-08-10 13:05:00,66.3,66.33,66.2,66.32,29600.0,45.1499,45.1703,45.0818,45.1635,29600.0
2007-08-10 13:10:00,66.34,66.46,66.17,66.27,29200.0,45.1771,45.2588,45.0613,45.1294,29200.0
2007-08-10 13:15:00,66.29,66.62,66.19,66.3,38600.0,45.1431,45.3678,45.075,45.1499,38600.0
2007-08-10 13:20:00,66.24,66.56,66.19,66.36,25700.0,45.109,45.3269,45.075,45.1907,25700.0
2007-08-10 13:25:00,66.37,66.39,66.13,66.16,17300.0,45.1975,45.2112,45.0341,45.0545,17300.0
2007-08-10 13:30:00,66.17,66.21,65.9,66.03,20100.0,45.0613,45.0886,44.8775,44.966,20100.0
2007-08-10 13:35:00,66.02,66.23,65.86,65.86,18600.0,44.9592,45.1022,44.8502,44.8502,18600.0
2007-08-10 13:40:00,65.9,65.95,65.75,65.82,13500.0,44.8775,44.9115,44.7753,44.823,13500.0
2007-08-10 13:45:00,65.82,65.88,65.63,65.78,20400.0,44.823,44.8639,44.6936,44.7958,20400.0
2007-08-10 13:50:00,65.77,65.94,65.55,65.86,41500.0,44.7889,44.9047,44.6391,44.8502,41500.0
2007-08-10 13:55:00,65.93,66.17,65.92,66.13,14900.0,44.8979,45.0613,44.8911,45.0341,14900.0
2007-08-10 14:00:00,66.17,66.39,66.17,66.25,21300.0,45.0613,45.2112,45.0613,45.1158,21300.0
2007-08-10 14:05:00,66.21,66.41,66.18,66.27,22700.0,45.0886,45.2248,45.0682,45.1294,22700.0
2007-08-10 14:10:00,66.27,66.29,66.1,66.17,15200.0,45.1294,45.1431,45.0137,45.0613,15200.0
2007-08-10 14:15:00,66.14,66.36,65.99,66.1,16900.0,45.0409,45.1907,44.9388,45.0137,16900.0
2007-08-10 14:20:00,66.08,66.28,66.04,66.12,10600.0,45.0001,45.1363,44.9728,45.0273,10600.0
2007-08-10 14:25:00,66.12,66.21,65.85,65.86,23700.0,45.0273,45.0886,44.8434,44.8502,23700.0
2007-08-10 14:30:00,65.86,65.9,65.5,65.78,62800.0,44.8502,44.8775,44.6051,44.7958,62800.0
2007-08-10 14:35:00,65.81,65.98,65.56,65.77,31900.0,44.8162,44.932,44.6459,44.7889,31900.0
2007-08-10 14:40:00,65.76,66.09,65.76,65.86,12400.0,44.7821,45.0069,44.7821,44.8502,12400.0
2007-08-10 14:45:00,65.86,66.11,65.81,65.85,7500.0,44.8502,45.0205,44.8162,44.8434,7500.0
2007-08-10 14:50:00,65.85,65.95,65.75,65.75,12300.0,44.8434,44.9115,44.7753,44.7753,12300.0
2007-08-10 14:55:00,65.78,66.09,65.76,65.98,12400.0,44.7958,45.0069,44.7821,44.932,12400.0
2007-08-10 15:00:00,66.02,66.08,65.87,65.97,11300.0,44.9592,45.0001,44.857,44.9251,11300.0
2007-08-10 15:05:00,65.95,66.28,65.92,66.16,20400.0,44.9115,45.1363,44.8911,45.0545,20400.0
2007-08-10 15:10:00,66.13,66.22,65.91,66.22,11300.0,45.0341,45.0954,44.8843,45.0954,11300.0
2007-08-10 15:15:00,66.25,66.46,66.1,66.16,17600.0,45.1158,45.2588,45.0137,45.0545,17600.0
2007-08-10 15:20:00,66.17,66.37,66.1,66.29,26300.0,45.0613,45.1975,45.0137,45.1431,26300.0
2007-08-10 15:25:00,66.32,66.9,66.26,66.45,27300.0,45.1635,45.5585,45.1226,45.252,27300.0
2007-08-10 15:30:00,66.41,66.58,66.25,66.44,23400.0,45.2248,45.3406,45.1158,45.2452,23400.0
2007-08-10 15:35:00,66.44,66.67,66.32,66.44,31100.0,45.2452,45.4018,45.1635,45.2452,31100.0
2007-08-10 15:40:00,66.45,66.57,66.28,66.39,22500.0,45.252,45.3337,45.1363,45.2112,22500.0
2007-08-10 15:45:00,66.39,66.59,66.35,66.37,25400.0,45.2112,45.3474,45.1839,45.1975,25400.0
2007-08-10 15:50:00,66.33,66.5,66.29,66.48,31300.0,45.1703,45.2861,45.1431,45.2725,31300.0
2007-08-10 15:55:00,66.49,66.56,66.25,66.29,34400.0,45.2793,45.3269,45.1158,45.1431,34400.0
2007-08-13 09:30:00,67.5,67.56,67.03,67.46,31200.0,45.9671,46.0079,45.647,45.9398,31200.0
2007-08-13 09:35:00,67.34,67.6,66.95,66.95,28600.0,45.8581,46.0352,45.5925,45.5925,28600.0
2007-08-13 09:40:00,66.95,67.39,66.92,67.37,35300.0,45.5925,45.8922,45.5721,45.8785,35300.0
2007-08-13 09:45:00,67.33,67.42,67.03,67.1,26500.0,45.8513,45.9126,45.647,45.6947,26500.0
2007-08-13 09:50:00,67.1,67.13,66.85,66.85,31800.0,45.6947,45.7151,45.5244,45.5244,31800.0
2007-08-13 09:55:00,66.86,67.07,66.81,66.83,27800.0,45.5312,45.6742,45.4972,45.5108,27800.0
2007-08-13 10:00:00,66.87,67.2,66.87,67.0,22000.0,45.538,45.7628,45.538,45.6266,22000.0
2007-08-13 10:05:00,67.0,67.07,66.91,66.91,34600.0,45.6266,45.6742,45.5653,45.5653,34600.0
2007-08-13 10:10:00,66.95,67.03,66.89,66.93,290900.0,45.5925,45.647,45.5517,45.5789,290900.0
2007-08-13 10:15:00,66.93,67.45,66.93,67.34,29800.0,45.5789,45.933,45.5789,45.8581,29800.0
2007-08-13 10:20:00,67.34,67.88,67.3,67.58,85500.0,45.8581,46.2258,45.8309,46.0215,85500.0
2007-08-13 10:25:00,67.54,67.88,67.53,67.78,56400.0,45.9943,46.2258,45.9875,46.1577,56400.0
2007-08-13 10:30:00,67.77,67.89,67.51,67.79,32500.0,46.1509,46.2327,45.9739,46.1646,32500.0
2007-08-13 10:35:00,67.81,67.82,67.78,67.8,19100.0,46.1782,46.185,46.1577,46.1714,19100.0
2007-08-13 10:40:00,67.8,67.83,67.7,67.76,20700.0,46.1714,46.1918,46.1033,46.1441,20700.0
2007-08-13 10:45:00,67.77,67.95,67.77,67.95,15400.0,46.1509,46.2735,46.1509,46.2735,15400.0
2007-08-13 10:50:00,67.95,67.97,67.87,67.88,21400.0,46.2735,46.2871,46.219,46.2258,21400.0
2007-08-13 10:55:00,67.9,67.98,67.87,67.95,19000.0,46.2395,46.2939,46.219,46.2735,19000.0
2007-08-13 11:00:00,67.95,68.12,67.87,68.12,18000.0,46.2735,46.3893,46.219,46.3893,18000.0
2007-08-13 11:05:00,68.13,68.29,68.07,68.25,20000.0,46.3961,46.5051,46.3552,46.4778,20000.0
2007-08-13 11:10:00,68.25,68.28,68.0,68.16,24500.0,46.4778,46.4982,46.3076,46.4165,24500.0
2007-08-13 11:15:00,68.18,68.2,68.16,68.17,12000.0,46.4301,46.4438,46.4165,46.4233,12000.0
2007-08-13 11:20:00,68.17,68.63,68.17,68.59,41300.0,46.4233,46.7366,46.4233,46.7094,41300.0
2007-08-13 11:25:00,68.59,68.75,68.53,68.75,24200.0,46.7094,46.8183,46.6685,46.8183,24200.0
2007-08-13 11:30:00,68.78,69.11,68.78,69.02,36900.0,46.8387,47.0635,46.8387,47.0022,36900.0
2007-08-13 11:35:00,69.06,69.2,69.02,69.17,13200.0,47.0294,47.1248,47.0022,47.1043,13200.0
2007-08-13 11:40:00,69.14,69.36,69.12,69.14,20000.0,47.0839,47.2337,47.0703,47.0839,20000.0
2007-08-13 11:45:00,69.17,69.24,68.8,68.84,11000.0,47.1043,47.152,46.8524,46.8796,11000.0
2007-08-13 11:50:00,68.85,68.88,68.73,68.77,10900.0,46.8864,46.9068,46.8047,46.8319,10900.0
2007-08-13 11:55:00,68.77,68.91,68.7,68.91,7500.0,46.8319,46.9273,46.7843,46.9273,7500.0
2007-08-13 12:00:00,68.91,69.23,68.89,69.19,25600.0,46.9273,47.1452,46.9136,47.1179,25600.0
2007-08-13 12:05:00,69.18,69.23,69.02,69.05,51400.0,47.1111,47.1452,47.0022,47.0226,51400.0
2007-08-13 12:10:00,69.05,69.08,68.68,68.95,29100.0,47.0226,47.043,46.7706,46.9545,29100.0
2007-08-13 12:15:00,68.97,69.14,68.97,69.02,23300.0,46.9681,47.0839,46.9681,47.0022,23300.0
2007-08-13 12:20:00,69.04,69.04,68.84,68.93,14000.0,47.0158,47.0158,46.8796,46.9409,14000.0
2007-08-13 12:25:00,68.98,69.08,68.98,69.06,10800.0,46.9749,47.043,46.9749,47.0294,10800.0
2007-08-13 12:30:00,69.08,69.19,69.07,69.16,13500.0,47.043,47.1179,47.0362,47.0975,13500.0
2007-08-13 12:35:00,69.15,69.25,69.14,69.23,24700.0,47.0907,47.1588,47.0839,47.1452,24700.0
2007-08-13 12:40:00,69.24,69.26,69.22,69.24,18800.0,47.152,47.1656,47.1384,47.152,18800.0
2007-08-13 12:45:00,69.24,69.24,68.93,69.08,11300.0,47.152,47.152,46.9409,47.043,11300.0
2007-08-13 12:50:00,69.07,69.28,69.07,69.28,12800.0,47.0362,47.1792,47.0362,47.1792,12800.0
2007-08-13 12:55:00,69.28,69.47,69.26,69.43,10800.0,47.1792,47.3086,47.1656,47.2814,10800.0
2007-08-13 13:00:00,69.47,69.65,69.46,69.55,22200.0,47.3086,47.4312,47.3018,47.3631,22200.0
2007-08-13 13:05:00,69.55,69.65,69.5,69.65,12800.0,47.3631,47.4312,47.3291,47.4312,12800.0
2007-08-13 13:10:00,69.61,69.66,69.5,69.5,14200.0,47.404,47.438,47.3291,47.3291,14200.0
2007-08-13 13:15:00,69.5,69.5,69.16,69.16,14800.0,47.3291,47.3291,47.0975,47.0975,14800.0
2007-08-13 13:20:00,69.15,69.18,68.77,68.96,20200.0,47.0907,47.1111,46.8319,46.9613,20200.0
2007-08-13 13:25:00,68.97,69.05,68.83,68.83,25200.0,46.9681,47.0226,46.8728,46.8728,25200.0
2007-08-13 13:30:00,68.83,69.0,68.77,69.0,14500.0,46.8728,46.9886,46.8319,46.9886,14500.0
2007-08-13 13:35:00,69.0,69.01,68.88,68.93,22500.0,46.9886,46.9954,46.9068,46.9409,22500.0
2007-08-13 13:40:00,68.95,69.02,68.95,68.99,10500.0,46.9545,47.0022,46.9545,46.9817,10500.0
2007-08-13 13:45:00,68.99,69.0,68.96,68.96,25200.0,46.9817,46.9886,46.9613,46.9613,25200.0
2007-08-13 13:50:00,68.97,69.02,68.94,68.95,20900.0,46.9681,47.0022,46.9477,46.9545,20900.0
2007-08-13 13:55:00,68.97,69.16,68.97,69.12,30000.0,46.9681,47.0975,46.9681,47.0703,30000.0
2007-08-13 14:00:00,69.12,69.3,69.1,69.3,14000.0,47.0703,47.1929,47.0567,47.1929,14000.0
2007-08-13 14:05:00,69.38,69.6,69.31,69.47,29000.0,47.2473,47.3972,47.1997,47.3086,29000.0
2007-08-13 14:10:00,69.47,69.53,69.38,69.51,8800.0,47.3086,47.3495,47.2473,47.3359,8800.0
2007-08-13 14:15:00,69.51,69.53,69.43,69.51,22100.0,47.3359,47.3495,47.2814,47.3359,22100.0
2007-08-13 14:20:00,69.49,69.8,69.49,69.8,23700.0,47.3222,47.5334,47.3222,47.5334,23700.0
2007-08-13 14:25:00,69.81,69.84,69.69,69.8,22900.0,47.5402,47.5606,47.4584,47.5334,22900.0
2007-08-13 14:30:00,69.8,69.82,69.74,69.8,13100.0,47.5334,47.547,47.4925,47.5334,13100.0
2007-08-13 14:35:00,69.8,69.92,69.76,69.92,10200.0,47.5334,47.6151,47.5061,47.6151,10200.0
2007-08-13 14:40:00,69.95,69.98,69.78,69.8,15600.0,47.6355,47.6559,47.5197,47.5334,15600.0
2007-08-13 14:45:00,69.79,69.92,69.79,69.85,13300.0,47.5265,47.6151,47.5265,47.5674,13300.0
2007-08-13 14:50:00,69.85,69.96,69.78,69.95,14200.0,47.5674,47.6423,47.5197,47.6355,14200.0
2007-08-13 14:55:00,69.95,69.96,69.66,69.66,22600.0,47.6355,47.6423,47.438,47.438,22600.0
2007-08-13 15:00:00,69.67,69.78,69.61,69.62,25200.0,47.4448,47.5197,47.404,47.4108,25200.0
2007-08-13 15:05:00,69.62,69.77,69.57,69.6,21600.0,47.4108,47.5129,47.3767,47.3972,21600.0
2007-08-13 15:10:00,69.57,69.78,69.5,69.61,20600.0,47.3767,47.5197,47.3291,47.404,20600.0
2007-08-13 15:15:00,69.62,69.63,69.45,69.53,46400.0,47.4108,47.4176,47.295,47.3495,46400.0
2007-08-13 15:20:00,69.6,69.67,69.47,69.53,17200.0,47.3972,47.4448,47.3086,47.3495,17200.0
2007-08-13 15:25:00,69.48,69.74,69.48,69.71,28500.0,47.3154,47.4925,47.3154,47.4721,28500.0
2007-08-13 15:30:00,69.78,69.82,69.64,69.64,24800.0,47.5197,47.547,47.4244,47.4244,24800.0
2007-08-13 15:35:00,69.6,69.78,69.54,69.67,36900.0,47.3972,47.5197,47.3563,47.4448,36900.0
2007-08-13 15:40:00,69.67,69.76,69.61,69.7,30500.0,47.4448,47.5061,47.404,47.4653,30500.0
2007-08-13 15:45:00,69.73,69.78,69.4,69.54,32500.0,47.4857,47.5197,47.261,47.3563,32500.0
2007-08-13 15:50:00,69.57,69.57,69.26,69.31,48800.0,47.3767,47.3767,47.1656,47.1997,48800.0
2007-08-13 15:55:00,69.33,69.49,69.27,69.39,51600.0,47.2133,47.3222,47.1724,47.2541,51600.0
2007-08-14 09:30:00,69.9,69.97,69.71,69.71,22500.0,47.6015,47.6491,47.4721,47.4721,22500.0
2007-08-14 09:35:00,69.66,69.75,69.53,69.63,17100.0,47.438,47.4993,47.3495,47.4176,17100.0
2007-08-14 09:40:00,69.6,69.8,69.5,69.7,34600.0,47.3972,47.5334,47.3291,47.4653,34600.0
2007-08-14 09:45:00,69.7,69.87,69.52,69.87,30100.0,47.4653,47.581,47.3427,47.581,30100.0
2007-08-14 09:50:00,69.8,70.14,69.61,70.05,24500.0,47.5334,47.7649,47.404,47.7036,24500.0
2007-08-14 09:55:00,70.03,70.28,70.0,70.0,19600.0,47.69,47.8602,47.6696,47.6696,19600.0
2007-08-14 10:00:00,70.14,70.2,70.0,70.08,21700.0,47.7649,47.8058,47.6696,47.724,21700.0
2007-08-14 10:05:00,70.08,70.19,69.84,69.84,15800.0,47.724,47.7989,47.5606,47.5606,15800.0
2007-08-14 10:10:00,69.84,69.87,69.56,69.56,23000.0,47.5606,47.581,47.3699,47.3699,23000.0
2007-08-14 10:15:00,69.59,69.7,69.53,69.56,19100.0,47.3903,47.4653,47.3495,47.3699,19100.0
2007-08-14 10:20:00,69.56,69.61,69.34,69.34,22700.0,47.3699,47.404,47.2201,47.2201,22700.0
2007-08-14 10:25:00,69.31,69.47,69.21,69.41,23200.0,47.1997,47.3086,47.1316,47.2678,23200.0
2007-08-14 10:30:00,69.41,69.56,69.37,69.51,13000.0,47.2678,47.3699,47.2405,47.3359,13000.0
2007-08-14 10:35:00,69.51,69.63,69.46,69.46,24600.0,47.3359,47.4176,47.3018,47.3018,24600.0
2007-08-14 10:40:00,69.45,69.5,69.18,69.28,23100.0,47.295,47.3291,47.1111,47.1792,23100.0
2007-08-14 10:45:00,69.3,69.37,69.27,69.36,10000.0,47.1929,47.2405,47.1724,47.2337,10000.0
2007-08-14 10:50:00,69.34,69.34,69.1,69.1,22000.0,47.2201,47.2201,47.0567,47.0567,22000.0
2007-08-14 10:55:00,69.1,69.2,69.08,69.17,14900.0,47.0567,47.1248,47.043,47.1043,14900.0
2007-08-14 11:00:00,69.17,69.18,68.91,69.07,27400.0,47.1043,47.1111,46.9273,47.0362,27400.0
2007-08-14 11:05:00,69.1,69.17,68.95,68.99,25700.0,47.0567,47.1043,46.9545,46.9817,25700.0
2007-08-14 11:10:00,69.0,69.41,68.97,69.37,18000.0,46.9886,47.2678,46.9681,47.2405,18000.0
2007-08-14 11:15:00,69.37,69.51,69.37,69.45,18500.0,47.2405,47.3359,47.2405,47.295,18500.0
2007-08-14 11:20:00,69.42,69.43,69.28,69.42,17200.0,47.2746,47.2814,47.1792,47.2746,17200.0
2007-08-14 11:25:00,69.42,69.51,69.33,69.48,28500.0,47.2746,47.3359,47.2133,47.3154,28500.0
2007-08-14 11:30:00,69.47,69.6,69.27,69.27,25600.0,47.3086,47.3972,47.1724,47.1724,25600.0
2007-08-14 11:35:00,69.31,69.45,69.27,69.28,15000.0,47.1997,47.295,47.1724,47.1792,15000.0
2007-08-14 11:40:00,69.28,69.28,69.15,69.24,16900.0,47.1792,47.1792,47.0907,47.152,16900.0
2007-08-14 11:45:00,69.24,69.52,69.23,69.48,9400.0,47.152,47.3427,47.1452,47.3154,9400.0
2007-08-14 11:50:00,69.48,69.56,69.42,69.5,19000.0,47.3154,47.3699,47.2746,47.3291,19000.0
2007-08-14 11:55:00,69.54,69.83,69.49,69.64,23600.0,47.3563,47.5538,47.3222,47.4244,23600.0
2007-08-14 12:00:00,69.63,69.67,69.45,69.53,12600.0,47.4176,47.4448,47.295,47.3495,12600.0
2007-08-14 12:05:00,69.51,69.64,69.42,69.46,10500.0,47.3359,47.4244,47.2746,47.3018,10500.0
2007-08-14 12:10:00,69.48,69.52,69.43,69.5,3700.0,47.3154,47.3427,47.2814,47.3291,3700.0
2007-08-14 12:15:00,69.52,69.81,69.5,69.81,19400.0,47.3427,47.5402,47.3291,47.5402,19400.0
2007-08-14 12:20:00,69.8,69.83,69.69,69.69,17400.0,47.5334,47.5538,47.4584,47.4584,17400.0
2007-08-14 12:25:00,69.7,69.7,69.5,69.51,11000.0,47.4653,47.4653,47.3291,47.3359,11000.0
2007-08-14 12:30:00,69.52,69.71,69.46,69.69,17600.0,47.3427,47.4721,47.3018,47.4584,17600.0
2007-08-14 12:35:00,69.69,69.75,69.53,69.57,15900.0,47.4584,47.4993,47.3495,47.3767,15900.0
2007-08-14 12:40:00,69.57,69.74,69.4,69.48,40300.0,47.3767,47.4925,47.261,47.3154,40300.0
2007-08-14 12:45:00,69.48,69.68,69.41,69.56,33900.0,47.3154,47.4516,47.2678,47.3699,33900.0
2007-08-14 12:50:00,69.54,69.75,69.54,69.7,22500.0,47.3563,47.4993,47.3563,47.4653,22500.0
2007-08-14 12:55:00,69.69,69.8,69.6,69.71,14700.0,47.4584,47.5334,47.3972,47.4721,14700.0
2007-08-14 13:00:00,69.74,69.74,69.6,69.64,11500.0,47.4925,47.4925,47.3972,47.4244,11500.0
2007-08-14 13:05:00,69.68,69.83,69.66,69.78,7400.0,47.4516,47.5538,47.438,47.5197,7400.0
2007-08-14 13:10:00,69.76,69.76,69.58,69.67,20700.0,47.5061,47.5061,47.3835,47.4448,20700.0
2007-08-14 13:15:00,69.67,69.68,69.56,69.63,12400.0,47.4448,47.4516,47.3699,47.4176,12400.0
2007-08-14 13:20:00,69.62,69.64,69.4,69.46,11500.0,47.4108,47.4244,47.261,47.3018,11500.0
2007-08-14 13:25:00,69.47,69.64,69.4,69.44,11400.0,47.3086,47.4244,47.261,47.2882,11400.0
2007-08-14 13:30:00,69.42,69.7,69.42,69.64,13700.0,47.2746,47.4653,47.2746,47.4244,13700.0
2007-08-14 13:35:00,69.64,69.75,69.6,69.75,10100.0,47.4244,47.4993,47.3972,47.4993,10100.0
2007-08-14 13:40:00,69.73,69.74,69.39,69.4,14300.0,47.4857,47.4925,47.2541,47.261,14300.0
2007-08-14 13:45:00,69.4,69.47,69.13,69.2,13300.0,47.261,47.3086,47.0771,47.1248,13300.0
2007-08-14 13:50:00,69.14,69.3,69.13,69.17,12100.0,47.0839,47.1929,47.0771,47.1043,12100.0
2007-08-14 13:55:00,69.17,69.25,69.09,69.19,23300.0,47.1043,47.1588,47.0498,47.1179,23300.0
2007-08-14 14:00:00,69.16,69.16,68.9,68.92,24600.0,47.0975,47.0975,46.9205,46.9341,24600.0
2007-08-14 14:05:00,68.98,69.04,68.9,68.93,14000.0,46.9749,47.0158,46.9205,46.9409,14000.0
2007-08-14 14:10:00,68.93,69.05,68.9,68.95,12100.0,46.9409,47.0226,46.9205,46.9545,12100.0
2007-08-14 14:15:00,68.92,69.0,68.75,68.96,21400.0,46.9341,46.9886,46.8183,46.9613,21400.0
2007-08-14 14:20:00,68.99,69.03,68.9,68.97,13700.0,46.9817,47.009,46.9205,46.9681,13700.0
2007-08-14 14:25:00,68.9,68.99,68.9,68.99,18000.0,46.9205,46.9817,46.9205,46.9817,18000.0
2007-08-14 14:30:00,68.96,68.99,68.77,68.83,36200.0,46.9613,46.9817,46.8319,46.8728,36200.0
2007-08-14 14:35:00,68.83,68.9,68.75,68.75,25800.0,46.8728,46.9205,46.8183,46.8183,25800.0
2007-08-14 14:40:00,68.8,68.89,68.78,68.81,11000.0,46.8524,46.9136,46.8387,46.8592,11000.0
2007-08-14 14:45:00,68.78,68.94,68.67,68.93,17100.0,46.8387,46.9477,46.7638,46.9409,17100.0
2007-08-14 14:50:00,68.88,68.88,68.68,68.74,9800.0,46.9068,46.9068,46.7706,46.8115,9800.0
2007-08-14 14:55:00,68.74,68.75,68.64,68.69,18300.0,46.8115,46.8183,46.7434,46.7774,18300.0
2007-08-14 15:00:00,68.68,68.86,68.52,68.86,26100.0,46.7706,46.8932,46.6617,46.8932,26100.0
2007-08-14 15:05:00,68.83,68.95,68.73,68.87,20500.0,46.8728,46.9545,46.8047,46.9,20500.0
2007-08-14 15:10:00,68.85,69.15,68.77,68.91,38100.0,46.8864,47.0907,46.8319,46.9273,38100.0
2007-08-14 15:15:00,68.93,69.11,68.87,69.02,16300.0,46.9409,47.0635,46.9,47.0022,16300.0
2007-08-14 15:20:00,69.02,69.39,69.01,69.28,27800.0,47.0022,47.2541,46.9954,47.1792,27800.0
2007-08-14 15:25:00,69.27,69.38,69.25,69.31,16400.0,47.1724,47.2473,47.1588,47.1997,16400.0
2007-08-14 15:30:00,69.27,69.31,69.1,69.15,29800.0,47.1724,47.1997,47.0567,47.0907,29800.0
2007-08-14 15:35:00,69.11,69.39,69.11,69.32,49500.0,47.0635,47.2541,47.0635,47.2065,49500.0
2007-08-14 15:40:00,69.33,69.43,69.23,69.28,43000.0,47.2133,47.2814,47.1452,47.1792,43000.0
2007-08-14 15:45:00,69.29,69.29,69.06,69.11,39300.0,47.186,47.186,47.0294,47.0635,39300.0
2007-08-14 15:50:00,69.12,69.15,68.93,68.97,49200.0,47.0703,47.0907,46.9409,46.9681,49200.0
2007-08-14 15:55:00,68.97,69.03,68.87,68.87,43200.0,46.9681,47.009,46.9,46.9,43200.0
2007-08-15 09:30:00,68.85,68.85,68.85,68.85,0.0,46.8864,46.8864,46.8864,46.8864,0.0
2007-08-15 09:35:00,68.74,68.74,68.0,68.16,29200.0,46.8115,46.8115,46.3076,46.4165,29200.0
2007-08-15 09:40:00,68.09,68.4,68.02,68.2,19400.0,46.3689,46.58,46.3212,46.4438,19400.0
2007-08-15 09:45:00,68.24,68.8,68.21,68.8,58400.0,46.471,46.8524,46.4506,46.8524,58400.0
2007-08-15 09:50:00,68.8,69.47,68.8,69.36,31600.0,46.8524,47.3086,46.8524,47.2337,31600.0
2007-08-15 09:55:00,69.31,69.4,69.04,69.04,18000.0,47.1997,47.261,47.0158,47.0158,18000.0
2007-08-15 10:00:00,69.09,69.31,68.74,68.76,22200.0,47.0498,47.1997,46.8115,46.8251,22200.0
2007-08-15 10:05:00,68.76,68.9,68.45,68.9,42400.0,46.8251,46.9205,46.614,46.9205,42400.0
2007-08-15 10:10:00,68.9,69.14,68.77,69.07,20700.0,46.9205,47.0839,46.8319,47.0362,20700.0
2007-08-15 10:15:00,69.1,69.12,68.8,68.91,12100.0,47.0567,47.0703,46.8524,46.9273,12100.0
2007-08-15 10:20:00,68.91,68.94,68.69,68.92,64000.0,46.9273,46.9477,46.7774,46.9341,64000.0
2007-08-15 10:25:00,68.86,69.09,68.73,69.0,48500.0,46.8932,47.0498,46.8047,46.9886,48500.0
2007-08-15 10:30:00,69.0,69.01,68.83,68.95,27500.0,46.9886,46.9954,46.8728,46.9545,27500.0
2007-08-15 10:35:00,68.96,69.0,68.91,68.91,16100.0,46.9613,46.9886,46.9273,46.9273,16100.0
2007-08-15 10:40:00,68.9,68.91,68.66,68.85,23500.0,46.9205,46.9273,46.757,46.8864,23500.0
2007-08-15 10:45:00,68.86,69.02,68.86,69.0,12700.0,46.8932,47.0022,46.8932,46.9886,12700.0
2007-08-15 10:50:00,69.0,69.04,68.84,68.86,19700.0,46.9886,47.0158,46.8796,46.8932,19700.0
2007-08-15 10:55:00,68.84,68.92,68.83,68.85,17400.0,46.8796,46.9341,46.8728,46.8864,17400.0
2007-08-15 11:00:00,68.87,68.9,68.83,68.85,29400.0,46.9,46.9205,46.8728,46.8864,29400.0
2007-08-15 11:05:00,68.84,68.87,68.73,68.85,18400.0,46.8796,46.9,46.8047,46.8864,18400.0
2007-08-15 11:10:00,68.87,68.88,68.75,68.85,12400.0,46.9,46.9068,46.8183,46.8864,12400.0
2007-08-15 11:15:00,68.86,68.9,68.83,68.89,6900.0,46.8932,46.9205,46.8728,46.9136,6900.0
2007-08-15 11:20:00,68.88,68.9,68.83,68.83,27000.0,46.9068,46.9205,46.8728,46.8728,27000.0
2007-08-15 11:25:00,68.83,68.91,68.83,68.86,20600.0,46.8728,46.9273,46.8728,46.8932,20600.0
2007-08-15 11:30:00,68.85,68.85,68.61,68.61,10100.0,46.8864,46.8864,46.723,46.723,10100.0
2007-08-15 11:35:00,68.56,68.56,68.4,68.44,13100.0,46.6889,46.6889,46.58,46.6072,13100.0
2007-08-15 11:40:00,68.44,68.55,68.41,68.5,24000.0,46.6072,46.6821,46.5868,46.6481,24000.0
2007-08-15 11:45:00,68.5,68.53,68.45,68.47,7600.0,46.6481,46.6685,46.614,46.6276,7600.0
2007-08-15 11:50:00,68.46,68.54,68.23,68.25,19100.0,46.6208,46.6753,46.4642,46.4778,19100.0
2007-08-15 11:55:00,68.23,68.39,68.22,68.24,14100.0,46.4642,46.5732,46.4574,46.471,14100.0
2007-08-15 12:00:00,68.28,68.34,68.25,68.26,20900.0,46.4982,46.5391,46.4778,46.4846,20900.0
2007-08-15 12:05:00,68.27,68.41,68.27,68.38,10100.0,46.4914,46.5868,46.4914,46.5663,10100.0
2007-08-15 12:10:00,68.41,68.52,68.37,68.5,8100.0,46.5868,46.6617,46.5595,46.6481,8100.0
2007-08-15 12:15:00,68.51,68.74,68.51,68.63,14400.0,46.6549,46.8115,46.6549,46.7366,14400.0
2007-08-15 12:20:00,68.59,68.63,68.59,68.59,10400.0,46.7094,46.7366,46.7094,46.7094,10400.0
2007-08-15 12:25:00,68.59,68.59,68.43,68.44,8300.0,46.7094,46.7094,46.6004,46.6072,8300.0
2007-08-15 12:30:00,68.44,68.45,68.31,68.32,29500.0,46.6072,46.614,46.5187,46.5255,29500.0
2007-08-15 12:35:00,68.33,68.34,68.22,68.28,15100.0,46.5323,46.5391,46.4574,46.4982,15100.0
2007-08-15 12:40:00,68.23,68.3,68.2,68.24,7100.0,46.4642,46.5119,46.4438,46.471,7100.0
2007-08-15 12:45:00,68.23,68.45,68.23,68.31,18100.0,46.4642,46.614,46.4642,46.5187,18100.0
2007-08-15 12:50:00,68.34,68.44,68.26,68.31,18400.0,46.5391,46.6072,46.4846,46.5187,18400.0
2007-08-15 12:55:00,68.32,68.39,68.32,68.34,6800.0,46.5255,46.5732,46.5255,46.5391,6800.0
2007-08-15 13:00:00,68.37,68.44,68.34,68.42,6300.0,46.5595,46.6072,46.5391,46.5936,6300.0
2007-08-15 13:05:00,68.37,68.44,68.25,68.3,14700.0,46.5595,46.6072,46.4778,46.5119,14700.0
2007-08-15 13:10:00,68.26,68.35,68.26,68.35,5500.0,46.4846,46.5459,46.4846,46.5459,5500.0
2007-08-15 13:15:00,68.32,68.53,68.31,68.53,8700.0,46.5255,46.6685,46.5187,46.6685,8700.0
2007-08-15 13:20:00,68.52,68.53,68.24,68.34,22200.0,46.6617,46.6685,46.471,46.5391,22200.0
2007-08-15 13:25:00,68.32,68.47,68.28,68.33,15200.0,46.5255,46.6276,46.4982,46.5323,15200.0
2007-08-15 13:30:00,68.36,68.55,68.34,68.5,33600.0,46.5527,46.6821,46.5391,46.6481,33600.0
2007-08-15 13:35:00,68.55,68.6,68.51,68.55,33000.0,46.6821,46.7162,46.6549,46.6821,33000.0
2007-08-15 13:40:00,68.54,68.81,68.48,68.71,36100.0,46.6753,46.8592,46.6344,46.7911,36100.0
2007-08-15 13:45:00,68.71,68.73,68.5,68.53,18500.0,46.7911,46.8047,46.6481,46.6685,18500.0
2007-08-15 13:50:00,68.52,68.66,68.49,68.56,33900.0,46.6617,46.757,46.6413,46.6889,33900.0
2007-08-15 13:55:00,68.56,68.56,68.27,68.33,30300.0,46.6889,46.6889,46.4914,46.5323,30300.0
2007-08-15 14:00:00,68.34,68.5,68.25,68.46,15800.0,46.5391,46.6481,46.4778,46.6208,15800.0
2007-08-15 14:05:00,68.46,68.52,68.36,68.44,26600.0,46.6208,46.6617,46.5527,46.6072,26600.0
2007-08-15 14:10:00,68.44,68.46,68.28,68.31,29300.0,46.6072,46.6208,46.4982,46.5187,29300.0
2007-08-15 14:15:00,68.3,68.3,68.06,68.15,20700.0,46.5119,46.5119,46.3484,46.4097,20700.0
2007-08-15 14:20:00,68.17,68.2,68.05,68.06,14500.0,46.4233,46.4438,46.3416,46.3484,14500.0
2007-08-15 14:25:00,68.05,68.16,67.97,67.99,20500.0,46.3416,46.4165,46.2871,46.3008,20500.0
2007-08-15 14:30:00,67.97,68.04,67.8,67.9,23400.0,46.2871,46.3348,46.1714,46.2395,23400.0
2007-08-15 14:35:00,67.89,67.94,67.83,67.9,34700.0,46.2327,46.2667,46.1918,46.2395,34700.0
2007-08-15 14:40:00,67.93,68.03,67.86,67.92,23800.0,46.2599,46.328,46.2122,46.2531,23800.0
2007-08-15 14:45:00,67.89,68.03,67.62,67.72,38500.0,46.2327,46.328,46.0488,46.1169,38500.0
2007-08-15 14:50:00,67.68,67.78,67.53,67.72,25200.0,46.0896,46.1577,45.9875,46.1169,25200.0
2007-08-15 14:55:00,67.74,67.94,67.66,67.78,22500.0,46.1305,46.2667,46.076,46.1577,22500.0
2007-08-15 15:00:00,67.79,68.0,67.76,67.8,24100.0,46.1646,46.3076,46.1441,46.1714,24100.0
2007-08-15 15:05:00,67.81,67.94,67.67,67.68,28200.0,46.1782,46.2667,46.0828,46.0896,28200.0
2007-08-15 15:10:00,67.68,67.71,67.33,67.4,36700.0,46.0896,46.1101,45.8513,45.899,36700.0
2007-08-15 15:15:00,67.37,67.44,67.05,67.44,31600.0,45.8785,45.9262,45.6606,45.9262,31600.0
2007-08-15 15:20:00,67.45,67.7,67.41,67.67,36700.0,45.933,46.1033,45.9058,46.0828,36700.0
2007-08-15 15:25:00,67.61,67.7,67.55,67.55,17300.0,46.042,46.1033,46.0011,46.0011,17300.0
2007-08-15 15:30:00,67.6,67.79,67.37,67.37,20500.0,46.0352,46.1646,45.8785,45.8785,20500.0
2007-08-15 15:35:00,67.37,67.59,67.36,67.48,51500.0,45.8785,46.0284,45.8717,45.9534,51500.0
2007-08-15 15:40:00,67.49,67.77,67.36,67.51,40300.0,45.9603,46.1509,45.8717,45.9739,40300.0
2007-08-15 15:45:00,67.48,67.61,67.22,67.24,62500.0,45.9534,46.042,45.7764,45.79,62500.0
2007-08-15 15:50:00,67.23,67.25,66.57,66.71,121000.0,45.7832,45.7968,45.3337,45.4291,121000.0
2007-08-15 15:55:00,66.73,66.92,66.57,66.8,91100.0,45.4427,45.5721,45.3337,45.4904,91100.0
2007-08-16 09:30:00,65.73,66.8,65.4,66.61,45200.0,44.7617,45.4904,44.537,45.361,45200.0
2007-08-16 09:35:00,66.79,66.88,66.28,66.42,46100.0,45.4836,45.5449,45.1363,45.2316,46100.0
2007-08-16 09:40:00,66.43,66.57,66.3,66.35,39500.0,45.2384,45.3337,45.1499,45.1839,39500.0
2007-08-16 09:45:00,66.35,66.36,65.75,65.93,68700.0,45.1839,45.1907,44.7753,44.8979,68700.0
2007-08-16 09:50:00,65.93,66.0,65.79,65.79,28900.0,44.8979,44.9456,44.8026,44.8026,28900.0
2007-08-16 09:55:00,65.79,65.99,65.71,65.73,23400.0,44.8026,44.9388,44.7481,44.7617,23400.0
2007-08-16 10:00:00,65.71,65.89,65.49,65.5,21900.0,44.7481,44.8707,44.5983,44.6051,21900.0
2007-08-16 10:05:00,65.57,65.69,65.42,65.55,19400.0,44.6527,44.7345,44.5506,44.6391,19400.0
2007-08-16 10:10:00,65.51,65.56,65.41,65.46,24000.0,44.6119,44.6459,44.5438,44.5778,24000.0
2007-08-16 10:15:00,65.49,65.55,65.39,65.4,33500.0,44.5983,44.6391,44.5302,44.537,33500.0
2007-08-16 10:20:00,65.39,65.39,64.73,64.83,36400.0,44.5302,44.5302,44.0807,44.1488,36400.0
2007-08-16 10:25:00,64.84,64.88,64.3,64.3,46700.0,44.1556,44.1829,43.7879,43.7879,46700.0
2007-08-16 10:30:00,64.32,64.59,64.28,64.55,52000.0,43.8015,43.9854,43.7743,43.9581,52000.0
2007-08-16 10:35:00,64.58,65.3,64.58,65.26,37700.0,43.9786,44.4689,43.9786,44.4416,37700.0
2007-08-16 10:40:00,65.3,65.5,65.3,65.48,33400.0,44.4689,44.6051,44.4689,44.5915,33400.0
2007-08-16 10:45:00,65.48,65.49,65.33,65.33,30200.0,44.5915,44.5983,44.4893,44.4893,30200.0
2007-08-16 10:50:00,65.35,65.72,65.35,65.48,22300.0,44.5029,44.7549,44.5029,44.5915,22300.0
2007-08-16 10:55:00,65.5,65.59,65.45,65.5,16300.0,44.6051,44.6664,44.571,44.6051,16300.0
2007-08-16 11:00:00,65.5,65.73,65.42,65.73,17300.0,44.6051,44.7617,44.5506,44.7617,17300.0
2007-08-16 11:05:00,65.82,65.94,65.68,65.94,26100.0,44.823,44.9047,44.7277,44.9047,26100.0
2007-08-16 11:10:00,66.0,66.17,65.78,65.95,22200.0,44.9456,45.0613,44.7958,44.9115,22200.0
2007-08-16 11:15:00,65.99,66.02,65.79,65.91,18400.0,44.9388,44.9592,44.8026,44.8843,18400.0
2007-08-16 11:20:00,65.9,65.99,65.68,65.87,27700.0,44.8775,44.9388,44.7277,44.857,27700.0
2007-08-16 11:25:00,65.83,66.0,65.7,65.74,13000.0,44.8298,44.9456,44.7413,44.7685,13000.0
2007-08-16 11:30:00,65.71,65.86,65.62,65.62,17800.0,44.7481,44.8502,44.6868,44.6868,17800.0
2007-08-16 11:35:00,65.6,65.67,65.38,65.64,17500.0,44.6732,44.7208,44.5234,44.7004,17500.0
2007-08-16 11:40:00,65.64,65.68,65.54,65.59,21700.0,44.7004,44.7277,44.6323,44.6664,21700.0
2007-08-16 11:45:00,65.58,65.6,65.49,65.54,16100.0,44.6596,44.6732,44.5983,44.6323,16100.0
2007-08-16 11:50:00,65.51,65.64,65.4,65.64,23600.0,44.6119,44.7004,44.537,44.7004,23600.0
2007-08-16 11:55:00,65.68,65.77,65.51,65.62,28900.0,44.7277,44.7889,44.6119,44.6868,28900.0
2007-08-16 12:00:00,65.63,65.71,65.43,65.46,45800.0,44.6936,44.7481,44.5574,44.5778,45800.0
2007-08-16 12:05:00,65.46,65.47,65.06,65.09,23000.0,44.5778,44.5847,44.3054,44.3259,23000.0
2007-08-16 12:10:00,65.07,65.24,65.02,65.05,31100.0,44.3123,44.428,44.2782,44.2986,31100.0
2007-08-16 12:15:00,65.01,65.28,64.96,65.28,23200.0,44.2714,44.4553,44.2373,44.4553,23200.0
2007-08-16 12:20:00,65.26,65.27,64.98,65.18,22900.0,44.4416,44.4485,44.251,44.3872,22900.0
2007-08-16 12:25:00,65.18,65.34,65.12,65.22,21600.0,44.3872,44.4961,44.3463,44.4144,21600.0
2007-08-16 12:30:00,65.2,65.41,65.1,65.41,16900.0,44.4008,44.5438,44.3327,44.5438,16900.0
2007-08-16 12:35:00,65.42,65.42,65.0,65.0,27200.0,44.5506,44.5506,44.2646,44.2646,27200.0
2007-08-16 12:40:00,65.02,65.04,64.75,64.98,34700.0,44.2782,44.2918,44.0943,44.251,34700.0
2007-08-16 12:45:00,65.0,65.1,64.78,65.07,14500.0,44.2646,44.3327,44.1148,44.3123,14500.0
2007-08-16 12:50:00,65.03,65.22,64.77,65.09,30900.0,44.285,44.4144,44.108,44.3259,30900.0
2007-08-16 12:55:00,65.08,65.16,64.7,64.81,25600.0,44.3191,44.3735,44.0603,44.1352,25600.0
2007-08-16 13:00:00,64.86,65.05,64.76,65.05,39800.0,44.1692,44.2986,44.1011,44.2986,39800.0
2007-08-16 13:05:00,65.05,65.14,64.86,64.95,16300.0,44.2986,44.3599,44.1692,44.2305,16300.0
2007-08-16 13:10:00,64.96,65.09,64.92,65.09,16800.0,44.2373,44.3259,44.2101,44.3259,16800.0
2007-08-16 13:15:00,65.1,65.37,65.0,65.35,34300.0,44.3327,44.5166,44.2646,44.5029,34300.0
2007-08-16 13:20:00,65.41,65.42,64.99,65.05,43900.0,44.5438,44.5506,44.2578,44.2986,43900.0
2007-08-16 13:25:00,65.04,65.14,64.94,65.09,31600.0,44.2918,44.3599,44.2237,44.3259,31600.0
2007-08-16 13:30:00,65.11,65.36,65.1,65.28,22700.0,44.3395,44.5097,44.3327,44.4553,22700.0
2007-08-16 13:35:00,65.32,65.94,65.32,65.86,40700.0,44.4825,44.9047,44.4825,44.8502,40700.0
2007-08-16 13:40:00,65.92,66.2,65.86,65.86,41000.0,44.8911,45.0818,44.8502,44.8502,41000.0
2007-08-16 13:45:00,65.84,65.85,65.52,65.63,34800.0,44.8366,44.8434,44.6187,44.6936,34800.0
2007-08-16 13:50:00,65.67,65.97,65.59,65.79,28500.0,44.7208,44.9251,44.6664,44.8026,28500.0
2007-08-16 13:55:00,65.76,65.89,65.5,65.54,34900.0,44.7821,44.8707,44.6051,44.6323,34900.0
2007-08-16 14:00:00,65.51,65.86,65.33,65.86,34000.0,44.6119,44.8502,44.4893,44.8502,34000.0
2007-08-16 14:05:00,65.85,65.91,65.75,65.84,32900.0,44.8434,44.8843,44.7753,44.8366,32900.0
2007-08-16 14:10:00,65.85,66.17,65.69,66.17,30400.0,44.8434,45.0613,44.7345,45.0613,30400.0
2007-08-16 14:15:00,66.19,66.29,66.01,66.15,43800.0,45.075,45.1431,44.9524,45.0477,43800.0
2007-08-16 14:20:00,66.18,66.18,65.68,65.7,38700.0,45.0682,45.0682,44.7277,44.7413,38700.0
2007-08-16 14:25:00,65.73,66.03,65.7,65.79,41800.0,44.7617,44.966,44.7413,44.8026,41800.0
2007-08-16 14:30:00,65.78,65.78,65.41,65.6,40200.0,44.7958,44.7958,44.5438,44.6732,40200.0
2007-08-16 14:35:00,65.59,65.69,65.5,65.53,30900.0,44.6664,44.7345,44.6051,44.6255,30900.0
2007-08-16 14:40:00,65.52,65.59,65.28,65.35,32400.0,44.6187,44.6664,44.4553,44.5029,32400.0
2007-08-16 14:45:00,65.37,65.69,65.3,65.33,34300.0,44.5166,44.7345,44.4689,44.4893,34300.0
2007-08-16 14:50:00,65.29,65.55,65.29,65.54,28000.0,44.4621,44.6391,44.4621,44.6323,28000.0
2007-08-16 14:55:00,65.56,65.61,65.37,65.49,32800.0,44.6459,44.68,44.5166,44.5983,32800.0
2007-08-16 15:00:00,65.48,65.52,65.0,65.05,47700.0,44.5915,44.6187,44.2646,44.2986,47700.0
2007-08-16 15:05:00,65.08,65.15,64.87,64.89,47700.0,44.3191,44.3667,44.1761,44.1897,47700.0
2007-08-16 15:10:00,64.9,65.11,64.67,65.0,43600.0,44.1965,44.3395,44.0399,44.2646,43600.0
2007-08-16 15:15:00,64.99,65.24,64.99,65.24,37600.0,44.2578,44.428,44.2578,44.428,37600.0
2007-08-16 15:20:00,65.26,65.53,65.26,65.41,42900.0,44.4416,44.6255,44.4416,44.5438,42900.0
2007-08-16 15:25:00,65.42,65.6,65.35,65.55,38000.0,44.5506,44.6732,44.5029,44.6391,38000.0
2007-08-16 15:30:00,65.55,65.59,65.37,65.56,63100.0,44.6391,44.6664,44.5166,44.6459,63100.0
2007-08-16 15:35:00,65.58,65.92,65.56,65.9,51700.0,44.6596,44.8911,44.6459,44.8775,51700.0
2007-08-16 15:40:00,65.88,66.3,65.66,66.14,77400.0,44.8639,45.1499,44.714,45.0409,77400.0
2007-08-16 15:45:00,66.14,66.68,66.12,66.55,74500.0,45.0409,45.4087,45.0273,45.3201,74500.0
2007-08-16 15:50:00,66.57,67.03,66.55,66.97,57100.0,45.3337,45.647,45.3201,45.6061,57100.0
2007-08-16 15:55:00,66.99,67.01,66.76,66.83,70700.0,45.6198,45.6334,45.4631,45.5108,70700.0
2007-08-17 09:30:00,67.5,67.5,67.5,67.5,0.0,45.9671,45.9671,45.9671,45.9671,0.0
2007-08-17 09:35:00,67.5,68.48,67.5,68.47,135500.0,45.9671,46.6344,45.9671,46.6276,135500.0
2007-08-17 09:40:00,68.47,68.61,68.26,68.29,26100.0,46.6276,46.723,46.4846,46.5051,26100.0
2007-08-17 09:45:00,68.29,68.57,68.12,68.29,34400.0,46.5051,46.6957,46.3893,46.5051,34400.0
2007-08-17 09:50:00,68.27,68.45,68.0,68.09,33100.0,46.4914,46.614,46.3076,46.3689,33100.0
2007-08-17 09:55:00,68.07,68.1,67.74,67.85,46400.0,46.3552,46.3757,46.1305,46.2054,46400.0
2007-08-17 10:00:00,67.84,67.91,67.62,67.84,37000.0,46.1986,46.2463,46.0488,46.1986,37000.0
2007-08-17 10:05:00,67.84,68.05,67.8,68.0,51500.0,46.1986,46.3416,46.1714,46.3076,51500.0
2007-08-17 10:10:00,67.99,68.14,67.78,67.87,33500.0,46.3008,46.4029,46.1577,46.219,33500.0
2007-08-17 10:15:00,67.87,68.05,67.74,67.78,48200.0,46.219,46.3416,46.1305,46.1577,48200.0
2007-08-17 10:20:00,67.78,68.0,67.62,67.66,41400.0,46.1577,46.3076,46.0488,46.076,41400.0
2007-08-17 10:25:00,67.68,67.82,67.51,67.77,40500.0,46.0896,46.185,45.9739,46.1509,40500.0
2007-08-17 10:30:00,67.79,67.94,67.56,67.61,22000.0,46.1646,46.2667,46.0079,46.042,22000.0
2007-08-17 10:35:00,67.61,67.8,67.52,67.8,30700.0,46.042,46.1714,45.9807,46.1714,30700.0
2007-08-17 10:40:00,67.81,67.86,67.5,67.67,37000.0,46.1782,46.2122,45.9671,46.0828,37000.0
2007-08-17 10:45:00,67.68,67.94,67.59,67.69,46700.0,46.0896,46.2667,46.0284,46.0965,46700.0
2007-08-17 10:50:00,67.68,68.14,67.63,67.84,28500.0,46.0896,46.4029,46.0556,46.1986,28500.0
2007-08-17 10:55:00,67.83,67.96,67.66,67.88,17600.0,46.1918,46.2803,46.076,46.2258,17600.0
2007-08-17 11:00:00,67.88,67.99,67.78,67.95,29100.0,46.2258,46.3008,46.1577,46.2735,29100.0
2007-08-17 11:05:00,67.95,67.99,67.64,67.83,28200.0,46.2735,46.3008,46.0624,46.1918,28200.0
2007-08-17 11:10:00,67.77,67.83,67.57,67.83,21900.0,46.1509,46.1918,46.0147,46.1918,21900.0
2007-08-17 11:15:00,67.83,67.92,67.63,67.7,26500.0,46.1918,46.2531,46.0556,46.1033,26500.0
2007-08-17 11:20:00,67.71,67.74,67.39,67.4,24500.0,46.1101,46.1305,45.8922,45.899,24500.0
2007-08-17 11:25:00,67.44,67.51,67.35,67.48,14000.0,45.9262,45.9739,45.8649,45.9534,14000.0
2007-08-17 11:30:00,67.48,67.49,67.25,67.34,10700.0,45.9534,45.9603,45.7968,45.8581,10700.0
2007-08-17 11:35:00,67.39,67.72,67.39,67.59,17500.0,45.8922,46.1169,45.8922,46.0284,17500.0
2007-08-17 11:40:00,67.64,67.68,67.54,67.63,14100.0,46.0624,46.0896,45.9943,46.0556,14100.0
2007-08-17 11:45:00,67.62,67.69,67.5,67.5,15100.0,46.0488,46.0965,45.9671,45.9671,15100.0
2007-08-17 11:50:00,67.54,67.63,67.5,67.55,14100.0,45.9943,46.0556,45.9671,46.0011,14100.0
2007-08-17 11:55:00,67.56,67.59,67.5,67.56,9900.0,46.0079,46.0284,45.9671,46.0079,9900.0
2007-08-17 12:00:00,67.57,67.63,67.5,67.53,12500.0,46.0147,46.0556,45.9671,45.9875,12500.0
2007-08-17 12:05:00,67.52,67.61,67.5,67.58,10400.0,45.9807,46.042,45.9671,46.0215,10400.0
2007-08-17 12:10:00,67.53,67.74,67.52,67.74,9200.0,45.9875,46.1305,45.9807,46.1305,9200.0
2007-08-17 12:15:00,67.73,67.77,67.54,67.59,22300.0,46.1237,46.1509,45.9943,46.0284,22300.0
2007-08-17 12:20:00,67.6,67.81,67.6,67.77,7300.0,46.0352,46.1782,46.0352,46.1509,7300.0
2007-08-17 12:25:00,67.77,67.77,67.58,67.67,16200.0,46.1509,46.1509,46.0215,46.0828,16200.0
2007-08-17 12:30:00,67.68,67.97,67.66,67.94,17900.0,46.0896,46.2871,46.076,46.2667,17900.0
2007-08-17 12:35:00,67.92,68.11,67.89,67.91,12800.0,46.2531,46.3825,46.2327,46.2463,12800.0
2007-08-17 12:40:00,67.87,67.96,67.8,67.96,14000.0,46.219,46.2803,46.1714,46.2803,14000.0
2007-08-17 12:45:00,67.98,68.1,67.88,67.92,21100.0,46.2939,46.3757,46.2258,46.2531,21100.0
2007-08-17 12:50:00,67.91,68.0,67.81,67.9,25600.0,46.2463,46.3076,46.1782,46.2395,25600.0
2007-08-17 12:55:00,67.95,67.95,67.75,67.88,19800.0,46.2735,46.2735,46.1373,46.2258,19800.0
2007-08-17 13:00:00,67.89,67.96,67.73,67.8,22600.0,46.2327,46.2803,46.1237,46.1714,22600.0
2007-08-17 13:05:00,67.82,67.91,67.69,67.73,24800.0,46.185,46.2463,46.0965,46.1237,24800.0
2007-08-17 13:10:00,67.73,67.8,67.69,67.73,22200.0,46.1237,46.1714,46.0965,46.1237,22200.0
2007-08-17 13:15:00,67.79,67.97,67.75,67.85,38400.0,46.1646,46.2871,46.1373,46.2054,38400.0
2007-08-17 13:20:00,67.89,67.98,67.78,67.88,26600.0,46.2327,46.2939,46.1577,46.2258,26600.0
2007-08-17 13:25:00,67.91,68.17,67.9,68.06,44000.0,46.2463,46.4233,46.2395,46.3484,44000.0
2007-08-17 13:30:00,68.08,68.21,68.07,68.21,29100.0,46.362,46.4506,46.3552,46.4506,29100.0
2007-08-17 13:35:00,68.21,68.33,68.21,68.25,13500.0,46.4506,46.5323,46.4506,46.4778,13500.0
2007-08-17 13:40:00,68.24,68.24,68.06,68.23,15700.0,46.471,46.471,46.3484,46.4642,15700.0
2007-08-17 13:45:00,68.2,68.29,68.17,68.28,7400.0,46.4438,46.5051,46.4233,46.4982,7400.0
2007-08-17 13:50:00,68.24,68.34,68.24,68.27,15800.0,46.471,46.5391,46.471,46.4914,15800.0
2007-08-17 13:55:00,68.27,68.3,68.09,68.17,28800.0,46.4914,46.5119,46.3689,46.4233,28800.0
2007-08-17 14:00:00,68.1,68.16,67.9,67.97,51400.0,46.3757,46.4165,46.2395,46.2871,51400.0
2007-08-17 14:05:00,67.98,68.06,67.9,68.02,25200.0,46.2939,46.3484,46.2395,46.3212,25200.0
2007-08-17 14:10:00,68.02,68.04,67.91,68.04,7500.0,46.3212,46.3348,46.2463,46.3348,7500.0
2007-08-17 14:15:00,68.02,68.2,68.02,68.17,10400.0,46.3212,46.4438,46.3212,46.4233,10400.0
2007-08-17 14:20:00,68.17,68.2,68.14,68.14,7500.0,46.4233,46.4438,46.4029,46.4029,7500.0
2007-08-17 14:25:00,68.16,68.21,68.06,68.07,10300.0,46.4165,46.4506,46.3484,46.3552,10300.0
2007-08-17 14:30:00,68.07,68.07,67.93,68.03,14200.0,46.3552,46.3552,46.2599,46.328,14200.0
2007-08-17 14:35:00,68.0,68.1,67.92,67.94,22700.0,46.3076,46.3757,46.2531,46.2667,22700.0
2007-08-17 14:40:00,67.95,68.02,67.91,68.02,13200.0,46.2735,46.3212,46.2463,46.3212,13200.0
2007-08-17 14:45:00,68.02,68.1,67.9,68.08,20200.0,46.3212,46.3757,46.2395,46.362,20200.0
2007-08-17 14:50:00,68.07,68.18,68.05,68.18,8600.0,46.3552,46.4301,46.3416,46.4301,8600.0
2007-08-17 14:55:00,68.18,68.2,68.17,68.2,8400.0,46.4301,46.4438,46.4233,46.4438,8400.0
2007-08-17 15:00:00,68.2,68.25,68.11,68.25,22400.0,46.4438,46.4778,46.3825,46.4778,22400.0
2007-08-17 15:05:00,68.25,68.5,68.22,68.5,21400.0,46.4778,46.6481,46.4574,46.6481,21400.0
2007-08-17 15:10:00,68.54,68.79,68.52,68.76,48300.0,46.6753,46.8455,46.6617,46.8251,48300.0
2007-08-17 15:15:00,68.77,68.88,68.63,68.71,25000.0,46.8319,46.9068,46.7366,46.7911,25000.0
2007-08-17 15:20:00,68.71,68.9,68.67,68.7,23700.0,46.7911,46.9205,46.7638,46.7843,23700.0
2007-08-17 15:25:00,68.68,68.72,68.34,68.39,22200.0,46.7706,46.7979,46.5391,46.5732,22200.0
2007-08-17 15:30:00,68.37,68.57,68.37,68.5,27300.0,46.5595,46.6957,46.5595,46.6481,27300.0
2007-08-17 15:35:00,68.49,68.6,68.44,68.56,42000.0,46.6413,46.7162,46.6072,46.6889,42000.0
2007-08-17 15:40:00,68.6,68.64,68.38,68.62,31900.0,46.7162,46.7434,46.5663,46.7298,31900.0
2007-08-17 15:45:00,68.62,68.7,68.51,68.58,44000.0,46.7298,46.7843,46.6549,46.7025,44000.0
2007-08-17 15:50:00,68.56,68.7,68.46,68.5,65600.0,46.6889,46.7843,46.6208,46.6481,65600.0
2007-08-17 15:55:00,68.5,68.56,68.3,68.3,68800.0,46.6481,46.6889,46.5119,46.5119,68800.0
2007-08-20 09:30:00,67.35,68.99,67.35,68.94,23500.0,45.8649,46.9817,45.8649,46.9477,23500.0
2007-08-20 09:35:00,68.84,69.25,68.21,68.64,43300.0,46.8796,47.1588,46.4506,46.7434,43300.0
2007-08-20 09:40:00,68.67,68.76,68.41,68.68,27400.0,46.7638,46.8251,46.5868,46.7706,27400.0
2007-08-20 09:45:00,68.68,68.72,68.55,68.56,19000.0,46.7706,46.7979,46.6821,46.6889,19000.0
2007-08-20 09:50:00,68.59,68.74,68.53,68.6,34700.0,46.7094,46.8115,46.6685,46.7162,34700.0
2007-08-20 09:55:00,68.61,68.87,68.57,68.78,19400.0,46.723,46.9,46.6957,46.8387,19400.0
2007-08-20 10:00:00,68.82,68.94,68.53,68.58,30100.0,46.866,46.9477,46.6685,46.7025,30100.0
2007-08-20 10:05:00,68.57,68.84,68.57,68.77,19400.0,46.6957,46.8796,46.6957,46.8319,19400.0
2007-08-20 10:10:00,68.78,68.93,68.66,68.77,15900.0,46.8387,46.9409,46.757,46.8319,15900.0
2007-08-20 10:15:00,68.77,68.84,68.65,68.84,13800.0,46.8319,46.8796,46.7502,46.8796,13800.0
2007-08-20 10:20:00,68.81,69.0,68.77,68.8,18000.0,46.8592,46.9886,46.8319,46.8524,18000.0
2007-08-20 10:25:00,68.8,68.88,68.75,68.77,21300.0,46.8524,46.9068,46.8183,46.8319,21300.0
2007-08-20 10:30:00,68.77,68.79,68.53,68.63,22800.0,46.8319,46.8455,46.6685,46.7366,22800.0
2007-08-20 10:35:00,68.63,68.64,68.4,68.48,27500.0,46.7366,46.7434,46.58,46.6344,27500.0
2007-08-20 10:40:00,68.44,68.57,68.36,68.5,28000.0,46.6072,46.6957,46.5527,46.6481,28000.0
2007-08-20 10:45:00,68.5,68.66,68.45,68.45,13300.0,46.6481,46.757,46.614,46.614,13300.0
2007-08-20 10:50:00,68.49,68.81,68.49,68.79,24100.0,46.6413,46.8592,46.6413,46.8455,24100.0
2007-08-20 10:55:00,68.79,68.88,68.77,68.87,7300.0,46.8455,46.9068,46.8319,46.9,7300.0
2007-08-20 11:00:00,68.88,68.88,68.69,68.71,12400.0,46.9068,46.9068,46.7774,46.7911,12400.0
2007-08-20 11:05:00,68.72,68.96,68.72,68.8,17400.0,46.7979,46.9613,46.7979,46.8524,17400.0
2007-08-20 11:10:00,68.8,68.9,68.8,68.86,9800.0,46.8524,46.9205,46.8524,46.8932,9800.0
2007-08-20 11:15:00,68.87,68.9,68.83,68.9,7600.0,46.9,46.9205,46.8728,46.9205,7600.0
2007-08-20 11:20:00,68.85,68.91,68.83,68.9,6300.0,46.8864,46.9273,46.8728,46.9205,6300.0
2007-08-20 11:25:00,68.85,69.02,68.85,68.96,10800.0,46.8864,47.0022,46.8864,46.9613,10800.0
2007-08-20 11:30:00,68.99,69.0,68.85,68.89,8900.0,46.9817,46.9886,46.8864,46.9136,8900.0
2007-08-20 11:35:00,68.88,69.09,68.88,69.0,9600.0,46.9068,47.0498,46.9068,46.9886,9600.0
2007-08-20 11:40:00,68.98,69.11,68.92,69.07,20100.0,46.9749,47.0635,46.9341,47.0362,20100.0
2007-08-20 11:45:00,69.05,69.09,68.98,69.08,11600.0,47.0226,47.0498,46.9749,47.043,11600.0
2007-08-20 11:50:00,69.08,69.08,68.95,69.0,16200.0,47.043,47.043,46.9545,46.9886,16200.0
2007-08-20 11:55:00,68.99,69.05,68.9,68.94,23400.0,46.9817,47.0226,46.9205,46.9477,23400.0
2007-08-20 12:00:00,68.9,68.96,68.88,68.88,10900.0,46.9205,46.9613,46.9068,46.9068,10900.0
2007-08-20 12:05:00,68.87,68.99,68.85,68.94,10400.0,46.9,46.9817,46.8864,46.9477,10400.0
2007-08-20 12:10:00,68.94,68.94,68.6,68.6,26200.0,46.9477,46.9477,46.7162,46.7162,26200.0
2007-08-20 12:15:00,68.61,68.65,68.57,68.59,21400.0,46.723,46.7502,46.6957,46.7094,21400.0
2007-08-20 12:20:00,68.62,68.66,68.57,68.64,18700.0,46.7298,46.757,46.6957,46.7434,18700.0
2007-08-20 12:25:00,68.65,68.9,68.65,68.67,20800.0,46.7502,46.9205,46.7502,46.7638,20800.0
2007-08-20 12:30:00,68.7,68.82,68.68,68.74,15800.0,46.7843,46.866,46.7706,46.8115,15800.0
2007-08-20 12:35:00,68.7,68.87,68.7,68.75,17400.0,46.7843,46.9,46.7843,46.8183,17400.0
2007-08-20 12:40:00,68.75,68.77,68.68,68.69,5500.0,46.8183,46.8319,46.7706,46.7774,5500.0
2007-08-20 12:45:00,68.73,68.84,68.69,68.69,7000.0,46.8047,46.8796,46.7774,46.7774,7000.0
2007-08-20 12:50:00,68.69,68.85,68.68,68.75,14900.0,46.7774,46.8864,46.7706,46.8183,14900.0
2007-08-20 12:55:00,68.74,68.77,68.63,68.68,6900.0,46.8115,46.8319,46.7366,46.7706,6900.0
2007-08-20 13:00:00,68.69,68.76,68.65,68.75,6800.0,46.7774,46.8251,46.7502,46.8183,6800.0
2007-08-20 13:05:00,68.75,68.78,68.69,68.74,8500.0,46.8183,46.8387,46.7774,46.8115,8500.0
2007-08-20 13:10:00,68.7,68.76,68.63,68.75,13700.0,46.7843,46.8251,46.7366,46.8183,13700.0
2007-08-20 13:15:00,68.73,68.78,68.6,68.62,10600.0,46.8047,46.8387,46.7162,46.7298,10600.0
2007-08-20 13:20:00,68.63,68.64,68.52,68.55,22200.0,46.7366,46.7434,46.6617,46.6821,22200.0
2007-08-20 13:25:00,68.54,68.65,68.54,68.62,11000.0,46.6753,46.7502,46.6753,46.7298,11000.0
2007-08-20 13:30:00,68.64,68.72,68.57,68.6,32400.0,46.7434,46.7979,46.6957,46.7162,32400.0
2007-08-20 13:35:00,68.59,68.68,68.55,68.62,13600.0,46.7094,46.7706,46.6821,46.7298,13600.0
2007-08-20 13:40:00,68.64,68.75,68.63,68.67,15900.0,46.7434,46.8183,46.7366,46.7638,15900.0
2007-08-20 13:45:00,68.68,68.75,68.53,68.74,21000.0,46.7706,46.8183,46.6685,46.8115,21000.0
2007-08-20 13:50:00,68.72,68.75,68.68,68.72,18000.0,46.7979,46.8183,46.7706,46.7979,18000.0
2007-08-20 13:55:00,68.7,68.73,68.62,68.62,17200.0,46.7843,46.8047,46.7298,46.7298,17200.0
2007-08-20 14:00:00,68.66,68.66,68.51,68.66,21700.0,46.757,46.757,46.6549,46.757,21700.0
2007-08-20 14:05:00,68.67,68.68,68.49,68.49,19200.0,46.7638,46.7706,46.6413,46.6413,19200.0
2007-08-20 14:10:00,68.49,68.68,68.46,68.51,17100.0,46.6413,46.7706,46.6208,46.6549,17100.0
2007-08-20 14:15:00,68.51,68.64,68.45,68.64,18300.0,46.6549,46.7434,46.614,46.7434,18300.0
2007-08-20 14:20:00,68.65,68.73,68.59,68.71,14500.0,46.7502,46.8047,46.7094,46.7911,14500.0
2007-08-20 14:25:00,68.7,68.7,68.63,68.68,11500.0,46.7843,46.7843,46.7366,46.7706,11500.0
2007-08-20 14:30:00,68.67,68.8,68.65,68.71,35600.0,46.7638,46.8524,46.7502,46.7911,35600.0
2007-08-20 14:35:00,68.72,68.77,68.7,68.73,38400.0,46.7979,46.8319,46.7843,46.8047,38400.0
2007-08-20 14:40:00,68.72,68.78,68.7,68.72,24800.0,46.7979,46.8387,46.7843,46.7979,24800.0
2007-08-20 14:45:00,68.75,68.82,68.7,68.74,25800.0,46.8183,46.866,46.7843,46.8115,25800.0
2007-08-20 14:50:00,68.73,68.75,68.67,68.75,18000.0,46.8047,46.8183,46.7638,46.8183,18000.0
2007-08-20 14:55:00,68.74,68.93,68.7,68.75,32500.0,46.8115,46.9409,46.7843,46.8183,32500.0
2007-08-20 15:00:00,68.75,68.89,68.73,68.86,31500.0,46.8183,46.9136,46.8047,46.8932,31500.0
2007-08-20 15:05:00,68.86,69.1,68.82,69.02,33700.0,46.8932,47.0567,46.866,47.0022,33700.0
2007-08-20 15:10:00,69.03,69.16,68.99,69.1,25300.0,47.009,47.0975,46.9817,47.0567,25300.0
2007-08-20 15:15:00,69.1,69.13,68.97,69.11,31100.0,47.0567,47.0771,46.9681,47.0635,31100.0
2007-08-20 15:20:00,69.11,69.16,69.05,69.11,28900.0,47.0635,47.0975,47.0226,47.0635,28900.0
2007-08-20 15:25:00,69.11,69.17,69.02,69.04,32200.0,47.0635,47.1043,47.0022,47.0158,32200.0
2007-08-20 15:30:00,69.03,69.08,68.78,68.82,38200.0,47.009,47.043,46.8387,46.866,38200.0
2007-08-20 15:35:00,68.81,68.88,68.68,68.72,31500.0,46.8592,46.9068,46.7706,46.7979,31500.0
2007-08-20 15:40:00,68.73,68.78,68.57,68.74,106400.0,46.8047,46.8387,46.6957,46.8115,106400.0
2007-08-20 15:45:00,68.72,68.93,68.64,68.91,54900.0,46.7979,46.9409,46.7434,46.9273,54900.0
2007-08-20 15:50:00,68.92,68.93,68.61,68.76,50900.0,46.9341,46.9409,46.723,46.8251,50900.0
2007-08-20 15:55:00,68.75,68.78,68.52,68.58,60700.0,46.8183,46.8387,46.6617,46.7025,60700.0
2007-08-21 09:30:00,68.7,68.72,68.51,68.59,12700.0,46.7843,46.7979,46.6549,46.7094,12700.0
2007-08-21 09:35:00,68.56,68.62,68.42,68.45,15700.0,46.6889,46.7298,46.5936,46.614,15700.0
2007-08-21 09:40:00,68.49,68.79,68.39,68.72,11700.0,46.6413,46.8455,46.5732,46.7979,11700.0
2007-08-21 09:45:00,68.73,68.81,68.4,68.41,23300.0,46.8047,46.8592,46.58,46.5868,23300.0
2007-08-21 09:50:00,68.43,68.75,68.43,68.56,21300.0,46.6004,46.8183,46.6004,46.6889,21300.0
2007-08-21 09:55:00,68.56,68.7,68.46,68.47,11800.0,46.6889,46.7843,46.6208,46.6276,11800.0
2007-08-21 10:00:00,68.53,68.57,68.45,68.53,8200.0,46.6685,46.6957,46.614,46.6685,8200.0
2007-08-21 10:05:00,68.56,68.56,68.3,68.32,14000.0,46.6889,46.6889,46.5119,46.5255,14000.0
2007-08-21 10:10:00,68.25,68.25,68.05,68.1,8400.0,46.4778,46.4778,46.3416,46.3757,8400.0
2007-08-21 10:15:00,68.08,68.43,68.08,68.24,24500.0,46.362,46.6004,46.362,46.471,24500.0
2007-08-21 10:20:00,68.23,68.3,68.02,68.05,7800.0,46.4642,46.5119,46.3212,46.3416,7800.0
2007-08-21 10:25:00,68.07,68.43,68.06,68.38,20900.0,46.3552,46.6004,46.3484,46.5663,20900.0
2007-08-21 10:30:00,68.4,68.52,68.25,68.31,15400.0,46.58,46.6617,46.4778,46.5187,15400.0
2007-08-21 10:35:00,68.33,68.37,68.21,68.34,8100.0,46.5323,46.5595,46.4506,46.5391,8100.0
2007-08-21 10:40:00,68.34,68.39,68.15,68.3,12600.0,46.5391,46.5732,46.4097,46.5119,12600.0
2007-08-21 10:45:00,68.3,68.3,68.03,68.15,14900.0,46.5119,46.5119,46.328,46.4097,14900.0
2007-08-21 10:50:00,68.15,68.2,68.12,68.13,9700.0,46.4097,46.4438,46.3893,46.3961,9700.0
2007-08-21 10:55:00,68.15,68.26,68.13,68.24,5500.0,46.4097,46.4846,46.3961,46.471,5500.0
2007-08-21 11:00:00,68.26,68.42,68.18,68.24,19300.0,46.4846,46.5936,46.4301,46.471,19300.0
2007-08-21 11:05:00,68.24,68.27,68.05,68.05,18800.0,46.471,46.4914,46.3416,46.3416,18800.0
2007-08-21 11:10:00,68.03,68.1,67.91,68.0,18500.0,46.328,46.3757,46.2463,46.3076,18500.0
2007-08-21 11:15:00,68.03,68.12,67.92,68.1,14200.0,46.328,46.3893,46.2531,46.3757,14200.0
2007-08-21 11:20:00,68.14,68.16,67.88,67.95,15500.0,46.4029,46.4165,46.2258,46.2735,15500.0
2007-08-21 11:25:00,67.99,68.26,67.95,68.26,14400.0,46.3008,46.4846,46.2735,46.4846,14400.0
2007-08-21 11:30:00,68.26,68.44,68.19,68.39,29800.0,46.4846,46.6072,46.437,46.5732,29800.0
2007-08-21 11:35:00,68.39,68.48,68.14,68.19,12800.0,46.5732,46.6344,46.4029,46.437,12800.0
2007-08-21 11:40:00,68.23,68.35,68.23,68.34,14600.0,46.4642,46.5459,46.4642,46.5391,14600.0
2007-08-21 11:45:00,68.39,68.47,68.33,68.38,16600.0,46.5732,46.6276,46.5323,46.5663,16600.0
2007-08-21 11:50:00,68.38,68.44,68.25,68.28,10600.0,46.5663,46.6072,46.4778,46.4982,10600.0
2007-08-21 11:55:00,68.28,68.3,68.17,68.25,8300.0,46.4982,46.5119,46.4233,46.4778,8300.0
2007-08-21 12:00:00,68.25,68.3,68.15,68.3,8500.0,46.4778,46.5119,46.4097,46.5119,8500.0
2007-08-21 12:05:00,68.29,68.43,68.29,68.43,10800.0,46.5051,46.6004,46.5051,46.6004,10800.0
2007-08-21 12:10:00,68.43,68.6,68.43,68.55,14600.0,46.6004,46.7162,46.6004,46.6821,14600.0
2007-08-21 12:15:00,68.54,68.54,68.48,68.49,4000.0,46.6753,46.6753,46.6344,46.6413,4000.0
2007-08-21 12:20:00,68.5,68.64,68.49,68.6,12200.0,46.6481,46.7434,46.6413,46.7162,12200.0
2007-08-21 12:25:00,68.6,68.6,68.56,68.56,2800.0,46.7162,46.7162,46.6889,46.6889,2800.0
2007-08-21 12:30:00,68.56,68.56,68.28,68.32,16500.0,46.6889,46.6889,46.4982,46.5255,16500.0
2007-08-21 12:35:00,68.32,68.33,68.24,68.25,4700.0,46.5255,46.5323,46.471,46.4778,4700.0
2007-08-21 12:40:00,68.25,68.39,68.24,68.28,7100.0,46.4778,46.5732,46.471,46.4982,7100.0
2007-08-21 12:45:00,68.27,68.32,68.23,68.29,9800.0,46.4914,46.5255,46.4642,46.5051,9800.0
2007-08-21 12:50:00,68.27,68.37,68.26,68.35,6200.0,46.4914,46.5595,46.4846,46.5459,6200.0
2007-08-21 12:55:00,68.33,68.46,68.31,68.46,5600.0,46.5323,46.6208,46.5187,46.6208,5600.0
2007-08-21 13:00:00,68.43,68.51,68.37,68.37,13900.0,46.6004,46.6549,46.5595,46.5595,13900.0
2007-08-21 13:05:00,68.41,68.41,68.18,68.23,32100.0,46.5868,46.5868,46.4301,46.4642,32100.0
2007-08-21 13:10:00,68.21,68.29,68.21,68.24,7900.0,46.4506,46.5051,46.4506,46.471,7900.0
2007-08-21 13:15:00,68.23,68.35,68.21,68.29,11900.0,46.4642,46.5459,46.4506,46.5051,11900.0
2007-08-21 13:20:00,68.35,68.38,68.25,68.25,8400.0,46.5459,46.5663,46.4778,46.4778,8400.0
2007-08-21 13:25:00,68.23,68.35,68.18,68.23,9100.0,46.4642,46.5459,46.4301,46.4642,9100.0
2007-08-21 13:30:00,68.27,68.34,68.25,68.34,5000.0,46.4914,46.5391,46.4778,46.5391,5000.0
2007-08-21 13:35:00,68.34,68.4,68.3,68.31,13900.0,46.5391,46.58,46.5119,46.5187,13900.0
2007-08-21 13:40:00,68.31,68.31,68.28,68.29,5100.0,46.5187,46.5187,46.4982,46.5051,5100.0
2007-08-21 13:45:00,68.28,68.38,68.28,68.37,6200.0,46.4982,46.5663,46.4982,46.5595,6200.0
2007-08-21 13:50:00,68.37,68.39,68.25,68.25,8700.0,46.5595,46.5732,46.4778,46.4778,8700.0
2007-08-21 13:55:00,68.26,68.26,68.15,68.15,8700.0,46.4846,46.4846,46.4097,46.4097,8700.0
2007-08-21 14:00:00,68.16,68.28,68.14,68.28,17200.0,46.4165,46.4982,46.4029,46.4982,17200.0
2007-08-21 14:05:00,68.29,68.4,68.29,68.35,21800.0,46.5051,46.58,46.5051,46.5459,21800.0
2007-08-21 14:10:00,68.37,68.47,68.36,68.42,7200.0,46.5595,46.6276,46.5527,46.5936,7200.0
2007-08-21 14:15:00,68.41,68.42,68.23,68.36,17100.0,46.5868,46.5936,46.4642,46.5527,17100.0
2007-08-21 14:20:00,68.34,68.38,68.32,68.33,9300.0,46.5391,46.5663,46.5255,46.5323,9300.0
2007-08-21 14:25:00,68.33,68.41,68.32,68.38,12600.0,46.5323,46.5868,46.5255,46.5663,12600.0
2007-08-21 14:30:00,68.37,68.41,68.17,68.22,17500.0,46.5595,46.5868,46.4233,46.4574,17500.0
2007-08-21 14:35:00,68.22,68.35,68.22,68.32,11600.0,46.4574,46.5459,46.4574,46.5255,11600.0
2007-08-21 14:40:00,68.29,68.37,68.17,68.18,17600.0,46.5051,46.5595,46.4233,46.4301,17600.0
2007-08-21 14:45:00,68.17,68.35,68.1,68.33,22200.0,46.4233,46.5459,46.3757,46.5323,22200.0
2007-08-21 14:50:00,68.32,68.32,68.15,68.22,14200.0,46.5255,46.5255,46.4097,46.4574,14200.0
2007-08-21 14:55:00,68.24,68.26,68.18,68.21,12400.0,46.471,46.4846,46.4301,46.4506,12400.0
2007-08-21 15:00:00,68.22,68.28,68.2,68.27,14300.0,46.4574,46.4982,46.4438,46.4914,14300.0
2007-08-21 15:05:00,68.26,68.3,68.13,68.13,14900.0,46.4846,46.5119,46.3961,46.3961,14900.0
2007-08-21 15:10:00,68.14,68.16,68.11,68.12,13900.0,46.4029,46.4165,46.3825,46.3893,13900.0
2007-08-21 15:15:00,68.12,68.12,67.93,68.0,20500.0,46.3893,46.3893,46.2599,46.3076,20500.0
2007-08-21 15:20:00,68.0,68.19,68.0,68.17,10600.0,46.3076,46.437,46.3076,46.4233,10600.0
2007-08-21 15:25:00,68.17,68.25,68.06,68.24,11600.0,46.4233,46.4778,46.3484,46.471,11600.0
2007-08-21 15:30:00,68.25,68.43,68.25,68.33,23100.0,46.4778,46.6004,46.4778,46.5323,23100.0
2007-08-21 15:35:00,68.34,68.34,68.21,68.33,14900.0,46.5391,46.5391,46.4506,46.5323,14900.0
2007-08-21 15:40:00,68.28,68.31,68.23,68.3,10200.0,46.4982,46.5187,46.4642,46.5119,10200.0
2007-08-21 15:45:00,68.29,68.35,68.19,68.26,24100.0,46.5051,46.5459,46.437,46.4846,24100.0
2007-08-21 15:50:00,68.25,68.27,68.18,68.22,15200.0,46.4778,46.4914,46.4301,46.4574,15200.0
2007-08-21 15:55:00,68.19,68.19,67.97,68.12,36900.0,46.437,46.437,46.2871,46.3893,36900.0
2007-08-22 09:30:00,68.65,68.78,68.5,68.71,9500.0,46.7502,46.8387,46.6481,46.7911,9500.0
2007-08-22 09:35:00,68.78,69.11,68.74,69.07,12100.0,46.8387,47.0635,46.8115,47.0362,12100.0
2007-08-22 09:40:00,69.07,69.42,68.97,69.0,18700.0,47.0362,47.2746,46.9681,46.9886,18700.0
2007-08-22 09:45:00,69.0,69.12,68.91,68.91,10600.0,46.9886,47.0703,46.9273,46.9273,10600.0
2007-08-22 09:50:00,68.86,68.97,68.83,68.86,10200.0,46.8932,46.9681,46.8728,46.8932,10200.0
2007-08-22 09:55:00,68.88,69.06,68.85,69.06,9800.0,46.9068,47.0294,46.8864,47.0294,9800.0
2007-08-22 10:00:00,69.04,69.08,68.98,68.98,6300.0,47.0158,47.043,46.9749,46.9749,6300.0
2007-08-22 10:05:00,68.98,69.19,68.98,69.12,5400.0,46.9749,47.1179,46.9749,47.0703,5400.0
2007-08-22 10:10:00,69.17,69.19,69.0,69.04,14500.0,47.1043,47.1179,46.9886,47.0158,14500.0
2007-08-22 10:15:00,69.04,69.05,68.98,69.01,6900.0,47.0158,47.0226,46.9749,46.9954,6900.0
2007-08-22 10:20:00,69.0,69.05,68.93,69.05,8600.0,46.9886,47.0226,46.9409,47.0226,8600.0
2007-08-22 10:25:00,69.05,69.1,69.01,69.1,10400.0,47.0226,47.0567,46.9954,47.0567,10400.0
2007-08-22 10:30:00,69.09,69.13,68.93,69.13,6600.0,47.0498,47.0771,46.9409,47.0771,6600.0
2007-08-22 10:35:00,69.14,69.18,69.12,69.12,17000.0,47.0839,47.1111,47.0703,47.0703,17000.0
2007-08-22 10:40:00,69.08,69.09,68.9,68.9,14100.0,47.043,47.0498,46.9205,46.9205,14100.0
2007-08-22 10:45:00,68.91,69.1,68.88,69.0,12800.0,46.9273,47.0567,46.9068,46.9886,12800.0
2007-08-22 10:50:00,68.99,69.06,68.94,68.99,7300.0,46.9817,47.0294,46.9477,46.9817,7300.0
2007-08-22 10:55:00,68.99,69.14,68.98,69.08,26500.0,46.9817,47.0839,46.9749,47.043,26500.0
2007-08-22 11:00:00,69.1,69.11,68.95,69.0,13200.0,47.0567,47.0635,46.9545,46.9886,13200.0
2007-08-22 11:05:00,69.0,69.01,68.91,68.93,14900.0,46.9886,46.9954,46.9273,46.9409,14900.0
2007-08-22 11:10:00,68.93,68.95,68.87,68.89,14700.0,46.9409,46.9545,46.9,46.9136,14700.0
2007-08-22 11:15:00,68.9,68.98,68.89,68.97,13400.0,46.9205,46.9749,46.9136,46.9681,13400.0
2007-08-22 11:20:00,68.98,69.0,68.87,68.93,13700.0,46.9749,46.9886,46.9,46.9409,13700.0
2007-08-22 11:25:00,68.94,68.95,68.9,68.91,2600.0,46.9477,46.9545,46.9205,46.9273,2600.0
2007-08-22 11:30:00,68.93,69.01,68.9,69.0,10900.0,46.9409,46.9954,46.9205,46.9886,10900.0
2007-08-22 11:35:00,69.0,69.04,68.95,69.01,7000.0,46.9886,47.0158,46.9545,46.9954,7000.0
2007-08-22 11:40:00,69.02,69.08,69.01,69.07,12500.0,47.0022,47.043,46.9954,47.0362,12500.0
2007-08-22 11:45:00,69.09,69.23,69.05,69.13,15600.0,47.0498,47.1452,47.0226,47.0771,15600.0
2007-08-22 11:50:00,69.1,69.19,69.1,69.19,12400.0,47.0567,47.1179,47.0567,47.1179,12400.0
2007-08-22 11:55:00,69.19,69.34,69.18,69.33,15800.0,47.1179,47.2201,47.1111,47.2133,15800.0
2007-08-22 12:00:00,69.31,69.41,69.17,69.2,15000.0,47.1997,47.2678,47.1043,47.1248,15000.0
2007-08-22 12:05:00,69.23,69.29,69.21,69.29,4200.0,47.1452,47.186,47.1316,47.186,4200.0
2007-08-22 12:10:00,69.29,69.31,69.2,69.2,5000.0,47.186,47.1997,47.1248,47.1248,5000.0
2007-08-22 12:15:00,69.19,69.31,69.19,69.31,5800.0,47.1179,47.1997,47.1179,47.1997,5800.0
2007-08-22 12:20:00,69.34,69.35,69.21,69.23,4000.0,47.2201,47.2269,47.1316,47.1452,4000.0
2007-08-22 12:25:00,69.2,69.23,69.0,69.06,9400.0,47.1248,47.1452,46.9886,47.0294,9400.0
2007-08-22 12:30:00,69.08,69.08,68.8,68.93,10500.0,47.043,47.043,46.8524,46.9409,10500.0
2007-08-22 12:35:00,68.93,69.03,68.82,69.01,3400.0,46.9409,47.009,46.866,46.9954,3400.0
2007-08-22 12:40:00,69.04,69.12,69.02,69.12,3100.0,47.0158,47.0703,47.0022,47.0703,3100.0
2007-08-22 12:45:00,69.11,69.13,69.05,69.08,5000.0,47.0635,47.0771,47.0226,47.043,5000.0
2007-08-22 12:50:00,69.04,69.1,69.0,69.04,3200.0,47.0158,47.0567,46.9886,47.0158,3200.0
2007-08-22 12:55:00,69.08,69.08,68.98,69.03,1800.0,47.043,47.043,46.9749,47.009,1800.0
2007-08-22 13:00:00,69.06,69.1,68.95,68.99,2800.0,47.0294,47.0567,46.9545,46.9817,2800.0
2007-08-22 13:05:00,69.01,69.03,68.98,69.03,2000.0,46.9954,47.009,46.9749,47.009,2000.0
2007-08-22 13:10:00,69.03,69.04,68.99,69.02,4500.0,47.009,47.0158,46.9817,47.0022,4500.0
2007-08-22 13:15:00,68.98,69.1,68.94,69.08,8000.0,46.9749,47.0567,46.9477,47.043,8000.0
2007-08-22 13:20:00,69.08,69.12,69.04,69.04,5800.0,47.043,47.0703,47.0158,47.0158,5800.0
2007-08-22 13:25:00,69.07,69.1,68.97,68.98,2800.0,47.0362,47.0567,46.9681,46.9749,2800.0
2007-08-22 13:30:00,68.95,69.08,68.95,69.03,3000.0,46.9545,47.043,46.9545,47.009,3000.0
2007-08-22 13:35:00,69.04,69.1,69.04,69.1,1700.0,47.0158,47.0567,47.0158,47.0567,1700.0
2007-08-22 13:40:00,69.1,69.22,69.1,69.18,8600.0,47.0567,47.1384,47.0567,47.1111,8600.0
2007-08-22 13:45:00,69.18,69.19,69.12,69.17,1400.0,47.1111,47.1179,47.0703,47.1043,1400.0
2007-08-22 13:50:00,69.17,69.23,69.16,69.23,5600.0,47.1043,47.1452,47.0975,47.1452,5600.0
2007-08-22 13:55:00,69.24,69.42,69.24,69.42,16500.0,47.152,47.2746,47.152,47.2746,16500.0
2007-08-22 14:00:00,69.41,69.41,69.25,69.25,4100.0,47.2678,47.2678,47.1588,47.1588,4100.0
2007-08-22 14:05:00,69.23,69.25,69.2,69.25,4900.0,47.1452,47.1588,47.1248,47.1588,4900.0
2007-08-22 14:10:00,69.24,69.27,69.15,69.15,4500.0,47.152,47.1724,47.0907,47.0907,4500.0
2007-08-22 14:15:00,69.19,69.21,69.13,69.21,5800.0,47.1179,47.1316,47.0771,47.1316,5800.0
2007-08-22 14:20:00,69.22,69.22,69.1,69.1,4100.0,47.1384,47.1384,47.0567,47.0567,4100.0
2007-08-22 14:25:00,69.13,69.13,69.0,69.05,3900.0,47.0771,47.0771,46.9886,47.0226,3900.0
2007-08-22 14:30:00,69.05,69.11,69.04,69.04,2400.0,47.0226,47.0635,47.0158,47.0158,2400.0
2007-08-22 14:35:00,69.04,69.13,69.01,69.08,5500.0,47.0158,47.0771,46.9954,47.043,5500.0
2007-08-22 14:40:00,69.07,69.22,69.07,69.17,6500.0,47.0362,47.1384,47.0362,47.1043,6500.0
2007-08-22 14:45:00,69.21,69.26,69.15,69.22,15400.0,47.1316,47.1656,47.0907,47.1384,15400.0
2007-08-22 14:50:00,69.22,69.41,69.21,69.27,9900.0,47.1384,47.2678,47.1316,47.1724,9900.0
2007-08-22 14:55:00,69.25,69.37,69.25,69.36,5900.0,47.1588,47.2405,47.1588,47.2337,5900.0
2007-08-22 15:00:00,69.36,69.36,69.2,69.29,7100.0,47.2337,47.2337,47.1248,47.186,7100.0
2007-08-22 15:05:00,69.3,69.3,69.2,69.22,4100.0,47.1929,47.1929,47.1248,47.1384,4100.0
2007-08-22 15:10:00,69.21,69.32,69.2,69.2,9400.0,47.1316,47.2065,47.1248,47.1248,9400.0
2007-08-22 15:15:00,69.24,69.42,69.22,69.42,22700.0,47.152,47.2746,47.1384,47.2746,22700.0
2007-08-22 15:20:00,69.42,69.5,69.4,69.41,27200.0,47.2746,47.3291,47.261,47.2678,27200.0
2007-08-22 15:25:00,69.43,69.51,69.4,69.4,15300.0,47.2814,47.3359,47.261,47.261,15300.0
2007-08-22 15:30:00,69.4,69.61,69.39,69.6,17100.0,47.261,47.404,47.2541,47.3972,17100.0
2007-08-22 15:35:00,69.59,69.68,69.56,69.67,11400.0,47.3903,47.4516,47.3699,47.4448,11400.0
2007-08-22 15:40:00,69.66,69.74,69.58,69.59,22700.0,47.438,47.4925,47.3835,47.3903,22700.0
2007-08-22 15:45:00,69.59,69.73,69.58,69.6,18800.0,47.3903,47.4857,47.3835,47.3972,18800.0
2007-08-22 15:50:00,69.58,69.59,69.34,69.35,23400.0,47.3835,47.3903,47.2201,47.2269,23400.0
2007-08-22 15:55:00,69.36,69.51,69.24,69.36,78300.0,47.2337,47.3359,47.152,47.2337,78300.0
2007-08-23 09:30:00,69.7,70.0,69.69,69.85,13700.0,47.4653,47.6696,47.4584,47.5674,13700.0
2007-08-23 09:35:00,69.71,69.84,69.4,69.77,12600.0,47.4721,47.5606,47.261,47.5129,12600.0
2007-08-23 09:40:00,69.8,69.86,69.63,69.64,9200.0,47.5334,47.5742,47.4176,47.4244,9200.0
2007-08-23 09:45:00,69.65,69.65,69.4,69.6,17800.0,47.4312,47.4312,47.261,47.3972,17800.0
2007-08-23 09:50:00,69.64,69.78,69.57,69.57,11700.0,47.4244,47.5197,47.3767,47.3767,11700.0
2007-08-23 09:55:00,69.56,69.65,69.41,69.45,8800.0,47.3699,47.4312,47.2678,47.295,8800.0
2007-08-23 10:00:00,69.46,69.52,69.38,69.48,14200.0,47.3018,47.3427,47.2473,47.3154,14200.0
2007-08-23 10:05:00,69.46,69.48,69.15,69.15,21600.0,47.3018,47.3154,47.0907,47.0907,21600.0
2007-08-23 10:10:00,69.19,69.39,69.19,69.36,5600.0,47.1179,47.2541,47.1179,47.2337,5600.0
2007-08-23 10:15:00,69.37,69.41,69.24,69.32,8600.0,47.2405,47.2678,47.152,47.2065,8600.0
2007-08-23 10:20:00,69.32,69.41,69.28,69.41,5000.0,47.2065,47.2678,47.1792,47.2678,5000.0
2007-08-23 10:25:00,69.38,69.45,69.36,69.4,6600.0,47.2473,47.295,47.2337,47.261,6600.0
2007-08-23 10:30:00,69.43,69.57,69.39,69.45,7800.0,47.2814,47.3767,47.2541,47.295,7800.0
2007-08-23 10:35:00,69.45,69.49,69.42,69.49,6000.0,47.295,47.3222,47.2746,47.3222,6000.0
2007-08-23 10:40:00,69.45,69.47,69.38,69.38,2900.0,47.295,47.3086,47.2473,47.2473,2900.0
2007-08-23 10:45:00,69.37,69.41,69.32,69.41,4100.0,47.2405,47.2678,47.2065,47.2678,4100.0
2007-08-23 10:50:00,69.4,69.42,69.3,69.33,3600.0,47.261,47.2746,47.1929,47.2133,3600.0
2007-08-23 10:55:00,69.32,69.36,69.25,69.25,6900.0,47.2065,47.2337,47.1588,47.1588,6900.0
2007-08-23 11:00:00,69.22,69.23,68.94,68.94,19700.0,47.1384,47.1452,46.9477,46.9477,19700.0
2007-08-23 11:05:00,68.89,69.03,68.87,69.03,6300.0,46.9136,47.009,46.9,47.009,6300.0
2007-08-23 11:10:00,69.04,69.04,68.9,68.98,7900.0,47.0158,47.0158,46.9205,46.9749,7900.0
2007-08-23 11:15:00,68.97,69.01,68.94,68.98,3100.0,46.9681,46.9954,46.9477,46.9749,3100.0
2007-08-23 11:20:00,68.98,69.07,68.94,69.05,6000.0,46.9749,47.0362,46.9477,47.0226,6000.0
2007-08-23 11:25:00,69.04,69.04,68.88,68.88,6000.0,47.0158,47.0158,46.9068,46.9068,6000.0
2007-08-23 11:30:00,68.88,68.88,68.7,68.71,5600.0,46.9068,46.9068,46.7843,46.7911,5600.0
2007-08-23 11:35:00,68.71,68.76,68.69,68.75,4300.0,46.7911,46.8251,46.7774,46.8183,4300.0
2007-08-23 11:40:00,68.75,68.75,68.61,68.62,9400.0,46.8183,46.8183,46.723,46.7298,9400.0
2007-08-23 11:45:00,68.64,68.7,68.61,68.65,4900.0,46.7434,46.7843,46.723,46.7502,4900.0
2007-08-23 11:50:00,68.61,68.75,68.61,68.75,10300.0,46.723,46.8183,46.723,46.8183,10300.0
2007-08-23 11:55:00,68.73,68.73,68.62,68.62,11000.0,46.8047,46.8047,46.7298,46.7298,11000.0
2007-08-23 12:00:00,68.64,68.66,68.51,68.54,11900.0,46.7434,46.757,46.6549,46.6753,11900.0
2007-08-23 12:05:00,68.53,68.6,68.5,68.52,7500.0,46.6685,46.7162,46.6481,46.6617,7500.0
2007-08-23 12:10:00,68.51,68.6,68.5,68.52,5900.0,46.6549,46.7162,46.6481,46.6617,5900.0
2007-08-23 12:15:00,68.51,68.6,68.5,68.59,7100.0,46.6549,46.7162,46.6481,46.7094,7100.0
2007-08-23 12:20:00,68.6,68.63,68.5,68.57,14300.0,46.7162,46.7366,46.6481,46.6957,14300.0
2007-08-23 12:25:00,68.56,68.56,68.34,68.35,11300.0,46.6889,46.6889,46.5391,46.5459,11300.0
2007-08-23 12:30:00,68.36,68.43,68.34,68.42,7700.0,46.5527,46.6004,46.5391,46.5936,7700.0
2007-08-23 12:35:00,68.42,68.46,68.37,68.4,7400.0,46.5936,46.6208,46.5595,46.58,7400.0
2007-08-23 12:40:00,68.41,68.48,68.25,68.26,10600.0,46.5868,46.6344,46.4778,46.4846,10600.0
2007-08-23 12:45:00,68.26,68.36,68.17,68.35,10500.0,46.4846,46.5527,46.4233,46.5459,10500.0
2007-08-23 12:50:00,68.34,68.35,68.0,68.12,9900.0,46.5391,46.5459,46.3076,46.3893,9900.0
2007-08-23 12:55:00,68.14,68.14,67.9,67.99,10400.0,46.4029,46.4029,46.2395,46.3008,10400.0
2007-08-23 13:00:00,68.0,68.15,67.98,68.01,9700.0,46.3076,46.4097,46.2939,46.3144,9700.0
2007-08-23 13:05:00,68.04,68.14,68.0,68.13,5900.0,46.3348,46.4029,46.3076,46.3961,5900.0
2007-08-23 13:10:00,68.13,68.28,68.12,68.28,7700.0,46.3961,46.4982,46.3893,46.4982,7700.0
2007-08-23 13:15:00,68.24,68.24,68.0,68.01,17000.0,46.471,46.471,46.3076,46.3144,17000.0
2007-08-23 13:20:00,68.03,68.13,68.0,68.0,7200.0,46.328,46.3961,46.3076,46.3076,7200.0
2007-08-23 13:25:00,68.01,68.03,68.0,68.0,5400.0,46.3144,46.328,46.3076,46.3076,5400.0
2007-08-23 13:30:00,68.03,68.04,67.93,67.94,8000.0,46.328,46.3348,46.2599,46.2667,8000.0
2007-08-23 13:35:00,67.99,68.06,67.82,67.93,26900.0,46.3008,46.3484,46.185,46.2599,26900.0
2007-08-23 13:40:00,67.94,68.32,67.94,68.29,11500.0,46.2667,46.5255,46.2667,46.5051,11500.0
2007-08-23 13:45:00,68.28,68.29,68.13,68.13,5800.0,46.4982,46.5051,46.3961,46.3961,5800.0
2007-08-23 13:50:00,68.13,68.31,68.13,68.28,7100.0,46.3961,46.5187,46.3961,46.4982,7100.0
2007-08-23 13:55:00,68.25,68.34,68.23,68.34,6300.0,46.4778,46.5391,46.4642,46.5391,6300.0
2007-08-23 14:00:00,68.34,68.43,68.34,68.4,7900.0,46.5391,46.6004,46.5391,46.58,7900.0
2007-08-23 14:05:00,68.39,68.61,68.37,68.59,10000.0,46.5732,46.723,46.5595,46.7094,10000.0
2007-08-23 14:10:00,68.61,68.68,68.53,68.67,8600.0,46.723,46.7706,46.6685,46.7638,8600.0
2007-08-23 14:15:00,68.67,68.67,68.59,68.61,9600.0,46.7638,46.7638,46.7094,46.723,9600.0
2007-08-23 14:20:00,68.63,68.65,68.51,68.51,11800.0,46.7366,46.7502,46.6549,46.6549,11800.0
2007-08-23 14:25:00,68.5,68.57,68.5,68.53,4300.0,46.6481,46.6957,46.6481,46.6685,4300.0
2007-08-23 14:30:00,68.54,68.54,68.5,68.53,3900.0,46.6753,46.6753,46.6481,46.6685,3900.0
2007-08-23 14:35:00,68.57,68.57,68.49,68.49,10000.0,46.6957,46.6957,46.6413,46.6413,10000.0
2007-08-23 14:40:00,68.46,68.46,68.18,68.21,16400.0,46.6208,46.6208,46.4301,46.4506,16400.0
2007-08-23 14:45:00,68.19,68.21,68.03,68.13,11000.0,46.437,46.4506,46.328,46.3961,11000.0
2007-08-23 14:50:00,68.14,68.3,68.12,68.27,9100.0,46.4029,46.5119,46.3893,46.4914,9100.0
2007-08-23 14:55:00,68.3,68.31,68.12,68.23,8900.0,46.5119,46.5187,46.3893,46.4642,8900.0
2007-08-23 15:00:00,68.23,68.26,68.07,68.15,13900.0,46.4642,46.4846,46.3552,46.4097,13900.0
2007-08-23 15:05:00,68.17,68.18,68.07,68.17,10200.0,46.4233,46.4301,46.3552,46.4233,10200.0
2007-08-23 15:10:00,68.18,68.28,68.08,68.22,7300.0,46.4301,46.4982,46.362,46.4574,7300.0
2007-08-23 15:15:00,68.23,68.4,68.15,68.38,13400.0,46.4642,46.58,46.4097,46.5663,13400.0
2007-08-23 15:20:00,68.38,68.67,68.37,68.6,12000.0,46.5663,46.7638,46.5595,46.7162,12000.0
2007-08-23 15:25:00,68.61,68.66,68.5,68.52,14700.0,46.723,46.757,46.6481,46.6617,14700.0
2007-08-23 15:30:00,68.52,68.55,68.39,68.42,9200.0,46.6617,46.6821,46.5732,46.5936,9200.0
2007-08-23 15:35:00,68.43,68.44,68.16,68.2,8700.0,46.6004,46.6072,46.4165,46.4438,8700.0
2007-08-23 15:40:00,68.21,68.38,68.17,68.37,14100.0,46.4506,46.5663,46.4233,46.5595,14100.0
2007-08-23 15:45:00,68.37,68.6,68.37,68.42,24000.0,46.5595,46.7162,46.5595,46.5936,24000.0
2007-08-23 15:50:00,68.41,68.52,68.27,68.32,21500.0,46.5868,46.6617,46.4914,46.5255,21500.0
2007-08-23 15:55:00,68.32,68.51,68.32,68.51,32300.0,46.5255,46.6549,46.5255,46.6549,32300.0
2007-08-24 09:30:00,68.46,68.98,68.46,68.98,6900.0,46.6208,46.9749,46.6208,46.9749,6900.0
2007-08-24 09:35:00,68.96,68.96,68.75,68.75,5700.0,46.9613,46.9613,46.8183,46.8183,5700.0
2007-08-24 09:40:00,68.82,68.85,68.57,68.61,12800.0,46.866,46.8864,46.6957,46.723,12800.0
2007-08-24 09:45:00,68.59,69.14,68.59,69.09,25300.0,46.7094,47.0839,46.7094,47.0498,25300.0
2007-08-24 09:50:00,69.12,69.34,69.12,69.28,10200.0,47.0703,47.2201,47.0703,47.1792,10200.0
2007-08-24 09:55:00,69.27,69.33,69.13,69.18,12100.0,47.1724,47.2133,47.0771,47.1111,12100.0
2007-08-24 10:00:00,69.21,69.44,69.19,69.24,19600.0,47.1316,47.2882,47.1179,47.152,19600.0
2007-08-24 10:05:00,69.26,69.38,69.21,69.26,9200.0,47.1656,47.2473,47.1316,47.1656,9200.0
2007-08-24 10:10:00,69.28,69.3,69.14,69.16,9500.0,47.1792,47.1929,47.0839,47.0975,9500.0
2007-08-24 10:15:00,69.15,69.25,69.09,69.2,6300.0,47.0907,47.1588,47.0498,47.1248,6300.0
2007-08-24 10:20:00,69.19,69.21,69.13,69.15,9000.0,47.1179,47.1316,47.0771,47.0907,9000.0
2007-08-24 10:25:00,69.16,69.25,69.05,69.11,7100.0,47.0975,47.1588,47.0226,47.0635,7100.0
2007-08-24 10:30:00,69.1,69.24,69.0,69.01,13800.0,47.0567,47.152,46.9886,46.9954,13800.0
2007-08-24 10:35:00,69.05,69.13,69.02,69.07,5300.0,47.0226,47.0771,47.0022,47.0362,5300.0
2007-08-24 10:40:00,69.1,69.27,69.1,69.2,5400.0,47.0567,47.1724,47.0567,47.1248,5400.0
2007-08-24 10:45:00,69.22,69.26,69.11,69.11,3900.0,47.1384,47.1656,47.0635,47.0635,3900.0
2007-08-24 10:50:00,69.11,69.19,69.04,69.18,11400.0,47.0635,47.1179,47.0158,47.1111,11400.0
2007-08-24 10:55:00,69.15,69.26,69.15,69.24,2900.0,47.0907,47.1656,47.0907,47.152,2900.0
2007-08-24 11:00:00,69.24,69.27,69.14,69.23,5300.0,47.152,47.1724,47.0839,47.1452,5300.0
2007-08-24 11:05:00,69.26,69.36,69.23,69.32,4900.0,47.1656,47.2337,47.1452,47.2065,4900.0
2007-08-24 11:10:00,69.37,69.4,69.33,69.33,4100.0,47.2405,47.261,47.2133,47.2133,4100.0
2007-08-24 11:15:00,69.34,69.39,69.31,69.34,8500.0,47.2201,47.2541,47.1997,47.2201,8500.0
2007-08-24 11:20:00,69.36,69.39,69.28,69.39,5500.0,47.2337,47.2541,47.1792,47.2541,5500.0
2007-08-24 11:25:00,69.37,69.46,69.33,69.33,7300.0,47.2405,47.3018,47.2133,47.2133,7300.0
2007-08-24 11:30:00,69.34,69.42,69.33,69.39,5900.0,47.2201,47.2746,47.2133,47.2541,5900.0
2007-08-24 11:35:00,69.38,69.41,69.35,69.35,2700.0,47.2473,47.2678,47.2269,47.2269,2700.0
2007-08-24 11:40:00,69.38,69.42,69.36,69.4,6500.0,47.2473,47.2746,47.2337,47.261,6500.0
2007-08-24 11:45:00,69.43,69.5,69.43,69.49,8000.0,47.2814,47.3291,47.2814,47.3222,8000.0
2007-08-24 11:50:00,69.49,69.69,69.47,69.66,10200.0,47.3222,47.4584,47.3086,47.438,10200.0
2007-08-24 11:55:00,69.66,69.71,69.64,69.7,11100.0,47.438,47.4721,47.4244,47.4653,11100.0
2007-08-24 12:00:00,69.69,69.69,69.5,69.59,9900.0,47.4584,47.4584,47.3291,47.3903,9900.0
2007-08-24 12:05:00,69.59,69.65,69.59,69.63,6300.0,47.3903,47.4312,47.3903,47.4176,6300.0
2007-08-24 12:10:00,69.63,69.67,69.54,69.64,4500.0,47.4176,47.4448,47.3563,47.4244,4500.0
2007-08-24 12:15:00,69.66,69.73,69.64,69.7,13500.0,47.438,47.4857,47.4244,47.4653,13500.0
2007-08-24 12:20:00,69.69,69.89,69.69,69.84,16200.0,47.4584,47.5946,47.4584,47.5606,16200.0
2007-08-24 12:25:00,69.87,69.87,69.78,69.84,4700.0,47.581,47.581,47.5197,47.5606,4700.0
2007-08-24 12:30:00,69.84,69.85,69.75,69.77,4400.0,47.5606,47.5674,47.4993,47.5129,4400.0
2007-08-24 12:35:00,69.76,69.81,69.73,69.75,8500.0,47.5061,47.5402,47.4857,47.4993,8500.0
2007-08-24 12:40:00,69.76,69.76,69.6,69.62,10400.0,47.5061,47.5061,47.3972,47.4108,10400.0
2007-08-24 12:45:00,69.62,69.63,69.55,69.58,6500.0,47.4108,47.4176,47.3631,47.3835,6500.0
2007-08-24 12:50:00,69.59,69.6,69.41,69.42,37700.0,47.3903,47.3972,47.2678,47.2746,37700.0
2007-08-24 12:55:00,69.42,69.51,69.42,69.46,5600.0,47.2746,47.3359,47.2746,47.3018,5600.0
2007-08-24 13:00:00,69.47,69.55,69.42,69.45,9900.0,47.3086,47.3631,47.2746,47.295,9900.0
2007-08-24 13:05:00,69.46,69.47,69.41,69.45,4800.0,47.3018,47.3086,47.2678,47.295,4800.0
2007-08-24 13:10:00,69.45,69.6,69.44,69.59,6000.0,47.295,47.3972,47.2882,47.3903,6000.0
2007-08-24 13:15:00,69.6,69.65,69.59,69.59,5700.0,47.3972,47.4312,47.3903,47.3903,5700.0
2007-08-24 13:20:00,69.59,69.64,69.54,69.6,3700.0,47.3903,47.4244,47.3563,47.3972,3700.0
2007-08-24 13:25:00,69.62,69.66,69.51,69.56,7500.0,47.4108,47.438,47.3359,47.3699,7500.0
2007-08-24 13:30:00,69.55,69.57,69.51,69.51,5600.0,47.3631,47.3767,47.3359,47.3359,5600.0
2007-08-24 13:35:00,69.51,69.59,69.5,69.59,6800.0,47.3359,47.3903,47.3291,47.3903,6800.0
2007-08-24 13:40:00,69.57,69.62,69.57,69.62,4100.0,47.3767,47.4108,47.3767,47.4108,4100.0
2007-08-24 13:45:00,69.62,69.62,69.51,69.53,7900.0,47.4108,47.4108,47.3359,47.3495,7900.0
2007-08-24 13:50:00,69.53,69.53,69.43,69.43,4800.0,47.3495,47.3495,47.2814,47.2814,4800.0
2007-08-24 13:55:00,69.44,69.53,69.44,69.53,9100.0,47.2882,47.3495,47.2882,47.3495,9100.0
2007-08-24 14:00:00,69.54,69.62,69.52,69.6,5400.0,47.3563,47.4108,47.3427,47.3972,5400.0
2007-08-24 14:05:00,69.61,69.71,69.6,69.63,12800.0,47.404,47.4721,47.3972,47.4176,12800.0
2007-08-24 14:10:00,69.63,69.73,69.6,69.64,6900.0,47.4176,47.4857,47.3972,47.4244,6900.0
2007-08-24 14:15:00,69.64,69.77,69.61,69.77,6100.0,47.4244,47.5129,47.404,47.5129,6100.0
2007-08-24 14:20:00,69.77,69.79,69.73,69.78,9700.0,47.5129,47.5265,47.4857,47.5197,9700.0
2007-08-24 14:25:00,69.8,69.82,69.64,69.78,11000.0,47.5334,47.547,47.4244,47.5197,11000.0
2007-08-24 14:30:00,69.79,69.79,69.72,69.75,7900.0,47.5265,47.5265,47.4789,47.4993,7900.0
2007-08-24 14:35:00,69.76,69.77,69.55,69.56,14800.0,47.5061,47.5129,47.3631,47.3699,14800.0
2007-08-24 14:40:00,69.56,69.58,69.48,69.5,17000.0,47.3699,47.3835,47.3154,47.3291,17000.0
2007-08-24 14:45:00,69.49,69.54,69.43,69.47,21200.0,47.3222,47.3563,47.2814,47.3086,21200.0
2007-08-24 14:50:00,69.47,69.55,69.42,69.42,31400.0,47.3086,47.3631,47.2746,47.2746,31400.0
2007-08-24 14:55:00,69.48,69.6,69.48,69.6,15400.0,47.3154,47.3972,47.3154,47.3972,15400.0
2007-08-24 15:00:00,69.6,69.61,69.52,69.58,11300.0,47.3972,47.404,47.3427,47.3835,11300.0
2007-08-24 15:05:00,69.58,69.65,69.57,69.61,11900.0,47.3835,47.4312,47.3767,47.404,11900.0
2007-08-24 15:10:00,69.63,69.73,69.62,69.73,12400.0,47.4176,47.4857,47.4108,47.4857,12400.0
2007-08-24 15:15:00,69.71,69.75,69.66,69.73,13100.0,47.4721,47.4993,47.438,47.4857,13100.0
2007-08-24 15:20:00,69.7,69.73,69.6,69.68,14500.0,47.4653,47.4857,47.3972,47.4516,14500.0
2007-08-24 15:25:00,69.68,69.81,69.67,69.77,9900.0,47.4516,47.5402,47.4448,47.5129,9900.0
2007-08-24 15:30:00,69.78,69.96,69.78,69.84,13500.0,47.5197,47.6423,47.5197,47.5606,13500.0
2007-08-24 15:35:00,69.84,69.93,69.82,69.93,11900.0,47.5606,47.6219,47.547,47.6219,11900.0
2007-08-24 15:40:00,69.93,69.97,69.58,69.97,15300.0,47.6219,47.6491,47.3835,47.6491,15300.0
2007-08-24 15:45:00,69.93,70.0,69.85,69.89,22300.0,47.6219,47.6696,47.5674,47.5946,22300.0
2007-08-24 15:50:00,69.9,69.95,69.78,69.81,26800.0,47.6015,47.6355,47.5197,47.5402,26800.0
2007-08-24 15:55:00,69.8,69.94,69.79,69.93,32100.0,47.5334,47.6287,47.5265,47.6219,32100.0
2007-08-27 09:30:00,69.94,70.2,69.85,70.2,8200.0,47.6287,47.8058,47.5674,47.8058,8200.0
2007-08-27 09:35:00,70.2,70.36,70.07,70.21,19500.0,47.8058,47.9147,47.7172,47.8126,19500.0
2007-08-27 09:40:00,70.23,70.37,70.08,70.37,11700.0,47.8262,47.9215,47.724,47.9215,11700.0
2007-08-27 09:45:00,70.31,70.4,70.22,70.25,10800.0,47.8807,47.9419,47.8194,47.8398,10800.0
2007-08-27 09:50:00,70.25,70.53,70.24,70.31,9000.0,47.8398,48.0305,47.833,47.8807,9000.0
2007-08-27 09:55:00,70.33,70.51,70.3,70.41,10800.0,47.8943,48.0169,47.8738,47.9488,10800.0
2007-08-27 10:00:00,70.43,70.5,70.19,70.3,19300.0,47.9624,48.01,47.7989,47.8738,19300.0
2007-08-27 10:05:00,70.34,70.44,70.0,70.0,13500.0,47.9011,47.9692,47.6696,47.6696,13500.0
2007-08-27 10:10:00,70.01,70.08,70.01,70.02,3700.0,47.6764,47.724,47.6764,47.6832,3700.0
2007-08-27 10:15:00,70.02,70.09,70.0,70.0,5400.0,47.6832,47.7308,47.6696,47.6696,5400.0
2007-08-27 10:20:00,70.06,70.07,69.99,70.0,12200.0,47.7104,47.7172,47.6627,47.6696,12200.0
2007-08-27 10:25:00,70.0,70.1,69.99,70.08,9000.0,47.6696,47.7377,47.6627,47.724,9000.0
2007-08-27 10:30:00,70.1,70.19,70.06,70.15,5000.0,47.7377,47.7989,47.7104,47.7717,5000.0
2007-08-27 10:35:00,70.17,70.19,70.06,70.14,3900.0,47.7853,47.7989,47.7104,47.7649,3900.0
2007-08-27 10:40:00,70.18,70.19,70.07,70.09,5700.0,47.7921,47.7989,47.7172,47.7308,5700.0
2007-08-27 10:45:00,70.1,70.12,70.02,70.12,6500.0,47.7377,47.7513,47.6832,47.7513,6500.0
2007-08-27 10:50:00,70.14,70.17,70.01,70.13,15100.0,47.7649,47.7853,47.6764,47.7581,15100.0
2007-08-27 10:55:00,70.15,70.34,70.15,70.24,8600.0,47.7717,47.9011,47.7717,47.833,8600.0
2007-08-27 11:00:00,70.26,70.28,70.19,70.26,3700.0,47.8466,47.8602,47.7989,47.8466,3700.0
2007-08-27 11:05:00,70.24,70.24,70.12,70.17,4200.0,47.833,47.833,47.7513,47.7853,4200.0
2007-08-27 11:10:00,70.17,70.17,70.05,70.08,4600.0,47.7853,47.7853,47.7036,47.724,4600.0
2007-08-27 11:15:00,70.05,70.14,70.02,70.08,6300.0,47.7036,47.7649,47.6832,47.724,6300.0
2007-08-27 11:20:00,70.1,70.11,69.99,70.0,18600.0,47.7377,47.7445,47.6627,47.6696,18600.0
2007-08-27 11:25:00,69.99,70.11,69.99,70.04,7800.0,47.6627,47.7445,47.6627,47.6968,7800.0
2007-08-27 11:30:00,70.04,70.08,69.99,70.08,6500.0,47.6968,47.724,47.6627,47.724,6500.0
2007-08-27 11:35:00,70.04,70.09,69.99,69.99,10100.0,47.6968,47.7308,47.6627,47.6627,10100.0
2007-08-27 11:40:00,69.99,70.07,69.99,70.0,4900.0,47.6627,47.7172,47.6627,47.6696,4900.0
2007-08-27 11:45:00,70.03,70.18,70.0,70.15,7400.0,47.69,47.7921,47.6696,47.7717,7400.0
2007-08-27 11:50:00,70.16,70.23,70.16,70.19,3400.0,47.7785,47.8262,47.7785,47.7989,3400.0
2007-08-27 11:55:00,70.19,70.24,70.09,70.09,5700.0,47.7989,47.833,47.7308,47.7308,5700.0
2007-08-27 12:00:00,70.1,70.1,69.98,69.98,17500.0,47.7377,47.7377,47.6559,47.6559,17500.0
2007-08-27 12:05:00,69.98,69.98,69.92,69.92,9500.0,47.6559,47.6559,47.6151,47.6151,9500.0
2007-08-27 12:10:00,69.92,70.08,69.92,70.05,8500.0,47.6151,47.724,47.6151,47.7036,8500.0
2007-08-27 12:15:00,70.06,70.14,70.06,70.12,3700.0,47.7104,47.7649,47.7104,47.7513,3700.0
2007-08-27 12:20:00,70.14,70.2,70.07,70.12,10600.0,47.7649,47.8058,47.7172,47.7513,10600.0
2007-08-27 12:25:00,70.1,70.11,70.08,70.11,1700.0,47.7377,47.7445,47.724,47.7445,1700.0
2007-08-27 12:30:00,70.1,70.22,70.1,70.21,7700.0,47.7377,47.8194,47.7377,47.8126,7700.0
2007-08-27 12:35:00,70.2,70.32,70.2,70.3,7200.0,47.8058,47.8875,47.8058,47.8738,7200.0
2007-08-27 12:40:00,70.3,70.39,70.3,70.39,6000.0,47.8738,47.9351,47.8738,47.9351,6000.0
2007-08-27 12:45:00,70.39,70.41,70.3,70.32,6700.0,47.9351,47.9488,47.8738,47.8875,6700.0
2007-08-27 12:50:00,70.32,70.32,70.19,70.19,4200.0,47.8875,47.8875,47.7989,47.7989,4200.0
2007-08-27 12:55:00,70.2,70.21,70.15,70.21,5900.0,47.8058,47.8126,47.7717,47.8126,5900.0
2007-08-27 13:00:00,70.21,70.35,70.21,70.35,6100.0,47.8126,47.9079,47.8126,47.9079,6100.0
2007-08-27 13:05:00,70.34,70.45,70.32,70.42,8300.0,47.9011,47.976,47.8875,47.9556,8300.0
2007-08-27 13:10:00,70.41,70.43,70.33,70.39,7300.0,47.9488,47.9624,47.8943,47.9351,7300.0
2007-08-27 13:15:00,70.36,70.38,70.34,70.34,3000.0,47.9147,47.9283,47.9011,47.9011,3000.0
2007-08-27 13:20:00,70.33,70.33,70.21,70.23,3000.0,47.8943,47.8943,47.8126,47.8262,3000.0
2007-08-27 13:25:00,70.24,70.32,70.2,70.32,5600.0,47.833,47.8875,47.8058,47.8875,5600.0
2007-08-27 13:30:00,70.32,70.43,70.32,70.32,19400.0,47.8875,47.9624,47.8875,47.8875,19400.0
2007-08-27 13:35:00,70.32,70.32,70.17,70.2,7700.0,47.8875,47.8875,47.7853,47.8058,7700.0
2007-08-27 13:40:00,70.17,70.22,70.17,70.22,4000.0,47.7853,47.8194,47.7853,47.8194,4000.0
2007-08-27 13:45:00,70.2,70.31,70.2,70.28,5900.0,47.8058,47.8807,47.8058,47.8602,5900.0
2007-08-27 13:50:00,70.28,70.31,70.11,70.16,12300.0,47.8602,47.8807,47.7445,47.7785,12300.0
2007-08-27 13:55:00,70.15,70.3,70.15,70.28,5900.0,47.7717,47.8738,47.7717,47.8602,5900.0
2007-08-27 14:00:00,70.26,70.33,70.23,70.33,4600.0,47.8466,47.8943,47.8262,47.8943,4600.0
2007-08-27 14:05:00,70.31,70.33,70.29,70.32,6400.0,47.8807,47.8943,47.867,47.8875,6400.0
2007-08-27 14:10:00,70.3,70.36,70.25,70.35,5700.0,47.8738,47.9147,47.8398,47.9079,5700.0
2007-08-27 14:15:00,70.34,70.37,70.3,70.3,2100.0,47.9011,47.9215,47.8738,47.8738,2100.0
2007-08-27 14:20:00,70.32,70.36,70.28,70.28,4500.0,47.8875,47.9147,47.8602,47.8602,4500.0
2007-08-27 14:25:00,70.29,70.3,70.26,70.3,3400.0,47.867,47.8738,47.8466,47.8738,3400.0
2007-08-27 14:30:00,70.31,70.47,70.31,70.47,11900.0,47.8807,47.9896,47.8807,47.9896,11900.0
2007-08-27 14:35:00,70.46,70.49,70.4,70.49,9900.0,47.9828,48.0032,47.9419,48.0032,9900.0
2007-08-27 14:40:00,70.5,70.52,70.47,70.52,2600.0,48.01,48.0237,47.9896,48.0237,2600.0
2007-08-27 14:45:00,70.52,70.57,70.39,70.42,7600.0,48.0237,48.0577,47.9351,47.9556,7600.0
2007-08-27 14:50:00,70.41,70.45,70.4,70.41,5200.0,47.9488,47.976,47.9419,47.9488,5200.0
2007-08-27 14:55:00,70.41,70.49,70.2,70.2,20000.0,47.9488,48.0032,47.8058,47.8058,20000.0
2007-08-27 15:00:00,70.21,70.27,70.07,70.18,15300.0,47.8126,47.8534,47.7172,47.7921,15300.0
2007-08-27 15:05:00,70.19,70.23,70.12,70.19,15300.0,47.7989,47.8262,47.7513,47.7989,15300.0
2007-08-27 15:10:00,70.19,70.34,70.17,70.29,13400.0,47.7989,47.9011,47.7853,47.867,13400.0
2007-08-27 15:15:00,70.29,70.32,70.14,70.16,17100.0,47.867,47.8875,47.7649,47.7785,17100.0
2007-08-27 15:20:00,70.17,70.27,70.14,70.22,10100.0,47.7853,47.8534,47.7649,47.8194,10100.0
2007-08-27 15:25:00,70.22,70.37,70.22,70.3,7900.0,47.8194,47.9215,47.8194,47.8738,7900.0
2007-08-27 15:30:00,70.28,70.43,70.28,70.42,10900.0,47.8602,47.9624,47.8602,47.9556,10900.0
2007-08-27 15:35:00,70.42,70.44,70.27,70.35,11500.0,47.9556,47.9692,47.8534,47.9079,11500.0
2007-08-27 15:40:00,70.34,70.4,70.33,70.39,5800.0,47.9011,47.9419,47.8943,47.9351,5800.0
2007-08-27 15:45:00,70.41,70.41,70.23,70.27,12500.0,47.9488,47.9488,47.8262,47.8534,12500.0
2007-08-27 15:50:00,70.24,70.25,70.07,70.21,37500.0,47.833,47.8398,47.7172,47.8126,37500.0
2007-08-27 15:55:00,70.17,70.25,70.12,70.17,52800.0,47.7853,47.8398,47.7513,47.7853,52800.0
2007-08-28 09:30:00,69.78,70.0,69.61,69.93,10700.0,47.5197,47.6696,47.404,47.6219,10700.0
2007-08-28 09:35:00,69.96,69.99,69.73,69.73,9900.0,47.6423,47.6627,47.4857,47.4857,9900.0
2007-08-28 09:40:00,69.79,69.8,69.36,69.45,17000.0,47.5265,47.5334,47.2337,47.295,17000.0
2007-08-28 09:45:00,69.41,69.46,69.4,69.43,6400.0,47.2678,47.3018,47.261,47.2814,6400.0
2007-08-28 09:50:00,69.43,69.43,69.17,69.27,13500.0,47.2814,47.2814,47.1043,47.1724,13500.0
2007-08-28 09:55:00,69.31,69.35,69.27,69.32,4800.0,47.1997,47.2269,47.1724,47.2065,4800.0
2007-08-28 10:00:00,69.32,69.47,69.23,69.23,12800.0,47.2065,47.3086,47.1452,47.1452,12800.0
2007-08-28 10:05:00,69.27,69.27,68.92,68.92,11100.0,47.1724,47.1724,46.9341,46.9341,11100.0
2007-08-28 10:10:00,68.94,68.94,68.68,68.74,18500.0,46.9477,46.9477,46.7706,46.8115,18500.0
2007-08-28 10:15:00,68.74,68.75,68.58,68.64,16100.0,46.8115,46.8183,46.7025,46.7434,16100.0
2007-08-28 10:20:00,68.67,68.8,68.66,68.68,10600.0,46.7638,46.8524,46.757,46.7706,10600.0
2007-08-28 10:25:00,68.7,68.72,68.59,68.62,6000.0,46.7843,46.7979,46.7094,46.7298,6000.0
2007-08-28 10:30:00,68.62,68.7,68.59,68.7,15300.0,46.7298,46.7843,46.7094,46.7843,15300.0
2007-08-28 10:35:00,68.7,68.7,68.59,68.67,8000.0,46.7843,46.7843,46.7094,46.7638,8000.0
2007-08-28 10:40:00,68.68,68.76,68.64,68.65,4900.0,46.7706,46.8251,46.7434,46.7502,4900.0
2007-08-28 10:45:00,68.66,68.74,68.55,68.55,9900.0,46.757,46.8115,46.6821,46.6821,9900.0
2007-08-28 10:50:00,68.54,68.6,68.5,68.55,15200.0,46.6753,46.7162,46.6481,46.6821,15200.0
2007-08-28 10:55:00,68.56,68.82,68.53,68.78,6700.0,46.6889,46.866,46.6685,46.8387,6700.0
2007-08-28 11:00:00,68.8,68.84,68.77,68.78,9100.0,46.8524,46.8796,46.8319,46.8387,9100.0
2007-08-28 11:05:00,68.81,68.9,68.72,68.73,6900.0,46.8592,46.9205,46.7979,46.8047,6900.0
2007-08-28 11:10:00,68.67,68.67,68.56,68.63,7100.0,46.7638,46.7638,46.6889,46.7366,7100.0
2007-08-28 11:15:00,68.62,68.7,68.53,68.56,6500.0,46.7298,46.7843,46.6685,46.6889,6500.0
2007-08-28 11:20:00,68.54,68.58,68.5,68.53,8800.0,46.6753,46.7025,46.6481,46.6685,8800.0
2007-08-28 11:25:00,68.54,68.62,68.48,68.62,15100.0,46.6753,46.7298,46.6344,46.7298,15100.0
2007-08-28 11:30:00,68.61,68.69,68.53,68.56,5500.0,46.723,46.7774,46.6685,46.6889,5500.0
2007-08-28 11:35:00,68.55,68.55,68.48,68.52,4700.0,46.6821,46.6821,46.6344,46.6617,4700.0
2007-08-28 11:40:00,68.54,68.59,68.47,68.47,3800.0,46.6753,46.7094,46.6276,46.6276,3800.0
2007-08-28 11:45:00,68.46,68.6,68.45,68.5,12200.0,46.6208,46.7162,46.614,46.6481,12200.0
2007-08-28 11:50:00,68.49,68.6,68.39,68.55,8900.0,46.6413,46.7162,46.5732,46.6821,8900.0
2007-08-28 11:55:00,68.56,68.68,68.54,68.67,6700.0,46.6889,46.7706,46.6753,46.7638,6700.0
2007-08-28 12:00:00,68.65,68.68,68.64,68.67,3100.0,46.7502,46.7706,46.7434,46.7638,3100.0
2007-08-28 12:05:00,68.66,68.74,68.65,68.68,6600.0,46.757,46.8115,46.7502,46.7706,6600.0
2007-08-28 12:10:00,68.69,68.73,68.67,68.69,2900.0,46.7774,46.8047,46.7638,46.7774,2900.0
2007-08-28 12:15:00,68.71,68.73,68.58,68.67,6700.0,46.7911,46.8047,46.7025,46.7638,6700.0
2007-08-28 12:20:00,68.63,68.76,68.63,68.7,5900.0,46.7366,46.8251,46.7366,46.7843,5900.0
2007-08-28 12:25:00,68.74,68.8,68.72,68.78,3800.0,46.8115,46.8524,46.7979,46.8387,3800.0
2007-08-28 12:30:00,68.78,68.87,68.75,68.85,6600.0,46.8387,46.9,46.8183,46.8864,6600.0
2007-08-28 12:35:00,68.82,68.95,68.82,68.87,6000.0,46.866,46.9545,46.866,46.9,6000.0
2007-08-28 12:40:00,68.89,68.9,68.82,68.88,3700.0,46.9136,46.9205,46.866,46.9068,3700.0
2007-08-28 12:45:00,68.88,68.88,68.71,68.83,7100.0,46.9068,46.9068,46.7911,46.8728,7100.0
2007-08-28 12:50:00,68.81,68.95,68.79,68.87,8500.0,46.8592,46.9545,46.8455,46.9,8500.0
2007-08-28 12:55:00,68.87,68.9,68.71,68.74,4000.0,46.9,46.9205,46.7911,46.8115,4000.0
2007-08-28 13:00:00,68.76,68.79,68.68,68.68,3400.0,46.8251,46.8455,46.7706,46.7706,3400.0
2007-08-28 13:05:00,68.69,68.72,68.61,68.64,5400.0,46.7774,46.7979,46.723,46.7434,5400.0
2007-08-28 13:10:00,68.63,68.68,68.6,68.62,5900.0,46.7366,46.7706,46.7162,46.7298,5900.0
2007-08-28 13:15:00,68.62,68.67,68.58,68.66,2700.0,46.7298,46.7638,46.7025,46.757,2700.0
2007-08-28 13:20:00,68.64,68.68,68.61,68.62,6000.0,46.7434,46.7706,46.723,46.7298,6000.0
2007-08-28 13:25:00,68.65,68.75,68.62,68.75,4400.0,46.7502,46.8183,46.7298,46.8183,4400.0
2007-08-28 13:30:00,68.72,68.72,68.61,68.63,9600.0,46.7979,46.7979,46.723,46.7366,9600.0
2007-08-28 13:35:00,68.65,68.82,68.59,68.77,6500.0,46.7502,46.866,46.7094,46.8319,6500.0
2007-08-28 13:40:00,68.78,68.79,68.69,68.73,2600.0,46.8387,46.8455,46.7774,46.8047,2600.0
2007-08-28 13:45:00,68.72,68.74,68.64,68.74,14400.0,46.7979,46.8115,46.7434,46.8115,14400.0
2007-08-28 13:50:00,68.74,68.74,68.68,68.69,2600.0,46.8115,46.8115,46.7706,46.7774,2600.0
2007-08-28 13:55:00,68.69,68.69,68.59,68.68,5200.0,46.7774,46.7774,46.7094,46.7706,5200.0
2007-08-28 14:00:00,68.69,68.73,68.5,68.52,15100.0,46.7774,46.8047,46.6481,46.6617,15100.0
2007-08-28 14:05:00,68.51,68.58,68.44,68.44,14400.0,46.6549,46.7025,46.6072,46.6072,14400.0
2007-08-28 14:10:00,68.42,68.46,68.26,68.28,10800.0,46.5936,46.6208,46.4846,46.4982,10800.0
2007-08-28 14:15:00,68.28,68.32,68.17,68.23,10700.0,46.4982,46.5255,46.4233,46.4642,10700.0
2007-08-28 14:20:00,68.23,68.4,68.2,68.36,10600.0,46.4642,46.58,46.4438,46.5527,10600.0
2007-08-28 14:25:00,68.34,68.45,68.34,68.37,5300.0,46.5391,46.614,46.5391,46.5595,5300.0
2007-08-28 14:30:00,68.32,68.37,68.21,68.23,9200.0,46.5255,46.5595,46.4506,46.4642,9200.0
2007-08-28 14:35:00,68.2,68.23,68.02,68.05,11200.0,46.4438,46.4642,46.3212,46.3416,11200.0
2007-08-28 14:40:00,68.06,68.1,68.02,68.09,7400.0,46.3484,46.3757,46.3212,46.3689,7400.0
2007-08-28 14:45:00,68.09,68.13,68.06,68.1,4300.0,46.3689,46.3961,46.3484,46.3757,4300.0
2007-08-28 14:50:00,68.1,68.1,68.0,68.0,5800.0,46.3757,46.3757,46.3076,46.3076,5800.0
2007-08-28 14:55:00,68.04,68.06,68.0,68.04,10300.0,46.3348,46.3484,46.3076,46.3348,10300.0
2007-08-28 15:00:00,68.07,68.14,68.04,68.1,13100.0,46.3552,46.4029,46.3348,46.3757,13100.0
2007-08-28 15:05:00,68.08,68.11,68.0,68.07,18600.0,46.362,46.3825,46.3076,46.3552,18600.0
2007-08-28 15:10:00,68.05,68.12,68.04,68.04,7400.0,46.3416,46.3893,46.3348,46.3348,7400.0
2007-08-28 15:15:00,68.02,68.06,68.0,68.02,9900.0,46.3212,46.3484,46.3076,46.3212,9900.0
2007-08-28 15:20:00,68.04,68.05,68.0,68.01,16700.0,46.3348,46.3416,46.3076,46.3144,16700.0
2007-08-28 15:25:00,68.01,68.04,67.97,68.0,16900.0,46.3144,46.3348,46.2871,46.3076,16900.0
2007-08-28 15:30:00,68.0,68.0,67.84,67.84,31400.0,46.3076,46.3076,46.1986,46.1986,31400.0
2007-08-28 15:35:00,67.83,67.84,67.69,67.72,15500.0,46.1918,46.1986,46.0965,46.1169,15500.0
2007-08-28 15:40:00,67.71,67.71,67.44,67.57,26400.0,46.1101,46.1101,45.9262,46.0147,26400.0
2007-08-28 15:45:00,67.56,67.57,67.33,67.41,40700.0,46.0079,46.0147,45.8513,45.9058,40700.0
2007-08-28 15:50:00,67.41,67.52,67.32,67.33,46700.0,45.9058,45.9807,45.8445,45.8513,46700.0
2007-08-28 15:55:00,67.33,67.5,67.26,67.5,24900.0,45.8513,45.9671,45.8036,45.9671,24900.0
2007-08-29 09:30:00,67.86,68.1,67.86,68.08,8700.0,46.2122,46.3757,46.2122,46.362,8700.0
2007-08-29 09:35:00,68.09,68.35,68.07,68.11,20300.0,46.3689,46.5459,46.3552,46.3825,20300.0
2007-08-29 09:40:00,68.14,68.2,67.9,67.93,12600.0,46.4029,46.4438,46.2395,46.2599,12600.0
2007-08-29 09:45:00,67.95,67.97,67.65,67.96,14500.0,46.2735,46.2871,46.0692,46.2803,14500.0
2007-08-29 09:50:00,67.97,68.24,67.97,68.11,9000.0,46.2871,46.471,46.2871,46.3825,9000.0
2007-08-29 09:55:00,68.05,68.13,67.94,68.04,9700.0,46.3416,46.3961,46.2667,46.3348,9700.0
2007-08-29 10:00:00,67.99,68.04,67.93,67.98,8200.0,46.3008,46.3348,46.2599,46.2939,8200.0
2007-08-29 10:05:00,67.96,68.17,67.96,68.11,6300.0,46.2803,46.4233,46.2803,46.3825,6300.0
2007-08-29 10:10:00,68.13,68.28,68.13,68.16,7500.0,46.3961,46.4982,46.3961,46.4165,7500.0
2007-08-29 10:15:00,68.17,68.28,68.16,68.22,9400.0,46.4233,46.4982,46.4165,46.4574,9400.0
2007-08-29 10:20:00,68.25,68.56,68.22,68.53,8100.0,46.4778,46.6889,46.4574,46.6685,8100.0
2007-08-29 10:25:00,68.54,68.56,68.23,68.23,9600.0,46.6753,46.6889,46.4642,46.4642,9600.0
2007-08-29 10:30:00,68.26,68.27,68.13,68.13,11000.0,46.4846,46.4914,46.3961,46.3961,11000.0
2007-08-29 10:35:00,68.12,68.24,68.12,68.22,6400.0,46.3893,46.471,46.3893,46.4574,6400.0
2007-08-29 10:40:00,68.22,68.32,68.22,68.3,4300.0,46.4574,46.5255,46.4574,46.5119,4300.0
2007-08-29 10:45:00,68.3,68.39,68.3,68.38,6500.0,46.5119,46.5732,46.5119,46.5663,6500.0
2007-08-29 10:50:00,68.35,68.57,68.35,68.55,5900.0,46.5459,46.6957,46.5459,46.6821,5900.0
2007-08-29 10:55:00,68.54,68.56,68.44,68.56,5300.0,46.6753,46.6889,46.6072,46.6889,5300.0
2007-08-29 11:00:00,68.55,68.61,68.55,68.61,9200.0,46.6821,46.723,46.6821,46.723,9200.0
2007-08-29 11:05:00,68.62,68.72,68.57,68.6,7900.0,46.7298,46.7979,46.6957,46.7162,7900.0
2007-08-29 11:10:00,68.6,68.68,68.6,68.66,2800.0,46.7162,46.7706,46.7162,46.757,2800.0
2007-08-29 11:15:00,68.66,68.74,68.64,68.7,4300.0,46.757,46.8115,46.7434,46.7843,4300.0
2007-08-29 11:20:00,68.72,68.8,68.68,68.74,5100.0,46.7979,46.8524,46.7706,46.8115,5100.0
2007-08-29 11:25:00,68.78,68.94,68.75,68.92,7200.0,46.8387,46.9477,46.8183,46.9341,7200.0
2007-08-29 11:30:00,68.9,68.95,68.89,68.93,4600.0,46.9205,46.9545,46.9136,46.9409,4600.0
2007-08-29 11:35:00,68.93,69.27,68.93,69.22,9800.0,46.9409,47.1724,46.9409,47.1384,9800.0
2007-08-29 11:40:00,69.2,69.2,69.06,69.06,5300.0,47.1248,47.1248,47.0294,47.0294,5300.0
2007-08-29 11:45:00,69.08,69.21,69.08,69.13,4500.0,47.043,47.1316,47.043,47.0771,4500.0
2007-08-29 11:50:00,69.13,69.13,69.03,69.03,3700.0,47.0771,47.0771,47.009,47.009,3700.0
2007-08-29 11:55:00,69.05,69.18,69.03,69.06,8500.0,47.0226,47.1111,47.009,47.0294,8500.0
2007-08-29 12:00:00,69.07,69.08,69.02,69.02,3000.0,47.0362,47.043,47.0022,47.0022,3000.0
2007-08-29 12:05:00,69.02,69.02,68.89,68.89,5100.0,47.0022,47.0022,46.9136,46.9136,5100.0
2007-08-29 12:10:00,68.89,68.98,68.85,68.93,4600.0,46.9136,46.9749,46.8864,46.9409,4600.0
2007-08-29 12:15:00,68.92,68.92,68.86,68.87,3200.0,46.9341,46.9341,46.8932,46.9,3200.0
2007-08-29 12:20:00,68.87,68.89,68.83,68.84,3300.0,46.9,46.9136,46.8728,46.8796,3300.0
2007-08-29 12:25:00,68.83,68.83,68.7,68.73,5100.0,46.8728,46.8728,46.7843,46.8047,5100.0
2007-08-29 12:30:00,68.73,68.76,68.69,68.74,3400.0,46.8047,46.8251,46.7774,46.8115,3400.0
2007-08-29 12:35:00,68.72,68.8,68.65,68.66,6500.0,46.7979,46.8524,46.7502,46.757,6500.0
2007-08-29 12:40:00,68.67,68.82,68.66,68.82,5800.0,46.7638,46.866,46.757,46.866,5800.0
2007-08-29 12:45:00,68.82,68.82,68.76,68.8,4500.0,46.866,46.866,46.8251,46.8524,4500.0
2007-08-29 12:50:00,68.76,68.8,68.64,68.64,5500.0,46.8251,46.8524,46.7434,46.7434,5500.0
2007-08-29 12:55:00,68.64,68.65,68.6,68.64,3200.0,46.7434,46.7502,46.7162,46.7434,3200.0
2007-08-29 13:00:00,68.64,68.71,68.6,68.71,7400.0,46.7434,46.7911,46.7162,46.7911,7400.0
2007-08-29 13:05:00,68.66,68.74,68.66,68.74,3500.0,46.757,46.8115,46.757,46.8115,3500.0
2007-08-29 13:10:00,68.71,68.74,68.6,68.6,7700.0,46.7911,46.8115,46.7162,46.7162,7700.0
2007-08-29 13:15:00,68.6,68.66,68.57,68.57,6900.0,46.7162,46.757,46.6957,46.6957,6900.0
2007-08-29 13:20:00,68.59,68.61,68.49,68.49,4900.0,46.7094,46.723,46.6413,46.6413,4900.0
2007-08-29 13:25:00,68.48,68.5,68.45,68.48,2200.0,46.6344,46.6481,46.614,46.6344,2200.0
2007-08-29 13:30:00,68.45,68.55,68.45,68.47,5500.0,46.614,46.6821,46.614,46.6276,5500.0
2007-08-29 13:35:00,68.48,68.56,68.45,68.51,7500.0,46.6344,46.6889,46.614,46.6549,7500.0
2007-08-29 13:40:00,68.48,68.61,68.47,68.59,4100.0,46.6344,46.723,46.6276,46.7094,4100.0
2007-08-29 13:45:00,68.63,68.63,68.45,68.46,3100.0,46.7366,46.7366,46.614,46.6208,3100.0
2007-08-29 13:50:00,68.48,68.51,68.47,68.47,2300.0,46.6344,46.6549,46.6276,46.6276,2300.0
2007-08-29 13:55:00,68.48,68.67,68.48,68.64,4800.0,46.6344,46.7638,46.6344,46.7434,4800.0
2007-08-29 14:00:00,68.65,68.92,68.65,68.91,7800.0,46.7502,46.9341,46.7502,46.9273,7800.0
2007-08-29 14:05:00,68.91,69.0,68.88,68.94,7500.0,46.9273,46.9886,46.9068,46.9477,7500.0
2007-08-29 14:10:00,68.93,69.05,68.9,68.96,3200.0,46.9409,47.0226,46.9205,46.9613,3200.0
2007-08-29 14:15:00,68.98,68.98,68.77,68.77,2500.0,46.9749,46.9749,46.8319,46.8319,2500.0
2007-08-29 14:20:00,68.79,68.95,68.79,68.95,4000.0,46.8455,46.9545,46.8455,46.9545,4000.0
2007-08-29 14:25:00,68.96,68.96,68.85,68.9,5500.0,46.9613,46.9613,46.8864,46.9205,5500.0
2007-08-29 14:30:00,68.9,69.15,68.89,69.1,8200.0,46.9205,47.0907,46.9136,47.0567,8200.0
2007-08-29 14:35:00,69.11,69.27,69.11,69.26,6300.0,47.0635,47.1724,47.0635,47.1656,6300.0
2007-08-29 14:40:00,69.23,69.25,69.19,69.22,5700.0,47.1452,47.1588,47.1179,47.1384,5700.0
2007-08-29 14:45:00,69.2,69.27,69.16,69.27,13900.0,47.1248,47.1724,47.0975,47.1724,13900.0
2007-08-29 14:50:00,69.27,69.3,69.15,69.15,11400.0,47.1724,47.1929,47.0907,47.0907,11400.0
2007-08-29 14:55:00,69.14,69.16,69.11,69.13,5000.0,47.0839,47.0975,47.0635,47.0771,5000.0
2007-08-29 15:00:00,69.14,69.3,69.11,69.2,21900.0,47.0839,47.1929,47.0635,47.1248,21900.0
2007-08-29 15:05:00,69.2,69.37,69.18,69.37,14100.0,47.1248,47.2405,47.1111,47.2405,14100.0
2007-08-29 15:10:00,69.35,69.37,69.3,69.32,15500.0,47.2269,47.2405,47.1929,47.2065,15500.0
2007-08-29 15:15:00,69.32,69.33,69.24,69.33,12200.0,47.2065,47.2133,47.152,47.2133,12200.0
2007-08-29 15:20:00,69.33,69.33,69.24,69.3,7100.0,47.2133,47.2133,47.152,47.1929,7100.0
2007-08-29 15:25:00,69.27,69.36,69.23,69.36,8200.0,47.1724,47.2337,47.1452,47.2337,8200.0
2007-08-29 15:30:00,69.38,69.39,69.33,69.38,9600.0,47.2473,47.2541,47.2133,47.2473,9600.0
2007-08-29 15:35:00,69.36,69.49,69.35,69.45,12700.0,47.2337,47.3222,47.2269,47.295,12700.0
2007-08-29 15:40:00,69.44,69.47,69.39,69.41,15600.0,47.2882,47.3086,47.2541,47.2678,15600.0
2007-08-29 15:45:00,69.41,69.49,69.37,69.43,11600.0,47.2678,47.3222,47.2405,47.2814,11600.0
2007-08-29 15:50:00,69.5,69.57,69.43,69.56,49500.0,47.3291,47.3767,47.2814,47.3699,49500.0
2007-08-29 15:55:00,69.57,69.63,69.51,69.56,28700.0,47.3767,47.4176,47.3359,47.3699,28700.0
2007-08-30 09:30:00,68.81,68.95,68.71,68.89,17400.0,46.8592,46.9545,46.7911,46.9136,17400.0
2007-08-30 09:35:00,68.86,69.0,68.83,68.93,15700.0,46.8932,46.9886,46.8728,46.9409,15700.0
2007-08-30 09:40:00,68.89,69.0,68.75,68.99,20500.0,46.9136,46.9886,46.8183,46.9817,20500.0
2007-08-30 09:45:00,69.0,69.41,68.95,69.35,12000.0,46.9886,47.2678,46.9545,47.2269,12000.0
2007-08-30 09:50:00,69.34,69.51,69.24,69.41,10700.0,47.2201,47.3359,47.152,47.2678,10700.0
2007-08-30 09:55:00,69.42,69.5,69.36,69.43,4500.0,47.2746,47.3291,47.2337,47.2814,4500.0
2007-08-30 10:00:00,69.48,69.53,69.33,69.38,7000.0,47.3154,47.3495,47.2133,47.2473,7000.0
2007-08-30 10:05:00,69.38,69.74,69.38,69.68,8500.0,47.2473,47.4925,47.2473,47.4516,8500.0
2007-08-30 10:10:00,69.7,69.75,69.31,69.37,18300.0,47.4653,47.4993,47.1997,47.2405,18300.0
2007-08-30 10:15:00,69.32,69.42,69.32,69.39,5700.0,47.2065,47.2746,47.2065,47.2541,5700.0
2007-08-30 10:20:00,69.39,69.58,69.38,69.45,9800.0,47.2541,47.3835,47.2473,47.295,9800.0
2007-08-30 10:25:00,69.45,69.72,69.41,69.65,5500.0,47.295,47.4789,47.2678,47.4312,5500.0
2007-08-30 10:30:00,69.7,69.71,69.41,69.5,30400.0,47.4653,47.4721,47.2678,47.3291,30400.0
2007-08-30 10:35:00,69.54,69.55,69.36,69.36,7100.0,47.3563,47.3631,47.2337,47.2337,7100.0
2007-08-30 10:40:00,69.37,69.39,69.31,69.35,2700.0,47.2405,47.2541,47.1997,47.2269,2700.0
2007-08-30 10:45:00,69.35,69.38,69.28,69.3,2700.0,47.2269,47.2473,47.1792,47.1929,2700.0
2007-08-30 10:50:00,69.34,69.39,69.3,69.33,4800.0,47.2201,47.2541,47.1929,47.2133,4800.0
2007-08-30 10:55:00,69.31,69.37,69.3,69.37,2400.0,47.1997,47.2405,47.1929,47.2405,2400.0
2007-08-30 11:00:00,69.38,69.49,69.36,69.49,6200.0,47.2473,47.3222,47.2337,47.3222,6200.0
2007-08-30 11:05:00,69.47,69.49,69.42,69.44,3800.0,47.3086,47.3222,47.2746,47.2882,3800.0
2007-08-30 11:10:00,69.44,69.62,69.43,69.59,6600.0,47.2882,47.4108,47.2814,47.3903,6600.0
2007-08-30 11:15:00,69.57,69.62,69.57,69.6,4300.0,47.3767,47.4108,47.3767,47.3972,4300.0
2007-08-30 11:20:00,69.62,69.7,69.6,69.68,4000.0,47.4108,47.4653,47.3972,47.4516,4000.0
2007-08-30 11:25:00,69.71,69.71,69.66,69.66,2000.0,47.4721,47.4721,47.438,47.438,2000.0
2007-08-30 11:30:00,69.66,69.66,69.56,69.57,10000.0,47.438,47.438,47.3699,47.3767,10000.0
2007-08-30 11:35:00,69.58,69.62,69.49,69.62,11500.0,47.3835,47.4108,47.3222,47.4108,11500.0
2007-08-30 11:40:00,69.61,69.73,69.6,69.7,3100.0,47.404,47.4857,47.3972,47.4653,3100.0
2007-08-30 11:45:00,69.73,69.73,69.59,69.6,11900.0,47.4857,47.4857,47.3903,47.3972,11900.0
2007-08-30 11:50:00,69.62,69.62,69.46,69.47,7700.0,47.4108,47.4108,47.3018,47.3086,7700.0
2007-08-30 11:55:00,69.48,69.55,69.44,69.49,11100.0,47.3154,47.3631,47.2882,47.3222,11100.0
2007-08-30 12:00:00,69.48,69.49,69.33,69.36,8400.0,47.3154,47.3222,47.2133,47.2337,8400.0
2007-08-30 12:05:00,69.34,69.34,69.17,69.19,13300.0,47.2201,47.2201,47.1043,47.1179,13300.0
2007-08-30 12:10:00,69.18,69.26,69.18,69.19,17100.0,47.1111,47.1656,47.1111,47.1179,17100.0
2007-08-30 12:15:00,69.2,69.2,68.95,68.99,20900.0,47.1248,47.1248,46.9545,46.9817,20900.0
2007-08-30 12:20:00,68.98,69.07,68.88,69.0,31300.0,46.9749,47.0362,46.9068,46.9886,31300.0
2007-08-30 12:25:00,68.99,69.22,68.95,69.19,19500.0,46.9817,47.1384,46.9545,47.1179,19500.0
2007-08-30 12:30:00,69.18,69.46,69.1,69.46,15900.0,47.1111,47.3018,47.0567,47.3018,15900.0
2007-08-30 12:35:00,69.46,69.49,69.33,69.47,5600.0,47.3018,47.3222,47.2133,47.3086,5600.0
2007-08-30 12:40:00,69.47,69.5,69.42,69.5,4900.0,47.3086,47.3291,47.2746,47.3291,4900.0
2007-08-30 12:45:00,69.52,69.55,69.47,69.49,3200.0,47.3427,47.3631,47.3086,47.3222,3200.0
2007-08-30 12:50:00,69.48,69.51,69.46,69.51,3100.0,47.3154,47.3359,47.3018,47.3359,3100.0
2007-08-30 12:55:00,69.53,69.58,69.52,69.52,3700.0,47.3495,47.3835,47.3427,47.3427,3700.0
2007-08-30 13:00:00,69.5,69.56,69.48,69.56,2000.0,47.3291,47.3699,47.3154,47.3699,2000.0
2007-08-30 13:05:00,69.57,69.57,69.45,69.45,3100.0,47.3767,47.3767,47.295,47.295,3100.0
2007-08-30 13:10:00,69.49,69.54,69.49,69.54,2200.0,47.3222,47.3563,47.3222,47.3563,2200.0
2007-08-30 13:15:00,69.51,69.54,69.5,69.53,2600.0,47.3359,47.3563,47.3291,47.3495,2600.0
2007-08-30 13:20:00,69.53,69.54,69.49,69.52,1500.0,47.3495,47.3563,47.3222,47.3427,1500.0
2007-08-30 13:25:00,69.52,69.53,69.3,69.39,7600.0,47.3427,47.3495,47.1929,47.2541,7600.0
2007-08-30 13:30:00,69.41,69.41,69.23,69.23,5300.0,47.2678,47.2678,47.1452,47.1452,5300.0
2007-08-30 13:35:00,69.26,69.41,69.26,69.41,4700.0,47.1656,47.2678,47.1656,47.2678,4700.0
2007-08-30 13:40:00,69.41,69.43,69.3,69.38,4100.0,47.2678,47.2814,47.1929,47.2473,4100.0
2007-08-30 13:45:00,69.36,69.36,69.29,69.31,2600.0,47.2337,47.2337,47.186,47.1997,2600.0
2007-08-30 13:50:00,69.29,69.39,69.23,69.32,6400.0,47.186,47.2541,47.1452,47.2065,6400.0
2007-08-30 13:55:00,69.33,69.4,69.3,69.4,2300.0,47.2133,47.261,47.1929,47.261,2300.0
2007-08-30 14:00:00,69.44,69.49,69.43,69.49,3700.0,47.2882,47.3222,47.2814,47.3222,3700.0
2007-08-30 14:05:00,69.5,69.5,69.38,69.4,4800.0,47.3291,47.3291,47.2473,47.261,4800.0
2007-08-30 14:10:00,69.38,69.47,69.38,69.43,3100.0,47.2473,47.3086,47.2473,47.2814,3100.0
2007-08-30 14:15:00,69.43,69.5,69.41,69.46,7100.0,47.2814,47.3291,47.2678,47.3018,7100.0
2007-08-30 14:20:00,69.41,69.42,69.31,69.37,7300.0,47.2678,47.2746,47.1997,47.2405,7300.0
2007-08-30 14:25:00,69.36,69.39,69.29,69.3,6800.0,47.2337,47.2541,47.186,47.1929,6800.0
2007-08-30 14:30:00,69.29,69.29,69.06,69.06,10700.0,47.186,47.186,47.0294,47.0294,10700.0
2007-08-30 14:35:00,69.05,69.18,69.05,69.11,6900.0,47.0226,47.1111,47.0226,47.0635,6900.0
2007-08-30 14:40:00,69.08,69.13,68.91,68.92,5800.0,47.043,47.0771,46.9273,46.9341,5800.0
2007-08-30 14:45:00,68.92,68.96,68.69,68.7,6800.0,46.9341,46.9613,46.7774,46.7843,6800.0
2007-08-30 14:50:00,68.7,68.75,68.6,68.7,13800.0,46.7843,46.8183,46.7162,46.7843,13800.0
2007-08-30 14:55:00,68.71,68.8,68.64,68.71,5300.0,46.7911,46.8524,46.7434,46.7911,5300.0
2007-08-30 15:00:00,68.71,68.96,68.68,68.87,8000.0,46.7911,46.9613,46.7706,46.9,8000.0
2007-08-30 15:05:00,68.89,69.03,68.81,69.01,5800.0,46.9136,47.009,46.8592,46.9954,5800.0
2007-08-30 15:10:00,69.01,69.19,69.0,69.11,8400.0,46.9954,47.1179,46.9886,47.0635,8400.0
2007-08-30 15:15:00,69.13,69.24,69.13,69.24,9700.0,47.0771,47.152,47.0771,47.152,9700.0
2007-08-30 15:20:00,69.23,69.44,69.16,69.32,11600.0,47.1452,47.2882,47.0975,47.2065,11600.0
2007-08-30 15:25:00,69.28,69.4,69.26,69.31,8200.0,47.1792,47.261,47.1656,47.1997,8200.0
2007-08-30 15:30:00,69.29,69.41,69.29,69.4,7700.0,47.186,47.2678,47.186,47.261,7700.0
2007-08-30 15:35:00,69.4,69.41,69.21,69.23,14200.0,47.261,47.2678,47.1316,47.1452,14200.0
2007-08-30 15:40:00,69.21,69.25,69.05,69.1,19300.0,47.1316,47.1588,47.0226,47.0567,19300.0
2007-08-30 15:45:00,69.08,69.21,69.05,69.08,21900.0,47.043,47.1316,47.0226,47.043,21900.0
2007-08-30 15:50:00,69.09,69.14,69.03,69.05,10500.0,47.0498,47.0839,47.009,47.0226,10500.0
2007-08-30 15:55:00,69.07,69.12,68.88,69.08,33800.0,47.0362,47.0703,46.9068,47.043,33800.0
2007-08-31 09:30:00,69.97,70.0,69.7,69.7,16400.0,47.6491,47.6696,47.4653,47.4653,16400.0
2007-08-31 09:35:00,69.71,69.91,69.65,69.83,11100.0,47.4721,47.6083,47.4312,47.5538,11100.0
2007-08-31 09:40:00,69.85,69.94,69.81,69.88,20400.0,47.5674,47.6287,47.5402,47.5878,20400.0
2007-08-31 09:45:00,69.88,69.94,69.83,69.94,13000.0,47.5878,47.6287,47.5538,47.6287,13000.0
2007-08-31 09:50:00,69.96,70.17,69.95,70.14,45400.0,47.6423,47.7853,47.6355,47.7649,45400.0
2007-08-31 09:55:00,70.17,70.26,69.95,70.22,21800.0,47.7853,47.8466,47.6355,47.8194,21800.0
2007-08-31 10:00:00,70.23,70.54,69.89,69.95,30600.0,47.8262,48.0373,47.5946,47.6355,30600.0
2007-08-31 10:05:00,70.04,70.14,69.91,69.93,16500.0,47.6968,47.7649,47.6083,47.6219,16500.0
2007-08-31 10:10:00,69.97,70.03,69.79,70.0,18800.0,47.6491,47.69,47.5265,47.6696,18800.0
2007-08-31 10:15:00,69.98,70.12,69.89,70.09,17600.0,47.6559,47.7513,47.5946,47.7308,17600.0
2007-08-31 10:20:00,70.09,70.11,69.9,70.01,24600.0,47.7308,47.7445,47.6015,47.6764,24600.0
2007-08-31 10:25:00,69.99,69.99,69.85,69.94,15200.0,47.6627,47.6627,47.5674,47.6287,15200.0
2007-08-31 10:30:00,69.94,70.0,69.85,69.95,12500.0,47.6287,47.6696,47.5674,47.6355,12500.0
2007-08-31 10:35:00,69.95,70.1,69.95,70.09,7900.0,47.6355,47.7377,47.6355,47.7308,7900.0
2007-08-31 10:40:00,70.07,70.1,69.98,70.02,12200.0,47.7172,47.7377,47.6559,47.6832,12200.0
2007-08-31 10:45:00,70.02,70.02,69.94,69.99,21100.0,47.6832,47.6832,47.6287,47.6627,21100.0
2007-08-31 10:50:00,69.96,69.99,69.92,69.99,4300.0,47.6423,47.6627,47.6151,47.6627,4300.0
2007-08-31 10:55:00,69.98,70.0,69.93,69.94,9500.0,47.6559,47.6696,47.6219,47.6287,9500.0
2007-08-31 11:00:00,69.95,70.09,69.9,69.94,20300.0,47.6355,47.7308,47.6015,47.6287,20300.0
2007-08-31 11:05:00,69.94,70.02,69.86,69.89,31800.0,47.6287,47.6832,47.5742,47.5946,31800.0
2007-08-31 11:10:00,69.88,70.0,69.86,70.0,14200.0,47.5878,47.6696,47.5742,47.6696,14200.0
2007-08-31 11:15:00,69.98,70.02,69.88,70.0,14400.0,47.6559,47.6832,47.5878,47.6696,14400.0
2007-08-31 11:20:00,70.03,70.03,69.83,69.89,12900.0,47.69,47.69,47.5538,47.5946,12900.0
2007-08-31 11:25:00,69.89,70.01,69.89,70.01,5600.0,47.5946,47.6764,47.5946,47.6764,5600.0
2007-08-31 11:30:00,70.03,70.16,70.02,70.15,14000.0,47.69,47.7785,47.6832,47.7717,14000.0
2007-08-31 11:35:00,70.16,70.17,70.03,70.17,8500.0,47.7785,47.7853,47.69,47.7853,8500.0
2007-08-31 11:40:00,70.17,70.23,70.11,70.19,8900.0,47.7853,47.8262,47.7445,47.7989,8900.0
2007-08-31 11:45:00,70.22,70.29,70.18,70.29,5000.0,47.8194,47.867,47.7921,47.867,5000.0
2007-08-31 11:50:00,70.29,70.47,70.28,70.41,11200.0,47.867,47.9896,47.8602,47.9488,11200.0
2007-08-31 11:55:00,70.43,70.62,70.41,70.47,13500.0,47.9624,48.0918,47.9488,47.9896,13500.0
2007-08-31 12:00:00,70.47,70.57,70.47,70.52,6400.0,47.9896,48.0577,47.9896,48.0237,6400.0
2007-08-31 12:05:00,70.51,70.54,70.44,70.48,9300.0,48.0169,48.0373,47.9692,47.9964,9300.0
2007-08-31 12:10:00,70.48,70.55,70.48,70.53,5100.0,47.9964,48.0441,47.9964,48.0305,5100.0
2007-08-31 12:15:00,70.51,70.51,70.38,70.45,6800.0,48.0169,48.0169,47.9283,47.976,6800.0
2007-08-31 12:20:00,70.51,70.64,70.5,70.63,6100.0,48.0169,48.1054,48.01,48.0986,6100.0
2007-08-31 12:25:00,70.65,70.72,70.61,70.67,6400.0,48.1122,48.1599,48.085,48.1258,6400.0
2007-08-31 12:30:00,70.72,70.9,70.68,70.86,15000.0,48.1599,48.2824,48.1326,48.2552,15000.0
2007-08-31 12:35:00,70.89,70.9,70.84,70.9,7900.0,48.2756,48.2824,48.2416,48.2824,7900.0
2007-08-31 12:40:00,70.89,70.9,70.82,70.87,6600.0,48.2756,48.2824,48.228,48.262,6600.0
2007-08-31 12:45:00,70.85,70.88,70.82,70.88,4500.0,48.2484,48.2688,48.228,48.2688,4500.0
2007-08-31 12:50:00,70.87,70.88,70.79,70.81,5900.0,48.262,48.2688,48.2075,48.2212,5900.0
2007-08-31 12:55:00,70.82,70.84,70.7,70.76,8700.0,48.228,48.2416,48.1462,48.1871,8700.0
2007-08-31 13:00:00,70.75,70.81,70.75,70.76,4800.0,48.1803,48.2212,48.1803,48.1871,4800.0
2007-08-31 13:05:00,70.75,70.76,70.67,70.75,10000.0,48.1803,48.1871,48.1258,48.1803,10000.0
2007-08-31 13:10:00,70.72,70.79,70.69,70.77,6000.0,48.1599,48.2075,48.1394,48.1939,6000.0
2007-08-31 13:15:00,70.77,70.77,70.71,70.75,11900.0,48.1939,48.1939,48.1531,48.1803,11900.0
2007-08-31 13:20:00,70.76,70.84,70.73,70.77,10900.0,48.1871,48.2416,48.1667,48.1939,10900.0
2007-08-31 13:25:00,70.77,70.83,70.77,70.83,6700.0,48.1939,48.2348,48.1939,48.2348,6700.0
2007-08-31 13:30:00,70.83,70.83,70.66,70.72,14700.0,48.2348,48.2348,48.119,48.1599,14700.0
2007-08-31 13:35:00,70.72,70.78,70.72,70.72,4000.0,48.1599,48.2007,48.1599,48.1599,4000.0
2007-08-31 13:40:00,70.7,70.76,70.7,70.7,5600.0,48.1462,48.1871,48.1462,48.1462,5600.0
2007-08-31 13:45:00,70.7,70.7,70.54,70.54,4900.0,48.1462,48.1462,48.0373,48.0373,4900.0
2007-08-31 13:50:00,70.52,70.63,70.46,70.61,5000.0,48.0237,48.0986,47.9828,48.085,5000.0
2007-08-31 13:55:00,70.61,70.71,70.61,70.67,3000.0,48.085,48.1531,48.085,48.1258,3000.0
2007-08-31 14:00:00,70.65,70.74,70.65,70.71,4700.0,48.1122,48.1735,48.1122,48.1531,4700.0
2007-08-31 14:05:00,70.72,70.73,70.65,70.73,7500.0,48.1599,48.1667,48.1122,48.1667,7500.0
2007-08-31 14:10:00,70.74,70.8,70.73,70.75,8200.0,48.1735,48.2143,48.1667,48.1803,8200.0
2007-08-31 14:15:00,70.72,70.81,70.72,70.78,5300.0,48.1599,48.2212,48.1599,48.2007,5300.0
2007-08-31 14:20:00,70.76,70.77,70.61,70.62,8800.0,48.1871,48.1939,48.085,48.0918,8800.0
2007-08-31 14:25:00,70.62,70.68,70.59,70.64,3800.0,48.0918,48.1326,48.0713,48.1054,3800.0
2007-08-31 14:30:00,70.65,70.68,70.59,70.66,5400.0,48.1122,48.1326,48.0713,48.119,5400.0
2007-08-31 14:35:00,70.67,70.73,70.61,70.7,7500.0,48.1258,48.1667,48.085,48.1462,7500.0
2007-08-31 14:40:00,70.72,70.79,70.69,70.77,5400.0,48.1599,48.2075,48.1394,48.1939,5400.0
2007-08-31 14:45:00,70.75,70.77,70.71,70.71,5100.0,48.1803,48.1939,48.1531,48.1531,5100.0
2007-08-31 14:50:00,70.72,70.77,70.66,70.69,9900.0,48.1599,48.1939,48.119,48.1394,9900.0
2007-08-31 14:55:00,70.63,70.67,70.36,70.56,19200.0,48.0986,48.1258,47.9147,48.0509,19200.0
2007-08-31 15:00:00,70.6,70.67,70.55,70.59,7800.0,48.0781,48.1258,48.0441,48.0713,7800.0
2007-08-31 15:05:00,70.64,70.68,70.61,70.68,8400.0,48.1054,48.1326,48.085,48.1326,8400.0
2007-08-31 15:10:00,70.65,70.7,70.62,70.66,11800.0,48.1122,48.1462,48.0918,48.119,11800.0
2007-08-31 15:15:00,70.64,70.71,70.63,70.66,8500.0,48.1054,48.1531,48.0986,48.119,8500.0
2007-08-31 15:20:00,70.63,70.67,70.56,70.61,9500.0,48.0986,48.1258,48.0509,48.085,9500.0
2007-08-31 15:25:00,70.62,70.7,70.59,70.64,7500.0,48.0918,48.1462,48.0713,48.1054,7500.0
2007-08-31 15:30:00,70.63,70.72,70.59,70.65,19100.0,48.0986,48.1599,48.0713,48.1122,19100.0
2007-08-31 15:35:00,70.67,70.79,70.58,70.74,24000.0,48.1258,48.2075,48.0645,48.1735,24000.0
2007-08-31 15:40:00,70.74,70.85,70.74,70.84,14700.0,48.1735,48.2484,48.1735,48.2416,14700.0
2007-08-31 15:45:00,70.84,70.85,70.72,70.75,13800.0,48.2416,48.2484,48.1599,48.1803,13800.0
2007-08-31 15:50:00,70.73,70.76,70.53,70.56,21300.0,48.1667,48.1871,48.0305,48.0509,21300.0
2007-08-31 15:55:00,70.57,70.6,70.33,70.33,36700.0,48.0577,48.0781,47.8943,47.8943,36700.0
2007-09-04 09:30:00,70.3,70.34,69.99,70.21,16800.0,47.8738,47.9011,47.6627,47.8126,16800.0
2007-09-04 09:35:00,70.16,70.28,69.96,70.16,25700.0,47.7785,47.8602,47.6423,47.7785,25700.0
2007-09-04 09:40:00,70.15,70.47,70.02,70.44,14300.0,47.7717,47.9896,47.6832,47.9692,14300.0
2007-09-04 09:45:00,70.44,70.5,70.38,70.44,50200.0,47.9692,48.01,47.9283,47.9692,50200.0
2007-09-04 09:50:00,70.43,70.72,70.4,70.65,20800.0,47.9624,48.1599,47.9419,48.1122,20800.0
2007-09-04 09:55:00,70.61,70.9,70.61,70.83,15700.0,48.085,48.2824,48.085,48.2348,15700.0
2007-09-04 10:00:00,70.85,70.95,70.74,70.87,35100.0,48.2484,48.3165,48.1735,48.262,35100.0
2007-09-04 10:05:00,70.9,70.98,70.88,70.9,12500.0,48.2824,48.3369,48.2688,48.2824,12500.0
2007-09-04 10:10:00,70.9,70.94,70.86,70.94,5500.0,48.2824,48.3097,48.2552,48.3097,5500.0
2007-09-04 10:15:00,70.91,70.92,70.8,70.88,15100.0,48.2893,48.2961,48.2143,48.2688,15100.0
2007-09-04 10:20:00,70.87,70.92,70.81,70.83,12900.0,48.262,48.2961,48.2212,48.2348,12900.0
2007-09-04 10:25:00,70.87,70.92,70.86,70.88,5100.0,48.262,48.2961,48.2552,48.2688,5100.0
2007-09-04 10:30:00,70.91,70.97,70.88,70.93,10700.0,48.2893,48.3301,48.2688,48.3029,10700.0
2007-09-04 10:35:00,70.91,70.99,70.9,70.93,17400.0,48.2893,48.3437,48.2824,48.3029,17400.0
2007-09-04 10:40:00,70.92,70.95,70.86,70.91,11900.0,48.2961,48.3165,48.2552,48.2893,11900.0
2007-09-04 10:45:00,70.89,70.94,70.89,70.89,5500.0,48.2756,48.3097,48.2756,48.2756,5500.0
2007-09-04 10:50:00,70.9,70.95,70.88,70.89,9100.0,48.2824,48.3165,48.2688,48.2756,9100.0
2007-09-04 10:55:00,70.91,70.92,70.82,70.88,12700.0,48.2893,48.2961,48.228,48.2688,12700.0
2007-09-04 11:00:00,70.87,70.9,70.86,70.88,4000.0,48.262,48.2824,48.2552,48.2688,4000.0
2007-09-04 11:05:00,70.88,70.9,70.84,70.84,8700.0,48.2688,48.2824,48.2416,48.2416,8700.0
2007-09-04 11:10:00,70.84,70.88,70.8,70.84,8500.0,48.2416,48.2688,48.2143,48.2416,8500.0
2007-09-04 11:15:00,70.86,70.94,70.77,70.84,24000.0,48.2552,48.3097,48.1939,48.2416,24000.0
2007-09-04 11:20:00,70.88,70.98,70.78,70.93,36800.0,48.2688,48.3369,48.2007,48.3029,36800.0
2007-09-04 11:25:00,70.93,70.95,70.79,70.85,22700.0,48.3029,48.3165,48.2075,48.2484,22700.0
2007-09-04 11:30:00,70.81,70.86,70.79,70.81,4000.0,48.2212,48.2552,48.2075,48.2212,4000.0
2007-09-04 11:35:00,70.85,70.87,70.79,70.82,4900.0,48.2484,48.262,48.2075,48.228,4900.0
2007-09-04 11:40:00,70.84,70.84,70.74,70.78,7500.0,48.2416,48.2416,48.1735,48.2007,7500.0
2007-09-04 11:45:00,70.78,70.78,70.65,70.7,6700.0,48.2007,48.2007,48.1122,48.1462,6700.0
2007-09-04 11:50:00,70.72,70.79,70.71,70.79,3500.0,48.1599,48.2075,48.1531,48.2075,3500.0
2007-09-04 11:55:00,70.79,70.86,70.78,70.86,5100.0,48.2075,48.2552,48.2007,48.2552,5100.0
2007-09-04 12:00:00,70.85,70.93,70.82,70.93,7500.0,48.2484,48.3029,48.228,48.3029,7500.0
2007-09-04 12:05:00,70.93,70.98,70.93,70.98,2600.0,48.3029,48.3369,48.3029,48.3369,2600.0
2007-09-04 12:10:00,70.99,70.99,70.93,70.96,4400.0,48.3437,48.3437,48.3029,48.3233,4400.0
2007-09-04 12:15:00,70.96,70.98,70.91,70.98,4900.0,48.3233,48.3369,48.2893,48.3369,4900.0
2007-09-04 12:20:00,70.96,70.99,70.95,70.99,2000.0,48.3233,48.3437,48.3165,48.3437,2000.0
2007-09-04 12:25:00,70.98,71.0,70.96,70.98,11500.0,48.3369,48.3505,48.3233,48.3369,11500.0
2007-09-04 12:30:00,70.97,71.01,70.96,71.01,19500.0,48.3301,48.3574,48.3233,48.3574,19500.0
2007-09-04 12:35:00,71.0,71.15,70.99,71.09,10400.0,48.3505,48.4527,48.3437,48.4118,10400.0
2007-09-04 12:40:00,71.06,71.1,71.06,71.09,1500.0,48.3914,48.4186,48.3914,48.4118,1500.0
2007-09-04 12:45:00,71.1,71.18,71.1,71.15,3000.0,48.4186,48.4731,48.4186,48.4527,3000.0
2007-09-04 12:50:00,71.15,71.18,71.15,71.16,3800.0,48.4527,48.4731,48.4527,48.4595,3800.0
2007-09-04 12:55:00,71.17,71.19,71.14,71.14,4400.0,48.4663,48.4799,48.4459,48.4459,4400.0
2007-09-04 13:00:00,71.12,71.17,71.1,71.17,4100.0,48.4323,48.4663,48.4186,48.4663,4100.0
2007-09-04 13:05:00,71.18,71.21,71.17,71.18,3700.0,48.4731,48.4936,48.4663,48.4731,3700.0
2007-09-04 13:10:00,71.21,71.38,71.19,71.38,8000.0,48.4936,48.6093,48.4799,48.6093,8000.0
2007-09-04 13:15:00,71.39,71.4,71.32,71.34,3800.0,48.6161,48.6229,48.5685,48.5821,3800.0
2007-09-04 13:20:00,71.36,71.37,71.29,71.33,12700.0,48.5957,48.6025,48.548,48.5753,12700.0
2007-09-04 13:25:00,71.33,71.34,71.27,71.29,2700.0,48.5753,48.5821,48.5344,48.548,2700.0
2007-09-04 13:30:00,71.31,71.31,71.27,71.27,2300.0,48.5617,48.5617,48.5344,48.5344,2300.0
2007-09-04 13:35:00,71.26,71.32,71.23,71.3,4300.0,48.5276,48.5685,48.5072,48.5548,4300.0
2007-09-04 13:40:00,71.3,71.33,71.26,71.33,5300.0,48.5548,48.5753,48.5276,48.5753,5300.0
2007-09-04 13:45:00,71.33,71.49,71.33,71.43,7800.0,48.5753,48.6842,48.5753,48.6434,7800.0
2007-09-04 13:50:00,71.46,71.48,71.37,71.39,5700.0,48.6638,48.6774,48.6025,48.6161,5700.0
2007-09-04 13:55:00,71.39,71.47,71.39,71.44,4300.0,48.6161,48.6706,48.6161,48.6502,4300.0
2007-09-04 14:00:00,71.44,71.46,71.4,71.41,4500.0,48.6502,48.6638,48.6229,48.6298,4500.0
2007-09-04 14:05:00,71.42,71.44,71.4,71.41,4500.0,48.6366,48.6502,48.6229,48.6298,4500.0
2007-09-04 14:10:00,71.43,71.51,71.43,71.5,4900.0,48.6434,48.6979,48.6434,48.691,4900.0
2007-09-04 14:15:00,71.5,71.56,71.49,71.56,5800.0,48.691,48.7319,48.6842,48.7319,5800.0
2007-09-04 14:20:00,71.58,71.61,71.55,71.6,5400.0,48.7455,48.766,48.7251,48.7591,5400.0
2007-09-04 14:25:00,71.58,71.61,71.54,71.57,3700.0,48.7455,48.766,48.7183,48.7387,3700.0
2007-09-04 14:30:00,71.57,71.71,71.57,71.67,6000.0,48.7387,48.8341,48.7387,48.8068,6000.0
2007-09-04 14:35:00,71.66,71.67,71.6,71.61,6000.0,48.8,48.8068,48.7591,48.766,6000.0
2007-09-04 14:40:00,71.61,71.64,71.6,71.64,4200.0,48.766,48.7864,48.7591,48.7864,4200.0
2007-09-04 14:45:00,71.66,71.68,71.64,71.65,4200.0,48.8,48.8136,48.7864,48.7932,4200.0
2007-09-04 14:50:00,71.66,71.7,71.65,71.68,3500.0,48.8,48.8272,48.7932,48.8136,3500.0
2007-09-04 14:55:00,71.69,71.77,71.69,71.77,14000.0,48.8204,48.8749,48.8204,48.8749,14000.0
2007-09-04 15:00:00,71.77,71.77,71.71,71.71,21300.0,48.8749,48.8749,48.8341,48.8341,21300.0
2007-09-04 15:05:00,71.71,71.75,71.7,71.73,12400.0,48.8341,48.8613,48.8272,48.8477,12400.0
2007-09-04 15:10:00,71.74,71.75,71.68,71.69,14300.0,48.8545,48.8613,48.8136,48.8204,14300.0
2007-09-04 15:15:00,71.71,71.72,71.67,71.7,8200.0,48.8341,48.8409,48.8068,48.8272,8200.0
2007-09-04 15:20:00,71.67,71.79,71.67,71.77,26100.0,48.8068,48.8885,48.8068,48.8749,26100.0
2007-09-04 15:25:00,71.76,71.83,71.75,71.81,8000.0,48.8681,48.9158,48.8613,48.9021,8000.0
2007-09-04 15:30:00,71.81,71.83,71.78,71.83,10500.0,48.9021,48.9158,48.8817,48.9158,10500.0
2007-09-04 15:35:00,71.84,71.87,71.61,71.61,41300.0,48.9226,48.943,48.766,48.766,41300.0
2007-09-04 15:40:00,71.6,71.64,71.34,71.35,25300.0,48.7591,48.7864,48.5821,48.5889,25300.0
2007-09-04 15:45:00,71.34,71.36,71.18,71.2,33400.0,48.5821,48.5957,48.4731,48.4867,33400.0
2007-09-04 15:50:00,71.21,71.25,71.11,71.13,20200.0,48.4936,48.5208,48.4255,48.4391,20200.0
2007-09-04 15:55:00,71.17,71.28,71.11,71.25,23400.0,48.4663,48.5412,48.4255,48.5208,23400.0
2007-09-05 09:30:00,70.8,70.8,70.52,70.52,9700.0,48.2143,48.2143,48.0237,48.0237,9700.0
2007-09-05 09:35:00,70.53,70.73,70.32,70.32,7000.0,48.0305,48.1667,47.8875,47.8875,7000.0
2007-09-05 09:40:00,70.35,70.48,70.24,70.44,11600.0,47.9079,47.9964,47.833,47.9692,11600.0
2007-09-05 09:45:00,70.48,70.58,70.41,70.51,8900.0,47.9964,48.0645,47.9488,48.0169,8900.0
2007-09-05 09:50:00,70.49,70.54,70.3,70.36,12200.0,48.0032,48.0373,47.8738,47.9147,12200.0
2007-09-05 09:55:00,70.34,70.36,70.15,70.18,9600.0,47.9011,47.9147,47.7717,47.7921,9600.0
2007-09-05 10:00:00,70.18,70.18,69.92,70.15,34600.0,47.7921,47.7921,47.6151,47.7717,34600.0
2007-09-05 10:05:00,70.13,70.18,69.93,70.17,29300.0,47.7581,47.7921,47.6219,47.7853,29300.0
2007-09-05 10:10:00,70.21,70.36,70.17,70.31,34900.0,47.8126,47.9147,47.7853,47.8807,34900.0
2007-09-05 10:15:00,70.28,70.33,70.13,70.23,39700.0,47.8602,47.8943,47.7581,47.8262,39700.0
2007-09-05 10:20:00,70.2,70.29,70.08,70.26,34500.0,47.8058,47.867,47.724,47.8466,34500.0
2007-09-05 10:25:00,70.26,70.41,70.23,70.4,9200.0,47.8466,47.9488,47.8262,47.9419,9200.0
2007-09-05 10:30:00,70.38,70.44,70.29,70.29,11000.0,47.9283,47.9692,47.867,47.867,11000.0
2007-09-05 10:35:00,70.29,70.52,70.28,70.47,9800.0,47.867,48.0237,47.8602,47.9896,9800.0
2007-09-05 10:40:00,70.49,70.51,70.35,70.47,6600.0,48.0032,48.0169,47.9079,47.9896,6600.0
2007-09-05 10:45:00,70.46,70.87,70.46,70.82,18700.0,47.9828,48.262,47.9828,48.228,18700.0
2007-09-05 10:50:00,70.83,70.85,70.72,70.72,9200.0,48.2348,48.2484,48.1599,48.1599,9200.0
2007-09-05 10:55:00,70.72,70.72,70.62,70.64,6400.0,48.1599,48.1599,48.0918,48.1054,6400.0
2007-09-05 11:00:00,70.62,70.65,70.3,70.33,10300.0,48.0918,48.1122,47.8738,47.8943,10300.0
2007-09-05 11:05:00,70.36,70.44,70.28,70.35,9000.0,47.9147,47.9692,47.8602,47.9079,9000.0
2007-09-05 11:10:00,70.34,70.5,70.34,70.5,5500.0,47.9011,48.01,47.9011,48.01,5500.0
2007-09-05 11:15:00,70.45,70.47,70.4,70.4,1800.0,47.976,47.9896,47.9419,47.9419,1800.0
2007-09-05 11:20:00,70.44,70.45,70.2,70.23,16700.0,47.9692,47.976,47.8058,47.8262,16700.0
2007-09-05 11:25:00,70.23,70.35,70.16,70.35,9200.0,47.8262,47.9079,47.7785,47.9079,9200.0
2007-09-05 11:30:00,70.32,70.33,70.22,70.22,10300.0,47.8875,47.8943,47.8194,47.8194,10300.0
2007-09-05 11:35:00,70.2,70.24,70.07,70.13,30400.0,47.8058,47.833,47.7172,47.7581,30400.0
2007-09-05 11:40:00,70.13,70.14,70.0,70.1,9700.0,47.7581,47.7649,47.6696,47.7377,9700.0
2007-09-05 11:45:00,70.13,70.2,70.05,70.09,25300.0,47.7581,47.8058,47.7036,47.7308,25300.0
2007-09-05 11:50:00,70.1,70.14,69.94,69.99,13400.0,47.7377,47.7649,47.6287,47.6627,13400.0
2007-09-05 11:55:00,69.98,70.07,69.95,70.05,14500.0,47.6559,47.7172,47.6355,47.7036,14500.0
2007-09-05 12:00:00,70.06,70.11,69.99,70.11,4800.0,47.7104,47.7445,47.6627,47.7445,4800.0
2007-09-05 12:05:00,70.09,70.17,70.07,70.13,4700.0,47.7308,47.7853,47.7172,47.7581,4700.0
2007-09-05 12:10:00,70.15,70.22,70.1,70.16,7800.0,47.7717,47.8194,47.7377,47.7785,7800.0
2007-09-05 12:15:00,70.15,70.18,70.07,70.1,8600.0,47.7717,47.7921,47.7172,47.7377,8600.0
2007-09-05 12:20:00,70.12,70.2,70.12,70.2,3900.0,47.7513,47.8058,47.7513,47.8058,3900.0
2007-09-05 12:25:00,70.2,70.33,70.2,70.33,5500.0,47.8058,47.8943,47.8058,47.8943,5500.0
2007-09-05 12:30:00,70.31,70.35,70.26,70.28,5000.0,47.8807,47.9079,47.8466,47.8602,5000.0
2007-09-05 12:35:00,70.32,70.36,70.31,70.36,2300.0,47.8875,47.9147,47.8807,47.9147,2300.0
2007-09-05 12:40:00,70.37,70.4,70.35,70.37,3000.0,47.9215,47.9419,47.9079,47.9215,3000.0
2007-09-05 12:45:00,70.39,70.44,70.28,70.3,9100.0,47.9351,47.9692,47.8602,47.8738,9100.0
2007-09-05 12:50:00,70.33,70.33,70.28,70.3,3000.0,47.8943,47.8943,47.8602,47.8738,3000.0
2007-09-05 12:55:00,70.3,70.33,70.28,70.28,7900.0,47.8738,47.8943,47.8602,47.8602,7900.0
2007-09-05 13:00:00,70.3,70.36,70.26,70.31,19000.0,47.8738,47.9147,47.8466,47.8807,19000.0
2007-09-05 13:05:00,70.3,70.39,70.3,70.36,4000.0,47.8738,47.9351,47.8738,47.9147,4000.0
2007-09-05 13:10:00,70.34,70.41,70.27,70.3,10600.0,47.9011,47.9488,47.8534,47.8738,10600.0
2007-09-05 13:15:00,70.31,70.46,70.31,70.42,5200.0,47.8807,47.9828,47.8807,47.9556,5200.0
2007-09-05 13:20:00,70.42,70.42,70.24,70.25,7700.0,47.9556,47.9556,47.833,47.8398,7700.0
2007-09-05 13:25:00,70.26,70.37,70.26,70.34,3800.0,47.8466,47.9215,47.8466,47.9011,3800.0
2007-09-05 13:30:00,70.33,70.38,70.12,70.27,11200.0,47.8943,47.9283,47.7513,47.8534,11200.0
2007-09-05 13:35:00,70.28,70.38,70.22,70.38,4000.0,47.8602,47.9283,47.8194,47.9283,4000.0
2007-09-05 13:40:00,70.37,70.42,70.24,70.26,5900.0,47.9215,47.9556,47.833,47.8466,5900.0
2007-09-05 13:45:00,70.26,70.38,70.24,70.36,5300.0,47.8466,47.9283,47.833,47.9147,5300.0
2007-09-05 13:50:00,70.33,70.4,70.32,70.4,3000.0,47.8943,47.9419,47.8875,47.9419,3000.0
2007-09-05 13:55:00,70.38,70.46,70.38,70.43,4800.0,47.9283,47.9828,47.9283,47.9624,4800.0
2007-09-05 14:00:00,70.47,70.56,70.24,70.31,22300.0,47.9896,48.0509,47.833,47.8807,22300.0
2007-09-05 14:05:00,70.26,70.35,70.22,70.28,8600.0,47.8466,47.9079,47.8194,47.8602,8600.0
2007-09-05 14:10:00,70.28,70.3,70.2,70.21,6500.0,47.8602,47.8738,47.8058,47.8126,6500.0
2007-09-05 14:15:00,70.25,70.35,70.25,70.25,4700.0,47.8398,47.9079,47.8398,47.8398,4700.0
2007-09-05 14:20:00,70.27,70.27,70.11,70.12,9000.0,47.8534,47.8534,47.7445,47.7513,9000.0
2007-09-05 14:25:00,70.17,70.19,70.11,70.11,12800.0,47.7853,47.7989,47.7445,47.7445,12800.0
2007-09-05 14:30:00,70.13,70.14,70.01,70.04,19900.0,47.7581,47.7649,47.6764,47.6968,19900.0
2007-09-05 14:35:00,70.03,70.14,70.03,70.11,8200.0,47.69,47.7649,47.69,47.7445,8200.0
2007-09-05 14:40:00,70.1,70.14,69.97,70.04,17000.0,47.7377,47.7649,47.6491,47.6968,17000.0
2007-09-05 14:45:00,70.01,70.08,69.91,70.08,13700.0,47.6764,47.724,47.6083,47.724,13700.0
2007-09-05 14:50:00,70.12,70.15,69.94,70.15,9500.0,47.7513,47.7717,47.6287,47.7717,9500.0
2007-09-05 14:55:00,70.16,70.28,70.14,70.24,3800.0,47.7785,47.8602,47.7649,47.833,3800.0
2007-09-05 15:00:00,70.24,70.34,70.22,70.34,12400.0,47.833,47.9011,47.8194,47.9011,12400.0
2007-09-05 15:05:00,70.35,70.6,70.32,70.58,19600.0,47.9079,48.0781,47.8875,48.0645,19600.0
2007-09-05 15:10:00,70.58,70.62,70.48,70.61,16100.0,48.0645,48.0918,47.9964,48.085,16100.0
2007-09-05 15:15:00,70.61,70.7,70.56,70.63,19800.0,48.085,48.1462,48.0509,48.0986,19800.0
2007-09-05 15:20:00,70.65,70.67,70.52,70.66,20700.0,48.1122,48.1258,48.0237,48.119,20700.0
2007-09-05 15:25:00,70.66,70.71,70.58,70.68,17800.0,48.119,48.1531,48.0645,48.1326,17800.0
2007-09-05 15:30:00,70.7,70.74,70.57,70.58,17200.0,48.1462,48.1735,48.0577,48.0645,17200.0
2007-09-05 15:35:00,70.6,70.6,70.43,70.48,25500.0,48.0781,48.0781,47.9624,47.9964,25500.0
2007-09-05 15:40:00,70.48,70.81,70.48,70.79,44200.0,47.9964,48.2212,47.9964,48.2075,44200.0
2007-09-05 15:45:00,70.81,71.0,70.79,70.87,43200.0,48.2212,48.3505,48.2075,48.262,43200.0
2007-09-05 15:50:00,70.87,70.9,70.82,70.89,31600.0,48.262,48.2824,48.228,48.2756,31600.0
2007-09-05 15:55:00,70.9,70.93,70.77,70.83,64800.0,48.2824,48.3029,48.1939,48.2348,64800.0
2007-09-06 09:30:00,70.9,71.42,70.81,70.96,27800.0,48.2824,48.6366,48.2212,48.3233,27800.0
2007-09-06 09:35:00,70.96,70.98,70.76,70.76,20700.0,48.3233,48.3369,48.1871,48.1871,20700.0
2007-09-06 09:40:00,70.68,70.73,70.59,70.71,10500.0,48.1326,48.1667,48.0713,48.1531,10500.0
2007-09-06 09:45:00,70.71,70.71,70.23,70.31,32400.0,48.1531,48.1531,47.8262,47.8807,32400.0
2007-09-06 09:50:00,70.28,70.4,70.14,70.17,18400.0,47.8602,47.9419,47.7649,47.7853,18400.0
2007-09-06 09:55:00,70.15,70.25,70.09,70.18,15600.0,47.7717,47.8398,47.7308,47.7921,15600.0
2007-09-06 10:00:00,70.18,70.26,70.01,70.01,11800.0,47.7921,47.8466,47.6764,47.6764,11800.0
2007-09-06 10:05:00,70.0,70.05,69.93,70.02,13000.0,47.6696,47.7036,47.6219,47.6832,13000.0
2007-09-06 10:10:00,70.04,70.32,70.04,70.26,9900.0,47.6968,47.8875,47.6968,47.8466,9900.0
2007-09-06 10:15:00,70.31,70.36,70.2,70.31,7300.0,47.8807,47.9147,47.8058,47.8807,7300.0
2007-09-06 10:20:00,70.33,70.46,70.28,70.39,7500.0,47.8943,47.9828,47.8602,47.9351,7500.0
2007-09-06 10:25:00,70.4,70.43,70.33,70.33,17100.0,47.9419,47.9624,47.8943,47.8943,17100.0
2007-09-06 10:30:00,70.33,70.41,70.28,70.41,15400.0,47.8943,47.9488,47.8602,47.9488,15400.0
2007-09-06 10:35:00,70.38,70.46,70.33,70.44,8300.0,47.9283,47.9828,47.8943,47.9692,8300.0
2007-09-06 10:40:00,70.43,70.52,70.34,70.39,26500.0,47.9624,48.0237,47.9011,47.9351,26500.0
2007-09-06 10:45:00,70.4,70.41,70.22,70.31,16600.0,47.9419,47.9488,47.8194,47.8807,16600.0
2007-09-06 10:50:00,70.27,70.41,70.27,70.36,11200.0,47.8534,47.9488,47.8534,47.9147,11200.0
2007-09-06 10:55:00,70.34,70.41,70.3,70.35,11900.0,47.9011,47.9488,47.8738,47.9079,11900.0
2007-09-06 11:00:00,70.37,70.48,70.35,70.47,5700.0,47.9215,47.9964,47.9079,47.9896,5700.0
2007-09-06 11:05:00,70.5,70.51,70.43,70.43,7400.0,48.01,48.0169,47.9624,47.9624,7400.0
2007-09-06 11:10:00,70.45,70.64,70.44,70.6,2800.0,47.976,48.1054,47.9692,48.0781,2800.0
2007-09-06 11:15:00,70.61,70.69,70.48,70.69,10100.0,48.085,48.1394,47.9964,48.1394,10100.0
2007-09-06 11:20:00,70.71,70.88,70.7,70.88,18800.0,48.1531,48.2688,48.1462,48.2688,18800.0
2007-09-06 11:25:00,70.88,71.06,70.84,70.99,26200.0,48.2688,48.3914,48.2416,48.3437,26200.0
2007-09-06 11:30:00,70.99,71.25,70.99,71.19,23600.0,48.3437,48.5208,48.3437,48.4799,23600.0
2007-09-06 11:35:00,71.18,71.21,71.05,71.13,48300.0,48.4731,48.4936,48.3846,48.4391,48300.0
2007-09-06 11:40:00,71.1,71.19,70.99,71.1,19700.0,48.4186,48.4799,48.3437,48.4186,19700.0
2007-09-06 11:45:00,71.09,71.33,71.08,71.31,13200.0,48.4118,48.5753,48.405,48.5617,13200.0
2007-09-06 11:50:00,71.29,71.29,71.07,71.12,15000.0,48.548,48.548,48.3982,48.4323,15000.0
2007-09-06 11:55:00,71.13,71.36,71.1,71.28,19200.0,48.4391,48.5957,48.4186,48.5412,19200.0
2007-09-06 12:00:00,71.28,71.33,71.24,71.32,7600.0,48.5412,48.5753,48.514,48.5685,7600.0
2007-09-06 12:05:00,71.29,71.35,71.24,71.24,6900.0,48.548,48.5889,48.514,48.514,6900.0
2007-09-06 12:10:00,71.26,71.44,71.24,71.44,12500.0,48.5276,48.6502,48.514,48.6502,12500.0
2007-09-06 12:15:00,71.43,71.65,71.42,71.65,26800.0,48.6434,48.7932,48.6366,48.7932,26800.0
2007-09-06 12:20:00,71.64,71.68,71.42,71.44,14200.0,48.7864,48.8136,48.6366,48.6502,14200.0
2007-09-06 12:25:00,71.45,71.5,71.43,71.46,6100.0,48.657,48.691,48.6434,48.6638,6100.0
2007-09-06 12:30:00,71.45,71.5,71.34,71.35,6800.0,48.657,48.691,48.5821,48.5889,6800.0
2007-09-06 12:35:00,71.37,71.45,71.32,71.45,7700.0,48.6025,48.657,48.5685,48.657,7700.0
2007-09-06 12:40:00,71.44,71.46,71.36,71.4,16200.0,48.6502,48.6638,48.5957,48.6229,16200.0
2007-09-06 12:45:00,71.4,71.41,71.3,71.35,12900.0,48.6229,48.6298,48.5548,48.5889,12900.0
2007-09-06 12:50:00,71.37,71.51,71.37,71.51,12600.0,48.6025,48.6979,48.6025,48.6979,12600.0
2007-09-06 12:55:00,71.49,71.59,71.47,71.58,10800.0,48.6842,48.7523,48.6706,48.7455,10800.0
2007-09-06 13:00:00,71.6,71.6,71.47,71.53,18300.0,48.7591,48.7591,48.6706,48.7115,18300.0
2007-09-06 13:05:00,71.51,71.51,71.32,71.33,24300.0,48.6979,48.6979,48.5685,48.5753,24300.0
2007-09-06 13:10:00,71.33,71.34,71.08,71.12,10100.0,48.5753,48.5821,48.405,48.4323,10100.0
2007-09-06 13:15:00,71.15,71.26,71.1,71.21,11700.0,48.4527,48.5276,48.4186,48.4936,11700.0
2007-09-06 13:20:00,71.2,71.28,71.11,71.11,8400.0,48.4867,48.5412,48.4255,48.4255,8400.0
2007-09-06 13:25:00,71.11,71.18,71.08,71.09,4800.0,48.4255,48.4731,48.405,48.4118,4800.0
2007-09-06 13:30:00,71.1,71.12,71.05,71.06,6900.0,48.4186,48.4323,48.3846,48.3914,6900.0
2007-09-06 13:35:00,71.08,71.21,70.97,70.97,11600.0,48.405,48.4936,48.3301,48.3301,11600.0
2007-09-06 13:40:00,70.98,71.13,70.97,71.07,20000.0,48.3369,48.4391,48.3301,48.3982,20000.0
2007-09-06 13:45:00,71.11,71.18,71.01,71.02,12900.0,48.4255,48.4731,48.3574,48.3642,12900.0
2007-09-06 13:50:00,71.06,71.14,71.06,71.14,3500.0,48.3914,48.4459,48.3914,48.4459,3500.0
2007-09-06 13:55:00,71.13,71.15,71.08,71.14,5100.0,48.4391,48.4527,48.405,48.4459,5100.0
2007-09-06 14:00:00,71.15,71.2,71.02,71.05,9500.0,48.4527,48.4867,48.3642,48.3846,9500.0
2007-09-06 14:05:00,71.04,71.2,71.04,71.14,14000.0,48.3778,48.4867,48.3778,48.4459,14000.0
2007-09-06 14:10:00,71.13,71.32,71.12,71.24,13300.0,48.4391,48.5685,48.4323,48.514,13300.0
2007-09-06 14:15:00,71.24,71.32,71.22,71.28,7500.0,48.514,48.5685,48.5004,48.5412,7500.0
2007-09-06 14:20:00,71.29,71.33,71.18,71.32,7300.0,48.548,48.5753,48.4731,48.5685,7300.0
2007-09-06 14:25:00,71.33,71.36,71.28,71.28,6300.0,48.5753,48.5957,48.5412,48.5412,6300.0
2007-09-06 14:30:00,71.23,71.32,71.21,71.32,8000.0,48.5072,48.5685,48.4936,48.5685,8000.0
2007-09-06 14:35:00,71.31,71.38,71.29,71.33,8300.0,48.5617,48.6093,48.548,48.5753,8300.0
2007-09-06 14:40:00,71.33,71.39,71.28,71.35,6500.0,48.5753,48.6161,48.5412,48.5889,6500.0
2007-09-06 14:45:00,71.34,71.38,71.34,71.34,3600.0,48.5821,48.6093,48.5821,48.5821,3600.0
2007-09-06 14:50:00,71.35,71.35,71.23,71.29,6700.0,48.5889,48.5889,48.5072,48.548,6700.0
2007-09-06 14:55:00,71.29,71.38,71.25,71.37,9200.0,48.548,48.6093,48.5208,48.6025,9200.0
2007-09-06 15:00:00,71.38,71.47,71.36,71.38,9500.0,48.6093,48.6706,48.5957,48.6093,9500.0
2007-09-06 15:05:00,71.35,71.45,71.3,71.34,12100.0,48.5889,48.657,48.5548,48.5821,12100.0
2007-09-06 15:10:00,71.3,71.36,71.24,71.29,21200.0,48.5548,48.5957,48.514,48.548,21200.0
2007-09-06 15:15:00,71.3,71.32,71.19,71.23,12500.0,48.5548,48.5685,48.4799,48.5072,12500.0
2007-09-06 15:20:00,71.25,71.25,71.14,71.25,7600.0,48.5208,48.5208,48.4459,48.5208,7600.0
2007-09-06 15:25:00,71.25,71.31,71.22,71.28,6600.0,48.5208,48.5617,48.5004,48.5412,6600.0
2007-09-06 15:30:00,71.27,71.35,71.25,71.34,8000.0,48.5344,48.5889,48.5208,48.5821,8000.0
2007-09-06 15:35:00,71.34,71.39,71.3,71.31,9700.0,48.5821,48.6161,48.5548,48.5617,9700.0
2007-09-06 15:40:00,71.31,71.35,71.22,71.32,17200.0,48.5617,48.5889,48.5004,48.5685,17200.0
2007-09-06 15:45:00,71.34,71.41,71.32,71.37,12300.0,48.5821,48.6298,48.5685,48.6025,12300.0
2007-09-06 15:50:00,71.38,71.44,71.3,71.41,14800.0,48.6093,48.6502,48.5548,48.6298,14800.0
2007-09-06 15:55:00,71.4,71.46,71.32,71.32,17100.0,48.6229,48.6638,48.5685,48.5685,17100.0
2007-09-07 09:30:00,70.42,70.44,70.04,70.18,18500.0,47.9556,47.9692,47.6968,47.7921,18500.0
2007-09-07 09:35:00,70.21,70.42,69.9,69.99,14100.0,47.8126,47.9556,47.6015,47.6627,14100.0
2007-09-07 09:40:00,69.99,70.11,69.89,70.01,19400.0,47.6627,47.7445,47.5946,47.6764,19400.0
2007-09-07 09:45:00,70.01,70.05,69.78,69.99,14400.0,47.6764,47.7036,47.5197,47.6627,14400.0
2007-09-07 09:50:00,70.01,70.07,69.94,69.99,8300.0,47.6764,47.7172,47.6287,47.6627,8300.0
2007-09-07 09:55:00,69.97,70.05,69.9,69.98,10100.0,47.6491,47.7036,47.6015,47.6559,10100.0
2007-09-07 10:00:00,69.98,70.05,69.9,69.96,21700.0,47.6559,47.7036,47.6015,47.6423,21700.0
2007-09-07 10:05:00,70.03,70.12,69.96,69.98,11700.0,47.69,47.7513,47.6423,47.6559,11700.0
2007-09-07 10:10:00,69.99,70.02,69.87,69.91,14300.0,47.6627,47.6832,47.581,47.6083,14300.0
2007-09-07 10:15:00,69.92,69.93,69.8,69.85,11300.0,47.6151,47.6219,47.5334,47.5674,11300.0
2007-09-07 10:20:00,69.89,69.97,69.87,69.89,6900.0,47.5946,47.6491,47.581,47.5946,6900.0
2007-09-07 10:25:00,69.86,69.87,69.64,69.82,9700.0,47.5742,47.581,47.4244,47.547,9700.0
2007-09-07 10:30:00,69.8,69.83,69.35,69.36,13200.0,47.5334,47.5538,47.2269,47.2337,13200.0
2007-09-07 10:35:00,69.38,69.57,69.35,69.35,14100.0,47.2473,47.3767,47.2269,47.2269,14100.0
2007-09-07 10:40:00,69.34,69.68,69.34,69.49,18200.0,47.2201,47.4516,47.2201,47.3222,18200.0
2007-09-07 10:45:00,69.59,69.59,69.13,69.13,11400.0,47.3903,47.3903,47.0771,47.0771,11400.0
2007-09-07 10:50:00,69.12,69.26,69.1,69.25,7700.0,47.0703,47.1656,47.0567,47.1588,7700.0
2007-09-07 10:55:00,69.25,69.28,69.13,69.21,8400.0,47.1588,47.1792,47.0771,47.1316,8400.0
2007-09-07 11:00:00,69.21,69.29,69.2,69.29,5700.0,47.1316,47.186,47.1248,47.186,5700.0
2007-09-07 11:05:00,69.28,69.32,69.18,69.21,5600.0,47.1792,47.2065,47.1111,47.1316,5600.0
2007-09-07 11:10:00,69.22,69.24,69.14,69.16,9200.0,47.1384,47.152,47.0839,47.0975,9200.0
2007-09-07 11:15:00,69.2,69.44,69.2,69.32,8100.0,47.1248,47.2882,47.1248,47.2065,8100.0
2007-09-07 11:20:00,69.34,69.37,69.17,69.25,5500.0,47.2201,47.2405,47.1043,47.1588,5500.0
2007-09-07 11:25:00,69.29,69.31,69.25,69.25,3300.0,47.186,47.1997,47.1588,47.1588,3300.0
2007-09-07 11:30:00,69.29,69.5,69.26,69.42,7500.0,47.186,47.3291,47.1656,47.2746,7500.0
2007-09-07 11:35:00,69.45,69.53,69.42,69.51,9800.0,47.295,47.3495,47.2746,47.3359,9800.0
2007-09-07 11:40:00,69.52,69.52,69.42,69.48,8700.0,47.3427,47.3427,47.2746,47.3154,8700.0
2007-09-07 11:45:00,69.48,69.58,69.44,69.49,8200.0,47.3154,47.3835,47.2882,47.3222,8200.0
2007-09-07 11:50:00,69.53,69.54,69.38,69.4,4500.0,47.3495,47.3563,47.2473,47.261,4500.0
2007-09-07 11:55:00,69.39,69.5,69.34,69.34,7500.0,47.2541,47.3291,47.2201,47.2201,7500.0
2007-09-07 12:00:00,69.4,69.47,69.38,69.41,3200.0,47.261,47.3086,47.2473,47.2678,3200.0
2007-09-07 12:05:00,69.42,69.45,69.39,69.45,6600.0,47.2746,47.295,47.2541,47.295,6600.0
2007-09-07 12:10:00,69.46,69.48,69.15,69.24,26900.0,47.3018,47.3154,47.0907,47.152,26900.0
2007-09-07 12:15:00,69.25,69.25,69.0,69.0,18100.0,47.1588,47.1588,46.9886,46.9886,18100.0
2007-09-07 12:20:00,69.0,69.25,69.0,69.23,16400.0,46.9886,47.1588,46.9886,47.1452,16400.0
2007-09-07 12:25:00,69.26,69.31,69.22,69.31,5100.0,47.1656,47.1997,47.1384,47.1997,5100.0
2007-09-07 12:30:00,69.31,69.39,69.29,69.37,8300.0,47.1997,47.2541,47.186,47.2405,8300.0
2007-09-07 12:35:00,69.4,69.44,69.27,69.28,6900.0,47.261,47.2882,47.1724,47.1792,6900.0
2007-09-07 12:40:00,69.27,69.31,69.18,69.19,8000.0,47.1724,47.1997,47.1111,47.1179,8000.0
2007-09-07 12:45:00,69.2,69.23,69.11,69.15,6800.0,47.1248,47.1452,47.0635,47.0907,6800.0
2007-09-07 12:50:00,69.16,69.27,69.16,69.22,3000.0,47.0975,47.1724,47.0975,47.1384,3000.0
2007-09-07 12:55:00,69.26,69.29,69.2,69.25,3900.0,47.1656,47.186,47.1248,47.1588,3900.0
2007-09-07 13:00:00,69.27,69.37,69.24,69.36,4600.0,47.1724,47.2405,47.152,47.2337,4600.0
2007-09-07 13:05:00,69.35,69.56,69.31,69.54,8500.0,47.2269,47.3699,47.1997,47.3563,8500.0
2007-09-07 13:10:00,69.58,69.58,69.44,69.44,4700.0,47.3835,47.3835,47.2882,47.2882,4700.0
2007-09-07 13:15:00,69.49,69.49,69.3,69.4,11700.0,47.3222,47.3222,47.1929,47.261,11700.0
2007-09-07 13:20:00,69.41,69.41,69.24,69.26,4300.0,47.2678,47.2678,47.152,47.1656,4300.0
2007-09-07 13:25:00,69.29,69.36,69.27,69.34,7700.0,47.186,47.2337,47.1724,47.2201,7700.0
2007-09-07 13:30:00,69.34,69.46,69.3,69.43,7100.0,47.2201,47.3018,47.1929,47.2814,7100.0
2007-09-07 13:35:00,69.48,69.5,69.23,69.26,9400.0,47.3154,47.3291,47.1452,47.1656,9400.0
2007-09-07 13:40:00,69.27,69.31,69.15,69.16,7100.0,47.1724,47.1997,47.0907,47.0975,7100.0
2007-09-07 13:45:00,69.16,69.21,69.09,69.21,8000.0,47.0975,47.1316,47.0498,47.1316,8000.0
2007-09-07 13:50:00,69.2,69.29,69.2,69.24,3600.0,47.1248,47.186,47.1248,47.152,3600.0
2007-09-07 13:55:00,69.24,69.3,69.17,69.22,4800.0,47.152,47.1929,47.1043,47.1384,4800.0
2007-09-07 14:00:00,69.21,69.27,69.14,69.21,11300.0,47.1316,47.1724,47.0839,47.1316,11300.0
2007-09-07 14:05:00,69.26,69.29,69.25,69.25,3600.0,47.1656,47.186,47.1588,47.1588,3600.0
2007-09-07 14:10:00,69.24,69.38,69.2,69.37,9000.0,47.152,47.2473,47.1248,47.2405,9000.0
2007-09-07 14:15:00,69.39,69.4,69.26,69.31,7700.0,47.2541,47.261,47.1656,47.1997,7700.0
2007-09-07 14:20:00,69.31,69.33,69.21,69.28,6600.0,47.1997,47.2133,47.1316,47.1792,6600.0
2007-09-07 14:25:00,69.3,69.3,69.24,69.3,5700.0,47.1929,47.1929,47.152,47.1929,5700.0
2007-09-07 14:30:00,69.27,69.3,69.24,69.27,5100.0,47.1724,47.1929,47.152,47.1724,5100.0
2007-09-07 14:35:00,69.28,69.35,69.26,69.3,11300.0,47.1792,47.2269,47.1656,47.1929,11300.0
2007-09-07 14:40:00,69.31,69.32,69.22,69.22,4100.0,47.1997,47.2065,47.1384,47.1384,4100.0
2007-09-07 14:45:00,69.24,69.27,69.15,69.15,9000.0,47.152,47.1724,47.0907,47.0907,9000.0
2007-09-07 14:50:00,69.16,69.16,69.05,69.1,6900.0,47.0975,47.0975,47.0226,47.0567,6900.0
2007-09-07 14:55:00,69.07,69.07,68.79,68.82,12400.0,47.0362,47.0362,46.8455,46.866,12400.0
2007-09-07 15:00:00,68.82,69.21,68.82,69.21,14400.0,46.866,47.1316,46.866,47.1316,14400.0
2007-09-07 15:05:00,69.21,69.26,69.12,69.12,12500.0,47.1316,47.1656,47.0703,47.0703,12500.0
2007-09-07 15:10:00,69.16,69.26,69.11,69.26,18400.0,47.0975,47.1656,47.0635,47.1656,18400.0
2007-09-07 15:15:00,69.29,69.38,69.22,69.29,27200.0,47.186,47.2473,47.1384,47.186,27200.0
2007-09-07 15:20:00,69.32,69.32,68.93,69.0,21300.0,47.2065,47.2065,46.9409,46.9886,21300.0
2007-09-07 15:25:00,68.98,69.02,68.81,68.91,18000.0,46.9749,47.0022,46.8592,46.9273,18000.0
2007-09-07 15:30:00,68.9,69.0,68.67,68.7,19500.0,46.9205,46.9886,46.7638,46.7843,19500.0
2007-09-07 15:35:00,68.7,68.82,68.61,68.64,23300.0,46.7843,46.866,46.723,46.7434,23300.0
2007-09-07 15:40:00,68.62,68.71,68.53,68.62,28100.0,46.7298,46.7911,46.6685,46.7298,28100.0
2007-09-07 15:45:00,68.62,68.81,68.61,68.75,30800.0,46.7298,46.8592,46.723,46.8183,30800.0
2007-09-07 15:50:00,68.78,68.85,68.62,68.84,34200.0,46.8387,46.8864,46.7298,46.8796,34200.0
2007-09-07 15:55:00,68.85,68.89,68.73,68.75,46600.0,46.8864,46.9136,46.8047,46.8183,46600.0
2007-09-10 09:30:00,69.05,69.3,69.04,69.2,9800.0,47.0226,47.1929,47.0158,47.1248,9800.0
2007-09-10 09:35:00,69.17,69.27,69.07,69.17,8400.0,47.1043,47.1724,47.0362,47.1043,8400.0
2007-09-10 09:40:00,69.19,69.2,69.02,69.18,6400.0,47.1179,47.1248,47.0022,47.1111,6400.0
2007-09-10 09:45:00,69.17,69.26,69.05,69.26,7100.0,47.1043,47.1656,47.0226,47.1656,7100.0
2007-09-10 09:50:00,69.25,69.25,69.07,69.14,12800.0,47.1588,47.1588,47.0362,47.0839,12800.0
2007-09-10 09:55:00,69.14,69.18,69.06,69.11,18000.0,47.0839,47.1111,47.0294,47.0635,18000.0
2007-09-10 10:00:00,69.06,69.11,68.91,68.95,16600.0,47.0294,47.0635,46.9273,46.9545,16600.0
2007-09-10 10:05:00,68.94,69.11,68.91,69.11,10100.0,46.9477,47.0635,46.9273,47.0635,10100.0
2007-09-10 10:10:00,69.11,69.11,68.71,68.73,15900.0,47.0635,47.0635,46.7911,46.8047,15900.0
2007-09-10 10:15:00,68.72,68.87,68.66,68.82,10300.0,46.7979,46.9,46.757,46.866,10300.0
2007-09-10 10:20:00,68.8,68.91,68.67,68.82,17100.0,46.8524,46.9273,46.7638,46.866,17100.0
2007-09-10 10:25:00,68.77,68.77,68.53,68.55,11100.0,46.8319,46.8319,46.6685,46.6821,11100.0
2007-09-10 10:30:00,68.54,68.8,68.53,68.75,13700.0,46.6753,46.8524,46.6685,46.8183,13700.0
2007-09-10 10:35:00,68.75,68.79,68.54,68.56,7700.0,46.8183,46.8455,46.6753,46.6889,7700.0
2007-09-10 10:40:00,68.58,68.59,68.22,68.28,14400.0,46.7025,46.7094,46.4574,46.4982,14400.0
2007-09-10 10:45:00,68.26,68.37,68.1,68.21,10200.0,46.4846,46.5595,46.3757,46.4506,10200.0
2007-09-10 10:50:00,68.18,68.28,68.02,68.05,8600.0,46.4301,46.4982,46.3212,46.3416,8600.0
2007-09-10 10:55:00,68.02,68.11,67.83,68.02,37400.0,46.3212,46.3825,46.1918,46.3212,37400.0
2007-09-10 11:00:00,67.99,68.02,67.74,67.78,26700.0,46.3008,46.3212,46.1305,46.1577,26700.0
2007-09-10 11:05:00,67.79,67.88,67.59,67.61,26100.0,46.1646,46.2258,46.0284,46.042,26100.0
2007-09-10 11:10:00,67.6,67.61,66.74,67.22,22900.0,46.0352,46.042,45.4495,45.7764,22900.0
2007-09-10 11:15:00,67.24,67.31,67.16,67.21,10600.0,45.79,45.8377,45.7355,45.7696,10600.0
2007-09-10 11:20:00,67.24,67.47,67.24,67.47,13400.0,45.79,45.9466,45.79,45.9466,13400.0
2007-09-10 11:25:00,67.46,67.55,67.43,67.44,8700.0,45.9398,46.0011,45.9194,45.9262,8700.0
2007-09-10 11:30:00,67.43,67.46,67.34,67.44,8500.0,45.9194,45.9398,45.8581,45.9262,8500.0
2007-09-10 11:35:00,67.43,67.58,67.27,67.55,10400.0,45.9194,46.0215,45.8104,46.0011,10400.0
2007-09-10 11:40:00,67.58,67.78,67.58,67.77,6700.0,46.0215,46.1577,46.0215,46.1509,6700.0
2007-09-10 11:45:00,67.76,67.76,67.61,67.75,12000.0,46.1441,46.1441,46.042,46.1373,12000.0
2007-09-10 11:50:00,67.76,67.83,67.71,67.74,6300.0,46.1441,46.1918,46.1101,46.1305,6300.0
2007-09-10 11:55:00,67.76,67.83,67.71,67.8,6800.0,46.1441,46.1918,46.1101,46.1714,6800.0
2007-09-10 12:00:00,67.81,67.86,67.72,67.82,7100.0,46.1782,46.2122,46.1169,46.185,7100.0
2007-09-10 12:05:00,67.82,67.83,67.72,67.77,7600.0,46.185,46.1918,46.1169,46.1509,7600.0
2007-09-10 12:10:00,67.81,67.81,67.69,67.69,7500.0,46.1782,46.1782,46.0965,46.0965,7500.0
2007-09-10 12:15:00,67.69,67.8,67.66,67.79,7200.0,46.0965,46.1714,46.076,46.1646,7200.0
2007-09-10 12:20:00,67.79,68.05,67.79,68.05,7300.0,46.1646,46.3416,46.1646,46.3416,7300.0
2007-09-10 12:25:00,68.03,68.13,68.01,68.04,5500.0,46.328,46.3961,46.3144,46.3348,5500.0
2007-09-10 12:30:00,68.04,68.09,67.9,67.92,5800.0,46.3348,46.3689,46.2395,46.2531,5800.0
2007-09-10 12:35:00,67.93,67.97,67.84,67.84,6600.0,46.2599,46.2871,46.1986,46.1986,6600.0
2007-09-10 12:40:00,67.85,67.9,67.85,67.87,3300.0,46.2054,46.2395,46.2054,46.219,3300.0
2007-09-10 12:45:00,67.86,67.88,67.78,67.85,5800.0,46.2122,46.2258,46.1577,46.2054,5800.0
2007-09-10 12:50:00,67.82,67.82,67.78,67.81,3500.0,46.185,46.185,46.1577,46.1782,3500.0
2007-09-10 12:55:00,67.82,67.95,67.82,67.9,4000.0,46.185,46.2735,46.185,46.2395,4000.0
2007-09-10 13:00:00,67.9,67.9,67.81,67.81,5300.0,46.2395,46.2395,46.1782,46.1782,5300.0
2007-09-10 13:05:00,67.81,67.9,67.8,67.88,6500.0,46.1782,46.2395,46.1714,46.2258,6500.0
2007-09-10 13:10:00,67.9,67.94,67.81,67.91,7400.0,46.2395,46.2667,46.1782,46.2463,7400.0
2007-09-10 13:15:00,67.91,68.1,67.91,68.1,7500.0,46.2463,46.3757,46.2463,46.3757,7500.0
2007-09-10 13:20:00,68.1,68.17,68.07,68.15,5500.0,46.3757,46.4233,46.3552,46.4097,5500.0
2007-09-10 13:25:00,68.1,68.15,68.09,68.15,4900.0,46.3757,46.4097,46.3689,46.4097,4900.0
2007-09-10 13:30:00,68.15,68.28,68.06,68.28,11100.0,46.4097,46.4982,46.3484,46.4982,11100.0
2007-09-10 13:35:00,68.28,68.28,68.17,68.17,7700.0,46.4982,46.4982,46.4233,46.4233,7700.0
2007-09-10 13:40:00,68.16,68.2,68.14,68.16,4000.0,46.4165,46.4438,46.4029,46.4165,4000.0
2007-09-10 13:45:00,68.16,68.17,68.06,68.08,4600.0,46.4165,46.4233,46.3484,46.362,4600.0
2007-09-10 13:50:00,68.06,68.09,67.96,67.96,5200.0,46.3484,46.3689,46.2803,46.2803,5200.0
2007-09-10 13:55:00,67.99,68.04,67.94,68.0,5300.0,46.3008,46.3348,46.2667,46.3076,5300.0
2007-09-10 14:00:00,68.02,68.03,67.94,67.94,7000.0,46.3212,46.328,46.2667,46.2667,7000.0
2007-09-10 14:05:00,67.96,67.96,67.82,67.86,8000.0,46.2803,46.2803,46.185,46.2122,8000.0
2007-09-10 14:10:00,67.85,68.02,67.85,68.01,8100.0,46.2054,46.3212,46.2054,46.3144,8100.0
2007-09-10 14:15:00,68.02,68.06,67.97,67.99,9600.0,46.3212,46.3484,46.2871,46.3008,9600.0
2007-09-10 14:20:00,67.98,68.15,67.95,68.11,9500.0,46.2939,46.4097,46.2735,46.3825,9500.0
2007-09-10 14:25:00,68.1,68.28,68.08,68.25,9900.0,46.3757,46.4982,46.362,46.4778,9900.0
2007-09-10 14:30:00,68.24,68.32,68.16,68.32,17100.0,46.471,46.5255,46.4165,46.5255,17100.0
2007-09-10 14:35:00,68.36,68.36,68.19,68.24,15400.0,46.5527,46.5527,46.437,46.471,15400.0
2007-09-10 14:40:00,68.22,68.22,68.08,68.08,6200.0,46.4574,46.4574,46.362,46.362,6200.0
2007-09-10 14:45:00,68.1,68.22,68.09,68.1,17300.0,46.3757,46.4574,46.3689,46.3757,17300.0
2007-09-10 14:50:00,68.13,68.15,67.97,68.07,13800.0,46.3961,46.4097,46.2871,46.3552,13800.0
2007-09-10 14:55:00,68.08,68.28,68.08,68.28,8100.0,46.362,46.4982,46.362,46.4982,8100.0
2007-09-10 15:00:00,68.28,68.28,68.1,68.1,12500.0,46.4982,46.4982,46.3757,46.3757,12500.0
2007-09-10 15:05:00,68.1,68.5,68.1,68.49,26400.0,46.3757,46.6481,46.3757,46.6413,26400.0
2007-09-10 15:10:00,68.49,68.52,68.41,68.44,19200.0,46.6413,46.6617,46.5868,46.6072,19200.0
2007-09-10 15:15:00,68.44,68.53,68.4,68.42,18700.0,46.6072,46.6685,46.58,46.5936,18700.0
2007-09-10 15:20:00,68.43,68.55,68.41,68.54,32100.0,46.6004,46.6821,46.5868,46.6753,32100.0
2007-09-10 15:25:00,68.54,68.56,68.36,68.36,10900.0,46.6753,46.6889,46.5527,46.5527,10900.0
2007-09-10 15:30:00,68.36,68.42,68.34,68.37,23400.0,46.5527,46.5936,46.5391,46.5595,23400.0
2007-09-10 15:35:00,68.39,68.44,68.31,68.32,25000.0,46.5732,46.6072,46.5187,46.5255,25000.0
2007-09-10 15:40:00,68.32,68.32,68.08,68.09,39500.0,46.5255,46.5255,46.362,46.3689,39500.0
2007-09-10 15:45:00,68.09,68.13,67.95,67.97,38300.0,46.3689,46.3961,46.2735,46.2871,38300.0
2007-09-10 15:50:00,68.0,68.0,67.89,67.94,25600.0,46.3076,46.3076,46.2327,46.2667,25600.0
2007-09-10 15:55:00,67.94,67.98,67.81,67.82,39100.0,46.2667,46.2939,46.1782,46.185,39100.0
2007-09-11 09:30:00,67.9,68.04,67.75,67.95,23900.0,46.2395,46.3348,46.1373,46.2735,23900.0
2007-09-11 09:35:00,67.95,67.99,67.52,67.61,39100.0,46.2735,46.3008,45.9807,46.042,39100.0
2007-09-11 09:40:00,67.62,67.73,67.54,67.73,18800.0,46.0488,46.1237,45.9943,46.1237,18800.0
2007-09-11 09:45:00,67.72,67.85,67.62,67.84,21200.0,46.1169,46.2054,46.0488,46.1986,21200.0
2007-09-11 09:50:00,67.84,67.94,67.75,67.91,15200.0,46.1986,46.2667,46.1373,46.2463,15200.0
2007-09-11 09:55:00,67.94,68.1,67.87,68.06,9300.0,46.2667,46.3757,46.219,46.3484,9300.0
2007-09-11 10:00:00,68.03,68.21,67.95,68.21,19800.0,46.328,46.4506,46.2735,46.4506,19800.0
2007-09-11 10:05:00,68.18,68.32,68.15,68.3,9500.0,46.4301,46.5255,46.4097,46.5119,9500.0
2007-09-11 10:10:00,68.3,68.39,68.28,68.34,16600.0,46.5119,46.5732,46.4982,46.5391,16600.0
2007-09-11 10:15:00,68.36,68.48,68.3,68.32,16400.0,46.5527,46.6344,46.5119,46.5255,16400.0
2007-09-11 10:20:00,68.35,68.39,68.26,68.26,16200.0,46.5459,46.5732,46.4846,46.4846,16200.0
2007-09-11 10:25:00,68.24,68.49,68.24,68.45,10900.0,46.471,46.6413,46.471,46.614,10900.0
2007-09-11 10:30:00,68.47,68.5,68.4,68.45,10100.0,46.6276,46.6481,46.58,46.614,10100.0
2007-09-11 10:35:00,68.5,68.56,68.38,68.39,22600.0,46.6481,46.6889,46.5663,46.5732,22600.0
2007-09-11 10:40:00,68.41,68.43,68.34,68.37,11900.0,46.5868,46.6004,46.5391,46.5595,11900.0
2007-09-11 10:45:00,68.36,68.39,68.09,68.12,8400.0,46.5527,46.5732,46.3689,46.3893,8400.0
2007-09-11 10:50:00,68.17,68.34,68.14,68.24,11100.0,46.4233,46.5391,46.4029,46.471,11100.0
2007-09-11 10:55:00,68.23,68.32,68.23,68.29,7400.0,46.4642,46.5255,46.4642,46.5051,7400.0
2007-09-11 11:00:00,68.23,68.25,68.07,68.17,8000.0,46.4642,46.4778,46.3552,46.4233,8000.0
2007-09-11 11:05:00,68.19,68.21,68.04,68.11,11300.0,46.437,46.4506,46.3348,46.3825,11300.0
2007-09-11 11:10:00,68.11,68.26,68.09,68.24,8500.0,46.3825,46.4846,46.3689,46.471,8500.0
2007-09-11 11:15:00,68.22,68.25,68.12,68.21,13300.0,46.4574,46.4778,46.3893,46.4506,13300.0
2007-09-11 11:20:00,68.25,68.4,68.25,68.3,10000.0,46.4778,46.58,46.4778,46.5119,10000.0
2007-09-11 11:25:00,68.29,68.29,68.17,68.24,6100.0,46.5051,46.5051,46.4233,46.471,6100.0
2007-09-11 11:30:00,68.24,68.28,68.03,68.06,13000.0,46.471,46.4982,46.328,46.3484,13000.0
2007-09-11 11:35:00,68.05,68.05,67.92,67.95,12500.0,46.3416,46.3416,46.2531,46.2735,12500.0
2007-09-11 11:40:00,67.95,68.02,67.94,67.97,8100.0,46.2735,46.3212,46.2667,46.2871,8100.0
2007-09-11 11:45:00,68.0,68.1,67.94,68.05,10700.0,46.3076,46.3757,46.2667,46.3416,10700.0
2007-09-11 11:50:00,68.05,68.14,67.96,68.08,25000.0,46.3416,46.4029,46.2803,46.362,25000.0
2007-09-11 11:55:00,68.08,68.24,68.06,68.21,16500.0,46.362,46.471,46.3484,46.4506,16500.0
2007-09-11 12:00:00,68.23,68.23,68.13,68.15,8300.0,46.4642,46.4642,46.3961,46.4097,8300.0
2007-09-11 12:05:00,68.16,68.28,68.13,68.2,10200.0,46.4165,46.4982,46.3961,46.4438,10200.0
2007-09-11 12:10:00,68.22,68.32,68.22,68.25,5900.0,46.4574,46.5255,46.4574,46.4778,5900.0
2007-09-11 12:15:00,68.23,68.37,68.22,68.34,4900.0,46.4642,46.5595,46.4574,46.5391,4900.0
2007-09-11 12:20:00,68.34,68.39,68.33,68.39,3800.0,46.5391,46.5732,46.5323,46.5732,3800.0
2007-09-11 12:25:00,68.35,68.43,68.33,68.39,4500.0,46.5459,46.6004,46.5323,46.5732,4500.0
2007-09-11 12:30:00,68.37,68.54,68.31,68.54,12100.0,46.5595,46.6753,46.5187,46.6753,12100.0
2007-09-11 12:35:00,68.52,68.69,68.45,68.64,24000.0,46.6617,46.7774,46.614,46.7434,24000.0
2007-09-11 12:40:00,68.61,68.85,68.59,68.69,26200.0,46.723,46.8864,46.7094,46.7774,26200.0
2007-09-11 12:45:00,68.69,68.73,68.67,68.67,7100.0,46.7774,46.8047,46.7638,46.7638,7100.0
2007-09-11 12:50:00,68.69,68.72,68.58,68.62,5800.0,46.7774,46.7979,46.7025,46.7298,5800.0
2007-09-11 12:55:00,68.61,68.74,68.61,68.7,5600.0,46.723,46.8115,46.723,46.7843,5600.0
2007-09-11 13:00:00,68.7,68.8,68.68,68.68,6700.0,46.7843,46.8524,46.7706,46.7706,6700.0
2007-09-11 13:05:00,68.68,68.78,68.65,68.69,6600.0,46.7706,46.8387,46.7502,46.7774,6600.0
2007-09-11 13:10:00,68.69,68.7,68.66,68.67,4200.0,46.7774,46.7843,46.757,46.7638,4200.0
2007-09-11 13:15:00,68.67,68.68,68.51,68.51,12500.0,46.7638,46.7706,46.6549,46.6549,12500.0
2007-09-11 13:20:00,68.49,68.71,68.49,68.6,7700.0,46.6413,46.7911,46.6413,46.7162,7700.0
2007-09-11 13:25:00,68.6,68.86,68.59,68.86,8500.0,46.7162,46.8932,46.7094,46.8932,8500.0
2007-09-11 13:30:00,68.83,68.84,68.69,68.8,9500.0,46.8728,46.8796,46.7774,46.8524,9500.0
2007-09-11 13:35:00,68.77,68.87,68.68,68.74,7100.0,46.8319,46.9,46.7706,46.8115,7100.0
2007-09-11 13:40:00,68.72,68.85,68.69,68.77,15700.0,46.7979,46.8864,46.7774,46.8319,15700.0
2007-09-11 13:45:00,68.77,69.02,68.76,68.9,13200.0,46.8319,47.0022,46.8251,46.9205,13200.0
2007-09-11 13:50:00,68.88,69.0,68.87,68.92,10200.0,46.9068,46.9886,46.9,46.9341,10200.0
2007-09-11 13:55:00,68.91,68.96,68.85,68.94,7200.0,46.9273,46.9613,46.8864,46.9477,7200.0
2007-09-11 14:00:00,68.94,69.21,68.93,69.21,14300.0,46.9477,47.1316,46.9409,47.1316,14300.0
2007-09-11 14:05:00,69.18,69.3,69.14,69.3,15200.0,47.1111,47.1929,47.0839,47.1929,15200.0
2007-09-11 14:10:00,69.29,69.33,69.17,69.24,7900.0,47.186,47.2133,47.1043,47.152,7900.0
2007-09-11 14:15:00,69.25,69.34,69.24,69.24,22300.0,47.1588,47.2201,47.152,47.152,22300.0
2007-09-11 14:20:00,69.25,69.32,69.2,69.23,11600.0,47.1588,47.2065,47.1248,47.1452,11600.0
2007-09-11 14:25:00,69.2,69.39,69.19,69.34,17100.0,47.1248,47.2541,47.1179,47.2201,17100.0
2007-09-11 14:30:00,69.34,69.38,69.16,69.29,30400.0,47.2201,47.2473,47.0975,47.186,30400.0
2007-09-11 14:35:00,69.29,69.29,69.22,69.26,16500.0,47.186,47.186,47.1384,47.1656,16500.0
2007-09-11 14:40:00,69.27,69.28,69.18,69.19,11300.0,47.1724,47.1792,47.1111,47.1179,11300.0
2007-09-11 14:45:00,69.24,69.32,69.16,69.19,28000.0,47.152,47.2065,47.0975,47.1179,28000.0
2007-09-11 14:50:00,69.2,69.32,69.15,69.29,38000.0,47.1248,47.2065,47.0907,47.186,38000.0
2007-09-11 14:55:00,69.29,69.4,69.2,69.33,19700.0,47.186,47.261,47.1248,47.2133,19700.0
2007-09-11 15:00:00,69.32,69.49,69.28,69.32,21800.0,47.2065,47.3222,47.1792,47.2065,21800.0
2007-09-11 15:05:00,69.31,69.53,69.29,69.43,19600.0,47.1997,47.3495,47.186,47.2814,19600.0
2007-09-11 15:10:00,69.44,69.58,69.42,69.56,17200.0,47.2882,47.3835,47.2746,47.3699,17200.0
2007-09-11 15:15:00,69.55,69.76,69.55,69.68,24100.0,47.3631,47.5061,47.3631,47.4516,24100.0
2007-09-11 15:20:00,69.69,69.69,69.56,69.57,13700.0,47.4584,47.4584,47.3699,47.3767,13700.0
2007-09-11 15:25:00,69.59,69.65,69.53,69.61,16300.0,47.3903,47.4312,47.3495,47.404,16300.0
2007-09-11 15:30:00,69.59,69.71,69.56,69.6,28800.0,47.3903,47.4721,47.3699,47.3972,28800.0
2007-09-11 15:35:00,69.59,69.59,69.28,69.4,36800.0,47.3903,47.3903,47.1792,47.261,36800.0
2007-09-11 15:40:00,69.36,69.37,69.1,69.11,28600.0,47.2337,47.2405,47.0567,47.0635,28600.0
2007-09-11 15:45:00,69.13,69.17,68.94,69.09,45000.0,47.0771,47.1043,46.9477,47.0498,45000.0
2007-09-11 15:50:00,69.09,69.24,69.02,69.21,36000.0,47.0498,47.152,47.0022,47.1316,36000.0
2007-09-11 15:55:00,69.21,69.35,69.17,69.29,50000.0,47.1316,47.2269,47.1043,47.186,50000.0
2007-09-12 09:30:00,69.3,69.75,69.26,69.36,21900.0,47.1929,47.4993,47.1656,47.2337,21900.0
2007-09-12 09:35:00,69.36,69.46,69.32,69.32,17200.0,47.2337,47.3018,47.2065,47.2065,17200.0
2007-09-12 09:40:00,69.33,69.55,69.13,69.15,24900.0,47.2133,47.3631,47.0771,47.0907,24900.0
2007-09-12 09:45:00,69.15,69.42,69.14,69.14,31900.0,47.0907,47.2746,47.0839,47.0839,31900.0
2007-09-12 09:50:00,69.14,69.25,69.11,69.16,18800.0,47.0839,47.1588,47.0635,47.0975,18800.0
2007-09-12 09:55:00,69.16,69.24,68.8,68.8,26900.0,47.0975,47.152,46.8524,46.8524,26900.0
2007-09-12 10:00:00,68.78,68.81,68.62,68.64,22700.0,46.8387,46.8592,46.7298,46.7434,22700.0
2007-09-12 10:05:00,68.64,68.69,68.54,68.59,20600.0,46.7434,46.7774,46.6753,46.7094,20600.0
2007-09-12 10:10:00,68.59,68.67,68.5,68.55,25500.0,46.7094,46.7638,46.6481,46.6821,25500.0
2007-09-12 10:15:00,68.54,68.7,68.52,68.68,8000.0,46.6753,46.7843,46.6617,46.7706,8000.0
2007-09-12 10:20:00,68.68,68.88,68.68,68.88,12100.0,46.7706,46.9068,46.7706,46.9068,12100.0
2007-09-12 10:25:00,68.91,69.16,68.89,69.14,11600.0,46.9273,47.0975,46.9136,47.0839,11600.0
2007-09-12 10:30:00,69.11,69.18,69.0,69.06,21200.0,47.0635,47.1111,46.9886,47.0294,21200.0
2007-09-12 10:35:00,69.06,69.16,69.03,69.04,19000.0,47.0294,47.0975,47.009,47.0158,19000.0
2007-09-12 10:40:00,69.07,69.13,69.05,69.07,8100.0,47.0362,47.0771,47.0226,47.0362,8100.0
2007-09-12 10:45:00,69.07,69.09,68.79,68.82,26400.0,47.0362,47.0498,46.8455,46.866,26400.0
2007-09-12 10:50:00,68.83,68.84,68.71,68.76,12300.0,46.8728,46.8796,46.7911,46.8251,12300.0
2007-09-12 10:55:00,68.77,68.78,68.61,68.63,10500.0,46.8319,46.8387,46.723,46.7366,10500.0
2007-09-12 11:00:00,68.66,68.82,68.64,68.8,16100.0,46.757,46.866,46.7434,46.8524,16100.0
2007-09-12 11:05:00,68.82,68.96,68.8,68.96,10600.0,46.866,46.9613,46.8524,46.9613,10600.0
2007-09-12 11:10:00,68.99,69.11,68.99,69.09,16200.0,46.9817,47.0635,46.9817,47.0498,16200.0
2007-09-12 11:15:00,69.09,69.24,69.08,69.17,15800.0,47.0498,47.152,47.043,47.1043,15800.0
2007-09-12 11:20:00,69.17,69.23,68.97,68.97,21400.0,47.1043,47.1452,46.9681,46.9681,21400.0
2007-09-12 11:25:00,68.98,68.99,68.9,68.93,11800.0,46.9749,46.9817,46.9205,46.9409,11800.0
2007-09-12 11:30:00,68.96,68.99,68.95,68.99,6300.0,46.9613,46.9817,46.9545,46.9817,6300.0
2007-09-12 11:35:00,68.98,69.09,68.98,69.04,14300.0,46.9749,47.0498,46.9749,47.0158,14300.0
2007-09-12 11:40:00,69.05,69.05,69.01,69.03,5300.0,47.0226,47.0226,46.9954,47.009,5300.0
2007-09-12 11:45:00,69.03,69.15,69.03,69.13,9000.0,47.009,47.0907,47.009,47.0771,9000.0
2007-09-12 11:50:00,69.13,69.32,69.13,69.32,13700.0,47.0771,47.2065,47.0771,47.2065,13700.0
2007-09-12 11:55:00,69.33,69.34,69.25,69.29,8700.0,47.2133,47.2201,47.1588,47.186,8700.0
2007-09-12 12:00:00,69.28,69.31,69.26,69.3,6000.0,47.1792,47.1997,47.1656,47.1929,6000.0
2007-09-12 12:05:00,69.29,69.44,69.29,69.42,8800.0,47.186,47.2882,47.186,47.2746,8800.0
2007-09-12 12:10:00,69.42,69.48,69.39,69.46,11200.0,47.2746,47.3154,47.2541,47.3018,11200.0
2007-09-12 12:15:00,69.48,69.54,69.42,69.42,13900.0,47.3154,47.3563,47.2746,47.2746,13900.0
2007-09-12 12:20:00,69.41,69.41,69.15,69.15,18700.0,47.2678,47.2678,47.0907,47.0907,18700.0
2007-09-12 12:25:00,69.17,69.2,69.13,69.15,11500.0,47.1043,47.1248,47.0771,47.0907,11500.0
2007-09-12 12:30:00,69.16,69.25,69.15,69.22,8100.0,47.0975,47.1588,47.0907,47.1384,8100.0
2007-09-12 12:35:00,69.24,69.32,69.24,69.32,3900.0,47.152,47.2065,47.152,47.2065,3900.0
2007-09-12 12:40:00,69.31,69.32,69.17,69.2,12800.0,47.1997,47.2065,47.1043,47.1248,12800.0
2007-09-12 12:45:00,69.23,69.32,69.22,69.27,3900.0,47.1452,47.2065,47.1384,47.1724,3900.0
2007-09-12 12:50:00,69.27,69.29,69.11,69.12,6600.0,47.1724,47.186,47.0635,47.0703,6600.0
2007-09-12 12:55:00,69.11,69.15,69.11,69.13,2700.0,47.0635,47.0907,47.0635,47.0771,2700.0
2007-09-12 13:00:00,69.12,69.17,68.98,69.01,10100.0,47.0703,47.1043,46.9749,46.9954,10100.0
2007-09-12 13:05:00,68.99,68.99,68.71,68.8,12200.0,46.9817,46.9817,46.7911,46.8524,12200.0
2007-09-12 13:10:00,68.79,68.93,68.78,68.91,6100.0,46.8455,46.9409,46.8387,46.9273,6100.0
2007-09-12 13:15:00,68.92,68.97,68.79,68.8,8500.0,46.9341,46.9681,46.8455,46.8524,8500.0
2007-09-12 13:20:00,68.79,68.81,68.73,68.74,4600.0,46.8455,46.8592,46.8047,46.8115,4600.0
2007-09-12 13:25:00,68.74,68.77,68.72,68.74,3300.0,46.8115,46.8319,46.7979,46.8115,3300.0
2007-09-12 13:30:00,68.75,68.76,68.73,68.76,4200.0,46.8183,46.8251,46.8047,46.8251,4200.0
2007-09-12 13:35:00,68.74,68.9,68.69,68.9,9200.0,46.8115,46.9205,46.7774,46.9205,9200.0
2007-09-12 13:40:00,68.89,68.96,68.82,68.94,6200.0,46.9136,46.9613,46.866,46.9477,6200.0
2007-09-12 13:45:00,68.94,69.05,68.94,69.05,6700.0,46.9477,47.0226,46.9477,47.0226,6700.0
2007-09-12 13:50:00,69.04,69.17,69.03,69.08,7300.0,47.0158,47.1043,47.009,47.043,7300.0
2007-09-12 13:55:00,69.08,69.13,69.02,69.06,8500.0,47.043,47.0771,47.0022,47.0294,8500.0
2007-09-12 14:00:00,69.05,69.09,69.03,69.09,6900.0,47.0226,47.0498,47.009,47.0498,6900.0
2007-09-12 14:05:00,69.06,69.2,69.01,69.2,12400.0,47.0294,47.1248,46.9954,47.1248,12400.0
2007-09-12 14:10:00,69.25,69.32,69.17,69.22,10300.0,47.1588,47.2065,47.1043,47.1384,10300.0
2007-09-12 14:15:00,69.2,69.27,69.18,69.26,3300.0,47.1248,47.1724,47.1111,47.1656,3300.0
2007-09-12 14:20:00,69.26,69.32,69.21,69.29,4700.0,47.1656,47.2065,47.1316,47.186,4700.0
2007-09-12 14:25:00,69.31,69.31,69.12,69.14,10800.0,47.1997,47.1997,47.0703,47.0839,10800.0
2007-09-12 14:30:00,69.13,69.18,69.05,69.12,8300.0,47.0771,47.1111,47.0226,47.0703,8300.0
2007-09-12 14:35:00,69.14,69.2,68.94,68.95,13400.0,47.0839,47.1248,46.9477,46.9545,13400.0
2007-09-12 14:40:00,68.97,69.08,68.91,68.93,11800.0,46.9681,47.043,46.9273,46.9409,11800.0
2007-09-12 14:45:00,68.91,69.04,68.91,69.01,9500.0,46.9273,47.0158,46.9273,46.9954,9500.0
2007-09-12 14:50:00,69.06,69.08,68.99,69.03,5500.0,47.0294,47.043,46.9817,47.009,5500.0
2007-09-12 14:55:00,69.02,69.19,69.02,69.19,9900.0,47.0022,47.1179,47.0022,47.1179,9900.0
2007-09-12 15:00:00,69.18,69.21,69.08,69.08,8900.0,47.1111,47.1316,47.043,47.043,8900.0
2007-09-12 15:05:00,69.08,69.19,68.98,68.99,11300.0,47.043,47.1179,46.9749,46.9817,11300.0
2007-09-12 15:10:00,68.97,69.04,68.95,68.95,9600.0,46.9681,47.0158,46.9545,46.9545,9600.0
2007-09-12 15:15:00,68.94,68.94,68.79,68.84,16800.0,46.9477,46.9477,46.8455,46.8796,16800.0
2007-09-12 15:20:00,68.85,68.88,68.72,68.8,19300.0,46.8864,46.9068,46.7979,46.8524,19300.0
2007-09-12 15:25:00,68.8,68.82,68.65,68.65,14100.0,46.8524,46.866,46.7502,46.7502,14100.0
2007-09-12 15:30:00,68.65,68.71,68.57,68.68,18300.0,46.7502,46.7911,46.6957,46.7706,18300.0
2007-09-12 15:35:00,68.66,68.67,68.56,68.65,12700.0,46.757,46.7638,46.6889,46.7502,12700.0
2007-09-12 15:40:00,68.68,68.84,68.66,68.73,21300.0,46.7706,46.8796,46.757,46.8047,21300.0
2007-09-12 15:45:00,68.72,68.82,68.69,68.82,18200.0,46.7979,46.866,46.7774,46.866,18200.0
2007-09-12 15:50:00,68.81,68.87,68.69,68.73,30200.0,46.8592,46.9,46.7774,46.8047,30200.0
2007-09-12 15:55:00,68.71,68.95,68.71,68.81,77700.0,46.7911,46.9545,46.7911,46.8592,77700.0
2007-09-13 09:30:00,69.4,69.51,69.4,69.43,6800.0,47.261,47.3359,47.261,47.2814,6800.0
2007-09-13 09:35:00,69.43,69.48,69.2,69.28,9200.0,47.2814,47.3154,47.1248,47.1792,9200.0
2007-09-13 09:40:00,69.29,69.51,69.24,69.4,5500.0,47.186,47.3359,47.152,47.261,5500.0
2007-09-13 09:45:00,69.4,69.4,68.99,69.0,18300.0,47.261,47.261,46.9817,46.9886,18300.0
2007-09-13 09:50:00,68.95,69.18,68.93,69.18,18300.0,46.9545,47.1111,46.9409,47.1111,18300.0
2007-09-13 09:55:00,69.23,69.46,69.21,69.36,10800.0,47.1452,47.3018,47.1316,47.2337,10800.0
2007-09-13 10:00:00,69.36,69.38,69.3,69.35,17500.0,47.2337,47.2473,47.1929,47.2269,17500.0
2007-09-13 10:05:00,69.36,69.64,69.35,69.56,12400.0,47.2337,47.4244,47.2269,47.3699,12400.0
2007-09-13 10:10:00,69.56,69.6,69.5,69.57,12100.0,47.3699,47.3972,47.3291,47.3767,12100.0
2007-09-13 10:15:00,69.57,69.67,69.56,69.61,13300.0,47.3767,47.4448,47.3699,47.404,13300.0
2007-09-13 10:20:00,69.63,69.67,69.51,69.64,9600.0,47.4176,47.4448,47.3359,47.4244,9600.0
2007-09-13 10:25:00,69.61,69.68,69.5,69.5,7100.0,47.404,47.4516,47.3291,47.3291,7100.0
2007-09-13 10:30:00,69.5,69.69,69.5,69.68,10800.0,47.3291,47.4584,47.3291,47.4516,10800.0
2007-09-13 10:35:00,69.65,69.67,69.41,69.5,5400.0,47.4312,47.4448,47.2678,47.3291,5400.0
2007-09-13 10:40:00,69.5,69.51,69.38,69.4,6300.0,47.3291,47.3359,47.2473,47.261,6300.0
2007-09-13 10:45:00,69.4,69.5,69.35,69.36,9000.0,47.261,47.3291,47.2269,47.2337,9000.0
2007-09-13 10:50:00,69.36,69.44,69.35,69.44,4200.0,47.2337,47.2882,47.2269,47.2882,4200.0
2007-09-13 10:55:00,69.45,69.47,69.34,69.41,12300.0,47.295,47.3086,47.2201,47.2678,12300.0
2007-09-13 11:00:00,69.39,69.43,69.13,69.16,15200.0,47.2541,47.2814,47.0771,47.0975,15200.0
2007-09-13 11:05:00,69.16,69.33,69.11,69.33,22700.0,47.0975,47.2133,47.0635,47.2133,22700.0
2007-09-13 11:10:00,69.33,69.37,69.33,69.33,5200.0,47.2133,47.2405,47.2133,47.2133,5200.0
2007-09-13 11:15:00,69.33,69.37,69.29,69.29,3800.0,47.2133,47.2405,47.186,47.186,3800.0
2007-09-13 11:20:00,69.28,69.43,69.28,69.38,9400.0,47.1792,47.2814,47.1792,47.2473,9400.0
2007-09-13 11:25:00,69.37,69.37,69.29,69.3,2900.0,47.2405,47.2405,47.186,47.1929,2900.0
2007-09-13 11:30:00,69.29,69.3,69.2,69.2,5300.0,47.186,47.1929,47.1248,47.1248,5300.0
2007-09-13 11:35:00,69.2,69.21,69.0,69.03,9100.0,47.1248,47.1316,46.9886,47.009,9100.0
2007-09-13 11:40:00,69.0,69.03,68.94,68.95,7900.0,46.9886,47.009,46.9477,46.9545,7900.0
2007-09-13 11:45:00,68.96,68.99,68.9,68.9,6400.0,46.9613,46.9817,46.9205,46.9205,6400.0
2007-09-13 11:50:00,68.89,68.97,68.89,68.92,6000.0,46.9136,46.9681,46.9136,46.9341,6000.0
2007-09-13 11:55:00,68.9,69.02,68.85,69.0,12400.0,46.9205,47.0022,46.8864,46.9886,12400.0
2007-09-13 12:00:00,69.0,69.0,68.94,68.94,3800.0,46.9886,46.9886,46.9477,46.9477,3800.0
2007-09-13 12:05:00,68.94,68.95,68.86,68.89,9700.0,46.9477,46.9545,46.8932,46.9136,9700.0
2007-09-13 12:10:00,68.88,68.9,68.87,68.88,5800.0,46.9068,46.9205,46.9,46.9068,5800.0
2007-09-13 12:15:00,68.89,68.91,68.86,68.9,4900.0,46.9136,46.9273,46.8932,46.9205,4900.0
2007-09-13 12:20:00,68.93,69.1,68.93,68.99,10300.0,46.9409,47.0567,46.9409,46.9817,10300.0
2007-09-13 12:25:00,68.99,69.01,68.95,68.96,4400.0,46.9817,46.9954,46.9545,46.9613,4400.0
2007-09-13 12:30:00,68.94,68.96,68.83,68.9,10100.0,46.9477,46.9613,46.8728,46.9205,10100.0
2007-09-13 12:35:00,68.91,69.0,68.91,68.96,3700.0,46.9273,46.9886,46.9273,46.9613,3700.0
2007-09-13 12:40:00,68.97,68.99,68.92,68.99,2000.0,46.9681,46.9817,46.9341,46.9817,2000.0
2007-09-13 12:45:00,68.95,68.95,68.89,68.89,5700.0,46.9545,46.9545,46.9136,46.9136,5700.0
2007-09-13 12:50:00,68.91,68.94,68.9,68.91,4000.0,46.9273,46.9477,46.9205,46.9273,4000.0
2007-09-13 12:55:00,68.91,68.95,68.89,68.94,5500.0,46.9273,46.9545,46.9136,46.9477,5500.0
2007-09-13 13:00:00,68.94,68.95,68.9,68.95,13600.0,46.9477,46.9545,46.9205,46.9545,13600.0
2007-09-13 13:05:00,68.94,68.96,68.89,68.92,12700.0,46.9477,46.9613,46.9136,46.9341,12700.0
2007-09-13 13:10:00,68.94,68.95,68.91,68.93,3900.0,46.9477,46.9545,46.9273,46.9409,3900.0
2007-09-13 13:15:00,68.91,68.95,68.9,68.94,11300.0,46.9273,46.9545,46.9205,46.9477,11300.0
2007-09-13 13:20:00,68.95,68.96,68.92,68.95,18600.0,46.9545,46.9613,46.9341,46.9545,18600.0
2007-09-13 13:25:00,68.97,69.08,68.97,69.08,5600.0,46.9681,47.043,46.9681,47.043,5600.0
2007-09-13 13:30:00,69.06,69.18,69.06,69.18,8000.0,47.0294,47.1111,47.0294,47.1111,8000.0
2007-09-13 13:35:00,69.13,69.24,69.13,69.16,2900.0,47.0771,47.152,47.0771,47.0975,2900.0
2007-09-13 13:40:00,69.18,69.26,69.17,69.26,3000.0,47.1111,47.1656,47.1043,47.1656,3000.0
2007-09-13 13:45:00,69.25,69.25,69.2,69.24,4100.0,47.1588,47.1588,47.1248,47.152,4100.0
2007-09-13 13:50:00,69.24,69.24,69.09,69.09,4100.0,47.152,47.152,47.0498,47.0498,4100.0
2007-09-13 13:55:00,69.06,69.09,68.96,68.99,8800.0,47.0294,47.0498,46.9613,46.9817,8800.0
2007-09-13 14:00:00,69.0,69.05,69.0,69.02,6300.0,46.9886,47.0226,46.9886,47.0022,6300.0
2007-09-13 14:05:00,69.02,69.02,68.98,68.99,7100.0,47.0022,47.0022,46.9749,46.9817,7100.0
2007-09-13 14:10:00,69.0,69.09,68.96,69.01,15100.0,46.9886,47.0498,46.9613,46.9954,15100.0
2007-09-13 14:15:00,69.03,69.03,68.85,68.92,17600.0,47.009,47.009,46.8864,46.9341,17600.0
2007-09-13 14:20:00,68.89,68.99,68.89,68.97,13400.0,46.9136,46.9817,46.9136,46.9681,13400.0
2007-09-13 14:25:00,69.0,69.03,68.8,68.83,9600.0,46.9886,47.009,46.8524,46.8728,9600.0
2007-09-13 14:30:00,68.83,68.94,68.79,68.94,5800.0,46.8728,46.9477,46.8455,46.9477,5800.0
2007-09-13 14:35:00,68.94,69.0,68.88,68.88,5300.0,46.9477,46.9886,46.9068,46.9068,5300.0
2007-09-13 14:40:00,68.91,68.95,68.84,68.94,7200.0,46.9273,46.9545,46.8796,46.9477,7200.0
2007-09-13 14:45:00,68.93,69.0,68.81,68.81,4400.0,46.9409,46.9886,46.8592,46.8592,4400.0
2007-09-13 14:50:00,68.83,68.86,68.82,68.84,4600.0,46.8728,46.8932,46.866,46.8796,4600.0
2007-09-13 14:55:00,68.86,68.86,68.71,68.85,12600.0,46.8932,46.8932,46.7911,46.8864,12600.0
2007-09-13 15:00:00,68.88,69.0,68.86,68.86,9200.0,46.9068,46.9886,46.8932,46.8932,9200.0
2007-09-13 15:05:00,68.9,68.94,68.74,68.74,14400.0,46.9205,46.9477,46.8115,46.8115,14400.0
2007-09-13 15:10:00,68.79,68.79,68.61,68.67,11800.0,46.8455,46.8455,46.723,46.7638,11800.0
2007-09-13 15:15:00,68.65,68.69,68.53,68.54,7900.0,46.7502,46.7774,46.6685,46.6753,7900.0
2007-09-13 15:20:00,68.53,68.75,68.51,68.64,16400.0,46.6685,46.8183,46.6549,46.7434,16400.0
2007-09-13 15:25:00,68.65,68.68,68.58,68.6,8300.0,46.7502,46.7706,46.7025,46.7162,8300.0
2007-09-13 15:30:00,68.63,68.75,68.63,68.74,10000.0,46.7366,46.8183,46.7366,46.8115,10000.0
2007-09-13 15:35:00,68.73,68.83,68.72,68.76,18600.0,46.8047,46.8728,46.7979,46.8251,18600.0
2007-09-13 15:40:00,68.79,68.82,68.6,68.6,11200.0,46.8455,46.866,46.7162,46.7162,11200.0
2007-09-13 15:45:00,68.6,68.68,68.4,68.46,19900.0,46.7162,46.7706,46.58,46.6208,19900.0
2007-09-13 15:50:00,68.43,68.58,68.43,68.52,13600.0,46.6004,46.7025,46.6004,46.6617,13600.0
2007-09-13 15:55:00,68.51,68.6,68.41,68.6,35900.0,46.6549,46.7162,46.5868,46.7162,35900.0
2007-09-14 09:30:00,68.1,68.73,68.1,68.15,19900.0,46.3757,46.8047,46.3757,46.4097,19900.0
2007-09-14 09:35:00,68.15,68.59,68.01,68.49,11200.0,46.4097,46.7094,46.3144,46.6413,11200.0
2007-09-14 09:40:00,68.46,68.65,68.46,68.5,8800.0,46.6208,46.7502,46.6208,46.6481,8800.0
2007-09-14 09:45:00,68.55,68.59,68.17,68.17,14200.0,46.6821,46.7094,46.4233,46.4233,14200.0
2007-09-14 09:50:00,68.17,68.43,68.17,68.33,11500.0,46.4233,46.6004,46.4233,46.5323,11500.0
2007-09-14 09:55:00,68.33,68.41,68.21,68.21,8300.0,46.5323,46.5868,46.4506,46.4506,8300.0
2007-09-14 10:00:00,68.25,68.5,68.25,68.45,22200.0,46.4778,46.6481,46.4778,46.614,22200.0
2007-09-14 10:05:00,68.45,68.62,68.44,68.48,20500.0,46.614,46.7298,46.6072,46.6344,20500.0
2007-09-14 10:10:00,68.45,68.48,68.41,68.45,3200.0,46.614,46.6344,46.5868,46.614,3200.0
2007-09-14 10:15:00,68.45,68.56,68.45,68.51,8400.0,46.614,46.6889,46.614,46.6549,8400.0
2007-09-14 10:20:00,68.5,68.62,68.31,68.35,13000.0,46.6481,46.7298,46.5187,46.5459,13000.0
2007-09-14 10:25:00,68.34,68.43,68.33,68.43,6100.0,46.5391,46.6004,46.5323,46.6004,6100.0
2007-09-14 10:30:00,68.44,68.53,68.39,68.5,14400.0,46.6072,46.6685,46.5732,46.6481,14400.0
2007-09-14 10:35:00,68.53,68.56,68.45,68.48,7100.0,46.6685,46.6889,46.614,46.6344,7100.0
2007-09-14 10:40:00,68.48,68.5,68.3,68.35,12700.0,46.6344,46.6481,46.5119,46.5459,12700.0
2007-09-14 10:45:00,68.32,68.47,68.3,68.38,6600.0,46.5255,46.6276,46.5119,46.5663,6600.0
2007-09-14 10:50:00,68.37,68.37,68.15,68.24,24000.0,46.5595,46.5595,46.4097,46.471,24000.0
2007-09-14 10:55:00,68.22,68.23,68.01,68.13,33800.0,46.4574,46.4642,46.3144,46.3961,33800.0
2007-09-14 11:00:00,68.09,68.09,67.97,68.07,27000.0,46.3689,46.3689,46.2871,46.3552,27000.0
2007-09-14 11:05:00,68.06,68.07,67.89,67.92,9700.0,46.3484,46.3552,46.2327,46.2531,9700.0
2007-09-14 11:10:00,67.89,68.06,67.86,68.06,9600.0,46.2327,46.3484,46.2122,46.3484,9600.0
2007-09-14 11:15:00,68.05,68.11,68.05,68.11,3100.0,46.3416,46.3825,46.3416,46.3825,3100.0
2007-09-14 11:20:00,68.12,68.12,67.9,67.96,8400.0,46.3893,46.3893,46.2395,46.2803,8400.0
2007-09-14 11:25:00,67.99,68.05,67.9,67.99,10600.0,46.3008,46.3416,46.2395,46.3008,10600.0
2007-09-14 11:30:00,67.98,68.09,67.97,68.05,3200.0,46.2939,46.3689,46.2871,46.3416,3200.0
2007-09-14 11:35:00,68.08,68.12,68.01,68.03,5200.0,46.362,46.3893,46.3144,46.328,5200.0
2007-09-14 11:40:00,68.03,68.31,68.03,68.24,6900.0,46.328,46.5187,46.328,46.471,6900.0
2007-09-14 11:45:00,68.26,68.33,68.26,68.3,1600.0,46.4846,46.5323,46.4846,46.5119,1600.0
2007-09-14 11:50:00,68.29,68.46,68.27,68.46,3600.0,46.5051,46.6208,46.4914,46.6208,3600.0
2007-09-14 11:55:00,68.48,68.52,68.36,68.39,6100.0,46.6344,46.6617,46.5527,46.5732,6100.0
2007-09-14 12:00:00,68.4,68.46,68.38,68.46,10600.0,46.58,46.6208,46.5663,46.6208,10600.0
2007-09-14 12:05:00,68.47,68.48,68.3,68.43,6900.0,46.6276,46.6344,46.5119,46.6004,6900.0
2007-09-14 12:10:00,68.45,68.45,68.28,68.3,5100.0,46.614,46.614,46.4982,46.5119,5100.0
2007-09-14 12:15:00,68.3,68.34,68.28,68.28,2300.0,46.5119,46.5391,46.4982,46.4982,2300.0
2007-09-14 12:20:00,68.28,68.29,68.25,68.28,2800.0,46.4982,46.5051,46.4778,46.4982,2800.0
2007-09-14 12:25:00,68.28,68.4,68.25,68.32,6900.0,46.4982,46.58,46.4778,46.5255,6900.0
2007-09-14 12:30:00,68.33,68.4,68.32,68.35,3900.0,46.5323,46.58,46.5255,46.5459,3900.0
2007-09-14 12:35:00,68.39,68.4,68.33,68.37,3200.0,46.5732,46.58,46.5323,46.5595,3200.0
2007-09-14 12:40:00,68.36,68.41,68.3,68.35,5400.0,46.5527,46.5868,46.5119,46.5459,5400.0
2007-09-14 12:45:00,68.35,68.35,68.19,68.19,4200.0,46.5459,46.5459,46.437,46.437,4200.0
2007-09-14 12:50:00,68.2,68.21,68.15,68.21,3400.0,46.4438,46.4506,46.4097,46.4506,3400.0
2007-09-14 12:55:00,68.2,68.24,68.07,68.07,10800.0,46.4438,46.471,46.3552,46.3552,10800.0
2007-09-14 13:00:00,68.08,68.12,67.97,68.06,17800.0,46.362,46.3893,46.2871,46.3484,17800.0
2007-09-14 13:05:00,68.07,68.07,67.89,67.97,29400.0,46.3552,46.3552,46.2327,46.2871,29400.0
2007-09-14 13:10:00,67.97,68.2,67.97,68.2,5200.0,46.2871,46.4438,46.2871,46.4438,5200.0
2007-09-14 13:15:00,68.17,68.2,68.09,68.11,6800.0,46.4233,46.4438,46.3689,46.3825,6800.0
2007-09-14 13:20:00,68.11,68.22,68.1,68.22,3500.0,46.3825,46.4574,46.3757,46.4574,3500.0
2007-09-14 13:25:00,68.21,68.25,68.14,68.24,3400.0,46.4506,46.4778,46.4029,46.471,3400.0
2007-09-14 13:30:00,68.25,68.37,68.22,68.37,5600.0,46.4778,46.5595,46.4574,46.5595,5600.0
2007-09-14 13:35:00,68.36,68.38,68.25,68.31,9900.0,46.5527,46.5663,46.4778,46.5187,9900.0
2007-09-14 13:40:00,68.35,68.44,68.35,68.42,4800.0,46.5459,46.6072,46.5459,46.5936,4800.0
2007-09-14 13:45:00,68.43,68.49,68.35,68.4,17200.0,46.6004,46.6413,46.5459,46.58,17200.0
2007-09-14 13:50:00,68.4,68.45,68.34,68.34,16700.0,46.58,46.614,46.5391,46.5391,16700.0
2007-09-14 13:55:00,68.36,68.47,68.35,68.44,14400.0,46.5527,46.6276,46.5459,46.6072,14400.0
2007-09-14 14:00:00,68.45,68.45,68.34,68.41,6200.0,46.614,46.614,46.5391,46.5868,6200.0
2007-09-14 14:05:00,68.42,68.42,68.31,68.37,13700.0,46.5936,46.5936,46.5187,46.5595,13700.0
2007-09-14 14:10:00,68.37,68.48,68.37,68.47,12200.0,46.5595,46.6344,46.5595,46.6276,12200.0
2007-09-14 14:15:00,68.46,68.56,68.42,68.49,15700.0,46.6208,46.6889,46.5936,46.6413,15700.0
2007-09-14 14:20:00,68.49,68.52,68.38,68.45,15100.0,46.6413,46.6617,46.5663,46.614,15100.0
2007-09-14 14:25:00,68.45,68.48,68.38,68.41,14000.0,46.614,46.6344,46.5663,46.5868,14000.0
2007-09-14 14:30:00,68.45,68.58,68.41,68.49,12900.0,46.614,46.7025,46.5868,46.6413,12900.0
2007-09-14 14:35:00,68.49,68.49,68.32,68.4,15200.0,46.6413,46.6413,46.5255,46.58,15200.0
2007-09-14 14:40:00,68.37,68.41,68.35,68.4,10500.0,46.5595,46.5868,46.5459,46.58,10500.0
2007-09-14 14:45:00,68.42,68.46,68.37,68.4,14500.0,46.5936,46.6208,46.5595,46.58,14500.0
2007-09-14 14:50:00,68.4,68.47,68.3,68.3,16100.0,46.58,46.6276,46.5119,46.5119,16100.0
2007-09-14 14:55:00,68.29,68.44,68.24,68.44,15500.0,46.5051,46.6072,46.471,46.6072,15500.0
2007-09-14 15:00:00,68.43,68.56,68.43,68.54,9600.0,46.6004,46.6889,46.6004,46.6753,9600.0
2007-09-14 15:05:00,68.55,68.55,68.47,68.5,9500.0,46.6821,46.6821,46.6276,46.6481,9500.0
2007-09-14 15:10:00,68.5,68.5,68.44,68.44,5400.0,46.6481,46.6481,46.6072,46.6072,5400.0
2007-09-14 15:15:00,68.44,68.51,68.42,68.42,7200.0,46.6072,46.6549,46.5936,46.5936,7200.0
2007-09-14 15:20:00,68.42,68.47,68.4,68.4,12300.0,46.5936,46.6276,46.58,46.58,12300.0
2007-09-14 15:25:00,68.42,68.42,68.34,68.37,8900.0,46.5936,46.5936,46.5391,46.5595,8900.0
2007-09-14 15:30:00,68.37,68.39,68.33,68.36,11200.0,46.5595,46.5732,46.5323,46.5527,11200.0
2007-09-14 15:35:00,68.36,68.41,68.33,68.41,11600.0,46.5527,46.5868,46.5323,46.5868,11600.0
2007-09-14 15:40:00,68.41,68.55,68.41,68.46,15000.0,46.5868,46.6821,46.5868,46.6208,15000.0
2007-09-14 15:45:00,68.45,68.59,68.45,68.53,14000.0,46.614,46.7094,46.614,46.6685,14000.0
2007-09-14 15:50:00,68.53,68.56,68.43,68.49,15900.0,46.6685,46.6889,46.6004,46.6413,15900.0
2007-09-14 15:55:00,68.47,68.51,68.33,68.42,28700.0,46.6276,46.6549,46.5323,46.5936,28700.0
2007-09-17 09:30:00,68.3,68.57,68.3,68.53,6800.0,46.5119,46.6957,46.5119,46.6685,6800.0
2007-09-17 09:35:00,68.56,68.75,68.52,68.7,6100.0,46.6889,46.8183,46.6617,46.7843,6100.0
2007-09-17 09:40:00,68.74,68.77,68.48,68.51,8400.0,46.8115,46.8319,46.6344,46.6549,8400.0
2007-09-17 09:45:00,68.47,68.47,68.32,68.46,4500.0,46.6276,46.6276,46.5255,46.6208,4500.0
2007-09-17 09:50:00,68.46,68.48,68.29,68.34,13600.0,46.6208,46.6344,46.5051,46.5391,13600.0
2007-09-17 09:55:00,68.34,68.5,68.25,68.5,16600.0,46.5391,46.6481,46.4778,46.6481,16600.0
2007-09-17 10:00:00,68.5,68.51,68.45,68.51,5000.0,46.6481,46.6549,46.614,46.6549,5000.0
2007-09-17 10:05:00,68.51,68.67,68.4,68.57,20600.0,46.6549,46.7638,46.58,46.6957,20600.0
2007-09-17 10:10:00,68.57,68.79,68.54,68.79,15000.0,46.6957,46.8455,46.6753,46.8455,15000.0
2007-09-17 10:15:00,68.77,69.01,68.77,68.97,11400.0,46.8319,46.9954,46.8319,46.9681,11400.0
2007-09-17 10:20:00,68.98,69.07,68.98,69.04,5700.0,46.9749,47.0362,46.9749,47.0158,5700.0
2007-09-17 10:25:00,69.02,69.03,68.93,68.95,10600.0,47.0022,47.009,46.9409,46.9545,10600.0
2007-09-17 10:30:00,68.95,69.02,68.9,68.91,12200.0,46.9545,47.0022,46.9205,46.9273,12200.0
2007-09-17 10:35:00,68.92,69.03,68.9,69.03,12500.0,46.9341,47.009,46.9205,47.009,12500.0
2007-09-17 10:40:00,69.03,69.09,68.93,69.09,5300.0,47.009,47.0498,46.9409,47.0498,5300.0
2007-09-17 10:45:00,69.06,69.06,68.88,68.94,8600.0,47.0294,47.0294,46.9068,46.9477,8600.0
2007-09-17 10:50:00,68.91,68.91,68.71,68.75,9900.0,46.9273,46.9273,46.7911,46.8183,9900.0
2007-09-17 10:55:00,68.83,68.88,68.78,68.85,7800.0,46.8728,46.9068,46.8387,46.8864,7800.0
2007-09-17 11:00:00,68.88,68.92,68.81,68.81,17400.0,46.9068,46.9341,46.8592,46.8592,17400.0
2007-09-17 11:05:00,68.83,68.87,68.73,68.75,10900.0,46.8728,46.9,46.8047,46.8183,10900.0
2007-09-17 11:10:00,68.75,68.78,68.71,68.71,13600.0,46.8183,46.8387,46.7911,46.7911,13600.0
2007-09-17 11:15:00,68.7,68.72,68.0,68.7,5700.0,46.7843,46.7979,46.3076,46.7843,5700.0
2007-09-17 11:20:00,68.72,68.73,68.58,68.6,5100.0,46.7979,46.8047,46.7025,46.7162,5100.0
2007-09-17 11:25:00,68.61,68.64,68.52,68.53,9100.0,46.723,46.7434,46.6617,46.6685,9100.0
2007-09-17 11:30:00,68.52,68.52,68.34,68.47,11800.0,46.6617,46.6617,46.5391,46.6276,11800.0
2007-09-17 11:35:00,68.48,68.57,68.32,68.32,15300.0,46.6344,46.6957,46.5255,46.5255,15300.0
2007-09-17 11:40:00,68.34,68.43,68.32,68.42,15400.0,46.5391,46.6004,46.5255,46.5936,15400.0
2007-09-17 11:45:00,68.43,68.57,68.4,68.57,10300.0,46.6004,46.6957,46.58,46.6957,10300.0
2007-09-17 11:50:00,68.5,68.64,68.47,68.64,9000.0,46.6481,46.7434,46.6276,46.7434,9000.0
2007-09-17 11:55:00,68.62,68.65,68.52,68.63,17800.0,46.7298,46.7502,46.6617,46.7366,17800.0
2007-09-17 12:00:00,68.63,68.69,68.58,68.6,9200.0,46.7366,46.7774,46.7025,46.7162,9200.0
2007-09-17 12:05:00,68.59,68.6,68.46,68.6,9000.0,46.7094,46.7162,46.6208,46.7162,9000.0
2007-09-17 12:10:00,68.6,68.6,68.57,68.6,5700.0,46.7162,46.7162,46.6957,46.7162,5700.0
2007-09-17 12:15:00,68.6,68.6,68.52,68.52,6000.0,46.7162,46.7162,46.6617,46.6617,6000.0
2007-09-17 12:20:00,68.52,68.52,68.45,68.45,4900.0,46.6617,46.6617,46.614,46.614,4900.0
2007-09-17 12:25:00,68.46,68.47,68.43,68.44,7500.0,46.6208,46.6276,46.6004,46.6072,7500.0
2007-09-17 12:30:00,68.46,68.47,68.43,68.43,4000.0,46.6208,46.6276,46.6004,46.6004,4000.0
2007-09-17 12:35:00,68.44,68.5,68.44,68.48,6300.0,46.6072,46.6481,46.6072,46.6344,6300.0
2007-09-17 12:40:00,68.49,68.49,68.44,68.44,5200.0,46.6413,46.6413,46.6072,46.6072,5200.0
2007-09-17 12:45:00,68.43,68.54,68.39,68.51,8800.0,46.6004,46.6753,46.5732,46.6549,8800.0
2007-09-17 12:50:00,68.46,68.49,68.37,68.43,4000.0,46.6208,46.6413,46.5595,46.6004,4000.0
2007-09-17 12:55:00,68.41,68.5,68.41,68.49,5400.0,46.5868,46.6481,46.5868,46.6413,5400.0
2007-09-17 13:00:00,68.49,68.53,68.44,68.48,6300.0,46.6413,46.6685,46.6072,46.6344,6300.0
2007-09-17 13:05:00,68.49,68.54,68.42,68.42,10500.0,46.6413,46.6753,46.5936,46.5936,10500.0
2007-09-17 13:10:00,68.45,68.56,68.44,68.56,6800.0,46.614,46.6889,46.6072,46.6889,6800.0
2007-09-17 13:15:00,68.57,68.61,68.57,68.57,2900.0,46.6957,46.723,46.6957,46.6957,2900.0
2007-09-17 13:20:00,68.57,68.62,68.56,68.62,3400.0,46.6957,46.7298,46.6889,46.7298,3400.0
2007-09-17 13:25:00,68.62,68.64,68.62,68.63,3700.0,46.7298,46.7434,46.7298,46.7366,3700.0
2007-09-17 13:30:00,68.64,68.64,68.58,68.62,6700.0,46.7434,46.7434,46.7025,46.7298,6700.0
2007-09-17 13:35:00,68.58,68.64,68.57,68.57,13200.0,46.7025,46.7434,46.6957,46.6957,13200.0
2007-09-17 13:40:00,68.57,68.59,68.52,68.55,10600.0,46.6957,46.7094,46.6617,46.6821,10600.0
2007-09-17 13:45:00,68.55,68.6,68.55,68.58,8800.0,46.6821,46.7162,46.6821,46.7025,8800.0
2007-09-17 13:50:00,68.56,68.59,68.5,68.58,12700.0,46.6889,46.7094,46.6481,46.7025,12700.0
2007-09-17 13:55:00,68.55,68.55,68.32,68.32,11200.0,46.6821,46.6821,46.5255,46.5255,11200.0
2007-09-17 14:00:00,68.31,68.42,68.3,68.36,10000.0,46.5187,46.5936,46.5119,46.5527,10000.0
2007-09-17 14:05:00,68.33,68.34,68.21,68.21,13000.0,46.5323,46.5391,46.4506,46.4506,13000.0
2007-09-17 14:10:00,68.21,68.3,68.21,68.28,8600.0,46.4506,46.5119,46.4506,46.4982,8600.0
2007-09-17 14:15:00,68.29,68.29,68.2,68.22,8200.0,46.5051,46.5051,46.4438,46.4574,8200.0
2007-09-17 14:20:00,68.23,68.29,68.13,68.25,12600.0,46.4642,46.5051,46.3961,46.4778,12600.0
2007-09-17 14:25:00,68.27,68.39,68.25,68.37,13600.0,46.4914,46.5732,46.4778,46.5595,13600.0
2007-09-17 14:30:00,68.36,68.5,68.36,68.49,9700.0,46.5527,46.6481,46.5527,46.6413,9700.0
2007-09-17 14:35:00,68.48,68.49,68.43,68.45,3900.0,46.6344,46.6413,46.6004,46.614,3900.0
2007-09-17 14:40:00,68.42,68.46,68.35,68.4,10500.0,46.5936,46.6208,46.5459,46.58,10500.0
2007-09-17 14:45:00,68.38,68.43,68.25,68.3,12200.0,46.5663,46.6004,46.4778,46.5119,12200.0
2007-09-17 14:50:00,68.28,68.29,68.22,68.25,8400.0,46.4982,46.5051,46.4574,46.4778,8400.0
2007-09-17 14:55:00,68.26,68.33,68.25,68.28,13200.0,46.4846,46.5323,46.4778,46.4982,13200.0
2007-09-17 15:00:00,68.28,68.31,68.24,68.28,8700.0,46.4982,46.5187,46.471,46.4982,8700.0
2007-09-17 15:05:00,68.26,68.36,68.26,68.31,8000.0,46.4846,46.5527,46.4846,46.5187,8000.0
2007-09-17 15:10:00,68.32,68.41,68.32,68.4,21100.0,46.5255,46.5868,46.5255,46.58,21100.0
2007-09-17 15:15:00,68.43,68.47,68.32,68.44,13900.0,46.6004,46.6276,46.5255,46.6072,13900.0
2007-09-17 15:20:00,68.46,68.46,68.36,68.42,14100.0,46.6208,46.6208,46.5527,46.5936,14100.0
2007-09-17 15:25:00,68.44,68.47,68.3,68.38,16600.0,46.6072,46.6276,46.5119,46.5663,16600.0
2007-09-17 15:30:00,68.38,68.39,68.32,68.37,21500.0,46.5663,46.5732,46.5255,46.5595,21500.0
2007-09-17 15:35:00,68.37,68.4,68.33,68.33,30000.0,46.5595,46.58,46.5323,46.5323,30000.0
2007-09-17 15:40:00,68.33,68.34,68.19,68.22,23700.0,46.5323,46.5391,46.437,46.4574,23700.0
2007-09-17 15:45:00,68.22,68.22,68.08,68.15,39600.0,46.4574,46.4574,46.362,46.4097,39600.0
2007-09-17 15:50:00,68.16,68.24,68.14,68.23,29100.0,46.4165,46.471,46.4029,46.4642,29100.0
2007-09-17 15:55:00,68.25,68.25,68.12,68.14,35300.0,46.4778,46.4778,46.3893,46.4029,35300.0
2007-09-18 09:30:00,68.55,68.68,68.44,68.6,15500.0,46.6821,46.7706,46.6072,46.7162,15500.0
2007-09-18 09:35:00,68.67,68.94,68.55,68.82,14000.0,46.7638,46.9477,46.6821,46.866,14000.0
2007-09-18 09:40:00,68.84,68.86,68.69,68.69,9300.0,46.8796,46.8932,46.7774,46.7774,9300.0
2007-09-18 09:45:00,68.74,68.96,68.59,68.59,16900.0,46.8115,46.9613,46.7094,46.7094,16900.0
2007-09-18 09:50:00,68.58,68.77,68.56,68.74,9800.0,46.7025,46.8319,46.6889,46.8115,9800.0
2007-09-18 09:55:00,68.74,68.96,68.74,68.93,12200.0,46.8115,46.9613,46.8115,46.9409,12200.0
2007-09-18 10:00:00,68.93,69.18,68.93,69.17,9100.0,46.9409,47.1111,46.9409,47.1043,9100.0
2007-09-18 10:05:00,69.18,69.31,69.16,69.29,12200.0,47.1111,47.1997,47.0975,47.186,12200.0
2007-09-18 10:10:00,69.29,69.31,69.26,69.28,8600.0,47.186,47.1997,47.1656,47.1792,8600.0
2007-09-18 10:15:00,69.3,69.31,69.27,69.29,4700.0,47.1929,47.1997,47.1724,47.186,4700.0
2007-09-18 10:20:00,69.31,69.33,69.26,69.29,9400.0,47.1997,47.2133,47.1656,47.186,9400.0
2007-09-18 10:25:00,69.28,69.33,69.26,69.3,9000.0,47.1792,47.2133,47.1656,47.1929,9000.0
2007-09-18 10:30:00,69.3,69.34,69.25,69.3,10700.0,47.1929,47.2201,47.1588,47.1929,10700.0
2007-09-18 10:35:00,69.28,69.28,69.18,69.21,9000.0,47.1792,47.1792,47.1111,47.1316,9000.0
2007-09-18 10:40:00,69.22,69.3,69.22,69.27,7200.0,47.1384,47.1929,47.1384,47.1724,7200.0
2007-09-18 10:45:00,69.3,69.3,69.23,69.23,4100.0,47.1929,47.1929,47.1452,47.1452,4100.0
2007-09-18 10:50:00,69.23,69.25,69.12,69.24,7800.0,47.1452,47.1588,47.0703,47.152,7800.0
2007-09-18 10:55:00,69.24,69.35,69.24,69.31,15900.0,47.152,47.2269,47.152,47.1997,15900.0
2007-09-18 11:00:00,69.31,69.31,69.11,69.23,13300.0,47.1997,47.1997,47.0635,47.1452,13300.0
2007-09-18 11:05:00,69.25,69.26,69.15,69.17,14100.0,47.1588,47.1656,47.0907,47.1043,14100.0
2007-09-18 11:10:00,69.21,69.31,69.16,69.29,5500.0,47.1316,47.1997,47.0975,47.186,5500.0
2007-09-18 11:15:00,69.27,69.28,69.13,69.17,7500.0,47.1724,47.1792,47.0771,47.1043,7500.0
2007-09-18 11:20:00,69.15,69.21,69.15,69.21,2100.0,47.0907,47.1316,47.0907,47.1316,2100.0
2007-09-18 11:25:00,69.2,69.23,69.13,69.17,4600.0,47.1248,47.1452,47.0771,47.1043,4600.0
2007-09-18 11:30:00,69.14,69.24,69.13,69.23,5800.0,47.0839,47.152,47.0771,47.1452,5800.0
2007-09-18 11:35:00,69.22,69.32,69.19,69.19,12700.0,47.1384,47.2065,47.1179,47.1179,12700.0
2007-09-18 11:40:00,69.16,69.25,69.16,69.21,2700.0,47.0975,47.1588,47.0975,47.1316,2700.0
2007-09-18 11:45:00,69.24,69.33,69.24,69.27,3700.0,47.152,47.2133,47.152,47.1724,3700.0
2007-09-18 11:50:00,69.31,69.34,69.24,69.26,3800.0,47.1997,47.2201,47.152,47.1656,3800.0
2007-09-18 11:55:00,69.27,69.27,69.22,69.25,2100.0,47.1724,47.1724,47.1384,47.1588,2100.0
2007-09-18 12:00:00,69.25,69.29,69.21,69.27,3800.0,47.1588,47.186,47.1316,47.1724,3800.0
2007-09-18 12:05:00,69.24,69.24,69.21,69.23,5800.0,47.152,47.152,47.1316,47.1452,5800.0
2007-09-18 12:10:00,69.22,69.24,69.21,69.22,3800.0,47.1384,47.152,47.1316,47.1384,3800.0
2007-09-18 12:15:00,69.22,69.25,69.21,69.22,3400.0,47.1384,47.1588,47.1316,47.1384,3400.0
2007-09-18 12:20:00,69.23,69.26,69.21,69.25,3500.0,47.1452,47.1656,47.1316,47.1588,3500.0
2007-09-18 12:25:00,69.26,69.26,69.21,69.26,2200.0,47.1656,47.1656,47.1316,47.1656,2200.0
2007-09-18 12:30:00,69.26,69.27,69.21,69.22,8900.0,47.1656,47.1724,47.1316,47.1384,8900.0
2007-09-18 12:35:00,69.23,69.28,69.23,69.28,4500.0,47.1452,47.1792,47.1452,47.1792,4500.0
2007-09-18 12:40:00,69.28,69.28,69.24,69.26,3100.0,47.1792,47.1792,47.152,47.1656,3100.0
2007-09-18 12:45:00,69.25,69.28,69.21,69.28,2500.0,47.1588,47.1792,47.1316,47.1792,2500.0
2007-09-18 12:50:00,69.27,69.33,69.27,69.33,2400.0,47.1724,47.2133,47.1724,47.2133,2400.0
2007-09-18 12:55:00,69.34,69.38,69.3,69.3,4000.0,47.2201,47.2473,47.1929,47.1929,4000.0
2007-09-18 13:00:00,69.32,69.34,69.28,69.29,2900.0,47.2065,47.2201,47.1792,47.186,2900.0
2007-09-18 13:05:00,69.28,69.33,69.25,69.29,5600.0,47.1792,47.2133,47.1588,47.186,5600.0
2007-09-18 13:10:00,69.27,69.3,69.25,69.29,2700.0,47.1724,47.1929,47.1588,47.186,2700.0
2007-09-18 13:15:00,69.27,69.28,69.21,69.27,11900.0,47.1724,47.1792,47.1316,47.1724,11900.0
2007-09-18 13:20:00,69.26,69.27,69.2,69.22,6600.0,47.1656,47.1724,47.1248,47.1384,6600.0
2007-09-18 13:25:00,69.2,69.21,69.14,69.14,5000.0,47.1248,47.1316,47.0839,47.0839,5000.0
2007-09-18 13:30:00,69.14,69.17,69.11,69.12,4400.0,47.0839,47.1043,47.0635,47.0703,4400.0
2007-09-18 13:35:00,69.12,69.16,69.07,69.09,9400.0,47.0703,47.0975,47.0362,47.0498,9400.0
2007-09-18 13:40:00,69.08,69.1,68.98,69.01,11200.0,47.043,47.0567,46.9749,46.9954,11200.0
2007-09-18 13:45:00,69.0,69.05,68.88,68.96,14600.0,46.9886,47.0226,46.9068,46.9613,14600.0
2007-09-18 13:50:00,68.98,69.11,68.96,69.05,8200.0,46.9749,47.0635,46.9613,47.0226,8200.0
2007-09-18 13:55:00,69.04,69.1,69.04,69.09,2700.0,47.0158,47.0567,47.0158,47.0498,2700.0
2007-09-18 14:00:00,69.08,69.12,68.96,68.98,9000.0,47.043,47.0703,46.9613,46.9749,9000.0
2007-09-18 14:05:00,68.97,69.01,68.9,68.93,16000.0,46.9681,46.9954,46.9205,46.9409,16000.0
2007-09-18 14:10:00,68.91,69.01,68.8,68.87,19900.0,46.9273,46.9954,46.8524,46.9,19900.0
2007-09-18 14:15:00,68.96,70.0,68.96,69.85,64400.0,46.9613,47.6696,46.9613,47.5674,64400.0
2007-09-18 14:20:00,69.78,70.16,69.5,70.12,33300.0,47.5197,47.7785,47.3291,47.7513,33300.0
2007-09-18 14:25:00,70.1,70.17,69.88,69.94,27900.0,47.7377,47.7853,47.5878,47.6287,27900.0
2007-09-18 14:30:00,69.96,70.24,69.95,70.24,23900.0,47.6423,47.833,47.6355,47.833,23900.0
2007-09-18 14:35:00,70.24,70.63,70.21,70.42,27800.0,47.833,48.0986,47.8126,47.9556,27800.0
2007-09-18 14:40:00,70.41,70.47,70.2,70.36,18200.0,47.9488,47.9896,47.8058,47.9147,18200.0
2007-09-18 14:45:00,70.4,70.51,70.2,70.24,32200.0,47.9419,48.0169,47.8058,47.833,32200.0
2007-09-18 14:50:00,70.26,70.39,70.2,70.23,15300.0,47.8466,47.9351,47.8058,47.8262,15300.0
2007-09-18 14:55:00,70.25,70.32,70.2,70.22,11200.0,47.8398,47.8875,47.8058,47.8194,11200.0
2007-09-18 15:00:00,70.22,70.22,69.9,69.98,28200.0,47.8194,47.8194,47.6015,47.6559,28200.0
2007-09-18 15:05:00,69.98,70.17,69.98,70.17,25500.0,47.6559,47.7853,47.6559,47.7853,25500.0
2007-09-18 15:10:00,70.14,70.4,70.13,70.37,22700.0,47.7649,47.9419,47.7581,47.9215,22700.0
2007-09-18 15:15:00,70.35,70.53,70.3,70.44,18100.0,47.9079,48.0305,47.8738,47.9692,18100.0
2007-09-18 15:20:00,70.43,70.47,70.32,70.43,55200.0,47.9624,47.9896,47.8875,47.9624,55200.0
2007-09-18 15:25:00,70.46,70.57,70.43,70.55,12900.0,47.9828,48.0577,47.9624,48.0441,12900.0
2007-09-18 15:30:00,70.57,70.69,70.5,70.69,28700.0,48.0577,48.1394,48.01,48.1394,28700.0
2007-09-18 15:35:00,70.68,70.72,70.61,70.64,18800.0,48.1326,48.1599,48.085,48.1054,18800.0
2007-09-18 15:40:00,70.65,70.85,70.63,70.79,36100.0,48.1122,48.2484,48.0986,48.2075,36100.0
2007-09-18 15:45:00,70.78,71.0,70.78,70.9,102700.0,48.2007,48.3505,48.2007,48.2824,102700.0
2007-09-18 15:50:00,70.9,71.02,70.89,70.99,75600.0,48.2824,48.3642,48.2756,48.3437,75600.0
2007-09-18 15:55:00,70.99,71.29,70.98,71.14,117700.0,48.3437,48.548,48.3369,48.4459,117700.0
2007-09-19 09:30:00,71.95,72.0,71.67,71.67,28000.0,48.9975,49.0315,48.8068,48.8068,28000.0
2007-09-19 09:35:00,71.63,71.87,71.63,71.83,17800.0,48.7796,48.943,48.7796,48.9158,17800.0
2007-09-19 09:40:00,71.86,72.0,71.84,71.88,15400.0,48.9362,49.0315,48.9226,48.9498,15400.0
2007-09-19 09:45:00,71.89,72.21,71.89,72.15,25700.0,48.9566,49.1745,48.9566,49.1337,25700.0
2007-09-19 09:50:00,72.15,72.42,72.06,72.41,22400.0,49.1337,49.3176,49.0724,49.3107,22400.0
2007-09-19 09:55:00,72.42,72.64,72.32,72.32,23000.0,49.3176,49.4674,49.2495,49.2495,23000.0
2007-09-19 10:00:00,72.35,72.4,72.3,72.3,14500.0,49.2699,49.3039,49.2358,49.2358,14500.0
2007-09-19 10:05:00,72.3,72.3,72.03,72.03,21700.0,49.2358,49.2358,49.052,49.052,21700.0
2007-09-19 10:10:00,72.04,72.07,71.88,71.94,21200.0,49.0588,49.0792,48.9498,48.9907,21200.0
2007-09-19 10:15:00,71.94,71.96,71.55,71.6,23300.0,48.9907,49.0043,48.7251,48.7591,23300.0
2007-09-19 10:20:00,71.59,71.73,71.56,71.71,10700.0,48.7523,48.8477,48.7319,48.8341,10700.0
2007-09-19 10:25:00,71.72,71.81,71.72,71.81,8600.0,48.8409,48.9021,48.8409,48.9021,8600.0
2007-09-19 10:30:00,71.8,71.8,71.66,71.73,11000.0,48.8953,48.8953,48.8,48.8477,11000.0
2007-09-19 10:35:00,71.74,71.75,71.6,71.6,8900.0,48.8545,48.8613,48.7591,48.7591,8900.0
2007-09-19 10:40:00,71.6,71.72,71.59,71.72,8200.0,48.7591,48.8409,48.7523,48.8409,8200.0
2007-09-19 10:45:00,71.72,71.76,71.64,71.65,15300.0,48.8409,48.8681,48.7864,48.7932,15300.0
2007-09-19 10:50:00,71.66,71.75,71.63,71.73,12300.0,48.8,48.8613,48.7796,48.8477,12300.0
2007-09-19 10:55:00,71.72,71.75,71.68,71.7,9800.0,48.8409,48.8613,48.8136,48.8272,9800.0
2007-09-19 11:00:00,71.71,71.74,71.68,71.71,11800.0,48.8341,48.8545,48.8136,48.8341,11800.0
2007-09-19 11:05:00,71.7,71.75,71.66,71.72,8900.0,48.8272,48.8613,48.8,48.8409,8900.0
2007-09-19 11:10:00,71.73,71.83,71.72,71.81,12100.0,48.8477,48.9158,48.8409,48.9021,12100.0
2007-09-19 11:15:00,71.81,72.09,71.81,71.9,16800.0,48.9021,49.0928,48.9021,48.9634,16800.0
2007-09-19 11:20:00,71.9,71.95,71.9,71.92,5100.0,48.9634,48.9975,48.9634,48.9771,5100.0
2007-09-19 11:25:00,71.91,71.93,71.87,71.87,5200.0,48.9702,48.9839,48.943,48.943,5200.0
2007-09-19 11:30:00,71.89,71.92,71.78,71.83,8300.0,48.9566,48.9771,48.8817,48.9158,8300.0
2007-09-19 11:35:00,71.82,71.83,71.63,71.66,9300.0,48.909,48.9158,48.7796,48.8,9300.0
2007-09-19 11:40:00,71.63,71.66,71.58,71.61,10000.0,48.7796,48.8,48.7455,48.766,10000.0
2007-09-19 11:45:00,71.58,71.62,71.5,71.5,13200.0,48.7455,48.7728,48.691,48.691,13200.0
2007-09-19 11:50:00,71.49,71.58,71.4,71.58,29400.0,48.6842,48.7455,48.6229,48.7455,29400.0
2007-09-19 11:55:00,71.58,71.68,71.55,71.68,23600.0,48.7455,48.8136,48.7251,48.8136,23600.0
2007-09-19 12:00:00,71.68,71.7,71.65,71.68,6800.0,48.8136,48.8272,48.7932,48.8136,6800.0
2007-09-19 12:05:00,71.69,71.73,71.66,71.71,4400.0,48.8204,48.8477,48.8,48.8341,4400.0
2007-09-19 12:10:00,71.69,71.71,71.61,71.68,8100.0,48.8204,48.8341,48.766,48.8136,8100.0
2007-09-19 12:15:00,71.69,71.71,71.67,71.68,2600.0,48.8204,48.8341,48.8068,48.8136,2600.0
2007-09-19 12:20:00,71.68,71.69,71.65,71.65,4600.0,48.8136,48.8204,48.7932,48.7932,4600.0
2007-09-19 12:25:00,71.66,71.72,71.66,71.69,6100.0,48.8,48.8409,48.8,48.8204,6100.0
2007-09-19 12:30:00,71.69,71.7,71.59,71.59,7300.0,48.8204,48.8272,48.7523,48.7523,7300.0
2007-09-19 12:35:00,71.61,71.71,71.6,71.7,8800.0,48.766,48.8341,48.7591,48.8272,8800.0
2007-09-19 12:40:00,71.68,71.82,71.68,71.79,6400.0,48.8136,48.909,48.8136,48.8885,6400.0
2007-09-19 12:45:00,71.79,71.88,71.71,71.84,10100.0,48.8885,48.9498,48.8341,48.9226,10100.0
2007-09-19 12:50:00,71.83,71.84,71.79,71.81,3900.0,48.9158,48.9226,48.8885,48.9021,3900.0
2007-09-19 12:55:00,71.81,71.93,71.81,71.86,4900.0,48.9021,48.9839,48.9021,48.9362,4900.0
2007-09-19 13:00:00,71.86,71.86,71.61,71.65,7600.0,48.9362,48.9362,48.766,48.7932,7600.0
2007-09-19 13:05:00,71.65,71.65,71.55,71.56,12700.0,48.7932,48.7932,48.7251,48.7319,12700.0
2007-09-19 13:10:00,71.58,71.68,71.55,71.62,8300.0,48.7455,48.8136,48.7251,48.7728,8300.0
2007-09-19 13:15:00,71.61,71.74,71.61,71.7,8300.0,48.766,48.8545,48.766,48.8272,8300.0
2007-09-19 13:20:00,71.7,71.7,71.56,71.56,11500.0,48.8272,48.8272,48.7319,48.7319,11500.0
2007-09-19 13:25:00,71.56,71.62,71.55,71.61,7000.0,48.7319,48.7728,48.7251,48.766,7000.0
2007-09-19 13:30:00,71.6,71.62,71.55,71.6,12200.0,48.7591,48.7728,48.7251,48.7591,12200.0
2007-09-19 13:35:00,71.6,71.65,71.56,71.57,12000.0,48.7591,48.7932,48.7319,48.7387,12000.0
2007-09-19 13:40:00,71.59,71.63,71.52,71.62,15300.0,48.7523,48.7796,48.7047,48.7728,15300.0
2007-09-19 13:45:00,71.6,71.69,71.6,71.62,12800.0,48.7591,48.8204,48.7591,48.7728,12800.0
2007-09-19 13:50:00,71.65,71.68,71.6,71.68,8900.0,48.7932,48.8136,48.7591,48.8136,8900.0
2007-09-19 13:55:00,71.67,71.75,71.61,71.64,14400.0,48.8068,48.8613,48.766,48.7864,14400.0
2007-09-19 14:00:00,71.62,71.74,71.57,71.6,22800.0,48.7728,48.8545,48.7387,48.7591,22800.0
2007-09-19 14:05:00,71.56,71.8,71.55,71.65,27400.0,48.7319,48.8953,48.7251,48.7932,27400.0
2007-09-19 14:10:00,71.64,71.68,71.54,71.64,16600.0,48.7864,48.8136,48.7183,48.7864,16600.0
2007-09-19 14:15:00,71.63,71.64,71.5,71.63,27000.0,48.7796,48.7864,48.691,48.7796,27000.0
2007-09-19 14:20:00,71.63,71.64,71.33,71.41,20800.0,48.7796,48.7864,48.5753,48.6298,20800.0
2007-09-19 14:25:00,71.39,71.57,71.39,71.51,11000.0,48.6161,48.7387,48.6161,48.6979,11000.0
2007-09-19 14:30:00,71.51,71.66,71.49,71.56,13400.0,48.6979,48.8,48.6842,48.7319,13400.0
2007-09-19 14:35:00,71.56,71.58,71.54,71.57,28400.0,48.7319,48.7455,48.7183,48.7387,28400.0
2007-09-19 14:40:00,71.56,71.64,71.54,71.61,14400.0,48.7319,48.7864,48.7183,48.766,14400.0
2007-09-19 14:45:00,71.62,71.66,71.44,71.48,10400.0,48.7728,48.8,48.6502,48.6774,10400.0
2007-09-19 14:50:00,71.46,71.55,71.44,71.55,19000.0,48.6638,48.7251,48.6502,48.7251,19000.0
2007-09-19 14:55:00,71.56,71.61,71.5,71.5,8000.0,48.7319,48.766,48.691,48.691,8000.0
2007-09-19 15:00:00,71.52,71.54,71.42,71.45,13400.0,48.7047,48.7183,48.6366,48.657,13400.0
2007-09-19 15:05:00,71.45,71.65,71.44,71.6,11900.0,48.657,48.7932,48.6502,48.7591,11900.0
2007-09-19 15:10:00,71.6,71.68,71.53,71.68,9700.0,48.7591,48.8136,48.7115,48.8136,9700.0
2007-09-19 15:15:00,71.73,71.93,71.73,71.82,12500.0,48.8477,48.9839,48.8477,48.909,12500.0
2007-09-19 15:20:00,71.82,71.87,71.82,71.85,8400.0,48.909,48.943,48.909,48.9294,8400.0
2007-09-19 15:25:00,71.84,71.88,71.7,71.75,9900.0,48.9226,48.9498,48.8272,48.8613,9900.0
2007-09-19 15:30:00,71.71,71.78,71.65,71.78,12100.0,48.8341,48.8817,48.7932,48.8817,12100.0
2007-09-19 15:35:00,71.78,71.78,71.52,71.61,12500.0,48.8817,48.8817,48.7047,48.766,12500.0
2007-09-19 15:40:00,71.61,71.68,71.58,71.68,8500.0,48.766,48.8136,48.7455,48.8136,8500.0
2007-09-19 15:45:00,71.66,71.7,71.52,71.52,28000.0,48.8,48.8272,48.7047,48.7047,28000.0
2007-09-19 15:50:00,71.52,71.58,71.47,71.56,24000.0,48.7047,48.7455,48.6706,48.7319,24000.0
2007-09-19 15:55:00,71.56,71.68,71.56,71.64,26900.0,48.7319,48.8136,48.7319,48.7864,26900.0
2007-09-20 09:30:00,71.48,71.69,71.39,71.43,13700.0,48.6774,48.8204,48.6161,48.6434,13700.0
2007-09-20 09:35:00,71.47,71.48,71.33,71.36,9500.0,48.6706,48.6774,48.5753,48.5957,9500.0
2007-09-20 09:40:00,71.37,71.37,71.04,71.1,21000.0,48.6025,48.6025,48.3778,48.4186,21000.0
2007-09-20 09:45:00,71.1,71.13,70.94,71.0,14500.0,48.4186,48.4391,48.3097,48.3505,14500.0
2007-09-20 09:50:00,71.07,71.15,71.02,71.11,13700.0,48.3982,48.4527,48.3642,48.4255,13700.0
2007-09-20 09:55:00,71.09,71.11,70.97,71.03,10700.0,48.4118,48.4255,48.3301,48.371,10700.0
2007-09-20 10:00:00,71.04,71.15,70.98,71.11,8500.0,48.3778,48.4527,48.3369,48.4255,8500.0
2007-09-20 10:05:00,71.14,71.35,71.07,71.34,14100.0,48.4459,48.5889,48.3982,48.5821,14100.0
2007-09-20 10:10:00,71.28,71.33,71.19,71.32,14600.0,48.5412,48.5753,48.4799,48.5685,14600.0
2007-09-20 10:15:00,71.34,71.34,71.16,71.2,10800.0,48.5821,48.5821,48.4595,48.4867,10800.0
2007-09-20 10:20:00,71.18,71.34,71.16,71.26,15500.0,48.4731,48.5821,48.4595,48.5276,15500.0
2007-09-20 10:25:00,71.25,71.36,71.25,71.25,9400.0,48.5208,48.5957,48.5208,48.5208,9400.0
2007-09-20 10:30:00,71.24,71.32,71.11,71.26,39100.0,48.514,48.5685,48.4255,48.5276,39100.0
2007-09-20 10:35:00,71.26,71.27,71.21,71.23,9800.0,48.5276,48.5344,48.4936,48.5072,9800.0
2007-09-20 10:40:00,71.24,71.4,71.22,71.32,6600.0,48.514,48.6229,48.5004,48.5685,6600.0
2007-09-20 10:45:00,71.33,71.38,71.22,71.25,7900.0,48.5753,48.6093,48.5004,48.5208,7900.0
2007-09-20 10:50:00,71.25,71.29,71.2,71.27,14000.0,48.5208,48.548,48.4867,48.5344,14000.0
2007-09-20 10:55:00,71.25,71.28,71.16,71.16,51900.0,48.5208,48.5412,48.4595,48.4595,51900.0
2007-09-20 11:00:00,71.11,71.21,71.11,71.21,4700.0,48.4255,48.4936,48.4255,48.4936,4700.0
2007-09-20 11:05:00,71.21,71.31,71.2,71.27,13400.0,48.4936,48.5617,48.4867,48.5344,13400.0
2007-09-20 11:10:00,71.27,71.28,71.18,71.22,10700.0,48.5344,48.5412,48.4731,48.5004,10700.0
2007-09-20 11:15:00,71.22,71.31,71.18,71.2,11000.0,48.5004,48.5617,48.4731,48.4867,11000.0
2007-09-20 11:20:00,71.23,71.24,71.04,71.04,15700.0,48.5072,48.514,48.3778,48.3778,15700.0
2007-09-20 11:25:00,71.04,71.2,71.04,71.16,6600.0,48.3778,48.4867,48.3778,48.4595,6600.0
2007-09-20 11:30:00,71.18,71.23,71.09,71.11,7400.0,48.4731,48.5072,48.4118,48.4255,7400.0
2007-09-20 11:35:00,71.09,71.11,71.05,71.07,3200.0,48.4118,48.4255,48.3846,48.3982,3200.0
2007-09-20 11:40:00,71.07,71.18,71.07,71.16,2700.0,48.3982,48.4731,48.3982,48.4595,2700.0
2007-09-20 11:45:00,71.14,71.16,71.04,71.04,7500.0,48.4459,48.4595,48.3778,48.3778,7500.0
2007-09-20 11:50:00,71.04,71.11,71.0,71.0,7600.0,48.3778,48.4255,48.3505,48.3505,7600.0
2007-09-20 11:55:00,71.0,71.09,71.0,71.07,3900.0,48.3505,48.4118,48.3505,48.3982,3900.0
2007-09-20 12:00:00,71.09,71.14,71.06,71.06,21400.0,48.4118,48.4459,48.3914,48.3914,21400.0
2007-09-20 12:05:00,71.04,71.17,70.99,71.12,22700.0,48.3778,48.4663,48.3437,48.4323,22700.0
2007-09-20 12:10:00,71.12,71.17,71.09,71.13,6500.0,48.4323,48.4663,48.4118,48.4391,6500.0
2007-09-20 12:15:00,71.13,71.14,71.04,71.11,3600.0,48.4391,48.4459,48.3778,48.4255,3600.0
2007-09-20 12:20:00,71.09,71.12,71.08,71.1,6700.0,48.4118,48.4323,48.405,48.4186,6700.0
2007-09-20 12:25:00,71.09,71.12,70.93,70.98,12000.0,48.4118,48.4323,48.3029,48.3369,12000.0
2007-09-20 12:30:00,70.97,71.0,70.93,70.99,15700.0,48.3301,48.3505,48.3029,48.3437,15700.0
2007-09-20 12:35:00,70.94,71.03,70.93,70.99,4400.0,48.3097,48.371,48.3029,48.3437,4400.0
2007-09-20 12:40:00,70.96,71.02,70.96,71.02,1400.0,48.3233,48.3642,48.3233,48.3642,1400.0
2007-09-20 12:45:00,71.0,71.03,70.95,71.03,5900.0,48.3505,48.371,48.3165,48.371,5900.0
2007-09-20 12:50:00,71.02,71.03,70.98,71.02,4100.0,48.3642,48.371,48.3369,48.3642,4100.0
2007-09-20 12:55:00,71.01,71.03,70.94,70.97,8000.0,48.3574,48.371,48.3097,48.3301,8000.0
2007-09-20 13:00:00,70.97,71.01,70.93,71.0,5600.0,48.3301,48.3574,48.3029,48.3505,5600.0
2007-09-20 13:05:00,71.02,71.03,70.98,70.99,23100.0,48.3642,48.371,48.3369,48.3437,23100.0
2007-09-20 13:10:00,71.01,71.05,71.01,71.04,7100.0,48.3574,48.3846,48.3574,48.3778,7100.0
2007-09-20 13:15:00,71.05,71.05,70.99,71.02,2200.0,48.3846,48.3846,48.3437,48.3642,2200.0
2007-09-20 13:20:00,71.01,71.01,70.85,70.88,7100.0,48.3574,48.3574,48.2484,48.2688,7100.0
2007-09-20 13:25:00,70.87,70.89,70.84,70.89,4300.0,48.262,48.2756,48.2416,48.2756,4300.0
2007-09-20 13:30:00,70.94,70.98,70.93,70.98,3300.0,48.3097,48.3369,48.3029,48.3369,3300.0
2007-09-20 13:35:00,70.97,71.05,70.9,71.04,10000.0,48.3301,48.3846,48.2824,48.3778,10000.0
2007-09-20 13:40:00,71.04,71.06,71.02,71.05,7100.0,48.3778,48.3914,48.3642,48.3846,7100.0
2007-09-20 13:45:00,71.06,71.11,71.01,71.04,16200.0,48.3914,48.4255,48.3574,48.3778,16200.0
2007-09-20 13:50:00,71.03,71.04,70.97,71.0,6300.0,48.371,48.3778,48.3301,48.3505,6300.0
2007-09-20 13:55:00,70.99,71.05,70.9,71.02,27800.0,48.3437,48.3846,48.2824,48.3642,27800.0
2007-09-20 14:00:00,70.99,71.06,70.95,70.96,7500.0,48.3437,48.3914,48.3165,48.3233,7500.0
2007-09-20 14:05:00,70.93,70.98,70.9,70.94,4500.0,48.3029,48.3369,48.2824,48.3097,4500.0
2007-09-20 14:10:00,70.95,71.04,70.9,70.99,5800.0,48.3165,48.3778,48.2824,48.3437,5800.0
2007-09-20 14:15:00,71.01,71.1,70.99,71.06,4900.0,48.3574,48.4186,48.3437,48.3914,4900.0
2007-09-20 14:20:00,71.07,71.07,70.89,70.91,6200.0,48.3982,48.3982,48.2756,48.2893,6200.0
2007-09-20 14:25:00,70.92,70.92,70.77,70.84,7000.0,48.2961,48.2961,48.1939,48.2416,7000.0
2007-09-20 14:30:00,70.85,70.88,70.77,70.8,7700.0,48.2484,48.2688,48.1939,48.2143,7700.0
2007-09-20 14:35:00,70.78,70.93,70.71,70.93,32100.0,48.2007,48.3029,48.1531,48.3029,32100.0
2007-09-20 14:40:00,70.94,71.0,70.89,70.9,7400.0,48.3097,48.3505,48.2756,48.2824,7400.0
2007-09-20 14:45:00,70.89,70.89,70.72,70.74,8200.0,48.2756,48.2756,48.1599,48.1735,8200.0
2007-09-20 14:50:00,70.7,70.85,70.7,70.78,11400.0,48.1462,48.2484,48.1462,48.2007,11400.0
2007-09-20 14:55:00,70.8,70.85,70.74,70.74,7300.0,48.2143,48.2484,48.1735,48.1735,7300.0
2007-09-20 15:00:00,70.73,70.75,70.59,70.64,15600.0,48.1667,48.1803,48.0713,48.1054,15600.0
2007-09-20 15:05:00,70.67,70.7,70.59,70.63,12500.0,48.1258,48.1462,48.0713,48.0986,12500.0
2007-09-20 15:10:00,70.64,70.76,70.58,70.71,21400.0,48.1054,48.1871,48.0645,48.1531,21400.0
2007-09-20 15:15:00,70.72,70.83,70.72,70.83,14700.0,48.1599,48.2348,48.1599,48.2348,14700.0
2007-09-20 15:20:00,70.82,70.82,70.56,70.59,22000.0,48.228,48.228,48.0509,48.0713,22000.0
2007-09-20 15:25:00,70.59,70.6,70.47,70.47,52600.0,48.0713,48.0781,47.9896,47.9896,52600.0
2007-09-20 15:30:00,70.48,70.52,70.42,70.5,37400.0,47.9964,48.0237,47.9556,48.01,37400.0
2007-09-20 15:35:00,70.5,70.5,70.36,70.45,41300.0,48.01,48.01,47.9147,47.976,41300.0
2007-09-20 15:40:00,70.43,70.5,70.35,70.43,46800.0,47.9624,48.01,47.9079,47.9624,46800.0
2007-09-20 15:45:00,70.43,70.46,70.28,70.32,46000.0,47.9624,47.9828,47.8602,47.8875,46000.0
2007-09-20 15:50:00,70.32,70.33,70.24,70.26,56000.0,47.8875,47.8943,47.833,47.8466,56000.0
2007-09-20 15:55:00,70.24,70.26,70.14,70.15,67500.0,47.833,47.8466,47.7649,47.7717,67500.0
2007-09-21 09:30:00,70.31,70.86,70.1,70.11,362100.0,47.8807,48.2552,47.7377,47.7445,362100.0
2007-09-21 09:35:00,70.35,70.35,69.69,69.69,55500.0,47.9079,47.9079,47.4584,47.4584,55500.0
2007-09-21 09:40:00,69.69,69.97,69.53,69.88,52300.0,47.4584,47.6491,47.3495,47.5878,52300.0
2007-09-21 09:45:00,69.87,69.92,69.57,69.68,45800.0,47.581,47.6151,47.3767,47.4516,45800.0
2007-09-21 09:50:00,69.65,69.65,69.41,69.46,41500.0,47.4312,47.4312,47.2678,47.3018,41500.0
2007-09-21 09:55:00,69.46,69.46,69.14,69.24,70800.0,47.3018,47.3018,47.0839,47.152,70800.0
2007-09-21 10:00:00,69.24,69.26,69.1,69.23,38400.0,47.152,47.1656,47.0567,47.1452,38400.0
2007-09-21 10:05:00,69.22,69.27,69.17,69.17,25600.0,47.1384,47.1724,47.1043,47.1043,25600.0
2007-09-21 10:10:00,69.18,69.26,69.14,69.21,27500.0,47.1111,47.1656,47.0839,47.1316,27500.0
2007-09-21 10:15:00,69.22,69.29,69.18,69.2,37700.0,47.1384,47.186,47.1111,47.1248,37700.0
2007-09-21 10:20:00,69.21,69.21,69.0,69.06,26600.0,47.1316,47.1316,46.9886,47.0294,26600.0
2007-09-21 10:25:00,69.06,69.21,68.82,68.9,51300.0,47.0294,47.1316,46.866,46.9205,51300.0
2007-09-21 10:30:00,68.9,69.18,68.9,69.14,15100.0,46.9205,47.1111,46.9205,47.0839,15100.0
2007-09-21 10:35:00,69.15,69.25,69.12,69.24,14900.0,47.0907,47.1588,47.0703,47.152,14900.0
2007-09-21 10:40:00,69.25,69.25,69.2,69.22,30300.0,47.1588,47.1588,47.1248,47.1384,30300.0
2007-09-21 10:45:00,69.24,69.25,69.23,69.23,12300.0,47.152,47.1588,47.1452,47.1452,12300.0
2007-09-21 10:50:00,69.22,69.25,69.13,69.24,18100.0,47.1384,47.1588,47.0771,47.152,18100.0
2007-09-21 10:55:00,69.24,69.3,69.18,69.22,40700.0,47.152,47.1929,47.1111,47.1384,40700.0
2007-09-21 11:00:00,69.25,69.43,69.24,69.4,19600.0,47.1588,47.2814,47.152,47.261,19600.0
2007-09-21 11:05:00,69.41,69.53,69.41,69.47,13400.0,47.2678,47.3495,47.2678,47.3086,13400.0
2007-09-21 11:10:00,69.47,69.52,69.44,69.46,9600.0,47.3086,47.3427,47.2882,47.3018,9600.0
2007-09-21 11:15:00,69.43,69.54,69.42,69.53,5100.0,47.2814,47.3563,47.2746,47.3495,5100.0
2007-09-21 11:20:00,69.57,69.88,69.57,69.8,16700.0,47.3767,47.5878,47.3767,47.5334,16700.0
2007-09-21 11:25:00,69.8,69.98,69.8,69.96,46200.0,47.5334,47.6559,47.5334,47.6423,46200.0
2007-09-21 11:30:00,69.94,69.99,69.85,69.98,9500.0,47.6287,47.6627,47.5674,47.6559,9500.0
2007-09-21 11:35:00,69.98,69.98,69.93,69.95,15400.0,47.6559,47.6559,47.6219,47.6355,15400.0
2007-09-21 11:40:00,69.95,69.98,69.85,69.86,20700.0,47.6355,47.6559,47.5674,47.5742,20700.0
2007-09-21 11:45:00,69.83,69.85,69.71,69.73,6900.0,47.5538,47.5674,47.4721,47.4857,6900.0
2007-09-21 11:50:00,69.75,69.87,69.75,69.85,10900.0,47.4993,47.581,47.4993,47.5674,10900.0
2007-09-21 11:55:00,69.85,69.86,69.7,69.7,8600.0,47.5674,47.5742,47.4653,47.4653,8600.0
2007-09-21 12:00:00,69.74,69.74,69.7,69.72,7300.0,47.4925,47.4925,47.4653,47.4789,7300.0
2007-09-21 12:05:00,69.7,69.75,69.69,69.74,4900.0,47.4653,47.4993,47.4584,47.4925,4900.0
2007-09-21 12:10:00,69.75,69.75,69.71,69.72,16200.0,47.4993,47.4993,47.4721,47.4789,16200.0
2007-09-21 12:15:00,69.73,69.73,69.68,69.72,5800.0,47.4857,47.4857,47.4516,47.4789,5800.0
2007-09-21 12:20:00,69.74,69.75,69.73,69.73,14200.0,47.4925,47.4993,47.4857,47.4857,14200.0
2007-09-21 12:25:00,69.72,69.74,69.7,69.72,6700.0,47.4789,47.4925,47.4653,47.4789,6700.0
2007-09-21 12:30:00,69.72,69.77,69.71,69.75,20800.0,47.4789,47.5129,47.4721,47.4993,20800.0
2007-09-21 12:35:00,69.76,69.76,69.72,69.75,8700.0,47.5061,47.5061,47.4789,47.4993,8700.0
2007-09-21 12:40:00,69.75,69.76,69.68,69.69,9900.0,47.4993,47.5061,47.4516,47.4584,9900.0
2007-09-21 12:45:00,69.69,69.69,69.62,69.65,10700.0,47.4584,47.4584,47.4108,47.4312,10700.0
2007-09-21 12:50:00,69.63,69.68,69.46,69.56,27200.0,47.4176,47.4516,47.3018,47.3699,27200.0
2007-09-21 12:55:00,69.57,69.66,69.51,69.66,7000.0,47.3767,47.438,47.3359,47.438,7000.0
2007-09-21 13:00:00,69.7,69.75,69.7,69.75,12300.0,47.4653,47.4993,47.4653,47.4993,12300.0
2007-09-21 13:05:00,69.75,69.75,69.72,69.73,7900.0,47.4993,47.4993,47.4789,47.4857,7900.0
2007-09-21 13:10:00,69.74,69.75,69.73,69.74,5800.0,47.4925,47.4993,47.4857,47.4925,5800.0
2007-09-21 13:15:00,69.75,69.76,69.74,69.75,8700.0,47.4993,47.5061,47.4925,47.4993,8700.0
2007-09-21 13:20:00,69.77,69.78,69.71,69.74,9600.0,47.5129,47.5197,47.4721,47.4925,9600.0
2007-09-21 13:25:00,69.74,69.75,69.73,69.75,3800.0,47.4925,47.4993,47.4857,47.4993,3800.0
2007-09-21 13:30:00,69.75,69.75,69.73,69.74,10500.0,47.4993,47.4993,47.4857,47.4925,10500.0
2007-09-21 13:35:00,69.74,69.75,69.73,69.73,8400.0,47.4925,47.4993,47.4857,47.4857,8400.0
2007-09-21 13:40:00,69.75,69.75,69.73,69.74,6600.0,47.4993,47.4993,47.4857,47.4925,6600.0
2007-09-21 13:45:00,69.74,69.75,69.74,69.75,12100.0,47.4925,47.4993,47.4925,47.4993,12100.0
2007-09-21 13:50:00,69.74,69.75,69.65,69.66,7900.0,47.4925,47.4993,47.4312,47.438,7900.0
2007-09-21 13:55:00,69.68,70.24,69.67,69.71,10600.0,47.4516,47.833,47.4448,47.4721,10600.0
2007-09-21 14:00:00,69.7,69.75,69.69,69.74,9200.0,47.4653,47.4993,47.4584,47.4925,9200.0
2007-09-21 14:05:00,69.74,69.77,69.73,69.74,14400.0,47.4925,47.5129,47.4857,47.4925,14400.0
2007-09-21 14:10:00,69.73,69.73,69.64,69.7,8500.0,47.4857,47.4857,47.4244,47.4653,8500.0
2007-09-21 14:15:00,69.7,69.75,69.68,69.7,9000.0,47.4653,47.4993,47.4516,47.4653,9000.0
2007-09-21 14:20:00,69.69,69.75,69.69,69.73,8100.0,47.4584,47.4993,47.4584,47.4857,8100.0
2007-09-21 14:25:00,69.73,69.75,69.73,69.75,11000.0,47.4857,47.4993,47.4857,47.4993,11000.0
2007-09-21 14:30:00,69.75,69.75,69.73,69.74,23900.0,47.4993,47.4993,47.4857,47.4925,23900.0
2007-09-21 14:35:00,69.74,69.75,69.7,69.74,8400.0,47.4925,47.4993,47.4653,47.4925,8400.0
2007-09-21 14:40:00,69.71,69.72,69.64,69.68,13500.0,47.4721,47.4789,47.4244,47.4516,13500.0
2007-09-21 14:45:00,69.68,69.75,69.68,69.73,14500.0,47.4516,47.4993,47.4516,47.4857,14500.0
2007-09-21 14:50:00,69.74,69.81,69.74,69.78,35500.0,47.4925,47.5402,47.4925,47.5197,35500.0
2007-09-21 14:55:00,69.78,69.81,69.75,69.81,13900.0,47.5197,47.5402,47.4993,47.5402,13900.0
2007-09-21 15:00:00,69.79,70.0,69.79,70.0,29300.0,47.5265,47.6696,47.5265,47.6696,29300.0
2007-09-21 15:05:00,70.0,70.1,69.9,70.07,50300.0,47.6696,47.7377,47.6015,47.7172,50300.0
2007-09-21 15:10:00,70.06,70.09,70.01,70.07,18300.0,47.7104,47.7308,47.6764,47.7172,18300.0
2007-09-21 15:15:00,70.08,70.08,70.02,70.02,18200.0,47.724,47.724,47.6832,47.6832,18200.0
2007-09-21 15:20:00,70.04,70.07,70.01,70.03,12400.0,47.6968,47.7172,47.6764,47.69,12400.0
2007-09-21 15:25:00,70.03,70.06,69.98,70.0,18400.0,47.69,47.7104,47.6559,47.6696,18400.0
2007-09-21 15:30:00,69.98,70.0,69.95,69.97,12100.0,47.6559,47.6696,47.6355,47.6491,12100.0
2007-09-21 15:35:00,69.97,70.03,69.89,69.9,23800.0,47.6491,47.69,47.5946,47.6015,23800.0
2007-09-21 15:40:00,69.89,70.05,69.89,70.03,47400.0,47.5946,47.7036,47.5946,47.69,47400.0
2007-09-21 15:45:00,70.02,70.03,69.92,69.97,41700.0,47.6832,47.69,47.6151,47.6491,41700.0
2007-09-21 15:50:00,69.96,70.02,69.95,69.95,47900.0,47.6423,47.6832,47.6355,47.6355,47900.0
2007-09-21 15:55:00,69.96,70.01,69.87,69.87,110800.0,47.6423,47.6764,47.581,47.581,110800.0
2007-09-24 09:30:00,68.1,69.16,68.1,68.75,95700.0,46.3757,47.0975,46.3757,46.8183,95700.0
2007-09-24 09:35:00,68.78,69.47,68.58,68.71,71900.0,46.8387,47.3086,46.7025,46.7911,71900.0
2007-09-24 09:40:00,68.71,68.94,68.68,68.85,29400.0,46.7911,46.9477,46.7706,46.8864,29400.0
2007-09-24 09:45:00,68.85,68.85,68.55,68.78,26800.0,46.8864,46.8864,46.6821,46.8387,26800.0
2007-09-24 09:50:00,68.75,68.85,68.73,68.82,29400.0,46.8183,46.8864,46.8047,46.866,29400.0
2007-09-24 09:55:00,68.82,69.0,68.75,68.93,76300.0,46.866,46.9886,46.8183,46.9409,76300.0
2007-09-24 10:00:00,68.95,69.2,68.87,68.94,49900.0,46.9545,47.1248,46.9,46.9477,49900.0
2007-09-24 10:05:00,68.93,68.99,68.74,68.74,48500.0,46.9409,46.9817,46.8115,46.8115,48500.0
2007-09-24 10:10:00,68.75,68.87,68.74,68.75,27300.0,46.8183,46.9,46.8115,46.8183,27300.0
2007-09-24 10:15:00,68.76,68.85,68.76,68.79,31600.0,46.8251,46.8864,46.8251,46.8455,31600.0
2007-09-24 10:20:00,68.78,68.94,68.78,68.86,27300.0,46.8387,46.9477,46.8387,46.8932,27300.0
2007-09-24 10:25:00,68.86,68.92,68.75,68.91,40400.0,46.8932,46.9341,46.8183,46.9273,40400.0
2007-09-24 10:30:00,68.89,69.06,68.88,69.02,17900.0,46.9136,47.0294,46.9068,47.0022,17900.0
2007-09-24 10:35:00,68.99,69.06,68.91,68.92,29000.0,46.9817,47.0294,46.9273,46.9341,29000.0
2007-09-24 10:40:00,68.93,69.01,68.91,68.97,18800.0,46.9409,46.9954,46.9273,46.9681,18800.0
2007-09-24 10:45:00,68.95,68.98,68.88,68.89,11400.0,46.9545,46.9749,46.9068,46.9136,11400.0
2007-09-24 10:50:00,68.89,68.93,68.83,68.84,18400.0,46.9136,46.9409,46.8728,46.8796,18400.0
2007-09-24 10:55:00,68.83,68.85,68.82,68.85,13900.0,46.8728,46.8864,46.866,46.8864,13900.0
2007-09-24 11:00:00,68.84,68.86,68.71,68.73,18400.0,46.8796,46.8932,46.7911,46.8047,18400.0
2007-09-24 11:05:00,68.74,68.82,68.74,68.81,13500.0,46.8115,46.866,46.8115,46.8592,13500.0
2007-09-24 11:10:00,68.8,68.86,68.76,68.76,12800.0,46.8524,46.8932,46.8251,46.8251,12800.0
2007-09-24 11:15:00,68.76,68.84,68.75,68.83,11100.0,46.8251,46.8796,46.8183,46.8728,11100.0
2007-09-24 11:20:00,68.84,69.04,68.84,68.93,17200.0,46.8796,47.0158,46.8796,46.9409,17200.0
2007-09-24 11:25:00,68.93,69.02,68.88,68.9,19600.0,46.9409,47.0022,46.9068,46.9205,19600.0
2007-09-24 11:30:00,68.89,68.96,68.88,68.9,11100.0,46.9136,46.9613,46.9068,46.9205,11100.0
2007-09-24 11:35:00,68.91,68.93,68.89,68.93,12200.0,46.9273,46.9409,46.9136,46.9409,12200.0
2007-09-24 11:40:00,68.93,68.99,68.88,68.91,17700.0,46.9409,46.9817,46.9068,46.9273,17700.0
2007-09-24 11:45:00,68.91,68.91,68.88,68.9,10500.0,46.9273,46.9273,46.9068,46.9205,10500.0
2007-09-24 11:50:00,68.89,68.93,68.86,68.86,11300.0,46.9136,46.9409,46.8932,46.8932,11300.0
2007-09-24 11:55:00,68.87,68.87,68.77,68.77,13500.0,46.9,46.9,46.8319,46.8319,13500.0
2007-09-24 12:00:00,68.77,68.87,68.77,68.87,7800.0,46.8319,46.9,46.8319,46.9,7800.0
2007-09-24 12:05:00,68.86,68.93,68.84,68.87,11900.0,46.8932,46.9409,46.8796,46.9,11900.0
2007-09-24 12:10:00,68.85,68.89,68.84,68.88,5300.0,46.8864,46.9136,46.8796,46.9068,5300.0
2007-09-24 12:15:00,68.89,68.93,68.86,68.88,11200.0,46.9136,46.9409,46.8932,46.9068,11200.0
2007-09-24 12:20:00,68.88,68.89,68.85,68.85,11700.0,46.9068,46.9136,46.8864,46.8864,11700.0
2007-09-24 12:25:00,68.86,68.89,68.85,68.86,7100.0,46.8932,46.9136,46.8864,46.8932,7100.0
2007-09-24 12:30:00,68.87,68.89,68.84,68.88,10800.0,46.9,46.9136,46.8796,46.9068,10800.0
2007-09-24 12:35:00,68.87,68.89,68.79,68.83,12800.0,46.9,46.9136,46.8455,46.8728,12800.0
2007-09-24 12:40:00,68.82,68.84,68.79,68.83,6900.0,46.866,46.8796,46.8455,46.8728,6900.0
2007-09-24 12:45:00,68.8,68.85,68.8,68.82,7900.0,46.8524,46.8864,46.8524,46.866,7900.0
2007-09-24 12:50:00,68.82,68.84,68.75,68.75,11000.0,46.866,46.8796,46.8183,46.8183,11000.0
2007-09-24 12:55:00,68.75,68.78,68.74,68.76,6300.0,46.8183,46.8387,46.8115,46.8251,6300.0
2007-09-24 13:00:00,68.76,68.83,68.75,68.8,11800.0,46.8251,46.8728,46.8183,46.8524,11800.0
2007-09-24 13:05:00,68.8,68.85,68.7,68.85,17900.0,46.8524,46.8864,46.7843,46.8864,17900.0
2007-09-24 13:10:00,68.84,68.85,68.65,68.67,8900.0,46.8796,46.8864,46.7502,46.7638,8900.0
2007-09-24 13:15:00,68.66,68.74,68.62,68.71,13100.0,46.757,46.8115,46.7298,46.7911,13100.0
2007-09-24 13:20:00,68.7,68.7,68.47,68.48,20100.0,46.7843,46.7843,46.6276,46.6344,20100.0
2007-09-24 13:25:00,68.49,68.49,68.43,68.47,7600.0,46.6413,46.6413,46.6004,46.6276,7600.0
2007-09-24 13:30:00,68.48,68.53,68.2,68.37,26200.0,46.6344,46.6685,46.4438,46.5595,26200.0
2007-09-24 13:35:00,68.36,68.41,68.27,68.41,13400.0,46.5527,46.5868,46.4914,46.5868,13400.0
2007-09-24 13:40:00,68.42,68.46,68.4,68.42,12000.0,46.5936,46.6208,46.58,46.5936,12000.0
2007-09-24 13:45:00,68.41,68.41,68.24,68.25,12200.0,46.5868,46.5868,46.471,46.4778,12200.0
2007-09-24 13:50:00,68.25,68.41,68.24,68.39,9700.0,46.4778,46.5868,46.471,46.5732,9700.0
2007-09-24 13:55:00,68.39,68.45,68.27,68.37,15300.0,46.5732,46.614,46.4914,46.5595,15300.0
2007-09-24 14:00:00,68.37,68.42,68.36,68.39,7600.0,46.5595,46.5936,46.5527,46.5732,7600.0
2007-09-24 14:05:00,68.39,68.55,68.39,68.55,10000.0,46.5732,46.6821,46.5732,46.6821,10000.0
2007-09-24 14:10:00,68.55,68.6,68.45,68.46,12300.0,46.6821,46.7162,46.614,46.6208,12300.0
2007-09-24 14:15:00,68.46,68.58,68.45,68.56,7800.0,46.6208,46.7025,46.614,46.6889,7800.0
2007-09-24 14:20:00,68.6,68.6,68.43,68.46,8100.0,46.7162,46.7162,46.6004,46.6208,8100.0
2007-09-24 14:25:00,68.46,68.46,68.33,68.33,12700.0,46.6208,46.6208,46.5323,46.5323,12700.0
2007-09-24 14:30:00,68.33,68.33,68.24,68.32,11700.0,46.5323,46.5323,46.471,46.5255,11700.0
2007-09-24 14:35:00,68.33,68.44,68.2,68.43,18800.0,46.5323,46.6072,46.4438,46.6004,18800.0
2007-09-24 14:40:00,68.45,68.57,68.42,68.54,16300.0,46.614,46.6957,46.5936,46.6753,16300.0
2007-09-24 14:45:00,68.55,68.56,68.5,68.56,16500.0,46.6821,46.6889,46.6481,46.6889,16500.0
2007-09-24 14:50:00,68.56,68.61,68.55,68.61,7700.0,46.6889,46.723,46.6821,46.723,7700.0
2007-09-24 14:55:00,68.61,68.62,68.51,68.57,19700.0,46.723,46.7298,46.6549,46.6957,19700.0
2007-09-24 15:00:00,68.6,68.62,68.43,68.6,40700.0,46.7162,46.7298,46.6004,46.7162,40700.0
2007-09-24 15:05:00,68.6,68.75,68.55,68.71,21700.0,46.7162,46.8183,46.6821,46.7911,21700.0
2007-09-24 15:10:00,68.71,68.72,68.45,68.48,14700.0,46.7911,46.7979,46.614,46.6344,14700.0
2007-09-24 15:15:00,68.46,68.52,68.41,68.49,21900.0,46.6208,46.6617,46.5868,46.6413,21900.0
2007-09-24 15:20:00,68.48,68.56,68.4,68.4,31300.0,46.6344,46.6889,46.58,46.58,31300.0
2007-09-24 15:25:00,68.39,68.4,68.28,68.37,32300.0,46.5732,46.58,46.4982,46.5595,32300.0
2007-09-24 15:30:00,68.35,68.37,68.21,68.21,43600.0,46.5459,46.5595,46.4506,46.4506,43600.0
2007-09-24 15:35:00,68.2,68.27,68.06,68.12,48000.0,46.4438,46.4914,46.3484,46.3893,48000.0
2007-09-24 15:40:00,68.11,68.12,67.99,68.02,72300.0,46.3825,46.3893,46.3008,46.3212,72300.0
2007-09-24 15:45:00,68.02,68.13,67.98,68.1,48200.0,46.3212,46.3961,46.2939,46.3757,48200.0
2007-09-24 15:50:00,68.08,68.12,67.39,68.0,39400.0,46.362,46.3893,45.8922,46.3076,39400.0
2007-09-24 15:55:00,67.98,68.12,67.98,68.12,40300.0,46.2939,46.3893,46.2939,46.3893,40300.0
2007-09-25 09:30:00,67.75,68.1,67.58,68.03,25000.0,46.1373,46.3757,46.0215,46.328,25000.0
2007-09-25 09:35:00,68.0,68.03,67.81,67.81,53200.0,46.3076,46.328,46.1782,46.1782,53200.0
2007-09-25 09:40:00,67.81,67.85,67.64,67.66,30300.0,46.1782,46.2054,46.0624,46.076,30300.0
2007-09-25 09:45:00,67.69,67.71,67.36,67.65,33200.0,46.0965,46.1101,45.8717,46.0692,33200.0
2007-09-25 09:50:00,67.67,67.67,67.5,67.51,14100.0,46.0828,46.0828,45.9671,45.9739,14100.0
2007-09-25 09:55:00,67.49,67.59,67.41,67.49,18400.0,45.9603,46.0284,45.9058,45.9603,18400.0
2007-09-25 10:00:00,67.47,67.54,67.16,67.49,34200.0,45.9466,45.9943,45.7355,45.9603,34200.0
2007-09-25 10:05:00,67.54,67.8,67.43,67.8,47300.0,45.9943,46.1714,45.9194,46.1714,47300.0
2007-09-25 10:10:00,67.73,68.12,67.65,67.96,39700.0,46.1237,46.3893,46.0692,46.2803,39700.0
2007-09-25 10:15:00,67.95,67.99,67.68,67.7,31200.0,46.2735,46.3008,46.0896,46.1033,31200.0
2007-09-25 10:20:00,67.67,67.77,67.62,67.72,20100.0,46.0828,46.1509,46.0488,46.1169,20100.0
2007-09-25 10:25:00,67.7,67.78,67.56,67.6,19100.0,46.1033,46.1577,46.0079,46.0352,19100.0
2007-09-25 10:30:00,67.6,67.71,67.6,67.68,43900.0,46.0352,46.1101,46.0352,46.0896,43900.0
2007-09-25 10:35:00,67.66,67.73,67.61,67.7,22200.0,46.076,46.1237,46.042,46.1033,22200.0
2007-09-25 10:40:00,67.69,67.73,67.58,67.64,31700.0,46.0965,46.1237,46.0215,46.0624,31700.0
2007-09-25 10:45:00,67.64,67.65,67.52,67.56,18600.0,46.0624,46.0692,45.9807,46.0079,18600.0
2007-09-25 10:50:00,67.57,67.67,67.54,67.59,21100.0,46.0147,46.0828,45.9943,46.0284,21100.0
2007-09-25 10:55:00,67.59,67.59,67.41,67.43,17000.0,46.0284,46.0284,45.9058,45.9194,17000.0
2007-09-25 11:00:00,67.44,67.47,67.39,67.44,20300.0,45.9262,45.9466,45.8922,45.9262,20300.0
2007-09-25 11:05:00,67.43,67.48,67.37,67.42,30900.0,45.9194,45.9534,45.8785,45.9126,30900.0
2007-09-25 11:10:00,67.42,67.56,67.39,67.53,26900.0,45.9126,46.0079,45.8922,45.9875,26900.0
2007-09-25 11:15:00,67.54,67.66,67.52,67.65,7900.0,45.9943,46.076,45.9807,46.0692,7900.0
2007-09-25 11:20:00,67.65,67.88,67.65,67.86,15100.0,46.0692,46.2258,46.0692,46.2122,15100.0
2007-09-25 11:25:00,67.86,67.86,67.64,67.67,17600.0,46.2122,46.2122,46.0624,46.0828,17600.0
2007-09-25 11:30:00,67.64,67.76,67.58,67.58,16600.0,46.0624,46.1441,46.0215,46.0215,16600.0
2007-09-25 11:35:00,67.6,67.71,67.56,67.56,18200.0,46.0352,46.1101,46.0079,46.0079,18200.0
2007-09-25 11:40:00,67.6,67.65,67.56,67.62,11900.0,46.0352,46.0692,46.0079,46.0488,11900.0
2007-09-25 11:45:00,67.62,67.74,67.62,67.7,6800.0,46.0488,46.1305,46.0488,46.1033,6800.0
2007-09-25 11:50:00,67.67,67.73,67.52,67.52,24400.0,46.0828,46.1237,45.9807,45.9807,24400.0
2007-09-25 11:55:00,67.55,67.73,67.51,67.69,10700.0,46.0011,46.1237,45.9739,46.0965,10700.0
2007-09-25 12:00:00,67.69,67.75,67.61,67.63,12500.0,46.0965,46.1373,46.042,46.0556,12500.0
2007-09-25 12:05:00,67.65,67.77,67.62,67.65,17900.0,46.0692,46.1509,46.0488,46.0692,17900.0
2007-09-25 12:10:00,67.64,67.73,67.62,67.69,8500.0,46.0624,46.1237,46.0488,46.0965,8500.0
2007-09-25 12:15:00,67.72,67.79,67.7,67.74,5100.0,46.1169,46.1646,46.1033,46.1305,5100.0
2007-09-25 12:20:00,67.77,67.86,67.76,67.83,8100.0,46.1509,46.2122,46.1441,46.1918,8100.0
2007-09-25 12:25:00,67.83,67.9,67.8,67.8,14900.0,46.1918,46.2395,46.1714,46.1714,14900.0
2007-09-25 12:30:00,67.8,67.82,67.66,67.82,11700.0,46.1714,46.185,46.076,46.185,11700.0
2007-09-25 12:35:00,67.82,67.82,67.69,67.7,7900.0,46.185,46.185,46.0965,46.1033,7900.0
2007-09-25 12:40:00,67.73,67.76,67.7,67.73,7300.0,46.1237,46.1441,46.1033,46.1237,7300.0
2007-09-25 12:45:00,67.76,67.94,67.76,67.94,9500.0,46.1441,46.2667,46.1441,46.2667,9500.0
2007-09-25 12:50:00,67.96,68.06,67.93,67.97,24100.0,46.2803,46.3484,46.2599,46.2871,24100.0
2007-09-25 12:55:00,67.97,68.15,67.96,68.09,7900.0,46.2871,46.4097,46.2803,46.3689,7900.0
2007-09-25 13:00:00,68.11,68.15,68.02,68.12,14000.0,46.3825,46.4097,46.3212,46.3893,14000.0
2007-09-25 13:05:00,68.16,68.23,68.06,68.11,15800.0,46.4165,46.4642,46.3484,46.3825,15800.0
2007-09-25 13:10:00,68.15,68.2,68.14,68.16,9300.0,46.4097,46.4438,46.4029,46.4165,9300.0
2007-09-25 13:15:00,68.17,68.27,68.02,68.03,18700.0,46.4233,46.4914,46.3212,46.328,18700.0
2007-09-25 13:20:00,68.03,68.18,68.01,68.17,9900.0,46.328,46.4301,46.3144,46.4233,9900.0
2007-09-25 13:25:00,68.17,68.25,68.13,68.23,16000.0,46.4233,46.4778,46.3961,46.4642,16000.0
2007-09-25 13:30:00,68.22,68.26,68.15,68.19,12800.0,46.4574,46.4846,46.4097,46.437,12800.0
2007-09-25 13:35:00,68.19,68.27,68.17,68.18,13000.0,46.437,46.4914,46.4233,46.4301,13000.0
2007-09-25 13:40:00,68.18,68.21,67.98,68.02,13500.0,46.4301,46.4506,46.2939,46.3212,13500.0
2007-09-25 13:45:00,68.02,68.07,67.99,68.05,9200.0,46.3212,46.3552,46.3008,46.3416,9200.0
2007-09-25 13:50:00,68.06,68.14,68.05,68.14,10600.0,46.3484,46.4029,46.3416,46.4029,10600.0
2007-09-25 13:55:00,68.13,68.28,68.12,68.24,17100.0,46.3961,46.4982,46.3893,46.471,17100.0
2007-09-25 14:00:00,68.25,68.29,68.17,68.29,15500.0,46.4778,46.5051,46.4233,46.5051,15500.0
2007-09-25 14:05:00,68.26,68.28,68.15,68.22,25700.0,46.4846,46.4982,46.4097,46.4574,25700.0
2007-09-25 14:10:00,68.21,68.33,68.2,68.32,12000.0,46.4506,46.5323,46.4438,46.5255,12000.0
2007-09-25 14:15:00,68.34,68.42,68.33,68.42,20000.0,46.5391,46.5936,46.5323,46.5936,20000.0
2007-09-25 14:20:00,68.41,68.45,68.32,68.35,18800.0,46.5868,46.614,46.5255,46.5459,18800.0
2007-09-25 14:25:00,68.39,68.46,68.31,68.36,22500.0,46.5732,46.6208,46.5187,46.5527,22500.0
2007-09-25 14:30:00,68.36,68.46,68.33,68.37,21900.0,46.5527,46.6208,46.5323,46.5595,21900.0
2007-09-25 14:35:00,68.34,68.46,68.3,68.43,19700.0,46.5391,46.6208,46.5119,46.6004,19700.0
2007-09-25 14:40:00,68.43,68.47,68.43,68.44,14800.0,46.6004,46.6276,46.6004,46.6072,14800.0
2007-09-25 14:45:00,68.44,68.63,68.44,68.48,40100.0,46.6072,46.7366,46.6072,46.6344,40100.0
2007-09-25 14:50:00,68.52,68.52,68.36,68.42,23200.0,46.6617,46.6617,46.5527,46.5936,23200.0
2007-09-25 14:55:00,68.43,68.56,68.4,68.53,18700.0,46.6004,46.6889,46.58,46.6685,18700.0
2007-09-25 15:00:00,68.52,68.64,68.52,68.58,21700.0,46.6617,46.7434,46.6617,46.7025,21700.0
2007-09-25 15:05:00,68.59,68.65,68.35,68.43,26000.0,46.7094,46.7502,46.5459,46.6004,26000.0
2007-09-25 15:10:00,68.44,68.52,68.28,68.33,22700.0,46.6072,46.6617,46.4982,46.5323,22700.0
2007-09-25 15:15:00,68.33,68.41,68.33,68.39,18700.0,46.5323,46.5868,46.5323,46.5732,18700.0
2007-09-25 15:20:00,68.4,68.45,68.33,68.43,13400.0,46.58,46.614,46.5323,46.6004,13400.0
2007-09-25 15:25:00,68.42,68.64,68.39,68.51,27100.0,46.5936,46.7434,46.5732,46.6549,27100.0
2007-09-25 15:30:00,68.49,68.56,68.3,68.39,46400.0,46.6413,46.6889,46.5119,46.5732,46400.0
2007-09-25 15:35:00,68.39,68.48,68.38,68.47,25800.0,46.5732,46.6344,46.5663,46.6276,25800.0
2007-09-25 15:40:00,68.46,68.49,68.4,68.43,35800.0,46.6208,46.6413,46.58,46.6004,35800.0
2007-09-25 15:45:00,68.43,68.43,68.17,68.19,36600.0,46.6004,46.6004,46.4233,46.437,36600.0
2007-09-25 15:50:00,68.19,68.34,68.15,68.34,31500.0,46.437,46.5391,46.4097,46.5391,31500.0
2007-09-25 15:55:00,68.32,68.42,68.25,68.34,95200.0,46.5255,46.5936,46.4778,46.5391,95200.0
2007-09-26 09:30:00,68.9,68.93,68.75,68.86,18500.0,46.9205,46.9409,46.8183,46.8932,18500.0
2007-09-26 09:35:00,68.85,69.25,68.8,69.13,25300.0,46.8864,47.1588,46.8524,47.0771,25300.0
2007-09-26 09:40:00,69.13,69.26,69.05,69.2,17100.0,47.0771,47.1656,47.0226,47.1248,17100.0
2007-09-26 09:45:00,69.2,69.26,69.2,69.21,10400.0,47.1248,47.1656,47.1248,47.1316,10400.0
2007-09-26 09:50:00,69.2,69.21,68.98,69.0,66200.0,47.1248,47.1316,46.9749,46.9886,66200.0
2007-09-26 09:55:00,69.01,69.26,69.01,69.24,20300.0,46.9954,47.1656,46.9954,47.152,20300.0
2007-09-26 10:00:00,69.23,69.26,69.2,69.25,23400.0,47.1452,47.1656,47.1248,47.1588,23400.0
2007-09-26 10:05:00,69.24,69.25,69.12,69.24,19900.0,47.152,47.1588,47.0703,47.152,19900.0
2007-09-26 10:10:00,69.25,69.26,69.21,69.22,16300.0,47.1588,47.1656,47.1316,47.1384,16300.0
2007-09-26 10:15:00,69.21,69.25,69.16,69.25,18500.0,47.1316,47.1588,47.0975,47.1588,18500.0
2007-09-26 10:20:00,69.25,69.35,69.22,69.35,19200.0,47.1588,47.2269,47.1384,47.2269,19200.0
2007-09-26 10:25:00,69.34,69.56,69.33,69.54,133200.0,47.2201,47.3699,47.2133,47.3563,133200.0
2007-09-26 10:30:00,69.55,69.58,69.3,69.37,18700.0,47.3631,47.3835,47.1929,47.2405,18700.0
2007-09-26 10:35:00,69.36,69.38,69.26,69.35,9700.0,47.2337,47.2473,47.1656,47.2269,9700.0
2007-09-26 10:40:00,69.35,69.42,69.3,69.42,11000.0,47.2269,47.2746,47.1929,47.2746,11000.0
2007-09-26 10:45:00,69.42,69.48,69.4,69.44,8400.0,47.2746,47.3154,47.261,47.2882,8400.0
2007-09-26 10:50:00,69.44,69.5,69.42,69.44,13800.0,47.2882,47.3291,47.2746,47.2882,13800.0
2007-09-26 10:55:00,69.44,69.52,69.35,69.46,20400.0,47.2882,47.3427,47.2269,47.3018,20400.0
2007-09-26 11:00:00,69.47,69.63,69.45,69.63,17400.0,47.3086,47.4176,47.295,47.4176,17400.0
2007-09-26 11:05:00,69.62,69.81,69.62,69.74,19900.0,47.4108,47.5402,47.4108,47.4925,19900.0
2007-09-26 11:10:00,69.74,69.85,69.66,69.69,36500.0,47.4925,47.5674,47.438,47.4584,36500.0
2007-09-26 11:15:00,69.7,69.76,69.44,69.44,19700.0,47.4653,47.5061,47.2882,47.2882,19700.0
2007-09-26 11:20:00,69.43,69.44,69.35,69.41,20500.0,47.2814,47.2882,47.2269,47.2678,20500.0
2007-09-26 11:25:00,69.41,69.42,69.38,69.39,15600.0,47.2678,47.2746,47.2473,47.2541,15600.0
2007-09-26 11:30:00,69.4,69.44,69.37,69.38,20700.0,47.261,47.2882,47.2405,47.2473,20700.0
2007-09-26 11:35:00,69.39,69.49,69.39,69.48,21100.0,47.2541,47.3222,47.2541,47.3154,21100.0
2007-09-26 11:40:00,69.49,69.57,69.46,69.57,19800.0,47.3222,47.3767,47.3018,47.3767,19800.0
2007-09-26 11:45:00,69.59,69.64,69.41,69.44,27000.0,47.3903,47.4244,47.2678,47.2882,27000.0
2007-09-26 11:50:00,69.44,69.58,69.44,69.51,27700.0,47.2882,47.3835,47.2882,47.3359,27700.0
2007-09-26 11:55:00,69.52,69.58,69.5,69.58,18600.0,47.3427,47.3835,47.3291,47.3835,18600.0
2007-09-26 12:00:00,69.6,69.69,69.59,69.68,10800.0,47.3972,47.4584,47.3903,47.4516,10800.0
2007-09-26 12:05:00,69.71,69.73,69.44,69.45,19100.0,47.4721,47.4857,47.2882,47.295,19100.0
2007-09-26 12:10:00,69.47,69.56,69.43,69.49,16900.0,47.3086,47.3699,47.2814,47.3222,16900.0
2007-09-26 12:15:00,69.49,69.5,69.37,69.41,14500.0,47.3222,47.3291,47.2405,47.2678,14500.0
2007-09-26 12:20:00,69.41,69.45,69.4,69.45,4300.0,47.2678,47.295,47.261,47.295,4300.0
2007-09-26 12:25:00,69.46,69.52,69.45,69.51,9500.0,47.3018,47.3427,47.295,47.3359,9500.0
2007-09-26 12:30:00,69.52,69.54,69.51,69.53,8100.0,47.3427,47.3563,47.3359,47.3495,8100.0
2007-09-26 12:35:00,69.56,69.63,69.56,69.63,13000.0,47.3699,47.4176,47.3699,47.4176,13000.0
2007-09-26 12:40:00,69.62,69.71,69.62,69.67,10200.0,47.4108,47.4721,47.4108,47.4448,10200.0
2007-09-26 12:45:00,69.68,69.68,69.54,69.54,9500.0,47.4516,47.4516,47.3563,47.3563,9500.0
2007-09-26 12:50:00,69.51,69.52,69.49,69.5,9600.0,47.3359,47.3427,47.3222,47.3291,9600.0
2007-09-26 12:55:00,69.5,69.51,69.35,69.5,18000.0,47.3291,47.3359,47.2269,47.3291,18000.0
2007-09-26 13:00:00,69.5,69.51,69.49,69.5,19900.0,47.3291,47.3359,47.3222,47.3291,19900.0
2007-09-26 13:05:00,69.49,69.59,69.49,69.58,8900.0,47.3222,47.3903,47.3222,47.3835,8900.0
2007-09-26 13:10:00,69.59,69.62,69.58,69.6,6100.0,47.3903,47.4108,47.3835,47.3972,6100.0
2007-09-26 13:15:00,69.61,69.66,69.61,69.66,5300.0,47.404,47.438,47.404,47.438,5300.0
2007-09-26 13:20:00,69.66,69.78,69.66,69.77,5600.0,47.438,47.5197,47.438,47.5129,5600.0
2007-09-26 13:25:00,69.77,69.79,69.77,69.79,8900.0,47.5129,47.5265,47.5129,47.5265,8900.0
2007-09-26 13:30:00,69.79,69.8,69.63,69.65,12800.0,47.5265,47.5334,47.4176,47.4312,12800.0
2007-09-26 13:35:00,69.65,69.65,69.51,69.64,16000.0,47.4312,47.4312,47.3359,47.4244,16000.0
2007-09-26 13:40:00,69.64,69.66,69.32,69.34,17600.0,47.4244,47.438,47.2065,47.2201,17600.0
2007-09-26 13:45:00,69.32,69.32,69.14,69.28,47200.0,47.2065,47.2065,47.0839,47.1792,47200.0
2007-09-26 13:50:00,69.32,69.32,69.22,69.23,11200.0,47.2065,47.2065,47.1384,47.1452,11200.0
2007-09-26 13:55:00,69.19,69.19,69.02,69.17,12000.0,47.1179,47.1179,47.0022,47.1043,12000.0
2007-09-26 14:00:00,69.15,69.31,69.15,69.3,13700.0,47.0907,47.1997,47.0907,47.1929,13700.0
2007-09-26 14:05:00,69.3,69.42,69.3,69.42,18700.0,47.1929,47.2746,47.1929,47.2746,18700.0
2007-09-26 14:10:00,69.43,69.55,69.41,69.52,23800.0,47.2814,47.3631,47.2678,47.3427,23800.0
2007-09-26 14:15:00,69.54,69.58,69.4,69.45,17300.0,47.3563,47.3835,47.261,47.295,17300.0
2007-09-26 14:20:00,69.46,69.54,69.44,69.52,10700.0,47.3018,47.3563,47.2882,47.3427,10700.0
2007-09-26 14:25:00,69.52,69.58,69.52,69.57,18100.0,47.3427,47.3835,47.3427,47.3767,18100.0
2007-09-26 14:30:00,69.58,69.73,69.57,69.7,22600.0,47.3835,47.4857,47.3767,47.4653,22600.0
2007-09-26 14:35:00,69.7,69.77,69.64,69.67,21800.0,47.4653,47.5129,47.4244,47.4448,21800.0
2007-09-26 14:40:00,69.67,69.68,69.58,69.58,11000.0,47.4448,47.4516,47.3835,47.3835,11000.0
2007-09-26 14:45:00,69.59,69.62,69.56,69.62,8000.0,47.3903,47.4108,47.3699,47.4108,8000.0
2007-09-26 14:50:00,69.63,69.71,69.6,69.6,18400.0,47.4176,47.4721,47.3972,47.3972,18400.0
2007-09-26 14:55:00,69.6,69.78,69.6,69.74,19800.0,47.3972,47.5197,47.3972,47.4925,19800.0
2007-09-26 15:00:00,69.74,69.8,69.71,69.71,19100.0,47.4925,47.5334,47.4721,47.4721,19100.0
2007-09-26 15:05:00,69.71,69.85,69.61,69.84,19600.0,47.4721,47.5674,47.404,47.5606,19600.0
2007-09-26 15:10:00,69.84,69.89,69.75,69.87,28200.0,47.5606,47.5946,47.4993,47.581,28200.0
2007-09-26 15:15:00,69.88,70.0,69.79,69.8,44400.0,47.5878,47.6696,47.5265,47.5334,44400.0
2007-09-26 15:20:00,69.8,69.91,69.78,69.8,30700.0,47.5334,47.6083,47.5197,47.5334,30700.0
2007-09-26 15:25:00,69.8,69.95,69.73,69.89,50100.0,47.5334,47.6355,47.4857,47.5946,50100.0
2007-09-26 15:30:00,69.89,69.94,69.77,69.82,29300.0,47.5946,47.6287,47.5129,47.547,29300.0
2007-09-26 15:35:00,69.83,69.84,69.72,69.75,28200.0,47.5538,47.5606,47.4789,47.4993,28200.0
2007-09-26 15:40:00,69.74,69.95,69.74,69.84,21400.0,47.4925,47.6355,47.4925,47.5606,21400.0
2007-09-26 15:45:00,69.83,69.89,69.72,69.76,30200.0,47.5538,47.5946,47.4789,47.5061,30200.0
2007-09-26 15:50:00,69.77,69.78,69.66,69.74,35700.0,47.5129,47.5197,47.438,47.4925,35700.0
2007-09-26 15:55:00,69.73,69.79,69.68,69.71,38300.0,47.4857,47.5265,47.4516,47.4721,38300.0
2007-09-27 09:30:00,69.7,70.0,69.7,69.84,16400.0,47.4653,47.6696,47.4653,47.5606,16400.0
2007-09-27 09:35:00,69.84,70.07,69.82,70.07,32400.0,47.5606,47.7172,47.547,47.7172,32400.0
2007-09-27 09:40:00,70.05,70.06,69.77,70.02,13100.0,47.7036,47.7104,47.5129,47.6832,13100.0
2007-09-27 09:45:00,70.01,70.03,69.82,69.99,13700.0,47.6764,47.69,47.547,47.6627,13700.0
2007-09-27 09:50:00,70.01,70.06,69.98,70.05,4600.0,47.6764,47.7104,47.6559,47.7036,4600.0
2007-09-27 09:55:00,70.04,70.21,70.01,70.19,17700.0,47.6968,47.8126,47.6764,47.7989,17700.0
2007-09-27 10:00:00,70.16,70.4,70.06,70.17,18700.0,47.7785,47.9419,47.7104,47.7853,18700.0
2007-09-27 10:05:00,70.18,70.18,69.9,70.12,14300.0,47.7921,47.7921,47.6015,47.7513,14300.0
2007-09-27 10:10:00,70.12,70.12,69.84,69.85,14600.0,47.7513,47.7513,47.5606,47.5674,14600.0
2007-09-27 10:15:00,69.87,70.2,69.87,70.2,8400.0,47.581,47.8058,47.581,47.8058,8400.0
2007-09-27 10:20:00,70.2,70.39,70.14,70.26,22600.0,47.8058,47.9351,47.7649,47.8466,22600.0
2007-09-27 10:25:00,70.26,70.39,70.11,70.36,16400.0,47.8466,47.9351,47.7445,47.9147,16400.0
2007-09-27 10:30:00,70.39,70.48,70.32,70.37,9100.0,47.9351,47.9964,47.8875,47.9215,9100.0
2007-09-27 10:35:00,70.37,70.42,70.34,70.39,7100.0,47.9215,47.9556,47.9011,47.9351,7100.0
2007-09-27 10:40:00,70.39,70.55,70.38,70.52,11000.0,47.9351,48.0441,47.9283,48.0237,11000.0
2007-09-27 10:45:00,70.51,70.52,70.37,70.42,7900.0,48.0169,48.0237,47.9215,47.9556,7900.0
2007-09-27 10:50:00,70.41,70.46,70.37,70.45,5100.0,47.9488,47.9828,47.9215,47.976,5100.0
2007-09-27 10:55:00,70.44,70.65,70.44,70.5,8500.0,47.9692,48.1122,47.9692,48.01,8500.0
2007-09-27 11:00:00,70.52,70.52,70.4,70.43,9100.0,48.0237,48.0237,47.9419,47.9624,9100.0
2007-09-27 11:05:00,70.43,70.53,70.42,70.52,5600.0,47.9624,48.0305,47.9556,48.0237,5600.0
2007-09-27 11:10:00,70.5,70.57,70.48,70.54,6200.0,48.01,48.0577,47.9964,48.0373,6200.0
2007-09-27 11:15:00,70.52,70.63,70.52,70.57,5000.0,48.0237,48.0986,48.0237,48.0577,5000.0
2007-09-27 11:20:00,70.57,70.67,70.52,70.52,8400.0,48.0577,48.1258,48.0237,48.0237,8400.0
2007-09-27 11:25:00,70.51,70.57,70.5,70.57,6300.0,48.0169,48.0577,48.01,48.0577,6300.0
2007-09-27 11:30:00,70.55,70.74,70.54,70.71,6800.0,48.0441,48.1735,48.0373,48.1531,6800.0
2007-09-27 11:35:00,70.72,70.76,70.67,70.71,11100.0,48.1599,48.1871,48.1258,48.1531,11100.0
2007-09-27 11:40:00,70.72,70.76,70.64,70.64,6900.0,48.1599,48.1871,48.1054,48.1054,6900.0
2007-09-27 11:45:00,70.65,70.73,70.62,70.68,11300.0,48.1122,48.1667,48.0918,48.1326,11300.0
2007-09-27 11:50:00,70.69,70.74,70.55,70.64,9700.0,48.1394,48.1735,48.0441,48.1054,9700.0
2007-09-27 11:55:00,70.64,70.69,70.56,70.57,10100.0,48.1054,48.1394,48.0509,48.0577,10100.0
2007-09-27 12:00:00,70.55,70.55,70.47,70.51,11500.0,48.0441,48.0441,47.9896,48.0169,11500.0
2007-09-27 12:05:00,70.49,70.5,70.42,70.42,5900.0,48.0032,48.01,47.9556,47.9556,5900.0
2007-09-27 12:10:00,70.42,70.42,70.39,70.39,2300.0,47.9556,47.9556,47.9351,47.9351,2300.0
2007-09-27 12:15:00,70.39,70.45,70.38,70.45,5900.0,47.9351,47.976,47.9283,47.976,5900.0
2007-09-27 12:20:00,70.48,70.55,70.47,70.52,4700.0,47.9964,48.0441,47.9896,48.0237,4700.0
2007-09-27 12:25:00,70.54,70.59,70.49,70.5,9200.0,48.0373,48.0713,48.0032,48.01,9200.0
2007-09-27 12:30:00,70.5,70.55,70.47,70.49,4900.0,48.01,48.0441,47.9896,48.0032,4900.0
2007-09-27 12:35:00,70.49,70.5,70.37,70.37,6600.0,48.0032,48.01,47.9215,47.9215,6600.0
2007-09-27 12:40:00,70.34,70.4,70.34,70.34,4700.0,47.9011,47.9419,47.9011,47.9011,4700.0
2007-09-27 12:45:00,70.36,70.38,70.3,70.32,7300.0,47.9147,47.9283,47.8738,47.8875,7300.0
2007-09-27 12:50:00,70.3,70.34,70.25,70.32,8200.0,47.8738,47.9011,47.8398,47.8875,8200.0
2007-09-27 12:55:00,70.33,70.33,70.24,70.24,3700.0,47.8943,47.8943,47.833,47.833,3700.0
2007-09-27 13:00:00,70.27,70.4,70.26,70.32,5300.0,47.8534,47.9419,47.8466,47.8875,5300.0
2007-09-27 13:05:00,70.32,70.53,70.32,70.48,9400.0,47.8875,48.0305,47.8875,47.9964,9400.0
2007-09-27 13:10:00,70.51,70.52,70.47,70.51,7700.0,48.0169,48.0237,47.9896,48.0169,7700.0
2007-09-27 13:15:00,70.49,70.51,70.43,70.43,5500.0,48.0032,48.0169,47.9624,47.9624,5500.0
2007-09-27 13:20:00,70.43,70.43,70.36,70.37,8000.0,47.9624,47.9624,47.9147,47.9215,8000.0
2007-09-27 13:25:00,70.36,70.41,70.36,70.4,3000.0,47.9147,47.9488,47.9147,47.9419,3000.0
2007-09-27 13:30:00,70.41,70.42,70.36,70.39,4400.0,47.9488,47.9556,47.9147,47.9351,4400.0
2007-09-27 13:35:00,70.44,70.44,70.3,70.3,6100.0,47.9692,47.9692,47.8738,47.8738,6100.0
2007-09-27 13:40:00,70.29,70.41,70.28,70.41,17700.0,47.867,47.9488,47.8602,47.9488,17700.0
2007-09-27 13:45:00,70.41,70.48,70.37,70.44,14400.0,47.9488,47.9964,47.9215,47.9692,14400.0
2007-09-27 13:50:00,70.43,70.51,70.43,70.51,5000.0,47.9624,48.0169,47.9624,48.0169,5000.0
2007-09-27 13:55:00,70.52,70.62,70.52,70.59,5400.0,48.0237,48.0918,48.0237,48.0713,5400.0
2007-09-27 14:00:00,70.59,70.65,70.57,70.64,4900.0,48.0713,48.1122,48.0577,48.1054,4900.0
2007-09-27 14:05:00,70.64,70.69,70.64,70.65,6800.0,48.1054,48.1394,48.1054,48.1122,6800.0
2007-09-27 14:10:00,70.65,70.67,70.61,70.62,7900.0,48.1122,48.1258,48.085,48.0918,7900.0
2007-09-27 14:15:00,70.6,70.6,70.55,70.58,8300.0,48.0781,48.0781,48.0441,48.0645,8300.0
2007-09-27 14:20:00,70.56,70.67,70.55,70.67,6000.0,48.0509,48.1258,48.0441,48.1258,6000.0
2007-09-27 14:25:00,70.68,70.81,70.68,70.77,9100.0,48.1326,48.2212,48.1326,48.1939,9100.0
2007-09-27 14:30:00,70.76,70.8,70.71,70.74,10800.0,48.1871,48.2143,48.1531,48.1735,10800.0
2007-09-27 14:35:00,70.72,70.73,70.47,70.49,24000.0,48.1599,48.1667,47.9896,48.0032,24000.0
2007-09-27 14:40:00,70.47,70.53,70.43,70.53,6400.0,47.9896,48.0305,47.9624,48.0305,6400.0
2007-09-27 14:45:00,70.49,70.53,70.46,70.53,6400.0,48.0032,48.0305,47.9828,48.0305,6400.0
2007-09-27 14:50:00,70.53,70.66,70.52,70.6,11200.0,48.0305,48.119,48.0237,48.0781,11200.0
2007-09-27 14:55:00,70.6,70.66,70.59,70.6,6500.0,48.0781,48.119,48.0713,48.0781,6500.0
2007-09-27 15:00:00,70.62,70.63,70.52,70.58,21400.0,48.0918,48.0986,48.0237,48.0645,21400.0
2007-09-27 15:05:00,70.53,70.55,70.46,70.47,14900.0,48.0305,48.0441,47.9828,47.9896,14900.0
2007-09-27 15:10:00,70.46,70.54,70.46,70.5,12500.0,47.9828,48.0373,47.9828,48.01,12500.0
2007-09-27 15:15:00,70.5,70.51,70.45,70.5,15600.0,48.01,48.0169,47.976,48.01,15600.0
2007-09-27 15:20:00,70.5,70.55,70.46,70.5,15200.0,48.01,48.0441,47.9828,48.01,15200.0
2007-09-27 15:25:00,70.5,70.53,70.47,70.48,15900.0,48.01,48.0305,47.9896,47.9964,15900.0
2007-09-27 15:30:00,70.48,70.48,70.41,70.46,20600.0,47.9964,47.9964,47.9488,47.9828,20600.0
2007-09-27 15:35:00,70.46,70.5,70.45,70.46,17700.0,47.9828,48.01,47.976,47.9828,17700.0
2007-09-27 15:40:00,70.46,70.49,70.44,70.44,21100.0,47.9828,48.0032,47.9692,47.9692,21100.0
2007-09-27 15:45:00,70.44,70.45,70.39,70.39,34000.0,47.9692,47.976,47.9351,47.9351,34000.0
2007-09-27 15:50:00,70.39,70.4,70.31,70.33,28500.0,47.9351,47.9419,47.8807,47.8943,28500.0
2007-09-27 15:55:00,70.33,70.34,70.31,70.33,36400.0,47.8943,47.9011,47.8807,47.8943,36400.0
2007-09-28 09:30:00,70.39,70.47,70.19,70.2,8400.0,47.9351,47.9896,47.7989,47.8058,8400.0
2007-09-28 09:35:00,70.19,70.29,70.1,70.16,9400.0,47.7989,47.867,47.7377,47.7785,9400.0
2007-09-28 09:40:00,70.13,70.35,70.12,70.26,13700.0,47.7581,47.9079,47.7513,47.8466,13700.0
2007-09-28 09:45:00,70.26,70.3,70.05,70.08,14200.0,47.8466,47.8738,47.7036,47.724,14200.0
2007-09-28 09:50:00,70.07,70.22,69.99,70.22,14500.0,47.7172,47.8194,47.6627,47.8194,14500.0
2007-09-28 09:55:00,70.22,70.25,70.1,70.14,10900.0,47.8194,47.8398,47.7377,47.7649,10900.0
2007-09-28 10:00:00,70.13,70.28,70.02,70.05,12000.0,47.7581,47.8602,47.6832,47.7036,12000.0
2007-09-28 10:05:00,70.04,70.15,70.0,70.08,10600.0,47.6968,47.7717,47.6696,47.724,10600.0
2007-09-28 10:10:00,70.07,70.22,70.06,70.2,11800.0,47.7172,47.8194,47.7104,47.8058,11800.0
2007-09-28 10:15:00,70.23,70.23,70.03,70.08,12900.0,47.8262,47.8262,47.69,47.724,12900.0
2007-09-28 10:20:00,70.05,70.2,70.05,70.17,5500.0,47.7036,47.8058,47.7036,47.7853,5500.0
2007-09-28 10:25:00,70.19,70.19,69.96,69.97,9500.0,47.7989,47.7989,47.6423,47.6491,9500.0
2007-09-28 10:30:00,69.96,69.96,69.7,69.82,13700.0,47.6423,47.6423,47.4653,47.547,13700.0
2007-09-28 10:35:00,69.85,69.85,69.76,69.77,9100.0,47.5674,47.5674,47.5061,47.5129,9100.0
2007-09-28 10:40:00,69.75,69.8,69.74,69.79,4400.0,47.4993,47.5334,47.4925,47.5265,4400.0
2007-09-28 10:45:00,69.8,69.8,69.66,69.75,8900.0,47.5334,47.5334,47.438,47.4993,8900.0
2007-09-28 10:50:00,69.78,69.89,69.78,69.89,6100.0,47.5197,47.5946,47.5197,47.5946,6100.0
2007-09-28 10:55:00,69.92,70.0,69.92,69.93,7600.0,47.6151,47.6696,47.6151,47.6219,7600.0
2007-09-28 11:00:00,69.93,70.18,69.93,70.15,11600.0,47.6219,47.7921,47.6219,47.7717,11600.0
2007-09-28 11:05:00,70.15,70.31,70.13,70.23,17700.0,47.7717,47.8807,47.7581,47.8262,17700.0
2007-09-28 11:10:00,70.22,70.24,70.18,70.23,6000.0,47.8194,47.833,47.7921,47.8262,6000.0
2007-09-28 11:15:00,70.24,70.24,70.11,70.13,4900.0,47.833,47.833,47.7445,47.7581,4900.0
2007-09-28 11:20:00,70.12,70.36,70.12,70.31,7800.0,47.7513,47.9147,47.7513,47.8807,7800.0
2007-09-28 11:25:00,70.29,70.32,70.17,70.17,4400.0,47.867,47.8875,47.7853,47.7853,4400.0
2007-09-28 11:30:00,70.17,70.21,70.12,70.14,8600.0,47.7853,47.8126,47.7513,47.7649,8600.0
2007-09-28 11:35:00,70.12,70.12,70.0,70.0,8900.0,47.7513,47.7513,47.6696,47.6696,8900.0
2007-09-28 11:40:00,70.0,70.09,70.0,70.09,7200.0,47.6696,47.7308,47.6696,47.7308,7200.0
2007-09-28 11:45:00,70.13,70.23,70.0,70.0,10600.0,47.7581,47.8262,47.6696,47.6696,10600.0
2007-09-28 11:50:00,70.01,70.06,70.0,70.0,28500.0,47.6764,47.7104,47.6696,47.6696,28500.0
2007-09-28 11:55:00,70.0,70.03,70.0,70.0,5900.0,47.6696,47.69,47.6696,47.6696,5900.0
2007-09-28 12:00:00,70.0,70.07,70.0,70.06,5600.0,47.6696,47.7172,47.6696,47.7104,5600.0
2007-09-28 12:05:00,70.06,70.1,70.02,70.03,7200.0,47.7104,47.7377,47.6832,47.69,7200.0
2007-09-28 12:10:00,70.02,70.09,70.0,70.0,4000.0,47.6832,47.7308,47.6696,47.6696,4000.0
2007-09-28 12:15:00,70.02,70.02,69.99,69.99,8100.0,47.6832,47.6832,47.6627,47.6627,8100.0
2007-09-28 12:20:00,69.99,70.03,69.99,70.01,4600.0,47.6627,47.69,47.6627,47.6764,4600.0
2007-09-28 12:25:00,70.01,70.04,69.99,70.02,7700.0,47.6764,47.6968,47.6627,47.6832,7700.0
2007-09-28 12:30:00,70.04,70.04,69.98,70.03,8700.0,47.6968,47.6968,47.6559,47.69,8700.0
2007-09-28 12:35:00,70.02,70.04,70.0,70.02,1700.0,47.6832,47.6968,47.6696,47.6832,1700.0
2007-09-28 12:40:00,70.02,70.04,69.99,70.02,5000.0,47.6832,47.6968,47.6627,47.6832,5000.0
2007-09-28 12:45:00,70.01,70.02,69.99,70.0,3100.0,47.6764,47.6832,47.6627,47.6696,3100.0
2007-09-28 12:50:00,70.02,70.06,70.0,70.04,6400.0,47.6832,47.7104,47.6696,47.6968,6400.0
2007-09-28 12:55:00,70.06,70.06,70.0,70.0,16200.0,47.7104,47.7104,47.6696,47.6696,16200.0
2007-09-28 13:00:00,70.0,70.06,69.99,70.0,10300.0,47.6696,47.7104,47.6627,47.6696,10300.0
2007-09-28 13:05:00,70.01,70.03,70.0,70.02,4300.0,47.6764,47.69,47.6696,47.6832,4300.0
2007-09-28 13:10:00,70.02,70.03,70.0,70.03,4400.0,47.6832,47.69,47.6696,47.69,4400.0
2007-09-28 13:15:00,70.04,70.14,70.0,70.09,17000.0,47.6968,47.7649,47.6696,47.7308,17000.0
2007-09-28 13:20:00,70.1,70.12,70.0,70.02,10300.0,47.7377,47.7513,47.6696,47.6832,10300.0
2007-09-28 13:25:00,70.02,70.06,70.0,70.05,6500.0,47.6832,47.7104,47.6696,47.7036,6500.0
2007-09-28 13:30:00,70.05,70.08,70.0,70.0,10800.0,47.7036,47.724,47.6696,47.6696,10800.0
2007-09-28 13:35:00,70.01,70.02,69.95,69.98,23800.0,47.6764,47.6832,47.6355,47.6559,23800.0
2007-09-28 13:40:00,69.99,70.1,69.99,70.02,11500.0,47.6627,47.7377,47.6627,47.6832,11500.0
2007-09-28 13:45:00,70.03,70.03,69.97,69.99,13000.0,47.69,47.69,47.6491,47.6627,13000.0
2007-09-28 13:50:00,69.99,69.99,69.94,69.94,7100.0,47.6627,47.6627,47.6287,47.6287,7100.0
2007-09-28 13:55:00,69.94,70.02,69.94,70.0,7500.0,47.6287,47.6832,47.6287,47.6696,7500.0
2007-09-28 14:00:00,70.03,70.07,69.98,70.02,14400.0,47.69,47.7172,47.6559,47.6832,14400.0
2007-09-28 14:05:00,70.02,70.07,69.99,70.04,5500.0,47.6832,47.7172,47.6627,47.6968,5500.0
2007-09-28 14:10:00,70.04,70.04,69.88,69.88,11900.0,47.6968,47.6968,47.5878,47.5878,11900.0
2007-09-28 14:15:00,69.87,69.95,69.87,69.9,7700.0,47.581,47.6355,47.581,47.6015,7700.0
2007-09-28 14:20:00,69.89,69.92,69.87,69.9,6700.0,47.5946,47.6151,47.581,47.6015,6700.0
2007-09-28 14:25:00,69.91,69.91,69.76,69.8,19700.0,47.6083,47.6083,47.5061,47.5334,19700.0
2007-09-28 14:30:00,69.8,69.82,69.75,69.81,8500.0,47.5334,47.547,47.4993,47.5402,8500.0
2007-09-28 14:35:00,69.81,69.81,69.78,69.8,4600.0,47.5402,47.5402,47.5197,47.5334,4600.0
2007-09-28 14:40:00,69.8,69.83,69.8,69.82,5100.0,47.5334,47.5538,47.5334,47.547,5100.0
2007-09-28 14:45:00,69.82,69.89,69.76,69.81,19600.0,47.547,47.5946,47.5061,47.5402,19600.0
2007-09-28 14:50:00,69.75,69.76,69.69,69.69,5800.0,47.4993,47.5061,47.4584,47.4584,5800.0
2007-09-28 14:55:00,69.66,69.71,69.6,69.63,15300.0,47.438,47.4721,47.3972,47.4176,15300.0
2007-09-28 15:00:00,69.61,69.67,69.51,69.51,20300.0,47.404,47.4448,47.3359,47.3359,20300.0
2007-09-28 15:05:00,69.52,69.56,69.43,69.5,21200.0,47.3427,47.3699,47.2814,47.3291,21200.0
2007-09-28 15:10:00,69.5,69.5,69.34,69.35,26400.0,47.3291,47.3291,47.2201,47.2269,26400.0
2007-09-28 15:15:00,69.36,69.46,69.36,69.39,16100.0,47.2337,47.3018,47.2337,47.2541,16100.0
2007-09-28 15:20:00,69.4,69.56,69.4,69.56,11100.0,47.261,47.3699,47.261,47.3699,11100.0
2007-09-28 15:25:00,69.55,69.55,69.5,69.54,11800.0,47.3631,47.3631,47.3291,47.3563,11800.0
2007-09-28 15:30:00,69.54,69.6,69.51,69.59,12000.0,47.3563,47.3972,47.3359,47.3903,12000.0
2007-09-28 15:35:00,69.55,69.56,69.41,69.46,23100.0,47.3631,47.3699,47.2678,47.3018,23100.0
2007-09-28 15:40:00,69.46,69.58,69.4,69.48,28200.0,47.3018,47.3835,47.261,47.3154,28200.0
2007-09-28 15:45:00,69.49,69.65,69.48,69.65,14700.0,47.3222,47.4312,47.3154,47.4312,14700.0
2007-09-28 15:50:00,69.65,69.7,69.54,69.57,22400.0,47.4312,47.4653,47.3563,47.3767,22400.0
2007-09-28 15:55:00,69.57,69.57,69.47,69.56,28500.0,47.3767,47.3767,47.3086,47.3699,28500.0
2007-10-01 09:30:00,69.3,69.89,69.3,69.77,32200.0,47.1929,47.5946,47.1929,47.5129,32200.0
2007-10-01 09:35:00,69.77,70.07,69.73,70.07,13400.0,47.5129,47.7172,47.4857,47.7172,13400.0
2007-10-01 09:40:00,70.15,70.31,70.13,70.23,9500.0,47.7717,47.8807,47.7581,47.8262,9500.0
2007-10-01 09:45:00,70.25,70.42,70.25,70.42,10100.0,47.8398,47.9556,47.8398,47.9556,10100.0
2007-10-01 09:50:00,70.49,70.49,70.06,70.14,15100.0,48.0032,48.0032,47.7104,47.7649,15100.0
2007-10-01 09:55:00,70.14,70.14,70.06,70.11,6100.0,47.7649,47.7649,47.7104,47.7445,6100.0
2007-10-01 10:00:00,70.11,70.76,70.11,70.68,17800.0,47.7445,48.1871,47.7445,48.1326,17800.0
2007-10-01 10:05:00,70.62,70.79,70.61,70.79,12500.0,48.0918,48.2075,48.085,48.2075,12500.0
2007-10-01 10:10:00,70.78,70.92,70.65,70.65,15000.0,48.2007,48.2961,48.1122,48.1122,15000.0
2007-10-01 10:15:00,70.61,70.62,70.31,70.47,19000.0,48.085,48.0918,47.8807,47.9896,19000.0
2007-10-01 10:20:00,70.49,70.63,70.31,70.6,19500.0,48.0032,48.0986,47.8807,48.0781,19500.0
2007-10-01 10:25:00,70.64,70.64,70.44,70.45,18300.0,48.1054,48.1054,47.9692,47.976,18300.0
2007-10-01 10:30:00,70.48,70.52,70.32,70.44,14500.0,47.9964,48.0237,47.8875,47.9692,14500.0
2007-10-01 10:35:00,70.47,70.54,70.46,70.49,8600.0,47.9896,48.0373,47.9828,48.0032,8600.0
2007-10-01 10:40:00,70.52,70.52,70.48,70.48,8000.0,48.0237,48.0237,47.9964,47.9964,8000.0
2007-10-01 10:45:00,70.48,70.56,70.48,70.53,7800.0,47.9964,48.0509,47.9964,48.0305,7800.0
2007-10-01 10:50:00,70.54,70.55,70.47,70.48,4800.0,48.0373,48.0441,47.9896,47.9964,4800.0
2007-10-01 10:55:00,70.49,70.53,70.4,70.4,13400.0,48.0032,48.0305,47.9419,47.9419,13400.0
2007-10-01 11:00:00,70.41,70.45,70.25,70.27,9800.0,47.9488,47.976,47.8398,47.8534,9800.0
2007-10-01 11:05:00,70.29,70.38,70.23,70.38,8000.0,47.867,47.9283,47.8262,47.9283,8000.0
2007-10-01 11:10:00,70.36,70.39,70.34,70.37,9100.0,47.9147,47.9351,47.9011,47.9215,9100.0
2007-10-01 11:15:00,70.35,70.45,70.27,70.39,17600.0,47.9079,47.976,47.8534,47.9351,17600.0
2007-10-01 11:20:00,70.42,70.48,70.4,70.48,5900.0,47.9556,47.9964,47.9419,47.9964,5900.0
2007-10-01 11:25:00,70.49,70.49,70.22,70.24,11000.0,48.0032,48.0032,47.8194,47.833,11000.0
2007-10-01 11:30:00,70.24,70.33,70.0,70.04,19100.0,47.833,47.8943,47.6696,47.6968,19100.0
2007-10-01 11:35:00,70.0,70.04,69.89,69.89,11400.0,47.6696,47.6968,47.5946,47.5946,11400.0
2007-10-01 11:40:00,69.91,70.06,69.9,70.02,8300.0,47.6083,47.7104,47.6015,47.6832,8300.0
2007-10-01 11:45:00,70.02,70.17,70.02,70.09,6900.0,47.6832,47.7853,47.6832,47.7308,6900.0
2007-10-01 11:50:00,70.1,70.35,70.09,70.29,11400.0,47.7377,47.9079,47.7308,47.867,11400.0
2007-10-01 11:55:00,70.31,70.35,70.19,70.35,9100.0,47.8807,47.9079,47.7989,47.9079,9100.0
2007-10-01 12:00:00,70.35,70.45,70.3,70.43,19000.0,47.9079,47.976,47.8738,47.9624,19000.0
2007-10-01 12:05:00,70.43,70.54,70.43,70.48,8200.0,47.9624,48.0373,47.9624,47.9964,8200.0
2007-10-01 12:10:00,70.52,70.64,70.47,70.59,6000.0,48.0237,48.1054,47.9896,48.0713,6000.0
2007-10-01 12:15:00,70.59,70.66,70.46,70.48,15900.0,48.0713,48.119,47.9828,47.9964,15900.0
2007-10-01 12:20:00,70.55,70.79,70.55,70.73,4800.0,48.0441,48.2075,48.0441,48.1667,4800.0
2007-10-01 12:25:00,70.72,70.8,70.72,70.78,5400.0,48.1599,48.2143,48.1599,48.2007,5400.0
2007-10-01 12:30:00,70.76,70.8,70.75,70.78,8700.0,48.1871,48.2143,48.1803,48.2007,8700.0
2007-10-01 12:35:00,70.76,70.79,70.67,70.69,7700.0,48.1871,48.2075,48.1258,48.1394,7700.0
2007-10-01 12:40:00,70.67,70.69,70.58,70.58,8700.0,48.1258,48.1394,48.0645,48.0645,8700.0
2007-10-01 12:45:00,70.53,70.56,70.38,70.38,8700.0,48.0305,48.0509,47.9283,47.9283,8700.0
2007-10-01 12:50:00,70.36,70.36,70.16,70.28,17100.0,47.9147,47.9147,47.7785,47.8602,17100.0
2007-10-01 12:55:00,70.29,70.34,70.22,70.23,8500.0,47.867,47.9011,47.8194,47.8262,8500.0
2007-10-01 13:00:00,70.25,70.39,70.25,70.38,3600.0,47.8398,47.9351,47.8398,47.9283,3600.0
2007-10-01 13:05:00,70.39,70.52,70.38,70.49,4500.0,47.9351,48.0237,47.9283,48.0032,4500.0
2007-10-01 13:10:00,70.48,70.66,70.47,70.66,6800.0,47.9964,48.119,47.9896,48.119,6800.0
2007-10-01 13:15:00,70.65,70.7,70.6,70.66,6300.0,48.1122,48.1462,48.0781,48.119,6300.0
2007-10-01 13:20:00,70.65,70.73,70.62,70.73,5700.0,48.1122,48.1667,48.0918,48.1667,5700.0
2007-10-01 13:25:00,70.76,70.85,70.74,70.79,10800.0,48.1871,48.2484,48.1735,48.2075,10800.0
2007-10-01 13:30:00,70.81,70.85,70.79,70.81,3400.0,48.2212,48.2484,48.2075,48.2212,3400.0
2007-10-01 13:35:00,70.81,70.9,70.73,70.76,24000.0,48.2212,48.2824,48.1667,48.1871,24000.0
2007-10-01 13:40:00,70.75,70.85,70.69,70.73,11800.0,48.1803,48.2484,48.1394,48.1667,11800.0
2007-10-01 13:45:00,70.73,70.74,70.68,70.73,3200.0,48.1667,48.1735,48.1326,48.1667,3200.0
2007-10-01 13:50:00,70.74,70.76,70.64,70.66,4600.0,48.1735,48.1871,48.1054,48.119,4600.0
2007-10-01 13:55:00,70.67,70.74,70.67,70.71,4400.0,48.1258,48.1735,48.1258,48.1531,4400.0
2007-10-01 14:00:00,70.73,70.76,70.67,70.67,16700.0,48.1667,48.1871,48.1258,48.1258,16700.0
2007-10-01 14:05:00,70.67,70.81,70.58,70.81,14300.0,48.1258,48.2212,48.0645,48.2212,14300.0
2007-10-01 14:10:00,70.8,70.84,70.74,70.77,5000.0,48.2143,48.2416,48.1735,48.1939,5000.0
2007-10-01 14:15:00,70.76,70.78,70.75,70.77,4100.0,48.1871,48.2007,48.1803,48.1939,4100.0
2007-10-01 14:20:00,70.76,70.79,70.69,70.71,7800.0,48.1871,48.2075,48.1394,48.1531,7800.0
2007-10-01 14:25:00,70.71,70.75,70.69,70.7,6800.0,48.1531,48.1803,48.1394,48.1462,6800.0
2007-10-01 14:30:00,70.7,70.81,70.7,70.71,10800.0,48.1462,48.2212,48.1462,48.1531,10800.0
2007-10-01 14:35:00,70.72,70.83,70.7,70.79,6200.0,48.1599,48.2348,48.1462,48.2075,6200.0
2007-10-01 14:40:00,70.82,70.9,70.72,70.72,17200.0,48.228,48.2824,48.1599,48.1599,17200.0
2007-10-01 14:45:00,70.74,70.8,70.63,70.78,6500.0,48.1735,48.2143,48.0986,48.2007,6500.0
2007-10-01 14:50:00,70.83,70.88,70.81,70.83,4800.0,48.2348,48.2688,48.2212,48.2348,4800.0
2007-10-01 14:55:00,70.83,70.89,70.81,70.84,5000.0,48.2348,48.2756,48.2212,48.2416,5000.0
2007-10-01 15:00:00,70.87,70.96,70.87,70.91,7700.0,48.262,48.3233,48.262,48.2893,7700.0
2007-10-01 15:05:00,70.93,70.95,70.8,70.88,7300.0,48.3029,48.3165,48.2143,48.2688,7300.0
2007-10-01 15:10:00,70.9,70.93,70.88,70.91,5900.0,48.2824,48.3029,48.2688,48.2893,5900.0
2007-10-01 15:15:00,70.9,70.92,70.84,70.84,8300.0,48.2824,48.2961,48.2416,48.2416,8300.0
2007-10-01 15:20:00,70.85,70.92,70.84,70.86,5000.0,48.2484,48.2961,48.2416,48.2552,5000.0
2007-10-01 15:25:00,70.88,70.96,70.86,70.96,8700.0,48.2688,48.3233,48.2552,48.3233,8700.0
2007-10-01 15:30:00,70.95,70.95,70.83,70.84,19200.0,48.3165,48.3165,48.2348,48.2416,19200.0
2007-10-01 15:35:00,70.84,70.85,70.72,70.76,27000.0,48.2416,48.2484,48.1599,48.1871,27000.0
2007-10-01 15:40:00,70.74,70.76,70.62,70.65,14700.0,48.1735,48.1871,48.0918,48.1122,14700.0
2007-10-01 15:45:00,70.65,70.85,70.65,70.85,18700.0,48.1122,48.2484,48.1122,48.2484,18700.0
2007-10-01 15:50:00,70.85,70.97,70.84,70.92,17600.0,48.2484,48.3301,48.2416,48.2961,17600.0
2007-10-01 15:55:00,70.91,70.98,70.86,70.95,32400.0,48.2893,48.3369,48.2552,48.3165,32400.0
2007-10-02 09:30:00,71.18,71.22,71.12,71.17,11000.0,48.4731,48.5004,48.4323,48.4663,11000.0
2007-10-02 09:35:00,71.17,71.32,70.99,71.26,21000.0,48.4663,48.5685,48.3437,48.5276,21000.0
2007-10-02 09:40:00,71.3,71.3,71.11,71.16,11700.0,48.5548,48.5548,48.4255,48.4595,11700.0
2007-10-02 09:45:00,71.18,71.2,71.03,71.03,5400.0,48.4731,48.4867,48.371,48.371,5400.0
2007-10-02 09:50:00,71.04,71.17,70.91,71.12,11100.0,48.3778,48.4663,48.2893,48.4323,11100.0
2007-10-02 09:55:00,71.1,71.13,71.03,71.03,5800.0,48.4186,48.4391,48.371,48.371,5800.0
2007-10-02 10:00:00,71.06,71.06,70.79,70.91,8000.0,48.3914,48.3914,48.2075,48.2893,8000.0
2007-10-02 10:05:00,70.92,71.19,70.89,71.16,5300.0,48.2961,48.4799,48.2756,48.4595,5300.0
2007-10-02 10:10:00,71.16,71.24,71.1,71.24,6300.0,48.4595,48.514,48.4186,48.514,6300.0
2007-10-02 10:15:00,71.24,71.25,71.19,71.19,12200.0,48.514,48.5208,48.4799,48.4799,12200.0
2007-10-02 10:20:00,71.19,71.19,70.9,70.92,10600.0,48.4799,48.4799,48.2824,48.2961,10600.0
2007-10-02 10:25:00,70.9,70.91,70.82,70.85,4600.0,48.2824,48.2893,48.228,48.2484,4600.0
2007-10-02 10:30:00,70.81,70.83,70.67,70.71,10500.0,48.2212,48.2348,48.1258,48.1531,10500.0
2007-10-02 10:35:00,70.71,70.71,70.52,70.56,12500.0,48.1531,48.1531,48.0237,48.0509,12500.0
2007-10-02 10:40:00,70.58,70.58,70.44,70.46,9300.0,48.0645,48.0645,47.9692,47.9828,9300.0
2007-10-02 10:45:00,70.44,70.66,70.43,70.6,8000.0,47.9692,48.119,47.9624,48.0781,8000.0
2007-10-02 10:50:00,70.57,70.83,70.57,70.76,8400.0,48.0577,48.2348,48.0577,48.1871,8400.0
2007-10-02 10:55:00,70.76,70.93,70.76,70.93,8200.0,48.1871,48.3029,48.1871,48.3029,8200.0
2007-10-02 11:00:00,70.9,70.92,70.75,70.79,7200.0,48.2824,48.2961,48.1803,48.2075,7200.0
2007-10-02 11:05:00,70.81,70.81,70.65,70.67,7300.0,48.2212,48.2212,48.1122,48.1258,7300.0
2007-10-02 11:10:00,70.66,70.85,70.66,70.75,8400.0,48.119,48.2484,48.119,48.1803,8400.0
2007-10-02 11:15:00,70.78,70.86,70.78,70.86,5100.0,48.2007,48.2552,48.2007,48.2552,5100.0
2007-10-02 11:20:00,70.86,71.07,70.86,70.96,7100.0,48.2552,48.3982,48.2552,48.3233,7100.0
2007-10-02 11:25:00,70.98,71.06,70.98,71.06,6100.0,48.3369,48.3914,48.3369,48.3914,6100.0
2007-10-02 11:30:00,71.04,71.04,70.99,71.03,6100.0,48.3778,48.3778,48.3437,48.371,6100.0
2007-10-02 11:35:00,71.03,71.03,70.93,70.96,9400.0,48.371,48.371,48.3029,48.3233,9400.0
2007-10-02 11:40:00,70.97,71.07,70.95,71.04,13400.0,48.3301,48.3982,48.3165,48.3778,13400.0
2007-10-02 11:45:00,71.05,71.06,70.99,70.99,7400.0,48.3846,48.3914,48.3437,48.3437,7400.0
2007-10-02 11:50:00,70.96,70.97,70.93,70.93,4200.0,48.3233,48.3301,48.3029,48.3029,4200.0
2007-10-02 11:55:00,70.93,71.02,70.93,71.01,7600.0,48.3029,48.3642,48.3029,48.3574,7600.0
2007-10-02 12:00:00,71.01,71.05,70.92,70.96,6000.0,48.3574,48.3846,48.2961,48.3233,6000.0
2007-10-02 12:05:00,70.97,71.05,70.92,70.92,11400.0,48.3301,48.3846,48.2961,48.2961,11400.0
2007-10-02 12:10:00,70.91,71.01,70.91,70.97,8000.0,48.2893,48.3574,48.2893,48.3301,8000.0
2007-10-02 12:15:00,70.93,71.02,70.93,70.97,4600.0,48.3029,48.3642,48.3029,48.3301,4600.0
2007-10-02 12:20:00,70.97,71.02,70.97,71.0,5500.0,48.3301,48.3642,48.3301,48.3505,5500.0
2007-10-02 12:25:00,70.95,71.0,70.94,71.0,4700.0,48.3165,48.3505,48.3097,48.3505,4700.0
2007-10-02 12:30:00,71.0,71.0,70.92,70.95,13500.0,48.3505,48.3505,48.2961,48.3165,13500.0
2007-10-02 12:35:00,70.95,70.99,70.94,70.97,3500.0,48.3165,48.3437,48.3097,48.3301,3500.0
2007-10-02 12:40:00,70.96,71.03,70.91,70.98,17900.0,48.3233,48.371,48.2893,48.3369,17900.0
2007-10-02 12:45:00,70.97,71.02,70.96,71.01,5000.0,48.3301,48.3642,48.3233,48.3574,5000.0
2007-10-02 12:50:00,71.01,71.07,70.83,70.89,8200.0,48.3574,48.3982,48.2348,48.2756,8200.0
2007-10-02 12:55:00,70.9,71.0,70.9,71.0,5100.0,48.2824,48.3505,48.2824,48.3505,5100.0
2007-10-02 13:00:00,70.99,71.0,70.95,70.95,4200.0,48.3437,48.3505,48.3165,48.3165,4200.0
2007-10-02 13:05:00,70.96,71.0,70.93,71.0,6900.0,48.3233,48.3505,48.3029,48.3505,6900.0
2007-10-02 13:10:00,70.98,71.0,70.96,71.0,6500.0,48.3369,48.3505,48.3233,48.3505,6500.0
2007-10-02 13:15:00,70.99,71.0,70.93,70.93,5600.0,48.3437,48.3505,48.3029,48.3029,5600.0
2007-10-02 13:20:00,70.95,70.95,70.92,70.93,5300.0,48.3165,48.3165,48.2961,48.3029,5300.0
2007-10-02 13:25:00,70.92,70.93,70.9,70.92,9500.0,48.2961,48.3029,48.2824,48.2961,9500.0
2007-10-02 13:30:00,70.93,71.0,70.93,70.98,4200.0,48.3029,48.3505,48.3029,48.3369,4200.0
2007-10-02 13:35:00,70.96,70.99,70.87,70.91,15800.0,48.3233,48.3437,48.262,48.2893,15800.0
2007-10-02 13:40:00,70.92,70.97,70.89,70.92,45200.0,48.2961,48.3301,48.2756,48.2961,45200.0
2007-10-02 13:45:00,70.92,70.92,70.87,70.9,11700.0,48.2961,48.2961,48.262,48.2824,11700.0
2007-10-02 13:50:00,70.9,70.95,70.87,70.94,10600.0,48.2824,48.3165,48.262,48.3097,10600.0
2007-10-02 13:55:00,70.95,70.98,70.89,70.9,14900.0,48.3165,48.3369,48.2756,48.2824,14900.0
2007-10-02 14:00:00,70.91,70.92,70.79,70.82,11100.0,48.2893,48.2961,48.2075,48.228,11100.0
2007-10-02 14:05:00,70.81,70.86,70.81,70.83,7400.0,48.2212,48.2552,48.2212,48.2348,7400.0
2007-10-02 14:10:00,70.84,70.95,70.83,70.95,11300.0,48.2416,48.3165,48.2348,48.3165,11300.0
2007-10-02 14:15:00,70.95,70.95,70.89,70.94,6900.0,48.3165,48.3165,48.2756,48.3097,6900.0
2007-10-02 14:20:00,70.94,70.94,70.9,70.93,4300.0,48.3097,48.3097,48.2824,48.3029,4300.0
2007-10-02 14:25:00,70.93,70.95,70.93,70.95,4100.0,48.3029,48.3165,48.3029,48.3165,4100.0
2007-10-02 14:30:00,70.95,70.95,70.92,70.93,17300.0,48.3165,48.3165,48.2961,48.3029,17300.0
2007-10-02 14:35:00,70.93,71.03,70.93,71.01,6600.0,48.3029,48.371,48.3029,48.3574,6600.0
2007-10-02 14:40:00,71.01,71.08,70.97,71.04,7300.0,48.3574,48.405,48.3301,48.3778,7300.0
2007-10-02 14:45:00,71.04,71.18,71.04,71.17,7400.0,48.3778,48.4731,48.3778,48.4663,7400.0
2007-10-02 14:50:00,71.16,71.2,71.15,71.19,5000.0,48.4595,48.4867,48.4527,48.4799,5000.0
2007-10-02 14:55:00,71.18,71.21,71.17,71.19,5600.0,48.4731,48.4936,48.4663,48.4799,5600.0
2007-10-02 15:00:00,71.18,71.19,71.09,71.1,5500.0,48.4731,48.4799,48.4118,48.4186,5500.0
2007-10-02 15:05:00,71.11,71.17,71.09,71.17,7700.0,48.4255,48.4663,48.4118,48.4663,7700.0
2007-10-02 15:10:00,71.16,71.21,71.08,71.08,9100.0,48.4595,48.4936,48.405,48.405,9100.0
2007-10-02 15:15:00,71.1,71.19,71.1,71.15,8000.0,48.4186,48.4799,48.4186,48.4527,8000.0
2007-10-02 15:20:00,71.15,71.26,71.14,71.17,10700.0,48.4527,48.5276,48.4459,48.4663,10700.0
2007-10-02 15:25:00,71.17,71.24,71.17,71.23,10100.0,48.4663,48.514,48.4663,48.5072,10100.0
2007-10-02 15:30:00,71.21,71.21,71.15,71.19,11400.0,48.4936,48.4936,48.4527,48.4799,11400.0
2007-10-02 15:35:00,71.2,71.25,71.18,71.18,18200.0,48.4867,48.5208,48.4731,48.4731,18200.0
2007-10-02 15:40:00,71.18,71.33,71.18,71.32,10800.0,48.4731,48.5753,48.4731,48.5685,10800.0
2007-10-02 15:45:00,71.31,71.37,71.31,71.35,9900.0,48.5617,48.6025,48.5617,48.5889,9900.0
2007-10-02 15:50:00,71.36,71.38,71.3,71.32,16300.0,48.5957,48.6093,48.5548,48.5685,16300.0
2007-10-02 15:55:00,71.31,71.35,71.26,71.26,23000.0,48.5617,48.5889,48.5276,48.5276,23000.0
2007-10-03 09:30:00,71.38,71.38,71.06,71.09,21000.0,48.6093,48.6093,48.3914,48.4118,21000.0
2007-10-03 09:35:00,71.19,71.2,70.81,70.89,9200.0,48.4799,48.4867,48.2212,48.2756,9200.0
2007-10-03 09:40:00,70.88,71.12,70.72,70.84,14100.0,48.2688,48.4323,48.1599,48.2416,14100.0
2007-10-03 09:45:00,70.84,70.89,70.77,70.84,9400.0,48.2416,48.2756,48.1939,48.2416,9400.0
2007-10-03 09:50:00,70.84,70.87,70.79,70.82,18900.0,48.2416,48.262,48.2075,48.228,18900.0
2007-10-03 09:55:00,70.82,70.83,70.77,70.81,10100.0,48.228,48.2348,48.1939,48.2212,10100.0
2007-10-03 10:00:00,70.81,70.9,70.64,70.69,19700.0,48.2212,48.2824,48.1054,48.1394,19700.0
2007-10-03 10:05:00,70.65,70.9,70.64,70.88,5300.0,48.1122,48.2824,48.1054,48.2688,5300.0
2007-10-03 10:10:00,70.88,70.89,70.79,70.88,10600.0,48.2688,48.2756,48.2075,48.2688,10600.0
2007-10-03 10:15:00,70.88,70.89,70.79,70.85,14500.0,48.2688,48.2756,48.2075,48.2484,14500.0
2007-10-03 10:20:00,70.85,70.9,70.74,70.8,19000.0,48.2484,48.2824,48.1735,48.2143,19000.0
2007-10-03 10:25:00,70.8,70.89,70.76,70.85,9000.0,48.2143,48.2756,48.1871,48.2484,9000.0
2007-10-03 10:30:00,70.86,70.9,70.77,70.88,13800.0,48.2552,48.2824,48.1939,48.2688,13800.0
2007-10-03 10:35:00,70.88,70.88,70.76,70.76,5300.0,48.2688,48.2688,48.1871,48.1871,5300.0
2007-10-03 10:40:00,70.74,70.81,70.71,70.72,7400.0,48.1735,48.2212,48.1531,48.1599,7400.0
2007-10-03 10:45:00,70.7,70.72,70.66,70.72,4900.0,48.1462,48.1599,48.119,48.1599,4900.0
2007-10-03 10:50:00,70.74,70.9,70.74,70.88,15500.0,48.1735,48.2824,48.1735,48.2688,15500.0
2007-10-03 10:55:00,70.87,70.9,70.82,70.89,15100.0,48.262,48.2824,48.228,48.2756,15100.0
2007-10-03 11:00:00,70.88,70.89,70.78,70.85,9300.0,48.2688,48.2756,48.2007,48.2484,9300.0
2007-10-03 11:05:00,70.85,70.89,70.83,70.83,6200.0,48.2484,48.2756,48.2348,48.2348,6200.0
2007-10-03 11:10:00,70.84,70.89,70.83,70.86,9000.0,48.2416,48.2756,48.2348,48.2552,9000.0
2007-10-03 11:15:00,70.86,70.9,70.86,70.9,6900.0,48.2552,48.2824,48.2552,48.2824,6900.0
2007-10-03 11:20:00,70.9,70.9,70.86,70.89,21700.0,48.2824,48.2824,48.2552,48.2756,21700.0
2007-10-03 11:25:00,70.9,70.95,70.84,70.86,9600.0,48.2824,48.3165,48.2416,48.2552,9600.0
2007-10-03 11:30:00,70.9,70.9,70.76,70.79,9100.0,48.2824,48.2824,48.1871,48.2075,9100.0
2007-10-03 11:35:00,70.79,70.85,70.78,70.83,5200.0,48.2075,48.2484,48.2007,48.2348,5200.0
2007-10-03 11:40:00,70.85,70.88,70.7,70.77,11100.0,48.2484,48.2688,48.1462,48.1939,11100.0
2007-10-03 11:45:00,70.77,70.83,70.71,70.83,6700.0,48.1939,48.2348,48.1531,48.2348,6700.0
2007-10-03 11:50:00,70.84,70.96,70.84,70.87,10200.0,48.2416,48.3233,48.2416,48.262,10200.0
2007-10-03 11:55:00,70.87,70.92,70.85,70.88,3700.0,48.262,48.2961,48.2484,48.2688,3700.0
2007-10-03 12:00:00,70.89,70.94,70.86,70.91,6600.0,48.2756,48.3097,48.2552,48.2893,6600.0
2007-10-03 12:05:00,70.91,70.94,70.83,70.83,6700.0,48.2893,48.3097,48.2348,48.2348,6700.0
2007-10-03 12:10:00,70.83,70.86,70.8,70.8,2800.0,48.2348,48.2552,48.2143,48.2143,2800.0
2007-10-03 12:15:00,70.76,70.8,70.76,70.78,3600.0,48.1871,48.2143,48.1871,48.2007,3600.0
2007-10-03 12:20:00,70.78,70.83,70.73,70.73,6600.0,48.2007,48.2348,48.1667,48.1667,6600.0
2007-10-03 12:25:00,70.73,70.79,70.73,70.74,3600.0,48.1667,48.2075,48.1667,48.1735,3600.0
2007-10-03 12:30:00,70.76,70.84,70.76,70.78,7800.0,48.1871,48.2416,48.1871,48.2007,7800.0
2007-10-03 12:35:00,70.76,70.83,70.75,70.82,5400.0,48.1871,48.2348,48.1803,48.228,5400.0
2007-10-03 12:40:00,70.87,70.88,70.76,70.77,10100.0,48.262,48.2688,48.1871,48.1939,10100.0
2007-10-03 12:45:00,70.77,70.78,70.66,70.66,4500.0,48.1939,48.2007,48.119,48.119,4500.0
2007-10-03 12:50:00,70.65,70.73,70.64,70.72,5300.0,48.1122,48.1667,48.1054,48.1599,5300.0
2007-10-03 12:55:00,70.73,70.77,70.73,70.77,1700.0,48.1667,48.1939,48.1667,48.1939,1700.0
2007-10-03 13:00:00,70.78,70.83,70.76,70.76,6800.0,48.2007,48.2348,48.1871,48.1871,6800.0
2007-10-03 13:05:00,70.76,70.76,70.52,70.52,8500.0,48.1871,48.1871,48.0237,48.0237,8500.0
2007-10-03 13:10:00,70.52,70.54,70.41,70.41,10400.0,48.0237,48.0373,47.9488,47.9488,10400.0
2007-10-03 13:15:00,70.42,70.53,70.4,70.5,4400.0,47.9556,48.0305,47.9419,48.01,4400.0
2007-10-03 13:20:00,70.5,70.52,70.41,70.46,8400.0,48.01,48.0237,47.9488,47.9828,8400.0
2007-10-03 13:25:00,70.46,70.49,70.44,70.46,2600.0,47.9828,48.0032,47.9692,47.9828,2600.0
2007-10-03 13:30:00,70.47,70.55,70.47,70.52,3600.0,47.9896,48.0441,47.9896,48.0237,3600.0
2007-10-03 13:35:00,70.52,70.53,70.44,70.47,4200.0,48.0237,48.0305,47.9692,47.9896,4200.0
2007-10-03 13:40:00,70.48,70.5,70.31,70.32,8700.0,47.9964,48.01,47.8807,47.8875,8700.0
2007-10-03 13:45:00,70.32,70.41,70.25,70.4,10100.0,47.8875,47.9488,47.8398,47.9419,10100.0
2007-10-03 13:50:00,70.42,70.43,70.26,70.26,6500.0,47.9556,47.9624,47.8466,47.8466,6500.0
2007-10-03 13:55:00,70.28,70.28,70.2,70.25,4700.0,47.8602,47.8602,47.8058,47.8398,4700.0
2007-10-03 14:00:00,70.25,70.28,70.17,70.2,8200.0,47.8398,47.8602,47.7853,47.8058,8200.0
2007-10-03 14:05:00,70.18,70.21,70.09,70.15,5200.0,47.7921,47.8126,47.7308,47.7717,5200.0
2007-10-03 14:10:00,70.14,70.2,70.1,70.2,6200.0,47.7649,47.8058,47.7377,47.8058,6200.0
2007-10-03 14:15:00,70.21,70.27,70.19,70.25,4200.0,47.8126,47.8534,47.7989,47.8398,4200.0
2007-10-03 14:20:00,70.23,70.28,70.2,70.28,3300.0,47.8262,47.8602,47.8058,47.8602,3300.0
2007-10-03 14:25:00,70.26,70.31,70.22,70.28,8600.0,47.8466,47.8807,47.8194,47.8602,8600.0
2007-10-03 14:30:00,70.26,70.29,70.21,70.22,6800.0,47.8466,47.867,47.8126,47.8194,6800.0
2007-10-03 14:35:00,70.21,70.27,70.15,70.24,4400.0,47.8126,47.8534,47.7717,47.833,4400.0
2007-10-03 14:40:00,70.24,70.25,70.19,70.25,2900.0,47.833,47.8398,47.7989,47.8398,2900.0
2007-10-03 14:45:00,70.23,70.23,70.11,70.13,5200.0,47.8262,47.8262,47.7445,47.7581,5200.0
2007-10-03 14:50:00,70.11,70.17,70.11,70.15,4400.0,47.7445,47.7853,47.7445,47.7717,4400.0
2007-10-03 14:55:00,70.17,70.26,70.15,70.24,5600.0,47.7853,47.8466,47.7717,47.833,5600.0
2007-10-03 15:00:00,70.26,70.27,70.13,70.2,6300.0,47.8466,47.8534,47.7581,47.8058,6300.0
2007-10-03 15:05:00,70.21,70.33,70.19,70.31,8700.0,47.8126,47.8943,47.7989,47.8807,8700.0
2007-10-03 15:10:00,70.33,70.4,70.32,70.4,4200.0,47.8943,47.9419,47.8875,47.9419,4200.0
2007-10-03 15:15:00,70.41,70.5,70.41,70.41,5700.0,47.9488,48.01,47.9488,47.9488,5700.0
2007-10-03 15:20:00,70.45,70.45,70.35,70.38,5900.0,47.976,47.976,47.9079,47.9283,5900.0
2007-10-03 15:25:00,70.39,70.41,70.35,70.36,5500.0,47.9351,47.9488,47.9079,47.9147,5500.0
2007-10-03 15:30:00,70.36,70.37,70.3,70.33,8400.0,47.9147,47.9215,47.8738,47.8943,8400.0
2007-10-03 15:35:00,70.31,70.43,70.24,70.27,17900.0,47.8807,47.9624,47.833,47.8534,17900.0
2007-10-03 15:40:00,70.27,70.29,70.15,70.16,12100.0,47.8534,47.867,47.7717,47.7785,12100.0
2007-10-03 15:45:00,70.17,70.32,70.15,70.3,16300.0,47.7853,47.8875,47.7717,47.8738,16300.0
2007-10-03 15:50:00,70.31,70.35,70.25,70.29,12500.0,47.8807,47.9079,47.8398,47.867,12500.0
2007-10-03 15:55:00,70.29,70.39,70.24,70.37,24900.0,47.867,47.9351,47.833,47.9215,24900.0
2007-10-04 09:30:00,70.44,70.61,70.39,70.42,12600.0,47.9692,48.085,47.9351,47.9556,12600.0
2007-10-04 09:35:00,70.4,70.44,70.29,70.38,4400.0,47.9419,47.9692,47.867,47.9283,4400.0
2007-10-04 09:40:00,70.38,70.38,70.09,70.14,16800.0,47.9283,47.9283,47.7308,47.7649,16800.0
2007-10-04 09:45:00,70.12,70.13,69.85,69.95,14300.0,47.7513,47.7581,47.5674,47.6355,14300.0
2007-10-04 09:50:00,69.92,70.0,69.82,69.86,8000.0,47.6151,47.6696,47.547,47.5742,8000.0
2007-10-04 09:55:00,69.82,69.83,69.72,69.82,8600.0,47.547,47.5538,47.4789,47.547,8600.0
2007-10-04 10:00:00,69.81,69.83,69.65,69.78,10900.0,47.5402,47.5538,47.4312,47.5197,10900.0
2007-10-04 10:05:00,69.74,69.77,69.65,69.65,10300.0,47.4925,47.5129,47.4312,47.4312,10300.0
2007-10-04 10:10:00,69.66,69.81,69.66,69.8,13300.0,47.438,47.5402,47.438,47.5334,13300.0
2007-10-04 10:15:00,69.82,69.87,69.69,69.71,10700.0,47.547,47.581,47.4584,47.4721,10700.0
2007-10-04 10:20:00,69.7,69.74,69.63,69.64,7600.0,47.4653,47.4925,47.4176,47.4244,7600.0
2007-10-04 10:25:00,69.64,69.68,69.46,69.46,10700.0,47.4244,47.4516,47.3018,47.3018,10700.0
2007-10-04 10:30:00,69.49,69.7,69.46,69.7,5400.0,47.3222,47.4653,47.3018,47.4653,5400.0
2007-10-04 10:35:00,69.7,69.73,69.66,69.71,6300.0,47.4653,47.4857,47.438,47.4721,6300.0
2007-10-04 10:40:00,69.71,69.74,69.68,69.72,4500.0,47.4721,47.4925,47.4516,47.4789,4500.0
2007-10-04 10:45:00,69.74,69.78,69.7,69.74,3500.0,47.4925,47.5197,47.4653,47.4925,3500.0
2007-10-04 10:50:00,69.76,69.86,69.74,69.83,6200.0,47.5061,47.5742,47.4925,47.5538,6200.0
2007-10-04 10:55:00,69.86,69.87,69.83,69.84,3900.0,47.5742,47.581,47.5538,47.5606,3900.0
2007-10-04 11:00:00,69.84,69.9,69.84,69.9,4600.0,47.5606,47.6015,47.5606,47.6015,4600.0
2007-10-04 11:05:00,69.92,69.93,69.89,69.91,2200.0,47.6151,47.6219,47.5946,47.6083,2200.0
2007-10-04 11:10:00,69.91,69.91,69.87,69.89,4200.0,47.6083,47.6083,47.581,47.5946,4200.0
2007-10-04 11:15:00,69.88,70.04,69.88,70.04,4400.0,47.5878,47.6968,47.5878,47.6968,4400.0
2007-10-04 11:20:00,70.07,70.1,70.04,70.1,3100.0,47.7172,47.7377,47.6968,47.7377,3100.0
2007-10-04 11:25:00,70.1,70.16,70.06,70.08,5400.0,47.7377,47.7785,47.7104,47.724,5400.0
2007-10-04 11:30:00,70.06,70.13,70.04,70.13,4200.0,47.7104,47.7581,47.6968,47.7581,4200.0
2007-10-04 11:35:00,70.15,70.17,70.14,70.15,1900.0,47.7717,47.7853,47.7649,47.7717,1900.0
2007-10-04 11:40:00,70.14,70.24,70.11,70.21,8100.0,47.7649,47.833,47.7445,47.8126,8100.0
2007-10-04 11:45:00,70.22,70.23,70.15,70.15,5300.0,47.8194,47.8262,47.7717,47.7717,5300.0
2007-10-04 11:50:00,70.15,70.2,70.12,70.2,3000.0,47.7717,47.8058,47.7513,47.8058,3000.0
2007-10-04 11:55:00,70.19,70.19,70.15,70.15,1900.0,47.7989,47.7989,47.7717,47.7717,1900.0
2007-10-04 12:00:00,70.14,70.17,70.13,70.16,2800.0,47.7649,47.7853,47.7581,47.7785,2800.0
2007-10-04 12:05:00,70.16,70.19,70.15,70.18,4600.0,47.7785,47.7989,47.7717,47.7921,4600.0
2007-10-04 12:10:00,70.18,70.27,70.18,70.25,5900.0,47.7921,47.8534,47.7921,47.8398,5900.0
2007-10-04 12:15:00,70.25,70.36,70.2,70.36,12700.0,47.8398,47.9147,47.8058,47.9147,12700.0
2007-10-04 12:20:00,70.36,70.36,70.27,70.27,2400.0,47.9147,47.9147,47.8534,47.8534,2400.0
2007-10-04 12:25:00,70.27,70.27,70.22,70.22,1700.0,47.8534,47.8534,47.8194,47.8194,1700.0
2007-10-04 12:30:00,70.22,70.37,70.22,70.36,3500.0,47.8194,47.9215,47.8194,47.9147,3500.0
2007-10-04 12:35:00,70.37,70.38,70.29,70.38,2700.0,47.9215,47.9283,47.867,47.9283,2700.0
2007-10-04 12:40:00,70.39,70.39,70.31,70.32,3500.0,47.9351,47.9351,47.8807,47.8875,3500.0
2007-10-04 12:45:00,70.34,70.38,70.26,70.34,4300.0,47.9011,47.9283,47.8466,47.9011,4300.0
2007-10-04 12:50:00,70.33,70.35,70.32,70.34,2800.0,47.8943,47.9079,47.8875,47.9011,2800.0
2007-10-04 12:55:00,70.36,70.37,70.3,70.3,2400.0,47.9147,47.9215,47.8738,47.8738,2400.0
2007-10-04 13:00:00,70.29,70.29,70.12,70.12,10000.0,47.867,47.867,47.7513,47.7513,10000.0
2007-10-04 13:05:00,70.11,70.12,69.96,69.99,8300.0,47.7445,47.7513,47.6423,47.6627,8300.0
2007-10-04 13:10:00,69.98,70.03,69.98,70.02,2800.0,47.6559,47.69,47.6559,47.6832,2800.0
2007-10-04 13:15:00,69.98,70.0,69.96,69.99,1300.0,47.6559,47.6696,47.6423,47.6627,1300.0
2007-10-04 13:20:00,69.96,69.97,69.9,69.97,4300.0,47.6423,47.6491,47.6015,47.6491,4300.0
2007-10-04 13:25:00,69.98,70.0,69.97,70.0,1300.0,47.6559,47.6696,47.6491,47.6696,1300.0
2007-10-04 13:30:00,70.02,70.19,70.0,70.19,10400.0,47.6832,47.7989,47.6696,47.7989,10400.0
2007-10-04 13:35:00,70.2,70.43,70.2,70.42,16200.0,47.8058,47.9624,47.8058,47.9556,16200.0
2007-10-04 13:40:00,70.42,70.42,70.28,70.3,3900.0,47.9556,47.9556,47.8602,47.8738,3900.0
2007-10-04 13:45:00,70.34,70.34,70.31,70.34,1200.0,47.9011,47.9011,47.8807,47.9011,1200.0
2007-10-04 13:50:00,70.34,70.37,70.34,70.35,3000.0,47.9011,47.9215,47.9011,47.9079,3000.0
2007-10-04 13:55:00,70.34,70.35,70.31,70.34,5500.0,47.9011,47.9079,47.8807,47.9011,5500.0
2007-10-04 14:00:00,70.36,70.39,70.35,70.39,4200.0,47.9147,47.9351,47.9079,47.9351,4200.0
2007-10-04 14:05:00,70.41,70.43,70.37,70.43,8300.0,47.9488,47.9624,47.9215,47.9624,8300.0
2007-10-04 14:10:00,70.43,70.43,70.39,70.39,3600.0,47.9624,47.9624,47.9351,47.9351,3600.0
2007-10-04 14:15:00,70.39,70.4,70.35,70.36,4900.0,47.9351,47.9419,47.9079,47.9147,4900.0
2007-10-04 14:20:00,70.37,70.39,70.34,70.35,2600.0,47.9215,47.9351,47.9011,47.9079,2600.0
2007-10-04 14:25:00,70.35,70.38,70.31,70.36,4600.0,47.9079,47.9283,47.8807,47.9147,4600.0
2007-10-04 14:30:00,70.38,70.4,70.36,70.39,2900.0,47.9283,47.9419,47.9147,47.9351,2900.0
2007-10-04 14:35:00,70.38,70.38,70.26,70.28,11900.0,47.9283,47.9283,47.8466,47.8602,11900.0
2007-10-04 14:40:00,70.28,70.31,70.26,70.28,4300.0,47.8602,47.8807,47.8466,47.8602,4300.0
2007-10-04 14:45:00,70.28,70.32,70.25,70.3,7100.0,47.8602,47.8875,47.8398,47.8738,7100.0
2007-10-04 14:50:00,70.3,70.32,70.29,70.32,4000.0,47.8738,47.8875,47.867,47.8875,4000.0
2007-10-04 14:55:00,70.34,70.34,70.26,70.28,6200.0,47.9011,47.9011,47.8466,47.8602,6200.0
2007-10-04 15:00:00,70.26,70.27,70.22,70.23,5400.0,47.8466,47.8534,47.8194,47.8262,5400.0
2007-10-04 15:05:00,70.22,70.29,70.22,70.26,10300.0,47.8194,47.867,47.8194,47.8466,10300.0
2007-10-04 15:10:00,70.27,70.37,70.26,70.31,12600.0,47.8534,47.9215,47.8466,47.8807,12600.0
2007-10-04 15:15:00,70.3,70.31,70.26,70.29,5000.0,47.8738,47.8807,47.8466,47.867,5000.0
2007-10-04 15:20:00,70.31,70.37,70.3,70.33,4500.0,47.8807,47.9215,47.8738,47.8943,4500.0
2007-10-04 15:25:00,70.35,70.35,70.3,70.31,5500.0,47.9079,47.9079,47.8738,47.8807,5500.0
2007-10-04 15:30:00,70.31,70.47,70.31,70.47,9600.0,47.8807,47.9896,47.8807,47.9896,9600.0
2007-10-04 15:35:00,70.47,70.49,70.37,70.44,10400.0,47.9896,48.0032,47.9215,47.9692,10400.0
2007-10-04 15:40:00,70.44,70.49,70.43,70.44,6200.0,47.9692,48.0032,47.9624,47.9692,6200.0
2007-10-04 15:45:00,70.45,70.51,70.42,70.42,13000.0,47.976,48.0169,47.9556,47.9556,13000.0
2007-10-04 15:50:00,70.42,70.46,70.41,70.45,12000.0,47.9556,47.9828,47.9488,47.976,12000.0
2007-10-04 15:55:00,70.46,70.54,70.43,70.52,24500.0,47.9828,48.0373,47.9624,48.0237,24500.0
2007-10-05 09:30:00,70.9,71.24,70.87,70.9,11700.0,48.2824,48.514,48.262,48.2824,11700.0
2007-10-05 09:35:00,70.92,70.92,70.56,70.88,10300.0,48.2961,48.2961,48.0509,48.2688,10300.0
2007-10-05 09:40:00,70.84,71.25,70.77,71.24,17800.0,48.2416,48.5208,48.1939,48.514,17800.0
2007-10-05 09:45:00,71.25,71.74,71.22,71.66,24500.0,48.5208,48.8545,48.5004,48.8,24500.0
2007-10-05 09:50:00,71.63,71.68,71.59,71.62,6600.0,48.7796,48.8136,48.7523,48.7728,6600.0
2007-10-05 09:55:00,71.63,71.64,71.46,71.48,10200.0,48.7796,48.7864,48.6638,48.6774,10200.0
2007-10-05 10:00:00,71.48,71.49,71.36,71.42,10000.0,48.6774,48.6842,48.5957,48.6366,10000.0
2007-10-05 10:05:00,71.43,71.57,71.36,71.57,6800.0,48.6434,48.7387,48.5957,48.7387,6800.0
2007-10-05 10:10:00,71.6,71.66,71.57,71.66,8000.0,48.7591,48.8,48.7387,48.8,8000.0
2007-10-05 10:15:00,71.63,71.73,71.63,71.72,6700.0,48.7796,48.8477,48.7796,48.8409,6700.0
2007-10-05 10:20:00,71.72,71.86,71.71,71.8,9100.0,48.8409,48.9362,48.8341,48.8953,9100.0
2007-10-05 10:25:00,71.79,71.8,71.44,71.5,9300.0,48.8885,48.8953,48.6502,48.691,9300.0
2007-10-05 10:30:00,71.46,71.5,71.35,71.46,7500.0,48.6638,48.691,48.5889,48.6638,7500.0
2007-10-05 10:35:00,71.46,71.48,71.43,71.46,3000.0,48.6638,48.6774,48.6434,48.6638,3000.0
2007-10-05 10:40:00,71.47,71.52,71.43,71.49,8300.0,48.6706,48.7047,48.6434,48.6842,8300.0
2007-10-05 10:45:00,71.5,71.75,71.49,71.75,7300.0,48.691,48.8613,48.6842,48.8613,7300.0
2007-10-05 10:50:00,71.73,71.76,71.64,71.66,6800.0,48.8477,48.8681,48.7864,48.8,6800.0
2007-10-05 10:55:00,71.66,71.66,71.49,71.63,5900.0,48.8,48.8,48.6842,48.7796,5900.0
2007-10-05 11:00:00,71.63,71.91,71.63,71.89,11500.0,48.7796,48.9702,48.7796,48.9566,11500.0
2007-10-05 11:05:00,71.87,71.92,71.78,71.78,5400.0,48.943,48.9771,48.8817,48.8817,5400.0
2007-10-05 11:10:00,71.78,71.81,71.72,71.72,2600.0,48.8817,48.9021,48.8409,48.8409,2600.0
2007-10-05 11:15:00,71.73,71.96,71.71,71.96,6500.0,48.8477,49.0043,48.8341,49.0043,6500.0
2007-10-05 11:20:00,71.96,72.1,71.96,72.06,10300.0,49.0043,49.0996,49.0043,49.0724,10300.0
2007-10-05 11:25:00,72.06,72.07,71.91,71.96,6100.0,49.0724,49.0792,48.9702,49.0043,6100.0
2007-10-05 11:30:00,71.95,72.16,71.95,72.16,10100.0,48.9975,49.1405,48.9975,49.1405,10100.0
2007-10-05 11:35:00,72.18,72.33,72.18,72.3,10000.0,49.1541,49.2563,49.1541,49.2358,10000.0
2007-10-05 11:40:00,72.3,72.42,72.29,72.42,6900.0,49.2358,49.3176,49.229,49.3176,6900.0
2007-10-05 11:45:00,72.41,72.44,72.32,72.34,7300.0,49.3107,49.3312,49.2495,49.2631,7300.0
2007-10-05 11:50:00,72.34,72.41,72.29,72.38,21700.0,49.2631,49.3107,49.229,49.2903,21700.0
2007-10-05 11:55:00,72.38,72.44,72.37,72.43,7600.0,49.2903,49.3312,49.2835,49.3244,7600.0
2007-10-05 12:00:00,72.44,72.44,72.32,72.32,4800.0,49.3312,49.3312,49.2495,49.2495,4800.0
2007-10-05 12:05:00,72.31,72.31,72.19,72.22,7600.0,49.2426,49.2426,49.1609,49.1814,7600.0
2007-10-05 12:10:00,72.22,72.27,72.17,72.2,7900.0,49.1814,49.2154,49.1473,49.1677,7900.0
2007-10-05 12:15:00,72.2,72.23,72.18,72.2,5200.0,49.1677,49.1882,49.1541,49.1677,5200.0
2007-10-05 12:20:00,72.2,72.2,72.05,72.09,9900.0,49.1677,49.1677,49.0656,49.0928,9900.0
2007-10-05 12:25:00,72.08,72.16,72.08,72.14,13600.0,49.086,49.1405,49.086,49.1269,13600.0
2007-10-05 12:30:00,72.15,72.26,72.14,72.25,12900.0,49.1337,49.2086,49.1269,49.2018,12900.0
2007-10-05 12:35:00,72.26,72.33,72.25,72.3,2600.0,49.2086,49.2563,49.2018,49.2358,2600.0
2007-10-05 12:40:00,72.31,72.42,72.31,72.37,6200.0,49.2426,49.3176,49.2426,49.2835,6200.0
2007-10-05 12:45:00,72.36,72.37,72.33,72.34,4400.0,49.2767,49.2835,49.2563,49.2631,4400.0
2007-10-05 12:50:00,72.35,72.35,72.32,72.32,2000.0,49.2699,49.2699,49.2495,49.2495,2000.0
2007-10-05 12:55:00,72.32,72.45,72.32,72.41,5300.0,49.2495,49.338,49.2495,49.3107,5300.0
2007-10-05 13:00:00,72.38,72.47,72.35,72.46,4200.0,49.2903,49.3516,49.2699,49.3448,4200.0
2007-10-05 13:05:00,72.47,72.47,72.4,72.44,4000.0,49.3516,49.3516,49.3039,49.3312,4000.0
2007-10-05 13:10:00,72.4,72.41,72.37,72.37,4200.0,49.3039,49.3107,49.2835,49.2835,4200.0
2007-10-05 13:15:00,72.37,72.42,72.37,72.4,4500.0,49.2835,49.3176,49.2835,49.3039,4500.0
2007-10-05 13:20:00,72.4,72.42,72.34,72.34,7100.0,49.3039,49.3176,49.2631,49.2631,7100.0
2007-10-05 13:25:00,72.35,72.47,72.35,72.47,7100.0,49.2699,49.3516,49.2699,49.3516,7100.0
2007-10-05 13:30:00,72.46,72.55,72.45,72.55,14000.0,49.3448,49.4061,49.338,49.4061,14000.0
2007-10-05 13:35:00,72.54,72.55,72.5,72.52,5900.0,49.3993,49.4061,49.372,49.3857,5900.0
2007-10-05 13:40:00,72.53,72.58,72.52,72.56,15500.0,49.3925,49.4265,49.3857,49.4129,15500.0
2007-10-05 13:45:00,72.57,72.59,72.56,72.58,8600.0,49.4197,49.4333,49.4129,49.4265,8600.0
2007-10-05 13:50:00,72.58,72.58,72.55,72.57,11000.0,49.4265,49.4265,49.4061,49.4197,11000.0
2007-10-05 13:55:00,72.59,72.62,72.55,72.57,7900.0,49.4333,49.4538,49.4061,49.4197,7900.0
2007-10-05 14:00:00,72.57,72.62,72.51,72.54,10000.0,49.4197,49.4538,49.3788,49.3993,10000.0
2007-10-05 14:05:00,72.51,72.54,72.51,72.53,2000.0,49.3788,49.3993,49.3788,49.3925,2000.0
2007-10-05 14:10:00,72.54,72.64,72.52,72.63,10700.0,49.3993,49.4674,49.3857,49.4606,10700.0
2007-10-05 14:15:00,72.63,72.66,72.6,72.66,3900.0,49.4606,49.481,49.4401,49.481,3900.0
2007-10-05 14:20:00,72.69,72.83,72.69,72.81,9200.0,49.5014,49.5968,49.5014,49.5831,9200.0
2007-10-05 14:25:00,72.82,72.85,72.82,72.84,4900.0,49.59,49.6104,49.59,49.6036,4900.0
2007-10-05 14:30:00,72.85,72.86,72.81,72.85,10600.0,49.6104,49.6172,49.5831,49.6104,10600.0
2007-10-05 14:35:00,72.86,72.94,72.85,72.94,10400.0,49.6172,49.6717,49.6104,49.6717,10400.0
2007-10-05 14:40:00,72.93,73.0,72.92,72.95,12400.0,49.6649,49.7125,49.6581,49.6785,12400.0
2007-10-05 14:45:00,72.94,72.95,72.88,72.91,8400.0,49.6717,49.6785,49.6308,49.6512,8400.0
2007-10-05 14:50:00,72.91,72.95,72.88,72.88,9800.0,49.6512,49.6785,49.6308,49.6308,9800.0
2007-10-05 14:55:00,72.89,72.97,72.87,72.97,9700.0,49.6376,49.6921,49.624,49.6921,9700.0
2007-10-05 15:00:00,72.96,72.98,72.92,72.92,10300.0,49.6853,49.6989,49.6581,49.6581,10300.0
2007-10-05 15:05:00,72.92,72.96,72.89,72.95,8300.0,49.6581,49.6853,49.6376,49.6785,8300.0
2007-10-05 15:10:00,72.95,72.97,72.85,72.85,13400.0,49.6785,49.6921,49.6104,49.6104,13400.0
2007-10-05 15:15:00,72.86,72.92,72.75,72.76,17800.0,49.6172,49.6581,49.5423,49.5491,17800.0
2007-10-05 15:20:00,72.78,72.8,72.73,72.74,5900.0,49.5627,49.5763,49.5287,49.5355,5900.0
2007-10-05 15:25:00,72.74,72.77,72.7,72.73,18100.0,49.5355,49.5559,49.5082,49.5287,18100.0
2007-10-05 15:30:00,72.72,72.74,72.59,72.6,18600.0,49.5219,49.5355,49.4333,49.4401,18600.0
2007-10-05 15:35:00,72.6,72.72,72.57,72.72,28400.0,49.4401,49.5219,49.4197,49.5219,28400.0
2007-10-05 15:40:00,72.72,72.72,72.53,72.59,29900.0,49.5219,49.5219,49.3925,49.4333,29900.0
2007-10-05 15:45:00,72.57,72.78,72.55,72.71,25800.0,49.4197,49.5627,49.4061,49.515,25800.0
2007-10-05 15:50:00,72.7,72.74,72.63,72.67,17400.0,49.5082,49.5355,49.4606,49.4878,17400.0
2007-10-05 15:55:00,72.67,72.7,72.58,72.6,48700.0,49.4878,49.5082,49.4265,49.4401,48700.0
2007-10-08 09:30:00,72.19,72.44,72.14,72.43,32700.0,49.1609,49.3312,49.1269,49.3244,32700.0
2007-10-08 09:35:00,72.43,72.45,72.22,72.43,9300.0,49.3244,49.338,49.1814,49.3244,9300.0
2007-10-08 09:40:00,72.42,72.56,72.38,72.46,16800.0,49.3176,49.4129,49.2903,49.3448,16800.0
2007-10-08 09:45:00,72.46,72.47,72.03,72.13,21900.0,49.3448,49.3516,49.052,49.1201,21900.0
2007-10-08 09:50:00,72.13,72.17,72.0,72.06,10600.0,49.1201,49.1473,49.0315,49.0724,10600.0
2007-10-08 09:55:00,72.03,72.09,71.63,71.64,16000.0,49.052,49.0928,48.7796,48.7864,16000.0
2007-10-08 10:00:00,71.64,71.87,71.63,71.87,14100.0,48.7864,48.943,48.7796,48.943,14100.0
2007-10-08 10:05:00,71.87,71.99,71.86,71.96,10300.0,48.943,49.0247,48.9362,49.0043,10300.0
2007-10-08 10:10:00,71.96,71.96,71.75,71.76,7600.0,49.0043,49.0043,48.8613,48.8681,7600.0
2007-10-08 10:15:00,71.76,71.76,71.59,71.6,11800.0,48.8681,48.8681,48.7523,48.7591,11800.0
2007-10-08 10:20:00,71.62,71.64,71.52,71.54,14800.0,48.7728,48.7864,48.7047,48.7183,14800.0
2007-10-08 10:25:00,71.57,71.64,71.54,71.59,14300.0,48.7387,48.7864,48.7183,48.7523,14300.0
2007-10-08 10:30:00,71.59,71.76,71.58,71.74,15000.0,48.7523,48.8681,48.7455,48.8545,15000.0
2007-10-08 10:35:00,71.73,71.75,71.62,71.65,11100.0,48.8477,48.8613,48.7728,48.7932,11100.0
2007-10-08 10:40:00,71.67,71.7,71.64,71.69,8600.0,48.8068,48.8272,48.7864,48.8204,8600.0
2007-10-08 10:45:00,71.69,71.82,71.66,71.82,10900.0,48.8204,48.909,48.8,48.909,10900.0
2007-10-08 10:50:00,71.82,72.1,71.81,72.07,14100.0,48.909,49.0996,48.9021,49.0792,14100.0
2007-10-08 10:55:00,72.07,72.07,71.94,71.97,9500.0,49.0792,49.0792,48.9907,49.0111,9500.0
2007-10-08 11:00:00,71.96,71.99,71.77,71.82,7900.0,49.0043,49.0247,48.8749,48.909,7900.0
2007-10-08 11:05:00,71.8,71.81,71.69,71.71,11900.0,48.8953,48.9021,48.8204,48.8341,11900.0
2007-10-08 11:10:00,71.73,71.9,71.68,71.87,7400.0,48.8477,48.9634,48.8136,48.943,7400.0
2007-10-08 11:15:00,71.89,71.89,71.81,71.85,6400.0,48.9566,48.9566,48.9021,48.9294,6400.0
2007-10-08 11:20:00,71.82,71.9,71.79,71.88,8600.0,48.909,48.9634,48.8885,48.9498,8600.0
2007-10-08 11:25:00,71.88,71.88,71.82,71.82,7900.0,48.9498,48.9498,48.909,48.909,7900.0
2007-10-08 11:30:00,71.81,71.83,71.77,71.77,7600.0,48.9021,48.9158,48.8749,48.8749,7600.0
2007-10-08 11:35:00,71.77,71.77,71.7,71.75,12500.0,48.8749,48.8749,48.8272,48.8613,12500.0
2007-10-08 11:40:00,71.74,71.76,71.71,71.71,4700.0,48.8545,48.8681,48.8341,48.8341,4700.0
2007-10-08 11:45:00,71.71,71.73,71.67,71.69,6400.0,48.8341,48.8477,48.8068,48.8204,6400.0
2007-10-08 11:50:00,71.67,71.69,71.47,71.48,16600.0,48.8068,48.8204,48.6706,48.6774,16600.0
2007-10-08 11:55:00,71.48,71.62,71.48,71.6,14100.0,48.6774,48.7728,48.6774,48.7591,14100.0
2007-10-08 12:00:00,71.61,71.63,71.44,71.47,9100.0,48.766,48.7796,48.6502,48.6706,9100.0
2007-10-08 12:05:00,71.48,71.51,71.42,71.42,4000.0,48.6774,48.6979,48.6366,48.6366,4000.0
2007-10-08 12:10:00,71.41,71.42,71.34,71.36,5900.0,48.6298,48.6366,48.5821,48.5957,5900.0
2007-10-08 12:15:00,71.35,71.47,71.34,71.47,3900.0,48.5889,48.6706,48.5821,48.6706,3900.0
2007-10-08 12:20:00,71.49,71.5,71.44,71.5,3000.0,48.6842,48.691,48.6502,48.691,3000.0
2007-10-08 12:25:00,71.5,71.5,71.44,71.44,5500.0,48.691,48.691,48.6502,48.6502,5500.0
2007-10-08 12:30:00,71.43,71.44,71.35,71.38,8800.0,48.6434,48.6502,48.5889,48.6093,8800.0
2007-10-08 12:35:00,71.39,71.4,71.34,71.34,2600.0,48.6161,48.6229,48.5821,48.5821,2600.0
2007-10-08 12:40:00,71.34,71.37,71.28,71.35,8300.0,48.5821,48.6025,48.5412,48.5889,8300.0
2007-10-08 12:45:00,71.36,71.36,71.32,71.34,4400.0,48.5957,48.5957,48.5685,48.5821,4400.0
2007-10-08 12:50:00,71.33,71.38,71.29,71.38,11700.0,48.5753,48.6093,48.548,48.6093,11700.0
2007-10-08 12:55:00,71.38,71.4,71.37,71.38,3300.0,48.6093,48.6229,48.6025,48.6093,3300.0
2007-10-08 13:00:00,71.39,71.39,71.34,71.36,3600.0,48.6161,48.6161,48.5821,48.5957,3600.0
2007-10-08 13:05:00,71.33,71.35,71.27,71.29,5600.0,48.5753,48.5889,48.5344,48.548,5600.0
2007-10-08 13:10:00,71.3,71.31,71.3,71.31,6200.0,48.5548,48.5617,48.5548,48.5617,6200.0
2007-10-08 13:15:00,71.31,71.34,71.3,71.33,6600.0,48.5617,48.5821,48.5548,48.5753,6600.0
2007-10-08 13:20:00,71.33,71.43,71.33,71.43,4700.0,48.5753,48.6434,48.5753,48.6434,4700.0
2007-10-08 13:25:00,71.42,71.43,71.38,71.4,3700.0,48.6366,48.6434,48.6093,48.6229,3700.0
2007-10-08 13:30:00,71.4,71.53,71.39,71.53,3800.0,48.6229,48.7115,48.6161,48.7115,3800.0
2007-10-08 13:35:00,71.53,71.53,71.46,71.47,5500.0,48.7115,48.7115,48.6638,48.6706,5500.0
2007-10-08 13:40:00,71.46,71.47,71.4,71.4,7700.0,48.6638,48.6706,48.6229,48.6229,7700.0
2007-10-08 13:45:00,71.4,71.42,71.38,71.39,9100.0,48.6229,48.6366,48.6093,48.6161,9100.0
2007-10-08 13:50:00,71.39,71.43,71.38,71.4,5900.0,48.6161,48.6434,48.6093,48.6229,5900.0
2007-10-08 13:55:00,71.41,71.43,71.38,71.43,5800.0,48.6298,48.6434,48.6093,48.6434,5800.0
2007-10-08 14:00:00,71.4,71.44,71.4,71.44,2600.0,48.6229,48.6502,48.6229,48.6502,2600.0
2007-10-08 14:05:00,71.45,71.5,71.45,71.49,4700.0,48.657,48.691,48.657,48.6842,4700.0
2007-10-08 14:10:00,71.49,71.55,71.49,71.49,8400.0,48.6842,48.7251,48.6842,48.6842,8400.0
2007-10-08 14:15:00,71.5,71.69,71.5,71.69,12000.0,48.691,48.8204,48.691,48.8204,12000.0
2007-10-08 14:20:00,71.7,71.72,71.66,71.72,4900.0,48.8272,48.8409,48.8,48.8409,4900.0
2007-10-08 14:25:00,71.74,71.78,71.71,71.78,10900.0,48.8545,48.8817,48.8341,48.8817,10900.0
2007-10-08 14:30:00,71.77,71.79,71.73,71.79,8500.0,48.8749,48.8885,48.8477,48.8885,8500.0
2007-10-08 14:35:00,71.79,71.81,71.75,71.75,11100.0,48.8885,48.9021,48.8613,48.8613,11100.0
2007-10-08 14:40:00,71.73,71.77,71.68,71.68,12800.0,48.8477,48.8749,48.8136,48.8136,12800.0
2007-10-08 14:45:00,71.67,71.7,71.66,71.69,8200.0,48.8068,48.8272,48.8,48.8204,8200.0
2007-10-08 14:50:00,71.7,71.75,71.69,71.72,4800.0,48.8272,48.8613,48.8204,48.8409,4800.0
2007-10-08 14:55:00,71.73,71.74,71.65,71.71,8800.0,48.8477,48.8545,48.7932,48.8341,8800.0
2007-10-08 15:00:00,71.7,71.7,71.63,71.63,5200.0,48.8272,48.8272,48.7796,48.7796,5200.0
2007-10-08 15:05:00,71.64,71.64,71.61,71.62,9200.0,48.7864,48.7864,48.766,48.7728,9200.0
2007-10-08 15:10:00,71.63,71.71,71.62,71.7,13500.0,48.7796,48.8341,48.7728,48.8272,13500.0
2007-10-08 15:15:00,71.7,71.78,71.7,71.77,15700.0,48.8272,48.8817,48.8272,48.8749,15700.0
2007-10-08 15:20:00,71.8,71.82,71.76,71.82,11100.0,48.8953,48.909,48.8681,48.909,11100.0
2007-10-08 15:25:00,71.83,71.84,71.72,71.74,13600.0,48.9158,48.9226,48.8409,48.8545,13600.0
2007-10-08 15:30:00,71.71,71.85,71.71,71.8,20300.0,48.8341,48.9294,48.8341,48.8953,20300.0
2007-10-08 15:35:00,71.8,71.81,71.72,71.73,11800.0,48.8953,48.9021,48.8409,48.8477,11800.0
2007-10-08 15:40:00,71.73,71.78,71.72,71.78,27600.0,48.8477,48.8817,48.8409,48.8817,27600.0
2007-10-08 15:45:00,71.78,71.85,71.77,71.8,26300.0,48.8817,48.9294,48.8749,48.8953,26300.0
2007-10-08 15:50:00,71.79,71.8,71.73,71.73,21400.0,48.8885,48.8953,48.8477,48.8477,21400.0
2007-10-08 15:55:00,71.73,71.81,71.7,71.79,39200.0,48.8477,48.9021,48.8272,48.8885,39200.0
2007-10-09 09:30:00,72.2,72.27,72.19,72.27,9200.0,49.1677,49.2154,49.1609,49.2154,9200.0
2007-10-09 09:35:00,72.31,72.4,72.22,72.31,17000.0,49.2426,49.3039,49.1814,49.2426,17000.0
2007-10-09 09:40:00,72.32,72.35,72.13,72.18,18600.0,49.2495,49.2699,49.1201,49.1541,18600.0
2007-10-09 09:45:00,72.15,72.37,72.14,72.34,18500.0,49.1337,49.2835,49.1269,49.2631,18500.0
2007-10-09 09:50:00,72.34,72.5,72.34,72.49,11600.0,49.2631,49.372,49.2631,49.3652,11600.0
2007-10-09 09:55:00,72.5,72.51,72.47,72.49,6200.0,49.372,49.3788,49.3516,49.3652,6200.0
2007-10-09 10:00:00,72.49,72.49,72.4,72.42,9800.0,49.3652,49.3652,49.3039,49.3176,9800.0
2007-10-09 10:05:00,72.41,72.45,72.36,72.44,15000.0,49.3107,49.338,49.2767,49.3312,15000.0
2007-10-09 10:10:00,72.42,72.44,72.36,72.38,28300.0,49.3176,49.3312,49.2767,49.2903,28300.0
2007-10-09 10:15:00,72.36,72.46,72.36,72.38,31700.0,49.2767,49.3448,49.2767,49.2903,31700.0
2007-10-09 10:20:00,72.38,72.38,72.27,72.27,8200.0,49.2903,49.2903,49.2154,49.2154,8200.0
2007-10-09 10:25:00,72.24,72.24,72.06,72.06,5800.0,49.195,49.195,49.0724,49.0724,5800.0
2007-10-09 10:30:00,72.06,72.07,71.95,72.06,5200.0,49.0724,49.0792,48.9975,49.0724,5200.0
2007-10-09 10:35:00,72.06,72.15,72.06,72.15,6800.0,49.0724,49.1337,49.0724,49.1337,6800.0
2007-10-09 10:40:00,72.15,72.26,72.15,72.26,3600.0,49.1337,49.2086,49.1337,49.2086,3600.0
2007-10-09 10:45:00,72.26,72.26,72.08,72.08,2800.0,49.2086,49.2086,49.086,49.086,2800.0
2007-10-09 10:50:00,72.09,72.12,72.05,72.05,3500.0,49.0928,49.1133,49.0656,49.0656,3500.0
2007-10-09 10:55:00,71.98,71.99,71.95,71.99,3000.0,49.0179,49.0247,48.9975,49.0247,3000.0
2007-10-09 11:00:00,72.02,72.08,72.02,72.07,5600.0,49.0452,49.086,49.0452,49.0792,5600.0
2007-10-09 11:05:00,72.07,72.07,72.03,72.06,4500.0,49.0792,49.0792,49.052,49.0724,4500.0
2007-10-09 11:10:00,72.05,72.07,71.94,71.94,4700.0,49.0656,49.0792,48.9907,48.9907,4700.0
2007-10-09 11:15:00,71.93,71.93,71.8,71.8,3900.0,48.9839,48.9839,48.8953,48.8953,3900.0
2007-10-09 11:20:00,71.8,71.81,71.68,71.72,6200.0,48.8953,48.9021,48.8136,48.8409,6200.0
2007-10-09 11:25:00,71.71,71.77,71.71,71.73,3700.0,48.8341,48.8749,48.8341,48.8477,3700.0
2007-10-09 11:30:00,71.73,71.76,71.71,71.75,4700.0,48.8477,48.8681,48.8341,48.8613,4700.0
2007-10-09 11:35:00,71.75,71.76,71.64,71.64,9600.0,48.8613,48.8681,48.7864,48.7864,9600.0
2007-10-09 11:40:00,71.66,71.66,71.53,71.56,9900.0,48.8,48.8,48.7115,48.7319,9900.0
2007-10-09 11:45:00,71.56,71.58,71.52,71.53,5800.0,48.7319,48.7455,48.7047,48.7115,5800.0
2007-10-09 11:50:00,71.54,71.58,71.53,71.55,3700.0,48.7183,48.7455,48.7115,48.7251,3700.0
2007-10-09 11:55:00,71.55,71.62,71.53,71.6,7700.0,48.7251,48.7728,48.7115,48.7591,7700.0
2007-10-09 12:00:00,71.6,71.62,71.54,71.56,12500.0,48.7591,48.7728,48.7183,48.7319,12500.0
2007-10-09 12:05:00,71.58,71.58,71.57,71.57,6000.0,48.7455,48.7455,48.7387,48.7387,6000.0
2007-10-09 12:10:00,71.55,71.62,71.52,71.61,5200.0,48.7251,48.7728,48.7047,48.766,5200.0
2007-10-09 12:15:00,71.62,71.62,71.59,71.61,4700.0,48.7728,48.7728,48.7523,48.766,4700.0
2007-10-09 12:20:00,71.62,71.62,71.55,71.62,7300.0,48.7728,48.7728,48.7251,48.7728,7300.0
2007-10-09 12:25:00,71.62,71.62,71.54,71.57,4800.0,48.7728,48.7728,48.7183,48.7387,4800.0
2007-10-09 12:30:00,71.58,71.61,71.58,71.6,3000.0,48.7455,48.766,48.7455,48.7591,3000.0
2007-10-09 12:35:00,71.6,71.62,71.6,71.61,900.0,48.7591,48.7728,48.7591,48.766,900.0
2007-10-09 12:40:00,71.61,71.62,71.57,71.58,3000.0,48.766,48.7728,48.7387,48.7455,3000.0
2007-10-09 12:45:00,71.61,71.67,71.58,71.67,2000.0,48.766,48.8068,48.7455,48.8068,2000.0
2007-10-09 12:50:00,71.68,71.69,71.67,71.69,2100.0,48.8136,48.8204,48.8068,48.8204,2100.0
2007-10-09 12:55:00,71.73,71.84,71.73,71.84,1000.0,48.8477,48.9226,48.8477,48.9226,1000.0
2007-10-09 13:00:00,71.85,71.85,71.78,71.81,4600.0,48.9294,48.9294,48.8817,48.9021,4600.0
2007-10-09 13:05:00,71.82,71.85,71.81,71.84,2100.0,48.909,48.9294,48.9021,48.9226,2100.0
2007-10-09 13:10:00,71.85,71.85,71.81,71.83,7300.0,48.9294,48.9294,48.9021,48.9158,7300.0
2007-10-09 13:15:00,71.83,71.85,71.83,71.85,2500.0,48.9158,48.9294,48.9158,48.9294,2500.0
2007-10-09 13:20:00,71.85,71.85,71.69,71.7,6700.0,48.9294,48.9294,48.8204,48.8272,6700.0
2007-10-09 13:25:00,71.68,71.68,71.54,71.58,3600.0,48.8136,48.8136,48.7183,48.7455,3600.0
2007-10-09 13:30:00,71.58,71.6,71.55,71.6,6000.0,48.7455,48.7591,48.7251,48.7591,6000.0
2007-10-09 13:35:00,71.59,71.59,71.56,71.58,4000.0,48.7523,48.7523,48.7319,48.7455,4000.0
2007-10-09 13:40:00,71.6,71.61,71.57,71.59,5500.0,48.7591,48.766,48.7387,48.7523,5500.0
2007-10-09 13:45:00,71.6,71.78,71.57,71.78,6500.0,48.7591,48.8817,48.7387,48.8817,6500.0
2007-10-09 13:50:00,71.8,71.85,71.8,71.85,4400.0,48.8953,48.9294,48.8953,48.9294,4400.0
2007-10-09 13:55:00,71.84,71.88,71.84,71.88,2400.0,48.9226,48.9498,48.9226,48.9498,2400.0
2007-10-09 14:00:00,71.9,72.1,71.72,72.09,17600.0,48.9634,49.0996,48.8409,49.0928,17600.0
2007-10-09 14:05:00,72.1,72.12,71.94,71.94,3800.0,49.0996,49.1133,48.9907,48.9907,3800.0
2007-10-09 14:10:00,71.9,71.95,71.86,71.95,3700.0,48.9634,48.9975,48.9362,48.9975,3700.0
2007-10-09 14:15:00,71.97,71.99,71.86,71.91,2600.0,49.0111,49.0247,48.9362,48.9702,2600.0
2007-10-09 14:20:00,71.93,71.93,71.92,71.93,3400.0,48.9839,48.9839,48.9771,48.9839,3400.0
2007-10-09 14:25:00,71.93,72.17,71.9,72.17,7800.0,48.9839,49.1473,48.9634,49.1473,7800.0
2007-10-09 14:30:00,72.21,72.3,72.21,72.28,9100.0,49.1745,49.2358,49.1745,49.2222,9100.0
2007-10-09 14:35:00,72.28,72.37,72.27,72.34,6900.0,49.2222,49.2835,49.2154,49.2631,6900.0
2007-10-09 14:40:00,72.33,72.35,72.3,72.33,2700.0,49.2563,49.2699,49.2358,49.2563,2700.0
2007-10-09 14:45:00,72.32,72.38,72.3,72.37,8000.0,49.2495,49.2903,49.2358,49.2835,8000.0
2007-10-09 14:50:00,72.35,72.37,72.29,72.32,11400.0,49.2699,49.2835,49.229,49.2495,11400.0
2007-10-09 14:55:00,72.32,72.33,72.23,72.33,5200.0,49.2495,49.2563,49.1882,49.2563,5200.0
2007-10-09 15:00:00,72.35,72.35,72.24,72.24,9800.0,49.2699,49.2699,49.195,49.195,9800.0
2007-10-09 15:05:00,72.24,72.37,72.22,72.35,7100.0,49.195,49.2835,49.1814,49.2699,7100.0
2007-10-09 15:10:00,72.37,72.41,72.33,72.33,10200.0,49.2835,49.3107,49.2563,49.2563,10200.0
2007-10-09 15:15:00,72.35,72.52,72.35,72.48,12000.0,49.2699,49.3857,49.2699,49.3584,12000.0
2007-10-09 15:20:00,72.48,72.52,72.46,72.49,8200.0,49.3584,49.3857,49.3448,49.3652,8200.0
2007-10-09 15:25:00,72.49,72.5,72.32,72.4,10000.0,49.3652,49.372,49.2495,49.3039,10000.0
2007-10-09 15:30:00,72.4,72.46,72.37,72.46,8400.0,49.3039,49.3448,49.2835,49.3448,8400.0
2007-10-09 15:35:00,72.49,72.52,72.46,72.52,10500.0,49.3652,49.3857,49.3448,49.3857,10500.0
2007-10-09 15:40:00,72.53,72.59,72.41,72.44,15000.0,49.3925,49.4333,49.3107,49.3312,15000.0
2007-10-09 15:45:00,72.45,72.52,72.44,72.47,10300.0,49.338,49.3857,49.3312,49.3516,10300.0
2007-10-09 15:50:00,72.48,72.56,72.48,72.54,8300.0,49.3584,49.4129,49.3584,49.3993,8300.0
2007-10-09 15:55:00,72.54,72.55,72.46,72.5,16700.0,49.3993,49.4061,49.3448,49.372,16700.0
2007-10-10 09:30:00,72.56,72.79,72.47,72.73,8500.0,49.4129,49.5695,49.3516,49.5287,8500.0
2007-10-10 09:35:00,72.72,73.0,72.72,73.0,13300.0,49.5219,49.7125,49.5219,49.7125,13300.0
2007-10-10 09:40:00,72.96,73.08,72.23,72.26,83600.0,49.6853,49.767,49.1882,49.2086,83600.0
2007-10-10 09:45:00,72.25,72.84,72.15,72.77,17500.0,49.2018,49.6036,49.1337,49.5559,17500.0
2007-10-10 09:50:00,72.7,72.83,72.61,72.62,10600.0,49.5082,49.5968,49.4469,49.4538,10600.0
2007-10-10 09:55:00,72.65,72.76,72.59,72.68,8100.0,49.4742,49.5491,49.4333,49.4946,8100.0
2007-10-10 10:00:00,72.68,73.0,72.68,72.89,10100.0,49.4946,49.7125,49.4946,49.6376,10100.0
2007-10-10 10:05:00,72.87,72.87,72.79,72.81,7500.0,49.624,49.624,49.5695,49.5831,7500.0
2007-10-10 10:10:00,72.81,72.82,72.75,72.8,10200.0,49.5831,49.59,49.5423,49.5763,10200.0
2007-10-10 10:15:00,72.81,72.9,72.76,72.89,5000.0,49.5831,49.6444,49.5491,49.6376,5000.0
2007-10-10 10:20:00,72.89,72.93,72.87,72.93,8200.0,49.6376,49.6649,49.624,49.6649,8200.0
2007-10-10 10:25:00,72.93,73.05,72.93,72.99,15600.0,49.6649,49.7466,49.6649,49.7057,15600.0
2007-10-10 10:30:00,72.98,73.0,72.94,72.98,8600.0,49.6989,49.7125,49.6717,49.6989,8600.0
2007-10-10 10:35:00,73.0,73.01,72.93,72.98,6000.0,49.7125,49.7193,49.6649,49.6989,6000.0
2007-10-10 10:40:00,72.93,72.94,72.8,72.9,8400.0,49.6649,49.6717,49.5763,49.6444,8400.0
2007-10-10 10:45:00,72.93,73.07,72.91,73.06,8700.0,49.6649,49.7602,49.6512,49.7534,8700.0
2007-10-10 10:50:00,73.06,73.06,73.02,73.02,6100.0,49.7534,49.7534,49.7262,49.7262,6100.0
2007-10-10 10:55:00,73.0,73.05,72.89,72.89,7000.0,49.7125,49.7466,49.6376,49.6376,7000.0
2007-10-10 11:00:00,72.87,73.05,72.86,73.05,14900.0,49.624,49.7466,49.6172,49.7466,14900.0
2007-10-10 11:05:00,73.05,73.21,72.97,73.19,16500.0,49.7466,49.8555,49.6921,49.8419,16500.0
2007-10-10 11:10:00,73.19,73.28,73.15,73.22,5400.0,49.8419,49.9032,49.8147,49.8624,5400.0
2007-10-10 11:15:00,73.21,73.26,73.21,73.23,5600.0,49.8555,49.8896,49.8555,49.8692,5600.0
2007-10-10 11:20:00,73.23,73.31,73.22,73.29,17800.0,49.8692,49.9236,49.8624,49.91,17800.0
2007-10-10 11:25:00,73.28,73.33,73.27,73.27,5800.0,49.9032,49.9373,49.8964,49.8964,5800.0
2007-10-10 11:30:00,73.31,73.31,73.25,73.29,9700.0,49.9236,49.9236,49.8828,49.91,9700.0
2007-10-10 11:35:00,73.29,73.35,73.28,73.32,17900.0,49.91,49.9509,49.9032,49.9305,17900.0
2007-10-10 11:40:00,73.33,73.36,73.23,73.3,9000.0,49.9373,49.9577,49.8692,49.9168,9000.0
2007-10-10 11:45:00,73.3,73.3,73.17,73.17,7900.0,49.9168,49.9168,49.8283,49.8283,7900.0
2007-10-10 11:50:00,73.22,73.22,73.01,73.02,8300.0,49.8624,49.8624,49.7193,49.7262,8300.0
2007-10-10 11:55:00,73.01,73.07,73.0,73.05,5700.0,49.7193,49.7602,49.7125,49.7466,5700.0
2007-10-10 12:00:00,73.07,73.27,73.02,73.07,10500.0,49.7602,49.8964,49.7262,49.7602,10500.0
2007-10-10 12:05:00,73.04,73.04,73.0,73.03,3700.0,49.7398,49.7398,49.7125,49.733,3700.0
2007-10-10 12:10:00,73.04,73.04,72.93,72.95,6400.0,49.7398,49.7398,49.6649,49.6785,6400.0
2007-10-10 12:15:00,72.94,72.95,72.82,72.83,4400.0,49.6717,49.6785,49.59,49.5968,4400.0
2007-10-10 12:20:00,72.86,72.97,72.85,72.92,11500.0,49.6172,49.6921,49.6104,49.6581,11500.0
2007-10-10 12:25:00,72.94,73.09,72.94,73.08,9500.0,49.6717,49.7738,49.6717,49.767,9500.0
2007-10-10 12:30:00,73.07,73.19,73.02,73.02,19900.0,49.7602,49.8419,49.7262,49.7262,19900.0
2007-10-10 12:35:00,73.07,73.15,73.07,73.1,12300.0,49.7602,49.8147,49.7602,49.7806,12300.0
2007-10-10 12:40:00,73.1,73.11,73.05,73.08,6700.0,49.7806,49.7874,49.7466,49.767,6700.0
2007-10-10 12:45:00,73.08,73.08,72.95,72.96,22700.0,49.767,49.767,49.6785,49.6853,22700.0
2007-10-10 12:50:00,72.96,72.98,72.87,72.96,12500.0,49.6853,49.6989,49.624,49.6853,12500.0
2007-10-10 12:55:00,72.97,72.99,72.9,72.97,16000.0,49.6921,49.7057,49.6444,49.6921,16000.0
2007-10-10 13:00:00,72.96,72.96,72.89,72.93,18300.0,49.6853,49.6853,49.6376,49.6649,18300.0
2007-10-10 13:05:00,72.91,72.92,72.73,72.74,5200.0,49.6512,49.6581,49.5287,49.5355,5200.0
2007-10-10 13:10:00,72.79,72.82,72.68,72.68,3400.0,49.5695,49.59,49.4946,49.4946,3400.0
2007-10-10 13:15:00,72.68,72.75,72.58,72.61,5500.0,49.4946,49.5423,49.4265,49.4469,5500.0
2007-10-10 13:20:00,72.57,72.61,72.52,72.52,2900.0,49.4197,49.4469,49.3857,49.3857,2900.0
2007-10-10 13:25:00,72.53,72.55,72.48,72.48,3100.0,49.3925,49.4061,49.3584,49.3584,3100.0
2007-10-10 13:30:00,72.52,72.64,72.47,72.63,3900.0,49.3857,49.4674,49.3516,49.4606,3900.0
2007-10-10 13:35:00,72.62,72.64,72.58,72.58,6100.0,49.4538,49.4674,49.4265,49.4265,6100.0
2007-10-10 13:40:00,72.57,72.64,72.54,72.63,6400.0,49.4197,49.4674,49.3993,49.4606,6400.0
2007-10-10 13:45:00,72.63,72.73,72.63,72.73,7500.0,49.4606,49.5287,49.4606,49.5287,7500.0
2007-10-10 13:50:00,72.72,72.74,72.71,72.73,2500.0,49.5219,49.5355,49.515,49.5287,2500.0
2007-10-10 13:55:00,72.72,72.75,72.7,72.72,3800.0,49.5219,49.5423,49.5082,49.5219,3800.0
2007-10-10 14:00:00,72.73,72.75,72.7,72.7,3200.0,49.5287,49.5423,49.5082,49.5082,3200.0
2007-10-10 14:05:00,72.7,72.7,72.58,72.59,6800.0,49.5082,49.5082,49.4265,49.4333,6800.0
2007-10-10 14:10:00,72.6,72.65,72.6,72.65,5800.0,49.4401,49.4742,49.4401,49.4742,5800.0
2007-10-10 14:15:00,72.65,72.72,72.63,72.69,6300.0,49.4742,49.5219,49.4606,49.5014,6300.0
2007-10-10 14:20:00,72.69,72.74,72.66,72.67,7200.0,49.5014,49.5355,49.481,49.4878,7200.0
2007-10-10 14:25:00,72.67,72.75,72.6,72.73,9600.0,49.4878,49.5423,49.4401,49.5287,9600.0
2007-10-10 14:30:00,72.73,72.82,72.73,72.82,10100.0,49.5287,49.59,49.5287,49.59,10100.0
2007-10-10 14:35:00,72.83,72.86,72.79,72.79,9900.0,49.5968,49.6172,49.5695,49.5695,9900.0
2007-10-10 14:40:00,72.8,72.92,72.79,72.89,7700.0,49.5763,49.6581,49.5695,49.6376,7700.0
2007-10-10 14:45:00,72.9,72.91,72.87,72.9,6200.0,49.6444,49.6512,49.624,49.6444,6200.0
2007-10-10 14:50:00,72.89,72.9,72.86,72.87,8900.0,49.6376,49.6444,49.6172,49.624,8900.0
2007-10-10 14:55:00,72.88,72.94,72.87,72.9,32800.0,49.6308,49.6717,49.624,49.6444,32800.0
2007-10-10 15:00:00,72.9,73.01,72.9,73.01,13700.0,49.6444,49.7193,49.6444,49.7193,13700.0
2007-10-10 15:05:00,73.01,73.13,72.97,72.98,5700.0,49.7193,49.8011,49.6921,49.6989,5700.0
2007-10-10 15:10:00,73.01,73.12,73.01,73.1,3500.0,49.7193,49.7943,49.7193,49.7806,3500.0
2007-10-10 15:15:00,73.08,73.15,73.07,73.15,6300.0,49.767,49.8147,49.7602,49.8147,6300.0
2007-10-10 15:20:00,73.15,73.28,73.15,73.2,7400.0,49.8147,49.9032,49.8147,49.8487,7400.0
2007-10-10 15:25:00,73.2,73.25,73.18,73.21,12800.0,49.8487,49.8828,49.8351,49.8555,12800.0
2007-10-10 15:30:00,73.19,73.25,73.18,73.22,16600.0,49.8419,49.8828,49.8351,49.8624,16600.0
2007-10-10 15:35:00,73.23,73.27,73.16,73.19,17400.0,49.8692,49.8964,49.8215,49.8419,17400.0
2007-10-10 15:40:00,73.19,73.19,73.13,73.16,7500.0,49.8419,49.8419,49.8011,49.8215,7500.0
2007-10-10 15:45:00,73.16,73.32,73.14,73.25,19100.0,49.8215,49.9305,49.8079,49.8828,19100.0
2007-10-10 15:50:00,73.24,73.29,73.21,73.25,30500.0,49.876,49.91,49.8555,49.8828,30500.0
2007-10-10 15:55:00,73.25,73.32,73.19,73.2,40500.0,49.8828,49.9305,49.8419,49.8487,40500.0
2007-10-11 09:30:00,73.82,73.86,73.75,73.75,10900.0,50.2709,50.2982,50.2233,50.2233,10900.0
2007-10-11 09:35:00,73.68,73.81,73.5,73.58,13100.0,50.1756,50.2641,50.053,50.1075,13100.0
2007-10-11 09:40:00,73.61,73.83,73.61,73.77,2500.0,50.1279,50.2778,50.1279,50.2369,2500.0
2007-10-11 09:45:00,73.7,73.7,73.38,73.43,14400.0,50.1892,50.1892,49.9713,50.0054,14400.0
2007-10-11 09:50:00,73.45,73.66,73.45,73.51,5700.0,50.019,50.162,50.019,50.0598,5700.0
2007-10-11 09:55:00,73.56,73.56,73.48,73.54,4200.0,50.0939,50.0939,50.0394,50.0803,4200.0
2007-10-11 10:00:00,73.55,73.71,73.54,73.62,7300.0,50.0871,50.196,50.0803,50.1347,7300.0
2007-10-11 10:05:00,73.59,73.62,73.37,73.42,3200.0,50.1143,50.1347,49.9645,49.9985,3200.0
2007-10-11 10:10:00,73.41,73.46,73.35,73.39,6200.0,49.9917,50.0258,49.9509,49.9781,6200.0
2007-10-11 10:15:00,73.39,73.43,73.22,73.24,4400.0,49.9781,50.0054,49.8624,49.876,4400.0
2007-10-11 10:20:00,73.24,73.25,73.17,73.17,4600.0,49.876,49.8828,49.8283,49.8283,4600.0
2007-10-11 10:25:00,73.18,73.33,73.18,73.28,5200.0,49.8351,49.9373,49.8351,49.9032,5200.0
2007-10-11 10:30:00,73.3,73.41,73.17,73.17,8000.0,49.9168,49.9917,49.8283,49.8283,8000.0
2007-10-11 10:35:00,73.16,73.18,73.01,73.08,4700.0,49.8215,49.8351,49.7193,49.767,4700.0
2007-10-11 10:40:00,73.09,73.29,73.06,73.29,8800.0,49.7738,49.91,49.7534,49.91,8800.0
2007-10-11 10:45:00,73.27,73.31,73.19,73.28,2500.0,49.8964,49.9236,49.8419,49.9032,2500.0
2007-10-11 10:50:00,73.27,73.28,73.24,73.26,800.0,49.8964,49.9032,49.876,49.8896,800.0
2007-10-11 10:55:00,73.24,73.24,73.16,73.16,2800.0,49.876,49.876,49.8215,49.8215,2800.0
2007-10-11 11:00:00,73.16,73.21,73.14,73.18,2700.0,49.8215,49.8555,49.8079,49.8351,2700.0
2007-10-11 11:05:00,73.16,73.31,73.12,73.28,3400.0,49.8215,49.9236,49.7943,49.9032,3400.0
2007-10-11 11:10:00,73.3,73.3,73.14,73.14,3500.0,49.9168,49.9168,49.8079,49.8079,3500.0
2007-10-11 11:15:00,73.17,73.21,73.16,73.21,1600.0,49.8283,49.8555,49.8215,49.8555,1600.0
2007-10-11 11:20:00,73.21,73.28,73.19,73.28,3900.0,49.8555,49.9032,49.8419,49.9032,3900.0
2007-10-11 11:25:00,73.28,73.3,73.28,73.29,1000.0,49.9032,49.9168,49.9032,49.91,1000.0
2007-10-11 11:30:00,73.3,73.3,73.26,73.27,1800.0,49.9168,49.9168,49.8896,49.8964,1800.0
2007-10-11 11:35:00,73.29,73.45,73.26,73.44,7100.0,49.91,50.019,49.8896,50.0122,7100.0
2007-10-11 11:40:00,73.46,73.49,73.41,73.43,3000.0,50.0258,50.0462,49.9917,50.0054,3000.0
2007-10-11 11:45:00,73.45,73.47,73.41,73.43,3500.0,50.019,50.0326,49.9917,50.0054,3500.0
2007-10-11 11:50:00,73.44,73.5,73.43,73.5,2000.0,50.0122,50.053,50.0054,50.053,2000.0
2007-10-11 11:55:00,73.5,73.5,73.42,73.43,1000.0,50.053,50.053,49.9985,50.0054,1000.0
2007-10-11 12:00:00,73.42,73.42,73.38,73.38,6600.0,49.9985,49.9985,49.9713,49.9713,6600.0
2007-10-11 12:05:00,73.4,73.4,73.31,73.31,1800.0,49.9849,49.9849,49.9236,49.9236,1800.0
2007-10-11 12:10:00,73.34,73.34,73.21,73.25,6100.0,49.9441,49.9441,49.8555,49.8828,6100.0
2007-10-11 12:15:00,73.27,73.32,73.25,73.32,1300.0,49.8964,49.9305,49.8828,49.9305,1300.0
2007-10-11 12:20:00,73.31,73.41,73.29,73.41,4300.0,49.9236,49.9917,49.91,49.9917,4300.0
2007-10-11 12:25:00,73.4,73.4,73.35,73.37,3100.0,49.9849,49.9849,49.9509,49.9645,3100.0
2007-10-11 12:30:00,73.39,73.49,73.39,73.49,3600.0,49.9781,50.0462,49.9781,50.0462,3600.0
2007-10-11 12:35:00,73.49,73.5,73.47,73.48,2000.0,50.0462,50.053,50.0326,50.0394,2000.0
2007-10-11 12:40:00,73.48,73.49,73.46,73.46,1900.0,50.0394,50.0462,50.0258,50.0258,1900.0
2007-10-11 12:45:00,73.47,73.47,73.47,73.47,600.0,50.0326,50.0326,50.0326,50.0326,600.0
2007-10-11 12:50:00,73.48,73.48,73.43,73.44,1200.0,50.0394,50.0394,50.0054,50.0122,1200.0
2007-10-11 12:55:00,73.43,73.44,73.41,73.41,1100.0,50.0054,50.0122,49.9917,49.9917,1100.0
2007-10-11 13:00:00,73.44,73.44,73.36,73.38,1800.0,50.0122,50.0122,49.9577,49.9713,1800.0
2007-10-11 13:05:00,73.37,73.41,73.35,73.41,1200.0,49.9645,49.9917,49.9509,49.9917,1200.0
2007-10-11 13:10:00,73.41,73.5,73.41,73.45,5200.0,49.9917,50.053,49.9917,50.019,5200.0
2007-10-11 13:15:00,73.48,73.48,73.39,73.39,2600.0,50.0394,50.0394,49.9781,49.9781,2600.0
2007-10-11 13:20:00,73.43,73.46,73.41,73.42,2100.0,50.0054,50.0258,49.9917,49.9985,2100.0
2007-10-11 13:25:00,73.44,73.44,73.36,73.36,1500.0,50.0122,50.0122,49.9577,49.9577,1500.0
2007-10-11 13:30:00,73.36,73.37,73.29,73.29,1600.0,49.9577,49.9645,49.91,49.91,1600.0
2007-10-11 13:35:00,73.28,73.28,73.16,73.18,3700.0,49.9032,49.9032,49.8215,49.8351,3700.0
2007-10-11 13:40:00,73.2,73.22,73.17,73.22,3200.0,49.8487,49.8624,49.8283,49.8624,3200.0
2007-10-11 13:45:00,73.21,73.35,73.21,73.31,2800.0,49.8555,49.9509,49.8555,49.9236,2800.0
2007-10-11 13:50:00,73.33,73.33,73.09,73.14,4800.0,49.9373,49.9373,49.7738,49.8079,4800.0
2007-10-11 13:55:00,73.11,73.18,73.08,73.13,6700.0,49.7874,49.8351,49.767,49.8011,6700.0
2007-10-11 14:00:00,73.13,73.13,72.87,73.0,10300.0,49.8011,49.8011,49.624,49.7125,10300.0
2007-10-11 14:05:00,73.01,73.01,72.83,72.85,9300.0,49.7193,49.7193,49.5968,49.6104,9300.0
2007-10-11 14:10:00,72.86,72.87,72.6,72.67,5200.0,49.6172,49.624,49.4401,49.4878,5200.0
2007-10-11 14:15:00,72.69,72.8,72.33,72.41,11300.0,49.5014,49.5763,49.2563,49.3107,11300.0
2007-10-11 14:20:00,72.44,72.81,72.25,72.71,11400.0,49.3312,49.5831,49.2018,49.515,11400.0
2007-10-11 14:25:00,72.69,72.69,72.2,72.36,18400.0,49.5014,49.5014,49.1677,49.2767,18400.0
2007-10-11 14:30:00,72.34,72.68,72.1,72.58,15500.0,49.2631,49.4946,49.0996,49.4265,15500.0
2007-10-11 14:35:00,72.62,72.71,72.35,72.59,15000.0,49.4538,49.515,49.2699,49.4333,15000.0
2007-10-11 14:40:00,72.64,72.84,72.54,72.66,11500.0,49.4674,49.6036,49.3993,49.481,11500.0
2007-10-11 14:45:00,72.69,72.83,72.52,72.7,14700.0,49.5014,49.5968,49.3857,49.5082,14700.0
2007-10-11 14:50:00,72.72,72.73,72.45,72.62,13100.0,49.5219,49.5287,49.338,49.4538,13100.0
2007-10-11 14:55:00,72.58,72.69,72.28,72.48,13500.0,49.4265,49.5014,49.2222,49.3584,13500.0
2007-10-11 15:00:00,72.5,72.64,72.33,72.42,11400.0,49.372,49.4674,49.2563,49.3176,11400.0
2007-10-11 15:05:00,72.44,72.44,71.92,72.04,8400.0,49.3312,49.3312,48.9771,49.0588,8400.0
2007-10-11 15:10:00,72.07,72.22,71.82,72.06,14400.0,49.0792,49.1814,48.909,49.0724,14400.0
2007-10-11 15:15:00,72.06,72.13,71.8,71.94,11800.0,49.0724,49.1201,48.8953,48.9907,11800.0
2007-10-11 15:20:00,71.92,71.97,71.68,71.72,10300.0,48.9771,49.0111,48.8136,48.8409,10300.0
2007-10-11 15:25:00,71.74,71.87,71.6,71.66,17000.0,48.8545,48.943,48.7591,48.8,17000.0
2007-10-11 15:30:00,71.65,72.0,71.46,71.87,14900.0,48.7932,49.0315,48.6638,48.943,14900.0
2007-10-11 15:35:00,71.9,72.02,71.79,71.83,13500.0,48.9634,49.0452,48.8885,48.9158,13500.0
2007-10-11 15:40:00,71.83,71.99,71.71,71.93,16300.0,48.9158,49.0247,48.8341,48.9839,16300.0
2007-10-11 15:45:00,71.93,71.94,71.7,71.73,25700.0,48.9839,48.9907,48.8272,48.8477,25700.0
2007-10-11 15:50:00,71.75,71.84,71.68,71.83,27200.0,48.8613,48.9226,48.8136,48.9158,27200.0
2007-10-11 15:55:00,71.83,71.97,71.82,71.89,28300.0,48.9158,49.0111,48.909,48.9566,28300.0
2007-10-12 09:30:00,72.06,72.06,71.66,71.66,4700.0,49.0724,49.0724,48.8,48.8,4700.0
2007-10-12 09:35:00,71.67,71.72,71.45,71.49,9800.0,48.8068,48.8409,48.657,48.6842,9800.0
2007-10-12 09:40:00,71.48,71.85,71.44,71.76,13400.0,48.6774,48.9294,48.6502,48.8681,13400.0
2007-10-12 09:45:00,71.71,71.75,71.47,71.54,7600.0,48.8341,48.8613,48.6706,48.7183,7600.0
2007-10-12 09:50:00,71.55,71.62,71.37,71.57,9800.0,48.7251,48.7728,48.6025,48.7387,9800.0
2007-10-12 09:55:00,71.58,71.77,71.54,71.74,5400.0,48.7455,48.8749,48.7183,48.8545,5400.0
2007-10-12 10:00:00,71.76,71.76,71.44,71.59,13100.0,48.8681,48.8681,48.6502,48.7523,13100.0
2007-10-12 10:05:00,71.52,71.8,71.51,71.79,7100.0,48.7047,48.8953,48.6979,48.8885,7100.0
2007-10-12 10:10:00,71.8,71.84,71.76,71.76,12200.0,48.8953,48.9226,48.8681,48.8681,12200.0
2007-10-12 10:15:00,71.77,71.88,71.72,71.73,9100.0,48.8749,48.9498,48.8409,48.8477,9100.0
2007-10-12 10:20:00,71.7,71.72,71.64,71.69,2600.0,48.8272,48.8409,48.7864,48.8204,2600.0
2007-10-12 10:25:00,71.69,71.75,71.56,71.61,4900.0,48.8204,48.8613,48.7319,48.766,4900.0
2007-10-12 10:30:00,71.58,71.62,71.51,71.53,6300.0,48.7455,48.7728,48.6979,48.7115,6300.0
2007-10-12 10:35:00,71.53,71.56,71.44,71.47,6000.0,48.7115,48.7319,48.6502,48.6706,6000.0
2007-10-12 10:40:00,71.51,71.55,71.42,71.44,6100.0,48.6979,48.7251,48.6366,48.6502,6100.0
2007-10-12 10:45:00,71.41,71.43,71.34,71.36,3700.0,48.6298,48.6434,48.5821,48.5957,3700.0
2007-10-12 10:50:00,71.37,71.48,71.36,71.43,6000.0,48.6025,48.6774,48.5957,48.6434,6000.0
2007-10-12 10:55:00,71.39,71.5,71.36,71.48,6200.0,48.6161,48.691,48.5957,48.6774,6200.0
2007-10-12 11:00:00,71.51,71.81,71.5,71.75,10800.0,48.6979,48.9021,48.691,48.8613,10800.0
2007-10-12 11:05:00,71.77,71.85,71.77,71.8,6200.0,48.8749,48.9294,48.8749,48.8953,6200.0
2007-10-12 11:10:00,71.79,71.79,71.63,71.7,5400.0,48.8885,48.8885,48.7796,48.8272,5400.0
2007-10-12 11:15:00,71.7,71.77,71.62,71.7,6900.0,48.8272,48.8749,48.7728,48.8272,6900.0
2007-10-12 11:20:00,71.75,71.77,71.65,71.73,3800.0,48.8613,48.8749,48.7932,48.8477,3800.0
2007-10-12 11:25:00,71.74,71.74,71.66,71.66,2900.0,48.8545,48.8545,48.8,48.8,2900.0
2007-10-12 11:30:00,71.67,71.73,71.66,71.66,7000.0,48.8068,48.8477,48.8,48.8,7000.0
2007-10-12 11:35:00,71.64,71.73,71.64,71.67,4300.0,48.7864,48.8477,48.7864,48.8068,4300.0
2007-10-12 11:40:00,71.7,71.7,71.61,71.63,6300.0,48.8272,48.8272,48.766,48.7796,6300.0
2007-10-12 11:45:00,71.65,71.75,71.65,71.72,5800.0,48.7932,48.8613,48.7932,48.8409,5800.0
2007-10-12 11:50:00,71.74,71.75,71.65,71.73,6000.0,48.8545,48.8613,48.7932,48.8477,6000.0
2007-10-12 11:55:00,71.74,71.75,71.69,71.71,3000.0,48.8545,48.8613,48.8204,48.8341,3000.0
2007-10-12 12:00:00,71.72,71.72,71.63,71.63,5700.0,48.8409,48.8409,48.7796,48.7796,5700.0
2007-10-12 12:05:00,71.64,71.7,71.64,71.68,1300.0,48.7864,48.8272,48.7864,48.8136,1300.0
2007-10-12 12:10:00,71.69,71.73,71.64,71.67,5000.0,48.8204,48.8477,48.7864,48.8068,5000.0
2007-10-12 12:15:00,71.7,71.72,71.54,71.62,7100.0,48.8272,48.8409,48.7183,48.7728,7100.0
2007-10-12 12:20:00,71.67,71.84,71.67,71.73,7300.0,48.8068,48.9226,48.8068,48.8477,7300.0
2007-10-12 12:25:00,71.75,71.78,71.68,71.68,3800.0,48.8613,48.8817,48.8136,48.8136,3800.0
2007-10-12 12:30:00,71.64,71.64,71.42,71.48,15500.0,48.7864,48.7864,48.6366,48.6774,15500.0
2007-10-12 12:35:00,71.46,71.58,71.46,71.58,6000.0,48.6638,48.7455,48.6638,48.7455,6000.0
2007-10-12 12:40:00,71.56,71.69,71.56,71.66,8800.0,48.7319,48.8204,48.7319,48.8,8800.0
2007-10-12 12:45:00,71.67,71.74,71.67,71.74,8200.0,48.8068,48.8545,48.8068,48.8545,8200.0
2007-10-12 12:50:00,71.73,71.74,71.61,71.72,7800.0,48.8477,48.8545,48.766,48.8409,7800.0
2007-10-12 12:55:00,71.7,71.7,71.52,71.64,7800.0,48.8272,48.8272,48.7047,48.7864,7800.0
2007-10-12 13:00:00,71.65,71.67,71.56,71.57,11500.0,48.7932,48.8068,48.7319,48.7387,11500.0
2007-10-12 13:05:00,71.58,71.58,71.45,71.45,7300.0,48.7455,48.7455,48.657,48.657,7300.0
2007-10-12 13:10:00,71.45,71.45,71.29,71.33,6400.0,48.657,48.657,48.548,48.5753,6400.0
2007-10-12 13:15:00,71.34,71.35,71.23,71.24,7600.0,48.5821,48.5889,48.5072,48.514,7600.0
2007-10-12 13:20:00,71.23,71.23,71.08,71.08,7900.0,48.5072,48.5072,48.405,48.405,7900.0
2007-10-12 13:25:00,71.1,71.12,71.02,71.11,12300.0,48.4186,48.4323,48.3642,48.4255,12300.0
2007-10-12 13:30:00,71.12,71.14,71.06,71.13,4900.0,48.4323,48.4459,48.3914,48.4391,4900.0
2007-10-12 13:35:00,71.14,71.26,71.12,71.26,3600.0,48.4459,48.5276,48.4323,48.5276,3600.0
2007-10-12 13:40:00,71.26,71.41,71.26,71.4,5600.0,48.5276,48.6298,48.5276,48.6229,5600.0
2007-10-12 13:45:00,71.41,71.46,71.4,71.42,3300.0,48.6298,48.6638,48.6229,48.6366,3300.0
2007-10-12 13:50:00,71.43,71.43,71.29,71.37,4500.0,48.6434,48.6434,48.548,48.6025,4500.0
2007-10-12 13:55:00,71.37,71.39,71.29,71.33,3400.0,48.6025,48.6161,48.548,48.5753,3400.0
2007-10-12 14:00:00,71.32,71.7,71.32,71.69,11000.0,48.5685,48.8272,48.5685,48.8204,11000.0
2007-10-12 14:05:00,71.66,71.68,71.58,71.58,3900.0,48.8,48.8136,48.7455,48.7455,3900.0
2007-10-12 14:10:00,71.57,71.59,71.55,71.56,1700.0,48.7387,48.7523,48.7251,48.7319,1700.0
2007-10-12 14:15:00,71.55,71.58,71.47,71.55,4300.0,48.7251,48.7455,48.6706,48.7251,4300.0
2007-10-12 14:20:00,71.55,71.61,71.53,71.61,5100.0,48.7251,48.766,48.7115,48.766,5100.0
2007-10-12 14:25:00,71.6,71.62,71.56,71.56,2100.0,48.7591,48.7728,48.7319,48.7319,2100.0
2007-10-12 14:30:00,71.58,71.66,71.58,71.66,5200.0,48.7455,48.8,48.7455,48.8,5200.0
2007-10-12 14:35:00,71.66,71.77,71.66,71.77,6400.0,48.8,48.8749,48.8,48.8749,6400.0
2007-10-12 14:40:00,71.78,71.78,71.69,71.72,6800.0,48.8817,48.8817,48.8204,48.8409,6800.0
2007-10-12 14:45:00,71.74,71.76,71.71,71.76,5500.0,48.8545,48.8681,48.8341,48.8681,5500.0
2007-10-12 14:50:00,71.76,71.79,71.73,71.75,3100.0,48.8681,48.8885,48.8477,48.8613,3100.0
2007-10-12 14:55:00,71.78,71.78,71.68,71.7,5700.0,48.8817,48.8817,48.8136,48.8272,5700.0
2007-10-12 15:00:00,71.73,71.73,71.47,71.47,10100.0,48.8477,48.8477,48.6706,48.6706,10100.0
2007-10-12 15:05:00,71.48,71.58,71.46,71.56,7400.0,48.6774,48.7455,48.6638,48.7319,7400.0
2007-10-12 15:10:00,71.57,71.58,71.46,71.49,9800.0,48.7387,48.7455,48.6638,48.6842,9800.0
2007-10-12 15:15:00,71.46,71.49,71.31,71.32,8300.0,48.6638,48.6842,48.5617,48.5685,8300.0
2007-10-12 15:20:00,71.34,71.51,71.33,71.47,14100.0,48.5821,48.6979,48.5753,48.6706,14100.0
2007-10-12 15:25:00,71.47,71.47,71.33,71.42,12000.0,48.6706,48.6706,48.5753,48.6366,12000.0
2007-10-12 15:30:00,71.42,71.57,71.42,71.5,9700.0,48.6366,48.7387,48.6366,48.691,9700.0
2007-10-12 15:35:00,71.5,71.59,71.47,71.57,6700.0,48.691,48.7523,48.6706,48.7387,6700.0
2007-10-12 15:40:00,71.59,71.6,71.54,71.54,7800.0,48.7523,48.7591,48.7183,48.7183,7800.0
2007-10-12 15:45:00,71.54,71.54,71.43,71.43,13600.0,48.7183,48.7183,48.6434,48.6434,13600.0
2007-10-12 15:50:00,71.43,71.59,71.43,71.53,14900.0,48.6434,48.7523,48.6434,48.7115,14900.0
2007-10-12 15:55:00,71.54,71.69,71.51,71.64,21600.0,48.7183,48.8204,48.6979,48.7864,21600.0
2007-10-15 09:30:00,71.9,72.3,71.77,72.28,12700.0,48.9634,49.2358,48.8749,49.2222,12700.0
2007-10-15 09:35:00,72.22,72.35,72.16,72.3,7600.0,49.1814,49.2699,49.1405,49.2358,7600.0
2007-10-15 09:40:00,72.34,72.35,72.25,72.34,6400.0,49.2631,49.2699,49.2018,49.2631,6400.0
2007-10-15 09:45:00,72.3,72.37,72.21,72.33,8400.0,49.2358,49.2835,49.1745,49.2563,8400.0
2007-10-15 09:50:00,72.33,72.35,71.9,71.9,13500.0,49.2563,49.2699,48.9634,48.9634,13500.0
2007-10-15 09:55:00,71.91,71.91,71.76,71.86,5300.0,48.9702,48.9702,48.8681,48.9362,5300.0
2007-10-15 10:00:00,71.88,71.9,71.77,71.8,7700.0,48.9498,48.9634,48.8749,48.8953,7700.0
2007-10-15 10:05:00,71.79,71.79,71.6,71.6,7300.0,48.8885,48.8885,48.7591,48.7591,7300.0
2007-10-15 10:10:00,71.59,71.61,71.35,71.41,14300.0,48.7523,48.766,48.5889,48.6298,14300.0
2007-10-15 10:15:00,71.41,71.44,71.17,71.24,31900.0,48.6298,48.6502,48.4663,48.514,31900.0
2007-10-15 10:20:00,71.22,71.28,71.14,71.16,15100.0,48.5004,48.5412,48.4459,48.4595,15100.0
2007-10-15 10:25:00,71.15,71.2,70.94,71.16,17900.0,48.4527,48.4867,48.3097,48.4595,17900.0
2007-10-15 10:30:00,71.19,71.22,71.11,71.19,13700.0,48.4799,48.5004,48.4255,48.4799,13700.0
2007-10-15 10:35:00,71.17,71.22,71.09,71.14,15800.0,48.4663,48.5004,48.4118,48.4459,15800.0
2007-10-15 10:40:00,71.1,71.21,71.06,71.09,13600.0,48.4186,48.4936,48.3914,48.4118,13600.0
2007-10-15 10:45:00,71.08,71.16,71.05,71.13,4200.0,48.405,48.4595,48.3846,48.4391,4200.0
2007-10-15 10:50:00,71.15,71.16,71.03,71.05,6600.0,48.4527,48.4595,48.371,48.3846,6600.0
2007-10-15 10:55:00,71.05,71.1,70.93,70.96,2900.0,48.3846,48.4186,48.3029,48.3233,2900.0
2007-10-15 11:00:00,70.95,70.95,70.83,70.84,7800.0,48.3165,48.3165,48.2348,48.2416,7800.0
2007-10-15 11:05:00,70.87,70.92,70.75,70.83,8400.0,48.262,48.2961,48.1803,48.2348,8400.0
2007-10-15 11:10:00,70.84,70.9,70.8,70.88,6000.0,48.2416,48.2824,48.2143,48.2688,6000.0
2007-10-15 11:15:00,70.89,70.89,70.46,70.48,29800.0,48.2756,48.2756,47.9828,47.9964,29800.0
2007-10-15 11:20:00,70.48,70.54,70.23,70.29,11900.0,47.9964,48.0373,47.8262,47.867,11900.0
2007-10-15 11:25:00,70.29,70.59,70.26,70.59,7400.0,47.867,48.0713,47.8466,48.0713,7400.0
2007-10-15 11:30:00,70.55,70.59,70.41,70.57,23500.0,48.0441,48.0713,47.9488,48.0577,23500.0
2007-10-15 11:35:00,70.53,70.61,70.48,70.54,32800.0,48.0305,48.085,47.9964,48.0373,32800.0
2007-10-15 11:40:00,70.54,70.58,70.45,70.45,9800.0,48.0373,48.0645,47.976,47.976,9800.0
2007-10-15 11:45:00,70.46,70.51,70.42,70.45,7800.0,47.9828,48.0169,47.9556,47.976,7800.0
2007-10-15 11:50:00,70.46,70.5,70.42,70.47,5900.0,47.9828,48.01,47.9556,47.9896,5900.0
2007-10-15 11:55:00,70.47,70.59,70.43,70.51,9800.0,47.9896,48.0713,47.9624,48.0169,9800.0
2007-10-15 12:00:00,70.54,70.54,70.33,70.36,14600.0,48.0373,48.0373,47.8943,47.9147,14600.0
2007-10-15 12:05:00,70.37,70.43,70.25,70.29,17100.0,47.9215,47.9624,47.8398,47.867,17100.0
2007-10-15 12:10:00,70.32,70.49,70.28,70.43,26700.0,47.8875,48.0032,47.8602,47.9624,26700.0
2007-10-15 12:15:00,70.42,70.43,70.25,70.36,13400.0,47.9556,47.9624,47.8398,47.9147,13400.0
2007-10-15 12:20:00,70.34,70.34,70.25,70.28,8900.0,47.9011,47.9011,47.8398,47.8602,8900.0
2007-10-15 12:25:00,70.28,70.32,70.18,70.2,11000.0,47.8602,47.8875,47.7921,47.8058,11000.0
2007-10-15 12:30:00,70.21,70.33,70.14,70.3,14300.0,47.8126,47.8943,47.7649,47.8738,14300.0
2007-10-15 12:35:00,70.32,70.47,70.31,70.47,11000.0,47.8875,47.9896,47.8807,47.9896,11000.0
2007-10-15 12:40:00,70.41,70.43,70.16,70.24,15800.0,47.9488,47.9624,47.7785,47.833,15800.0
2007-10-15 12:45:00,70.25,70.27,70.08,70.13,10800.0,47.8398,47.8534,47.724,47.7581,10800.0
2007-10-15 12:50:00,70.1,70.19,70.1,70.11,7900.0,47.7377,47.7989,47.7377,47.7445,7900.0
2007-10-15 12:55:00,70.11,70.12,70.04,70.12,17500.0,47.7445,47.7513,47.6968,47.7513,17500.0
2007-10-15 13:00:00,70.18,70.18,70.04,70.06,9400.0,47.7921,47.7921,47.6968,47.7104,9400.0
2007-10-15 13:05:00,70.05,70.09,70.01,70.01,9000.0,47.7036,47.7308,47.6764,47.6764,9000.0
2007-10-15 13:10:00,70.02,70.02,69.96,69.97,12100.0,47.6832,47.6832,47.6423,47.6491,12100.0
2007-10-15 13:15:00,69.96,70.06,69.87,70.04,13300.0,47.6423,47.7104,47.581,47.6968,13300.0
2007-10-15 13:20:00,70.04,70.12,70.01,70.04,8800.0,47.6968,47.7513,47.6764,47.6968,8800.0
2007-10-15 13:25:00,70.03,70.06,70.01,70.06,7400.0,47.69,47.7104,47.6764,47.7104,7400.0
2007-10-15 13:30:00,70.07,70.08,69.99,70.06,11000.0,47.7172,47.724,47.6627,47.7104,11000.0
2007-10-15 13:35:00,70.07,70.11,70.03,70.08,12800.0,47.7172,47.7445,47.69,47.724,12800.0
2007-10-15 13:40:00,70.05,70.09,69.96,69.96,10300.0,47.7036,47.7308,47.6423,47.6423,10300.0
2007-10-15 13:45:00,69.95,69.98,69.91,69.94,7500.0,47.6355,47.6559,47.6083,47.6287,7500.0
2007-10-15 13:50:00,69.94,70.05,69.91,70.04,6300.0,47.6287,47.7036,47.6083,47.6968,6300.0
2007-10-15 13:55:00,70.04,70.06,70.0,70.04,10400.0,47.6968,47.7104,47.6696,47.6968,10400.0
2007-10-15 14:00:00,70.03,70.07,70.03,70.03,5500.0,47.69,47.7172,47.69,47.69,5500.0
2007-10-15 14:05:00,70.03,70.04,69.97,70.0,10100.0,47.69,47.6968,47.6491,47.6696,10100.0
2007-10-15 14:10:00,70.0,70.04,69.95,70.03,10100.0,47.6696,47.6968,47.6355,47.69,10100.0
2007-10-15 14:15:00,70.02,70.2,70.02,70.18,9000.0,47.6832,47.8058,47.6832,47.7921,9000.0
2007-10-15 14:20:00,70.13,70.2,70.06,70.08,9000.0,47.7581,47.8058,47.7104,47.724,9000.0
2007-10-15 14:25:00,70.06,70.2,70.06,70.19,12300.0,47.7104,47.8058,47.7104,47.7989,12300.0
2007-10-15 14:30:00,70.2,70.24,70.08,70.11,18500.0,47.8058,47.833,47.724,47.7445,18500.0
2007-10-15 14:35:00,70.07,70.23,70.07,70.23,27700.0,47.7172,47.8262,47.7172,47.8262,27700.0
2007-10-15 14:40:00,70.21,70.3,70.18,70.25,17800.0,47.8126,47.8738,47.7921,47.8398,17800.0
2007-10-15 14:45:00,70.25,70.3,70.16,70.18,10800.0,47.8398,47.8738,47.7785,47.7921,10800.0
2007-10-15 14:50:00,70.18,70.22,70.18,70.19,4800.0,47.7921,47.8194,47.7921,47.7989,4800.0
2007-10-15 14:55:00,70.19,70.22,70.18,70.2,4500.0,47.7989,47.8194,47.7921,47.8058,4500.0
2007-10-15 15:00:00,70.2,70.44,70.18,70.34,18700.0,47.8058,47.9692,47.7921,47.9011,18700.0
2007-10-15 15:05:00,70.4,70.4,70.21,70.22,16200.0,47.9419,47.9419,47.8126,47.8194,16200.0
2007-10-15 15:10:00,70.22,70.27,70.08,70.08,12100.0,47.8194,47.8534,47.724,47.724,12100.0
2007-10-15 15:15:00,70.07,70.09,69.95,70.04,11100.0,47.7172,47.7308,47.6355,47.6968,11100.0
2007-10-15 15:20:00,70.05,70.19,69.95,69.95,16300.0,47.7036,47.7989,47.6355,47.6355,16300.0
2007-10-15 15:25:00,69.98,70.16,69.92,70.11,28700.0,47.6559,47.7785,47.6151,47.7445,28700.0
2007-10-15 15:30:00,70.13,70.25,70.12,70.18,20400.0,47.7581,47.8398,47.7513,47.7921,20400.0
2007-10-15 15:35:00,70.19,70.32,70.16,70.24,17600.0,47.7989,47.8875,47.7785,47.833,17600.0
2007-10-15 15:40:00,70.25,70.46,70.2,70.38,20600.0,47.8398,47.9828,47.8058,47.9283,20600.0
2007-10-15 15:45:00,70.38,70.45,70.25,70.25,26300.0,47.9283,47.976,47.8398,47.8398,26300.0
2007-10-15 15:50:00,70.24,70.29,70.19,70.2,18100.0,47.833,47.867,47.7989,47.8058,18100.0
2007-10-15 15:55:00,70.21,70.4,70.19,70.4,43200.0,47.8126,47.9419,47.7989,47.9419,43200.0
2007-10-16 09:30:00,70.21,70.36,70.07,70.26,10000.0,47.8126,47.9147,47.7172,47.8466,10000.0
2007-10-16 09:35:00,70.16,70.44,70.06,70.25,8400.0,47.7785,47.9692,47.7104,47.8398,8400.0
2007-10-16 09:40:00,70.22,70.29,70.16,70.29,16700.0,47.8194,47.867,47.7785,47.867,16700.0
2007-10-16 09:45:00,70.35,70.85,70.31,70.79,43500.0,47.9079,48.2484,47.8807,48.2075,43500.0
2007-10-16 09:50:00,70.79,70.89,69.73,69.77,151600.0,48.2075,48.2756,47.4857,47.5129,151600.0
2007-10-16 09:55:00,69.74,70.11,68.61,69.77,103600.0,47.4925,47.7445,46.723,47.5129,103600.0
2007-10-16 10:00:00,69.79,70.04,69.75,70.04,21500.0,47.5265,47.6968,47.4993,47.6968,21500.0
2007-10-16 10:05:00,70.05,70.1,69.93,70.03,21400.0,47.7036,47.7377,47.6219,47.69,21400.0
2007-10-16 10:10:00,70.03,70.04,69.76,69.82,16000.0,47.69,47.6968,47.5061,47.547,16000.0
2007-10-16 10:15:00,69.77,69.82,69.46,69.71,14400.0,47.5129,47.547,47.3018,47.4721,14400.0
2007-10-16 10:20:00,69.77,69.99,69.76,69.99,10300.0,47.5129,47.6627,47.5061,47.6627,10300.0
2007-10-16 10:25:00,69.99,69.99,69.62,69.69,9100.0,47.6627,47.6627,47.4108,47.4584,9100.0
2007-10-16 10:30:00,69.69,69.8,69.53,69.57,14900.0,47.4584,47.5334,47.3495,47.3767,14900.0
2007-10-16 10:35:00,69.6,69.7,69.5,69.53,11400.0,47.3972,47.4653,47.3291,47.3495,11400.0
2007-10-16 10:40:00,69.51,69.53,69.26,69.34,10600.0,47.3359,47.3495,47.1656,47.2201,10600.0
2007-10-16 10:45:00,69.29,69.42,69.21,69.26,22300.0,47.186,47.2746,47.1316,47.1656,22300.0
2007-10-16 10:50:00,69.26,69.38,69.16,69.3,25700.0,47.1656,47.2473,47.0975,47.1929,25700.0
2007-10-16 10:55:00,69.36,69.71,69.36,69.63,17500.0,47.2337,47.4721,47.2337,47.4176,17500.0
2007-10-16 11:00:00,69.68,69.84,69.61,69.84,5400.0,47.4516,47.5606,47.404,47.5606,5400.0
2007-10-16 11:05:00,69.86,69.86,69.78,69.83,3700.0,47.5742,47.5742,47.5197,47.5538,3700.0
2007-10-16 11:10:00,69.83,69.99,69.83,69.98,5100.0,47.5538,47.6627,47.5538,47.6559,5100.0
2007-10-16 11:15:00,69.96,69.97,69.88,69.91,5300.0,47.6423,47.6491,47.5878,47.6083,5300.0
2007-10-16 11:20:00,69.87,69.94,69.87,69.91,13700.0,47.581,47.6287,47.581,47.6083,13700.0
2007-10-16 11:25:00,69.9,69.96,69.88,69.93,8200.0,47.6015,47.6423,47.5878,47.6219,8200.0
2007-10-16 11:30:00,69.97,70.07,69.95,69.99,11000.0,47.6491,47.7172,47.6355,47.6627,11000.0
2007-10-16 11:35:00,70.0,70.02,69.91,69.93,10600.0,47.6696,47.6832,47.6083,47.6219,10600.0
2007-10-16 11:40:00,69.92,69.95,69.9,69.91,4700.0,47.6151,47.6355,47.6015,47.6083,4700.0
2007-10-16 11:45:00,69.91,69.93,69.71,69.73,6000.0,47.6083,47.6219,47.4721,47.4857,6000.0
2007-10-16 11:50:00,69.73,69.76,69.71,69.73,4900.0,47.4857,47.5061,47.4721,47.4857,4900.0
2007-10-16 11:55:00,69.72,69.76,69.63,69.66,9100.0,47.4789,47.5061,47.4176,47.438,9100.0
2007-10-16 12:00:00,69.66,69.76,69.62,69.76,5200.0,47.438,47.5061,47.4108,47.5061,5200.0
2007-10-16 12:05:00,69.83,69.89,69.7,69.88,7600.0,47.5538,47.5946,47.4653,47.5878,7600.0
2007-10-16 12:10:00,69.88,69.92,69.73,69.74,7600.0,47.5878,47.6151,47.4857,47.4925,7600.0
2007-10-16 12:15:00,69.73,69.77,69.71,69.77,5500.0,47.4857,47.5129,47.4721,47.5129,5500.0
2007-10-16 12:20:00,69.76,69.79,69.72,69.73,6400.0,47.5061,47.5265,47.4789,47.4857,6400.0
2007-10-16 12:25:00,69.77,69.77,69.71,69.72,7900.0,47.5129,47.5129,47.4721,47.4789,7900.0
2007-10-16 12:30:00,69.73,69.77,69.67,69.68,12400.0,47.4857,47.5129,47.4448,47.4516,12400.0
2007-10-16 12:35:00,69.69,69.73,69.65,69.65,4700.0,47.4584,47.4857,47.4312,47.4312,4700.0
2007-10-16 12:40:00,69.65,69.72,69.63,69.66,7900.0,47.4312,47.4789,47.4176,47.438,7900.0
2007-10-16 12:45:00,69.64,69.75,69.61,69.74,6500.0,47.4244,47.4993,47.404,47.4925,6500.0
2007-10-16 12:50:00,69.74,69.78,69.72,69.78,4400.0,47.4925,47.5197,47.4789,47.5197,4400.0
2007-10-16 12:55:00,69.77,69.77,69.74,69.75,2300.0,47.5129,47.5129,47.4925,47.4993,2300.0
2007-10-16 13:00:00,69.74,69.74,69.61,69.63,6200.0,47.4925,47.4925,47.404,47.4176,6200.0
2007-10-16 13:05:00,69.63,69.63,69.49,69.49,11000.0,47.4176,47.4176,47.3222,47.3222,11000.0
2007-10-16 13:10:00,69.5,69.5,69.38,69.44,7500.0,47.3291,47.3291,47.2473,47.2882,7500.0
2007-10-16 13:15:00,69.42,69.51,69.42,69.48,4600.0,47.2746,47.3359,47.2746,47.3154,4600.0
2007-10-16 13:20:00,69.46,69.52,69.42,69.52,6500.0,47.3018,47.3427,47.2746,47.3427,6500.0
2007-10-16 13:25:00,69.49,69.65,69.49,69.6,10200.0,47.3222,47.4312,47.3222,47.3972,10200.0
2007-10-16 13:30:00,69.6,69.66,69.51,69.66,7800.0,47.3972,47.438,47.3359,47.438,7800.0
2007-10-16 13:35:00,69.62,69.77,69.62,69.74,6100.0,47.4108,47.5129,47.4108,47.4925,6100.0
2007-10-16 13:40:00,69.74,69.78,69.71,69.78,3600.0,47.4925,47.5197,47.4721,47.5197,3600.0
2007-10-16 13:45:00,69.77,69.8,69.56,69.6,5500.0,47.5129,47.5334,47.3699,47.3972,5500.0
2007-10-16 13:50:00,69.62,69.62,69.49,69.54,5400.0,47.4108,47.4108,47.3222,47.3563,5400.0
2007-10-16 13:55:00,69.5,69.64,69.5,69.6,5800.0,47.3291,47.4244,47.3291,47.3972,5800.0
2007-10-16 14:00:00,69.62,69.69,69.49,69.69,9200.0,47.4108,47.4584,47.3222,47.4584,9200.0
2007-10-16 14:05:00,69.65,69.77,69.65,69.72,13100.0,47.4312,47.5129,47.4312,47.4789,13100.0
2007-10-16 14:10:00,69.73,69.79,69.61,69.69,15400.0,47.4857,47.5265,47.404,47.4584,15400.0
2007-10-16 14:15:00,69.73,69.83,69.66,69.78,13000.0,47.4857,47.5538,47.438,47.5197,13000.0
2007-10-16 14:20:00,69.78,69.79,69.73,69.75,6600.0,47.5197,47.5265,47.4857,47.4993,6600.0
2007-10-16 14:25:00,69.73,69.79,69.73,69.74,6600.0,47.4857,47.5265,47.4857,47.4925,6600.0
2007-10-16 14:30:00,69.74,69.76,69.58,69.64,13200.0,47.4925,47.5061,47.3835,47.4244,13200.0
2007-10-16 14:35:00,69.65,69.67,69.43,69.51,9600.0,47.4312,47.4448,47.2814,47.3359,9600.0
2007-10-16 14:40:00,69.52,69.59,69.49,69.53,6900.0,47.3427,47.3903,47.3222,47.3495,6900.0
2007-10-16 14:45:00,69.51,69.6,69.49,69.5,7900.0,47.3359,47.3972,47.3222,47.3291,7900.0
2007-10-16 14:50:00,69.51,69.54,69.32,69.36,16000.0,47.3359,47.3563,47.2065,47.2337,16000.0
2007-10-16 14:55:00,69.34,69.43,69.31,69.33,13500.0,47.2201,47.2814,47.1997,47.2133,13500.0
2007-10-16 15:00:00,69.35,69.57,69.33,69.45,14400.0,47.2269,47.3767,47.2133,47.295,14400.0
2007-10-16 15:05:00,69.43,69.43,69.17,69.19,22200.0,47.2814,47.2814,47.1043,47.1179,22200.0
2007-10-16 15:10:00,69.21,69.37,69.19,69.37,26000.0,47.1316,47.2405,47.1179,47.2405,26000.0
2007-10-16 15:15:00,69.36,69.44,69.23,69.41,19200.0,47.2337,47.2882,47.1452,47.2678,19200.0
2007-10-16 15:20:00,69.45,69.59,69.39,69.58,19000.0,47.295,47.3903,47.2541,47.3835,19000.0
2007-10-16 15:25:00,69.58,69.59,69.48,69.48,18100.0,47.3835,47.3903,47.3154,47.3154,18100.0
2007-10-16 15:30:00,69.48,69.61,69.39,69.61,21600.0,47.3154,47.404,47.2541,47.404,21600.0
2007-10-16 15:35:00,69.62,69.82,69.5,69.74,21300.0,47.4108,47.547,47.3291,47.4925,21300.0
2007-10-16 15:40:00,69.71,69.71,69.5,69.63,15800.0,47.4721,47.4721,47.3291,47.4176,15800.0
2007-10-16 15:45:00,69.65,69.7,69.41,69.41,19700.0,47.4312,47.4653,47.2678,47.2678,19700.0
2007-10-16 15:50:00,69.41,69.55,69.35,69.55,25900.0,47.2678,47.3631,47.2269,47.3631,25900.0
2007-10-16 15:55:00,69.52,69.55,69.44,69.54,23800.0,47.3427,47.3631,47.2882,47.3563,23800.0
2007-10-17 09:30:00,69.88,69.94,69.45,69.53,21600.0,47.5878,47.6287,47.295,47.3495,21600.0
2007-10-17 09:35:00,69.53,69.98,69.53,69.67,20300.0,47.3495,47.6559,47.3495,47.4448,20300.0
2007-10-17 09:40:00,69.7,69.75,69.4,69.57,28400.0,47.4653,47.4993,47.261,47.3767,28400.0
2007-10-17 09:45:00,69.56,69.7,69.54,69.66,12100.0,47.3699,47.4653,47.3563,47.438,12100.0
2007-10-17 09:50:00,69.64,69.74,69.53,69.58,16500.0,47.4244,47.4925,47.3495,47.3835,16500.0
2007-10-17 09:55:00,69.55,69.65,69.45,69.57,14300.0,47.3631,47.4312,47.295,47.3767,14300.0
2007-10-17 10:00:00,69.58,69.69,69.51,69.65,19300.0,47.3835,47.4584,47.3359,47.4312,19300.0
2007-10-17 10:05:00,69.65,69.73,69.57,69.72,13400.0,47.4312,47.4857,47.3767,47.4789,13400.0
2007-10-17 10:10:00,69.73,69.73,69.58,69.65,7400.0,47.4857,47.4857,47.3835,47.4312,7400.0
2007-10-17 10:15:00,69.69,69.93,69.58,69.89,22600.0,47.4584,47.6219,47.3835,47.5946,22600.0
2007-10-17 10:20:00,69.85,70.05,69.85,69.99,14200.0,47.5674,47.7036,47.5674,47.6627,14200.0
2007-10-17 10:25:00,69.99,70.08,69.87,69.91,12200.0,47.6627,47.724,47.581,47.6083,12200.0
2007-10-17 10:30:00,69.93,70.05,69.88,70.05,5300.0,47.6219,47.7036,47.5878,47.7036,5300.0
2007-10-17 10:35:00,70.03,70.06,69.83,69.84,8700.0,47.69,47.7104,47.5538,47.5606,8700.0
2007-10-17 10:40:00,69.85,69.9,69.8,69.86,6000.0,47.5674,47.6015,47.5334,47.5742,6000.0
2007-10-17 10:45:00,69.85,69.89,69.76,69.77,12400.0,47.5674,47.5946,47.5061,47.5129,12400.0
2007-10-17 10:50:00,69.77,69.85,69.67,69.68,15800.0,47.5129,47.5674,47.4448,47.4516,15800.0
2007-10-17 10:55:00,69.66,69.75,69.6,69.65,11900.0,47.438,47.4993,47.3972,47.4312,11900.0
2007-10-17 11:00:00,69.62,69.71,69.55,69.65,5100.0,47.4108,47.4721,47.3631,47.4312,5100.0
2007-10-17 11:05:00,69.63,69.69,69.62,69.66,2400.0,47.4176,47.4584,47.4108,47.438,2400.0
2007-10-17 11:10:00,69.69,69.8,69.69,69.77,7500.0,47.4584,47.5334,47.4584,47.5129,7500.0
2007-10-17 11:15:00,69.79,69.93,69.76,69.91,4200.0,47.5265,47.6219,47.5061,47.6083,4200.0
2007-10-17 11:20:00,69.9,69.9,69.7,69.77,6300.0,47.6015,47.6015,47.4653,47.5129,6300.0
2007-10-17 11:25:00,69.78,69.89,69.75,69.89,8200.0,47.5197,47.5946,47.4993,47.5946,8200.0
2007-10-17 11:30:00,69.89,70.0,69.88,69.98,12100.0,47.5946,47.6696,47.5878,47.6559,12100.0
2007-10-17 11:35:00,69.98,70.02,69.89,70.0,15900.0,47.6559,47.6832,47.5946,47.6696,15900.0
2007-10-17 11:40:00,70.0,70.11,69.97,70.0,10800.0,47.6696,47.7445,47.6491,47.6696,10800.0
2007-10-17 11:45:00,70.0,70.0,69.93,69.99,1800.0,47.6696,47.6696,47.6219,47.6627,1800.0
2007-10-17 11:50:00,69.95,69.99,69.95,69.98,10300.0,47.6355,47.6627,47.6355,47.6559,10300.0
2007-10-17 11:55:00,69.94,69.99,69.92,69.97,2100.0,47.6287,47.6627,47.6151,47.6491,2100.0
2007-10-17 12:00:00,69.99,70.0,69.91,69.98,3500.0,47.6627,47.6696,47.6083,47.6559,3500.0
2007-10-17 12:05:00,69.97,70.15,69.97,70.1,7800.0,47.6491,47.7717,47.6491,47.7377,7800.0
2007-10-17 12:10:00,70.1,70.1,69.94,69.98,10300.0,47.7377,47.7377,47.6287,47.6559,10300.0
2007-10-17 12:15:00,69.98,69.98,69.85,69.9,5000.0,47.6559,47.6559,47.5674,47.6015,5000.0
2007-10-17 12:20:00,69.9,69.95,69.9,69.9,4300.0,47.6015,47.6355,47.6015,47.6015,4300.0
2007-10-17 12:25:00,69.91,69.91,69.6,69.62,13500.0,47.6083,47.6083,47.3972,47.4108,13500.0
2007-10-17 12:30:00,69.6,69.67,69.39,69.5,10900.0,47.3972,47.4448,47.2541,47.3291,10900.0
2007-10-17 12:35:00,69.49,69.55,69.36,69.37,7100.0,47.3222,47.3631,47.2337,47.2405,7100.0
2007-10-17 12:40:00,69.41,69.52,69.41,69.47,2600.0,47.2678,47.3427,47.2678,47.3086,2600.0
2007-10-17 12:45:00,69.44,69.47,69.39,69.44,3800.0,47.2882,47.3086,47.2541,47.2882,3800.0
2007-10-17 12:50:00,69.45,69.49,69.34,69.34,4500.0,47.295,47.3222,47.2201,47.2201,4500.0
2007-10-17 12:55:00,69.32,69.38,69.09,69.12,11900.0,47.2065,47.2473,47.0498,47.0703,11900.0
2007-10-17 13:00:00,69.12,69.25,69.1,69.25,5200.0,47.0703,47.1588,47.0567,47.1588,5200.0
2007-10-17 13:05:00,69.27,69.27,68.94,68.94,18700.0,47.1724,47.1724,46.9477,46.9477,18700.0
2007-10-17 13:10:00,69.01,69.09,68.91,69.09,7800.0,46.9954,47.0498,46.9273,47.0498,7800.0
2007-10-17 13:15:00,69.09,69.14,69.0,69.13,7500.0,47.0498,47.0839,46.9886,47.0771,7500.0
2007-10-17 13:20:00,69.09,69.09,68.99,69.02,6200.0,47.0498,47.0498,46.9817,47.0022,6200.0
2007-10-17 13:25:00,69.02,69.07,68.89,68.94,5800.0,47.0022,47.0362,46.9136,46.9477,5800.0
2007-10-17 13:30:00,68.99,69.08,68.99,69.07,4400.0,46.9817,47.043,46.9817,47.0362,4400.0
2007-10-17 13:35:00,69.08,69.32,69.08,69.25,11800.0,47.043,47.2065,47.043,47.1588,11800.0
2007-10-17 13:40:00,69.27,69.28,69.15,69.18,9800.0,47.1724,47.1792,47.0907,47.1111,9800.0
2007-10-17 13:45:00,69.18,69.19,68.96,68.97,9400.0,47.1111,47.1179,46.9613,46.9681,9400.0
2007-10-17 13:50:00,68.98,69.0,68.66,68.76,8900.0,46.9749,46.9886,46.757,46.8251,8900.0
2007-10-17 13:55:00,68.75,68.8,68.67,68.67,13900.0,46.8183,46.8524,46.7638,46.7638,13900.0
2007-10-17 14:00:00,68.67,68.79,68.57,68.66,11300.0,46.7638,46.8455,46.6957,46.757,11300.0
2007-10-17 14:05:00,68.71,68.96,68.71,68.95,9100.0,46.7911,46.9613,46.7911,46.9545,9100.0
2007-10-17 14:10:00,68.91,69.05,68.84,68.92,10000.0,46.9273,47.0226,46.8796,46.9341,10000.0
2007-10-17 14:15:00,68.92,68.95,68.69,68.77,8800.0,46.9341,46.9545,46.7774,46.8319,8800.0
2007-10-17 14:20:00,68.75,68.85,68.64,68.75,23600.0,46.8183,46.8864,46.7434,46.8183,23600.0
2007-10-17 14:25:00,68.7,68.7,68.57,68.57,9600.0,46.7843,46.7843,46.6957,46.6957,9600.0
2007-10-17 14:30:00,68.66,68.67,68.57,68.66,10000.0,46.757,46.7638,46.6957,46.757,10000.0
2007-10-17 14:35:00,68.62,68.75,68.57,68.74,7200.0,46.7298,46.8183,46.6957,46.8115,7200.0
2007-10-17 14:40:00,68.75,69.04,68.74,69.04,14200.0,46.8183,47.0158,46.8115,47.0158,14200.0
2007-10-17 14:45:00,69.05,69.14,69.03,69.05,12200.0,47.0226,47.0839,47.009,47.0226,12200.0
2007-10-17 14:50:00,69.05,69.23,68.91,68.99,19200.0,47.0226,47.1452,46.9273,46.9817,19200.0
2007-10-17 14:55:00,68.96,69.04,68.88,69.03,13500.0,46.9613,47.0158,46.9068,47.009,13500.0
2007-10-17 15:00:00,69.03,69.15,68.95,68.98,22000.0,47.009,47.0907,46.9545,46.9749,22000.0
2007-10-17 15:05:00,68.99,69.15,68.92,68.99,13900.0,46.9817,47.0907,46.9341,46.9817,13900.0
2007-10-17 15:10:00,68.98,68.98,68.8,68.87,10500.0,46.9749,46.9749,46.8524,46.9,10500.0
2007-10-17 15:15:00,68.88,69.04,68.84,68.86,15000.0,46.9068,47.0158,46.8796,46.8932,15000.0
2007-10-17 15:20:00,68.88,68.95,68.8,68.86,9300.0,46.9068,46.9545,46.8524,46.8932,9300.0
2007-10-17 15:25:00,68.85,68.96,68.79,68.94,11500.0,46.8864,46.9613,46.8455,46.9477,11500.0
2007-10-17 15:30:00,68.96,69.02,68.76,68.85,16700.0,46.9613,47.0022,46.8251,46.8864,16700.0
2007-10-17 15:35:00,68.85,68.96,68.61,68.61,15300.0,46.8864,46.9613,46.723,46.723,15300.0
2007-10-17 15:40:00,68.6,68.78,68.57,68.71,35200.0,46.7162,46.8387,46.6957,46.7911,35200.0
2007-10-17 15:45:00,68.71,68.78,68.51,68.61,38100.0,46.7911,46.8387,46.6549,46.723,38100.0
2007-10-17 15:50:00,68.62,68.62,68.5,68.52,38000.0,46.7298,46.7298,46.6481,46.6617,38000.0
2007-10-17 15:55:00,68.52,68.75,68.5,68.75,61000.0,46.6617,46.8183,46.6481,46.8183,61000.0
2007-10-18 09:30:00,68.15,68.58,68.0,68.08,52700.0,46.4097,46.7025,46.3076,46.362,52700.0
2007-10-18 09:35:00,68.11,68.63,68.1,68.32,30000.0,46.3825,46.7366,46.3757,46.5255,30000.0
2007-10-18 09:40:00,68.32,68.43,68.22,68.3,13600.0,46.5255,46.6004,46.4574,46.5119,13600.0
2007-10-18 09:45:00,68.29,68.4,68.18,68.4,22000.0,46.5051,46.58,46.4301,46.58,22000.0
2007-10-18 09:50:00,68.34,68.48,68.22,68.26,35400.0,46.5391,46.6344,46.4574,46.4846,35400.0
2007-10-18 09:55:00,68.29,68.3,68.14,68.21,11900.0,46.5051,46.5119,46.4029,46.4506,11900.0
2007-10-18 10:00:00,68.19,68.24,68.09,68.09,9900.0,46.437,46.471,46.3689,46.3689,9900.0
2007-10-18 10:05:00,68.06,68.1,68.0,68.05,15200.0,46.3484,46.3757,46.3076,46.3416,15200.0
2007-10-18 10:10:00,68.05,68.18,67.96,68.14,33700.0,46.3416,46.4301,46.2803,46.4029,33700.0
2007-10-18 10:15:00,68.04,68.14,68.01,68.09,26900.0,46.3348,46.4029,46.3144,46.3689,26900.0
2007-10-18 10:20:00,68.08,68.1,67.93,67.99,18300.0,46.362,46.3757,46.2599,46.3008,18300.0
2007-10-18 10:25:00,67.99,68.08,67.9,68.02,36500.0,46.3008,46.362,46.2395,46.3212,36500.0
2007-10-18 10:30:00,68.04,68.04,67.9,67.92,7000.0,46.3348,46.3348,46.2395,46.2531,7000.0
2007-10-18 10:35:00,67.92,68.03,67.91,67.99,37900.0,46.2531,46.328,46.2463,46.3008,37900.0
2007-10-18 10:40:00,68.0,68.01,67.9,67.99,20400.0,46.3076,46.3144,46.2395,46.3008,20400.0
2007-10-18 10:45:00,67.98,68.21,67.96,68.21,29400.0,46.2939,46.4506,46.2803,46.4506,29400.0
2007-10-18 10:50:00,68.22,68.54,68.21,68.54,35700.0,46.4574,46.6753,46.4506,46.6753,35700.0
2007-10-18 10:55:00,68.54,68.54,68.3,68.32,45700.0,46.6753,46.6753,46.5119,46.5255,45700.0
2007-10-18 11:00:00,68.32,68.38,68.17,68.17,22300.0,46.5255,46.5663,46.4233,46.4233,22300.0
2007-10-18 11:05:00,68.17,68.26,68.16,68.18,11200.0,46.4233,46.4846,46.4165,46.4301,11200.0
2007-10-18 11:10:00,68.15,68.15,68.0,68.06,34200.0,46.4097,46.4097,46.3076,46.3484,34200.0
2007-10-18 11:15:00,68.06,68.1,68.0,68.09,10600.0,46.3484,46.3757,46.3076,46.3689,10600.0
2007-10-18 11:20:00,68.08,68.08,68.02,68.03,7500.0,46.362,46.362,46.3212,46.328,7500.0
2007-10-18 11:25:00,68.02,68.09,68.0,68.05,16900.0,46.3212,46.3689,46.3076,46.3416,16900.0
2007-10-18 11:30:00,68.04,68.06,67.95,68.04,57400.0,46.3348,46.3484,46.2735,46.3348,57400.0
2007-10-18 11:35:00,68.05,68.17,68.05,68.14,23100.0,46.3416,46.4233,46.3416,46.4029,23100.0
2007-10-18 11:40:00,68.15,68.19,68.0,68.05,12700.0,46.4097,46.437,46.3076,46.3416,12700.0
2007-10-18 11:45:00,68.05,68.07,67.99,68.0,11700.0,46.3416,46.3552,46.3008,46.3076,11700.0
2007-10-18 11:50:00,68.0,68.07,67.98,67.98,8500.0,46.3076,46.3552,46.2939,46.2939,8500.0
2007-10-18 11:55:00,67.98,68.05,67.97,68.05,6700.0,46.2939,46.3416,46.2871,46.3416,6700.0
2007-10-18 12:00:00,68.03,68.05,67.88,67.95,13300.0,46.328,46.3416,46.2258,46.2735,13300.0
2007-10-18 12:05:00,67.95,67.99,67.9,67.91,7400.0,46.2735,46.3008,46.2395,46.2463,7400.0
2007-10-18 12:10:00,67.91,67.97,67.9,67.95,4000.0,46.2463,46.2871,46.2395,46.2735,4000.0
2007-10-18 12:15:00,67.93,68.02,67.9,68.0,11100.0,46.2599,46.3212,46.2395,46.3076,11100.0
2007-10-18 12:20:00,67.99,68.1,67.99,68.04,17600.0,46.3008,46.3757,46.3008,46.3348,17600.0
2007-10-18 12:25:00,68.03,68.05,67.98,67.99,6000.0,46.328,46.3416,46.2939,46.3008,6000.0
2007-10-18 12:30:00,67.99,67.99,67.83,67.83,5100.0,46.3008,46.3008,46.1918,46.1918,5100.0
2007-10-18 12:35:00,67.84,67.86,67.76,67.78,15500.0,46.1986,46.2122,46.1441,46.1577,15500.0
2007-10-18 12:40:00,67.78,67.81,67.76,67.76,5300.0,46.1577,46.1782,46.1441,46.1441,5300.0
2007-10-18 12:45:00,67.75,67.75,67.69,67.75,8200.0,46.1373,46.1373,46.0965,46.1373,8200.0
2007-10-18 12:50:00,67.75,67.93,67.75,67.87,8500.0,46.1373,46.2599,46.1373,46.219,8500.0
2007-10-18 12:55:00,67.86,67.88,67.83,67.88,3700.0,46.2122,46.2258,46.1918,46.2258,3700.0
2007-10-18 13:00:00,67.89,68.0,67.89,67.97,15400.0,46.2327,46.3076,46.2327,46.2871,15400.0
2007-10-18 13:05:00,67.98,68.02,67.96,68.02,5500.0,46.2939,46.3212,46.2803,46.3212,5500.0
2007-10-18 13:10:00,68.02,68.02,67.94,67.97,9100.0,46.3212,46.3212,46.2667,46.2871,9100.0
2007-10-18 13:15:00,67.99,68.14,67.97,68.09,15000.0,46.3008,46.4029,46.2871,46.3689,15000.0
2007-10-18 13:20:00,68.1,68.15,68.09,68.15,9400.0,46.3757,46.4097,46.3689,46.4097,9400.0
2007-10-18 13:25:00,68.13,68.13,67.99,68.04,9300.0,46.3961,46.3961,46.3008,46.3348,9300.0
2007-10-18 13:30:00,68.03,68.14,68.0,68.08,23800.0,46.328,46.4029,46.3076,46.362,23800.0
2007-10-18 13:35:00,68.08,68.14,68.05,68.11,23700.0,46.362,46.4029,46.3416,46.3825,23700.0
2007-10-18 13:40:00,68.12,68.12,68.01,68.03,15100.0,46.3893,46.3893,46.3144,46.328,15100.0
2007-10-18 13:45:00,68.01,68.1,67.9,68.09,6200.0,46.3144,46.3757,46.2395,46.3689,6200.0
2007-10-18 13:50:00,68.1,68.17,68.05,68.08,13700.0,46.3757,46.4233,46.3416,46.362,13700.0
2007-10-18 13:55:00,68.1,68.21,68.08,68.17,10900.0,46.3757,46.4506,46.362,46.4233,10900.0
2007-10-18 14:00:00,68.12,68.2,68.0,68.18,9200.0,46.3893,46.4438,46.3076,46.4301,9200.0
2007-10-18 14:05:00,68.17,68.17,68.07,68.08,10900.0,46.4233,46.4233,46.3552,46.362,10900.0
2007-10-18 14:10:00,68.09,68.11,68.05,68.07,6000.0,46.3689,46.3825,46.3416,46.3552,6000.0
2007-10-18 14:15:00,68.07,68.08,67.96,67.97,7600.0,46.3552,46.362,46.2803,46.2871,7600.0
2007-10-18 14:20:00,67.97,68.01,67.95,67.97,10400.0,46.2871,46.3144,46.2735,46.2871,10400.0
2007-10-18 14:25:00,67.97,68.03,67.96,67.97,12600.0,46.2871,46.328,46.2803,46.2871,12600.0
2007-10-18 14:30:00,67.98,67.98,67.89,67.97,8400.0,46.2939,46.2939,46.2327,46.2871,8400.0
2007-10-18 14:35:00,67.95,67.99,67.94,67.96,4600.0,46.2735,46.3008,46.2667,46.2803,4600.0
2007-10-18 14:40:00,67.96,68.03,67.93,67.96,11400.0,46.2803,46.328,46.2599,46.2803,11400.0
2007-10-18 14:45:00,67.95,67.96,67.76,67.76,8000.0,46.2735,46.2803,46.1441,46.1441,8000.0
2007-10-18 14:50:00,67.77,67.91,67.71,67.79,8100.0,46.1509,46.2463,46.1101,46.1646,8100.0
2007-10-18 14:55:00,67.79,67.91,67.79,67.82,6900.0,46.1646,46.2463,46.1646,46.185,6900.0
2007-10-18 15:00:00,67.82,67.96,67.81,67.95,29500.0,46.185,46.2803,46.1782,46.2735,29500.0
2007-10-18 15:05:00,67.95,67.96,67.83,67.85,19500.0,46.2735,46.2803,46.1918,46.2054,19500.0
2007-10-18 15:10:00,67.85,67.97,67.84,67.94,26200.0,46.2054,46.2871,46.1986,46.2667,26200.0
2007-10-18 15:15:00,67.95,67.95,67.83,67.88,30000.0,46.2735,46.2735,46.1918,46.2258,30000.0
2007-10-18 15:20:00,67.87,68.03,67.86,67.99,20200.0,46.219,46.328,46.2122,46.3008,20200.0
2007-10-18 15:25:00,68.0,68.0,67.86,67.86,19500.0,46.3076,46.3076,46.2122,46.2122,19500.0
2007-10-18 15:30:00,67.87,67.9,67.75,67.79,17600.0,46.219,46.2395,46.1373,46.1646,17600.0
2007-10-18 15:35:00,67.8,67.82,67.78,67.79,18100.0,46.1714,46.185,46.1577,46.1646,18100.0
2007-10-18 15:40:00,67.77,67.8,67.68,67.68,22500.0,46.1509,46.1714,46.0896,46.0896,22500.0
2007-10-18 15:45:00,67.67,67.73,67.67,67.67,26100.0,46.0828,46.1237,46.0828,46.0828,26100.0
2007-10-18 15:50:00,67.67,67.81,67.65,67.72,45100.0,46.0828,46.1782,46.0692,46.1169,45100.0
2007-10-18 15:55:00,67.72,67.81,67.7,67.81,44500.0,46.1169,46.1782,46.1033,46.1782,44500.0
2007-10-19 09:30:00,67.5,67.82,67.3,67.77,119400.0,45.9671,46.185,45.8309,46.1509,119400.0
2007-10-19 09:35:00,67.84,67.95,67.56,67.66,11900.0,46.1986,46.2735,46.0079,46.076,11900.0
2007-10-19 09:40:00,67.58,67.7,67.52,67.67,10800.0,46.0215,46.1033,45.9807,46.0828,10800.0
2007-10-19 09:45:00,67.73,67.92,67.67,67.77,9900.0,46.1237,46.2531,46.0828,46.1509,9900.0
2007-10-19 09:50:00,67.77,68.0,67.77,67.93,10800.0,46.1509,46.3076,46.1509,46.2599,10800.0
2007-10-19 09:55:00,67.91,67.95,67.85,67.95,10100.0,46.2463,46.2735,46.2054,46.2735,10100.0
2007-10-19 10:00:00,67.98,67.99,67.74,67.78,15900.0,46.2939,46.3008,46.1305,46.1577,15900.0
2007-10-19 10:05:00,67.73,67.75,67.42,67.53,14600.0,46.1237,46.1373,45.9126,45.9875,14600.0
2007-10-19 10:10:00,67.52,67.54,67.38,67.48,11000.0,45.9807,45.9943,45.8853,45.9534,11000.0
2007-10-19 10:15:00,67.5,67.53,67.45,67.48,5300.0,45.9671,45.9875,45.933,45.9534,5300.0
2007-10-19 10:20:00,67.49,67.55,67.48,67.48,10100.0,45.9603,46.0011,45.9534,45.9534,10100.0
2007-10-19 10:25:00,67.48,67.54,67.48,67.51,9000.0,45.9534,45.9943,45.9534,45.9739,9000.0
2007-10-19 10:30:00,67.52,67.53,67.16,67.18,15800.0,45.9807,45.9875,45.7355,45.7491,15800.0
2007-10-19 10:35:00,67.2,67.24,67.11,67.17,12300.0,45.7628,45.79,45.7015,45.7423,12300.0
2007-10-19 10:40:00,67.15,67.16,67.03,67.05,33600.0,45.7287,45.7355,45.647,45.6606,33600.0
2007-10-19 10:45:00,67.05,67.07,66.91,66.98,52700.0,45.6606,45.6742,45.5653,45.613,52700.0
2007-10-19 10:50:00,66.97,67.3,66.97,67.3,21400.0,45.6061,45.8309,45.6061,45.8309,21400.0
2007-10-19 10:55:00,67.29,67.3,66.98,67.03,26900.0,45.8241,45.8309,45.613,45.647,26900.0
2007-10-19 11:00:00,67.06,67.31,67.04,67.29,15500.0,45.6674,45.8377,45.6538,45.8241,15500.0
2007-10-19 11:05:00,67.3,67.32,67.1,67.14,13600.0,45.8309,45.8445,45.6947,45.7219,13600.0
2007-10-19 11:10:00,67.15,67.26,67.15,67.23,8400.0,45.7287,45.8036,45.7287,45.7832,8400.0
2007-10-19 11:15:00,67.23,67.32,67.19,67.32,6500.0,45.7832,45.8445,45.756,45.8445,6500.0
2007-10-19 11:20:00,67.32,67.34,67.19,67.28,12700.0,45.8445,45.8581,45.756,45.8172,12700.0
2007-10-19 11:25:00,67.28,67.3,67.17,67.3,6700.0,45.8172,45.8309,45.7423,45.8309,6700.0
2007-10-19 11:30:00,67.31,67.31,67.0,67.03,14900.0,45.8377,45.8377,45.6266,45.647,14900.0
2007-10-19 11:35:00,67.01,67.34,67.0,67.17,11200.0,45.6334,45.8581,45.6266,45.7423,11200.0
2007-10-19 11:40:00,67.13,67.26,67.11,67.26,8200.0,45.7151,45.8036,45.7015,45.8036,8200.0
2007-10-19 11:45:00,67.25,67.42,67.21,67.41,10600.0,45.7968,45.9126,45.7696,45.9058,10600.0
2007-10-19 11:50:00,67.41,67.59,67.41,67.51,8900.0,45.9058,46.0284,45.9058,45.9739,8900.0
2007-10-19 11:55:00,67.57,67.64,67.31,67.47,13900.0,46.0147,46.0624,45.8377,45.9466,13900.0
2007-10-19 12:00:00,67.49,67.52,67.39,67.44,6500.0,45.9603,45.9807,45.8922,45.9262,6500.0
2007-10-19 12:05:00,67.41,67.58,67.41,67.58,5100.0,45.9058,46.0215,45.9058,46.0215,5100.0
2007-10-19 12:10:00,67.59,67.66,67.46,67.47,6100.0,46.0284,46.076,45.9398,45.9466,6100.0
2007-10-19 12:15:00,67.51,67.71,67.51,67.61,8800.0,45.9739,46.1101,45.9739,46.042,8800.0
2007-10-19 12:20:00,67.61,67.61,67.46,67.46,3400.0,46.042,46.042,45.9398,45.9398,3400.0
2007-10-19 12:25:00,67.46,67.49,67.35,67.35,2900.0,45.9398,45.9603,45.8649,45.8649,2900.0
2007-10-19 12:30:00,67.34,67.45,67.34,67.37,7400.0,45.8581,45.933,45.8581,45.8785,7400.0
2007-10-19 12:35:00,67.38,67.51,67.35,67.47,5600.0,45.8853,45.9739,45.8649,45.9466,5600.0
2007-10-19 12:40:00,67.5,67.6,67.29,67.34,11900.0,45.9671,46.0352,45.8241,45.8581,11900.0
2007-10-19 12:45:00,67.33,67.43,67.25,67.33,9700.0,45.8513,45.9194,45.7968,45.8513,9700.0
2007-10-19 12:50:00,67.32,67.32,67.22,67.28,3700.0,45.8445,45.8445,45.7764,45.8172,3700.0
2007-10-19 12:55:00,67.26,67.28,67.22,67.27,4900.0,45.8036,45.8172,45.7764,45.8104,4900.0
2007-10-19 13:00:00,67.27,67.29,67.2,67.23,4100.0,45.8104,45.8241,45.7628,45.7832,4100.0
2007-10-19 13:05:00,67.25,67.27,67.18,67.22,5600.0,45.7968,45.8104,45.7491,45.7764,5600.0
2007-10-19 13:10:00,67.2,67.25,67.18,67.23,5000.0,45.7628,45.7968,45.7491,45.7832,5000.0
2007-10-19 13:15:00,67.24,67.24,67.12,67.12,8300.0,45.79,45.79,45.7083,45.7083,8300.0
2007-10-19 13:20:00,67.13,67.13,66.94,66.97,13800.0,45.7151,45.7151,45.5857,45.6061,13800.0
2007-10-19 13:25:00,66.97,67.1,66.93,67.1,16100.0,45.6061,45.6947,45.5789,45.6947,16100.0
2007-10-19 13:30:00,67.09,67.18,67.09,67.13,4300.0,45.6879,45.7491,45.6879,45.7151,4300.0
2007-10-19 13:35:00,67.12,67.24,67.12,67.18,5000.0,45.7083,45.79,45.7083,45.7491,5000.0
2007-10-19 13:40:00,67.18,67.29,67.12,67.28,10300.0,45.7491,45.8241,45.7083,45.8172,10300.0
2007-10-19 13:45:00,67.25,67.35,67.25,67.35,5800.0,45.7968,45.8649,45.7968,45.8649,5800.0
2007-10-19 13:50:00,67.33,67.37,67.26,67.33,12000.0,45.8513,45.8785,45.8036,45.8513,12000.0
2007-10-19 13:55:00,67.32,67.38,67.18,67.2,11100.0,45.8445,45.8853,45.7491,45.7628,11100.0
2007-10-19 14:00:00,67.19,67.19,67.11,67.12,13900.0,45.756,45.756,45.7015,45.7083,13900.0
2007-10-19 14:05:00,67.12,67.26,67.12,67.26,10400.0,45.7083,45.8036,45.7083,45.8036,10400.0
2007-10-19 14:10:00,67.26,67.37,67.06,67.06,20400.0,45.8036,45.8785,45.6674,45.6674,20400.0
2007-10-19 14:15:00,67.06,67.19,67.0,67.09,22400.0,45.6674,45.756,45.6266,45.6879,22400.0
2007-10-19 14:20:00,67.08,67.29,67.0,67.24,30700.0,45.6811,45.8241,45.6266,45.79,30700.0
2007-10-19 14:25:00,67.23,67.3,67.1,67.16,24800.0,45.7832,45.8309,45.6947,45.7355,24800.0
2007-10-19 14:30:00,67.2,67.31,67.17,67.26,15400.0,45.7628,45.8377,45.7423,45.8036,15400.0
2007-10-19 14:35:00,67.26,67.28,67.07,67.12,30100.0,45.8036,45.8172,45.6742,45.7083,30100.0
2007-10-19 14:40:00,67.14,67.2,67.09,67.14,10500.0,45.7219,45.7628,45.6879,45.7219,10500.0
2007-10-19 14:45:00,67.14,67.18,67.04,67.11,19900.0,45.7219,45.7491,45.6538,45.7015,19900.0
2007-10-19 14:50:00,67.13,67.14,66.9,66.91,27900.0,45.7151,45.7219,45.5585,45.5653,27900.0
2007-10-19 14:55:00,66.94,67.08,66.85,66.95,25300.0,45.5857,45.6811,45.5244,45.5925,25300.0
2007-10-19 15:00:00,66.96,67.15,66.96,67.03,20800.0,45.5993,45.7287,45.5993,45.647,20800.0
2007-10-19 15:05:00,67.03,67.13,66.98,67.13,17800.0,45.647,45.7151,45.613,45.7151,17800.0
2007-10-19 15:10:00,67.13,67.17,67.0,67.0,22200.0,45.7151,45.7423,45.6266,45.6266,22200.0
2007-10-19 15:15:00,67.0,67.09,66.87,66.87,35800.0,45.6266,45.6879,45.538,45.538,35800.0
2007-10-19 15:20:00,66.85,67.0,66.72,66.76,37100.0,45.5244,45.6266,45.4359,45.4631,37100.0
2007-10-19 15:25:00,66.74,66.81,66.61,66.66,23000.0,45.4495,45.4972,45.361,45.395,23000.0
2007-10-19 15:30:00,66.65,66.79,66.58,66.77,27600.0,45.3882,45.4836,45.3406,45.4699,27600.0
2007-10-19 15:35:00,66.76,66.89,66.61,66.84,28500.0,45.4631,45.5517,45.361,45.5176,28500.0
2007-10-19 15:40:00,66.81,66.84,66.5,66.52,33600.0,45.4972,45.5176,45.2861,45.2997,33600.0
2007-10-19 15:45:00,66.53,66.56,66.23,66.35,47300.0,45.3065,45.3269,45.1022,45.1839,47300.0
2007-10-19 15:50:00,66.33,66.48,66.25,66.48,36200.0,45.1703,45.2725,45.1158,45.2725,36200.0
2007-10-19 15:55:00,66.44,66.63,66.44,66.46,53100.0,45.2452,45.3746,45.2452,45.2588,53100.0
2007-10-22 09:30:00,66.05,66.24,65.74,65.86,25300.0,44.9796,45.109,44.7685,44.8502,25300.0
2007-10-22 09:35:00,65.86,66.95,65.86,66.84,33500.0,44.8502,45.5925,44.8502,45.5176,33500.0
2007-10-22 09:40:00,66.9,66.99,66.72,66.85,23800.0,45.5585,45.6198,45.4359,45.5244,23800.0
2007-10-22 09:45:00,66.92,66.98,66.87,66.97,21900.0,45.5721,45.613,45.538,45.6061,21900.0
2007-10-22 09:50:00,66.97,67.35,66.97,67.09,27100.0,45.6061,45.8649,45.6061,45.6879,27100.0
2007-10-22 09:55:00,67.12,67.23,67.09,67.16,25500.0,45.7083,45.7832,45.6879,45.7355,25500.0
2007-10-22 10:00:00,67.16,67.24,67.08,67.19,24700.0,45.7355,45.79,45.6811,45.756,24700.0
2007-10-22 10:05:00,67.19,67.36,67.14,67.34,26500.0,45.756,45.8717,45.7219,45.8581,26500.0
2007-10-22 10:10:00,67.34,67.81,67.29,67.48,54300.0,45.8581,46.1782,45.8241,45.9534,54300.0
2007-10-22 10:15:00,67.51,67.54,67.14,67.4,31700.0,45.9739,45.9943,45.7219,45.899,31700.0
2007-10-22 10:20:00,67.4,67.47,67.36,67.46,18100.0,45.899,45.9466,45.8717,45.9398,18100.0
2007-10-22 10:25:00,67.46,67.5,67.2,67.46,32400.0,45.9398,45.9671,45.7628,45.9398,32400.0
2007-10-22 10:30:00,67.46,67.54,67.25,67.29,25400.0,45.9398,45.9943,45.7968,45.8241,25400.0
2007-10-22 10:35:00,67.32,67.47,67.17,67.38,22300.0,45.8445,45.9466,45.7423,45.8853,22300.0
2007-10-22 10:40:00,67.35,67.35,67.21,67.29,13700.0,45.8649,45.8649,45.7696,45.8241,13700.0
2007-10-22 10:45:00,67.28,67.28,67.0,67.0,16400.0,45.8172,45.8172,45.6266,45.6266,16400.0
2007-10-22 10:50:00,67.01,67.02,66.9,66.93,27400.0,45.6334,45.6402,45.5585,45.5789,27400.0
2007-10-22 10:55:00,66.92,66.98,66.8,66.92,18700.0,45.5721,45.613,45.4904,45.5721,18700.0
2007-10-22 11:00:00,66.9,67.1,66.81,66.93,16200.0,45.5585,45.6947,45.4972,45.5789,16200.0
2007-10-22 11:05:00,66.93,67.06,66.83,66.96,20800.0,45.5789,45.6674,45.5108,45.5993,20800.0
2007-10-22 11:10:00,66.96,66.96,66.76,66.76,35000.0,45.5993,45.5993,45.4631,45.4631,35000.0
2007-10-22 11:15:00,66.79,66.91,66.76,66.86,16200.0,45.4836,45.5653,45.4631,45.5312,16200.0
2007-10-22 11:20:00,66.84,67.07,66.84,67.0,16800.0,45.5176,45.6742,45.5176,45.6266,16800.0
2007-10-22 11:25:00,67.02,67.16,66.95,67.16,11900.0,45.6402,45.7355,45.5925,45.7355,11900.0
2007-10-22 11:30:00,67.16,67.3,67.09,67.21,23800.0,45.7355,45.8309,45.6879,45.7696,23800.0
2007-10-22 11:35:00,67.19,67.21,67.01,67.02,24300.0,45.756,45.7696,45.6334,45.6402,24300.0
2007-10-22 11:40:00,67.03,67.14,66.96,67.04,11800.0,45.647,45.7219,45.5993,45.6538,11800.0
2007-10-22 11:45:00,67.05,67.12,66.97,67.02,31100.0,45.6606,45.7083,45.6061,45.6402,31100.0
2007-10-22 11:50:00,67.03,67.03,66.85,66.87,20800.0,45.647,45.647,45.5244,45.538,20800.0
2007-10-22 11:55:00,66.89,66.98,66.82,66.89,17000.0,45.5517,45.613,45.504,45.5517,17000.0
2007-10-22 12:00:00,66.9,66.9,66.65,66.65,19600.0,45.5585,45.5585,45.3882,45.3882,19600.0
2007-10-22 12:05:00,66.63,66.78,66.61,66.66,14700.0,45.3746,45.4768,45.361,45.395,14700.0
2007-10-22 12:10:00,66.67,66.75,66.59,66.72,9200.0,45.4018,45.4563,45.3474,45.4359,9200.0
2007-10-22 12:15:00,66.69,66.69,66.56,66.59,9300.0,45.4155,45.4155,45.3269,45.3474,9300.0
2007-10-22 12:20:00,66.58,66.66,66.52,66.59,11700.0,45.3406,45.395,45.2997,45.3474,11700.0
2007-10-22 12:25:00,66.59,66.67,66.56,66.67,14200.0,45.3474,45.4018,45.3269,45.4018,14200.0
2007-10-22 12:30:00,66.67,66.86,66.67,66.78,16600.0,45.4018,45.5312,45.4018,45.4768,16600.0
2007-10-22 12:35:00,66.77,66.79,66.67,66.68,7500.0,45.4699,45.4836,45.4018,45.4087,7500.0
2007-10-22 12:40:00,66.68,66.8,66.66,66.79,8400.0,45.4087,45.4904,45.395,45.4836,8400.0
2007-10-22 12:45:00,66.8,66.9,66.8,66.89,16700.0,45.4904,45.5585,45.4904,45.5517,16700.0
2007-10-22 12:50:00,66.9,67.1,66.9,67.09,12500.0,45.5585,45.6947,45.5585,45.6879,12500.0
2007-10-22 12:55:00,67.04,67.05,66.99,67.01,19900.0,45.6538,45.6606,45.6198,45.6334,19900.0
2007-10-22 13:00:00,67.02,67.05,66.86,66.92,33000.0,45.6402,45.6606,45.5312,45.5721,33000.0
2007-10-22 13:05:00,66.92,67.06,66.92,67.06,10600.0,45.5721,45.6674,45.5721,45.6674,10600.0
2007-10-22 13:10:00,67.06,67.24,66.91,67.12,40000.0,45.6674,45.79,45.5653,45.7083,40000.0
2007-10-22 13:15:00,67.15,67.19,67.05,67.09,29800.0,45.7287,45.756,45.6606,45.6879,29800.0
2007-10-22 13:20:00,67.09,67.1,66.95,67.1,14100.0,45.6879,45.6947,45.5925,45.6947,14100.0
2007-10-22 13:25:00,67.1,67.33,67.07,67.3,11900.0,45.6947,45.8513,45.6742,45.8309,11900.0
2007-10-22 13:30:00,67.32,67.4,67.28,67.33,22300.0,45.8445,45.899,45.8172,45.8513,22300.0
2007-10-22 13:35:00,67.33,67.36,67.25,67.32,10800.0,45.8513,45.8717,45.7968,45.8445,10800.0
2007-10-22 13:40:00,67.32,67.4,67.24,67.38,17100.0,45.8445,45.899,45.79,45.8853,17100.0
2007-10-22 13:45:00,67.38,67.43,67.33,67.35,12400.0,45.8853,45.9194,45.8513,45.8649,12400.0
2007-10-22 13:50:00,67.34,67.36,67.11,67.11,9300.0,45.8581,45.8717,45.7015,45.7015,9300.0
2007-10-22 13:55:00,67.1,67.12,66.95,66.99,14900.0,45.6947,45.7083,45.5925,45.6198,14900.0
2007-10-22 14:00:00,67.01,67.09,66.95,67.06,15700.0,45.6334,45.6879,45.5925,45.6674,15700.0
2007-10-22 14:05:00,67.08,67.27,67.07,67.18,13900.0,45.6811,45.8104,45.6742,45.7491,13900.0
2007-10-22 14:10:00,67.2,67.23,67.07,67.08,8700.0,45.7628,45.7832,45.6742,45.6811,8700.0
2007-10-22 14:15:00,67.09,67.25,67.06,67.25,17300.0,45.6879,45.7968,45.6674,45.7968,17300.0
2007-10-22 14:20:00,67.24,67.3,67.23,67.25,8500.0,45.79,45.8309,45.7832,45.7968,8500.0
2007-10-22 14:25:00,67.26,67.32,67.12,67.19,13000.0,45.8036,45.8445,45.7083,45.756,13000.0
2007-10-22 14:30:00,67.2,67.31,67.2,67.27,13900.0,45.7628,45.8377,45.7628,45.8104,13900.0
2007-10-22 14:35:00,67.28,67.3,67.16,67.23,12400.0,45.8172,45.8309,45.7355,45.7832,12400.0
2007-10-22 14:40:00,67.22,67.29,67.15,67.28,12300.0,45.7764,45.8241,45.7287,45.8172,12300.0
2007-10-22 14:45:00,67.26,67.3,67.19,67.27,13200.0,45.8036,45.8309,45.756,45.8104,13200.0
2007-10-22 14:50:00,67.28,67.29,67.2,67.24,11300.0,45.8172,45.8241,45.7628,45.79,11300.0
2007-10-22 14:55:00,67.25,67.25,67.06,67.15,14300.0,45.7968,45.7968,45.6674,45.7287,14300.0
2007-10-22 15:00:00,67.14,67.22,66.91,67.0,24500.0,45.7219,45.7764,45.5653,45.6266,24500.0
2007-10-22 15:05:00,67.0,67.07,66.88,66.96,18400.0,45.6266,45.6742,45.5449,45.5993,18400.0
2007-10-22 15:10:00,66.97,67.04,66.87,66.92,15900.0,45.6061,45.6538,45.538,45.5721,15900.0
2007-10-22 15:15:00,66.91,67.03,66.89,66.92,13900.0,45.5653,45.647,45.5517,45.5721,13900.0
2007-10-22 15:20:00,66.92,66.96,66.79,66.82,16400.0,45.5721,45.5993,45.4836,45.504,16400.0
2007-10-22 15:25:00,66.8,66.83,66.69,66.79,22700.0,45.4904,45.5108,45.4155,45.4836,22700.0
2007-10-22 15:30:00,66.79,66.98,66.79,66.93,32700.0,45.4836,45.613,45.4836,45.5789,32700.0
2007-10-22 15:35:00,66.91,66.97,66.84,66.94,29600.0,45.5653,45.6061,45.5176,45.5857,29600.0
2007-10-22 15:40:00,66.94,67.1,66.89,67.02,28000.0,45.5857,45.6947,45.5517,45.6402,28000.0
2007-10-22 15:45:00,67.03,67.1,66.99,67.08,30100.0,45.647,45.6947,45.6198,45.6811,30100.0
2007-10-22 15:50:00,67.09,67.3,67.06,67.29,28700.0,45.6879,45.8309,45.6674,45.8241,28700.0
2007-10-22 15:55:00,67.29,67.38,67.25,67.31,35400.0,45.8241,45.8853,45.7968,45.8377,35400.0
2007-10-23 09:30:00,67.43,67.71,67.43,67.6,18400.0,45.9194,46.1101,45.9194,46.0352,18400.0
2007-10-23 09:35:00,67.58,67.63,67.43,67.44,15900.0,46.0215,46.0556,45.9194,45.9262,15900.0
2007-10-23 09:40:00,67.42,67.42,67.03,67.03,17500.0,45.9126,45.9126,45.647,45.647,17500.0
2007-10-23 09:45:00,67.02,67.07,67.0,67.02,10900.0,45.6402,45.6742,45.6266,45.6402,10900.0
2007-10-23 09:50:00,67.01,67.08,67.0,67.08,18300.0,45.6334,45.6811,45.6266,45.6811,18300.0
2007-10-23 09:55:00,67.08,67.11,67.02,67.06,15700.0,45.6811,45.7015,45.6402,45.6674,15700.0
2007-10-23 10:00:00,67.07,67.18,67.02,67.05,21300.0,45.6742,45.7491,45.6402,45.6606,21300.0
2007-10-23 10:05:00,67.05,67.18,67.02,67.18,12200.0,45.6606,45.7491,45.6402,45.7491,12200.0
2007-10-23 10:10:00,67.17,67.25,67.14,67.25,14000.0,45.7423,45.7968,45.7219,45.7968,14000.0
2007-10-23 10:15:00,67.26,67.35,67.26,67.27,18200.0,45.8036,45.8649,45.8036,45.8104,18200.0
2007-10-23 10:20:00,67.27,67.35,67.2,67.35,14700.0,45.8104,45.8649,45.7628,45.8649,14700.0
2007-10-23 10:25:00,67.36,67.45,67.36,67.42,8000.0,45.8717,45.933,45.8717,45.9126,8000.0
2007-10-23 10:30:00,67.43,67.45,67.37,67.45,15900.0,45.9194,45.933,45.8785,45.933,15900.0
2007-10-23 10:35:00,67.45,67.45,67.24,67.24,14000.0,45.933,45.933,45.79,45.79,14000.0
2007-10-23 10:40:00,67.25,67.31,67.21,67.22,29400.0,45.7968,45.8377,45.7696,45.7764,29400.0
2007-10-23 10:45:00,67.24,67.38,67.23,67.37,14400.0,45.79,45.8853,45.7832,45.8785,14400.0
2007-10-23 10:50:00,67.39,67.42,67.35,67.35,12100.0,45.8922,45.9126,45.8649,45.8649,12100.0
2007-10-23 10:55:00,67.35,67.38,67.29,67.29,20400.0,45.8649,45.8853,45.8241,45.8241,20400.0
2007-10-23 11:00:00,67.28,67.33,67.25,67.3,16300.0,45.8172,45.8513,45.7968,45.8309,16300.0
2007-10-23 11:05:00,67.31,67.32,67.22,67.25,17500.0,45.8377,45.8445,45.7764,45.7968,17500.0
2007-10-23 11:10:00,67.25,67.26,67.14,67.16,21800.0,45.7968,45.8036,45.7219,45.7355,21800.0
2007-10-23 11:15:00,67.16,67.16,67.01,67.02,12200.0,45.7355,45.7355,45.6334,45.6402,12200.0
2007-10-23 11:20:00,67.02,67.06,66.98,67.05,23600.0,45.6402,45.6674,45.613,45.6606,23600.0
2007-10-23 11:25:00,67.04,67.14,66.99,67.14,15300.0,45.6538,45.7219,45.6198,45.7219,15300.0
2007-10-23 11:30:00,67.13,67.21,67.1,67.15,19600.0,45.7151,45.7696,45.6947,45.7287,19600.0
2007-10-23 11:35:00,67.12,67.21,67.12,67.18,7100.0,45.7083,45.7696,45.7083,45.7491,7100.0
2007-10-23 11:40:00,67.19,67.24,67.13,67.17,15500.0,45.756,45.79,45.7151,45.7423,15500.0
2007-10-23 11:45:00,67.16,67.18,67.1,67.12,13900.0,45.7355,45.7491,45.6947,45.7083,13900.0
2007-10-23 11:50:00,67.14,67.19,67.1,67.19,9800.0,45.7219,45.756,45.6947,45.756,9800.0
2007-10-23 11:55:00,67.17,67.17,67.08,67.14,13700.0,45.7423,45.7423,45.6811,45.7219,13700.0
2007-10-23 12:00:00,67.15,67.2,67.1,67.2,17800.0,45.7287,45.7628,45.6947,45.7628,17800.0
2007-10-23 12:05:00,67.2,67.21,67.1,67.1,14000.0,45.7628,45.7696,45.6947,45.6947,14000.0
2007-10-23 12:10:00,67.1,67.17,67.1,67.1,6900.0,45.6947,45.7423,45.6947,45.6947,6900.0
2007-10-23 12:15:00,67.1,67.17,67.0,67.15,13600.0,45.6947,45.7423,45.6266,45.7287,13600.0
2007-10-23 12:20:00,67.15,67.24,67.15,67.2,9400.0,45.7287,45.79,45.7287,45.7628,9400.0
2007-10-23 12:25:00,67.2,67.22,67.1,67.1,5900.0,45.7628,45.7764,45.6947,45.6947,5900.0
2007-10-23 12:30:00,67.12,67.23,67.11,67.21,14400.0,45.7083,45.7832,45.7015,45.7696,14400.0
2007-10-23 12:35:00,67.2,67.24,67.14,67.22,17600.0,45.7628,45.79,45.7219,45.7764,17600.0
2007-10-23 12:40:00,67.21,67.28,67.2,67.28,10800.0,45.7696,45.8172,45.7628,45.8172,10800.0
2007-10-23 12:45:00,67.29,67.29,67.23,67.23,15700.0,45.8241,45.8241,45.7832,45.7832,15700.0
2007-10-23 12:50:00,67.23,67.23,67.15,67.18,6200.0,45.7832,45.7832,45.7287,45.7491,6200.0
2007-10-23 12:55:00,67.18,67.19,67.05,67.05,11100.0,45.7491,45.756,45.6606,45.6606,11100.0
2007-10-23 13:00:00,67.0,67.03,66.99,67.0,6800.0,45.6266,45.647,45.6198,45.6266,6800.0
2007-10-23 13:05:00,67.0,67.08,66.99,67.08,5600.0,45.6266,45.6811,45.6198,45.6811,5600.0
2007-10-23 13:10:00,67.05,67.13,67.05,67.07,5800.0,45.6606,45.7151,45.6606,45.6742,5800.0
2007-10-23 13:15:00,67.11,67.2,67.11,67.11,9300.0,45.7015,45.7628,45.7015,45.7015,9300.0
2007-10-23 13:20:00,67.14,67.2,67.11,67.2,4100.0,45.7219,45.7628,45.7015,45.7628,4100.0
2007-10-23 13:25:00,67.19,67.19,67.0,67.0,6500.0,45.756,45.756,45.6266,45.6266,6500.0
2007-10-23 13:30:00,67.02,67.05,66.95,67.05,9000.0,45.6402,45.6606,45.5925,45.6606,9000.0
2007-10-23 13:35:00,67.05,67.11,67.03,67.11,5000.0,45.6606,45.7015,45.647,45.7015,5000.0
2007-10-23 13:40:00,67.09,67.1,67.01,67.1,6700.0,45.6879,45.6947,45.6334,45.6947,6700.0
2007-10-23 13:45:00,67.08,67.08,66.98,66.98,6900.0,45.6811,45.6811,45.613,45.613,6900.0
2007-10-23 13:50:00,66.99,67.05,66.99,67.05,10400.0,45.6198,45.6606,45.6198,45.6606,10400.0
2007-10-23 13:55:00,67.05,67.14,67.05,67.11,6200.0,45.6606,45.7219,45.6606,45.7015,6200.0
2007-10-23 14:00:00,67.11,67.23,67.11,67.18,12800.0,45.7015,45.7832,45.7015,45.7491,12800.0
2007-10-23 14:05:00,67.18,67.18,67.08,67.15,14200.0,45.7491,45.7491,45.6811,45.7287,14200.0
2007-10-23 14:10:00,67.15,67.21,67.12,67.12,18200.0,45.7287,45.7696,45.7083,45.7083,18200.0
2007-10-23 14:15:00,67.1,67.27,67.1,67.17,13200.0,45.6947,45.8104,45.6947,45.7423,13200.0
2007-10-23 14:20:00,67.17,67.39,67.15,67.37,14200.0,45.7423,45.8922,45.7287,45.8785,14200.0
2007-10-23 14:25:00,67.36,67.42,67.33,67.39,15500.0,45.8717,45.9126,45.8513,45.8922,15500.0
2007-10-23 14:30:00,67.4,67.49,67.38,67.43,22100.0,45.899,45.9603,45.8853,45.9194,22100.0
2007-10-23 14:35:00,67.41,67.41,67.33,67.39,15100.0,45.9058,45.9058,45.8513,45.8922,15100.0
2007-10-23 14:40:00,67.39,67.44,67.21,67.3,15300.0,45.8922,45.9262,45.7696,45.8309,15300.0
2007-10-23 14:45:00,67.28,67.28,67.1,67.15,7700.0,45.8172,45.8172,45.6947,45.7287,7700.0
2007-10-23 14:50:00,67.16,67.28,67.15,67.28,7200.0,45.7355,45.8172,45.7287,45.8172,7200.0
2007-10-23 14:55:00,67.28,67.3,67.11,67.13,16100.0,45.8172,45.8309,45.7015,45.7151,16100.0
2007-10-23 15:00:00,67.08,67.17,67.03,67.17,12100.0,45.6811,45.7423,45.647,45.7423,12100.0
2007-10-23 15:05:00,67.18,67.19,66.99,67.1,19200.0,45.7491,45.756,45.6198,45.6947,19200.0
2007-10-23 15:10:00,67.11,67.11,66.97,67.0,21300.0,45.7015,45.7015,45.6061,45.6266,21300.0
2007-10-23 15:15:00,67.0,67.1,66.98,67.01,23800.0,45.6266,45.6947,45.613,45.6334,23800.0
2007-10-23 15:20:00,67.0,67.12,67.0,67.05,12600.0,45.6266,45.7083,45.6266,45.6606,12600.0
2007-10-23 15:25:00,67.05,67.3,67.05,67.2,25600.0,45.6606,45.8309,45.6606,45.7628,25600.0
2007-10-23 15:30:00,67.2,67.39,67.18,67.31,67100.0,45.7628,45.8922,45.7491,45.8377,67100.0
2007-10-23 15:35:00,67.3,67.31,67.21,67.3,23600.0,45.8309,45.8377,45.7696,45.8309,23600.0
2007-10-23 15:40:00,67.3,67.57,67.29,67.53,47100.0,45.8309,46.0147,45.8241,45.9875,47100.0
2007-10-23 15:45:00,67.54,67.58,67.44,67.44,29000.0,45.9943,46.0215,45.9262,45.9262,29000.0
2007-10-23 15:50:00,67.42,67.44,67.27,67.39,51100.0,45.9126,45.9262,45.8104,45.8922,51100.0
2007-10-23 15:55:00,67.4,67.47,67.3,67.47,32300.0,45.899,45.9466,45.8309,45.9466,32300.0
2007-10-24 09:30:00,67.17,67.36,67.05,67.29,11700.0,45.7423,45.8717,45.6606,45.8241,11700.0
2007-10-24 09:35:00,67.3,67.35,67.0,67.1,20800.0,45.8309,45.8649,45.6266,45.6947,20800.0
2007-10-24 09:40:00,67.1,67.15,67.03,67.08,34600.0,45.6947,45.7287,45.647,45.6811,34600.0
2007-10-24 09:45:00,67.05,67.13,67.03,67.03,48300.0,45.6606,45.7151,45.647,45.647,48300.0
2007-10-24 09:50:00,67.05,67.11,67.03,67.08,35800.0,45.6606,45.7015,45.647,45.6811,35800.0
2007-10-24 09:55:00,67.06,67.21,67.04,67.16,36800.0,45.6674,45.7696,45.6538,45.7355,36800.0
2007-10-24 10:00:00,67.16,67.22,67.07,67.07,46000.0,45.7355,45.7764,45.6742,45.6742,46000.0
2007-10-24 10:05:00,67.09,67.17,67.05,67.07,15100.0,45.6879,45.7423,45.6606,45.6742,15100.0
2007-10-24 10:10:00,67.07,67.33,67.06,67.29,22600.0,45.6742,45.8513,45.6674,45.8241,22600.0
2007-10-24 10:15:00,67.29,67.42,67.29,67.4,18200.0,45.8241,45.9126,45.8241,45.899,18200.0
2007-10-24 10:20:00,67.41,67.66,67.4,67.66,15100.0,45.9058,46.076,45.899,46.076,15100.0
2007-10-24 10:25:00,67.66,67.67,67.52,67.57,10700.0,46.076,46.0828,45.9807,46.0147,10700.0
2007-10-24 10:30:00,67.57,67.6,67.02,67.04,24300.0,46.0147,46.0352,45.6402,45.6538,24300.0
2007-10-24 10:35:00,67.01,67.07,66.9,66.98,31700.0,45.6334,45.6742,45.5585,45.613,31700.0
2007-10-24 10:40:00,66.94,66.94,66.55,66.63,12300.0,45.5857,45.5857,45.3201,45.3746,12300.0
2007-10-24 10:45:00,66.68,66.68,66.4,66.5,9600.0,45.4087,45.4087,45.218,45.2861,9600.0
2007-10-24 10:50:00,66.51,66.62,66.42,66.42,9200.0,45.2929,45.3678,45.2316,45.2316,9200.0
2007-10-24 10:55:00,66.46,66.79,66.43,66.79,11600.0,45.2588,45.4836,45.2384,45.4836,11600.0
2007-10-24 11:00:00,66.8,67.16,66.78,67.11,15000.0,45.4904,45.7355,45.4768,45.7015,15000.0
2007-10-24 11:05:00,67.13,67.25,67.12,67.19,26000.0,45.7151,45.7968,45.7083,45.756,26000.0
2007-10-24 11:10:00,67.19,67.22,67.04,67.21,33700.0,45.756,45.7764,45.6538,45.7696,33700.0
2007-10-24 11:15:00,67.23,67.31,67.07,67.07,22700.0,45.7832,45.8377,45.6742,45.6742,22700.0
2007-10-24 11:20:00,67.11,67.4,67.07,67.39,23000.0,45.7015,45.899,45.6742,45.8922,23000.0
2007-10-24 11:25:00,67.39,67.6,67.38,67.54,32500.0,45.8922,46.0352,45.8853,45.9943,32500.0
2007-10-24 11:30:00,67.54,67.56,67.35,67.37,26700.0,45.9943,46.0079,45.8649,45.8785,26700.0
2007-10-24 11:35:00,67.36,67.54,67.36,67.5,23300.0,45.8717,45.9943,45.8717,45.9671,23300.0
2007-10-24 11:40:00,67.51,67.51,67.36,67.4,19000.0,45.9739,45.9739,45.8717,45.899,19000.0
2007-10-24 11:45:00,67.4,67.46,67.35,67.39,24600.0,45.899,45.9398,45.8649,45.8922,24600.0
2007-10-24 11:50:00,67.39,67.53,67.39,67.5,18500.0,45.8922,45.9875,45.8922,45.9671,18500.0
2007-10-24 11:55:00,67.52,67.55,67.45,67.47,20900.0,45.9807,46.0011,45.933,45.9466,20900.0
2007-10-24 12:00:00,67.49,67.49,67.35,67.36,18400.0,45.9603,45.9603,45.8649,45.8717,18400.0
2007-10-24 12:05:00,67.38,67.55,67.37,67.53,28000.0,45.8853,46.0011,45.8785,45.9875,28000.0
2007-10-24 12:10:00,67.52,67.64,67.51,67.61,20400.0,45.9807,46.0624,45.9739,46.042,20400.0
2007-10-24 12:15:00,67.62,67.65,67.5,67.5,17600.0,46.0488,46.0692,45.9671,45.9671,17600.0
2007-10-24 12:20:00,67.51,67.57,67.46,67.52,14900.0,45.9739,46.0147,45.9398,45.9807,14900.0
2007-10-24 12:25:00,67.52,67.6,67.47,67.5,22700.0,45.9807,46.0352,45.9466,45.9671,22700.0
2007-10-24 12:30:00,67.49,67.59,67.49,67.53,15400.0,45.9603,46.0284,45.9603,45.9875,15400.0
2007-10-24 12:35:00,67.54,67.57,67.35,67.35,21500.0,45.9943,46.0147,45.8649,45.8649,21500.0
2007-10-24 12:40:00,67.36,67.39,67.2,67.25,26400.0,45.8717,45.8922,45.7628,45.7968,26400.0
2007-10-24 12:45:00,67.24,67.28,67.14,67.21,13200.0,45.79,45.8172,45.7219,45.7696,13200.0
2007-10-24 12:50:00,67.19,67.22,66.97,67.04,14700.0,45.756,45.7764,45.6061,45.6538,14700.0
2007-10-24 12:55:00,67.02,67.1,66.96,67.1,11800.0,45.6402,45.6947,45.5993,45.6947,11800.0
2007-10-24 13:00:00,67.11,67.24,67.11,67.13,8300.0,45.7015,45.79,45.7015,45.7151,8300.0
2007-10-24 13:05:00,67.11,67.35,67.1,67.33,16100.0,45.7015,45.8649,45.6947,45.8513,16100.0
2007-10-24 13:10:00,67.36,67.42,67.35,67.36,8600.0,45.8717,45.9126,45.8649,45.8717,8600.0
2007-10-24 13:15:00,67.36,67.37,67.23,67.23,14400.0,45.8717,45.8785,45.7832,45.7832,14400.0
2007-10-24 13:20:00,67.24,67.24,67.13,67.24,9400.0,45.79,45.79,45.7151,45.79,9400.0
2007-10-24 13:25:00,67.23,67.35,67.17,67.27,13400.0,45.7832,45.8649,45.7423,45.8104,13400.0
2007-10-24 13:30:00,67.27,67.27,67.0,67.16,7600.0,45.8104,45.8104,45.6266,45.7355,7600.0
2007-10-24 13:35:00,67.13,67.13,66.83,66.84,15000.0,45.7151,45.7151,45.5108,45.5176,15000.0
2007-10-24 13:40:00,66.85,66.96,66.71,66.83,11500.0,45.5244,45.5993,45.4291,45.5108,11500.0
2007-10-24 13:45:00,66.85,67.03,66.81,66.99,5100.0,45.5244,45.647,45.4972,45.6198,5100.0
2007-10-24 13:50:00,67.0,67.01,66.91,66.91,6200.0,45.6266,45.6334,45.5653,45.5653,6200.0
2007-10-24 13:55:00,66.82,66.88,66.71,66.88,11900.0,45.504,45.5449,45.4291,45.5449,11900.0
2007-10-24 14:00:00,66.86,66.9,66.61,66.67,9400.0,45.5312,45.5585,45.361,45.4018,9400.0
2007-10-24 14:05:00,66.66,66.82,66.66,66.78,7600.0,45.395,45.504,45.395,45.4768,7600.0
2007-10-24 14:10:00,66.78,66.78,66.57,66.57,12200.0,45.4768,45.4768,45.3337,45.3337,12200.0
2007-10-24 14:15:00,66.56,66.72,66.47,66.61,13600.0,45.3269,45.4359,45.2656,45.361,13600.0
2007-10-24 14:20:00,66.59,67.0,66.59,66.99,15100.0,45.3474,45.6266,45.3474,45.6198,15100.0
2007-10-24 14:25:00,66.99,67.21,66.82,67.14,17700.0,45.6198,45.7696,45.504,45.7219,17700.0
2007-10-24 14:30:00,67.14,67.43,67.14,67.42,12100.0,45.7219,45.9194,45.7219,45.9126,12100.0
2007-10-24 14:35:00,67.38,67.41,67.27,67.38,15400.0,45.8853,45.9058,45.8104,45.8853,15400.0
2007-10-24 14:40:00,67.35,67.44,67.28,67.37,16600.0,45.8649,45.9262,45.8172,45.8785,16600.0
2007-10-24 14:45:00,67.35,67.45,67.34,67.4,18400.0,45.8649,45.933,45.8581,45.899,18400.0
2007-10-24 14:50:00,67.44,67.57,67.35,67.5,19200.0,45.9262,46.0147,45.8649,45.9671,19200.0
2007-10-24 14:55:00,67.52,67.87,67.47,67.71,18000.0,45.9807,46.219,45.9466,46.1101,18000.0
2007-10-24 15:00:00,67.74,67.83,67.59,67.8,20300.0,46.1305,46.1918,46.0284,46.1714,20300.0
2007-10-24 15:05:00,67.84,68.0,67.71,68.0,18700.0,46.1986,46.3076,46.1101,46.3076,18700.0
2007-10-24 15:10:00,68.0,68.27,67.92,68.22,34400.0,46.3076,46.4914,46.2531,46.4574,34400.0
2007-10-24 15:15:00,68.18,68.22,67.86,67.92,26600.0,46.4301,46.4574,46.2122,46.2531,26600.0
2007-10-24 15:20:00,67.9,68.14,67.9,68.08,23800.0,46.2395,46.4029,46.2395,46.362,23800.0
2007-10-24 15:25:00,68.04,68.27,68.03,68.27,18700.0,46.3348,46.4914,46.328,46.4914,18700.0
2007-10-24 15:30:00,68.28,68.3,67.9,67.9,27300.0,46.4982,46.5119,46.2395,46.2395,27300.0
2007-10-24 15:35:00,67.88,67.92,67.75,67.76,32300.0,46.2258,46.2531,46.1373,46.1441,32300.0
2007-10-24 15:40:00,67.75,67.87,67.68,67.75,36900.0,46.1373,46.219,46.0896,46.1373,36900.0
2007-10-24 15:45:00,67.77,67.86,67.75,67.77,22200.0,46.1509,46.2122,46.1373,46.1509,22200.0
2007-10-24 15:50:00,67.77,67.9,67.75,67.89,32800.0,46.1509,46.2395,46.1373,46.2327,32800.0
2007-10-24 15:55:00,67.88,67.99,67.86,67.99,41900.0,46.2258,46.3008,46.2122,46.3008,41900.0
2007-10-25 09:30:00,67.95,67.95,67.75,67.89,12300.0,46.2735,46.2735,46.1373,46.2327,12300.0
2007-10-25 09:35:00,67.82,67.83,67.5,67.5,6400.0,46.185,46.1918,45.9671,45.9671,6400.0
2007-10-25 09:40:00,67.5,67.76,67.5,67.59,18600.0,45.9671,46.1441,45.9671,46.0284,18600.0
2007-10-25 09:45:00,67.56,67.56,67.32,67.44,14000.0,46.0079,46.0079,45.8445,45.9262,14000.0
2007-10-25 09:50:00,67.41,67.41,67.02,67.18,12300.0,45.9058,45.9058,45.6402,45.7491,12300.0
2007-10-25 09:55:00,67.2,67.22,66.98,66.98,21600.0,45.7628,45.7764,45.613,45.613,21600.0
2007-10-25 10:00:00,67.02,67.18,66.84,66.96,27300.0,45.6402,45.7491,45.5176,45.5993,27300.0
2007-10-25 10:05:00,66.97,67.08,66.83,67.03,17300.0,45.6061,45.6811,45.5108,45.647,17300.0
2007-10-25 10:10:00,67.07,67.3,67.01,67.26,16300.0,45.6742,45.8309,45.6334,45.8036,16300.0
2007-10-25 10:15:00,67.27,67.53,67.1,67.47,25600.0,45.8104,45.9875,45.6947,45.9466,25600.0
2007-10-25 10:20:00,67.47,67.47,67.21,67.27,8700.0,45.9466,45.9466,45.7696,45.8104,8700.0
2007-10-25 10:25:00,67.26,67.26,67.14,67.21,7200.0,45.8036,45.8036,45.7219,45.7696,7200.0
2007-10-25 10:30:00,67.2,67.22,66.98,67.07,14000.0,45.7628,45.7764,45.613,45.6742,14000.0
2007-10-25 10:35:00,67.07,67.08,66.94,66.97,10700.0,45.6742,45.6811,45.5857,45.6061,10700.0
2007-10-25 10:40:00,66.96,67.2,66.96,67.2,12800.0,45.5993,45.7628,45.5993,45.7628,12800.0
2007-10-25 10:45:00,67.22,67.25,67.18,67.25,8100.0,45.7764,45.7968,45.7491,45.7968,8100.0
2007-10-25 10:50:00,67.26,67.46,67.26,67.41,11900.0,45.8036,45.9398,45.8036,45.9058,11900.0
2007-10-25 10:55:00,67.43,67.6,67.43,67.54,11500.0,45.9194,46.0352,45.9194,45.9943,11500.0
2007-10-25 11:00:00,67.52,67.57,67.35,67.37,15000.0,45.9807,46.0147,45.8649,45.8785,15000.0
2007-10-25 11:05:00,67.37,67.37,67.21,67.24,11500.0,45.8785,45.8785,45.7696,45.79,11500.0
2007-10-25 11:10:00,67.26,67.34,67.23,67.3,6500.0,45.8036,45.8581,45.7832,45.8309,6500.0
2007-10-25 11:15:00,67.3,67.35,67.3,67.32,8700.0,45.8309,45.8649,45.8309,45.8445,8700.0
2007-10-25 11:20:00,67.32,67.48,67.32,67.46,9800.0,45.8445,45.9534,45.8445,45.9398,9800.0
2007-10-25 11:25:00,67.46,67.48,67.35,67.36,8700.0,45.9398,45.9534,45.8649,45.8717,8700.0
2007-10-25 11:30:00,67.38,67.5,67.38,67.45,7400.0,45.8853,45.9671,45.8853,45.933,7400.0
2007-10-25 11:35:00,67.48,67.55,67.31,67.32,16500.0,45.9534,46.0011,45.8377,45.8445,16500.0
2007-10-25 11:40:00,67.33,67.37,67.3,67.3,4000.0,45.8513,45.8785,45.8309,45.8309,4000.0
2007-10-25 11:45:00,67.33,67.36,67.26,67.26,9700.0,45.8513,45.8717,45.8036,45.8036,9700.0
2007-10-25 11:50:00,67.29,67.36,67.25,67.36,12600.0,45.8241,45.8717,45.7968,45.8717,12600.0
2007-10-25 11:55:00,67.36,67.36,67.09,67.1,19800.0,45.8717,45.8717,45.6879,45.6947,19800.0
2007-10-25 12:00:00,67.1,67.16,67.0,67.16,11400.0,45.6947,45.7355,45.6266,45.7355,11400.0
2007-10-25 12:05:00,67.14,67.24,67.14,67.2,15300.0,45.7219,45.79,45.7219,45.7628,15300.0
2007-10-25 12:10:00,67.23,67.3,67.2,67.26,22000.0,45.7832,45.8309,45.7628,45.8036,22000.0
2007-10-25 12:15:00,67.25,67.36,67.2,67.21,20200.0,45.7968,45.8717,45.7628,45.7696,20200.0
2007-10-25 12:20:00,67.2,67.37,67.12,67.35,16700.0,45.7628,45.8785,45.7083,45.8649,16700.0
2007-10-25 12:25:00,67.35,67.43,67.35,67.41,15300.0,45.8649,45.9194,45.8649,45.9058,15300.0
2007-10-25 12:30:00,67.42,67.42,67.25,67.4,19100.0,45.9126,45.9126,45.7968,45.899,19100.0
2007-10-25 12:35:00,67.37,67.39,67.25,67.35,16900.0,45.8785,45.8922,45.7968,45.8649,16900.0
2007-10-25 12:40:00,67.35,67.4,67.31,67.4,9900.0,45.8649,45.899,45.8377,45.899,9900.0
2007-10-25 12:45:00,67.38,67.41,67.22,67.22,10300.0,45.8853,45.9058,45.7764,45.7764,10300.0
2007-10-25 12:50:00,67.21,67.35,67.18,67.33,6500.0,45.7696,45.8649,45.7491,45.8513,6500.0
2007-10-25 12:55:00,67.31,67.36,67.27,67.29,5000.0,45.8377,45.8717,45.8104,45.8241,5000.0
2007-10-25 13:00:00,67.29,67.37,67.21,67.21,10000.0,45.8241,45.8785,45.7696,45.7696,10000.0
2007-10-25 13:05:00,67.2,67.28,67.0,67.04,14000.0,45.7628,45.8172,45.6266,45.6538,14000.0
2007-10-25 13:10:00,67.0,67.14,66.99,67.11,6700.0,45.6266,45.7219,45.6198,45.7015,6700.0
2007-10-25 13:15:00,67.04,67.19,67.01,67.01,9900.0,45.6538,45.756,45.6334,45.6334,9900.0
2007-10-25 13:20:00,67.04,67.22,66.93,67.0,19700.0,45.6538,45.7764,45.5789,45.6266,19700.0
2007-10-25 13:25:00,67.03,67.07,67.0,67.04,7100.0,45.647,45.6742,45.6266,45.6538,7100.0
2007-10-25 13:30:00,67.04,67.15,67.02,67.05,11700.0,45.6538,45.7287,45.6402,45.6606,11700.0
2007-10-25 13:35:00,67.03,67.1,66.96,67.04,19300.0,45.647,45.6947,45.5993,45.6538,19300.0
2007-10-25 13:40:00,67.03,67.13,66.96,67.1,16900.0,45.647,45.7151,45.5993,45.6947,16900.0
2007-10-25 13:45:00,67.1,67.25,67.07,67.18,11800.0,45.6947,45.7968,45.6742,45.7491,11800.0
2007-10-25 13:50:00,67.2,67.24,67.07,67.1,23700.0,45.7628,45.79,45.6742,45.6947,23700.0
2007-10-25 13:55:00,67.09,67.25,67.07,67.13,22100.0,45.6879,45.7968,45.6742,45.7151,22100.0
2007-10-25 14:00:00,67.1,67.1,66.88,67.0,23200.0,45.6947,45.6947,45.5449,45.6266,23200.0
2007-10-25 14:05:00,67.04,67.04,66.85,66.89,17100.0,45.6538,45.6538,45.5244,45.5517,17100.0
2007-10-25 14:10:00,66.88,67.07,66.88,67.03,12300.0,45.5449,45.6742,45.5449,45.647,12300.0
2007-10-25 14:15:00,67.05,67.07,66.97,67.07,10000.0,45.6606,45.6742,45.6061,45.6742,10000.0
2007-10-25 14:20:00,67.08,67.32,67.03,67.21,11200.0,45.6811,45.8445,45.647,45.7696,11200.0
2007-10-25 14:25:00,67.19,67.25,67.09,67.17,16000.0,45.756,45.7968,45.6879,45.7423,16000.0
2007-10-25 14:30:00,67.19,67.23,66.94,67.0,29400.0,45.756,45.7832,45.5857,45.6266,29400.0
2007-10-25 14:35:00,67.01,67.11,66.84,67.05,21100.0,45.6334,45.7015,45.5176,45.6606,21100.0
2007-10-25 14:40:00,67.04,67.16,66.97,66.97,12200.0,45.6538,45.7355,45.6061,45.6061,12200.0
2007-10-25 14:45:00,66.97,67.06,66.85,66.94,19200.0,45.6061,45.6674,45.5244,45.5857,19200.0
2007-10-25 14:50:00,66.97,67.12,66.95,66.98,13900.0,45.6061,45.7083,45.5925,45.613,13900.0
2007-10-25 14:55:00,66.98,67.12,66.74,67.08,32500.0,45.613,45.7083,45.4495,45.6811,32500.0
2007-10-25 15:00:00,67.1,67.24,67.06,67.21,17500.0,45.6947,45.79,45.6674,45.7696,17500.0
2007-10-25 15:05:00,67.25,67.34,67.14,67.23,15900.0,45.7968,45.8581,45.7219,45.7832,15900.0
2007-10-25 15:10:00,67.23,67.36,67.18,67.27,13200.0,45.7832,45.8717,45.7491,45.8104,13200.0
2007-10-25 15:15:00,67.28,67.4,67.18,67.4,12200.0,45.8172,45.899,45.7491,45.899,12200.0
2007-10-25 15:20:00,67.41,67.43,67.08,67.25,29000.0,45.9058,45.9194,45.6811,45.7968,29000.0
2007-10-25 15:25:00,67.24,67.33,67.18,67.22,21500.0,45.79,45.8513,45.7491,45.7764,21500.0
2007-10-25 15:30:00,67.22,67.3,67.18,67.28,30400.0,45.7764,45.8309,45.7491,45.8172,30400.0
2007-10-25 15:35:00,67.26,67.32,67.2,67.26,16900.0,45.8036,45.8445,45.7628,45.8036,16900.0
2007-10-25 15:40:00,67.28,67.45,67.24,67.41,25400.0,45.8172,45.933,45.79,45.9058,25400.0
2007-10-25 15:45:00,67.42,67.44,67.29,67.32,17900.0,45.9126,45.9262,45.8241,45.8445,17900.0
2007-10-25 15:50:00,67.3,67.42,67.24,67.39,10600.0,45.8309,45.9126,45.79,45.8922,10600.0
2007-10-25 15:55:00,67.38,67.39,67.26,67.3,34800.0,45.8853,45.8922,45.8036,45.8309,34800.0
2007-10-26 09:30:00,67.83,67.9,66.89,67.0,26200.0,46.1918,46.2395,45.5517,45.6266,26200.0
2007-10-26 09:35:00,67.02,67.43,66.91,67.21,12100.0,45.6402,45.9194,45.5653,45.7696,12100.0
2007-10-26 09:40:00,67.19,67.57,67.18,67.42,14900.0,45.756,46.0147,45.7491,45.9126,14900.0
2007-10-26 09:45:00,67.46,67.47,67.3,67.46,12400.0,45.9398,45.9466,45.8309,45.9398,12400.0
2007-10-26 09:50:00,67.43,67.87,67.43,67.81,14900.0,45.9194,46.219,45.9194,46.1782,14900.0
2007-10-26 09:55:00,67.81,68.06,67.78,68.05,15800.0,46.1782,46.3484,46.1577,46.3416,15800.0
2007-10-26 10:00:00,68.02,68.15,67.57,67.75,31500.0,46.3212,46.4097,46.0147,46.1373,31500.0
2007-10-26 10:05:00,67.8,67.82,67.68,67.8,9800.0,46.1714,46.185,46.0896,46.1714,9800.0
2007-10-26 10:10:00,67.83,67.96,67.74,67.96,9900.0,46.1918,46.2803,46.1305,46.2803,9900.0
2007-10-26 10:15:00,67.95,68.03,67.94,68.01,11200.0,46.2735,46.328,46.2667,46.3144,11200.0
2007-10-26 10:20:00,68.01,68.11,67.97,67.97,15400.0,46.3144,46.3825,46.2871,46.2871,15400.0
2007-10-26 10:25:00,68.0,68.04,67.82,67.86,13300.0,46.3076,46.3348,46.185,46.2122,13300.0
2007-10-26 10:30:00,67.87,67.88,67.8,67.83,17100.0,46.219,46.2258,46.1714,46.1918,17100.0
2007-10-26 10:35:00,67.8,67.81,67.69,67.69,7900.0,46.1714,46.1782,46.0965,46.0965,7900.0
2007-10-26 10:40:00,67.68,67.72,67.61,67.67,10400.0,46.0896,46.1169,46.042,46.0828,10400.0
2007-10-26 10:45:00,67.67,67.78,67.65,67.77,13200.0,46.0828,46.1577,46.0692,46.1509,13200.0
2007-10-26 10:50:00,67.79,67.82,67.74,67.75,22400.0,46.1646,46.185,46.1305,46.1373,22400.0
2007-10-26 10:55:00,67.74,67.79,67.72,67.76,13400.0,46.1305,46.1646,46.1169,46.1441,13400.0
2007-10-26 11:00:00,67.73,67.76,67.63,67.67,15300.0,46.1237,46.1441,46.0556,46.0828,15300.0
2007-10-26 11:05:00,67.65,67.66,67.54,67.6,11700.0,46.0692,46.076,45.9943,46.0352,11700.0
2007-10-26 11:10:00,67.62,67.7,67.59,67.64,6400.0,46.0488,46.1033,46.0284,46.0624,6400.0
2007-10-26 11:15:00,67.63,67.65,67.47,67.47,5600.0,46.0556,46.0692,45.9466,45.9466,5600.0
2007-10-26 11:20:00,67.45,67.45,67.35,67.39,19500.0,45.933,45.933,45.8649,45.8922,19500.0
2007-10-26 11:25:00,67.37,67.42,67.28,67.38,12400.0,45.8785,45.9126,45.8172,45.8853,12400.0
2007-10-26 11:30:00,67.39,67.55,67.39,67.51,8900.0,45.8922,46.0011,45.8922,45.9739,8900.0
2007-10-26 11:35:00,67.48,67.5,67.4,67.47,10300.0,45.9534,45.9671,45.899,45.9466,10300.0
2007-10-26 11:40:00,67.49,67.55,67.42,67.53,11000.0,45.9603,46.0011,45.9126,45.9875,11000.0
2007-10-26 11:45:00,67.53,67.59,67.5,67.51,12600.0,45.9875,46.0284,45.9671,45.9739,12600.0
2007-10-26 11:50:00,67.51,67.61,67.51,67.58,9700.0,45.9739,46.042,45.9739,46.0215,9700.0
2007-10-26 11:55:00,67.59,67.61,67.45,67.45,5900.0,46.0284,46.042,45.933,45.933,5900.0
2007-10-26 12:00:00,67.44,67.48,67.32,67.4,10500.0,45.9262,45.9534,45.8445,45.899,10500.0
2007-10-26 12:05:00,67.4,67.41,67.39,67.4,11900.0,45.899,45.9058,45.8922,45.899,11900.0
2007-10-26 12:10:00,67.42,67.52,67.41,67.48,8000.0,45.9126,45.9807,45.9058,45.9534,8000.0
2007-10-26 12:15:00,67.51,67.51,67.46,67.48,5900.0,45.9739,45.9739,45.9398,45.9534,5900.0
2007-10-26 12:20:00,67.45,67.5,67.44,67.49,6000.0,45.933,45.9671,45.9262,45.9603,6000.0
2007-10-26 12:25:00,67.49,67.57,67.48,67.55,7300.0,45.9603,46.0147,45.9534,46.0011,7300.0
2007-10-26 12:30:00,67.57,67.61,67.56,67.56,3600.0,46.0147,46.042,46.0079,46.0079,3600.0
2007-10-26 12:35:00,67.57,67.6,67.54,67.58,6500.0,46.0147,46.0352,45.9943,46.0215,6500.0
2007-10-26 12:40:00,67.59,67.64,67.58,67.6,5900.0,46.0284,46.0624,46.0215,46.0352,5900.0
2007-10-26 12:45:00,67.61,67.61,67.54,67.57,3600.0,46.042,46.042,45.9943,46.0147,3600.0
2007-10-26 12:50:00,67.57,67.61,67.55,67.59,4300.0,46.0147,46.042,46.0011,46.0284,4300.0
2007-10-26 12:55:00,67.59,67.66,67.57,67.62,3600.0,46.0284,46.076,46.0147,46.0488,3600.0
2007-10-26 13:00:00,67.62,67.65,67.43,67.43,4800.0,46.0488,46.0692,45.9194,45.9194,4800.0
2007-10-26 13:05:00,67.43,67.51,67.43,67.51,6300.0,45.9194,45.9739,45.9194,45.9739,6300.0
2007-10-26 13:10:00,67.51,67.52,67.43,67.52,7100.0,45.9739,45.9807,45.9194,45.9807,7100.0
2007-10-26 13:15:00,67.51,67.59,67.51,67.56,7100.0,45.9739,46.0284,45.9739,46.0079,7100.0
2007-10-26 13:20:00,67.6,67.65,67.59,67.6,4900.0,46.0352,46.0692,46.0284,46.0352,4900.0
2007-10-26 13:25:00,67.6,67.6,67.54,67.54,3200.0,46.0352,46.0352,45.9943,45.9943,3200.0
2007-10-26 13:30:00,67.54,67.54,67.5,67.54,5300.0,45.9943,45.9943,45.9671,45.9943,5300.0
2007-10-26 13:35:00,67.53,67.53,67.4,67.45,5100.0,45.9875,45.9875,45.899,45.933,5100.0
2007-10-26 13:40:00,67.41,67.51,67.41,67.51,4100.0,45.9058,45.9739,45.9058,45.9739,4100.0
2007-10-26 13:45:00,67.51,67.52,67.44,67.44,6500.0,45.9739,45.9807,45.9262,45.9262,6500.0
2007-10-26 13:50:00,67.41,67.55,67.39,67.54,5400.0,45.9058,46.0011,45.8922,45.9943,5400.0
2007-10-26 13:55:00,67.56,67.6,67.5,67.53,9800.0,46.0079,46.0352,45.9671,45.9875,9800.0
2007-10-26 14:00:00,67.53,67.57,67.51,67.53,5500.0,45.9875,46.0147,45.9739,45.9875,5500.0
2007-10-26 14:05:00,67.56,67.65,67.56,67.64,9600.0,46.0079,46.0692,46.0079,46.0624,9600.0
2007-10-26 14:10:00,67.64,67.7,67.64,67.67,8900.0,46.0624,46.1033,46.0624,46.0828,8900.0
2007-10-26 14:15:00,67.68,67.86,67.67,67.73,17600.0,46.0896,46.2122,46.0828,46.1237,17600.0
2007-10-26 14:20:00,67.74,67.74,67.65,67.66,6600.0,46.1305,46.1305,46.0692,46.076,6600.0
2007-10-26 14:25:00,67.66,67.69,67.61,67.62,7200.0,46.076,46.0965,46.042,46.0488,7200.0
2007-10-26 14:30:00,67.62,67.73,67.6,67.63,11200.0,46.0488,46.1237,46.0352,46.0556,11200.0
2007-10-26 14:35:00,67.62,67.65,67.61,67.63,5900.0,46.0488,46.0692,46.042,46.0556,5900.0
2007-10-26 14:40:00,67.66,67.7,67.62,67.62,6100.0,46.076,46.1033,46.0488,46.0488,6100.0
2007-10-26 14:45:00,67.6,67.6,67.5,67.5,5300.0,46.0352,46.0352,45.9671,45.9671,5300.0
2007-10-26 14:50:00,67.48,67.57,67.45,67.56,7000.0,45.9534,46.0147,45.933,46.0079,7000.0
2007-10-26 14:55:00,67.57,67.62,67.54,67.56,4200.0,46.0147,46.0488,45.9943,46.0079,4200.0
2007-10-26 15:00:00,67.57,67.6,67.46,67.46,7200.0,46.0147,46.0352,45.9398,45.9398,7200.0
2007-10-26 15:05:00,67.48,67.5,67.43,67.43,6300.0,45.9534,45.9671,45.9194,45.9194,6300.0
2007-10-26 15:10:00,67.44,67.49,67.39,67.43,7200.0,45.9262,45.9603,45.8922,45.9194,7200.0
2007-10-26 15:15:00,67.42,67.48,67.41,67.43,5100.0,45.9126,45.9534,45.9058,45.9194,5100.0
2007-10-26 15:20:00,67.41,67.43,67.3,67.36,8700.0,45.9058,45.9194,45.8309,45.8717,8700.0
2007-10-26 15:25:00,67.36,67.51,67.35,67.49,15900.0,45.8717,45.9739,45.8649,45.9603,15900.0
2007-10-26 15:30:00,67.51,67.59,67.43,67.46,16000.0,45.9739,46.0284,45.9194,45.9398,16000.0
2007-10-26 15:35:00,67.47,67.57,67.45,67.48,14500.0,45.9466,46.0147,45.933,45.9534,14500.0
2007-10-26 15:40:00,67.48,67.66,67.48,67.56,13200.0,45.9534,46.076,45.9534,46.0079,13200.0
2007-10-26 15:45:00,67.56,67.56,67.43,67.49,16400.0,46.0079,46.0079,45.9194,45.9603,16400.0
2007-10-26 15:50:00,67.5,67.6,67.48,67.57,12600.0,45.9671,46.0352,45.9534,46.0147,12600.0
2007-10-26 15:55:00,67.57,67.62,67.5,67.62,26800.0,46.0147,46.0488,45.9671,46.0488,26800.0
2007-10-29 09:30:00,67.9,67.91,67.62,67.65,9200.0,46.2395,46.2463,46.0488,46.0692,9200.0
2007-10-29 09:35:00,67.65,67.66,67.44,67.46,17700.0,46.0692,46.076,45.9262,45.9398,17700.0
2007-10-29 09:40:00,67.5,67.75,67.42,67.65,14400.0,45.9671,46.1373,45.9126,46.0692,14400.0
2007-10-29 09:45:00,67.75,67.83,67.66,67.77,11300.0,46.1373,46.1918,46.076,46.1509,11300.0
2007-10-29 09:50:00,67.8,67.82,67.6,67.6,25000.0,46.1714,46.185,46.0352,46.0352,25000.0
2007-10-29 09:55:00,67.62,67.69,67.46,67.47,11900.0,46.0488,46.0965,45.9398,45.9466,11900.0
2007-10-29 10:00:00,67.48,67.53,67.26,67.26,11000.0,45.9534,45.9875,45.8036,45.8036,11000.0
2007-10-29 10:05:00,67.29,67.35,67.22,67.23,10500.0,45.8241,45.8649,45.7764,45.7832,10500.0
2007-10-29 10:10:00,67.25,67.26,67.14,67.15,14300.0,45.7968,45.8036,45.7219,45.7287,14300.0
2007-10-29 10:15:00,67.17,67.22,67.02,67.06,9300.0,45.7423,45.7764,45.6402,45.6674,9300.0
2007-10-29 10:20:00,67.06,67.11,66.95,67.08,11800.0,45.6674,45.7015,45.5925,45.6811,11800.0
2007-10-29 10:25:00,67.08,67.19,67.06,67.19,7800.0,45.6811,45.756,45.6674,45.756,7800.0
2007-10-29 10:30:00,67.14,67.15,67.0,67.07,12200.0,45.7219,45.7287,45.6266,45.6742,12200.0
2007-10-29 10:35:00,67.07,67.29,66.97,67.01,19300.0,45.6742,45.8241,45.6061,45.6334,19300.0
2007-10-29 10:40:00,67.01,67.08,67.0,67.08,2900.0,45.6334,45.6811,45.6266,45.6811,2900.0
2007-10-29 10:45:00,67.1,67.14,67.04,67.11,4500.0,45.6947,45.7219,45.6538,45.7015,4500.0
2007-10-29 10:50:00,67.11,67.11,66.97,67.03,12100.0,45.7015,45.7015,45.6061,45.647,12100.0
2007-10-29 10:55:00,67.03,67.13,67.0,67.13,5400.0,45.647,45.7151,45.6266,45.7151,5400.0
2007-10-29 11:00:00,67.1,67.16,67.04,67.16,7400.0,45.6947,45.7355,45.6538,45.7355,7400.0
2007-10-29 11:05:00,67.16,67.37,67.16,67.36,5600.0,45.7355,45.8785,45.7355,45.8717,5600.0
2007-10-29 11:10:00,67.35,67.48,67.35,67.48,3600.0,45.8649,45.9534,45.8649,45.9534,3600.0
2007-10-29 11:15:00,67.5,67.54,67.46,67.46,4900.0,45.9671,45.9943,45.9398,45.9398,4900.0
2007-10-29 11:20:00,67.46,67.58,67.41,67.58,3600.0,45.9398,46.0215,45.9058,46.0215,3600.0
2007-10-29 11:25:00,67.6,67.65,67.59,67.6,4100.0,46.0352,46.0692,46.0284,46.0352,4100.0
2007-10-29 11:30:00,67.59,67.61,67.57,67.6,4000.0,46.0284,46.042,46.0147,46.0352,4000.0
2007-10-29 11:35:00,67.59,67.6,67.54,67.54,5000.0,46.0284,46.0352,45.9943,45.9943,5000.0
2007-10-29 11:40:00,67.53,67.63,67.53,67.63,6000.0,45.9875,46.0556,45.9875,46.0556,6000.0
2007-10-29 11:45:00,67.61,67.61,67.52,67.6,6900.0,46.042,46.042,45.9807,46.0352,6900.0
2007-10-29 11:50:00,67.6,67.62,67.56,67.57,1800.0,46.0352,46.0488,46.0079,46.0147,1800.0
2007-10-29 11:55:00,67.57,67.57,67.53,67.55,2000.0,46.0147,46.0147,45.9875,46.0011,2000.0
2007-10-29 12:00:00,67.54,67.63,67.53,67.58,8400.0,45.9943,46.0556,45.9875,46.0215,8400.0
2007-10-29 12:05:00,67.59,67.61,67.54,67.61,2700.0,46.0284,46.042,45.9943,46.042,2700.0
2007-10-29 12:10:00,67.59,67.72,67.59,67.7,5900.0,46.0284,46.1169,46.0284,46.1033,5900.0
2007-10-29 12:15:00,67.7,67.81,67.68,67.74,6400.0,46.1033,46.1782,46.0896,46.1305,6400.0
2007-10-29 12:20:00,67.76,67.9,67.76,67.85,15700.0,46.1441,46.2395,46.1441,46.2054,15700.0
2007-10-29 12:25:00,67.83,67.85,67.75,67.75,4500.0,46.1918,46.2054,46.1373,46.1373,4500.0
2007-10-29 12:30:00,67.75,67.76,67.74,67.75,4000.0,46.1373,46.1441,46.1305,46.1373,4000.0
2007-10-29 12:35:00,67.76,67.78,67.62,67.64,4500.0,46.1441,46.1577,46.0488,46.0624,4500.0
2007-10-29 12:40:00,67.63,67.68,67.61,67.65,2100.0,46.0556,46.0896,46.042,46.0692,2100.0
2007-10-29 12:45:00,67.69,67.8,67.69,67.8,5700.0,46.0965,46.1714,46.0965,46.1714,5700.0
2007-10-29 12:50:00,67.79,67.85,67.78,67.84,5900.0,46.1646,46.2054,46.1577,46.1986,5900.0
2007-10-29 12:55:00,67.85,67.85,67.81,67.83,3300.0,46.2054,46.2054,46.1782,46.1918,3300.0
2007-10-29 13:00:00,67.83,67.83,67.61,67.67,10900.0,46.1918,46.1918,46.042,46.0828,10900.0
2007-10-29 13:05:00,67.66,67.68,67.62,67.68,2100.0,46.076,46.0896,46.0488,46.0896,2100.0
2007-10-29 13:10:00,67.7,67.75,67.68,67.75,900.0,46.1033,46.1373,46.0896,46.1373,900.0
2007-10-29 13:15:00,67.75,67.75,67.66,67.7,3200.0,46.1373,46.1373,46.076,46.1033,3200.0
2007-10-29 13:20:00,67.72,67.81,67.71,67.8,3700.0,46.1169,46.1782,46.1101,46.1714,3700.0
2007-10-29 13:25:00,67.8,67.85,67.8,67.85,2000.0,46.1714,46.2054,46.1714,46.2054,2000.0
2007-10-29 13:30:00,67.85,67.87,67.81,67.87,1700.0,46.2054,46.219,46.1782,46.219,1700.0
2007-10-29 13:35:00,67.87,67.89,67.86,67.86,4000.0,46.219,46.2327,46.2122,46.2122,4000.0
2007-10-29 13:40:00,67.86,67.87,67.83,67.83,2000.0,46.2122,46.219,46.1918,46.1918,2000.0
2007-10-29 13:45:00,67.82,67.9,67.82,67.9,2100.0,46.185,46.2395,46.185,46.2395,2100.0
2007-10-29 13:50:00,67.9,67.92,67.81,67.84,3900.0,46.2395,46.2531,46.1782,46.1986,3900.0
2007-10-29 13:55:00,67.84,68.02,67.83,68.02,5200.0,46.1986,46.3212,46.1918,46.3212,5200.0
2007-10-29 14:00:00,68.04,68.07,68.0,68.02,3700.0,46.3348,46.3552,46.3076,46.3212,3700.0
2007-10-29 14:05:00,68.03,68.06,67.98,67.98,4100.0,46.328,46.3484,46.2939,46.2939,4100.0
2007-10-29 14:10:00,67.97,67.97,67.65,67.73,8200.0,46.2871,46.2871,46.0692,46.1237,8200.0
2007-10-29 14:15:00,67.77,67.77,67.65,67.66,4000.0,46.1509,46.1509,46.0692,46.076,4000.0
2007-10-29 14:20:00,67.68,67.69,67.65,67.68,1000.0,46.0896,46.0965,46.0692,46.0896,1000.0
2007-10-29 14:25:00,67.68,67.71,67.62,67.62,5000.0,46.0896,46.1101,46.0488,46.0488,5000.0
2007-10-29 14:30:00,67.62,67.62,67.49,67.53,5900.0,46.0488,46.0488,45.9603,45.9875,5900.0
2007-10-29 14:35:00,67.53,67.53,67.43,67.48,4400.0,45.9875,45.9875,45.9194,45.9534,4400.0
2007-10-29 14:40:00,67.46,67.62,67.46,67.62,3300.0,45.9398,46.0488,45.9398,46.0488,3300.0
2007-10-29 14:45:00,67.64,67.77,67.64,67.72,6200.0,46.0624,46.1509,46.0624,46.1169,6200.0
2007-10-29 14:50:00,67.71,67.82,67.71,67.79,4400.0,46.1101,46.185,46.1101,46.1646,4400.0
2007-10-29 14:55:00,67.81,67.96,67.8,67.92,11800.0,46.1782,46.2803,46.1714,46.2531,11800.0
2007-10-29 15:00:00,67.92,67.93,67.71,67.71,10100.0,46.2531,46.2599,46.1101,46.1101,10100.0
2007-10-29 15:05:00,67.71,67.8,67.68,67.79,5000.0,46.1101,46.1714,46.0896,46.1646,5000.0
2007-10-29 15:10:00,67.79,67.85,67.74,67.76,8400.0,46.1646,46.2054,46.1305,46.1441,8400.0
2007-10-29 15:15:00,67.8,67.88,67.77,67.88,4700.0,46.1714,46.2258,46.1509,46.2258,4700.0
2007-10-29 15:20:00,67.86,67.96,67.86,67.92,10400.0,46.2122,46.2803,46.2122,46.2531,10400.0
2007-10-29 15:25:00,67.92,67.95,67.89,67.9,3200.0,46.2531,46.2735,46.2327,46.2395,3200.0
2007-10-29 15:30:00,67.9,67.97,67.85,67.91,9300.0,46.2395,46.2871,46.2054,46.2463,9300.0
2007-10-29 15:35:00,67.92,67.93,67.83,67.83,5300.0,46.2531,46.2599,46.1918,46.1918,5300.0
2007-10-29 15:40:00,67.83,67.88,67.7,67.7,7300.0,46.1918,46.2258,46.1033,46.1033,7300.0
2007-10-29 15:45:00,67.73,67.82,67.73,67.78,7900.0,46.1237,46.185,46.1237,46.1577,7900.0
2007-10-29 15:50:00,67.78,67.83,67.73,67.78,18000.0,46.1577,46.1918,46.1237,46.1577,18000.0
2007-10-29 15:55:00,67.79,67.92,67.78,67.82,28800.0,46.1646,46.2531,46.1577,46.185,28800.0
2007-10-30 09:30:00,67.7,67.8,67.45,67.58,14000.0,46.1033,46.1714,45.933,46.0215,14000.0
2007-10-30 09:35:00,67.56,67.61,67.4,67.49,6400.0,46.0079,46.042,45.899,45.9603,6400.0
2007-10-30 09:40:00,67.48,67.48,67.37,67.45,5900.0,45.9534,45.9534,45.8785,45.933,5900.0
2007-10-30 09:45:00,67.5,67.61,67.46,67.61,8400.0,45.9671,46.042,45.9398,46.042,8400.0
2007-10-30 09:50:00,67.61,67.72,67.31,67.31,9100.0,46.042,46.1169,45.8377,45.8377,9100.0
2007-10-30 09:55:00,67.32,67.34,67.24,67.34,11500.0,45.8445,45.8581,45.79,45.8581,11500.0
2007-10-30 10:00:00,67.3,67.3,66.98,67.23,29600.0,45.8309,45.8309,45.613,45.7832,29600.0
2007-10-30 10:05:00,67.23,67.29,67.14,67.16,16700.0,45.7832,45.8241,45.7219,45.7355,16700.0
2007-10-30 10:10:00,67.19,67.52,67.19,67.42,25400.0,45.756,45.9807,45.756,45.9126,25400.0
2007-10-30 10:15:00,67.45,67.48,67.28,67.33,12700.0,45.933,45.9534,45.8172,45.8513,12700.0
2007-10-30 10:20:00,67.31,67.36,67.21,67.31,11900.0,45.8377,45.8717,45.7696,45.8377,11900.0
2007-10-30 10:25:00,67.3,67.46,67.3,67.43,5600.0,45.8309,45.9398,45.8309,45.9194,5600.0
2007-10-30 10:30:00,67.42,67.47,67.34,67.41,7800.0,45.9126,45.9466,45.8581,45.9058,7800.0
2007-10-30 10:35:00,67.42,67.52,67.42,67.51,6000.0,45.9126,45.9807,45.9126,45.9739,6000.0
2007-10-30 10:40:00,67.56,67.56,67.44,67.51,6400.0,46.0079,46.0079,45.9262,45.9739,6400.0
2007-10-30 10:45:00,67.53,67.54,67.5,67.5,4100.0,45.9875,45.9943,45.9671,45.9671,4100.0
2007-10-30 10:50:00,67.52,67.72,67.51,67.7,9400.0,45.9807,46.1169,45.9739,46.1033,9400.0
2007-10-30 10:55:00,67.72,67.78,67.7,67.71,5800.0,46.1169,46.1577,46.1033,46.1101,5800.0
2007-10-30 11:00:00,67.71,67.71,67.63,67.63,3800.0,46.1101,46.1101,46.0556,46.0556,3800.0
2007-10-30 11:05:00,67.63,67.64,67.55,67.55,3200.0,46.0556,46.0624,46.0011,46.0011,3200.0
2007-10-30 11:10:00,67.56,67.58,67.55,67.56,4900.0,46.0079,46.0215,46.0011,46.0079,4900.0
2007-10-30 11:15:00,67.56,67.69,67.55,67.68,5800.0,46.0079,46.0965,46.0011,46.0896,5800.0
2007-10-30 11:20:00,67.69,67.74,67.69,67.73,4500.0,46.0965,46.1305,46.0965,46.1237,4500.0
2007-10-30 11:25:00,67.73,67.73,67.58,67.65,8400.0,46.1237,46.1237,46.0215,46.0692,8400.0
2007-10-30 11:30:00,67.61,67.64,67.52,67.56,5600.0,46.042,46.0624,45.9807,46.0079,5600.0
2007-10-30 11:35:00,67.57,67.57,67.49,67.49,5200.0,46.0147,46.0147,45.9603,45.9603,5200.0
2007-10-30 11:40:00,67.48,67.49,67.45,67.48,3500.0,45.9534,45.9603,45.933,45.9534,3500.0
2007-10-30 11:45:00,67.48,67.63,67.48,67.58,8200.0,45.9534,46.0556,45.9534,46.0215,8200.0
2007-10-30 11:50:00,67.59,67.68,67.44,67.68,21500.0,46.0284,46.0896,45.9262,46.0896,21500.0
2007-10-30 11:55:00,67.68,67.73,67.62,67.71,5900.0,46.0896,46.1237,46.0488,46.1101,5900.0
2007-10-30 12:00:00,67.71,67.78,67.71,67.75,8400.0,46.1101,46.1577,46.1101,46.1373,8400.0
2007-10-30 12:05:00,67.73,67.76,67.64,67.74,5800.0,46.1237,46.1441,46.0624,46.1305,5800.0
2007-10-30 12:10:00,67.75,67.79,67.73,67.77,6200.0,46.1373,46.1646,46.1237,46.1509,6200.0
2007-10-30 12:15:00,67.79,67.81,67.74,67.76,5800.0,46.1646,46.1782,46.1305,46.1441,5800.0
2007-10-30 12:20:00,67.76,67.77,67.72,67.75,4900.0,46.1441,46.1509,46.1169,46.1373,4900.0
2007-10-30 12:25:00,67.75,67.81,67.73,67.75,3800.0,46.1373,46.1782,46.1237,46.1373,3800.0
2007-10-30 12:30:00,67.74,67.79,67.72,67.78,5800.0,46.1305,46.1646,46.1169,46.1577,5800.0
2007-10-30 12:35:00,67.78,67.78,67.64,67.68,4700.0,46.1577,46.1577,46.0624,46.0896,4700.0
2007-10-30 12:40:00,67.72,67.73,67.65,67.65,1900.0,46.1169,46.1237,46.0692,46.0692,1900.0
2007-10-30 12:45:00,67.66,67.7,67.65,67.65,3800.0,46.076,46.1033,46.0692,46.0692,3800.0
2007-10-30 12:50:00,67.63,67.73,67.62,67.7,5700.0,46.0556,46.1237,46.0488,46.1033,5700.0
2007-10-30 12:55:00,67.69,67.75,67.66,67.67,2700.0,46.0965,46.1373,46.076,46.0828,2700.0
2007-10-30 13:00:00,67.66,67.71,67.66,67.71,3700.0,46.076,46.1101,46.076,46.1101,3700.0
2007-10-30 13:05:00,67.71,67.78,67.57,67.75,8200.0,46.1101,46.1577,46.0147,46.1373,8200.0
2007-10-30 13:10:00,67.75,67.78,67.63,67.64,5900.0,46.1373,46.1577,46.0556,46.0624,5900.0
2007-10-30 13:15:00,67.64,67.77,67.64,67.7,7400.0,46.0624,46.1509,46.0624,46.1033,7400.0
2007-10-30 13:20:00,67.69,67.73,67.67,67.73,2400.0,46.0965,46.1237,46.0828,46.1237,2400.0
2007-10-30 13:25:00,67.73,67.78,67.73,67.77,4900.0,46.1237,46.1577,46.1237,46.1509,4900.0
2007-10-30 13:30:00,67.77,67.89,67.76,67.87,8000.0,46.1509,46.2327,46.1441,46.219,8000.0
2007-10-30 13:35:00,67.88,68.16,67.78,68.15,20900.0,46.2258,46.4165,46.1577,46.4097,20900.0
2007-10-30 13:40:00,68.15,68.69,68.15,68.58,64700.0,46.4097,46.7774,46.4097,46.7025,64700.0
2007-10-30 13:45:00,68.57,68.57,68.23,68.25,19800.0,46.6957,46.6957,46.4642,46.4778,19800.0
2007-10-30 13:50:00,68.25,68.25,68.09,68.19,11400.0,46.4778,46.4778,46.3689,46.437,11400.0
2007-10-30 13:55:00,68.17,68.22,68.03,68.11,8400.0,46.4233,46.4574,46.328,46.3825,8400.0
2007-10-30 14:00:00,68.14,68.14,67.97,68.0,12100.0,46.4029,46.4029,46.2871,46.3076,12100.0
2007-10-30 14:05:00,68.01,68.14,67.98,68.11,36800.0,46.3144,46.4029,46.2939,46.3825,36800.0
2007-10-30 14:10:00,68.1,68.12,68.06,68.06,7100.0,46.3757,46.3893,46.3484,46.3484,7100.0
2007-10-30 14:15:00,68.06,68.06,67.9,67.93,12400.0,46.3484,46.3484,46.2395,46.2599,12400.0
2007-10-30 14:20:00,67.91,68.01,67.87,67.92,6600.0,46.2463,46.3144,46.219,46.2531,6600.0
2007-10-30 14:25:00,67.92,67.92,67.83,67.83,9900.0,46.2531,46.2531,46.1918,46.1918,9900.0
2007-10-30 14:30:00,67.85,67.86,67.79,67.81,7300.0,46.2054,46.2122,46.1646,46.1782,7300.0
2007-10-30 14:35:00,67.81,68.07,67.81,68.03,7900.0,46.1782,46.3552,46.1782,46.328,7900.0
2007-10-30 14:40:00,68.03,68.03,67.86,67.86,4300.0,46.328,46.328,46.2122,46.2122,4300.0
2007-10-30 14:45:00,67.9,67.96,67.86,67.96,6500.0,46.2395,46.2803,46.2122,46.2803,6500.0
2007-10-30 14:50:00,67.93,67.93,67.8,67.82,5900.0,46.2599,46.2599,46.1714,46.185,5900.0
2007-10-30 14:55:00,67.82,67.89,67.8,67.83,5400.0,46.185,46.2327,46.1714,46.1918,5400.0
2007-10-30 15:00:00,67.81,67.88,67.78,67.88,7000.0,46.1782,46.2258,46.1577,46.2258,7000.0
2007-10-30 15:05:00,67.88,67.94,67.84,67.92,8800.0,46.2258,46.2667,46.1986,46.2531,8800.0
2007-10-30 15:10:00,67.94,68.01,67.93,67.97,9700.0,46.2667,46.3144,46.2599,46.2871,9700.0
2007-10-30 15:15:00,67.96,68.09,67.95,68.09,12800.0,46.2803,46.3689,46.2735,46.3689,12800.0
2007-10-30 15:20:00,68.07,68.07,67.87,67.87,13300.0,46.3552,46.3552,46.219,46.219,13300.0
2007-10-30 15:25:00,67.84,67.89,67.68,67.68,14500.0,46.1986,46.2327,46.0896,46.0896,14500.0
2007-10-30 15:30:00,67.68,67.82,67.63,67.63,15900.0,46.0896,46.185,46.0556,46.0556,15900.0
2007-10-30 15:35:00,67.63,67.63,67.56,67.63,20500.0,46.0556,46.0556,46.0079,46.0556,20500.0
2007-10-30 15:40:00,67.6,67.61,67.41,67.52,22300.0,46.0352,46.042,45.9058,45.9807,22300.0
2007-10-30 15:45:00,67.53,67.54,67.46,67.51,27300.0,45.9875,45.9943,45.9398,45.9739,27300.0
2007-10-30 15:50:00,67.51,67.56,67.45,67.45,20700.0,45.9739,46.0079,45.933,45.933,20700.0
2007-10-30 15:55:00,67.45,67.49,67.34,67.45,31300.0,45.933,45.9603,45.8581,45.933,31300.0
2007-10-31 09:30:00,67.65,67.87,67.4,67.44,17900.0,46.0692,46.219,45.899,45.9262,17900.0
2007-10-31 09:35:00,67.48,67.71,67.39,67.44,34700.0,45.9534,46.1101,45.8922,45.9262,34700.0
2007-10-31 09:40:00,67.44,67.47,67.29,67.34,11600.0,45.9262,45.9466,45.8241,45.8581,11600.0
2007-10-31 09:45:00,67.35,67.56,67.19,67.19,14300.0,45.8649,46.0079,45.756,45.756,14300.0
2007-10-31 09:50:00,67.08,67.43,66.78,67.33,29700.0,45.6811,45.9194,45.4768,45.8513,29700.0
2007-10-31 09:55:00,67.33,67.46,67.23,67.31,19900.0,45.8513,45.9398,45.7832,45.8377,19900.0
2007-10-31 10:00:00,67.28,67.69,67.27,67.69,17000.0,45.8172,46.0965,45.8104,46.0965,17000.0
2007-10-31 10:05:00,67.69,67.94,67.69,67.94,16500.0,46.0965,46.2667,46.0965,46.2667,16500.0
2007-10-31 10:10:00,67.89,68.0,67.89,67.97,10600.0,46.2327,46.3076,46.2327,46.2871,10600.0
2007-10-31 10:15:00,67.97,67.99,67.78,67.97,14900.0,46.2871,46.3008,46.1577,46.2871,14900.0
2007-10-31 10:20:00,67.98,68.08,67.9,68.0,33500.0,46.2939,46.362,46.2395,46.3076,33500.0
2007-10-31 10:25:00,68.03,68.11,67.96,68.03,6900.0,46.328,46.3825,46.2803,46.328,6900.0
2007-10-31 10:30:00,68.03,68.05,67.73,67.98,28700.0,46.328,46.3416,46.1237,46.2939,28700.0
2007-10-31 10:35:00,68.0,68.19,67.99,68.12,14200.0,46.3076,46.437,46.3008,46.3893,14200.0
2007-10-31 10:40:00,68.11,68.25,68.1,68.16,14200.0,46.3825,46.4778,46.3757,46.4165,14200.0
2007-10-31 10:45:00,68.14,68.24,68.14,68.2,9000.0,46.4029,46.471,46.4029,46.4438,9000.0
2007-10-31 10:50:00,68.22,68.48,68.19,68.38,23000.0,46.4574,46.6344,46.437,46.5663,23000.0
2007-10-31 10:55:00,68.38,68.39,68.29,68.29,3400.0,46.5663,46.5732,46.5051,46.5051,3400.0
2007-10-31 11:00:00,68.3,68.3,68.22,68.25,3900.0,46.5119,46.5119,46.4574,46.4778,3900.0
2007-10-31 11:05:00,68.25,68.27,68.23,68.26,2700.0,46.4778,46.4914,46.4642,46.4846,2700.0
2007-10-31 11:10:00,68.27,68.4,68.27,68.39,7400.0,46.4914,46.58,46.4914,46.5732,7400.0
2007-10-31 11:15:00,68.38,68.39,68.33,68.37,6800.0,46.5663,46.5732,46.5323,46.5595,6800.0
2007-10-31 11:20:00,68.33,68.34,68.23,68.33,9300.0,46.5323,46.5391,46.4642,46.5323,9300.0
2007-10-31 11:25:00,68.32,68.32,68.14,68.14,7300.0,46.5255,46.5255,46.4029,46.4029,7300.0
2007-10-31 11:30:00,68.14,68.32,68.12,68.32,5100.0,46.4029,46.5255,46.3893,46.5255,5100.0
2007-10-31 11:35:00,68.31,68.33,68.29,68.31,1400.0,46.5187,46.5323,46.5051,46.5187,1400.0
2007-10-31 11:40:00,68.31,68.45,68.3,68.38,4300.0,46.5187,46.614,46.5119,46.5663,4300.0
2007-10-31 11:45:00,68.36,68.4,68.31,68.36,3000.0,46.5527,46.58,46.5187,46.5527,3000.0
2007-10-31 11:50:00,68.35,68.35,68.3,68.34,2300.0,46.5459,46.5459,46.5119,46.5391,2300.0
2007-10-31 11:55:00,68.34,68.49,68.34,68.49,4600.0,46.5391,46.6413,46.5391,46.6413,4600.0
2007-10-31 12:00:00,68.5,68.54,68.48,68.5,11600.0,46.6481,46.6753,46.6344,46.6481,11600.0
2007-10-31 12:05:00,68.5,68.53,68.48,68.5,7400.0,46.6481,46.6685,46.6344,46.6481,7400.0
2007-10-31 12:10:00,68.53,68.56,68.5,68.56,4400.0,46.6685,46.6889,46.6481,46.6889,4400.0
2007-10-31 12:15:00,68.56,68.57,68.51,68.57,3700.0,46.6889,46.6957,46.6549,46.6957,3700.0
2007-10-31 12:20:00,68.6,68.62,68.55,68.61,5200.0,46.7162,46.7298,46.6821,46.723,5200.0
2007-10-31 12:25:00,68.59,68.6,68.56,68.56,1900.0,46.7094,46.7162,46.6889,46.6889,1900.0
2007-10-31 12:30:00,68.55,68.58,68.32,68.32,6800.0,46.6821,46.7025,46.5255,46.5255,6800.0
2007-10-31 12:35:00,68.33,68.35,68.19,68.2,7300.0,46.5323,46.5459,46.437,46.4438,7300.0
2007-10-31 12:40:00,68.22,68.28,68.19,68.2,4300.0,46.4574,46.4982,46.437,46.4438,4300.0
2007-10-31 12:45:00,68.2,68.24,68.19,68.24,3300.0,46.4438,46.471,46.437,46.471,3300.0
2007-10-31 12:50:00,68.26,68.3,68.23,68.23,5500.0,46.4846,46.5119,46.4642,46.4642,5500.0
2007-10-31 12:55:00,68.23,68.23,68.13,68.14,2800.0,46.4642,46.4642,46.3961,46.4029,2800.0
2007-10-31 13:00:00,68.14,68.14,68.11,68.11,2000.0,46.4029,46.4029,46.3825,46.3825,2000.0
2007-10-31 13:05:00,68.11,68.28,68.11,68.28,4100.0,46.3825,46.4982,46.3825,46.4982,4100.0
2007-10-31 13:10:00,68.31,68.53,68.31,68.53,15400.0,46.5187,46.6685,46.5187,46.6685,15400.0
2007-10-31 13:15:00,68.51,68.54,68.49,68.51,1400.0,46.6549,46.6753,46.6413,46.6549,1400.0
2007-10-31 13:20:00,68.49,68.54,68.36,68.43,4000.0,46.6413,46.6753,46.5527,46.6004,4000.0
2007-10-31 13:25:00,68.45,68.47,68.43,68.43,2600.0,46.614,46.6276,46.6004,46.6004,2600.0
2007-10-31 13:30:00,68.44,68.46,68.43,68.46,3300.0,46.6072,46.6208,46.6004,46.6208,3300.0
2007-10-31 13:35:00,68.44,68.54,68.44,68.54,5200.0,46.6072,46.6753,46.6072,46.6753,5200.0
2007-10-31 13:40:00,68.53,68.59,68.36,68.48,13700.0,46.6685,46.7094,46.5527,46.6344,13700.0
2007-10-31 13:45:00,68.45,68.51,68.44,68.49,3800.0,46.614,46.6549,46.6072,46.6413,3800.0
2007-10-31 13:50:00,68.43,68.52,68.42,68.42,8900.0,46.6004,46.6617,46.5936,46.5936,8900.0
2007-10-31 13:55:00,68.38,68.52,68.37,68.52,3900.0,46.5663,46.6617,46.5595,46.6617,3900.0
2007-10-31 14:00:00,68.53,68.53,68.33,68.35,3900.0,46.6685,46.6685,46.5323,46.5459,3900.0
2007-10-31 14:05:00,68.34,68.44,68.25,68.39,10200.0,46.5391,46.6072,46.4778,46.5732,10200.0
2007-10-31 14:10:00,68.35,68.46,68.04,68.21,9200.0,46.5459,46.6208,46.3348,46.4506,9200.0
2007-10-31 14:15:00,68.2,68.38,67.83,68.07,13000.0,46.4438,46.5663,46.1918,46.3552,13000.0
2007-10-31 14:20:00,68.12,68.14,67.81,67.86,17400.0,46.3893,46.4029,46.1782,46.2122,17400.0
2007-10-31 14:25:00,67.89,68.14,67.84,68.0,15600.0,46.2327,46.4029,46.1986,46.3076,15600.0
2007-10-31 14:30:00,68.05,68.35,68.05,68.17,19100.0,46.3416,46.5459,46.3416,46.4233,19100.0
2007-10-31 14:35:00,68.15,68.19,67.92,67.95,12800.0,46.4097,46.437,46.2531,46.2735,12800.0
2007-10-31 14:40:00,67.94,68.4,67.94,68.4,14500.0,46.2667,46.58,46.2667,46.58,14500.0
2007-10-31 14:45:00,68.16,68.59,68.16,68.59,16300.0,46.4165,46.7094,46.4165,46.7094,16300.0
2007-10-31 14:50:00,68.56,68.91,68.23,68.88,17000.0,46.6889,46.9273,46.4642,46.9068,17000.0
2007-10-31 14:55:00,68.88,69.0,68.4,68.88,14400.0,46.9068,46.9886,46.58,46.9068,14400.0
2007-10-31 15:00:00,68.91,69.0,68.34,68.86,24600.0,46.9273,46.9886,46.5391,46.8932,24600.0
2007-10-31 15:05:00,68.86,68.93,68.53,68.85,16200.0,46.8932,46.9409,46.6685,46.8864,16200.0
2007-10-31 15:10:00,68.89,68.99,68.66,68.68,16100.0,46.9136,46.9817,46.757,46.7706,16100.0
2007-10-31 15:15:00,68.65,68.71,68.48,68.57,10300.0,46.7502,46.7911,46.6344,46.6957,10300.0
2007-10-31 15:20:00,68.57,68.87,68.37,68.42,14700.0,46.6957,46.9,46.5595,46.5936,14700.0
2007-10-31 15:25:00,68.42,68.61,68.35,68.46,13400.0,46.5936,46.723,46.5459,46.6208,13400.0
2007-10-31 15:30:00,68.42,68.67,68.37,68.63,14500.0,46.5936,46.7638,46.5595,46.7366,14500.0
2007-10-31 15:35:00,68.6,68.63,68.49,68.5,7900.0,46.7162,46.7366,46.6413,46.6481,7900.0
2007-10-31 15:40:00,68.52,68.81,68.52,68.77,24200.0,46.6617,46.8592,46.6617,46.8319,24200.0
2007-10-31 15:45:00,68.75,68.75,68.59,68.67,12200.0,46.8183,46.8183,46.7094,46.7638,12200.0
2007-10-31 15:50:00,68.67,68.78,68.5,68.76,36700.0,46.7638,46.8387,46.6481,46.8251,36700.0
2007-10-31 15:55:00,68.79,68.9,68.76,68.84,36100.0,46.8455,46.9205,46.8251,46.8796,36100.0
2007-11-01 09:30:00,68.44,68.62,68.12,68.44,19600.0,46.6072,46.7298,46.3893,46.6072,19600.0
2007-11-01 09:35:00,68.43,68.51,67.65,67.72,16200.0,46.6004,46.6549,46.0692,46.1169,16200.0
2007-11-01 09:40:00,67.65,67.95,67.59,67.79,7700.0,46.0692,46.2735,46.0284,46.1646,7700.0
2007-11-01 09:45:00,67.74,67.74,67.27,67.45,8000.0,46.1305,46.1305,45.8104,45.933,8000.0
2007-11-01 09:50:00,67.45,67.62,67.28,67.62,14100.0,45.933,46.0488,45.8172,46.0488,14100.0
2007-11-01 09:55:00,67.62,67.83,67.38,67.64,13100.0,46.0488,46.1918,45.8853,46.0624,13100.0
2007-11-01 10:00:00,67.68,67.73,67.27,67.43,16900.0,46.0896,46.1237,45.8104,45.9194,16900.0
2007-11-01 10:05:00,67.37,67.4,67.1,67.2,12500.0,45.8785,45.899,45.6947,45.7628,12500.0
2007-11-01 10:10:00,67.22,67.55,67.1,67.55,8600.0,45.7764,46.0011,45.6947,46.0011,8600.0
2007-11-01 10:15:00,67.6,67.6,67.38,67.59,17300.0,46.0352,46.0352,45.8853,46.0284,17300.0
2007-11-01 10:20:00,67.56,67.67,67.48,67.64,15900.0,46.0079,46.0828,45.9534,46.0624,15900.0
2007-11-01 10:25:00,67.66,67.7,67.52,67.57,6100.0,46.076,46.1033,45.9807,46.0147,6100.0
2007-11-01 10:30:00,67.57,67.59,67.48,67.48,7500.0,46.0147,46.0284,45.9534,45.9534,7500.0
2007-11-01 10:35:00,67.49,67.77,67.48,67.74,10100.0,45.9603,46.1509,45.9534,46.1305,10100.0
2007-11-01 10:40:00,67.78,67.91,67.74,67.91,14700.0,46.1577,46.2463,46.1305,46.2463,14700.0
2007-11-01 10:45:00,67.91,67.98,67.65,67.65,10100.0,46.2463,46.2939,46.0692,46.0692,10100.0
2007-11-01 10:50:00,67.63,67.74,67.55,67.55,9900.0,46.0556,46.1305,46.0011,46.0011,9900.0
2007-11-01 10:55:00,67.5,67.64,67.5,67.64,8600.0,45.9671,46.0624,45.9671,46.0624,8600.0
2007-11-01 11:00:00,67.67,67.67,67.6,67.65,6300.0,46.0828,46.0828,46.0352,46.0692,6300.0
2007-11-01 11:05:00,67.67,67.81,67.58,67.77,18700.0,46.0828,46.1782,46.0215,46.1509,18700.0
2007-11-01 11:10:00,67.69,67.87,67.65,67.79,14200.0,46.0965,46.219,46.0692,46.1646,14200.0
2007-11-01 11:15:00,67.8,67.88,67.73,67.88,13400.0,46.1714,46.2258,46.1237,46.2258,13400.0
2007-11-01 11:20:00,67.87,67.9,67.76,67.86,8400.0,46.219,46.2395,46.1441,46.2122,8400.0
2007-11-01 11:25:00,67.88,67.94,67.85,67.94,8200.0,46.2258,46.2667,46.2054,46.2667,8200.0
2007-11-01 11:30:00,67.92,67.92,67.61,67.73,10200.0,46.2531,46.2531,46.042,46.1237,10200.0
2007-11-01 11:35:00,67.7,67.75,67.68,67.72,5600.0,46.1033,46.1373,46.0896,46.1169,5600.0
2007-11-01 11:40:00,67.71,67.74,67.53,67.61,9300.0,46.1101,46.1305,45.9875,46.042,9300.0
2007-11-01 11:45:00,67.62,67.7,67.55,67.7,4900.0,46.0488,46.1033,46.0011,46.1033,4900.0
2007-11-01 11:50:00,67.73,67.86,67.7,67.86,3600.0,46.1237,46.2122,46.1033,46.2122,3600.0
2007-11-01 11:55:00,67.83,67.86,67.76,67.83,7000.0,46.1918,46.2122,46.1441,46.1918,7000.0
2007-11-01 12:00:00,67.84,67.84,67.73,67.79,6200.0,46.1986,46.1986,46.1237,46.1646,6200.0
2007-11-01 12:05:00,67.81,67.97,67.81,67.91,13600.0,46.1782,46.2871,46.1782,46.2463,13600.0
2007-11-01 12:10:00,67.92,67.99,67.91,67.94,7300.0,46.2531,46.3008,46.2463,46.2667,7300.0
2007-11-01 12:15:00,67.93,68.0,67.91,68.0,4100.0,46.2599,46.3076,46.2463,46.3076,4100.0
2007-11-01 12:20:00,68.01,68.01,67.95,67.98,7600.0,46.3144,46.3144,46.2735,46.2939,7600.0
2007-11-01 12:25:00,67.97,67.97,67.69,67.69,7200.0,46.2871,46.2871,46.0965,46.0965,7200.0
2007-11-01 12:30:00,67.65,67.75,67.64,67.67,6800.0,46.0692,46.1373,46.0624,46.0828,6800.0
2007-11-01 12:35:00,67.65,67.7,67.61,67.69,6700.0,46.0692,46.1033,46.042,46.0965,6700.0
2007-11-01 12:40:00,67.7,67.79,67.68,67.75,5200.0,46.1033,46.1646,46.0896,46.1373,5200.0
2007-11-01 12:45:00,67.78,67.78,67.64,67.75,6200.0,46.1577,46.1577,46.0624,46.1373,6200.0
2007-11-01 12:50:00,67.8,67.89,67.75,67.88,6800.0,46.1714,46.2327,46.1373,46.2258,6800.0
2007-11-01 12:55:00,67.95,68.04,67.95,67.97,5400.0,46.2735,46.3348,46.2735,46.2871,5400.0
2007-11-01 13:00:00,67.96,67.98,67.72,67.73,7000.0,46.2803,46.2939,46.1169,46.1237,7000.0
2007-11-01 13:05:00,67.77,67.88,67.77,67.87,5800.0,46.1509,46.2258,46.1509,46.219,5800.0
2007-11-01 13:10:00,67.83,67.87,67.68,67.72,10000.0,46.1918,46.219,46.0896,46.1169,10000.0
2007-11-01 13:15:00,67.72,67.82,67.72,67.8,6000.0,46.1169,46.185,46.1169,46.1714,6000.0
2007-11-01 13:20:00,67.81,67.98,67.78,67.79,7600.0,46.1782,46.2939,46.1577,46.1646,7600.0
2007-11-01 13:25:00,67.79,67.79,67.63,67.66,8100.0,46.1646,46.1646,46.0556,46.076,8100.0
2007-11-01 13:30:00,67.66,67.69,67.62,67.63,6300.0,46.076,46.0965,46.0488,46.0556,6300.0
2007-11-01 13:35:00,67.62,67.78,67.62,67.78,6400.0,46.0488,46.1577,46.0488,46.1577,6400.0
2007-11-01 13:40:00,67.77,67.8,67.63,67.64,7400.0,46.1509,46.1714,46.0556,46.0624,7400.0
2007-11-01 13:45:00,67.64,67.71,67.62,67.69,5200.0,46.0624,46.1101,46.0488,46.0965,5200.0
2007-11-01 13:50:00,67.73,67.74,67.57,67.59,8000.0,46.1237,46.1305,46.0147,46.0284,8000.0
2007-11-01 13:55:00,67.59,67.65,67.55,67.65,7700.0,46.0284,46.0692,46.0011,46.0692,7700.0
2007-11-01 14:00:00,67.69,67.8,67.6,67.71,40800.0,46.0965,46.1714,46.0352,46.1101,40800.0
2007-11-01 14:05:00,67.71,67.86,67.66,67.77,9700.0,46.1101,46.2122,46.076,46.1509,9700.0
2007-11-01 14:10:00,67.75,67.8,67.72,67.77,6000.0,46.1373,46.1714,46.1169,46.1509,6000.0
2007-11-01 14:15:00,67.76,67.76,67.66,67.72,12600.0,46.1441,46.1441,46.076,46.1169,12600.0
2007-11-01 14:20:00,67.71,67.75,67.57,67.7,11400.0,46.1101,46.1373,46.0147,46.1033,11400.0
2007-11-01 14:25:00,67.71,67.73,67.66,67.7,8500.0,46.1101,46.1237,46.076,46.1033,8500.0
2007-11-01 14:30:00,67.69,67.78,67.69,67.75,6300.0,46.0965,46.1577,46.0965,46.1373,6300.0
2007-11-01 14:35:00,67.73,68.08,67.73,68.0,9900.0,46.1237,46.362,46.1237,46.3076,9900.0
2007-11-01 14:40:00,67.99,68.05,67.93,67.94,7300.0,46.3008,46.3416,46.2599,46.2667,7300.0
2007-11-01 14:45:00,67.94,68.03,67.9,68.03,7400.0,46.2667,46.328,46.2395,46.328,7400.0
2007-11-01 14:50:00,68.05,68.08,67.99,68.08,8000.0,46.3416,46.362,46.3008,46.362,8000.0
2007-11-01 14:55:00,68.06,68.06,67.99,68.01,5200.0,46.3484,46.3484,46.3008,46.3144,5200.0
2007-11-01 15:00:00,68.01,68.01,67.92,67.93,10300.0,46.3144,46.3144,46.2531,46.2599,10300.0
2007-11-01 15:05:00,67.95,68.07,67.93,68.01,10700.0,46.2735,46.3552,46.2599,46.3144,10700.0
2007-11-01 15:10:00,68.01,68.04,67.81,67.81,11300.0,46.3144,46.3348,46.1782,46.1782,11300.0
2007-11-01 15:15:00,67.82,67.85,67.59,67.65,18000.0,46.185,46.2054,46.0284,46.0692,18000.0
2007-11-01 15:20:00,67.64,67.65,67.49,67.51,21600.0,46.0624,46.0692,45.9603,45.9739,21600.0
2007-11-01 15:25:00,67.5,67.55,67.37,67.38,18000.0,45.9671,46.0011,45.8785,45.8853,18000.0
2007-11-01 15:30:00,67.38,67.38,67.25,67.26,27000.0,45.8853,45.8853,45.7968,45.8036,27000.0
2007-11-01 15:35:00,67.25,67.38,67.22,67.27,22300.0,45.7968,45.8853,45.7764,45.8104,22300.0
2007-11-01 15:40:00,67.25,67.38,67.23,67.3,20500.0,45.7968,45.8853,45.7832,45.8309,20500.0
2007-11-01 15:45:00,67.29,67.29,67.11,67.16,32600.0,45.8241,45.8241,45.7015,45.7355,32600.0
2007-11-01 15:50:00,67.16,67.17,66.89,66.97,37400.0,45.7355,45.7423,45.5517,45.6061,37400.0
2007-11-01 15:55:00,66.97,67.42,66.94,67.12,55600.0,45.6061,45.9126,45.5857,45.7083,55600.0
2007-11-02 09:30:00,67.19,67.19,66.6,66.86,59000.0,45.756,45.756,45.3542,45.5312,59000.0
2007-11-02 09:35:00,66.89,66.94,66.6,66.85,14300.0,45.5517,45.5857,45.3542,45.5244,14300.0
2007-11-02 09:40:00,66.86,67.06,66.8,66.92,32400.0,45.5312,45.6674,45.4904,45.5721,32400.0
2007-11-02 09:45:00,66.94,67.0,66.69,66.69,21900.0,45.5857,45.6266,45.4155,45.4155,21900.0
2007-11-02 09:50:00,66.72,66.85,66.67,66.68,14700.0,45.4359,45.5244,45.4018,45.4087,14700.0
2007-11-02 09:55:00,66.65,66.85,66.65,66.85,18800.0,45.3882,45.5244,45.3882,45.5244,18800.0
2007-11-02 10:00:00,66.85,66.88,66.52,66.67,31000.0,45.5244,45.5449,45.2997,45.4018,31000.0
2007-11-02 10:05:00,66.68,66.77,66.5,66.72,18200.0,45.4087,45.4699,45.2861,45.4359,18200.0
2007-11-02 10:10:00,66.73,66.95,66.63,66.76,17500.0,45.4427,45.5925,45.3746,45.4631,17500.0
2007-11-02 10:15:00,66.76,66.85,66.64,66.64,7000.0,45.4631,45.5244,45.3814,45.3814,7000.0
2007-11-02 10:20:00,66.65,66.9,66.62,66.79,7800.0,45.3882,45.5585,45.3678,45.4836,7800.0
2007-11-02 10:25:00,66.83,66.95,66.82,66.9,6800.0,45.5108,45.5925,45.504,45.5585,6800.0
2007-11-02 10:30:00,66.93,66.95,66.8,66.92,21200.0,45.5789,45.5925,45.4904,45.5721,21200.0
2007-11-02 10:35:00,66.86,66.94,66.77,66.8,10300.0,45.5312,45.5857,45.4699,45.4904,10300.0
2007-11-02 10:40:00,66.81,66.85,66.64,66.64,10500.0,45.4972,45.5244,45.3814,45.3814,10500.0
2007-11-02 10:45:00,66.65,66.8,66.6,66.6,5300.0,45.3882,45.4904,45.3542,45.3542,5300.0
2007-11-02 10:50:00,66.56,66.69,66.56,66.67,6100.0,45.3269,45.4155,45.3269,45.4018,6100.0
2007-11-02 10:55:00,66.68,66.88,66.65,66.82,5600.0,45.4087,45.5449,45.3882,45.504,5600.0
2007-11-02 11:00:00,66.79,66.86,66.77,66.81,7800.0,45.4836,45.5312,45.4699,45.4972,7800.0
2007-11-02 11:05:00,66.8,66.82,66.65,66.79,12000.0,45.4904,45.504,45.3882,45.4836,12000.0
2007-11-02 11:10:00,66.77,66.94,66.75,66.9,10800.0,45.4699,45.5857,45.4563,45.5585,10800.0
2007-11-02 11:15:00,66.87,66.98,66.85,66.95,12900.0,45.538,45.613,45.5244,45.5925,12900.0
2007-11-02 11:20:00,66.93,66.94,66.68,66.88,14700.0,45.5789,45.5857,45.4087,45.5449,14700.0
2007-11-02 11:25:00,66.89,66.89,66.47,66.47,9500.0,45.5517,45.5517,45.2656,45.2656,9500.0
2007-11-02 11:30:00,66.52,66.85,66.5,66.85,8700.0,45.2997,45.5244,45.2861,45.5244,8700.0
2007-11-02 11:35:00,66.85,66.89,66.72,66.89,15900.0,45.5244,45.5517,45.4359,45.5517,15900.0
2007-11-02 11:40:00,66.88,66.91,66.72,66.9,20800.0,45.5449,45.5653,45.4359,45.5585,20800.0
2007-11-02 11:45:00,66.9,66.94,66.76,66.84,25500.0,45.5585,45.5857,45.4631,45.5176,25500.0
2007-11-02 11:50:00,66.85,66.99,66.75,66.84,15800.0,45.5244,45.6198,45.4563,45.5176,15800.0
2007-11-02 11:55:00,66.87,66.9,66.7,66.76,9100.0,45.538,45.5585,45.4223,45.4631,9100.0
2007-11-02 12:00:00,66.79,66.94,66.76,66.89,137200.0,45.4836,45.5857,45.4631,45.5517,137200.0
2007-11-02 12:05:00,66.87,66.95,66.76,66.82,9800.0,45.538,45.5925,45.4631,45.504,9800.0
2007-11-02 12:10:00,66.84,66.99,66.83,66.83,65300.0,45.5176,45.6198,45.5108,45.5108,65300.0
2007-11-02 12:15:00,66.93,67.0,66.89,67.0,8400.0,45.5789,45.6266,45.5517,45.6266,8400.0
2007-11-02 12:20:00,66.95,67.01,66.93,67.0,24900.0,45.5925,45.6334,45.5789,45.6266,24900.0
2007-11-02 12:25:00,67.0,67.03,66.83,67.03,10000.0,45.6266,45.647,45.5108,45.647,10000.0
2007-11-02 12:30:00,67.04,67.21,66.95,66.95,7800.0,45.6538,45.7696,45.5925,45.5925,7800.0
2007-11-02 12:35:00,66.99,67.2,66.96,67.13,12900.0,45.6198,45.7628,45.5993,45.7151,12900.0
2007-11-02 12:40:00,67.15,67.34,67.04,67.2,24400.0,45.7287,45.8581,45.6538,45.7628,24400.0
2007-11-02 12:45:00,67.2,67.39,67.09,67.12,17300.0,45.7628,45.8922,45.6879,45.7083,17300.0
2007-11-02 12:50:00,67.14,67.14,66.99,66.99,21900.0,45.7219,45.7219,45.6198,45.6198,21900.0
2007-11-02 12:55:00,67.01,67.24,66.96,67.16,20900.0,45.6334,45.79,45.5993,45.7355,20900.0
2007-11-02 13:00:00,67.2,67.25,67.12,67.18,22100.0,45.7628,45.7968,45.7083,45.7491,22100.0
2007-11-02 13:05:00,67.16,67.21,67.08,67.16,10900.0,45.7355,45.7696,45.6811,45.7355,10900.0
2007-11-02 13:10:00,67.16,67.25,66.98,67.03,14500.0,45.7355,45.7968,45.613,45.647,14500.0
2007-11-02 13:15:00,67.04,67.29,66.99,67.12,20800.0,45.6538,45.8241,45.6198,45.7083,20800.0
2007-11-02 13:20:00,67.1,67.19,66.9,66.92,16300.0,45.6947,45.756,45.5585,45.5721,16300.0
2007-11-02 13:25:00,66.91,67.12,66.89,67.09,14500.0,45.5653,45.7083,45.5517,45.6879,14500.0
2007-11-02 13:30:00,67.12,67.16,66.99,66.99,19100.0,45.7083,45.7355,45.6198,45.6198,19100.0
2007-11-02 13:35:00,67.0,67.11,66.93,66.97,56000.0,45.6266,45.7015,45.5789,45.6061,56000.0
2007-11-02 13:40:00,67.03,67.05,66.84,66.89,28000.0,45.647,45.6606,45.5176,45.5517,28000.0
2007-11-02 13:45:00,66.86,67.03,66.84,66.9,13100.0,45.5312,45.647,45.5176,45.5585,13100.0
2007-11-02 13:50:00,66.91,67.05,66.91,66.92,7900.0,45.5653,45.6606,45.5653,45.5721,7900.0
2007-11-02 13:55:00,66.98,67.05,66.92,67.0,12700.0,45.613,45.6606,45.5721,45.6266,12700.0
2007-11-02 14:00:00,67.0,67.05,66.94,66.99,10500.0,45.6266,45.6606,45.5857,45.6198,10500.0
2007-11-02 14:05:00,67.0,67.01,66.9,66.94,24200.0,45.6266,45.6334,45.5585,45.5857,24200.0
2007-11-02 14:10:00,66.95,67.0,66.91,66.97,10500.0,45.5925,45.6266,45.5653,45.6061,10500.0
2007-11-02 14:15:00,66.98,66.98,66.83,66.9,12000.0,45.613,45.613,45.5108,45.5585,12000.0
2007-11-02 14:20:00,66.95,67.02,66.85,66.94,19700.0,45.5925,45.6402,45.5244,45.5857,19700.0
2007-11-02 14:25:00,66.9,67.05,66.9,66.94,24700.0,45.5585,45.6606,45.5585,45.5857,24700.0
2007-11-02 14:30:00,66.95,67.0,66.93,66.94,6500.0,45.5925,45.6266,45.5789,45.5857,6500.0
2007-11-02 14:35:00,66.95,67.0,66.81,66.81,19800.0,45.5925,45.6266,45.4972,45.4972,19800.0
2007-11-02 14:40:00,66.83,66.93,66.8,66.88,8200.0,45.5108,45.5789,45.4904,45.5449,8200.0
2007-11-02 14:45:00,66.88,66.88,66.72,66.72,10000.0,45.5449,45.5449,45.4359,45.4359,10000.0
2007-11-02 14:50:00,66.72,66.82,66.63,66.65,7400.0,45.4359,45.504,45.3746,45.3882,7400.0
2007-11-02 14:55:00,66.63,66.75,66.57,66.67,11800.0,45.3746,45.4563,45.3337,45.4018,11800.0
2007-11-02 15:00:00,66.67,66.8,66.65,66.77,20400.0,45.4018,45.4904,45.3882,45.4699,20400.0
2007-11-02 15:05:00,66.77,66.81,66.69,66.74,7800.0,45.4699,45.4972,45.4155,45.4495,7800.0
2007-11-02 15:10:00,66.74,66.76,66.44,66.58,14100.0,45.4495,45.4631,45.2452,45.3406,14100.0
2007-11-02 15:15:00,66.57,66.78,66.5,66.77,15100.0,45.3337,45.4768,45.2861,45.4699,15100.0
2007-11-02 15:20:00,66.75,66.89,66.75,66.84,111600.0,45.4563,45.5517,45.4563,45.5176,111600.0
2007-11-02 15:25:00,66.85,66.9,66.75,66.8,23900.0,45.5244,45.5585,45.4563,45.4904,23900.0
2007-11-02 15:30:00,66.8,66.86,66.69,66.72,20300.0,45.4904,45.5312,45.4155,45.4359,20300.0
2007-11-02 15:35:00,66.7,66.83,66.68,66.72,16500.0,45.4223,45.5108,45.4087,45.4359,16500.0
2007-11-02 15:40:00,66.72,67.01,66.71,66.98,43700.0,45.4359,45.6334,45.4291,45.613,43700.0
2007-11-02 15:45:00,67.0,67.03,66.77,66.78,45300.0,45.6266,45.647,45.4699,45.4768,45300.0
2007-11-02 15:50:00,66.8,66.88,66.67,66.82,33500.0,45.4904,45.5449,45.4018,45.504,33500.0
2007-11-02 15:55:00,66.82,66.87,66.69,66.8,72500.0,45.504,45.538,45.4155,45.4904,72500.0
2007-11-05 09:30:00,66.35,66.82,66.35,66.75,20000.0,45.1839,45.504,45.1839,45.4563,20000.0
2007-11-05 09:35:00,66.75,66.85,66.72,66.83,28200.0,45.4563,45.5244,45.4359,45.5108,28200.0
2007-11-05 09:40:00,66.82,66.99,66.75,66.95,28000.0,45.504,45.6198,45.4563,45.5925,28000.0
2007-11-05 09:45:00,66.97,66.99,66.65,66.77,21000.0,45.6061,45.6198,45.3882,45.4699,21000.0
2007-11-05 09:50:00,66.77,66.77,66.51,66.7,27100.0,45.4699,45.4699,45.2929,45.4223,27100.0
2007-11-05 09:55:00,66.7,66.88,66.66,66.73,23100.0,45.4223,45.5449,45.395,45.4427,23100.0
2007-11-05 10:00:00,66.73,66.87,66.65,66.76,26300.0,45.4427,45.538,45.3882,45.4631,26300.0
2007-11-05 10:05:00,66.77,66.77,66.61,66.75,15700.0,45.4699,45.4699,45.361,45.4563,15700.0
2007-11-05 10:10:00,66.73,66.91,66.69,66.91,16900.0,45.4427,45.5653,45.4155,45.5653,16900.0
2007-11-05 10:15:00,66.91,66.95,66.66,66.8,15700.0,45.5653,45.5925,45.395,45.4904,15700.0
2007-11-05 10:20:00,66.81,66.95,66.81,66.93,8000.0,45.4972,45.5925,45.4972,45.5789,8000.0
2007-11-05 10:25:00,66.94,66.95,66.79,66.83,15300.0,45.5857,45.5925,45.4836,45.5108,15300.0
2007-11-05 10:30:00,66.82,66.99,66.82,66.98,16900.0,45.504,45.6198,45.504,45.613,16900.0
2007-11-05 10:35:00,66.96,66.98,66.84,66.86,20500.0,45.5993,45.613,45.5176,45.5312,20500.0
2007-11-05 10:40:00,66.87,66.98,66.76,66.97,14500.0,45.538,45.613,45.4631,45.6061,14500.0
2007-11-05 10:45:00,66.97,66.98,66.87,66.91,13500.0,45.6061,45.613,45.538,45.5653,13500.0
2007-11-05 10:50:00,66.89,67.03,66.85,67.03,15400.0,45.5517,45.647,45.5244,45.647,15400.0
2007-11-05 10:55:00,67.03,67.13,67.02,67.03,11400.0,45.647,45.7151,45.6402,45.647,11400.0
2007-11-05 11:00:00,67.06,67.1,67.05,67.09,7700.0,45.6674,45.6947,45.6606,45.6879,7700.0
2007-11-05 11:05:00,67.1,67.17,67.1,67.17,10000.0,45.6947,45.7423,45.6947,45.7423,10000.0
2007-11-05 11:10:00,67.17,67.17,67.0,67.11,8900.0,45.7423,45.7423,45.6266,45.7015,8900.0
2007-11-05 11:15:00,67.11,67.17,67.0,67.17,14900.0,45.7015,45.7423,45.6266,45.7423,14900.0
2007-11-05 11:20:00,67.17,67.22,67.13,67.18,12500.0,45.7423,45.7764,45.7151,45.7491,12500.0
2007-11-05 11:25:00,67.18,67.27,67.18,67.23,8700.0,45.7491,45.8104,45.7491,45.7832,8700.0
2007-11-05 11:30:00,67.19,67.25,67.16,67.24,8200.0,45.756,45.7968,45.7355,45.79,8200.0
2007-11-05 11:35:00,67.24,67.31,67.22,67.29,9900.0,45.79,45.8377,45.7764,45.8241,9900.0
2007-11-05 11:40:00,67.31,67.46,67.25,67.3,16500.0,45.8377,45.9398,45.7968,45.8309,16500.0
2007-11-05 11:45:00,67.27,67.48,67.26,67.45,11100.0,45.8104,45.9534,45.8036,45.933,11100.0
2007-11-05 11:50:00,67.48,67.57,67.45,67.57,5300.0,45.9534,46.0147,45.933,46.0147,5300.0
2007-11-05 11:55:00,67.54,67.58,67.53,67.57,7000.0,45.9943,46.0215,45.9875,46.0147,7000.0
2007-11-05 12:00:00,67.57,67.65,67.46,67.47,18300.0,46.0147,46.0692,45.9398,45.9466,18300.0
2007-11-05 12:05:00,67.47,67.54,67.32,67.48,41100.0,45.9466,45.9943,45.8445,45.9534,41100.0
2007-11-05 12:10:00,67.48,67.48,67.35,67.4,7900.0,45.9534,45.9534,45.8649,45.899,7900.0
2007-11-05 12:15:00,67.4,67.57,67.24,67.53,16400.0,45.899,46.0147,45.79,45.9875,16400.0
2007-11-05 12:20:00,67.57,67.61,67.4,67.45,17300.0,46.0147,46.042,45.899,45.933,17300.0
2007-11-05 12:25:00,67.42,67.73,67.42,67.69,13000.0,45.9126,46.1237,45.9126,46.0965,13000.0
2007-11-05 12:30:00,67.69,67.7,67.62,67.7,9700.0,46.0965,46.1033,46.0488,46.1033,9700.0
2007-11-05 12:35:00,67.71,67.98,67.71,67.98,10000.0,46.1101,46.2939,46.1101,46.2939,10000.0
2007-11-05 12:40:00,67.96,68.0,67.64,67.67,18200.0,46.2803,46.3076,46.0624,46.0828,18200.0
2007-11-05 12:45:00,67.67,67.75,67.67,67.74,14800.0,46.0828,46.1373,46.0828,46.1305,14800.0
2007-11-05 12:50:00,67.69,67.7,67.53,67.62,9200.0,46.0965,46.1033,45.9875,46.0488,9200.0
2007-11-05 12:55:00,67.6,67.72,67.6,67.72,8400.0,46.0352,46.1169,46.0352,46.1169,8400.0
2007-11-05 13:00:00,67.7,67.77,67.63,67.63,10200.0,46.1033,46.1509,46.0556,46.0556,10200.0
2007-11-05 13:05:00,67.66,67.7,67.55,67.55,6100.0,46.076,46.1033,46.0011,46.0011,6100.0
2007-11-05 13:10:00,67.55,67.62,67.55,67.6,18100.0,46.0011,46.0488,46.0011,46.0352,18100.0
2007-11-05 13:15:00,67.6,67.65,67.49,67.54,29300.0,46.0352,46.0692,45.9603,45.9943,29300.0
2007-11-05 13:20:00,67.6,67.62,67.54,67.6,21500.0,46.0352,46.0488,45.9943,46.0352,21500.0
2007-11-05 13:25:00,67.6,67.62,67.55,67.58,15900.0,46.0352,46.0488,46.0011,46.0215,15900.0
2007-11-05 13:30:00,67.56,67.65,67.56,67.59,14000.0,46.0079,46.0692,46.0079,46.0284,14000.0
2007-11-05 13:35:00,67.54,67.65,67.53,67.61,14600.0,45.9943,46.0692,45.9875,46.042,14600.0
2007-11-05 13:40:00,67.61,67.62,67.46,67.58,14200.0,46.042,46.0488,45.9398,46.0215,14200.0
2007-11-05 13:45:00,67.57,67.57,67.4,67.4,13300.0,46.0147,46.0147,45.899,45.899,13300.0
2007-11-05 13:50:00,67.4,67.65,67.4,67.52,17000.0,45.899,46.0692,45.899,45.9807,17000.0
2007-11-05 13:55:00,67.54,67.62,67.51,67.6,19500.0,45.9943,46.0488,45.9739,46.0352,19500.0
2007-11-05 14:00:00,67.62,67.69,67.5,67.68,20700.0,46.0488,46.0965,45.9671,46.0896,20700.0
2007-11-05 14:05:00,67.66,67.75,67.57,67.68,7900.0,46.076,46.1373,46.0147,46.0896,7900.0
2007-11-05 14:10:00,67.65,67.75,67.61,67.65,9500.0,46.0692,46.1373,46.042,46.0692,9500.0
2007-11-05 14:15:00,67.62,67.75,67.52,67.54,11900.0,46.0488,46.1373,45.9807,45.9943,11900.0
2007-11-05 14:20:00,67.57,67.64,67.55,67.61,12900.0,46.0147,46.0624,46.0011,46.042,12900.0
2007-11-05 14:25:00,67.6,67.74,67.45,67.65,15200.0,46.0352,46.1305,45.933,46.0692,15200.0
2007-11-05 14:30:00,67.61,67.7,67.54,67.56,12700.0,46.042,46.1033,45.9943,46.0079,12700.0
2007-11-05 14:35:00,67.56,67.82,67.56,67.73,18400.0,46.0079,46.185,46.0079,46.1237,18400.0
2007-11-05 14:40:00,67.72,67.75,67.62,67.72,11800.0,46.1169,46.1373,46.0488,46.1169,11800.0
2007-11-05 14:45:00,67.75,67.8,67.59,67.75,18600.0,46.1373,46.1714,46.0284,46.1373,18600.0
2007-11-05 14:50:00,67.75,67.81,67.66,67.72,23700.0,46.1373,46.1782,46.076,46.1169,23700.0
2007-11-05 14:55:00,67.72,67.8,67.62,67.62,15000.0,46.1169,46.1714,46.0488,46.0488,15000.0
2007-11-05 15:00:00,67.56,67.8,67.56,67.72,26100.0,46.0079,46.1714,46.0079,46.1169,26100.0
2007-11-05 15:05:00,67.75,68.19,67.73,67.99,32000.0,46.1373,46.437,46.1237,46.3008,32000.0
2007-11-05 15:10:00,67.97,68.1,67.91,68.05,23800.0,46.2871,46.3757,46.2463,46.3416,23800.0
2007-11-05 15:15:00,68.02,68.23,68.02,68.17,12000.0,46.3212,46.4642,46.3212,46.4233,12000.0
2007-11-05 15:20:00,68.18,68.51,68.14,68.45,30300.0,46.4301,46.6549,46.4029,46.614,30300.0
2007-11-05 15:25:00,68.49,68.5,68.28,68.4,26400.0,46.6413,46.6481,46.4982,46.58,26400.0
2007-11-05 15:30:00,68.4,68.55,68.33,68.55,20900.0,46.58,46.6821,46.5323,46.6821,20900.0
2007-11-05 15:35:00,68.5,68.64,68.41,68.47,25300.0,46.6481,46.7434,46.5868,46.6276,25300.0
2007-11-05 15:40:00,68.45,68.49,68.16,68.22,22200.0,46.614,46.6413,46.4165,46.4574,22200.0
2007-11-05 15:45:00,68.23,68.34,68.2,68.28,30000.0,46.4642,46.5391,46.4438,46.4982,30000.0
2007-11-05 15:50:00,68.29,68.41,68.24,68.41,25100.0,46.5051,46.5868,46.471,46.5868,25100.0
2007-11-05 15:55:00,68.42,68.42,68.2,68.2,36700.0,46.5936,46.5936,46.4438,46.4438,36700.0
2007-11-06 09:30:00,68.25,68.62,68.25,68.62,15000.0,46.4778,46.7298,46.4778,46.7298,15000.0
2007-11-06 09:35:00,68.6,68.65,68.16,68.43,17800.0,46.7162,46.7502,46.4165,46.6004,17800.0
2007-11-06 09:40:00,68.43,68.75,68.41,68.64,20800.0,46.6004,46.8183,46.5868,46.7434,20800.0
2007-11-06 09:45:00,68.64,68.69,68.52,68.53,15400.0,46.7434,46.7774,46.6617,46.6685,15400.0
2007-11-06 09:50:00,68.57,68.6,68.5,68.58,10900.0,46.6957,46.7162,46.6481,46.7025,10900.0
2007-11-06 09:55:00,68.59,69.0,68.57,68.83,15900.0,46.7094,46.9886,46.6957,46.8728,15900.0
2007-11-06 10:00:00,68.83,69.2,68.79,68.91,19800.0,46.8728,47.1248,46.8455,46.9273,19800.0
2007-11-06 10:05:00,68.93,68.93,68.65,68.65,8200.0,46.9409,46.9409,46.7502,46.7502,8200.0
2007-11-06 10:10:00,68.65,68.72,68.48,68.49,19900.0,46.7502,46.7979,46.6344,46.6413,19900.0
2007-11-06 10:15:00,68.51,68.55,68.43,68.55,11100.0,46.6549,46.6821,46.6004,46.6821,11100.0
2007-11-06 10:20:00,68.53,68.53,68.13,68.22,21900.0,46.6685,46.6685,46.3961,46.4574,21900.0
2007-11-06 10:25:00,68.24,68.28,68.11,68.13,13500.0,46.471,46.4982,46.3825,46.3961,13500.0
2007-11-06 10:30:00,68.15,68.21,67.99,68.02,15400.0,46.4097,46.4506,46.3008,46.3212,15400.0
2007-11-06 10:35:00,68.01,68.02,67.85,68.02,15200.0,46.3144,46.3212,46.2054,46.3212,15200.0
2007-11-06 10:40:00,67.99,68.02,67.74,67.86,15100.0,46.3008,46.3212,46.1305,46.2122,15100.0
2007-11-06 10:45:00,67.88,67.91,67.72,67.72,14400.0,46.2258,46.2463,46.1169,46.1169,14400.0
2007-11-06 10:50:00,67.69,67.76,67.53,67.73,12500.0,46.0965,46.1441,45.9875,46.1237,12500.0
2007-11-06 10:55:00,67.76,67.88,67.64,67.88,6700.0,46.1441,46.2258,46.0624,46.2258,6700.0
2007-11-06 11:00:00,67.88,67.94,67.74,67.93,10000.0,46.2258,46.2667,46.1305,46.2599,10000.0
2007-11-06 11:05:00,67.91,68.04,67.81,68.02,14700.0,46.2463,46.3348,46.1782,46.3212,14700.0
2007-11-06 11:10:00,68.01,68.01,67.85,67.86,6800.0,46.3144,46.3144,46.2054,46.2122,6800.0
2007-11-06 11:15:00,67.88,68.1,67.83,68.1,6900.0,46.2258,46.3757,46.1918,46.3757,6900.0
2007-11-06 11:20:00,68.09,68.15,68.08,68.14,6200.0,46.3689,46.4097,46.362,46.4029,6200.0
2007-11-06 11:25:00,68.12,68.17,68.08,68.13,9400.0,46.3893,46.4233,46.362,46.3961,9400.0
2007-11-06 11:30:00,68.13,68.19,68.03,68.09,10300.0,46.3961,46.437,46.328,46.3689,10300.0
2007-11-06 11:35:00,68.07,68.21,68.02,68.2,11800.0,46.3552,46.4506,46.3212,46.4438,11800.0
2007-11-06 11:40:00,68.2,68.25,68.1,68.17,12200.0,46.4438,46.4778,46.3757,46.4233,12200.0
2007-11-06 11:45:00,68.19,68.3,68.16,68.19,8900.0,46.437,46.5119,46.4165,46.437,8900.0
2007-11-06 11:50:00,68.19,68.55,68.19,68.47,18100.0,46.437,46.6821,46.437,46.6276,18100.0
2007-11-06 11:55:00,68.5,68.66,68.46,68.51,12300.0,46.6481,46.757,46.6208,46.6549,12300.0
2007-11-06 12:00:00,68.52,68.52,68.39,68.45,7400.0,46.6617,46.6617,46.5732,46.614,7400.0
2007-11-06 12:05:00,68.47,68.48,68.37,68.44,6600.0,46.6276,46.6344,46.5595,46.6072,6600.0
2007-11-06 12:10:00,68.44,68.57,68.4,68.57,7400.0,46.6072,46.6957,46.58,46.6957,7400.0
2007-11-06 12:15:00,68.57,68.82,68.56,68.8,16300.0,46.6957,46.866,46.6889,46.8524,16300.0
2007-11-06 12:20:00,68.78,68.8,68.71,68.76,17700.0,46.8387,46.8524,46.7911,46.8251,17700.0
2007-11-06 12:25:00,68.76,68.83,68.69,68.77,12800.0,46.8251,46.8728,46.7774,46.8319,12800.0
2007-11-06 12:30:00,68.77,68.81,68.68,68.7,6800.0,46.8319,46.8592,46.7706,46.7843,6800.0
2007-11-06 12:35:00,68.68,68.9,68.68,68.88,10900.0,46.7706,46.9205,46.7706,46.9068,10900.0
2007-11-06 12:40:00,68.88,68.95,68.85,68.95,6000.0,46.9068,46.9545,46.8864,46.9545,6000.0
2007-11-06 12:45:00,68.93,69.06,68.93,69.03,12800.0,46.9409,47.0294,46.9409,47.009,12800.0
2007-11-06 12:50:00,68.99,69.1,68.99,69.1,6400.0,46.9817,47.0567,46.9817,47.0567,6400.0
2007-11-06 12:55:00,69.1,69.2,69.1,69.13,8300.0,47.0567,47.1248,47.0567,47.0771,8300.0
2007-11-06 13:00:00,69.11,69.16,69.05,69.13,7900.0,47.0635,47.0975,47.0226,47.0771,7900.0
2007-11-06 13:05:00,69.13,69.22,69.11,69.19,9800.0,47.0771,47.1384,47.0635,47.1179,9800.0
2007-11-06 13:10:00,69.2,69.35,69.17,69.18,12300.0,47.1248,47.2269,47.1043,47.1111,12300.0
2007-11-06 13:15:00,69.19,69.19,69.0,69.0,11500.0,47.1179,47.1179,46.9886,46.9886,11500.0
2007-11-06 13:20:00,68.99,69.07,68.95,69.05,7800.0,46.9817,47.0362,46.9545,47.0226,7800.0
2007-11-06 13:25:00,69.07,69.14,68.89,68.92,10200.0,47.0362,47.0839,46.9136,46.9341,10200.0
2007-11-06 13:30:00,68.91,69.04,68.85,69.03,9700.0,46.9273,47.0158,46.8864,47.009,9700.0
2007-11-06 13:35:00,69.03,69.24,69.03,69.19,7600.0,47.009,47.152,47.009,47.1179,7600.0
2007-11-06 13:40:00,69.19,69.25,69.07,69.22,9400.0,47.1179,47.1588,47.0362,47.1384,9400.0
2007-11-06 13:45:00,69.22,69.24,69.16,69.22,7400.0,47.1384,47.152,47.0975,47.1384,7400.0
2007-11-06 13:50:00,69.22,69.28,69.22,69.28,8900.0,47.1384,47.1792,47.1384,47.1792,8900.0
2007-11-06 13:55:00,69.3,69.3,69.06,69.06,6900.0,47.1929,47.1929,47.0294,47.0294,6900.0
2007-11-06 14:00:00,69.1,69.15,69.05,69.13,6700.0,47.0567,47.0907,47.0226,47.0771,6700.0
2007-11-06 14:05:00,69.14,69.17,68.95,69.02,11200.0,47.0839,47.1043,46.9545,47.0022,11200.0
2007-11-06 14:10:00,69.01,69.21,69.0,69.21,6600.0,46.9954,47.1316,46.9886,47.1316,6600.0
2007-11-06 14:15:00,69.21,69.3,69.18,69.29,10000.0,47.1316,47.1929,47.1111,47.186,10000.0
2007-11-06 14:20:00,69.29,69.29,69.11,69.22,25100.0,47.186,47.186,47.0635,47.1384,25100.0
2007-11-06 14:25:00,69.25,69.27,69.11,69.11,7700.0,47.1588,47.1724,47.0635,47.0635,7700.0
2007-11-06 14:30:00,69.11,69.2,69.05,69.18,7900.0,47.0635,47.1248,47.0226,47.1111,7900.0
2007-11-06 14:35:00,69.18,69.25,69.06,69.13,8500.0,47.1111,47.1588,47.0294,47.0771,8500.0
2007-11-06 14:40:00,69.11,69.24,69.11,69.23,5000.0,47.0635,47.152,47.0635,47.1452,5000.0
2007-11-06 14:45:00,69.23,69.25,69.07,69.12,8700.0,47.1452,47.1588,47.0362,47.0703,8700.0
2007-11-06 14:50:00,69.13,69.21,69.1,69.11,9700.0,47.0771,47.1316,47.0567,47.0635,9700.0
2007-11-06 14:55:00,69.12,69.27,69.12,69.21,7300.0,47.0703,47.1724,47.0703,47.1316,7300.0
2007-11-06 15:00:00,69.2,69.21,69.14,69.18,12000.0,47.1248,47.1316,47.0839,47.1111,12000.0
2007-11-06 15:05:00,69.15,69.23,69.08,69.18,8900.0,47.0907,47.1452,47.043,47.1111,8900.0
2007-11-06 15:10:00,69.18,69.22,69.08,69.1,9400.0,47.1111,47.1384,47.043,47.0567,9400.0
2007-11-06 15:15:00,69.09,69.4,69.03,69.4,16500.0,47.0498,47.261,47.009,47.261,16500.0
2007-11-06 15:20:00,69.4,69.42,69.29,69.33,8900.0,47.261,47.2746,47.186,47.2133,8900.0
2007-11-06 15:25:00,69.3,69.39,69.25,69.35,10100.0,47.1929,47.2541,47.1588,47.2269,10100.0
2007-11-06 15:30:00,69.35,69.4,69.25,69.26,12600.0,47.2269,47.261,47.1588,47.1656,12600.0
2007-11-06 15:35:00,69.24,69.29,69.16,69.24,14700.0,47.152,47.186,47.0975,47.152,14700.0
2007-11-06 15:40:00,69.24,69.42,69.24,69.39,22300.0,47.152,47.2746,47.152,47.2541,22300.0
2007-11-06 15:45:00,69.39,69.61,69.36,69.61,33700.0,47.2541,47.404,47.2337,47.404,33700.0
2007-11-06 15:50:00,69.61,69.73,69.59,69.69,21100.0,47.404,47.4857,47.3903,47.4584,21100.0
2007-11-06 15:55:00,69.69,69.77,69.59,69.74,59600.0,47.4584,47.5129,47.3903,47.4925,59600.0
2007-11-07 09:30:00,69.25,69.25,68.32,68.43,27200.0,47.1588,47.1588,46.5255,46.6004,27200.0
2007-11-07 09:35:00,68.44,68.59,68.11,68.24,17500.0,46.6072,46.7094,46.3825,46.471,17500.0
2007-11-07 09:40:00,68.25,68.25,67.74,68.03,25900.0,46.4778,46.4778,46.1305,46.328,25900.0
2007-11-07 09:45:00,68.05,68.05,67.71,67.95,18800.0,46.3416,46.3416,46.1101,46.2735,18800.0
2007-11-07 09:50:00,67.95,68.21,67.82,67.83,23300.0,46.2735,46.4506,46.185,46.1918,23300.0
2007-11-07 09:55:00,67.82,68.02,67.78,68.02,17400.0,46.185,46.3212,46.1577,46.3212,17400.0
2007-11-07 10:00:00,68.03,68.16,68.0,68.15,18100.0,46.328,46.4165,46.3076,46.4097,18100.0
2007-11-07 10:05:00,68.2,68.41,67.7,67.79,41900.0,46.4438,46.5868,46.1033,46.1646,41900.0
2007-11-07 10:10:00,67.79,68.37,67.79,68.33,22200.0,46.1646,46.5595,46.1646,46.5323,22200.0
2007-11-07 10:15:00,68.25,68.52,68.25,68.52,12900.0,46.4778,46.6617,46.4778,46.6617,12900.0
2007-11-07 10:20:00,68.52,68.78,68.47,68.62,22400.0,46.6617,46.8387,46.6276,46.7298,22400.0
2007-11-07 10:25:00,68.63,68.74,68.39,68.46,11900.0,46.7366,46.8115,46.5732,46.6208,11900.0
2007-11-07 10:30:00,68.46,68.5,67.97,67.97,12700.0,46.6208,46.6481,46.2871,46.2871,12700.0
2007-11-07 10:35:00,68.0,68.06,67.6,67.73,19300.0,46.3076,46.3484,46.0352,46.1237,19300.0
2007-11-07 10:40:00,67.73,67.87,67.67,67.72,11800.0,46.1237,46.219,46.0828,46.1169,11800.0
2007-11-07 10:45:00,67.73,67.97,67.7,67.93,13300.0,46.1237,46.2871,46.1033,46.2599,13300.0
2007-11-07 10:50:00,67.93,67.93,67.71,67.8,12500.0,46.2599,46.2599,46.1101,46.1714,12500.0
2007-11-07 10:55:00,67.8,68.0,67.73,67.73,17500.0,46.1714,46.3076,46.1237,46.1237,17500.0
2007-11-07 11:00:00,67.73,67.85,67.7,67.75,14500.0,46.1237,46.2054,46.1033,46.1373,14500.0
2007-11-07 11:05:00,67.76,67.85,67.73,67.79,20800.0,46.1441,46.2054,46.1237,46.1646,20800.0
2007-11-07 11:10:00,67.81,67.85,67.75,67.78,14500.0,46.1782,46.2054,46.1373,46.1577,14500.0
2007-11-07 11:15:00,67.74,67.79,67.61,67.74,9700.0,46.1305,46.1646,46.042,46.1305,9700.0
2007-11-07 11:20:00,67.74,67.78,67.67,67.72,8700.0,46.1305,46.1577,46.0828,46.1169,8700.0
2007-11-07 11:25:00,67.72,67.79,67.67,67.77,10100.0,46.1169,46.1646,46.0828,46.1509,10100.0
2007-11-07 11:30:00,67.76,67.76,67.6,67.64,9200.0,46.1441,46.1441,46.0352,46.0624,9200.0
2007-11-07 11:35:00,67.71,67.75,67.5,67.55,12300.0,46.1101,46.1373,45.9671,46.0011,12300.0
2007-11-07 11:40:00,67.6,67.65,67.54,67.54,7700.0,46.0352,46.0692,45.9943,45.9943,7700.0
2007-11-07 11:45:00,67.56,67.56,67.42,67.43,11000.0,46.0079,46.0079,45.9126,45.9194,11000.0
2007-11-07 11:50:00,67.45,67.54,67.45,67.51,6600.0,45.933,45.9943,45.933,45.9739,6600.0
2007-11-07 11:55:00,67.51,67.66,67.5,67.64,6700.0,45.9739,46.076,45.9671,46.0624,6700.0
2007-11-07 12:00:00,67.65,67.65,67.46,67.5,10500.0,46.0692,46.0692,45.9398,45.9671,10500.0
2007-11-07 12:05:00,67.5,67.53,67.49,67.5,5700.0,45.9671,45.9875,45.9603,45.9671,5700.0
2007-11-07 12:10:00,67.5,67.59,67.37,67.57,10100.0,45.9671,46.0284,45.8785,46.0147,10100.0
2007-11-07 12:15:00,67.55,67.58,67.46,67.46,7100.0,46.0011,46.0215,45.9398,45.9398,7100.0
2007-11-07 12:20:00,67.49,67.64,67.45,67.53,6800.0,45.9603,46.0624,45.933,45.9875,6800.0
2007-11-07 12:25:00,67.53,67.81,67.53,67.79,7900.0,45.9875,46.1782,45.9875,46.1646,7900.0
2007-11-07 12:30:00,67.77,67.82,67.76,67.82,18500.0,46.1509,46.185,46.1441,46.185,18500.0
2007-11-07 12:35:00,67.82,67.84,67.68,67.76,18600.0,46.185,46.1986,46.0896,46.1441,18600.0
2007-11-07 12:40:00,67.81,67.82,67.63,67.66,10000.0,46.1782,46.185,46.0556,46.076,10000.0
2007-11-07 12:45:00,67.65,67.7,67.35,67.37,13400.0,46.0692,46.1033,45.8649,45.8785,13400.0
2007-11-07 12:50:00,67.38,67.97,66.91,67.4,143800.0,45.8853,46.2871,45.5653,45.899,143800.0
2007-11-07 12:55:00,67.34,67.41,67.26,67.41,15600.0,45.8581,45.9058,45.8036,45.9058,15600.0
2007-11-07 13:00:00,67.39,67.47,67.21,67.29,15300.0,45.8922,45.9466,45.7696,45.8241,15300.0
2007-11-07 13:05:00,67.27,67.42,67.19,67.32,7500.0,45.8104,45.9126,45.756,45.8445,7500.0
2007-11-07 13:10:00,67.33,67.33,67.0,67.0,15900.0,45.8513,45.8513,45.6266,45.6266,15900.0
2007-11-07 13:15:00,66.97,67.1,66.9,67.01,39300.0,45.6061,45.6947,45.5585,45.6334,39300.0
2007-11-07 13:20:00,67.01,67.23,66.97,66.99,20900.0,45.6334,45.7832,45.6061,45.6198,20900.0
2007-11-07 13:25:00,67.02,67.43,67.01,67.37,32600.0,45.6402,45.9194,45.6334,45.8785,32600.0
2007-11-07 13:30:00,67.41,67.46,67.31,67.39,7500.0,45.9058,45.9398,45.8377,45.8922,7500.0
2007-11-07 13:35:00,67.39,67.58,67.38,67.41,8300.0,45.8922,46.0215,45.8853,45.9058,8300.0
2007-11-07 13:40:00,67.39,67.56,67.31,67.46,6300.0,45.8922,46.0079,45.8377,45.9398,6300.0
2007-11-07 13:45:00,67.47,67.68,67.44,67.63,6000.0,45.9466,46.0896,45.9262,46.0556,6000.0
2007-11-07 13:50:00,67.65,67.77,67.39,67.4,11500.0,46.0692,46.1509,45.8922,45.899,11500.0
2007-11-07 13:55:00,67.39,67.51,67.32,67.42,10900.0,45.8922,45.9739,45.8445,45.9126,10900.0
2007-11-07 14:00:00,67.4,67.41,67.32,67.38,9400.0,45.899,45.9058,45.8445,45.8853,9400.0
2007-11-07 14:05:00,67.42,67.65,67.35,67.65,3900.0,45.9126,46.0692,45.8649,46.0692,3900.0
2007-11-07 14:10:00,67.61,67.85,67.56,67.8,5900.0,46.042,46.2054,46.0079,46.1714,5900.0
2007-11-07 14:15:00,67.76,67.93,67.7,67.76,7100.0,46.1441,46.2599,46.1033,46.1441,7100.0
2007-11-07 14:20:00,67.72,67.88,67.69,67.76,4700.0,46.1169,46.2258,46.0965,46.1441,4700.0
2007-11-07 14:25:00,67.71,67.83,67.66,67.71,12800.0,46.1101,46.1918,46.076,46.1101,12800.0
2007-11-07 14:30:00,67.7,67.8,67.57,67.74,20800.0,46.1033,46.1714,46.0147,46.1305,20800.0
2007-11-07 14:35:00,67.65,67.85,67.62,67.62,21200.0,46.0692,46.2054,46.0488,46.0488,21200.0
2007-11-07 14:40:00,67.66,67.8,67.66,67.72,11900.0,46.076,46.1714,46.076,46.1169,11900.0
2007-11-07 14:45:00,67.73,67.8,67.53,67.61,4500.0,46.1237,46.1714,45.9875,46.042,4500.0
2007-11-07 14:50:00,67.61,67.69,67.43,67.52,6100.0,46.042,46.0965,45.9194,45.9807,6100.0
2007-11-07 14:55:00,67.51,67.51,67.22,67.39,9600.0,45.9739,45.9739,45.7764,45.8922,9600.0
2007-11-07 15:00:00,67.38,67.57,67.32,67.41,13900.0,45.8853,46.0147,45.8445,45.9058,13900.0
2007-11-07 15:05:00,67.43,67.82,67.43,67.8,14300.0,45.9194,46.185,45.9194,46.1714,14300.0
2007-11-07 15:10:00,67.81,67.89,67.68,67.8,17800.0,46.1782,46.2327,46.0896,46.1714,17800.0
2007-11-07 15:15:00,67.78,67.82,67.57,67.68,15800.0,46.1577,46.185,46.0147,46.0896,15800.0
2007-11-07 15:20:00,67.68,67.76,67.47,67.54,18900.0,46.0896,46.1441,45.9466,45.9943,18900.0
2007-11-07 15:25:00,67.54,67.54,67.14,67.27,15200.0,45.9943,45.9943,45.7219,45.8104,15200.0
2007-11-07 15:30:00,67.34,67.35,67.07,67.08,28700.0,45.8581,45.8649,45.6742,45.6811,28700.0
2007-11-07 15:35:00,67.03,67.13,66.94,67.02,21000.0,45.647,45.7151,45.5857,45.6402,21000.0
2007-11-07 15:40:00,67.04,67.54,66.98,67.48,25700.0,45.6538,45.9943,45.613,45.9534,25700.0
2007-11-07 15:45:00,67.45,67.55,66.89,67.0,64100.0,45.933,46.0011,45.5517,45.6266,64100.0
2007-11-07 15:50:00,66.97,67.01,66.23,66.41,105900.0,45.6061,45.6334,45.1022,45.2248,105900.0
2007-11-07 15:55:00,66.47,66.79,66.45,66.46,57200.0,45.2656,45.4836,45.252,45.2588,57200.0
2007-11-08 09:30:00,69.37,69.62,69.01,69.5,41600.0,47.2405,47.4108,46.9954,47.3291,41600.0
2007-11-08 09:35:00,69.55,69.57,68.9,69.0,59700.0,47.3631,47.3767,46.9205,46.9886,59700.0
2007-11-08 09:40:00,68.94,69.13,68.66,68.77,69400.0,46.9477,47.0771,46.757,46.8319,69400.0
2007-11-08 09:45:00,68.77,68.77,68.16,68.68,53000.0,46.8319,46.8319,46.4165,46.7706,53000.0
2007-11-08 09:50:00,68.67,68.85,68.35,68.5,36800.0,46.7638,46.8864,46.5459,46.6481,36800.0
2007-11-08 09:55:00,68.5,68.62,67.93,68.45,44400.0,46.6481,46.7298,46.2599,46.614,44400.0
2007-11-08 10:00:00,68.45,68.5,68.17,68.22,41600.0,46.614,46.6481,46.4233,46.4574,41600.0
2007-11-08 10:05:00,68.16,68.5,68.16,68.48,14600.0,46.4165,46.6481,46.4165,46.6344,14600.0
2007-11-08 10:10:00,68.48,68.48,67.86,67.89,50200.0,46.6344,46.6344,46.2122,46.2327,50200.0
2007-11-08 10:15:00,67.9,68.36,67.7,68.36,32000.0,46.2395,46.5527,46.1033,46.5527,32000.0
2007-11-08 10:20:00,68.45,69.0,68.42,68.83,53700.0,46.614,46.9886,46.5936,46.8728,53700.0
2007-11-08 10:25:00,68.85,69.02,68.69,69.0,35200.0,46.8864,47.0022,46.7774,46.9886,35200.0
2007-11-08 10:30:00,69.0,69.09,68.88,69.02,43600.0,46.9886,47.0498,46.9068,47.0022,43600.0
2007-11-08 10:35:00,69.04,69.09,68.92,69.01,15200.0,47.0158,47.0498,46.9341,46.9954,15200.0
2007-11-08 10:40:00,69.01,69.51,68.97,69.44,25600.0,46.9954,47.3359,46.9681,47.2882,25600.0
2007-11-08 10:45:00,69.45,69.85,69.25,69.79,21900.0,47.295,47.5674,47.1588,47.5265,21900.0
2007-11-08 10:50:00,69.85,69.95,69.76,69.86,25300.0,47.5674,47.6355,47.5061,47.5742,25300.0
2007-11-08 10:55:00,69.87,70.0,69.73,69.95,28400.0,47.581,47.6696,47.4857,47.6355,28400.0
2007-11-08 11:00:00,69.95,70.47,69.95,70.45,19700.0,47.6355,47.9896,47.6355,47.976,19700.0
2007-11-08 11:05:00,70.41,70.74,70.39,70.59,29700.0,47.9488,48.1735,47.9351,48.0713,29700.0
2007-11-08 11:10:00,70.67,70.7,70.34,70.55,23300.0,48.1258,48.1462,47.9011,48.0441,23300.0
2007-11-08 11:15:00,70.67,70.75,70.54,70.67,14000.0,48.1258,48.1803,48.0373,48.1258,14000.0
2007-11-08 11:20:00,70.64,70.66,70.27,70.27,20200.0,48.1054,48.119,47.8534,47.8534,20200.0
2007-11-08 11:25:00,70.27,70.72,70.26,70.71,17200.0,47.8534,48.1599,47.8466,48.1531,17200.0
2007-11-08 11:30:00,70.65,70.75,70.59,70.66,13600.0,48.1122,48.1803,48.0713,48.119,13600.0
2007-11-08 11:35:00,70.64,71.0,70.48,70.93,34400.0,48.1054,48.3505,47.9964,48.3029,34400.0
2007-11-08 11:40:00,70.95,70.99,70.64,70.81,28300.0,48.3165,48.3437,48.1054,48.2212,28300.0
2007-11-08 11:45:00,70.82,70.85,70.54,70.54,26700.0,48.228,48.2484,48.0373,48.0373,26700.0
2007-11-08 11:50:00,70.54,70.79,70.37,70.67,21100.0,48.0373,48.2075,47.9215,48.1258,21100.0
2007-11-08 11:55:00,70.67,70.96,70.66,70.94,24600.0,48.1258,48.3233,48.119,48.3097,24600.0
2007-11-08 12:00:00,70.92,71.31,70.91,71.25,18000.0,48.2961,48.5617,48.2893,48.5208,18000.0
2007-11-08 12:05:00,71.28,71.28,70.79,70.86,22100.0,48.5412,48.5412,48.2075,48.2552,22100.0
2007-11-08 12:10:00,70.87,71.18,70.85,71.18,15100.0,48.262,48.4731,48.2484,48.4731,15100.0
2007-11-08 12:15:00,71.15,71.27,71.09,71.15,26300.0,48.4527,48.5344,48.4118,48.4527,26300.0
2007-11-08 12:20:00,71.18,71.18,70.93,70.98,49500.0,48.4731,48.4731,48.3029,48.3369,49500.0
2007-11-08 12:25:00,70.97,71.02,70.91,70.96,18900.0,48.3301,48.3642,48.2893,48.3233,18900.0
2007-11-08 12:30:00,70.94,71.01,70.8,71.01,15300.0,48.3097,48.3574,48.2143,48.3574,15300.0
2007-11-08 12:35:00,71.01,71.1,70.75,70.97,36100.0,48.3574,48.4186,48.1803,48.3301,36100.0
2007-11-08 12:40:00,71.0,71.08,70.71,70.9,26300.0,48.3505,48.405,48.1531,48.2824,26300.0
2007-11-08 12:45:00,70.92,70.97,70.65,70.66,47600.0,48.2961,48.3301,48.1122,48.119,47600.0
2007-11-08 12:50:00,70.65,70.93,70.48,70.7,37400.0,48.1122,48.3029,47.9964,48.1462,37400.0
2007-11-08 12:55:00,70.64,70.8,70.53,70.71,34800.0,48.1054,48.2143,48.0305,48.1531,34800.0
2007-11-08 13:00:00,70.73,70.85,70.65,70.76,13500.0,48.1667,48.2484,48.1122,48.1871,13500.0
2007-11-08 13:05:00,70.72,70.83,70.65,70.76,20200.0,48.1599,48.2348,48.1122,48.1871,20200.0
2007-11-08 13:10:00,70.75,70.91,70.67,70.69,37700.0,48.1803,48.2893,48.1258,48.1394,37700.0
2007-11-08 13:15:00,70.73,70.97,70.55,70.88,37000.0,48.1667,48.3301,48.0441,48.2688,37000.0
2007-11-08 13:20:00,70.89,70.9,70.7,70.7,22800.0,48.2756,48.2824,48.1462,48.1462,22800.0
2007-11-08 13:25:00,70.68,70.85,70.55,70.78,35400.0,48.1326,48.2484,48.0441,48.2007,35400.0
2007-11-08 13:30:00,70.74,71.0,70.74,70.89,24600.0,48.1735,48.3505,48.1735,48.2756,24600.0
2007-11-08 13:35:00,70.89,71.1,70.81,70.9,30800.0,48.2756,48.4186,48.2212,48.2824,30800.0
2007-11-08 13:40:00,70.94,71.28,70.75,71.1,23900.0,48.3097,48.5412,48.1803,48.4186,23900.0
2007-11-08 13:45:00,71.1,71.43,71.04,71.13,35700.0,48.4186,48.6434,48.3778,48.4391,35700.0
2007-11-08 13:50:00,71.17,71.43,71.14,71.19,18700.0,48.4663,48.6434,48.4459,48.4799,18700.0
2007-11-08 13:55:00,71.2,71.5,71.15,71.5,20800.0,48.4867,48.691,48.4527,48.691,20800.0
2007-11-08 14:00:00,71.47,71.49,71.31,71.34,23900.0,48.6706,48.6842,48.5617,48.5821,23900.0
2007-11-08 14:05:00,71.36,71.4,71.14,71.14,24300.0,48.5957,48.6229,48.4459,48.4459,24300.0
2007-11-08 14:10:00,71.16,71.16,71.0,71.0,17900.0,48.4595,48.4595,48.3505,48.3505,17900.0
2007-11-08 14:15:00,71.02,71.04,70.89,70.93,23200.0,48.3642,48.3778,48.2756,48.3029,23200.0
2007-11-08 14:20:00,70.91,70.91,70.76,70.89,18000.0,48.2893,48.2893,48.1871,48.2756,18000.0
2007-11-08 14:25:00,70.88,70.89,70.71,70.76,18900.0,48.2688,48.2756,48.1531,48.1871,18900.0
2007-11-08 14:30:00,70.71,70.98,70.7,70.9,21000.0,48.1531,48.3369,48.1462,48.2824,21000.0
2007-11-08 14:35:00,70.89,70.91,70.73,70.75,25000.0,48.2756,48.2893,48.1667,48.1803,25000.0
2007-11-08 14:40:00,70.75,70.75,70.6,70.62,36100.0,48.1803,48.1803,48.0781,48.0918,36100.0
2007-11-08 14:45:00,70.62,70.75,70.55,70.74,22900.0,48.0918,48.1803,48.0441,48.1735,22900.0
2007-11-08 14:50:00,70.74,70.81,70.6,70.66,23600.0,48.1735,48.2212,48.0781,48.119,23600.0
2007-11-08 14:55:00,70.66,71.16,70.6,71.15,16400.0,48.119,48.4595,48.0781,48.4527,16400.0
2007-11-08 15:00:00,71.16,71.3,71.06,71.11,29800.0,48.4595,48.5548,48.3914,48.4255,29800.0
2007-11-08 15:05:00,71.12,71.3,71.07,71.16,22900.0,48.4323,48.5548,48.3982,48.4595,22900.0
2007-11-08 15:10:00,71.16,71.29,71.1,71.25,32200.0,48.4595,48.548,48.4186,48.5208,32200.0
2007-11-08 15:15:00,71.25,71.58,71.22,71.58,30100.0,48.5208,48.7455,48.5004,48.7455,30100.0
2007-11-08 15:20:00,71.56,72.02,71.51,71.73,42000.0,48.7319,49.0452,48.6979,48.8477,42000.0
2007-11-08 15:25:00,71.72,72.14,71.53,72.14,39300.0,48.8409,49.1269,48.7115,49.1269,39300.0
2007-11-08 15:30:00,72.14,72.23,71.81,71.93,38200.0,49.1269,49.1882,48.9021,48.9839,38200.0
2007-11-08 15:35:00,71.89,72.41,71.88,72.4,51400.0,48.9566,49.3107,48.9498,49.3039,51400.0
2007-11-08 15:40:00,72.45,73.15,72.29,73.0,68800.0,49.338,49.8147,49.229,49.7125,68800.0
2007-11-08 15:45:00,73.0,73.2,72.82,73.06,80700.0,49.7125,49.8487,49.59,49.7534,80700.0
2007-11-08 15:50:00,73.1,73.1,72.82,73.0,94500.0,49.7806,49.7806,49.59,49.7125,94500.0
2007-11-08 15:55:00,73.0,73.15,72.79,72.79,112300.0,49.7125,49.8147,49.5695,49.5695,112300.0
2007-11-09 09:30:00,71.7,71.72,71.54,71.64,37700.0,48.8272,48.8409,48.7183,48.7864,37700.0
2007-11-09 09:35:00,71.67,71.69,71.07,71.25,26800.0,48.8068,48.8204,48.3982,48.5208,26800.0
2007-11-09 09:40:00,71.29,71.59,70.82,71.56,31200.0,48.548,48.7523,48.228,48.7319,31200.0
2007-11-09 09:45:00,71.56,71.8,71.28,71.77,22500.0,48.7319,48.8953,48.5412,48.8749,22500.0
2007-11-09 09:50:00,71.77,71.91,71.63,71.7,30600.0,48.8749,48.9702,48.7796,48.8272,30600.0
2007-11-09 09:55:00,71.72,71.97,71.63,71.87,21600.0,48.8409,49.0111,48.7796,48.943,21600.0
2007-11-09 10:00:00,71.87,72.1,71.7,72.02,41300.0,48.943,49.0996,48.8272,49.0452,41300.0
2007-11-09 10:05:00,72.03,72.17,71.83,71.94,23900.0,49.052,49.1473,48.9158,48.9907,23900.0
2007-11-09 10:10:00,71.9,72.14,71.56,71.62,19700.0,48.9634,49.1269,48.7319,48.7728,19700.0
2007-11-09 10:15:00,71.57,71.9,71.57,71.9,15000.0,48.7387,48.9634,48.7387,48.9634,15000.0
2007-11-09 10:20:00,71.88,71.9,71.56,71.57,17800.0,48.9498,48.9634,48.7319,48.7387,17800.0
2007-11-09 10:25:00,71.58,71.58,71.1,71.1,24800.0,48.7455,48.7455,48.4186,48.4186,24800.0
2007-11-09 10:30:00,71.2,71.26,70.99,71.07,18100.0,48.4867,48.5276,48.3437,48.3982,18100.0
2007-11-09 10:35:00,71.09,71.3,71.09,71.25,11100.0,48.4118,48.5548,48.4118,48.5208,11100.0
2007-11-09 10:40:00,71.26,71.3,71.0,71.02,25200.0,48.5276,48.5548,48.3505,48.3642,25200.0
2007-11-09 10:45:00,71.02,71.04,70.59,70.83,27700.0,48.3642,48.3778,48.0713,48.2348,27700.0
2007-11-09 10:50:00,70.83,70.88,70.67,70.69,18900.0,48.2348,48.2688,48.1258,48.1394,18900.0
2007-11-09 10:55:00,70.69,70.85,70.52,70.83,16700.0,48.1394,48.2484,48.0237,48.2348,16700.0
2007-11-09 11:00:00,70.8,70.85,70.49,70.65,25200.0,48.2143,48.2484,48.0032,48.1122,25200.0
2007-11-09 11:05:00,70.69,70.69,70.15,70.18,19200.0,48.1394,48.1394,47.7717,47.7921,19200.0
2007-11-09 11:10:00,70.15,70.44,70.12,70.44,23600.0,47.7717,47.9692,47.7513,47.9692,23600.0
2007-11-09 11:15:00,70.43,70.61,70.27,70.28,15800.0,47.9624,48.085,47.8534,47.8602,15800.0
2007-11-09 11:20:00,70.27,70.57,70.25,70.43,18600.0,47.8534,48.0577,47.8398,47.9624,18600.0
2007-11-09 11:25:00,70.43,70.6,70.41,70.49,16600.0,47.9624,48.0781,47.9488,48.0032,16600.0
2007-11-09 11:30:00,70.52,70.75,70.29,70.34,24000.0,48.0237,48.1803,47.867,47.9011,24000.0
2007-11-09 11:35:00,70.3,70.42,70.1,70.36,26500.0,47.8738,47.9556,47.7377,47.9147,26500.0
2007-11-09 11:40:00,70.33,70.55,70.29,70.43,15200.0,47.8943,48.0441,47.867,47.9624,15200.0
2007-11-09 11:45:00,70.4,70.74,70.38,70.51,30100.0,47.9419,48.1735,47.9283,48.0169,30100.0
2007-11-09 11:50:00,70.51,70.8,70.47,70.68,60100.0,48.0169,48.2143,47.9896,48.1326,60100.0
2007-11-09 11:55:00,70.67,70.97,70.67,70.89,14600.0,48.1258,48.3301,48.1258,48.2756,14600.0
2007-11-09 12:00:00,70.87,70.88,70.41,70.5,12600.0,48.262,48.2688,47.9488,48.01,12600.0
2007-11-09 12:05:00,70.53,70.53,70.23,70.25,15100.0,48.0305,48.0305,47.8262,47.8398,15100.0
2007-11-09 12:10:00,70.28,70.37,70.22,70.23,10100.0,47.8602,47.9215,47.8194,47.8262,10100.0
2007-11-09 12:15:00,70.26,70.28,70.1,70.22,11600.0,47.8466,47.8602,47.7377,47.8194,11600.0
2007-11-09 12:20:00,70.19,70.24,70.07,70.08,10100.0,47.7989,47.833,47.7172,47.724,10100.0
2007-11-09 12:25:00,70.06,70.38,70.06,70.32,7400.0,47.7104,47.9283,47.7104,47.8875,7400.0
2007-11-09 12:30:00,70.31,70.31,70.1,70.14,9700.0,47.8807,47.8807,47.7377,47.7649,9700.0
2007-11-09 12:35:00,70.07,70.45,70.07,70.4,14800.0,47.7172,47.976,47.7172,47.9419,14800.0
2007-11-09 12:40:00,70.36,70.52,70.2,70.24,18700.0,47.9147,48.0237,47.8058,47.833,18700.0
2007-11-09 12:45:00,70.22,70.41,70.21,70.22,9200.0,47.8194,47.9488,47.8126,47.8194,9200.0
2007-11-09 12:50:00,70.22,70.39,70.1,70.39,15900.0,47.8194,47.9351,47.7377,47.9351,15900.0
2007-11-09 12:55:00,70.39,70.39,70.27,70.37,10000.0,47.9351,47.9351,47.8534,47.9215,10000.0
2007-11-09 13:00:00,70.38,70.46,70.32,70.42,11600.0,47.9283,47.9828,47.8875,47.9556,11600.0
2007-11-09 13:05:00,70.43,70.45,70.17,70.22,10600.0,47.9624,47.976,47.7853,47.8194,10600.0
2007-11-09 13:10:00,70.23,70.43,70.21,70.32,10800.0,47.8262,47.9624,47.8126,47.8875,10800.0
2007-11-09 13:15:00,70.36,70.69,70.32,70.64,16400.0,47.9147,48.1394,47.8875,48.1054,16400.0
2007-11-09 13:20:00,70.65,70.71,70.48,70.71,15700.0,48.1122,48.1531,47.9964,48.1531,15700.0
2007-11-09 13:25:00,70.69,70.7,70.5,70.65,14700.0,48.1394,48.1462,48.01,48.1122,14700.0
2007-11-09 13:30:00,70.63,70.78,70.56,70.68,13500.0,48.0986,48.2007,48.0509,48.1326,13500.0
2007-11-09 13:35:00,70.66,70.73,70.56,70.67,16800.0,48.119,48.1667,48.0509,48.1258,16800.0
2007-11-09 13:40:00,70.66,70.77,70.62,70.62,7500.0,48.119,48.1939,48.0918,48.0918,7500.0
2007-11-09 13:45:00,70.63,70.74,70.55,70.55,12700.0,48.0986,48.1735,48.0441,48.0441,12700.0
2007-11-09 13:50:00,70.54,70.61,70.5,70.51,5800.0,48.0373,48.085,48.01,48.0169,5800.0
2007-11-09 13:55:00,70.54,70.59,70.37,70.53,9700.0,48.0373,48.0713,47.9215,48.0305,9700.0
2007-11-09 14:00:00,70.52,70.71,70.4,70.64,17400.0,48.0237,48.1531,47.9419,48.1054,17400.0
2007-11-09 14:05:00,70.64,70.84,70.56,70.57,16700.0,48.1054,48.2416,48.0509,48.0577,16700.0
2007-11-09 14:10:00,70.53,70.69,70.49,70.58,11300.0,48.0305,48.1394,48.0032,48.0645,11300.0
2007-11-09 14:15:00,70.58,70.95,70.57,70.95,25800.0,48.0645,48.3165,48.0577,48.3165,25800.0
2007-11-09 14:20:00,70.94,71.07,70.78,71.02,18300.0,48.3097,48.3982,48.2007,48.3642,18300.0
2007-11-09 14:25:00,71.0,71.1,70.94,70.97,31600.0,48.3505,48.4186,48.3097,48.3301,31600.0
2007-11-09 14:30:00,70.98,71.05,70.92,70.98,18600.0,48.3369,48.3846,48.2961,48.3369,18600.0
2007-11-09 14:35:00,70.98,71.01,70.81,70.94,10200.0,48.3369,48.3574,48.2212,48.3097,10200.0
2007-11-09 14:40:00,70.95,71.13,70.89,71.01,13600.0,48.3165,48.4391,48.2756,48.3574,13600.0
2007-11-09 14:45:00,71.0,71.16,70.95,71.11,12900.0,48.3505,48.4595,48.3165,48.4255,12900.0
2007-11-09 14:50:00,71.12,71.12,70.93,70.93,17300.0,48.4323,48.4323,48.3029,48.3029,17300.0
2007-11-09 14:55:00,70.93,70.94,70.8,70.83,13200.0,48.3029,48.3097,48.2143,48.2348,13200.0
2007-11-09 15:00:00,70.84,71.0,70.83,70.88,18300.0,48.2416,48.3505,48.2348,48.2688,18300.0
2007-11-09 15:05:00,70.86,70.97,70.84,70.93,15300.0,48.2552,48.3301,48.2416,48.3029,15300.0
2007-11-09 15:10:00,70.88,70.93,70.81,70.87,15900.0,48.2688,48.3029,48.2212,48.262,15900.0
2007-11-09 15:15:00,70.88,71.03,70.83,70.91,28400.0,48.2688,48.371,48.2348,48.2893,28400.0
2007-11-09 15:20:00,70.95,71.08,70.86,71.08,14700.0,48.3165,48.405,48.2552,48.405,14700.0
2007-11-09 15:25:00,71.06,71.06,70.85,71.01,23100.0,48.3914,48.3914,48.2484,48.3574,23100.0
2007-11-09 15:30:00,70.99,71.01,70.74,70.74,21700.0,48.3437,48.3574,48.1735,48.1735,21700.0
2007-11-09 15:35:00,70.75,70.75,70.53,70.68,26000.0,48.1803,48.1803,48.0305,48.1326,26000.0
2007-11-09 15:40:00,70.7,70.73,70.31,70.45,27600.0,48.1462,48.1667,47.8807,47.976,27600.0
2007-11-09 15:45:00,70.44,70.53,70.25,70.3,35400.0,47.9692,48.0305,47.8398,47.8738,35400.0
2007-11-09 15:50:00,70.3,70.34,70.01,70.04,45800.0,47.8738,47.9011,47.6764,47.6968,45800.0
2007-11-09 15:55:00,70.02,70.31,70.01,70.04,56700.0,47.6832,47.8807,47.6764,47.6968,56700.0
2007-11-12 09:30:00,69.82,69.82,69.36,69.46,23100.0,47.547,47.547,47.2337,47.3018,23100.0
2007-11-12 09:35:00,69.47,69.99,69.41,69.66,21500.0,47.3086,47.6627,47.2678,47.438,21500.0
2007-11-12 09:40:00,69.71,70.0,69.71,69.92,25400.0,47.4721,47.6696,47.4721,47.6151,25400.0
2007-11-12 09:45:00,69.91,70.19,69.79,70.09,48700.0,47.6083,47.7989,47.5265,47.7308,48700.0
2007-11-12 09:50:00,70.09,70.13,69.84,69.86,16400.0,47.7308,47.7581,47.5606,47.5742,16400.0
2007-11-12 09:55:00,69.91,70.03,69.75,69.8,20200.0,47.6083,47.69,47.4993,47.5334,20200.0
2007-11-12 10:00:00,69.82,69.82,69.51,69.55,20800.0,47.547,47.547,47.3359,47.3631,20800.0
2007-11-12 10:05:00,69.51,69.61,69.23,69.25,21500.0,47.3359,47.404,47.1452,47.1588,21500.0
2007-11-12 10:10:00,69.24,69.5,69.24,69.33,18200.0,47.152,47.3291,47.152,47.2133,18200.0
2007-11-12 10:15:00,69.34,69.46,69.29,69.35,25500.0,47.2201,47.3018,47.186,47.2269,25500.0
2007-11-12 10:20:00,69.34,69.4,69.14,69.26,22100.0,47.2201,47.261,47.0839,47.1656,22100.0
2007-11-12 10:25:00,69.29,69.34,69.15,69.22,18100.0,47.186,47.2201,47.0907,47.1384,18100.0
2007-11-12 10:30:00,69.22,69.29,69.13,69.15,27800.0,47.1384,47.186,47.0771,47.0907,27800.0
2007-11-12 10:35:00,69.12,69.44,69.04,69.42,33000.0,47.0703,47.2882,47.0158,47.2746,33000.0
2007-11-12 10:40:00,69.43,69.64,69.39,69.6,28500.0,47.2814,47.4244,47.2541,47.3972,28500.0
2007-11-12 10:45:00,69.57,69.66,69.37,69.42,15600.0,47.3767,47.438,47.2405,47.2746,15600.0
2007-11-12 10:50:00,69.39,69.55,69.39,69.52,12300.0,47.2541,47.3631,47.2541,47.3427,12300.0
2007-11-12 10:55:00,69.51,69.7,69.51,69.61,17900.0,47.3359,47.4653,47.3359,47.404,17900.0
2007-11-12 11:00:00,69.58,69.65,69.43,69.52,10000.0,47.3835,47.4312,47.2814,47.3427,10000.0
2007-11-12 11:05:00,69.52,69.66,69.43,69.63,13800.0,47.3427,47.438,47.2814,47.4176,13800.0
2007-11-12 11:10:00,69.61,69.64,69.46,69.52,18500.0,47.404,47.4244,47.3018,47.3427,18500.0
2007-11-12 11:15:00,69.52,69.56,69.31,69.31,17100.0,47.3427,47.3699,47.1997,47.1997,17100.0
2007-11-12 11:20:00,69.34,69.36,69.32,69.33,7200.0,47.2201,47.2337,47.2065,47.2133,7200.0
2007-11-12 11:25:00,69.37,69.58,69.36,69.57,17700.0,47.2405,47.3835,47.2337,47.3767,17700.0
2007-11-12 11:30:00,69.56,69.57,69.16,69.26,14000.0,47.3699,47.3767,47.0975,47.1656,14000.0
2007-11-12 11:35:00,69.23,69.32,69.13,69.18,23400.0,47.1452,47.2065,47.0771,47.1111,23400.0
2007-11-12 11:40:00,69.17,69.25,69.14,69.25,12600.0,47.1043,47.1588,47.0839,47.1588,12600.0
2007-11-12 11:45:00,69.27,69.27,69.1,69.1,13700.0,47.1724,47.1724,47.0567,47.0567,13700.0
2007-11-12 11:50:00,69.12,69.12,69.01,69.01,9900.0,47.0703,47.0703,46.9954,46.9954,9900.0
2007-11-12 11:55:00,69.03,69.22,69.02,69.17,8600.0,47.009,47.1384,47.0022,47.1043,8600.0
2007-11-12 12:00:00,69.15,69.32,69.14,69.22,15800.0,47.0907,47.2065,47.0839,47.1384,15800.0
2007-11-12 12:05:00,69.22,69.3,69.14,69.3,10800.0,47.1384,47.1929,47.0839,47.1929,10800.0
2007-11-12 12:10:00,69.28,69.4,69.24,69.31,22000.0,47.1792,47.261,47.152,47.1997,22000.0
2007-11-12 12:15:00,69.29,69.36,69.24,69.26,26800.0,47.186,47.2337,47.152,47.1656,26800.0
2007-11-12 12:20:00,69.27,69.43,69.24,69.35,45700.0,47.1724,47.2814,47.152,47.2269,45700.0
2007-11-12 12:25:00,69.33,69.41,69.3,69.38,15000.0,47.2133,47.2678,47.1929,47.2473,15000.0
2007-11-12 12:30:00,69.38,69.42,69.32,69.38,20600.0,47.2473,47.2746,47.2065,47.2473,20600.0
2007-11-12 12:35:00,69.39,69.46,69.35,69.37,11100.0,47.2541,47.3018,47.2269,47.2405,11100.0
2007-11-12 12:40:00,69.38,69.42,69.35,69.4,8200.0,47.2473,47.2746,47.2269,47.261,8200.0
2007-11-12 12:45:00,69.4,69.45,69.32,69.35,18000.0,47.261,47.295,47.2065,47.2269,18000.0
2007-11-12 12:50:00,69.34,69.39,69.3,69.34,19200.0,47.2201,47.2541,47.1929,47.2201,19200.0
2007-11-12 12:55:00,69.35,69.43,69.27,69.37,16000.0,47.2269,47.2814,47.1724,47.2405,16000.0
2007-11-12 13:00:00,69.39,69.39,69.24,69.37,13500.0,47.2541,47.2541,47.152,47.2405,13500.0
2007-11-12 13:05:00,69.37,69.37,69.15,69.15,10600.0,47.2405,47.2405,47.0907,47.0907,10600.0
2007-11-12 13:10:00,69.12,69.29,69.11,69.23,16400.0,47.0703,47.186,47.0635,47.1452,16400.0
2007-11-12 13:15:00,69.2,69.31,69.11,69.28,16100.0,47.1248,47.1997,47.0635,47.1792,16100.0
2007-11-12 13:20:00,69.26,69.37,69.12,69.37,13200.0,47.1656,47.2405,47.0703,47.2405,13200.0
2007-11-12 13:25:00,69.37,69.38,69.27,69.29,13300.0,47.2405,47.2473,47.1724,47.186,13300.0
2007-11-12 13:30:00,69.29,69.29,69.13,69.18,11300.0,47.186,47.186,47.0771,47.1111,11300.0
2007-11-12 13:35:00,69.15,69.15,68.81,68.83,16600.0,47.0907,47.0907,46.8592,46.8728,16600.0
2007-11-12 13:40:00,68.82,68.9,68.74,68.9,17600.0,46.866,46.9205,46.8115,46.9205,17600.0
2007-11-12 13:45:00,68.89,68.92,68.68,68.86,17500.0,46.9136,46.9341,46.7706,46.8932,17500.0
2007-11-12 13:50:00,68.84,68.84,68.66,68.8,18700.0,46.8796,46.8796,46.757,46.8524,18700.0
2007-11-12 13:55:00,68.81,68.85,68.73,68.81,15400.0,46.8592,46.8864,46.8047,46.8592,15400.0
2007-11-12 14:00:00,68.76,68.85,68.67,68.84,18800.0,46.8251,46.8864,46.7638,46.8796,18800.0
2007-11-12 14:05:00,68.84,68.97,68.72,68.77,22200.0,46.8796,46.9681,46.7979,46.8319,22200.0
2007-11-12 14:10:00,68.76,68.81,68.59,68.61,22300.0,46.8251,46.8592,46.7094,46.723,22300.0
2007-11-12 14:15:00,68.64,68.8,68.54,68.68,25800.0,46.7434,46.8524,46.6753,46.7706,25800.0
2007-11-12 14:20:00,68.69,68.78,68.61,68.73,20100.0,46.7774,46.8387,46.723,46.8047,20100.0
2007-11-12 14:25:00,68.75,68.79,68.5,68.71,24300.0,46.8183,46.8455,46.6481,46.7911,24300.0
2007-11-12 14:30:00,68.7,68.93,68.7,68.91,19400.0,46.7843,46.9409,46.7843,46.9273,19400.0
2007-11-12 14:35:00,68.91,68.99,68.86,68.96,20200.0,46.9273,46.9817,46.8932,46.9613,20200.0
2007-11-12 14:40:00,68.97,69.06,68.92,68.96,19100.0,46.9681,47.0294,46.9341,46.9613,19100.0
2007-11-12 14:45:00,68.93,69.04,68.92,68.99,21600.0,46.9409,47.0158,46.9341,46.9817,21600.0
2007-11-12 14:50:00,68.98,69.11,68.88,69.01,31600.0,46.9749,47.0635,46.9068,46.9954,31600.0
2007-11-12 14:55:00,68.98,69.04,68.85,68.94,15600.0,46.9749,47.0158,46.8864,46.9477,15600.0
2007-11-12 15:00:00,68.93,68.93,68.67,68.78,28400.0,46.9409,46.9409,46.7638,46.8387,28400.0
2007-11-12 15:05:00,68.78,68.8,68.6,68.76,31200.0,46.8387,46.8524,46.7162,46.8251,31200.0
2007-11-12 15:10:00,68.76,68.84,68.66,68.74,21700.0,46.8251,46.8796,46.757,46.8115,21700.0
2007-11-12 15:15:00,68.74,68.74,68.47,68.54,37700.0,46.8115,46.8115,46.6276,46.6753,37700.0
2007-11-12 15:20:00,68.55,68.61,68.48,68.52,34600.0,46.6821,46.723,46.6344,46.6617,34600.0
2007-11-12 15:25:00,68.56,68.6,68.36,68.38,46000.0,46.6889,46.7162,46.5527,46.5663,46000.0
2007-11-12 15:30:00,68.38,68.54,68.36,68.5,33800.0,46.5663,46.6753,46.5527,46.6481,33800.0
2007-11-12 15:35:00,68.49,68.58,68.42,68.51,51200.0,46.6413,46.7025,46.5936,46.6549,51200.0
2007-11-12 15:40:00,68.5,68.65,68.39,68.5,72700.0,46.6481,46.7502,46.5732,46.6481,72700.0
2007-11-12 15:45:00,68.49,68.5,68.2,68.2,57800.0,46.6413,46.6481,46.4438,46.4438,57800.0
2007-11-12 15:50:00,68.2,68.29,68.02,68.1,53000.0,46.4438,46.5051,46.3212,46.3757,53000.0
2007-11-12 15:55:00,68.11,68.25,67.93,67.96,53300.0,46.3825,46.4778,46.2599,46.2803,53300.0
2007-11-13 09:30:00,68.54,68.97,68.24,68.9,19600.0,46.6753,46.9681,46.471,46.9205,19600.0
2007-11-13 09:35:00,68.96,69.15,68.86,69.15,43100.0,46.9613,47.0907,46.8932,47.0907,43100.0
2007-11-13 09:40:00,69.14,69.25,68.88,69.21,15400.0,47.0839,47.1588,46.9068,47.1316,15400.0
2007-11-13 09:45:00,69.24,69.36,69.08,69.28,13700.0,47.152,47.2337,47.043,47.1792,13700.0
2007-11-13 09:50:00,69.28,69.28,69.08,69.16,15600.0,47.1792,47.1792,47.043,47.0975,15600.0
2007-11-13 09:55:00,69.14,69.39,69.14,69.22,21900.0,47.0839,47.2541,47.0839,47.1384,21900.0
2007-11-13 10:00:00,69.2,69.35,69.0,69.31,22900.0,47.1248,47.2269,46.9886,47.1997,22900.0
2007-11-13 10:05:00,69.3,69.62,69.26,69.53,27200.0,47.1929,47.4108,47.1656,47.3495,27200.0
2007-11-13 10:10:00,69.51,69.68,69.4,69.65,22900.0,47.3359,47.4516,47.261,47.4312,22900.0
2007-11-13 10:15:00,69.66,69.68,69.28,69.38,23400.0,47.438,47.4516,47.1792,47.2473,23400.0
2007-11-13 10:20:00,69.38,69.38,69.13,69.25,21900.0,47.2473,47.2473,47.0771,47.1588,21900.0
2007-11-13 10:25:00,69.26,69.49,69.23,69.48,10500.0,47.1656,47.3222,47.1452,47.3154,10500.0
2007-11-13 10:30:00,69.47,69.48,69.12,69.14,36600.0,47.3086,47.3154,47.0703,47.0839,36600.0
2007-11-13 10:35:00,69.16,69.53,69.13,69.46,16800.0,47.0975,47.3495,47.0771,47.3018,16800.0
2007-11-13 10:40:00,69.44,69.63,69.4,69.55,14600.0,47.2882,47.4176,47.261,47.3631,14600.0
2007-11-13 10:45:00,69.56,69.59,69.46,69.46,13400.0,47.3699,47.3903,47.3018,47.3018,13400.0
2007-11-13 10:50:00,69.42,69.66,69.22,69.64,21800.0,47.2746,47.438,47.1384,47.4244,21800.0
2007-11-13 10:55:00,69.61,69.62,69.36,69.4,11200.0,47.404,47.4108,47.2337,47.261,11200.0
2007-11-13 11:00:00,69.41,69.54,69.29,69.52,14400.0,47.2678,47.3563,47.186,47.3427,14400.0
2007-11-13 11:05:00,69.54,69.65,69.5,69.5,15400.0,47.3563,47.4312,47.3291,47.3291,15400.0
2007-11-13 11:10:00,69.5,69.5,69.24,69.24,6600.0,47.3291,47.3291,47.152,47.152,6600.0
2007-11-13 11:15:00,69.26,69.46,69.26,69.42,14600.0,47.1656,47.3018,47.1656,47.2746,14600.0
2007-11-13 11:20:00,69.44,69.51,69.36,69.43,12800.0,47.2882,47.3359,47.2337,47.2814,12800.0
2007-11-13 11:25:00,69.41,69.59,69.34,69.57,13800.0,47.2678,47.3903,47.2201,47.3767,13800.0
2007-11-13 11:30:00,69.56,69.6,69.47,69.52,17300.0,47.3699,47.3972,47.3086,47.3427,17300.0
2007-11-13 11:35:00,69.54,69.62,69.51,69.56,15300.0,47.3563,47.4108,47.3359,47.3699,15300.0
2007-11-13 11:40:00,69.56,69.56,69.37,69.38,8600.0,47.3699,47.3699,47.2405,47.2473,8600.0
2007-11-13 11:45:00,69.38,69.39,69.24,69.27,9400.0,47.2473,47.2541,47.152,47.1724,9400.0
2007-11-13 11:50:00,69.27,69.42,69.24,69.24,9800.0,47.1724,47.2746,47.152,47.152,9800.0
2007-11-13 11:55:00,69.28,69.32,69.2,69.21,7500.0,47.1792,47.2065,47.1248,47.1316,7500.0
2007-11-13 12:00:00,69.21,69.38,69.18,69.38,14400.0,47.1316,47.2473,47.1111,47.2473,14400.0
2007-11-13 12:05:00,69.4,69.49,69.38,69.43,12600.0,47.261,47.3222,47.2473,47.2814,12600.0
2007-11-13 12:10:00,69.44,69.53,69.44,69.44,10000.0,47.2882,47.3495,47.2882,47.2882,10000.0
2007-11-13 12:15:00,69.44,69.47,69.42,69.47,8400.0,47.2882,47.3086,47.2746,47.3086,8400.0
2007-11-13 12:20:00,69.47,69.51,69.41,69.46,11700.0,47.3086,47.3359,47.2678,47.3018,11700.0
2007-11-13 12:25:00,69.5,69.51,69.39,69.4,10300.0,47.3291,47.3359,47.2541,47.261,10300.0
2007-11-13 12:30:00,69.4,69.53,69.38,69.44,9200.0,47.261,47.3495,47.2473,47.2882,9200.0
2007-11-13 12:35:00,69.43,69.53,69.42,69.49,12200.0,47.2814,47.3495,47.2746,47.3222,12200.0
2007-11-13 12:40:00,69.51,69.51,69.42,69.47,10400.0,47.3359,47.3359,47.2746,47.3086,10400.0
2007-11-13 12:45:00,69.45,69.46,69.24,69.25,9200.0,47.295,47.3018,47.152,47.1588,9200.0
2007-11-13 12:50:00,69.24,69.24,69.15,69.2,7800.0,47.152,47.152,47.0907,47.1248,7800.0
2007-11-13 12:55:00,69.19,69.2,69.06,69.1,12500.0,47.1179,47.1248,47.0294,47.0567,12500.0
2007-11-13 13:00:00,69.11,69.16,69.09,69.09,10000.0,47.0635,47.0975,47.0498,47.0498,10000.0
2007-11-13 13:05:00,69.08,69.14,69.02,69.1,8600.0,47.043,47.0839,47.0022,47.0567,8600.0
2007-11-13 13:10:00,69.11,69.17,69.11,69.11,4800.0,47.0635,47.1043,47.0635,47.0635,4800.0
2007-11-13 13:15:00,69.11,69.12,68.95,69.08,8300.0,47.0635,47.0703,46.9545,47.043,8300.0
2007-11-13 13:20:00,69.07,69.19,69.05,69.18,15200.0,47.0362,47.1179,47.0226,47.1111,15200.0
2007-11-13 13:25:00,69.17,69.31,69.09,69.28,13500.0,47.1043,47.1997,47.0498,47.1792,13500.0
2007-11-13 13:30:00,69.25,69.34,69.25,69.31,8300.0,47.1588,47.2201,47.1588,47.1997,8300.0
2007-11-13 13:35:00,69.34,69.48,69.29,69.46,6700.0,47.2201,47.3154,47.186,47.3018,6700.0
2007-11-13 13:40:00,69.46,69.61,69.39,69.55,20800.0,47.3018,47.404,47.2541,47.3631,20800.0
2007-11-13 13:45:00,69.56,69.57,69.46,69.55,33500.0,47.3699,47.3767,47.3018,47.3631,33500.0
2007-11-13 13:50:00,69.57,69.66,69.5,69.66,22000.0,47.3767,47.438,47.3291,47.438,22000.0
2007-11-13 13:55:00,69.66,69.77,69.66,69.68,12800.0,47.438,47.5129,47.438,47.4516,12800.0
2007-11-13 14:00:00,69.68,69.69,69.64,69.67,8900.0,47.4516,47.4584,47.4244,47.4448,8900.0
2007-11-13 14:05:00,69.68,69.68,69.5,69.5,21100.0,47.4516,47.4516,47.3291,47.3291,21100.0
2007-11-13 14:10:00,69.51,69.67,69.51,69.54,17000.0,47.3359,47.4448,47.3359,47.3563,17000.0
2007-11-13 14:15:00,69.56,69.78,69.56,69.75,18700.0,47.3699,47.5197,47.3699,47.4993,18700.0
2007-11-13 14:20:00,69.78,69.81,69.72,69.81,19600.0,47.5197,47.5402,47.4789,47.5402,19600.0
2007-11-13 14:25:00,69.8,69.84,69.72,69.75,39400.0,47.5334,47.5606,47.4789,47.4993,39400.0
2007-11-13 14:30:00,69.74,69.92,69.73,69.85,27100.0,47.4925,47.6151,47.4857,47.5674,27100.0
2007-11-13 14:35:00,69.83,69.89,69.74,69.78,22100.0,47.5538,47.5946,47.4925,47.5197,22100.0
2007-11-13 14:40:00,69.79,69.85,69.74,69.81,11000.0,47.5265,47.5674,47.4925,47.5402,11000.0
2007-11-13 14:45:00,69.82,69.94,69.81,69.93,28600.0,47.547,47.6287,47.5402,47.6219,28600.0
2007-11-13 14:50:00,69.93,69.96,69.88,69.89,15600.0,47.6219,47.6423,47.5878,47.5946,15600.0
2007-11-13 14:55:00,69.88,69.91,69.74,69.83,28400.0,47.5878,47.6083,47.4925,47.5538,28400.0
2007-11-13 15:00:00,69.83,69.99,69.83,69.96,33100.0,47.5538,47.6627,47.5538,47.6423,33100.0
2007-11-13 15:05:00,69.95,69.97,69.91,69.92,21600.0,47.6355,47.6491,47.6083,47.6151,21600.0
2007-11-13 15:10:00,69.92,69.98,69.88,69.97,21200.0,47.6151,47.6559,47.5878,47.6491,21200.0
2007-11-13 15:15:00,69.96,69.99,69.87,69.91,19300.0,47.6423,47.6627,47.581,47.6083,19300.0
2007-11-13 15:20:00,69.91,69.96,69.85,69.87,30600.0,47.6083,47.6423,47.5674,47.581,30600.0
2007-11-13 15:25:00,69.86,69.94,69.79,69.9,42200.0,47.5742,47.6287,47.5265,47.6015,42200.0
2007-11-13 15:30:00,69.91,69.97,69.83,69.96,37700.0,47.6083,47.6491,47.5538,47.6423,37700.0
2007-11-13 15:35:00,69.94,70.0,69.91,69.98,33100.0,47.6287,47.6696,47.6083,47.6559,33100.0
2007-11-13 15:40:00,69.99,70.18,69.99,70.07,44000.0,47.6627,47.7921,47.6627,47.7172,44000.0
2007-11-13 15:45:00,70.07,70.13,69.99,69.99,53800.0,47.7172,47.7581,47.6627,47.6627,53800.0
2007-11-13 15:50:00,69.99,70.13,69.99,70.09,49400.0,47.6627,47.7581,47.6627,47.7308,49400.0
2007-11-13 15:55:00,70.08,70.2,70.02,70.06,50700.0,47.724,47.8058,47.6832,47.7104,50700.0
2007-11-14 09:30:00,70.43,70.85,70.43,70.7,24100.0,47.9624,48.2484,47.9624,48.1462,24100.0
2007-11-14 09:35:00,70.73,71.0,70.65,70.9,20100.0,48.1667,48.3505,48.1122,48.2824,20100.0
2007-11-14 09:40:00,70.88,71.0,70.5,70.55,24100.0,48.2688,48.3505,48.01,48.0441,24100.0
2007-11-14 09:45:00,70.55,70.8,70.3,70.4,15300.0,48.0441,48.2143,47.8738,47.9419,15300.0
2007-11-14 09:50:00,70.35,70.61,70.3,70.42,15400.0,47.9079,48.085,47.8738,47.9556,15400.0
2007-11-14 09:55:00,70.36,70.44,70.12,70.12,13900.0,47.9147,47.9692,47.7513,47.7513,13900.0
2007-11-14 10:00:00,70.04,70.17,70.0,70.05,22200.0,47.6968,47.7853,47.6696,47.7036,22200.0
2007-11-14 10:05:00,70.05,70.11,69.73,69.8,17900.0,47.7036,47.7445,47.4857,47.5334,17900.0
2007-11-14 10:10:00,69.76,70.05,69.76,70.01,18900.0,47.5061,47.7036,47.5061,47.6764,18900.0
2007-11-14 10:15:00,70.01,70.01,69.82,69.87,18900.0,47.6764,47.6764,47.547,47.581,18900.0
2007-11-14 10:20:00,69.88,70.24,69.87,70.17,11900.0,47.5878,47.833,47.581,47.7853,11900.0
2007-11-14 10:25:00,70.14,70.25,70.12,70.24,15000.0,47.7649,47.8398,47.7513,47.833,15000.0
2007-11-14 10:30:00,70.23,70.23,69.88,70.04,14300.0,47.8262,47.8262,47.5878,47.6968,14300.0
2007-11-14 10:35:00,70.05,70.23,70.05,70.23,10500.0,47.7036,47.8262,47.7036,47.8262,10500.0
2007-11-14 10:40:00,70.21,70.26,70.04,70.22,13000.0,47.8126,47.8466,47.6968,47.8194,13000.0
2007-11-14 10:45:00,70.21,70.47,70.21,70.44,14700.0,47.8126,47.9896,47.8126,47.9692,14700.0
2007-11-14 10:50:00,70.44,70.55,70.3,70.43,16000.0,47.9692,48.0441,47.8738,47.9624,16000.0
2007-11-14 10:55:00,70.45,70.45,70.29,70.3,10200.0,47.976,47.976,47.867,47.8738,10200.0
2007-11-14 11:00:00,70.27,70.31,70.1,70.25,27600.0,47.8534,47.8807,47.7377,47.8398,27600.0
2007-11-14 11:05:00,70.25,70.33,70.19,70.28,20200.0,47.8398,47.8943,47.7989,47.8602,20200.0
2007-11-14 11:10:00,70.23,70.26,70.09,70.09,16500.0,47.8262,47.8466,47.7308,47.7308,16500.0
2007-11-14 11:15:00,70.1,70.32,70.09,70.32,12000.0,47.7377,47.8875,47.7308,47.8875,12000.0
2007-11-14 11:20:00,70.33,70.54,70.33,70.47,7400.0,47.8943,48.0373,47.8943,47.9896,7400.0
2007-11-14 11:25:00,70.47,70.56,70.36,70.36,9800.0,47.9896,48.0509,47.9147,47.9147,9800.0
2007-11-14 11:30:00,70.43,70.65,70.37,70.58,12500.0,47.9624,48.1122,47.9215,48.0645,12500.0
2007-11-14 11:35:00,70.57,70.58,70.43,70.52,17400.0,48.0577,48.0645,47.9624,48.0237,17400.0
2007-11-14 11:40:00,70.5,70.5,70.38,70.47,9900.0,48.01,48.01,47.9283,47.9896,9900.0
2007-11-14 11:45:00,70.47,70.65,70.45,70.61,7500.0,47.9896,48.1122,47.976,48.085,7500.0
2007-11-14 11:50:00,70.64,70.65,70.58,70.6,13100.0,48.1054,48.1122,48.0645,48.0781,13100.0
2007-11-14 11:55:00,70.6,70.62,70.55,70.56,8100.0,48.0781,48.0918,48.0441,48.0509,8100.0
2007-11-14 12:00:00,70.57,70.58,70.54,70.58,8800.0,48.0577,48.0645,48.0373,48.0645,8800.0
2007-11-14 12:05:00,70.58,70.65,70.53,70.63,10500.0,48.0645,48.1122,48.0305,48.0986,10500.0
2007-11-14 12:10:00,70.64,70.8,70.64,70.8,22400.0,48.1054,48.2143,48.1054,48.2143,22400.0
2007-11-14 12:15:00,70.79,70.85,70.73,70.79,11400.0,48.2075,48.2484,48.1667,48.2075,11400.0
2007-11-14 12:20:00,70.81,71.0,70.81,70.97,18700.0,48.2212,48.3505,48.2212,48.3301,18700.0
2007-11-14 12:25:00,70.98,71.0,70.85,70.91,16600.0,48.3369,48.3505,48.2484,48.2893,16600.0
2007-11-14 12:30:00,70.88,70.94,70.82,70.83,9800.0,48.2688,48.3097,48.228,48.2348,9800.0
2007-11-14 12:35:00,70.81,70.93,70.79,70.93,4600.0,48.2212,48.3029,48.2075,48.3029,4600.0
2007-11-14 12:40:00,70.93,70.93,70.85,70.9,8900.0,48.3029,48.3029,48.2484,48.2824,8900.0
2007-11-14 12:45:00,70.89,70.89,70.72,70.75,9400.0,48.2756,48.2756,48.1599,48.1803,9400.0
2007-11-14 12:50:00,70.74,70.79,70.65,70.78,9100.0,48.1735,48.2075,48.1122,48.2007,9100.0
2007-11-14 12:55:00,70.78,70.8,70.69,70.69,5400.0,48.2007,48.2143,48.1394,48.1394,5400.0
2007-11-14 13:00:00,70.72,70.77,70.69,70.69,7900.0,48.1599,48.1939,48.1394,48.1394,7900.0
2007-11-14 13:05:00,70.69,70.78,70.64,70.64,10800.0,48.1394,48.2007,48.1054,48.1054,10800.0
2007-11-14 13:10:00,70.68,70.93,70.68,70.92,16200.0,48.1326,48.3029,48.1326,48.2961,16200.0
2007-11-14 13:15:00,70.94,70.96,70.88,70.91,12800.0,48.3097,48.3233,48.2688,48.2893,12800.0
2007-11-14 13:20:00,70.91,71.11,70.84,71.09,20500.0,48.2893,48.4255,48.2416,48.4118,20500.0
2007-11-14 13:25:00,71.09,71.3,71.07,71.27,12300.0,48.4118,48.5548,48.3982,48.5344,12300.0
2007-11-14 13:30:00,71.27,71.33,71.15,71.33,36400.0,48.5344,48.5753,48.4527,48.5753,36400.0
2007-11-14 13:35:00,71.32,71.35,71.18,71.21,18600.0,48.5685,48.5889,48.4731,48.4936,18600.0
2007-11-14 13:40:00,71.18,71.18,71.11,71.15,11500.0,48.4731,48.4731,48.4255,48.4527,11500.0
2007-11-14 13:45:00,71.15,71.28,70.96,71.24,20100.0,48.4527,48.5412,48.3233,48.514,20100.0
2007-11-14 13:50:00,71.23,71.23,71.0,71.03,10900.0,48.5072,48.5072,48.3505,48.371,10900.0
2007-11-14 13:55:00,71.06,71.08,70.89,70.92,19300.0,48.3914,48.405,48.2756,48.2961,19300.0
2007-11-14 14:00:00,70.91,70.93,70.68,70.71,11700.0,48.2893,48.3029,48.1326,48.1531,11700.0
2007-11-14 14:05:00,70.71,70.75,70.63,70.68,7600.0,48.1531,48.1803,48.0986,48.1326,7600.0
2007-11-14 14:10:00,70.67,70.86,70.57,70.86,12500.0,48.1258,48.2552,48.0577,48.2552,12500.0
2007-11-14 14:15:00,70.9,70.91,70.76,70.78,13200.0,48.2824,48.2893,48.1871,48.2007,13200.0
2007-11-14 14:20:00,70.77,70.85,70.72,70.79,13200.0,48.1939,48.2484,48.1599,48.2075,13200.0
2007-11-14 14:25:00,70.78,70.92,70.77,70.84,9100.0,48.2007,48.2961,48.1939,48.2416,9100.0
2007-11-14 14:30:00,70.86,70.91,70.8,70.89,6600.0,48.2552,48.2893,48.2143,48.2756,6600.0
2007-11-14 14:35:00,70.89,71.0,70.86,70.95,10200.0,48.2756,48.3505,48.2552,48.3165,10200.0
2007-11-14 14:40:00,70.97,70.98,70.79,70.83,7400.0,48.3301,48.3369,48.2075,48.2348,7400.0
2007-11-14 14:45:00,70.84,70.87,70.61,70.64,10700.0,48.2416,48.262,48.085,48.1054,10700.0
2007-11-14 14:50:00,70.66,70.78,70.66,70.72,8700.0,48.119,48.2007,48.119,48.1599,8700.0
2007-11-14 14:55:00,70.73,70.8,70.57,70.59,14300.0,48.1667,48.2143,48.0577,48.0713,14300.0
2007-11-14 15:00:00,70.6,70.69,70.55,70.59,14600.0,48.0781,48.1394,48.0441,48.0713,14600.0
2007-11-14 15:05:00,70.59,70.69,70.54,70.69,14300.0,48.0713,48.1394,48.0373,48.1394,14300.0
2007-11-14 15:10:00,70.67,70.73,70.56,70.57,16000.0,48.1258,48.1667,48.0509,48.0577,16000.0
2007-11-14 15:15:00,70.58,70.72,70.58,70.6,18200.0,48.0645,48.1599,48.0645,48.0781,18200.0
2007-11-14 15:20:00,70.61,70.87,70.56,70.82,16900.0,48.085,48.262,48.0509,48.228,16900.0
2007-11-14 15:25:00,70.81,70.81,70.53,70.6,18800.0,48.2212,48.2212,48.0305,48.0781,18800.0
2007-11-14 15:30:00,70.59,70.6,70.36,70.45,27200.0,48.0713,48.0781,47.9147,47.976,27200.0
2007-11-14 15:35:00,70.45,70.45,70.21,70.24,23800.0,47.976,47.976,47.8126,47.833,23800.0
2007-11-14 15:40:00,70.21,70.21,69.95,70.1,44500.0,47.8126,47.8126,47.6355,47.7377,44500.0
2007-11-14 15:45:00,70.13,70.14,70.01,70.09,33500.0,47.7581,47.7649,47.6764,47.7308,33500.0
2007-11-14 15:50:00,70.08,70.1,69.68,69.9,48800.0,47.724,47.7377,47.4516,47.6015,48800.0
2007-11-14 15:55:00,69.91,70.02,69.85,69.9,34200.0,47.6083,47.6832,47.5674,47.6015,34200.0
2007-11-15 09:30:00,69.71,69.71,69.19,69.23,12500.0,47.6739,47.6739,47.3182,47.3456,12500.0
2007-11-15 09:35:00,69.4,69.4,68.47,68.71,21600.0,47.4619,47.4619,46.8258,46.99,21600.0
2007-11-15 09:40:00,68.71,69.52,68.71,69.4,32000.0,46.99,47.5439,46.99,47.4619,32000.0
2007-11-15 09:45:00,69.4,69.67,69.36,69.5,35200.0,47.4619,47.6465,47.4345,47.5302,35200.0
2007-11-15 09:50:00,69.49,69.54,69.4,69.45,14100.0,47.5234,47.5576,47.4619,47.4961,14100.0
2007-11-15 09:55:00,69.49,69.67,69.36,69.46,16800.0,47.5234,47.6465,47.4345,47.5029,16800.0
2007-11-15 10:00:00,69.46,69.46,69.23,69.32,20700.0,47.5029,47.5029,47.3456,47.4071,20700.0
2007-11-15 10:05:00,69.33,69.51,69.29,69.43,13700.0,47.414,47.5371,47.3866,47.4824,13700.0
2007-11-15 10:10:00,69.47,69.66,69.47,69.62,16600.0,47.5097,47.6397,47.5097,47.6123,16600.0
2007-11-15 10:15:00,69.65,69.67,69.55,69.64,12100.0,47.6328,47.6465,47.5644,47.626,12100.0
2007-11-15 10:20:00,69.64,69.78,69.5,69.77,19800.0,47.626,47.7217,47.5302,47.7149,19800.0
2007-11-15 10:25:00,69.75,69.78,69.64,69.67,17700.0,47.7012,47.7217,47.626,47.6465,17700.0
2007-11-15 10:30:00,69.67,69.78,69.56,69.66,17700.0,47.6465,47.7217,47.5713,47.6397,17700.0
2007-11-15 10:35:00,69.66,69.78,69.66,69.7,13100.0,47.6397,47.7217,47.6397,47.667,13100.0
2007-11-15 10:40:00,69.71,69.71,69.46,69.59,12000.0,47.6739,47.6739,47.5029,47.5918,12000.0
2007-11-15 10:45:00,69.58,69.6,69.5,69.59,15300.0,47.585,47.5986,47.5302,47.5918,15300.0
2007-11-15 10:50:00,69.65,69.78,69.65,69.71,12000.0,47.6328,47.7217,47.6328,47.6739,12000.0
2007-11-15 10:55:00,69.72,69.77,69.55,69.56,6200.0,47.6807,47.7149,47.5644,47.5713,6200.0
2007-11-15 11:00:00,69.61,69.61,69.48,69.48,54200.0,47.6055,47.6055,47.5166,47.5166,54200.0
2007-11-15 11:05:00,69.45,69.54,69.45,69.49,8000.0,47.4961,47.5576,47.4961,47.5234,8000.0
2007-11-15 11:10:00,69.54,69.54,69.42,69.42,7900.0,47.5576,47.5576,47.4755,47.4755,7900.0
2007-11-15 11:15:00,69.44,69.44,69.29,69.29,7500.0,47.4892,47.4892,47.3866,47.3866,7500.0
2007-11-15 11:20:00,69.31,69.35,69.19,69.3,11800.0,47.4003,47.4277,47.3182,47.3935,11800.0
2007-11-15 11:25:00,69.34,69.36,69.21,69.27,5900.0,47.4208,47.4345,47.3319,47.373,5900.0
2007-11-15 11:30:00,69.3,69.3,69.07,69.2,14500.0,47.3935,47.3935,47.2362,47.3251,14500.0
2007-11-15 11:35:00,69.28,69.31,69.17,69.17,5600.0,47.3798,47.4003,47.3046,47.3046,5600.0
2007-11-15 11:40:00,69.2,69.2,68.97,69.12,17800.0,47.3251,47.3251,47.1678,47.2704,17800.0
2007-11-15 11:45:00,69.16,69.3,69.14,69.23,11700.0,47.2977,47.3935,47.284,47.3456,11700.0
2007-11-15 11:50:00,69.24,69.25,68.9,68.9,8800.0,47.3524,47.3593,47.1199,47.1199,8800.0
2007-11-15 11:55:00,68.94,69.22,68.93,69.2,18200.0,47.1473,47.3388,47.1404,47.3251,18200.0
2007-11-15 12:00:00,69.23,69.35,69.15,69.16,11300.0,47.3456,47.4277,47.2909,47.2977,11300.0
2007-11-15 12:05:00,69.15,69.26,69.11,69.2,9100.0,47.2909,47.3661,47.2635,47.3251,9100.0
2007-11-15 12:10:00,69.21,69.27,69.16,69.19,5300.0,47.3319,47.373,47.2977,47.3182,5300.0
2007-11-15 12:15:00,69.21,69.25,69.07,69.08,10100.0,47.3319,47.3593,47.2362,47.243,10100.0
2007-11-15 12:20:00,69.08,69.11,68.92,68.98,13100.0,47.243,47.2635,47.1336,47.1746,13100.0
2007-11-15 12:25:00,68.94,69.02,68.84,68.93,16900.0,47.1473,47.202,47.0789,47.1404,16900.0
2007-11-15 12:30:00,68.92,68.93,68.68,68.71,11200.0,47.1336,47.1404,46.9695,46.99,11200.0
2007-11-15 12:35:00,68.74,68.91,68.71,68.77,9200.0,47.0105,47.1268,46.99,47.031,9200.0
2007-11-15 12:40:00,68.78,68.82,68.67,68.67,11800.0,47.0378,47.0652,46.9626,46.9626,11800.0
2007-11-15 12:45:00,68.69,68.89,68.67,68.85,14300.0,46.9763,47.1131,46.9626,47.0857,14300.0
2007-11-15 12:50:00,68.84,68.86,68.75,68.77,8600.0,47.0789,47.0926,47.0173,47.031,8600.0
2007-11-15 12:55:00,68.79,69.05,68.77,68.88,8800.0,47.0447,47.2225,47.031,47.1062,8800.0
2007-11-15 13:00:00,68.91,69.01,68.83,69.01,7300.0,47.1268,47.1951,47.072,47.1951,7300.0
2007-11-15 13:05:00,69.0,69.01,68.85,68.85,6100.0,47.1883,47.1951,47.0857,47.0857,6100.0
2007-11-15 13:10:00,68.87,69.01,68.85,68.96,9700.0,47.0994,47.1951,47.0857,47.1609,9700.0
2007-11-15 13:15:00,68.95,69.02,68.87,68.89,12900.0,47.1541,47.202,47.0994,47.1131,12900.0
2007-11-15 13:20:00,68.88,69.03,68.85,69.03,14300.0,47.1062,47.2088,47.0857,47.2088,14300.0
2007-11-15 13:25:00,69.03,69.18,68.99,69.14,8800.0,47.2088,47.3114,47.1815,47.284,8800.0
2007-11-15 13:30:00,69.16,69.26,69.12,69.15,16200.0,47.2977,47.3661,47.2704,47.2909,16200.0
2007-11-15 13:35:00,69.17,69.23,69.1,69.15,12400.0,47.3046,47.3456,47.2567,47.2909,12400.0
2007-11-15 13:40:00,69.11,69.21,69.04,69.21,15900.0,47.2635,47.3319,47.2157,47.3319,15900.0
2007-11-15 13:45:00,69.2,69.22,69.06,69.1,15200.0,47.3251,47.3388,47.2293,47.2567,15200.0
2007-11-15 13:50:00,69.11,69.14,68.96,68.96,7200.0,47.2635,47.284,47.1609,47.1609,7200.0
2007-11-15 13:55:00,68.97,68.99,68.89,68.99,12700.0,47.1678,47.1815,47.1131,47.1815,12700.0
2007-11-15 14:00:00,69.0,69.0,68.76,68.83,21800.0,47.1883,47.1883,47.0242,47.072,21800.0
2007-11-15 14:05:00,68.83,68.98,68.79,68.95,23900.0,47.072,47.1746,47.0447,47.1541,23900.0
2007-11-15 14:10:00,68.94,69.03,68.87,68.98,23600.0,47.1473,47.2088,47.0994,47.1746,23600.0
2007-11-15 14:15:00,69.03,69.18,68.98,69.12,13000.0,47.2088,47.3114,47.1746,47.2704,13000.0
2007-11-15 14:20:00,69.12,69.22,68.98,68.99,16400.0,47.2704,47.3388,47.1746,47.1815,16400.0
2007-11-15 14:25:00,68.97,69.16,68.95,69.11,23600.0,47.1678,47.2977,47.1541,47.2635,23600.0
2007-11-15 14:30:00,69.12,69.21,69.02,69.18,25300.0,47.2704,47.3319,47.202,47.3114,25300.0
2007-11-15 14:35:00,69.2,69.21,69.06,69.07,21200.0,47.3251,47.3319,47.2293,47.2362,21200.0
2007-11-15 14:40:00,69.07,69.07,68.48,68.52,27900.0,47.2362,47.2362,46.8327,46.86,27900.0
2007-11-15 14:45:00,68.5,68.59,68.42,68.53,24600.0,46.8464,46.9079,46.7916,46.8669,24600.0
2007-11-15 14:50:00,68.52,68.56,68.3,68.3,20400.0,46.86,46.8874,46.7096,46.7096,20400.0
2007-11-15 14:55:00,68.31,68.46,68.26,68.3,19300.0,46.7164,46.819,46.6822,46.7096,19300.0
2007-11-15 15:00:00,68.27,68.41,68.22,68.38,17300.0,46.6891,46.7848,46.6549,46.7643,17300.0
2007-11-15 15:05:00,68.36,68.36,68.08,68.2,20600.0,46.7506,46.7506,46.5591,46.6412,20600.0
2007-11-15 15:10:00,68.19,68.37,68.14,68.35,17900.0,46.6344,46.7575,46.6002,46.7438,17900.0
2007-11-15 15:15:00,68.36,68.53,68.28,68.49,18600.0,46.7506,46.8669,46.6959,46.8395,18600.0
2007-11-15 15:20:00,68.47,68.66,68.42,68.48,16300.0,46.8258,46.9558,46.7916,46.8327,16300.0
2007-11-15 15:25:00,68.46,68.65,68.33,68.43,21800.0,46.819,46.9489,46.7301,46.7985,21800.0
2007-11-15 15:30:00,68.44,68.44,68.1,68.12,23900.0,46.8053,46.8053,46.5728,46.5865,23900.0
2007-11-15 15:35:00,68.14,68.19,68.02,68.06,20500.0,46.6002,46.6344,46.5181,46.5454,20500.0
2007-11-15 15:40:00,68.04,68.18,68.01,68.18,21700.0,46.5318,46.6275,46.5113,46.6275,21700.0
2007-11-15 15:45:00,68.19,68.5,68.15,68.36,37800.0,46.6344,46.8464,46.607,46.7506,37800.0
2007-11-15 15:50:00,68.4,68.4,68.09,68.18,30000.0,46.778,46.778,46.566,46.6275,30000.0
2007-11-15 15:55:00,68.15,68.25,68.11,68.22,53700.0,46.607,46.6754,46.5796,46.6549,53700.0
2007-11-16 09:30:00,68.56,68.56,68.04,68.13,99900.0,46.8874,46.8874,46.5318,46.5933,99900.0
2007-11-16 09:35:00,68.19,68.19,67.67,67.82,16700.0,46.6344,46.6344,46.2787,46.3813,16700.0
2007-11-16 09:40:00,67.83,68.11,67.73,67.87,25400.0,46.3882,46.5796,46.3198,46.4155,25400.0
2007-11-16 09:45:00,67.92,67.92,67.67,67.75,10100.0,46.4497,46.4497,46.2787,46.3334,10100.0
2007-11-16 09:50:00,67.81,67.83,67.57,67.61,14300.0,46.3745,46.3882,46.2103,46.2377,14300.0
2007-11-16 09:55:00,67.6,67.67,67.43,67.45,12100.0,46.2309,46.2787,46.1146,46.1283,12100.0
2007-11-16 10:00:00,67.44,67.48,67.22,67.28,10000.0,46.1214,46.1488,45.971,46.012,10000.0
2007-11-16 10:05:00,67.32,67.37,67.06,67.28,18100.0,46.0394,46.0736,45.8616,46.012,18100.0
2007-11-16 10:10:00,67.31,67.58,67.31,67.53,15800.0,46.0325,46.2172,46.0325,46.183,15800.0
2007-11-16 10:15:00,67.53,67.6,67.41,67.48,17200.0,46.183,46.2309,46.1009,46.1488,17200.0
2007-11-16 10:20:00,67.46,67.49,67.1,67.12,17500.0,46.1351,46.1556,45.8889,45.9026,17500.0
2007-11-16 10:25:00,67.13,67.16,66.72,66.76,29300.0,45.9094,45.9299,45.629,45.6564,29300.0
2007-11-16 10:30:00,66.74,67.03,66.73,66.99,32400.0,45.6427,45.841,45.6359,45.8137,32400.0
2007-11-16 10:35:00,66.98,66.98,66.71,66.75,19600.0,45.8068,45.8068,45.6222,45.6496,19600.0
2007-11-16 10:40:00,66.75,67.0,66.75,66.96,13500.0,45.6496,45.8205,45.6496,45.7932,13500.0
2007-11-16 10:45:00,66.98,66.98,66.66,66.69,12200.0,45.8068,45.8068,45.588,45.6085,12200.0
2007-11-16 10:50:00,66.68,66.79,66.68,66.7,13400.0,45.6017,45.6769,45.6017,45.6154,13400.0
2007-11-16 10:55:00,66.68,66.84,66.67,66.76,11700.0,45.6017,45.7111,45.5948,45.6564,11700.0
2007-11-16 11:00:00,66.77,67.03,66.77,67.0,15300.0,45.6632,45.841,45.6632,45.8205,15300.0
2007-11-16 11:05:00,66.96,67.02,66.88,66.94,7900.0,45.7932,45.8342,45.7385,45.7795,7900.0
2007-11-16 11:10:00,66.93,66.95,66.87,66.91,11800.0,45.7727,45.7863,45.7316,45.759,11800.0
2007-11-16 11:15:00,66.88,67.14,66.83,67.05,9100.0,45.7385,45.9163,45.7043,45.8547,9100.0
2007-11-16 11:20:00,67.05,67.09,66.94,66.99,11600.0,45.8547,45.8821,45.7795,45.8137,11600.0
2007-11-16 11:25:00,66.99,66.99,66.72,66.77,12800.0,45.8137,45.8137,45.629,45.6632,12800.0
2007-11-16 11:30:00,66.77,67.09,66.77,67.08,12800.0,45.6632,45.8821,45.6632,45.8752,12800.0
2007-11-16 11:35:00,67.09,67.23,67.06,67.11,10500.0,45.8821,45.9778,45.8616,45.8958,10500.0
2007-11-16 11:40:00,67.11,67.25,67.05,67.21,21400.0,45.8958,45.9915,45.8547,45.9641,21400.0
2007-11-16 11:45:00,67.25,67.28,67.14,67.15,19800.0,45.9915,46.012,45.9163,45.9231,19800.0
2007-11-16 11:50:00,67.12,67.24,67.05,67.19,15300.0,45.9026,45.9847,45.8547,45.9505,15300.0
2007-11-16 11:55:00,67.13,67.13,66.93,66.93,4400.0,45.9094,45.9094,45.7727,45.7727,4400.0
2007-11-16 12:00:00,66.92,67.15,66.91,67.1,11200.0,45.7658,45.9231,45.759,45.8889,11200.0
2007-11-16 12:05:00,67.1,67.2,67.03,67.2,13900.0,45.8889,45.9573,45.841,45.9573,13900.0
2007-11-16 12:10:00,67.22,67.24,67.11,67.19,11800.0,45.971,45.9847,45.8958,45.9505,11800.0
2007-11-16 12:15:00,67.19,67.48,67.19,67.43,23800.0,45.9505,46.1488,45.9505,46.1146,23800.0
2007-11-16 12:20:00,67.43,67.46,67.31,67.32,18600.0,46.1146,46.1351,46.0325,46.0394,18600.0
2007-11-16 12:25:00,67.31,67.33,67.22,67.28,12800.0,46.0325,46.0462,45.971,46.012,12800.0
2007-11-16 12:30:00,67.28,67.42,67.24,67.29,19500.0,46.012,46.1078,45.9847,46.0189,19500.0
2007-11-16 12:35:00,67.29,67.46,67.26,67.33,21200.0,46.0189,46.1351,45.9983,46.0462,21200.0
2007-11-16 12:40:00,67.33,67.45,67.24,67.26,7400.0,46.0462,46.1283,45.9847,45.9983,7400.0
2007-11-16 12:45:00,67.25,67.33,67.16,67.33,14100.0,45.9915,46.0462,45.9299,46.0462,14100.0
2007-11-16 12:50:00,67.35,67.54,67.33,67.51,20400.0,46.0599,46.1898,46.0462,46.1693,20400.0
2007-11-16 12:55:00,67.51,67.51,67.3,67.36,10600.0,46.1693,46.1693,46.0257,46.0667,10600.0
2007-11-16 13:00:00,67.35,67.48,67.29,67.4,16500.0,46.0599,46.1488,46.0189,46.0941,16500.0
2007-11-16 13:05:00,67.39,67.55,67.36,67.52,11800.0,46.0872,46.1967,46.0667,46.1761,11800.0
2007-11-16 13:10:00,67.49,67.52,67.38,67.41,7700.0,46.1556,46.1761,46.0804,46.1009,7700.0
2007-11-16 13:15:00,67.39,67.53,67.39,67.48,6000.0,46.0872,46.183,46.0872,46.1488,6000.0
2007-11-16 13:20:00,67.49,67.49,67.37,67.4,6700.0,46.1556,46.1556,46.0736,46.0941,6700.0
2007-11-16 13:25:00,67.4,67.43,67.28,67.43,17700.0,46.0941,46.1146,46.012,46.1146,17700.0
2007-11-16 13:30:00,67.47,67.47,66.97,67.4,9800.0,46.142,46.142,45.8,46.0941,9800.0
2007-11-16 13:35:00,67.39,67.41,67.35,67.38,7800.0,46.0872,46.1009,46.0599,46.0804,7800.0
2007-11-16 13:40:00,67.41,67.55,67.37,67.5,16100.0,46.1009,46.1967,46.0736,46.1625,16100.0
2007-11-16 13:45:00,67.53,67.58,67.44,67.55,11600.0,46.183,46.2172,46.1214,46.1967,11600.0
2007-11-16 13:50:00,67.56,67.58,67.39,67.42,7800.0,46.2035,46.2172,46.0872,46.1078,7800.0
2007-11-16 13:55:00,67.38,67.41,67.23,67.32,9000.0,46.0804,46.1009,45.9778,46.0394,9000.0
2007-11-16 14:00:00,67.33,67.4,67.23,67.3,13400.0,46.0462,46.0941,45.9778,46.0257,13400.0
2007-11-16 14:05:00,67.31,67.36,67.2,67.26,11400.0,46.0325,46.0667,45.9573,45.9983,11400.0
2007-11-16 14:10:00,67.26,67.37,67.21,67.3,22300.0,45.9983,46.0736,45.9641,46.0257,22300.0
2007-11-16 14:15:00,67.24,67.28,66.94,67.03,37200.0,45.9847,46.012,45.7795,45.841,37200.0
2007-11-16 14:20:00,67.03,67.22,67.03,67.19,17200.0,45.841,45.971,45.841,45.9505,17200.0
2007-11-16 14:25:00,67.17,67.44,67.13,67.41,19100.0,45.9368,46.1214,45.9094,46.1009,19100.0
2007-11-16 14:30:00,67.43,67.49,67.28,67.29,19800.0,46.1146,46.1556,46.012,46.0189,19800.0
2007-11-16 14:35:00,67.31,67.39,67.06,67.09,33400.0,46.0325,46.0872,45.8616,45.8821,33400.0
2007-11-16 14:40:00,67.1,67.11,66.96,67.03,17200.0,45.8889,45.8958,45.7932,45.841,17200.0
2007-11-16 14:45:00,67.0,67.11,66.9,67.09,33100.0,45.8205,45.8958,45.7521,45.8821,33100.0
2007-11-16 14:50:00,67.05,67.12,66.96,66.97,22400.0,45.8547,45.9026,45.7932,45.8,22400.0
2007-11-16 14:55:00,67.02,67.13,66.96,67.11,46500.0,45.8342,45.9094,45.7932,45.8958,46500.0
2007-11-16 15:00:00,67.1,67.26,67.03,67.07,62000.0,45.8889,45.9983,45.841,45.8684,62000.0
2007-11-16 15:05:00,67.08,67.3,67.07,67.23,28700.0,45.8752,46.0257,45.8684,45.9778,28700.0
2007-11-16 15:10:00,67.18,67.29,67.1,67.2,16500.0,45.9436,46.0189,45.8889,45.9573,16500.0
2007-11-16 15:15:00,67.16,67.2,66.99,66.99,26400.0,45.9299,45.9573,45.8137,45.8137,26400.0
2007-11-16 15:20:00,66.99,67.05,66.85,66.94,35900.0,45.8137,45.8547,45.7179,45.7795,35900.0
2007-11-16 15:25:00,66.93,66.96,66.88,66.94,26000.0,45.7727,45.7932,45.7385,45.7795,26000.0
2007-11-16 15:30:00,66.9,66.96,66.84,66.86,39600.0,45.7521,45.7932,45.7111,45.7248,39600.0
2007-11-16 15:35:00,66.88,66.95,66.84,66.9,31200.0,45.7385,45.7863,45.7111,45.7521,31200.0
2007-11-16 15:40:00,66.9,67.06,66.88,67.0,53200.0,45.7521,45.8616,45.7385,45.8205,53200.0
2007-11-16 15:45:00,67.0,67.13,66.98,67.12,65700.0,45.8205,45.9094,45.8068,45.9026,65700.0
2007-11-16 15:50:00,67.13,67.3,67.07,67.29,55700.0,45.9094,46.0257,45.8684,46.0189,55700.0
2007-11-16 15:55:00,67.3,67.33,67.22,67.31,55600.0,46.0257,46.0462,45.971,46.0325,55600.0
2007-11-19 09:30:00,66.91,67.02,66.38,66.43,27600.0,45.759,45.8342,45.3965,45.4307,27600.0
2007-11-19 09:35:00,66.44,66.56,66.25,66.49,34200.0,45.4375,45.5196,45.3076,45.4717,34200.0
2007-11-19 09:40:00,66.51,66.83,66.27,66.47,24900.0,45.4854,45.7043,45.3213,45.4581,24900.0
2007-11-19 09:45:00,66.5,66.79,66.49,66.57,17500.0,45.4786,45.6769,45.4717,45.5265,17500.0
2007-11-19 09:50:00,66.54,67.01,66.53,66.97,32400.0,45.5059,45.8274,45.4991,45.8,32400.0
2007-11-19 09:55:00,66.97,66.98,66.65,66.65,11500.0,45.8,45.8068,45.5812,45.5812,11500.0
2007-11-19 10:00:00,66.65,66.85,66.56,66.8,20700.0,45.5812,45.7179,45.5196,45.6837,20700.0
2007-11-19 10:05:00,66.78,66.93,66.76,66.93,15700.0,45.6701,45.7727,45.6564,45.7727,15700.0
2007-11-19 10:10:00,66.89,66.94,66.72,66.74,18900.0,45.7453,45.7795,45.629,45.6427,18900.0
2007-11-19 10:15:00,66.7,66.98,66.68,66.95,24500.0,45.6154,45.8068,45.6017,45.7863,24500.0
2007-11-19 10:20:00,66.93,66.97,66.85,66.89,12200.0,45.7727,45.8,45.7179,45.7453,12200.0
2007-11-19 10:25:00,66.91,66.96,66.86,66.9,11300.0,45.759,45.7932,45.7248,45.7521,11300.0
2007-11-19 10:30:00,66.93,66.93,66.63,66.72,16200.0,45.7727,45.7727,45.5675,45.629,16200.0
2007-11-19 10:35:00,66.72,66.75,66.63,66.68,16700.0,45.629,45.6496,45.5675,45.6017,16700.0
2007-11-19 10:40:00,66.67,66.93,66.67,66.86,19400.0,45.5948,45.7727,45.5948,45.7248,19400.0
2007-11-19 10:45:00,66.86,67.07,66.82,67.07,16900.0,45.7248,45.8684,45.6974,45.8684,16900.0
2007-11-19 10:50:00,67.06,67.07,66.96,66.97,24200.0,45.8616,45.8684,45.7932,45.8,24200.0
2007-11-19 10:55:00,66.96,66.99,66.86,66.96,31300.0,45.7932,45.8137,45.7248,45.7932,31300.0
2007-11-19 11:00:00,66.94,67.03,66.91,66.97,22900.0,45.7795,45.841,45.759,45.8,22900.0
2007-11-19 11:05:00,66.97,66.99,66.88,66.9,22300.0,45.8,45.8137,45.7385,45.7521,22300.0
2007-11-19 11:10:00,66.9,67.01,66.84,67.01,19900.0,45.7521,45.8274,45.7111,45.8274,19900.0
2007-11-19 11:15:00,66.99,67.01,66.85,66.88,13400.0,45.8137,45.8274,45.7179,45.7385,13400.0
2007-11-19 11:20:00,66.89,66.89,66.6,66.62,19600.0,45.7453,45.7453,45.547,45.5606,19600.0
2007-11-19 11:25:00,66.63,66.78,66.63,66.74,15500.0,45.5675,45.6701,45.5675,45.6427,15500.0
2007-11-19 11:30:00,66.73,66.86,66.67,66.82,13600.0,45.6359,45.7248,45.5948,45.6974,13600.0
2007-11-19 11:35:00,66.8,66.99,66.8,66.99,15500.0,45.6837,45.8137,45.6837,45.8137,15500.0
2007-11-19 11:40:00,66.99,67.04,66.87,66.87,9800.0,45.8137,45.8479,45.7316,45.7316,9800.0
2007-11-19 11:45:00,66.85,66.85,66.75,66.78,8700.0,45.7179,45.7179,45.6496,45.6701,8700.0
2007-11-19 11:50:00,66.81,66.94,66.81,66.89,10200.0,45.6906,45.7795,45.6906,45.7453,10200.0
2007-11-19 11:55:00,66.88,66.89,66.67,66.78,15900.0,45.7385,45.7453,45.5948,45.6701,15900.0
2007-11-19 12:00:00,66.75,67.04,66.71,67.04,25000.0,45.6496,45.8479,45.6222,45.8479,25000.0
2007-11-19 12:05:00,67.01,67.01,66.93,66.97,8700.0,45.8274,45.8274,45.7727,45.8,8700.0
2007-11-19 12:10:00,66.94,66.98,66.76,66.77,12700.0,45.7795,45.8068,45.6564,45.6632,12700.0
2007-11-19 12:15:00,66.78,66.95,66.78,66.89,7200.0,45.6701,45.7863,45.6701,45.7453,7200.0
2007-11-19 12:20:00,66.89,66.95,66.83,66.91,12200.0,45.7453,45.7863,45.7043,45.759,12200.0
2007-11-19 12:25:00,66.89,66.93,66.83,66.93,10800.0,45.7453,45.7727,45.7043,45.7727,10800.0
2007-11-19 12:30:00,66.95,66.95,66.85,66.9,8900.0,45.7863,45.7863,45.7179,45.7521,8900.0
2007-11-19 12:35:00,66.92,66.95,66.87,66.95,9200.0,45.7658,45.7863,45.7316,45.7863,9200.0
2007-11-19 12:40:00,66.95,67.09,66.95,67.09,6800.0,45.7863,45.8821,45.7863,45.8821,6800.0
2007-11-19 12:45:00,67.07,67.1,66.99,67.08,6800.0,45.8684,45.8889,45.8137,45.8752,6800.0
2007-11-19 12:50:00,67.03,67.05,66.73,66.78,12600.0,45.841,45.8547,45.6359,45.6701,12600.0
2007-11-19 12:55:00,66.79,66.92,66.76,66.91,8300.0,45.6769,45.7658,45.6564,45.759,8300.0
2007-11-19 13:00:00,66.91,66.97,66.72,66.73,10600.0,45.759,45.8,45.629,45.6359,10600.0
2007-11-19 13:05:00,66.74,66.81,66.65,66.68,8200.0,45.6427,45.6906,45.5812,45.6017,8200.0
2007-11-19 13:10:00,66.64,66.67,66.37,66.57,17300.0,45.5743,45.5948,45.3897,45.5265,17300.0
2007-11-19 13:15:00,66.6,66.62,66.44,66.44,7300.0,45.547,45.5606,45.4375,45.4375,7300.0
2007-11-19 13:20:00,66.45,66.62,66.36,66.58,6500.0,45.4444,45.5606,45.3828,45.5333,6500.0
2007-11-19 13:25:00,66.6,66.79,66.6,66.79,7800.0,45.547,45.6769,45.547,45.6769,7800.0
2007-11-19 13:30:00,66.79,66.88,66.76,66.78,5700.0,45.6769,45.7385,45.6564,45.6701,5700.0
2007-11-19 13:35:00,66.77,66.94,66.77,66.93,7300.0,45.6632,45.7795,45.6632,45.7727,7300.0
2007-11-19 13:40:00,66.92,66.92,66.59,66.67,13300.0,45.7658,45.7658,45.5401,45.5948,13300.0
2007-11-19 13:45:00,66.66,66.83,66.66,66.71,15200.0,45.588,45.7043,45.588,45.6222,15200.0
2007-11-19 13:50:00,66.71,66.84,66.69,66.74,20900.0,45.6222,45.7111,45.6085,45.6427,20900.0
2007-11-19 13:55:00,66.73,66.81,66.67,66.71,13000.0,45.6359,45.6906,45.5948,45.6222,13000.0
2007-11-19 14:00:00,66.7,66.94,66.69,66.91,11300.0,45.6154,45.7795,45.6085,45.759,11300.0
2007-11-19 14:05:00,66.91,66.99,66.78,66.95,28200.0,45.759,45.8137,45.6701,45.7863,28200.0
2007-11-19 14:10:00,66.95,67.07,66.95,67.01,13300.0,45.7863,45.8684,45.7863,45.8274,13300.0
2007-11-19 14:15:00,66.98,67.06,66.86,67.06,9600.0,45.8068,45.8616,45.7248,45.8616,9600.0
2007-11-19 14:20:00,67.04,67.1,67.01,67.1,13700.0,45.8479,45.8889,45.8274,45.8889,13700.0
2007-11-19 14:25:00,67.1,67.2,67.05,67.17,15100.0,45.8889,45.9573,45.8547,45.9368,15100.0
2007-11-19 14:30:00,67.19,67.26,67.16,67.18,13800.0,45.9505,45.9983,45.9299,45.9436,13800.0
2007-11-19 14:35:00,67.18,67.32,67.16,67.25,10000.0,45.9436,46.0394,45.9299,45.9915,10000.0
2007-11-19 14:40:00,67.26,67.46,67.25,67.41,13200.0,45.9983,46.1351,45.9915,46.1009,13200.0
2007-11-19 14:45:00,67.39,67.39,67.27,67.33,11700.0,46.0872,46.0872,46.0052,46.0462,11700.0
2007-11-19 14:50:00,67.36,67.36,67.01,67.01,11500.0,46.0667,46.0667,45.8274,45.8274,11500.0
2007-11-19 14:55:00,67.03,67.05,66.96,67.05,12400.0,45.841,45.8547,45.7932,45.8547,12400.0
2007-11-19 15:00:00,67.07,67.07,66.88,66.91,10100.0,45.8684,45.8684,45.7385,45.759,10100.0
2007-11-19 15:05:00,66.94,66.98,66.88,66.88,24000.0,45.7795,45.8068,45.7385,45.7385,24000.0
2007-11-19 15:10:00,66.87,67.02,66.8,66.89,23200.0,45.7316,45.8342,45.6837,45.7453,23200.0
2007-11-19 15:15:00,66.94,67.05,66.94,66.94,14900.0,45.7795,45.8547,45.7795,45.7795,14900.0
2007-11-19 15:20:00,66.94,67.2,66.92,67.17,18900.0,45.7795,45.9573,45.7658,45.9368,18900.0
2007-11-19 15:25:00,67.18,67.3,67.0,67.14,34600.0,45.9436,46.0257,45.8205,45.9163,34600.0
2007-11-19 15:30:00,67.14,67.2,67.0,67.02,23200.0,45.9163,45.9573,45.8205,45.8342,23200.0
2007-11-19 15:35:00,67.0,67.07,67.0,67.0,22900.0,45.8205,45.8684,45.8205,45.8205,22900.0
2007-11-19 15:40:00,67.0,67.0,66.81,66.83,24300.0,45.8205,45.8205,45.6906,45.7043,24300.0
2007-11-19 15:45:00,66.85,66.9,66.76,66.89,17800.0,45.7179,45.7521,45.6564,45.7453,17800.0
2007-11-19 15:50:00,66.9,66.95,66.83,66.95,22700.0,45.7521,45.7863,45.7043,45.7863,22700.0
2007-11-19 15:55:00,66.94,66.99,66.83,66.83,32600.0,45.7795,45.8137,45.7043,45.7043,32600.0
2007-11-20 09:30:00,66.81,67.47,66.81,67.16,17200.0,45.6906,46.142,45.6906,45.9299,17200.0
2007-11-20 09:35:00,67.05,67.24,66.78,66.88,15100.0,45.8547,45.9847,45.6701,45.7385,15100.0
2007-11-20 09:40:00,66.89,67.2,66.8,66.96,40800.0,45.7453,45.9573,45.6837,45.7932,40800.0
2007-11-20 09:45:00,67.05,67.24,67.0,67.03,12500.0,45.8547,45.9847,45.8205,45.841,12500.0
2007-11-20 09:50:00,67.04,67.25,66.97,67.2,13300.0,45.8479,45.9915,45.8,45.9573,13300.0
2007-11-20 09:55:00,67.26,67.54,67.23,67.48,14500.0,45.9983,46.1898,45.9778,46.1488,14500.0
2007-11-20 10:00:00,67.57,67.68,67.42,67.47,14900.0,46.2103,46.2856,46.1078,46.142,14900.0
2007-11-20 10:05:00,67.47,67.53,67.15,67.51,12900.0,46.142,46.183,45.9231,46.1693,12900.0
2007-11-20 10:10:00,67.53,67.54,67.13,67.37,13300.0,46.183,46.1898,45.9094,46.0736,13300.0
2007-11-20 10:15:00,67.32,67.48,67.18,67.3,15500.0,46.0394,46.1488,45.9436,46.0257,15500.0
2007-11-20 10:20:00,67.31,67.49,67.31,67.4,18400.0,46.0325,46.1556,46.0325,46.0941,18400.0
2007-11-20 10:25:00,67.39,67.56,67.3,67.55,12500.0,46.0872,46.2035,46.0257,46.1967,12500.0
2007-11-20 10:30:00,67.55,67.59,67.33,67.51,21400.0,46.1967,46.224,46.0462,46.1693,21400.0
2007-11-20 10:35:00,67.5,67.6,67.42,67.59,20100.0,46.1625,46.2309,46.1078,46.224,20100.0
2007-11-20 10:40:00,67.59,67.67,67.5,67.62,18800.0,46.224,46.2787,46.1625,46.2445,18800.0
2007-11-20 10:45:00,67.62,67.7,67.61,67.69,13500.0,46.2445,46.2992,46.2377,46.2924,13500.0
2007-11-20 10:50:00,67.65,67.74,67.61,67.63,18300.0,46.2651,46.3266,46.2377,46.2514,18300.0
2007-11-20 10:55:00,67.63,67.7,67.58,67.65,13400.0,46.2514,46.2992,46.2172,46.2651,13400.0
2007-11-20 11:00:00,67.65,67.7,67.56,67.67,10300.0,46.2651,46.2992,46.2035,46.2787,10300.0
2007-11-20 11:05:00,67.66,67.67,67.48,67.53,10500.0,46.2719,46.2787,46.1488,46.183,10500.0
2007-11-20 11:10:00,67.53,67.61,67.47,67.49,9800.0,46.183,46.2377,46.142,46.1556,9800.0
2007-11-20 11:15:00,67.47,67.5,67.35,67.41,11100.0,46.142,46.1625,46.0599,46.1009,11100.0
2007-11-20 11:20:00,67.39,67.6,67.39,67.54,13000.0,46.0872,46.2309,46.0872,46.1898,13000.0
2007-11-20 11:25:00,67.53,67.6,67.47,67.54,7300.0,46.183,46.2309,46.142,46.1898,7300.0
2007-11-20 11:30:00,67.52,67.65,67.52,67.53,7200.0,46.1761,46.2651,46.1761,46.183,7200.0
2007-11-20 11:35:00,67.52,67.53,67.47,67.53,8300.0,46.1761,46.183,46.142,46.183,8300.0
2007-11-20 11:40:00,67.54,67.54,67.39,67.39,4700.0,46.1898,46.1898,46.0872,46.0872,4700.0
2007-11-20 11:45:00,67.38,67.46,67.33,67.44,7700.0,46.0804,46.1351,46.0462,46.1214,7700.0
2007-11-20 11:50:00,67.46,67.6,67.43,67.47,9400.0,46.1351,46.2309,46.1146,46.142,9400.0
2007-11-20 11:55:00,67.46,67.46,67.18,67.18,6800.0,46.1351,46.1351,45.9436,45.9436,6800.0
2007-11-20 12:00:00,67.19,67.28,67.18,67.18,8300.0,45.9505,46.012,45.9436,45.9436,8300.0
2007-11-20 12:05:00,67.18,67.18,67.08,67.14,11900.0,45.9436,45.9436,45.8752,45.9163,11900.0
2007-11-20 12:10:00,67.17,67.19,67.13,67.16,19600.0,45.9368,45.9505,45.9094,45.9299,19600.0
2007-11-20 12:15:00,67.15,67.17,67.09,67.14,6500.0,45.9231,45.9368,45.8821,45.9163,6500.0
2007-11-20 12:20:00,67.14,67.26,67.13,67.26,5500.0,45.9163,45.9983,45.9094,45.9983,5500.0
2007-11-20 12:25:00,67.26,67.29,67.13,67.14,7900.0,45.9983,46.0189,45.9094,45.9163,7900.0
2007-11-20 12:30:00,67.14,67.14,66.82,66.93,23400.0,45.9163,45.9163,45.6974,45.7727,23400.0
2007-11-20 12:35:00,66.92,66.95,66.86,66.89,7900.0,45.7658,45.7863,45.7248,45.7453,7900.0
2007-11-20 12:40:00,66.87,66.87,66.69,66.72,14200.0,45.7316,45.7316,45.6085,45.629,14200.0
2007-11-20 12:45:00,66.73,66.91,66.68,66.82,12800.0,45.6359,45.759,45.6017,45.6974,12800.0
2007-11-20 12:50:00,66.84,66.85,66.8,66.82,6300.0,45.7111,45.7179,45.6837,45.6974,6300.0
2007-11-20 12:55:00,66.83,66.85,66.65,66.82,11500.0,45.7043,45.7179,45.5812,45.6974,11500.0
2007-11-20 13:00:00,66.81,66.81,66.48,66.54,10200.0,45.6906,45.6906,45.4649,45.5059,10200.0
2007-11-20 13:05:00,66.5,66.67,66.47,66.5,28300.0,45.4786,45.5948,45.4581,45.4786,28300.0
2007-11-20 13:10:00,66.54,66.61,66.2,66.27,19800.0,45.5059,45.5538,45.2734,45.3213,19800.0
2007-11-20 13:15:00,66.29,66.4,66.22,66.4,10900.0,45.335,45.4102,45.2871,45.4102,10900.0
2007-11-20 13:20:00,66.39,66.75,66.39,66.75,11300.0,45.4034,45.6496,45.4034,45.6496,11300.0
2007-11-20 13:25:00,66.74,66.75,66.25,66.27,16400.0,45.6427,45.6496,45.3076,45.3213,16400.0
2007-11-20 13:30:00,66.3,66.52,66.29,66.47,14700.0,45.3418,45.4923,45.335,45.4581,14700.0
2007-11-20 13:35:00,66.51,66.81,66.49,66.7,21200.0,45.4854,45.6906,45.4717,45.6154,21200.0
2007-11-20 13:40:00,66.74,66.85,66.73,66.82,14900.0,45.6427,45.7179,45.6359,45.6974,14900.0
2007-11-20 13:45:00,66.8,67.08,66.8,66.9,27200.0,45.6837,45.8752,45.6837,45.7521,27200.0
2007-11-20 13:50:00,66.9,66.9,66.72,66.74,17500.0,45.7521,45.7521,45.629,45.6427,17500.0
2007-11-20 13:55:00,66.76,66.93,66.7,66.73,16600.0,45.6564,45.7727,45.6154,45.6359,16600.0
2007-11-20 14:00:00,66.73,67.1,66.62,66.95,26400.0,45.6359,45.8889,45.5606,45.7863,26400.0
2007-11-20 14:05:00,66.95,66.97,66.48,66.67,29400.0,45.7863,45.8,45.4649,45.5948,29400.0
2007-11-20 14:10:00,66.66,66.74,66.2,66.39,18200.0,45.588,45.6427,45.2734,45.4034,18200.0
2007-11-20 14:15:00,66.45,66.54,66.36,66.53,13900.0,45.4444,45.5059,45.3828,45.4991,13900.0
2007-11-20 14:20:00,66.54,66.69,66.3,66.31,16900.0,45.5059,45.6085,45.3418,45.3486,16900.0
2007-11-20 14:25:00,66.3,66.3,65.95,65.99,24300.0,45.3418,45.3418,45.1024,45.1298,24300.0
2007-11-20 14:30:00,65.99,66.17,65.95,66.11,20800.0,45.1298,45.2529,45.1024,45.2119,20800.0
2007-11-20 14:35:00,66.12,66.18,65.94,66.17,12500.0,45.2187,45.2597,45.0956,45.2529,12500.0
2007-11-20 14:40:00,66.17,66.27,66.09,66.21,17900.0,45.2529,45.3213,45.1982,45.2803,17900.0
2007-11-20 14:45:00,66.24,66.6,66.24,66.57,22500.0,45.3008,45.547,45.3008,45.5265,22500.0
2007-11-20 14:50:00,66.54,66.6,66.37,66.45,19500.0,45.5059,45.547,45.3897,45.4444,19500.0
2007-11-20 14:55:00,66.43,66.43,66.26,66.3,16300.0,45.4307,45.4307,45.3144,45.3418,16300.0
2007-11-20 15:00:00,66.28,66.34,66.08,66.32,29600.0,45.3281,45.3692,45.1913,45.3555,29600.0
2007-11-20 15:05:00,66.31,66.37,66.11,66.32,22300.0,45.3486,45.3897,45.2119,45.3555,22300.0
2007-11-20 15:10:00,66.33,66.41,66.2,66.31,20600.0,45.3623,45.417,45.2734,45.3486,20600.0
2007-11-20 15:15:00,66.32,66.36,66.09,66.09,25400.0,45.3555,45.3828,45.1982,45.1982,25400.0
2007-11-20 15:20:00,66.06,66.16,65.96,66.11,27800.0,45.1777,45.2461,45.1093,45.2119,27800.0
2007-11-20 15:25:00,66.15,66.67,66.13,66.59,31500.0,45.2392,45.5948,45.2255,45.5401,31500.0
2007-11-20 15:30:00,66.59,66.95,66.57,66.92,30600.0,45.5401,45.7863,45.5265,45.7658,30600.0
2007-11-20 15:35:00,66.92,67.11,66.85,67.0,48300.0,45.7658,45.8958,45.7179,45.8205,48300.0
2007-11-20 15:40:00,67.0,67.21,66.99,67.07,57100.0,45.8205,45.9641,45.8137,45.8684,57100.0
2007-11-20 15:45:00,67.05,67.09,66.83,66.98,50900.0,45.8547,45.8821,45.7043,45.8068,50900.0
2007-11-20 15:50:00,66.99,67.0,66.63,66.64,62600.0,45.8137,45.8205,45.5675,45.5743,62600.0
2007-11-20 15:55:00,66.68,66.83,66.66,66.82,58500.0,45.6017,45.7043,45.588,45.6974,58500.0
2007-11-21 09:30:00,65.9,66.12,65.56,65.72,44700.0,45.0682,45.2187,44.8357,44.9451,44700.0
2007-11-21 09:35:00,65.7,65.77,65.21,65.21,25200.0,44.9315,44.9793,44.5964,44.5964,25200.0
2007-11-21 09:40:00,65.29,65.29,64.85,65.15,75400.0,44.6511,44.6511,44.3502,44.5553,75400.0
2007-11-21 09:45:00,65.15,65.55,65.15,65.34,23300.0,44.5553,44.8289,44.5553,44.6853,23300.0
2007-11-21 09:50:00,65.34,65.69,64.98,65.34,77800.0,44.6853,44.9246,44.4391,44.6853,77800.0
2007-11-21 09:55:00,65.34,65.37,65.2,65.23,25600.0,44.6853,44.7058,44.5895,44.61,25600.0
2007-11-21 10:00:00,65.3,65.3,64.87,64.93,34800.0,44.6579,44.6579,44.3638,44.4049,34800.0
2007-11-21 10:05:00,64.92,65.22,64.91,65.13,32500.0,44.398,44.6032,44.3912,44.5417,32500.0
2007-11-21 10:10:00,65.12,65.23,65.07,65.23,20500.0,44.5348,44.61,44.5006,44.61,20500.0
2007-11-21 10:15:00,65.23,65.54,65.15,65.37,15500.0,44.61,44.822,44.5553,44.7058,15500.0
2007-11-21 10:20:00,65.36,65.4,65.2,65.22,12400.0,44.699,44.7263,44.5895,44.6032,12400.0
2007-11-21 10:25:00,65.21,65.49,65.2,65.26,17600.0,44.5964,44.7879,44.5895,44.6306,17600.0
2007-11-21 10:30:00,65.24,65.27,64.92,65.01,19800.0,44.6169,44.6374,44.398,44.4596,19800.0
2007-11-21 10:35:00,65.0,65.35,64.99,65.32,9100.0,44.4528,44.6921,44.4459,44.6716,9100.0
2007-11-21 10:40:00,65.25,65.5,65.14,65.36,13000.0,44.6237,44.7947,44.5485,44.699,13000.0
2007-11-21 10:45:00,65.36,65.45,65.2,65.4,9600.0,44.699,44.7605,44.5895,44.7263,9600.0
2007-11-21 10:50:00,65.39,65.39,65.09,65.13,13700.0,44.7195,44.7195,44.5143,44.5417,13700.0
2007-11-21 10:55:00,65.05,65.25,65.05,65.19,13800.0,44.4869,44.6237,44.4869,44.5827,13800.0
2007-11-21 11:00:00,65.15,65.17,65.0,65.0,51400.0,44.5553,44.569,44.4528,44.4528,51400.0
2007-11-21 11:05:00,64.98,65.42,64.98,65.34,9700.0,44.4391,44.74,44.4391,44.6853,9700.0
2007-11-21 11:10:00,65.34,65.52,65.34,65.37,16100.0,44.6853,44.8084,44.6853,44.7058,16100.0
2007-11-21 11:15:00,65.4,65.48,65.34,65.44,6200.0,44.7263,44.781,44.6853,44.7537,6200.0
2007-11-21 11:20:00,65.39,65.5,65.35,65.43,11900.0,44.7195,44.7947,44.6921,44.7468,11900.0
2007-11-21 11:25:00,65.43,65.52,65.34,65.52,10300.0,44.7468,44.8084,44.6853,44.8084,10300.0
2007-11-21 11:30:00,65.52,65.52,65.37,65.46,19700.0,44.8084,44.8084,44.7058,44.7673,19700.0
2007-11-21 11:35:00,65.5,65.66,65.42,65.52,15100.0,44.7947,44.9041,44.74,44.8084,15100.0
2007-11-21 11:40:00,65.49,65.6,65.43,65.49,18500.0,44.7879,44.8631,44.7468,44.7879,18500.0
2007-11-21 11:45:00,65.48,65.55,65.35,65.39,19300.0,44.781,44.8289,44.6921,44.7195,19300.0
2007-11-21 11:50:00,65.42,65.47,65.25,65.3,28600.0,44.74,44.7742,44.6237,44.6579,28600.0
2007-11-21 11:55:00,65.33,65.44,65.3,65.3,19700.0,44.6784,44.7537,44.6579,44.6579,19700.0
2007-11-21 12:00:00,65.3,65.54,65.3,65.43,16000.0,44.6579,44.822,44.6579,44.7468,16000.0
2007-11-21 12:05:00,65.43,65.53,65.38,65.39,17400.0,44.7468,44.8152,44.7126,44.7195,17400.0
2007-11-21 12:10:00,65.4,65.55,65.4,65.53,25600.0,44.7263,44.8289,44.7263,44.8152,25600.0
2007-11-21 12:15:00,65.49,65.53,65.4,65.44,18900.0,44.7879,44.8152,44.7263,44.7537,18900.0
2007-11-21 12:20:00,65.44,65.44,65.33,65.38,8400.0,44.7537,44.7537,44.6784,44.7126,8400.0
2007-11-21 12:25:00,65.39,65.55,65.36,65.51,20900.0,44.7195,44.8289,44.699,44.8015,20900.0
2007-11-21 12:30:00,65.52,65.52,65.41,65.48,10600.0,44.8084,44.8084,44.7331,44.781,10600.0
2007-11-21 12:35:00,65.5,65.72,65.5,65.72,22300.0,44.7947,44.9451,44.7947,44.9451,22300.0
2007-11-21 12:40:00,65.66,65.74,65.58,65.69,23700.0,44.9041,44.9588,44.8494,44.9246,23700.0
2007-11-21 12:45:00,65.68,65.78,65.54,65.75,20400.0,44.9178,44.9862,44.822,44.9657,20400.0
2007-11-21 12:50:00,65.78,65.78,65.44,65.56,16000.0,44.9862,44.9862,44.7537,44.8357,16000.0
2007-11-21 12:55:00,65.59,65.86,65.59,65.75,25300.0,44.8562,45.0409,44.8562,44.9657,25300.0
2007-11-21 13:00:00,65.72,65.88,65.66,65.8,16800.0,44.9451,45.0546,44.9041,44.9999,16800.0
2007-11-21 13:05:00,65.78,65.82,65.64,65.69,21400.0,44.9862,45.0135,44.8904,44.9246,21400.0
2007-11-21 13:10:00,65.69,65.69,65.49,65.49,13500.0,44.9246,44.9246,44.7879,44.7879,13500.0
2007-11-21 13:15:00,65.53,65.6,65.42,65.57,16000.0,44.8152,44.8631,44.74,44.8426,16000.0
2007-11-21 13:20:00,65.59,65.67,65.49,65.49,16700.0,44.8562,44.911,44.7879,44.7879,16700.0
2007-11-21 13:25:00,65.49,65.54,65.46,65.52,14500.0,44.7879,44.822,44.7673,44.8084,14500.0
2007-11-21 13:30:00,65.58,65.65,65.51,65.62,9400.0,44.8494,44.8973,44.8015,44.8768,9400.0
2007-11-21 13:35:00,65.62,65.62,65.49,65.49,6600.0,44.8768,44.8768,44.7879,44.7879,6600.0
2007-11-21 13:40:00,65.54,65.54,65.33,65.44,30200.0,44.822,44.822,44.6784,44.7537,30200.0
2007-11-21 13:45:00,65.49,65.49,65.3,65.33,19400.0,44.7879,44.7879,44.6579,44.6784,19400.0
2007-11-21 13:50:00,65.35,65.43,65.18,65.2,14600.0,44.6921,44.7468,44.5759,44.5895,14600.0
2007-11-21 13:55:00,65.24,65.46,65.23,65.34,11600.0,44.6169,44.7673,44.61,44.6853,11600.0
2007-11-21 14:00:00,65.34,65.45,65.27,65.42,14000.0,44.6853,44.7605,44.6374,44.74,14000.0
2007-11-21 14:05:00,65.41,65.5,65.29,65.5,19000.0,44.7331,44.7947,44.6511,44.7947,19000.0
2007-11-21 14:10:00,65.49,65.64,65.41,65.49,16600.0,44.7879,44.8904,44.7331,44.7879,16600.0
2007-11-21 14:15:00,65.46,65.53,65.34,65.37,23300.0,44.7673,44.8152,44.6853,44.7058,23300.0
2007-11-21 14:20:00,65.38,65.46,65.35,65.38,16600.0,44.7126,44.7673,44.6921,44.7126,16600.0
2007-11-21 14:25:00,65.38,65.52,65.26,65.44,14100.0,44.7126,44.8084,44.6306,44.7537,14100.0
2007-11-21 14:30:00,65.47,65.68,65.45,65.62,20200.0,44.7742,44.9178,44.7605,44.8768,20200.0
2007-11-21 14:35:00,65.62,65.67,65.38,65.46,18000.0,44.8768,44.911,44.7126,44.7673,18000.0
2007-11-21 14:40:00,65.45,65.55,65.38,65.53,19100.0,44.7605,44.8289,44.7126,44.8152,19100.0
2007-11-21 14:45:00,65.55,65.72,65.5,65.59,12100.0,44.8289,44.9451,44.7947,44.8562,12100.0
2007-11-21 14:50:00,65.61,65.72,65.57,65.7,12200.0,44.8699,44.9451,44.8426,44.9315,12200.0
2007-11-21 14:55:00,65.72,65.78,65.69,65.73,13400.0,44.9451,44.9862,44.9246,44.952,13400.0
2007-11-21 15:00:00,65.74,65.88,65.74,65.78,11100.0,44.9588,45.0546,44.9588,44.9862,11100.0
2007-11-21 15:05:00,65.76,65.84,65.73,65.77,11200.0,44.9725,45.0272,44.952,44.9793,11200.0
2007-11-21 15:10:00,65.73,65.76,65.4,65.47,17600.0,44.952,44.9725,44.7263,44.7742,17600.0
2007-11-21 15:15:00,65.47,65.53,65.25,65.27,15500.0,44.7742,44.8152,44.6237,44.6374,15500.0
2007-11-21 15:20:00,65.28,65.44,65.27,65.44,15900.0,44.6442,44.7537,44.6374,44.7537,15900.0
2007-11-21 15:25:00,65.45,65.47,65.32,65.32,10500.0,44.7605,44.7742,44.6716,44.6716,10500.0
2007-11-21 15:30:00,65.35,65.46,65.31,65.41,17600.0,44.6921,44.7673,44.6648,44.7331,17600.0
2007-11-21 15:35:00,65.38,65.45,65.29,65.39,16300.0,44.7126,44.7605,44.6511,44.7195,16300.0
2007-11-21 15:40:00,65.37,65.41,65.19,65.28,20100.0,44.7058,44.7331,44.5827,44.6442,20100.0
2007-11-21 15:45:00,65.29,65.45,65.27,65.45,22000.0,44.6511,44.7605,44.6374,44.7605,22000.0
2007-11-21 15:50:00,65.44,65.57,65.23,65.23,34300.0,44.7537,44.8426,44.61,44.61,34300.0
2007-11-21 15:55:00,65.25,65.59,65.13,65.43,158400.0,44.6237,44.8562,44.5417,44.7468,158400.0
2007-11-23 09:30:00,65.98,66.29,65.88,65.95,31900.0,45.123,45.335,45.0546,45.1024,31900.0
2007-11-23 09:35:00,65.94,65.94,65.31,65.43,42800.0,45.0956,45.0956,44.6648,44.7468,42800.0
2007-11-23 09:40:00,65.43,65.43,64.93,65.14,20100.0,44.7468,44.7468,44.4049,44.5485,20100.0
2007-11-23 09:45:00,65.15,65.15,65.07,65.1,19800.0,44.5553,44.5553,44.5006,44.5211,19800.0
2007-11-23 09:50:00,65.07,65.15,64.98,65.1,13400.0,44.5006,44.5553,44.4391,44.5211,13400.0
2007-11-23 09:55:00,65.11,65.4,64.97,65.4,10900.0,44.528,44.7263,44.4322,44.7263,10900.0
2007-11-23 10:00:00,65.42,65.42,65.21,65.31,12700.0,44.74,44.74,44.5964,44.6648,12700.0
2007-11-23 10:05:00,65.28,65.48,65.28,65.34,13100.0,44.6442,44.781,44.6442,44.6853,13100.0
2007-11-23 10:10:00,65.32,65.45,65.2,65.45,13600.0,44.6716,44.7605,44.5895,44.7605,13600.0
2007-11-23 10:15:00,65.43,65.57,65.4,65.45,25400.0,44.7468,44.8426,44.7263,44.7605,25400.0
2007-11-23 10:20:00,65.45,65.45,65.25,65.25,9300.0,44.7605,44.7605,44.6237,44.6237,9300.0
2007-11-23 10:25:00,65.26,65.29,65.2,65.2,15000.0,44.6306,44.6511,44.5895,44.5895,15000.0
2007-11-23 10:30:00,65.2,65.45,65.16,65.44,19600.0,44.5895,44.7605,44.5622,44.7537,19600.0
2007-11-23 10:35:00,65.42,65.42,65.33,65.39,23300.0,44.74,44.74,44.6784,44.7195,23300.0
2007-11-23 10:40:00,65.37,65.37,65.1,65.12,13000.0,44.7058,44.7058,44.5211,44.5348,13000.0
2007-11-23 10:45:00,65.12,65.28,65.11,65.28,11400.0,44.5348,44.6442,44.528,44.6442,11400.0
2007-11-23 10:50:00,65.28,65.43,65.28,65.41,6100.0,44.6442,44.7468,44.6442,44.7331,6100.0
2007-11-23 10:55:00,65.41,65.69,65.4,65.69,14400.0,44.7331,44.9246,44.7263,44.9246,14400.0
2007-11-23 11:00:00,65.7,65.74,65.54,65.54,13200.0,44.9315,44.9588,44.822,44.822,13200.0
2007-11-23 11:05:00,65.54,65.54,65.4,65.4,5800.0,44.822,44.822,44.7263,44.7263,5800.0
2007-11-23 11:10:00,65.42,65.5,65.32,65.48,12300.0,44.74,44.7947,44.6716,44.781,12300.0
2007-11-23 11:15:00,65.48,65.48,65.37,65.37,4300.0,44.781,44.781,44.7058,44.7058,4300.0
2007-11-23 11:20:00,65.33,65.33,65.25,65.27,9400.0,44.6784,44.6784,44.6237,44.6374,9400.0
2007-11-23 11:25:00,65.27,65.37,65.22,65.24,17900.0,44.6374,44.7058,44.6032,44.6169,17900.0
2007-11-23 11:30:00,65.22,65.46,65.19,65.26,15300.0,44.6032,44.7673,44.5827,44.6306,15300.0
2007-11-23 11:35:00,65.26,65.5,65.24,65.44,17100.0,44.6306,44.7947,44.6169,44.7537,17100.0
2007-11-23 11:40:00,65.49,65.58,65.41,65.52,6900.0,44.7879,44.8494,44.7331,44.8084,6900.0
2007-11-23 11:45:00,65.53,65.55,65.42,65.42,9300.0,44.8152,44.8289,44.74,44.74,9300.0
2007-11-23 11:50:00,65.44,65.64,65.44,65.61,10500.0,44.7537,44.8904,44.7537,44.8699,10500.0
2007-11-23 11:55:00,65.64,65.64,65.33,65.39,10900.0,44.8904,44.8904,44.6784,44.7195,10900.0
2007-11-23 12:00:00,65.39,65.43,65.31,65.31,6400.0,44.7195,44.7468,44.6648,44.6648,6400.0
2007-11-23 12:05:00,65.33,65.61,65.33,65.61,9700.0,44.6784,44.8699,44.6784,44.8699,9700.0
2007-11-23 12:10:00,65.61,65.8,65.61,65.8,8500.0,44.8699,44.9999,44.8699,44.9999,8500.0
2007-11-23 12:15:00,65.78,65.79,65.69,65.7,17000.0,44.9862,44.993,44.9246,44.9315,17000.0
2007-11-23 12:20:00,65.69,65.74,65.58,65.66,8000.0,44.9246,44.9588,44.8494,44.9041,8000.0
2007-11-23 12:25:00,65.66,65.76,65.64,65.74,14700.0,44.9041,44.9725,44.8904,44.9588,14700.0
2007-11-23 12:30:00,65.73,65.78,65.6,65.76,20900.0,44.952,44.9862,44.8631,44.9725,20900.0
2007-11-23 12:35:00,65.81,65.81,65.55,65.55,15200.0,45.0067,45.0067,44.8289,44.8289,15200.0
2007-11-23 12:40:00,65.58,65.67,65.55,65.62,23800.0,44.8494,44.911,44.8289,44.8768,23800.0
2007-11-23 12:45:00,65.62,65.67,65.51,65.51,9900.0,44.8768,44.911,44.8015,44.8015,9900.0
2007-11-23 12:50:00,65.53,65.53,65.34,65.46,13100.0,44.8152,44.8152,44.6853,44.7673,13100.0
2007-11-23 12:55:00,65.44,65.74,65.31,65.7,15400.0,44.7537,44.9588,44.6648,44.9315,15400.0
2007-11-26 09:30:00,65.95,66.21,65.74,66.15,18100.0,45.1024,45.2803,44.9588,45.2392,18100.0
2007-11-26 09:35:00,66.24,66.78,66.21,66.72,20800.0,45.3008,45.6701,45.2803,45.629,20800.0
2007-11-26 09:40:00,66.73,66.94,66.57,66.93,25900.0,45.6359,45.7795,45.5265,45.7727,25900.0
2007-11-26 09:45:00,66.94,67.11,66.94,66.99,17200.0,45.7795,45.8958,45.7795,45.8137,17200.0
2007-11-26 09:50:00,66.98,67.01,66.75,66.82,9100.0,45.8068,45.8274,45.6496,45.6974,9100.0
2007-11-26 09:55:00,66.86,66.98,66.77,66.86,20700.0,45.7248,45.8068,45.6632,45.7248,20700.0
2007-11-26 10:00:00,66.9,66.9,66.75,66.83,19200.0,45.7521,45.7521,45.6496,45.7043,19200.0
2007-11-26 10:05:00,66.88,66.91,66.74,66.76,18100.0,45.7385,45.759,45.6427,45.6564,18100.0
2007-11-26 10:10:00,66.74,66.96,66.72,66.78,26100.0,45.6427,45.7932,45.629,45.6701,26100.0
2007-11-26 10:15:00,66.77,66.79,66.7,66.78,26200.0,45.6632,45.6769,45.6154,45.6701,26200.0
2007-11-26 10:20:00,66.77,66.79,66.55,66.6,21700.0,45.6632,45.6769,45.5128,45.547,21700.0
2007-11-26 10:25:00,66.57,66.62,66.34,66.35,53800.0,45.5265,45.5606,45.3692,45.376,53800.0
2007-11-26 10:30:00,66.36,66.5,66.35,66.41,25300.0,45.3828,45.4786,45.376,45.417,25300.0
2007-11-26 10:35:00,66.39,66.5,66.39,66.4,11900.0,45.4034,45.4786,45.4034,45.4102,11900.0
2007-11-26 10:40:00,66.4,66.41,66.22,66.3,18000.0,45.4102,45.417,45.2871,45.3418,18000.0
2007-11-26 10:45:00,66.3,66.51,66.29,66.5,12900.0,45.3418,45.4854,45.335,45.4786,12900.0
2007-11-26 10:50:00,66.51,66.53,66.37,66.38,23900.0,45.4854,45.4991,45.3897,45.3965,23900.0
2007-11-26 10:55:00,66.36,66.48,66.29,66.48,9900.0,45.3828,45.4649,45.335,45.4649,9900.0
2007-11-26 11:00:00,66.49,66.69,66.48,66.69,6900.0,45.4717,45.6085,45.4649,45.6085,6900.0
2007-11-26 11:05:00,66.66,66.67,66.38,66.45,12200.0,45.588,45.5948,45.3965,45.4444,12200.0
2007-11-26 11:10:00,66.4,66.45,66.18,66.18,8500.0,45.4102,45.4444,45.2597,45.2597,8500.0
2007-11-26 11:15:00,66.18,66.26,66.14,66.15,14200.0,45.2597,45.3144,45.2324,45.2392,14200.0
2007-11-26 11:20:00,66.14,66.23,66.09,66.18,9100.0,45.2324,45.2939,45.1982,45.2597,9100.0
2007-11-26 11:25:00,66.18,66.23,66.15,66.2,9000.0,45.2597,45.2939,45.2392,45.2734,9000.0
2007-11-26 11:30:00,66.17,66.39,66.17,66.27,10600.0,45.2529,45.4034,45.2529,45.3213,10600.0
2007-11-26 11:35:00,66.25,66.37,66.23,66.27,16100.0,45.3076,45.3897,45.2939,45.3213,16100.0
2007-11-26 11:40:00,66.29,66.31,66.2,66.22,5000.0,45.335,45.3486,45.2734,45.2871,5000.0
2007-11-26 11:45:00,66.19,66.43,66.19,66.32,9400.0,45.2666,45.4307,45.2666,45.3555,9400.0
2007-11-26 11:50:00,66.35,66.35,66.24,66.26,9500.0,45.376,45.376,45.3008,45.3144,9500.0
2007-11-26 11:55:00,66.26,66.29,66.2,66.25,8900.0,45.3144,45.335,45.2734,45.3076,8900.0
2007-11-26 12:00:00,66.25,66.36,66.22,66.29,8100.0,45.3076,45.3828,45.2871,45.335,8100.0
2007-11-26 12:05:00,66.31,66.36,66.25,66.36,5100.0,45.3486,45.3828,45.3076,45.3828,5100.0
2007-11-26 12:10:00,66.36,66.46,66.35,66.36,9000.0,45.3828,45.4512,45.376,45.3828,9000.0
2007-11-26 12:15:00,66.36,66.39,66.28,66.35,11200.0,45.3828,45.4034,45.3281,45.376,11200.0
2007-11-26 12:20:00,66.32,66.38,66.28,66.34,5900.0,45.3555,45.3965,45.3281,45.3692,5900.0
2007-11-26 12:25:00,66.34,66.68,66.33,66.63,10000.0,45.3692,45.6017,45.3623,45.5675,10000.0
2007-11-26 12:30:00,66.65,66.67,66.5,66.54,8000.0,45.5812,45.5948,45.4786,45.5059,8000.0
2007-11-26 12:35:00,66.53,66.6,66.46,66.48,6700.0,45.4991,45.547,45.4512,45.4649,6700.0
2007-11-26 12:40:00,66.47,66.51,66.42,66.51,7200.0,45.4581,45.4854,45.4239,45.4854,7200.0
2007-11-26 12:45:00,66.58,66.59,66.42,66.45,14300.0,45.5333,45.5401,45.4239,45.4444,14300.0
2007-11-26 12:50:00,66.43,66.55,66.42,66.55,5900.0,45.4307,45.5128,45.4239,45.5128,5900.0
2007-11-26 12:55:00,66.53,66.61,66.47,66.54,19100.0,45.4991,45.5538,45.4581,45.5059,19100.0
2007-11-26 13:00:00,66.52,66.55,66.48,66.54,12200.0,45.4923,45.5128,45.4649,45.5059,12200.0
2007-11-26 13:05:00,66.57,66.59,66.41,66.48,19700.0,45.5265,45.5401,45.417,45.4649,19700.0
2007-11-26 13:10:00,66.46,66.56,66.46,66.46,8200.0,45.4512,45.5196,45.4512,45.4512,8200.0
2007-11-26 13:15:00,66.48,66.52,66.38,66.5,15700.0,45.4649,45.4923,45.3965,45.4786,15700.0
2007-11-26 13:20:00,66.51,66.52,66.39,66.41,9600.0,45.4854,45.4923,45.4034,45.417,9600.0
2007-11-26 13:25:00,66.47,66.47,66.31,66.31,6100.0,45.4581,45.4581,45.3486,45.3486,6100.0
2007-11-26 13:30:00,66.31,66.52,66.3,66.52,7800.0,45.3486,45.4923,45.3418,45.4923,7800.0
2007-11-26 13:35:00,66.52,66.6,66.47,66.58,15500.0,45.4923,45.547,45.4581,45.5333,15500.0
2007-11-26 13:40:00,66.55,66.59,66.49,66.49,13800.0,45.5128,45.5401,45.4717,45.4717,13800.0
2007-11-26 13:45:00,66.49,66.5,66.38,66.38,21700.0,45.4717,45.4786,45.3965,45.3965,21700.0
2007-11-26 13:50:00,66.39,66.53,66.33,66.48,20200.0,45.4034,45.4991,45.3623,45.4649,20200.0
2007-11-26 13:55:00,66.47,66.57,66.44,66.53,13400.0,45.4581,45.5265,45.4375,45.4991,13400.0
2007-11-26 14:00:00,66.53,66.55,66.41,66.48,19000.0,45.4991,45.5128,45.417,45.4649,19000.0
2007-11-26 14:05:00,66.47,66.5,66.37,66.46,13100.0,45.4581,45.4786,45.3897,45.4512,13100.0
2007-11-26 14:10:00,66.49,66.49,66.35,66.44,9200.0,45.4717,45.4717,45.376,45.4375,9200.0
2007-11-26 14:15:00,66.47,66.59,66.37,66.5,12100.0,45.4581,45.5401,45.3897,45.4786,12100.0
2007-11-26 14:20:00,66.52,66.55,66.37,66.42,19000.0,45.4923,45.5128,45.3897,45.4239,19000.0
2007-11-26 14:25:00,66.45,66.53,66.41,66.45,10900.0,45.4444,45.4991,45.417,45.4444,10900.0
2007-11-26 14:30:00,66.43,66.52,66.42,66.42,13800.0,45.4307,45.4923,45.4239,45.4239,13800.0
2007-11-26 14:35:00,66.49,66.5,66.25,66.29,15500.0,45.4717,45.4786,45.3076,45.335,15500.0
2007-11-26 14:40:00,66.27,66.32,66.14,66.14,38500.0,45.3213,45.3555,45.2324,45.2324,38500.0
2007-11-26 14:45:00,66.14,66.17,65.99,66.05,30400.0,45.2324,45.2529,45.1298,45.1708,30400.0
2007-11-26 14:50:00,66.03,66.2,65.97,66.02,36200.0,45.1572,45.2734,45.1161,45.1503,36200.0
2007-11-26 14:55:00,66.05,66.13,65.95,66.02,32200.0,45.1708,45.2255,45.1024,45.1503,32200.0
2007-11-26 15:00:00,66.0,66.02,65.88,65.93,27100.0,45.1366,45.1503,45.0546,45.0888,27100.0
2007-11-26 15:05:00,65.93,65.94,65.78,65.79,25400.0,45.0888,45.0956,44.9862,44.993,25400.0
2007-11-26 15:10:00,65.8,65.86,65.52,65.61,25300.0,44.9999,45.0409,44.8084,44.8699,25300.0
2007-11-26 15:15:00,65.62,65.66,65.45,65.51,17700.0,44.8768,44.9041,44.7605,44.8015,17700.0
2007-11-26 15:20:00,65.49,65.57,65.32,65.4,80700.0,44.7879,44.8426,44.6716,44.7263,80700.0
2007-11-26 15:25:00,65.46,65.47,65.38,65.42,18500.0,44.7673,44.7742,44.7126,44.74,18500.0
2007-11-26 15:30:00,65.47,65.63,65.45,65.57,14200.0,44.7742,44.8836,44.7605,44.8426,14200.0
2007-11-26 15:35:00,65.57,65.57,65.39,65.47,16000.0,44.8426,44.8426,44.7195,44.7742,16000.0
2007-11-26 15:40:00,65.46,65.54,65.38,65.52,16400.0,44.7673,44.822,44.7126,44.8084,16400.0
2007-11-26 15:45:00,65.51,65.52,65.41,65.43,10200.0,44.8015,44.8084,44.7331,44.7468,10200.0
2007-11-26 15:50:00,65.46,65.47,65.22,65.24,30000.0,44.7673,44.7742,44.6032,44.6169,30000.0
2007-11-26 15:55:00,65.22,65.24,65.0,65.01,35300.0,44.6032,44.6169,44.4528,44.4596,35300.0
2007-11-27 09:30:00,64.91,65.6,64.86,65.23,25900.0,44.3912,44.8631,44.357,44.61,25900.0
2007-11-27 09:35:00,65.25,65.61,65.25,65.6,16400.0,44.6237,44.8699,44.6237,44.8631,16400.0
2007-11-27 09:40:00,65.59,65.59,65.3,65.3,7200.0,44.8562,44.8562,44.6579,44.6579,7200.0
2007-11-27 09:45:00,65.3,65.58,65.25,65.58,19200.0,44.6579,44.8494,44.6237,44.8494,19200.0
2007-11-27 09:50:00,65.53,65.56,65.45,65.48,8700.0,44.8152,44.8357,44.7605,44.781,8700.0
2007-11-27 09:55:00,65.49,65.55,65.32,65.52,17700.0,44.7879,44.8289,44.6716,44.8084,17700.0
2007-11-27 10:00:00,65.47,65.53,65.4,65.45,9300.0,44.7742,44.8152,44.7263,44.7605,9300.0
2007-11-27 10:05:00,65.47,65.52,65.4,65.48,46100.0,44.7742,44.8084,44.7263,44.781,46100.0
2007-11-27 10:10:00,65.48,65.56,65.4,65.46,30800.0,44.781,44.8357,44.7263,44.7673,30800.0
2007-11-27 10:15:00,65.44,65.58,65.43,65.52,22200.0,44.7537,44.8494,44.7468,44.8084,22200.0
2007-11-27 10:20:00,65.53,65.75,65.52,65.74,14300.0,44.8152,44.9657,44.8084,44.9588,14300.0
2007-11-27 10:25:00,65.72,65.72,65.6,65.71,12200.0,44.9451,44.9451,44.8631,44.9383,12200.0
2007-11-27 10:30:00,65.7,65.8,65.69,65.77,19800.0,44.9315,44.9999,44.9246,44.9793,19800.0
2007-11-27 10:35:00,65.77,65.94,65.74,65.89,20800.0,44.9793,45.0956,44.9588,45.0614,20800.0
2007-11-27 10:40:00,65.86,65.88,65.72,65.77,11900.0,45.0409,45.0546,44.9451,44.9793,11900.0
2007-11-27 10:45:00,65.77,66.02,65.76,65.99,21700.0,44.9793,45.1503,44.9725,45.1298,21700.0
2007-11-27 10:50:00,66.0,66.14,65.97,66.07,13300.0,45.1366,45.2324,45.1161,45.1845,13300.0
2007-11-27 10:55:00,66.06,66.27,66.04,66.27,16200.0,45.1777,45.3213,45.164,45.3213,16200.0
2007-11-27 11:00:00,66.22,66.3,66.22,66.3,14400.0,45.2871,45.3418,45.2871,45.3418,14400.0
2007-11-27 11:05:00,66.32,66.34,66.25,66.25,16000.0,45.3555,45.3692,45.3076,45.3076,16000.0
2007-11-27 11:10:00,66.25,66.31,66.25,66.27,22400.0,45.3076,45.3486,45.3076,45.3213,22400.0
2007-11-27 11:15:00,66.29,66.39,66.29,66.31,15100.0,45.335,45.4034,45.335,45.3486,15100.0
2007-11-27 11:20:00,66.32,66.35,66.27,66.29,25100.0,45.3555,45.376,45.3213,45.335,25100.0
2007-11-27 11:25:00,66.29,66.55,66.29,66.5,23800.0,45.335,45.5128,45.335,45.4786,23800.0
2007-11-27 11:30:00,66.44,66.5,66.32,66.32,15700.0,45.4375,45.4786,45.3555,45.3555,15700.0
2007-11-27 11:35:00,66.32,66.4,66.27,66.35,21200.0,45.3555,45.4102,45.3213,45.376,21200.0
2007-11-27 11:40:00,66.4,66.47,66.36,66.36,16100.0,45.4102,45.4581,45.3828,45.3828,16100.0
2007-11-27 11:45:00,66.35,66.38,66.25,66.25,23700.0,45.376,45.3965,45.3076,45.3076,23700.0
2007-11-27 11:50:00,66.25,66.26,66.14,66.18,21100.0,45.3076,45.3144,45.2324,45.2597,21100.0
2007-11-27 11:55:00,66.17,66.27,66.08,66.09,12300.0,45.2529,45.3213,45.1913,45.1982,12300.0
2007-11-27 12:00:00,66.09,66.19,66.08,66.13,16300.0,45.1982,45.2666,45.1913,45.2255,16300.0
2007-11-27 12:05:00,66.16,66.19,66.09,66.19,19100.0,45.2461,45.2666,45.1982,45.2666,19100.0
2007-11-27 12:10:00,66.19,66.2,66.1,66.14,28800.0,45.2666,45.2734,45.205,45.2324,28800.0
2007-11-27 12:15:00,66.14,66.23,66.13,66.16,13300.0,45.2324,45.2939,45.2255,45.2461,13300.0
2007-11-27 12:20:00,66.14,66.27,66.1,66.27,17100.0,45.2324,45.3213,45.205,45.3213,17100.0
2007-11-27 12:25:00,66.24,66.25,66.14,66.2,12900.0,45.3008,45.3076,45.2324,45.2734,12900.0
2007-11-27 12:30:00,66.3,66.47,66.3,66.38,9400.0,45.3418,45.4581,45.3418,45.3965,9400.0
2007-11-27 12:35:00,66.36,66.53,66.36,66.49,27700.0,45.3828,45.4991,45.3828,45.4717,27700.0
2007-11-27 12:40:00,66.48,66.6,66.42,66.48,16100.0,45.4649,45.547,45.4239,45.4649,16100.0
2007-11-27 12:45:00,66.48,66.59,66.43,66.49,13800.0,45.4649,45.5401,45.4307,45.4717,13800.0
2007-11-27 12:50:00,66.46,66.58,66.36,66.57,17000.0,45.4512,45.5333,45.3828,45.5265,17000.0
2007-11-27 12:55:00,66.56,66.56,66.39,66.39,10300.0,45.5196,45.5196,45.4034,45.4034,10300.0
2007-11-27 13:00:00,66.39,66.41,66.35,66.36,8800.0,45.4034,45.417,45.376,45.3828,8800.0
2007-11-27 13:05:00,66.35,66.38,66.25,66.33,12100.0,45.376,45.3965,45.3076,45.3623,12100.0
2007-11-27 13:10:00,66.33,66.43,66.31,66.33,9200.0,45.3623,45.4307,45.3486,45.3623,9200.0
2007-11-27 13:15:00,66.31,66.37,66.27,66.3,7100.0,45.3486,45.3897,45.3213,45.3418,7100.0
2007-11-27 13:20:00,66.3,66.45,66.2,66.45,7600.0,45.3418,45.4444,45.2734,45.4444,7600.0
2007-11-27 13:25:00,66.46,66.54,66.36,66.36,8300.0,45.4512,45.5059,45.3828,45.3828,8300.0
2007-11-27 13:30:00,66.39,66.4,66.28,66.37,7900.0,45.4034,45.4102,45.3281,45.3897,7900.0
2007-11-27 13:35:00,66.37,66.43,66.27,66.4,11800.0,45.3897,45.4307,45.3213,45.4102,11800.0
2007-11-27 13:40:00,66.41,66.41,66.23,66.26,8300.0,45.417,45.417,45.2939,45.3144,8300.0
2007-11-27 13:45:00,66.29,66.34,66.23,66.34,4900.0,45.335,45.3692,45.2939,45.3692,4900.0
2007-11-27 13:50:00,66.29,66.33,66.0,66.01,14200.0,45.335,45.3623,45.1366,45.1435,14200.0
2007-11-27 13:55:00,66.01,66.16,66.0,66.16,11300.0,45.1435,45.2461,45.1366,45.2461,11300.0
2007-11-27 14:00:00,66.11,66.14,65.99,66.01,23500.0,45.2119,45.2324,45.1298,45.1435,23500.0
2007-11-27 14:05:00,66.01,66.15,66.01,66.14,12200.0,45.1435,45.2392,45.1435,45.2324,12200.0
2007-11-27 14:10:00,66.14,66.35,66.08,66.3,11700.0,45.2324,45.376,45.1913,45.3418,11700.0
2007-11-27 14:15:00,66.3,66.4,66.26,66.39,9200.0,45.3418,45.4102,45.3144,45.4034,9200.0
2007-11-27 14:20:00,66.36,66.36,66.2,66.24,7400.0,45.3828,45.3828,45.2734,45.3008,7400.0
2007-11-27 14:25:00,66.19,66.29,66.1,66.15,9900.0,45.2666,45.335,45.205,45.2392,9900.0
2007-11-27 14:30:00,66.12,66.17,66.09,66.16,6400.0,45.2187,45.2529,45.1982,45.2461,6400.0
2007-11-27 14:35:00,66.12,66.12,65.89,65.96,30300.0,45.2187,45.2187,45.0614,45.1093,30300.0
2007-11-27 14:40:00,65.99,66.01,65.84,65.9,17400.0,45.1298,45.1435,45.0272,45.0682,17400.0
2007-11-27 14:45:00,65.85,65.94,65.77,65.79,15900.0,45.0341,45.0956,44.9793,44.993,15900.0
2007-11-27 14:50:00,65.81,65.89,65.73,65.78,13600.0,45.0067,45.0614,44.952,44.9862,13600.0
2007-11-27 14:55:00,65.76,66.02,65.72,66.0,21900.0,44.9725,45.1503,44.9451,45.1366,21900.0
2007-11-27 15:00:00,65.96,66.06,65.87,65.89,21700.0,45.1093,45.1777,45.0477,45.0614,21700.0
2007-11-27 15:05:00,65.89,65.94,65.79,65.83,30000.0,45.0614,45.0956,44.993,45.0204,30000.0
2007-11-27 15:10:00,65.87,66.18,65.87,66.1,23700.0,45.0477,45.2597,45.0477,45.205,23700.0
2007-11-27 15:15:00,66.1,66.16,66.03,66.13,16800.0,45.205,45.2461,45.1572,45.2255,16800.0
2007-11-27 15:20:00,66.12,66.13,66.01,66.05,16300.0,45.2187,45.2255,45.1435,45.1708,16300.0
2007-11-27 15:25:00,66.05,66.09,65.86,65.98,30900.0,45.1708,45.1982,45.0409,45.123,30900.0
2007-11-27 15:30:00,65.97,66.39,65.96,66.38,19700.0,45.1161,45.4034,45.1093,45.3965,19700.0
2007-11-27 15:35:00,66.36,66.5,66.28,66.47,32600.0,45.3828,45.4786,45.3281,45.4581,32600.0
2007-11-27 15:40:00,66.48,66.5,66.32,66.38,29700.0,45.4649,45.4786,45.3555,45.3965,29700.0
2007-11-27 15:45:00,66.37,66.38,66.23,66.37,30200.0,45.3897,45.3965,45.2939,45.3897,30200.0
2007-11-27 15:50:00,66.38,66.49,66.29,66.44,47000.0,45.3965,45.4717,45.335,45.4375,47000.0
2007-11-27 15:55:00,66.45,66.52,66.38,66.47,61300.0,45.4444,45.4923,45.3965,45.4581,61300.0
2007-11-28 09:30:00,66.53,67.06,66.23,66.93,32300.0,45.4991,45.8616,45.2939,45.7727,32300.0
2007-11-28 09:35:00,66.93,67.14,66.82,66.89,11400.0,45.7727,45.9163,45.6974,45.7453,11400.0
2007-11-28 09:40:00,66.89,66.98,66.82,66.96,34300.0,45.7453,45.8068,45.6974,45.7932,34300.0
2007-11-28 09:45:00,66.96,67.37,66.94,67.19,21600.0,45.7932,46.0736,45.7795,45.9505,21600.0
2007-11-28 09:50:00,67.2,67.3,67.13,67.19,21100.0,45.9573,46.0257,45.9094,45.9505,21100.0
2007-11-28 09:55:00,67.18,67.3,67.18,67.24,18100.0,45.9436,46.0257,45.9436,45.9847,18100.0
2007-11-28 10:00:00,67.22,67.22,67.01,67.16,18700.0,45.971,45.971,45.8274,45.9299,18700.0
2007-11-28 10:05:00,67.15,67.21,66.95,66.96,17400.0,45.9231,45.9641,45.7863,45.7932,17400.0
2007-11-28 10:10:00,66.99,67.01,66.89,66.95,17200.0,45.8137,45.8274,45.7453,45.7863,17200.0
2007-11-28 10:15:00,66.93,67.24,66.93,67.2,16000.0,45.7727,45.9847,45.7727,45.9573,16000.0
2007-11-28 10:20:00,67.22,67.45,67.17,67.24,14500.0,45.971,46.1283,45.9368,45.9847,14500.0
2007-11-28 10:25:00,67.24,67.45,67.21,67.43,14500.0,45.9847,46.1283,45.9641,46.1146,14500.0
2007-11-28 10:30:00,67.41,67.51,67.32,67.33,12900.0,46.1009,46.1693,46.0394,46.0462,12900.0
2007-11-28 10:35:00,67.33,67.44,67.31,67.32,15600.0,46.0462,46.1214,46.0325,46.0394,15600.0
2007-11-28 10:40:00,67.33,67.65,67.33,67.6,20500.0,46.0462,46.2651,46.0462,46.2309,20500.0
2007-11-28 10:45:00,67.58,67.63,67.47,67.5,16300.0,46.2172,46.2514,46.142,46.1625,16300.0
2007-11-28 10:50:00,67.49,67.59,67.43,67.56,13400.0,46.1556,46.224,46.1146,46.2035,13400.0
2007-11-28 10:55:00,67.58,67.6,67.5,67.57,5900.0,46.2172,46.2309,46.1625,46.2103,5900.0
2007-11-28 11:00:00,67.57,67.63,67.46,67.55,18300.0,46.2103,46.2514,46.1351,46.1967,18300.0
2007-11-28 11:05:00,67.54,67.69,67.43,67.43,19100.0,46.1898,46.2924,46.1146,46.1146,19100.0
2007-11-28 11:10:00,67.45,67.6,67.35,67.36,13700.0,46.1283,46.2309,46.0599,46.0667,13700.0
2007-11-28 11:15:00,67.33,67.58,67.24,67.32,27300.0,46.0462,46.2172,45.9847,46.0394,27300.0
2007-11-28 11:20:00,67.35,67.39,67.22,67.25,12000.0,46.0599,46.0872,45.971,45.9915,12000.0
2007-11-28 11:25:00,67.23,67.42,67.23,67.38,12300.0,45.9778,46.1078,45.9778,46.0804,12300.0
2007-11-28 11:30:00,67.37,67.51,67.34,67.46,11000.0,46.0736,46.1693,46.053,46.1351,11000.0
2007-11-28 11:35:00,67.45,67.73,67.45,67.6,10000.0,46.1283,46.3198,46.1283,46.2309,10000.0
2007-11-28 11:40:00,67.6,67.78,67.6,67.7,12400.0,46.2309,46.354,46.2309,46.2992,12400.0
2007-11-28 11:45:00,67.7,67.79,67.68,67.79,15300.0,46.2992,46.3608,46.2856,46.3608,15300.0
2007-11-28 11:50:00,67.79,67.81,67.72,67.81,11100.0,46.3608,46.3745,46.3129,46.3745,11100.0
2007-11-28 11:55:00,67.82,67.92,67.81,67.86,13800.0,46.3813,46.4497,46.3745,46.4087,13800.0
2007-11-28 12:00:00,67.88,67.95,67.75,67.89,12100.0,46.4223,46.4702,46.3334,46.4292,12100.0
2007-11-28 12:05:00,67.91,67.91,67.77,67.8,15700.0,46.4429,46.4429,46.3471,46.3676,15700.0
2007-11-28 12:10:00,67.8,67.81,67.72,67.77,11400.0,46.3676,46.3745,46.3129,46.3471,11400.0
2007-11-28 12:15:00,67.76,67.89,67.72,67.89,8900.0,46.3403,46.4292,46.3129,46.4292,8900.0
2007-11-28 12:20:00,67.88,67.91,67.79,67.89,11100.0,46.4223,46.4429,46.3608,46.4292,11100.0
2007-11-28 12:25:00,67.9,67.93,67.88,67.9,13100.0,46.436,46.4565,46.4223,46.436,13100.0
2007-11-28 12:30:00,67.9,67.98,67.83,67.89,10900.0,46.436,46.4907,46.3882,46.4292,10900.0
2007-11-28 12:35:00,67.87,67.98,67.87,67.94,5800.0,46.4155,46.4907,46.4155,46.4634,5800.0
2007-11-28 12:40:00,67.93,68.07,67.86,68.04,17100.0,46.4565,46.5523,46.4087,46.5318,17100.0
2007-11-28 12:45:00,68.04,68.08,67.87,68.03,22800.0,46.5318,46.5591,46.4155,46.5249,22800.0
2007-11-28 12:50:00,68.01,68.02,67.8,67.86,13700.0,46.5113,46.5181,46.3676,46.4087,13700.0
2007-11-28 12:55:00,67.87,67.91,67.74,67.8,11900.0,46.4155,46.4429,46.3266,46.3676,11900.0
2007-11-28 13:00:00,67.8,67.85,67.74,67.85,9000.0,46.3676,46.4018,46.3266,46.4018,9000.0
2007-11-28 13:05:00,67.86,67.89,67.75,67.85,9800.0,46.4087,46.4292,46.3334,46.4018,9800.0
2007-11-28 13:10:00,67.86,67.92,67.82,67.85,7800.0,46.4087,46.4497,46.3813,46.4018,7800.0
2007-11-28 13:15:00,67.83,68.07,67.8,68.07,12700.0,46.3882,46.5523,46.3676,46.5523,12700.0
2007-11-28 13:20:00,68.09,68.22,68.07,68.11,8800.0,46.566,46.6549,46.5523,46.5796,8800.0
2007-11-28 13:25:00,68.13,68.15,67.95,68.06,13600.0,46.5933,46.607,46.4702,46.5454,13600.0
2007-11-28 13:30:00,68.06,68.15,67.96,68.06,13300.0,46.5454,46.607,46.4771,46.5454,13300.0
2007-11-28 13:35:00,68.07,68.17,68.03,68.06,9000.0,46.5523,46.6207,46.5249,46.5454,9000.0
2007-11-28 13:40:00,68.07,68.09,67.92,67.92,10000.0,46.5523,46.566,46.4497,46.4497,10000.0
2007-11-28 13:45:00,67.96,68.0,67.76,67.86,20400.0,46.4771,46.5044,46.3403,46.4087,20400.0
2007-11-28 13:50:00,67.84,67.88,67.66,67.72,29700.0,46.395,46.4223,46.2719,46.3129,29700.0
2007-11-28 13:55:00,67.72,67.93,67.68,67.85,28700.0,46.3129,46.4565,46.2856,46.4018,28700.0
2007-11-28 14:00:00,67.85,68.03,67.81,68.01,16600.0,46.4018,46.5249,46.3745,46.5113,16600.0
2007-11-28 14:05:00,68.01,68.05,67.91,68.05,11700.0,46.5113,46.5386,46.4429,46.5386,11700.0
2007-11-28 14:10:00,68.07,68.12,67.97,68.02,8200.0,46.5523,46.5865,46.4839,46.5181,8200.0
2007-11-28 14:15:00,68.02,68.11,67.9,67.94,11100.0,46.5181,46.5796,46.436,46.4634,11100.0
2007-11-28 14:20:00,67.95,67.97,67.89,67.97,9800.0,46.4702,46.4839,46.4292,46.4839,9800.0
2007-11-28 14:25:00,67.99,68.03,67.89,67.93,21600.0,46.4976,46.5249,46.4292,46.4565,21600.0
2007-11-28 14:30:00,67.93,68.05,67.93,68.01,8800.0,46.4565,46.5386,46.4565,46.5113,8800.0
2007-11-28 14:35:00,68.03,68.16,68.0,68.08,9500.0,46.5249,46.6138,46.5044,46.5591,9500.0
2007-11-28 14:40:00,68.09,68.09,67.73,67.78,18000.0,46.566,46.566,46.3198,46.354,18000.0
2007-11-28 14:45:00,67.77,67.8,67.63,67.75,24000.0,46.3471,46.3676,46.2514,46.3334,24000.0
2007-11-28 14:50:00,67.78,67.82,67.67,67.72,18000.0,46.354,46.3813,46.2787,46.3129,18000.0
2007-11-28 14:55:00,67.73,67.8,67.64,67.77,26600.0,46.3198,46.3676,46.2582,46.3471,26600.0
2007-11-28 15:00:00,67.76,67.78,67.57,67.63,23400.0,46.3403,46.354,46.2103,46.2514,23400.0
2007-11-28 15:05:00,67.66,67.68,67.49,67.68,30000.0,46.2719,46.2856,46.1556,46.2856,30000.0
2007-11-28 15:10:00,67.68,67.84,67.63,67.72,27300.0,46.2856,46.395,46.2514,46.3129,27300.0
2007-11-28 15:15:00,67.72,67.79,67.66,67.67,20100.0,46.3129,46.3608,46.2719,46.2787,20100.0
2007-11-28 15:20:00,67.69,67.75,67.69,67.71,28600.0,46.2924,46.3334,46.2924,46.3061,28600.0
2007-11-28 15:25:00,67.69,67.78,67.62,67.78,26700.0,46.2924,46.354,46.2445,46.354,26700.0
2007-11-28 15:30:00,67.77,67.79,67.57,67.64,33300.0,46.3471,46.3608,46.2103,46.2582,33300.0
2007-11-28 15:35:00,67.62,67.7,67.49,67.69,59700.0,46.2445,46.2992,46.1556,46.2924,59700.0
2007-11-28 15:40:00,67.7,67.7,67.48,67.49,29300.0,46.2992,46.2992,46.1488,46.1556,29300.0
2007-11-28 15:45:00,67.45,67.55,67.36,67.39,45100.0,46.1283,46.1967,46.0667,46.0872,45100.0
2007-11-28 15:50:00,67.38,67.61,67.37,67.61,37900.0,46.0804,46.2377,46.0736,46.2377,37900.0
2007-11-28 15:55:00,67.58,67.64,67.46,67.56,48400.0,46.2172,46.2582,46.1351,46.2035,48400.0
2007-11-29 09:30:00,67.59,67.59,66.89,66.92,26900.0,46.224,46.224,45.7453,45.7658,26900.0
2007-11-29 09:35:00,67.05,67.47,67.05,67.4,13900.0,45.8547,46.142,45.8547,46.0941,13900.0
2007-11-29 09:40:00,67.4,67.5,67.35,67.43,16400.0,46.0941,46.1625,46.0599,46.1146,16400.0
2007-11-29 09:45:00,67.42,67.42,67.06,67.2,19800.0,46.1078,46.1078,45.8616,45.9573,19800.0
2007-11-29 09:50:00,67.17,67.26,66.91,67.06,23000.0,45.9368,45.9983,45.759,45.8616,23000.0
2007-11-29 09:55:00,67.02,67.2,66.87,67.2,18300.0,45.8342,45.9573,45.7316,45.9573,18300.0
2007-11-29 10:00:00,67.2,67.32,67.07,67.07,21300.0,45.9573,46.0394,45.8684,45.8684,21300.0
2007-11-29 10:05:00,67.06,67.06,66.87,66.95,15000.0,45.8616,45.8616,45.7316,45.7863,15000.0
2007-11-29 10:10:00,66.95,66.99,66.85,66.99,15100.0,45.7863,45.8137,45.7179,45.8137,15100.0
2007-11-29 10:15:00,66.98,67.28,66.98,67.27,14100.0,45.8068,46.012,45.8068,46.0052,14100.0
2007-11-29 10:20:00,67.27,67.37,67.16,67.37,14800.0,46.0052,46.0736,45.9299,46.0736,14800.0
2007-11-29 10:25:00,67.38,67.41,67.24,67.3,14100.0,46.0804,46.1009,45.9847,46.0257,14100.0
2007-11-29 10:30:00,67.31,67.44,67.27,67.31,11200.0,46.0325,46.1214,46.0052,46.0325,11200.0
2007-11-29 10:35:00,67.29,67.44,67.24,67.26,13000.0,46.0189,46.1214,45.9847,45.9983,13000.0
2007-11-29 10:40:00,67.26,67.33,67.18,67.21,9300.0,45.9983,46.0462,45.9436,45.9641,9300.0
2007-11-29 10:45:00,67.17,67.31,67.17,67.23,10000.0,45.9368,46.0325,45.9368,45.9778,10000.0
2007-11-29 10:50:00,67.25,67.3,67.22,67.3,6200.0,45.9915,46.0257,45.971,46.0257,6200.0
2007-11-29 10:55:00,67.28,67.47,67.28,67.4,10700.0,46.012,46.142,46.012,46.0941,10700.0
2007-11-29 11:00:00,67.41,67.42,67.35,67.37,7300.0,46.1009,46.1078,46.0599,46.0736,7300.0
2007-11-29 11:05:00,67.39,67.56,67.37,67.5,12300.0,46.0872,46.2035,46.0736,46.1625,12300.0
2007-11-29 11:10:00,67.46,67.63,67.4,67.57,9900.0,46.1351,46.2514,46.0941,46.2103,9900.0
2007-11-29 11:15:00,67.58,67.58,67.37,67.37,14400.0,46.2172,46.2172,46.0736,46.0736,14400.0
2007-11-29 11:20:00,67.36,67.41,67.24,67.34,13000.0,46.0667,46.1009,45.9847,46.053,13000.0
2007-11-29 11:25:00,67.34,67.57,67.29,67.49,12900.0,46.053,46.2103,46.0189,46.1556,12900.0
2007-11-29 11:30:00,67.52,67.69,67.5,67.65,12700.0,46.1761,46.2924,46.1625,46.2651,12700.0
2007-11-29 11:35:00,67.65,67.76,67.63,67.7,7200.0,46.2651,46.3403,46.2514,46.2992,7200.0
2007-11-29 11:40:00,67.72,67.85,67.72,67.77,18300.0,46.3129,46.4018,46.3129,46.3471,18300.0
2007-11-29 11:45:00,67.78,67.97,67.78,67.87,13000.0,46.354,46.4839,46.354,46.4155,13000.0
2007-11-29 11:50:00,67.87,67.87,67.76,67.77,5000.0,46.4155,46.4155,46.3403,46.3471,5000.0
2007-11-29 11:55:00,67.76,67.77,67.67,67.73,10200.0,46.3403,46.3471,46.2787,46.3198,10200.0
2007-11-29 12:00:00,67.72,67.81,67.72,67.77,3100.0,46.3129,46.3745,46.3129,46.3471,3100.0
2007-11-29 12:05:00,67.78,67.8,67.72,67.78,3400.0,46.354,46.3676,46.3129,46.354,3400.0
2007-11-29 12:10:00,67.78,67.78,67.57,67.6,7500.0,46.354,46.354,46.2103,46.2309,7500.0
2007-11-29 12:15:00,67.6,67.62,67.59,67.61,5600.0,46.2309,46.2445,46.224,46.2377,5600.0
2007-11-29 12:20:00,67.61,67.74,67.6,67.72,7900.0,46.2377,46.3266,46.2309,46.3129,7900.0
2007-11-29 12:25:00,67.67,67.8,67.66,67.74,10400.0,46.2787,46.3676,46.2719,46.3266,10400.0
2007-11-29 12:30:00,67.75,67.75,67.68,67.71,9600.0,46.3334,46.3334,46.2856,46.3061,9600.0
2007-11-29 12:35:00,67.72,67.81,67.72,67.8,5300.0,46.3129,46.3745,46.3129,46.3676,5300.0
2007-11-29 12:40:00,67.78,67.81,67.76,67.76,4800.0,46.354,46.3745,46.3403,46.3403,4800.0
2007-11-29 12:45:00,67.75,67.77,67.53,67.56,7700.0,46.3334,46.3471,46.183,46.2035,7700.0
2007-11-29 12:50:00,67.57,67.64,67.56,67.59,6400.0,46.2103,46.2582,46.2035,46.224,6400.0
2007-11-29 12:55:00,67.64,67.64,67.48,67.51,4900.0,46.2582,46.2582,46.1488,46.1693,4900.0
2007-11-29 13:00:00,67.53,67.68,67.48,67.51,7800.0,46.183,46.2856,46.1488,46.1693,7800.0
2007-11-29 13:05:00,67.51,67.6,67.46,67.59,8700.0,46.1693,46.2309,46.1351,46.224,8700.0
2007-11-29 13:10:00,67.57,67.57,67.42,67.44,8700.0,46.2103,46.2103,46.1078,46.1214,8700.0
2007-11-29 13:15:00,67.46,67.49,67.29,67.36,3100.0,46.1351,46.1556,46.0189,46.0667,3100.0
2007-11-29 13:20:00,67.39,67.39,67.27,67.35,3400.0,46.0872,46.0872,46.0052,46.0599,3400.0
2007-11-29 13:25:00,67.34,67.34,67.26,67.29,2900.0,46.053,46.053,45.9983,46.0189,2900.0
2007-11-29 13:30:00,67.31,67.6,67.31,67.48,6400.0,46.0325,46.2309,46.0325,46.1488,6400.0
2007-11-29 13:35:00,67.48,67.6,67.47,67.47,6100.0,46.1488,46.2309,46.142,46.142,6100.0
2007-11-29 13:40:00,67.45,67.45,67.17,67.17,8900.0,46.1283,46.1283,45.9368,45.9368,8900.0
2007-11-29 13:45:00,67.18,67.38,67.13,67.33,9000.0,45.9436,46.0804,45.9094,46.0462,9000.0
2007-11-29 13:50:00,67.38,67.54,67.37,67.48,20300.0,46.0804,46.1898,46.0736,46.1488,20300.0
2007-11-29 13:55:00,67.48,67.5,67.4,67.44,20800.0,46.1488,46.1625,46.0941,46.1214,20800.0
2007-11-29 14:00:00,67.44,67.57,67.29,67.37,10600.0,46.1214,46.2103,46.0189,46.0736,10600.0
2007-11-29 14:05:00,67.36,67.44,67.26,67.44,12000.0,46.0667,46.1214,45.9983,46.1214,12000.0
2007-11-29 14:10:00,67.42,67.58,67.38,67.57,9700.0,46.1078,46.2172,46.0804,46.2103,9700.0
2007-11-29 14:15:00,67.57,67.64,67.45,67.45,13200.0,46.2103,46.2582,46.1283,46.1283,13200.0
2007-11-29 14:20:00,67.43,67.46,67.36,67.46,10400.0,46.1146,46.1351,46.0667,46.1351,10400.0
2007-11-29 14:25:00,67.45,67.56,67.41,67.47,20100.0,46.1283,46.2035,46.1009,46.142,20100.0
2007-11-29 14:30:00,67.48,67.56,67.37,67.38,17100.0,46.1488,46.2035,46.0736,46.0804,17100.0
2007-11-29 14:35:00,67.36,67.47,67.32,67.39,11700.0,46.0667,46.142,46.0394,46.0872,11700.0
2007-11-29 14:40:00,67.4,67.56,67.4,67.56,14800.0,46.0941,46.2035,46.0941,46.2035,14800.0
2007-11-29 14:45:00,67.57,67.61,67.48,67.51,6100.0,46.2103,46.2377,46.1488,46.1693,6100.0
2007-11-29 14:50:00,67.54,67.55,67.36,67.36,13100.0,46.1898,46.1967,46.0667,46.0667,13100.0
2007-11-29 14:55:00,67.37,67.43,67.29,67.36,13100.0,46.0736,46.1146,46.0189,46.0667,13100.0
2007-11-29 15:00:00,67.35,67.52,67.3,67.44,19700.0,46.0599,46.1761,46.0257,46.1214,19700.0
2007-11-29 15:05:00,67.47,67.52,67.42,67.49,15500.0,46.142,46.1761,46.1078,46.1556,15500.0
2007-11-29 15:10:00,67.47,67.47,67.24,67.24,7200.0,46.142,46.142,45.9847,45.9847,7200.0
2007-11-29 15:15:00,67.25,67.37,67.18,67.3,10800.0,45.9915,46.0736,45.9436,46.0257,10800.0
2007-11-29 15:20:00,67.29,67.33,67.21,67.3,6900.0,46.0189,46.0462,45.9641,46.0257,6900.0
2007-11-29 15:25:00,67.3,67.53,67.3,67.5,7200.0,46.0257,46.183,46.0257,46.1625,7200.0
2007-11-29 15:30:00,67.49,67.52,67.24,67.3,12000.0,46.1556,46.1761,45.9847,46.0257,12000.0
2007-11-29 15:35:00,67.3,67.36,67.21,67.3,9300.0,46.0257,46.0667,45.9641,46.0257,9300.0
2007-11-29 15:40:00,67.29,67.33,67.21,67.32,18900.0,46.0189,46.0462,45.9641,46.0394,18900.0
2007-11-29 15:45:00,67.32,67.36,67.23,67.25,29100.0,46.0394,46.0667,45.9778,45.9915,29100.0
2007-11-29 15:50:00,67.25,67.25,67.13,67.17,23500.0,45.9915,45.9915,45.9094,45.9368,23500.0
2007-11-29 15:55:00,67.17,67.24,67.07,67.21,37300.0,45.9368,45.9847,45.8684,45.9641,37300.0
2007-11-30 09:30:00,68.17,68.5,68.17,68.32,35500.0,46.6207,46.8464,46.6207,46.7233,35500.0
2007-11-30 09:35:00,68.32,68.94,68.32,68.77,40400.0,46.7233,47.1473,46.7233,47.031,40400.0
2007-11-30 09:40:00,68.77,69.09,68.77,69.02,41900.0,47.031,47.2499,47.031,47.202,41900.0
2007-11-30 09:45:00,69.01,69.04,68.74,68.8,35700.0,47.1951,47.2157,47.0105,47.0515,35700.0
2007-11-30 09:50:00,68.8,68.8,68.25,68.3,18300.0,47.0515,47.0515,46.6754,46.7096,18300.0
2007-11-30 09:55:00,68.25,68.34,68.22,68.24,22700.0,46.6754,46.7369,46.6549,46.6685,22700.0
2007-11-30 10:00:00,68.24,68.34,68.03,68.24,17700.0,46.6685,46.7369,46.5249,46.6685,17700.0
2007-11-30 10:05:00,68.27,68.43,68.22,68.4,21900.0,46.6891,46.7985,46.6549,46.778,21900.0
2007-11-30 10:10:00,68.4,68.44,68.25,68.37,13000.0,46.778,46.8053,46.6754,46.7575,13000.0
2007-11-30 10:15:00,68.38,68.61,68.38,68.61,12200.0,46.7643,46.9216,46.7643,46.9216,12200.0
2007-11-30 10:20:00,68.59,68.7,68.56,68.61,13300.0,46.9079,46.9831,46.8874,46.9216,13300.0
2007-11-30 10:25:00,68.6,68.64,68.47,68.6,12100.0,46.9147,46.9421,46.8258,46.9147,12100.0
2007-11-30 10:30:00,68.56,68.71,68.55,68.65,14000.0,46.8874,46.99,46.8806,46.9489,14000.0
2007-11-30 10:35:00,68.64,68.78,68.58,68.73,16200.0,46.9421,47.0378,46.9011,47.0037,16200.0
2007-11-30 10:40:00,68.72,68.75,68.57,68.59,11900.0,46.9968,47.0173,46.8942,46.9079,11900.0
2007-11-30 10:45:00,68.62,68.66,68.59,68.66,8700.0,46.9284,46.9558,46.9079,46.9558,8700.0
2007-11-30 10:50:00,68.64,68.73,68.56,68.65,15300.0,46.9421,47.0037,46.8874,46.9489,15300.0
2007-11-30 10:55:00,68.69,69.0,68.66,68.82,33500.0,46.9763,47.1883,46.9558,47.0652,33500.0
2007-11-30 11:00:00,68.84,68.86,68.59,68.59,21800.0,47.0789,47.0926,46.9079,46.9079,21800.0
2007-11-30 11:05:00,68.53,68.65,68.53,68.59,12000.0,46.8669,46.9489,46.8669,46.9079,12000.0
2007-11-30 11:10:00,68.58,68.67,68.52,68.52,7900.0,46.9011,46.9626,46.86,46.86,7900.0
2007-11-30 11:15:00,68.55,68.55,68.39,68.39,8700.0,46.8806,46.8806,46.7711,46.7711,8700.0
2007-11-30 11:20:00,68.36,68.43,68.25,68.29,17800.0,46.7506,46.7985,46.6754,46.7027,17800.0
2007-11-30 11:25:00,68.3,68.47,68.3,68.47,1600.0,46.7096,46.8258,46.7096,46.8258,1600.0
2007-11-30 11:30:00,68.47,68.61,68.36,68.61,19100.0,46.8258,46.9216,46.7506,46.9216,19100.0
2007-11-30 11:35:00,68.62,68.62,68.45,68.47,15500.0,46.9284,46.9284,46.8122,46.8258,15500.0
2007-11-30 11:40:00,68.51,68.58,68.49,68.49,4500.0,46.8532,46.9011,46.8395,46.8395,4500.0
2007-11-30 11:45:00,68.51,68.62,68.51,68.61,6900.0,46.8532,46.9284,46.8532,46.9216,6900.0
2007-11-30 11:50:00,68.6,68.6,68.46,68.49,8700.0,46.9147,46.9147,46.819,46.8395,8700.0
2007-11-30 11:55:00,68.48,68.52,68.4,68.48,22400.0,46.8327,46.86,46.778,46.8327,22400.0
2007-11-30 12:00:00,68.48,68.52,68.48,68.52,3700.0,46.8327,46.86,46.8327,46.86,3700.0
2007-11-30 12:05:00,68.52,68.52,68.36,68.37,8100.0,46.86,46.86,46.7506,46.7575,8100.0
2007-11-30 12:10:00,68.4,68.55,68.4,68.55,4700.0,46.778,46.8806,46.778,46.8806,4700.0
2007-11-30 12:15:00,68.52,68.53,68.36,68.4,5200.0,46.86,46.8669,46.7506,46.778,5200.0
2007-11-30 12:20:00,68.4,68.48,68.34,68.34,5300.0,46.778,46.8327,46.7369,46.7369,5300.0
2007-11-30 12:25:00,68.32,68.36,68.28,68.34,3700.0,46.7233,46.7506,46.6959,46.7369,3700.0
2007-11-30 12:30:00,68.33,68.35,68.17,68.21,8600.0,46.7301,46.7438,46.6207,46.648,8600.0
2007-11-30 12:35:00,68.27,68.27,68.21,68.21,3600.0,46.6891,46.6891,46.648,46.648,3600.0
2007-11-30 12:40:00,68.23,68.25,68.0,68.02,16600.0,46.6617,46.6754,46.5044,46.5181,16600.0
2007-11-30 12:45:00,68.02,68.23,68.0,68.16,9800.0,46.5181,46.6617,46.5044,46.6138,9800.0
2007-11-30 12:50:00,68.17,68.27,68.16,68.21,4400.0,46.6207,46.6891,46.6138,46.648,4400.0
2007-11-30 12:55:00,68.21,68.37,68.21,68.29,12600.0,46.648,46.7575,46.648,46.7027,12600.0
2007-11-30 13:00:00,68.29,68.29,68.09,68.19,19700.0,46.7027,46.7027,46.566,46.6344,19700.0
2007-11-30 13:05:00,68.2,68.28,68.17,68.21,8800.0,46.6412,46.6959,46.6207,46.648,8800.0
2007-11-30 13:10:00,68.2,68.2,68.07,68.11,9700.0,46.6412,46.6412,46.5523,46.5796,9700.0
2007-11-30 13:15:00,68.1,68.25,68.1,68.2,6800.0,46.5728,46.6754,46.5728,46.6412,6800.0
2007-11-30 13:20:00,68.23,68.31,68.21,68.3,12500.0,46.6617,46.7164,46.648,46.7096,12500.0
2007-11-30 13:25:00,68.3,68.43,68.25,68.43,11400.0,46.7096,46.7985,46.6754,46.7985,11400.0
2007-11-30 13:30:00,68.42,68.43,68.38,68.42,5600.0,46.7916,46.7985,46.7643,46.7916,5600.0
2007-11-30 13:35:00,68.41,68.59,68.41,68.43,15700.0,46.7848,46.9079,46.7848,46.7985,15700.0
2007-11-30 13:40:00,68.44,68.5,68.42,68.43,4400.0,46.8053,46.8464,46.7916,46.7985,4400.0
2007-11-30 13:45:00,68.44,68.47,68.35,68.47,8300.0,46.8053,46.8258,46.7438,46.8258,8300.0
2007-11-30 13:50:00,68.52,68.54,68.37,68.54,5900.0,46.86,46.8737,46.7575,46.8737,5900.0
2007-11-30 13:55:00,68.52,68.56,68.43,68.45,9700.0,46.86,46.8874,46.7985,46.8122,9700.0
2007-11-30 14:00:00,68.4,68.45,68.16,68.16,4300.0,46.778,46.8122,46.6138,46.6138,4300.0
2007-11-30 14:05:00,68.15,68.32,68.15,68.28,8400.0,46.607,46.7233,46.607,46.6959,8400.0
2007-11-30 14:10:00,68.28,68.31,68.2,68.28,7400.0,46.6959,46.7164,46.6412,46.6959,7400.0
2007-11-30 14:15:00,68.27,68.45,68.24,68.45,9400.0,46.6891,46.8122,46.6685,46.8122,9400.0
2007-11-30 14:20:00,68.44,68.49,68.38,68.4,8100.0,46.8053,46.8395,46.7643,46.778,8100.0
2007-11-30 14:25:00,68.38,68.4,68.28,68.32,6100.0,46.7643,46.778,46.6959,46.7233,6100.0
2007-11-30 14:30:00,68.33,68.38,68.22,68.38,7700.0,46.7301,46.7643,46.6549,46.7643,7700.0
2007-11-30 14:35:00,68.38,68.49,68.36,68.44,10800.0,46.7643,46.8395,46.7506,46.8053,10800.0
2007-11-30 14:40:00,68.45,68.45,68.26,68.34,10500.0,46.8122,46.8122,46.6822,46.7369,10500.0
2007-11-30 14:45:00,68.33,68.41,68.13,68.18,8400.0,46.7301,46.7848,46.5933,46.6275,8400.0
2007-11-30 14:50:00,68.13,68.16,67.98,68.0,11800.0,46.5933,46.6138,46.4907,46.5044,11800.0
2007-11-30 14:55:00,68.01,68.17,68.01,68.08,7800.0,46.5113,46.6207,46.5113,46.5591,7800.0
2007-11-30 15:00:00,68.07,68.08,67.97,67.98,33200.0,46.5523,46.5591,46.4839,46.4907,33200.0
2007-11-30 15:05:00,68.03,68.06,67.97,68.04,25200.0,46.5249,46.5454,46.4839,46.5318,25200.0
2007-11-30 15:10:00,68.06,68.06,67.82,67.9,12600.0,46.5454,46.5454,46.3813,46.436,12600.0
2007-11-30 15:15:00,67.92,67.92,67.75,67.9,17000.0,46.4497,46.4497,46.3334,46.436,17000.0
2007-11-30 15:20:00,67.89,68.02,67.83,67.96,47500.0,46.4292,46.5181,46.3882,46.4771,47500.0
2007-11-30 15:25:00,67.94,68.09,67.91,67.98,21600.0,46.4634,46.566,46.4429,46.4907,21600.0
2007-11-30 15:30:00,68.01,68.06,67.81,67.82,29800.0,46.5113,46.5454,46.3745,46.3813,29800.0
2007-11-30 15:35:00,67.84,68.0,67.84,67.87,16000.0,46.395,46.5044,46.395,46.4155,16000.0
2007-11-30 15:40:00,67.88,68.04,67.86,67.9,23400.0,46.4223,46.5318,46.4087,46.436,23400.0
2007-11-30 15:45:00,67.9,67.91,67.7,67.82,35500.0,46.436,46.4429,46.2992,46.3813,35500.0
2007-11-30 15:50:00,67.86,67.86,67.69,67.76,31100.0,46.4087,46.4087,46.2924,46.3403,31100.0
2007-11-30 15:55:00,67.77,67.94,67.75,67.94,38700.0,46.3471,46.4634,46.3334,46.4634,38700.0
2007-12-03 09:30:00,67.55,67.86,67.5,67.63,23400.0,46.1967,46.4087,46.1625,46.2514,23400.0
2007-12-03 09:35:00,67.63,67.66,67.33,67.34,27000.0,46.2514,46.2719,46.0462,46.053,27000.0
2007-12-03 09:40:00,67.38,67.39,66.97,67.11,30600.0,46.0804,46.0872,45.8,45.8958,30600.0
2007-12-03 09:45:00,67.11,67.12,66.87,67.08,21900.0,45.8958,45.9026,45.7316,45.8752,21900.0
2007-12-03 09:50:00,67.08,67.33,67.08,67.16,13000.0,45.8752,46.0462,45.8752,45.9299,13000.0
2007-12-03 09:55:00,67.16,67.24,67.08,67.17,12900.0,45.9299,45.9847,45.8752,45.9368,12900.0
2007-12-03 10:00:00,67.16,67.33,67.0,67.03,25300.0,45.9299,46.0462,45.8205,45.841,25300.0
2007-12-03 10:05:00,67.04,67.09,66.92,66.92,17600.0,45.8479,45.8821,45.7658,45.7658,17600.0
2007-12-03 10:10:00,66.91,67.06,66.86,67.04,10600.0,45.759,45.8616,45.7248,45.8479,10600.0
2007-12-03 10:15:00,67.01,67.11,66.98,67.09,14500.0,45.8274,45.8958,45.8068,45.8821,14500.0
2007-12-03 10:20:00,67.1,67.3,67.08,67.3,12700.0,45.8889,46.0257,45.8752,46.0257,12700.0
2007-12-03 10:25:00,67.29,67.29,67.08,67.08,23900.0,46.0189,46.0189,45.8752,45.8752,23900.0
2007-12-03 10:30:00,67.13,67.21,66.96,66.97,45300.0,45.9094,45.9641,45.7932,45.8,45300.0
2007-12-03 10:35:00,66.97,66.98,66.75,66.79,23900.0,45.8,45.8068,45.6496,45.6769,23900.0
2007-12-03 10:40:00,66.8,66.84,66.6,66.65,32100.0,45.6837,45.7111,45.547,45.5812,32100.0
2007-12-03 10:45:00,66.65,66.69,66.51,66.58,31600.0,45.5812,45.6085,45.4854,45.5333,31600.0
2007-12-03 10:50:00,66.56,66.74,66.56,66.62,11700.0,45.5196,45.6427,45.5196,45.5606,11700.0
2007-12-03 10:55:00,66.58,66.84,66.58,66.75,15500.0,45.5333,45.7111,45.5333,45.6496,15500.0
2007-12-03 11:00:00,66.75,66.75,66.66,66.68,9900.0,45.6496,45.6496,45.588,45.6017,9900.0
2007-12-03 11:05:00,66.68,66.8,66.64,66.77,11900.0,45.6017,45.6837,45.5743,45.6632,11900.0
2007-12-03 11:10:00,66.77,66.78,66.68,66.74,10100.0,45.6632,45.6701,45.6017,45.6427,10100.0
2007-12-03 11:15:00,66.72,66.82,66.7,66.81,9900.0,45.629,45.6974,45.6154,45.6906,9900.0
2007-12-03 11:20:00,66.81,66.99,66.74,66.95,16500.0,45.6906,45.8137,45.6427,45.7863,16500.0
2007-12-03 11:25:00,66.93,66.97,66.9,66.96,13200.0,45.7727,45.8,45.7521,45.7932,13200.0
2007-12-03 11:30:00,66.96,66.99,66.86,66.89,7200.0,45.7932,45.8137,45.7248,45.7453,7200.0
2007-12-03 11:35:00,66.9,67.06,66.88,67.02,12300.0,45.7521,45.8616,45.7385,45.8342,12300.0
2007-12-03 11:40:00,67.01,67.01,66.85,66.86,12800.0,45.8274,45.8274,45.7179,45.7248,12800.0
2007-12-03 11:45:00,66.86,67.0,66.84,66.98,13300.0,45.7248,45.8205,45.7111,45.8068,13300.0
2007-12-03 11:50:00,66.98,67.02,66.89,66.94,16100.0,45.8068,45.8342,45.7453,45.7795,16100.0
2007-12-03 11:55:00,66.93,66.99,66.89,66.98,8100.0,45.7727,45.8137,45.7453,45.8068,8100.0
2007-12-03 12:00:00,66.97,66.99,66.85,66.86,11700.0,45.8,45.8137,45.7179,45.7248,11700.0
2007-12-03 12:05:00,66.85,66.96,66.8,66.93,15800.0,45.7179,45.7932,45.6837,45.7727,15800.0
2007-12-03 12:10:00,66.93,67.05,66.93,67.02,8800.0,45.7727,45.8547,45.7727,45.8342,8800.0
2007-12-03 12:15:00,67.01,67.06,66.88,66.9,18000.0,45.8274,45.8616,45.7385,45.7521,18000.0
2007-12-03 12:20:00,66.9,66.96,66.9,66.96,6200.0,45.7521,45.7932,45.7521,45.7932,6200.0
2007-12-03 12:25:00,66.97,67.03,66.94,67.01,14800.0,45.8,45.841,45.7795,45.8274,14800.0
2007-12-03 12:30:00,67.01,67.03,66.99,67.01,7100.0,45.8274,45.841,45.8137,45.8274,7100.0
2007-12-03 12:35:00,67.01,67.09,66.95,66.95,8100.0,45.8274,45.8821,45.7863,45.7863,8100.0
2007-12-03 12:40:00,66.97,67.03,66.96,66.98,7900.0,45.8,45.841,45.7932,45.8068,7900.0
2007-12-03 12:45:00,66.98,67.04,66.96,67.04,5200.0,45.8068,45.8479,45.7932,45.8479,5200.0
2007-12-03 12:50:00,67.04,67.08,66.96,66.98,16300.0,45.8479,45.8752,45.7932,45.8068,16300.0
2007-12-03 12:55:00,66.98,66.98,66.91,66.92,3400.0,45.8068,45.8068,45.759,45.7658,3400.0
2007-12-03 13:00:00,66.92,66.97,66.88,66.9,16800.0,45.7658,45.8,45.7385,45.7521,16800.0
2007-12-03 13:05:00,66.89,67.0,66.86,66.97,16100.0,45.7453,45.8205,45.7248,45.8,16100.0
2007-12-03 13:10:00,66.98,66.98,66.9,66.92,13900.0,45.8068,45.8068,45.7521,45.7658,13900.0
2007-12-03 13:15:00,66.9,66.97,66.87,66.96,12400.0,45.7521,45.8,45.7316,45.7932,12400.0
2007-12-03 13:20:00,66.96,67.0,66.89,66.89,9000.0,45.7932,45.8205,45.7453,45.7453,9000.0
2007-12-03 13:25:00,66.9,66.96,66.84,66.89,8900.0,45.7521,45.7932,45.7111,45.7453,8900.0
2007-12-03 13:30:00,66.88,66.9,66.76,66.89,16900.0,45.7385,45.7521,45.6564,45.7453,16900.0
2007-12-03 13:35:00,66.9,66.92,66.84,66.92,12200.0,45.7521,45.7658,45.7111,45.7658,12200.0
2007-12-03 13:40:00,66.92,66.92,66.81,66.85,9200.0,45.7658,45.7658,45.6906,45.7179,9200.0
2007-12-03 13:45:00,66.85,66.9,66.82,66.89,6300.0,45.7179,45.7521,45.6974,45.7453,6300.0
2007-12-03 13:50:00,66.87,66.9,66.78,66.85,10500.0,45.7316,45.7521,45.6701,45.7179,10500.0
2007-12-03 13:55:00,66.84,66.89,66.81,66.88,9400.0,45.7111,45.7453,45.6906,45.7385,9400.0
2007-12-03 14:00:00,66.89,66.98,66.88,66.9,16300.0,45.7453,45.8068,45.7385,45.7521,16300.0
2007-12-03 14:05:00,66.9,67.0,66.88,66.96,11200.0,45.7521,45.8205,45.7385,45.7932,11200.0
2007-12-03 14:10:00,66.96,67.0,66.85,66.9,14400.0,45.7932,45.8205,45.7179,45.7521,14400.0
2007-12-03 14:15:00,66.9,67.03,66.88,67.0,7000.0,45.7521,45.841,45.7385,45.8205,7000.0
2007-12-03 14:20:00,66.99,67.06,66.93,67.04,18400.0,45.8137,45.8616,45.7727,45.8479,18400.0
2007-12-03 14:25:00,67.04,67.08,66.87,66.9,15500.0,45.8479,45.8752,45.7316,45.7521,15500.0
2007-12-03 14:30:00,66.89,66.99,66.83,66.85,36100.0,45.7453,45.8137,45.7043,45.7179,36100.0
2007-12-03 14:35:00,66.85,67.0,66.83,66.93,15500.0,45.7179,45.8205,45.7043,45.7727,15500.0
2007-12-03 14:40:00,66.9,66.99,66.9,66.95,6300.0,45.7521,45.8137,45.7521,45.7863,6300.0
2007-12-03 14:45:00,66.94,66.97,66.86,66.94,10200.0,45.7795,45.8,45.7248,45.7795,10200.0
2007-12-03 14:50:00,66.97,67.09,66.94,67.05,9100.0,45.8,45.8821,45.7795,45.8547,9100.0
2007-12-03 14:55:00,67.04,67.05,67.01,67.03,7200.0,45.8479,45.8547,45.8274,45.841,7200.0
2007-12-03 15:00:00,67.03,67.03,66.93,66.95,8200.0,45.841,45.841,45.7727,45.7863,8200.0
2007-12-03 15:05:00,66.95,66.97,66.79,66.8,21800.0,45.7863,45.8,45.6769,45.6837,21800.0
2007-12-03 15:10:00,66.8,66.85,66.76,66.85,21200.0,45.6837,45.7179,45.6564,45.7179,21200.0
2007-12-03 15:15:00,66.84,66.92,66.8,66.83,10000.0,45.7111,45.7658,45.6837,45.7043,10000.0
2007-12-03 15:20:00,66.87,67.02,66.74,67.02,30600.0,45.7316,45.8342,45.6427,45.8342,30600.0
2007-12-03 15:25:00,67.0,67.19,66.97,67.12,30900.0,45.8205,45.9505,45.8,45.9026,30900.0
2007-12-03 15:30:00,67.09,67.1,66.9,66.97,18700.0,45.8821,45.8889,45.7521,45.8,18700.0
2007-12-03 15:35:00,66.97,67.0,66.93,66.97,11200.0,45.8,45.8205,45.7727,45.8,11200.0
2007-12-03 15:40:00,66.93,67.1,66.93,67.1,16300.0,45.7727,45.8889,45.7727,45.8889,16300.0
2007-12-03 15:45:00,67.09,67.09,66.93,67.03,25900.0,45.8821,45.8821,45.7727,45.841,25900.0
2007-12-03 15:50:00,67.0,67.0,66.81,66.88,18100.0,45.8205,45.8205,45.6906,45.7385,18100.0
2007-12-03 15:55:00,66.89,66.94,66.79,66.86,35300.0,45.7453,45.7795,45.6769,45.7248,35300.0
2007-12-04 09:30:00,66.49,67.34,66.49,67.24,26900.0,45.4717,46.053,45.4717,45.9847,26900.0
2007-12-04 09:35:00,67.15,67.15,66.59,66.86,21600.0,45.9231,45.9231,45.5401,45.7248,21600.0
2007-12-04 09:40:00,66.91,66.91,66.73,66.77,11400.0,45.759,45.759,45.6359,45.6632,11400.0
2007-12-04 09:45:00,66.76,67.08,66.74,67.05,15700.0,45.6564,45.8752,45.6427,45.8547,15700.0
2007-12-04 09:50:00,67.04,67.07,66.79,66.9,19700.0,45.8479,45.8684,45.6769,45.7521,19700.0
2007-12-04 09:55:00,66.89,67.22,66.86,67.18,21700.0,45.7453,45.971,45.7248,45.9436,21700.0
2007-12-04 10:00:00,67.21,67.34,67.06,67.13,14000.0,45.9641,46.053,45.8616,45.9094,14000.0
2007-12-04 10:05:00,67.15,67.31,67.14,67.22,10200.0,45.9231,46.0325,45.9163,45.971,10200.0
2007-12-04 10:10:00,67.21,67.36,67.18,67.36,12500.0,45.9641,46.0667,45.9436,46.0667,12500.0
2007-12-04 10:15:00,67.34,67.37,67.17,67.24,7600.0,46.053,46.0736,45.9368,45.9847,7600.0
2007-12-04 10:20:00,67.24,67.24,67.02,67.03,15000.0,45.9847,45.9847,45.8342,45.841,15000.0
2007-12-04 10:25:00,67.04,67.35,67.03,67.14,25900.0,45.8479,46.0599,45.841,45.9163,25900.0
2007-12-04 10:30:00,67.14,67.22,67.05,67.05,26300.0,45.9163,45.971,45.8547,45.8547,26300.0
2007-12-04 10:35:00,67.05,67.15,67.01,67.06,14400.0,45.8547,45.9231,45.8274,45.8616,14400.0
2007-12-04 10:40:00,67.05,67.05,66.82,66.87,17300.0,45.8547,45.8547,45.6974,45.7316,17300.0
2007-12-04 10:45:00,66.87,66.89,66.6,66.65,19000.0,45.7316,45.7453,45.547,45.5812,19000.0
2007-12-04 10:50:00,66.64,66.74,66.64,66.7,10100.0,45.5743,45.6427,45.5743,45.6154,10100.0
2007-12-04 10:55:00,66.71,66.82,66.69,66.69,11900.0,45.6222,45.6974,45.6085,45.6085,11900.0
2007-12-04 11:00:00,66.69,66.7,66.6,66.68,18400.0,45.6085,45.6154,45.547,45.6017,18400.0
2007-12-04 11:05:00,66.68,66.72,66.56,66.57,15800.0,45.6017,45.629,45.5196,45.5265,15800.0
2007-12-04 11:10:00,66.56,66.58,66.42,66.44,19100.0,45.5196,45.5333,45.4239,45.4375,19100.0
2007-12-04 11:15:00,66.43,66.44,66.23,66.36,35800.0,45.4307,45.4375,45.2939,45.3828,35800.0
2007-12-04 11:20:00,66.36,66.5,66.34,66.47,10300.0,45.3828,45.4786,45.3692,45.4581,10300.0
2007-12-04 11:25:00,66.45,66.47,66.39,66.43,11600.0,45.4444,45.4581,45.4034,45.4307,11600.0
2007-12-04 11:30:00,66.44,66.54,66.42,66.53,11300.0,45.4375,45.5059,45.4239,45.4991,11300.0
2007-12-04 11:35:00,66.53,66.53,66.28,66.34,21200.0,45.4991,45.4991,45.3281,45.3692,21200.0
2007-12-04 11:40:00,66.32,66.49,66.3,66.44,13200.0,45.3555,45.4717,45.3418,45.4375,13200.0
2007-12-04 11:45:00,66.43,66.62,66.43,66.52,11000.0,45.4307,45.5606,45.4307,45.4923,11000.0
2007-12-04 11:50:00,66.52,66.78,66.52,66.78,18800.0,45.4923,45.6701,45.4923,45.6701,18800.0
2007-12-04 11:55:00,66.75,66.8,66.75,66.79,14200.0,45.6496,45.6837,45.6496,45.6769,14200.0
2007-12-04 12:00:00,66.81,67.02,66.81,66.98,17500.0,45.6906,45.8342,45.6906,45.8068,17500.0
2007-12-04 12:05:00,67.0,67.08,66.98,67.03,7500.0,45.8205,45.8752,45.8068,45.841,7500.0
2007-12-04 12:10:00,67.03,67.08,66.99,67.02,13100.0,45.841,45.8752,45.8137,45.8342,13100.0
2007-12-04 12:15:00,67.03,67.2,66.99,67.11,15700.0,45.841,45.9573,45.8137,45.8958,15700.0
2007-12-04 12:20:00,67.12,67.23,67.12,67.19,10000.0,45.9026,45.9778,45.9026,45.9505,10000.0
2007-12-04 12:25:00,67.21,67.23,67.17,67.21,5100.0,45.9641,45.9778,45.9368,45.9641,5100.0
2007-12-04 12:30:00,67.21,67.23,67.06,67.16,14800.0,45.9641,45.9778,45.8616,45.9299,14800.0
2007-12-04 12:35:00,67.17,67.21,67.05,67.05,8000.0,45.9368,45.9641,45.8547,45.8547,8000.0
2007-12-04 12:40:00,66.98,67.19,66.98,67.17,6100.0,45.8068,45.9505,45.8068,45.9368,6100.0
2007-12-04 12:45:00,67.18,67.31,67.12,67.31,15400.0,45.9436,46.0325,45.9026,46.0325,15400.0
2007-12-04 12:50:00,67.27,67.3,67.2,67.21,8200.0,46.0052,46.0257,45.9573,45.9641,8200.0
2007-12-04 12:55:00,67.21,67.24,67.2,67.2,2400.0,45.9641,45.9847,45.9573,45.9573,2400.0
2007-12-04 13:00:00,67.19,67.33,67.19,67.23,15500.0,45.9505,46.0462,45.9505,45.9778,15500.0
2007-12-04 13:05:00,67.23,67.31,67.07,67.12,17100.0,45.9778,46.0325,45.8684,45.9026,17100.0
2007-12-04 13:10:00,67.12,67.15,67.08,67.08,12300.0,45.9026,45.9231,45.8752,45.8752,12300.0
2007-12-04 13:15:00,67.1,67.18,67.08,67.11,4100.0,45.8889,45.9436,45.8752,45.8958,4100.0
2007-12-04 13:20:00,67.1,67.14,67.07,67.1,10100.0,45.8889,45.9163,45.8684,45.8889,10100.0
2007-12-04 13:25:00,67.1,67.1,66.95,66.95,6700.0,45.8889,45.8889,45.7863,45.7863,6700.0
2007-12-04 13:30:00,66.95,66.96,66.9,66.94,7100.0,45.7863,45.7932,45.7521,45.7795,7100.0
2007-12-04 13:35:00,66.91,67.01,66.9,66.91,14800.0,45.759,45.8274,45.7521,45.759,14800.0
2007-12-04 13:40:00,66.9,66.97,66.9,66.93,9500.0,45.7521,45.8,45.7521,45.7727,9500.0
2007-12-04 13:45:00,66.94,66.96,66.9,66.94,11600.0,45.7795,45.7932,45.7521,45.7795,11600.0
2007-12-04 13:50:00,66.95,66.95,66.87,66.9,7200.0,45.7863,45.7863,45.7316,45.7521,7200.0
2007-12-04 13:55:00,66.91,66.91,66.8,66.86,10700.0,45.759,45.759,45.6837,45.7248,10700.0
2007-12-04 14:00:00,66.81,66.86,66.68,66.71,17000.0,45.6906,45.7248,45.6017,45.6222,17000.0
2007-12-04 14:05:00,66.73,66.75,66.64,66.68,9600.0,45.6359,45.6496,45.5743,45.6017,9600.0
2007-12-04 14:10:00,66.69,66.76,66.61,66.75,8000.0,45.6085,45.6564,45.5538,45.6496,8000.0
2007-12-04 14:15:00,66.75,66.94,66.75,66.88,11800.0,45.6496,45.7795,45.6496,45.7385,11800.0
2007-12-04 14:20:00,66.88,66.94,66.8,66.85,8200.0,45.7385,45.7795,45.6837,45.7179,8200.0
2007-12-04 14:25:00,66.88,66.99,66.85,66.97,10800.0,45.7385,45.8137,45.7179,45.8,10800.0
2007-12-04 14:30:00,66.94,67.01,66.94,66.98,11300.0,45.7795,45.8274,45.7795,45.8068,11300.0
2007-12-04 14:35:00,66.99,67.13,66.93,67.04,11400.0,45.8137,45.9094,45.7727,45.8479,11400.0
2007-12-04 14:40:00,67.05,67.15,66.98,67.15,18400.0,45.8547,45.9231,45.8068,45.9231,18400.0
2007-12-04 14:45:00,67.15,67.18,67.09,67.1,13600.0,45.9231,45.9436,45.8821,45.8889,13600.0
2007-12-04 14:50:00,67.1,67.24,67.08,67.23,14100.0,45.8889,45.9847,45.8752,45.9778,14100.0
2007-12-04 14:55:00,67.24,67.32,67.1,67.22,17900.0,45.9847,46.0394,45.8889,45.971,17900.0
2007-12-04 15:00:00,67.21,67.21,67.09,67.11,18900.0,45.9641,45.9641,45.8821,45.8958,18900.0
2007-12-04 15:05:00,67.12,67.15,66.96,67.05,16500.0,45.9026,45.9231,45.7932,45.8547,16500.0
2007-12-04 15:10:00,67.04,67.07,66.93,66.94,18100.0,45.8479,45.8684,45.7727,45.7795,18100.0
2007-12-04 15:15:00,66.95,67.03,66.94,66.99,15200.0,45.7863,45.841,45.7795,45.8137,15200.0
2007-12-04 15:20:00,66.99,67.02,66.9,67.02,13900.0,45.8137,45.8342,45.7521,45.8342,13900.0
2007-12-04 15:25:00,67.01,67.03,66.89,66.89,22800.0,45.8274,45.841,45.7453,45.7453,22800.0
2007-12-04 15:30:00,66.93,66.95,66.9,66.92,20100.0,45.7727,45.7863,45.7521,45.7658,20100.0
2007-12-04 15:35:00,66.93,66.95,66.81,66.81,20000.0,45.7727,45.7863,45.6906,45.6906,20000.0
2007-12-04 15:40:00,66.81,66.81,66.52,66.65,65900.0,45.6906,45.6906,45.4923,45.5812,65900.0
2007-12-04 15:45:00,66.65,66.68,66.57,66.65,38000.0,45.5812,45.6017,45.5265,45.5812,38000.0
2007-12-04 15:50:00,66.66,66.68,66.58,66.64,41200.0,45.588,45.6017,45.5333,45.5743,41200.0
2007-12-04 15:55:00,66.64,66.65,66.49,66.61,75500.0,45.5743,45.5812,45.4717,45.5538,75500.0
2007-12-05 09:30:00,67.37,67.69,67.24,67.62,14400.0,46.0736,46.2924,45.9847,46.2445,14400.0
2007-12-05 09:35:00,67.69,67.73,67.36,67.56,10600.0,46.2924,46.3198,46.0667,46.2035,10600.0
2007-12-05 09:40:00,67.56,67.88,67.54,67.7,20400.0,46.2035,46.4223,46.1898,46.2992,20400.0
2007-12-05 09:45:00,67.71,67.86,67.56,67.56,18300.0,46.3061,46.4087,46.2035,46.2035,18300.0
2007-12-05 09:50:00,67.51,67.59,67.34,67.43,6800.0,46.1693,46.224,46.053,46.1146,6800.0
2007-12-05 09:55:00,67.45,67.51,67.3,67.42,11200.0,46.1283,46.1693,46.0257,46.1078,11200.0
2007-12-05 10:00:00,67.44,67.6,67.31,67.6,15200.0,46.1214,46.2309,46.0325,46.2309,15200.0
2007-12-05 10:05:00,67.57,67.72,67.54,67.58,23700.0,46.2103,46.3129,46.1898,46.2172,23700.0
2007-12-05 10:10:00,67.57,67.58,67.31,67.33,12500.0,46.2103,46.2172,46.0325,46.0462,12500.0
2007-12-05 10:15:00,67.34,67.42,67.31,67.35,7000.0,46.053,46.1078,46.0325,46.0599,7000.0
2007-12-05 10:20:00,67.36,67.43,67.29,67.43,9400.0,46.0667,46.1146,46.0189,46.1146,9400.0
2007-12-05 10:25:00,67.42,67.54,67.38,67.52,7000.0,46.1078,46.1898,46.0804,46.1761,7000.0
2007-12-05 10:30:00,67.51,67.52,67.25,67.3,23300.0,46.1693,46.1761,45.9915,46.0257,23300.0
2007-12-05 10:35:00,67.35,67.46,67.32,67.32,10300.0,46.0599,46.1351,46.0394,46.0394,10300.0
2007-12-05 10:40:00,67.31,67.32,67.21,67.25,13200.0,46.0325,46.0394,45.9641,45.9915,13200.0
2007-12-05 10:45:00,67.24,67.34,67.24,67.26,10400.0,45.9847,46.053,45.9847,45.9983,10400.0
2007-12-05 10:50:00,67.27,67.34,67.2,67.34,9200.0,46.0052,46.053,45.9573,46.053,9200.0
2007-12-05 10:55:00,67.34,67.6,67.34,67.51,11300.0,46.053,46.2309,46.053,46.1693,11300.0
2007-12-05 11:00:00,67.51,67.52,67.43,67.47,12400.0,46.1693,46.1761,46.1146,46.142,12400.0
2007-12-05 11:05:00,67.47,67.55,67.43,67.48,11800.0,46.142,46.1967,46.1146,46.1488,11800.0
2007-12-05 11:10:00,67.5,67.58,67.47,67.57,11900.0,46.1625,46.2172,46.142,46.2103,11900.0
2007-12-05 11:15:00,67.57,67.74,67.57,67.72,11700.0,46.2103,46.3266,46.2103,46.3129,11700.0
2007-12-05 11:20:00,67.72,67.79,67.69,67.75,10900.0,46.3129,46.3608,46.2924,46.3334,10900.0
2007-12-05 11:25:00,67.75,67.93,67.72,67.91,5000.0,46.3334,46.4565,46.3129,46.4429,5000.0
2007-12-05 11:30:00,67.91,67.91,67.71,67.75,11500.0,46.4429,46.4429,46.3061,46.3334,11500.0
2007-12-05 11:35:00,67.7,67.78,67.61,67.78,8000.0,46.2992,46.354,46.2377,46.354,8000.0
2007-12-05 11:40:00,67.78,67.84,67.74,67.83,11500.0,46.354,46.395,46.3266,46.3882,11500.0
2007-12-05 11:45:00,67.86,67.98,67.81,67.87,9600.0,46.4087,46.4907,46.3745,46.4155,9600.0
2007-12-05 11:50:00,67.89,67.89,67.83,67.86,8600.0,46.4292,46.4292,46.3882,46.4087,8600.0
2007-12-05 11:55:00,67.86,68.0,67.85,67.97,7100.0,46.4087,46.5044,46.4018,46.4839,7100.0
2007-12-05 12:00:00,67.97,67.98,67.88,67.9,6200.0,46.4839,46.4907,46.4223,46.436,6200.0
2007-12-05 12:05:00,67.93,68.02,67.9,67.96,8600.0,46.4565,46.5181,46.436,46.4771,8600.0
2007-12-05 12:10:00,67.93,68.0,67.93,67.97,5100.0,46.4565,46.5044,46.4565,46.4839,5100.0
2007-12-05 12:15:00,67.96,68.05,67.93,68.05,12000.0,46.4771,46.5386,46.4565,46.5386,12000.0
2007-12-05 12:20:00,68.05,68.05,67.95,67.95,7700.0,46.5386,46.5386,46.4702,46.4702,7700.0
2007-12-05 12:25:00,67.98,68.05,67.98,68.0,9800.0,46.4907,46.5386,46.4907,46.5044,9800.0
2007-12-05 12:30:00,68.0,68.1,68.0,68.05,7100.0,46.5044,46.5728,46.5044,46.5386,7100.0
2007-12-05 12:35:00,68.07,68.17,68.05,68.14,9100.0,46.5523,46.6207,46.5386,46.6002,9100.0
2007-12-05 12:40:00,68.13,68.13,68.06,68.07,6400.0,46.5933,46.5933,46.5454,46.5523,6400.0
2007-12-05 12:45:00,68.07,68.11,68.01,68.03,6000.0,46.5523,46.5796,46.5113,46.5249,6000.0
2007-12-05 12:50:00,68.04,68.07,67.84,67.87,12100.0,46.5318,46.5523,46.395,46.4155,12100.0
2007-12-05 12:55:00,67.86,67.94,67.69,67.89,12400.0,46.4087,46.4634,46.2924,46.4292,12400.0
2007-12-05 13:00:00,67.87,67.97,67.85,67.95,7500.0,46.4155,46.4839,46.4018,46.4702,7500.0
2007-12-05 13:05:00,67.94,67.94,67.8,67.8,7800.0,46.4634,46.4634,46.3676,46.3676,7800.0
2007-12-05 13:10:00,67.79,67.92,67.73,67.9,11800.0,46.3608,46.4497,46.3198,46.436,11800.0
2007-12-05 13:15:00,67.87,67.91,67.8,67.86,8100.0,46.4155,46.4429,46.3676,46.4087,8100.0
2007-12-05 13:20:00,67.84,67.94,67.81,67.9,5900.0,46.395,46.4634,46.3745,46.436,5900.0
2007-12-05 13:25:00,67.85,67.94,67.76,67.88,9700.0,46.4018,46.4634,46.3403,46.4223,9700.0
2007-12-05 13:30:00,67.85,68.02,67.85,67.98,11200.0,46.4018,46.5181,46.4018,46.4907,11200.0
2007-12-05 13:35:00,67.98,68.12,67.98,68.03,21400.0,46.4907,46.5865,46.4907,46.5249,21400.0
2007-12-05 13:40:00,68.03,68.05,67.94,67.94,7000.0,46.5249,46.5386,46.4634,46.4634,7000.0
2007-12-05 13:45:00,68.0,68.04,67.74,67.78,25900.0,46.5044,46.5318,46.3266,46.354,25900.0
2007-12-05 13:50:00,67.78,67.96,67.76,67.96,10300.0,46.354,46.4771,46.3403,46.4771,10300.0
2007-12-05 13:55:00,67.96,68.03,67.87,68.0,15000.0,46.4771,46.5249,46.4155,46.5044,15000.0
2007-12-05 14:00:00,68.0,68.02,67.93,68.02,9700.0,46.5044,46.5181,46.4565,46.5181,9700.0
2007-12-05 14:05:00,68.03,68.1,68.01,68.02,11900.0,46.5249,46.5728,46.5113,46.5181,11900.0
2007-12-05 14:10:00,68.05,68.1,68.03,68.03,7700.0,46.5386,46.5728,46.5249,46.5249,7700.0
2007-12-05 14:15:00,68.03,68.16,67.98,68.11,13200.0,46.5249,46.6138,46.4907,46.5796,13200.0
2007-12-05 14:20:00,68.11,68.13,67.74,67.8,12500.0,46.5796,46.5933,46.3266,46.3676,12500.0
2007-12-05 14:25:00,67.79,67.87,67.75,67.84,8500.0,46.3608,46.4155,46.3334,46.395,8500.0
2007-12-05 14:30:00,67.86,67.97,67.77,67.97,9900.0,46.4087,46.4839,46.3471,46.4839,9900.0
2007-12-05 14:35:00,67.96,67.99,67.81,67.88,18900.0,46.4771,46.4976,46.3745,46.4223,18900.0
2007-12-05 14:40:00,67.9,67.99,67.86,67.92,23500.0,46.436,46.4976,46.4087,46.4497,23500.0
2007-12-05 14:45:00,67.92,68.06,67.92,67.95,20600.0,46.4497,46.5454,46.4497,46.4702,20600.0
2007-12-05 14:50:00,67.99,67.99,67.68,67.68,14300.0,46.4976,46.4976,46.2856,46.2856,14300.0
2007-12-05 14:55:00,67.66,67.83,67.66,67.76,11600.0,46.2719,46.3882,46.2719,46.3403,11600.0
2007-12-05 15:00:00,67.77,67.84,67.68,67.82,9400.0,46.3471,46.395,46.2856,46.3813,9400.0
2007-12-05 15:05:00,67.8,67.83,67.74,67.74,9300.0,46.3676,46.3882,46.3266,46.3266,9300.0
2007-12-05 15:10:00,67.78,67.99,67.78,67.98,16300.0,46.354,46.4976,46.354,46.4907,16300.0
2007-12-05 15:15:00,67.99,68.04,67.88,68.04,12000.0,46.4976,46.5318,46.4223,46.5318,12000.0
2007-12-05 15:20:00,68.03,68.08,67.9,67.91,21000.0,46.5249,46.5591,46.436,46.4429,21000.0
2007-12-05 15:25:00,67.92,68.05,67.88,67.94,14800.0,46.4497,46.5386,46.4223,46.4634,14800.0
2007-12-05 15:30:00,67.94,67.98,67.85,67.94,13900.0,46.4634,46.4907,46.4018,46.4634,13900.0
2007-12-05 15:35:00,67.94,68.0,67.87,67.97,19700.0,46.4634,46.5044,46.4155,46.4839,19700.0
2007-12-05 15:40:00,67.97,68.08,67.9,68.01,23900.0,46.4839,46.5591,46.436,46.5113,23900.0
2007-12-05 15:45:00,68.03,68.04,67.89,67.99,20100.0,46.5249,46.5318,46.4292,46.4976,20100.0
2007-12-05 15:50:00,67.99,68.0,67.83,67.86,23200.0,46.4976,46.5044,46.3882,46.4087,23200.0
2007-12-05 15:55:00,67.86,67.99,67.78,67.96,41100.0,46.4087,46.4976,46.354,46.4771,41100.0
2007-12-06 09:30:00,68.02,68.02,67.58,67.88,11800.0,46.5181,46.5181,46.2172,46.4223,11800.0
2007-12-06 09:35:00,67.88,68.08,67.84,68.08,6900.0,46.4223,46.5591,46.395,46.5591,6900.0
2007-12-06 09:40:00,68.1,68.47,68.09,68.43,8600.0,46.5728,46.8258,46.566,46.7985,8600.0
2007-12-06 09:45:00,68.42,68.49,68.26,68.45,11500.0,46.7916,46.8395,46.6822,46.8122,11500.0
2007-12-06 09:50:00,68.47,68.47,68.18,68.18,11500.0,46.8258,46.8258,46.6275,46.6275,11500.0
2007-12-06 09:55:00,68.19,68.43,68.13,68.3,14100.0,46.6344,46.7985,46.5933,46.7096,14100.0
2007-12-06 10:00:00,68.31,68.52,68.19,68.43,16500.0,46.7164,46.86,46.6344,46.7985,16500.0
2007-12-06 10:05:00,68.45,68.52,68.25,68.52,11400.0,46.8122,46.86,46.6754,46.86,11400.0
2007-12-06 10:10:00,68.54,68.66,68.33,68.33,11900.0,46.8737,46.9558,46.7301,46.7301,11900.0
2007-12-06 10:15:00,68.33,68.51,68.31,68.39,9500.0,46.7301,46.8532,46.7164,46.7711,9500.0
2007-12-06 10:20:00,68.39,68.49,68.35,68.45,8500.0,46.7711,46.8395,46.7438,46.8122,8500.0
2007-12-06 10:25:00,68.4,68.64,68.4,68.63,7900.0,46.778,46.9421,46.778,46.9353,7900.0
2007-12-06 10:30:00,68.61,68.61,68.33,68.37,10800.0,46.9216,46.9216,46.7301,46.7575,10800.0
2007-12-06 10:35:00,68.35,68.46,68.35,68.44,4900.0,46.7438,46.819,46.7438,46.8053,4900.0
2007-12-06 10:40:00,68.46,68.5,68.32,68.36,9700.0,46.819,46.8464,46.7233,46.7506,9700.0
2007-12-06 10:45:00,68.36,68.57,68.35,68.55,8200.0,46.7506,46.8942,46.7438,46.8806,8200.0
2007-12-06 10:50:00,68.57,68.72,68.54,68.7,9700.0,46.8942,46.9968,46.8737,46.9831,9700.0
2007-12-06 10:55:00,68.71,68.71,68.5,68.54,12200.0,46.99,46.99,46.8464,46.8737,12200.0
2007-12-06 11:00:00,68.52,68.58,68.45,68.47,13900.0,46.86,46.9011,46.8122,46.8258,13900.0
2007-12-06 11:05:00,68.48,68.55,68.43,68.54,5000.0,46.8327,46.8806,46.7985,46.8737,5000.0
2007-12-06 11:10:00,68.54,68.63,68.45,68.62,7300.0,46.8737,46.9353,46.8122,46.9284,7300.0
2007-12-06 11:15:00,68.66,68.71,68.55,68.69,10500.0,46.9558,46.99,46.8806,46.9763,10500.0
2007-12-06 11:20:00,68.73,68.87,68.64,68.86,10400.0,47.0037,47.0994,46.9421,47.0926,10400.0
2007-12-06 11:25:00,68.87,68.9,68.79,68.85,15000.0,47.0994,47.1199,47.0447,47.0857,15000.0
2007-12-06 11:30:00,68.85,68.91,68.84,68.86,7900.0,47.0857,47.1268,47.0789,47.0926,7900.0
2007-12-06 11:35:00,68.88,68.9,68.86,68.9,6800.0,47.1062,47.1199,47.0926,47.1199,6800.0
2007-12-06 11:40:00,68.91,69.0,68.91,68.96,9700.0,47.1268,47.1883,47.1268,47.1609,9700.0
2007-12-06 11:45:00,68.98,68.98,68.83,68.83,14800.0,47.1746,47.1746,47.072,47.072,14800.0
2007-12-06 11:50:00,68.84,68.87,68.7,68.7,9800.0,47.0789,47.0994,46.9831,46.9831,9800.0
2007-12-06 11:55:00,68.72,68.93,68.72,68.9,6300.0,46.9968,47.1404,46.9968,47.1199,6300.0
2007-12-06 12:00:00,68.9,68.94,68.89,68.94,4500.0,47.1199,47.1473,47.1131,47.1473,4500.0
2007-12-06 12:05:00,68.91,68.97,68.85,68.88,7200.0,47.1268,47.1678,47.0857,47.1062,7200.0
2007-12-06 12:10:00,68.88,68.89,68.78,68.84,4700.0,47.1062,47.1131,47.0378,47.0789,4700.0
2007-12-06 12:15:00,68.84,68.85,68.77,68.81,3000.0,47.0789,47.0857,47.031,47.0584,3000.0
2007-12-06 12:20:00,68.8,68.88,68.8,68.83,2900.0,47.0515,47.1062,47.0515,47.072,2900.0
2007-12-06 12:25:00,68.81,68.81,68.63,68.65,7900.0,47.0584,47.0584,46.9353,46.9489,7900.0
2007-12-06 12:30:00,68.67,68.72,68.63,68.72,3500.0,46.9626,46.9968,46.9353,46.9968,3500.0
2007-12-06 12:35:00,68.73,68.81,68.69,68.81,5200.0,47.0037,47.0584,46.9763,47.0584,5200.0
2007-12-06 12:40:00,68.78,68.83,68.69,68.69,8000.0,47.0378,47.072,46.9763,46.9763,8000.0
2007-12-06 12:45:00,68.71,68.78,68.69,68.74,4000.0,46.99,47.0378,46.9763,47.0105,4000.0
2007-12-06 12:50:00,68.76,68.78,68.63,68.64,8000.0,47.0242,47.0378,46.9353,46.9421,8000.0
2007-12-06 12:55:00,68.68,68.78,68.63,68.73,15700.0,46.9695,47.0378,46.9353,47.0037,15700.0
2007-12-06 13:00:00,68.74,68.79,68.72,68.76,5300.0,47.0105,47.0447,46.9968,47.0242,5300.0
2007-12-06 13:05:00,68.76,68.76,68.7,68.76,2700.0,47.0242,47.0242,46.9831,47.0242,2700.0
2007-12-06 13:10:00,68.74,68.76,68.7,68.75,3100.0,47.0105,47.0242,46.9831,47.0173,3100.0
2007-12-06 13:15:00,68.73,68.78,68.66,68.72,6500.0,47.0037,47.0378,46.9558,46.9968,6500.0
2007-12-06 13:20:00,68.66,68.76,68.64,68.68,4500.0,46.9558,47.0242,46.9421,46.9695,4500.0
2007-12-06 13:25:00,68.72,68.8,68.69,68.72,8500.0,46.9968,47.0515,46.9763,46.9968,8500.0
2007-12-06 13:30:00,68.69,68.71,68.62,68.64,3000.0,46.9763,46.99,46.9284,46.9421,3000.0
2007-12-06 13:35:00,68.68,68.81,68.65,68.81,6600.0,46.9695,47.0584,46.9489,47.0584,6600.0
2007-12-06 13:40:00,68.77,68.84,68.76,68.82,4600.0,47.031,47.0789,47.0242,47.0652,4600.0
2007-12-06 13:45:00,68.84,68.85,68.67,68.69,7000.0,47.0789,47.0857,46.9626,46.9763,7000.0
2007-12-06 13:50:00,68.73,68.73,68.68,68.69,2700.0,47.0037,47.0037,46.9695,46.9763,2700.0
2007-12-06 13:55:00,68.69,68.74,68.55,68.62,6500.0,46.9763,47.0105,46.8806,46.9284,6500.0
2007-12-06 14:00:00,68.63,68.69,68.56,68.56,11500.0,46.9353,46.9763,46.8874,46.8874,11500.0
2007-12-06 14:05:00,68.57,68.7,68.5,68.67,15800.0,46.8942,46.9831,46.8464,46.9626,15800.0
2007-12-06 14:10:00,68.68,68.73,68.59,68.64,10700.0,46.9695,47.0037,46.9079,46.9421,10700.0
2007-12-06 14:15:00,68.63,68.73,68.59,68.73,4900.0,46.9353,47.0037,46.9079,47.0037,4900.0
2007-12-06 14:20:00,68.74,68.81,68.72,68.77,4400.0,47.0105,47.0584,46.9968,47.031,4400.0
2007-12-06 14:25:00,68.77,68.86,68.74,68.86,4800.0,47.031,47.0926,47.0105,47.0926,4800.0
2007-12-06 14:30:00,68.86,68.93,68.84,68.89,8600.0,47.0926,47.1404,47.0789,47.1131,8600.0
2007-12-06 14:35:00,68.93,68.99,68.86,68.91,10500.0,47.1404,47.1815,47.0926,47.1268,10500.0
2007-12-06 14:40:00,68.93,69.0,68.93,68.99,6300.0,47.1404,47.1883,47.1404,47.1815,6300.0
2007-12-06 14:45:00,69.0,69.0,68.93,68.96,7000.0,47.1883,47.1883,47.1404,47.1609,7000.0
2007-12-06 14:50:00,68.98,69.0,68.94,68.97,9900.0,47.1746,47.1883,47.1473,47.1678,9900.0
2007-12-06 14:55:00,68.93,68.98,68.93,68.93,4700.0,47.1404,47.1746,47.1404,47.1404,4700.0
2007-12-06 15:00:00,68.94,69.21,68.94,69.18,29600.0,47.1473,47.3319,47.1473,47.3114,29600.0
2007-12-06 15:05:00,69.21,69.27,69.16,69.19,8200.0,47.3319,47.373,47.2977,47.3182,8200.0
2007-12-06 15:10:00,69.19,69.24,69.09,69.13,7000.0,47.3182,47.3524,47.2499,47.2772,7000.0
2007-12-06 15:15:00,69.17,69.28,69.1,69.16,11900.0,47.3046,47.3798,47.2567,47.2977,11900.0
2007-12-06 15:20:00,69.18,69.31,69.17,69.27,8100.0,47.3114,47.4003,47.3046,47.373,8100.0
2007-12-06 15:25:00,69.31,69.36,69.21,69.32,14900.0,47.4003,47.4345,47.3319,47.4071,14900.0
2007-12-06 15:30:00,69.31,69.31,69.21,69.22,8300.0,47.4003,47.4003,47.3319,47.3388,8300.0
2007-12-06 15:35:00,69.24,69.41,69.23,69.41,13000.0,47.3524,47.4687,47.3456,47.4687,13000.0
2007-12-06 15:40:00,69.41,69.45,69.29,69.36,13800.0,47.4687,47.4961,47.3866,47.4345,13800.0
2007-12-06 15:45:00,69.35,69.51,69.35,69.38,17000.0,47.4277,47.5371,47.4277,47.4482,17000.0
2007-12-06 15:50:00,69.38,69.47,69.36,69.37,15400.0,47.4482,47.5097,47.4345,47.4413,15400.0
2007-12-06 15:55:00,69.39,69.48,69.35,69.36,17100.0,47.455,47.5166,47.4277,47.4345,17100.0
2007-12-07 09:30:00,69.99,70.09,69.46,69.83,15200.0,47.8654,47.9337,47.5029,47.7559,15200.0
2007-12-07 09:35:00,69.84,69.84,69.37,69.77,11700.0,47.7628,47.7628,47.4413,47.7149,11700.0
2007-12-07 09:40:00,69.77,69.79,69.67,69.79,7100.0,47.7149,47.7286,47.6465,47.7286,7100.0
2007-12-07 09:45:00,69.79,69.91,69.7,69.73,4600.0,47.7286,47.8106,47.667,47.6875,4600.0
2007-12-07 09:50:00,69.7,69.7,69.44,69.52,9600.0,47.667,47.667,47.4892,47.5439,9600.0
2007-12-07 09:55:00,69.52,69.55,69.37,69.45,6800.0,47.5439,47.5644,47.4413,47.4961,6800.0
2007-12-07 10:00:00,69.43,69.54,69.43,69.51,9400.0,47.4824,47.5576,47.4824,47.5371,9400.0
2007-12-07 10:05:00,69.47,69.6,69.43,69.43,13800.0,47.5097,47.5986,47.4824,47.4824,13800.0
2007-12-07 10:10:00,69.44,69.53,69.31,69.43,10000.0,47.4892,47.5508,47.4003,47.4824,10000.0
2007-12-07 10:15:00,69.42,69.55,69.34,69.54,25500.0,47.4755,47.5644,47.4208,47.5576,25500.0
2007-12-07 10:20:00,69.51,69.57,69.44,69.51,17700.0,47.5371,47.5781,47.4892,47.5371,17700.0
2007-12-07 10:25:00,69.54,69.7,69.53,69.58,28200.0,47.5576,47.667,47.5508,47.585,28200.0
2007-12-07 10:30:00,69.58,69.66,69.55,69.6,17400.0,47.585,47.6397,47.5644,47.5986,17400.0
2007-12-07 10:35:00,69.59,69.62,69.52,69.53,6800.0,47.5918,47.6123,47.5439,47.5508,6800.0
2007-12-07 10:40:00,69.53,69.61,69.49,69.49,5400.0,47.5508,47.6055,47.5234,47.5234,5400.0
2007-12-07 10:45:00,69.49,69.49,69.32,69.42,6400.0,47.5234,47.5234,47.4071,47.4755,6400.0
2007-12-07 10:50:00,69.43,69.48,69.33,69.33,10600.0,47.4824,47.5166,47.414,47.414,10600.0
2007-12-07 10:55:00,69.32,69.49,69.29,69.49,18400.0,47.4071,47.5234,47.3866,47.5234,18400.0
2007-12-07 11:00:00,69.45,69.56,69.44,69.47,13300.0,47.4961,47.5713,47.4892,47.5097,13300.0
2007-12-07 11:05:00,69.47,69.56,69.45,69.56,4500.0,47.5097,47.5713,47.4961,47.5713,4500.0
2007-12-07 11:10:00,69.53,69.53,69.4,69.42,5500.0,47.5508,47.5508,47.4619,47.4755,5500.0
2007-12-07 11:15:00,69.41,69.46,69.37,69.44,3500.0,47.4687,47.5029,47.4413,47.4892,3500.0
2007-12-07 11:20:00,69.38,69.46,69.38,69.43,3700.0,47.4482,47.5029,47.4482,47.4824,3700.0
2007-12-07 11:25:00,69.43,69.45,69.38,69.4,3500.0,47.4824,47.4961,47.4482,47.4619,3500.0
2007-12-07 11:30:00,69.43,69.6,69.43,69.6,5000.0,47.4824,47.5986,47.4824,47.5986,5000.0
2007-12-07 11:35:00,69.63,69.81,69.63,69.76,13200.0,47.6192,47.7423,47.6192,47.7081,13200.0
2007-12-07 11:40:00,69.77,69.8,69.76,69.8,4300.0,47.7149,47.7354,47.7081,47.7354,4300.0
2007-12-07 11:45:00,69.8,69.99,69.8,69.98,8600.0,47.7354,47.8654,47.7354,47.8585,8600.0
2007-12-07 11:50:00,69.99,69.99,69.84,69.85,4500.0,47.8654,47.8654,47.7628,47.7696,4500.0
2007-12-07 11:55:00,69.86,69.86,69.83,69.84,3900.0,47.7764,47.7764,47.7559,47.7628,3900.0
2007-12-07 12:00:00,69.83,69.86,69.82,69.82,4900.0,47.7559,47.7764,47.7491,47.7491,4900.0
2007-12-07 12:05:00,69.82,69.86,69.81,69.82,3800.0,47.7491,47.7764,47.7423,47.7491,3800.0
2007-12-07 12:10:00,69.8,69.89,69.78,69.87,10100.0,47.7354,47.797,47.7217,47.7833,10100.0
2007-12-07 12:15:00,69.9,69.9,69.84,69.84,4500.0,47.8038,47.8038,47.7628,47.7628,4500.0
2007-12-07 12:20:00,69.86,69.89,69.85,69.88,6000.0,47.7764,47.797,47.7696,47.7901,6000.0
2007-12-07 12:25:00,69.88,69.89,69.85,69.89,7600.0,47.7901,47.797,47.7696,47.797,7600.0
2007-12-07 12:30:00,69.85,69.87,69.79,69.79,3700.0,47.7696,47.7833,47.7286,47.7286,3700.0
2007-12-07 12:35:00,69.79,69.79,69.76,69.76,3200.0,47.7286,47.7286,47.7081,47.7081,3200.0
2007-12-07 12:40:00,69.76,69.76,69.7,69.7,7700.0,47.7081,47.7081,47.667,47.667,7700.0
2007-12-07 12:45:00,69.68,69.71,69.68,69.69,4800.0,47.6533,47.6739,47.6533,47.6602,4800.0
2007-12-07 12:50:00,69.69,69.79,69.66,69.79,5900.0,47.6602,47.7286,47.6397,47.7286,5900.0
2007-12-07 12:55:00,69.83,69.93,69.77,69.89,17000.0,47.7559,47.8243,47.7149,47.797,17000.0
2007-12-07 13:00:00,69.88,69.93,69.86,69.86,10300.0,47.7901,47.8243,47.7764,47.7764,10300.0
2007-12-07 13:05:00,69.89,69.96,69.85,69.93,6300.0,47.797,47.8448,47.7696,47.8243,6300.0
2007-12-07 13:10:00,69.94,69.95,69.89,69.92,6700.0,47.8312,47.838,47.797,47.8175,6700.0
2007-12-07 13:15:00,69.9,70.03,69.87,70.02,22900.0,47.8038,47.8927,47.7833,47.8859,22900.0
2007-12-07 13:20:00,70.02,70.09,69.96,70.0,13800.0,47.8859,47.9337,47.8448,47.8722,13800.0
2007-12-07 13:25:00,69.98,70.0,69.9,69.97,12400.0,47.8585,47.8722,47.8038,47.8517,12400.0
2007-12-07 13:30:00,69.99,70.01,69.93,69.93,7500.0,47.8654,47.879,47.8243,47.8243,7500.0
2007-12-07 13:35:00,69.97,70.01,69.87,69.95,23200.0,47.8517,47.879,47.7833,47.838,23200.0
2007-12-07 13:40:00,69.96,69.96,69.85,69.91,8300.0,47.8448,47.8448,47.7696,47.8106,8300.0
2007-12-07 13:45:00,69.91,69.98,69.89,69.98,4300.0,47.8106,47.8585,47.797,47.8585,4300.0
2007-12-07 13:50:00,69.97,70.0,69.93,69.94,6600.0,47.8517,47.8722,47.8243,47.8312,6600.0
2007-12-07 13:55:00,69.98,70.01,69.94,70.0,8400.0,47.8585,47.879,47.8312,47.8722,8400.0
2007-12-07 14:00:00,69.98,70.03,69.93,70.03,5100.0,47.8585,47.8927,47.8243,47.8927,5100.0
2007-12-07 14:05:00,70.03,70.05,69.94,70.02,15600.0,47.8927,47.9064,47.8312,47.8859,15600.0
2007-12-07 14:10:00,70.03,70.08,69.92,69.93,15900.0,47.8927,47.9269,47.8175,47.8243,15900.0
2007-12-07 14:15:00,69.95,70.0,69.9,69.95,9300.0,47.838,47.8722,47.8038,47.838,9300.0
2007-12-07 14:20:00,69.96,69.99,69.92,69.98,5500.0,47.8448,47.8654,47.8175,47.8585,5500.0
2007-12-07 14:25:00,69.99,69.99,69.92,69.94,5700.0,47.8654,47.8654,47.8175,47.8312,5700.0
2007-12-07 14:30:00,69.95,70.16,69.95,70.07,11500.0,47.838,47.9816,47.838,47.9201,11500.0
2007-12-07 14:35:00,70.04,70.15,70.03,70.12,4100.0,47.8995,47.9748,47.8927,47.9543,4100.0
2007-12-07 14:40:00,70.11,70.12,70.06,70.09,5000.0,47.9474,47.9543,47.9132,47.9337,5000.0
2007-12-07 14:45:00,70.11,70.15,70.02,70.06,9100.0,47.9474,47.9748,47.8859,47.9132,9100.0
2007-12-07 14:50:00,70.06,70.1,70.0,70.01,18500.0,47.9132,47.9406,47.8722,47.879,18500.0
2007-12-07 14:55:00,70.01,70.13,70.01,70.12,13800.0,47.879,47.9611,47.879,47.9543,13800.0
2007-12-07 15:00:00,70.13,70.15,70.0,70.03,14600.0,47.9611,47.9748,47.8722,47.8927,14600.0
2007-12-07 15:05:00,70.03,70.13,70.0,70.04,12100.0,47.8927,47.9611,47.8722,47.8995,12100.0
2007-12-07 15:10:00,70.07,70.13,70.01,70.02,12700.0,47.9201,47.9611,47.879,47.8859,12700.0
2007-12-07 15:15:00,70.02,70.12,69.94,69.94,15800.0,47.8859,47.9543,47.8312,47.8312,15800.0
2007-12-07 15:20:00,69.94,69.98,69.78,69.94,12600.0,47.8312,47.8585,47.7217,47.8312,12600.0
2007-12-07 15:25:00,69.94,69.98,69.83,69.93,10600.0,47.8312,47.8585,47.7559,47.8243,10600.0
2007-12-07 15:30:00,69.94,69.94,69.72,69.78,15500.0,47.8312,47.8312,47.6807,47.7217,15500.0
2007-12-07 15:35:00,69.78,69.8,69.7,69.74,14100.0,47.7217,47.7354,47.667,47.6944,14100.0
2007-12-07 15:40:00,69.75,69.81,69.72,69.76,12500.0,47.7012,47.7423,47.6807,47.7081,12500.0
2007-12-07 15:45:00,69.77,69.93,69.71,69.73,18100.0,47.7149,47.8243,47.6739,47.6875,18100.0
2007-12-07 15:50:00,69.74,69.77,69.63,69.66,19000.0,47.6944,47.7149,47.6192,47.6397,19000.0
2007-12-07 15:55:00,69.68,69.78,69.67,69.76,21200.0,47.6533,47.7217,47.6465,47.7081,21200.0
2007-12-10 09:30:00,69.76,69.99,69.76,69.92,10300.0,47.7081,47.8654,47.7081,47.8175,10300.0
2007-12-10 09:35:00,69.92,70.27,69.92,70.0,12700.0,47.8175,48.0568,47.8175,47.8722,12700.0
2007-12-10 09:40:00,69.97,70.15,69.9,69.9,17300.0,47.8517,47.9748,47.8038,47.8038,17300.0
2007-12-10 09:45:00,69.9,69.9,69.59,69.6,21600.0,47.8038,47.8038,47.5918,47.5986,21600.0
2007-12-10 09:50:00,69.59,69.62,69.49,69.55,8200.0,47.5918,47.6123,47.5234,47.5644,8200.0
2007-12-10 09:55:00,69.56,69.67,69.51,69.56,11800.0,47.5713,47.6465,47.5371,47.5713,11800.0
2007-12-10 10:00:00,69.6,70.07,69.6,70.05,27700.0,47.5986,47.9201,47.5986,47.9064,27700.0
2007-12-10 10:05:00,70.05,70.09,69.99,70.06,7300.0,47.9064,47.9337,47.8654,47.9132,7300.0
2007-12-10 10:10:00,70.09,70.2,70.06,70.19,4300.0,47.9337,48.009,47.9132,48.0021,4300.0
2007-12-10 10:15:00,70.22,70.25,70.06,70.06,13000.0,48.0226,48.0432,47.9132,47.9132,13000.0
2007-12-10 10:20:00,70.03,70.15,70.03,70.15,7000.0,47.8927,47.9748,47.8927,47.9748,7000.0
2007-12-10 10:25:00,70.23,70.25,70.18,70.19,6600.0,48.0295,48.0432,47.9953,48.0021,6600.0
2007-12-10 10:30:00,70.24,70.49,70.24,70.45,8500.0,48.0363,48.2073,48.0363,48.1799,8500.0
2007-12-10 10:35:00,70.42,70.42,70.31,70.37,6500.0,48.1594,48.1594,48.0842,48.1252,6500.0
2007-12-10 10:40:00,70.35,70.44,70.35,70.36,9700.0,48.1116,48.1731,48.1116,48.1184,9700.0
2007-12-10 10:45:00,70.37,70.45,70.35,70.41,8600.0,48.1252,48.1799,48.1116,48.1526,8600.0
2007-12-10 10:50:00,70.42,70.44,70.39,70.4,4700.0,48.1594,48.1731,48.1389,48.1457,4700.0
2007-12-10 10:55:00,70.4,70.48,70.33,70.38,18300.0,48.1457,48.2005,48.0979,48.1321,18300.0
2007-12-10 11:00:00,70.38,70.46,70.3,70.3,9100.0,48.1321,48.1868,48.0774,48.0774,9100.0
2007-12-10 11:05:00,70.28,70.33,70.23,70.24,7400.0,48.0637,48.0979,48.0295,48.0363,7400.0
2007-12-10 11:10:00,70.24,70.27,70.14,70.22,14900.0,48.0363,48.0568,47.9679,48.0226,14900.0
2007-12-10 11:15:00,70.2,70.23,70.19,70.2,6700.0,48.009,48.0295,48.0021,48.009,6700.0
2007-12-10 11:20:00,70.21,70.24,70.1,70.19,8300.0,48.0158,48.0363,47.9406,48.0021,8300.0
2007-12-10 11:25:00,70.19,70.22,70.17,70.2,5300.0,48.0021,48.0226,47.9885,48.009,5300.0
2007-12-10 11:30:00,70.18,70.23,70.16,70.2,8400.0,47.9953,48.0295,47.9816,48.009,8400.0
2007-12-10 11:35:00,70.2,70.23,70.09,70.22,17200.0,48.009,48.0295,47.9337,48.0226,17200.0
2007-12-10 11:40:00,70.24,70.28,70.21,70.27,4100.0,48.0363,48.0637,48.0158,48.0568,4100.0
2007-12-10 11:45:00,70.26,70.34,70.23,70.33,7400.0,48.05,48.1047,48.0295,48.0979,7400.0
2007-12-10 11:50:00,70.33,70.43,70.33,70.4,7500.0,48.0979,48.1663,48.0979,48.1457,7500.0
2007-12-10 11:55:00,70.4,70.43,70.35,70.37,6300.0,48.1457,48.1663,48.1116,48.1252,6300.0
2007-12-10 12:00:00,70.37,70.45,70.37,70.42,6400.0,48.1252,48.1799,48.1252,48.1594,6400.0
2007-12-10 12:05:00,70.42,70.56,70.4,70.54,8500.0,48.1594,48.2552,48.1457,48.2415,8500.0
2007-12-10 12:10:00,70.55,70.61,70.51,70.61,11000.0,48.2483,48.2894,48.221,48.2894,11000.0
2007-12-10 12:15:00,70.61,70.66,70.56,70.66,12600.0,48.2894,48.3236,48.2552,48.3236,12600.0
2007-12-10 12:20:00,70.66,70.67,70.61,70.61,5300.0,48.3236,48.3304,48.2894,48.2894,5300.0
2007-12-10 12:25:00,70.62,70.71,70.62,70.63,4500.0,48.2962,48.3578,48.2962,48.303,4500.0
2007-12-10 12:30:00,70.63,70.75,70.62,70.71,10400.0,48.303,48.3851,48.2962,48.3578,10400.0
2007-12-10 12:35:00,70.71,70.71,70.66,70.66,1900.0,48.3578,48.3578,48.3236,48.3236,1900.0
2007-12-10 12:40:00,70.67,70.69,70.58,70.67,8900.0,48.3304,48.3441,48.2688,48.3304,8900.0
2007-12-10 12:45:00,70.67,70.77,70.66,70.77,14000.0,48.3304,48.3988,48.3236,48.3988,14000.0
2007-12-10 12:50:00,70.78,70.85,70.74,70.79,10300.0,48.4056,48.4535,48.3783,48.4125,10300.0
2007-12-10 12:55:00,70.78,70.82,70.7,70.7,7400.0,48.4056,48.433,48.3509,48.3509,7400.0
2007-12-10 13:00:00,70.72,70.81,70.69,70.74,4800.0,48.3646,48.4261,48.3441,48.3783,4800.0
2007-12-10 13:05:00,70.75,70.87,70.75,70.81,7300.0,48.3851,48.4672,48.3851,48.4261,7300.0
2007-12-10 13:10:00,70.81,70.85,70.77,70.82,4300.0,48.4261,48.4535,48.3988,48.433,4300.0
2007-12-10 13:15:00,70.79,70.93,70.79,70.89,7300.0,48.4125,48.5082,48.4125,48.4809,7300.0
2007-12-10 13:20:00,70.91,70.92,70.78,70.85,11000.0,48.4945,48.5014,48.4056,48.4535,11000.0
2007-12-10 13:25:00,70.84,70.92,70.84,70.89,9300.0,48.4467,48.5014,48.4467,48.4809,9300.0
2007-12-10 13:30:00,70.89,70.91,70.83,70.83,3100.0,48.4809,48.4945,48.4398,48.4398,3100.0
2007-12-10 13:35:00,70.86,70.86,70.75,70.78,9700.0,48.4603,48.4603,48.3851,48.4056,9700.0
2007-12-10 13:40:00,70.77,70.85,70.75,70.8,5400.0,48.3988,48.4535,48.3851,48.4193,5400.0
2007-12-10 13:45:00,70.79,70.79,70.68,70.7,7300.0,48.4125,48.4125,48.3372,48.3509,7300.0
2007-12-10 13:50:00,70.7,70.72,70.6,70.66,6200.0,48.3509,48.3646,48.2825,48.3236,6200.0
2007-12-10 13:55:00,70.65,70.65,70.38,70.44,10900.0,48.3167,48.3167,48.1321,48.1731,10900.0
2007-12-10 14:00:00,70.46,70.62,70.44,70.62,10500.0,48.1868,48.2962,48.1731,48.2962,10500.0
2007-12-10 14:05:00,70.6,70.68,70.57,70.68,16600.0,48.2825,48.3372,48.262,48.3372,16600.0
2007-12-10 14:10:00,70.66,70.7,70.58,70.63,19900.0,48.3236,48.3509,48.2688,48.303,19900.0
2007-12-10 14:15:00,70.65,70.65,70.53,70.56,8100.0,48.3167,48.3167,48.2347,48.2552,8100.0
2007-12-10 14:20:00,70.6,70.69,70.59,70.67,6700.0,48.2825,48.3441,48.2757,48.3304,6700.0
2007-12-10 14:25:00,70.68,70.7,70.63,70.7,7300.0,48.3372,48.3509,48.303,48.3509,7300.0
2007-12-10 14:30:00,70.71,70.8,70.66,70.8,7200.0,48.3578,48.4193,48.3236,48.4193,7200.0
2007-12-10 14:35:00,70.79,70.79,70.64,70.75,8100.0,48.4125,48.4125,48.3099,48.3851,8100.0
2007-12-10 14:40:00,70.74,70.75,70.69,70.75,5200.0,48.3783,48.3851,48.3441,48.3851,5200.0
2007-12-10 14:45:00,70.75,70.86,70.75,70.8,11300.0,48.3851,48.4603,48.3851,48.4193,11300.0
2007-12-10 14:50:00,70.81,70.84,70.72,70.76,10000.0,48.4261,48.4467,48.3646,48.3919,10000.0
2007-12-10 14:55:00,70.76,70.76,70.53,70.73,15700.0,48.3919,48.3919,48.2347,48.3714,15700.0
2007-12-10 15:00:00,70.72,70.74,70.6,70.71,6400.0,48.3646,48.3783,48.2825,48.3578,6400.0
2007-12-10 15:05:00,70.69,70.82,70.67,70.76,13000.0,48.3441,48.433,48.3304,48.3919,13000.0
2007-12-10 15:10:00,70.76,70.86,70.76,70.83,5800.0,48.3919,48.4603,48.3919,48.4398,5800.0
2007-12-10 15:15:00,70.83,70.88,70.75,70.75,9400.0,48.4398,48.474,48.3851,48.3851,9400.0
2007-12-10 15:20:00,70.79,70.87,70.69,70.77,13500.0,48.4125,48.4672,48.3441,48.3988,13500.0
2007-12-10 15:25:00,70.76,70.8,70.71,70.71,9200.0,48.3919,48.4193,48.3578,48.3578,9200.0
2007-12-10 15:30:00,70.71,70.72,70.57,70.67,12600.0,48.3578,48.3646,48.262,48.3304,12600.0
2007-12-10 15:35:00,70.67,70.74,70.62,70.63,10700.0,48.3304,48.3783,48.2962,48.303,10700.0
2007-12-10 15:40:00,70.63,70.68,70.53,70.68,20200.0,48.303,48.3372,48.2347,48.3372,20200.0
2007-12-10 15:45:00,70.64,70.7,70.59,70.69,9500.0,48.3099,48.3509,48.2757,48.3441,9500.0
2007-12-10 15:50:00,70.65,70.74,70.63,70.7,13800.0,48.3167,48.3783,48.303,48.3509,13800.0
2007-12-10 15:55:00,70.7,70.74,70.62,70.63,20500.0,48.3509,48.3783,48.2962,48.303,20500.0
2007-12-11 09:30:00,70.56,70.8,70.56,70.7,8400.0,48.2552,48.4193,48.2552,48.3509,8400.0
2007-12-11 09:35:00,70.8,70.81,70.56,70.63,10800.0,48.4193,48.4261,48.2552,48.303,10800.0
2007-12-11 09:40:00,70.61,70.72,70.57,70.66,9100.0,48.2894,48.3646,48.262,48.3236,9100.0
2007-12-11 09:45:00,70.64,70.64,70.56,70.63,3900.0,48.3099,48.3099,48.2552,48.303,3900.0
2007-12-11 09:50:00,70.63,70.81,70.61,70.71,20300.0,48.303,48.4261,48.2894,48.3578,20300.0
2007-12-11 09:55:00,70.79,70.81,70.61,70.73,27400.0,48.4125,48.4261,48.2894,48.3714,27400.0
2007-12-11 10:00:00,70.72,70.79,70.7,70.76,8900.0,48.3646,48.4125,48.3509,48.3919,8900.0
2007-12-11 10:05:00,70.77,70.91,70.74,70.86,12600.0,48.3988,48.4945,48.3783,48.4603,12600.0
2007-12-11 10:10:00,70.88,70.89,70.72,70.73,4500.0,48.474,48.4809,48.3646,48.3714,4500.0
2007-12-11 10:15:00,70.72,70.76,70.69,70.73,8200.0,48.3646,48.3919,48.3441,48.3714,8200.0
2007-12-11 10:20:00,70.72,70.73,70.66,70.67,7000.0,48.3646,48.3714,48.3236,48.3304,7000.0
2007-12-11 10:25:00,70.69,70.73,70.59,70.62,7300.0,48.3441,48.3714,48.2757,48.2962,7300.0
2007-12-11 10:30:00,70.62,70.65,70.56,70.64,3700.0,48.2962,48.3167,48.2552,48.3099,3700.0
2007-12-11 10:35:00,70.65,70.81,70.65,70.78,9600.0,48.3167,48.4261,48.3167,48.4056,9600.0
2007-12-11 10:40:00,70.75,70.75,70.67,70.75,6500.0,48.3851,48.3851,48.3304,48.3851,6500.0
2007-12-11 10:45:00,70.72,70.82,70.61,70.61,5800.0,48.3646,48.433,48.2894,48.2894,5800.0
2007-12-11 10:50:00,70.61,70.63,70.51,70.53,4900.0,48.2894,48.303,48.221,48.2347,4900.0
2007-12-11 10:55:00,70.52,70.52,70.41,70.41,2600.0,48.2278,48.2278,48.1526,48.1526,2600.0
2007-12-11 11:00:00,70.39,70.39,70.29,70.38,4800.0,48.1389,48.1389,48.0705,48.1321,4800.0
2007-12-11 11:05:00,70.41,70.51,70.4,70.48,14500.0,48.1526,48.221,48.1457,48.2005,14500.0
2007-12-11 11:10:00,70.46,70.52,70.41,70.49,10900.0,48.1868,48.2278,48.1526,48.2073,10900.0
2007-12-11 11:15:00,70.48,70.56,70.48,70.54,4200.0,48.2005,48.2552,48.2005,48.2415,4200.0
2007-12-11 11:20:00,70.54,70.55,70.44,70.47,6000.0,48.2415,48.2483,48.1731,48.1936,6000.0
2007-12-11 11:25:00,70.48,70.5,70.43,70.45,5100.0,48.2005,48.2141,48.1663,48.1799,5100.0
2007-12-11 11:30:00,70.47,70.5,70.46,70.46,5300.0,48.1936,48.2141,48.1868,48.1868,5300.0
2007-12-11 11:35:00,70.46,70.48,70.41,70.41,5300.0,48.1868,48.2005,48.1526,48.1526,5300.0
2007-12-11 11:40:00,70.36,70.43,70.2,70.2,8100.0,48.1184,48.1663,48.009,48.009,8100.0
2007-12-11 11:45:00,70.24,70.3,70.2,70.2,8900.0,48.0363,48.0774,48.009,48.009,8900.0
2007-12-11 11:50:00,70.2,70.22,70.12,70.12,5900.0,48.009,48.0226,47.9543,47.9543,5900.0
2007-12-11 11:55:00,70.12,70.16,70.05,70.15,21500.0,47.9543,47.9816,47.9064,47.9748,21500.0
2007-12-11 12:00:00,70.15,70.17,70.1,70.11,17500.0,47.9748,47.9885,47.9406,47.9474,17500.0
2007-12-11 12:05:00,70.12,70.16,70.11,70.16,8100.0,47.9543,47.9816,47.9474,47.9816,8100.0
2007-12-11 12:10:00,70.15,70.17,70.04,70.05,5400.0,47.9748,47.9885,47.8995,47.9064,5400.0
2007-12-11 12:15:00,70.05,70.08,70.02,70.04,7700.0,47.9064,47.9269,47.8859,47.8995,7700.0
2007-12-11 12:20:00,70.04,70.13,70.04,70.13,2100.0,47.8995,47.9611,47.8995,47.9611,2100.0
2007-12-11 12:25:00,70.12,70.24,70.12,70.24,3600.0,47.9543,48.0363,47.9543,48.0363,3600.0
2007-12-11 12:30:00,70.26,70.33,70.26,70.3,5600.0,48.05,48.0979,48.05,48.0774,5600.0
2007-12-11 12:35:00,70.34,70.43,70.34,70.4,4500.0,48.1047,48.1663,48.1047,48.1457,4500.0
2007-12-11 12:40:00,70.44,70.52,70.43,70.5,6900.0,48.1731,48.2278,48.1663,48.2141,6900.0
2007-12-11 12:45:00,70.51,70.52,70.49,70.51,4600.0,48.221,48.2278,48.2073,48.221,4600.0
2007-12-11 12:50:00,70.53,70.56,70.52,70.54,3900.0,48.2347,48.2552,48.2278,48.2415,3900.0
2007-12-11 12:55:00,70.55,70.58,70.52,70.55,5400.0,48.2483,48.2688,48.2278,48.2483,5400.0
2007-12-11 13:00:00,70.58,70.6,70.51,70.54,5800.0,48.2688,48.2825,48.221,48.2415,5800.0
2007-12-11 13:05:00,70.52,70.62,70.52,70.62,2800.0,48.2278,48.2962,48.2278,48.2962,2800.0
2007-12-11 13:10:00,70.61,70.7,70.61,70.69,9500.0,48.2894,48.3509,48.2894,48.3441,9500.0
2007-12-11 13:15:00,70.69,70.78,70.65,70.71,36400.0,48.3441,48.4056,48.3167,48.3578,36400.0
2007-12-11 13:20:00,70.71,70.73,70.67,70.68,4700.0,48.3578,48.3714,48.3304,48.3372,4700.0
2007-12-11 13:25:00,70.7,70.79,70.7,70.79,9100.0,48.3509,48.4125,48.3509,48.4125,9100.0
2007-12-11 13:30:00,70.8,70.8,70.69,70.71,8400.0,48.4193,48.4193,48.3441,48.3578,8400.0
2007-12-11 13:35:00,70.71,70.76,70.67,70.67,5500.0,48.3578,48.3919,48.3304,48.3304,5500.0
2007-12-11 13:40:00,70.69,70.69,70.61,70.63,3600.0,48.3441,48.3441,48.2894,48.303,3600.0
2007-12-11 13:45:00,70.62,70.75,70.62,70.75,7200.0,48.2962,48.3851,48.2962,48.3851,7200.0
2007-12-11 13:50:00,70.76,70.79,70.6,70.61,8500.0,48.3919,48.4125,48.2825,48.2894,8500.0
2007-12-11 13:55:00,70.65,70.74,70.65,70.7,3600.0,48.3167,48.3783,48.3167,48.3509,3600.0
2007-12-11 14:00:00,70.75,70.79,70.74,70.75,4000.0,48.3851,48.4125,48.3783,48.3851,4000.0
2007-12-11 14:05:00,70.72,70.76,70.7,70.75,2500.0,48.3646,48.3919,48.3509,48.3851,2500.0
2007-12-11 14:10:00,70.77,70.92,70.77,70.92,13700.0,48.3988,48.5014,48.3988,48.5014,13700.0
2007-12-11 14:15:00,70.87,70.93,70.36,70.59,46400.0,48.4672,48.5082,48.1184,48.2757,46400.0
2007-12-11 14:20:00,70.62,70.62,70.21,70.37,65800.0,48.2962,48.2962,48.0158,48.1252,65800.0
2007-12-11 14:25:00,70.35,70.51,70.29,70.49,81600.0,48.1116,48.221,48.0705,48.2073,81600.0
2007-12-11 14:30:00,70.49,70.53,70.27,70.44,77900.0,48.2073,48.2347,48.0568,48.1731,77900.0
2007-12-11 14:35:00,70.45,70.5,70.19,70.38,60600.0,48.1799,48.2141,48.0021,48.1321,60600.0
2007-12-11 14:40:00,70.37,70.52,70.27,70.44,69100.0,48.1252,48.2278,48.0568,48.1731,69100.0
2007-12-11 14:45:00,70.44,70.44,70.29,70.35,46300.0,48.1731,48.1731,48.0705,48.1116,46300.0
2007-12-11 14:50:00,70.35,70.53,70.3,70.52,37700.0,48.1116,48.2347,48.0774,48.2278,37700.0
2007-12-11 14:55:00,70.53,70.6,70.4,70.52,49100.0,48.2347,48.2825,48.1457,48.2278,49100.0
2007-12-11 15:00:00,70.53,70.59,70.17,70.29,70300.0,48.2347,48.2757,47.9885,48.0705,70300.0
2007-12-11 15:05:00,70.29,70.31,70.19,70.25,28800.0,48.0705,48.0842,48.0021,48.0432,28800.0
2007-12-11 15:10:00,70.28,70.33,70.0,70.05,29800.0,48.0637,48.0979,47.8722,47.9064,29800.0
2007-12-11 15:15:00,70.06,70.12,69.63,69.63,35400.0,47.9132,47.9543,47.6192,47.6192,35400.0
2007-12-11 15:20:00,69.63,69.7,69.47,69.56,36200.0,47.6192,47.667,47.5097,47.5713,36200.0
2007-12-11 15:25:00,69.56,69.61,69.47,69.61,32700.0,47.5713,47.6055,47.5097,47.6055,32700.0
2007-12-11 15:30:00,69.61,69.62,69.41,69.45,38700.0,47.6055,47.6123,47.4687,47.4961,38700.0
2007-12-11 15:35:00,69.45,69.55,69.34,69.5,56400.0,47.4961,47.5644,47.4208,47.5302,56400.0
2007-12-11 15:40:00,69.51,69.69,69.43,69.47,58800.0,47.5371,47.6602,47.4824,47.5097,58800.0
2007-12-11 15:45:00,69.46,69.48,69.27,69.39,88100.0,47.5029,47.5166,47.373,47.455,88100.0
2007-12-11 15:50:00,69.39,69.5,69.39,69.45,53700.0,47.455,47.5302,47.455,47.4961,53700.0
2007-12-11 15:55:00,69.45,69.47,69.16,69.18,44600.0,47.4961,47.5097,47.2977,47.3114,44600.0
2007-12-12 09:30:00,70.6,71.0,70.52,70.8,19800.0,48.2825,48.5561,48.2278,48.4193,19800.0
2007-12-12 09:35:00,70.8,70.85,70.7,70.85,21700.0,48.4193,48.4535,48.3509,48.4535,21700.0
2007-12-12 09:40:00,70.83,70.95,70.79,70.89,17800.0,48.4398,48.5219,48.4125,48.4809,17800.0
2007-12-12 09:45:00,70.86,70.92,70.77,70.84,12800.0,48.4603,48.5014,48.3988,48.4467,12800.0
2007-12-12 09:50:00,70.83,70.95,70.78,70.89,13000.0,48.4398,48.5219,48.4056,48.4809,13000.0
2007-12-12 09:55:00,70.9,70.94,70.79,70.89,20700.0,48.4877,48.515,48.4125,48.4809,20700.0
2007-12-12 10:00:00,70.86,70.9,70.78,70.78,20200.0,48.4603,48.4877,48.4056,48.4056,20200.0
2007-12-12 10:05:00,70.81,70.88,70.67,70.68,7100.0,48.4261,48.474,48.3304,48.3372,7100.0
2007-12-12 10:10:00,70.67,70.86,70.67,70.79,8600.0,48.3304,48.4603,48.3304,48.4125,8600.0
2007-12-12 10:15:00,70.79,70.86,70.68,70.7,16000.0,48.4125,48.4603,48.3372,48.3509,16000.0
2007-12-12 10:20:00,70.69,70.72,70.55,70.55,12900.0,48.3441,48.3646,48.2483,48.2483,12900.0
2007-12-12 10:25:00,70.54,70.66,70.44,70.66,17600.0,48.2415,48.3236,48.1731,48.3236,17600.0
2007-12-12 10:30:00,70.66,70.77,70.65,70.76,17500.0,48.3236,48.3988,48.3167,48.3919,17500.0
2007-12-12 10:35:00,70.77,70.94,70.77,70.88,49200.0,48.3988,48.515,48.3988,48.474,49200.0
2007-12-12 10:40:00,70.91,71.08,70.91,71.03,38000.0,48.4945,48.6108,48.4945,48.5766,38000.0
2007-12-12 10:45:00,71.03,71.04,70.68,70.7,17400.0,48.5766,48.5834,48.3372,48.3509,17400.0
2007-12-12 10:50:00,70.7,70.94,70.68,70.89,13200.0,48.3509,48.515,48.3372,48.4809,13200.0
2007-12-12 10:55:00,70.88,70.91,70.8,70.84,8700.0,48.474,48.4945,48.4193,48.4467,8700.0
2007-12-12 11:00:00,70.84,71.05,70.84,71.03,14800.0,48.4467,48.5903,48.4467,48.5766,14800.0
2007-12-12 11:05:00,71.0,71.08,70.98,70.98,8500.0,48.5561,48.6108,48.5424,48.5424,8500.0
2007-12-12 11:10:00,70.98,71.22,70.98,71.2,14000.0,48.5424,48.7065,48.5424,48.6929,14000.0
2007-12-12 11:15:00,71.15,71.22,71.0,71.15,13000.0,48.6587,48.7065,48.5561,48.6587,13000.0
2007-12-12 11:20:00,71.15,71.19,71.01,71.01,8700.0,48.6587,48.686,48.5629,48.5629,8700.0
2007-12-12 11:25:00,71.04,71.16,71.01,71.14,10800.0,48.5834,48.6655,48.5629,48.6518,10800.0
2007-12-12 11:30:00,71.14,71.23,71.0,71.17,24500.0,48.6518,48.7134,48.5561,48.6723,24500.0
2007-12-12 11:35:00,71.16,71.28,71.16,71.25,6500.0,48.6655,48.7476,48.6655,48.7271,6500.0
2007-12-12 11:40:00,71.27,71.35,71.2,71.25,7400.0,48.7407,48.7954,48.6929,48.7271,7400.0
2007-12-12 11:45:00,71.25,71.36,71.16,71.25,11300.0,48.7271,48.8023,48.6655,48.7271,11300.0
2007-12-12 11:50:00,71.3,71.3,71.16,71.26,10500.0,48.7612,48.7612,48.6655,48.7339,10500.0
2007-12-12 11:55:00,71.28,71.28,71.21,71.28,7400.0,48.7476,48.7476,48.6997,48.7476,7400.0
2007-12-12 12:00:00,71.28,71.36,71.27,71.3,15500.0,48.7476,48.8023,48.7407,48.7612,15500.0
2007-12-12 12:05:00,71.3,71.32,71.15,71.15,11800.0,48.7612,48.7749,48.6587,48.6587,11800.0
2007-12-12 12:10:00,71.13,71.15,71.05,71.07,12400.0,48.645,48.6587,48.5903,48.604,12400.0
2007-12-12 12:15:00,71.06,71.13,71.0,71.08,12800.0,48.5971,48.645,48.5561,48.6108,12800.0
2007-12-12 12:20:00,71.05,71.13,71.05,71.13,9700.0,48.5903,48.645,48.5903,48.645,9700.0
2007-12-12 12:25:00,71.11,71.14,71.01,71.01,12100.0,48.6313,48.6518,48.5629,48.5629,12100.0
2007-12-12 12:30:00,71.01,71.01,70.86,70.97,21800.0,48.5629,48.5629,48.4603,48.5356,21800.0
2007-12-12 12:35:00,70.95,70.95,70.71,70.78,17500.0,48.5219,48.5219,48.3578,48.4056,17500.0
2007-12-12 12:40:00,70.81,70.81,70.54,70.59,10800.0,48.4261,48.4261,48.2415,48.2757,10800.0
2007-12-12 12:45:00,70.59,70.62,70.43,70.55,13700.0,48.2757,48.2962,48.1663,48.2483,13700.0
2007-12-12 12:50:00,70.55,70.7,70.55,70.59,10600.0,48.2483,48.3509,48.2483,48.2757,10600.0
2007-12-12 12:55:00,70.58,70.71,70.58,70.63,8500.0,48.2688,48.3578,48.2688,48.303,8500.0
2007-12-12 13:00:00,70.63,70.71,70.52,70.57,14600.0,48.303,48.3578,48.2278,48.262,14600.0
2007-12-12 13:05:00,70.58,70.65,70.48,70.63,17200.0,48.2688,48.3167,48.2005,48.303,17200.0
2007-12-12 13:10:00,70.61,70.69,70.59,70.69,14000.0,48.2894,48.3441,48.2757,48.3441,14000.0
2007-12-12 13:15:00,70.69,70.74,70.57,70.72,14000.0,48.3441,48.3783,48.262,48.3646,14000.0
2007-12-12 13:20:00,70.73,70.79,70.67,70.78,13000.0,48.3714,48.4125,48.3304,48.4056,13000.0
2007-12-12 13:25:00,70.79,70.79,70.59,70.61,14500.0,48.4125,48.4125,48.2757,48.2894,14500.0
2007-12-12 13:30:00,70.63,70.68,70.57,70.63,10000.0,48.303,48.3372,48.262,48.303,10000.0
2007-12-12 13:35:00,70.63,70.84,70.61,70.77,9300.0,48.303,48.4467,48.2894,48.3988,9300.0
2007-12-12 13:40:00,70.77,70.87,70.76,70.82,9900.0,48.3988,48.4672,48.3919,48.433,9900.0
2007-12-12 13:45:00,70.81,70.85,70.72,70.84,14200.0,48.4261,48.4535,48.3646,48.4467,14200.0
2007-12-12 13:50:00,70.81,70.85,70.74,70.8,12100.0,48.4261,48.4535,48.3783,48.4193,12100.0
2007-12-12 13:55:00,70.79,71.01,70.74,70.97,12300.0,48.4125,48.5629,48.3783,48.5356,12300.0
2007-12-12 14:00:00,70.96,70.96,70.77,70.87,14400.0,48.5287,48.5287,48.3988,48.4672,14400.0
2007-12-12 14:05:00,70.84,70.97,70.83,70.87,14900.0,48.4467,48.5356,48.4398,48.4672,14900.0
2007-12-12 14:10:00,70.87,71.05,70.83,71.03,12300.0,48.4672,48.5903,48.4398,48.5766,12300.0
2007-12-12 14:15:00,71.0,71.0,70.87,70.91,6500.0,48.5561,48.5561,48.4672,48.4945,6500.0
2007-12-12 14:20:00,70.9,70.9,70.67,70.81,15200.0,48.4877,48.4877,48.3304,48.4261,15200.0
2007-12-12 14:25:00,70.84,70.9,70.58,70.61,17700.0,48.4467,48.4877,48.2688,48.2894,17700.0
2007-12-12 14:30:00,70.6,70.6,70.45,70.52,16900.0,48.2825,48.2825,48.1799,48.2278,16900.0
2007-12-12 14:35:00,70.55,70.57,70.33,70.46,21700.0,48.2483,48.262,48.0979,48.1868,21700.0
2007-12-12 14:40:00,70.42,70.55,70.39,70.48,15000.0,48.1594,48.2483,48.1389,48.2005,15000.0
2007-12-12 14:45:00,70.46,70.59,70.41,70.59,16000.0,48.1868,48.2757,48.1526,48.2757,16000.0
2007-12-12 14:50:00,70.58,70.66,70.51,70.53,11500.0,48.2688,48.3236,48.221,48.2347,11500.0
2007-12-12 14:55:00,70.54,70.69,70.43,70.44,22400.0,48.2415,48.3441,48.1663,48.1731,22400.0
2007-12-12 15:00:00,70.46,70.46,69.91,69.98,26600.0,48.1868,48.1868,47.8106,47.8585,26600.0
2007-12-12 15:05:00,70.01,70.06,69.83,69.85,30900.0,47.879,47.9132,47.7559,47.7696,30900.0
2007-12-12 15:10:00,69.84,69.88,69.59,69.59,21300.0,47.7628,47.7901,47.5918,47.5918,21300.0
2007-12-12 15:15:00,69.62,69.66,69.44,69.64,29900.0,47.6123,47.6397,47.4892,47.626,29900.0
2007-12-12 15:20:00,69.65,69.7,69.55,69.55,17700.0,47.6328,47.667,47.5644,47.5644,17700.0
2007-12-12 15:25:00,69.59,69.79,69.55,69.76,28200.0,47.5918,47.7286,47.5644,47.7081,28200.0
2007-12-12 15:30:00,69.75,69.87,69.59,69.64,26400.0,47.7012,47.7833,47.5918,47.626,26400.0
2007-12-12 15:35:00,69.64,69.7,69.46,69.57,24400.0,47.626,47.667,47.5029,47.5781,24400.0
2007-12-12 15:40:00,69.56,69.75,69.53,69.7,30800.0,47.5713,47.7012,47.5508,47.667,30800.0
2007-12-12 15:45:00,69.7,70.13,69.7,70.02,33900.0,47.667,47.9611,47.667,47.8859,33900.0
2007-12-12 15:50:00,70.02,70.3,70.02,70.16,34500.0,47.8859,48.0774,47.8859,47.9816,34500.0
2007-12-12 15:55:00,70.17,70.25,70.1,70.19,33400.0,47.9885,48.0432,47.9406,48.0021,33400.0
2007-12-13 09:30:00,69.9,70.34,69.83,70.34,12900.0,47.8038,48.1047,47.7559,48.1047,12900.0
2007-12-13 09:35:00,70.22,70.44,70.2,70.36,7400.0,48.0226,48.1731,48.009,48.1184,7400.0
2007-12-13 09:40:00,70.32,70.37,70.22,70.26,9400.0,48.091,48.1252,48.0226,48.05,9400.0
2007-12-13 09:45:00,70.25,70.28,69.95,70.03,12900.0,48.0432,48.0637,47.838,47.8927,12900.0
2007-12-13 09:50:00,69.98,70.11,69.9,70.02,10700.0,47.8585,47.9474,47.8038,47.8859,10700.0
2007-12-13 09:55:00,70.06,70.13,69.96,70.11,8800.0,47.9132,47.9611,47.8448,47.9474,8800.0
2007-12-13 10:00:00,70.11,70.19,70.0,70.12,23500.0,47.9474,48.0021,47.8722,47.9543,23500.0
2007-12-13 10:05:00,70.13,70.19,70.08,70.16,16800.0,47.9611,48.0021,47.9269,47.9816,16800.0
2007-12-13 10:10:00,70.16,70.27,70.05,70.18,22600.0,47.9816,48.0568,47.9064,47.9953,22600.0
2007-12-13 10:15:00,70.16,70.18,70.02,70.11,11200.0,47.9816,47.9953,47.8859,47.9474,11200.0
2007-12-13 10:20:00,70.12,70.43,70.12,70.2,23200.0,47.9543,48.1663,47.9543,48.009,23200.0
2007-12-13 10:25:00,70.22,70.33,70.19,70.31,11900.0,48.0226,48.0979,48.0021,48.0842,11900.0
2007-12-13 10:30:00,70.28,70.34,70.19,70.22,17000.0,48.0637,48.1047,48.0021,48.0226,17000.0
2007-12-13 10:35:00,70.21,70.28,70.1,70.14,28200.0,48.0158,48.0637,47.9406,47.9679,28200.0
2007-12-13 10:40:00,70.17,70.22,70.01,70.08,11500.0,47.9885,48.0226,47.879,47.9269,11500.0
2007-12-13 10:45:00,70.06,70.08,69.99,70.06,6600.0,47.9132,47.9269,47.8654,47.9132,6600.0
2007-12-13 10:50:00,70.06,70.11,69.95,69.97,8100.0,47.9132,47.9474,47.838,47.8517,8100.0
2007-12-13 10:55:00,69.99,69.99,69.73,69.83,16000.0,47.8654,47.8654,47.6875,47.7559,16000.0
2007-12-13 11:00:00,69.86,69.88,69.66,69.84,5900.0,47.7764,47.7901,47.6397,47.7628,5900.0
2007-12-13 11:05:00,69.82,69.95,69.54,69.95,13300.0,47.7491,47.838,47.5576,47.838,13300.0
2007-12-13 11:10:00,69.92,69.96,69.82,69.92,7400.0,47.8175,47.8448,47.7491,47.8175,7400.0
2007-12-13 11:15:00,69.91,70.05,69.91,69.95,9000.0,47.8106,47.9064,47.8106,47.838,9000.0
2007-12-13 11:20:00,69.91,69.93,69.72,69.8,8300.0,47.8106,47.8243,47.6807,47.7354,8300.0
2007-12-13 11:25:00,69.8,69.96,69.74,69.96,7800.0,47.7354,47.8448,47.6944,47.8448,7800.0
2007-12-13 11:30:00,69.95,69.99,69.9,69.92,7800.0,47.838,47.8654,47.8038,47.8175,7800.0
2007-12-13 11:35:00,69.92,70.02,69.83,69.91,12500.0,47.8175,47.8859,47.7559,47.8106,12500.0
2007-12-13 11:40:00,69.96,70.03,69.94,69.98,8600.0,47.8448,47.8927,47.8312,47.8585,8600.0
2007-12-13 11:45:00,69.98,70.01,69.93,69.96,5700.0,47.8585,47.879,47.8243,47.8448,5700.0
2007-12-13 11:50:00,69.94,69.99,69.9,69.97,4800.0,47.8312,47.8654,47.8038,47.8517,4800.0
2007-12-13 11:55:00,69.96,70.02,69.92,69.95,6900.0,47.8448,47.8859,47.8175,47.838,6900.0
2007-12-13 12:00:00,69.94,69.98,69.83,69.98,10700.0,47.8312,47.8585,47.7559,47.8585,10700.0
2007-12-13 12:05:00,69.97,69.98,69.92,69.98,7400.0,47.8517,47.8585,47.8175,47.8585,7400.0
2007-12-13 12:10:00,69.97,69.99,69.92,69.96,6200.0,47.8517,47.8654,47.8175,47.8448,6200.0
2007-12-13 12:15:00,69.98,70.02,69.87,69.92,9500.0,47.8585,47.8859,47.7833,47.8175,9500.0
2007-12-13 12:20:00,69.95,69.95,69.83,69.84,9300.0,47.838,47.838,47.7559,47.7628,9300.0
2007-12-13 12:25:00,69.87,69.93,69.83,69.92,5900.0,47.7833,47.8243,47.7559,47.8175,5900.0
2007-12-13 12:30:00,69.9,70.03,69.9,70.01,11900.0,47.8038,47.8927,47.8038,47.879,11900.0
2007-12-13 12:35:00,70.0,70.01,69.96,70.0,10800.0,47.8722,47.879,47.8448,47.8722,10800.0
2007-12-13 12:40:00,69.99,70.03,69.94,69.99,18900.0,47.8654,47.8927,47.8312,47.8654,18900.0
2007-12-13 12:45:00,69.98,70.06,69.95,69.96,10500.0,47.8585,47.9132,47.838,47.8448,10500.0
2007-12-13 12:50:00,69.97,70.06,69.96,69.96,8300.0,47.8517,47.9132,47.8448,47.8448,8300.0
2007-12-13 12:55:00,69.99,69.99,69.93,69.93,4100.0,47.8654,47.8654,47.8243,47.8243,4100.0
2007-12-13 13:00:00,69.95,70.01,69.91,69.93,8600.0,47.838,47.879,47.8106,47.8243,8600.0
2007-12-13 13:05:00,69.91,69.95,69.85,69.94,6100.0,47.8106,47.838,47.7696,47.8312,6100.0
2007-12-13 13:10:00,69.94,69.97,69.86,69.89,12000.0,47.8312,47.8517,47.7764,47.797,12000.0
2007-12-13 13:15:00,69.93,69.96,69.77,69.82,9500.0,47.8243,47.8448,47.7149,47.7491,9500.0
2007-12-13 13:20:00,69.84,69.92,69.79,69.82,12600.0,47.7628,47.8175,47.7286,47.7491,12600.0
2007-12-13 13:25:00,69.86,70.0,69.86,69.95,5900.0,47.7764,47.8722,47.7764,47.838,5900.0
2007-12-13 13:30:00,69.98,69.98,69.9,69.92,8500.0,47.8585,47.8585,47.8038,47.8175,8500.0
2007-12-13 13:35:00,69.94,70.0,69.83,69.84,9900.0,47.8312,47.8722,47.7559,47.7628,9900.0
2007-12-13 13:40:00,69.84,69.94,69.77,69.9,13100.0,47.7628,47.8312,47.7149,47.8038,13100.0
2007-12-13 13:45:00,69.9,69.97,69.84,69.93,10900.0,47.8038,47.8517,47.7628,47.8243,10900.0
2007-12-13 13:50:00,69.95,70.02,69.95,70.01,7800.0,47.838,47.8859,47.838,47.879,7800.0
2007-12-13 13:55:00,70.01,70.01,69.84,69.93,20300.0,47.879,47.879,47.7628,47.8243,20300.0
2007-12-13 14:00:00,69.94,70.12,69.88,70.11,15900.0,47.8312,47.9543,47.7901,47.9474,15900.0
2007-12-13 14:05:00,70.1,70.28,70.1,70.2,17700.0,47.9406,48.0637,47.9406,48.009,17700.0
2007-12-13 14:10:00,70.18,70.24,70.12,70.23,10200.0,47.9953,48.0363,47.9543,48.0295,10200.0
2007-12-13 14:15:00,70.23,70.44,70.21,70.4,15700.0,48.0295,48.1731,48.0158,48.1457,15700.0
2007-12-13 14:20:00,70.44,70.49,70.31,70.42,17100.0,48.1731,48.2073,48.0842,48.1594,17100.0
2007-12-13 14:25:00,70.43,70.45,70.35,70.44,11800.0,48.1663,48.1799,48.1116,48.1731,11800.0
2007-12-13 14:30:00,70.45,70.51,70.38,70.38,18900.0,48.1799,48.221,48.1321,48.1321,18900.0
2007-12-13 14:35:00,70.4,70.48,70.35,70.38,11100.0,48.1457,48.2005,48.1116,48.1321,11100.0
2007-12-13 14:40:00,70.35,70.41,70.27,70.31,7900.0,48.1116,48.1526,48.0568,48.0842,7900.0
2007-12-13 14:45:00,70.33,70.36,70.19,70.29,10800.0,48.0979,48.1184,48.0021,48.0705,10800.0
2007-12-13 14:50:00,70.29,70.44,70.25,70.36,9000.0,48.0705,48.1731,48.0432,48.1184,9000.0
2007-12-13 14:55:00,70.36,70.39,70.22,70.22,7500.0,48.1184,48.1389,48.0226,48.0226,7500.0
2007-12-13 15:00:00,70.28,70.45,70.27,70.45,7400.0,48.0637,48.1799,48.0568,48.1799,7400.0
2007-12-13 15:05:00,70.46,70.51,70.36,70.36,14900.0,48.1868,48.221,48.1184,48.1184,14900.0
2007-12-13 15:10:00,70.37,70.39,70.22,70.25,11700.0,48.1252,48.1389,48.0226,48.0432,11700.0
2007-12-13 15:15:00,70.22,70.3,70.19,70.28,15700.0,48.0226,48.0774,48.0021,48.0637,15700.0
2007-12-13 15:20:00,70.27,70.46,70.23,70.23,13400.0,48.0568,48.1868,48.0295,48.0295,13400.0
2007-12-13 15:25:00,70.23,70.65,70.2,70.65,20800.0,48.0295,48.3167,48.009,48.3167,20800.0
2007-12-13 15:30:00,70.62,70.79,70.58,70.69,35000.0,48.2962,48.4125,48.2688,48.3441,35000.0
2007-12-13 15:35:00,70.72,70.73,70.5,70.55,23900.0,48.3646,48.3714,48.2141,48.2483,23900.0
2007-12-13 15:40:00,70.55,70.66,70.5,70.6,20400.0,48.2483,48.3236,48.2141,48.2825,20400.0
2007-12-13 15:45:00,70.65,70.75,70.61,70.66,21100.0,48.3167,48.3851,48.2894,48.3236,21100.0
2007-12-13 15:50:00,70.66,70.72,70.6,70.71,20100.0,48.3236,48.3646,48.2825,48.3578,20100.0
2007-12-13 15:55:00,70.7,70.76,70.65,70.75,39300.0,48.3509,48.3919,48.3167,48.3851,39300.0
2007-12-14 09:30:00,70.5,70.9,70.35,70.76,44800.0,48.2141,48.4877,48.1116,48.3919,44800.0
2007-12-14 09:35:00,70.7,71.0,70.7,70.91,10700.0,48.3509,48.5561,48.3509,48.4945,10700.0
2007-12-14 09:40:00,70.86,71.15,70.84,71.07,12800.0,48.4603,48.6587,48.4467,48.604,12800.0
2007-12-14 09:45:00,71.02,71.09,70.79,70.95,12300.0,48.5698,48.6176,48.4125,48.5219,12300.0
2007-12-14 09:50:00,70.94,70.99,70.78,70.78,10300.0,48.515,48.5492,48.4056,48.4056,10300.0
2007-12-14 09:55:00,70.78,70.88,70.55,70.55,9100.0,48.4056,48.474,48.2483,48.2483,9100.0
2007-12-14 10:00:00,70.56,70.64,70.54,70.55,8700.0,48.2552,48.3099,48.2415,48.2483,8700.0
2007-12-14 10:05:00,70.53,70.7,70.51,70.63,16200.0,48.2347,48.3509,48.221,48.303,16200.0
2007-12-14 10:10:00,70.63,70.78,70.62,70.64,12800.0,48.303,48.4056,48.2962,48.3099,12800.0
2007-12-14 10:15:00,70.64,70.67,70.56,70.63,8100.0,48.3099,48.3304,48.2552,48.303,8100.0
2007-12-14 10:20:00,70.64,70.75,70.61,70.64,9200.0,48.3099,48.3851,48.2894,48.3099,9200.0
2007-12-14 10:25:00,70.64,70.77,70.62,70.67,7100.0,48.3099,48.3988,48.2962,48.3304,7100.0
2007-12-14 10:30:00,70.63,70.66,70.55,70.66,6800.0,48.303,48.3236,48.2483,48.3236,6800.0
2007-12-14 10:35:00,70.67,70.68,70.57,70.63,6000.0,48.3304,48.3372,48.262,48.303,6000.0
2007-12-14 10:40:00,70.63,70.82,70.63,70.78,7900.0,48.303,48.433,48.303,48.4056,7900.0
2007-12-14 10:45:00,70.83,70.92,70.77,70.92,8600.0,48.4398,48.5014,48.3988,48.5014,8600.0
2007-12-14 10:50:00,70.94,71.0,70.89,70.89,8300.0,48.515,48.5561,48.4809,48.4809,8300.0
2007-12-14 10:55:00,70.9,71.08,70.89,70.95,9700.0,48.4877,48.6108,48.4809,48.5219,9700.0
2007-12-14 11:00:00,70.97,71.01,70.7,70.77,14100.0,48.5356,48.5629,48.3509,48.3988,14100.0
2007-12-14 11:05:00,70.75,70.78,70.65,70.65,5100.0,48.3851,48.4056,48.3167,48.3167,5100.0
2007-12-14 11:10:00,70.65,70.77,70.63,70.73,5000.0,48.3167,48.3988,48.303,48.3714,5000.0
2007-12-14 11:15:00,70.74,70.74,70.59,70.62,5100.0,48.3783,48.3783,48.2757,48.2962,5100.0
2007-12-14 11:20:00,70.62,70.69,70.57,70.64,8600.0,48.2962,48.3441,48.262,48.3099,8600.0
2007-12-14 11:25:00,70.68,70.75,70.63,70.69,6700.0,48.3372,48.3851,48.303,48.3441,6700.0
2007-12-14 11:30:00,70.62,70.74,70.61,70.72,4500.0,48.2962,48.3783,48.2894,48.3646,4500.0
2007-12-14 11:35:00,70.73,70.8,70.66,70.8,5500.0,48.3714,48.4193,48.3236,48.4193,5500.0
2007-12-14 11:40:00,70.8,70.86,70.77,70.8,5000.0,48.4193,48.4603,48.3988,48.4193,5000.0
2007-12-14 11:45:00,70.8,70.81,70.64,70.69,4600.0,48.4193,48.4261,48.3099,48.3441,4600.0
2007-12-14 11:50:00,70.71,70.79,70.67,70.79,2400.0,48.3578,48.4125,48.3304,48.4125,2400.0
2007-12-14 11:55:00,70.8,70.8,70.64,70.72,5500.0,48.4193,48.4193,48.3099,48.3646,5500.0
2007-12-14 12:00:00,70.73,70.85,70.66,70.66,10000.0,48.3714,48.4535,48.3236,48.3236,10000.0
2007-12-14 12:05:00,70.69,70.69,70.64,70.65,3500.0,48.3441,48.3441,48.3099,48.3167,3500.0
2007-12-14 12:10:00,70.67,70.74,70.58,70.58,7700.0,48.3304,48.3783,48.2688,48.2688,7700.0
2007-12-14 12:15:00,70.58,70.6,70.55,70.57,3400.0,48.2688,48.2825,48.2483,48.262,3400.0
2007-12-14 12:20:00,70.56,70.61,70.55,70.55,7100.0,48.2552,48.2894,48.2483,48.2483,7100.0
2007-12-14 12:25:00,70.55,70.56,70.5,70.53,13700.0,48.2483,48.2552,48.2141,48.2347,13700.0
2007-12-14 12:30:00,70.55,70.63,70.55,70.58,5700.0,48.2483,48.303,48.2483,48.2688,5700.0
2007-12-14 12:35:00,70.59,70.62,70.47,70.52,22400.0,48.2757,48.2962,48.1936,48.2278,22400.0
2007-12-14 12:40:00,70.53,70.61,70.5,70.61,7900.0,48.2347,48.2894,48.2141,48.2894,7900.0
2007-12-14 12:45:00,70.61,70.65,70.54,70.57,6400.0,48.2894,48.3167,48.2415,48.262,6400.0
2007-12-14 12:50:00,70.6,70.85,70.6,70.85,9600.0,48.2825,48.4535,48.2825,48.4535,9600.0
2007-12-14 12:55:00,70.85,70.91,70.79,70.88,6100.0,48.4535,48.4945,48.4125,48.474,6100.0
2007-12-14 13:00:00,70.89,70.97,70.8,70.94,5700.0,48.4809,48.5356,48.4193,48.515,5700.0
2007-12-14 13:05:00,70.94,70.94,70.86,70.91,3600.0,48.515,48.515,48.4603,48.4945,3600.0
2007-12-14 13:10:00,70.91,70.93,70.87,70.87,2500.0,48.4945,48.5082,48.4672,48.4672,2500.0
2007-12-14 13:15:00,70.88,70.88,70.77,70.78,5300.0,48.474,48.474,48.3988,48.4056,5300.0
2007-12-14 13:20:00,70.78,70.87,70.75,70.83,9700.0,48.4056,48.4672,48.3851,48.4398,9700.0
2007-12-14 13:25:00,70.83,70.91,70.81,70.86,17100.0,48.4398,48.4945,48.4261,48.4603,17100.0
2007-12-14 13:30:00,70.87,70.89,70.75,70.85,7600.0,48.4672,48.4809,48.3851,48.4535,7600.0
2007-12-14 13:35:00,70.86,70.9,70.79,70.9,3100.0,48.4603,48.4877,48.4125,48.4877,3100.0
2007-12-14 13:40:00,70.88,70.91,70.84,70.9,3900.0,48.474,48.4945,48.4467,48.4877,3900.0
2007-12-14 13:45:00,70.88,70.91,70.75,70.84,9300.0,48.474,48.4945,48.3851,48.4467,9300.0
2007-12-14 13:50:00,70.84,70.84,70.76,70.77,5600.0,48.4467,48.4467,48.3919,48.3988,5600.0
2007-12-14 13:55:00,70.76,70.86,70.75,70.81,6200.0,48.3919,48.4603,48.3851,48.4261,6200.0
2007-12-14 14:00:00,70.81,70.83,70.75,70.81,18600.0,48.4261,48.4398,48.3851,48.4261,18600.0
2007-12-14 14:05:00,70.77,70.85,70.75,70.83,13000.0,48.3988,48.4535,48.3851,48.4398,13000.0
2007-12-14 14:10:00,70.85,70.93,70.81,70.82,9000.0,48.4535,48.5082,48.4261,48.433,9000.0
2007-12-14 14:15:00,70.87,70.88,70.79,70.85,8500.0,48.4672,48.474,48.4125,48.4535,8500.0
2007-12-14 14:20:00,70.85,70.93,70.81,70.85,7600.0,48.4535,48.5082,48.4261,48.4535,7600.0
2007-12-14 14:25:00,70.86,70.93,70.79,70.8,12700.0,48.4603,48.5082,48.4125,48.4193,12700.0
2007-12-14 14:30:00,70.79,70.89,70.77,70.81,12100.0,48.4125,48.4809,48.3988,48.4261,12100.0
2007-12-14 14:35:00,70.82,70.92,70.82,70.91,5600.0,48.433,48.5014,48.433,48.4945,5600.0
2007-12-14 14:40:00,70.92,70.96,70.79,70.8,16100.0,48.5014,48.5287,48.4125,48.4193,16100.0
2007-12-14 14:45:00,70.81,70.88,70.75,70.78,15600.0,48.4261,48.474,48.3851,48.4056,15600.0
2007-12-14 14:50:00,70.77,70.84,70.68,70.8,54500.0,48.3988,48.4467,48.3372,48.4193,54500.0
2007-12-14 14:55:00,70.81,70.81,70.58,70.65,23900.0,48.4261,48.4261,48.2688,48.3167,23900.0
2007-12-14 15:00:00,70.65,70.74,70.6,70.66,32600.0,48.3167,48.3783,48.2825,48.3236,32600.0
2007-12-14 15:05:00,70.66,70.8,70.63,70.79,19800.0,48.3236,48.4193,48.303,48.4125,19800.0
2007-12-14 15:10:00,70.77,70.82,70.75,70.8,16400.0,48.3988,48.433,48.3851,48.4193,16400.0
2007-12-14 15:15:00,70.8,70.8,70.67,70.67,21500.0,48.4193,48.4193,48.3304,48.3304,21500.0
2007-12-14 15:20:00,70.67,70.76,70.61,70.74,28900.0,48.3304,48.3919,48.2894,48.3783,28900.0
2007-12-14 15:25:00,70.73,70.81,70.67,70.74,25800.0,48.3714,48.4261,48.3304,48.3783,25800.0
2007-12-14 15:30:00,70.74,70.83,70.73,70.79,39000.0,48.3783,48.4398,48.3714,48.4125,39000.0
2007-12-14 15:35:00,70.79,70.91,70.75,70.82,21300.0,48.4125,48.4945,48.3851,48.433,21300.0
2007-12-14 15:40:00,70.8,70.8,70.6,70.68,19700.0,48.4193,48.4193,48.2825,48.3372,19700.0
2007-12-14 15:45:00,70.69,70.74,70.62,70.65,14500.0,48.3441,48.3783,48.2962,48.3167,14500.0
2007-12-14 15:50:00,70.66,70.73,70.6,70.68,24000.0,48.3236,48.3714,48.2825,48.3372,24000.0
2007-12-14 15:55:00,70.68,70.75,70.59,70.59,32100.0,48.3372,48.3851,48.2757,48.2757,32100.0
2007-12-17 09:30:00,70.1,70.77,70.1,70.66,19200.0,47.9406,48.3988,47.9406,48.3236,19200.0
2007-12-17 09:35:00,70.66,70.94,70.53,70.53,12600.0,48.3236,48.515,48.2347,48.2347,12600.0
2007-12-17 09:40:00,70.61,70.67,70.35,70.35,9000.0,48.2894,48.3304,48.1116,48.1116,9000.0
2007-12-17 09:45:00,70.35,70.38,70.17,70.25,13400.0,48.1116,48.1321,47.9885,48.0432,13400.0
2007-12-17 09:50:00,70.26,70.42,70.11,70.12,10200.0,48.05,48.1594,47.9474,47.9543,10200.0
2007-12-17 09:55:00,70.16,70.43,70.06,70.19,18400.0,47.9816,48.1663,47.9132,48.0021,18400.0
2007-12-17 10:00:00,70.19,70.33,70.05,70.33,15000.0,48.0021,48.0979,47.9064,48.0979,15000.0
2007-12-17 10:05:00,70.38,70.38,70.17,70.17,12800.0,48.1321,48.1321,47.9885,47.9885,12800.0
2007-12-17 10:10:00,70.21,70.39,70.2,70.35,12200.0,48.0158,48.1389,48.009,48.1116,12200.0
2007-12-17 10:15:00,70.38,70.49,70.32,70.37,16600.0,48.1321,48.2073,48.091,48.1252,16600.0
2007-12-17 10:20:00,70.4,70.55,70.4,70.46,11000.0,48.1457,48.2483,48.1457,48.1868,11000.0
2007-12-17 10:25:00,70.44,70.48,70.27,70.27,9300.0,48.1731,48.2005,48.0568,48.0568,9300.0
2007-12-17 10:30:00,70.22,70.29,70.06,70.29,13200.0,48.0226,48.0705,47.9132,48.0705,13200.0
2007-12-17 10:35:00,70.31,70.43,70.15,70.34,21700.0,48.0842,48.1663,47.9748,48.1047,21700.0
2007-12-17 10:40:00,70.35,70.44,70.26,70.43,24700.0,48.1116,48.1731,48.05,48.1663,24700.0
2007-12-17 10:45:00,70.44,70.52,70.35,70.46,19600.0,48.1731,48.2278,48.1116,48.1868,19600.0
2007-12-17 10:50:00,70.5,70.5,70.31,70.4,14100.0,48.2141,48.2141,48.0842,48.1457,14100.0
2007-12-17 10:55:00,70.44,70.5,70.4,70.5,8300.0,48.1731,48.2141,48.1457,48.2141,8300.0
2007-12-17 11:00:00,70.48,70.57,70.38,70.47,15200.0,48.2005,48.262,48.1321,48.1936,15200.0
2007-12-17 11:05:00,70.5,70.51,70.4,70.4,4600.0,48.2141,48.221,48.1457,48.1457,4600.0
2007-12-17 11:10:00,70.4,70.4,70.07,70.19,10700.0,48.1457,48.1457,47.9201,48.0021,10700.0
2007-12-17 11:15:00,70.19,70.25,70.13,70.23,6200.0,48.0021,48.0432,47.9611,48.0295,6200.0
2007-12-17 11:20:00,70.24,70.3,70.15,70.27,9800.0,48.0363,48.0774,47.9748,48.0568,9800.0
2007-12-17 11:25:00,70.23,70.25,70.09,70.18,10200.0,48.0295,48.0432,47.9337,47.9953,10200.0
2007-12-17 11:30:00,70.2,70.29,70.16,70.2,8200.0,48.009,48.0705,47.9816,48.009,8200.0
2007-12-17 11:35:00,70.19,70.29,70.16,70.28,18100.0,48.0021,48.0705,47.9816,48.0637,18100.0
2007-12-17 11:40:00,70.3,70.32,70.17,70.23,10300.0,48.0774,48.091,47.9885,48.0295,10300.0
2007-12-17 11:45:00,70.2,70.37,70.2,70.31,11700.0,48.009,48.1252,48.009,48.0842,11700.0
2007-12-17 11:50:00,70.32,70.39,70.29,70.32,7500.0,48.091,48.1389,48.0705,48.091,7500.0
2007-12-17 11:55:00,70.33,70.4,70.26,70.4,13300.0,48.0979,48.1457,48.05,48.1457,13300.0
2007-12-17 12:00:00,70.4,70.54,70.32,70.51,10800.0,48.1457,48.2415,48.091,48.221,10800.0
2007-12-17 12:05:00,70.51,70.52,70.39,70.51,12900.0,48.221,48.2278,48.1389,48.221,12900.0
2007-12-17 12:10:00,70.47,70.57,70.46,70.57,7500.0,48.1936,48.262,48.1868,48.262,7500.0
2007-12-17 12:15:00,70.59,70.62,70.49,70.51,11300.0,48.2757,48.2962,48.2073,48.221,11300.0
2007-12-17 12:20:00,70.5,70.67,70.5,70.67,9500.0,48.2141,48.3304,48.2141,48.3304,9500.0
2007-12-17 12:25:00,70.64,70.64,70.6,70.64,3100.0,48.3099,48.3099,48.2825,48.3099,3100.0
2007-12-17 12:30:00,70.63,70.69,70.6,70.62,6700.0,48.303,48.3441,48.2825,48.2962,6700.0
2007-12-17 12:35:00,70.61,70.75,70.59,70.71,10200.0,48.2894,48.3851,48.2757,48.3578,10200.0
2007-12-17 12:40:00,70.72,70.73,70.48,70.48,7000.0,48.3646,48.3714,48.2005,48.2005,7000.0
2007-12-17 12:45:00,70.45,70.5,70.4,70.5,6800.0,48.1799,48.2141,48.1457,48.2141,6800.0
2007-12-17 12:50:00,70.51,70.57,70.43,70.56,3800.0,48.221,48.262,48.1663,48.2552,3800.0
2007-12-17 12:55:00,70.57,70.62,70.54,70.58,4600.0,48.262,48.2962,48.2415,48.2688,4600.0
2007-12-17 13:00:00,70.59,70.6,70.51,70.54,4500.0,48.2757,48.2825,48.221,48.2415,4500.0
2007-12-17 13:05:00,70.56,70.59,70.4,70.56,10900.0,48.2552,48.2757,48.1457,48.2552,10900.0
2007-12-17 13:10:00,70.53,70.57,70.43,70.52,11000.0,48.2347,48.262,48.1663,48.2278,11000.0
2007-12-17 13:15:00,70.52,70.52,70.28,70.31,18800.0,48.2278,48.2278,48.0637,48.0842,18800.0
2007-12-17 13:20:00,70.27,70.44,70.27,70.36,11500.0,48.0568,48.1731,48.0568,48.1184,11500.0
2007-12-17 13:25:00,70.4,70.42,70.34,70.39,31800.0,48.1457,48.1594,48.1047,48.1389,31800.0
2007-12-17 13:30:00,70.37,70.38,70.31,70.32,8600.0,48.1252,48.1321,48.0842,48.091,8600.0
2007-12-17 13:35:00,70.31,70.39,70.24,70.24,5000.0,48.0842,48.1389,48.0363,48.0363,5000.0
2007-12-17 13:40:00,70.26,70.28,70.11,70.15,8900.0,48.05,48.0637,47.9474,47.9748,8900.0
2007-12-17 13:45:00,70.13,70.16,69.97,69.99,13100.0,47.9611,47.9816,47.8517,47.8654,13100.0
2007-12-17 13:50:00,69.98,69.99,69.89,69.93,10600.0,47.8585,47.8654,47.797,47.8243,10600.0
2007-12-17 13:55:00,69.95,70.07,69.73,69.74,21400.0,47.838,47.9201,47.6875,47.6944,21400.0
2007-12-17 14:00:00,69.72,69.93,69.69,69.86,18100.0,47.6807,47.8243,47.6602,47.7764,18100.0
2007-12-17 14:05:00,69.86,69.9,69.76,69.83,20400.0,47.7764,47.8038,47.7081,47.7559,20400.0
2007-12-17 14:10:00,69.82,69.84,69.68,69.72,18000.0,47.7491,47.7628,47.6533,47.6807,18000.0
2007-12-17 14:15:00,69.71,69.79,69.64,69.66,12200.0,47.6739,47.7286,47.626,47.6397,12200.0
2007-12-17 14:20:00,69.69,69.82,69.58,69.59,19000.0,47.6602,47.7491,47.585,47.5918,19000.0
2007-12-17 14:25:00,69.58,69.66,69.53,69.59,15900.0,47.585,47.6397,47.5508,47.5918,15900.0
2007-12-17 14:30:00,69.58,69.76,69.58,69.67,17300.0,47.585,47.7081,47.585,47.6465,17300.0
2007-12-17 14:35:00,69.68,69.73,69.58,69.73,17800.0,47.6533,47.6875,47.585,47.6875,17800.0
2007-12-17 14:40:00,69.73,69.77,69.34,69.35,25200.0,47.6875,47.7149,47.4208,47.4277,25200.0
2007-12-17 14:45:00,69.38,69.4,69.25,69.25,40300.0,47.4482,47.4619,47.3593,47.3593,40300.0
2007-12-17 14:50:00,69.27,69.34,69.17,69.19,19200.0,47.373,47.4208,47.3046,47.3182,19200.0
2007-12-17 14:55:00,69.18,69.21,69.05,69.05,22100.0,47.3114,47.3319,47.2225,47.2225,22100.0
2007-12-17 15:00:00,69.04,69.11,69.03,69.03,18200.0,47.2157,47.2635,47.2088,47.2088,18200.0
2007-12-17 15:05:00,69.04,69.07,68.92,68.92,13300.0,47.2157,47.2362,47.1336,47.1336,13300.0
2007-12-17 15:10:00,68.93,69.11,68.93,69.1,15500.0,47.1404,47.2635,47.1404,47.2567,15500.0
2007-12-17 15:15:00,69.08,69.11,68.93,68.98,14800.0,47.243,47.2635,47.1404,47.1746,14800.0
2007-12-17 15:20:00,68.97,69.06,68.86,68.99,14300.0,47.1678,47.2293,47.0926,47.1815,14300.0
2007-12-17 15:25:00,68.98,68.99,68.65,68.7,19400.0,47.1746,47.1815,46.9489,46.9831,19400.0
2007-12-17 15:30:00,68.7,68.87,68.68,68.77,36900.0,46.9831,47.0994,46.9695,47.031,36900.0
2007-12-17 15:35:00,68.78,69.11,68.75,69.07,34500.0,47.0378,47.2635,47.0173,47.2362,34500.0
2007-12-17 15:40:00,69.07,69.14,69.02,69.04,21300.0,47.2362,47.284,47.202,47.2157,21300.0
2007-12-17 15:45:00,69.06,69.07,68.89,68.89,36900.0,47.2293,47.2362,47.1131,47.1131,36900.0
2007-12-17 15:50:00,68.9,68.9,68.77,68.82,30900.0,47.1199,47.1199,47.031,47.0652,30900.0
2007-12-17 15:55:00,68.82,68.84,68.71,68.83,39000.0,47.0652,47.0789,46.99,47.072,39000.0
2007-12-18 09:30:00,68.76,69.32,68.56,68.81,34200.0,47.0242,47.4071,46.8874,47.0584,34200.0
2007-12-18 09:35:00,68.72,68.77,68.48,68.54,9400.0,46.9968,47.031,46.8327,46.8737,9400.0
2007-12-18 09:40:00,68.54,68.88,68.54,68.82,12600.0,46.8737,47.1062,46.8737,47.0652,12600.0
2007-12-18 09:45:00,68.84,68.86,68.58,68.75,14800.0,47.0789,47.0926,46.9011,47.0173,14800.0
2007-12-18 09:50:00,68.77,68.9,68.73,68.87,23600.0,47.031,47.1199,47.0037,47.0994,23600.0
2007-12-18 09:55:00,68.86,68.87,68.32,68.4,19400.0,47.0926,47.0994,46.7233,46.778,19400.0
2007-12-18 10:00:00,68.45,68.55,68.32,68.32,14400.0,46.8122,46.8806,46.7233,46.7233,14400.0
2007-12-18 10:05:00,68.32,68.33,68.21,68.26,14400.0,46.7233,46.7301,46.648,46.6822,14400.0
2007-12-18 10:10:00,68.26,68.26,67.67,67.7,28900.0,46.6822,46.6822,46.2787,46.2992,28900.0
2007-12-18 10:15:00,67.7,67.84,67.65,67.73,22600.0,46.2992,46.395,46.2651,46.3198,22600.0
2007-12-18 10:20:00,67.76,67.97,67.75,67.97,12600.0,46.3403,46.4839,46.3334,46.4839,12600.0
2007-12-18 10:25:00,67.98,68.06,67.91,67.91,26400.0,46.4907,46.5454,46.4429,46.4429,26400.0
2007-12-18 10:30:00,67.92,67.93,67.63,67.65,17000.0,46.4497,46.4565,46.2514,46.2651,17000.0
2007-12-18 10:35:00,67.65,67.66,67.33,67.42,20600.0,46.2651,46.2719,46.0462,46.1078,20600.0
2007-12-18 10:40:00,67.43,67.44,67.23,67.32,21400.0,46.1146,46.1214,45.9778,46.0394,21400.0
2007-12-18 10:45:00,67.33,67.48,67.23,67.48,17300.0,46.0462,46.1488,45.9778,46.1488,17300.0
2007-12-18 10:50:00,67.45,67.69,67.43,67.69,16100.0,46.1283,46.2924,46.1146,46.2924,16100.0
2007-12-18 10:55:00,67.7,67.95,67.7,67.92,13100.0,46.2992,46.4702,46.2992,46.4497,13100.0
2007-12-18 11:00:00,67.92,67.92,67.82,67.89,12100.0,46.4497,46.4497,46.3813,46.4292,12100.0
2007-12-18 11:05:00,67.9,68.08,67.9,68.01,11000.0,46.436,46.5591,46.436,46.5113,11000.0
2007-12-18 11:10:00,68.02,68.06,67.85,67.85,17900.0,46.5181,46.5454,46.4018,46.4018,17900.0
2007-12-18 11:15:00,67.82,67.84,67.65,67.65,11600.0,46.3813,46.395,46.2651,46.2651,11600.0
2007-12-18 11:20:00,67.65,67.72,67.55,67.72,15900.0,46.2651,46.3129,46.1967,46.3129,15900.0
2007-12-18 11:25:00,67.73,67.88,67.7,67.73,17000.0,46.3198,46.4223,46.2992,46.3198,17000.0
2007-12-18 11:30:00,67.7,67.71,67.46,67.47,26100.0,46.2992,46.3061,46.1351,46.142,26100.0
2007-12-18 11:35:00,67.49,67.51,67.4,67.49,19300.0,46.1556,46.1693,46.0941,46.1556,19300.0
2007-12-18 11:40:00,67.5,67.5,67.37,67.47,7600.0,46.1625,46.1625,46.0736,46.142,7600.0
2007-12-18 11:45:00,67.47,67.47,67.3,67.35,14000.0,46.142,46.142,46.0257,46.0599,14000.0
2007-12-18 11:50:00,67.35,67.47,67.33,67.39,15800.0,46.0599,46.142,46.0462,46.0872,15800.0
2007-12-18 11:55:00,67.39,67.45,67.33,67.37,25100.0,46.0872,46.1283,46.0462,46.0736,25100.0
2007-12-18 12:00:00,67.38,67.38,67.05,67.09,40600.0,46.0804,46.0804,45.8547,45.8821,40600.0
2007-12-18 12:05:00,67.14,67.47,67.07,67.45,16400.0,45.9163,46.142,45.8684,46.1283,16400.0
2007-12-18 12:10:00,67.48,67.49,67.41,67.45,19600.0,46.1488,46.1556,46.1009,46.1283,19600.0
2007-12-18 12:15:00,67.46,67.5,67.42,67.47,16600.0,46.1351,46.1625,46.1078,46.142,16600.0
2007-12-18 12:20:00,67.5,67.57,67.46,67.54,33600.0,46.1625,46.2103,46.1351,46.1898,33600.0
2007-12-18 12:25:00,67.54,67.56,67.47,67.53,9400.0,46.1898,46.2035,46.142,46.183,9400.0
2007-12-18 12:30:00,67.51,67.53,67.46,67.48,15500.0,46.1693,46.183,46.1351,46.1488,15500.0
2007-12-18 12:35:00,67.48,67.54,67.44,67.47,11200.0,46.1488,46.1898,46.1214,46.142,11200.0
2007-12-18 12:40:00,67.47,67.51,67.45,67.5,18100.0,46.142,46.1693,46.1283,46.1625,18100.0
2007-12-18 12:45:00,67.49,67.58,67.47,67.56,9600.0,46.1556,46.2172,46.142,46.2035,9600.0
2007-12-18 12:50:00,67.55,67.6,67.55,67.56,10200.0,46.1967,46.2309,46.1967,46.2035,10200.0
2007-12-18 12:55:00,67.56,67.58,67.5,67.5,12800.0,46.2035,46.2172,46.1625,46.1625,12800.0
2007-12-18 13:00:00,67.49,67.51,67.36,67.4,10100.0,46.1556,46.1693,46.0667,46.0941,10100.0
2007-12-18 13:05:00,67.4,67.5,67.39,67.5,5600.0,46.0941,46.1625,46.0872,46.1625,5600.0
2007-12-18 13:10:00,67.49,67.58,67.46,67.47,26300.0,46.1556,46.2172,46.1351,46.142,26300.0
2007-12-18 13:15:00,67.46,67.48,67.34,67.39,25500.0,46.1351,46.1488,46.053,46.0872,25500.0
2007-12-18 13:20:00,67.41,67.53,67.41,67.53,24700.0,46.1009,46.183,46.1009,46.183,24700.0
2007-12-18 13:25:00,67.53,67.61,67.48,67.58,15000.0,46.183,46.2377,46.1488,46.2172,15000.0
2007-12-18 13:30:00,67.59,67.69,67.56,67.66,17300.0,46.224,46.2924,46.2035,46.2719,17300.0
2007-12-18 13:35:00,67.66,67.69,67.59,67.61,14200.0,46.2719,46.2924,46.224,46.2377,14200.0
2007-12-18 13:40:00,67.63,67.69,67.56,67.58,20000.0,46.2514,46.2924,46.2035,46.2172,20000.0
2007-12-18 13:45:00,67.58,67.65,67.52,67.57,16300.0,46.2172,46.2651,46.1761,46.2103,16300.0
2007-12-18 13:50:00,67.59,67.6,67.49,67.5,17000.0,46.224,46.2309,46.1556,46.1625,17000.0
2007-12-18 13:55:00,67.49,67.52,67.44,67.52,13300.0,46.1556,46.1761,46.1214,46.1761,13300.0
2007-12-18 14:00:00,67.51,67.61,67.5,67.55,30000.0,46.1693,46.2377,46.1625,46.1967,30000.0
2007-12-18 14:05:00,67.54,67.62,67.48,67.58,33100.0,46.1898,46.2445,46.1488,46.2172,33100.0
2007-12-18 14:10:00,67.58,67.76,67.55,67.76,23600.0,46.2172,46.3403,46.1967,46.3403,23600.0
2007-12-18 14:15:00,67.76,67.89,67.73,67.88,29500.0,46.3403,46.4292,46.3198,46.4223,29500.0
2007-12-18 14:20:00,67.88,67.88,67.78,67.8,20900.0,46.4223,46.4223,46.354,46.3676,20900.0
2007-12-18 14:25:00,67.82,67.83,67.74,67.82,26400.0,46.3813,46.3882,46.3266,46.3813,26400.0
2007-12-18 14:30:00,67.82,67.97,67.81,67.97,22600.0,46.3813,46.4839,46.3745,46.4839,22600.0
2007-12-18 14:35:00,67.97,67.98,67.83,67.83,24000.0,46.4839,46.4907,46.3882,46.3882,24000.0
2007-12-18 14:40:00,67.83,67.85,67.62,67.62,27600.0,46.3882,46.4018,46.2445,46.2445,27600.0
2007-12-18 14:45:00,67.62,67.65,67.51,67.65,16600.0,46.2445,46.2651,46.1693,46.2651,16600.0
2007-12-18 14:50:00,67.67,67.74,67.64,67.69,17300.0,46.2787,46.3266,46.2582,46.2924,17300.0
2007-12-18 14:55:00,67.71,67.8,67.69,67.74,20300.0,46.3061,46.3676,46.2924,46.3266,20300.0
2007-12-18 15:00:00,67.73,67.78,67.69,67.75,32100.0,46.3198,46.354,46.2924,46.3334,32100.0
2007-12-18 15:05:00,67.75,67.78,67.67,67.74,29400.0,46.3334,46.354,46.2787,46.3266,29400.0
2007-12-18 15:10:00,67.74,67.76,67.65,67.7,26700.0,46.3266,46.3403,46.2651,46.2992,26700.0
2007-12-18 15:15:00,67.71,67.76,67.68,67.68,25600.0,46.3061,46.3403,46.2856,46.2856,25600.0
2007-12-18 15:20:00,67.72,67.78,67.64,67.72,23800.0,46.3129,46.354,46.2582,46.3129,23800.0
2007-12-18 15:25:00,67.74,67.8,67.72,67.75,29300.0,46.3266,46.3676,46.3129,46.3334,29300.0
2007-12-18 15:30:00,67.76,67.91,67.75,67.9,37600.0,46.3403,46.4429,46.3334,46.436,37600.0
2007-12-18 15:35:00,67.92,67.99,67.84,67.96,38900.0,46.4497,46.4976,46.395,46.4771,38900.0
2007-12-18 15:40:00,67.96,68.07,67.96,68.06,28800.0,46.4771,46.5523,46.4771,46.5454,28800.0
2007-12-18 15:45:00,68.04,68.05,67.91,67.93,37100.0,46.5318,46.5386,46.4429,46.4565,37100.0
2007-12-18 15:50:00,67.91,67.98,67.78,67.97,36400.0,46.4429,46.4907,46.354,46.4839,36400.0
2007-12-18 15:55:00,67.97,68.07,67.94,67.94,49100.0,46.4839,46.5523,46.4634,46.4634,49100.0
2007-12-19 09:30:00,68.16,68.16,67.98,68.13,6400.0,46.6138,46.6138,46.4907,46.5933,6400.0
2007-12-19 09:35:00,68.17,68.34,68.05,68.29,19100.0,46.6207,46.7369,46.5386,46.7027,19100.0
2007-12-19 09:40:00,68.29,68.41,68.2,68.34,14600.0,46.7027,46.7848,46.6412,46.7369,14600.0
2007-12-19 09:45:00,68.32,68.49,68.29,68.46,14300.0,46.7233,46.8395,46.7027,46.819,14300.0
2007-12-19 09:50:00,68.46,68.67,68.33,68.67,12400.0,46.819,46.9626,46.7301,46.9626,12400.0
2007-12-19 09:55:00,68.67,68.76,68.57,68.68,11500.0,46.9626,47.0242,46.8942,46.9695,11500.0
2007-12-19 10:00:00,68.68,68.82,68.63,68.79,21100.0,46.9695,47.0652,46.9353,47.0447,21100.0
2007-12-19 10:05:00,68.79,68.97,68.78,68.9,5800.0,47.0447,47.1678,47.0378,47.1199,5800.0
2007-12-19 10:10:00,68.92,68.92,68.79,68.87,9200.0,47.1336,47.1336,47.0447,47.0994,9200.0
2007-12-19 10:15:00,68.87,68.9,68.81,68.89,8400.0,47.0994,47.1199,47.0584,47.1131,8400.0
2007-12-19 10:20:00,68.87,69.0,68.85,68.95,9500.0,47.0994,47.1883,47.0857,47.1541,9500.0
2007-12-19 10:25:00,68.95,69.03,68.93,69.02,6300.0,47.1541,47.2088,47.1404,47.202,6300.0
2007-12-19 10:30:00,69.01,69.1,69.01,69.08,10000.0,47.1951,47.2567,47.1951,47.243,10000.0
2007-12-19 10:35:00,69.1,69.25,69.05,69.2,11200.0,47.2567,47.3593,47.2225,47.3251,11200.0
2007-12-19 10:40:00,69.21,69.31,69.15,69.29,13300.0,47.3319,47.4003,47.2909,47.3866,13300.0
2007-12-19 10:45:00,69.28,69.38,69.28,69.33,13100.0,47.3798,47.4482,47.3798,47.414,13100.0
2007-12-19 10:50:00,69.33,69.38,69.26,69.35,7700.0,47.414,47.4482,47.3661,47.4277,7700.0
2007-12-19 10:55:00,69.35,69.49,69.28,69.46,11600.0,47.4277,47.5234,47.3798,47.5029,11600.0
2007-12-19 11:00:00,69.46,69.65,69.35,69.65,12000.0,47.5029,47.6328,47.4277,47.6328,12000.0
2007-12-19 11:05:00,69.65,69.72,69.54,69.67,22200.0,47.6328,47.6807,47.5576,47.6465,22200.0
2007-12-19 11:10:00,69.63,69.78,69.63,69.7,24700.0,47.6192,47.7217,47.6192,47.667,24700.0
2007-12-19 11:15:00,69.71,69.86,69.62,69.78,25700.0,47.6739,47.7764,47.6123,47.7217,25700.0
2007-12-19 11:20:00,69.78,69.82,69.69,69.78,25700.0,47.7217,47.7491,47.6602,47.7217,25700.0
2007-12-19 11:25:00,69.75,69.76,69.44,69.44,9900.0,47.7012,47.7081,47.4892,47.4892,9900.0
2007-12-19 11:30:00,69.44,69.45,69.33,69.4,28600.0,47.4892,47.4961,47.414,47.4619,28600.0
2007-12-19 11:35:00,69.39,69.4,69.28,69.33,11700.0,47.455,47.4619,47.3798,47.414,11700.0
2007-12-19 11:40:00,69.35,69.37,69.29,69.3,9300.0,47.4277,47.4413,47.3866,47.3935,9300.0
2007-12-19 11:45:00,69.3,69.3,69.2,69.21,9100.0,47.3935,47.3935,47.3251,47.3319,9100.0
2007-12-19 11:50:00,69.21,69.24,69.02,69.1,25900.0,47.3319,47.3524,47.202,47.2567,25900.0
2007-12-19 11:55:00,69.09,69.09,68.8,68.82,16700.0,47.2499,47.2499,47.0515,47.0652,16700.0
2007-12-19 12:00:00,68.81,69.0,68.75,69.0,12200.0,47.0584,47.1883,47.0173,47.1883,12200.0
2007-12-19 12:05:00,68.99,69.07,68.97,69.03,8600.0,47.1815,47.2362,47.1678,47.2088,8600.0
2007-12-19 12:10:00,69.02,69.04,68.98,69.0,8600.0,47.202,47.2157,47.1746,47.1883,8600.0
2007-12-19 12:15:00,68.99,68.99,68.83,68.83,5100.0,47.1815,47.1815,47.072,47.072,5100.0
2007-12-19 12:20:00,68.83,69.05,68.83,69.05,7600.0,47.072,47.2225,47.072,47.2225,7600.0
2007-12-19 12:25:00,69.05,69.13,69.05,69.08,3100.0,47.2225,47.2772,47.2225,47.243,3100.0
2007-12-19 12:30:00,69.08,69.1,68.89,68.9,6300.0,47.243,47.2567,47.1131,47.1199,6300.0
2007-12-19 12:35:00,68.9,68.95,68.88,68.94,8400.0,47.1199,47.1541,47.1062,47.1473,8400.0
2007-12-19 12:40:00,68.93,68.96,68.8,68.83,21800.0,47.1404,47.1609,47.0515,47.072,21800.0
2007-12-19 12:45:00,68.86,68.94,68.83,68.9,23700.0,47.0926,47.1473,47.072,47.1199,23700.0
2007-12-19 12:50:00,68.89,68.91,68.79,68.88,18900.0,47.1131,47.1268,47.0447,47.1062,18900.0
2007-12-19 12:55:00,68.89,69.05,68.87,69.01,7500.0,47.1131,47.2225,47.0994,47.1951,7500.0
2007-12-19 13:00:00,69.02,69.02,68.77,68.86,5300.0,47.202,47.202,47.031,47.0926,5300.0
2007-12-19 13:05:00,68.89,69.09,68.89,69.09,4800.0,47.1131,47.2499,47.1131,47.2499,4800.0
2007-12-19 13:10:00,69.13,69.15,69.01,69.02,10400.0,47.2772,47.2909,47.1951,47.202,10400.0
2007-12-19 13:15:00,69.0,69.0,68.73,68.74,8800.0,47.1883,47.1883,47.0037,47.0105,8800.0
2007-12-19 13:20:00,68.72,68.76,68.69,68.75,8300.0,46.9968,47.0242,46.9763,47.0173,8300.0
2007-12-19 13:25:00,68.74,68.74,68.66,68.68,9800.0,47.0105,47.0105,46.9558,46.9695,9800.0
2007-12-19 13:30:00,68.7,68.7,68.63,68.65,5200.0,46.9831,46.9831,46.9353,46.9489,5200.0
2007-12-19 13:35:00,68.64,68.75,68.63,68.74,6200.0,46.9421,47.0173,46.9353,47.0105,6200.0
2007-12-19 13:40:00,68.74,68.79,68.69,68.78,10200.0,47.0105,47.0447,46.9763,47.0378,10200.0
2007-12-19 13:45:00,68.77,68.77,68.55,68.69,15000.0,47.031,47.031,46.8806,46.9763,15000.0
2007-12-19 13:50:00,68.69,68.83,68.64,68.83,5000.0,46.9763,47.072,46.9421,47.072,5000.0
2007-12-19 13:55:00,68.81,68.98,68.81,68.97,6900.0,47.0584,47.1746,47.0584,47.1678,6900.0
2007-12-19 14:00:00,68.98,69.15,68.95,69.09,10300.0,47.1746,47.2909,47.1541,47.2499,10300.0
2007-12-19 14:05:00,69.09,69.2,69.07,69.15,8100.0,47.2499,47.3251,47.2362,47.2909,8100.0
2007-12-19 14:10:00,69.15,69.37,69.14,69.36,11900.0,47.2909,47.4413,47.284,47.4345,11900.0
2007-12-19 14:15:00,69.37,69.45,69.35,69.35,14100.0,47.4413,47.4961,47.4277,47.4277,14100.0
2007-12-19 14:20:00,69.34,69.47,69.31,69.44,8500.0,47.4208,47.5097,47.4003,47.4892,8500.0
2007-12-19 14:25:00,69.45,69.49,69.39,69.39,12900.0,47.4961,47.5234,47.455,47.455,12900.0
2007-12-19 14:30:00,69.44,69.52,69.4,69.4,11000.0,47.4892,47.5439,47.4619,47.4619,11000.0
2007-12-19 14:35:00,69.42,69.43,69.31,69.36,8600.0,47.4755,47.4824,47.4003,47.4345,8600.0
2007-12-19 14:40:00,69.35,69.53,69.35,69.5,7100.0,47.4277,47.5508,47.4277,47.5302,7100.0
2007-12-19 14:45:00,69.49,69.64,69.49,69.61,10100.0,47.5234,47.626,47.5234,47.6055,10100.0
2007-12-19 14:50:00,69.6,69.65,69.53,69.55,7800.0,47.5986,47.6328,47.5508,47.5644,7800.0
2007-12-19 14:55:00,69.54,69.55,69.45,69.47,8300.0,47.5576,47.5644,47.4961,47.5097,8300.0
2007-12-19 15:00:00,69.5,69.65,69.47,69.65,19500.0,47.5302,47.6328,47.5097,47.6328,19500.0
2007-12-19 15:05:00,69.64,69.64,69.48,69.49,14200.0,47.626,47.626,47.5166,47.5234,14200.0
2007-12-19 15:10:00,69.5,69.58,69.48,69.56,13100.0,47.5302,47.585,47.5166,47.5713,13100.0
2007-12-19 15:15:00,69.58,69.71,69.55,69.69,15400.0,47.585,47.6739,47.5644,47.6602,15400.0
2007-12-19 15:20:00,69.7,69.71,69.38,69.44,22000.0,47.667,47.6739,47.4482,47.4892,22000.0
2007-12-19 15:25:00,69.45,69.51,69.37,69.43,17200.0,47.4961,47.5371,47.4413,47.4824,17200.0
2007-12-19 15:30:00,69.46,69.58,69.41,69.54,15400.0,47.5029,47.585,47.4687,47.5576,15400.0
2007-12-19 15:35:00,69.56,69.71,69.54,69.66,27100.0,47.5713,47.6739,47.5576,47.6397,27100.0
2007-12-19 15:40:00,69.65,69.73,69.6,69.64,23800.0,47.6328,47.6875,47.5986,47.626,23800.0
2007-12-19 15:45:00,69.65,69.77,69.64,69.7,41200.0,47.6328,47.7149,47.626,47.667,41200.0
2007-12-19 15:50:00,69.7,69.75,69.59,69.6,49500.0,47.667,47.7012,47.5918,47.5986,49500.0
2007-12-19 15:55:00,69.59,69.61,69.5,69.56,41900.0,47.5918,47.6055,47.5302,47.5713,41900.0
2007-12-20 09:30:00,69.97,70.15,69.88,69.96,20900.0,47.8517,47.9748,47.7901,47.8448,20900.0
2007-12-20 09:35:00,69.93,70.1,69.8,69.82,19300.0,47.8243,47.9406,47.7354,47.7491,19300.0
2007-12-20 09:40:00,69.78,69.85,69.64,69.75,29000.0,47.7217,47.7696,47.626,47.7012,29000.0
2007-12-20 09:45:00,69.77,69.85,69.68,69.82,14900.0,47.7149,47.7696,47.6533,47.7491,14900.0
2007-12-20 09:50:00,69.84,69.85,69.74,69.76,11700.0,47.7628,47.7696,47.6944,47.7081,11700.0
2007-12-20 09:55:00,69.74,69.77,69.53,69.53,11700.0,47.6944,47.7149,47.5508,47.5508,11700.0
2007-12-20 10:00:00,69.52,69.56,69.4,69.44,13300.0,47.5439,47.5713,47.4619,47.4892,13300.0
2007-12-20 10:05:00,69.45,69.45,69.28,69.33,13600.0,47.4961,47.4961,47.3798,47.414,13600.0
2007-12-20 10:10:00,69.33,69.41,69.15,69.19,16100.0,47.414,47.4687,47.2909,47.3182,16100.0
2007-12-20 10:15:00,69.22,69.33,69.11,69.32,13000.0,47.3388,47.414,47.2635,47.4071,13000.0
2007-12-20 10:20:00,69.3,69.58,69.3,69.55,8000.0,47.3935,47.585,47.3935,47.5644,8000.0
2007-12-20 10:25:00,69.53,69.6,69.37,69.37,17100.0,47.5508,47.5986,47.4413,47.4413,17100.0
2007-12-20 10:30:00,69.39,69.62,69.39,69.62,7700.0,47.455,47.6123,47.455,47.6123,7700.0
2007-12-20 10:35:00,69.6,69.77,69.59,69.68,8100.0,47.5986,47.7149,47.5918,47.6533,8100.0
2007-12-20 10:40:00,69.69,69.88,69.69,69.85,12600.0,47.6602,47.7901,47.6602,47.7696,12600.0
2007-12-20 10:45:00,69.85,69.92,69.82,69.88,10300.0,47.7696,47.8175,47.7491,47.7901,10300.0
2007-12-20 10:50:00,69.89,69.92,69.69,69.73,12900.0,47.797,47.8175,47.6602,47.6875,12900.0
2007-12-20 10:55:00,69.73,69.75,69.52,69.68,6900.0,47.6875,47.7012,47.5439,47.6533,6900.0
2007-12-20 11:00:00,69.7,69.71,69.6,69.68,6600.0,47.667,47.6739,47.5986,47.6533,6600.0
2007-12-20 11:05:00,69.63,69.71,69.53,69.55,8700.0,47.6192,47.6739,47.5508,47.5644,8700.0
2007-12-20 11:10:00,69.56,69.64,69.54,69.63,4700.0,47.5713,47.626,47.5576,47.6192,4700.0
2007-12-20 11:15:00,69.61,69.68,69.53,69.57,5000.0,47.6055,47.6533,47.5508,47.5781,5000.0
2007-12-20 11:20:00,69.56,69.59,69.38,69.4,7400.0,47.5713,47.5918,47.4482,47.4619,7400.0
2007-12-20 11:25:00,69.45,69.65,69.43,69.65,4300.0,47.4961,47.6328,47.4824,47.6328,4300.0
2007-12-20 11:30:00,69.65,69.66,69.51,69.51,7000.0,47.6328,47.6397,47.5371,47.5371,7000.0
2007-12-20 11:35:00,69.54,69.78,69.51,69.78,10100.0,47.5576,47.7217,47.5371,47.7217,10100.0
2007-12-20 11:40:00,69.77,69.83,69.75,69.81,11000.0,47.7149,47.7559,47.7012,47.7423,11000.0
2007-12-20 11:45:00,69.8,69.81,69.55,69.55,11200.0,47.7354,47.7423,47.5644,47.5644,11200.0
2007-12-20 11:50:00,69.57,69.65,69.52,69.57,4800.0,47.5781,47.6328,47.5439,47.5781,4800.0
2007-12-20 11:55:00,69.6,69.76,69.59,69.72,5400.0,47.5986,47.7081,47.5918,47.6807,5400.0
2007-12-20 12:00:00,69.72,69.72,69.49,69.6,8200.0,47.6807,47.6807,47.5234,47.5986,8200.0
2007-12-20 12:05:00,69.6,69.73,69.6,69.71,13000.0,47.5986,47.6875,47.5986,47.6739,13000.0
2007-12-20 12:10:00,69.74,69.79,69.71,69.74,6500.0,47.6944,47.7286,47.6739,47.6944,6500.0
2007-12-20 12:15:00,69.73,69.77,69.7,69.71,6100.0,47.6875,47.7149,47.667,47.6739,6100.0
2007-12-20 12:20:00,69.7,69.79,69.57,69.79,10900.0,47.667,47.7286,47.5781,47.7286,10900.0
2007-12-20 12:25:00,69.8,69.85,69.7,69.79,7300.0,47.7354,47.7696,47.667,47.7286,7300.0
2007-12-20 12:30:00,69.79,69.8,69.7,69.74,9200.0,47.7286,47.7354,47.667,47.6944,9200.0
2007-12-20 12:35:00,69.75,69.79,69.68,69.69,6500.0,47.7012,47.7286,47.6533,47.6602,6500.0
2007-12-20 12:40:00,69.7,69.71,69.64,69.71,11700.0,47.667,47.6739,47.626,47.6739,11700.0
2007-12-20 12:45:00,69.68,69.77,69.66,69.71,10500.0,47.6533,47.7149,47.6397,47.6739,10500.0
2007-12-20 12:50:00,69.72,69.8,69.72,69.73,8100.0,47.6807,47.7354,47.6807,47.6875,8100.0
2007-12-20 12:55:00,69.74,69.8,69.67,69.76,8100.0,47.6944,47.7354,47.6465,47.7081,8100.0
2007-12-20 13:00:00,69.77,69.78,69.73,69.77,5900.0,47.7149,47.7217,47.6875,47.7149,5900.0
2007-12-20 13:05:00,69.77,69.77,69.63,69.67,6700.0,47.7149,47.7149,47.6192,47.6465,6700.0
2007-12-20 13:10:00,69.64,69.68,69.64,69.68,7700.0,47.626,47.6533,47.626,47.6533,7700.0
2007-12-20 13:15:00,69.68,69.72,69.65,69.69,9000.0,47.6533,47.6807,47.6328,47.6602,9000.0
2007-12-20 13:20:00,69.7,69.86,69.69,69.83,15200.0,47.667,47.7764,47.6602,47.7559,15200.0
2007-12-20 13:25:00,69.83,69.92,69.83,69.92,9200.0,47.7559,47.8175,47.7559,47.8175,9200.0
2007-12-20 13:30:00,69.92,70.02,69.92,69.95,16600.0,47.8175,47.8859,47.8175,47.838,16600.0
2007-12-20 13:35:00,69.93,69.97,69.9,69.9,10400.0,47.8243,47.8517,47.8038,47.8038,10400.0
2007-12-20 13:40:00,69.91,69.91,69.77,69.83,7500.0,47.8106,47.8106,47.7149,47.7559,7500.0
2007-12-20 13:45:00,69.84,69.87,69.77,69.85,6600.0,47.7628,47.7833,47.7149,47.7696,6600.0
2007-12-20 13:50:00,69.85,69.98,69.83,69.98,7000.0,47.7696,47.8585,47.7559,47.8585,7000.0
2007-12-20 13:55:00,69.99,70.04,69.98,70.04,8400.0,47.8654,47.8995,47.8585,47.8995,8400.0
2007-12-20 14:00:00,70.01,70.02,69.75,69.8,33300.0,47.879,47.8859,47.7012,47.7354,33300.0
2007-12-20 14:05:00,69.77,69.82,69.75,69.76,13600.0,47.7149,47.7491,47.7012,47.7081,13600.0
2007-12-20 14:10:00,69.75,69.83,69.75,69.77,13700.0,47.7012,47.7559,47.7012,47.7149,13700.0
2007-12-20 14:15:00,69.79,70.0,69.77,69.96,13600.0,47.7286,47.8722,47.7149,47.8448,13600.0
2007-12-20 14:20:00,69.95,70.0,69.91,69.93,10000.0,47.838,47.8722,47.8106,47.8243,10000.0
2007-12-20 14:25:00,69.93,69.97,69.88,69.96,12500.0,47.8243,47.8517,47.7901,47.8448,12500.0
2007-12-20 14:30:00,69.95,70.05,69.88,70.03,14600.0,47.838,47.9064,47.7901,47.8927,14600.0
2007-12-20 14:35:00,70.02,70.1,69.99,70.05,12800.0,47.8859,47.9406,47.8654,47.9064,12800.0
2007-12-20 14:40:00,70.06,70.06,69.98,70.0,17100.0,47.9132,47.9132,47.8585,47.8722,17100.0
2007-12-20 14:45:00,69.97,70.0,69.91,69.93,12100.0,47.8517,47.8722,47.8106,47.8243,12100.0
2007-12-20 14:50:00,69.92,69.99,69.89,69.93,12600.0,47.8175,47.8654,47.797,47.8243,12600.0
2007-12-20 14:55:00,69.94,69.99,69.86,69.96,14400.0,47.8312,47.8654,47.7764,47.8448,14400.0
2007-12-20 15:00:00,69.92,69.92,69.74,69.77,13400.0,47.8175,47.8175,47.6944,47.7149,13400.0
2007-12-20 15:05:00,69.78,69.95,69.78,69.95,12300.0,47.7217,47.838,47.7217,47.838,12300.0
2007-12-20 15:10:00,69.91,69.96,69.82,69.9,19600.0,47.8106,47.8448,47.7491,47.8038,19600.0
2007-12-20 15:15:00,69.88,70.02,69.88,69.96,12200.0,47.7901,47.8859,47.7901,47.8448,12200.0
2007-12-20 15:20:00,70.0,70.12,70.0,70.1,13000.0,47.8722,47.9543,47.8722,47.9406,13000.0
2007-12-20 15:25:00,70.1,70.13,69.9,69.94,14800.0,47.9406,47.9611,47.8038,47.8312,14800.0
2007-12-20 15:30:00,69.94,69.98,69.85,69.9,15900.0,47.8312,47.8585,47.7696,47.8038,15900.0
2007-12-20 15:35:00,69.91,69.98,69.88,69.97,16900.0,47.8106,47.8585,47.7901,47.8517,16900.0
2007-12-20 15:40:00,69.97,69.98,69.85,69.9,17600.0,47.8517,47.8585,47.7696,47.8038,17600.0
2007-12-20 15:45:00,69.9,70.02,69.89,70.01,14700.0,47.8038,47.8859,47.797,47.879,14700.0
2007-12-20 15:50:00,70.0,70.08,69.96,70.04,34500.0,47.8722,47.9269,47.8448,47.8995,34500.0
2007-12-20 15:55:00,70.03,70.07,70.0,70.06,33600.0,47.8927,47.9201,47.8722,47.9132,33600.0
2007-12-21 09:30:00,71.08,71.08,70.45,70.62,276400.0,48.6108,48.6108,48.1799,48.2962,276400.0
2007-12-21 09:35:00,70.63,70.93,70.57,70.9,26200.0,48.303,48.5082,48.262,48.4877,26200.0
2007-12-21 09:40:00,70.94,71.0,70.85,70.94,8200.0,48.515,48.5561,48.4535,48.515,8200.0
2007-12-21 09:45:00,70.94,71.24,70.9,71.0,25500.0,48.515,48.7202,48.4877,48.5561,25500.0
2007-12-21 09:50:00,70.97,71.1,70.74,70.85,20800.0,48.5356,48.6245,48.3783,48.4535,20800.0
2007-12-21 09:55:00,70.82,71.0,70.8,71.0,14000.0,48.433,48.5561,48.4193,48.5561,14000.0
2007-12-21 10:00:00,71.01,71.08,70.96,71.06,9000.0,48.5629,48.6108,48.5287,48.5971,9000.0
2007-12-21 10:05:00,71.04,71.08,70.98,71.08,11500.0,48.5834,48.6108,48.5424,48.6108,11500.0
2007-12-21 10:10:00,71.08,71.19,71.03,71.1,19000.0,48.6108,48.686,48.5766,48.6245,19000.0
2007-12-21 10:15:00,71.1,71.2,71.04,71.14,14200.0,48.6245,48.6929,48.5834,48.6518,14200.0
2007-12-21 10:20:00,71.14,71.26,71.14,71.24,15200.0,48.6518,48.7339,48.6518,48.7202,15200.0
2007-12-21 10:25:00,71.25,71.25,71.2,71.23,7500.0,48.7271,48.7271,48.6929,48.7134,7500.0
2007-12-21 10:30:00,71.24,71.36,71.22,71.34,11000.0,48.7202,48.8023,48.7065,48.7886,11000.0
2007-12-21 10:35:00,71.32,71.48,71.3,71.47,14300.0,48.7749,48.8843,48.7612,48.8775,14300.0
2007-12-21 10:40:00,71.47,71.55,71.44,71.48,12100.0,48.8775,48.9322,48.857,48.8843,12100.0
2007-12-21 10:45:00,71.48,71.52,71.43,71.46,5800.0,48.8843,48.9117,48.8502,48.8707,5800.0
2007-12-21 10:50:00,71.44,71.48,71.34,71.37,9100.0,48.857,48.8843,48.7886,48.8091,9100.0
2007-12-21 10:55:00,71.4,71.55,71.38,71.48,12400.0,48.8296,48.9322,48.816,48.8843,12400.0
2007-12-21 11:00:00,71.48,71.62,71.46,71.52,15200.0,48.8843,48.9801,48.8707,48.9117,15200.0
2007-12-21 11:05:00,71.54,71.76,71.54,71.71,15300.0,48.9254,49.0758,48.9254,49.0416,15300.0
2007-12-21 11:10:00,71.71,71.87,71.71,71.83,10300.0,49.0416,49.1511,49.0416,49.1237,10300.0
2007-12-21 11:15:00,71.79,71.87,71.78,71.87,12600.0,49.0964,49.1511,49.0895,49.1511,12600.0
2007-12-21 11:20:00,71.88,71.88,71.63,71.63,5900.0,49.1579,49.1579,48.9869,48.9869,5900.0
2007-12-21 11:25:00,71.62,71.79,71.59,71.69,17100.0,48.9801,49.0964,48.9596,49.028,17100.0
2007-12-21 11:30:00,71.69,71.72,71.57,71.65,6200.0,49.028,49.0485,48.9459,49.0006,6200.0
2007-12-21 11:35:00,71.65,71.69,71.58,71.67,6000.0,49.0006,49.028,48.9527,49.0143,6000.0
2007-12-21 11:40:00,71.69,71.69,71.61,71.61,3300.0,49.028,49.028,48.9733,48.9733,3300.0
2007-12-21 11:45:00,71.59,71.67,71.52,71.54,6700.0,48.9596,49.0143,48.9117,48.9254,6700.0
2007-12-21 11:50:00,71.53,71.58,71.4,71.41,16200.0,48.9185,48.9527,48.8296,48.8365,16200.0
2007-12-21 11:55:00,71.41,71.47,71.4,71.46,8100.0,48.8365,48.8775,48.8296,48.8707,8100.0
2007-12-21 12:00:00,71.45,71.49,71.34,71.38,10200.0,48.8638,48.8912,48.7886,48.816,10200.0
2007-12-21 12:05:00,71.38,71.38,71.21,71.33,10400.0,48.816,48.816,48.6997,48.7818,10400.0
2007-12-21 12:10:00,71.32,71.32,71.2,71.24,7200.0,48.7749,48.7749,48.6929,48.7202,7200.0
2007-12-21 12:15:00,71.23,71.27,71.23,71.24,8700.0,48.7134,48.7407,48.7134,48.7202,8700.0
2007-12-21 12:20:00,71.25,71.26,71.15,71.18,15200.0,48.7271,48.7339,48.6587,48.6792,15200.0
2007-12-21 12:25:00,71.18,71.22,71.16,71.2,7600.0,48.6792,48.7065,48.6655,48.6929,7600.0
2007-12-21 12:30:00,71.19,71.2,71.13,71.13,8000.0,48.686,48.6929,48.645,48.645,8000.0
2007-12-21 12:35:00,71.1,71.15,71.05,71.12,11000.0,48.6245,48.6587,48.5903,48.6381,11000.0
2007-12-21 12:40:00,71.12,71.16,71.09,71.15,5900.0,48.6381,48.6655,48.6176,48.6587,5900.0
2007-12-21 12:45:00,71.14,71.16,71.1,71.12,4100.0,48.6518,48.6655,48.6245,48.6381,4100.0
2007-12-21 12:50:00,71.12,71.16,70.96,71.08,13400.0,48.6381,48.6655,48.5287,48.6108,13400.0
2007-12-21 12:55:00,71.07,71.1,70.98,71.1,7300.0,48.604,48.6245,48.5424,48.6245,7300.0
2007-12-21 13:00:00,71.1,71.12,70.99,71.0,5000.0,48.6245,48.6381,48.5492,48.5561,5000.0
2007-12-21 13:05:00,71.01,71.01,70.94,70.95,5100.0,48.5629,48.5629,48.515,48.5219,5100.0
2007-12-21 13:10:00,70.96,71.01,70.94,70.99,5400.0,48.5287,48.5629,48.515,48.5492,5400.0
2007-12-21 13:15:00,70.99,71.0,70.93,70.95,4700.0,48.5492,48.5561,48.5082,48.5219,4700.0
2007-12-21 13:20:00,70.97,70.98,70.94,70.95,4200.0,48.5356,48.5424,48.515,48.5219,4200.0
2007-12-21 13:25:00,70.96,70.98,70.74,70.75,12300.0,48.5287,48.5424,48.3783,48.3851,12300.0
2007-12-21 13:30:00,70.77,70.81,70.71,70.74,9600.0,48.3988,48.4261,48.3578,48.3783,9600.0
2007-12-21 13:35:00,70.76,70.78,70.67,70.72,11700.0,48.3919,48.4056,48.3304,48.3646,11700.0
2007-12-21 13:40:00,70.7,70.78,70.64,70.72,7400.0,48.3509,48.4056,48.3099,48.3646,7400.0
2007-12-21 13:45:00,70.7,70.79,70.7,70.71,6700.0,48.3509,48.4125,48.3509,48.3578,6700.0
2007-12-21 13:50:00,70.73,70.79,70.72,70.75,6300.0,48.3714,48.4125,48.3646,48.3851,6300.0
2007-12-21 13:55:00,70.77,70.77,70.69,70.71,4400.0,48.3988,48.3988,48.3441,48.3578,4400.0
2007-12-21 14:00:00,70.73,70.89,70.71,70.86,8200.0,48.3714,48.4809,48.3578,48.4603,8200.0
2007-12-21 14:05:00,70.85,70.92,70.83,70.92,11700.0,48.4535,48.5014,48.4398,48.5014,11700.0
2007-12-21 14:10:00,70.92,71.14,70.9,71.11,13400.0,48.5014,48.6518,48.4877,48.6313,13400.0
2007-12-21 14:15:00,71.09,71.15,71.07,71.15,7900.0,48.6176,48.6587,48.604,48.6587,7900.0
2007-12-21 14:20:00,71.16,71.28,71.16,71.26,11700.0,48.6655,48.7476,48.6655,48.7339,11700.0
2007-12-21 14:25:00,71.29,71.29,71.2,71.28,12600.0,48.7544,48.7544,48.6929,48.7476,12600.0
2007-12-21 14:30:00,71.29,71.3,71.26,71.3,11300.0,48.7544,48.7612,48.7339,48.7612,11300.0
2007-12-21 14:35:00,71.3,71.34,71.25,71.33,10600.0,48.7612,48.7886,48.7271,48.7818,10600.0
2007-12-21 14:40:00,71.3,71.34,71.24,71.3,10400.0,48.7612,48.7886,48.7202,48.7612,10400.0
2007-12-21 14:45:00,71.28,71.32,71.26,71.28,9100.0,48.7476,48.7749,48.7339,48.7476,9100.0
2007-12-21 14:50:00,71.29,71.31,71.26,71.29,9000.0,48.7544,48.7681,48.7339,48.7544,9000.0
2007-12-21 14:55:00,71.27,71.29,71.25,71.25,7100.0,48.7407,48.7544,48.7271,48.7271,7100.0
2007-12-21 15:00:00,71.25,71.32,71.21,71.25,9900.0,48.7271,48.7749,48.6997,48.7271,9900.0
2007-12-21 15:05:00,71.23,71.25,71.09,71.11,11100.0,48.7134,48.7271,48.6176,48.6313,11100.0
2007-12-21 15:10:00,71.11,71.11,71.03,71.08,10100.0,48.6313,48.6313,48.5766,48.6108,10100.0
2007-12-21 15:15:00,71.07,71.09,71.01,71.06,9100.0,48.604,48.6176,48.5629,48.5971,9100.0
2007-12-21 15:20:00,71.08,71.19,71.08,71.12,9700.0,48.6108,48.686,48.6108,48.6381,9700.0
2007-12-21 15:25:00,71.15,71.18,71.07,71.09,11100.0,48.6587,48.6792,48.604,48.6176,11100.0
2007-12-21 15:30:00,71.1,71.13,71.07,71.09,8300.0,48.6245,48.645,48.604,48.6176,8300.0
2007-12-21 15:35:00,71.09,71.09,70.97,71.02,15800.0,48.6176,48.6176,48.5356,48.5698,15800.0
2007-12-21 15:40:00,71.02,71.04,70.91,70.95,15000.0,48.5698,48.5834,48.4945,48.5219,15000.0
2007-12-21 15:45:00,70.95,70.95,70.88,70.91,17400.0,48.5219,48.5219,48.474,48.4945,17400.0
2007-12-21 15:50:00,70.92,70.96,70.84,70.96,19400.0,48.5014,48.5287,48.4467,48.5287,19400.0
2007-12-21 15:55:00,70.94,71.07,70.93,71.04,49900.0,48.515,48.604,48.5082,48.5834,49900.0
2007-12-24 09:30:00,71.24,71.32,71.0,71.21,14500.0,48.7202,48.7749,48.5561,48.6997,14500.0
2007-12-24 09:35:00,71.2,71.53,71.2,71.39,13600.0,48.6929,48.9185,48.6929,48.8228,13600.0
2007-12-24 09:40:00,71.33,71.38,70.97,71.19,16800.0,48.7818,48.816,48.5356,48.686,16800.0
2007-12-24 09:45:00,71.24,71.58,71.17,71.43,10800.0,48.7202,48.9527,48.6723,48.8502,10800.0
2007-12-24 09:50:00,71.42,71.44,71.24,71.24,4100.0,48.8433,48.857,48.7202,48.7202,4100.0
2007-12-24 09:55:00,71.29,71.38,71.25,71.33,3100.0,48.7544,48.816,48.7271,48.7818,3100.0
2007-12-24 10:00:00,71.42,71.45,71.34,71.39,7700.0,48.8433,48.8638,48.7886,48.8228,7700.0
2007-12-24 10:05:00,71.39,71.42,71.2,71.2,4900.0,48.8228,48.8433,48.6929,48.6929,4900.0
2007-12-24 10:10:00,71.17,71.3,71.15,71.28,2500.0,48.6723,48.7612,48.6587,48.7476,2500.0
2007-12-24 10:15:00,71.33,71.47,71.23,71.46,7700.0,48.7818,48.8775,48.7134,48.8707,7700.0
2007-12-24 10:20:00,71.41,71.68,71.41,71.66,7400.0,48.8365,49.0211,48.8365,49.0074,7400.0
2007-12-24 10:25:00,71.68,71.76,71.68,71.68,1700.0,49.0211,49.0758,49.0211,49.0211,1700.0
2007-12-24 10:30:00,71.71,71.71,71.58,71.67,1700.0,49.0416,49.0416,48.9527,49.0143,1700.0
2007-12-24 10:35:00,71.67,71.67,71.62,71.62,2900.0,49.0143,49.0143,48.9801,48.9801,2900.0
2007-12-24 10:40:00,71.61,71.62,71.55,71.61,2800.0,48.9733,48.9801,48.9322,48.9733,2800.0
2007-12-24 10:45:00,71.61,71.63,71.57,71.57,2000.0,48.9733,48.9869,48.9459,48.9459,2000.0
2007-12-24 10:50:00,71.58,71.72,71.58,71.7,4500.0,48.9527,49.0485,48.9527,49.0348,4500.0
2007-12-24 10:55:00,71.7,71.7,71.62,71.64,3300.0,49.0348,49.0348,48.9801,48.9938,3300.0
2007-12-24 11:00:00,71.59,71.6,71.58,71.58,1400.0,48.9596,48.9664,48.9527,48.9527,1400.0
2007-12-24 11:05:00,71.59,71.61,71.59,71.6,3500.0,48.9596,48.9733,48.9596,48.9664,3500.0
2007-12-24 11:10:00,71.61,71.61,71.57,71.59,3300.0,48.9733,48.9733,48.9459,48.9596,3300.0
2007-12-24 11:15:00,71.56,71.57,71.53,71.55,1800.0,48.9391,48.9459,48.9185,48.9322,1800.0
2007-12-24 11:20:00,71.56,71.56,71.52,71.52,3100.0,48.9391,48.9391,48.9117,48.9117,3100.0
2007-12-24 11:25:00,71.52,71.58,71.52,71.58,3200.0,48.9117,48.9527,48.9117,48.9527,3200.0
2007-12-24 11:30:00,71.58,71.58,71.52,71.56,4300.0,48.9527,48.9527,48.9117,48.9391,4300.0
2007-12-24 11:35:00,71.56,71.68,71.55,71.64,2200.0,48.9391,49.0211,48.9322,48.9938,2200.0
2007-12-24 11:40:00,71.61,71.65,71.53,71.65,5200.0,48.9733,49.0006,48.9185,49.0006,5200.0
2007-12-24 11:45:00,71.64,71.67,71.59,71.59,2800.0,48.9938,49.0143,48.9596,48.9596,2800.0
2007-12-24 11:50:00,71.65,71.65,71.6,71.6,1300.0,49.0006,49.0006,48.9664,48.9664,1300.0
2007-12-24 11:55:00,71.58,71.81,71.58,71.81,16800.0,48.9527,49.11,48.9527,49.11,16800.0
2007-12-24 12:00:00,71.85,72.0,71.83,71.85,15900.0,49.1374,49.24,49.1237,49.1374,15900.0
2007-12-24 12:05:00,71.85,71.92,71.83,71.83,4100.0,49.1374,49.1853,49.1237,49.1237,4100.0
2007-12-24 12:10:00,71.87,71.87,71.75,71.77,2800.0,49.1511,49.1511,49.069,49.0827,2800.0
2007-12-24 12:15:00,71.73,71.76,71.64,71.66,6700.0,49.0553,49.0758,48.9938,49.0074,6700.0
2007-12-24 12:20:00,71.67,71.67,71.61,71.62,2800.0,49.0143,49.0143,48.9733,48.9801,2800.0
2007-12-24 12:25:00,71.61,71.63,71.55,71.55,5000.0,48.9733,48.9869,48.9322,48.9322,5000.0
2007-12-24 12:30:00,71.55,71.62,71.53,71.61,5100.0,48.9322,48.9801,48.9185,48.9733,5100.0
2007-12-24 12:35:00,71.61,71.62,71.58,71.61,4400.0,48.9733,48.9801,48.9527,48.9733,4400.0
2007-12-24 12:40:00,71.62,71.79,71.62,71.7,8400.0,48.9801,49.0964,48.9801,49.0348,8400.0
2007-12-24 12:45:00,71.75,71.8,71.71,71.73,7100.0,49.069,49.1032,49.0416,49.0553,7100.0
2007-12-24 12:50:00,71.78,71.92,71.78,71.83,6700.0,49.0895,49.1853,49.0895,49.1237,6700.0
2007-12-24 12:55:00,71.82,71.82,71.56,71.63,18200.0,49.1169,49.1169,48.9391,48.9869,18200.0
2007-12-24 13:00:00,71.61,71.68,71.61,71.68,6400.0,48.9733,49.0211,48.9733,49.0211,6400.0
2007-12-24 13:05:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 13:10:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 13:15:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 13:20:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 13:25:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 13:30:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 13:35:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 13:40:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 13:45:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 13:50:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 13:55:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:00:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:05:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:10:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:15:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:20:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:25:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:30:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:35:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:40:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:45:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:50:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:55:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:00:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:05:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:10:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:15:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:20:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:25:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:30:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:35:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:40:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:45:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:50:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:55:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-26 09:30:00,71.99,71.99,71.1,71.34,11700.0,49.2331,49.2331,48.6245,48.7886,11700.0
2007-12-26 09:35:00,71.32,71.5,71.19,71.49,3900.0,48.7749,48.898,48.686,48.8912,3900.0
2007-12-26 09:40:00,71.54,71.65,71.49,71.49,4300.0,48.9254,49.0006,48.8912,48.8912,4300.0
2007-12-26 09:45:00,71.42,71.42,71.25,71.38,2700.0,48.8433,48.8433,48.7271,48.816,2700.0
2007-12-26 09:50:00,71.44,71.44,71.35,71.35,3200.0,48.857,48.857,48.7954,48.7954,3200.0
2007-12-26 09:55:00,71.29,71.37,71.26,71.29,9200.0,48.7544,48.8091,48.7339,48.7544,9200.0
2007-12-26 10:00:00,71.28,71.28,71.09,71.16,4100.0,48.7476,48.7476,48.6176,48.6655,4100.0
2007-12-26 10:05:00,71.22,71.41,71.22,71.41,1500.0,48.7065,48.8365,48.7065,48.8365,1500.0
2007-12-26 10:10:00,71.42,71.52,71.42,71.52,1300.0,48.8433,48.9117,48.8433,48.9117,1300.0
2007-12-26 10:15:00,71.47,71.51,71.42,71.5,2300.0,48.8775,48.9049,48.8433,48.898,2300.0
2007-12-26 10:20:00,71.5,71.59,71.44,71.59,4100.0,48.898,48.9596,48.857,48.9596,4100.0
2007-12-26 10:25:00,71.62,71.64,71.57,71.61,2500.0,48.9801,48.9938,48.9459,48.9733,2500.0
2007-12-26 10:30:00,71.61,71.64,71.59,71.63,2700.0,48.9733,48.9938,48.9596,48.9869,2700.0
2007-12-26 10:35:00,71.63,71.65,71.58,71.61,5500.0,48.9869,49.0006,48.9527,48.9733,5500.0
2007-12-26 10:40:00,71.59,71.75,71.58,71.73,7200.0,48.9596,49.069,48.9527,49.0553,7200.0
2007-12-26 10:45:00,71.72,71.74,71.69,71.69,78400.0,49.0485,49.0622,49.028,49.028,78400.0
2007-12-26 10:50:00,71.77,71.84,71.75,71.75,2500.0,49.0827,49.1305,49.069,49.069,2500.0
2007-12-26 10:55:00,71.73,71.81,71.73,71.77,1100.0,49.0553,49.11,49.0553,49.0827,1100.0
2007-12-26 11:00:00,71.8,71.8,71.65,71.71,4800.0,49.1032,49.1032,49.0006,49.0416,4800.0
2007-12-26 11:05:00,71.71,71.88,71.71,71.88,4400.0,49.0416,49.1579,49.0416,49.1579,4400.0
2007-12-26 11:10:00,71.88,71.94,71.79,71.79,5000.0,49.1579,49.1989,49.0964,49.0964,5000.0
2007-12-26 11:15:00,71.77,71.84,71.74,71.8,3300.0,49.0827,49.1305,49.0622,49.1032,3300.0
2007-12-26 11:20:00,71.83,71.9,71.82,71.82,6500.0,49.1237,49.1716,49.1169,49.1169,6500.0
2007-12-26 11:25:00,71.82,71.85,71.46,71.47,32300.0,49.1169,49.1374,48.8707,48.8775,32300.0
2007-12-26 11:30:00,71.49,71.53,71.48,71.52,3400.0,48.8912,48.9185,48.8843,48.9117,3400.0
2007-12-26 11:35:00,71.52,71.56,71.45,71.56,6500.0,48.9117,48.9391,48.8638,48.9391,6500.0
2007-12-26 11:40:00,71.51,71.65,71.51,71.64,4300.0,48.9049,49.0006,48.9049,48.9938,4300.0
2007-12-26 11:45:00,71.65,71.69,71.56,71.56,5200.0,49.0006,49.028,48.9391,48.9391,5200.0
2007-12-26 11:50:00,71.56,71.66,71.56,71.64,4100.0,48.9391,49.0074,48.9391,48.9938,4100.0
2007-12-26 11:55:00,71.64,71.64,71.49,71.52,5300.0,48.9938,48.9938,48.8912,48.9117,5300.0
2007-12-26 12:00:00,71.52,71.58,71.52,71.53,3200.0,48.9117,48.9527,48.9117,48.9185,3200.0
2007-12-26 12:05:00,71.55,71.64,71.52,71.52,2700.0,48.9322,48.9938,48.9117,48.9117,2700.0
2007-12-26 12:10:00,71.54,71.59,71.5,71.54,3500.0,48.9254,48.9596,48.898,48.9254,3500.0
2007-12-26 12:15:00,71.57,71.57,71.53,71.56,1500.0,48.9459,48.9459,48.9185,48.9391,1500.0
2007-12-26 12:20:00,71.57,71.59,71.5,71.55,6000.0,48.9459,48.9596,48.898,48.9322,6000.0
2007-12-26 12:25:00,71.55,71.55,71.48,71.5,4300.0,48.9322,48.9322,48.8843,48.898,4300.0
2007-12-26 12:30:00,71.52,71.57,71.5,71.56,2900.0,48.9117,48.9459,48.898,48.9391,2900.0
2007-12-26 12:35:00,71.54,71.55,71.5,71.5,5300.0,48.9254,48.9322,48.898,48.898,5300.0
2007-12-26 12:40:00,71.52,71.64,71.5,71.63,5700.0,48.9117,48.9938,48.898,48.9869,5700.0
2007-12-26 12:45:00,71.64,71.77,71.62,71.77,4500.0,48.9938,49.0827,48.9801,49.0827,4500.0
2007-12-26 12:50:00,71.76,71.84,71.73,71.84,4300.0,49.0758,49.1305,49.0553,49.1305,4300.0
2007-12-26 12:55:00,71.89,71.89,71.71,71.74,5500.0,49.1647,49.1647,49.0416,49.0622,5500.0
2007-12-26 13:00:00,71.7,71.77,71.69,71.75,3200.0,49.0348,49.0827,49.028,49.069,3200.0
2007-12-26 13:05:00,71.75,71.84,71.74,71.82,4200.0,49.069,49.1305,49.0622,49.1169,4200.0
2007-12-26 13:10:00,71.8,71.89,71.76,71.84,2600.0,49.1032,49.1647,49.0758,49.1305,2600.0
2007-12-26 13:15:00,71.86,71.98,71.86,71.94,4300.0,49.1442,49.2263,49.1442,49.1989,4300.0
2007-12-26 13:20:00,71.93,72.0,71.9,71.96,3000.0,49.1921,49.24,49.1716,49.2126,3000.0
2007-12-26 13:25:00,71.99,72.0,71.94,71.94,4600.0,49.2331,49.24,49.1989,49.1989,4600.0
2007-12-26 13:30:00,71.92,71.99,71.92,71.97,3400.0,49.1853,49.2331,49.1853,49.2195,3400.0
2007-12-26 13:35:00,71.99,72.0,71.96,71.98,4300.0,49.2331,49.24,49.2126,49.2263,4300.0
2007-12-26 13:40:00,71.92,72.0,71.92,71.94,2900.0,49.1853,49.24,49.1853,49.1989,2900.0
2007-12-26 13:45:00,71.97,72.13,71.97,72.08,8700.0,49.2195,49.3289,49.2195,49.2947,8700.0
2007-12-26 13:50:00,72.1,72.23,72.04,72.22,5500.0,49.3084,49.3973,49.2673,49.3904,5500.0
2007-12-26 13:55:00,72.17,72.27,72.17,72.27,4100.0,49.3562,49.4246,49.3562,49.4246,4100.0
2007-12-26 14:00:00,72.24,72.29,72.18,72.18,3900.0,49.4041,49.4383,49.3631,49.3631,3900.0
2007-12-26 14:05:00,72.18,72.18,72.12,72.17,3300.0,49.3631,49.3631,49.322,49.3562,3300.0
2007-12-26 14:10:00,72.15,72.24,72.15,72.2,8500.0,49.3426,49.4041,49.3426,49.3767,8500.0
2007-12-26 14:15:00,72.18,72.2,72.14,72.18,4500.0,49.3631,49.3767,49.3357,49.3631,4500.0
2007-12-26 14:20:00,72.18,72.29,72.17,72.29,6700.0,49.3631,49.4383,49.3562,49.4383,6700.0
2007-12-26 14:25:00,72.27,72.39,72.27,72.39,4100.0,49.4246,49.5067,49.4246,49.5067,4100.0
2007-12-26 14:30:00,72.37,72.4,72.33,72.33,10500.0,49.493,49.5135,49.4657,49.4657,10500.0
2007-12-26 14:35:00,72.34,72.34,72.2,72.2,3700.0,49.4725,49.4725,49.3767,49.3767,3700.0
2007-12-26 14:40:00,72.22,72.37,72.21,72.32,5100.0,49.3904,49.493,49.3836,49.4588,5100.0
2007-12-26 14:45:00,72.35,72.39,72.34,72.39,4700.0,49.4793,49.5067,49.4725,49.5067,4700.0
2007-12-26 14:50:00,72.36,72.43,72.36,72.39,5400.0,49.4862,49.534,49.4862,49.5067,5400.0
2007-12-26 14:55:00,72.41,72.46,72.4,72.45,8600.0,49.5204,49.5546,49.5135,49.5477,8600.0
2007-12-26 15:00:00,72.42,72.44,72.31,72.31,5200.0,49.5272,49.5409,49.452,49.452,5200.0
2007-12-26 15:05:00,72.3,72.42,72.29,72.32,11700.0,49.4451,49.5272,49.4383,49.4588,11700.0
2007-12-26 15:10:00,72.3,72.38,72.28,72.33,10400.0,49.4451,49.4998,49.4315,49.4657,10400.0
2007-12-26 15:15:00,72.31,72.35,72.27,72.29,5200.0,49.452,49.4793,49.4246,49.4383,5200.0
2007-12-26 15:20:00,72.33,72.41,72.27,72.41,4500.0,49.4657,49.5204,49.4246,49.5204,4500.0
2007-12-26 15:25:00,72.39,72.42,72.34,72.34,10000.0,49.5067,49.5272,49.4725,49.4725,10000.0
2007-12-26 15:30:00,72.34,72.39,72.3,72.36,8200.0,49.4725,49.5067,49.4451,49.4862,8200.0
2007-12-26 15:35:00,72.35,72.47,72.35,72.45,6300.0,49.4793,49.5614,49.4793,49.5477,6300.0
2007-12-26 15:40:00,72.46,72.46,72.35,72.39,9600.0,49.5546,49.5546,49.4793,49.5067,9600.0
2007-12-26 15:45:00,72.39,72.45,72.39,72.41,11500.0,49.5067,49.5477,49.5067,49.5204,11500.0
2007-12-26 15:50:00,72.4,72.53,72.4,72.5,23700.0,49.5135,49.6024,49.5135,49.5819,23700.0
2007-12-26 15:55:00,72.47,72.5,72.38,72.43,18700.0,49.5614,49.5819,49.4998,49.534,18700.0
2007-12-27 09:30:00,72.24,72.34,72.21,72.26,5500.0,49.4041,49.4725,49.3836,49.4178,5500.0
2007-12-27 09:35:00,72.23,72.27,72.11,72.13,6000.0,49.3973,49.4246,49.3152,49.3289,6000.0
2007-12-27 09:40:00,72.21,72.35,72.18,72.23,9100.0,49.3836,49.4793,49.3631,49.3973,9100.0
2007-12-27 09:45:00,72.23,72.23,71.85,71.85,6600.0,49.3973,49.3973,49.1374,49.1374,6600.0
2007-12-27 09:50:00,71.89,71.91,71.64,71.68,27200.0,49.1647,49.1784,48.9938,49.0211,27200.0
2007-12-27 09:55:00,71.69,71.83,71.25,71.36,17300.0,49.028,49.1237,48.7271,48.8023,17300.0
2007-12-27 10:00:00,71.34,71.44,71.33,71.4,7300.0,48.7886,48.857,48.7818,48.8296,7300.0
2007-12-27 10:05:00,71.39,71.4,71.25,71.35,20300.0,48.8228,48.8296,48.7271,48.7954,20300.0
2007-12-27 10:10:00,71.35,71.35,71.2,71.32,44100.0,48.7954,48.7954,48.6929,48.7749,44100.0
2007-12-27 10:15:00,71.33,71.42,71.19,71.23,6700.0,48.7818,48.8433,48.686,48.7134,6700.0
2007-12-27 10:20:00,71.23,71.26,71.21,71.25,14600.0,48.7134,48.7339,48.6997,48.7271,14600.0
2007-12-27 10:25:00,71.25,71.26,71.15,71.18,14600.0,48.7271,48.7339,48.6587,48.6792,14600.0
2007-12-27 10:30:00,71.18,71.25,71.12,71.17,6400.0,48.6792,48.7271,48.6381,48.6723,6400.0
2007-12-27 10:35:00,71.18,71.28,71.14,71.19,14500.0,48.6792,48.7476,48.6518,48.686,14500.0
2007-12-27 10:40:00,71.19,71.22,71.05,71.07,9200.0,48.686,48.7065,48.5903,48.604,9200.0
2007-12-27 10:45:00,71.07,71.09,70.9,70.95,6000.0,48.604,48.6176,48.4877,48.5219,6000.0
2007-12-27 10:50:00,70.92,71.07,70.9,71.02,3600.0,48.5014,48.604,48.4877,48.5698,3600.0
2007-12-27 10:55:00,71.02,71.03,70.83,70.83,12200.0,48.5698,48.5766,48.4398,48.4398,12200.0
2007-12-27 11:00:00,70.85,71.13,70.83,71.12,16100.0,48.4535,48.645,48.4398,48.6381,16100.0
2007-12-27 11:05:00,71.1,71.1,70.94,70.94,12300.0,48.6245,48.6245,48.515,48.515,12300.0
2007-12-27 11:10:00,70.9,71.04,70.89,70.96,7900.0,48.4877,48.5834,48.4809,48.5287,7900.0
2007-12-27 11:15:00,71.0,71.01,70.95,71.01,7200.0,48.5561,48.5629,48.5219,48.5629,7200.0
2007-12-27 11:20:00,71.02,71.23,71.01,71.17,9100.0,48.5698,48.7134,48.5629,48.6723,9100.0
2007-12-27 11:25:00,71.18,71.24,71.16,71.18,7500.0,48.6792,48.7202,48.6655,48.6792,7500.0
2007-12-27 11:30:00,71.18,71.18,70.83,70.84,14500.0,48.6792,48.6792,48.4398,48.4467,14500.0
2007-12-27 11:35:00,70.85,70.85,70.71,70.79,13200.0,48.4535,48.4535,48.3578,48.4125,13200.0
2007-12-27 11:40:00,70.77,70.78,70.56,70.57,13900.0,48.3988,48.4056,48.2552,48.262,13900.0
2007-12-27 11:45:00,70.56,70.62,70.55,70.6,7400.0,48.2552,48.2962,48.2483,48.2825,7400.0
2007-12-27 11:50:00,70.58,70.63,70.58,70.59,5500.0,48.2688,48.303,48.2688,48.2757,5500.0
2007-12-27 11:55:00,70.6,70.67,70.59,70.65,10200.0,48.2825,48.3304,48.2757,48.3167,10200.0
2007-12-27 12:00:00,70.65,70.68,70.56,70.59,9200.0,48.3167,48.3372,48.2552,48.2757,9200.0
2007-12-27 12:05:00,70.6,70.62,70.44,70.44,6400.0,48.2825,48.2962,48.1731,48.1731,6400.0
2007-12-27 12:10:00,70.43,70.44,70.3,70.33,12100.0,48.1663,48.1731,48.0774,48.0979,12100.0
2007-12-27 12:15:00,70.34,70.59,70.34,70.55,5000.0,48.1047,48.2757,48.1047,48.2483,5000.0
2007-12-27 12:20:00,70.63,70.66,70.61,70.65,2700.0,48.303,48.3236,48.2894,48.3167,2700.0
2007-12-27 12:25:00,70.65,70.65,70.48,70.6,3900.0,48.3167,48.3167,48.2005,48.2825,3900.0
2007-12-27 12:30:00,70.58,70.6,70.52,70.57,1200.0,48.2688,48.2825,48.2278,48.262,1200.0
2007-12-27 12:35:00,70.62,70.65,70.58,70.58,9500.0,48.2962,48.3167,48.2688,48.2688,9500.0
2007-12-27 12:40:00,70.62,70.77,70.62,70.75,3800.0,48.2962,48.3988,48.2962,48.3851,3800.0
2007-12-27 12:45:00,70.78,70.8,70.64,70.8,6100.0,48.4056,48.4193,48.3099,48.4193,6100.0
2007-12-27 12:50:00,70.76,70.82,70.72,70.75,3900.0,48.3919,48.433,48.3646,48.3851,3900.0
2007-12-27 12:55:00,70.77,70.77,70.73,70.73,1900.0,48.3988,48.3988,48.3714,48.3714,1900.0
2007-12-27 13:00:00,70.75,70.76,70.65,70.65,3000.0,48.3851,48.3919,48.3167,48.3167,3000.0
2007-12-27 13:05:00,70.65,70.73,70.56,70.73,5500.0,48.3167,48.3714,48.2552,48.3714,5500.0
2007-12-27 13:10:00,70.77,70.77,70.72,70.74,1300.0,48.3988,48.3988,48.3646,48.3783,1300.0
2007-12-27 13:15:00,70.73,70.73,70.63,70.66,3400.0,48.3714,48.3714,48.303,48.3236,3400.0
2007-12-27 13:20:00,70.67,70.72,70.58,70.72,3000.0,48.3304,48.3646,48.2688,48.3646,3000.0
2007-12-27 13:25:00,70.72,70.85,70.72,70.85,5300.0,48.3646,48.4535,48.3646,48.4535,5300.0
2007-12-27 13:30:00,70.84,70.95,70.84,70.88,4700.0,48.4467,48.5219,48.4467,48.474,4700.0
2007-12-27 13:35:00,70.88,70.89,70.73,70.73,4800.0,48.474,48.4809,48.3714,48.3714,4800.0
2007-12-27 13:40:00,70.77,70.8,70.69,70.72,8500.0,48.3988,48.4193,48.3441,48.3646,8500.0
2007-12-27 13:45:00,70.72,70.83,70.72,70.81,4500.0,48.3646,48.4398,48.3646,48.4261,4500.0
2007-12-27 13:50:00,70.83,70.94,70.81,70.86,8100.0,48.4398,48.515,48.4261,48.4603,8100.0
2007-12-27 13:55:00,70.87,70.88,70.74,70.77,5900.0,48.4672,48.474,48.3783,48.3988,5900.0
2007-12-27 14:00:00,70.77,70.85,70.77,70.83,5200.0,48.3988,48.4535,48.3988,48.4398,5200.0
2007-12-27 14:05:00,70.87,71.04,70.87,71.03,4000.0,48.4672,48.5834,48.4672,48.5766,4000.0
2007-12-27 14:10:00,71.03,71.09,70.94,70.98,3500.0,48.5766,48.6176,48.515,48.5424,3500.0
2007-12-27 14:15:00,70.96,71.04,70.96,71.01,5200.0,48.5287,48.5834,48.5287,48.5629,5200.0
2007-12-27 14:20:00,71.0,71.03,70.87,71.03,3100.0,48.5561,48.5766,48.4672,48.5766,3100.0
2007-12-27 14:25:00,71.02,71.03,70.89,70.95,4100.0,48.5698,48.5766,48.4809,48.5219,4100.0
2007-12-27 14:30:00,70.93,70.93,70.84,70.85,4900.0,48.5082,48.5082,48.4467,48.4535,4900.0
2007-12-27 14:35:00,70.86,70.87,70.77,70.77,4800.0,48.4603,48.4672,48.3988,48.3988,4800.0
2007-12-27 14:40:00,70.79,70.79,70.7,70.75,8100.0,48.4125,48.4125,48.3509,48.3851,8100.0
2007-12-27 14:45:00,70.73,70.89,70.69,70.88,14200.0,48.3714,48.4809,48.3441,48.474,14200.0
2007-12-27 14:50:00,70.87,70.93,70.84,70.93,3700.0,48.4672,48.5082,48.4467,48.5082,3700.0
2007-12-27 14:55:00,70.93,70.93,70.86,70.9,3200.0,48.5082,48.5082,48.4603,48.4877,3200.0
2007-12-27 15:00:00,70.89,71.08,70.88,70.97,6700.0,48.4809,48.6108,48.474,48.5356,6700.0
2007-12-27 15:05:00,71.02,71.03,70.94,70.96,4500.0,48.5698,48.5766,48.515,48.5287,4500.0
2007-12-27 15:10:00,71.01,71.05,70.92,70.95,5500.0,48.5629,48.5903,48.5014,48.5219,5500.0
2007-12-27 15:15:00,70.95,70.98,70.9,70.9,4000.0,48.5219,48.5424,48.4877,48.4877,4000.0
2007-12-27 15:20:00,70.89,70.94,70.83,70.9,7600.0,48.4809,48.515,48.4398,48.4877,7600.0
2007-12-27 15:25:00,70.91,70.91,70.76,70.79,5400.0,48.4945,48.4945,48.3919,48.4125,5400.0
2007-12-27 15:30:00,70.78,70.8,70.72,70.77,9300.0,48.4056,48.4193,48.3646,48.3988,9300.0
2007-12-27 15:35:00,70.79,70.79,70.64,70.67,7200.0,48.4125,48.4125,48.3099,48.3304,7200.0
2007-12-27 15:40:00,70.67,70.7,70.62,70.65,9800.0,48.3304,48.3509,48.2962,48.3167,9800.0
2007-12-27 15:45:00,70.63,70.69,70.49,70.55,14700.0,48.303,48.3441,48.2073,48.2483,14700.0
2007-12-27 15:50:00,70.5,70.68,70.5,70.56,18700.0,48.2141,48.3372,48.2141,48.2552,18700.0
2007-12-27 15:55:00,70.57,70.57,70.48,70.5,20700.0,48.262,48.262,48.2005,48.2141,20700.0
2007-12-28 09:30:00,71.51,71.51,70.95,70.96,15100.0,48.9049,48.9049,48.5219,48.5287,15100.0
2007-12-28 09:35:00,70.95,70.97,70.85,70.94,4900.0,48.5219,48.5356,48.4535,48.515,4900.0
2007-12-28 09:40:00,70.93,70.98,70.91,70.98,6500.0,48.5082,48.5424,48.4945,48.5424,6500.0
2007-12-28 09:45:00,70.99,71.06,70.89,70.96,14100.0,48.5492,48.5971,48.4809,48.5287,14100.0
2007-12-28 09:50:00,70.95,70.96,70.87,70.89,4700.0,48.5219,48.5287,48.4672,48.4809,4700.0
2007-12-28 09:55:00,70.9,70.91,70.73,70.86,7800.0,48.4877,48.4945,48.3714,48.4603,7800.0
2007-12-28 10:00:00,70.84,70.84,70.6,70.62,12200.0,48.4467,48.4467,48.2825,48.2962,12200.0
2007-12-28 10:05:00,70.63,70.65,70.41,70.51,17700.0,48.303,48.3167,48.1526,48.221,17700.0
2007-12-28 10:10:00,70.54,70.65,70.54,70.62,3400.0,48.2415,48.3167,48.2415,48.2962,3400.0
2007-12-28 10:15:00,70.57,70.71,70.51,70.71,4800.0,48.262,48.3578,48.221,48.3578,4800.0
2007-12-28 10:20:00,70.75,70.77,70.69,70.73,5000.0,48.3851,48.3988,48.3441,48.3714,5000.0
2007-12-28 10:25:00,70.73,70.73,70.72,70.73,600.0,48.3714,48.3714,48.3646,48.3714,600.0
2007-12-28 10:30:00,70.75,70.79,70.61,70.65,13000.0,48.3851,48.4125,48.2894,48.3167,13000.0
2007-12-28 10:35:00,70.65,70.65,70.65,70.65,0.0,48.3167,48.3167,48.3167,48.3167,0.0
2007-12-28 10:40:00,70.65,70.65,70.65,70.65,0.0,48.3167,48.3167,48.3167,48.3167,0.0
2007-12-28 10:45:00,70.65,70.65,70.65,70.65,0.0,48.3167,48.3167,48.3167,48.3167,0.0
2007-12-28 10:50:00,70.65,70.65,70.65,70.65,0.0,48.3167,48.3167,48.3167,48.3167,0.0
2007-12-28 10:55:00,70.14,70.14,70.02,70.07,4200.0,47.9679,47.9679,47.8859,47.9201,4200.0
2007-12-28 11:00:00,70.07,70.16,69.4,69.77,116800.0,47.9201,47.9816,47.4619,47.7149,116800.0
2007-12-28 11:05:00,69.77,69.92,69.75,69.89,17300.0,47.7149,47.8175,47.7012,47.797,17300.0
2007-12-28 11:10:00,69.91,70.03,69.88,69.96,11700.0,47.8106,47.8927,47.7901,47.8448,11700.0
2007-12-28 11:15:00,69.94,70.17,69.94,70.17,6300.0,47.8312,47.9885,47.8312,47.9885,6300.0
2007-12-28 11:20:00,70.11,70.16,70.07,70.16,5200.0,47.9474,47.9816,47.9201,47.9816,5200.0
2007-12-28 11:25:00,70.18,70.2,70.09,70.09,4400.0,47.9953,48.009,47.9337,47.9337,4400.0
2007-12-28 11:30:00,70.1,70.11,70.0,70.07,7100.0,47.9406,47.9474,47.8722,47.9201,7100.0
2007-12-28 11:35:00,70.08,70.23,70.08,70.19,5200.0,47.9269,48.0295,47.9269,48.0021,5200.0
2007-12-28 11:40:00,70.19,70.24,70.13,70.13,6100.0,48.0021,48.0363,47.9611,47.9611,6100.0
2007-12-28 11:45:00,70.16,70.17,70.09,70.12,4300.0,47.9816,47.9885,47.9337,47.9543,4300.0
2007-12-28 11:50:00,70.14,70.14,70.03,70.05,3900.0,47.9679,47.9679,47.8927,47.9064,3900.0
2007-12-28 11:55:00,70.05,70.05,69.8,69.84,6500.0,47.9064,47.9064,47.7354,47.7628,6500.0
2007-12-28 12:00:00,69.84,70.02,69.84,69.96,13700.0,47.7628,47.8859,47.7628,47.8448,13700.0
2007-12-28 12:05:00,69.96,70.03,69.96,70.03,3300.0,47.8448,47.8927,47.8448,47.8927,3300.0
2007-12-28 12:10:00,70.01,70.01,69.89,69.92,5200.0,47.879,47.879,47.797,47.8175,5200.0
2007-12-28 12:15:00,69.94,69.99,69.88,69.89,2900.0,47.8312,47.8654,47.7901,47.797,2900.0
2007-12-28 12:20:00,69.91,70.0,69.91,69.98,2100.0,47.8106,47.8722,47.8106,47.8585,2100.0
2007-12-28 12:25:00,70.0,70.0,69.66,69.75,7200.0,47.8722,47.8722,47.6397,47.7012,7200.0
2007-12-28 12:30:00,69.73,69.82,69.7,69.76,4700.0,47.6875,47.7491,47.667,47.7081,4700.0
2007-12-28 12:35:00,69.77,69.81,69.74,69.76,3300.0,47.7149,47.7423,47.6944,47.7081,3300.0
2007-12-28 12:40:00,69.74,69.87,69.63,69.64,7600.0,47.6944,47.7833,47.6192,47.626,7600.0
2007-12-28 12:45:00,69.64,69.71,69.55,69.6,6000.0,47.626,47.6739,47.5644,47.5986,6000.0
2007-12-28 12:50:00,69.6,69.78,69.54,69.78,9100.0,47.5986,47.7217,47.5576,47.7217,9100.0
2007-12-28 12:55:00,69.77,69.84,69.69,69.78,7300.0,47.7149,47.7628,47.6602,47.7217,7300.0
2007-12-28 13:00:00,69.76,69.76,69.66,69.68,11900.0,47.7081,47.7081,47.6397,47.6533,11900.0
2007-12-28 13:05:00,69.69,69.88,69.67,69.88,8900.0,47.6602,47.7901,47.6465,47.7901,8900.0
2007-12-28 13:10:00,69.86,69.94,69.82,69.84,7100.0,47.7764,47.8312,47.7491,47.7628,7100.0
2007-12-28 13:15:00,69.83,69.83,69.71,69.73,7300.0,47.7559,47.7559,47.6739,47.6875,7300.0
2007-12-28 13:20:00,69.74,69.77,69.72,69.77,3500.0,47.6944,47.7149,47.6807,47.7149,3500.0
2007-12-28 13:25:00,69.77,69.81,69.75,69.79,6900.0,47.7149,47.7423,47.7012,47.7286,6900.0
2007-12-28 13:30:00,69.79,69.82,69.79,69.81,3800.0,47.7286,47.7491,47.7286,47.7423,3800.0
2007-12-28 13:35:00,69.81,69.83,69.75,69.8,9100.0,47.7423,47.7559,47.7012,47.7354,9100.0
2007-12-28 13:40:00,69.79,69.84,69.77,69.77,11600.0,47.7286,47.7628,47.7149,47.7149,11600.0
2007-12-28 13:45:00,69.75,69.83,69.71,69.83,7100.0,47.7012,47.7559,47.6739,47.7559,7100.0
2007-12-28 13:50:00,69.82,69.85,69.78,69.84,2700.0,47.7491,47.7696,47.7217,47.7628,2700.0
2007-12-28 13:55:00,69.84,69.92,69.84,69.92,4000.0,47.7628,47.8175,47.7628,47.8175,4000.0
2007-12-28 14:00:00,69.91,70.0,69.89,69.98,7600.0,47.8106,47.8722,47.797,47.8585,7600.0
2007-12-28 14:05:00,69.98,69.98,69.91,69.96,3300.0,47.8585,47.8585,47.8106,47.8448,3300.0
2007-12-28 14:10:00,69.97,70.04,69.88,69.88,6200.0,47.8517,47.8995,47.7901,47.7901,6200.0
2007-12-28 14:15:00,69.87,69.97,69.83,69.92,5800.0,47.7833,47.8517,47.7559,47.8175,5800.0
2007-12-28 14:20:00,69.92,69.92,69.83,69.87,3400.0,47.8175,47.8175,47.7559,47.7833,3400.0
2007-12-28 14:25:00,69.87,69.89,69.82,69.85,6400.0,47.7833,47.797,47.7491,47.7696,6400.0
2007-12-28 14:30:00,69.86,69.91,69.81,69.82,6100.0,47.7764,47.8106,47.7423,47.7491,6100.0
2007-12-28 14:35:00,69.82,69.86,69.82,69.84,16300.0,47.7491,47.7764,47.7491,47.7628,16300.0
2007-12-28 14:40:00,69.84,69.86,69.79,69.8,12800.0,47.7628,47.7764,47.7286,47.7354,12800.0
2007-12-28 14:45:00,69.78,69.84,69.76,69.77,14000.0,47.7217,47.7628,47.7081,47.7149,14000.0
2007-12-28 14:50:00,69.79,69.84,69.77,69.84,5300.0,47.7286,47.7628,47.7149,47.7628,5300.0
2007-12-28 14:55:00,69.84,69.85,69.83,69.85,5100.0,47.7628,47.7696,47.7559,47.7696,5100.0
2007-12-28 15:00:00,69.85,69.85,69.77,69.77,4800.0,47.7696,47.7696,47.7149,47.7149,4800.0
2007-12-28 15:05:00,69.76,69.85,69.71,69.85,18100.0,47.7081,47.7696,47.6739,47.7696,18100.0
2007-12-28 15:10:00,69.84,69.89,69.83,69.84,8600.0,47.7628,47.797,47.7559,47.7628,8600.0
2007-12-28 15:15:00,69.86,69.87,69.83,69.84,14800.0,47.7764,47.7833,47.7559,47.7628,14800.0
2007-12-28 15:20:00,69.84,69.84,69.7,69.81,12600.0,47.7628,47.7628,47.667,47.7423,12600.0
2007-12-28 15:25:00,69.8,69.87,69.8,69.83,7700.0,47.7354,47.7833,47.7354,47.7559,7700.0
2007-12-28 15:30:00,69.83,69.89,69.75,69.83,13300.0,47.7559,47.797,47.7012,47.7559,13300.0
2007-12-28 15:35:00,69.79,69.9,69.74,69.87,15000.0,47.7286,47.8038,47.6944,47.7833,15000.0
2007-12-28 15:40:00,69.88,69.88,69.8,69.86,16600.0,47.7901,47.7901,47.7354,47.7764,16600.0
2007-12-28 15:45:00,69.84,69.95,69.8,69.89,16000.0,47.7628,47.838,47.7354,47.797,16000.0
2007-12-28 15:50:00,69.89,69.9,69.8,69.8,36700.0,47.797,47.8038,47.7354,47.7354,36700.0
2007-12-28 15:55:00,69.8,69.81,69.71,69.75,30500.0,47.7354,47.7423,47.6739,47.7012,30500.0
2007-12-31 09:30:00,69.35,69.46,69.35,69.45,19600.0,47.4277,47.5029,47.4277,47.4961,19600.0
2007-12-31 09:35:00,69.45,69.5,69.4,69.44,8100.0,47.4961,47.5302,47.4619,47.4892,8100.0
2007-12-31 09:40:00,69.47,69.47,69.37,69.39,7600.0,47.5097,47.5097,47.4413,47.455,7600.0
2007-12-31 09:45:00,69.38,69.49,69.38,69.38,8400.0,47.4482,47.5234,47.4482,47.4482,8400.0
2007-12-31 09:50:00,69.4,69.5,69.4,69.44,9400.0,47.4619,47.5302,47.4619,47.4892,9400.0
2007-12-31 09:55:00,69.45,69.45,69.27,69.27,8700.0,47.4961,47.4961,47.373,47.373,8700.0
2007-12-31 10:00:00,69.29,69.47,69.29,69.4,15100.0,47.3866,47.5097,47.3866,47.4619,15100.0
2007-12-31 10:05:00,69.42,69.44,69.4,69.42,7000.0,47.4755,47.4892,47.4619,47.4755,7000.0
2007-12-31 10:10:00,69.42,69.46,69.42,69.46,5500.0,47.4755,47.5029,47.4755,47.5029,5500.0
2007-12-31 10:15:00,69.44,69.47,69.36,69.44,7700.0,47.4892,47.5097,47.4345,47.4892,7700.0
2007-12-31 10:20:00,69.47,69.47,69.35,69.37,7000.0,47.5097,47.5097,47.4277,47.4413,7000.0
2007-12-31 10:25:00,69.37,69.45,69.37,69.43,5600.0,47.4413,47.4961,47.4413,47.4824,5600.0
2007-12-31 10:30:00,69.44,69.5,69.44,69.5,5900.0,47.4892,47.5302,47.4892,47.5302,5900.0
2007-12-31 10:35:00,69.47,69.5,69.41,69.45,8000.0,47.5097,47.5302,47.4687,47.4961,8000.0
2007-12-31 10:40:00,69.45,69.47,69.4,69.41,3700.0,47.4961,47.5097,47.4619,47.4687,3700.0
2007-12-31 10:45:00,69.42,69.46,69.4,69.44,9600.0,47.4755,47.5029,47.4619,47.4892,9600.0
2007-12-31 10:50:00,69.43,69.45,69.42,69.43,4900.0,47.4824,47.4961,47.4755,47.4824,4900.0
2007-12-31 10:55:00,69.42,69.44,69.4,69.4,4800.0,47.4755,47.4892,47.4619,47.4619,4800.0
2007-12-31 11:00:00,69.39,69.4,69.3,69.3,6700.0,47.455,47.4619,47.3935,47.3935,6700.0
2007-12-31 11:05:00,69.3,69.33,69.05,69.06,8400.0,47.3935,47.414,47.2225,47.2293,8400.0
2007-12-31 11:10:00,69.06,69.2,69.01,69.16,7800.0,47.2293,47.3251,47.1951,47.2977,7800.0
2007-12-31 11:15:00,69.18,69.18,69.09,69.11,11000.0,47.3114,47.3114,47.2499,47.2635,11000.0
2007-12-31 11:20:00,69.11,69.19,69.08,69.15,10800.0,47.2635,47.3182,47.243,47.2909,10800.0
2007-12-31 11:25:00,69.16,69.2,69.13,69.18,4600.0,47.2977,47.3251,47.2772,47.3114,4600.0
2007-12-31 11:30:00,69.17,69.29,69.16,69.26,8400.0,47.3046,47.3866,47.2977,47.3661,8400.0
2007-12-31 11:35:00,69.24,69.3,69.24,69.24,5200.0,47.3524,47.3935,47.3524,47.3524,5200.0
2007-12-31 11:40:00,69.25,69.27,69.18,69.26,5700.0,47.3593,47.373,47.3114,47.3661,5700.0
2007-12-31 11:45:00,69.27,69.3,69.2,69.21,4800.0,47.373,47.3935,47.3251,47.3319,4800.0
2007-12-31 11:50:00,69.21,69.24,69.21,69.22,2800.0,47.3319,47.3524,47.3319,47.3388,2800.0
2007-12-31 11:55:00,69.22,69.22,69.18,69.22,7600.0,47.3388,47.3388,47.3114,47.3388,7600.0
2007-12-31 12:00:00,69.22,69.29,69.18,69.27,8500.0,47.3388,47.3866,47.3114,47.373,8500.0
2007-12-31 12:05:00,69.27,69.29,69.19,69.26,5900.0,47.373,47.3866,47.3182,47.3661,5900.0
2007-12-31 12:10:00,69.26,69.32,69.24,69.3,6500.0,47.3661,47.4071,47.3524,47.3935,6500.0
2007-12-31 12:15:00,69.31,69.32,69.26,69.26,4100.0,47.4003,47.4071,47.3661,47.3661,4100.0
2007-12-31 12:20:00,69.25,69.3,69.23,69.23,7800.0,47.3593,47.3935,47.3456,47.3456,7800.0
2007-12-31 12:25:00,69.23,69.29,69.18,69.24,12400.0,47.3456,47.3866,47.3114,47.3524,12400.0
2007-12-31 12:30:00,69.24,69.35,69.2,69.3,10600.0,47.3524,47.4277,47.3251,47.3935,10600.0
2007-12-31 12:35:00,69.32,69.34,69.27,69.32,6100.0,47.4071,47.4208,47.373,47.4071,6100.0
2007-12-31 12:40:00,69.32,69.4,69.3,69.37,5800.0,47.4071,47.4619,47.3935,47.4413,5800.0
2007-12-31 12:45:00,69.4,69.46,69.3,69.3,6300.0,47.4619,47.5029,47.3935,47.3935,6300.0
2007-12-31 12:50:00,69.34,69.4,69.29,69.33,7300.0,47.4208,47.4619,47.3866,47.414,7300.0
2007-12-31 12:55:00,69.33,69.35,69.25,69.31,15600.0,47.414,47.4277,47.3593,47.4003,15600.0
2007-12-31 13:00:00,69.3,69.41,69.29,69.41,4100.0,47.3935,47.4687,47.3866,47.4687,4100.0
2007-12-31 13:05:00,69.42,69.49,69.42,69.49,6500.0,47.4755,47.5234,47.4755,47.5234,6500.0
2007-12-31 13:10:00,69.49,69.55,69.47,69.5,9400.0,47.5234,47.5644,47.5097,47.5302,9400.0
2007-12-31 13:15:00,69.49,69.49,69.41,69.41,7600.0,47.5234,47.5234,47.4687,47.4687,7600.0
2007-12-31 13:20:00,69.41,69.43,69.29,69.37,7800.0,47.4687,47.4824,47.3866,47.4413,7800.0
2007-12-31 13:25:00,69.37,69.38,69.3,69.33,5100.0,47.4413,47.4482,47.3935,47.414,5100.0
2007-12-31 13:30:00,69.32,69.44,69.32,69.44,6300.0,47.4071,47.4892,47.4071,47.4892,6300.0
2007-12-31 13:35:00,69.43,69.51,69.43,69.48,3400.0,47.4824,47.5371,47.4824,47.5166,3400.0
2007-12-31 13:40:00,69.51,69.52,69.39,69.41,6700.0,47.5371,47.5439,47.455,47.4687,6700.0
2007-12-31 13:45:00,69.44,69.46,69.37,69.43,10800.0,47.4892,47.5029,47.4413,47.4824,10800.0
2007-12-31 13:50:00,69.42,69.47,69.34,69.36,5500.0,47.4755,47.5097,47.4208,47.4345,5500.0
2007-12-31 13:55:00,69.35,69.39,69.31,69.36,6500.0,47.4277,47.455,47.4003,47.4345,6500.0
2007-12-31 14:00:00,69.33,69.39,69.32,69.37,6100.0,47.414,47.455,47.4071,47.4413,6100.0
2007-12-31 14:05:00,69.37,69.39,69.33,69.36,3800.0,47.4413,47.455,47.414,47.4345,3800.0
2007-12-31 14:10:00,69.36,69.42,69.35,69.39,9900.0,47.4345,47.4755,47.4277,47.455,9900.0
2007-12-31 14:15:00,69.35,69.39,69.29,69.33,9500.0,47.4277,47.455,47.3866,47.414,9500.0
2007-12-31 14:20:00,69.3,69.36,69.24,69.31,10200.0,47.3935,47.4345,47.3524,47.4003,10200.0
2007-12-31 14:25:00,69.29,69.32,69.23,69.27,8300.0,47.3866,47.4071,47.3456,47.373,8300.0
2007-12-31 14:30:00,69.25,69.29,69.2,69.29,8500.0,47.3593,47.3866,47.3251,47.3866,8500.0
2007-12-31 14:35:00,69.27,69.35,69.25,69.35,3500.0,47.373,47.4277,47.3593,47.4277,3500.0
2007-12-31 14:40:00,69.35,69.37,69.28,69.33,6400.0,47.4277,47.4413,47.3798,47.414,6400.0
2007-12-31 14:45:00,69.34,69.38,69.31,69.35,8200.0,47.4208,47.4482,47.4003,47.4277,8200.0
2007-12-31 14:50:00,69.34,69.41,69.34,69.37,8200.0,47.4208,47.4687,47.4208,47.4413,8200.0
2007-12-31 14:55:00,69.36,69.41,69.35,69.38,10500.0,47.4345,47.4687,47.4277,47.4482,10500.0
2007-12-31 15:00:00,69.38,69.44,69.34,69.34,14100.0,47.4482,47.4892,47.4208,47.4208,14100.0
2007-12-31 15:05:00,69.36,69.37,69.32,69.37,8100.0,47.4345,47.4413,47.4071,47.4413,8100.0
2007-12-31 15:10:00,69.38,69.4,69.33,69.36,13700.0,47.4482,47.4619,47.414,47.4345,13700.0
2007-12-31 15:15:00,69.38,69.42,69.35,69.39,24600.0,47.4482,47.4755,47.4277,47.455,24600.0
2007-12-31 15:20:00,69.39,69.42,69.36,69.41,15200.0,47.455,47.4755,47.4345,47.4687,15200.0
2007-12-31 15:25:00,69.41,69.48,69.36,69.36,11700.0,47.4687,47.5166,47.4345,47.4345,11700.0
2007-12-31 15:30:00,69.36,69.4,69.31,69.39,17400.0,47.4345,47.4619,47.4003,47.455,17400.0
2007-12-31 15:35:00,69.41,69.43,69.3,69.35,14300.0,47.4687,47.4824,47.3935,47.4277,14300.0
2007-12-31 15:40:00,69.34,69.42,69.32,69.42,15100.0,47.4208,47.4755,47.4071,47.4755,15100.0
2007-12-31 15:45:00,69.39,69.4,69.2,69.22,23000.0,47.455,47.4619,47.3251,47.3388,23000.0
2007-12-31 15:50:00,69.21,69.26,69.08,69.09,21900.0,47.3319,47.3661,47.243,47.2499,21900.0
2007-12-31 15:55:00,69.1,69.1,68.9,68.91,41000.0,47.2567,47.2567,47.1199,47.1268,41000.0
2008-01-02 09:30:00,69.05,69.37,69.0,69.19,15700.0,47.2225,47.4413,47.1883,47.3182,15700.0
2008-01-02 09:35:00,69.2,69.5,69.14,69.43,12100.0,47.3251,47.5302,47.284,47.4824,12100.0
2008-01-02 09:40:00,69.43,69.48,69.29,69.48,14200.0,47.4824,47.5166,47.3866,47.5166,14200.0
2008-01-02 09:45:00,69.48,69.72,69.48,69.64,8100.0,47.5166,47.6807,47.5166,47.626,8100.0
2008-01-02 09:50:00,69.6,69.6,69.32,69.34,14400.0,47.5986,47.5986,47.4071,47.4208,14400.0
2008-01-02 09:55:00,69.35,69.36,69.0,69.14,22700.0,47.4277,47.4345,47.1883,47.284,22700.0
2008-01-02 10:00:00,69.07,69.1,68.38,68.59,58800.0,47.2362,47.2567,46.7643,46.9079,58800.0
2008-01-02 10:05:00,68.63,68.65,68.43,68.65,8800.0,46.9353,46.9489,46.7985,46.9489,8800.0
2008-01-02 10:10:00,68.65,68.73,68.54,68.54,6000.0,46.9489,47.0037,46.8737,46.8737,6000.0
2008-01-02 10:15:00,68.45,68.51,68.25,68.32,12500.0,46.8122,46.8532,46.6754,46.7233,12500.0
2008-01-02 10:20:00,68.31,68.35,68.25,68.29,8500.0,46.7164,46.7438,46.6754,46.7027,8500.0
2008-01-02 10:25:00,68.32,68.32,68.01,68.01,19600.0,46.7233,46.7233,46.5113,46.5113,19600.0
2008-01-02 10:30:00,68.01,68.19,67.99,68.19,60300.0,46.5113,46.6344,46.4976,46.6344,60300.0
2008-01-02 10:35:00,68.19,68.23,68.1,68.17,23600.0,46.6344,46.6617,46.5728,46.6207,23600.0
2008-01-02 10:40:00,68.17,68.19,68.1,68.11,16900.0,46.6207,46.6344,46.5728,46.5796,16900.0
2008-01-02 10:45:00,68.1,68.17,67.93,67.93,35700.0,46.5728,46.6207,46.4565,46.4565,35700.0
2008-01-02 10:50:00,67.95,68.01,67.91,67.94,10100.0,46.4702,46.5113,46.4429,46.4634,10100.0
2008-01-02 10:55:00,67.96,67.96,67.82,67.84,10200.0,46.4771,46.4771,46.3813,46.395,10200.0
2008-01-02 11:00:00,67.81,68.02,67.79,68.02,11400.0,46.3745,46.5181,46.3608,46.5181,11400.0
2008-01-02 11:05:00,67.99,68.13,67.93,68.13,10600.0,46.4976,46.5933,46.4565,46.5933,10600.0
2008-01-02 11:10:00,68.13,68.2,67.93,68.05,12300.0,46.5933,46.6412,46.4565,46.5386,12300.0
2008-01-02 11:15:00,68.04,68.07,67.95,68.01,14200.0,46.5318,46.5523,46.4702,46.5113,14200.0
2008-01-02 11:20:00,68.01,68.09,67.92,68.09,15300.0,46.5113,46.566,46.4497,46.566,15300.0
2008-01-02 11:25:00,68.09,68.15,68.09,68.14,7300.0,46.566,46.607,46.566,46.6002,7300.0
2008-01-02 11:30:00,68.14,68.14,67.99,68.02,10200.0,46.6002,46.6002,46.4976,46.5181,10200.0
2008-01-02 11:35:00,68.03,68.07,67.98,68.02,13000.0,46.5249,46.5523,46.4907,46.5181,13000.0
2008-01-02 11:40:00,68.06,68.06,67.98,68.0,10900.0,46.5454,46.5454,46.4907,46.5044,10900.0
2008-01-02 11:45:00,67.98,68.04,67.9,67.97,19700.0,46.4907,46.5318,46.436,46.4839,19700.0
2008-01-02 11:50:00,67.96,68.06,67.93,68.02,23200.0,46.4771,46.5454,46.4565,46.5181,23200.0
2008-01-02 11:55:00,68.05,68.08,68.01,68.08,6400.0,46.5386,46.5591,46.5113,46.5591,6400.0
2008-01-02 12:00:00,68.04,68.09,68.01,68.03,6000.0,46.5318,46.566,46.5113,46.5249,6000.0
2008-01-02 12:05:00,68.03,68.05,67.99,68.02,14600.0,46.5249,46.5386,46.4976,46.5181,14600.0
2008-01-02 12:10:00,68.0,68.02,67.96,67.99,16500.0,46.5044,46.5181,46.4771,46.4976,16500.0
2008-01-02 12:15:00,67.99,67.99,67.91,67.95,10400.0,46.4976,46.4976,46.4429,46.4702,10400.0
2008-01-02 12:20:00,67.93,67.95,67.69,67.7,9400.0,46.4565,46.4702,46.2924,46.2992,9400.0
2008-01-02 12:25:00,67.7,67.74,67.65,67.68,10300.0,46.2992,46.3266,46.2651,46.2856,10300.0
2008-01-02 12:30:00,67.65,67.66,67.5,67.53,28000.0,46.2651,46.2719,46.1625,46.183,28000.0
2008-01-02 12:35:00,67.57,67.71,67.55,67.59,18600.0,46.2103,46.3061,46.1967,46.224,18600.0
2008-01-02 12:40:00,67.56,67.59,67.46,67.53,19700.0,46.2035,46.224,46.1351,46.183,19700.0
2008-01-02 12:45:00,67.53,67.53,67.29,67.38,19900.0,46.183,46.183,46.0189,46.0804,19900.0
2008-01-02 12:50:00,67.36,67.38,67.2,67.29,22700.0,46.0667,46.0804,45.9573,46.0189,22700.0
2008-01-02 12:55:00,67.31,67.43,67.27,67.3,12300.0,46.0325,46.1146,46.0052,46.0257,12300.0
2008-01-02 13:00:00,67.34,67.44,67.29,67.32,13000.0,46.053,46.1214,46.0189,46.0394,13000.0
2008-01-02 13:05:00,67.32,67.39,67.21,67.25,21500.0,46.0394,46.0872,45.9641,45.9915,21500.0
2008-01-02 13:10:00,67.25,67.3,67.13,67.16,18300.0,45.9915,46.0257,45.9094,45.9299,18300.0
2008-01-02 13:15:00,67.17,67.26,67.17,67.19,22400.0,45.9368,45.9983,45.9368,45.9505,22400.0
2008-01-02 13:20:00,67.22,67.25,67.16,67.18,10900.0,45.971,45.9915,45.9299,45.9436,10900.0
2008-01-02 13:25:00,67.16,67.2,67.07,67.16,17600.0,45.9299,45.9573,45.8684,45.9299,17600.0
2008-01-02 13:30:00,67.16,67.22,67.05,67.15,22300.0,45.9299,45.971,45.8547,45.9231,22300.0
2008-01-02 13:35:00,67.17,67.2,67.09,67.16,15100.0,45.9368,45.9573,45.8821,45.9299,15100.0
2008-01-02 13:40:00,67.15,67.16,67.1,67.13,14500.0,45.9231,45.9299,45.8889,45.9094,14500.0
2008-01-02 13:45:00,67.11,67.2,67.11,67.16,16100.0,45.8958,45.9573,45.8958,45.9299,16100.0
2008-01-02 13:50:00,67.19,67.23,67.14,67.21,16000.0,45.9505,45.9778,45.9163,45.9641,16000.0
2008-01-02 13:55:00,67.2,67.27,67.18,67.19,18400.0,45.9573,46.0052,45.9436,45.9505,18400.0
2008-01-02 14:00:00,67.2,67.32,67.11,67.11,29900.0,45.9573,46.0394,45.8958,45.8958,29900.0
2008-01-02 14:05:00,67.1,67.31,67.06,67.26,40800.0,45.8889,46.0325,45.8616,45.9983,40800.0
2008-01-02 14:10:00,67.27,67.31,67.08,67.15,48200.0,46.0052,46.0325,45.8752,45.9231,48200.0
2008-01-02 14:15:00,67.15,67.19,67.05,67.15,30000.0,45.9231,45.9505,45.8547,45.9231,30000.0
2008-01-02 14:20:00,67.14,67.14,66.96,67.0,32600.0,45.9163,45.9163,45.7932,45.8205,32600.0
2008-01-02 14:25:00,67.0,67.14,66.95,67.08,19000.0,45.8205,45.9163,45.7863,45.8752,19000.0
2008-01-02 14:30:00,67.09,67.27,67.09,67.24,16400.0,45.8821,46.0052,45.8821,45.9847,16400.0
2008-01-02 14:35:00,67.24,67.24,66.95,66.97,21200.0,45.9847,45.9847,45.7863,45.8,21200.0
2008-01-02 14:40:00,66.99,67.04,66.89,66.97,18500.0,45.8137,45.8479,45.7453,45.8,18500.0
2008-01-02 14:45:00,66.99,67.14,66.94,67.1,14400.0,45.8137,45.9163,45.7795,45.8889,14400.0
2008-01-02 14:50:00,67.08,67.12,66.98,67.04,18100.0,45.8752,45.9026,45.8068,45.8479,18100.0
2008-01-02 14:55:00,67.04,67.08,66.86,66.91,19700.0,45.8479,45.8752,45.7248,45.759,19700.0
2008-01-02 15:00:00,66.92,67.01,66.87,66.95,30200.0,45.7658,45.8274,45.7316,45.7863,30200.0
2008-01-02 15:05:00,66.93,66.94,66.85,66.88,53200.0,45.7727,45.7795,45.7179,45.7385,53200.0
2008-01-02 15:10:00,66.86,66.94,66.85,66.91,35500.0,45.7248,45.7795,45.7179,45.759,35500.0
2008-01-02 15:15:00,66.91,66.95,66.85,66.87,26000.0,45.759,45.7863,45.7179,45.7316,26000.0
2008-01-02 15:20:00,66.87,66.9,66.66,66.86,76400.0,45.7316,45.7521,45.588,45.7248,76400.0
2008-01-02 15:25:00,66.86,66.91,66.76,66.86,36200.0,45.7248,45.759,45.6564,45.7248,36200.0
2008-01-02 15:30:00,66.85,66.87,66.7,66.87,53600.0,45.7179,45.7316,45.6154,45.7316,53600.0
2008-01-02 15:35:00,66.87,66.89,66.7,66.7,32600.0,45.7316,45.7453,45.6154,45.6154,32600.0
2008-01-02 15:40:00,66.71,66.86,66.66,66.72,45500.0,45.6222,45.7248,45.588,45.629,45500.0
2008-01-02 15:45:00,66.72,66.75,66.63,66.66,22500.0,45.629,45.6496,45.5675,45.588,22500.0
2008-01-02 15:50:00,66.63,66.75,66.62,66.73,37100.0,45.5675,45.6496,45.5606,45.6359,37100.0
2008-01-02 15:55:00,66.73,66.81,66.7,66.75,74600.0,45.6359,45.6906,45.6154,45.6496,74600.0
2008-01-03 09:30:00,66.77,67.07,66.68,66.68,28800.0,45.6632,45.8684,45.6017,45.6017,28800.0
2008-01-03 09:35:00,66.77,66.8,66.25,66.54,32200.0,45.6632,45.6837,45.3076,45.5059,32200.0
2008-01-03 09:40:00,66.5,66.58,66.28,66.28,13200.0,45.4786,45.5333,45.3281,45.3281,13200.0
2008-01-03 09:45:00,66.26,66.34,66.17,66.23,11300.0,45.3144,45.3692,45.2529,45.2939,11300.0
2008-01-03 09:50:00,66.22,66.33,66.22,66.29,9300.0,45.2871,45.3623,45.2871,45.335,9300.0
2008-01-03 09:55:00,66.28,66.46,66.28,66.41,15300.0,45.3281,45.4512,45.3281,45.417,15300.0
2008-01-03 10:00:00,66.43,66.7,66.38,66.43,18100.0,45.4307,45.6154,45.3965,45.4307,18100.0
2008-01-03 10:05:00,66.4,66.66,66.4,66.6,18600.0,45.4102,45.588,45.4102,45.547,18600.0
2008-01-03 10:10:00,66.58,66.64,66.54,66.54,19600.0,45.5333,45.5743,45.5059,45.5059,19600.0
2008-01-03 10:15:00,66.53,66.63,66.48,66.59,15400.0,45.4991,45.5675,45.4649,45.5401,15400.0
2008-01-03 10:20:00,66.59,66.62,66.45,66.52,15300.0,45.5401,45.5606,45.4444,45.4923,15300.0
2008-01-03 10:25:00,66.47,66.54,66.44,66.51,21100.0,45.4581,45.5059,45.4375,45.4854,21100.0
2008-01-03 10:30:00,66.52,66.55,66.44,66.55,18100.0,45.4923,45.5128,45.4375,45.5128,18100.0
2008-01-03 10:35:00,66.55,66.61,66.45,66.56,23100.0,45.5128,45.5538,45.4444,45.5196,23100.0
2008-01-03 10:40:00,66.54,66.6,66.33,66.36,26200.0,45.5059,45.547,45.3623,45.3828,26200.0
2008-01-03 10:45:00,66.33,66.48,66.31,66.38,16400.0,45.3623,45.4649,45.3486,45.3965,16400.0
2008-01-03 10:50:00,66.4,66.43,66.26,66.36,21600.0,45.4102,45.4307,45.3144,45.3828,21600.0
2008-01-03 10:55:00,66.36,66.47,66.36,66.41,17900.0,45.3828,45.4581,45.3828,45.417,17900.0
2008-01-03 11:00:00,66.41,66.53,66.4,66.5,19400.0,45.417,45.4991,45.4102,45.4786,19400.0
2008-01-03 11:05:00,66.5,66.66,66.47,66.64,17000.0,45.4786,45.588,45.4581,45.5743,17000.0
2008-01-03 11:10:00,66.63,66.7,66.61,66.66,22100.0,45.5675,45.6154,45.5538,45.588,22100.0
2008-01-03 11:15:00,66.65,66.71,66.64,66.71,14600.0,45.5812,45.6222,45.5743,45.6222,14600.0
2008-01-03 11:20:00,66.72,66.73,66.56,66.61,19800.0,45.629,45.6359,45.5196,45.5538,19800.0
2008-01-03 11:25:00,66.6,66.65,66.53,66.53,18600.0,45.547,45.5812,45.4991,45.4991,18600.0
2008-01-03 11:30:00,66.54,66.62,66.53,66.57,19900.0,45.5059,45.5606,45.4991,45.5265,19900.0
2008-01-03 11:35:00,66.59,66.6,66.52,66.59,22800.0,45.5401,45.547,45.4923,45.5401,22800.0
2008-01-03 11:40:00,66.58,66.65,66.5,66.5,29200.0,45.5333,45.5812,45.4786,45.4786,29200.0
2008-01-03 11:45:00,66.49,66.57,66.48,66.56,18200.0,45.4717,45.5265,45.4649,45.5196,18200.0
2008-01-03 11:50:00,66.56,66.58,66.53,66.56,21600.0,45.5196,45.5333,45.4991,45.5196,21600.0
2008-01-03 11:55:00,66.57,66.62,66.56,66.59,28300.0,45.5265,45.5606,45.5196,45.5401,28300.0
2008-01-03 12:00:00,66.57,66.67,66.56,66.67,30300.0,45.5265,45.5948,45.5196,45.5948,30300.0
2008-01-03 12:05:00,66.68,66.85,66.64,66.85,11100.0,45.6017,45.7179,45.5743,45.7179,11100.0
2008-01-03 12:10:00,66.84,66.89,66.76,66.89,14900.0,45.7111,45.7453,45.6564,45.7453,14900.0
2008-01-03 12:15:00,66.89,67.01,66.87,66.99,12500.0,45.7453,45.8274,45.7316,45.8137,12500.0
2008-01-03 12:20:00,67.0,67.05,66.99,67.01,27700.0,45.8205,45.8547,45.8137,45.8274,27700.0
2008-01-03 12:25:00,67.01,67.05,66.99,67.03,15600.0,45.8274,45.8547,45.8137,45.841,15600.0
2008-01-03 12:30:00,67.02,67.04,66.97,67.01,15500.0,45.8342,45.8479,45.8,45.8274,15500.0
2008-01-03 12:35:00,67.01,67.05,66.99,67.03,8800.0,45.8274,45.8547,45.8137,45.841,8800.0
2008-01-03 12:40:00,67.04,67.04,66.85,66.88,12700.0,45.8479,45.8479,45.7179,45.7385,12700.0
2008-01-03 12:45:00,66.9,66.95,66.9,66.9,9700.0,45.7521,45.7863,45.7521,45.7521,9700.0
2008-01-03 12:50:00,66.92,66.95,66.88,66.92,15000.0,45.7658,45.7863,45.7385,45.7658,15000.0
2008-01-03 12:55:00,66.96,66.97,66.84,66.95,20800.0,45.7932,45.8,45.7111,45.7863,20800.0
2008-01-03 13:00:00,66.98,66.98,66.84,66.86,9500.0,45.8068,45.8068,45.7111,45.7248,9500.0
2008-01-03 13:05:00,66.87,66.88,66.78,66.82,11800.0,45.7316,45.7385,45.6701,45.6974,11800.0
2008-01-03 13:10:00,66.81,66.84,66.69,66.7,23100.0,45.6906,45.7111,45.6085,45.6154,23100.0
2008-01-03 13:15:00,66.71,66.76,66.7,66.74,13700.0,45.6222,45.6564,45.6154,45.6427,13700.0
2008-01-03 13:20:00,66.76,66.83,66.75,66.78,13900.0,45.6564,45.7043,45.6496,45.6701,13900.0
2008-01-03 13:25:00,66.79,66.8,66.72,66.75,11100.0,45.6769,45.6837,45.629,45.6496,11100.0
2008-01-03 13:30:00,66.79,66.8,66.75,66.8,14000.0,45.6769,45.6837,45.6496,45.6837,14000.0
2008-01-03 13:35:00,66.81,66.81,66.76,66.8,12200.0,45.6906,45.6906,45.6564,45.6837,12200.0
2008-01-03 13:40:00,66.79,66.85,66.75,66.77,19600.0,45.6769,45.7179,45.6496,45.6632,19600.0
2008-01-03 13:45:00,66.77,66.8,66.75,66.79,6400.0,45.6632,45.6837,45.6496,45.6769,6400.0
2008-01-03 13:50:00,66.8,66.85,66.78,66.84,10400.0,45.6837,45.7179,45.6701,45.7111,10400.0
2008-01-03 13:55:00,66.81,66.84,66.78,66.78,9900.0,45.6906,45.7111,45.6701,45.6701,9900.0
2008-01-03 14:00:00,66.79,66.85,66.77,66.8,18300.0,45.6769,45.7179,45.6632,45.6837,18300.0
2008-01-03 14:05:00,66.81,66.85,66.8,66.85,13500.0,45.6906,45.7179,45.6837,45.7179,13500.0
2008-01-03 14:10:00,66.84,66.94,66.74,66.91,20600.0,45.7111,45.7795,45.6427,45.759,20600.0
2008-01-03 14:15:00,66.9,66.99,66.9,66.99,12800.0,45.7521,45.8137,45.7521,45.8137,12800.0
2008-01-03 14:20:00,66.98,67.0,66.9,66.94,17900.0,45.8068,45.8205,45.7521,45.7795,17900.0
2008-01-03 14:25:00,66.95,66.99,66.9,66.92,12200.0,45.7863,45.8137,45.7521,45.7658,12200.0
2008-01-03 14:30:00,66.92,66.96,66.91,66.96,11600.0,45.7658,45.7932,45.759,45.7932,11600.0
2008-01-03 14:35:00,66.96,67.0,66.95,67.0,17000.0,45.7932,45.8205,45.7863,45.8205,17000.0
2008-01-03 14:40:00,67.0,67.0,66.9,66.94,12200.0,45.8205,45.8205,45.7521,45.7795,12200.0
2008-01-03 14:45:00,66.93,66.95,66.79,66.85,18300.0,45.7727,45.7863,45.6769,45.7179,18300.0
2008-01-03 14:50:00,66.85,66.96,66.85,66.85,13800.0,45.7179,45.7932,45.7179,45.7179,13800.0
2008-01-03 14:55:00,66.86,66.87,66.78,66.85,12900.0,45.7248,45.7316,45.6701,45.7179,12900.0
2008-01-03 15:00:00,66.85,66.85,66.77,66.81,17700.0,45.7179,45.7179,45.6632,45.6906,17700.0
2008-01-03 15:05:00,66.8,66.85,66.78,66.8,12500.0,45.6837,45.7179,45.6701,45.6837,12500.0
2008-01-03 15:10:00,66.8,66.85,66.74,66.81,23600.0,45.6837,45.7179,45.6427,45.6906,23600.0
2008-01-03 15:15:00,66.81,66.81,66.52,66.64,34000.0,45.6906,45.6906,45.4923,45.5743,34000.0
2008-01-03 15:20:00,66.63,66.66,66.54,66.6,19300.0,45.5675,45.588,45.5059,45.547,19300.0
2008-01-03 15:25:00,66.6,66.65,66.5,66.55,18300.0,45.547,45.5812,45.4786,45.5128,18300.0
2008-01-03 15:30:00,66.56,66.6,66.45,66.49,20800.0,45.5196,45.547,45.4444,45.4717,20800.0
2008-01-03 15:35:00,66.54,66.66,66.52,66.64,15100.0,45.5059,45.588,45.4923,45.5743,15100.0
2008-01-03 15:40:00,66.66,66.78,66.66,66.78,20100.0,45.588,45.6701,45.588,45.6701,20100.0
2008-01-03 15:45:00,66.76,66.92,66.73,66.85,20500.0,45.6564,45.7658,45.6359,45.7179,20500.0
2008-01-03 15:50:00,66.86,66.91,66.83,66.9,31700.0,45.7248,45.759,45.7043,45.7521,31700.0
2008-01-03 15:55:00,66.9,66.9,66.68,66.7,68500.0,45.7521,45.7521,45.6017,45.6154,68500.0
2008-01-04 09:35:00,65.87,66.34,65.04,65.1,65800.0,45.0477,45.3692,44.4801,44.5211,65800.0
2008-01-04 09:40:00,65.08,65.7,65.03,65.64,19000.0,44.5075,44.9315,44.4733,44.8904,19000.0
2008-01-04 09:45:00,65.69,65.7,65.47,65.57,12800.0,44.9246,44.9315,44.7742,44.8426,12800.0
2008-01-04 09:50:00,65.58,65.7,65.55,65.55,10100.0,44.8494,44.9315,44.8289,44.8289,10100.0
2008-01-04 09:55:00,65.55,65.57,65.48,65.48,8800.0,44.8289,44.8426,44.781,44.781,8800.0
2008-01-04 10:00:00,65.48,65.66,65.21,65.32,21400.0,44.781,44.9041,44.5964,44.6716,21400.0
2008-01-04 10:05:00,65.29,65.52,65.17,65.47,9900.0,44.6511,44.8084,44.569,44.7742,9900.0
2008-01-04 10:10:00,65.46,65.46,65.32,65.41,17300.0,44.7673,44.7673,44.6716,44.7331,17300.0
2008-01-04 10:15:00,65.39,65.39,65.02,65.02,47500.0,44.7195,44.7195,44.4664,44.4664,47500.0
2008-01-04 10:20:00,65.01,65.03,64.75,64.81,28500.0,44.4596,44.4733,44.2818,44.3228,28500.0
2008-01-04 10:25:00,64.79,64.79,64.51,64.56,37300.0,44.3091,44.3091,44.1176,44.1518,37300.0
2008-01-04 10:30:00,64.56,64.74,64.54,64.73,12200.0,44.1518,44.2749,44.1382,44.2681,12200.0
2008-01-04 10:35:00,64.75,64.84,64.7,64.75,8100.0,44.2818,44.3433,44.2476,44.2818,8100.0
2008-01-04 10:40:00,64.74,64.97,64.74,64.89,11400.0,44.2749,44.4322,44.2749,44.3775,11400.0
2008-01-04 10:45:00,64.92,64.94,64.81,64.86,11400.0,44.398,44.4117,44.3228,44.357,11400.0
2008-01-04 10:50:00,64.86,64.95,64.79,64.79,10400.0,44.357,44.4186,44.3091,44.3091,10400.0
2008-01-04 10:55:00,64.78,64.82,64.64,64.72,10100.0,44.3023,44.3297,44.2066,44.2613,10100.0
2008-01-04 11:00:00,64.73,64.8,64.73,64.78,10500.0,44.2681,44.316,44.2681,44.3023,10500.0
2008-01-04 11:05:00,64.76,64.79,64.6,64.67,13700.0,44.2886,44.3091,44.1792,44.2271,13700.0
2008-01-04 11:10:00,64.63,64.82,64.63,64.8,16200.0,44.1997,44.3297,44.1997,44.316,16200.0
2008-01-04 11:15:00,64.81,64.89,64.79,64.88,23000.0,44.3228,44.3775,44.3091,44.3707,23000.0
2008-01-04 11:20:00,64.87,64.99,64.87,64.95,18200.0,44.3638,44.4459,44.3638,44.4186,18200.0
2008-01-04 11:25:00,64.97,65.14,64.97,65.14,16700.0,44.4322,44.5485,44.4322,44.5485,16700.0
2008-01-04 11:30:00,65.15,65.33,65.15,65.25,17200.0,44.5553,44.6784,44.5553,44.6237,17200.0
2008-01-04 11:35:00,65.27,65.27,65.16,65.16,10000.0,44.6374,44.6374,44.5622,44.5622,10000.0
2008-01-04 11:40:00,65.18,65.25,65.15,65.21,9500.0,44.5759,44.6237,44.5553,44.5964,9500.0
2008-01-04 11:45:00,65.23,65.25,65.19,65.2,4800.0,44.61,44.6237,44.5827,44.5895,4800.0
2008-01-04 11:50:00,65.18,65.27,65.17,65.21,15300.0,44.5759,44.6374,44.569,44.5964,15300.0
2008-01-04 11:55:00,65.23,65.25,65.17,65.2,9900.0,44.61,44.6237,44.569,44.5895,9900.0
2008-01-04 12:00:00,65.22,65.3,65.22,65.27,10100.0,44.6032,44.6579,44.6032,44.6374,10100.0
2008-01-04 12:05:00,65.25,65.46,65.25,65.45,10000.0,44.6237,44.7673,44.6237,44.7605,10000.0
2008-01-04 12:10:00,65.46,65.54,65.45,65.52,10300.0,44.7673,44.822,44.7605,44.8084,10300.0
2008-01-04 12:15:00,65.51,65.53,65.49,65.49,7700.0,44.8015,44.8152,44.7879,44.7879,7700.0
2008-01-04 12:20:00,65.52,65.52,65.33,65.33,11000.0,44.8084,44.8084,44.6784,44.6784,11000.0
2008-01-04 12:25:00,65.32,65.32,65.2,65.24,9600.0,44.6716,44.6716,44.5895,44.6169,9600.0
2008-01-04 12:30:00,65.27,65.34,65.18,65.18,9400.0,44.6374,44.6853,44.5759,44.5759,9400.0
2008-01-04 12:35:00,65.16,65.21,65.12,65.12,7000.0,44.5622,44.5964,44.5348,44.5348,7000.0
2008-01-04 12:40:00,65.15,65.22,65.13,65.21,3500.0,44.5553,44.6032,44.5417,44.5964,3500.0
2008-01-04 12:45:00,65.22,65.3,65.18,65.29,6000.0,44.6032,44.6579,44.5759,44.6511,6000.0
2008-01-04 12:50:00,65.28,65.28,65.16,65.18,7400.0,44.6442,44.6442,44.5622,44.5759,7400.0
2008-01-04 12:55:00,65.16,65.18,65.14,65.16,4100.0,44.5622,44.5759,44.5485,44.5622,4100.0
2008-01-04 13:00:00,65.15,65.16,65.11,65.16,5900.0,44.5553,44.5622,44.528,44.5622,5900.0
2008-01-04 13:05:00,65.15,65.27,65.11,65.21,10900.0,44.5553,44.6374,44.528,44.5964,10900.0
2008-01-04 13:10:00,65.19,65.27,65.15,65.16,11000.0,44.5827,44.6374,44.5553,44.5622,11000.0
2008-01-04 13:15:00,65.2,65.24,65.15,65.16,6100.0,44.5895,44.6169,44.5553,44.5622,6100.0
2008-01-04 13:20:00,65.16,65.17,65.08,65.09,7000.0,44.5622,44.569,44.5075,44.5143,7000.0
2008-01-04 13:25:00,65.07,65.15,65.04,65.15,6200.0,44.5006,44.5553,44.4801,44.5553,6200.0
2008-01-04 13:30:00,65.15,65.18,65.13,65.14,5200.0,44.5553,44.5759,44.5417,44.5485,5200.0
2008-01-04 13:35:00,65.13,65.15,64.95,64.98,23300.0,44.5417,44.5553,44.4186,44.4391,23300.0
2008-01-04 13:40:00,64.97,64.97,64.84,64.86,24700.0,44.4322,44.4322,44.3433,44.357,24700.0
2008-01-04 13:45:00,64.85,64.86,64.77,64.81,9100.0,44.3502,44.357,44.2955,44.3228,9100.0
2008-01-04 13:50:00,64.81,64.94,64.81,64.9,33500.0,44.3228,44.4117,44.3228,44.3844,33500.0
2008-01-04 13:55:00,64.89,64.91,64.82,64.84,11400.0,44.3775,44.3912,44.3297,44.3433,11400.0
2008-01-04 14:00:00,64.84,64.88,64.73,64.83,20900.0,44.3433,44.3707,44.2681,44.3365,20900.0
2008-01-04 14:05:00,64.83,64.92,64.76,64.8,13100.0,44.3365,44.398,44.2886,44.316,13100.0
2008-01-04 14:10:00,64.8,64.89,64.7,64.74,20800.0,44.316,44.3775,44.2476,44.2749,20800.0
2008-01-04 14:15:00,64.74,64.8,64.65,64.72,15100.0,44.2749,44.316,44.2134,44.2613,15100.0
2008-01-04 14:20:00,64.68,64.68,64.53,64.55,12000.0,44.2339,44.2339,44.1313,44.145,12000.0
2008-01-04 14:25:00,64.55,64.85,64.45,64.48,53000.0,44.145,44.3502,44.0766,44.0971,53000.0
2008-01-04 14:30:00,64.48,64.57,64.45,64.57,17800.0,44.0971,44.1587,44.0766,44.1587,17800.0
2008-01-04 14:35:00,64.55,64.56,64.43,64.44,21300.0,44.145,44.1518,44.0629,44.0698,21300.0
2008-01-04 14:40:00,64.44,64.46,64.41,64.44,12300.0,44.0698,44.0835,44.0493,44.0698,12300.0
2008-01-04 14:45:00,64.45,64.55,64.45,64.52,12900.0,44.0766,44.145,44.0766,44.1245,12900.0
2008-01-04 14:50:00,64.51,64.57,64.48,64.5,31100.0,44.1176,44.1587,44.0971,44.1108,31100.0
2008-01-04 14:55:00,64.5,64.7,64.48,64.64,21200.0,44.1108,44.2476,44.0971,44.2066,21200.0
2008-01-04 15:00:00,64.65,64.66,64.51,64.55,29500.0,44.2134,44.2202,44.1176,44.145,29500.0
2008-01-04 15:05:00,64.55,64.65,64.49,64.61,32100.0,44.145,44.2134,44.104,44.186,32100.0
2008-01-04 15:10:00,64.61,64.62,64.42,64.47,33900.0,44.186,44.1929,44.0561,44.0903,33900.0
2008-01-04 15:15:00,64.48,64.53,64.38,64.42,30700.0,44.0971,44.1313,44.0287,44.0561,30700.0
2008-01-04 15:20:00,64.44,64.5,64.35,64.35,31400.0,44.0698,44.1108,44.0082,44.0082,31400.0
2008-01-04 15:25:00,64.37,64.54,64.35,64.53,28800.0,44.0219,44.1382,44.0082,44.1313,28800.0
2008-01-04 15:30:00,64.5,64.6,64.41,64.42,31300.0,44.1108,44.1792,44.0493,44.0561,31300.0
2008-01-04 15:35:00,64.41,64.44,64.32,64.39,36500.0,44.0493,44.0698,43.9877,44.0356,36500.0
2008-01-04 15:40:00,64.4,64.46,64.34,64.38,23800.0,44.0424,44.0835,44.0014,44.0287,23800.0
2008-01-04 15:45:00,64.37,64.39,64.15,64.15,34100.0,44.0219,44.0356,43.8714,43.8714,34100.0
2008-01-04 15:50:00,64.13,64.14,63.97,64.01,40600.0,43.8578,43.8646,43.7483,43.7757,40600.0
2008-01-04 15:55:00,64.0,64.14,63.99,64.09,49700.0,43.7689,43.8646,43.762,43.8304,49700.0
2008-01-07 09:30:00,64.36,64.59,63.57,63.66,37400.0,44.0151,44.1724,43.4748,43.5363,37400.0
2008-01-07 09:35:00,63.66,63.72,63.44,63.47,43500.0,43.5363,43.5774,43.3859,43.4064,43500.0
2008-01-07 09:40:00,63.44,63.45,63.06,63.21,40400.0,43.3859,43.3927,43.126,43.2286,40400.0
2008-01-07 09:45:00,63.21,63.6,63.21,63.6,48000.0,43.2286,43.4953,43.2286,43.4953,48000.0
2008-01-07 09:50:00,63.59,63.7,63.43,63.43,55700.0,43.4885,43.5637,43.379,43.379,55700.0
2008-01-07 09:55:00,63.42,63.42,63.07,63.07,36300.0,43.3722,43.3722,43.1328,43.1328,36300.0
2008-01-07 10:00:00,63.1,63.11,62.62,62.81,48100.0,43.1534,43.1602,42.8251,42.955,48100.0
2008-01-07 10:05:00,62.81,62.94,62.71,62.72,43400.0,42.955,43.0439,42.8866,42.8935,43400.0
2008-01-07 10:10:00,62.73,62.77,62.23,62.33,54700.0,42.9003,42.9277,42.5584,42.6268,54700.0
2008-01-07 10:15:00,62.3,62.35,62.1,62.1,51300.0,42.6063,42.6404,42.4695,42.4695,51300.0
2008-01-07 10:20:00,62.09,62.1,61.49,61.78,80800.0,42.4626,42.4695,42.0523,42.2506,80800.0
2008-01-07 10:25:00,61.81,62.01,61.81,61.85,17400.0,42.2711,42.4079,42.2711,42.2985,17400.0
2008-01-07 10:30:00,61.87,62.0,61.76,61.96,26300.0,42.3122,42.4011,42.237,42.3737,26300.0
2008-01-07 10:35:00,62.0,62.1,61.96,62.0,39700.0,42.4011,42.4695,42.3737,42.4011,39700.0
2008-01-07 10:40:00,62.02,62.33,62.0,62.25,32700.0,42.4148,42.6268,42.4011,42.5721,32700.0
2008-01-07 10:45:00,62.24,62.3,62.19,62.26,24100.0,42.5652,42.6063,42.531,42.5789,24100.0
2008-01-07 10:50:00,62.26,62.39,62.19,62.36,30400.0,42.5789,42.6678,42.531,42.6473,30400.0
2008-01-07 10:55:00,62.37,62.39,62.22,62.37,12600.0,42.6541,42.6678,42.5515,42.6541,12600.0
2008-01-07 11:00:00,62.37,62.45,62.24,62.24,19100.0,42.6541,42.7088,42.5652,42.5652,19100.0
2008-01-07 11:05:00,62.26,62.5,62.24,62.5,20100.0,42.5789,42.743,42.5652,42.743,20100.0
2008-01-07 11:10:00,62.49,62.56,62.47,62.54,15300.0,42.7362,42.7841,42.7225,42.7704,15300.0
2008-01-07 11:15:00,62.54,62.58,62.49,62.57,11800.0,42.7704,42.7977,42.7362,42.7909,11800.0
2008-01-07 11:20:00,62.56,62.59,62.52,62.53,12400.0,42.7841,42.8046,42.7567,42.7635,12400.0
2008-01-07 11:25:00,62.55,62.75,62.52,62.74,19900.0,42.7772,42.914,42.7567,42.9072,19900.0
2008-01-07 11:30:00,62.72,62.95,62.68,62.92,36600.0,42.8935,43.0508,42.8661,43.0303,36600.0
2008-01-07 11:35:00,62.9,63.0,62.81,62.81,10000.0,43.0166,43.085,42.955,42.955,10000.0
2008-01-07 11:40:00,62.79,62.83,62.65,62.74,9700.0,42.9414,42.9687,42.8456,42.9072,9700.0
2008-01-07 11:45:00,62.71,62.87,62.69,62.69,15600.0,42.8866,42.9961,42.873,42.873,15600.0
2008-01-07 11:50:00,62.68,62.88,62.54,62.61,53500.0,42.8661,43.0029,42.7704,42.8183,53500.0
2008-01-07 11:55:00,62.61,62.8,62.54,62.7,73800.0,42.8183,42.9482,42.7704,42.8798,73800.0
2008-01-07 12:00:00,62.68,62.75,62.58,62.65,11100.0,42.8661,42.914,42.7977,42.8456,11100.0
2008-01-07 12:05:00,62.66,62.82,62.65,62.77,46500.0,42.8525,42.9619,42.8456,42.9277,46500.0
2008-01-07 12:10:00,62.79,62.9,62.78,62.87,13000.0,42.9414,43.0166,42.9345,42.9961,13000.0
2008-01-07 12:15:00,62.87,62.94,62.78,62.89,17300.0,42.9961,43.0439,42.9345,43.0097,17300.0
2008-01-07 12:20:00,62.9,63.07,62.88,63.0,12300.0,43.0166,43.1328,43.0029,43.085,12300.0
2008-01-07 12:25:00,63.0,63.02,62.98,62.99,18100.0,43.085,43.0987,43.0713,43.0781,18100.0
2008-01-07 12:30:00,63.0,63.22,63.0,63.22,11200.0,43.085,43.2354,43.085,43.2354,11200.0
2008-01-07 12:35:00,63.24,63.25,63.15,63.2,12100.0,43.2491,43.2559,43.1876,43.2218,12100.0
2008-01-07 12:40:00,63.23,63.25,63.1,63.2,14100.0,43.2423,43.2559,43.1534,43.2218,14100.0
2008-01-07 12:45:00,63.22,63.25,63.14,63.24,7300.0,43.2354,43.2559,43.1807,43.2491,7300.0
2008-01-07 12:50:00,63.28,63.48,63.28,63.47,33400.0,43.2765,43.4132,43.2765,43.4064,33400.0
2008-01-07 12:55:00,63.49,63.49,63.39,63.43,17600.0,43.4201,43.4201,43.3517,43.379,17600.0
2008-01-07 13:00:00,63.46,63.48,63.41,63.41,14100.0,43.3996,43.4132,43.3654,43.3654,14100.0
2008-01-07 13:05:00,63.43,63.45,63.28,63.34,16900.0,43.379,43.3927,43.2765,43.3175,16900.0
2008-01-07 13:10:00,63.35,63.39,63.26,63.34,14500.0,43.3243,43.3517,43.2628,43.3175,14500.0
2008-01-07 13:15:00,63.34,63.48,63.33,63.44,21700.0,43.3175,43.4132,43.3107,43.3859,21700.0
2008-01-07 13:20:00,63.44,63.48,63.37,63.43,20600.0,43.3859,43.4132,43.338,43.379,20600.0
2008-01-07 13:25:00,63.42,63.51,63.41,63.51,9200.0,43.3722,43.4338,43.3654,43.4338,9200.0
2008-01-07 13:30:00,63.49,63.56,63.39,63.51,19700.0,43.4201,43.468,43.3517,43.4338,19700.0
2008-01-07 13:35:00,63.51,63.6,63.45,63.6,16500.0,43.4338,43.4953,43.3927,43.4953,16500.0
2008-01-07 13:40:00,63.63,63.66,63.46,63.47,23800.0,43.5158,43.5363,43.3996,43.4064,23800.0
2008-01-07 13:45:00,63.48,63.5,63.43,63.49,16100.0,43.4132,43.4269,43.379,43.4201,16100.0
2008-01-07 13:50:00,63.49,63.54,63.37,63.43,16200.0,43.4201,43.4543,43.338,43.379,16200.0
2008-01-07 13:55:00,63.43,63.61,63.42,63.58,14100.0,43.379,43.5021,43.3722,43.4816,14100.0
2008-01-07 14:00:00,63.58,63.67,63.4,63.41,22800.0,43.4816,43.5432,43.3585,43.3654,22800.0
2008-01-07 14:05:00,63.4,63.43,63.25,63.28,20400.0,43.3585,43.379,43.2559,43.2765,20400.0
2008-01-07 14:10:00,63.26,63.27,63.11,63.11,17300.0,43.2628,43.2696,43.1602,43.1602,17300.0
2008-01-07 14:15:00,63.1,63.1,62.93,63.01,30300.0,43.1534,43.1534,43.0371,43.0918,30300.0
2008-01-07 14:20:00,63.01,63.06,62.95,63.03,13600.0,43.0918,43.126,43.0508,43.1055,13600.0
2008-01-07 14:25:00,63.01,63.03,62.93,63.02,17400.0,43.0918,43.1055,43.0371,43.0987,17400.0
2008-01-07 14:30:00,62.98,63.1,62.97,63.09,12600.0,43.0713,43.1534,43.0645,43.1465,12600.0
2008-01-07 14:35:00,63.09,63.22,63.01,63.19,16400.0,43.1465,43.2354,43.0918,43.2149,16400.0
2008-01-07 14:40:00,63.22,63.35,63.21,63.24,29800.0,43.2354,43.3243,43.2286,43.2491,29800.0
2008-01-07 14:45:00,63.22,63.27,63.05,63.06,24900.0,43.2354,43.2696,43.1192,43.126,24900.0
2008-01-07 14:50:00,63.06,63.1,62.82,62.85,30800.0,43.126,43.1534,42.9619,42.9824,30800.0
2008-01-07 14:55:00,62.86,62.93,62.8,62.93,20300.0,42.9892,43.0371,42.9482,43.0371,20300.0
2008-01-07 15:00:00,62.91,62.96,62.86,62.87,31500.0,43.0234,43.0576,42.9892,42.9961,31500.0
2008-01-07 15:05:00,62.85,62.9,62.7,62.77,33900.0,42.9824,43.0166,42.8798,42.9277,33900.0
2008-01-07 15:10:00,62.75,62.99,62.71,62.74,48600.0,42.914,43.0781,42.8866,42.9072,48600.0
2008-01-07 15:15:00,62.73,62.87,62.69,62.85,28400.0,42.9003,42.9961,42.873,42.9824,28400.0
2008-01-07 15:20:00,62.85,62.94,62.84,62.84,20300.0,42.9824,43.0439,42.9756,42.9756,20300.0
2008-01-07 15:25:00,62.86,62.92,62.8,62.82,21300.0,42.9892,43.0303,42.9482,42.9619,21300.0
2008-01-07 15:30:00,62.8,62.87,62.73,62.77,30100.0,42.9482,42.9961,42.9003,42.9277,30100.0
2008-01-07 15:35:00,62.8,62.83,62.51,62.51,28300.0,42.9482,42.9687,42.7499,42.7499,28300.0
2008-01-07 15:40:00,62.51,62.73,62.51,62.73,25400.0,42.7499,42.9003,42.7499,42.9003,25400.0
2008-01-07 15:45:00,62.69,62.94,62.67,62.92,26600.0,42.873,43.0439,42.8593,43.0303,26600.0
2008-01-07 15:50:00,62.97,63.25,62.92,63.18,37900.0,43.0645,43.2559,43.0303,43.2081,37900.0
2008-01-07 15:55:00,63.16,63.24,63.09,63.17,68700.0,43.1944,43.2491,43.1465,43.2012,68700.0
2008-01-08 09:30:00,61.83,62.62,60.74,62.46,196800.0,42.2848,42.8251,41.5394,42.7157,196800.0
2008-01-08 09:35:00,62.48,62.6,62.09,62.28,40100.0,42.7294,42.8114,42.4626,42.5926,40100.0
2008-01-08 09:40:00,62.3,62.32,62.19,62.26,107700.0,42.6063,42.6199,42.531,42.5789,107700.0
2008-01-08 09:45:00,62.26,62.27,61.84,61.95,46800.0,42.5789,42.5857,42.2917,42.3669,46800.0
2008-01-08 09:50:00,61.98,62.2,61.94,62.1,37200.0,42.3874,42.5379,42.3601,42.4695,37200.0
2008-01-08 09:55:00,62.09,62.13,62.0,62.09,34800.0,42.4626,42.49,42.4011,42.4626,34800.0
2008-01-08 10:00:00,62.1,62.12,61.99,62.1,55400.0,42.4695,42.4832,42.3942,42.4695,55400.0
2008-01-08 10:05:00,62.1,62.34,62.1,62.28,25900.0,42.4695,42.6336,42.4695,42.5926,25900.0
2008-01-08 10:10:00,62.28,62.42,62.21,62.37,20300.0,42.5926,42.6883,42.5447,42.6541,20300.0
2008-01-08 10:15:00,62.35,62.38,62.24,62.28,34000.0,42.6404,42.661,42.5652,42.5926,34000.0
2008-01-08 10:20:00,62.28,62.61,62.28,62.55,29100.0,42.5926,42.8183,42.5926,42.7772,29100.0
2008-01-08 10:25:00,62.55,62.68,62.36,62.39,21100.0,42.7772,42.8661,42.6473,42.6678,21100.0
2008-01-08 10:30:00,62.38,62.4,62.23,62.3,13900.0,42.661,42.6746,42.5584,42.6063,13900.0
2008-01-08 10:35:00,62.27,62.38,62.26,62.35,13300.0,42.5857,42.661,42.5789,42.6404,13300.0
2008-01-08 10:40:00,62.34,62.55,62.31,62.37,21400.0,42.6336,42.7772,42.6131,42.6541,21400.0
2008-01-08 10:45:00,62.37,62.37,62.24,62.3,25900.0,42.6541,42.6541,42.5652,42.6063,25900.0
2008-01-08 10:50:00,62.27,62.4,62.27,62.38,21700.0,42.5857,42.6746,42.5857,42.661,21700.0
2008-01-08 10:55:00,62.37,62.4,62.33,62.35,15000.0,42.6541,42.6746,42.6268,42.6404,15000.0
2008-01-08 11:00:00,62.39,62.42,62.33,62.38,17800.0,42.6678,42.6883,42.6268,42.661,17800.0
2008-01-08 11:05:00,62.38,62.4,62.36,62.38,9100.0,42.661,42.6746,42.6473,42.661,9100.0
2008-01-08 11:10:00,62.38,62.39,62.26,62.26,16800.0,42.661,42.6678,42.5789,42.5789,16800.0
2008-01-08 11:15:00,62.26,62.33,62.25,62.26,21900.0,42.5789,42.6268,42.5721,42.5789,21900.0
2008-01-08 11:20:00,62.26,62.3,62.25,62.28,17800.0,42.5789,42.6063,42.5721,42.5926,17800.0
2008-01-08 11:25:00,62.26,62.39,62.24,62.3,16900.0,42.5789,42.6678,42.5652,42.6063,16900.0
2008-01-08 11:30:00,62.3,62.32,62.23,62.28,34500.0,42.6063,42.6199,42.5584,42.5926,34500.0
2008-01-08 11:35:00,62.25,62.32,62.23,62.31,17600.0,42.5721,42.6199,42.5584,42.6131,17600.0
2008-01-08 11:40:00,62.32,62.33,62.23,62.23,7600.0,42.6199,42.6268,42.5584,42.5584,7600.0
2008-01-08 11:45:00,62.25,62.29,62.21,62.25,33100.0,42.5721,42.5994,42.5447,42.5721,33100.0
2008-01-08 11:50:00,62.25,62.28,62.2,62.28,34300.0,42.5721,42.5926,42.5379,42.5926,34300.0
2008-01-08 11:55:00,62.27,62.29,62.2,62.23,39500.0,42.5857,42.5994,42.5379,42.5584,39500.0
2008-01-08 12:00:00,62.2,62.33,62.2,62.31,32200.0,42.5379,42.6268,42.5379,42.6131,32200.0
2008-01-08 12:05:00,62.32,62.38,62.26,62.33,21500.0,42.6199,42.661,42.5789,42.6268,21500.0
2008-01-08 12:10:00,62.36,62.37,62.25,62.35,14000.0,42.6473,42.6541,42.5721,42.6404,14000.0
2008-01-08 12:15:00,62.35,62.4,62.3,62.36,15000.0,42.6404,42.6746,42.6063,42.6473,15000.0
2008-01-08 12:20:00,62.36,62.49,62.36,62.47,19700.0,42.6473,42.7362,42.6473,42.7225,19700.0
2008-01-08 12:25:00,62.47,62.5,62.35,62.36,16400.0,42.7225,42.743,42.6404,42.6473,16400.0
2008-01-08 12:30:00,62.39,62.4,62.22,62.29,32400.0,42.6678,42.6746,42.5515,42.5994,32400.0
2008-01-08 12:35:00,62.27,62.29,62.15,62.27,29600.0,42.5857,42.5994,42.5037,42.5857,29600.0
2008-01-08 12:40:00,62.27,62.27,62.12,62.15,36200.0,42.5857,42.5857,42.4832,42.5037,36200.0
2008-01-08 12:45:00,62.16,62.24,62.14,62.23,50500.0,42.5105,42.5652,42.4968,42.5584,50500.0
2008-01-08 12:50:00,62.22,62.24,62.19,62.2,23500.0,42.5515,42.5652,42.531,42.5379,23500.0
2008-01-08 12:55:00,62.2,62.23,62.2,62.23,45400.0,42.5379,42.5584,42.5379,42.5584,45400.0
2008-01-08 13:00:00,62.21,62.21,62.15,62.17,44600.0,42.5447,42.5447,42.5037,42.5173,44600.0
2008-01-08 13:05:00,62.17,62.32,62.17,62.23,46600.0,42.5173,42.6199,42.5173,42.5584,46600.0
2008-01-08 13:10:00,62.21,62.26,62.16,62.16,20100.0,42.5447,42.5789,42.5105,42.5105,20100.0
2008-01-08 13:15:00,62.16,62.18,62.04,62.1,61900.0,42.5105,42.5242,42.4284,42.4695,61900.0
2008-01-08 13:20:00,62.1,62.15,62.1,62.1,20400.0,42.4695,42.5037,42.4695,42.4695,20400.0
2008-01-08 13:25:00,62.1,62.23,62.1,62.18,14900.0,42.4695,42.5584,42.4695,42.5242,14900.0
2008-01-08 13:30:00,62.17,62.22,62.13,62.2,14800.0,42.5173,42.5515,42.49,42.5379,14800.0
2008-01-08 13:35:00,62.2,62.2,62.15,62.16,23900.0,42.5379,42.5379,42.5037,42.5105,23900.0
2008-01-08 13:40:00,62.16,62.26,62.15,62.26,26000.0,42.5105,42.5789,42.5037,42.5789,26000.0
2008-01-08 13:45:00,62.22,62.22,62.09,62.19,21800.0,42.5515,42.5515,42.4626,42.531,21800.0
2008-01-08 13:50:00,62.22,62.24,62.15,62.23,22200.0,42.5515,42.5652,42.5037,42.5584,22200.0
2008-01-08 13:55:00,62.2,62.29,62.18,62.24,25200.0,42.5379,42.5994,42.5242,42.5652,25200.0
2008-01-08 14:00:00,62.26,62.28,62.2,62.2,23500.0,42.5789,42.5926,42.5379,42.5379,23500.0
2008-01-08 14:05:00,62.21,62.3,62.2,62.27,23500.0,42.5447,42.6063,42.5379,42.5857,23500.0
2008-01-08 14:10:00,62.28,62.42,62.28,62.37,17600.0,42.5926,42.6883,42.5926,42.6541,17600.0
2008-01-08 14:15:00,62.37,62.37,62.26,62.28,12900.0,42.6541,42.6541,42.5789,42.5926,12900.0
2008-01-08 14:20:00,62.29,62.37,62.24,62.32,16100.0,42.5994,42.6541,42.5652,42.6199,16100.0
2008-01-08 14:25:00,62.33,62.37,62.25,62.32,17200.0,42.6268,42.6541,42.5721,42.6199,17200.0
2008-01-08 14:30:00,62.34,62.37,62.22,62.23,20100.0,42.6336,42.6541,42.5515,42.5584,20100.0
2008-01-08 14:35:00,62.26,62.29,62.2,62.2,23400.0,42.5789,42.5994,42.5379,42.5379,23400.0
2008-01-08 14:40:00,62.2,62.29,62.2,62.2,18400.0,42.5379,42.5994,42.5379,42.5379,18400.0
2008-01-08 14:45:00,62.25,62.26,62.14,62.18,57400.0,42.5721,42.5789,42.4968,42.5242,57400.0
2008-01-08 14:50:00,62.19,62.25,62.12,62.14,56900.0,42.531,42.5721,42.4832,42.4968,56900.0
2008-01-08 14:55:00,62.13,62.23,62.0,62.01,35700.0,42.49,42.5584,42.4011,42.4079,35700.0
2008-01-08 15:00:00,61.98,62.02,61.62,61.62,64400.0,42.3874,42.4148,42.1412,42.1412,64400.0
2008-01-08 15:05:00,61.63,61.94,61.61,61.91,134800.0,42.148,42.3601,42.1344,42.3395,134800.0
2008-01-08 15:10:00,61.9,61.98,61.81,61.87,101100.0,42.3327,42.3874,42.2711,42.3122,101100.0
2008-01-08 15:15:00,61.87,61.93,61.69,61.69,37000.0,42.3122,42.3532,42.1891,42.1891,37000.0
2008-01-08 15:20:00,61.69,61.69,61.2,61.2,38600.0,42.1891,42.1891,41.854,41.854,38600.0
2008-01-08 15:25:00,61.18,61.37,61.16,61.35,54800.0,41.8403,41.9702,41.8266,41.9566,54800.0
2008-01-08 15:30:00,61.35,61.57,61.31,61.57,30500.0,41.9566,42.107,41.9292,42.107,30500.0
2008-01-08 15:35:00,61.57,61.58,61.37,61.39,37000.0,42.107,42.1139,41.9702,41.9839,37000.0
2008-01-08 15:40:00,61.39,61.43,61.3,61.3,69600.0,41.9839,42.0113,41.9224,41.9224,69600.0
2008-01-08 15:45:00,61.29,61.37,60.97,60.98,97800.0,41.9155,41.9702,41.6967,41.7035,97800.0
2008-01-08 15:50:00,60.95,61.04,60.81,61.0,129000.0,41.683,41.7446,41.5873,41.7172,129000.0
2008-01-08 15:55:00,60.99,61.02,60.66,60.85,129800.0,41.7104,41.7309,41.4847,41.6146,129800.0
2008-01-09 09:30:00,60.42,60.5,60.1,60.34,88900.0,41.3205,41.3753,41.1017,41.2658,88900.0
2008-01-09 09:35:00,60.33,60.37,59.96,60.17,63800.0,41.259,41.2863,41.006,41.1496,63800.0
2008-01-09 09:40:00,60.17,60.5,60.13,60.34,56600.0,41.1496,41.3753,41.1222,41.2658,56600.0
2008-01-09 09:45:00,60.35,60.39,60.15,60.23,65600.0,41.2727,41.3,41.1359,41.1906,65600.0
2008-01-09 09:50:00,60.25,60.25,60.12,60.19,49700.0,41.2043,41.2043,41.1154,41.1632,49700.0
2008-01-09 09:55:00,60.2,60.21,59.72,59.72,40600.0,41.1701,41.1769,40.8418,40.8418,40600.0
2008-01-09 10:00:00,59.74,59.81,59.64,59.67,57000.0,40.8555,40.9034,40.7871,40.8076,57000.0
2008-01-09 10:05:00,59.65,59.81,59.58,59.81,42200.0,40.7939,40.9034,40.7461,40.9034,42200.0
2008-01-09 10:10:00,59.8,59.83,59.36,59.41,82900.0,40.8965,40.917,40.5956,40.6298,82900.0
2008-01-09 10:15:00,59.4,59.52,59.27,59.32,65900.0,40.623,40.705,40.5341,40.5683,65900.0
2008-01-09 10:20:00,59.34,59.46,59.22,59.4,29300.0,40.5819,40.664,40.4999,40.623,29300.0
2008-01-09 10:25:00,59.39,59.52,59.37,59.52,53000.0,40.6161,40.705,40.6025,40.705,53000.0
2008-01-09 10:30:00,59.5,59.54,59.35,59.49,55300.0,40.6914,40.7187,40.5888,40.6845,55300.0
2008-01-09 10:35:00,59.5,59.52,59.39,59.5,37200.0,40.6914,40.705,40.6161,40.6914,37200.0
2008-01-09 10:40:00,59.5,59.57,59.48,59.5,20800.0,40.6914,40.7392,40.6777,40.6914,20800.0
2008-01-09 10:45:00,59.49,59.82,59.49,59.68,23900.0,40.6845,40.9102,40.6845,40.8145,23900.0
2008-01-09 10:50:00,59.68,59.68,59.58,59.65,39800.0,40.8145,40.8145,40.7461,40.7939,39800.0
2008-01-09 10:55:00,59.64,59.91,59.63,59.79,15300.0,40.7871,40.9718,40.7803,40.8897,15300.0
2008-01-09 11:00:00,59.8,59.94,59.71,59.73,56300.0,40.8965,40.9923,40.835,40.8487,56300.0
2008-01-09 11:05:00,59.77,59.96,59.72,59.92,31600.0,40.876,41.006,40.8418,40.9786,31600.0
2008-01-09 11:10:00,59.92,59.96,59.82,59.86,42500.0,40.9786,41.006,40.9102,40.9376,42500.0
2008-01-09 11:15:00,59.85,59.86,59.75,59.81,14700.0,40.9307,40.9376,40.8623,40.9034,14700.0
2008-01-09 11:20:00,59.76,59.83,59.65,59.65,16800.0,40.8692,40.917,40.7939,40.7939,16800.0
2008-01-09 11:25:00,59.7,59.73,59.47,59.48,20500.0,40.8281,40.8487,40.6708,40.6777,20500.0
2008-01-09 11:30:00,59.48,59.5,59.39,59.4,18600.0,40.6777,40.6914,40.6161,40.623,18600.0
2008-01-09 11:35:00,59.39,59.4,59.2,59.2,19600.0,40.6161,40.623,40.4862,40.4862,19600.0
2008-01-09 11:40:00,59.2,59.23,59.11,59.16,19500.0,40.4862,40.5067,40.4246,40.4588,19500.0
2008-01-09 11:45:00,59.16,59.18,59.04,59.16,23100.0,40.4588,40.4725,40.3768,40.4588,23100.0
2008-01-09 11:50:00,59.16,59.17,59.03,59.17,29500.0,40.4588,40.4657,40.3699,40.4657,29500.0
2008-01-09 11:55:00,59.18,59.23,59.11,59.21,13400.0,40.4725,40.5067,40.4246,40.493,13400.0
2008-01-09 12:00:00,59.2,59.47,59.2,59.46,24900.0,40.4862,40.6708,40.4862,40.664,24900.0
2008-01-09 12:05:00,59.46,59.69,59.43,59.67,37200.0,40.664,40.8213,40.6435,40.8076,37200.0
2008-01-09 12:10:00,59.68,59.72,59.62,59.72,31100.0,40.8145,40.8418,40.7734,40.8418,31100.0
2008-01-09 12:15:00,59.72,59.83,59.65,59.83,24900.0,40.8418,40.917,40.7939,40.917,24900.0
2008-01-09 12:20:00,59.84,59.84,59.66,59.66,19600.0,40.9239,40.9239,40.8008,40.8008,19600.0
2008-01-09 12:25:00,59.7,59.91,59.7,59.81,14500.0,40.8281,40.9718,40.8281,40.9034,14500.0
2008-01-09 12:30:00,59.79,60.0,59.79,59.95,18800.0,40.8897,41.0333,40.8897,40.9991,18800.0
2008-01-09 12:35:00,59.96,59.96,59.83,59.9,10900.0,41.006,41.006,40.917,40.9649,10900.0
2008-01-09 12:40:00,59.9,59.94,59.79,59.85,12200.0,40.9649,40.9923,40.8897,40.9307,12200.0
2008-01-09 12:45:00,59.82,59.86,59.78,59.84,11800.0,40.9102,40.9376,40.8829,40.9239,11800.0
2008-01-09 12:50:00,59.85,59.98,59.83,59.94,13500.0,40.9307,41.0196,40.917,40.9923,13500.0
2008-01-09 12:55:00,59.92,59.98,59.84,59.97,11900.0,40.9786,41.0196,40.9239,41.0128,11900.0
2008-01-09 13:00:00,59.97,60.0,59.88,59.97,10600.0,41.0128,41.0333,40.9512,41.0128,10600.0
2008-01-09 13:05:00,59.98,60.09,59.93,60.01,20100.0,41.0196,41.0949,40.9854,41.0401,20100.0
2008-01-09 13:10:00,59.99,60.08,59.94,59.98,12900.0,41.0265,41.088,40.9923,41.0196,12900.0
2008-01-09 13:15:00,59.97,59.97,59.85,59.88,16900.0,41.0128,41.0128,40.9307,40.9512,16900.0
2008-01-09 13:20:00,59.88,59.94,59.87,59.9,12600.0,40.9512,40.9923,40.9444,40.9649,12600.0
2008-01-09 13:25:00,59.88,59.93,59.79,59.9,25200.0,40.9512,40.9854,40.8897,40.9649,25200.0
2008-01-09 13:30:00,59.9,59.93,59.76,59.79,47200.0,40.9649,40.9854,40.8692,40.8897,47200.0
2008-01-09 13:35:00,59.8,59.8,59.73,59.8,13300.0,40.8965,40.8965,40.8487,40.8965,13300.0
2008-01-09 13:40:00,59.8,59.8,59.62,59.73,31200.0,40.8965,40.8965,40.7734,40.8487,31200.0
2008-01-09 13:45:00,59.71,59.76,59.66,59.7,24800.0,40.835,40.8692,40.8008,40.8281,24800.0
2008-01-09 13:50:00,59.71,59.8,59.64,59.78,23400.0,40.835,40.8965,40.7871,40.8829,23400.0
2008-01-09 13:55:00,59.77,59.82,59.74,59.82,12700.0,40.876,40.9102,40.8555,40.9102,12700.0
2008-01-09 14:00:00,59.8,59.9,59.78,59.9,43800.0,40.8965,40.9649,40.8829,40.9649,43800.0
2008-01-09 14:05:00,59.9,59.9,59.67,59.79,36400.0,40.9649,40.9649,40.8076,40.8897,36400.0
2008-01-09 14:10:00,59.77,59.82,59.68,59.68,36900.0,40.876,40.9102,40.8145,40.8145,36900.0
2008-01-09 14:15:00,59.7,59.74,59.6,59.67,19800.0,40.8281,40.8555,40.7598,40.8076,19800.0
2008-01-09 14:20:00,59.65,59.7,59.61,59.66,15300.0,40.7939,40.8281,40.7666,40.8008,15300.0
2008-01-09 14:25:00,59.66,59.71,59.6,59.71,15200.0,40.8008,40.835,40.7598,40.835,15200.0
2008-01-09 14:30:00,59.71,59.8,59.69,59.74,24500.0,40.835,40.8965,40.8213,40.8555,24500.0
2008-01-09 14:35:00,59.75,59.85,59.71,59.82,66600.0,40.8623,40.9307,40.835,40.9102,66600.0
2008-01-09 14:40:00,59.82,59.84,59.72,59.79,34200.0,40.9102,40.9239,40.8418,40.8897,34200.0
2008-01-09 14:45:00,59.77,60.06,59.75,59.97,63400.0,40.876,41.0743,40.8623,41.0128,63400.0
2008-01-09 14:50:00,60.0,60.21,60.0,60.07,46000.0,41.0333,41.1769,41.0333,41.0812,46000.0
2008-01-09 14:55:00,60.08,60.3,60.04,60.22,38100.0,41.088,41.2385,41.0607,41.1838,38100.0
2008-01-09 15:00:00,60.22,60.41,60.22,60.41,33900.0,41.1838,41.3137,41.1838,41.3137,33900.0
2008-01-09 15:05:00,60.4,60.65,60.4,60.53,38200.0,41.3069,41.4778,41.3069,41.3958,38200.0
2008-01-09 15:10:00,60.59,60.6,60.39,60.42,39700.0,41.4368,41.4436,41.3,41.3205,39700.0
2008-01-09 15:15:00,60.46,60.6,60.39,60.52,90900.0,41.3479,41.4436,41.3,41.3889,90900.0
2008-01-09 15:20:00,60.52,60.54,60.42,60.49,67500.0,41.3889,41.4026,41.3205,41.3684,67500.0
2008-01-09 15:25:00,60.51,60.52,60.32,60.41,32200.0,41.3821,41.3889,41.2522,41.3137,32200.0
2008-01-09 15:30:00,60.42,60.46,60.19,60.27,50900.0,41.3205,41.3479,41.1632,41.218,50900.0
2008-01-09 15:35:00,60.27,60.51,60.24,60.44,67500.0,41.218,41.3821,41.1974,41.3342,67500.0
2008-01-09 15:40:00,60.44,60.53,60.36,60.4,78300.0,41.3342,41.3958,41.2795,41.3069,78300.0
2008-01-09 15:45:00,60.4,60.49,60.37,60.43,86000.0,41.3069,41.3684,41.2863,41.3274,86000.0
2008-01-09 15:50:00,60.43,60.54,60.4,60.5,61300.0,41.3274,41.4026,41.3069,41.3753,61300.0
2008-01-09 15:55:00,60.5,60.65,60.5,60.58,73400.0,41.3753,41.4778,41.3753,41.43,73400.0
2008-01-10 09:30:00,60.11,60.22,59.98,60.21,32500.0,41.1085,41.1838,41.0196,41.1769,32500.0
2008-01-10 09:35:00,60.22,60.22,60.03,60.14,15800.0,41.1838,41.1838,41.0538,41.1291,15800.0
2008-01-10 09:40:00,60.16,60.33,60.11,60.26,25700.0,41.1427,41.259,41.1085,41.2111,25700.0
2008-01-10 09:45:00,60.25,60.53,60.14,60.41,29200.0,41.2043,41.3958,41.1291,41.3137,29200.0
2008-01-10 09:50:00,60.39,60.54,60.27,60.27,17600.0,41.3,41.4026,41.218,41.218,17600.0
2008-01-10 09:55:00,60.26,60.57,60.26,60.43,22400.0,41.2111,41.4231,41.2111,41.3274,22400.0
2008-01-10 10:00:00,60.48,60.56,60.25,60.36,24000.0,41.3616,41.4163,41.2043,41.2795,24000.0
2008-01-10 10:05:00,60.36,60.44,60.28,60.29,31300.0,41.2795,41.3342,41.2248,41.2316,31300.0
2008-01-10 10:10:00,60.3,60.46,60.3,60.39,31600.0,41.2385,41.3479,41.2385,41.3,31600.0
2008-01-10 10:15:00,60.39,60.66,60.39,60.56,30700.0,41.3,41.4847,41.3,41.4163,30700.0
2008-01-10 10:20:00,60.59,60.71,60.48,60.71,17000.0,41.4368,41.5189,41.3616,41.5189,17000.0
2008-01-10 10:25:00,60.65,60.65,60.34,60.58,33500.0,41.4778,41.4778,41.2658,41.43,33500.0
2008-01-10 10:30:00,60.56,60.75,60.47,60.75,19400.0,41.4163,41.5462,41.3547,41.5462,19400.0
2008-01-10 10:35:00,60.74,60.84,60.69,60.74,26000.0,41.5394,41.6078,41.5052,41.5394,26000.0
2008-01-10 10:40:00,60.75,60.95,60.73,60.95,19400.0,41.5462,41.683,41.5325,41.683,19400.0
2008-01-10 10:45:00,60.9,60.93,60.71,60.71,14700.0,41.6488,41.6693,41.5189,41.5189,14700.0
2008-01-10 10:50:00,60.65,60.71,60.44,60.54,16100.0,41.4778,41.5189,41.3342,41.4026,16100.0
2008-01-10 10:55:00,60.56,60.8,60.49,60.8,23500.0,41.4163,41.5804,41.3684,41.5804,23500.0
2008-01-10 11:00:00,60.79,60.82,60.48,60.66,59200.0,41.5736,41.5941,41.3616,41.4847,59200.0
2008-01-10 11:05:00,60.64,60.8,60.61,60.8,14800.0,41.471,41.5804,41.4505,41.5804,14800.0
2008-01-10 11:10:00,60.81,60.85,60.45,60.75,43400.0,41.5873,41.6146,41.3411,41.5462,43400.0
2008-01-10 11:15:00,60.76,60.87,60.69,60.7,23700.0,41.5531,41.6283,41.5052,41.512,23700.0
2008-01-10 11:20:00,60.76,60.86,60.73,60.82,10400.0,41.5531,41.6215,41.5325,41.5941,10400.0
2008-01-10 11:25:00,60.81,60.88,60.77,60.77,16200.0,41.5873,41.6351,41.5599,41.5599,16200.0
2008-01-10 11:30:00,60.8,60.85,60.69,60.69,15600.0,41.5804,41.6146,41.5052,41.5052,15600.0
2008-01-10 11:35:00,60.69,60.77,60.55,60.55,25600.0,41.5052,41.5599,41.4094,41.4094,25600.0
2008-01-10 11:40:00,60.55,60.55,60.31,60.31,22300.0,41.4094,41.4094,41.2453,41.2453,22300.0
2008-01-10 11:45:00,60.33,60.4,60.31,60.39,19500.0,41.259,41.3069,41.2453,41.3,19500.0
2008-01-10 11:50:00,60.39,60.47,60.38,60.42,27700.0,41.3,41.3547,41.2932,41.3205,27700.0
2008-01-10 11:55:00,60.4,60.45,60.31,60.45,19400.0,41.3069,41.3411,41.2453,41.3411,19400.0
2008-01-10 12:00:00,60.47,60.47,60.33,60.34,16300.0,41.3547,41.3547,41.259,41.2658,16300.0
2008-01-10 12:05:00,60.37,60.44,60.28,60.29,27500.0,41.2863,41.3342,41.2248,41.2316,27500.0
2008-01-10 12:10:00,60.29,60.34,60.18,60.29,42600.0,41.2316,41.2658,41.1564,41.2316,42600.0
2008-01-10 12:15:00,60.28,60.87,60.28,60.71,57300.0,41.2248,41.6283,41.2248,41.5189,57300.0
2008-01-10 12:20:00,60.6,61.29,60.6,61.27,17900.0,41.4436,41.9155,41.4436,41.9018,17900.0
2008-01-10 12:25:00,61.23,61.24,60.92,60.95,9900.0,41.8745,41.8813,41.6625,41.683,9900.0
2008-01-10 12:30:00,60.92,61.09,60.91,60.96,15200.0,41.6625,41.7787,41.6556,41.6898,15200.0
2008-01-10 12:35:00,60.95,61.05,60.73,60.73,17500.0,41.683,41.7514,41.5325,41.5325,17500.0
2008-01-10 12:40:00,60.75,60.82,60.44,60.47,36500.0,41.5462,41.5941,41.3342,41.3547,36500.0
2008-01-10 12:45:00,60.48,60.48,60.36,60.48,23600.0,41.3616,41.3616,41.2795,41.3616,23600.0
2008-01-10 12:50:00,60.47,60.56,60.39,60.56,49400.0,41.3547,41.4163,41.3,41.4163,49400.0
2008-01-10 12:55:00,60.55,60.89,60.54,60.88,35800.0,41.4094,41.642,41.4026,41.6351,35800.0
2008-01-10 13:00:00,60.83,60.84,60.67,60.67,32000.0,41.6009,41.6078,41.4915,41.4915,32000.0
2008-01-10 13:05:00,60.67,60.81,60.45,60.49,36600.0,41.4915,41.5873,41.3411,41.3684,36600.0
2008-01-10 13:10:00,60.5,60.5,60.19,60.23,37600.0,41.3753,41.3753,41.1632,41.1906,37600.0
2008-01-10 13:15:00,60.23,60.4,60.22,60.38,27300.0,41.1906,41.3069,41.1838,41.2932,27300.0
2008-01-10 13:20:00,60.4,60.53,60.39,60.49,19600.0,41.3069,41.3958,41.3,41.3684,19600.0
2008-01-10 13:25:00,60.49,60.61,60.41,60.45,33900.0,41.3684,41.4505,41.3137,41.3411,33900.0
2008-01-10 13:30:00,60.42,60.58,60.25,60.28,22400.0,41.3205,41.43,41.2043,41.2248,22400.0
2008-01-10 13:35:00,60.26,60.26,60.01,60.13,33500.0,41.2111,41.2111,41.0401,41.1222,33500.0
2008-01-10 13:40:00,60.13,60.31,60.09,60.31,18100.0,41.1222,41.2453,41.0949,41.2453,18100.0
2008-01-10 13:45:00,60.28,60.32,60.16,60.24,16200.0,41.2248,41.2522,41.1427,41.1974,16200.0
2008-01-10 13:50:00,60.29,60.29,60.0,60.02,21300.0,41.2316,41.2316,41.0333,41.047,21300.0
2008-01-10 13:55:00,60.04,60.17,59.89,60.08,27500.0,41.0607,41.1496,40.9581,41.088,27500.0
2008-01-10 14:00:00,60.06,60.31,60.06,60.26,25400.0,41.0743,41.2453,41.0743,41.2111,25400.0
2008-01-10 14:05:00,60.29,60.33,60.21,60.3,19900.0,41.2316,41.259,41.1769,41.2385,19900.0
2008-01-10 14:10:00,60.31,60.32,60.12,60.19,23900.0,41.2453,41.2522,41.1154,41.1632,23900.0
2008-01-10 14:15:00,60.16,60.55,60.08,60.51,45800.0,41.1427,41.4094,41.088,41.3821,45800.0
2008-01-10 14:20:00,60.53,60.57,60.45,60.54,16000.0,41.3958,41.4231,41.3411,41.4026,16000.0
2008-01-10 14:25:00,60.55,60.55,60.42,60.46,12000.0,41.4094,41.4094,41.3205,41.3479,12000.0
2008-01-10 14:30:00,60.46,60.61,60.42,60.48,19200.0,41.3479,41.4505,41.3205,41.3616,19200.0
2008-01-10 14:35:00,60.48,60.73,60.46,60.62,22000.0,41.3616,41.5325,41.3479,41.4573,22000.0
2008-01-10 14:40:00,60.68,60.72,60.5,60.66,19000.0,41.4984,41.5257,41.3753,41.4847,19000.0
2008-01-10 14:45:00,60.66,60.7,60.6,60.61,11200.0,41.4847,41.512,41.4436,41.4505,11200.0
2008-01-10 14:50:00,60.67,60.87,60.63,60.81,16000.0,41.4915,41.6283,41.4642,41.5873,16000.0
2008-01-10 14:55:00,60.81,60.88,60.81,60.87,12700.0,41.5873,41.6351,41.5873,41.6283,12700.0
2008-01-10 15:00:00,60.88,60.97,60.88,60.95,12700.0,41.6351,41.6967,41.6351,41.683,12700.0
2008-01-10 15:05:00,60.95,61.31,60.95,61.26,33900.0,41.683,41.9292,41.683,41.895,33900.0
2008-01-10 15:10:00,61.31,61.43,61.28,61.4,24300.0,41.9292,42.0113,41.9087,41.9908,24300.0
2008-01-10 15:15:00,61.39,61.48,61.31,61.34,62300.0,41.9839,42.0455,41.9292,41.9497,62300.0
2008-01-10 15:20:00,61.35,61.44,61.32,61.34,23200.0,41.9566,42.0181,41.936,41.9497,23200.0
2008-01-10 15:25:00,61.37,61.47,61.34,61.36,23200.0,41.9702,42.0386,41.9497,41.9634,23200.0
2008-01-10 15:30:00,61.35,61.45,61.33,61.38,28700.0,41.9566,42.0249,41.9429,41.9771,28700.0
2008-01-10 15:35:00,61.34,61.37,61.25,61.32,26800.0,41.9497,41.9702,41.8882,41.936,26800.0
2008-01-10 15:40:00,61.32,61.39,61.14,61.17,28000.0,41.936,41.9839,41.8129,41.8335,28000.0
2008-01-10 15:45:00,61.18,61.24,61.06,61.18,32100.0,41.8403,41.8813,41.7582,41.8403,32100.0
2008-01-10 15:50:00,61.19,61.3,61.14,61.26,118200.0,41.8471,41.9224,41.8129,41.895,118200.0
2008-01-10 15:55:00,61.26,61.27,60.92,61.04,117000.0,41.895,41.9018,41.6625,41.7446,117000.0
2008-01-11 09:30:00,60.69,60.69,60.41,60.47,17300.0,41.5052,41.5052,41.3137,41.3547,17300.0
2008-01-11 09:35:00,60.47,60.51,60.32,60.45,14200.0,41.3547,41.3821,41.2522,41.3411,14200.0
2008-01-11 09:40:00,60.44,60.47,60.02,60.36,26100.0,41.3342,41.3547,41.047,41.2795,26100.0
2008-01-11 09:45:00,60.39,60.39,60.18,60.24,20800.0,41.3,41.3,41.1564,41.1974,20800.0
2008-01-11 09:50:00,60.26,60.4,60.22,60.38,31500.0,41.2111,41.3069,41.1838,41.2932,31500.0
2008-01-11 09:55:00,60.37,60.37,59.57,59.6,44700.0,41.2863,41.2863,40.7392,40.7598,44700.0
2008-01-11 10:00:00,59.56,59.84,59.54,59.74,31700.0,40.7324,40.9239,40.7187,40.8555,31700.0
2008-01-11 10:05:00,59.67,59.68,59.47,59.47,27900.0,40.8076,40.8145,40.6708,40.6708,27900.0
2008-01-11 10:10:00,59.45,59.62,59.44,59.58,22300.0,40.6572,40.7734,40.6503,40.7461,22300.0
2008-01-11 10:15:00,59.6,59.63,59.23,59.23,24900.0,40.7598,40.7803,40.5067,40.5067,24900.0
2008-01-11 10:20:00,59.23,59.42,59.23,59.38,34000.0,40.5067,40.6367,40.5067,40.6093,34000.0
2008-01-11 10:25:00,59.36,59.37,58.9,58.96,31500.0,40.5956,40.6025,40.281,40.3221,31500.0
2008-01-11 10:30:00,58.96,59.01,58.67,58.92,44700.0,40.3221,40.3563,40.1237,40.2947,44700.0
2008-01-11 10:35:00,58.97,59.17,58.93,59.1,30000.0,40.3289,40.4657,40.3015,40.4178,30000.0
2008-01-11 10:40:00,59.09,59.23,59.07,59.21,12800.0,40.411,40.5067,40.3973,40.493,12800.0
2008-01-11 10:45:00,59.22,59.47,59.22,59.46,13000.0,40.4999,40.6708,40.4999,40.664,13000.0
2008-01-11 10:50:00,59.44,59.5,59.31,59.48,19300.0,40.6503,40.6914,40.5614,40.6777,19300.0
2008-01-11 10:55:00,59.49,59.52,59.28,59.32,15900.0,40.6845,40.705,40.5409,40.5683,15900.0
2008-01-11 11:00:00,59.29,59.37,59.22,59.25,11200.0,40.5477,40.6025,40.4999,40.5204,11200.0
2008-01-11 11:05:00,59.24,59.24,59.02,59.12,13800.0,40.5136,40.5136,40.3631,40.4315,13800.0
2008-01-11 11:10:00,59.12,59.28,59.11,59.25,13100.0,40.4315,40.5409,40.4246,40.5204,13100.0
2008-01-11 11:15:00,59.26,59.35,59.18,59.22,44100.0,40.5272,40.5888,40.4725,40.4999,44100.0
2008-01-11 11:20:00,59.22,59.22,59.13,59.13,18400.0,40.4999,40.4999,40.4383,40.4383,18400.0
2008-01-11 11:25:00,59.13,59.28,59.13,59.27,17800.0,40.4383,40.5409,40.4383,40.5341,17800.0
2008-01-11 11:30:00,59.3,59.48,59.3,59.46,21800.0,40.5546,40.6777,40.5546,40.664,21800.0
2008-01-11 11:35:00,59.45,59.47,59.4,59.42,10800.0,40.6572,40.6708,40.623,40.6367,10800.0
2008-01-11 11:40:00,59.41,59.47,59.35,59.44,8100.0,40.6298,40.6708,40.5888,40.6503,8100.0
2008-01-11 11:45:00,59.44,59.64,59.4,59.59,15000.0,40.6503,40.7871,40.623,40.7529,15000.0
2008-01-11 11:50:00,59.6,59.62,59.41,59.46,8200.0,40.7598,40.7734,40.6298,40.664,8200.0
2008-01-11 11:55:00,59.45,59.49,59.44,59.48,5400.0,40.6572,40.6845,40.6503,40.6777,5400.0
2008-01-11 12:00:00,59.49,59.53,59.43,59.53,12100.0,40.6845,40.7119,40.6435,40.7119,12100.0
2008-01-11 12:05:00,59.54,59.73,59.5,59.65,18400.0,40.7187,40.8487,40.6914,40.7939,18400.0
2008-01-11 12:10:00,59.62,59.65,59.6,59.6,5000.0,40.7734,40.7939,40.7598,40.7598,5000.0
2008-01-11 12:15:00,59.6,59.65,59.41,59.46,11000.0,40.7598,40.7939,40.6298,40.664,11000.0
2008-01-11 12:20:00,59.4,59.51,59.39,59.49,18000.0,40.623,40.6982,40.6161,40.6845,18000.0
2008-01-11 12:25:00,59.48,59.55,59.45,59.52,10100.0,40.6777,40.7256,40.6572,40.705,10100.0
2008-01-11 12:30:00,59.51,59.57,59.49,59.54,9100.0,40.6982,40.7392,40.6845,40.7187,9100.0
2008-01-11 12:35:00,59.51,59.57,59.49,59.57,6800.0,40.6982,40.7392,40.6845,40.7392,6800.0
2008-01-11 12:40:00,59.54,59.62,59.54,59.6,6700.0,40.7187,40.7734,40.7187,40.7598,6700.0
2008-01-11 12:45:00,59.6,59.74,59.57,59.73,25500.0,40.7598,40.8555,40.7392,40.8487,25500.0
2008-01-11 12:50:00,59.73,59.76,59.67,59.72,7300.0,40.8487,40.8692,40.8076,40.8418,7300.0
2008-01-11 12:55:00,59.75,59.97,59.74,59.97,20300.0,40.8623,41.0128,40.8555,41.0128,20300.0
2008-01-11 13:00:00,59.98,59.98,59.75,59.75,8200.0,41.0196,41.0196,40.8623,40.8623,8200.0
2008-01-11 13:05:00,59.74,59.74,59.56,59.56,7900.0,40.8555,40.8555,40.7324,40.7324,7900.0
2008-01-11 13:10:00,59.54,59.61,59.5,59.55,17300.0,40.7187,40.7666,40.6914,40.7256,17300.0
2008-01-11 13:15:00,59.51,59.6,59.46,59.55,28200.0,40.6982,40.7598,40.664,40.7256,28200.0
2008-01-11 13:20:00,59.55,59.55,59.26,59.4,10400.0,40.7256,40.7256,40.5272,40.623,10400.0
2008-01-11 13:25:00,59.43,59.59,59.38,59.59,25400.0,40.6435,40.7529,40.6093,40.7529,25400.0
2008-01-11 13:30:00,59.57,59.61,59.46,59.5,6400.0,40.7392,40.7666,40.664,40.6914,6400.0
2008-01-11 13:35:00,59.47,59.56,59.2,59.21,17500.0,40.6708,40.7324,40.4862,40.493,17500.0
2008-01-11 13:40:00,59.2,59.38,59.17,59.22,42300.0,40.4862,40.6093,40.4657,40.4999,42300.0
2008-01-11 13:45:00,59.2,59.24,59.06,59.09,9000.0,40.4862,40.5136,40.3905,40.411,9000.0
2008-01-11 13:50:00,59.09,59.32,59.09,59.3,13700.0,40.411,40.5683,40.411,40.5546,13700.0
2008-01-11 13:55:00,59.31,59.4,59.24,59.24,10400.0,40.5614,40.623,40.5136,40.5136,10400.0
2008-01-11 14:00:00,59.24,59.28,59.18,59.18,13300.0,40.5136,40.5409,40.4725,40.4725,13300.0
2008-01-11 14:05:00,59.17,59.35,59.13,59.34,14100.0,40.4657,40.5888,40.4383,40.5819,14100.0
2008-01-11 14:10:00,59.34,59.35,59.23,59.3,10300.0,40.5819,40.5888,40.5067,40.5546,10300.0
2008-01-11 14:15:00,59.31,59.55,59.31,59.49,14000.0,40.5614,40.7256,40.5614,40.6845,14000.0
2008-01-11 14:20:00,59.48,59.51,59.42,59.45,12200.0,40.6777,40.6982,40.6367,40.6572,12200.0
2008-01-11 14:25:00,59.43,59.52,59.43,59.52,11700.0,40.6435,40.705,40.6435,40.705,11700.0
2008-01-11 14:30:00,59.51,59.52,59.34,59.43,14400.0,40.6982,40.705,40.5819,40.6435,14400.0
2008-01-11 14:35:00,59.44,59.54,59.4,59.46,11900.0,40.6503,40.7187,40.623,40.664,11900.0
2008-01-11 14:40:00,59.46,59.47,59.38,59.43,7900.0,40.664,40.6708,40.6093,40.6435,7900.0
2008-01-11 14:45:00,59.45,59.54,59.28,59.28,10400.0,40.6572,40.7187,40.5409,40.5409,10400.0
2008-01-11 14:50:00,59.25,59.44,59.25,59.34,9100.0,40.5204,40.6503,40.5204,40.5819,9100.0
2008-01-11 14:55:00,59.33,59.39,59.24,59.39,11500.0,40.5751,40.6161,40.5136,40.6161,11500.0
2008-01-11 15:00:00,59.39,59.39,59.23,59.28,12700.0,40.6161,40.6161,40.5067,40.5409,12700.0
2008-01-11 15:05:00,59.32,59.42,59.24,59.28,15100.0,40.5683,40.6367,40.5136,40.5409,15100.0
2008-01-11 15:10:00,59.26,59.26,59.12,59.16,21100.0,40.5272,40.5272,40.4315,40.4588,21100.0
2008-01-11 15:15:00,59.14,59.2,59.02,59.12,14900.0,40.4452,40.4862,40.3631,40.4315,14900.0
2008-01-11 15:20:00,59.09,59.18,58.98,59.07,29400.0,40.411,40.4725,40.3357,40.3973,29400.0
2008-01-11 15:25:00,59.1,59.35,59.09,59.35,19500.0,40.4178,40.5888,40.411,40.5888,19500.0
2008-01-11 15:30:00,59.28,59.41,59.21,59.34,20800.0,40.5409,40.6298,40.493,40.5819,20800.0
2008-01-11 15:35:00,59.34,59.43,59.23,59.43,22200.0,40.5819,40.6435,40.5067,40.6435,22200.0
2008-01-11 15:40:00,59.42,59.42,59.25,59.25,18700.0,40.6367,40.6367,40.5204,40.5204,18700.0
2008-01-11 15:45:00,59.25,59.29,59.22,59.28,15300.0,40.5204,40.5477,40.4999,40.5409,15300.0
2008-01-11 15:50:00,59.28,59.37,59.2,59.25,33700.0,40.5409,40.6025,40.4862,40.5204,33700.0
2008-01-11 15:55:00,59.27,59.31,59.17,59.28,29900.0,40.5341,40.5614,40.4657,40.5409,29900.0
2008-01-14 09:30:00,59.77,60.09,59.72,60.09,15800.0,40.876,41.0949,40.8418,41.0949,15800.0
2008-01-14 09:35:00,60.09,60.39,59.96,60.39,14600.0,41.0949,41.3,41.006,41.3,14600.0
2008-01-14 09:40:00,60.4,60.45,59.99,59.99,42300.0,41.3069,41.3411,41.0265,41.0265,42300.0
2008-01-14 09:45:00,59.99,60.29,59.99,60.27,31700.0,41.0265,41.2316,41.0265,41.218,31700.0
2008-01-14 09:50:00,60.29,60.62,60.28,60.57,34800.0,41.2316,41.4573,41.2248,41.4231,34800.0
2008-01-14 09:55:00,60.6,61.03,60.57,60.91,45900.0,41.4436,41.7377,41.4231,41.6556,45900.0
2008-01-14 10:00:00,60.91,61.08,60.85,61.08,37600.0,41.6556,41.7719,41.6146,41.7719,37600.0
2008-01-14 10:05:00,61.05,61.06,60.73,60.76,100500.0,41.7514,41.7582,41.5325,41.5531,100500.0
2008-01-14 10:10:00,60.76,60.84,60.7,60.82,40600.0,41.5531,41.6078,41.512,41.5941,40600.0
2008-01-14 10:15:00,60.82,60.93,60.73,60.83,44200.0,41.5941,41.6693,41.5325,41.6009,44200.0
2008-01-14 10:20:00,60.83,60.83,60.45,60.51,31600.0,41.6009,41.6009,41.3411,41.3821,31600.0
2008-01-14 10:25:00,60.53,60.56,60.44,60.48,13800.0,41.3958,41.4163,41.3342,41.3616,13800.0
2008-01-14 10:30:00,60.49,60.71,60.49,60.58,13100.0,41.3684,41.5189,41.3684,41.43,13100.0
2008-01-14 10:35:00,60.6,60.63,60.51,60.61,8700.0,41.4436,41.4642,41.3821,41.4505,8700.0
2008-01-14 10:40:00,60.64,60.66,60.45,60.5,11800.0,41.471,41.4847,41.3411,41.3753,11800.0
2008-01-14 10:45:00,60.5,60.71,60.5,60.7,7900.0,41.3753,41.5189,41.3753,41.512,7900.0
2008-01-14 10:50:00,60.75,60.94,60.75,60.87,8400.0,41.5462,41.6762,41.5462,41.6283,8400.0
2008-01-14 10:55:00,60.87,61.16,60.82,61.15,19300.0,41.6283,41.8266,41.5941,41.8198,19300.0
2008-01-14 11:00:00,61.15,61.32,61.15,61.31,21000.0,41.8198,41.936,41.8198,41.9292,21000.0
2008-01-14 11:05:00,61.32,61.32,61.22,61.31,20200.0,41.936,41.936,41.8677,41.9292,20200.0
2008-01-14 11:10:00,61.32,61.36,61.11,61.16,21300.0,41.936,41.9634,41.7924,41.8266,21300.0
2008-01-14 11:15:00,61.16,61.2,61.01,61.01,20800.0,41.8266,41.854,41.724,41.724,20800.0
2008-01-14 11:20:00,61.03,61.11,60.94,61.01,20800.0,41.7377,41.7924,41.6762,41.724,20800.0
2008-01-14 11:25:00,61.0,61.01,60.82,60.82,14600.0,41.7172,41.724,41.5941,41.5941,14600.0
2008-01-14 11:30:00,60.82,60.87,60.76,60.8,6900.0,41.5941,41.6283,41.5531,41.5804,6900.0
2008-01-14 11:35:00,60.8,60.82,60.54,60.63,18900.0,41.5804,41.5941,41.4026,41.4642,18900.0
2008-01-14 11:40:00,60.59,60.59,60.5,60.52,16700.0,41.4368,41.4368,41.3753,41.3889,16700.0
2008-01-14 11:45:00,60.52,60.64,60.52,60.56,20600.0,41.3889,41.471,41.3889,41.4163,20600.0
2008-01-14 11:50:00,60.52,60.66,60.5,60.53,28500.0,41.3889,41.4847,41.3753,41.3958,28500.0
2008-01-14 11:55:00,60.53,60.63,60.5,60.53,15200.0,41.3958,41.4642,41.3753,41.3958,15200.0
2008-01-14 12:00:00,60.54,60.58,60.47,60.51,21100.0,41.4026,41.43,41.3547,41.3821,21100.0
2008-01-14 12:05:00,60.51,60.55,60.46,60.47,17300.0,41.3821,41.4094,41.3479,41.3547,17300.0
2008-01-14 12:10:00,60.46,60.47,60.26,60.29,8900.0,41.3479,41.3547,41.2111,41.2316,8900.0
2008-01-14 12:15:00,60.28,60.4,60.28,60.37,27500.0,41.2248,41.3069,41.2248,41.2863,27500.0
2008-01-14 12:20:00,60.34,60.53,60.3,60.5,13300.0,41.2658,41.3958,41.2385,41.3753,13300.0
2008-01-14 12:25:00,60.46,60.6,60.46,60.52,7600.0,41.3479,41.4436,41.3479,41.3889,7600.0
2008-01-14 12:30:00,60.51,60.6,60.45,60.54,12000.0,41.3821,41.4436,41.3411,41.4026,12000.0
2008-01-14 12:35:00,60.54,60.65,60.5,60.63,6500.0,41.4026,41.4778,41.3753,41.4642,6500.0
2008-01-14 12:40:00,60.67,60.72,60.53,60.53,7900.0,41.4915,41.5257,41.3958,41.3958,7900.0
2008-01-14 12:45:00,60.54,60.67,60.54,60.62,8200.0,41.4026,41.4915,41.4026,41.4573,8200.0
2008-01-14 12:50:00,60.62,60.67,60.57,60.63,19400.0,41.4573,41.4915,41.4231,41.4642,19400.0
2008-01-14 12:55:00,60.66,60.72,60.59,60.62,18500.0,41.4847,41.5257,41.4368,41.4573,18500.0
2008-01-14 13:00:00,60.64,60.67,60.54,60.58,21000.0,41.471,41.4915,41.4026,41.43,21000.0
2008-01-14 13:05:00,60.58,60.6,60.52,60.56,28300.0,41.43,41.4436,41.3889,41.4163,28300.0
2008-01-14 13:10:00,60.54,60.57,60.45,60.5,8400.0,41.4026,41.4231,41.3411,41.3753,8400.0
2008-01-14 13:15:00,60.49,60.58,60.49,60.51,12700.0,41.3684,41.43,41.3684,41.3821,12700.0
2008-01-14 13:20:00,60.5,60.7,60.5,60.63,13700.0,41.3753,41.512,41.3753,41.4642,13700.0
2008-01-14 13:25:00,60.65,60.7,60.62,60.64,6300.0,41.4778,41.512,41.4573,41.471,6300.0
2008-01-14 13:30:00,60.63,60.74,60.63,60.68,8300.0,41.4642,41.5394,41.4642,41.4984,8300.0
2008-01-14 13:35:00,60.71,60.96,60.68,60.96,9300.0,41.5189,41.6898,41.4984,41.6898,9300.0
2008-01-14 13:40:00,60.93,60.95,60.81,60.94,12300.0,41.6693,41.683,41.5873,41.6762,12300.0
2008-01-14 13:45:00,60.94,61.02,60.89,60.94,11200.0,41.6762,41.7309,41.642,41.6762,11200.0
2008-01-14 13:50:00,60.93,60.98,60.85,60.96,9000.0,41.6693,41.7035,41.6146,41.6898,9000.0
2008-01-14 13:55:00,60.97,61.23,60.96,61.23,14700.0,41.6967,41.8745,41.6898,41.8745,14700.0
2008-01-14 14:00:00,61.21,61.28,61.07,61.11,10000.0,41.8608,41.9087,41.7651,41.7924,10000.0
2008-01-14 14:05:00,61.11,61.11,61.03,61.03,11000.0,41.7924,41.7924,41.7377,41.7377,11000.0
2008-01-14 14:10:00,61.03,61.17,61.02,61.12,13200.0,41.7377,41.8335,41.7309,41.7993,13200.0
2008-01-14 14:15:00,61.13,61.14,60.9,60.95,13600.0,41.8061,41.8129,41.6488,41.683,13600.0
2008-01-14 14:20:00,60.96,61.07,60.96,61.01,6900.0,41.6898,41.7651,41.6898,41.724,6900.0
2008-01-14 14:25:00,61.03,61.03,60.93,61.01,22700.0,41.7377,41.7377,41.6693,41.724,22700.0
2008-01-14 14:30:00,61.01,61.25,61.01,61.15,11500.0,41.724,41.8882,41.724,41.8198,11500.0
2008-01-14 14:35:00,61.13,61.28,61.12,61.21,15800.0,41.8061,41.9087,41.7993,41.8608,15800.0
2008-01-14 14:40:00,61.22,61.35,61.22,61.35,18700.0,41.8677,41.9566,41.8677,41.9566,18700.0
2008-01-14 14:45:00,61.36,61.37,61.31,61.37,7600.0,41.9634,41.9702,41.9292,41.9702,7600.0
2008-01-14 14:50:00,61.4,61.47,61.26,61.28,23100.0,41.9908,42.0386,41.895,41.9087,23100.0
2008-01-14 14:55:00,61.28,61.49,61.25,61.44,15400.0,41.9087,42.0523,41.8882,42.0181,15400.0
2008-01-14 15:00:00,61.47,61.48,61.34,61.38,17300.0,42.0386,42.0455,41.9497,41.9771,17300.0
2008-01-14 15:05:00,61.38,61.51,61.35,61.4,15100.0,41.9771,42.066,41.9566,41.9908,15100.0
2008-01-14 15:10:00,61.41,61.44,61.3,61.33,12900.0,41.9976,42.0181,41.9224,41.9429,12900.0
2008-01-14 15:15:00,61.3,61.37,61.27,61.32,20200.0,41.9224,41.9702,41.9018,41.936,20200.0
2008-01-14 15:20:00,61.32,61.34,61.22,61.27,28900.0,41.936,41.9497,41.8677,41.9018,28900.0
2008-01-14 15:25:00,61.25,61.33,61.22,61.29,17600.0,41.8882,41.9429,41.8677,41.9155,17600.0
2008-01-14 15:30:00,61.33,61.44,61.28,61.39,20200.0,41.9429,42.0181,41.9087,41.9839,20200.0
2008-01-14 15:35:00,61.4,61.42,61.3,61.34,18000.0,41.9908,42.0044,41.9224,41.9497,18000.0
2008-01-14 15:40:00,61.32,61.51,61.31,61.42,27800.0,41.936,42.066,41.9292,42.0044,27800.0
2008-01-14 15:45:00,61.44,61.45,61.36,61.41,22900.0,42.0181,42.0249,41.9634,41.9976,22900.0
2008-01-14 15:50:00,61.41,61.41,61.3,61.32,59900.0,41.9976,41.9976,41.9224,41.936,59900.0
2008-01-14 15:55:00,61.31,61.37,61.24,61.3,55400.0,41.9292,41.9702,41.8813,41.9224,55400.0
2008-01-15 09:30:00,60.55,60.55,60.07,60.15,29100.0,41.4094,41.4094,41.0812,41.1359,29100.0
2008-01-15 09:35:00,60.16,60.16,59.9,60.05,32100.0,41.1427,41.1427,40.9649,41.0675,32100.0
2008-01-15 09:40:00,60.01,60.05,59.9,60.04,28700.0,41.0401,41.0675,40.9649,41.0607,28700.0
2008-01-15 09:45:00,60.03,60.08,59.92,59.97,21600.0,41.0538,41.088,40.9786,41.0128,21600.0
2008-01-15 09:50:00,59.96,60.17,59.96,60.05,36500.0,41.006,41.1496,41.006,41.0675,36500.0
2008-01-15 09:55:00,60.06,60.06,59.9,60.0,19800.0,41.0743,41.0743,40.9649,41.0333,19800.0
2008-01-15 10:00:00,60.01,60.1,59.9,59.98,39900.0,41.0401,41.1017,40.9649,41.0196,39900.0
2008-01-15 10:05:00,59.97,60.0,59.56,59.59,18400.0,41.0128,41.0333,40.7324,40.7529,18400.0
2008-01-15 10:10:00,59.6,59.71,59.56,59.69,19000.0,40.7598,40.835,40.7324,40.8213,19000.0
2008-01-15 10:15:00,59.71,59.75,59.57,59.58,16700.0,40.835,40.8623,40.7392,40.7461,16700.0
2008-01-15 10:20:00,59.6,59.66,59.33,59.4,29000.0,40.7598,40.8008,40.5751,40.623,29000.0
2008-01-15 10:25:00,59.43,59.44,59.19,59.33,50700.0,40.6435,40.6503,40.4794,40.5751,50700.0
2008-01-15 10:30:00,59.32,59.4,59.19,59.19,52500.0,40.5683,40.623,40.4794,40.4794,52500.0
2008-01-15 10:35:00,59.21,59.26,58.74,58.76,60100.0,40.493,40.5272,40.1716,40.1853,60100.0
2008-01-15 10:40:00,58.76,58.79,58.51,58.61,26200.0,40.1853,40.2058,40.0143,40.0827,26200.0
2008-01-15 10:45:00,58.65,58.92,58.61,58.72,37900.0,40.1101,40.2947,40.0827,40.1579,37900.0
2008-01-15 10:50:00,58.74,58.75,58.57,58.71,20500.0,40.1716,40.1784,40.0553,40.1511,20500.0
2008-01-15 10:55:00,58.73,58.9,58.63,58.89,11300.0,40.1648,40.281,40.0964,40.2742,11300.0
2008-01-15 11:00:00,58.89,59.1,58.85,58.98,25400.0,40.2742,40.4178,40.2468,40.3357,25400.0
2008-01-15 11:05:00,58.98,59.09,58.74,58.76,14900.0,40.3357,40.411,40.1716,40.1853,14900.0
2008-01-15 11:10:00,58.77,59.06,58.7,59.02,9600.0,40.1921,40.3905,40.1443,40.3631,9600.0
2008-01-15 11:15:00,59.02,59.02,58.84,58.84,21500.0,40.3631,40.3631,40.24,40.24,21500.0
2008-01-15 11:20:00,58.86,58.86,58.71,58.79,9500.0,40.2537,40.2537,40.1511,40.2058,9500.0
2008-01-15 11:25:00,58.79,58.79,58.62,58.63,9500.0,40.2058,40.2058,40.0895,40.0964,9500.0
2008-01-15 11:30:00,58.67,58.67,58.56,58.62,10200.0,40.1237,40.1237,40.0485,40.0895,10200.0
2008-01-15 11:35:00,58.71,58.71,58.66,58.69,6200.0,40.1511,40.1511,40.1169,40.1374,6200.0
2008-01-15 11:40:00,58.7,58.71,58.58,58.6,21200.0,40.1443,40.1511,40.0622,40.0759,21200.0
2008-01-15 11:45:00,58.63,58.69,58.5,58.59,18500.0,40.0964,40.1374,40.0075,40.069,18500.0
2008-01-15 11:50:00,58.59,58.59,58.42,58.5,24900.0,40.069,40.069,39.9528,40.0075,24900.0
2008-01-15 11:55:00,58.55,58.55,58.37,58.42,8800.0,40.0417,40.0417,39.9186,39.9528,8800.0
2008-01-15 12:00:00,58.44,58.51,58.32,58.51,10600.0,39.9664,40.0143,39.8844,40.0143,10600.0
2008-01-15 12:05:00,58.51,58.6,58.45,58.58,9100.0,40.0143,40.0759,39.9733,40.0622,9100.0
2008-01-15 12:10:00,58.58,58.61,58.48,58.58,13900.0,40.0622,40.0827,39.9938,40.0622,13900.0
2008-01-15 12:15:00,58.61,58.61,58.51,58.52,10900.0,40.0827,40.0827,40.0143,40.0212,10900.0
2008-01-15 12:20:00,58.53,58.55,58.45,58.53,14500.0,40.028,40.0417,39.9733,40.028,14500.0
2008-01-15 12:25:00,58.55,58.55,58.41,58.49,12400.0,40.0417,40.0417,39.9459,40.0006,12400.0
2008-01-15 12:30:00,58.49,58.54,58.35,58.37,18100.0,40.0006,40.0348,39.9049,39.9186,18100.0
2008-01-15 12:35:00,58.4,58.4,58.24,58.26,16000.0,39.9391,39.9391,39.8297,39.8433,16000.0
2008-01-15 12:40:00,58.29,58.38,58.25,58.32,12300.0,39.8639,39.9254,39.8365,39.8844,12300.0
2008-01-15 12:45:00,58.32,58.58,58.28,58.58,15500.0,39.8844,40.0622,39.857,40.0622,15500.0
2008-01-15 12:50:00,58.62,58.62,58.55,58.57,6200.0,40.0895,40.0895,40.0417,40.0553,6200.0
2008-01-15 12:55:00,58.59,58.59,58.45,58.49,7800.0,40.069,40.069,39.9733,40.0006,7800.0
2008-01-15 13:00:00,58.5,58.69,58.45,58.69,13500.0,40.0075,40.1374,39.9733,40.1374,13500.0
2008-01-15 13:05:00,58.69,58.83,58.66,58.83,14100.0,40.1374,40.2332,40.1169,40.2332,14100.0
2008-01-15 13:10:00,58.83,58.94,58.77,58.89,14200.0,40.2332,40.3084,40.1921,40.2742,14200.0
2008-01-15 13:15:00,58.92,58.92,58.77,58.84,6000.0,40.2947,40.2947,40.1921,40.24,6000.0
2008-01-15 13:20:00,58.86,58.86,58.57,58.67,9200.0,40.2537,40.2537,40.0553,40.1237,9200.0
2008-01-15 13:25:00,58.67,58.77,58.62,58.73,7900.0,40.1237,40.1921,40.0895,40.1648,7900.0
2008-01-15 13:30:00,58.74,58.75,58.7,58.71,8300.0,40.1716,40.1784,40.1443,40.1511,8300.0
2008-01-15 13:35:00,58.73,58.79,58.69,58.79,6100.0,40.1648,40.2058,40.1374,40.2058,6100.0
2008-01-15 13:40:00,58.79,58.79,58.68,58.79,8300.0,40.2058,40.2058,40.1306,40.2058,8300.0
2008-01-15 13:45:00,58.79,58.79,58.67,58.75,5300.0,40.2058,40.2058,40.1237,40.1784,5300.0
2008-01-15 13:50:00,58.77,58.77,58.63,58.65,8500.0,40.1921,40.1921,40.0964,40.1101,8500.0
2008-01-15 13:55:00,58.66,58.82,58.63,58.73,12400.0,40.1169,40.2263,40.0964,40.1648,12400.0
2008-01-15 14:00:00,58.76,58.76,58.66,58.75,9000.0,40.1853,40.1853,40.1169,40.1784,9000.0
2008-01-15 14:05:00,58.76,58.94,58.72,58.79,31300.0,40.1853,40.3084,40.1579,40.2058,31300.0
2008-01-15 14:10:00,58.82,59.03,58.77,59.01,11200.0,40.2263,40.3699,40.1921,40.3563,11200.0
2008-01-15 14:15:00,59.05,59.08,58.93,59.0,24300.0,40.3836,40.4041,40.3015,40.3494,24300.0
2008-01-15 14:20:00,59.0,59.04,58.91,58.93,23500.0,40.3494,40.3768,40.2879,40.3015,23500.0
2008-01-15 14:25:00,58.95,59.01,58.8,59.01,14500.0,40.3152,40.3563,40.2126,40.3563,14500.0
2008-01-15 14:30:00,59.01,59.01,58.86,58.9,14300.0,40.3563,40.3563,40.2537,40.281,14300.0
2008-01-15 14:35:00,58.94,58.94,58.78,58.83,13700.0,40.3084,40.3084,40.199,40.2332,13700.0
2008-01-15 14:40:00,58.86,58.99,58.85,58.98,11100.0,40.2537,40.3426,40.2468,40.3357,11100.0
2008-01-15 14:45:00,59.01,59.01,58.79,58.79,7800.0,40.3563,40.3563,40.2058,40.2058,7800.0
2008-01-15 14:50:00,58.8,58.83,58.71,58.8,15700.0,40.2126,40.2332,40.1511,40.2126,15700.0
2008-01-15 14:55:00,58.84,58.91,58.53,58.64,15800.0,40.24,40.2879,40.028,40.1032,15800.0
2008-01-15 15:00:00,58.66,58.69,58.53,58.61,16300.0,40.1169,40.1374,40.028,40.0827,16300.0
2008-01-15 15:05:00,58.64,58.64,58.5,58.58,12700.0,40.1032,40.1032,40.0075,40.0622,12700.0
2008-01-15 15:10:00,58.58,58.63,58.41,58.48,9200.0,40.0622,40.0964,39.9459,39.9938,9200.0
2008-01-15 15:15:00,58.46,58.6,58.45,58.52,14400.0,39.9801,40.0759,39.9733,40.0212,14400.0
2008-01-15 15:20:00,58.56,58.67,58.52,58.61,13300.0,40.0485,40.1237,40.0212,40.0827,13300.0
2008-01-15 15:25:00,58.65,59.0,58.62,58.94,15000.0,40.1101,40.3494,40.0895,40.3084,15000.0
2008-01-15 15:30:00,58.97,58.97,58.81,58.93,17200.0,40.3289,40.3289,40.2195,40.3015,17200.0
2008-01-15 15:35:00,58.96,59.0,58.84,58.84,42200.0,40.3221,40.3494,40.24,40.24,42200.0
2008-01-15 15:40:00,58.84,58.86,58.75,58.78,21700.0,40.24,40.2537,40.1784,40.199,21700.0
2008-01-15 15:45:00,58.77,58.81,58.65,58.71,16300.0,40.1921,40.2195,40.1101,40.1511,16300.0
2008-01-15 15:50:00,58.71,58.72,58.4,58.4,40100.0,40.1511,40.1579,39.9391,39.9391,40100.0
2008-01-15 15:55:00,58.4,58.44,57.98,58.03,275300.0,39.9391,39.9664,39.6519,39.686,275300.0
2008-01-16 09:30:00,57.69,57.69,56.94,57.06,29300.0,39.4535,39.4535,38.9406,39.0227,29300.0
2008-01-16 09:35:00,57.06,57.45,57.06,57.32,27800.0,39.0227,39.2894,39.0227,39.2005,27800.0
2008-01-16 09:40:00,57.35,57.95,57.35,57.86,42000.0,39.221,39.6313,39.221,39.5698,42000.0
2008-01-16 09:45:00,57.81,58.22,57.81,58.2,20500.0,39.5356,39.816,39.5356,39.8023,20500.0
2008-01-16 09:50:00,58.19,58.2,58.13,58.19,19700.0,39.7955,39.8023,39.7544,39.7955,19700.0
2008-01-16 09:55:00,58.15,58.16,57.7,57.7,25100.0,39.7681,39.775,39.4604,39.4604,25100.0
2008-01-16 10:00:00,57.7,57.75,57.56,57.57,21200.0,39.4604,39.4946,39.3646,39.3715,21200.0
2008-01-16 10:05:00,57.59,57.74,57.46,57.57,17100.0,39.3851,39.4877,39.2962,39.3715,17100.0
2008-01-16 10:10:00,57.53,57.58,57.13,57.16,19500.0,39.3441,39.3783,39.0705,39.0911,19500.0
2008-01-16 10:15:00,57.14,57.36,57.03,57.17,21400.0,39.0774,39.2278,39.0022,39.0979,21400.0
2008-01-16 10:20:00,57.14,57.3,57.01,57.22,18400.0,39.0774,39.1868,38.9885,39.1321,18400.0
2008-01-16 10:25:00,57.27,57.27,56.83,56.94,22300.0,39.1663,39.1663,38.8654,38.9406,22300.0
2008-01-16 10:30:00,56.96,57.07,56.83,57.01,35900.0,38.9543,39.0295,38.8654,38.9885,35900.0
2008-01-16 10:35:00,56.99,56.99,56.7,56.7,24100.0,38.9748,38.9748,38.7765,38.7765,24100.0
2008-01-16 10:40:00,56.7,56.74,56.5,56.53,28000.0,38.7765,38.8038,38.6397,38.6602,28000.0
2008-01-16 10:45:00,56.54,56.55,56.22,56.34,29500.0,38.6671,38.6739,38.4482,38.5303,29500.0
2008-01-16 10:50:00,56.38,56.38,56.25,56.3,20600.0,38.5576,38.5576,38.4687,38.5029,20600.0
2008-01-16 10:55:00,56.3,56.49,56.13,56.46,35300.0,38.5029,38.6329,38.3867,38.6123,35300.0
2008-01-16 11:00:00,56.45,56.79,56.45,56.73,28800.0,38.6055,38.838,38.6055,38.797,28800.0
2008-01-16 11:05:00,56.73,57.04,56.73,57.03,15900.0,38.797,39.009,38.797,39.0022,15900.0
2008-01-16 11:10:00,57.05,57.07,57.01,57.01,9600.0,39.0158,39.0295,38.9885,38.9885,9600.0
2008-01-16 11:15:00,57.01,57.07,56.93,57.07,15000.0,38.9885,39.0295,38.9338,39.0295,15000.0
2008-01-16 11:20:00,57.1,57.28,57.07,57.16,26100.0,39.05,39.1731,39.0295,39.0911,26100.0
2008-01-16 11:25:00,57.2,57.38,57.16,57.33,24400.0,39.1184,39.2415,39.0911,39.2073,24400.0
2008-01-16 11:30:00,57.3,57.32,57.13,57.25,21400.0,39.1868,39.2005,39.0705,39.1526,21400.0
2008-01-16 11:35:00,57.22,57.25,56.94,56.94,13700.0,39.1321,39.1526,38.9406,38.9406,13700.0
2008-01-16 11:40:00,56.91,56.98,56.79,56.87,14700.0,38.9201,38.968,38.838,38.8927,14700.0
2008-01-16 11:45:00,56.91,56.97,56.81,56.87,17000.0,38.9201,38.9611,38.8517,38.8927,17000.0
2008-01-16 11:50:00,56.9,57.33,56.9,57.3,36400.0,38.9133,39.2073,38.9133,39.1868,36400.0
2008-01-16 11:55:00,57.3,57.35,57.2,57.23,26300.0,39.1868,39.221,39.1184,39.1389,26300.0
2008-01-16 12:00:00,57.27,57.4,57.2,57.25,28300.0,39.1663,39.2552,39.1184,39.1526,28300.0
2008-01-16 12:05:00,57.26,57.39,57.22,57.35,16300.0,39.1595,39.2484,39.1321,39.221,16300.0
2008-01-16 12:10:00,57.38,57.48,57.38,57.44,47700.0,39.2415,39.3099,39.2415,39.2826,47700.0
2008-01-16 12:15:00,57.45,57.49,57.31,57.31,12000.0,39.2894,39.3167,39.1936,39.1936,12000.0
2008-01-16 12:20:00,57.3,57.38,57.14,57.37,14700.0,39.1868,39.2415,39.0774,39.2347,14700.0
2008-01-16 12:25:00,57.38,57.43,57.24,57.3,12400.0,39.2415,39.2757,39.1458,39.1868,12400.0
2008-01-16 12:30:00,57.31,57.52,57.3,57.48,19700.0,39.1936,39.3373,39.1868,39.3099,19700.0
2008-01-16 12:35:00,57.48,57.5,57.38,57.5,13000.0,39.3099,39.3236,39.2415,39.3236,13000.0
2008-01-16 12:40:00,57.5,57.59,57.44,57.52,37100.0,39.3236,39.3851,39.2826,39.3373,37100.0
2008-01-16 12:45:00,57.54,57.61,57.44,57.57,18000.0,39.3509,39.3988,39.2826,39.3715,18000.0
2008-01-16 12:50:00,57.58,57.71,57.54,57.59,19500.0,39.3783,39.4672,39.3509,39.3851,19500.0
2008-01-16 12:55:00,57.59,57.71,57.56,57.63,30600.0,39.3851,39.4672,39.3646,39.4125,30600.0
2008-01-16 13:00:00,57.63,57.67,57.57,57.62,18600.0,39.4125,39.4398,39.3715,39.4057,18600.0
2008-01-16 13:05:00,57.62,57.82,57.58,57.74,33200.0,39.4057,39.5424,39.3783,39.4877,33200.0
2008-01-16 13:10:00,57.76,57.89,57.76,57.86,25800.0,39.5014,39.5903,39.5014,39.5698,25800.0
2008-01-16 13:15:00,57.85,57.9,57.76,57.9,37600.0,39.5629,39.5971,39.5014,39.5971,37600.0
2008-01-16 13:20:00,57.9,58.16,57.82,58.07,65500.0,39.5971,39.775,39.5424,39.7134,65500.0
2008-01-16 13:25:00,58.03,58.08,57.98,58.05,23900.0,39.686,39.7202,39.6519,39.6997,23900.0
2008-01-16 13:30:00,58.06,58.22,57.9,58.14,147700.0,39.7066,39.816,39.5971,39.7613,147700.0
2008-01-16 13:35:00,58.15,58.42,58.09,58.34,38600.0,39.7681,39.9528,39.7271,39.8981,38600.0
2008-01-16 13:40:00,58.26,58.29,58.18,58.21,13400.0,39.8433,39.8639,39.7886,39.8091,13400.0
2008-01-16 13:45:00,58.2,58.26,57.98,58.04,11000.0,39.8023,39.8433,39.6519,39.6929,11000.0
2008-01-16 13:50:00,58.03,58.1,58.0,58.02,19300.0,39.686,39.7339,39.6655,39.6792,19300.0
2008-01-16 13:55:00,58.03,58.14,57.99,58.05,12500.0,39.686,39.7613,39.6587,39.6997,12500.0
2008-01-16 14:00:00,58.03,58.17,57.9,58.17,23100.0,39.686,39.7818,39.5971,39.7818,23100.0
2008-01-16 14:05:00,58.17,58.31,58.05,58.3,27900.0,39.7818,39.8775,39.6997,39.8707,27900.0
2008-01-16 14:10:00,58.32,58.43,58.27,58.3,8200.0,39.8844,39.9596,39.8502,39.8707,8200.0
2008-01-16 14:15:00,58.33,58.41,58.26,58.31,9700.0,39.8912,39.9459,39.8433,39.8775,9700.0
2008-01-16 14:20:00,58.26,58.43,58.11,58.25,43000.0,39.8433,39.9596,39.7408,39.8365,43000.0
2008-01-16 14:25:00,58.22,58.6,58.16,58.6,15000.0,39.816,40.0759,39.775,40.0759,15000.0
2008-01-16 14:30:00,58.6,58.82,58.58,58.72,21500.0,40.0759,40.2263,40.0622,40.1579,21500.0
2008-01-16 14:35:00,58.71,58.88,58.66,58.81,20100.0,40.1511,40.2674,40.1169,40.2195,20100.0
2008-01-16 14:40:00,58.84,59.0,58.75,59.0,22000.0,40.24,40.3494,40.1784,40.3494,22000.0
2008-01-16 14:45:00,59.01,59.01,58.78,58.78,13600.0,40.3563,40.3563,40.199,40.199,13600.0
2008-01-16 14:50:00,58.78,58.8,58.56,58.65,33200.0,40.199,40.2126,40.0485,40.1101,33200.0
2008-01-16 14:55:00,58.6,58.61,58.39,58.42,30200.0,40.0759,40.0827,39.9322,39.9528,30200.0
2008-01-16 15:00:00,58.44,58.64,58.41,58.5,14700.0,39.9664,40.1032,39.9459,40.0075,14700.0
2008-01-16 15:05:00,58.5,58.64,58.45,58.63,14500.0,40.0075,40.1032,39.9733,40.0964,14500.0
2008-01-16 15:10:00,58.64,58.68,58.58,58.66,21500.0,40.1032,40.1306,40.0622,40.1169,21500.0
2008-01-16 15:15:00,58.67,58.88,58.66,58.85,19900.0,40.1237,40.2674,40.1169,40.2468,19900.0
2008-01-16 15:20:00,58.84,58.89,58.55,58.59,17300.0,40.24,40.2742,40.0417,40.069,17300.0
2008-01-16 15:25:00,58.6,58.69,58.54,58.68,17100.0,40.0759,40.1374,40.0348,40.1306,17100.0
2008-01-16 15:30:00,58.68,58.81,58.6,58.71,28900.0,40.1306,40.2195,40.0759,40.1511,28900.0
2008-01-16 15:35:00,58.71,58.74,58.28,58.32,24900.0,40.1511,40.1716,39.857,39.8844,24900.0
2008-01-16 15:40:00,58.3,58.38,58.09,58.13,30100.0,39.8707,39.9254,39.7271,39.7544,30100.0
2008-01-16 15:45:00,58.1,58.35,58.09,58.21,36400.0,39.7339,39.9049,39.7271,39.8091,36400.0
2008-01-16 15:50:00,58.18,58.29,58.1,58.14,71500.0,39.7886,39.8639,39.7339,39.7613,71500.0
2008-01-16 15:55:00,58.15,58.2,57.81,57.96,85100.0,39.7681,39.8023,39.5356,39.6382,85100.0
2008-01-17 09:30:00,58.07,58.8,58.07,58.79,18100.0,39.7134,40.2126,39.7134,40.2058,18100.0
2008-01-17 09:35:00,58.81,58.81,58.21,58.37,11900.0,40.2195,40.2195,39.8091,39.9186,11900.0
2008-01-17 09:40:00,58.37,58.88,58.35,58.72,7600.0,39.9186,40.2674,39.9049,40.1579,7600.0
2008-01-17 09:45:00,58.74,58.91,58.65,58.88,12000.0,40.1716,40.2879,40.1101,40.2674,12000.0
2008-01-17 09:50:00,58.88,59.09,58.81,58.92,14100.0,40.2674,40.411,40.2195,40.2947,14100.0
2008-01-17 09:55:00,58.87,59.1,58.87,58.99,14200.0,40.2605,40.4178,40.2605,40.3426,14200.0
2008-01-17 10:00:00,58.96,58.97,58.21,58.31,30000.0,40.3221,40.3289,39.8091,39.8775,30000.0
2008-01-17 10:05:00,58.3,58.64,58.27,58.55,14200.0,39.8707,40.1032,39.8502,40.0417,14200.0
2008-01-17 10:10:00,58.5,58.56,58.37,58.4,12400.0,40.0075,40.0485,39.9186,39.9391,12400.0
2008-01-17 10:15:00,58.4,58.41,57.73,57.73,18400.0,39.9391,39.9459,39.4809,39.4809,18400.0
2008-01-17 10:20:00,57.73,58.01,57.58,58.01,14700.0,39.4809,39.6724,39.3783,39.6724,14700.0
2008-01-17 10:25:00,58.01,58.01,57.78,57.92,8800.0,39.6724,39.6724,39.5151,39.6108,8800.0
2008-01-17 10:30:00,57.9,57.9,57.34,57.36,22000.0,39.5971,39.5971,39.2142,39.2278,22000.0
2008-01-17 10:35:00,57.35,57.47,57.25,57.29,29000.0,39.221,39.3031,39.1526,39.18,29000.0
2008-01-17 10:40:00,57.29,57.51,57.21,57.44,54100.0,39.18,39.3304,39.1253,39.2826,54100.0
2008-01-17 10:45:00,57.44,57.63,57.42,57.6,15700.0,39.2826,39.4125,39.2689,39.392,15700.0
2008-01-17 10:50:00,57.56,57.56,57.26,57.41,12400.0,39.3646,39.3646,39.1595,39.262,12400.0
2008-01-17 10:55:00,57.36,57.72,57.3,57.57,8100.0,39.2278,39.474,39.1868,39.3715,8100.0
2008-01-17 11:00:00,57.57,57.68,57.44,57.56,24200.0,39.3715,39.4467,39.2826,39.3646,24200.0
2008-01-17 11:05:00,57.54,57.71,57.51,57.62,6300.0,39.3509,39.4672,39.3304,39.4057,6300.0
2008-01-17 11:10:00,57.65,57.81,57.58,57.78,6100.0,39.4262,39.5356,39.3783,39.5151,6100.0
2008-01-17 11:15:00,57.73,57.75,57.52,57.56,7900.0,39.4809,39.4946,39.3373,39.3646,7900.0
2008-01-17 11:20:00,57.57,57.59,57.25,57.27,7600.0,39.3715,39.3851,39.1526,39.1663,7600.0
2008-01-17 11:25:00,57.24,57.33,57.1,57.15,18900.0,39.1458,39.2073,39.05,39.0842,18900.0
2008-01-17 11:30:00,57.1,57.25,57.08,57.13,11900.0,39.05,39.1526,39.0364,39.0705,11900.0
2008-01-17 11:35:00,57.11,57.18,56.91,56.91,13200.0,39.0569,39.1047,38.9201,38.9201,13200.0
2008-01-17 11:40:00,56.91,56.91,56.72,56.86,20100.0,38.9201,38.9201,38.7902,38.8859,20100.0
2008-01-17 11:45:00,56.82,56.96,56.76,56.96,12800.0,38.8585,38.9543,38.8175,38.9543,12800.0
2008-01-17 11:50:00,56.99,56.99,56.63,56.68,33200.0,38.9748,38.9748,38.7286,38.7628,33200.0
2008-01-17 11:55:00,56.66,56.75,56.58,56.61,11200.0,38.7491,38.8107,38.6944,38.7149,11200.0
2008-01-17 12:00:00,56.61,56.68,56.24,56.27,22600.0,38.7149,38.7628,38.4619,38.4824,22600.0
2008-01-17 12:05:00,56.25,56.4,56.24,56.37,13500.0,38.4687,38.5713,38.4619,38.5508,13500.0
2008-01-17 12:10:00,56.37,56.42,56.26,56.32,20400.0,38.5508,38.585,38.4756,38.5166,20400.0
2008-01-17 12:15:00,56.35,56.37,56.25,56.3,24700.0,38.5371,38.5508,38.4687,38.5029,24700.0
2008-01-17 12:20:00,56.3,56.37,56.24,56.29,21300.0,38.5029,38.5508,38.4619,38.4961,21300.0
2008-01-17 12:25:00,56.29,56.32,56.18,56.21,21300.0,38.4961,38.5166,38.4209,38.4414,21300.0
2008-01-17 12:30:00,56.21,56.25,56.06,56.18,76600.0,38.4414,38.4687,38.3388,38.4209,76600.0
2008-01-17 12:35:00,56.2,56.54,56.16,56.44,24000.0,38.4345,38.6671,38.4072,38.5987,24000.0
2008-01-17 12:40:00,56.45,56.5,56.34,56.46,89700.0,38.6055,38.6397,38.5303,38.6123,89700.0
2008-01-17 12:45:00,56.46,56.68,56.46,56.68,19700.0,38.6123,38.7628,38.6123,38.7628,19700.0
2008-01-17 12:50:00,56.68,56.79,56.51,56.53,40600.0,38.7628,38.838,38.6465,38.6602,40600.0
2008-01-17 12:55:00,56.54,56.71,56.37,56.69,32700.0,38.6671,38.7833,38.5508,38.7696,32700.0
2008-01-17 13:00:00,56.67,56.77,56.59,56.67,38100.0,38.756,38.8243,38.7012,38.756,38100.0
2008-01-17 13:05:00,56.65,56.8,56.65,56.78,13700.0,38.7423,38.8449,38.7423,38.8312,13700.0
2008-01-17 13:10:00,56.74,57.0,56.66,56.98,10900.0,38.8038,38.9816,38.7491,38.968,10900.0
2008-01-17 13:15:00,56.97,57.05,56.93,56.95,10000.0,38.9611,39.0158,38.9338,38.9474,10000.0
2008-01-17 13:20:00,56.89,56.97,56.67,56.67,10500.0,38.9064,38.9611,38.756,38.756,10500.0
2008-01-17 13:25:00,56.66,56.77,56.66,56.75,10900.0,38.7491,38.8243,38.7491,38.8107,10900.0
2008-01-17 13:30:00,56.74,56.87,56.72,56.78,8600.0,38.8038,38.8927,38.7902,38.8312,8600.0
2008-01-17 13:35:00,56.75,56.94,56.74,56.93,12900.0,38.8107,38.9406,38.8038,38.9338,12900.0
2008-01-17 13:40:00,56.92,57.1,56.85,56.98,14300.0,38.9269,39.05,38.8791,38.968,14300.0
2008-01-17 13:45:00,56.96,57.01,56.75,56.86,24800.0,38.9543,38.9885,38.8107,38.8859,24800.0
2008-01-17 13:50:00,56.85,56.86,56.74,56.83,10800.0,38.8791,38.8859,38.8038,38.8654,10800.0
2008-01-17 13:55:00,56.77,56.92,56.74,56.87,22600.0,38.8243,38.9269,38.8038,38.8927,22600.0
2008-01-17 14:00:00,56.88,57.6,56.75,56.78,16600.0,38.8996,39.392,38.8107,38.8312,16600.0
2008-01-17 14:05:00,56.79,56.96,56.77,56.8,13400.0,38.838,38.9543,38.8243,38.8449,13400.0
2008-01-17 14:10:00,56.78,56.84,56.72,56.75,18800.0,38.8312,38.8722,38.7902,38.8107,18800.0
2008-01-17 14:15:00,56.75,56.8,56.65,56.77,35700.0,38.8107,38.8449,38.7423,38.8243,35700.0
2008-01-17 14:20:00,56.79,56.82,56.72,56.82,15600.0,38.838,38.8585,38.7902,38.8585,15600.0
2008-01-17 14:25:00,56.8,56.87,56.63,56.63,41600.0,38.8449,38.8927,38.7286,38.7286,41600.0
2008-01-17 14:30:00,56.65,56.78,56.59,56.63,30000.0,38.7423,38.8312,38.7012,38.7286,30000.0
2008-01-17 14:35:00,56.62,56.66,56.45,56.45,17100.0,38.7218,38.7491,38.6055,38.6055,17100.0
2008-01-17 14:40:00,56.45,56.55,56.33,56.37,20800.0,38.6055,38.6739,38.5234,38.5508,20800.0
2008-01-17 14:45:00,56.37,56.65,56.32,56.62,27200.0,38.5508,38.7423,38.5166,38.7218,27200.0
2008-01-17 14:50:00,56.58,56.73,56.51,56.68,34800.0,38.6944,38.797,38.6465,38.7628,34800.0
2008-01-17 14:55:00,56.69,56.75,56.53,56.61,26800.0,38.7696,38.8107,38.6602,38.7149,26800.0
2008-01-17 15:00:00,56.6,56.62,56.37,56.48,22700.0,38.7081,38.7218,38.5508,38.626,22700.0
2008-01-17 15:05:00,56.45,56.73,56.45,56.57,41200.0,38.6055,38.797,38.6055,38.6876,41200.0
2008-01-17 15:10:00,56.6,56.63,56.4,56.5,29100.0,38.7081,38.7286,38.5713,38.6397,29100.0
2008-01-17 15:15:00,56.52,56.52,56.31,56.41,28900.0,38.6534,38.6534,38.5098,38.5781,28900.0
2008-01-17 15:20:00,56.42,56.42,56.05,56.17,37000.0,38.585,38.585,38.3319,38.414,37000.0
2008-01-17 15:25:00,56.15,56.19,55.87,55.88,23100.0,38.4003,38.4277,38.2088,38.2157,23100.0
2008-01-17 15:30:00,55.9,55.91,55.67,55.82,30100.0,38.2294,38.2362,38.0721,38.1747,30100.0
2008-01-17 15:35:00,55.81,55.89,55.71,55.71,49900.0,38.1678,38.2225,38.0994,38.0994,49900.0
2008-01-17 15:40:00,55.72,55.85,55.67,55.67,36200.0,38.1063,38.1952,38.0721,38.0721,36200.0
2008-01-17 15:45:00,55.67,55.67,55.43,55.57,55100.0,38.0721,38.0721,37.9079,38.0037,55100.0
2008-01-17 15:50:00,55.54,55.65,55.36,55.52,49600.0,37.9832,38.0584,37.8601,37.9695,49600.0
2008-01-17 15:55:00,55.48,55.56,55.37,55.49,47600.0,37.9421,37.9968,37.8669,37.949,47600.0
2008-01-18 09:30:00,55.79,56.75,55.45,56.07,165400.0,38.1541,38.8107,37.9216,38.3456,165400.0
2008-01-18 09:35:00,56.02,56.23,55.95,56.13,14200.0,38.3114,38.455,38.2636,38.3867,14200.0
2008-01-18 09:40:00,56.2,56.2,55.85,56.05,21000.0,38.4345,38.4345,38.1952,38.3319,21000.0
2008-01-18 09:45:00,56.0,56.03,55.95,56.0,30800.0,38.2978,38.3183,38.2636,38.2978,30800.0
2008-01-18 09:50:00,56.05,56.15,55.97,56.15,46800.0,38.3319,38.4003,38.2772,38.4003,46800.0
2008-01-18 09:55:00,56.14,56.15,55.87,55.96,16900.0,38.3935,38.4003,38.2088,38.2704,16900.0
2008-01-18 10:00:00,56.0,56.09,55.71,55.94,37800.0,38.2978,38.3593,38.0994,38.2567,37800.0
2008-01-18 10:05:00,55.94,56.16,55.85,56.11,29600.0,38.2567,38.4072,38.1952,38.373,29600.0
2008-01-18 10:10:00,56.11,56.31,56.07,56.31,43000.0,38.373,38.5098,38.3456,38.5098,43000.0
2008-01-18 10:15:00,56.38,56.56,56.23,56.45,34900.0,38.5576,38.6807,38.455,38.6055,34900.0
2008-01-18 10:20:00,56.41,56.59,56.41,56.46,21000.0,38.5781,38.7012,38.5781,38.6123,21000.0
2008-01-18 10:25:00,56.48,56.49,56.26,56.38,19900.0,38.626,38.6329,38.4756,38.5576,19900.0
2008-01-18 10:30:00,56.35,56.62,56.35,56.41,19900.0,38.5371,38.7218,38.5371,38.5781,19900.0
2008-01-18 10:35:00,56.39,56.39,56.16,56.16,10700.0,38.5645,38.5645,38.4072,38.4072,10700.0
2008-01-18 10:40:00,56.09,56.19,55.99,56.19,32800.0,38.3593,38.4277,38.2909,38.4277,32800.0
2008-01-18 10:45:00,56.14,56.17,56.0,56.09,33200.0,38.3935,38.414,38.2978,38.3593,33200.0
2008-01-18 10:50:00,56.03,56.15,55.98,56.01,20100.0,38.3183,38.4003,38.2841,38.3046,20100.0
2008-01-18 10:55:00,56.02,56.21,55.9,56.16,51300.0,38.3114,38.4414,38.2294,38.4072,51300.0
2008-01-18 11:00:00,56.18,56.19,55.97,56.18,18300.0,38.4209,38.4277,38.2772,38.4209,18300.0
2008-01-18 11:05:00,56.2,56.2,55.89,55.91,41400.0,38.4345,38.4345,38.2225,38.2362,41400.0
2008-01-18 11:10:00,55.92,56.04,55.63,55.65,17100.0,38.243,38.3251,38.0447,38.0584,17100.0
2008-01-18 11:15:00,55.65,55.69,55.47,55.66,25500.0,38.0584,38.0857,37.9353,38.0652,25500.0
2008-01-18 11:20:00,55.64,55.64,55.09,55.23,24200.0,38.0516,38.0516,37.6754,37.7712,24200.0
2008-01-18 11:25:00,55.28,55.41,55.22,55.27,15100.0,37.8054,37.8943,37.7643,37.7985,15100.0
2008-01-18 11:30:00,55.26,55.3,54.9,55.07,33700.0,37.7917,37.819,37.5455,37.6617,33700.0
2008-01-18 11:35:00,55.04,55.14,54.92,54.97,25400.0,37.6412,37.7096,37.5592,37.5933,25400.0
2008-01-18 11:40:00,54.91,54.93,54.65,54.67,22300.0,37.5523,37.566,37.3745,37.3882,22300.0
2008-01-18 11:45:00,54.67,54.75,54.19,54.32,56100.0,37.3882,37.4429,37.0599,37.1488,56100.0
2008-01-18 11:50:00,54.33,54.41,54.21,54.36,32800.0,37.1557,37.2104,37.0736,37.1762,32800.0
2008-01-18 11:55:00,54.38,54.38,54.0,54.07,34400.0,37.1899,37.1899,36.93,36.9778,34400.0
2008-01-18 12:00:00,54.11,54.3,54.02,54.26,33700.0,37.0052,37.1351,36.9437,37.1078,33700.0
2008-01-18 12:05:00,54.22,54.39,54.12,54.39,24600.0,37.0804,37.1967,37.012,37.1967,24600.0
2008-01-18 12:10:00,54.4,54.7,54.38,54.68,29700.0,37.2035,37.4087,37.1899,37.395,29700.0
2008-01-18 12:15:00,54.65,54.66,54.42,54.47,26400.0,37.3745,37.3813,37.2172,37.2514,26400.0
2008-01-18 12:20:00,54.47,54.53,54.35,54.39,21800.0,37.2514,37.2924,37.1693,37.1967,21800.0
2008-01-18 12:25:00,54.38,54.7,54.38,54.59,38900.0,37.1899,37.4087,37.1899,37.3335,38900.0
2008-01-18 12:30:00,54.62,54.74,54.32,54.37,56700.0,37.354,37.4361,37.1488,37.183,56700.0
2008-01-18 12:35:00,54.35,54.45,54.28,54.41,34700.0,37.1693,37.2377,37.1215,37.2104,34700.0
2008-01-18 12:40:00,54.4,54.5,54.24,54.48,24700.0,37.2035,37.2719,37.0941,37.2582,24700.0
2008-01-18 12:45:00,54.44,54.67,54.44,54.67,13800.0,37.2309,37.3882,37.2309,37.3882,13800.0
2008-01-18 12:50:00,54.69,54.75,54.59,54.7,23000.0,37.4019,37.4429,37.3335,37.4087,23000.0
2008-01-18 12:55:00,54.7,54.77,54.46,54.54,21900.0,37.4087,37.4566,37.2446,37.2993,21900.0
2008-01-18 13:00:00,54.53,54.76,54.41,54.75,14200.0,37.2924,37.4497,37.2104,37.4429,14200.0
2008-01-18 13:05:00,54.78,54.86,54.7,54.82,42500.0,37.4634,37.5181,37.4087,37.4908,42500.0
2008-01-18 13:10:00,54.82,54.82,54.6,54.66,35300.0,37.4908,37.4908,37.3403,37.3813,35300.0
2008-01-18 13:15:00,54.66,54.66,54.33,54.34,13600.0,37.3813,37.3813,37.1557,37.1625,13600.0
2008-01-18 13:20:00,54.33,54.4,54.23,54.4,17900.0,37.1557,37.2035,37.0873,37.2035,17900.0
2008-01-18 13:25:00,54.39,54.54,54.37,54.53,11800.0,37.1967,37.2993,37.183,37.2924,11800.0
2008-01-18 13:30:00,54.53,54.73,54.53,54.57,15000.0,37.2924,37.4292,37.2924,37.3198,15000.0
2008-01-18 13:35:00,54.6,54.6,54.29,54.31,14100.0,37.3403,37.3403,37.1283,37.142,14100.0
2008-01-18 13:40:00,54.31,54.47,54.3,54.44,14000.0,37.142,37.2514,37.1351,37.2309,14000.0
2008-01-18 13:45:00,54.41,54.69,54.35,54.6,14100.0,37.2104,37.4019,37.1693,37.3403,14100.0
2008-01-18 13:50:00,54.61,54.66,54.33,54.4,16000.0,37.3471,37.3813,37.1557,37.2035,16000.0
2008-01-18 13:55:00,54.4,54.55,54.32,54.4,17600.0,37.2035,37.3061,37.1488,37.2035,17600.0
2008-01-18 14:00:00,54.38,54.62,54.35,54.52,16700.0,37.1899,37.354,37.1693,37.2856,16700.0
2008-01-18 14:05:00,54.48,54.64,54.35,54.52,38700.0,37.2582,37.3677,37.1693,37.2856,38700.0
2008-01-18 14:10:00,54.52,54.66,54.43,54.66,18400.0,37.2856,37.3813,37.224,37.3813,18400.0
2008-01-18 14:15:00,54.69,54.79,54.64,54.75,30000.0,37.4019,37.4702,37.3677,37.4429,30000.0
2008-01-18 14:20:00,54.75,54.78,54.56,54.62,25400.0,37.4429,37.4634,37.313,37.354,25400.0
2008-01-18 14:25:00,54.59,54.62,54.45,54.5,26700.0,37.3335,37.354,37.2377,37.2719,26700.0
2008-01-18 14:30:00,54.48,54.48,54.1,54.2,18100.0,37.2582,37.2582,36.9984,37.0668,18100.0
2008-01-18 14:35:00,54.2,54.33,54.16,54.31,20900.0,37.0668,37.1557,37.0394,37.142,20900.0
2008-01-18 14:40:00,54.31,54.32,54.12,54.12,21300.0,37.142,37.1488,37.012,37.012,21300.0
2008-01-18 14:45:00,54.14,54.25,54.08,54.21,17300.0,37.0257,37.1009,36.9847,37.0736,17300.0
2008-01-18 14:50:00,54.2,54.38,54.13,54.28,34000.0,37.0668,37.1899,37.0189,37.1215,34000.0
2008-01-18 14:55:00,54.27,54.6,54.27,54.6,26900.0,37.1146,37.3403,37.1146,37.3403,26900.0
2008-01-18 15:00:00,54.58,54.62,54.35,54.56,29600.0,37.3266,37.354,37.1693,37.313,29600.0
2008-01-18 15:05:00,54.57,54.77,54.52,54.73,21800.0,37.3198,37.4566,37.2856,37.4292,21800.0
2008-01-18 15:10:00,54.73,54.81,54.67,54.67,24900.0,37.4292,37.4839,37.3882,37.3882,24900.0
2008-01-18 15:15:00,54.66,54.78,54.63,54.72,41900.0,37.3813,37.4634,37.3608,37.4224,41900.0
2008-01-18 15:20:00,54.74,54.8,54.44,54.53,32800.0,37.4361,37.4771,37.2309,37.2924,32800.0
2008-01-18 15:25:00,54.51,54.79,54.5,54.75,71000.0,37.2788,37.4702,37.2719,37.4429,71000.0
2008-01-18 15:30:00,54.73,54.84,54.62,54.82,40600.0,37.4292,37.5044,37.354,37.4908,40600.0
2008-01-18 15:35:00,54.82,54.9,54.73,54.87,39700.0,37.4908,37.5455,37.4292,37.525,39700.0
2008-01-18 15:40:00,54.88,55.06,54.7,55.05,54900.0,37.5318,37.6549,37.4087,37.6481,54900.0
2008-01-18 15:45:00,55.06,55.26,54.96,55.24,71300.0,37.6549,37.7917,37.5865,37.778,71300.0
2008-01-18 15:50:00,55.23,55.23,55.04,55.15,64100.0,37.7712,37.7712,37.6412,37.7164,64100.0
2008-01-18 15:55:00,55.14,55.16,54.95,55.02,50300.0,37.7096,37.7233,37.5797,37.6275,50300.0
2008-01-22 09:30:00,53.5,56.46,53.5,53.62,51800.0,36.588,38.6123,36.588,36.6701,51800.0
2008-01-22 09:35:00,53.64,55.78,53.58,55.35,201000.0,36.6838,38.1473,36.6427,37.8532,201000.0
2008-01-22 09:40:00,55.35,55.84,54.16,54.17,101800.0,37.8532,38.1883,37.0394,37.0462,101800.0
2008-01-22 09:45:00,54.17,54.27,53.68,53.76,116500.0,37.0462,37.1146,36.7111,36.7658,116500.0
2008-01-22 09:50:00,53.81,54.72,53.72,54.1,76100.0,36.8,37.4224,36.7385,36.9984,76100.0
2008-01-22 09:55:00,54.11,54.51,53.71,53.86,178600.0,37.0052,37.2788,36.7316,36.8342,178600.0
2008-01-22 10:00:00,53.86,54.27,53.2,54.27,34200.0,36.8342,37.1146,36.3829,37.1146,34200.0
2008-01-22 10:05:00,54.24,54.31,53.77,53.92,39300.0,37.0941,37.142,36.7727,36.8753,39300.0
2008-01-22 10:10:00,53.91,53.97,53.5,53.57,25300.0,36.8684,36.9095,36.588,36.6359,25300.0
2008-01-22 10:15:00,53.58,54.21,53.46,54.18,33000.0,36.6427,37.0736,36.5607,37.0531,33000.0
2008-01-22 10:20:00,54.18,54.85,54.18,54.81,80200.0,37.0531,37.5113,37.0531,37.4839,80200.0
2008-01-22 10:25:00,54.85,55.15,54.7,55.01,76800.0,37.5113,37.7164,37.4087,37.6207,76800.0
2008-01-22 10:30:00,54.99,55.03,54.83,54.86,95000.0,37.607,37.6344,37.4976,37.5181,95000.0
2008-01-22 10:35:00,54.85,54.92,54.6,54.6,113300.0,37.5113,37.5592,37.3403,37.3403,113300.0
2008-01-22 10:40:00,54.58,54.92,54.58,54.86,74600.0,37.3266,37.5592,37.3266,37.5181,74600.0
2008-01-22 10:45:00,54.9,54.98,54.67,54.74,91600.0,37.5455,37.6002,37.3882,37.4361,91600.0
2008-01-22 10:50:00,54.72,55.04,54.69,54.98,46900.0,37.4224,37.6412,37.4019,37.6002,46900.0
2008-01-22 10:55:00,54.93,55.01,54.35,54.41,113500.0,37.566,37.6207,37.1693,37.2104,113500.0
2008-01-22 11:00:00,54.4,54.63,54.37,54.44,32100.0,37.2035,37.3608,37.183,37.2309,32100.0
2008-01-22 11:05:00,54.5,54.98,54.5,54.98,28800.0,37.2719,37.6002,37.2719,37.6002,28800.0
2008-01-22 11:10:00,54.92,55.15,54.92,55.1,33100.0,37.5592,37.7164,37.5592,37.6823,33100.0
2008-01-22 11:15:00,55.15,55.19,54.85,54.93,44900.0,37.7164,37.7438,37.5113,37.566,44900.0
2008-01-22 11:20:00,54.93,55.01,54.75,54.94,52400.0,37.566,37.6207,37.4429,37.5728,52400.0
2008-01-22 11:25:00,54.94,55.19,54.84,54.92,46500.0,37.5728,37.7438,37.5044,37.5592,46500.0
2008-01-22 11:30:00,54.94,55.02,54.52,54.63,80700.0,37.5728,37.6275,37.2856,37.3608,80700.0
2008-01-22 11:35:00,54.61,54.98,54.55,54.7,42400.0,37.3471,37.6002,37.3061,37.4087,42400.0
2008-01-22 11:40:00,54.78,54.93,54.67,54.75,31600.0,37.4634,37.566,37.3882,37.4429,31600.0
2008-01-22 11:45:00,54.72,55.06,54.62,55.04,45800.0,37.4224,37.6549,37.354,37.6412,45800.0
2008-01-22 11:50:00,55.02,55.14,54.79,54.97,61000.0,37.6275,37.7096,37.4702,37.5933,61000.0
2008-01-22 11:55:00,54.97,55.17,54.92,55.17,25100.0,37.5933,37.7301,37.5592,37.7301,25100.0
2008-01-22 12:00:00,55.18,55.39,54.99,55.22,36300.0,37.737,37.8806,37.607,37.7643,36300.0
2008-01-22 12:05:00,55.24,55.52,55.2,55.51,16600.0,37.778,37.9695,37.7506,37.9626,16600.0
2008-01-22 12:10:00,55.5,55.75,55.5,55.6,40800.0,37.9558,38.1268,37.9558,38.0242,40800.0
2008-01-22 12:15:00,55.61,55.7,55.51,55.57,23800.0,38.031,38.0926,37.9626,38.0037,23800.0
2008-01-22 12:20:00,55.58,55.62,55.48,55.56,41700.0,38.0105,38.0379,37.9421,37.9968,41700.0
2008-01-22 12:25:00,55.56,55.66,55.5,55.51,37400.0,37.9968,38.0652,37.9558,37.9626,37400.0
2008-01-22 12:30:00,55.51,55.63,55.38,55.48,28600.0,37.9626,38.0447,37.8737,37.9421,28600.0
2008-01-22 12:35:00,55.52,55.68,55.46,55.5,39900.0,37.9695,38.0789,37.9285,37.9558,39900.0
2008-01-22 12:40:00,55.49,55.64,55.37,55.55,23000.0,37.949,38.0516,37.8669,37.99,23000.0
2008-01-22 12:45:00,55.58,55.62,55.42,55.46,18500.0,38.0105,38.0379,37.9011,37.9285,18500.0
2008-01-22 12:50:00,55.45,55.66,55.45,55.6,25800.0,37.9216,38.0652,37.9216,38.0242,25800.0
2008-01-22 12:55:00,55.6,55.88,55.55,55.74,40700.0,38.0242,38.2157,37.99,38.1199,40700.0
2008-01-22 13:00:00,55.81,56.22,55.79,55.98,66000.0,38.1678,38.4482,38.1541,38.2841,66000.0
2008-01-22 13:05:00,55.98,56.09,55.74,55.89,38600.0,38.2841,38.3593,38.1199,38.2225,38600.0
2008-01-22 13:10:00,55.9,56.01,55.82,55.89,36600.0,38.2294,38.3046,38.1747,38.2225,36600.0
2008-01-22 13:15:00,55.86,55.92,55.69,55.85,40500.0,38.202,38.243,38.0857,38.1952,40500.0
2008-01-22 13:20:00,55.84,56.16,55.84,56.11,28200.0,38.1883,38.4072,38.1883,38.373,28200.0
2008-01-22 13:25:00,56.1,56.18,55.8,55.97,19400.0,38.3661,38.4209,38.161,38.2772,19400.0
2008-01-22 13:30:00,55.93,56.05,55.92,55.95,26900.0,38.2499,38.3319,38.243,38.2636,26900.0
2008-01-22 13:35:00,55.95,56.2,55.95,56.08,30200.0,38.2636,38.4345,38.2636,38.3525,30200.0
2008-01-22 13:40:00,56.09,56.27,55.83,56.02,42600.0,38.3593,38.4824,38.1815,38.3114,42600.0
2008-01-22 13:45:00,56.01,56.04,55.84,56.0,36700.0,38.3046,38.3251,38.1883,38.2978,36700.0
2008-01-22 13:50:00,56.02,56.2,56.0,56.09,44500.0,38.3114,38.4345,38.2978,38.3593,44500.0
2008-01-22 13:55:00,56.06,56.21,55.94,56.21,30500.0,38.3388,38.4414,38.2567,38.4414,30500.0
2008-01-22 14:00:00,56.17,56.2,55.87,55.87,29600.0,38.414,38.4345,38.2088,38.2088,29600.0
2008-01-22 14:05:00,55.87,55.89,55.66,55.73,44100.0,38.2088,38.2225,38.0652,38.1131,44100.0
2008-01-22 14:10:00,55.72,55.99,55.72,55.9,32800.0,38.1063,38.2909,38.1063,38.2294,32800.0
2008-01-22 14:15:00,55.89,56.26,55.89,56.26,39600.0,38.2225,38.4756,38.2225,38.4756,39600.0
2008-01-22 14:20:00,56.27,56.29,56.0,56.03,37000.0,38.4824,38.4961,38.2978,38.3183,37000.0
2008-01-22 14:25:00,56.01,56.18,55.87,55.91,31300.0,38.3046,38.4209,38.2088,38.2362,31300.0
2008-01-22 14:30:00,55.95,55.96,55.57,55.66,34300.0,38.2636,38.2704,38.0037,38.0652,34300.0
2008-01-22 14:35:00,55.67,55.84,55.6,55.72,26600.0,38.0721,38.1883,38.0242,38.1063,26600.0
2008-01-22 14:40:00,55.71,55.95,55.59,55.8,35600.0,38.0994,38.2636,38.0174,38.161,35600.0
2008-01-22 14:45:00,55.78,55.82,55.66,55.7,28400.0,38.1473,38.1747,38.0652,38.0926,28400.0
2008-01-22 14:50:00,55.71,55.91,55.61,55.77,29400.0,38.0994,38.2362,38.031,38.1405,29400.0
2008-01-22 14:55:00,55.78,56.01,55.6,55.89,38000.0,38.1473,38.3046,38.0242,38.2225,38000.0
2008-01-22 15:00:00,55.93,56.25,55.84,56.17,47900.0,38.2499,38.4687,38.1883,38.414,47900.0
2008-01-22 15:05:00,56.17,56.42,56.08,56.35,63300.0,38.414,38.585,38.3525,38.5371,63300.0
2008-01-22 15:10:00,56.37,56.48,56.04,56.47,74600.0,38.5508,38.626,38.3251,38.6192,74600.0
2008-01-22 15:15:00,56.47,56.64,56.31,56.45,67700.0,38.6192,38.7354,38.5098,38.6055,67700.0
2008-01-22 15:20:00,56.44,56.68,56.34,56.57,53900.0,38.5987,38.7628,38.5303,38.6876,53900.0
2008-01-22 15:25:00,56.57,56.66,56.45,56.52,63400.0,38.6876,38.7491,38.6055,38.6534,63400.0
2008-01-22 15:30:00,56.53,56.92,56.53,56.68,67900.0,38.6602,38.9269,38.6602,38.7628,67900.0
2008-01-22 15:35:00,56.68,57.11,56.67,56.95,85200.0,38.7628,39.0569,38.756,38.9474,85200.0
2008-01-22 15:40:00,56.97,57.07,56.5,56.54,70800.0,38.9611,39.0295,38.6397,38.6671,70800.0
2008-01-22 15:45:00,56.56,56.94,56.46,56.48,92400.0,38.6807,38.9406,38.6123,38.626,92400.0
2008-01-22 15:50:00,56.48,56.6,55.99,56.03,86200.0,38.626,38.7081,38.2909,38.3183,86200.0
2008-01-22 15:55:00,56.01,56.61,55.97,56.03,90900.0,38.3046,38.7149,38.2772,38.3183,90900.0
2008-01-23 09:30:00,54.65,56.04,50.0,52.86,58500.0,37.3745,38.3251,34.1944,36.1503,58500.0
2008-01-23 09:35:00,52.91,53.0,52.5,52.5,58200.0,36.1845,36.2461,35.9041,35.9041,58200.0
2008-01-23 09:40:00,52.5,52.59,51.53,52.33,57000.0,35.9041,35.9657,35.2408,35.7879,57000.0
2008-01-23 09:45:00,52.38,52.7,52.3,52.7,38500.0,35.8221,36.0409,35.7674,36.0409,38500.0
2008-01-23 09:50:00,52.67,53.16,52.59,52.99,86800.0,36.0204,36.3555,35.9657,36.2392,86800.0
2008-01-23 09:55:00,52.89,54.15,52.89,54.12,61300.0,36.1709,37.0326,36.1709,37.012,61300.0
2008-01-23 10:00:00,54.12,54.33,53.97,54.02,57800.0,37.012,37.1557,36.9095,36.9437,57800.0
2008-01-23 10:05:00,54.0,54.51,53.95,54.27,108900.0,36.93,37.2788,36.8958,37.1146,108900.0
2008-01-23 10:10:00,54.27,54.56,54.24,54.5,37700.0,37.1146,37.313,37.0941,37.2719,37700.0
2008-01-23 10:15:00,54.5,55.35,54.42,55.35,38700.0,37.2719,37.8532,37.2172,37.8532,38700.0
2008-01-23 10:20:00,55.35,55.73,54.87,55.11,70100.0,37.8532,38.1131,37.525,37.6891,70100.0
2008-01-23 10:25:00,55.13,55.17,54.78,54.85,64700.0,37.7028,37.7301,37.4634,37.5113,64700.0
2008-01-23 10:30:00,54.86,54.95,54.18,54.18,40500.0,37.5181,37.5797,37.0531,37.0531,40500.0
2008-01-23 10:35:00,54.17,54.23,53.94,54.22,28100.0,37.0462,37.0873,36.8889,37.0804,28100.0
2008-01-23 10:40:00,54.22,54.36,54.08,54.13,36300.0,37.0804,37.1762,36.9847,37.0189,36300.0
2008-01-23 10:45:00,54.11,54.44,54.08,54.44,35300.0,37.0052,37.2309,36.9847,37.2309,35300.0
2008-01-23 10:50:00,54.46,54.59,54.18,54.18,30700.0,37.2446,37.3335,37.0531,37.0531,30700.0
2008-01-23 10:55:00,54.15,54.48,54.01,54.17,21200.0,37.0326,37.2582,36.9368,37.0462,21200.0
2008-01-23 11:00:00,54.18,54.21,53.75,53.9,29100.0,37.0531,37.0736,36.759,36.8616,29100.0
2008-01-23 11:05:00,53.9,53.94,53.44,53.45,32200.0,36.8616,36.8889,36.547,36.5538,32200.0
2008-01-23 11:10:00,53.43,53.54,53.42,53.53,30400.0,36.5402,36.6154,36.5333,36.6085,30400.0
2008-01-23 11:15:00,53.52,53.75,53.43,53.72,23700.0,36.6017,36.759,36.5402,36.7385,23700.0
2008-01-23 11:20:00,53.67,53.75,53.57,53.64,19700.0,36.7043,36.759,36.6359,36.6838,19700.0
2008-01-23 11:25:00,53.64,53.65,53.51,53.59,40300.0,36.6838,36.6906,36.5949,36.6496,40300.0
2008-01-23 11:30:00,53.59,53.64,53.42,53.5,82300.0,36.6496,36.6838,36.5333,36.588,82300.0
2008-01-23 11:35:00,53.5,53.52,53.07,53.12,105700.0,36.588,36.6017,36.294,36.3282,105700.0
2008-01-23 11:40:00,53.12,53.17,53.11,53.12,68600.0,36.3282,36.3623,36.3213,36.3282,68600.0
2008-01-23 11:45:00,53.12,53.23,53.05,53.12,43600.0,36.3282,36.4034,36.2803,36.3282,43600.0
2008-01-23 11:50:00,53.1,53.13,53.0,53.05,46000.0,36.3145,36.335,36.2461,36.2803,46000.0
2008-01-23 11:55:00,53.07,53.26,53.06,53.11,20100.0,36.294,36.4239,36.2871,36.3213,20100.0
2008-01-23 12:00:00,53.09,53.15,53.0,53.01,28400.0,36.3076,36.3487,36.2461,36.2529,28400.0
2008-01-23 12:05:00,53.01,53.04,52.84,52.84,31400.0,36.2529,36.2734,36.1367,36.1367,31400.0
2008-01-23 12:10:00,52.85,52.88,52.7,52.72,36900.0,36.1435,36.164,36.0409,36.0546,36900.0
2008-01-23 12:15:00,52.73,52.88,52.59,52.86,40300.0,36.0614,36.164,35.9657,36.1503,40300.0
2008-01-23 12:20:00,52.86,53.13,52.82,53.05,26000.0,36.1503,36.335,36.123,36.2803,26000.0
2008-01-23 12:25:00,53.05,53.12,52.86,53.01,19800.0,36.2803,36.3282,36.1503,36.2529,19800.0
2008-01-23 12:30:00,53.0,53.02,52.87,52.87,21600.0,36.2461,36.2598,36.1572,36.1572,21600.0
2008-01-23 12:35:00,52.88,52.97,52.7,52.7,46900.0,36.164,36.2256,36.0409,36.0409,46900.0
2008-01-23 12:40:00,52.68,52.88,52.67,52.67,26000.0,36.0272,36.164,36.0204,36.0204,26000.0
2008-01-23 12:45:00,52.63,52.66,52.26,52.66,27600.0,35.993,36.0136,35.74,36.0136,27600.0
2008-01-23 12:50:00,52.63,52.91,52.61,52.85,14500.0,35.993,36.1845,35.9794,36.1435,14500.0
2008-01-23 12:55:00,52.84,52.93,52.84,52.87,19900.0,36.1367,36.1982,36.1367,36.1572,19900.0
2008-01-23 13:00:00,52.87,53.1,52.85,52.92,36700.0,36.1572,36.3145,36.1435,36.1914,36700.0
2008-01-23 13:05:00,52.91,53.03,52.82,52.9,19500.0,36.1845,36.2666,36.123,36.1777,19500.0
2008-01-23 13:10:00,52.91,52.93,52.67,52.77,27600.0,36.1845,36.1982,36.0204,36.0888,27600.0
2008-01-23 13:15:00,52.77,53.12,52.74,53.12,17800.0,36.0888,36.3282,36.0683,36.3282,17800.0
2008-01-23 13:20:00,53.1,53.58,53.1,53.55,23300.0,36.3145,36.6427,36.3145,36.6222,23300.0
2008-01-23 13:25:00,53.57,53.74,53.37,53.64,30000.0,36.6359,36.7522,36.4991,36.6838,30000.0
2008-01-23 13:30:00,53.6,53.71,53.47,53.55,32000.0,36.6564,36.7316,36.5675,36.6222,32000.0
2008-01-23 13:35:00,53.56,53.72,53.5,53.5,18500.0,36.6291,36.7385,36.588,36.588,18500.0
2008-01-23 13:40:00,53.53,53.67,53.29,53.31,26800.0,36.6085,36.7043,36.4444,36.4581,26800.0
2008-01-23 13:45:00,53.29,53.44,53.16,53.37,48200.0,36.4444,36.547,36.3555,36.4991,48200.0
2008-01-23 13:50:00,53.37,53.59,53.36,53.52,14100.0,36.4991,36.6496,36.4923,36.6017,14100.0
2008-01-23 13:55:00,53.47,53.56,53.39,53.45,10800.0,36.5675,36.6291,36.5128,36.5538,10800.0
2008-01-23 14:00:00,53.48,53.48,53.27,53.33,11500.0,36.5744,36.5744,36.4307,36.4718,11500.0
2008-01-23 14:05:00,53.33,53.82,53.32,53.79,17900.0,36.4718,36.8069,36.4649,36.7864,17900.0
2008-01-23 14:10:00,53.83,54.26,53.81,54.21,37900.0,36.8137,37.1078,36.8,37.0736,37900.0
2008-01-23 14:15:00,54.25,54.25,53.99,54.11,26000.0,37.1009,37.1009,36.9231,37.0052,26000.0
2008-01-23 14:20:00,54.15,54.38,54.1,54.23,23500.0,37.0326,37.1899,36.9984,37.0873,23500.0
2008-01-23 14:25:00,54.24,54.81,54.24,54.74,26500.0,37.0941,37.4839,37.0941,37.4361,26500.0
2008-01-23 14:30:00,54.75,54.75,54.4,54.44,19300.0,37.4429,37.4429,37.2035,37.2309,19300.0
2008-01-23 14:35:00,54.46,54.46,54.17,54.42,24100.0,37.2446,37.2446,37.0462,37.2172,24100.0
2008-01-23 14:40:00,54.41,54.44,54.04,54.06,20600.0,37.2104,37.2309,36.9573,36.971,20600.0
2008-01-23 14:45:00,54.08,54.13,53.76,53.8,34600.0,36.9847,37.0189,36.7658,36.7932,34600.0
2008-01-23 14:50:00,53.79,53.81,53.63,53.73,36400.0,36.7864,36.8,36.6769,36.7453,36400.0
2008-01-23 14:55:00,53.72,54.13,53.68,54.13,30900.0,36.7385,37.0189,36.7111,37.0189,30900.0
2008-01-23 15:00:00,54.15,54.79,54.09,54.63,41200.0,37.0326,37.4702,36.9915,37.3608,41200.0
2008-01-23 15:05:00,54.68,55.03,54.68,55.0,46300.0,37.395,37.6344,37.395,37.6139,46300.0
2008-01-23 15:10:00,55.0,55.25,54.75,55.19,35800.0,37.6139,37.7848,37.4429,37.7438,35800.0
2008-01-23 15:15:00,55.15,55.26,55.08,55.2,34900.0,37.7164,37.7917,37.6686,37.7506,34900.0
2008-01-23 15:20:00,55.2,55.57,55.05,55.55,40400.0,37.7506,38.0037,37.6481,37.99,40400.0
2008-01-23 15:25:00,55.57,55.7,55.38,55.65,47300.0,38.0037,38.0926,37.8737,38.0584,47300.0
2008-01-23 15:30:00,55.64,56.06,55.64,55.82,45600.0,38.0516,38.3388,38.0516,38.1747,45600.0
2008-01-23 15:35:00,55.79,56.13,55.75,56.06,32600.0,38.1541,38.3867,38.1268,38.3388,32600.0
2008-01-23 15:40:00,56.0,56.28,55.83,56.19,74400.0,38.2978,38.4892,38.1815,38.4277,74400.0
2008-01-23 15:45:00,56.17,56.46,56.09,56.27,46100.0,38.414,38.6123,38.3593,38.4824,46100.0
2008-01-23 15:50:00,56.29,56.61,56.17,56.43,34700.0,38.4961,38.7149,38.414,38.5918,34700.0
2008-01-23 15:55:00,56.45,56.8,56.23,56.61,71500.0,38.6055,38.8449,38.455,38.7149,71500.0
2008-01-24 09:30:00,56.78,56.78,55.45,55.58,25300.0,38.8312,38.8312,37.9216,38.0105,25300.0
2008-01-24 09:35:00,55.59,55.73,55.3,55.73,36800.0,38.0174,38.1131,37.819,38.1131,36800.0
2008-01-24 09:40:00,55.73,56.27,55.68,56.27,29600.0,38.1131,38.4824,38.0789,38.4824,29600.0
2008-01-24 09:45:00,56.28,56.28,56.12,56.14,21300.0,38.4892,38.4892,38.3798,38.3935,21300.0
2008-01-24 09:50:00,56.15,56.5,56.14,56.5,28200.0,38.4003,38.6397,38.3935,38.6397,28200.0
2008-01-24 09:55:00,56.5,56.51,56.26,56.26,19700.0,38.6397,38.6465,38.4756,38.4756,19700.0
2008-01-24 10:00:00,56.3,56.53,56.05,56.15,67200.0,38.5029,38.6602,38.3319,38.4003,67200.0
2008-01-24 10:05:00,56.15,56.25,56.0,56.04,48300.0,38.4003,38.4687,38.2978,38.3251,48300.0
2008-01-24 10:10:00,56.04,56.09,55.69,55.69,21900.0,38.3251,38.3593,38.0857,38.0857,21900.0
2008-01-24 10:15:00,55.66,55.78,55.56,55.66,32600.0,38.0652,38.1473,37.9968,38.0652,32600.0
2008-01-24 10:20:00,55.66,55.66,55.28,55.28,42500.0,38.0652,38.0652,37.8054,37.8054,42500.0
2008-01-24 10:25:00,55.27,55.54,55.26,55.46,48200.0,37.7985,37.9832,37.7917,37.9285,48200.0
2008-01-24 10:30:00,55.47,55.54,55.3,55.41,55300.0,37.9353,37.9832,37.819,37.8943,55300.0
2008-01-24 10:35:00,55.42,55.57,55.3,55.54,35700.0,37.9011,38.0037,37.819,37.9832,35700.0
2008-01-24 10:40:00,55.54,55.56,55.25,55.27,39900.0,37.9832,37.9968,37.7848,37.7985,39900.0
2008-01-24 10:45:00,55.24,55.29,55.1,55.17,30000.0,37.778,37.8122,37.6823,37.7301,30000.0
2008-01-24 10:50:00,55.21,55.23,55.01,55.05,17600.0,37.7575,37.7712,37.6207,37.6481,17600.0
2008-01-24 10:55:00,55.07,55.12,54.88,54.88,17500.0,37.6617,37.6959,37.5318,37.5318,17500.0
2008-01-24 11:00:00,54.83,54.86,54.61,54.75,44400.0,37.4976,37.5181,37.3471,37.4429,44400.0
2008-01-24 11:05:00,54.77,54.96,54.77,54.96,20200.0,37.4566,37.5865,37.4566,37.5865,20200.0
2008-01-24 11:10:00,54.96,55.26,54.96,55.18,18100.0,37.5865,37.7917,37.5865,37.737,18100.0
2008-01-24 11:15:00,55.17,55.17,55.05,55.09,15500.0,37.7301,37.7301,37.6481,37.6754,15500.0
2008-01-24 11:20:00,55.11,55.2,55.06,55.14,25000.0,37.6891,37.7506,37.6549,37.7096,25000.0
2008-01-24 11:25:00,55.15,55.22,55.07,55.2,16700.0,37.7164,37.7643,37.6617,37.7506,16700.0
2008-01-24 11:30:00,55.2,55.21,54.91,54.99,26300.0,37.7506,37.7575,37.5523,37.607,26300.0
2008-01-24 11:35:00,55.0,55.03,54.91,54.96,19100.0,37.6139,37.6344,37.5523,37.5865,19100.0
2008-01-24 11:40:00,54.96,55.0,54.78,54.85,25000.0,37.5865,37.6139,37.4634,37.5113,25000.0
2008-01-24 11:45:00,54.86,55.0,54.83,54.97,31200.0,37.5181,37.6139,37.4976,37.5933,31200.0
2008-01-24 11:50:00,54.96,55.05,54.93,54.99,26600.0,37.5865,37.6481,37.566,37.607,26600.0
2008-01-24 11:55:00,54.97,55.03,54.87,54.98,17200.0,37.5933,37.6344,37.525,37.6002,17200.0
2008-01-24 12:00:00,55.0,55.14,54.91,55.14,17900.0,37.6139,37.7096,37.5523,37.7096,17900.0
2008-01-24 12:05:00,55.12,55.14,54.97,54.97,22800.0,37.6959,37.7096,37.5933,37.5933,22800.0
2008-01-24 12:10:00,55.02,55.02,54.8,54.8,9000.0,37.6275,37.6275,37.4771,37.4771,9000.0
2008-01-24 12:15:00,54.81,54.81,54.62,54.7,17300.0,37.4839,37.4839,37.354,37.4087,17300.0
2008-01-24 12:20:00,54.68,54.69,54.59,54.59,10300.0,37.395,37.4019,37.3335,37.3335,10300.0
2008-01-24 12:25:00,54.59,54.59,54.48,54.49,8500.0,37.3335,37.3335,37.2582,37.2651,8500.0
2008-01-24 12:30:00,54.53,54.66,54.53,54.65,16200.0,37.2924,37.3813,37.2924,37.3745,16200.0
2008-01-24 12:35:00,54.66,54.66,54.44,54.44,36300.0,37.3813,37.3813,37.2309,37.2309,36300.0
2008-01-24 12:40:00,54.43,54.43,54.37,54.37,21300.0,37.224,37.224,37.183,37.183,21300.0
2008-01-24 12:45:00,54.34,54.4,54.21,54.23,30800.0,37.1625,37.2035,37.0736,37.0873,30800.0
2008-01-24 12:50:00,54.23,54.24,53.95,54.01,58500.0,37.0873,37.0941,36.8958,36.9368,58500.0
2008-01-24 12:55:00,54.01,54.14,53.9,54.14,44500.0,36.9368,37.0257,36.8616,37.0257,44500.0
2008-01-24 13:00:00,54.15,54.29,54.14,54.21,21700.0,37.0326,37.1283,37.0257,37.0736,21700.0
2008-01-24 13:05:00,54.2,54.2,54.0,54.01,12800.0,37.0668,37.0668,36.93,36.9368,12800.0
2008-01-24 13:10:00,54.0,54.25,54.0,54.24,13000.0,36.93,37.1009,36.93,37.0941,13000.0
2008-01-24 13:15:00,54.25,54.34,54.21,54.21,12700.0,37.1009,37.1625,37.0736,37.0736,12700.0
2008-01-24 13:20:00,54.21,54.41,54.2,54.28,13200.0,37.0736,37.2104,37.0668,37.1215,13200.0
2008-01-24 13:25:00,54.23,54.25,54.12,54.13,13000.0,37.0873,37.1009,37.012,37.0189,13000.0
2008-01-24 13:30:00,54.13,54.15,54.0,54.03,17700.0,37.0189,37.0326,36.93,36.9505,17700.0
2008-01-24 13:35:00,54.03,54.08,54.01,54.04,10200.0,36.9505,36.9847,36.9368,36.9573,10200.0
2008-01-24 13:40:00,54.06,54.48,54.06,54.44,16600.0,36.971,37.2582,36.971,37.2309,16600.0
2008-01-24 13:45:00,54.43,54.45,54.37,54.45,10900.0,37.224,37.2377,37.183,37.2377,10900.0
2008-01-24 13:50:00,54.45,54.73,54.45,54.73,12000.0,37.2377,37.4292,37.2377,37.4292,12000.0
2008-01-24 13:55:00,54.69,54.73,54.55,54.68,12300.0,37.4019,37.4292,37.3061,37.395,12300.0
2008-01-24 14:00:00,54.68,54.7,54.58,54.7,12100.0,37.395,37.4087,37.3266,37.4087,12100.0
2008-01-24 14:05:00,54.73,54.94,54.73,54.92,15700.0,37.4292,37.5728,37.4292,37.5592,15700.0
2008-01-24 14:10:00,54.93,54.97,54.86,54.93,21800.0,37.566,37.5933,37.5181,37.566,21800.0
2008-01-24 14:15:00,54.95,55.07,54.94,54.97,15500.0,37.5797,37.6617,37.5728,37.5933,15500.0
2008-01-24 14:20:00,54.92,55.23,54.92,55.22,14100.0,37.5592,37.7712,37.5592,37.7643,14100.0
2008-01-24 14:25:00,55.24,55.54,55.24,55.52,32200.0,37.778,37.9832,37.778,37.9695,32200.0
2008-01-24 14:30:00,55.51,55.81,55.48,55.61,77600.0,37.9626,38.1678,37.9421,38.031,77600.0
2008-01-24 14:35:00,55.61,55.92,55.61,55.92,39600.0,38.031,38.243,38.031,38.243,39600.0
2008-01-24 14:40:00,55.93,56.07,55.86,55.94,55300.0,38.2499,38.3456,38.202,38.2567,55300.0
2008-01-24 14:45:00,55.96,55.97,55.77,55.78,50200.0,38.2704,38.2772,38.1405,38.1473,50200.0
2008-01-24 14:50:00,55.77,55.8,55.5,55.53,24600.0,38.1405,38.161,37.9558,37.9763,24600.0
2008-01-24 14:55:00,55.52,55.68,55.45,55.64,46500.0,37.9695,38.0789,37.9216,38.0516,46500.0
2008-01-24 15:00:00,55.63,55.71,55.55,55.69,43800.0,38.0447,38.0994,37.99,38.0857,43800.0
2008-01-24 15:05:00,55.69,55.91,55.65,55.67,49600.0,38.0857,38.2362,38.0584,38.0721,49600.0
2008-01-24 15:10:00,55.68,55.78,55.59,55.77,31100.0,38.0789,38.1473,38.0174,38.1405,31100.0
2008-01-24 15:15:00,55.77,55.78,55.53,55.7,38700.0,38.1405,38.1473,37.9763,38.0926,38700.0
2008-01-24 15:20:00,55.7,55.84,55.7,55.84,38400.0,38.0926,38.1883,38.0926,38.1883,38400.0
2008-01-24 15:25:00,55.85,56.03,55.81,56.03,37400.0,38.1952,38.3183,38.1678,38.3183,37400.0
2008-01-24 15:30:00,56.0,56.05,55.95,56.04,34700.0,38.2978,38.3319,38.2636,38.3251,34700.0
2008-01-24 15:35:00,56.04,56.06,55.95,55.96,53000.0,38.3251,38.3388,38.2636,38.2704,53000.0
2008-01-24 15:40:00,55.94,56.19,55.94,56.11,56300.0,38.2567,38.4277,38.2567,38.373,56300.0
2008-01-24 15:45:00,56.11,56.21,56.08,56.1,99000.0,38.373,38.4414,38.3525,38.3661,99000.0
2008-01-24 15:50:00,56.1,56.15,56.04,56.07,79300.0,38.3661,38.4003,38.3251,38.3456,79300.0
2008-01-24 15:55:00,56.06,56.14,56.04,56.11,84100.0,38.3388,38.3935,38.3251,38.373,84100.0
2008-01-25 09:30:00,56.76,57.7,56.76,57.24,46700.0,38.8175,39.4604,38.8175,39.1458,46700.0
2008-01-25 09:35:00,57.08,57.18,56.98,57.0,28800.0,39.0364,39.1047,38.968,38.9816,28800.0
2008-01-25 09:40:00,57.01,57.45,56.95,57.38,41200.0,38.9885,39.2894,38.9474,39.2415,41200.0
2008-01-25 09:45:00,57.42,57.57,57.3,57.39,27900.0,39.2689,39.3715,39.1868,39.2484,27900.0
2008-01-25 09:50:00,57.4,57.7,57.4,57.7,21500.0,39.2552,39.4604,39.2552,39.4604,21500.0
2008-01-25 09:55:00,57.69,58.02,57.68,58.02,31000.0,39.4535,39.6792,39.4467,39.6792,31000.0
2008-01-25 10:00:00,57.99,58.68,57.89,58.68,49600.0,39.6587,40.1306,39.5903,40.1306,49600.0
2008-01-25 10:05:00,58.69,58.7,58.4,58.44,31100.0,40.1374,40.1443,39.9391,39.9664,31100.0
2008-01-25 10:10:00,58.4,58.52,58.26,58.47,18500.0,39.9391,40.0212,39.8433,39.987,18500.0
2008-01-25 10:15:00,58.45,58.47,58.34,58.44,23500.0,39.9733,39.987,39.8981,39.9664,23500.0
2008-01-25 10:20:00,58.45,58.48,58.23,58.25,24500.0,39.9733,39.9938,39.8228,39.8365,24500.0
2008-01-25 10:25:00,58.25,58.55,58.23,58.34,26900.0,39.8365,40.0417,39.8228,39.8981,26900.0
2008-01-25 10:30:00,58.37,58.4,58.14,58.22,35700.0,39.9186,39.9391,39.7613,39.816,35700.0
2008-01-25 10:35:00,58.2,58.47,58.15,58.29,47100.0,39.8023,39.987,39.7681,39.8639,47100.0
2008-01-25 10:40:00,58.3,58.38,58.15,58.19,23600.0,39.8707,39.9254,39.7681,39.7955,23600.0
2008-01-25 10:45:00,58.25,58.29,58.01,58.05,21000.0,39.8365,39.8639,39.6724,39.6997,21000.0
2008-01-25 10:50:00,58.07,58.19,57.96,58.1,28400.0,39.7134,39.7955,39.6382,39.7339,28400.0
2008-01-25 10:55:00,58.1,58.12,57.97,58.0,28900.0,39.7339,39.7476,39.645,39.6655,28900.0
2008-01-25 11:00:00,58.01,58.07,57.73,57.81,42200.0,39.6724,39.7134,39.4809,39.5356,42200.0
2008-01-25 11:05:00,57.8,58.06,57.8,57.99,26500.0,39.5288,39.7066,39.5288,39.6587,26500.0
2008-01-25 11:10:00,58.01,58.13,57.92,58.07,17900.0,39.6724,39.7544,39.6108,39.7134,17900.0
2008-01-25 11:15:00,58.09,58.13,57.98,58.09,25300.0,39.7271,39.7544,39.6519,39.7271,25300.0
2008-01-25 11:20:00,58.06,58.16,57.94,57.97,24800.0,39.7066,39.775,39.6245,39.645,24800.0
2008-01-25 11:25:00,57.93,58.05,57.91,58.03,26300.0,39.6177,39.6997,39.604,39.686,26300.0
2008-01-25 11:30:00,58.03,58.19,57.99,58.16,12700.0,39.686,39.7955,39.6587,39.775,12700.0
2008-01-25 11:35:00,58.16,58.46,58.16,58.29,24000.0,39.775,39.9801,39.775,39.8639,24000.0
2008-01-25 11:40:00,58.3,58.33,58.2,58.22,14700.0,39.8707,39.8912,39.8023,39.816,14700.0
2008-01-25 11:45:00,58.25,58.38,58.18,58.31,18200.0,39.8365,39.9254,39.7886,39.8775,18200.0
2008-01-25 11:50:00,58.27,58.28,58.17,58.2,15100.0,39.8502,39.857,39.7818,39.8023,15100.0
2008-01-25 11:55:00,58.2,58.25,58.12,58.22,9900.0,39.8023,39.8365,39.7476,39.816,9900.0
2008-01-25 12:00:00,58.23,58.35,58.2,58.27,17500.0,39.8228,39.9049,39.8023,39.8502,17500.0
2008-01-25 12:05:00,58.28,58.32,58.19,58.22,16300.0,39.857,39.8844,39.7955,39.816,16300.0
2008-01-25 12:10:00,58.21,58.24,58.13,58.13,13200.0,39.8091,39.8297,39.7544,39.7544,13200.0
2008-01-25 12:15:00,58.1,58.14,58.0,58.0,13400.0,39.7339,39.7613,39.6655,39.6655,13400.0
2008-01-25 12:20:00,58.0,58.19,57.99,58.07,26100.0,39.6655,39.7955,39.6587,39.7134,26100.0
2008-01-25 12:25:00,58.09,58.13,57.99,58.0,10700.0,39.7271,39.7544,39.6587,39.6655,10700.0
2008-01-25 12:30:00,58.04,58.05,57.96,58.01,18200.0,39.6929,39.6997,39.6382,39.6724,18200.0
2008-01-25 12:35:00,58.01,58.15,57.91,57.97,21700.0,39.6724,39.7681,39.604,39.645,21700.0
2008-01-25 12:40:00,57.99,58.05,57.96,58.0,15700.0,39.6587,39.6997,39.6382,39.6655,15700.0
2008-01-25 12:45:00,57.98,58.0,57.71,57.73,24500.0,39.6519,39.6655,39.4672,39.4809,24500.0
2008-01-25 12:50:00,57.75,57.75,57.63,57.69,12800.0,39.4946,39.4946,39.4125,39.4535,12800.0
2008-01-25 12:55:00,57.68,57.68,57.39,57.5,18300.0,39.4467,39.4467,39.2484,39.3236,18300.0
2008-01-25 13:00:00,57.51,57.56,57.41,57.42,15500.0,39.3304,39.3646,39.262,39.2689,15500.0
2008-01-25 13:05:00,57.44,57.51,57.32,57.47,18600.0,39.2826,39.3304,39.2005,39.3031,18600.0
2008-01-25 13:10:00,57.52,57.8,57.48,57.8,12400.0,39.3373,39.5288,39.3099,39.5288,12400.0
2008-01-25 13:15:00,57.81,57.83,57.65,57.79,13700.0,39.5356,39.5493,39.4262,39.5219,13700.0
2008-01-25 13:20:00,57.8,57.8,57.54,57.59,11500.0,39.5288,39.5288,39.3509,39.3851,11500.0
2008-01-25 13:25:00,57.57,57.61,57.35,57.37,12400.0,39.3715,39.3988,39.221,39.2347,12400.0
2008-01-25 13:30:00,57.38,57.45,57.18,57.2,16300.0,39.2415,39.2894,39.1047,39.1184,16300.0
2008-01-25 13:35:00,57.18,57.2,57.01,57.2,15700.0,39.1047,39.1184,38.9885,39.1184,15700.0
2008-01-25 13:40:00,57.21,57.29,57.16,57.29,11800.0,39.1253,39.18,39.0911,39.18,11800.0
2008-01-25 13:45:00,57.26,57.28,57.14,57.15,14600.0,39.1595,39.1731,39.0774,39.0842,14600.0
2008-01-25 13:50:00,57.17,57.17,56.88,56.88,40900.0,39.0979,39.0979,38.8996,38.8996,40900.0
2008-01-25 13:55:00,56.9,57.14,56.9,57.05,18100.0,38.9133,39.0774,38.9133,39.0158,18100.0
2008-01-25 14:00:00,57.02,57.2,56.99,57.17,18400.0,38.9953,39.1184,38.9748,39.0979,18400.0
2008-01-25 14:05:00,57.17,57.32,57.06,57.17,25500.0,39.0979,39.2005,39.0227,39.0979,25500.0
2008-01-25 14:10:00,57.17,57.31,57.11,57.29,16900.0,39.0979,39.1936,39.0569,39.18,16900.0
2008-01-25 14:15:00,57.28,57.28,57.07,57.07,14800.0,39.1731,39.1731,39.0295,39.0295,14800.0
2008-01-25 14:20:00,57.1,57.19,56.94,57.13,25000.0,39.05,39.1116,38.9406,39.0705,25000.0
2008-01-25 14:25:00,57.15,57.15,56.91,56.92,14100.0,39.0842,39.0842,38.9201,38.9269,14100.0
2008-01-25 14:30:00,56.94,57.1,56.94,57.03,9900.0,38.9406,39.05,38.9406,39.0022,9900.0
2008-01-25 14:35:00,57.01,57.17,56.95,57.01,18400.0,38.9885,39.0979,38.9474,38.9885,18400.0
2008-01-25 14:40:00,57.06,57.06,56.78,56.82,17300.0,39.0227,39.0227,38.8312,38.8585,17300.0
2008-01-25 14:45:00,56.82,56.88,56.68,56.68,19400.0,38.8585,38.8996,38.7628,38.7628,19400.0
2008-01-25 14:50:00,56.71,56.77,56.56,56.61,19500.0,38.7833,38.8243,38.6807,38.7149,19500.0
2008-01-25 14:55:00,56.61,56.84,56.6,56.79,12500.0,38.7149,38.8722,38.7081,38.838,12500.0
2008-01-25 15:00:00,56.8,56.88,56.69,56.86,21400.0,38.8449,38.8996,38.7696,38.8859,21400.0
2008-01-25 15:05:00,56.88,56.88,56.71,56.76,15100.0,38.8996,38.8996,38.7833,38.8175,15100.0
2008-01-25 15:10:00,56.76,56.99,56.68,56.99,19600.0,38.8175,38.9748,38.7628,38.9748,19600.0
2008-01-25 15:15:00,57.03,57.18,56.91,57.13,15900.0,39.0022,39.1047,38.9201,39.0705,15900.0
2008-01-25 15:20:00,57.14,57.29,57.08,57.08,19700.0,39.0774,39.18,39.0364,39.0364,19700.0
2008-01-25 15:25:00,57.08,57.18,56.94,57.07,25900.0,39.0364,39.1047,38.9406,39.0295,25900.0
2008-01-25 15:30:00,57.06,57.15,56.95,57.08,30000.0,39.0227,39.0842,38.9474,39.0364,30000.0
2008-01-25 15:35:00,57.07,57.33,57.05,57.1,30700.0,39.0295,39.2073,39.0158,39.05,30700.0
2008-01-25 15:40:00,57.11,57.27,57.1,57.16,22900.0,39.0569,39.1663,39.05,39.0911,22900.0
2008-01-25 15:45:00,57.14,57.14,56.69,56.69,35600.0,39.0774,39.0774,38.7696,38.7696,35600.0
2008-01-25 15:50:00,56.68,56.74,56.6,56.68,42000.0,38.7628,38.8038,38.7081,38.7628,42000.0
2008-01-25 15:55:00,56.68,56.87,56.67,56.83,42300.0,38.7628,38.8927,38.756,38.8654,42300.0
2008-01-28 09:30:00,56.96,57.29,56.82,56.83,13800.0,38.9543,39.18,38.8585,38.8654,13800.0
2008-01-28 09:35:00,56.8,56.8,56.29,56.44,12900.0,38.8449,38.8449,38.4961,38.5987,12900.0
2008-01-28 09:40:00,56.4,56.68,56.12,56.67,16100.0,38.5713,38.7628,38.3798,38.756,16100.0
2008-01-28 09:45:00,56.77,56.98,56.72,56.87,17100.0,38.8243,38.968,38.7902,38.8927,17100.0
2008-01-28 09:50:00,56.89,57.02,56.71,56.71,15000.0,38.9064,38.9953,38.7833,38.7833,15000.0
2008-01-28 09:55:00,56.67,56.74,56.45,56.59,15700.0,38.756,38.8038,38.6055,38.7012,15700.0
2008-01-28 10:00:00,56.56,56.59,56.18,56.58,18800.0,38.6807,38.7012,38.4209,38.6944,18800.0
2008-01-28 10:05:00,56.48,56.58,56.11,56.11,15000.0,38.626,38.6944,38.373,38.373,15000.0
2008-01-28 10:10:00,56.16,56.29,56.09,56.23,14800.0,38.4072,38.4961,38.3593,38.455,14800.0
2008-01-28 10:15:00,56.24,56.38,56.12,56.16,20200.0,38.4619,38.5576,38.3798,38.4072,20200.0
2008-01-28 10:20:00,56.16,56.55,56.16,56.48,9900.0,38.4072,38.6739,38.4072,38.626,9900.0
2008-01-28 10:25:00,56.53,56.69,56.37,56.69,10100.0,38.6602,38.7696,38.5508,38.7696,10100.0
2008-01-28 10:30:00,56.71,56.73,56.4,56.52,14400.0,38.7833,38.797,38.5713,38.6534,14400.0
2008-01-28 10:35:00,56.55,56.68,56.34,56.51,11600.0,38.6739,38.7628,38.5303,38.6465,11600.0
2008-01-28 10:40:00,56.52,56.74,56.34,56.57,11000.0,38.6534,38.8038,38.5303,38.6876,11000.0
2008-01-28 10:45:00,56.54,56.79,56.54,56.72,9300.0,38.6671,38.838,38.6671,38.7902,9300.0
2008-01-28 10:50:00,56.7,56.84,56.67,56.75,9700.0,38.7765,38.8722,38.756,38.8107,9700.0
2008-01-28 10:55:00,56.77,56.89,56.7,56.7,9400.0,38.8243,38.9064,38.7765,38.7765,9400.0
2008-01-28 11:00:00,56.64,56.77,56.56,56.67,14800.0,38.7354,38.8243,38.6807,38.756,14800.0
2008-01-28 11:05:00,56.64,56.64,56.43,56.52,13000.0,38.7354,38.7354,38.5918,38.6534,13000.0
2008-01-28 11:10:00,56.46,56.66,56.45,56.61,7100.0,38.6123,38.7491,38.6055,38.7149,7100.0
2008-01-28 11:15:00,56.61,56.63,56.27,56.31,9600.0,38.7149,38.7286,38.4824,38.5098,9600.0
2008-01-28 11:20:00,56.3,56.46,56.29,56.44,12200.0,38.5029,38.6123,38.4961,38.5987,12200.0
2008-01-28 11:25:00,56.47,56.61,56.47,56.6,13800.0,38.6192,38.7149,38.6192,38.7081,13800.0
2008-01-28 11:30:00,56.53,56.79,56.53,56.73,11500.0,38.6602,38.838,38.6602,38.797,11500.0
2008-01-28 11:35:00,56.76,56.8,56.51,56.57,17700.0,38.8175,38.8449,38.6465,38.6876,17700.0
2008-01-28 11:40:00,56.58,56.7,56.58,56.67,8600.0,38.6944,38.7765,38.6944,38.756,8600.0
2008-01-28 11:45:00,56.63,56.68,56.59,56.65,8000.0,38.7286,38.7628,38.7012,38.7423,8000.0
2008-01-28 11:50:00,56.66,56.79,56.59,56.7,9300.0,38.7491,38.838,38.7012,38.7765,9300.0
2008-01-28 11:55:00,56.68,56.74,56.59,56.67,8200.0,38.7628,38.8038,38.7012,38.756,8200.0
2008-01-28 12:00:00,56.66,56.74,56.61,56.68,7600.0,38.7491,38.8038,38.7149,38.7628,7600.0
2008-01-28 12:05:00,56.72,56.8,56.61,56.75,41800.0,38.7902,38.8449,38.7149,38.8107,41800.0
2008-01-28 12:10:00,56.75,56.81,56.69,56.74,10400.0,38.8107,38.8517,38.7696,38.8038,10400.0
2008-01-28 12:15:00,56.68,56.74,56.63,56.63,10500.0,38.7628,38.8038,38.7286,38.7286,10500.0
2008-01-28 12:20:00,56.64,56.69,56.59,56.68,9200.0,38.7354,38.7696,38.7012,38.7628,9200.0
2008-01-28 12:25:00,56.74,56.78,56.62,56.68,7800.0,38.8038,38.8312,38.7218,38.7628,7800.0
2008-01-28 12:30:00,56.69,56.69,56.6,56.61,8400.0,38.7696,38.7696,38.7081,38.7149,8400.0
2008-01-28 12:35:00,56.65,56.65,56.51,56.61,12900.0,38.7423,38.7423,38.6465,38.7149,12900.0
2008-01-28 12:40:00,56.56,56.83,56.55,56.83,12900.0,38.6807,38.8654,38.6739,38.8654,12900.0
2008-01-28 12:45:00,56.82,56.91,56.73,56.83,14700.0,38.8585,38.9201,38.797,38.8654,14700.0
2008-01-28 12:50:00,56.83,56.86,56.62,56.62,10500.0,38.8654,38.8859,38.7218,38.7218,10500.0
2008-01-28 12:55:00,56.65,56.77,56.64,56.74,6500.0,38.7423,38.8243,38.7354,38.8038,6500.0
2008-01-28 13:00:00,56.76,56.88,56.62,56.88,12700.0,38.8175,38.8996,38.7218,38.8996,12700.0
2008-01-28 13:05:00,56.9,56.97,56.76,56.81,13900.0,38.9133,38.9611,38.8175,38.8517,13900.0
2008-01-28 13:10:00,56.76,56.92,56.72,56.78,17600.0,38.8175,38.9269,38.7902,38.8312,17600.0
2008-01-28 13:15:00,56.85,56.92,56.69,56.8,19800.0,38.8791,38.9269,38.7696,38.8449,19800.0
2008-01-28 13:20:00,56.8,56.9,56.8,56.82,11000.0,38.8449,38.9133,38.8449,38.8585,11000.0
2008-01-28 13:25:00,56.83,56.88,56.73,56.8,13700.0,38.8654,38.8996,38.797,38.8449,13700.0
2008-01-28 13:30:00,56.8,56.93,56.79,56.88,10800.0,38.8449,38.9338,38.838,38.8996,10800.0
2008-01-28 13:35:00,56.84,56.9,56.75,56.79,12100.0,38.8722,38.9133,38.8107,38.838,12100.0
2008-01-28 13:40:00,56.84,56.84,56.7,56.75,9400.0,38.8722,38.8722,38.7765,38.8107,9400.0
2008-01-28 13:45:00,56.69,56.79,56.63,56.63,8400.0,38.7696,38.838,38.7286,38.7286,8400.0
2008-01-28 13:50:00,56.63,56.84,56.63,56.84,10500.0,38.7286,38.8722,38.7286,38.8722,10500.0
2008-01-28 13:55:00,56.86,56.86,56.72,56.72,8200.0,38.8859,38.8859,38.7902,38.7902,8200.0
2008-01-28 14:00:00,56.68,56.87,56.66,56.87,22100.0,38.7628,38.8927,38.7491,38.8927,22100.0
2008-01-28 14:05:00,56.87,56.99,56.84,56.96,11200.0,38.8927,38.9748,38.8722,38.9543,11200.0
2008-01-28 14:10:00,56.98,57.05,56.96,56.97,14400.0,38.968,39.0158,38.9543,38.9611,14400.0
2008-01-28 14:15:00,57.01,57.1,56.91,56.98,17300.0,38.9885,39.05,38.9201,38.968,17300.0
2008-01-28 14:20:00,57.03,57.06,56.96,56.96,10800.0,39.0022,39.0227,38.9543,38.9543,10800.0
2008-01-28 14:25:00,56.98,57.14,56.95,56.98,11700.0,38.968,39.0774,38.9474,38.968,11700.0
2008-01-28 14:30:00,56.95,57.23,56.95,57.21,13500.0,38.9474,39.1389,38.9474,39.1253,13500.0
2008-01-28 14:35:00,57.22,57.24,57.02,57.15,16100.0,39.1321,39.1458,38.9953,39.0842,16100.0
2008-01-28 14:40:00,57.14,57.19,57.06,57.17,10500.0,39.0774,39.1116,39.0227,39.0979,10500.0
2008-01-28 14:45:00,57.17,57.25,56.96,57.02,12200.0,39.0979,39.1526,38.9543,38.9953,12200.0
2008-01-28 14:50:00,56.97,56.97,56.71,56.83,14500.0,38.9611,38.9611,38.7833,38.8654,14500.0
2008-01-28 14:55:00,56.81,56.81,56.66,56.69,8900.0,38.8517,38.8517,38.7491,38.7696,8900.0
2008-01-28 15:00:00,56.69,56.87,56.66,56.84,8100.0,38.7696,38.8927,38.7491,38.8722,8100.0
2008-01-28 15:05:00,56.8,56.89,56.69,56.8,13700.0,38.8449,38.9064,38.7696,38.8449,13700.0
2008-01-28 15:10:00,56.76,56.76,56.51,56.51,18200.0,38.8175,38.8175,38.6465,38.6465,18200.0
2008-01-28 15:15:00,56.52,56.68,56.47,56.47,15400.0,38.6534,38.7628,38.6192,38.6192,15400.0
2008-01-28 15:20:00,56.49,56.7,56.46,56.67,18100.0,38.6329,38.7765,38.6123,38.756,18100.0
2008-01-28 15:25:00,56.65,56.73,56.56,56.64,25200.0,38.7423,38.797,38.6807,38.7354,25200.0
2008-01-28 15:30:00,56.64,56.94,56.64,56.64,41600.0,38.7354,38.9406,38.7354,38.7354,41600.0
2008-01-28 15:35:00,56.61,57.02,56.61,56.96,23300.0,38.7149,38.9953,38.7149,38.9543,23300.0
2008-01-28 15:40:00,56.95,57.42,56.95,57.42,32900.0,38.9474,39.2689,38.9474,39.2689,32900.0
2008-01-28 15:45:00,57.38,57.42,57.1,57.13,35900.0,39.2415,39.2689,39.05,39.0705,35900.0
2008-01-28 15:50:00,57.13,57.19,57.07,57.07,19100.0,39.0705,39.1116,39.0295,39.0295,19100.0
2008-01-28 15:55:00,57.1,57.18,57.07,57.18,29200.0,39.05,39.1047,39.0295,39.1047,29200.0
2008-01-29 09:30:00,57.43,57.64,57.3,57.5,21600.0,39.2757,39.4193,39.1868,39.3236,21600.0
2008-01-29 09:35:00,57.49,57.59,57.15,57.55,21100.0,39.3167,39.3851,39.0842,39.3578,21100.0
2008-01-29 09:40:00,57.4,57.42,57.18,57.27,10200.0,39.2552,39.2689,39.1047,39.1663,10200.0
2008-01-29 09:45:00,57.31,57.32,57.07,57.14,10200.0,39.1936,39.2005,39.0295,39.0774,10200.0
2008-01-29 09:50:00,57.12,57.17,57.05,57.13,13800.0,39.0637,39.0979,39.0158,39.0705,13800.0
2008-01-29 09:55:00,57.13,57.13,56.85,56.86,24200.0,39.0705,39.0705,38.8791,38.8859,24200.0
2008-01-29 10:00:00,56.92,57.06,56.53,56.87,28400.0,38.9269,39.0227,38.6602,38.8927,28400.0
2008-01-29 10:05:00,56.92,57.09,56.69,56.8,21600.0,38.9269,39.0432,38.7696,38.8449,21600.0
2008-01-29 10:10:00,56.8,57.17,56.74,57.06,15200.0,38.8449,39.0979,38.8038,39.0227,15200.0
2008-01-29 10:15:00,57.05,57.16,57.0,57.07,16600.0,39.0158,39.0911,38.9816,39.0295,16600.0
2008-01-29 10:20:00,57.1,57.16,56.8,56.81,14400.0,39.05,39.0911,38.8449,38.8517,14400.0
2008-01-29 10:25:00,56.82,56.92,56.74,56.82,20800.0,38.8585,38.9269,38.8038,38.8585,20800.0
2008-01-29 10:30:00,56.81,56.85,56.75,56.77,27400.0,38.8517,38.8791,38.8107,38.8243,27400.0
2008-01-29 10:35:00,56.77,56.77,56.59,56.69,19000.0,38.8243,38.8243,38.7012,38.7696,19000.0
2008-01-29 10:40:00,56.69,56.69,56.41,56.56,26600.0,38.7696,38.7696,38.5781,38.6807,26600.0
2008-01-29 10:45:00,56.57,56.6,56.4,56.45,20300.0,38.6876,38.7081,38.5713,38.6055,20300.0
2008-01-29 10:50:00,56.51,56.75,56.48,56.65,21500.0,38.6465,38.8107,38.626,38.7423,21500.0
2008-01-29 10:55:00,56.65,56.75,56.6,56.71,19800.0,38.7423,38.8107,38.7081,38.7833,19800.0
2008-01-29 11:00:00,56.72,56.95,56.72,56.94,20300.0,38.7902,38.9474,38.7902,38.9406,20300.0
2008-01-29 11:05:00,56.96,57.26,56.96,57.2,31100.0,38.9543,39.1595,38.9543,39.1184,31100.0
2008-01-29 11:10:00,57.21,57.22,56.95,56.98,18300.0,39.1253,39.1321,38.9474,38.968,18300.0
2008-01-29 11:15:00,56.99,57.09,56.9,57.09,25600.0,38.9748,39.0432,38.9133,39.0432,25600.0
2008-01-29 11:20:00,57.09,57.2,57.08,57.11,18300.0,39.0432,39.1184,39.0364,39.0569,18300.0
2008-01-29 11:25:00,57.16,57.47,57.16,57.37,17900.0,39.0911,39.3031,39.0911,39.2347,17900.0
2008-01-29 11:30:00,57.37,57.53,57.37,57.48,13400.0,39.2347,39.3441,39.2347,39.3099,13400.0
2008-01-29 11:35:00,57.47,57.63,57.47,57.61,11500.0,39.3031,39.4125,39.3031,39.3988,11500.0
2008-01-29 11:40:00,57.62,57.64,57.54,57.56,11700.0,39.4057,39.4193,39.3509,39.3646,11700.0
2008-01-29 11:45:00,57.55,57.6,57.54,57.55,9500.0,39.3578,39.392,39.3509,39.3578,9500.0
2008-01-29 11:50:00,57.53,57.59,57.52,57.53,3600.0,39.3441,39.3851,39.3373,39.3441,3600.0
2008-01-29 11:55:00,57.55,57.55,57.39,57.45,8300.0,39.3578,39.3578,39.2484,39.2894,8300.0
2008-01-29 12:00:00,57.44,57.55,57.43,57.52,4000.0,39.2826,39.3578,39.2757,39.3373,4000.0
2008-01-29 12:05:00,57.52,57.52,57.36,57.38,4900.0,39.3373,39.3373,39.2278,39.2415,4900.0
2008-01-29 12:10:00,57.41,57.41,57.22,57.22,5200.0,39.262,39.262,39.1321,39.1321,5200.0
2008-01-29 12:15:00,57.22,57.25,57.07,57.09,5500.0,39.1321,39.1526,39.0295,39.0432,5500.0
2008-01-29 12:20:00,57.09,57.19,57.09,57.14,5300.0,39.0432,39.1116,39.0432,39.0774,5300.0
2008-01-29 12:25:00,57.15,57.15,56.88,56.98,8400.0,39.0842,39.0842,38.8996,38.968,8400.0
2008-01-29 12:30:00,57.0,57.14,56.96,57.03,10500.0,38.9816,39.0774,38.9543,39.0022,10500.0
2008-01-29 12:35:00,57.04,57.09,56.96,56.98,6400.0,39.009,39.0432,38.9543,38.968,6400.0
2008-01-29 12:40:00,56.98,57.1,56.97,57.03,5200.0,38.968,39.05,38.9611,39.0022,5200.0
2008-01-29 12:45:00,57.04,57.17,57.03,57.1,6100.0,39.009,39.0979,39.0022,39.05,6100.0
2008-01-29 12:50:00,57.16,57.3,57.15,57.24,6600.0,39.0911,39.1868,39.0842,39.1458,6600.0
2008-01-29 12:55:00,57.21,57.21,57.03,57.05,5200.0,39.1253,39.1253,39.0022,39.0158,5200.0
2008-01-29 13:00:00,57.04,57.18,57.04,57.16,4900.0,39.009,39.1047,39.009,39.0911,4900.0
2008-01-29 13:05:00,57.15,57.2,57.08,57.11,7100.0,39.0842,39.1184,39.0364,39.0569,7100.0
2008-01-29 13:10:00,57.13,57.16,57.13,57.13,3200.0,39.0705,39.0911,39.0705,39.0705,3200.0
2008-01-29 13:15:00,57.1,57.18,57.1,57.18,4500.0,39.05,39.1047,39.05,39.1047,4500.0
2008-01-29 13:20:00,57.17,57.19,57.15,57.19,3700.0,39.0979,39.1116,39.0842,39.1116,3700.0
2008-01-29 13:25:00,57.2,57.34,57.17,57.31,6300.0,39.1184,39.2142,39.0979,39.1936,6300.0
2008-01-29 13:30:00,57.33,57.36,57.26,57.32,4800.0,39.2073,39.2278,39.1595,39.2005,4800.0
2008-01-29 13:35:00,57.34,57.42,57.33,57.33,4000.0,39.2142,39.2689,39.2073,39.2073,4000.0
2008-01-29 13:40:00,57.31,57.36,57.3,57.34,3500.0,39.1936,39.2278,39.1868,39.2142,3500.0
2008-01-29 13:45:00,57.31,57.42,57.31,57.31,10200.0,39.1936,39.2689,39.1936,39.1936,10200.0
2008-01-29 13:50:00,57.34,57.35,57.27,57.27,3600.0,39.2142,39.221,39.1663,39.1663,3600.0
2008-01-29 13:55:00,57.26,57.3,57.06,57.1,8300.0,39.1595,39.1868,39.0227,39.05,8300.0
2008-01-29 14:00:00,57.09,57.17,57.09,57.09,4200.0,39.0432,39.0979,39.0432,39.0432,4200.0
2008-01-29 14:05:00,57.11,57.11,57.02,57.05,5400.0,39.0569,39.0569,38.9953,39.0158,5400.0
2008-01-29 14:10:00,57.08,57.14,57.0,57.04,6600.0,39.0364,39.0774,38.9816,39.009,6600.0
2008-01-29 14:15:00,57.05,57.25,57.04,57.25,6200.0,39.0158,39.1526,39.009,39.1526,6200.0
2008-01-29 14:20:00,57.25,57.27,57.21,57.26,3400.0,39.1526,39.1663,39.1253,39.1595,3400.0
2008-01-29 14:25:00,57.25,57.36,57.22,57.33,6300.0,39.1526,39.2278,39.1321,39.2073,6300.0
2008-01-29 14:30:00,57.36,57.38,57.12,57.12,11200.0,39.2278,39.2415,39.0637,39.0637,11200.0
2008-01-29 14:35:00,57.11,57.23,57.05,57.15,16500.0,39.0569,39.1389,39.0158,39.0842,16500.0
2008-01-29 14:40:00,57.18,57.18,57.06,57.07,4700.0,39.1047,39.1047,39.0227,39.0295,4700.0
2008-01-29 14:45:00,57.08,57.18,57.08,57.12,10100.0,39.0364,39.1047,39.0364,39.0637,10100.0
2008-01-29 14:50:00,57.1,57.29,57.1,57.25,6200.0,39.05,39.18,39.05,39.1526,6200.0
2008-01-29 14:55:00,57.28,57.33,57.21,57.21,4600.0,39.1731,39.2073,39.1253,39.1253,4600.0
2008-01-29 15:00:00,57.21,57.41,57.21,57.41,7200.0,39.1253,39.262,39.1253,39.262,7200.0
2008-01-29 15:05:00,57.37,57.55,57.36,57.55,10700.0,39.2347,39.3578,39.2278,39.3578,10700.0
2008-01-29 15:10:00,57.52,57.53,57.39,57.39,7400.0,39.3373,39.3441,39.2484,39.2484,7400.0
2008-01-29 15:15:00,57.37,57.41,57.33,57.41,6100.0,39.2347,39.262,39.2073,39.262,6100.0
2008-01-29 15:20:00,57.41,57.58,57.35,57.57,16200.0,39.262,39.3783,39.221,39.3715,16200.0
2008-01-29 15:25:00,57.58,57.68,57.49,57.65,31600.0,39.3783,39.4467,39.3167,39.4262,31600.0
2008-01-29 15:30:00,57.64,57.66,57.49,57.52,32900.0,39.4193,39.433,39.3167,39.3373,32900.0
2008-01-29 15:35:00,57.52,57.66,57.49,57.58,22100.0,39.3373,39.433,39.3167,39.3783,22100.0
2008-01-29 15:40:00,57.58,57.64,57.42,57.51,27000.0,39.3783,39.4193,39.2689,39.3304,27000.0
2008-01-29 15:45:00,57.52,57.57,57.33,57.57,29400.0,39.3373,39.3715,39.2073,39.3715,29400.0
2008-01-29 15:50:00,57.57,57.7,57.51,57.66,45400.0,39.3715,39.4604,39.3304,39.433,45400.0
2008-01-29 15:55:00,57.66,57.75,57.48,57.54,48600.0,39.433,39.4946,39.3099,39.3509,48600.0
2008-01-30 09:30:00,57.36,57.4,57.12,57.27,16800.0,39.2278,39.2552,39.0637,39.1663,16800.0
2008-01-30 09:35:00,57.28,57.36,57.16,57.23,9900.0,39.1731,39.2278,39.0911,39.1389,9900.0
2008-01-30 09:40:00,57.22,57.49,57.12,57.43,16000.0,39.1321,39.3167,39.0637,39.2757,16000.0
2008-01-30 09:45:00,57.49,57.61,57.36,57.57,16600.0,39.3167,39.3988,39.2278,39.3715,16600.0
2008-01-30 09:50:00,57.61,57.64,57.52,57.59,12000.0,39.3988,39.4193,39.3373,39.3851,12000.0
2008-01-30 09:55:00,57.61,57.62,57.51,57.53,9700.0,39.3988,39.4057,39.3304,39.3441,9700.0
2008-01-30 10:00:00,57.58,57.66,57.5,57.53,11600.0,39.3783,39.433,39.3236,39.3441,11600.0
2008-01-30 10:05:00,57.5,57.57,57.38,57.56,10300.0,39.3236,39.3715,39.2415,39.3646,10300.0
2008-01-30 10:10:00,57.56,57.6,57.5,57.51,23100.0,39.3646,39.392,39.3236,39.3304,23100.0
2008-01-30 10:15:00,57.53,57.57,57.46,57.48,9500.0,39.3441,39.3715,39.2962,39.3099,9500.0
2008-01-30 10:20:00,57.48,57.55,57.45,57.5,14900.0,39.3099,39.3578,39.2894,39.3236,14900.0
2008-01-30 10:25:00,57.5,57.56,57.42,57.42,17700.0,39.3236,39.3646,39.2689,39.2689,17700.0
2008-01-30 10:30:00,57.41,57.42,57.26,57.3,12200.0,39.262,39.2689,39.1595,39.1868,12200.0
2008-01-30 10:35:00,57.3,57.4,57.3,57.31,16200.0,39.1868,39.2552,39.1868,39.1936,16200.0
2008-01-30 10:40:00,57.31,57.43,57.31,57.43,14200.0,39.1936,39.2757,39.1936,39.2757,14200.0
2008-01-30 10:45:00,57.42,57.49,57.42,57.45,12500.0,39.2689,39.3167,39.2689,39.2894,12500.0
2008-01-30 10:50:00,57.45,57.5,57.4,57.43,12100.0,39.2894,39.3236,39.2552,39.2757,12100.0
2008-01-30 10:55:00,57.41,57.45,57.27,57.42,10800.0,39.262,39.2894,39.1663,39.2689,10800.0
2008-01-30 11:00:00,57.42,57.48,57.42,57.42,15700.0,39.2689,39.3099,39.2689,39.2689,15700.0
2008-01-30 11:05:00,57.42,57.43,57.4,57.4,15100.0,39.2689,39.2757,39.2552,39.2552,15100.0
2008-01-30 11:10:00,57.4,57.44,57.38,57.38,4900.0,39.2552,39.2826,39.2415,39.2415,4900.0
2008-01-30 11:15:00,57.37,57.43,57.37,57.41,5000.0,39.2347,39.2757,39.2347,39.262,5000.0
2008-01-30 11:20:00,57.42,57.43,57.36,57.36,10900.0,39.2689,39.2757,39.2278,39.2278,10900.0
2008-01-30 11:25:00,57.38,57.46,57.35,57.42,8300.0,39.2415,39.2962,39.221,39.2689,8300.0
2008-01-30 11:30:00,57.42,57.51,57.4,57.49,3700.0,39.2689,39.3304,39.2552,39.3167,3700.0
2008-01-30 11:35:00,57.51,57.52,57.4,57.4,5100.0,39.3304,39.3373,39.2552,39.2552,5100.0
2008-01-30 11:40:00,57.4,57.42,57.36,57.36,5300.0,39.2552,39.2689,39.2278,39.2278,5300.0
2008-01-30 11:45:00,57.39,57.54,57.39,57.54,5700.0,39.2484,39.3509,39.2484,39.3509,5700.0
2008-01-30 11:50:00,57.6,57.64,57.55,57.6,8600.0,39.392,39.4193,39.3578,39.392,8600.0
2008-01-30 11:55:00,57.56,57.68,57.55,57.56,19500.0,39.3646,39.4467,39.3578,39.3646,19500.0
2008-01-30 12:00:00,57.59,57.7,57.57,57.63,8400.0,39.3851,39.4604,39.3715,39.4125,8400.0
2008-01-30 12:05:00,57.63,57.71,57.58,57.62,6600.0,39.4125,39.4672,39.3783,39.4057,6600.0
2008-01-30 12:10:00,57.59,57.7,57.59,57.68,8100.0,39.3851,39.4604,39.3851,39.4467,8100.0
2008-01-30 12:15:00,57.66,57.7,57.53,57.55,5700.0,39.433,39.4604,39.3441,39.3578,5700.0
2008-01-30 12:20:00,57.55,57.61,57.5,57.6,8900.0,39.3578,39.3988,39.3236,39.392,8900.0
2008-01-30 12:25:00,57.6,57.64,57.5,57.5,10500.0,39.392,39.4193,39.3236,39.3236,10500.0
2008-01-30 12:30:00,57.5,57.51,57.45,57.46,5600.0,39.3236,39.3304,39.2894,39.2962,5600.0
2008-01-30 12:35:00,57.45,57.5,57.41,57.46,12300.0,39.2894,39.3236,39.262,39.2962,12300.0
2008-01-30 12:40:00,57.45,57.47,57.43,57.46,5000.0,39.2894,39.3031,39.2757,39.2962,5000.0
2008-01-30 12:45:00,57.46,57.46,57.45,57.45,5500.0,39.2962,39.2962,39.2894,39.2894,5500.0
2008-01-30 12:50:00,57.45,57.48,57.44,57.45,6500.0,39.2894,39.3099,39.2826,39.2894,6500.0
2008-01-30 12:55:00,57.45,57.48,57.44,57.47,6700.0,39.2894,39.3099,39.2826,39.3031,6700.0
2008-01-30 13:00:00,57.48,57.52,57.48,57.51,6800.0,39.3099,39.3373,39.3099,39.3304,6800.0
2008-01-30 13:05:00,57.5,57.52,57.49,57.49,10600.0,39.3236,39.3373,39.3167,39.3167,10600.0
2008-01-30 13:10:00,57.49,57.56,57.48,57.55,4900.0,39.3167,39.3646,39.3099,39.3578,4900.0
2008-01-30 13:15:00,57.56,57.63,57.56,57.61,6700.0,39.3646,39.4125,39.3646,39.3988,6700.0
2008-01-30 13:20:00,57.61,57.62,57.49,57.54,8200.0,39.3988,39.4057,39.3167,39.3509,8200.0
2008-01-30 13:25:00,57.53,57.62,57.51,57.56,3600.0,39.3441,39.4057,39.3304,39.3646,3600.0
2008-01-30 13:30:00,57.53,57.55,57.5,57.5,2900.0,39.3441,39.3578,39.3236,39.3236,2900.0
2008-01-30 13:35:00,57.51,57.51,57.47,57.48,5900.0,39.3304,39.3304,39.3031,39.3099,5900.0
2008-01-30 13:40:00,57.47,57.51,57.46,57.46,4000.0,39.3031,39.3304,39.2962,39.2962,4000.0
2008-01-30 13:45:00,57.48,57.56,57.45,57.5,11300.0,39.3099,39.3646,39.2894,39.3236,11300.0
2008-01-30 13:50:00,57.5,57.57,57.5,57.52,4500.0,39.3236,39.3715,39.3236,39.3373,4500.0
2008-01-30 13:55:00,57.49,57.59,57.49,57.56,4800.0,39.3167,39.3851,39.3167,39.3646,4800.0
2008-01-30 14:00:00,57.55,57.62,57.5,57.59,5900.0,39.3578,39.4057,39.3236,39.3851,5900.0
2008-01-30 14:05:00,57.59,57.62,57.53,57.59,13900.0,39.3851,39.4057,39.3441,39.3851,13900.0
2008-01-30 14:10:00,57.55,57.95,57.49,57.95,11200.0,39.3578,39.6313,39.3167,39.6313,11200.0
2008-01-30 14:15:00,57.98,58.5,57.86,58.21,29000.0,39.6519,40.0075,39.5698,39.8091,29000.0
2008-01-30 14:20:00,58.05,58.75,57.96,58.56,35700.0,39.6997,40.1784,39.6382,40.0485,35700.0
2008-01-30 14:25:00,58.49,58.78,58.35,58.37,38900.0,40.0006,40.199,39.9049,39.9186,38900.0
2008-01-30 14:30:00,58.41,58.41,57.94,58.1,31900.0,39.9459,39.9459,39.6245,39.7339,31900.0
2008-01-30 14:35:00,58.05,58.2,57.86,58.09,26800.0,39.6997,39.8023,39.5698,39.7271,26800.0
2008-01-30 14:40:00,58.14,58.5,58.08,58.48,17100.0,39.7613,40.0075,39.7202,39.9938,17100.0
2008-01-30 14:45:00,58.49,58.7,58.32,58.61,15700.0,40.0006,40.1443,39.8844,40.0827,15700.0
2008-01-30 14:50:00,58.61,58.69,58.48,58.51,20700.0,40.0827,40.1374,39.9938,40.0143,20700.0
2008-01-30 14:55:00,58.51,58.99,58.47,58.85,31100.0,40.0143,40.3426,39.987,40.2468,31100.0
2008-01-30 15:00:00,58.87,59.34,58.87,59.23,36900.0,40.2605,40.5819,40.2605,40.5067,36900.0
2008-01-30 15:05:00,59.24,59.45,59.03,59.04,43700.0,40.5136,40.6572,40.3699,40.3768,43700.0
2008-01-30 15:10:00,59.03,59.12,58.75,58.81,50500.0,40.3699,40.4315,40.1784,40.2195,50500.0
2008-01-30 15:15:00,58.81,58.9,58.58,58.74,38900.0,40.2195,40.281,40.0622,40.1716,38900.0
2008-01-30 15:20:00,58.77,59.12,58.69,58.69,46100.0,40.1921,40.4315,40.1374,40.1374,46100.0
2008-01-30 15:25:00,58.66,58.84,58.59,58.75,37000.0,40.1169,40.24,40.069,40.1784,37000.0
2008-01-30 15:30:00,58.75,58.84,58.49,58.49,39400.0,40.1784,40.24,40.0006,40.0006,39400.0
2008-01-30 15:35:00,58.47,58.62,58.16,58.36,64300.0,39.987,40.0895,39.775,39.9117,64300.0
2008-01-30 15:40:00,58.36,58.53,58.12,58.12,45000.0,39.9117,40.028,39.7476,39.7476,45000.0
2008-01-30 15:45:00,58.1,58.26,57.98,58.22,50100.0,39.7339,39.8433,39.6519,39.816,50100.0
2008-01-30 15:50:00,58.26,58.33,58.04,58.1,70300.0,39.8433,39.8912,39.6929,39.7339,70300.0
2008-01-30 15:55:00,58.1,58.58,57.83,57.93,95600.0,39.7339,40.0622,39.5493,39.6177,95600.0
2008-01-31 09:30:00,57.19,57.19,56.26,56.88,53600.0,39.1116,39.1116,38.4756,38.8996,53600.0
2008-01-31 09:35:00,56.87,57.16,56.87,56.99,18500.0,38.8927,39.0911,38.8927,38.9748,18500.0
2008-01-31 09:40:00,57.02,57.08,56.75,56.83,14600.0,38.9953,39.0364,38.8107,38.8654,14600.0
2008-01-31 09:45:00,56.79,56.89,56.34,56.52,33000.0,38.838,38.9064,38.5303,38.6534,33000.0
2008-01-31 09:50:00,56.53,56.81,56.29,56.8,23700.0,38.6602,38.8517,38.4961,38.8449,23700.0
2008-01-31 09:55:00,56.79,57.04,56.76,56.97,15000.0,38.838,39.009,38.8175,38.9611,15000.0
2008-01-31 10:00:00,57.01,57.03,56.75,56.95,27900.0,38.9885,39.0022,38.8107,38.9474,27900.0
2008-01-31 10:05:00,56.92,57.27,56.91,57.27,27300.0,38.9269,39.1663,38.9201,39.1663,27300.0
2008-01-31 10:10:00,57.27,57.33,57.15,57.26,42400.0,39.1663,39.2073,39.0842,39.1595,42400.0
2008-01-31 10:15:00,57.26,57.29,56.87,56.87,17100.0,39.1595,39.18,38.8927,38.8927,17100.0
2008-01-31 10:20:00,56.9,57.02,56.85,56.94,15900.0,38.9133,38.9953,38.8791,38.9406,15900.0
2008-01-31 10:25:00,56.93,57.15,56.9,57.15,16000.0,38.9338,39.0842,38.9133,39.0842,16000.0
2008-01-31 10:30:00,57.12,57.14,56.96,57.0,13000.0,39.0637,39.0774,38.9543,38.9816,13000.0
2008-01-31 10:35:00,57.03,57.07,56.88,56.9,24600.0,39.0022,39.0295,38.8996,38.9133,24600.0
2008-01-31 10:40:00,56.9,57.07,56.87,56.87,22200.0,38.9133,39.0295,38.8927,38.8927,22200.0
2008-01-31 10:45:00,56.87,57.18,56.84,57.18,18800.0,38.8927,39.1047,38.8722,39.1047,18800.0
2008-01-31 10:50:00,57.14,57.14,57.0,57.06,46000.0,39.0774,39.0774,38.9816,39.0227,46000.0
2008-01-31 10:55:00,57.08,57.2,56.99,57.15,28300.0,39.0364,39.1184,38.9748,39.0842,28300.0
2008-01-31 11:00:00,57.16,57.28,57.15,57.23,24700.0,39.0911,39.1731,39.0842,39.1389,24700.0
2008-01-31 11:05:00,57.21,57.21,57.08,57.08,26000.0,39.1253,39.1253,39.0364,39.0364,26000.0
2008-01-31 11:10:00,57.08,57.1,56.94,56.97,21800.0,39.0364,39.05,38.9406,38.9611,21800.0
2008-01-31 11:15:00,57.0,57.09,56.97,57.09,14900.0,38.9816,39.0432,38.9611,39.0432,14900.0
2008-01-31 11:20:00,57.07,57.19,57.07,57.13,13400.0,39.0295,39.1116,39.0295,39.0705,13400.0
2008-01-31 11:25:00,57.1,57.38,57.1,57.28,29400.0,39.05,39.2415,39.05,39.1731,29400.0
2008-01-31 11:30:00,57.28,57.46,57.21,57.23,38600.0,39.1731,39.2962,39.1253,39.1389,38600.0
2008-01-31 11:35:00,57.21,57.26,57.1,57.13,29800.0,39.1253,39.1595,39.05,39.0705,29800.0
2008-01-31 11:40:00,57.13,57.22,57.08,57.16,47200.0,39.0705,39.1321,39.0364,39.0911,47200.0
2008-01-31 11:45:00,57.18,57.55,57.18,57.42,54400.0,39.1047,39.3578,39.1047,39.2689,54400.0
2008-01-31 11:50:00,57.43,57.81,57.38,57.79,65700.0,39.2757,39.5356,39.2415,39.5219,65700.0
2008-01-31 11:55:00,57.76,57.76,57.42,57.43,38300.0,39.5014,39.5014,39.2689,39.2757,38300.0
2008-01-31 12:00:00,57.46,57.46,57.31,57.32,23600.0,39.2962,39.2962,39.1936,39.2005,23600.0
2008-01-31 12:05:00,57.34,57.36,57.17,57.21,22800.0,39.2142,39.2278,39.0979,39.1253,22800.0
2008-01-31 12:10:00,57.22,57.22,56.99,57.08,48700.0,39.1321,39.1321,38.9748,39.0364,48700.0
2008-01-31 12:15:00,57.07,57.07,56.9,57.07,112700.0,39.0295,39.0295,38.9133,39.0295,112700.0
2008-01-31 12:20:00,57.01,57.08,57.01,57.05,11600.0,38.9885,39.0364,38.9885,39.0158,11600.0
2008-01-31 12:25:00,57.05,57.05,56.85,57.04,24100.0,39.0158,39.0158,38.8791,39.009,24100.0
2008-01-31 12:30:00,57.04,57.11,56.95,56.96,24100.0,39.009,39.0569,38.9474,38.9543,24100.0
2008-01-31 12:35:00,56.98,57.04,56.94,57.01,11700.0,38.968,39.009,38.9406,38.9885,11700.0
2008-01-31 12:40:00,57.04,57.06,56.93,56.98,21000.0,39.009,39.0227,38.9338,38.968,21000.0
2008-01-31 12:45:00,56.96,57.04,56.92,56.97,20700.0,38.9543,39.009,38.9269,38.9611,20700.0
2008-01-31 12:50:00,56.97,57.01,56.74,56.76,22400.0,38.9611,38.9885,38.8038,38.8175,22400.0
2008-01-31 12:55:00,56.77,57.05,56.77,57.05,29200.0,38.8243,39.0158,38.8243,39.0158,29200.0
2008-01-31 13:00:00,57.06,57.1,56.98,56.98,18900.0,39.0227,39.05,38.968,38.968,18900.0
2008-01-31 13:05:00,56.97,57.02,56.77,56.82,14900.0,38.9611,38.9953,38.8243,38.8585,14900.0
2008-01-31 13:10:00,56.86,57.02,56.83,56.89,13000.0,38.8859,38.9953,38.8654,38.9064,13000.0
2008-01-31 13:15:00,56.85,56.95,56.83,56.88,13600.0,38.8791,38.9474,38.8654,38.8996,13600.0
2008-01-31 13:20:00,56.87,56.97,56.8,56.87,21100.0,38.8927,38.9611,38.8449,38.8927,21100.0
2008-01-31 13:25:00,56.88,57.0,56.86,56.95,13000.0,38.8996,38.9816,38.8859,38.9474,13000.0
2008-01-31 13:30:00,56.92,57.04,56.92,57.03,14300.0,38.9269,39.009,38.9269,39.0022,14300.0
2008-01-31 13:35:00,57.03,57.04,56.96,56.98,19600.0,39.0022,39.009,38.9543,38.968,19600.0
2008-01-31 13:40:00,56.94,57.05,56.94,56.99,13200.0,38.9406,39.0158,38.9406,38.9748,13200.0
2008-01-31 13:45:00,56.95,57.06,56.91,57.06,21500.0,38.9474,39.0227,38.9201,39.0227,21500.0
2008-01-31 13:50:00,57.06,57.08,57.01,57.05,23000.0,39.0227,39.0364,38.9885,39.0158,23000.0
2008-01-31 13:55:00,57.05,57.09,56.98,57.0,34200.0,39.0158,39.0432,38.968,38.9816,34200.0
2008-01-31 14:00:00,57.0,57.1,56.97,56.97,27100.0,38.9816,39.05,38.9611,38.9611,27100.0
2008-01-31 14:05:00,56.98,57.03,56.78,56.92,20000.0,38.968,39.0022,38.8312,38.9269,20000.0
2008-01-31 14:10:00,56.92,57.13,56.91,57.02,14600.0,38.9269,39.0705,38.9201,38.9953,14600.0
2008-01-31 14:15:00,57.0,57.13,56.97,57.08,20100.0,38.9816,39.0705,38.9611,39.0364,20100.0
2008-01-31 14:20:00,57.07,57.11,57.02,57.05,16600.0,39.0295,39.0569,38.9953,39.0158,16600.0
2008-01-31 14:25:00,57.03,57.1,56.99,57.1,12000.0,39.0022,39.05,38.9748,39.05,12000.0
2008-01-31 14:30:00,57.08,57.12,56.98,57.12,13300.0,39.0364,39.0637,38.968,39.0637,13300.0
2008-01-31 14:35:00,57.11,57.14,56.9,56.92,18000.0,39.0569,39.0774,38.9133,38.9269,18000.0
2008-01-31 14:40:00,56.91,57.02,56.86,57.02,22100.0,38.9201,38.9953,38.8859,38.9953,22100.0
2008-01-31 14:45:00,56.98,57.19,56.98,57.19,16600.0,38.968,39.1116,38.968,39.1116,16600.0
2008-01-31 14:50:00,57.18,57.22,57.0,57.08,14800.0,39.1047,39.1321,38.9816,39.0364,14800.0
2008-01-31 14:55:00,57.08,57.33,57.04,57.33,15400.0,39.0364,39.2073,39.009,39.2073,15400.0
2008-01-31 15:00:00,57.28,57.33,57.12,57.12,17500.0,39.1731,39.2073,39.0637,39.0637,17500.0
2008-01-31 15:05:00,57.12,57.37,57.05,57.35,24300.0,39.0637,39.2347,39.0158,39.221,24300.0
2008-01-31 15:10:00,57.34,57.43,57.29,57.38,19200.0,39.2142,39.2757,39.18,39.2415,19200.0
2008-01-31 15:15:00,57.36,57.4,57.2,57.2,16700.0,39.2278,39.2552,39.1184,39.1184,16700.0
2008-01-31 15:20:00,57.19,57.43,57.19,57.32,62200.0,39.1116,39.2757,39.1116,39.2005,62200.0
2008-01-31 15:25:00,57.35,57.42,57.28,57.32,38500.0,39.221,39.2689,39.1731,39.2005,38500.0
2008-01-31 15:30:00,57.33,57.4,57.16,57.16,36700.0,39.2073,39.2552,39.0911,39.0911,36700.0
2008-01-31 15:35:00,57.17,57.33,57.14,57.32,36400.0,39.0979,39.2073,39.0774,39.2005,36400.0
2008-01-31 15:40:00,57.33,57.48,57.29,57.29,59000.0,39.2073,39.3099,39.18,39.18,59000.0
2008-01-31 15:45:00,57.28,57.43,57.23,57.4,40300.0,39.1731,39.2757,39.1389,39.2552,40300.0
2008-01-31 15:50:00,57.39,57.45,56.84,57.02,69600.0,39.2484,39.2894,38.8722,38.9953,69600.0
2008-01-31 15:55:00,57.01,57.05,56.79,56.9,76000.0,38.9885,39.0158,38.838,38.9133,76000.0
2008-02-01 09:30:00,56.93,56.93,56.92,56.92,300.0,38.9338,38.9338,38.9269,38.9269,300.0
2008-02-01 09:35:00,56.78,57.1,56.56,57.01,39400.0,38.8312,39.05,38.6807,38.9885,39400.0
2008-02-01 09:40:00,57.02,57.24,56.94,57.15,24500.0,38.9953,39.1458,38.9406,39.0842,24500.0
2008-02-01 09:45:00,57.17,57.74,57.12,57.66,45700.0,39.0979,39.4877,39.0637,39.433,45700.0
2008-02-01 09:50:00,57.67,57.77,57.5,57.51,26000.0,39.4398,39.5082,39.3236,39.3304,26000.0
2008-02-01 09:55:00,57.51,57.64,57.34,57.37,25300.0,39.3304,39.4193,39.2142,39.2347,25300.0
2008-02-01 10:00:00,57.37,57.83,57.37,57.71,42800.0,39.2347,39.5493,39.2347,39.4672,42800.0
2008-02-01 10:05:00,57.77,58.11,57.67,57.97,65800.0,39.5082,39.7408,39.4398,39.645,65800.0
2008-02-01 10:10:00,57.97,58.1,57.89,57.93,54700.0,39.645,39.7339,39.5903,39.6177,54700.0
2008-02-01 10:15:00,57.9,58.18,57.85,57.91,56300.0,39.5971,39.7886,39.5629,39.604,56300.0
2008-02-01 10:20:00,57.94,58.04,57.58,57.81,17500.0,39.6245,39.6929,39.3783,39.5356,17500.0
2008-02-01 10:25:00,57.8,57.91,57.72,57.89,17900.0,39.5288,39.604,39.474,39.5903,17900.0
2008-02-01 10:30:00,57.89,57.89,57.57,57.7,24200.0,39.5903,39.5903,39.3715,39.4604,24200.0
2008-02-01 10:35:00,57.72,57.88,57.68,57.76,24900.0,39.474,39.5835,39.4467,39.5014,24900.0
2008-02-01 10:40:00,57.8,57.84,57.3,57.3,15400.0,39.5288,39.5561,39.1868,39.1868,15400.0
2008-02-01 10:45:00,57.27,57.41,57.16,57.23,84400.0,39.1663,39.262,39.0911,39.1389,84400.0
2008-02-01 10:50:00,57.25,57.47,57.24,57.39,25300.0,39.1526,39.3031,39.1458,39.2484,25300.0
2008-02-01 10:55:00,57.37,57.51,57.24,57.28,83700.0,39.2347,39.3304,39.1458,39.1731,83700.0
2008-02-01 11:00:00,57.27,57.64,57.26,57.64,40400.0,39.1663,39.4193,39.1595,39.4193,40400.0
2008-02-01 11:05:00,57.6,57.63,57.47,57.6,19400.0,39.392,39.4125,39.3031,39.392,19400.0
2008-02-01 11:10:00,57.61,57.64,57.45,57.61,10800.0,39.3988,39.4193,39.2894,39.3988,10800.0
2008-02-01 11:15:00,57.63,57.71,57.57,57.6,18100.0,39.4125,39.4672,39.3715,39.392,18100.0
2008-02-01 11:20:00,57.63,57.66,57.56,57.65,12000.0,39.4125,39.433,39.3646,39.4262,12000.0
2008-02-01 11:25:00,57.64,57.73,57.62,57.65,11600.0,39.4193,39.4809,39.4057,39.4262,11600.0
2008-02-01 11:30:00,57.63,57.63,57.5,57.56,13700.0,39.4125,39.4125,39.3236,39.3646,13700.0
2008-02-01 11:35:00,57.55,57.69,57.55,57.68,13800.0,39.3578,39.4535,39.3578,39.4467,13800.0
2008-02-01 11:40:00,57.68,57.7,57.58,57.69,17000.0,39.4467,39.4604,39.3783,39.4535,17000.0
2008-02-01 11:45:00,57.7,57.7,57.55,57.68,16300.0,39.4604,39.4604,39.3578,39.4467,16300.0
2008-02-01 11:50:00,57.72,57.72,57.6,57.63,14500.0,39.474,39.474,39.392,39.4125,14500.0
2008-02-01 11:55:00,57.61,57.67,57.56,57.65,8900.0,39.3988,39.4398,39.3646,39.4262,8900.0
2008-02-01 12:00:00,57.62,57.68,57.49,57.68,37200.0,39.4057,39.4467,39.3167,39.4467,37200.0
2008-02-01 12:05:00,57.68,57.73,57.52,57.52,11200.0,39.4467,39.4809,39.3373,39.3373,11200.0
2008-02-01 12:10:00,57.53,57.58,57.39,57.5,11600.0,39.3441,39.3783,39.2484,39.3236,11600.0
2008-02-01 12:15:00,57.52,57.67,57.52,57.54,12100.0,39.3373,39.4398,39.3373,39.3509,12100.0
2008-02-01 12:20:00,57.58,57.66,57.54,57.6,12900.0,39.3783,39.433,39.3509,39.392,12900.0
2008-02-01 12:25:00,57.6,57.66,57.59,57.59,8900.0,39.392,39.433,39.3851,39.3851,8900.0
2008-02-01 12:30:00,57.6,57.63,57.55,57.61,37200.0,39.392,39.4125,39.3578,39.3988,37200.0
2008-02-01 12:35:00,57.64,57.64,57.49,57.57,11900.0,39.4193,39.4193,39.3167,39.3715,11900.0
2008-02-01 12:40:00,57.57,57.65,57.57,57.62,8900.0,39.3715,39.4262,39.3715,39.4057,8900.0
2008-02-01 12:45:00,57.62,57.62,57.47,57.51,17000.0,39.4057,39.4057,39.3031,39.3304,17000.0
2008-02-01 12:50:00,57.5,57.58,57.49,57.56,9100.0,39.3236,39.3783,39.3167,39.3646,9100.0
2008-02-01 12:55:00,57.58,57.58,57.44,57.46,20200.0,39.3783,39.3783,39.2826,39.2962,20200.0
2008-02-01 13:00:00,57.48,57.65,57.42,57.63,16600.0,39.3099,39.4262,39.2689,39.4125,16600.0
2008-02-01 13:05:00,57.62,57.66,57.52,57.58,11800.0,39.4057,39.433,39.3373,39.3783,11800.0
2008-02-01 13:10:00,57.58,57.59,57.49,57.59,6600.0,39.3783,39.3851,39.3167,39.3851,6600.0
2008-02-01 13:15:00,57.57,57.6,57.48,57.48,12900.0,39.3715,39.392,39.3099,39.3099,12900.0
2008-02-01 13:20:00,57.49,57.63,57.49,57.56,8600.0,39.3167,39.4125,39.3167,39.3646,8600.0
2008-02-01 13:25:00,57.58,57.61,57.54,57.6,12000.0,39.3783,39.3988,39.3509,39.392,12000.0
2008-02-01 13:30:00,57.6,57.64,57.5,57.55,20000.0,39.392,39.4193,39.3236,39.3578,20000.0
2008-02-01 13:35:00,57.56,57.6,57.46,57.59,9000.0,39.3646,39.392,39.2962,39.3851,9000.0
2008-02-01 13:40:00,57.64,57.64,57.56,57.57,10200.0,39.4193,39.4193,39.3646,39.3715,10200.0
2008-02-01 13:45:00,57.59,57.62,57.52,57.56,18800.0,39.3851,39.4057,39.3373,39.3646,18800.0
2008-02-01 13:50:00,57.55,57.62,57.5,57.51,10200.0,39.3578,39.4057,39.3236,39.3304,10200.0
2008-02-01 13:55:00,57.51,57.57,57.33,57.37,9600.0,39.3304,39.3715,39.2073,39.2347,9600.0
2008-02-01 14:00:00,57.36,57.55,57.35,57.54,16400.0,39.2278,39.3578,39.221,39.3509,16400.0
2008-02-01 14:05:00,57.53,57.62,57.5,57.56,28600.0,39.3441,39.4057,39.3236,39.3646,28600.0
2008-02-01 14:10:00,57.58,57.63,57.53,57.57,19700.0,39.3783,39.4125,39.3441,39.3715,19700.0
2008-02-01 14:15:00,57.56,57.73,57.56,57.7,15200.0,39.3646,39.4809,39.3646,39.4604,15200.0
2008-02-01 14:20:00,57.71,57.93,57.71,57.85,15900.0,39.4672,39.6177,39.4672,39.5629,15900.0
2008-02-01 14:25:00,57.84,57.92,57.82,57.87,23600.0,39.5561,39.6108,39.5424,39.5766,23600.0
2008-02-01 14:30:00,57.85,57.89,57.75,57.76,17100.0,39.5629,39.5903,39.4946,39.5014,17100.0
2008-02-01 14:35:00,57.77,57.84,57.7,57.73,30300.0,39.5082,39.5561,39.4604,39.4809,30300.0
2008-02-01 14:40:00,57.73,57.79,57.7,57.75,25900.0,39.4809,39.5219,39.4604,39.4946,25900.0
2008-02-01 14:45:00,57.74,57.74,57.6,57.62,29200.0,39.4877,39.4877,39.392,39.4057,29200.0
2008-02-01 14:50:00,57.63,57.75,57.63,57.71,30200.0,39.4125,39.4946,39.4125,39.4672,30200.0
2008-02-01 14:55:00,57.71,57.8,57.71,57.76,39700.0,39.4672,39.5288,39.4672,39.5014,39700.0
2008-02-01 15:00:00,57.75,57.91,57.74,57.89,47600.0,39.4946,39.604,39.4877,39.5903,47600.0
2008-02-01 15:05:00,57.89,58.06,57.89,57.96,53700.0,39.5903,39.7066,39.5903,39.6382,53700.0
2008-02-01 15:10:00,57.96,57.97,57.84,57.9,64200.0,39.6382,39.645,39.5561,39.5971,64200.0
2008-02-01 15:15:00,57.9,57.9,57.74,57.87,57200.0,39.5971,39.5971,39.4877,39.5766,57200.0
2008-02-01 15:20:00,57.87,57.92,57.76,57.86,49500.0,39.5766,39.6108,39.5014,39.5698,49500.0
2008-02-01 15:25:00,57.87,58.13,57.87,58.09,44100.0,39.5766,39.7544,39.5766,39.7271,44100.0
2008-02-01 15:30:00,58.09,58.28,58.06,58.22,47200.0,39.7271,39.857,39.7066,39.816,47200.0
2008-02-01 15:35:00,58.21,58.25,58.11,58.15,61700.0,39.8091,39.8365,39.7408,39.7681,61700.0
2008-02-01 15:40:00,58.17,58.23,58.06,58.07,75800.0,39.7818,39.8228,39.7066,39.7134,75800.0
2008-02-01 15:45:00,58.08,58.11,57.95,58.09,92500.0,39.7202,39.7408,39.6313,39.7271,92500.0
2008-02-01 15:50:00,58.09,58.18,58.0,58.16,73200.0,39.7271,39.7886,39.6655,39.775,73200.0
2008-02-01 15:55:00,58.16,58.17,57.97,58.0,71000.0,39.775,39.7818,39.645,39.6655,71000.0
2008-02-04 09:30:00,58.07,58.84,58.07,58.84,17000.0,39.7134,40.24,39.7134,40.24,17000.0
2008-02-04 09:35:00,58.77,58.77,58.24,58.27,11500.0,40.1921,40.1921,39.8297,39.8502,11500.0
2008-02-04 09:40:00,58.28,58.28,58.07,58.11,15600.0,39.857,39.857,39.7134,39.7408,15600.0
2008-02-04 09:45:00,58.12,58.2,58.0,58.0,13700.0,39.7476,39.8023,39.6655,39.6655,13700.0
2008-02-04 09:50:00,58.01,58.19,57.94,58.19,13000.0,39.6724,39.7955,39.6245,39.7955,13000.0
2008-02-04 09:55:00,58.18,58.19,58.0,58.0,14500.0,39.7886,39.7955,39.6655,39.6655,14500.0
2008-02-04 10:00:00,58.07,58.07,57.91,57.98,10500.0,39.7134,39.7134,39.604,39.6519,10500.0
2008-02-04 10:05:00,57.99,57.99,57.82,57.9,10700.0,39.6587,39.6587,39.5424,39.5971,10700.0
2008-02-04 10:10:00,57.95,58.3,57.94,58.22,17500.0,39.6313,39.8707,39.6245,39.816,17500.0
2008-02-04 10:15:00,58.23,58.28,58.18,58.25,11200.0,39.8228,39.857,39.7886,39.8365,11200.0
2008-02-04 10:20:00,58.25,58.35,58.22,58.22,9800.0,39.8365,39.9049,39.816,39.816,9800.0
2008-02-04 10:25:00,58.25,58.28,58.13,58.2,8400.0,39.8365,39.857,39.7544,39.8023,8400.0
2008-02-04 10:30:00,58.18,58.18,58.02,58.02,13200.0,39.7886,39.7886,39.6792,39.6792,13200.0
2008-02-04 10:35:00,58.01,58.14,57.95,58.05,6900.0,39.6724,39.7613,39.6313,39.6997,6900.0
2008-02-04 10:40:00,58.09,58.11,57.99,58.09,9500.0,39.7271,39.7408,39.6587,39.7271,9500.0
2008-02-04 10:45:00,58.09,58.11,57.98,58.06,9200.0,39.7271,39.7408,39.6519,39.7066,9200.0
2008-02-04 10:50:00,58.08,58.17,57.96,58.11,8900.0,39.7202,39.7818,39.6382,39.7408,8900.0
2008-02-04 10:55:00,58.15,58.24,58.1,58.15,7300.0,39.7681,39.8297,39.7339,39.7681,7300.0
2008-02-04 11:00:00,58.14,58.25,58.14,58.14,19500.0,39.7613,39.8365,39.7613,39.7613,19500.0
2008-02-04 11:05:00,58.15,58.22,58.03,58.12,21500.0,39.7681,39.816,39.686,39.7476,21500.0
2008-02-04 11:10:00,58.14,58.18,58.01,58.13,23600.0,39.7613,39.7886,39.6724,39.7544,23600.0
2008-02-04 11:15:00,58.17,58.26,58.17,58.24,21000.0,39.7818,39.8433,39.7818,39.8297,21000.0
2008-02-04 11:20:00,58.25,58.31,58.18,58.25,9100.0,39.8365,39.8775,39.7886,39.8365,9100.0
2008-02-04 11:25:00,58.28,58.33,58.23,58.3,6600.0,39.857,39.8912,39.8228,39.8707,6600.0
2008-02-04 11:30:00,58.29,58.48,58.29,58.37,11500.0,39.8639,39.9938,39.8639,39.9186,11500.0
2008-02-04 11:35:00,58.39,58.39,58.22,58.23,6400.0,39.9322,39.9322,39.816,39.8228,6400.0
2008-02-04 11:40:00,58.2,58.28,58.18,58.26,5600.0,39.8023,39.857,39.7886,39.8433,5600.0
2008-02-04 11:45:00,58.27,58.4,58.23,58.38,8500.0,39.8502,39.9391,39.8228,39.9254,8500.0
2008-02-04 11:50:00,58.38,58.55,58.38,58.51,9800.0,39.9254,40.0417,39.9254,40.0143,9800.0
2008-02-04 11:55:00,58.51,58.52,58.31,58.37,6800.0,40.0143,40.0212,39.8775,39.9186,6800.0
2008-02-04 12:00:00,58.38,58.44,58.32,58.32,9200.0,39.9254,39.9664,39.8844,39.8844,9200.0
2008-02-04 12:05:00,58.34,58.35,58.24,58.27,8100.0,39.8981,39.9049,39.8297,39.8502,8100.0
2008-02-04 12:10:00,58.27,58.32,58.23,58.24,18100.0,39.8502,39.8844,39.8228,39.8297,18100.0
2008-02-04 12:15:00,58.28,58.3,58.22,58.24,8300.0,39.857,39.8707,39.816,39.8297,8300.0
2008-02-04 12:20:00,58.24,58.28,58.16,58.18,10000.0,39.8297,39.857,39.775,39.7886,10000.0
2008-02-04 12:25:00,58.19,58.23,58.15,58.21,10500.0,39.7955,39.8228,39.7681,39.8091,10500.0
2008-02-04 12:30:00,58.21,58.3,58.21,58.25,9500.0,39.8091,39.8707,39.8091,39.8365,9500.0
2008-02-04 12:35:00,58.26,58.3,58.25,58.27,9900.0,39.8433,39.8707,39.8365,39.8502,9900.0
2008-02-04 12:40:00,58.27,58.33,58.21,58.22,12900.0,39.8502,39.8912,39.8091,39.816,12900.0
2008-02-04 12:45:00,58.23,58.33,58.23,58.28,8600.0,39.8228,39.8912,39.8228,39.857,8600.0
2008-02-04 12:50:00,58.28,58.33,58.23,58.33,11300.0,39.857,39.8912,39.8228,39.8912,11300.0
2008-02-04 12:55:00,58.31,58.37,58.2,58.24,24600.0,39.8775,39.9186,39.8023,39.8297,24600.0
2008-02-04 13:00:00,58.25,58.34,58.25,58.27,3200.0,39.8365,39.8981,39.8365,39.8502,3200.0
2008-02-04 13:05:00,58.28,58.35,58.18,58.3,21100.0,39.857,39.9049,39.7886,39.8707,21100.0
2008-02-04 13:10:00,58.31,58.33,58.24,58.3,12800.0,39.8775,39.8912,39.8297,39.8707,12800.0
2008-02-04 13:15:00,58.3,58.35,58.3,58.32,8300.0,39.8707,39.9049,39.8707,39.8844,8300.0
2008-02-04 13:20:00,58.3,58.31,58.25,58.3,5700.0,39.8707,39.8775,39.8365,39.8707,5700.0
2008-02-04 13:25:00,58.31,58.32,58.25,58.25,10500.0,39.8775,39.8844,39.8365,39.8365,10500.0
2008-02-04 13:30:00,58.27,58.34,58.24,58.29,8600.0,39.8502,39.8981,39.8297,39.8639,8600.0
2008-02-04 13:35:00,58.27,58.35,58.22,58.22,13800.0,39.8502,39.9049,39.816,39.816,13800.0
2008-02-04 13:40:00,58.25,58.35,58.22,58.31,18500.0,39.8365,39.9049,39.816,39.8775,18500.0
2008-02-04 13:45:00,58.34,58.34,58.24,58.28,6200.0,39.8981,39.8981,39.8297,39.857,6200.0
2008-02-04 13:50:00,58.27,58.31,58.23,58.31,6800.0,39.8502,39.8775,39.8228,39.8775,6800.0
2008-02-04 13:55:00,58.31,58.34,58.28,58.29,11300.0,39.8775,39.8981,39.857,39.8639,11300.0
2008-02-04 14:00:00,58.31,58.33,58.25,58.26,17800.0,39.8775,39.8912,39.8365,39.8433,17800.0
2008-02-04 14:05:00,58.26,58.31,58.23,58.26,7500.0,39.8433,39.8775,39.8228,39.8433,7500.0
2008-02-04 14:10:00,58.24,58.31,58.22,58.26,14300.0,39.8297,39.8775,39.816,39.8433,14300.0
2008-02-04 14:15:00,58.25,58.33,58.25,58.31,13700.0,39.8365,39.8912,39.8365,39.8775,13700.0
2008-02-04 14:20:00,58.31,58.34,58.29,58.33,12000.0,39.8775,39.8981,39.8639,39.8912,12000.0
2008-02-04 14:25:00,58.31,58.36,58.3,58.34,10900.0,39.8775,39.9117,39.8707,39.8981,10900.0
2008-02-04 14:30:00,58.3,58.3,58.14,58.14,23900.0,39.8707,39.8707,39.7613,39.7613,23900.0
2008-02-04 14:35:00,58.14,58.17,58.01,58.07,20000.0,39.7613,39.7818,39.6724,39.7134,20000.0
2008-02-04 14:40:00,58.06,58.22,58.05,58.21,12000.0,39.7066,39.816,39.6997,39.8091,12000.0
2008-02-04 14:45:00,58.21,58.29,58.17,58.26,13100.0,39.8091,39.8639,39.7818,39.8433,13100.0
2008-02-04 14:50:00,58.24,58.26,58.13,58.18,10600.0,39.8297,39.8433,39.7544,39.7886,10600.0
2008-02-04 14:55:00,58.19,58.3,58.1,58.26,12800.0,39.7955,39.8707,39.7339,39.8433,12800.0
2008-02-04 15:00:00,58.25,58.35,58.2,58.34,10600.0,39.8365,39.9049,39.8023,39.8981,10600.0
2008-02-04 15:05:00,58.35,58.35,58.19,58.26,15600.0,39.9049,39.9049,39.7955,39.8433,15600.0
2008-02-04 15:10:00,58.25,58.3,58.22,58.28,7300.0,39.8365,39.8707,39.816,39.857,7300.0
2008-02-04 15:15:00,58.27,58.33,58.2,58.2,14300.0,39.8502,39.8912,39.8023,39.8023,14300.0
2008-02-04 15:20:00,58.22,58.35,58.2,58.25,25400.0,39.816,39.9049,39.8023,39.8365,25400.0
2008-02-04 15:25:00,58.25,58.28,58.21,58.24,15200.0,39.8365,39.857,39.8091,39.8297,15200.0
2008-02-04 15:30:00,58.25,58.3,58.1,58.15,30000.0,39.8365,39.8707,39.7339,39.7681,30000.0
2008-02-04 15:35:00,58.16,58.25,58.06,58.19,26500.0,39.775,39.8365,39.7066,39.7955,26500.0
2008-02-04 15:40:00,58.21,58.33,58.19,58.23,17500.0,39.8091,39.8912,39.7955,39.8228,17500.0
2008-02-04 15:45:00,58.23,58.36,58.21,58.23,22600.0,39.8228,39.9117,39.8091,39.8228,22600.0
2008-02-04 15:50:00,58.23,58.31,58.19,58.26,23000.0,39.8228,39.8775,39.7955,39.8433,23000.0
2008-02-04 15:55:00,58.25,58.27,57.98,58.07,51100.0,39.8365,39.8502,39.6519,39.7134,51100.0
2008-02-05 09:30:00,57.96,58.24,56.99,57.11,30900.0,39.6382,39.8297,38.9748,39.0569,30900.0
2008-02-05 09:35:00,57.09,57.11,56.64,56.64,9300.0,39.0432,39.0569,38.7354,38.7354,9300.0
2008-02-05 09:40:00,56.6,56.86,56.56,56.6,16500.0,38.7081,38.8859,38.6807,38.7081,16500.0
2008-02-05 09:45:00,56.63,56.67,56.3,56.35,27300.0,38.7286,38.756,38.5029,38.5371,27300.0
2008-02-05 09:50:00,56.37,56.57,56.32,56.56,30100.0,38.5508,38.6876,38.5166,38.6807,30100.0
2008-02-05 09:55:00,56.57,56.95,56.5,56.81,41300.0,38.6876,38.9474,38.6397,38.8517,41300.0
2008-02-05 10:00:00,56.8,56.8,56.59,56.78,18000.0,38.8449,38.8449,38.7012,38.8312,18000.0
2008-02-05 10:05:00,56.78,56.78,56.51,56.63,12700.0,38.8312,38.8312,38.6465,38.7286,12700.0
2008-02-05 10:10:00,56.63,56.65,56.5,56.5,16200.0,38.7286,38.7423,38.6397,38.6397,16200.0
2008-02-05 10:15:00,56.53,56.62,56.43,56.47,31700.0,38.6602,38.7218,38.5918,38.6192,31700.0
2008-02-05 10:20:00,56.47,56.54,56.18,56.23,19700.0,38.6192,38.6671,38.4209,38.455,19700.0
2008-02-05 10:25:00,56.21,56.6,56.21,56.6,16600.0,38.4414,38.7081,38.4414,38.7081,16600.0
2008-02-05 10:30:00,56.59,56.6,56.35,56.36,19100.0,38.7012,38.7081,38.5371,38.544,19100.0
2008-02-05 10:35:00,56.38,56.6,56.36,56.58,35000.0,38.5576,38.7081,38.544,38.6944,35000.0
2008-02-05 10:40:00,56.56,56.59,56.48,56.52,14600.0,38.6807,38.7012,38.626,38.6534,14600.0
2008-02-05 10:45:00,56.51,56.55,56.4,56.53,24200.0,38.6465,38.6739,38.5713,38.6602,24200.0
2008-02-05 10:50:00,56.53,56.64,56.5,56.57,27800.0,38.6602,38.7354,38.6397,38.6876,27800.0
2008-02-05 10:55:00,56.56,56.66,56.43,56.66,8800.0,38.6807,38.7491,38.5918,38.7491,8800.0
2008-02-05 11:00:00,56.63,56.63,56.5,56.51,14600.0,38.7286,38.7286,38.6397,38.6465,14600.0
2008-02-05 11:05:00,56.5,56.52,56.22,56.35,11300.0,38.6397,38.6534,38.4482,38.5371,11300.0
2008-02-05 11:10:00,56.31,56.44,56.31,56.44,3600.0,38.5098,38.5987,38.5098,38.5987,3600.0
2008-02-05 11:15:00,56.47,56.47,56.37,56.4,2900.0,38.6192,38.6192,38.5508,38.5713,2900.0
2008-02-05 11:20:00,56.37,56.55,56.36,56.45,3800.0,38.5508,38.6739,38.544,38.6055,3800.0
2008-02-05 11:25:00,56.5,56.55,56.41,56.46,7400.0,38.6397,38.6739,38.5781,38.6123,7400.0
2008-02-05 11:30:00,56.42,56.69,56.38,56.66,11300.0,38.585,38.7696,38.5576,38.7491,11300.0
2008-02-05 11:35:00,56.66,56.76,56.56,56.6,7900.0,38.7491,38.8175,38.6807,38.7081,7900.0
2008-02-05 11:40:00,56.58,56.61,56.5,56.51,7100.0,38.6944,38.7149,38.6397,38.6465,7100.0
2008-02-05 11:45:00,56.56,56.76,56.56,56.76,13800.0,38.6807,38.8175,38.6807,38.8175,13800.0
2008-02-05 11:50:00,56.74,56.84,56.63,56.84,12500.0,38.8038,38.8722,38.7286,38.8722,12500.0
2008-02-05 11:55:00,56.83,56.94,56.83,56.91,7400.0,38.8654,38.9406,38.8654,38.9201,7400.0
2008-02-05 12:00:00,56.87,56.89,56.77,56.82,5900.0,38.8927,38.9064,38.8243,38.8585,5900.0
2008-02-05 12:05:00,56.81,56.9,56.81,56.84,10100.0,38.8517,38.9133,38.8517,38.8722,10100.0
2008-02-05 12:10:00,56.86,56.94,56.77,56.84,17600.0,38.8859,38.9406,38.8243,38.8722,17600.0
2008-02-05 12:15:00,56.86,56.88,56.79,56.86,7500.0,38.8859,38.8996,38.838,38.8859,7500.0
2008-02-05 12:20:00,56.87,56.92,56.83,56.84,7700.0,38.8927,38.9269,38.8654,38.8722,7700.0
2008-02-05 12:25:00,56.84,56.84,56.51,56.52,11500.0,38.8722,38.8722,38.6465,38.6534,11500.0
2008-02-05 12:30:00,56.51,56.61,56.5,56.55,7600.0,38.6465,38.7149,38.6397,38.6739,7600.0
2008-02-05 12:35:00,56.55,56.57,56.38,56.49,8700.0,38.6739,38.6876,38.5576,38.6329,8700.0
2008-02-05 12:40:00,56.51,56.56,56.48,56.48,6600.0,38.6465,38.6807,38.626,38.626,6600.0
2008-02-05 12:45:00,56.5,56.64,56.45,56.64,4900.0,38.6397,38.7354,38.6055,38.7354,4900.0
2008-02-05 12:50:00,56.63,56.72,56.57,56.62,7600.0,38.7286,38.7902,38.6876,38.7218,7600.0
2008-02-05 12:55:00,56.59,56.73,56.59,56.68,21100.0,38.7012,38.797,38.7012,38.7628,21100.0
2008-02-05 13:00:00,56.66,56.78,56.59,56.61,26600.0,38.7491,38.8312,38.7012,38.7149,26600.0
2008-02-05 13:05:00,56.61,56.64,56.6,56.6,17700.0,38.7149,38.7354,38.7081,38.7081,17700.0
2008-02-05 13:10:00,56.58,56.58,56.35,56.37,11200.0,38.6944,38.6944,38.5371,38.5508,11200.0
2008-02-05 13:15:00,56.38,56.43,56.37,56.4,5300.0,38.5576,38.5918,38.5508,38.5713,5300.0
2008-02-05 13:20:00,56.44,56.45,56.35,56.38,6300.0,38.5987,38.6055,38.5371,38.5576,6300.0
2008-02-05 13:25:00,56.37,56.37,56.28,56.34,4000.0,38.5508,38.5508,38.4892,38.5303,4000.0
2008-02-05 13:30:00,56.34,56.39,56.14,56.19,11700.0,38.5303,38.5645,38.3935,38.4277,11700.0
2008-02-05 13:35:00,56.21,56.27,56.07,56.27,9500.0,38.4414,38.4824,38.3456,38.4824,9500.0
2008-02-05 13:40:00,56.26,56.28,56.2,56.21,5000.0,38.4756,38.4892,38.4345,38.4414,5000.0
2008-02-05 13:45:00,56.15,56.26,56.09,56.14,9200.0,38.4003,38.4756,38.3593,38.3935,9200.0
2008-02-05 13:50:00,56.18,56.31,56.13,56.29,7200.0,38.4209,38.5098,38.3867,38.4961,7200.0
2008-02-05 13:55:00,56.29,56.29,56.24,56.29,9500.0,38.4961,38.4961,38.4619,38.4961,9500.0
2008-02-05 14:00:00,56.29,56.31,56.12,56.22,10000.0,38.4961,38.5098,38.3798,38.4482,10000.0
2008-02-05 14:05:00,56.18,56.33,56.13,56.22,13100.0,38.4209,38.5234,38.3867,38.4482,13100.0
2008-02-05 14:10:00,56.23,56.28,56.21,56.24,5000.0,38.455,38.4892,38.4414,38.4619,5000.0
2008-02-05 14:15:00,56.22,56.31,56.19,56.31,9800.0,38.4482,38.5098,38.4277,38.5098,9800.0
2008-02-05 14:20:00,56.32,56.36,56.2,56.29,12400.0,38.5166,38.544,38.4345,38.4961,12400.0
2008-02-05 14:25:00,56.31,56.42,56.31,56.33,9800.0,38.5098,38.585,38.5098,38.5234,9800.0
2008-02-05 14:30:00,56.34,56.41,56.32,56.39,5200.0,38.5303,38.5781,38.5166,38.5645,5200.0
2008-02-05 14:35:00,56.38,56.56,56.38,56.5,13100.0,38.5576,38.6807,38.5576,38.6397,13100.0
2008-02-05 14:40:00,56.49,56.55,56.47,56.54,17800.0,38.6329,38.6739,38.6192,38.6671,17800.0
2008-02-05 14:45:00,56.5,56.53,56.43,56.49,23900.0,38.6397,38.6602,38.5918,38.6329,23900.0
2008-02-05 14:50:00,56.46,56.51,56.35,56.45,16700.0,38.6123,38.6465,38.5371,38.6055,16700.0
2008-02-05 14:55:00,56.42,56.47,56.3,56.3,11400.0,38.585,38.6192,38.5029,38.5029,11400.0
2008-02-05 15:00:00,56.3,56.3,56.18,56.2,12000.0,38.5029,38.5029,38.4209,38.4345,12000.0
2008-02-05 15:05:00,56.2,56.27,56.12,56.12,17700.0,38.4345,38.4824,38.3798,38.3798,17700.0
2008-02-05 15:10:00,56.13,56.17,56.0,56.13,21700.0,38.3867,38.414,38.2978,38.3867,21700.0
2008-02-05 15:15:00,56.13,56.18,56.06,56.17,13400.0,38.3867,38.4209,38.3388,38.414,13400.0
2008-02-05 15:20:00,56.16,56.24,56.04,56.05,19100.0,38.4072,38.4619,38.3251,38.3319,19100.0
2008-02-05 15:25:00,56.05,56.12,55.88,56.01,32100.0,38.3319,38.3798,38.2157,38.3046,32100.0
2008-02-05 15:30:00,56.03,56.18,55.97,56.15,22400.0,38.3183,38.4209,38.2772,38.4003,22400.0
2008-02-05 15:35:00,56.15,56.29,56.15,56.19,22100.0,38.4003,38.4961,38.4003,38.4277,22100.0
2008-02-05 15:40:00,56.19,56.19,55.88,55.96,40200.0,38.4277,38.4277,38.2157,38.2704,40200.0
2008-02-05 15:45:00,56.01,56.03,55.8,55.89,33500.0,38.3046,38.3183,38.161,38.2225,33500.0
2008-02-05 15:50:00,55.86,55.9,55.73,55.77,40500.0,38.202,38.2294,38.1131,38.1405,40500.0
2008-02-05 15:55:00,55.75,55.84,55.7,55.75,42600.0,38.1268,38.1883,38.0926,38.1268,42600.0
2008-02-06 09:30:00,55.99,56.02,55.95,56.02,8300.0,38.2909,38.3114,38.2636,38.3114,8300.0
2008-02-06 09:35:00,56.01,56.08,55.8,55.8,5500.0,38.3046,38.3525,38.161,38.161,5500.0
2008-02-06 09:40:00,55.84,55.84,55.48,55.54,17600.0,38.1883,38.1883,37.9421,37.9832,17600.0
2008-02-06 09:45:00,55.58,55.69,55.49,55.55,30700.0,38.0105,38.0857,37.949,37.99,30700.0
2008-02-06 09:50:00,55.56,55.6,55.29,55.29,24100.0,37.9968,38.0242,37.8122,37.8122,24100.0
2008-02-06 09:55:00,55.29,55.45,55.1,55.35,18700.0,37.8122,37.9216,37.6823,37.8532,18700.0
2008-02-06 10:00:00,55.4,55.52,55.38,55.46,40100.0,37.8874,37.9695,37.8737,37.9285,40100.0
2008-02-06 10:05:00,55.46,55.49,55.31,55.4,26600.0,37.9285,37.949,37.8259,37.8874,26600.0
2008-02-06 10:10:00,55.41,55.49,55.21,55.28,26200.0,37.8943,37.949,37.7575,37.8054,26200.0
2008-02-06 10:15:00,55.3,55.49,55.3,55.39,14300.0,37.819,37.949,37.819,37.8806,14300.0
2008-02-06 10:20:00,55.41,55.44,55.28,55.4,16700.0,37.8943,37.9148,37.8054,37.8874,16700.0
2008-02-06 10:25:00,55.4,55.44,55.33,55.42,12800.0,37.8874,37.9148,37.8395,37.9011,12800.0
2008-02-06 10:30:00,55.42,55.48,55.22,55.33,16600.0,37.9011,37.9421,37.7643,37.8395,16600.0
2008-02-06 10:35:00,55.33,55.43,55.18,55.41,24700.0,37.8395,37.9079,37.737,37.8943,24700.0
2008-02-06 10:40:00,55.4,55.62,55.35,55.62,19800.0,37.8874,38.0379,37.8532,38.0379,19800.0
2008-02-06 10:45:00,55.66,55.66,55.46,55.48,21500.0,38.0652,38.0652,37.9285,37.9421,21500.0
2008-02-06 10:50:00,55.47,55.47,55.3,55.3,16900.0,37.9353,37.9353,37.819,37.819,16900.0
2008-02-06 10:55:00,55.27,55.44,55.26,55.33,15200.0,37.7985,37.9148,37.7917,37.8395,15200.0
2008-02-06 11:00:00,55.34,55.42,55.27,55.39,18900.0,37.8464,37.9011,37.7985,37.8806,18900.0
2008-02-06 11:05:00,55.41,55.42,55.27,55.27,12900.0,37.8943,37.9011,37.7985,37.7985,12900.0
2008-02-06 11:10:00,55.31,55.35,55.16,55.33,10900.0,37.8259,37.8532,37.7233,37.8395,10900.0
2008-02-06 11:15:00,55.36,55.45,55.32,55.37,17700.0,37.8601,37.9216,37.8327,37.8669,17700.0
2008-02-06 11:20:00,55.39,55.59,55.35,55.56,41800.0,37.8806,38.0174,37.8532,37.9968,41800.0
2008-02-06 11:25:00,55.57,55.63,55.53,55.56,15500.0,38.0037,38.0447,37.9763,37.9968,15500.0
2008-02-06 11:30:00,55.53,55.63,55.5,55.53,14900.0,37.9763,38.0447,37.9558,37.9763,14900.0
2008-02-06 11:35:00,55.52,55.55,55.45,55.49,8000.0,37.9695,37.99,37.9216,37.949,8000.0
2008-02-06 11:40:00,55.48,55.59,55.46,55.59,10800.0,37.9421,38.0174,37.9285,38.0174,10800.0
2008-02-06 11:45:00,55.58,55.6,55.47,55.55,8600.0,38.0105,38.0242,37.9353,37.99,8600.0
2008-02-06 11:50:00,55.6,55.61,55.54,55.58,7200.0,38.0242,38.031,37.9832,38.0105,7200.0
2008-02-06 11:55:00,55.55,55.62,55.55,55.6,8200.0,37.99,38.0379,37.99,38.0242,8200.0
2008-02-06 12:00:00,55.6,55.62,55.52,55.57,11700.0,38.0242,38.0379,37.9695,38.0037,11700.0
2008-02-06 12:05:00,55.58,55.65,55.57,55.6,13500.0,38.0105,38.0584,38.0037,38.0242,13500.0
2008-02-06 12:10:00,55.61,55.61,55.45,55.49,9300.0,38.031,38.031,37.9216,37.949,9300.0
2008-02-06 12:15:00,55.51,55.52,55.45,55.48,7500.0,37.9626,37.9695,37.9216,37.9421,7500.0
2008-02-06 12:20:00,55.47,55.54,55.46,55.54,9500.0,37.9353,37.9832,37.9285,37.9832,9500.0
2008-02-06 12:25:00,55.56,55.56,55.46,55.5,6600.0,37.9968,37.9968,37.9285,37.9558,6600.0
2008-02-06 12:30:00,55.5,55.57,55.46,55.56,12400.0,37.9558,38.0037,37.9285,37.9968,12400.0
2008-02-06 12:35:00,55.55,55.57,55.43,55.51,9000.0,37.99,38.0037,37.9079,37.9626,9000.0
2008-02-06 12:40:00,55.53,55.53,55.45,55.46,6400.0,37.9763,37.9763,37.9216,37.9285,6400.0
2008-02-06 12:45:00,55.46,55.46,55.35,55.37,30300.0,37.9285,37.9285,37.8532,37.8669,30300.0
2008-02-06 12:50:00,55.37,55.48,55.33,55.43,15900.0,37.8669,37.9421,37.8395,37.9079,15900.0
2008-02-06 12:55:00,55.43,55.48,55.39,55.44,7900.0,37.9079,37.9421,37.8806,37.9148,7900.0
2008-02-06 13:00:00,55.45,55.49,55.42,55.49,8400.0,37.9216,37.949,37.9011,37.949,8400.0
2008-02-06 13:05:00,55.48,55.51,55.46,55.49,8700.0,37.9421,37.9626,37.9285,37.949,8700.0
2008-02-06 13:10:00,55.51,55.51,55.42,55.44,10300.0,37.9626,37.9626,37.9011,37.9148,10300.0
2008-02-06 13:15:00,55.4,55.51,55.38,55.42,8700.0,37.8874,37.9626,37.8737,37.9011,8700.0
2008-02-06 13:20:00,55.39,55.55,55.39,55.5,10800.0,37.8806,37.99,37.8806,37.9558,10800.0
2008-02-06 13:25:00,55.49,55.49,55.39,55.46,9400.0,37.949,37.949,37.8806,37.9285,9400.0
2008-02-06 13:30:00,55.42,55.46,55.37,55.4,11800.0,37.9011,37.9285,37.8669,37.8874,11800.0
2008-02-06 13:35:00,55.41,55.46,55.37,55.38,17500.0,37.8943,37.9285,37.8669,37.8737,17500.0
2008-02-06 13:40:00,55.37,55.38,55.11,55.12,43600.0,37.8669,37.8737,37.6891,37.6959,43600.0
2008-02-06 13:45:00,55.11,55.14,55.0,55.13,13700.0,37.6891,37.7096,37.6139,37.7028,13700.0
2008-02-06 13:50:00,55.12,55.27,55.12,55.19,15900.0,37.6959,37.7985,37.6959,37.7438,15900.0
2008-02-06 13:55:00,55.15,55.24,55.09,55.13,23300.0,37.7164,37.778,37.6754,37.7028,23300.0
2008-02-06 14:00:00,55.12,55.16,55.05,55.07,15400.0,37.6959,37.7233,37.6481,37.6617,15400.0
2008-02-06 14:05:00,55.07,55.07,54.95,55.0,17100.0,37.6617,37.6617,37.5797,37.6139,17100.0
2008-02-06 14:10:00,55.0,55.04,54.68,54.76,15400.0,37.6139,37.6412,37.395,37.4497,15400.0
2008-02-06 14:15:00,54.78,54.98,54.78,54.81,12500.0,37.4634,37.6002,37.4634,37.4839,12500.0
2008-02-06 14:20:00,54.85,54.94,54.68,54.91,14300.0,37.5113,37.5728,37.395,37.5523,14300.0
2008-02-06 14:25:00,54.9,55.01,54.88,54.96,5800.0,37.5455,37.6207,37.5318,37.5865,5800.0
2008-02-06 14:30:00,54.98,55.03,54.91,54.91,10800.0,37.6002,37.6344,37.5523,37.5523,10800.0
2008-02-06 14:35:00,54.92,55.12,54.92,55.11,9100.0,37.5592,37.6959,37.5592,37.6891,9100.0
2008-02-06 14:40:00,55.12,55.21,55.11,55.15,7000.0,37.6959,37.7575,37.6891,37.7164,7000.0
2008-02-06 14:45:00,55.17,55.2,55.09,55.19,10700.0,37.7301,37.7506,37.6754,37.7438,10700.0
2008-02-06 14:50:00,55.18,55.21,55.04,55.16,7400.0,37.737,37.7575,37.6412,37.7233,7400.0
2008-02-06 14:55:00,55.19,55.3,55.14,55.18,8800.0,37.7438,37.819,37.7096,37.737,8800.0
2008-02-06 15:00:00,55.2,55.27,55.16,55.16,9800.0,37.7506,37.7985,37.7233,37.7233,9800.0
2008-02-06 15:05:00,55.17,55.24,55.17,55.23,4700.0,37.7301,37.778,37.7301,37.7712,4700.0
2008-02-06 15:10:00,55.24,55.24,55.09,55.11,10000.0,37.778,37.778,37.6754,37.6891,10000.0
2008-02-06 15:15:00,55.08,55.08,54.79,54.92,10500.0,37.6686,37.6686,37.4702,37.5592,10500.0
2008-02-06 15:20:00,54.99,55.03,54.85,55.03,10800.0,37.607,37.6344,37.5113,37.6344,10800.0
2008-02-06 15:25:00,55.06,55.26,55.02,55.26,56400.0,37.6549,37.7917,37.6275,37.7917,56400.0
2008-02-06 15:30:00,55.25,55.31,55.06,55.12,33800.0,37.7848,37.8259,37.6549,37.6959,33800.0
2008-02-06 15:35:00,55.12,55.12,54.86,54.99,23500.0,37.6959,37.6959,37.5181,37.607,23500.0
2008-02-06 15:40:00,54.99,55.02,54.87,54.93,15800.0,37.607,37.6275,37.525,37.566,15800.0
2008-02-06 15:45:00,54.92,54.94,54.77,54.86,22900.0,37.5592,37.5728,37.4566,37.5181,22900.0
2008-02-06 15:50:00,54.88,54.89,54.68,54.72,20900.0,37.5318,37.5386,37.395,37.4224,20900.0
2008-02-06 15:55:00,54.72,54.72,54.57,54.7,33200.0,37.4224,37.4224,37.3198,37.4087,33200.0
2008-02-07 09:30:00,54.36,54.45,54.09,54.09,63700.0,37.1762,37.2377,36.9915,36.9915,63700.0
2008-02-07 09:35:00,54.12,54.37,54.12,54.28,20000.0,37.012,37.183,37.012,37.1215,20000.0
2008-02-07 09:40:00,54.32,54.39,54.0,54.06,13800.0,37.1488,37.1967,36.93,36.971,13800.0
2008-02-07 09:45:00,54.09,54.09,53.9,53.94,25400.0,36.9915,36.9915,36.8616,36.8889,25400.0
2008-02-07 09:50:00,53.95,54.1,53.91,54.04,28500.0,36.8958,36.9984,36.8684,36.9573,28500.0
2008-02-07 09:55:00,54.03,54.22,53.98,54.01,40900.0,36.9505,37.0804,36.9163,36.9368,40900.0
2008-02-07 10:00:00,54.01,54.14,53.9,54.08,66600.0,36.9368,37.0257,36.8616,36.9847,66600.0
2008-02-07 10:05:00,54.07,54.18,54.03,54.07,56100.0,36.9778,37.0531,36.9505,36.9778,56100.0
2008-02-07 10:10:00,54.06,54.15,53.85,54.13,43100.0,36.971,37.0326,36.8274,37.0189,43100.0
2008-02-07 10:15:00,54.15,54.4,54.13,54.36,24500.0,37.0326,37.2035,37.0189,37.1762,24500.0
2008-02-07 10:20:00,54.39,54.4,54.27,54.33,38700.0,37.1967,37.2035,37.1146,37.1557,38700.0
2008-02-07 10:25:00,54.36,54.5,54.33,54.38,19400.0,37.1762,37.2719,37.1557,37.1899,19400.0
2008-02-07 10:30:00,54.38,54.42,54.26,54.33,34700.0,37.1899,37.2172,37.1078,37.1557,34700.0
2008-02-07 10:35:00,54.38,54.41,54.25,54.3,24200.0,37.1899,37.2104,37.1009,37.1351,24200.0
2008-02-07 10:40:00,54.24,54.32,54.08,54.08,16300.0,37.0941,37.1488,36.9847,36.9847,16300.0
2008-02-07 10:45:00,54.1,54.1,53.94,54.09,12400.0,36.9984,36.9984,36.8889,36.9915,12400.0
2008-02-07 10:50:00,54.1,54.37,54.06,54.34,30400.0,36.9984,37.183,36.971,37.1625,30400.0
2008-02-07 10:55:00,54.35,54.43,54.23,54.29,39300.0,37.1693,37.224,37.0873,37.1283,39300.0
2008-02-07 11:00:00,54.29,54.35,54.23,54.32,25000.0,37.1283,37.1693,37.0873,37.1488,25000.0
2008-02-07 11:05:00,54.32,54.39,54.24,54.38,29200.0,37.1488,37.1967,37.0941,37.1899,29200.0
2008-02-07 11:10:00,54.39,54.53,54.35,54.47,28100.0,37.1967,37.2924,37.1693,37.2514,28100.0
2008-02-07 11:15:00,54.48,54.51,54.36,54.36,17100.0,37.2582,37.2788,37.1762,37.1762,17100.0
2008-02-07 11:20:00,54.37,54.53,54.32,54.4,30600.0,37.183,37.2924,37.1488,37.2035,30600.0
2008-02-07 11:25:00,54.4,54.43,54.36,54.39,15600.0,37.2035,37.224,37.1762,37.1967,15600.0
2008-02-07 11:30:00,54.4,54.62,54.4,54.55,33500.0,37.2035,37.354,37.2035,37.3061,33500.0
2008-02-07 11:35:00,54.56,54.57,54.29,54.42,11900.0,37.313,37.3198,37.1283,37.2172,11900.0
2008-02-07 11:40:00,54.44,54.61,54.44,54.48,33000.0,37.2309,37.3471,37.2309,37.2582,33000.0
2008-02-07 11:45:00,54.53,54.61,54.48,54.59,17300.0,37.2924,37.3471,37.2582,37.3335,17300.0
2008-02-07 11:50:00,54.54,54.55,54.39,54.45,12400.0,37.2993,37.3061,37.1967,37.2377,12400.0
2008-02-07 11:55:00,54.46,54.56,54.43,54.54,12500.0,37.2446,37.313,37.224,37.2993,12500.0
2008-02-07 12:00:00,54.54,54.6,54.52,54.57,12000.0,37.2993,37.3403,37.2856,37.3198,12000.0
2008-02-07 12:05:00,54.56,54.56,54.36,54.36,13500.0,37.313,37.313,37.1762,37.1762,13500.0
2008-02-07 12:10:00,54.4,54.42,54.31,54.37,13000.0,37.2035,37.2172,37.142,37.183,13000.0
2008-02-07 12:15:00,54.39,54.51,54.36,54.43,18200.0,37.1967,37.2788,37.1762,37.224,18200.0
2008-02-07 12:20:00,54.45,54.46,54.23,54.35,27700.0,37.2377,37.2446,37.0873,37.1693,27700.0
2008-02-07 12:25:00,54.36,54.39,54.27,54.34,14300.0,37.1762,37.1967,37.1146,37.1625,14300.0
2008-02-07 12:30:00,54.38,54.71,54.38,54.69,19000.0,37.1899,37.4155,37.1899,37.4019,19000.0
2008-02-07 12:35:00,54.69,54.72,54.52,54.6,12400.0,37.4019,37.4224,37.2856,37.3403,12400.0
2008-02-07 12:40:00,54.59,54.7,54.58,54.7,15500.0,37.3335,37.4087,37.3266,37.4087,15500.0
2008-02-07 12:45:00,54.67,54.7,54.61,54.68,21100.0,37.3882,37.4087,37.3471,37.395,21100.0
2008-02-07 12:50:00,54.69,54.69,54.57,54.66,21500.0,37.4019,37.4019,37.3198,37.3813,21500.0
2008-02-07 12:55:00,54.64,54.68,54.54,54.57,9400.0,37.3677,37.395,37.2993,37.3198,9400.0
2008-02-07 13:00:00,54.57,54.63,54.51,54.56,12800.0,37.3198,37.3608,37.2788,37.313,12800.0
2008-02-07 13:05:00,54.56,54.56,54.39,54.48,12400.0,37.313,37.313,37.1967,37.2582,12400.0
2008-02-07 13:10:00,54.48,54.55,54.46,54.54,14400.0,37.2582,37.3061,37.2446,37.2993,14400.0
2008-02-07 13:15:00,54.52,54.56,54.48,54.52,9900.0,37.2856,37.313,37.2582,37.2856,9900.0
2008-02-07 13:20:00,54.52,54.61,54.47,54.49,11200.0,37.2856,37.3471,37.2514,37.2651,11200.0
2008-02-07 13:25:00,54.48,54.73,54.48,54.63,24200.0,37.2582,37.4292,37.2582,37.3608,24200.0
2008-02-07 13:30:00,54.66,54.81,54.64,54.74,13900.0,37.3813,37.4839,37.3677,37.4361,13900.0
2008-02-07 13:35:00,54.72,54.72,54.64,54.67,7100.0,37.4224,37.4224,37.3677,37.3882,7100.0
2008-02-07 13:40:00,54.68,54.79,54.68,54.71,29300.0,37.395,37.4702,37.395,37.4155,29300.0
2008-02-07 13:45:00,54.7,54.75,54.64,54.64,23500.0,37.4087,37.4429,37.3677,37.3677,23500.0
2008-02-07 13:50:00,54.67,54.74,54.55,54.71,14300.0,37.3882,37.4361,37.3061,37.4155,14300.0
2008-02-07 13:55:00,54.74,54.98,54.69,54.85,16300.0,37.4361,37.6002,37.4019,37.5113,16300.0
2008-02-07 14:00:00,54.88,54.91,54.8,54.83,24100.0,37.5318,37.5523,37.4771,37.4976,24100.0
2008-02-07 14:05:00,54.85,54.91,54.8,54.89,19900.0,37.5113,37.5523,37.4771,37.5386,19900.0
2008-02-07 14:10:00,54.84,54.9,54.78,54.81,15700.0,37.5044,37.5455,37.4634,37.4839,15700.0
2008-02-07 14:15:00,54.79,54.89,54.75,54.77,39300.0,37.4702,37.5386,37.4429,37.4566,39300.0
2008-02-07 14:20:00,54.76,54.89,54.61,54.84,17500.0,37.4497,37.5386,37.3471,37.5044,17500.0
2008-02-07 14:25:00,54.86,54.91,54.78,54.8,20600.0,37.5181,37.5523,37.4634,37.4771,20600.0
2008-02-07 14:30:00,54.82,54.82,54.45,54.46,12000.0,37.4908,37.4908,37.2377,37.2446,12000.0
2008-02-07 14:35:00,54.48,54.55,54.36,54.41,15000.0,37.2582,37.3061,37.1762,37.2104,15000.0
2008-02-07 14:40:00,54.41,54.51,54.34,54.39,16400.0,37.2104,37.2788,37.1625,37.1967,16400.0
2008-02-07 14:45:00,54.42,54.58,54.3,54.53,15000.0,37.2172,37.3266,37.1351,37.2924,15000.0
2008-02-07 14:50:00,54.54,54.6,54.47,54.59,17800.0,37.2993,37.3403,37.2514,37.3335,17800.0
2008-02-07 14:55:00,54.6,54.78,54.51,54.54,18000.0,37.3403,37.4634,37.2788,37.2993,18000.0
2008-02-07 15:00:00,54.49,54.49,54.15,54.24,38300.0,37.2651,37.2651,37.0326,37.0941,38300.0
2008-02-07 15:05:00,54.25,54.27,54.04,54.04,27200.0,37.1009,37.1146,36.9573,36.9573,27200.0
2008-02-07 15:10:00,54.01,54.3,53.98,54.27,18700.0,36.9368,37.1351,36.9163,37.1146,18700.0
2008-02-07 15:15:00,54.3,54.43,54.27,54.38,19600.0,37.1351,37.224,37.1146,37.1899,19600.0
2008-02-07 15:20:00,54.41,54.54,54.41,54.5,22100.0,37.2104,37.2993,37.2104,37.2719,22100.0
2008-02-07 15:25:00,54.48,54.76,54.45,54.54,27800.0,37.2582,37.4497,37.2377,37.2993,27800.0
2008-02-07 15:30:00,54.55,54.8,54.54,54.76,23200.0,37.3061,37.4771,37.2993,37.4497,23200.0
2008-02-07 15:35:00,54.75,54.77,54.56,54.64,21400.0,37.4429,37.4566,37.313,37.3677,21400.0
2008-02-07 15:40:00,54.63,54.7,54.38,54.39,19600.0,37.3608,37.4087,37.1899,37.1967,19600.0
2008-02-07 15:45:00,54.34,54.52,54.29,54.51,26000.0,37.1625,37.2856,37.1283,37.2788,26000.0
2008-02-07 15:50:00,54.43,54.53,54.36,54.53,21300.0,37.224,37.2924,37.1762,37.2924,21300.0
2008-02-07 15:55:00,54.48,54.61,54.43,54.61,34500.0,37.2582,37.3471,37.224,37.3471,34500.0
2008-02-08 09:30:00,54.08,54.38,54.02,54.29,15600.0,36.9847,37.1899,36.9437,37.1283,15600.0
2008-02-08 09:35:00,54.34,54.76,54.1,54.69,21900.0,37.1625,37.4497,36.9984,37.4019,21900.0
2008-02-08 09:40:00,54.69,54.71,54.26,54.35,6800.0,37.4019,37.4155,37.1078,37.1693,6800.0
2008-02-08 09:45:00,54.42,54.65,54.39,54.52,6900.0,37.2172,37.3745,37.1967,37.2856,6900.0
2008-02-08 09:50:00,54.54,54.59,54.4,54.44,9900.0,37.2993,37.3335,37.2035,37.2309,9900.0
2008-02-08 09:55:00,54.44,54.47,54.27,54.42,11500.0,37.2309,37.2514,37.1146,37.2172,11500.0
2008-02-08 10:00:00,54.45,54.45,54.27,54.4,22000.0,37.2377,37.2377,37.1146,37.2035,22000.0
2008-02-08 10:05:00,54.39,54.41,54.23,54.27,12800.0,37.1967,37.2104,37.0873,37.1146,12800.0
2008-02-08 10:10:00,54.31,54.42,54.26,54.33,15400.0,37.142,37.2172,37.1078,37.1557,15400.0
2008-02-08 10:15:00,54.3,54.44,54.3,54.38,27300.0,37.1351,37.2309,37.1351,37.1899,27300.0
2008-02-08 10:20:00,54.38,54.42,54.19,54.34,13500.0,37.1899,37.2172,37.0599,37.1625,13500.0
2008-02-08 10:25:00,54.33,54.43,54.27,54.42,10800.0,37.1557,37.224,37.1146,37.2172,10800.0
2008-02-08 10:30:00,54.39,54.39,54.22,54.26,7500.0,37.1967,37.1967,37.0804,37.1078,7500.0
2008-02-08 10:35:00,54.22,54.28,54.16,54.17,6500.0,37.0804,37.1215,37.0394,37.0462,6500.0
2008-02-08 10:40:00,54.2,54.45,54.2,54.45,7700.0,37.0668,37.2377,37.0668,37.2377,7700.0
2008-02-08 10:45:00,54.47,54.59,54.46,54.51,13500.0,37.2514,37.3335,37.2446,37.2788,13500.0
2008-02-08 10:50:00,54.51,54.55,54.38,54.43,9700.0,37.2788,37.3061,37.1899,37.224,9700.0
2008-02-08 10:55:00,54.44,54.44,54.33,54.4,10300.0,37.2309,37.2309,37.1557,37.2035,10300.0
2008-02-08 11:00:00,54.4,54.47,54.32,54.35,6000.0,37.2035,37.2514,37.1488,37.1693,6000.0
2008-02-08 11:05:00,54.37,54.58,54.37,54.51,16800.0,37.183,37.3266,37.183,37.2788,16800.0
2008-02-08 11:10:00,54.54,54.63,54.49,54.51,12600.0,37.2993,37.3608,37.2651,37.2788,12600.0
2008-02-08 11:15:00,54.57,54.68,54.49,54.61,9000.0,37.3198,37.395,37.2651,37.3471,9000.0
2008-02-08 11:20:00,54.58,54.58,54.39,54.52,8900.0,37.3266,37.3266,37.1967,37.2856,8900.0
2008-02-08 11:25:00,54.52,54.62,54.45,54.45,28100.0,37.2856,37.354,37.2377,37.2377,28100.0
2008-02-08 11:30:00,54.44,54.61,54.41,54.61,17500.0,37.2309,37.3471,37.2104,37.3471,17500.0
2008-02-08 11:35:00,54.61,54.69,54.58,54.63,6800.0,37.3471,37.4019,37.3266,37.3608,6800.0
2008-02-08 11:40:00,54.62,54.72,54.56,54.61,8800.0,37.354,37.4224,37.313,37.3471,8800.0
2008-02-08 11:45:00,54.61,54.68,54.54,54.59,9200.0,37.3471,37.395,37.2993,37.3335,9200.0
2008-02-08 11:50:00,54.58,54.58,54.37,54.46,6000.0,37.3266,37.3266,37.183,37.2446,6000.0
2008-02-08 11:55:00,54.48,54.54,54.31,54.35,10100.0,37.2582,37.2993,37.142,37.1693,10100.0
2008-02-08 12:00:00,54.31,54.37,54.18,54.37,12200.0,37.142,37.183,37.0531,37.183,12200.0
2008-02-08 12:05:00,54.36,54.55,54.36,54.5,11900.0,37.1762,37.3061,37.1762,37.2719,11900.0
2008-02-08 12:10:00,54.52,54.57,54.48,54.57,8900.0,37.2856,37.3198,37.2582,37.3198,8900.0
2008-02-08 12:15:00,54.59,54.63,54.44,54.51,15200.0,37.3335,37.3608,37.2309,37.2788,15200.0
2008-02-08 12:20:00,54.48,54.52,54.3,54.38,12300.0,37.2582,37.2856,37.1351,37.1899,12300.0
2008-02-08 12:25:00,54.44,54.73,54.42,54.71,16900.0,37.2309,37.4292,37.2172,37.4155,16900.0
2008-02-08 12:30:00,54.69,54.69,54.59,54.59,11200.0,37.4019,37.4019,37.3335,37.3335,11200.0
2008-02-08 12:35:00,54.58,54.73,54.55,54.66,12200.0,37.3266,37.4292,37.3061,37.3813,12200.0
2008-02-08 12:40:00,54.67,54.77,54.62,54.73,11800.0,37.3882,37.4566,37.354,37.4292,11800.0
2008-02-08 12:45:00,54.75,54.75,54.51,54.53,12200.0,37.4429,37.4429,37.2788,37.2924,12200.0
2008-02-08 12:50:00,54.54,54.76,54.5,54.72,8600.0,37.2993,37.4497,37.2719,37.4224,8600.0
2008-02-08 12:55:00,54.75,54.84,54.73,54.76,15900.0,37.4429,37.5044,37.4292,37.4497,15900.0
2008-02-08 13:00:00,54.76,54.76,54.66,54.67,6200.0,37.4497,37.4497,37.3813,37.3882,6200.0
2008-02-08 13:05:00,54.67,54.72,54.58,54.65,5600.0,37.3882,37.4224,37.3266,37.3745,5600.0
2008-02-08 13:10:00,54.69,54.69,54.41,54.45,6200.0,37.4019,37.4019,37.2104,37.2377,6200.0
2008-02-08 13:15:00,54.45,54.46,54.31,54.31,5300.0,37.2377,37.2446,37.142,37.142,5300.0
2008-02-08 13:20:00,54.29,54.4,54.25,54.29,5900.0,37.1283,37.2035,37.1009,37.1283,5900.0
2008-02-08 13:25:00,54.31,54.49,54.29,54.47,5300.0,37.142,37.2651,37.1283,37.2514,5300.0
2008-02-08 13:30:00,54.5,54.5,54.29,54.33,7600.0,37.2719,37.2719,37.1283,37.1557,7600.0
2008-02-08 13:35:00,54.33,54.33,54.12,54.13,5100.0,37.1557,37.1557,37.012,37.0189,5100.0
2008-02-08 13:40:00,54.12,54.14,54.02,54.13,5300.0,37.012,37.0257,36.9437,37.0189,5300.0
2008-02-08 13:45:00,54.15,54.33,54.13,54.25,7800.0,37.0326,37.1557,37.0189,37.1009,7800.0
2008-02-08 13:50:00,54.28,54.44,54.18,54.23,10700.0,37.1215,37.2309,37.0531,37.0873,10700.0
2008-02-08 13:55:00,54.19,54.3,54.18,54.3,10000.0,37.0599,37.1351,37.0531,37.1351,10000.0
2008-02-08 14:00:00,54.34,54.35,54.17,54.21,12600.0,37.1625,37.1693,37.0462,37.0736,12600.0
2008-02-08 14:05:00,54.22,54.24,54.15,54.17,4600.0,37.0804,37.0941,37.0326,37.0462,4600.0
2008-02-08 14:10:00,54.15,54.24,54.1,54.12,7100.0,37.0326,37.0941,36.9984,37.012,7100.0
2008-02-08 14:15:00,54.15,54.36,54.15,54.34,12500.0,37.0326,37.1762,37.0326,37.1625,12500.0
2008-02-08 14:20:00,54.34,54.42,54.21,54.25,9200.0,37.1625,37.2172,37.0736,37.1009,9200.0
2008-02-08 14:25:00,54.27,54.38,54.2,54.2,14100.0,37.1146,37.1899,37.0668,37.0668,14100.0
2008-02-08 14:30:00,54.19,54.25,54.13,54.17,8700.0,37.0599,37.1009,37.0189,37.0462,8700.0
2008-02-08 14:35:00,54.17,54.35,54.16,54.27,8800.0,37.0462,37.1693,37.0394,37.1146,8800.0
2008-02-08 14:40:00,54.26,54.34,54.2,54.32,5400.0,37.1078,37.1625,37.0668,37.1488,5400.0
2008-02-08 14:45:00,54.31,54.31,54.11,54.11,4300.0,37.142,37.142,37.0052,37.0052,4300.0
2008-02-08 14:50:00,54.11,54.18,54.08,54.15,10000.0,37.0052,37.0531,36.9847,37.0326,10000.0
2008-02-08 14:55:00,54.17,54.22,54.0,54.0,8600.0,37.0462,37.0804,36.93,36.93,8600.0
2008-02-08 15:00:00,54.05,54.07,53.98,54.0,20200.0,36.9642,36.9778,36.9163,36.93,20200.0
2008-02-08 15:05:00,54.0,54.09,53.96,54.05,10700.0,36.93,36.9915,36.9026,36.9642,10700.0
2008-02-08 15:10:00,54.06,54.13,54.0,54.09,10900.0,36.971,37.0189,36.93,36.9915,10900.0
2008-02-08 15:15:00,54.12,54.26,54.12,54.24,6800.0,37.012,37.1078,37.012,37.0941,6800.0
2008-02-08 15:20:00,54.25,54.26,54.06,54.1,8900.0,37.1009,37.1078,36.971,36.9984,8900.0
2008-02-08 15:25:00,54.12,54.2,54.11,54.14,7100.0,37.012,37.0668,37.0052,37.0257,7100.0
2008-02-08 15:30:00,54.14,54.38,54.08,54.38,23600.0,37.0257,37.1899,36.9847,37.1899,23600.0
2008-02-08 15:35:00,54.35,54.36,54.21,54.27,13300.0,37.1693,37.1762,37.0736,37.1146,13300.0
2008-02-08 15:40:00,54.27,54.34,54.18,54.32,14100.0,37.1146,37.1625,37.0531,37.1488,14100.0
2008-02-08 15:45:00,54.31,54.51,54.31,54.34,18500.0,37.142,37.2788,37.142,37.1625,18500.0
2008-02-08 15:50:00,54.34,54.4,54.14,54.24,28900.0,37.1625,37.2035,37.0257,37.0941,28900.0
2008-02-08 15:55:00,54.24,54.24,54.13,54.17,26700.0,37.0941,37.0941,37.0189,37.0462,26700.0
2008-02-11 09:30:00,54.97,54.97,54.15,54.19,7700.0,37.5933,37.5933,37.0326,37.0599,7700.0
2008-02-11 09:35:00,54.29,54.58,54.27,54.37,9200.0,37.1283,37.3266,37.1146,37.183,9200.0
2008-02-11 09:40:00,54.35,54.45,54.05,54.07,19500.0,37.1693,37.2377,36.9642,36.9778,19500.0
2008-02-11 09:45:00,54.12,54.18,54.01,54.11,14000.0,37.012,37.0531,36.9368,37.0052,14000.0
2008-02-11 09:50:00,54.12,54.28,54.04,54.04,8600.0,37.012,37.1215,36.9573,36.9573,8600.0
2008-02-11 09:55:00,54.12,54.3,53.99,54.25,12500.0,37.012,37.1351,36.9231,37.1009,12500.0
2008-02-11 10:00:00,54.29,54.33,54.02,54.02,11800.0,37.1283,37.1557,36.9437,36.9437,11800.0
2008-02-11 10:05:00,54.01,54.06,53.84,53.86,20500.0,36.9368,36.971,36.8206,36.8342,20500.0
2008-02-11 10:10:00,53.89,54.07,53.74,54.06,25200.0,36.8547,36.9778,36.7522,36.971,25200.0
2008-02-11 10:15:00,54.05,54.09,53.91,53.95,13600.0,36.9642,36.9915,36.8684,36.8958,13600.0
2008-02-11 10:20:00,53.92,54.11,53.79,54.1,27200.0,36.8753,37.0052,36.7864,36.9984,27200.0
2008-02-11 10:25:00,54.09,54.26,53.95,54.26,23000.0,36.9915,37.1078,36.8958,37.1078,23000.0
2008-02-11 10:30:00,54.26,54.26,54.03,54.2,7800.0,37.1078,37.1078,36.9505,37.0668,7800.0
2008-02-11 10:35:00,54.2,54.25,54.04,54.05,12500.0,37.0668,37.1009,36.9573,36.9642,12500.0
2008-02-11 10:40:00,54.02,54.13,54.01,54.07,11500.0,36.9437,37.0189,36.9368,36.9778,11500.0
2008-02-11 10:45:00,54.02,54.12,54.02,54.07,5900.0,36.9437,37.012,36.9437,36.9778,5900.0
2008-02-11 10:50:00,54.07,54.11,54.0,54.11,6600.0,36.9778,37.0052,36.93,37.0052,6600.0
2008-02-11 10:55:00,54.14,54.23,54.13,54.22,13700.0,37.0257,37.0873,37.0189,37.0804,13700.0
2008-02-11 11:00:00,54.21,54.22,54.08,54.16,5000.0,37.0736,37.0804,36.9847,37.0394,5000.0
2008-02-11 11:05:00,54.2,54.45,54.2,54.35,14300.0,37.0668,37.2377,37.0668,37.1693,14300.0
2008-02-11 11:10:00,54.36,54.52,54.36,54.4,7400.0,37.1762,37.2856,37.1762,37.2035,7400.0
2008-02-11 11:15:00,54.4,54.53,54.4,54.53,5000.0,37.2035,37.2924,37.2035,37.2924,5000.0
2008-02-11 11:20:00,54.54,54.68,54.52,54.56,10600.0,37.2993,37.395,37.2856,37.313,10600.0
2008-02-11 11:25:00,54.53,54.53,54.43,54.43,4100.0,37.2924,37.2924,37.224,37.224,4100.0
2008-02-11 11:30:00,54.37,54.37,54.23,54.29,6800.0,37.183,37.183,37.0873,37.1283,6800.0
2008-02-11 11:35:00,54.27,54.27,54.18,54.22,4000.0,37.1146,37.1146,37.0531,37.0804,4000.0
2008-02-11 11:40:00,54.24,54.27,54.16,54.21,5400.0,37.0941,37.1146,37.0394,37.0736,5400.0
2008-02-11 11:45:00,54.21,54.24,54.1,54.11,5100.0,37.0736,37.0941,36.9984,37.0052,5100.0
2008-02-11 11:50:00,54.11,54.18,54.1,54.13,3200.0,37.0052,37.0531,36.9984,37.0189,3200.0
2008-02-11 11:55:00,54.13,54.13,54.02,54.12,5800.0,37.0189,37.0189,36.9437,37.012,5800.0
2008-02-11 12:00:00,54.09,54.37,54.07,54.35,7100.0,36.9915,37.183,36.9778,37.1693,7100.0
2008-02-11 12:05:00,54.33,54.52,54.33,54.44,5200.0,37.1557,37.2856,37.1557,37.2309,5200.0
2008-02-11 12:10:00,54.47,54.47,54.4,54.41,1100.0,37.2514,37.2514,37.2035,37.2104,1100.0
2008-02-11 12:15:00,54.41,54.48,54.3,54.37,4900.0,37.2104,37.2582,37.1351,37.183,4900.0
2008-02-11 12:20:00,54.39,54.45,54.36,54.45,6100.0,37.1967,37.2377,37.1762,37.2377,6100.0
2008-02-11 12:25:00,54.4,54.46,54.35,54.43,9000.0,37.2035,37.2446,37.1693,37.224,9000.0
2008-02-11 12:30:00,54.42,54.47,54.36,54.44,12300.0,37.2172,37.2514,37.1762,37.2309,12300.0
2008-02-11 12:35:00,54.43,54.5,54.4,54.46,20000.0,37.224,37.2719,37.2035,37.2446,20000.0
2008-02-11 12:40:00,54.46,54.55,54.4,54.4,17300.0,37.2446,37.3061,37.2035,37.2035,17300.0
2008-02-11 12:45:00,54.4,54.53,54.38,54.48,20100.0,37.2035,37.2924,37.1899,37.2582,20100.0
2008-02-11 12:50:00,54.46,54.64,54.42,54.64,15500.0,37.2446,37.3677,37.2172,37.3677,15500.0
2008-02-11 12:55:00,54.6,54.65,54.51,54.55,3700.0,37.3403,37.3745,37.2788,37.3061,3700.0
2008-02-11 13:00:00,54.52,54.64,54.48,54.5,11900.0,37.2856,37.3677,37.2582,37.2719,11900.0
2008-02-11 13:05:00,54.5,54.56,54.46,54.49,6100.0,37.2719,37.313,37.2446,37.2651,6100.0
2008-02-11 13:10:00,54.5,54.53,54.46,54.5,6600.0,37.2719,37.2924,37.2446,37.2719,6600.0
2008-02-11 13:15:00,54.47,54.53,54.45,54.48,5900.0,37.2514,37.2924,37.2377,37.2582,5900.0
2008-02-11 13:20:00,54.45,54.53,54.38,54.5,9800.0,37.2377,37.2924,37.1899,37.2719,9800.0
2008-02-11 13:25:00,54.47,54.63,54.47,54.59,7700.0,37.2514,37.3608,37.2514,37.3335,7700.0
2008-02-11 13:30:00,54.62,54.7,54.49,54.56,12300.0,37.354,37.4087,37.2651,37.313,12300.0
2008-02-11 13:35:00,54.59,54.64,54.47,54.64,5600.0,37.3335,37.3677,37.2514,37.3677,5600.0
2008-02-11 13:40:00,54.65,54.69,54.56,54.58,7600.0,37.3745,37.4019,37.313,37.3266,7600.0
2008-02-11 13:45:00,54.6,54.61,54.47,54.5,11600.0,37.3403,37.3471,37.2514,37.2719,11600.0
2008-02-11 13:50:00,54.48,54.63,54.48,54.61,7900.0,37.2582,37.3608,37.2582,37.3471,7900.0
2008-02-11 13:55:00,54.61,54.64,54.48,54.52,9500.0,37.3471,37.3677,37.2582,37.2856,9500.0
2008-02-11 14:00:00,54.5,54.59,54.47,54.53,10200.0,37.2719,37.3335,37.2514,37.2924,10200.0
2008-02-11 14:05:00,54.5,54.54,54.48,54.52,12100.0,37.2719,37.2993,37.2582,37.2856,12100.0
2008-02-11 14:10:00,54.52,54.69,54.52,54.67,11300.0,37.2856,37.4019,37.2856,37.3882,11300.0
2008-02-11 14:15:00,54.63,54.63,54.46,54.51,16700.0,37.3608,37.3608,37.2446,37.2788,16700.0
2008-02-11 14:20:00,54.51,54.61,54.46,54.5,8500.0,37.2788,37.3471,37.2446,37.2719,8500.0
2008-02-11 14:25:00,54.52,54.58,54.49,54.56,7800.0,37.2856,37.3266,37.2651,37.313,7800.0
2008-02-11 14:30:00,54.52,54.53,54.38,54.41,6700.0,37.2856,37.2924,37.1899,37.2104,6700.0
2008-02-11 14:35:00,54.44,54.45,54.3,54.33,6500.0,37.2309,37.2377,37.1351,37.1557,6500.0
2008-02-11 14:40:00,54.31,54.43,54.26,54.43,8500.0,37.142,37.224,37.1078,37.224,8500.0
2008-02-11 14:45:00,54.44,54.58,54.44,54.51,10100.0,37.2309,37.3266,37.2309,37.2788,10100.0
2008-02-11 14:50:00,54.49,54.59,54.47,54.52,12200.0,37.2651,37.3335,37.2514,37.2856,12200.0
2008-02-11 14:55:00,54.53,54.55,54.47,54.47,9200.0,37.2924,37.3061,37.2514,37.2514,9200.0
2008-02-11 15:00:00,54.48,54.55,54.36,54.48,18100.0,37.2582,37.3061,37.1762,37.2582,18100.0
2008-02-11 15:05:00,54.45,54.58,54.38,54.55,14400.0,37.2377,37.3266,37.1899,37.3061,14400.0
2008-02-11 15:10:00,54.59,54.69,54.54,54.61,14000.0,37.3335,37.4019,37.2993,37.3471,14000.0
2008-02-11 15:15:00,54.62,54.62,54.45,54.47,8100.0,37.354,37.354,37.2377,37.2514,8100.0
2008-02-11 15:20:00,54.5,54.66,54.48,54.66,12400.0,37.2719,37.3813,37.2582,37.3813,12400.0
2008-02-11 15:25:00,54.66,54.66,54.54,54.61,10400.0,37.3813,37.3813,37.2993,37.3471,10400.0
2008-02-11 15:30:00,54.61,54.67,54.5,54.58,15600.0,37.3471,37.3882,37.2719,37.3266,15600.0
2008-02-11 15:35:00,54.58,54.65,54.46,54.49,12300.0,37.3266,37.3745,37.2446,37.2651,12300.0
2008-02-11 15:40:00,54.49,54.53,54.41,54.42,16800.0,37.2651,37.2924,37.2104,37.2172,16800.0
2008-02-11 15:45:00,54.42,54.62,54.41,54.62,14200.0,37.2172,37.354,37.2104,37.354,14200.0
2008-02-11 15:50:00,54.61,54.63,54.57,54.59,16400.0,37.3471,37.3608,37.3198,37.3335,16400.0
2008-02-11 15:55:00,54.59,54.6,54.52,54.52,22300.0,37.3335,37.3403,37.2856,37.2856,22300.0
2008-02-12 09:30:00,55.16,55.38,55.0,55.16,23400.0,37.7233,37.8737,37.6139,37.7233,23400.0
2008-02-12 09:35:00,55.23,55.34,55.18,55.23,14800.0,37.7712,37.8464,37.737,37.7712,14800.0
2008-02-12 09:40:00,55.23,55.42,55.15,55.36,21200.0,37.7712,37.9011,37.7164,37.8601,21200.0
2008-02-12 09:45:00,55.36,55.42,55.31,55.36,26000.0,37.8601,37.9011,37.8259,37.8601,26000.0
2008-02-12 09:50:00,55.36,55.38,55.25,55.26,69400.0,37.8601,37.8737,37.7848,37.7917,69400.0
2008-02-12 09:55:00,55.25,55.31,55.22,55.25,20100.0,37.7848,37.8259,37.7643,37.7848,20100.0
2008-02-12 10:00:00,55.3,55.45,55.2,55.36,24600.0,37.819,37.9216,37.7506,37.8601,24600.0
2008-02-12 10:05:00,55.35,55.55,55.35,55.52,28400.0,37.8532,37.99,37.8532,37.9695,28400.0
2008-02-12 10:10:00,55.51,55.77,55.51,55.73,14100.0,37.9626,38.1405,37.9626,38.1131,14100.0
2008-02-12 10:15:00,55.74,55.84,55.69,55.69,21200.0,38.1199,38.1883,38.0857,38.0857,21200.0
2008-02-12 10:20:00,55.68,55.77,55.64,55.73,20800.0,38.0789,38.1405,38.0516,38.1131,20800.0
2008-02-12 10:25:00,55.73,55.92,55.73,55.91,22800.0,38.1131,38.243,38.1131,38.2362,22800.0
2008-02-12 10:30:00,55.9,56.0,55.89,55.99,22700.0,38.2294,38.2978,38.2225,38.2909,22700.0
2008-02-12 10:35:00,55.97,56.0,55.83,55.87,17400.0,38.2772,38.2978,38.1815,38.2088,17400.0
2008-02-12 10:40:00,55.89,56.02,55.84,56.01,25700.0,38.2225,38.3114,38.1883,38.3046,25700.0
2008-02-12 10:45:00,56.01,56.06,55.96,56.06,26700.0,38.3046,38.3388,38.2704,38.3388,26700.0
2008-02-12 10:50:00,56.08,56.09,55.9,56.02,26400.0,38.3525,38.3593,38.2294,38.3114,26400.0
2008-02-12 10:55:00,56.03,56.06,55.96,56.0,27600.0,38.3183,38.3388,38.2704,38.2978,27600.0
2008-02-12 11:00:00,56.02,56.03,55.92,56.0,7200.0,38.3114,38.3183,38.243,38.2978,7200.0
2008-02-12 11:05:00,56.02,56.05,55.94,56.02,13500.0,38.3114,38.3319,38.2567,38.3114,13500.0
2008-02-12 11:10:00,56.02,56.03,55.95,55.96,7600.0,38.3114,38.3183,38.2636,38.2704,7600.0
2008-02-12 11:15:00,55.96,56.01,55.93,55.97,5500.0,38.2704,38.3046,38.2499,38.2772,5500.0
2008-02-12 11:20:00,55.96,56.0,55.9,55.9,3100.0,38.2704,38.2978,38.2294,38.2294,3100.0
2008-02-12 11:25:00,55.91,55.96,55.87,55.96,5400.0,38.2362,38.2704,38.2088,38.2704,5400.0
2008-02-12 11:30:00,55.95,56.0,55.91,55.97,8000.0,38.2636,38.2978,38.2362,38.2772,8000.0
2008-02-12 11:35:00,55.99,56.04,55.97,56.01,6000.0,38.2909,38.3251,38.2772,38.3046,6000.0
2008-02-12 11:40:00,56.0,56.01,55.96,55.98,5000.0,38.2978,38.3046,38.2704,38.2841,5000.0
2008-02-12 11:45:00,55.96,56.03,55.96,56.03,10300.0,38.2704,38.3183,38.2704,38.3183,10300.0
2008-02-12 11:50:00,56.01,56.05,56.0,56.0,6500.0,38.3046,38.3319,38.2978,38.2978,6500.0
2008-02-12 11:55:00,55.98,56.09,55.95,56.08,14900.0,38.2841,38.3593,38.2636,38.3525,14900.0
2008-02-12 12:00:00,56.07,56.11,56.02,56.05,5600.0,38.3456,38.373,38.3114,38.3319,5600.0
2008-02-12 12:05:00,56.03,56.04,55.95,56.0,8800.0,38.3183,38.3251,38.2636,38.2978,8800.0
2008-02-12 12:10:00,56.04,56.05,55.88,55.94,8300.0,38.3251,38.3319,38.2157,38.2567,8300.0
2008-02-12 12:15:00,55.96,56.0,55.95,55.96,5000.0,38.2704,38.2978,38.2636,38.2704,5000.0
2008-02-12 12:20:00,55.99,55.99,55.83,55.85,5200.0,38.2909,38.2909,38.1815,38.1952,5200.0
2008-02-12 12:25:00,55.83,55.85,55.72,55.82,5800.0,38.1815,38.1952,38.1063,38.1747,5800.0
2008-02-12 12:30:00,55.82,55.89,55.78,55.89,13600.0,38.1747,38.2225,38.1473,38.2225,13600.0
2008-02-12 12:35:00,55.9,55.93,55.82,55.85,8000.0,38.2294,38.2499,38.1747,38.1952,8000.0
2008-02-12 12:40:00,55.88,55.89,55.74,55.74,6700.0,38.2157,38.2225,38.1199,38.1199,6700.0
2008-02-12 12:45:00,55.76,55.77,55.68,55.72,9400.0,38.1336,38.1405,38.0789,38.1063,9400.0
2008-02-12 12:50:00,55.76,55.8,55.74,55.8,6100.0,38.1336,38.161,38.1199,38.161,6100.0
2008-02-12 12:55:00,55.85,55.95,55.8,55.95,8100.0,38.1952,38.2636,38.161,38.2636,8100.0
2008-02-12 13:00:00,55.98,56.01,55.96,56.01,14200.0,38.2841,38.3046,38.2704,38.3046,14200.0
2008-02-12 13:05:00,56.02,56.02,55.95,55.99,9800.0,38.3114,38.3114,38.2636,38.2909,9800.0
2008-02-12 13:10:00,55.99,56.01,55.94,55.98,12700.0,38.2909,38.3046,38.2567,38.2841,12700.0
2008-02-12 13:15:00,56.0,56.07,56.0,56.03,26000.0,38.2978,38.3456,38.2978,38.3183,26000.0
2008-02-12 13:20:00,56.03,56.07,55.98,56.02,28400.0,38.3183,38.3456,38.2841,38.3114,28400.0
2008-02-12 13:25:00,56.05,56.1,56.03,56.08,27300.0,38.3319,38.3661,38.3183,38.3525,27300.0
2008-02-12 13:30:00,56.06,56.29,56.06,56.29,18700.0,38.3388,38.4961,38.3388,38.4961,18700.0
2008-02-12 13:35:00,56.28,56.31,56.18,56.29,21800.0,38.4892,38.5098,38.4209,38.4961,21800.0
2008-02-12 13:40:00,56.3,56.31,56.25,56.31,13200.0,38.5029,38.5098,38.4687,38.5098,13200.0
2008-02-12 13:45:00,56.32,56.37,56.29,56.34,8700.0,38.5166,38.5508,38.4961,38.5303,8700.0
2008-02-12 13:50:00,56.34,56.43,56.32,56.34,11800.0,38.5303,38.5918,38.5166,38.5303,11800.0
2008-02-12 13:55:00,56.32,56.39,56.3,56.3,5400.0,38.5166,38.5645,38.5029,38.5029,5400.0
2008-02-12 14:00:00,56.32,56.32,56.22,56.26,6300.0,38.5166,38.5166,38.4482,38.4756,6300.0
2008-02-12 14:05:00,56.23,56.29,56.16,56.2,19400.0,38.455,38.4961,38.4072,38.4345,19400.0
2008-02-12 14:10:00,56.19,56.33,56.19,56.29,21300.0,38.4277,38.5234,38.4277,38.4961,21300.0
2008-02-12 14:15:00,56.25,56.28,55.97,55.97,43800.0,38.4687,38.4892,38.2772,38.2772,43800.0
2008-02-12 14:20:00,55.97,56.04,55.94,56.0,23500.0,38.2772,38.3251,38.2567,38.2978,23500.0
2008-02-12 14:25:00,55.99,56.04,55.96,56.0,15800.0,38.2909,38.3251,38.2704,38.2978,15800.0
2008-02-12 14:30:00,55.99,56.0,55.88,55.98,23900.0,38.2909,38.2978,38.2157,38.2841,23900.0
2008-02-12 14:35:00,55.98,55.98,55.89,55.94,17500.0,38.2841,38.2841,38.2225,38.2567,17500.0
2008-02-12 14:40:00,55.96,55.96,55.8,55.91,13600.0,38.2704,38.2704,38.161,38.2362,13600.0
2008-02-12 14:45:00,55.89,56.1,55.81,56.03,16400.0,38.2225,38.3661,38.1678,38.3183,16400.0
2008-02-12 14:50:00,56.02,56.09,55.98,56.03,11700.0,38.3114,38.3593,38.2841,38.3183,11700.0
2008-02-12 14:55:00,56.03,56.12,55.99,56.11,9000.0,38.3183,38.3798,38.2909,38.373,9000.0
2008-02-12 15:00:00,56.09,56.09,55.86,55.89,7200.0,38.3593,38.3593,38.202,38.2225,7200.0
2008-02-12 15:05:00,55.89,55.89,55.68,55.79,11500.0,38.2225,38.2225,38.0789,38.1541,11500.0
2008-02-12 15:10:00,55.8,55.83,55.73,55.78,14000.0,38.161,38.1815,38.1131,38.1473,14000.0
2008-02-12 15:15:00,55.74,56.02,55.74,55.78,10200.0,38.1199,38.3114,38.1199,38.1473,10200.0
2008-02-12 15:20:00,55.73,55.8,55.64,55.64,44800.0,38.1131,38.161,38.0516,38.0516,44800.0
2008-02-12 15:25:00,55.64,55.71,55.55,55.62,26900.0,38.0516,38.0994,37.99,38.0379,26900.0
2008-02-12 15:30:00,55.63,55.67,55.45,55.45,17300.0,38.0447,38.0721,37.9216,37.9216,17300.0
2008-02-12 15:35:00,55.44,55.46,55.22,55.22,32300.0,37.9148,37.9285,37.7643,37.7643,32300.0
2008-02-12 15:40:00,55.25,55.42,55.24,55.35,35100.0,37.7848,37.9011,37.778,37.8532,35100.0
2008-02-12 15:45:00,55.34,55.69,55.3,55.59,22300.0,37.8464,38.0857,37.819,38.0174,22300.0
2008-02-12 15:50:00,55.6,55.63,55.44,55.49,25000.0,38.0242,38.0447,37.9148,37.949,25000.0
2008-02-12 15:55:00,55.48,55.66,55.46,55.6,36000.0,37.9421,38.0652,37.9285,38.0242,36000.0
2008-02-13 09:30:00,55.8,56.55,55.8,56.47,16200.0,38.161,38.6739,38.161,38.6192,16200.0
2008-02-13 09:35:00,56.47,57.3,56.47,57.28,21300.0,38.6192,39.1868,38.6192,39.1731,21300.0
2008-02-13 09:40:00,57.3,57.31,57.07,57.09,16800.0,39.1868,39.1936,39.0295,39.0432,16800.0
2008-02-13 09:45:00,57.1,57.39,57.09,57.33,17700.0,39.05,39.2484,39.0432,39.2073,17700.0
2008-02-13 09:50:00,57.28,57.45,57.12,57.37,21500.0,39.1731,39.2894,39.0637,39.2347,21500.0
2008-02-13 09:55:00,57.37,57.55,57.28,57.36,27800.0,39.2347,39.3578,39.1731,39.2278,27800.0
2008-02-13 10:00:00,57.28,57.6,57.28,57.48,20400.0,39.1731,39.392,39.1731,39.3099,20400.0
2008-02-13 10:05:00,57.45,57.56,57.32,57.54,37900.0,39.2894,39.3646,39.2005,39.3509,37900.0
2008-02-13 10:10:00,57.54,57.72,57.37,57.67,36200.0,39.3509,39.474,39.2347,39.4398,36200.0
2008-02-13 10:15:00,57.71,57.71,57.5,57.52,23300.0,39.4672,39.4672,39.3236,39.3373,23300.0
2008-02-13 10:20:00,57.56,57.65,57.47,57.5,20900.0,39.3646,39.4262,39.3031,39.3236,20900.0
2008-02-13 10:25:00,57.49,57.65,57.45,57.62,34600.0,39.3167,39.4262,39.2894,39.4057,34600.0
2008-02-13 10:30:00,57.62,57.62,57.42,57.48,37000.0,39.4057,39.4057,39.2689,39.3099,37000.0
2008-02-13 10:35:00,57.5,57.58,57.44,57.54,82300.0,39.3236,39.3783,39.2826,39.3509,82300.0
2008-02-13 10:40:00,57.54,57.57,57.41,57.56,41300.0,39.3509,39.3715,39.262,39.3646,41300.0
2008-02-13 10:45:00,57.5,57.64,57.45,57.5,10100.0,39.3236,39.4193,39.2894,39.3236,10100.0
2008-02-13 10:50:00,57.47,57.59,57.43,57.54,19800.0,39.3031,39.3851,39.2757,39.3509,19800.0
2008-02-13 10:55:00,57.53,57.61,57.48,57.51,30500.0,39.3441,39.3988,39.3099,39.3304,30500.0
2008-02-13 11:00:00,57.51,57.69,57.48,57.66,53000.0,39.3304,39.4535,39.3099,39.433,53000.0
2008-02-13 11:05:00,57.64,57.72,57.58,57.72,14900.0,39.4193,39.474,39.3783,39.474,14900.0
2008-02-13 11:10:00,57.69,57.72,57.58,57.63,12700.0,39.4535,39.474,39.3783,39.4125,12700.0
2008-02-13 11:15:00,57.64,57.7,57.5,57.52,17900.0,39.4193,39.4604,39.3236,39.3373,17900.0
2008-02-13 11:20:00,57.53,57.58,57.47,57.55,19600.0,39.3441,39.3783,39.3031,39.3578,19600.0
2008-02-13 11:25:00,57.55,57.72,57.54,57.7,13900.0,39.3578,39.474,39.3509,39.4604,13900.0
2008-02-13 11:30:00,57.7,57.84,57.68,57.83,12400.0,39.4604,39.5561,39.4467,39.5493,12400.0
2008-02-13 11:35:00,57.82,57.82,57.69,57.69,10600.0,39.5424,39.5424,39.4535,39.4535,10600.0
2008-02-13 11:40:00,57.7,57.82,57.7,57.72,19100.0,39.4604,39.5424,39.4604,39.474,19100.0
2008-02-13 11:45:00,57.71,57.78,57.68,57.7,11200.0,39.4672,39.5151,39.4467,39.4604,11200.0
2008-02-13 11:50:00,57.68,57.69,57.51,57.63,12500.0,39.4467,39.4535,39.3304,39.4125,12500.0
2008-02-13 11:55:00,57.61,57.89,57.61,57.8,46600.0,39.3988,39.5903,39.3988,39.5288,46600.0
2008-02-13 12:00:00,57.82,57.92,57.73,57.83,39600.0,39.5424,39.6108,39.4809,39.5493,39600.0
2008-02-13 12:05:00,57.82,57.86,57.7,57.84,12900.0,39.5424,39.5698,39.4604,39.5561,12900.0
2008-02-13 12:10:00,57.87,57.91,57.79,57.84,12100.0,39.5766,39.604,39.5219,39.5561,12100.0
2008-02-13 12:15:00,57.81,58.12,57.81,57.96,35800.0,39.5356,39.7476,39.5356,39.6382,35800.0
2008-02-13 12:20:00,57.98,58.0,57.91,57.94,8600.0,39.6519,39.6655,39.604,39.6245,8600.0
2008-02-13 12:25:00,57.99,58.03,57.96,57.97,7000.0,39.6587,39.686,39.6382,39.645,7000.0
2008-02-13 12:30:00,58.02,58.02,57.86,57.91,4600.0,39.6792,39.6792,39.5698,39.604,4600.0
2008-02-13 12:35:00,57.88,57.93,57.86,57.89,6500.0,39.5835,39.6177,39.5698,39.5903,6500.0
2008-02-13 12:40:00,57.84,57.88,57.76,57.77,7600.0,39.5561,39.5835,39.5014,39.5082,7600.0
2008-02-13 12:45:00,57.76,57.96,57.75,57.94,23100.0,39.5014,39.6382,39.4946,39.6245,23100.0
2008-02-13 12:50:00,57.93,58.01,57.91,57.98,18100.0,39.6177,39.6724,39.604,39.6519,18100.0
2008-02-13 12:55:00,57.97,58.2,57.96,58.18,30100.0,39.645,39.8023,39.6382,39.7886,30100.0
2008-02-13 13:00:00,58.18,58.25,58.05,58.16,31200.0,39.7886,39.8365,39.6997,39.775,31200.0
2008-02-13 13:05:00,58.15,58.46,58.14,58.46,27000.0,39.7681,39.9801,39.7613,39.9801,27000.0
2008-02-13 13:10:00,58.47,58.62,58.41,58.52,41500.0,39.987,40.0895,39.9459,40.0212,41500.0
2008-02-13 13:15:00,58.55,58.66,58.46,58.48,24100.0,40.0417,40.1169,39.9801,39.9938,24100.0
2008-02-13 13:20:00,58.5,58.62,58.4,58.6,34400.0,40.0075,40.0895,39.9391,40.0759,34400.0
2008-02-13 13:25:00,58.61,58.62,58.45,58.45,11400.0,40.0827,40.0895,39.9733,39.9733,11400.0
2008-02-13 13:30:00,58.45,58.52,58.35,58.48,22000.0,39.9733,40.0212,39.9049,39.9938,22000.0
2008-02-13 13:35:00,58.5,58.7,58.48,58.68,35800.0,40.0075,40.1443,39.9938,40.1306,35800.0
2008-02-13 13:40:00,58.67,58.76,58.52,58.58,25400.0,40.1237,40.1853,40.0212,40.0622,25400.0
2008-02-13 13:45:00,58.59,58.64,58.49,58.49,20700.0,40.069,40.1032,40.0006,40.0006,20700.0
2008-02-13 13:50:00,58.51,58.57,58.41,58.52,22900.0,40.0143,40.0553,39.9459,40.0212,22900.0
2008-02-13 13:55:00,58.52,58.65,58.48,58.58,25900.0,40.0212,40.1101,39.9938,40.0622,25900.0
2008-02-13 14:00:00,58.58,58.64,58.43,58.51,35500.0,40.0622,40.1032,39.9596,40.0143,35500.0
2008-02-13 14:05:00,58.48,58.6,58.39,58.57,37300.0,39.9938,40.0759,39.9322,40.0553,37300.0
2008-02-13 14:10:00,58.55,58.58,58.37,58.37,14800.0,40.0417,40.0622,39.9186,39.9186,14800.0
2008-02-13 14:15:00,58.36,58.42,58.25,58.3,32400.0,39.9117,39.9528,39.8365,39.8707,32400.0
2008-02-13 14:20:00,58.29,58.3,58.18,58.27,16400.0,39.8639,39.8707,39.7886,39.8502,16400.0
2008-02-13 14:25:00,58.28,58.32,58.2,58.28,24100.0,39.857,39.8844,39.8023,39.857,24100.0
2008-02-13 14:30:00,58.28,58.52,58.28,58.52,38700.0,39.857,40.0212,39.857,40.0212,38700.0
2008-02-13 14:35:00,58.52,58.64,58.49,58.57,24600.0,40.0212,40.1032,40.0006,40.0553,24600.0
2008-02-13 14:40:00,58.59,58.64,58.55,58.59,21800.0,40.069,40.1032,40.0417,40.069,21800.0
2008-02-13 14:45:00,58.6,58.71,58.58,58.58,23300.0,40.0759,40.1511,40.0622,40.0622,23300.0
2008-02-13 14:50:00,58.56,58.63,58.45,58.55,19700.0,40.0485,40.0964,39.9733,40.0417,19700.0
2008-02-13 14:55:00,58.56,58.77,58.56,58.7,64700.0,40.0485,40.1921,40.0485,40.1443,64700.0
2008-02-13 15:00:00,58.7,58.79,58.59,58.62,43000.0,40.1443,40.2058,40.069,40.0895,43000.0
2008-02-13 15:05:00,58.61,58.68,58.55,58.68,34000.0,40.0827,40.1306,40.0417,40.1306,34000.0
2008-02-13 15:10:00,58.66,58.75,58.6,58.65,27600.0,40.1169,40.1784,40.0759,40.1101,27600.0
2008-02-13 15:15:00,58.65,58.77,58.6,58.72,54800.0,40.1101,40.1921,40.0759,40.1579,54800.0
2008-02-13 15:20:00,58.71,58.95,58.7,58.92,63500.0,40.1511,40.3152,40.1443,40.2947,63500.0
2008-02-13 15:25:00,58.9,58.99,58.87,58.95,38700.0,40.281,40.3426,40.2605,40.3152,38700.0
2008-02-13 15:30:00,58.95,59.07,58.86,58.91,62300.0,40.3152,40.3973,40.2537,40.2879,62300.0
2008-02-13 15:35:00,58.91,59.03,58.91,58.99,52900.0,40.2879,40.3699,40.2879,40.3426,52900.0
2008-02-13 15:40:00,58.99,59.16,58.96,58.99,47900.0,40.3426,40.4588,40.3221,40.3426,47900.0
2008-02-13 15:45:00,58.99,59.04,58.91,58.95,76400.0,40.3426,40.3768,40.2879,40.3152,76400.0
2008-02-13 15:50:00,58.95,58.97,58.82,58.95,65400.0,40.3152,40.3289,40.2263,40.3152,65400.0
2008-02-13 15:55:00,58.94,58.95,58.79,58.87,76200.0,40.3084,40.3152,40.2058,40.2605,76200.0
2008-02-14 09:30:00,59.05,60.1,59.03,59.11,26600.0,40.5841,41.3058,40.5704,40.6254,26600.0
2008-02-14 09:35:00,59.28,59.28,58.6,58.94,26600.0,40.7422,40.7422,40.2748,40.5085,26600.0
2008-02-14 09:40:00,58.88,58.92,58.63,58.63,18100.0,40.4673,40.4948,40.2955,40.2955,18100.0
2008-02-14 09:45:00,58.63,58.81,58.59,58.76,21300.0,40.2955,40.4192,40.268,40.3848,21300.0
2008-02-14 09:50:00,58.78,58.88,58.69,58.85,20200.0,40.3985,40.4673,40.3367,40.4467,20200.0
2008-02-14 09:55:00,58.88,59.0,58.82,58.94,39500.0,40.4673,40.5498,40.426,40.5085,39500.0
2008-02-14 10:00:00,58.95,59.16,58.9,59.16,44800.0,40.5154,40.6597,40.481,40.6597,44800.0
2008-02-14 10:05:00,59.14,59.16,58.96,59.03,37200.0,40.646,40.6597,40.5223,40.5704,37200.0
2008-02-14 10:10:00,59.05,59.23,59.03,59.18,51100.0,40.5841,40.7078,40.5704,40.6735,51100.0
2008-02-14 10:15:00,59.21,59.59,59.17,59.56,66700.0,40.6941,40.9552,40.6666,40.9346,66700.0
2008-02-14 10:20:00,59.59,59.73,59.25,59.4,115300.0,40.9552,41.0515,40.7216,40.8247,115300.0
2008-02-14 10:25:00,59.39,59.4,59.23,59.33,33000.0,40.8178,40.8247,40.7078,40.7766,33000.0
2008-02-14 10:30:00,59.36,59.5,59.26,59.3,44900.0,40.7972,40.8934,40.7284,40.7559,44900.0
2008-02-14 10:35:00,59.31,59.33,59.2,59.3,43200.0,40.7628,40.7766,40.6872,40.7559,43200.0
2008-02-14 10:40:00,59.33,59.48,59.31,59.48,36700.0,40.7766,40.8796,40.7628,40.8796,36700.0
2008-02-14 10:45:00,59.49,59.66,59.43,59.62,41300.0,40.8865,41.0034,40.8453,40.9759,41300.0
2008-02-14 10:50:00,59.58,59.61,59.31,59.43,32300.0,40.9484,40.969,40.7628,40.8453,32300.0
2008-02-14 10:55:00,59.43,59.54,59.33,59.48,36900.0,40.8453,40.9209,40.7766,40.8796,36900.0
2008-02-14 11:00:00,59.47,59.59,59.44,59.55,28400.0,40.8728,40.9552,40.8522,40.9278,28400.0
2008-02-14 11:05:00,59.51,59.57,59.3,59.32,32100.0,40.9003,40.9415,40.7559,40.7697,32100.0
2008-02-14 11:10:00,59.32,59.33,59.25,59.29,35600.0,40.7697,40.7766,40.7216,40.7491,35600.0
2008-02-14 11:15:00,59.28,59.33,59.18,59.26,53000.0,40.7422,40.7766,40.6735,40.7284,53000.0
2008-02-14 11:20:00,59.28,59.36,59.24,59.36,32200.0,40.7422,40.7972,40.7147,40.7972,32200.0
2008-02-14 11:25:00,59.36,59.66,59.32,59.62,57900.0,40.7972,41.0034,40.7697,40.9759,57900.0
2008-02-14 11:30:00,59.62,59.8,59.62,59.77,38300.0,40.9759,41.0996,40.9759,41.079,38300.0
2008-02-14 11:35:00,59.76,59.81,59.58,59.6,18400.0,41.0721,41.1065,40.9484,40.9621,18400.0
2008-02-14 11:40:00,59.6,59.6,59.26,59.26,20100.0,40.9621,40.9621,40.7284,40.7284,20100.0
2008-02-14 11:45:00,59.25,59.4,59.24,59.26,20100.0,40.7216,40.8247,40.7147,40.7284,20100.0
2008-02-14 11:50:00,59.26,59.37,59.19,59.25,19400.0,40.7284,40.804,40.6803,40.7216,19400.0
2008-02-14 11:55:00,59.24,59.27,59.2,59.24,31100.0,40.7147,40.7353,40.6872,40.7147,31100.0
2008-02-14 12:00:00,59.25,59.31,59.19,59.28,54100.0,40.7216,40.7628,40.6803,40.7422,54100.0
2008-02-14 12:05:00,59.28,59.35,59.22,59.29,31500.0,40.7422,40.7903,40.701,40.7491,31500.0
2008-02-14 12:10:00,59.29,59.35,59.21,59.33,33700.0,40.7491,40.7903,40.6941,40.7766,33700.0
2008-02-14 12:15:00,59.33,59.34,59.07,59.1,28700.0,40.7766,40.7834,40.5979,40.6185,28700.0
2008-02-14 12:20:00,59.12,59.19,59.07,59.11,21300.0,40.6322,40.6803,40.5979,40.6254,21300.0
2008-02-14 12:25:00,59.13,59.28,59.07,59.26,16600.0,40.6391,40.7422,40.5979,40.7284,16600.0
2008-02-14 12:30:00,59.25,59.3,59.22,59.23,7600.0,40.7216,40.7559,40.701,40.7078,7600.0
2008-02-14 12:35:00,59.23,59.23,59.08,59.08,12400.0,40.7078,40.7078,40.6047,40.6047,12400.0
2008-02-14 12:40:00,59.12,59.16,59.07,59.08,20200.0,40.6322,40.6597,40.5979,40.6047,20200.0
2008-02-14 12:45:00,59.07,59.13,59.06,59.08,15700.0,40.5979,40.6391,40.591,40.6047,15700.0
2008-02-14 12:50:00,59.08,59.17,59.06,59.15,10600.0,40.6047,40.6666,40.591,40.6528,10600.0
2008-02-14 12:55:00,59.13,59.13,58.95,58.97,19300.0,40.6391,40.6391,40.5154,40.5291,19300.0
2008-02-14 13:00:00,58.97,59.03,58.94,58.97,7300.0,40.5291,40.5704,40.5085,40.5291,7300.0
2008-02-14 13:05:00,58.97,58.97,58.73,58.77,15800.0,40.5291,40.5291,40.3642,40.3917,15800.0
2008-02-14 13:10:00,58.72,58.92,58.64,58.86,31900.0,40.3573,40.4948,40.3023,40.4535,31900.0
2008-02-14 13:15:00,58.86,59.08,58.84,59.04,20800.0,40.4535,40.6047,40.4398,40.5772,20800.0
2008-02-14 13:20:00,59.02,59.03,58.85,58.91,18500.0,40.5635,40.5704,40.4467,40.4879,18500.0
2008-02-14 13:25:00,58.91,58.94,58.84,58.93,8700.0,40.4879,40.5085,40.4398,40.5016,8700.0
2008-02-14 13:30:00,58.94,59.12,58.93,59.03,15700.0,40.5085,40.6322,40.5016,40.5704,15700.0
2008-02-14 13:35:00,59.06,59.1,58.92,59.01,16200.0,40.591,40.6185,40.4948,40.5566,16200.0
2008-02-14 13:40:00,59.02,59.02,58.71,58.79,23000.0,40.5635,40.5635,40.3504,40.4054,23000.0
2008-02-14 13:45:00,58.8,58.96,58.8,58.89,17100.0,40.4123,40.5223,40.4123,40.4741,17100.0
2008-02-14 13:50:00,58.9,58.93,58.71,58.72,15500.0,40.481,40.5016,40.3504,40.3573,15500.0
2008-02-14 13:55:00,58.72,58.97,58.72,58.93,10200.0,40.3573,40.5291,40.3573,40.5016,10200.0
2008-02-14 14:00:00,58.91,58.96,58.78,58.78,8000.0,40.4879,40.5223,40.3985,40.3985,8000.0
2008-02-14 14:05:00,58.79,58.85,58.73,58.76,15900.0,40.4054,40.4467,40.3642,40.3848,15900.0
2008-02-14 14:10:00,58.74,58.76,58.67,58.7,19300.0,40.3711,40.3848,40.3229,40.3436,19300.0
2008-02-14 14:15:00,58.68,58.75,58.61,58.75,19000.0,40.3298,40.3779,40.2817,40.3779,19000.0
2008-02-14 14:20:00,58.72,58.78,58.67,58.74,14200.0,40.3573,40.3985,40.3229,40.3711,14200.0
2008-02-14 14:25:00,58.74,58.75,58.57,58.65,12000.0,40.3711,40.3779,40.2542,40.3092,12000.0
2008-02-14 14:30:00,58.65,58.65,58.61,58.65,8300.0,40.3092,40.3092,40.2817,40.3092,8300.0
2008-02-14 14:35:00,58.66,58.76,58.55,58.58,21300.0,40.3161,40.3848,40.2405,40.2611,21300.0
2008-02-14 14:40:00,58.6,58.62,58.48,58.62,18500.0,40.2748,40.2886,40.1924,40.2886,18500.0
2008-02-14 14:45:00,58.61,58.61,58.29,58.45,42600.0,40.2817,40.2817,40.0618,40.1717,42600.0
2008-02-14 14:50:00,58.45,58.51,58.38,58.47,21000.0,40.1717,40.213,40.1236,40.1855,21000.0
2008-02-14 14:55:00,58.49,58.65,58.49,58.65,13000.0,40.1992,40.3092,40.1992,40.3092,13000.0
2008-02-14 15:00:00,58.65,58.65,58.48,58.49,17100.0,40.3092,40.3092,40.1924,40.1992,17100.0
2008-02-14 15:05:00,58.5,58.53,58.4,58.52,24600.0,40.2061,40.2267,40.1374,40.2199,24600.0
2008-02-14 15:10:00,58.53,58.75,58.47,58.75,19500.0,40.2267,40.3779,40.1855,40.3779,19500.0
2008-02-14 15:15:00,58.79,58.84,58.68,58.84,19900.0,40.4054,40.4398,40.3298,40.4398,19900.0
2008-02-14 15:20:00,58.84,58.84,58.66,58.69,23200.0,40.4398,40.4398,40.3161,40.3367,23200.0
2008-02-14 15:25:00,58.69,58.74,58.59,58.68,17300.0,40.3367,40.3711,40.268,40.3298,17300.0
2008-02-14 15:30:00,58.68,58.76,58.63,58.72,20300.0,40.3298,40.3848,40.2955,40.3573,20300.0
2008-02-14 15:35:00,58.69,58.71,58.55,58.56,31000.0,40.3367,40.3504,40.2405,40.2473,31000.0
2008-02-14 15:40:00,58.54,58.6,58.42,58.48,40900.0,40.2336,40.2748,40.1511,40.1924,40900.0
2008-02-14 15:45:00,58.49,58.53,58.36,58.53,47300.0,40.1992,40.2267,40.1099,40.2267,47300.0
2008-02-14 15:50:00,58.53,58.55,58.35,58.35,49600.0,40.2267,40.2405,40.103,40.103,49600.0
2008-02-14 15:55:00,58.35,58.55,58.34,58.48,96200.0,40.103,40.2405,40.0961,40.1924,96200.0
2008-02-15 09:30:00,58.07,58.46,58.07,58.46,90300.0,39.9106,40.1786,39.9106,40.1786,90300.0
2008-02-15 09:35:00,58.47,58.48,57.9,58.19,20500.0,40.1855,40.1924,39.7937,39.9931,20500.0
2008-02-15 09:40:00,58.16,58.17,57.8,57.97,18700.0,39.9724,39.9793,39.725,39.8418,18700.0
2008-02-15 09:45:00,57.97,58.04,57.88,57.94,13900.0,39.8418,39.89,39.78,39.8212,13900.0
2008-02-15 09:50:00,57.9,57.9,57.6,57.62,17700.0,39.7937,39.7937,39.5876,39.6013,17700.0
2008-02-15 09:55:00,57.58,57.59,57.24,57.36,27800.0,39.5738,39.5807,39.3401,39.4226,27800.0
2008-02-15 10:00:00,57.39,57.73,57.36,57.61,22000.0,39.4432,39.6769,39.4226,39.5944,22000.0
2008-02-15 10:05:00,57.59,57.62,57.42,57.6,26000.0,39.5807,39.6013,39.4638,39.5876,26000.0
2008-02-15 10:10:00,57.59,57.95,57.58,57.77,31800.0,39.5807,39.8281,39.5738,39.7044,31800.0
2008-02-15 10:15:00,57.77,57.92,57.76,57.76,19600.0,39.7044,39.8075,39.6975,39.6975,19600.0
2008-02-15 10:20:00,57.75,57.91,57.64,57.88,21300.0,39.6906,39.8006,39.615,39.78,21300.0
2008-02-15 10:25:00,57.88,57.91,57.74,57.87,19600.0,39.78,39.8006,39.6838,39.7731,19600.0
2008-02-15 10:30:00,57.82,58.01,57.8,58.0,24100.0,39.7388,39.8693,39.725,39.8625,24100.0
2008-02-15 10:35:00,57.99,58.1,57.87,58.02,28200.0,39.8556,39.9312,39.7731,39.8762,28200.0
2008-02-15 10:40:00,58.0,58.0,57.85,57.9,9600.0,39.8625,39.8625,39.7594,39.7937,9600.0
2008-02-15 10:45:00,57.83,57.97,57.78,57.87,18100.0,39.7456,39.8418,39.7113,39.7731,18100.0
2008-02-15 10:50:00,57.86,57.94,57.65,57.65,17900.0,39.7662,39.8212,39.6219,39.6219,17900.0
2008-02-15 10:55:00,57.65,57.74,57.57,57.59,27500.0,39.6219,39.6838,39.5669,39.5807,27500.0
2008-02-15 11:00:00,57.57,57.64,57.49,57.6,25600.0,39.5669,39.615,39.512,39.5876,25600.0
2008-02-15 11:05:00,57.57,57.72,57.52,57.57,20100.0,39.5669,39.67,39.5326,39.5669,20100.0
2008-02-15 11:10:00,57.57,57.85,57.52,57.81,40000.0,39.5669,39.7594,39.5326,39.7319,40000.0
2008-02-15 11:15:00,57.82,57.84,57.64,57.68,31000.0,39.7388,39.7525,39.615,39.6425,31000.0
2008-02-15 11:20:00,57.68,57.68,57.52,57.6,12500.0,39.6425,39.6425,39.5326,39.5876,12500.0
2008-02-15 11:25:00,57.6,57.73,57.53,57.73,8400.0,39.5876,39.6769,39.5394,39.6769,8400.0
2008-02-15 11:30:00,57.74,57.77,57.64,57.68,27100.0,39.6838,39.7044,39.615,39.6425,27100.0
2008-02-15 11:35:00,57.66,57.74,57.52,57.52,37000.0,39.6288,39.6838,39.5326,39.5326,37000.0
2008-02-15 11:40:00,57.52,57.53,57.38,57.52,12600.0,39.5326,39.5394,39.4364,39.5326,12600.0
2008-02-15 11:45:00,57.53,57.64,57.51,57.63,7900.0,39.5394,39.615,39.5257,39.6082,7900.0
2008-02-15 11:50:00,57.63,57.75,57.58,57.7,22500.0,39.6082,39.6906,39.5738,39.6563,22500.0
2008-02-15 11:55:00,57.7,57.84,57.7,57.82,6000.0,39.6563,39.7525,39.6563,39.7388,6000.0
2008-02-15 12:00:00,57.82,58.01,57.81,57.98,19100.0,39.7388,39.8693,39.7319,39.8487,19100.0
2008-02-15 12:05:00,57.96,58.06,57.89,57.99,21200.0,39.835,39.9037,39.7869,39.8556,21200.0
2008-02-15 12:10:00,57.99,58.1,57.98,58.08,18200.0,39.8556,39.9312,39.8487,39.9174,18200.0
2008-02-15 12:15:00,58.08,58.21,58.07,58.17,20300.0,39.9174,40.0068,39.9106,39.9793,20300.0
2008-02-15 12:20:00,58.17,58.2,57.97,57.97,21600.0,39.9793,39.9999,39.8418,39.8418,21600.0
2008-02-15 12:25:00,57.95,57.98,57.89,57.91,8100.0,39.8281,39.8487,39.7869,39.8006,8100.0
2008-02-15 12:30:00,57.92,57.92,57.8,57.85,9500.0,39.8075,39.8075,39.725,39.7594,9500.0
2008-02-15 12:35:00,57.82,57.84,57.78,57.81,14100.0,39.7388,39.7525,39.7113,39.7319,14100.0
2008-02-15 12:40:00,57.8,57.81,57.78,57.8,11800.0,39.725,39.7319,39.7113,39.725,11800.0
2008-02-15 12:45:00,57.8,57.96,57.78,57.91,17000.0,39.725,39.835,39.7113,39.8006,17000.0
2008-02-15 12:50:00,57.94,57.96,57.88,57.93,4700.0,39.8212,39.835,39.78,39.8144,4700.0
2008-02-15 12:55:00,57.93,57.97,57.86,57.87,6500.0,39.8144,39.8418,39.7662,39.7731,6500.0
2008-02-15 13:00:00,57.87,57.9,57.82,57.89,8400.0,39.7731,39.7937,39.7388,39.7869,8400.0
2008-02-15 13:05:00,57.89,57.89,57.73,57.76,6700.0,39.7869,39.7869,39.6769,39.6975,6700.0
2008-02-15 13:10:00,57.72,57.89,57.65,57.87,13700.0,39.67,39.7869,39.6219,39.7731,13700.0
2008-02-15 13:15:00,57.86,57.94,57.86,57.92,7300.0,39.7662,39.8212,39.7662,39.8075,7300.0
2008-02-15 13:20:00,57.92,57.96,57.91,57.91,8800.0,39.8075,39.835,39.8006,39.8006,8800.0
2008-02-15 13:25:00,57.91,57.96,57.88,57.88,9100.0,39.8006,39.835,39.78,39.78,9100.0
2008-02-15 13:30:00,57.93,57.99,57.91,57.96,16100.0,39.8144,39.8556,39.8006,39.835,16100.0
2008-02-15 13:35:00,57.95,58.01,57.93,57.96,13700.0,39.8281,39.8693,39.8144,39.835,13700.0
2008-02-15 13:40:00,57.96,58.08,57.96,58.07,11000.0,39.835,39.9174,39.835,39.9106,11000.0
2008-02-15 13:45:00,58.07,58.11,57.91,57.99,13000.0,39.9106,39.9381,39.8006,39.8556,13000.0
2008-02-15 13:50:00,57.99,58.16,57.98,58.06,11000.0,39.8556,39.9724,39.8487,39.9037,11000.0
2008-02-15 13:55:00,58.08,58.12,58.05,58.12,9700.0,39.9174,39.9449,39.8968,39.9449,9700.0
2008-02-15 14:00:00,58.12,58.15,58.1,58.13,6900.0,39.9449,39.9656,39.9312,39.9518,6900.0
2008-02-15 14:05:00,58.13,58.16,58.02,58.13,10400.0,39.9518,39.9724,39.8762,39.9518,10400.0
2008-02-15 14:10:00,58.13,58.13,58.01,58.05,13300.0,39.9518,39.9518,39.8693,39.8968,13300.0
2008-02-15 14:15:00,58.05,58.05,57.83,57.84,20400.0,39.8968,39.8968,39.7456,39.7525,20400.0
2008-02-15 14:20:00,57.85,57.92,57.84,57.91,10300.0,39.7594,39.8075,39.7525,39.8006,10300.0
2008-02-15 14:25:00,57.87,58.02,57.86,57.98,20200.0,39.7731,39.8762,39.7662,39.8487,20200.0
2008-02-15 14:30:00,58.01,58.07,57.99,58.03,14400.0,39.8693,39.9106,39.8556,39.8831,14400.0
2008-02-15 14:35:00,58.04,58.09,57.97,58.04,14200.0,39.89,39.9243,39.8418,39.89,14200.0
2008-02-15 14:40:00,58.09,58.09,58.04,58.07,7900.0,39.9243,39.9243,39.89,39.9106,7900.0
2008-02-15 14:45:00,58.07,58.11,57.87,57.96,23100.0,39.9106,39.9381,39.7731,39.835,23100.0
2008-02-15 14:50:00,57.97,58.07,57.9,57.98,15000.0,39.8418,39.9106,39.7937,39.8487,15000.0
2008-02-15 14:55:00,57.97,58.02,57.95,58.0,6700.0,39.8418,39.8762,39.8281,39.8625,6700.0
2008-02-15 15:00:00,58.0,58.14,57.94,58.11,29100.0,39.8625,39.9587,39.8212,39.9381,29100.0
2008-02-15 15:05:00,58.12,58.24,58.03,58.15,25600.0,39.9449,40.0274,39.8831,39.9656,25600.0
2008-02-15 15:10:00,58.12,58.3,58.11,58.3,20700.0,39.9449,40.0687,39.9381,40.0687,20700.0
2008-02-15 15:15:00,58.33,58.35,58.28,58.28,18100.0,40.0893,40.103,40.0549,40.0549,18100.0
2008-02-15 15:20:00,58.28,58.29,58.17,58.28,22600.0,40.0549,40.0618,39.9793,40.0549,22600.0
2008-02-15 15:25:00,58.29,58.29,58.14,58.14,12900.0,40.0618,40.0618,39.9587,39.9587,12900.0
2008-02-15 15:30:00,58.14,58.18,58.1,58.16,20500.0,39.9587,39.9862,39.9312,39.9724,20500.0
2008-02-15 15:35:00,58.15,58.29,58.13,58.29,23400.0,39.9656,40.0618,39.9518,40.0618,23400.0
2008-02-15 15:40:00,58.29,58.32,58.16,58.23,30300.0,40.0618,40.0824,39.9724,40.0205,30300.0
2008-02-15 15:45:00,58.23,58.41,58.19,58.31,33300.0,40.0205,40.1443,39.9931,40.0755,33300.0
2008-02-15 15:50:00,58.33,58.35,58.26,58.26,42400.0,40.0893,40.103,40.0412,40.0412,42400.0
2008-02-15 15:55:00,58.29,58.41,58.29,58.35,59100.0,40.0618,40.1443,40.0618,40.103,59100.0
2008-02-19 09:30:00,59.11,59.94,59.11,59.94,29000.0,40.6254,41.1958,40.6254,41.1958,29000.0
2008-02-19 09:35:00,59.85,60.23,59.47,60.0,63000.0,41.1339,41.3951,40.8728,41.237,63000.0
2008-02-19 09:40:00,59.92,59.98,59.69,59.8,38900.0,41.1821,41.2233,41.024,41.0996,38900.0
2008-02-19 09:45:00,59.79,60.03,59.79,59.91,26200.0,41.0927,41.2577,41.0927,41.1752,26200.0
2008-02-19 09:50:00,59.88,59.91,59.7,59.74,28100.0,41.1546,41.1752,41.0308,41.0583,28100.0
2008-02-19 09:55:00,59.72,59.73,59.29,59.29,19500.0,41.0446,41.0515,40.7491,40.7491,19500.0
2008-02-19 10:00:00,59.25,59.31,59.14,59.14,14900.0,40.7216,40.7628,40.646,40.646,14900.0
2008-02-19 10:05:00,59.12,59.45,59.09,59.33,19300.0,40.6322,40.859,40.6116,40.7766,19300.0
2008-02-19 10:10:00,59.3,59.37,59.26,59.33,21400.0,40.7559,40.804,40.7284,40.7766,21400.0
2008-02-19 10:15:00,59.33,59.4,59.24,59.39,13300.0,40.7766,40.8247,40.7147,40.8178,13300.0
2008-02-19 10:20:00,59.4,59.44,59.31,59.35,14700.0,40.8247,40.8522,40.7628,40.7903,14700.0
2008-02-19 10:25:00,59.36,59.44,59.33,59.38,21200.0,40.7972,40.8522,40.7766,40.8109,21200.0
2008-02-19 10:30:00,59.4,59.56,59.32,59.55,24000.0,40.8247,40.9346,40.7697,40.9278,24000.0
2008-02-19 10:35:00,59.55,59.61,59.45,59.61,26500.0,40.9278,40.969,40.859,40.969,26500.0
2008-02-19 10:40:00,59.63,59.8,59.62,59.75,41100.0,40.9827,41.0996,40.9759,41.0652,41100.0
2008-02-19 10:45:00,59.72,59.78,59.6,59.7,20000.0,41.0446,41.0858,40.9621,41.0308,20000.0
2008-02-19 10:50:00,59.7,59.74,59.58,59.68,30300.0,41.0308,41.0583,40.9484,41.0171,30300.0
2008-02-19 10:55:00,59.67,59.7,59.55,59.6,24900.0,41.0102,41.0308,40.9278,40.9621,24900.0
2008-02-19 11:00:00,59.6,59.61,59.46,59.48,35400.0,40.9621,40.969,40.8659,40.8796,35400.0
2008-02-19 11:05:00,59.49,59.6,59.48,59.57,43600.0,40.8865,40.9621,40.8796,40.9415,43600.0
2008-02-19 11:10:00,59.56,59.57,59.46,59.47,19900.0,40.9346,40.9415,40.8659,40.8728,19900.0
2008-02-19 11:15:00,59.5,59.56,59.43,59.54,23600.0,40.8934,40.9346,40.8453,40.9209,23600.0
2008-02-19 11:20:00,59.54,59.58,59.46,59.55,21600.0,40.9209,40.9484,40.8659,40.9278,21600.0
2008-02-19 11:25:00,59.56,59.62,59.49,59.53,17200.0,40.9346,40.9759,40.8865,40.914,17200.0
2008-02-19 11:30:00,59.51,59.56,59.47,59.51,10500.0,40.9003,40.9346,40.8728,40.9003,10500.0
2008-02-19 11:35:00,59.51,59.57,59.47,59.5,25600.0,40.9003,40.9415,40.8728,40.8934,25600.0
2008-02-19 11:40:00,59.52,59.56,59.41,59.42,8300.0,40.9071,40.9346,40.8315,40.8384,8300.0
2008-02-19 11:45:00,59.45,59.47,59.32,59.33,6400.0,40.859,40.8728,40.7697,40.7766,6400.0
2008-02-19 11:50:00,59.33,59.34,59.23,59.24,17800.0,40.7766,40.7834,40.7078,40.7147,17800.0
2008-02-19 11:55:00,59.25,59.37,59.24,59.33,8700.0,40.7216,40.804,40.7147,40.7766,8700.0
2008-02-19 12:00:00,59.38,59.55,59.37,59.51,10700.0,40.8109,40.9278,40.804,40.9003,10700.0
2008-02-19 12:05:00,59.53,59.64,59.46,59.53,13600.0,40.914,40.9896,40.8659,40.914,13600.0
2008-02-19 12:10:00,59.55,59.66,59.53,59.62,6500.0,40.9278,41.0034,40.914,40.9759,6500.0
2008-02-19 12:15:00,59.66,59.68,59.55,59.64,6300.0,41.0034,41.0171,40.9278,40.9896,6300.0
2008-02-19 12:20:00,59.64,59.68,59.59,59.59,6700.0,40.9896,41.0171,40.9552,40.9552,6700.0
2008-02-19 12:25:00,59.59,59.6,59.55,59.58,5500.0,40.9552,40.9621,40.9278,40.9484,5500.0
2008-02-19 12:30:00,59.57,59.72,59.45,59.57,28400.0,40.9415,41.0446,40.859,40.9415,28400.0
2008-02-19 12:35:00,59.55,59.57,59.49,59.53,12400.0,40.9278,40.9415,40.8865,40.914,12400.0
2008-02-19 12:40:00,59.51,59.55,59.5,59.51,4100.0,40.9003,40.9278,40.8934,40.9003,4100.0
2008-02-19 12:45:00,59.5,59.54,59.48,59.54,8100.0,40.8934,40.9209,40.8796,40.9209,8100.0
2008-02-19 12:50:00,59.54,59.56,59.48,59.52,9100.0,40.9209,40.9346,40.8796,40.9071,9100.0
2008-02-19 12:55:00,59.52,59.58,59.47,59.47,14200.0,40.9071,40.9484,40.8728,40.8728,14200.0
2008-02-19 13:00:00,59.47,59.59,59.47,59.52,15400.0,40.8728,40.9552,40.8728,40.9071,15400.0
2008-02-19 13:05:00,59.52,59.57,59.5,59.55,9000.0,40.9071,40.9415,40.8934,40.9278,9000.0
2008-02-19 13:10:00,59.52,59.59,59.46,59.55,50700.0,40.9071,40.9552,40.8659,40.9278,50700.0
2008-02-19 13:15:00,59.51,59.68,59.51,59.62,7500.0,40.9003,41.0171,40.9003,40.9759,7500.0
2008-02-19 13:20:00,59.61,59.71,59.54,59.65,6900.0,40.969,41.0377,40.9209,40.9965,6900.0
2008-02-19 13:25:00,59.71,59.71,59.55,59.65,26400.0,41.0377,41.0377,40.9278,40.9965,26400.0
2008-02-19 13:30:00,59.6,59.64,59.54,59.57,21500.0,40.9621,40.9896,40.9209,40.9415,21500.0
2008-02-19 13:35:00,59.59,59.6,59.52,59.54,5600.0,40.9552,40.9621,40.9071,40.9209,5600.0
2008-02-19 13:40:00,59.56,59.56,59.5,59.5,8800.0,40.9346,40.9346,40.8934,40.8934,8800.0
2008-02-19 13:45:00,59.52,59.56,59.48,59.5,6800.0,40.9071,40.9346,40.8796,40.8934,6800.0
2008-02-19 13:50:00,59.5,59.51,59.38,59.41,12000.0,40.8934,40.9003,40.8109,40.8315,12000.0
2008-02-19 13:55:00,59.4,59.47,59.3,59.34,9600.0,40.8247,40.8728,40.7559,40.7834,9600.0
2008-02-19 14:00:00,59.36,59.38,59.32,59.32,6500.0,40.7972,40.8109,40.7697,40.7697,6500.0
2008-02-19 14:05:00,59.29,59.34,59.26,59.31,6900.0,40.7491,40.7834,40.7284,40.7628,6900.0
2008-02-19 14:10:00,59.31,59.35,59.25,59.31,10300.0,40.7628,40.7903,40.7216,40.7628,10300.0
2008-02-19 14:15:00,59.26,59.5,59.26,59.5,9500.0,40.7284,40.8934,40.7284,40.8934,9500.0
2008-02-19 14:20:00,59.49,59.51,59.42,59.48,4700.0,40.8865,40.9003,40.8384,40.8796,4700.0
2008-02-19 14:25:00,59.49,59.54,59.33,59.33,8000.0,40.8865,40.9209,40.7766,40.7766,8000.0
2008-02-19 14:30:00,59.32,59.33,59.2,59.2,8100.0,40.7697,40.7766,40.6872,40.6872,8100.0
2008-02-19 14:35:00,59.2,59.31,59.11,59.17,10800.0,40.6872,40.7628,40.6254,40.6666,10800.0
2008-02-19 14:40:00,59.18,59.18,59.09,59.11,5800.0,40.6735,40.6735,40.6116,40.6254,5800.0
2008-02-19 14:45:00,59.11,59.11,58.87,58.87,13400.0,40.6254,40.6254,40.4604,40.4604,13400.0
2008-02-19 14:50:00,58.89,58.91,58.78,58.83,16100.0,40.4741,40.4879,40.3985,40.4329,16100.0
2008-02-19 14:55:00,58.8,58.89,58.71,58.71,11500.0,40.4123,40.4741,40.3504,40.3504,11500.0
2008-02-19 15:00:00,58.69,58.72,58.57,58.63,15500.0,40.3367,40.3573,40.2542,40.2955,15500.0
2008-02-19 15:05:00,58.65,58.74,58.65,58.71,10200.0,40.3092,40.3711,40.3092,40.3504,10200.0
2008-02-19 15:10:00,58.72,58.84,58.65,58.76,17300.0,40.3573,40.4398,40.3092,40.3848,17300.0
2008-02-19 15:15:00,58.73,58.87,58.73,58.82,10600.0,40.3642,40.4604,40.3642,40.426,10600.0
2008-02-19 15:20:00,58.84,58.89,58.67,58.74,23100.0,40.4398,40.4741,40.3229,40.3711,23100.0
2008-02-19 15:25:00,58.74,58.81,58.69,58.7,17800.0,40.3711,40.4192,40.3367,40.3436,17800.0
2008-02-19 15:30:00,58.7,58.82,58.64,58.82,13500.0,40.3436,40.426,40.3023,40.426,13500.0
2008-02-19 15:35:00,58.83,59.01,58.83,58.93,19800.0,40.4329,40.5566,40.4329,40.5016,19800.0
2008-02-19 15:40:00,58.93,59.0,58.87,58.93,18100.0,40.5016,40.5498,40.4604,40.5016,18100.0
2008-02-19 15:45:00,58.95,58.98,58.84,58.88,22300.0,40.5154,40.536,40.4398,40.4673,22300.0
2008-02-19 15:50:00,58.86,58.86,58.65,58.75,36800.0,40.4535,40.4535,40.3092,40.3779,36800.0
2008-02-19 15:55:00,58.74,58.87,58.66,58.84,36800.0,40.3711,40.4604,40.3161,40.4398,36800.0
2008-02-20 09:30:00,58.16,58.4,57.9,57.9,12400.0,39.9724,40.1374,39.7937,39.7937,12400.0
2008-02-20 09:35:00,57.9,58.11,57.76,58.08,15500.0,39.7937,39.9381,39.6975,39.9174,15500.0
2008-02-20 09:40:00,58.03,58.07,57.61,57.63,18200.0,39.8831,39.9106,39.5944,39.6082,18200.0
2008-02-20 09:45:00,57.63,57.76,57.55,57.62,32900.0,39.6082,39.6975,39.5532,39.6013,32900.0
2008-02-20 09:50:00,57.62,57.66,57.56,57.65,43300.0,39.6013,39.6288,39.5601,39.6219,43300.0
2008-02-20 09:55:00,57.63,57.66,57.51,57.65,42600.0,39.6082,39.6288,39.5257,39.6219,42600.0
2008-02-20 10:00:00,57.62,57.66,57.45,57.47,31800.0,39.6013,39.6288,39.4845,39.4982,31800.0
2008-02-20 10:05:00,57.44,57.55,57.26,57.48,43700.0,39.4776,39.5532,39.3539,39.5051,43700.0
2008-02-20 10:10:00,57.49,57.65,57.48,57.62,24100.0,39.512,39.6219,39.5051,39.6013,24100.0
2008-02-20 10:15:00,57.62,57.7,57.47,57.7,22000.0,39.6013,39.6563,39.4982,39.6563,22000.0
2008-02-20 10:20:00,57.73,57.73,57.39,57.49,31400.0,39.6769,39.6769,39.4432,39.512,31400.0
2008-02-20 10:25:00,57.49,57.54,57.33,57.47,46800.0,39.512,39.5463,39.402,39.4982,46800.0
2008-02-20 10:30:00,57.42,57.42,57.13,57.16,34300.0,39.4638,39.4638,39.2645,39.2851,34300.0
2008-02-20 10:35:00,57.16,57.45,57.16,57.4,24400.0,39.2851,39.4845,39.2851,39.4501,24400.0
2008-02-20 10:40:00,57.41,57.48,57.31,57.38,16500.0,39.457,39.5051,39.3882,39.4364,16500.0
2008-02-20 10:45:00,57.4,57.48,57.18,57.18,12200.0,39.4501,39.5051,39.2989,39.2989,12200.0
2008-02-20 10:50:00,57.18,57.32,57.14,57.2,15000.0,39.2989,39.3951,39.2714,39.3126,15000.0
2008-02-20 10:55:00,57.21,57.31,57.12,57.22,13800.0,39.3195,39.3882,39.2577,39.3264,13800.0
2008-02-20 11:00:00,57.24,57.47,57.24,57.43,15200.0,39.3401,39.4982,39.3401,39.4707,15200.0
2008-02-20 11:05:00,57.46,57.52,57.34,57.38,14900.0,39.4913,39.5326,39.4089,39.4364,14900.0
2008-02-20 11:10:00,57.4,57.61,57.4,57.51,17700.0,39.4501,39.5944,39.4501,39.5257,17700.0
2008-02-20 11:15:00,57.5,57.7,57.49,57.64,17100.0,39.5188,39.6563,39.512,39.615,17100.0
2008-02-20 11:20:00,57.63,57.7,57.61,57.62,9600.0,39.6082,39.6563,39.5944,39.6013,9600.0
2008-02-20 11:25:00,57.64,57.82,57.64,57.79,17300.0,39.615,39.7388,39.615,39.7181,17300.0
2008-02-20 11:30:00,57.77,57.81,57.73,57.74,9200.0,39.7044,39.7319,39.6769,39.6838,9200.0
2008-02-20 11:35:00,57.75,57.75,57.58,57.67,15300.0,39.6906,39.6906,39.5738,39.6357,15300.0
2008-02-20 11:40:00,57.66,57.67,57.61,57.61,5700.0,39.6288,39.6357,39.5944,39.5944,5700.0
2008-02-20 11:45:00,57.63,57.79,57.63,57.79,10300.0,39.6082,39.7181,39.6082,39.7181,10300.0
2008-02-20 11:50:00,57.77,57.81,57.76,57.81,10400.0,39.7044,39.7319,39.6975,39.7319,10400.0
2008-02-20 11:55:00,57.81,57.87,57.76,57.76,11500.0,39.7319,39.7731,39.6975,39.6975,11500.0
2008-02-20 12:00:00,57.76,57.97,57.68,57.9,30000.0,39.6975,39.8418,39.6425,39.7937,30000.0
2008-02-20 12:05:00,57.92,58.2,57.84,58.12,16200.0,39.8075,39.9999,39.7525,39.9449,16200.0
2008-02-20 12:10:00,58.11,58.37,58.0,58.32,21600.0,39.9381,40.1168,39.8625,40.0824,21600.0
2008-02-20 12:15:00,58.32,58.37,58.18,58.19,19600.0,40.0824,40.1168,39.9862,39.9931,19600.0
2008-02-20 12:20:00,58.21,58.42,58.21,58.32,22100.0,40.0068,40.1511,40.0068,40.0824,22100.0
2008-02-20 12:25:00,58.34,58.35,58.27,58.3,11800.0,40.0961,40.103,40.048,40.0687,11800.0
2008-02-20 12:30:00,58.31,58.41,58.23,58.26,13100.0,40.0755,40.1443,40.0205,40.0412,13100.0
2008-02-20 12:35:00,58.24,58.35,58.2,58.2,9200.0,40.0274,40.103,39.9999,39.9999,9200.0
2008-02-20 12:40:00,58.2,58.22,58.11,58.11,10300.0,39.9999,40.0137,39.9381,39.9381,10300.0
2008-02-20 12:45:00,58.14,58.21,58.08,58.08,7500.0,39.9587,40.0068,39.9174,39.9174,7500.0
2008-02-20 12:50:00,58.09,58.22,58.07,58.12,10500.0,39.9243,40.0137,39.9106,39.9449,10500.0
2008-02-20 12:55:00,58.13,58.24,58.11,58.15,6500.0,39.9518,40.0274,39.9381,39.9656,6500.0
2008-02-20 13:00:00,58.16,58.32,58.16,58.3,9100.0,39.9724,40.0824,39.9724,40.0687,9100.0
2008-02-20 13:05:00,58.37,58.48,58.31,58.32,24800.0,40.1168,40.1924,40.0755,40.0824,24800.0
2008-02-20 13:10:00,58.34,58.48,58.31,58.31,8700.0,40.0961,40.1924,40.0755,40.0755,8700.0
2008-02-20 13:15:00,58.33,58.35,58.23,58.23,6400.0,40.0893,40.103,40.0205,40.0205,6400.0
2008-02-20 13:20:00,58.2,58.22,58.04,58.04,17000.0,39.9999,40.0137,39.89,39.89,17000.0
2008-02-20 13:25:00,58.04,58.05,57.91,57.94,12700.0,39.89,39.8968,39.8006,39.8212,12700.0
2008-02-20 13:30:00,57.93,58.01,57.83,58.0,14000.0,39.8144,39.8693,39.7456,39.8625,14000.0
2008-02-20 13:35:00,57.98,58.16,57.95,58.11,11500.0,39.8487,39.9724,39.8281,39.9381,11500.0
2008-02-20 13:40:00,58.14,58.2,58.12,58.2,11600.0,39.9587,39.9999,39.9449,39.9999,11600.0
2008-02-20 13:45:00,58.17,58.24,58.13,58.19,9200.0,39.9793,40.0274,39.9518,39.9931,9200.0
2008-02-20 13:50:00,58.2,58.31,58.16,58.28,8700.0,39.9999,40.0755,39.9724,40.0549,8700.0
2008-02-20 13:55:00,58.29,58.32,58.1,58.1,10600.0,40.0618,40.0824,39.9312,39.9312,10600.0
2008-02-20 14:00:00,58.12,58.33,57.91,58.12,41800.0,39.9449,40.0893,39.8006,39.9449,41800.0
2008-02-20 14:05:00,58.12,58.39,58.12,58.27,24400.0,39.9449,40.1305,39.9449,40.048,24400.0
2008-02-20 14:10:00,58.24,58.31,58.15,58.15,19000.0,40.0274,40.0755,39.9656,39.9656,19000.0
2008-02-20 14:15:00,58.16,58.26,58.02,58.07,20600.0,39.9724,40.0412,39.8762,39.9106,20600.0
2008-02-20 14:20:00,58.06,58.12,57.79,57.96,21500.0,39.9037,39.9449,39.7181,39.835,21500.0
2008-02-20 14:25:00,57.97,58.1,57.92,58.1,20000.0,39.8418,39.9312,39.8075,39.9312,20000.0
2008-02-20 14:30:00,58.09,58.17,58.02,58.13,20800.0,39.9243,39.9793,39.8762,39.9518,20800.0
2008-02-20 14:35:00,58.08,58.19,58.05,58.13,8500.0,39.9174,39.9931,39.8968,39.9518,8500.0
2008-02-20 14:40:00,58.14,58.24,58.09,58.18,10000.0,39.9587,40.0274,39.9243,39.9862,10000.0
2008-02-20 14:45:00,58.2,58.5,58.2,58.47,23700.0,39.9999,40.2061,39.9999,40.1855,23700.0
2008-02-20 14:50:00,58.47,58.72,58.43,58.64,33100.0,40.1855,40.3573,40.158,40.3023,33100.0
2008-02-20 14:55:00,58.67,58.82,58.64,58.7,45500.0,40.3229,40.426,40.3023,40.3436,45500.0
2008-02-20 15:00:00,58.71,58.71,58.55,58.63,14500.0,40.3504,40.3504,40.2405,40.2955,14500.0
2008-02-20 15:05:00,58.63,58.72,58.59,58.69,22900.0,40.2955,40.3573,40.268,40.3367,22900.0
2008-02-20 15:10:00,58.71,58.83,58.56,58.6,21200.0,40.3504,40.4329,40.2473,40.2748,21200.0
2008-02-20 15:15:00,58.6,58.61,58.45,58.57,20900.0,40.2748,40.2817,40.1717,40.2542,20900.0
2008-02-20 15:20:00,58.57,58.61,58.35,58.37,13300.0,40.2542,40.2817,40.103,40.1168,13300.0
2008-02-20 15:25:00,58.4,58.48,58.29,58.31,19200.0,40.1374,40.1924,40.0618,40.0755,19200.0
2008-02-20 15:30:00,58.33,58.41,58.21,58.31,26500.0,40.0893,40.1443,40.0068,40.0755,26500.0
2008-02-20 15:35:00,58.33,58.46,58.27,58.37,22100.0,40.0893,40.1786,40.048,40.1168,22100.0
2008-02-20 15:40:00,58.36,58.65,58.12,58.44,57100.0,40.1099,40.3092,39.9449,40.1649,57100.0
2008-02-20 15:45:00,58.47,58.53,58.41,58.53,20800.0,40.1855,40.2267,40.1443,40.2267,20800.0
2008-02-20 15:50:00,58.51,58.69,58.49,58.61,48800.0,40.213,40.3367,40.1992,40.2817,48800.0
2008-02-20 15:55:00,58.61,58.71,58.52,58.62,38600.0,40.2817,40.3504,40.2199,40.2886,38600.0
2008-02-21 09:30:00,59.01,59.01,58.68,58.76,9300.0,40.5566,40.5566,40.3298,40.3848,9300.0
2008-02-21 09:35:00,58.73,58.88,58.73,58.81,5800.0,40.3642,40.4673,40.3642,40.4192,5800.0
2008-02-21 09:40:00,58.83,59.18,58.8,59.12,8500.0,40.4329,40.6735,40.4123,40.6322,8500.0
2008-02-21 09:45:00,59.14,59.21,59.03,59.18,12700.0,40.646,40.6941,40.5704,40.6735,12700.0
2008-02-21 09:50:00,59.15,59.18,58.98,59.0,9200.0,40.6528,40.6735,40.536,40.5498,9200.0
2008-02-21 09:55:00,58.95,58.95,58.79,58.86,35300.0,40.5154,40.5154,40.4054,40.4535,35300.0
2008-02-21 10:00:00,58.86,58.86,58.49,58.57,24200.0,40.4535,40.4535,40.1992,40.2542,24200.0
2008-02-21 10:05:00,58.57,58.58,58.41,58.48,18100.0,40.2542,40.2611,40.1443,40.1924,18100.0
2008-02-21 10:10:00,58.47,58.54,58.4,58.52,13300.0,40.1855,40.2336,40.1374,40.2199,13300.0
2008-02-21 10:15:00,58.52,58.77,58.49,58.72,12600.0,40.2199,40.3917,40.1992,40.3573,12600.0
2008-02-21 10:20:00,58.7,58.78,58.57,58.67,11300.0,40.3436,40.3985,40.2542,40.3229,11300.0
2008-02-21 10:25:00,58.65,58.69,58.47,58.56,19900.0,40.3092,40.3367,40.1855,40.2473,19900.0
2008-02-21 10:30:00,58.58,58.63,58.42,58.53,24500.0,40.2611,40.2955,40.1511,40.2267,24500.0
2008-02-21 10:35:00,58.53,58.56,58.41,58.41,16500.0,40.2267,40.2473,40.1443,40.1443,16500.0
2008-02-21 10:40:00,58.41,58.41,58.09,58.16,14800.0,40.1443,40.1443,39.9243,39.9724,14800.0
2008-02-21 10:45:00,58.19,58.26,58.15,58.26,12000.0,39.9931,40.0412,39.9656,40.0412,12000.0
2008-02-21 10:50:00,58.27,58.32,58.08,58.12,11600.0,40.048,40.0824,39.9174,39.9449,11600.0
2008-02-21 10:55:00,58.12,58.12,57.81,57.81,14400.0,39.9449,39.9449,39.7319,39.7319,14400.0
2008-02-21 11:00:00,57.79,57.94,57.79,57.89,19100.0,39.7181,39.8212,39.7181,39.7869,19100.0
2008-02-21 11:05:00,57.89,57.97,57.89,57.96,7200.0,39.7869,39.8418,39.7869,39.835,7200.0
2008-02-21 11:10:00,57.98,58.06,57.95,57.98,10000.0,39.8487,39.9037,39.8281,39.8487,10000.0
2008-02-21 11:15:00,57.99,58.04,57.98,58.0,6500.0,39.8556,39.89,39.8487,39.8625,6500.0
2008-02-21 11:20:00,57.99,57.99,57.83,57.92,12700.0,39.8556,39.8556,39.7456,39.8075,12700.0
2008-02-21 11:25:00,57.92,58.01,57.85,57.98,6900.0,39.8075,39.8693,39.7594,39.8487,6900.0
2008-02-21 11:30:00,58.01,58.06,57.97,58.0,5400.0,39.8693,39.9037,39.8418,39.8625,5400.0
2008-02-21 11:35:00,58.01,58.04,57.88,57.88,6100.0,39.8693,39.89,39.78,39.78,6100.0
2008-02-21 11:40:00,57.92,58.0,57.92,57.93,8300.0,39.8075,39.8625,39.8075,39.8144,8300.0
2008-02-21 11:45:00,57.94,58.29,57.93,58.26,16500.0,39.8212,40.0618,39.8144,40.0412,16500.0
2008-02-21 11:50:00,58.22,58.25,58.2,58.24,8000.0,40.0137,40.0343,39.9999,40.0274,8000.0
2008-02-21 11:55:00,58.24,58.38,58.21,58.32,13800.0,40.0274,40.1236,40.0068,40.0824,13800.0
2008-02-21 12:00:00,58.34,58.34,58.23,58.29,6200.0,40.0961,40.0961,40.0205,40.0618,6200.0
2008-02-21 12:05:00,58.29,58.29,58.08,58.17,11700.0,40.0618,40.0618,39.9174,39.9793,11700.0
2008-02-21 12:10:00,58.16,58.16,58.04,58.11,5000.0,39.9724,39.9724,39.89,39.9381,5000.0
2008-02-21 12:15:00,58.12,58.12,57.9,58.02,16200.0,39.9449,39.9449,39.7937,39.8762,16200.0
2008-02-21 12:20:00,58.01,58.03,57.87,58.03,9700.0,39.8693,39.8831,39.7731,39.8831,9700.0
2008-02-21 12:25:00,58.04,58.1,57.97,58.06,11600.0,39.89,39.9312,39.8418,39.9037,11600.0
2008-02-21 12:30:00,58.06,58.1,57.94,58.1,11500.0,39.9037,39.9312,39.8212,39.9312,11500.0
2008-02-21 12:35:00,58.11,58.15,58.0,58.0,5700.0,39.9381,39.9656,39.8625,39.8625,5700.0
2008-02-21 12:40:00,58.0,58.09,57.95,58.04,9200.0,39.8625,39.9243,39.8281,39.89,9200.0
2008-02-21 12:45:00,58.04,58.06,57.97,57.97,5700.0,39.89,39.9037,39.8418,39.8418,5700.0
2008-02-21 12:50:00,57.97,58.08,57.94,58.01,14200.0,39.8418,39.9174,39.8212,39.8693,14200.0
2008-02-21 12:55:00,57.96,58.0,57.91,57.91,6600.0,39.835,39.8625,39.8006,39.8006,6600.0
2008-02-21 13:00:00,57.92,57.94,57.83,57.94,7000.0,39.8075,39.8212,39.7456,39.8212,7000.0
2008-02-21 13:05:00,57.91,57.95,57.84,57.9,6600.0,39.8006,39.8281,39.7525,39.7937,6600.0
2008-02-21 13:10:00,57.89,57.89,57.64,57.66,11000.0,39.7869,39.7869,39.615,39.6288,11000.0
2008-02-21 13:15:00,57.65,57.75,57.61,57.7,7200.0,39.6219,39.6906,39.5944,39.6563,7200.0
2008-02-21 13:20:00,57.7,57.77,57.6,57.72,8800.0,39.6563,39.7044,39.5876,39.67,8800.0
2008-02-21 13:25:00,57.73,57.75,57.63,57.73,8800.0,39.6769,39.6906,39.6082,39.6769,8800.0
2008-02-21 13:30:00,57.77,57.77,57.69,57.69,4300.0,39.7044,39.7044,39.6494,39.6494,4300.0
2008-02-21 13:35:00,57.71,57.72,57.51,57.56,9100.0,39.6632,39.67,39.5257,39.5601,9100.0
2008-02-21 13:40:00,57.58,57.72,57.5,57.66,9100.0,39.5738,39.67,39.5188,39.6288,9100.0
2008-02-21 13:45:00,57.65,57.71,57.55,57.59,7100.0,39.6219,39.6632,39.5532,39.5807,7100.0
2008-02-21 13:50:00,57.58,57.67,57.53,57.64,11100.0,39.5738,39.6357,39.5394,39.615,11100.0
2008-02-21 13:55:00,57.65,57.73,57.58,57.61,13600.0,39.6219,39.6769,39.5738,39.5944,13600.0
2008-02-21 14:00:00,57.6,57.76,57.6,57.68,13000.0,39.5876,39.6975,39.5876,39.6425,13000.0
2008-02-21 14:05:00,57.67,57.83,57.63,57.77,9900.0,39.6357,39.7456,39.6082,39.7044,9900.0
2008-02-21 14:10:00,57.78,57.84,57.69,57.75,15500.0,39.7113,39.7525,39.6494,39.6906,15500.0
2008-02-21 14:15:00,57.76,57.83,57.68,57.68,17800.0,39.6975,39.7456,39.6425,39.6425,17800.0
2008-02-21 14:20:00,57.69,57.84,57.63,57.83,21500.0,39.6494,39.7525,39.6082,39.7456,21500.0
2008-02-21 14:25:00,57.9,57.96,57.77,57.83,7200.0,39.7937,39.835,39.7044,39.7456,7200.0
2008-02-21 14:30:00,57.84,57.89,57.77,57.82,14200.0,39.7525,39.7869,39.7044,39.7388,14200.0
2008-02-21 14:35:00,57.83,57.83,57.77,57.77,5900.0,39.7456,39.7456,39.7044,39.7044,5900.0
2008-02-21 14:40:00,57.74,57.79,57.68,57.7,13700.0,39.6838,39.7181,39.6425,39.6563,13700.0
2008-02-21 14:45:00,57.7,57.7,57.57,57.57,10900.0,39.6563,39.6563,39.5669,39.5669,10900.0
2008-02-21 14:50:00,57.57,57.62,57.53,57.58,8200.0,39.5669,39.6013,39.5394,39.5738,8200.0
2008-02-21 14:55:00,57.61,57.72,57.49,57.59,14900.0,39.5944,39.67,39.512,39.5807,14900.0
2008-02-21 15:00:00,57.56,57.56,57.36,57.43,19700.0,39.5601,39.5601,39.4226,39.4707,19700.0
2008-02-21 15:05:00,57.43,57.44,57.27,57.37,16700.0,39.4707,39.4776,39.3607,39.4295,16700.0
2008-02-21 15:10:00,57.36,57.48,57.3,57.42,21700.0,39.4226,39.5051,39.3814,39.4638,21700.0
2008-02-21 15:15:00,57.42,57.47,57.35,57.42,16000.0,39.4638,39.4982,39.4157,39.4638,16000.0
2008-02-21 15:20:00,57.41,57.47,57.3,57.43,19900.0,39.457,39.4982,39.3814,39.4707,19900.0
2008-02-21 15:25:00,57.42,57.55,57.37,57.43,43500.0,39.4638,39.5532,39.4295,39.4707,43500.0
2008-02-21 15:30:00,57.43,57.55,57.42,57.48,36200.0,39.4707,39.5532,39.4638,39.5051,36200.0
2008-02-21 15:35:00,57.5,57.55,57.33,57.37,33600.0,39.5188,39.5532,39.402,39.4295,33600.0
2008-02-21 15:40:00,57.38,57.42,57.29,57.34,21600.0,39.4364,39.4638,39.3745,39.4089,21600.0
2008-02-21 15:45:00,57.32,57.43,57.26,57.36,22500.0,39.3951,39.4707,39.3539,39.4226,22500.0
2008-02-21 15:50:00,57.37,57.39,57.26,57.3,30800.0,39.4295,39.4432,39.3539,39.3814,30800.0
2008-02-21 15:55:00,57.3,57.45,57.3,57.45,51600.0,39.3814,39.4845,39.3814,39.4845,51600.0
2008-02-22 09:30:00,57.57,57.84,57.57,57.69,4300.0,39.5669,39.7525,39.5669,39.6494,4300.0
2008-02-22 09:35:00,57.77,57.91,57.66,57.69,9300.0,39.7044,39.8006,39.6288,39.6494,9300.0
2008-02-22 09:40:00,57.69,57.69,57.61,57.62,6700.0,39.6494,39.6494,39.5944,39.6013,6700.0
2008-02-22 09:45:00,57.66,57.74,57.55,57.55,8900.0,39.6288,39.6838,39.5532,39.5532,8900.0
2008-02-22 09:50:00,57.52,57.68,57.44,57.44,6800.0,39.5326,39.6425,39.4776,39.4776,6800.0
2008-02-22 09:55:00,57.41,57.46,57.24,57.37,3900.0,39.457,39.4913,39.3401,39.4295,3900.0
2008-02-22 10:00:00,57.36,57.36,56.99,57.08,16400.0,39.4226,39.4226,39.1683,39.2302,16400.0
2008-02-22 10:05:00,57.08,57.08,56.82,56.91,12800.0,39.2302,39.2302,39.0515,39.1133,12800.0
2008-02-22 10:10:00,56.91,56.96,56.77,56.96,11100.0,39.1133,39.1477,39.0171,39.1477,11100.0
2008-02-22 10:15:00,56.97,57.0,56.83,56.95,11000.0,39.1546,39.1752,39.0583,39.1408,11000.0
2008-02-22 10:20:00,56.94,56.94,56.68,56.68,11700.0,39.1339,39.1339,38.9553,38.9553,11700.0
2008-02-22 10:25:00,56.67,56.87,56.64,56.77,15500.0,38.9484,39.0858,38.9278,39.0171,15500.0
2008-02-22 10:30:00,56.8,56.82,56.53,56.53,17800.0,39.0377,39.0515,38.8522,38.8522,17800.0
2008-02-22 10:35:00,56.59,56.68,56.5,56.5,5700.0,38.8934,38.9553,38.8315,38.8315,5700.0
2008-02-22 10:40:00,56.54,56.69,56.54,56.66,8000.0,38.859,38.9621,38.859,38.9415,8000.0
2008-02-22 10:45:00,56.66,56.77,56.57,56.72,7800.0,38.9415,39.0171,38.8797,38.9827,7800.0
2008-02-22 10:50:00,56.76,56.79,56.59,56.7,8300.0,39.0102,39.0309,38.8934,38.969,8300.0
2008-02-22 10:55:00,56.7,56.81,56.63,56.77,8300.0,38.969,39.0446,38.9209,39.0171,8300.0
2008-02-22 11:00:00,56.75,56.93,56.74,56.87,6600.0,39.0034,39.1271,38.9965,39.0858,6600.0
2008-02-22 11:05:00,56.87,56.92,56.8,56.87,6600.0,39.0858,39.1202,39.0377,39.0858,6600.0
2008-02-22 11:10:00,56.87,56.87,56.65,56.82,6800.0,39.0858,39.0858,38.9346,39.0515,6800.0
2008-02-22 11:15:00,56.82,57.0,56.81,56.88,12200.0,39.0515,39.1752,39.0446,39.0927,12200.0
2008-02-22 11:20:00,56.91,56.91,56.83,56.9,3500.0,39.1133,39.1133,39.0583,39.1065,3500.0
2008-02-22 11:25:00,56.89,56.92,56.82,56.82,2800.0,39.0996,39.1202,39.0515,39.0515,2800.0
2008-02-22 11:30:00,56.85,56.95,56.84,56.95,3200.0,39.0721,39.1408,39.0652,39.1408,3200.0
2008-02-22 11:35:00,56.94,56.98,56.88,56.97,3600.0,39.1339,39.1614,39.0927,39.1546,3600.0
2008-02-22 11:40:00,56.95,56.95,56.75,56.76,5200.0,39.1408,39.1408,39.0034,39.0102,5200.0
2008-02-22 11:45:00,56.74,56.8,56.69,56.74,4500.0,38.9965,39.0377,38.9621,38.9965,4500.0
2008-02-22 11:50:00,56.7,56.9,56.7,56.85,5000.0,38.969,39.1065,38.969,39.0721,5000.0
2008-02-22 11:55:00,56.89,56.89,56.76,56.78,7900.0,39.0996,39.0996,39.0102,39.024,7900.0
2008-02-22 12:00:00,56.8,56.8,56.73,56.75,2800.0,39.0377,39.0377,38.9896,39.0034,2800.0
2008-02-22 12:05:00,56.75,56.77,56.56,56.62,3900.0,39.0034,39.0171,38.8728,38.914,3900.0
2008-02-22 12:10:00,56.63,56.65,56.47,56.52,7500.0,38.9209,38.9346,38.8109,38.8453,7500.0
2008-02-22 12:15:00,56.54,56.54,56.43,56.49,3700.0,38.859,38.859,38.7834,38.8247,3700.0
2008-02-22 12:20:00,56.51,56.64,56.5,56.56,7800.0,38.8384,38.9278,38.8315,38.8728,7800.0
2008-02-22 12:25:00,56.54,56.65,56.54,56.62,4000.0,38.859,38.9346,38.859,38.914,4000.0
2008-02-22 12:30:00,56.57,56.57,56.45,56.51,3300.0,38.8797,38.8797,38.7972,38.8384,3300.0
2008-02-22 12:35:00,56.56,56.69,56.54,56.54,11300.0,38.8728,38.9621,38.859,38.859,11300.0
2008-02-22 12:40:00,56.51,56.64,56.51,56.63,5600.0,38.8384,38.9278,38.8384,38.9209,5600.0
2008-02-22 12:45:00,56.64,56.7,56.55,56.6,5200.0,38.9278,38.969,38.8659,38.9003,5200.0
2008-02-22 12:50:00,56.65,56.7,56.53,56.66,6600.0,38.9346,38.969,38.8522,38.9415,6600.0
2008-02-22 12:55:00,56.71,56.81,56.71,56.74,4500.0,38.9759,39.0446,38.9759,38.9965,4500.0
2008-02-22 13:00:00,56.71,56.73,56.58,56.58,3100.0,38.9759,38.9896,38.8865,38.8865,3100.0
2008-02-22 13:05:00,56.57,56.76,56.57,56.76,6700.0,38.8797,39.0102,38.8797,39.0102,6700.0
2008-02-22 13:10:00,56.73,56.85,56.73,56.84,6900.0,38.9896,39.0721,38.9896,39.0652,6900.0
2008-02-22 13:15:00,56.84,56.94,56.81,56.93,7900.0,39.0652,39.1339,39.0446,39.1271,7900.0
2008-02-22 13:20:00,56.95,57.0,56.88,56.89,8000.0,39.1408,39.1752,39.0927,39.0996,8000.0
2008-02-22 13:25:00,56.92,56.99,56.77,56.77,9800.0,39.1202,39.1683,39.0171,39.0171,9800.0
2008-02-22 13:30:00,56.75,56.76,56.6,56.73,5700.0,39.0034,39.0102,38.9003,38.9896,5700.0
2008-02-22 13:35:00,56.73,56.77,56.68,56.75,4000.0,38.9896,39.0171,38.9553,39.0034,4000.0
2008-02-22 13:40:00,56.72,56.72,56.55,56.58,8800.0,38.9827,38.9827,38.8659,38.8865,8800.0
2008-02-22 13:45:00,56.58,56.75,56.53,56.66,11900.0,38.8865,39.0034,38.8522,38.9415,11900.0
2008-02-22 13:50:00,56.67,56.68,56.52,56.6,7400.0,38.9484,38.9553,38.8453,38.9003,7400.0
2008-02-22 13:55:00,56.66,56.67,56.5,56.51,5400.0,38.9415,38.9484,38.8315,38.8384,5400.0
2008-02-22 14:00:00,56.52,56.6,56.46,56.49,12900.0,38.8453,38.9003,38.804,38.8247,12900.0
2008-02-22 14:05:00,56.48,56.57,56.39,56.45,7900.0,38.8178,38.8797,38.7559,38.7972,7900.0
2008-02-22 14:10:00,56.42,56.51,56.39,56.48,12400.0,38.7766,38.8384,38.7559,38.8178,12400.0
2008-02-22 14:15:00,56.48,56.66,56.43,56.61,9000.0,38.8178,38.9415,38.7834,38.9071,9000.0
2008-02-22 14:20:00,56.63,56.63,56.52,56.58,5900.0,38.9209,38.9209,38.8453,38.8865,5900.0
2008-02-22 14:25:00,56.61,56.63,56.56,56.57,3200.0,38.9071,38.9209,38.8728,38.8797,3200.0
2008-02-22 14:30:00,56.56,56.56,56.46,56.46,3500.0,38.8728,38.8728,38.804,38.804,3500.0
2008-02-22 14:35:00,56.5,56.59,56.48,56.59,4400.0,38.8315,38.8934,38.8178,38.8934,4400.0
2008-02-22 14:40:00,56.54,56.7,56.53,56.65,6400.0,38.859,38.969,38.8522,38.9346,6400.0
2008-02-22 14:45:00,56.65,56.73,56.57,56.73,6900.0,38.9346,38.9896,38.8797,38.9896,6900.0
2008-02-22 14:50:00,56.68,56.7,56.57,56.63,3000.0,38.9553,38.969,38.8797,38.9209,3000.0
2008-02-22 14:55:00,56.59,56.81,56.59,56.7,10800.0,38.8934,39.0446,38.8934,38.969,10800.0
2008-02-22 15:00:00,56.67,56.76,56.67,56.7,10700.0,38.9484,39.0102,38.9484,38.969,10700.0
2008-02-22 15:05:00,56.71,56.71,56.6,56.63,10200.0,38.9759,38.9759,38.9003,38.9209,10200.0
2008-02-22 15:10:00,56.62,56.63,56.44,56.47,10900.0,38.914,38.9209,38.7903,38.8109,10900.0
2008-02-22 15:15:00,56.44,56.47,56.32,56.35,15600.0,38.7903,38.8109,38.7078,38.7284,15600.0
2008-02-22 15:20:00,56.34,56.47,56.3,56.39,14500.0,38.7216,38.8109,38.6941,38.7559,14500.0
2008-02-22 15:25:00,56.39,56.67,56.38,56.67,21900.0,38.7559,38.9484,38.7491,38.9484,21900.0
2008-02-22 15:30:00,56.63,56.98,56.6,56.98,34500.0,38.9209,39.1614,38.9003,39.1614,34500.0
2008-02-22 15:35:00,56.99,57.2,56.97,57.17,38500.0,39.1683,39.3126,39.1546,39.292,38500.0
2008-02-22 15:40:00,57.15,57.29,57.06,57.17,28000.0,39.2783,39.3745,39.2164,39.292,28000.0
2008-02-22 15:45:00,57.13,57.34,57.09,57.26,25600.0,39.2645,39.4089,39.237,39.3539,25600.0
2008-02-22 15:50:00,57.29,57.5,57.19,57.5,24300.0,39.3745,39.5188,39.3058,39.5188,24300.0
2008-02-22 15:55:00,57.48,57.63,57.38,57.63,36500.0,39.5051,39.6082,39.4364,39.6082,36500.0
2008-02-25 09:30:00,58.07,58.07,57.49,57.86,9900.0,39.9106,39.9106,39.512,39.7662,9900.0
2008-02-25 09:35:00,57.84,57.94,57.65,57.7,14400.0,39.7525,39.8212,39.6219,39.6563,14400.0
2008-02-25 09:40:00,57.67,57.69,57.38,57.47,14300.0,39.6357,39.6494,39.4364,39.4982,14300.0
2008-02-25 09:45:00,57.51,57.64,57.47,57.61,12400.0,39.5257,39.615,39.4982,39.5944,12400.0
2008-02-25 09:50:00,57.6,57.63,57.38,57.5,16900.0,39.5876,39.6082,39.4364,39.5188,16900.0
2008-02-25 09:55:00,57.51,57.55,57.24,57.32,9900.0,39.5257,39.5532,39.3401,39.3951,9900.0
2008-02-25 10:00:00,57.34,57.64,57.23,57.42,15300.0,39.4089,39.615,39.3333,39.4638,15300.0
2008-02-25 10:05:00,57.46,57.81,57.46,57.81,12200.0,39.4913,39.7319,39.4913,39.7319,12200.0
2008-02-25 10:10:00,57.78,58.08,57.78,57.93,20200.0,39.7113,39.9174,39.7113,39.8144,20200.0
2008-02-25 10:15:00,57.93,58.19,57.93,58.04,24700.0,39.8144,39.9931,39.8144,39.89,24700.0
2008-02-25 10:20:00,58.04,58.3,58.0,58.18,19400.0,39.89,40.0687,39.8625,39.9862,19400.0
2008-02-25 10:25:00,58.21,58.55,58.19,58.51,27100.0,40.0068,40.2405,39.9931,40.213,27100.0
2008-02-25 10:30:00,58.53,58.53,58.22,58.25,11800.0,40.2267,40.2267,40.0137,40.0343,11800.0
2008-02-25 10:35:00,58.23,58.24,58.09,58.12,6600.0,40.0205,40.0274,39.9243,39.9449,6600.0
2008-02-25 10:40:00,58.12,58.21,58.03,58.16,7300.0,39.9449,40.0068,39.8831,39.9724,7300.0
2008-02-25 10:45:00,58.16,58.37,58.14,58.37,7500.0,39.9724,40.1168,39.9587,40.1168,7500.0
2008-02-25 10:50:00,58.37,58.37,58.15,58.21,6500.0,40.1168,40.1168,39.9656,40.0068,6500.0
2008-02-25 10:55:00,58.15,58.28,58.15,58.18,5700.0,39.9656,40.0549,39.9656,39.9862,5700.0
2008-02-25 11:00:00,58.18,58.2,58.03,58.04,12000.0,39.9862,39.9999,39.8831,39.89,12000.0
2008-02-25 11:05:00,58.03,58.14,57.97,58.11,14600.0,39.8831,39.9587,39.8418,39.9381,14600.0
2008-02-25 11:10:00,58.13,58.22,58.12,58.19,6100.0,39.9518,40.0137,39.9449,39.9931,6100.0
2008-02-25 11:15:00,58.14,58.14,57.96,57.98,9100.0,39.9587,39.9587,39.835,39.8487,9100.0
2008-02-25 11:20:00,58.03,58.07,57.81,57.98,23700.0,39.8831,39.9106,39.7319,39.8487,23700.0
2008-02-25 11:25:00,57.99,58.05,57.85,57.89,4000.0,39.8556,39.8968,39.7594,39.7869,4000.0
2008-02-25 11:30:00,57.91,58.01,57.89,57.97,7500.0,39.8006,39.8693,39.7869,39.8418,7500.0
2008-02-25 11:35:00,57.98,57.98,57.85,57.9,6100.0,39.8487,39.8487,39.7594,39.7937,6100.0
2008-02-25 11:40:00,57.9,57.97,57.85,57.9,6500.0,39.7937,39.8418,39.7594,39.7937,6500.0
2008-02-25 11:45:00,57.93,58.02,57.9,57.98,3800.0,39.8144,39.8762,39.7937,39.8487,3800.0
2008-02-25 11:50:00,57.95,58.02,57.91,57.93,4900.0,39.8281,39.8762,39.8006,39.8144,4900.0
2008-02-25 11:55:00,57.9,57.96,57.73,57.75,9800.0,39.7937,39.835,39.6769,39.6906,9800.0
2008-02-25 12:00:00,57.73,57.8,57.73,57.79,7800.0,39.6769,39.725,39.6769,39.7181,7800.0
2008-02-25 12:05:00,57.78,57.99,57.78,57.93,13000.0,39.7113,39.8556,39.7113,39.8144,13000.0
2008-02-25 12:10:00,57.89,57.97,57.76,57.76,8100.0,39.7869,39.8418,39.6975,39.6975,8100.0
2008-02-25 12:15:00,57.76,57.78,57.48,57.62,24000.0,39.6975,39.7113,39.5051,39.6013,24000.0
2008-02-25 12:20:00,57.61,57.63,57.49,57.5,13500.0,39.5944,39.6082,39.512,39.5188,13500.0
2008-02-25 12:25:00,57.52,57.6,57.45,57.6,12600.0,39.5326,39.5876,39.4845,39.5876,12600.0
2008-02-25 12:30:00,57.6,57.64,57.53,57.63,11300.0,39.5876,39.615,39.5394,39.6082,11300.0
2008-02-25 12:35:00,57.63,57.68,57.58,57.67,3200.0,39.6082,39.6425,39.5738,39.6357,3200.0
2008-02-25 12:40:00,57.67,57.81,57.67,57.81,5500.0,39.6357,39.7319,39.6357,39.7319,5500.0
2008-02-25 12:45:00,57.78,57.91,57.76,57.88,7000.0,39.7113,39.8006,39.6975,39.78,7000.0
2008-02-25 12:50:00,57.83,57.96,57.83,57.9,9800.0,39.7456,39.835,39.7456,39.7937,9800.0
2008-02-25 12:55:00,57.91,57.98,57.81,57.87,7900.0,39.8006,39.8487,39.7319,39.7731,7900.0
2008-02-25 13:00:00,57.85,57.87,57.8,57.83,5600.0,39.7594,39.7731,39.725,39.7456,5600.0
2008-02-25 13:05:00,57.83,58.0,57.82,57.9,10700.0,39.7456,39.8625,39.7388,39.7937,10700.0
2008-02-25 13:10:00,57.96,57.99,57.79,57.94,18000.0,39.835,39.8556,39.7181,39.8212,18000.0
2008-02-25 13:15:00,57.94,57.96,57.82,57.82,10400.0,39.8212,39.835,39.7388,39.7388,10400.0
2008-02-25 13:20:00,57.87,57.9,57.75,57.85,7300.0,39.7731,39.7937,39.6906,39.7594,7300.0
2008-02-25 13:25:00,57.83,57.83,57.7,57.75,6400.0,39.7456,39.7456,39.6563,39.6906,6400.0
2008-02-25 13:30:00,57.73,57.81,57.56,57.56,8900.0,39.6769,39.7319,39.5601,39.5601,8900.0
2008-02-25 13:35:00,57.54,57.62,57.54,57.62,7200.0,39.5463,39.6013,39.5463,39.6013,7200.0
2008-02-25 13:40:00,57.61,57.66,57.57,57.66,4400.0,39.5944,39.6288,39.5669,39.6288,4400.0
2008-02-25 13:45:00,57.66,57.74,57.62,57.67,6000.0,39.6288,39.6838,39.6013,39.6357,6000.0
2008-02-25 13:50:00,57.74,57.88,57.63,57.84,6800.0,39.6838,39.78,39.6082,39.7525,6800.0
2008-02-25 13:55:00,57.86,57.89,57.8,57.84,7700.0,39.7662,39.7869,39.725,39.7525,7700.0
2008-02-25 14:00:00,57.83,57.83,57.7,57.76,5900.0,39.7456,39.7456,39.6563,39.6975,5900.0
2008-02-25 14:05:00,57.78,57.81,57.66,57.71,15200.0,39.7113,39.7319,39.6288,39.6632,15200.0
2008-02-25 14:10:00,57.7,57.84,57.7,57.84,6400.0,39.6563,39.7525,39.6563,39.7525,6400.0
2008-02-25 14:15:00,57.83,57.88,57.78,57.81,5700.0,39.7456,39.78,39.7113,39.7319,5700.0
2008-02-25 14:20:00,57.75,57.89,57.72,57.81,15500.0,39.6906,39.7869,39.67,39.7319,15500.0
2008-02-25 14:25:00,57.81,58.3,57.77,58.21,26600.0,39.7319,40.0687,39.7044,40.0068,26600.0
2008-02-25 14:30:00,58.21,58.35,58.14,58.2,18400.0,40.0068,40.103,39.9587,39.9999,18400.0
2008-02-25 14:35:00,58.16,58.2,58.02,58.04,13700.0,39.9724,39.9999,39.8762,39.89,13700.0
2008-02-25 14:40:00,58.04,58.21,57.89,57.89,13600.0,39.89,40.0068,39.7869,39.7869,13600.0
2008-02-25 14:45:00,57.91,58.02,57.9,57.95,13400.0,39.8006,39.8762,39.7937,39.8281,13400.0
2008-02-25 14:50:00,58.01,58.09,57.87,58.02,14600.0,39.8693,39.9243,39.7731,39.8762,14600.0
2008-02-25 14:55:00,58.03,58.12,57.97,58.11,15900.0,39.8831,39.9449,39.8418,39.9381,15900.0
2008-02-25 15:00:00,58.09,58.27,58.06,58.24,15200.0,39.9243,40.048,39.9037,40.0274,15200.0
2008-02-25 15:05:00,58.22,58.3,58.19,58.24,25700.0,40.0137,40.0687,39.9931,40.0274,25700.0
2008-02-25 15:10:00,58.23,58.31,58.16,58.25,29900.0,40.0205,40.0755,39.9724,40.0343,29900.0
2008-02-25 15:15:00,58.27,58.45,58.27,58.3,21100.0,40.048,40.1717,40.048,40.0687,21100.0
2008-02-25 15:20:00,58.29,58.36,58.19,58.27,21100.0,40.0618,40.1099,39.9931,40.048,21100.0
2008-02-25 15:25:00,58.34,58.51,58.31,58.5,24300.0,40.0961,40.213,40.0755,40.2061,24300.0
2008-02-25 15:30:00,58.51,58.57,58.31,58.42,31700.0,40.213,40.2542,40.0755,40.1511,31700.0
2008-02-25 15:35:00,58.43,58.69,58.38,58.62,32400.0,40.158,40.3367,40.1236,40.2886,32400.0
2008-02-25 15:40:00,58.61,58.67,58.48,58.48,29400.0,40.2817,40.3229,40.1924,40.1924,29400.0
2008-02-25 15:45:00,58.48,58.55,58.44,58.46,29800.0,40.1924,40.2405,40.1649,40.1786,29800.0
2008-02-25 15:50:00,58.5,58.52,58.4,58.45,49900.0,40.2061,40.2199,40.1374,40.1717,49900.0
2008-02-25 15:55:00,58.44,58.5,58.42,58.44,50000.0,40.1649,40.2061,40.1511,40.1649,50000.0
2008-02-26 09:30:00,58.35,58.51,58.1,58.42,11500.0,40.103,40.213,39.9312,40.1511,11500.0
2008-02-26 09:35:00,58.38,58.41,58.3,58.3,10200.0,40.1236,40.1443,40.0687,40.0687,10200.0
2008-02-26 09:40:00,58.28,58.34,58.25,58.34,11600.0,40.0549,40.0961,40.0343,40.0961,11600.0
2008-02-26 09:45:00,58.34,58.47,58.34,58.43,8100.0,40.0961,40.1855,40.0961,40.158,8100.0
2008-02-26 09:50:00,58.44,58.68,58.42,58.65,17000.0,40.1649,40.3298,40.1511,40.3092,17000.0
2008-02-26 09:55:00,58.6,58.62,58.46,58.57,9400.0,40.2748,40.2886,40.1786,40.2542,9400.0
2008-02-26 10:00:00,58.52,58.67,58.36,58.67,21100.0,40.2199,40.3229,40.1099,40.3229,21100.0
2008-02-26 10:05:00,58.63,58.82,58.62,58.78,8800.0,40.2955,40.426,40.2886,40.3985,8800.0
2008-02-26 10:10:00,58.78,58.83,58.69,58.72,18600.0,40.3985,40.4329,40.3367,40.3573,18600.0
2008-02-26 10:15:00,58.71,58.76,58.42,58.42,23600.0,40.3504,40.3848,40.1511,40.1511,23600.0
2008-02-26 10:20:00,58.41,58.41,58.24,58.33,15000.0,40.1443,40.1443,40.0274,40.0893,15000.0
2008-02-26 10:25:00,58.33,58.47,58.16,58.44,10200.0,40.0893,40.1855,39.9724,40.1649,10200.0
2008-02-26 10:30:00,58.39,58.48,58.28,58.48,5900.0,40.1305,40.1924,40.0549,40.1924,5900.0
2008-02-26 10:35:00,58.47,58.55,58.38,58.38,7100.0,40.1855,40.2405,40.1236,40.1236,7100.0
2008-02-26 10:40:00,58.36,58.37,58.19,58.36,16700.0,40.1099,40.1168,39.9931,40.1099,16700.0
2008-02-26 10:45:00,58.37,58.57,58.3,58.54,9100.0,40.1168,40.2542,40.0687,40.2336,9100.0
2008-02-26 10:50:00,58.55,58.8,58.54,58.74,14600.0,40.2405,40.4123,40.2336,40.3711,14600.0
2008-02-26 10:55:00,58.77,58.77,58.55,58.6,10000.0,40.3917,40.3917,40.2405,40.2748,10000.0
2008-02-26 11:00:00,58.57,58.73,58.53,58.73,8400.0,40.2542,40.3642,40.2267,40.3642,8400.0
2008-02-26 11:05:00,58.78,58.91,58.77,58.77,8000.0,40.3985,40.4879,40.3917,40.3917,8000.0
2008-02-26 11:10:00,58.77,58.8,58.65,58.7,8000.0,40.3917,40.4123,40.3092,40.3436,8000.0
2008-02-26 11:15:00,58.7,58.72,58.48,58.54,16800.0,40.3436,40.3573,40.1924,40.2336,16800.0
2008-02-26 11:20:00,58.53,58.78,58.53,58.61,9500.0,40.2267,40.3985,40.2267,40.2817,9500.0
2008-02-26 11:25:00,58.63,58.88,58.63,58.87,12500.0,40.2955,40.4673,40.2955,40.4604,12500.0
2008-02-26 11:30:00,58.81,58.99,58.81,58.98,17500.0,40.4192,40.5429,40.4192,40.536,17500.0
2008-02-26 11:35:00,58.95,59.11,58.92,59.06,12300.0,40.5154,40.6254,40.4948,40.591,12300.0
2008-02-26 11:40:00,59.05,59.07,58.91,58.93,24000.0,40.5841,40.5979,40.4879,40.5016,24000.0
2008-02-26 11:45:00,58.9,59.12,58.87,59.12,11600.0,40.481,40.6322,40.4604,40.6322,11600.0
2008-02-26 11:50:00,59.08,59.17,59.07,59.11,14200.0,40.6047,40.6666,40.5979,40.6254,14200.0
2008-02-26 11:55:00,59.12,59.31,59.11,59.26,29100.0,40.6322,40.7628,40.6254,40.7284,29100.0
2008-02-26 12:00:00,59.28,59.29,59.19,59.22,6500.0,40.7422,40.7491,40.6803,40.701,6500.0
2008-02-26 12:05:00,59.22,59.35,59.22,59.32,14000.0,40.701,40.7903,40.701,40.7697,14000.0
2008-02-26 12:10:00,59.32,59.32,59.18,59.22,10800.0,40.7697,40.7697,40.6735,40.701,10800.0
2008-02-26 12:15:00,59.21,59.23,59.12,59.22,14100.0,40.6941,40.7078,40.6322,40.701,14100.0
2008-02-26 12:20:00,59.22,59.41,59.19,59.26,15500.0,40.701,40.8315,40.6803,40.7284,15500.0
2008-02-26 12:25:00,59.27,59.28,59.22,59.27,6900.0,40.7353,40.7422,40.701,40.7353,6900.0
2008-02-26 12:30:00,59.24,59.28,59.08,59.12,9600.0,40.7147,40.7422,40.6047,40.6322,9600.0
2008-02-26 12:35:00,59.12,59.3,58.99,59.28,43700.0,40.6322,40.7559,40.5429,40.7422,43700.0
2008-02-26 12:40:00,59.28,59.39,59.07,59.1,18300.0,40.7422,40.8178,40.5979,40.6185,18300.0
2008-02-26 12:45:00,59.14,59.14,58.94,58.95,9500.0,40.646,40.646,40.5085,40.5154,9500.0
2008-02-26 12:50:00,58.99,59.1,58.82,58.91,16300.0,40.5429,40.6185,40.426,40.4879,16300.0
2008-02-26 12:55:00,58.91,59.09,58.9,59.06,8300.0,40.4879,40.6116,40.481,40.591,8300.0
2008-02-26 13:00:00,59.08,59.22,59.05,59.17,8300.0,40.6047,40.701,40.5841,40.6666,8300.0
2008-02-26 13:05:00,59.17,59.18,59.04,59.04,5200.0,40.6666,40.6735,40.5772,40.5772,5200.0
2008-02-26 13:10:00,59.05,59.05,58.98,58.98,6500.0,40.5841,40.5841,40.536,40.536,6500.0
2008-02-26 13:15:00,58.98,59.06,58.95,58.96,9500.0,40.536,40.591,40.5154,40.5223,9500.0
2008-02-26 13:20:00,58.96,58.99,58.81,58.86,11500.0,40.5223,40.5429,40.4192,40.4535,11500.0
2008-02-26 13:25:00,58.86,58.95,58.83,58.9,11200.0,40.4535,40.5154,40.4329,40.481,11200.0
2008-02-26 13:30:00,58.89,58.98,58.71,58.82,26500.0,40.4741,40.536,40.3504,40.426,26500.0
2008-02-26 13:35:00,58.81,58.96,58.79,58.92,11700.0,40.4192,40.5223,40.4054,40.4948,11700.0
2008-02-26 13:40:00,58.96,58.98,58.83,58.86,18200.0,40.5223,40.536,40.4329,40.4535,18200.0
2008-02-26 13:45:00,58.85,58.9,58.77,58.82,8800.0,40.4467,40.481,40.3917,40.426,8800.0
2008-02-26 13:50:00,58.83,58.93,58.82,58.84,7600.0,40.4329,40.5016,40.426,40.4398,7600.0
2008-02-26 13:55:00,58.85,58.86,58.63,58.69,15500.0,40.4467,40.4535,40.2955,40.3367,15500.0
2008-02-26 14:00:00,58.68,58.75,58.58,58.69,18600.0,40.3298,40.3779,40.2611,40.3367,18600.0
2008-02-26 14:05:00,58.67,58.67,58.56,58.66,8200.0,40.3229,40.3229,40.2473,40.3161,8200.0
2008-02-26 14:10:00,58.67,58.74,58.59,58.66,17100.0,40.3229,40.3711,40.268,40.3161,17100.0
2008-02-26 14:15:00,58.72,58.83,58.69,58.7,16700.0,40.3573,40.4329,40.3367,40.3436,16700.0
2008-02-26 14:20:00,58.71,58.79,58.68,58.73,17900.0,40.3504,40.4054,40.3298,40.3642,17900.0
2008-02-26 14:25:00,58.75,58.82,58.69,58.69,13400.0,40.3779,40.426,40.3367,40.3367,13400.0
2008-02-26 14:30:00,58.69,58.91,58.69,58.77,30600.0,40.3367,40.4879,40.3367,40.3917,30600.0
2008-02-26 14:35:00,58.79,58.9,58.77,58.82,15700.0,40.4054,40.481,40.3917,40.426,15700.0
2008-02-26 14:40:00,58.82,58.87,58.72,58.83,12500.0,40.426,40.4604,40.3573,40.4329,12500.0
2008-02-26 14:45:00,58.81,58.89,58.7,58.89,12500.0,40.4192,40.4741,40.3436,40.4741,12500.0
2008-02-26 14:50:00,58.91,59.01,58.81,58.93,18900.0,40.4879,40.5566,40.4192,40.5016,18900.0
2008-02-26 14:55:00,58.91,58.99,58.83,58.9,11000.0,40.4879,40.5429,40.4329,40.481,11000.0
2008-02-26 15:00:00,58.87,58.97,58.76,58.76,23000.0,40.4604,40.5291,40.3848,40.3848,23000.0
2008-02-26 15:05:00,58.76,58.83,58.72,58.75,14000.0,40.3848,40.4329,40.3573,40.3779,14000.0
2008-02-26 15:10:00,58.75,58.77,58.53,58.55,21200.0,40.3779,40.3917,40.2267,40.2405,21200.0
2008-02-26 15:15:00,58.55,58.67,58.42,58.48,29000.0,40.2405,40.3229,40.1511,40.1924,29000.0
2008-02-26 15:20:00,58.48,58.55,58.37,58.51,21100.0,40.1924,40.2405,40.1168,40.213,21100.0
2008-02-26 15:25:00,58.51,58.69,58.41,58.69,15500.0,40.213,40.3367,40.1443,40.3367,15500.0
2008-02-26 15:30:00,58.69,58.77,58.53,58.53,34800.0,40.3367,40.3917,40.2267,40.2267,34800.0
2008-02-26 15:35:00,58.53,58.7,58.52,58.58,28800.0,40.2267,40.3436,40.2199,40.2611,28800.0
2008-02-26 15:40:00,58.61,58.71,58.56,58.65,16700.0,40.2817,40.3504,40.2473,40.3092,16700.0
2008-02-26 15:45:00,58.67,58.67,58.53,58.59,17800.0,40.3229,40.3229,40.2267,40.268,17800.0
2008-02-26 15:50:00,58.6,58.68,58.57,58.68,35500.0,40.2748,40.3298,40.2542,40.3298,35500.0
2008-02-26 15:55:00,58.67,58.81,58.67,58.78,30700.0,40.3229,40.4192,40.3229,40.3985,30700.0
2008-02-27 09:30:00,58.46,58.55,58.34,58.38,11300.0,40.1786,40.2405,40.0961,40.1236,11300.0
2008-02-27 09:35:00,58.45,58.63,58.31,58.55,8000.0,40.1717,40.2955,40.0755,40.2405,8000.0
2008-02-27 09:40:00,58.49,58.54,58.41,58.47,7900.0,40.1992,40.2336,40.1443,40.1855,7900.0
2008-02-27 09:45:00,58.47,58.55,58.42,58.52,8800.0,40.1855,40.2405,40.1511,40.2199,8800.0
2008-02-27 09:50:00,58.55,58.59,58.3,58.3,9300.0,40.2405,40.268,40.0687,40.0687,9300.0
2008-02-27 09:55:00,58.26,58.38,58.26,58.32,12600.0,40.0412,40.1236,40.0412,40.0824,12600.0
2008-02-27 10:00:00,58.32,58.35,58.1,58.24,27900.0,40.0824,40.103,39.9312,40.0274,27900.0
2008-02-27 10:05:00,58.24,58.43,58.14,58.37,27700.0,40.0274,40.158,39.9587,40.1168,27700.0
2008-02-27 10:10:00,58.34,58.54,58.34,58.54,9200.0,40.0961,40.2336,40.0961,40.2336,9200.0
2008-02-27 10:15:00,58.55,58.86,58.55,58.84,15100.0,40.2405,40.4535,40.2405,40.4398,15100.0
2008-02-27 10:20:00,58.83,58.89,58.58,58.6,28800.0,40.4329,40.4741,40.2611,40.2748,28800.0
2008-02-27 10:25:00,58.64,58.76,58.54,58.54,7400.0,40.3023,40.3848,40.2336,40.2336,7400.0
2008-02-27 10:30:00,58.54,58.65,58.5,58.65,14600.0,40.2336,40.3092,40.2061,40.3092,14600.0
2008-02-27 10:35:00,58.67,58.81,58.65,58.74,10200.0,40.3229,40.4192,40.3092,40.3711,10200.0
2008-02-27 10:40:00,58.78,58.98,58.78,58.91,12000.0,40.3985,40.536,40.3985,40.4879,12000.0
2008-02-27 10:45:00,58.91,59.25,58.9,59.11,14100.0,40.4879,40.7216,40.481,40.6254,14100.0
2008-02-27 10:50:00,59.1,59.2,58.99,58.99,12300.0,40.6185,40.6872,40.5429,40.5429,12300.0
2008-02-27 10:55:00,58.98,59.12,58.93,58.95,10500.0,40.536,40.6322,40.5016,40.5154,10500.0
2008-02-27 11:00:00,58.97,59.04,58.95,59.0,11500.0,40.5291,40.5772,40.5154,40.5498,11500.0
2008-02-27 11:05:00,59.0,59.16,59.0,59.07,14800.0,40.5498,40.6597,40.5498,40.5979,14800.0
2008-02-27 11:10:00,59.07,59.13,59.03,59.13,8600.0,40.5979,40.6391,40.5704,40.6391,8600.0
2008-02-27 11:15:00,59.13,59.19,59.09,59.15,9800.0,40.6391,40.6803,40.6116,40.6528,9800.0
2008-02-27 11:20:00,59.19,59.32,59.19,59.26,6400.0,40.6803,40.7697,40.6803,40.7284,6400.0
2008-02-27 11:25:00,59.3,59.3,59.08,59.11,8600.0,40.7559,40.7559,40.6047,40.6254,8600.0
2008-02-27 11:30:00,59.11,59.19,58.96,58.97,5700.0,40.6254,40.6803,40.5223,40.5291,5700.0
2008-02-27 11:35:00,58.97,59.11,58.97,58.99,8900.0,40.5291,40.6254,40.5291,40.5429,8900.0
2008-02-27 11:40:00,58.99,59.08,58.99,59.04,8000.0,40.5429,40.6047,40.5429,40.5772,8000.0
2008-02-27 11:45:00,59.02,59.06,58.9,59.06,6500.0,40.5635,40.591,40.481,40.591,6500.0
2008-02-27 11:50:00,59.0,59.08,58.98,59.0,7400.0,40.5498,40.6047,40.536,40.5498,7400.0
2008-02-27 11:55:00,59.02,59.13,58.95,59.09,7700.0,40.5635,40.6391,40.5154,40.6116,7700.0
2008-02-27 12:00:00,59.09,59.11,58.95,59.07,7100.0,40.6116,40.6254,40.5154,40.5979,7100.0
2008-02-27 12:05:00,59.05,59.1,58.98,59.0,5700.0,40.5841,40.6185,40.536,40.5498,5700.0
2008-02-27 12:10:00,59.03,59.06,58.95,59.02,6200.0,40.5704,40.591,40.5154,40.5635,6200.0
2008-02-27 12:15:00,59.01,59.01,58.86,58.91,10900.0,40.5566,40.5566,40.4535,40.4879,10900.0
2008-02-27 12:20:00,58.92,58.92,58.81,58.83,5700.0,40.4948,40.4948,40.4192,40.4329,5700.0
2008-02-27 12:25:00,58.82,58.93,58.79,58.88,15900.0,40.426,40.5016,40.4054,40.4673,15900.0
2008-02-27 12:30:00,58.88,58.89,58.81,58.83,5900.0,40.4673,40.4741,40.4192,40.4329,5900.0
2008-02-27 12:35:00,58.84,58.99,58.84,58.93,14400.0,40.4398,40.5429,40.4398,40.5016,14400.0
2008-02-27 12:40:00,58.95,58.99,58.87,58.98,12200.0,40.5154,40.5429,40.4604,40.536,12200.0
2008-02-27 12:45:00,58.98,59.0,58.93,58.94,4100.0,40.536,40.5498,40.5016,40.5085,4100.0
2008-02-27 12:50:00,58.95,59.04,58.91,59.01,5000.0,40.5154,40.5772,40.4879,40.5566,5000.0
2008-02-27 12:55:00,59.02,59.04,58.88,58.88,6700.0,40.5635,40.5772,40.4673,40.4673,6700.0
2008-02-27 13:00:00,58.88,58.97,58.88,58.88,4600.0,40.4673,40.5291,40.4673,40.4673,4600.0
2008-02-27 13:05:00,58.9,58.95,58.83,58.95,6300.0,40.481,40.5154,40.4329,40.5154,6300.0
2008-02-27 13:10:00,58.96,59.03,58.92,58.92,8600.0,40.5223,40.5704,40.4948,40.4948,8600.0
2008-02-27 13:15:00,58.94,58.99,58.84,58.86,5800.0,40.5085,40.5429,40.4398,40.4535,5800.0
2008-02-27 13:20:00,58.84,58.89,58.78,58.85,10800.0,40.4398,40.4741,40.3985,40.4467,10800.0
2008-02-27 13:25:00,58.82,58.83,58.78,58.83,6100.0,40.426,40.4329,40.3985,40.4329,6100.0
2008-02-27 13:30:00,58.81,58.85,58.71,58.74,6500.0,40.4192,40.4467,40.3504,40.3711,6500.0
2008-02-27 13:35:00,58.75,58.75,58.59,58.63,7600.0,40.3779,40.3779,40.268,40.2955,7600.0
2008-02-27 13:40:00,58.62,58.65,58.57,58.57,6700.0,40.2886,40.3092,40.2542,40.2542,6700.0
2008-02-27 13:45:00,58.57,58.61,58.54,58.57,8900.0,40.2542,40.2817,40.2336,40.2542,8900.0
2008-02-27 13:50:00,58.59,58.64,58.52,58.57,14700.0,40.268,40.3023,40.2199,40.2542,14700.0
2008-02-27 13:55:00,58.55,58.62,58.52,58.57,8200.0,40.2405,40.2886,40.2199,40.2542,8200.0
2008-02-27 14:00:00,58.58,58.59,58.36,58.37,10100.0,40.2611,40.268,40.1099,40.1168,10100.0
2008-02-27 14:05:00,58.37,58.41,58.24,58.37,16400.0,40.1168,40.1443,40.0274,40.1168,16400.0
2008-02-27 14:10:00,58.37,58.38,58.27,58.38,11300.0,40.1168,40.1236,40.048,40.1236,11300.0
2008-02-27 14:15:00,58.38,58.41,58.28,58.28,8200.0,40.1236,40.1443,40.0549,40.0549,8200.0
2008-02-27 14:20:00,58.28,58.29,58.08,58.13,20900.0,40.0549,40.0618,39.9174,39.9518,20900.0
2008-02-27 14:25:00,58.14,58.14,58.01,58.03,15200.0,39.9587,39.9587,39.8693,39.8831,15200.0
2008-02-27 14:30:00,58.01,58.15,58.01,58.12,8500.0,39.8693,39.9656,39.8693,39.9449,8500.0
2008-02-27 14:35:00,58.13,58.17,58.03,58.06,12600.0,39.9518,39.9793,39.8831,39.9037,12600.0
2008-02-27 14:40:00,58.06,58.32,58.06,58.29,9100.0,39.9037,40.0824,39.9037,40.0618,9100.0
2008-02-27 14:45:00,58.3,58.39,58.29,58.37,3700.0,40.0687,40.1305,40.0618,40.1168,3700.0
2008-02-27 14:50:00,58.37,58.4,58.31,58.4,6600.0,40.1168,40.1374,40.0755,40.1374,6600.0
2008-02-27 14:55:00,58.4,58.5,58.25,58.5,13400.0,40.1374,40.2061,40.0343,40.2061,13400.0
2008-02-27 15:00:00,58.48,58.59,58.43,58.49,16600.0,40.1924,40.268,40.158,40.1992,16600.0
2008-02-27 15:05:00,58.49,58.51,58.36,58.38,14200.0,40.1992,40.213,40.1099,40.1236,14200.0
2008-02-27 15:10:00,58.37,58.45,58.32,58.37,6600.0,40.1168,40.1717,40.0824,40.1168,6600.0
2008-02-27 15:15:00,58.38,58.57,58.38,58.55,7400.0,40.1236,40.2542,40.1236,40.2405,7400.0
2008-02-27 15:20:00,58.56,58.6,58.48,58.48,14700.0,40.2473,40.2748,40.1924,40.1924,14700.0
2008-02-27 15:25:00,58.51,58.69,58.46,58.65,19900.0,40.213,40.3367,40.1786,40.3092,19900.0
2008-02-27 15:30:00,58.64,58.7,58.59,58.59,12100.0,40.3023,40.3436,40.268,40.268,12100.0
2008-02-27 15:35:00,58.58,58.69,58.57,58.65,10700.0,40.2611,40.3367,40.2542,40.3092,10700.0
2008-02-27 15:40:00,58.65,58.65,58.49,58.61,16100.0,40.3092,40.3092,40.1992,40.2817,16100.0
2008-02-27 15:45:00,58.6,58.63,58.45,58.5,20300.0,40.2748,40.2955,40.1717,40.2061,20300.0
2008-02-27 15:50:00,58.52,58.52,58.4,58.41,13900.0,40.2199,40.2199,40.1374,40.1443,13900.0
2008-02-27 15:55:00,58.42,58.5,58.4,58.47,20900.0,40.1511,40.2061,40.1374,40.1855,20900.0
2008-02-28 09:30:00,58.01,58.38,58.0,58.12,12200.0,39.8693,40.1236,39.8625,39.9449,12200.0
2008-02-28 09:35:00,58.1,58.16,57.89,58.05,13500.0,39.9312,39.9724,39.7869,39.8968,13500.0
2008-02-28 09:40:00,58.02,58.05,57.74,57.81,13100.0,39.8762,39.8968,39.6838,39.7319,13100.0
2008-02-28 09:45:00,57.81,57.93,57.72,57.88,14400.0,39.7319,39.8144,39.67,39.78,14400.0
2008-02-28 09:50:00,57.89,58.02,57.76,57.95,11500.0,39.7869,39.8762,39.6975,39.8281,11500.0
2008-02-28 09:55:00,57.98,58.08,57.9,58.02,13000.0,39.8487,39.9174,39.7937,39.8762,13000.0
2008-02-28 10:00:00,58.04,58.15,57.89,57.89,10300.0,39.89,39.9656,39.7869,39.7869,10300.0
2008-02-28 10:05:00,57.94,57.99,57.79,57.82,9800.0,39.8212,39.8556,39.7181,39.7388,9800.0
2008-02-28 10:10:00,57.82,58.01,57.82,57.94,11400.0,39.7388,39.8693,39.7388,39.8212,11400.0
2008-02-28 10:15:00,58.01,58.05,57.97,57.98,18400.0,39.8693,39.8968,39.8418,39.8487,18400.0
2008-02-28 10:20:00,58.04,58.12,57.97,58.05,6800.0,39.89,39.9449,39.8418,39.8968,6800.0
2008-02-28 10:25:00,58.06,58.13,58.06,58.08,6600.0,39.9037,39.9518,39.9037,39.9174,6600.0
2008-02-28 10:30:00,58.11,58.12,58.0,58.09,13100.0,39.9381,39.9449,39.8625,39.9243,13100.0
2008-02-28 10:35:00,58.07,58.2,58.07,58.16,3500.0,39.9106,39.9999,39.9106,39.9724,3500.0
2008-02-28 10:40:00,58.2,58.33,58.15,58.17,4300.0,39.9999,40.0893,39.9656,39.9793,4300.0
2008-02-28 10:45:00,58.15,58.19,57.99,58.02,5800.0,39.9656,39.9931,39.8556,39.8762,5800.0
2008-02-28 10:50:00,57.99,58.09,57.99,57.99,7000.0,39.8556,39.9243,39.8556,39.8556,7000.0
2008-02-28 10:55:00,57.98,58.11,57.98,58.02,14100.0,39.8487,39.9381,39.8487,39.8762,14100.0
2008-02-28 11:00:00,58.02,58.08,57.71,57.71,19500.0,39.8762,39.9174,39.6632,39.6632,19500.0
2008-02-28 11:05:00,57.75,57.77,57.67,57.74,14000.0,39.6906,39.7044,39.6357,39.6838,14000.0
2008-02-28 11:10:00,57.73,57.74,57.61,57.71,16900.0,39.6769,39.6838,39.5944,39.6632,16900.0
2008-02-28 11:15:00,57.72,57.72,57.61,57.67,17300.0,39.67,39.67,39.5944,39.6357,17300.0
2008-02-28 11:20:00,57.67,57.7,57.64,57.66,5700.0,39.6357,39.6563,39.615,39.6288,5700.0
2008-02-28 11:25:00,57.65,57.74,57.63,57.72,11500.0,39.6219,39.6838,39.6082,39.67,11500.0
2008-02-28 11:30:00,57.67,57.67,57.63,57.64,8600.0,39.6357,39.6357,39.6082,39.615,8600.0
2008-02-28 11:35:00,57.66,57.67,57.6,57.6,11000.0,39.6288,39.6357,39.5876,39.5876,11000.0
2008-02-28 11:40:00,57.63,57.63,57.52,57.52,12100.0,39.6082,39.6082,39.5326,39.5326,12100.0
2008-02-28 11:45:00,57.53,57.56,57.41,57.47,6300.0,39.5394,39.5601,39.457,39.4982,6300.0
2008-02-28 11:50:00,57.48,57.54,57.4,57.46,9300.0,39.5051,39.5463,39.4501,39.4913,9300.0
2008-02-28 11:55:00,57.48,57.53,57.47,57.49,7400.0,39.5051,39.5394,39.4982,39.512,7400.0
2008-02-28 12:00:00,57.49,57.56,57.4,57.52,15700.0,39.512,39.5601,39.4501,39.5326,15700.0
2008-02-28 12:05:00,57.51,57.57,57.5,57.51,6300.0,39.5257,39.5669,39.5188,39.5257,6300.0
2008-02-28 12:10:00,57.51,57.52,57.4,57.41,4300.0,39.5257,39.5326,39.4501,39.457,4300.0
2008-02-28 12:15:00,57.4,57.49,57.4,57.47,5200.0,39.4501,39.512,39.4501,39.4982,5200.0
2008-02-28 12:20:00,57.51,57.51,57.42,57.48,5000.0,39.5257,39.5257,39.4638,39.5051,5000.0
2008-02-28 12:25:00,57.5,57.52,57.35,57.35,16100.0,39.5188,39.5326,39.4157,39.4157,16100.0
2008-02-28 12:30:00,57.35,57.43,57.31,57.39,10900.0,39.4157,39.4707,39.3882,39.4432,10900.0
2008-02-28 12:35:00,57.39,57.41,57.23,57.27,19100.0,39.4432,39.457,39.3333,39.3607,19100.0
2008-02-28 12:40:00,57.28,57.34,57.26,57.33,10800.0,39.3676,39.4089,39.3539,39.402,10800.0
2008-02-28 12:45:00,57.3,57.33,57.27,57.27,22800.0,39.3814,39.402,39.3607,39.3607,22800.0
2008-02-28 12:50:00,57.27,57.27,57.2,57.23,8600.0,39.3607,39.3607,39.3126,39.3333,8600.0
2008-02-28 12:55:00,57.24,57.26,57.16,57.18,16600.0,39.3401,39.3539,39.2851,39.2989,16600.0
2008-02-28 13:00:00,57.19,57.2,57.1,57.19,9300.0,39.3058,39.3126,39.2439,39.3058,9300.0
2008-02-28 13:05:00,57.18,57.32,57.13,57.31,31000.0,39.2989,39.3951,39.2645,39.3882,31000.0
2008-02-28 13:10:00,57.32,57.33,57.21,57.3,12800.0,39.3951,39.402,39.3195,39.3814,12800.0
2008-02-28 13:15:00,57.3,57.31,57.19,57.2,10400.0,39.3814,39.3882,39.3058,39.3126,10400.0
2008-02-28 13:20:00,57.2,57.3,57.18,57.23,31900.0,39.3126,39.3814,39.2989,39.3333,31900.0
2008-02-28 13:25:00,57.27,57.33,57.12,57.13,19500.0,39.3607,39.402,39.2577,39.2645,19500.0
2008-02-28 13:30:00,57.14,57.23,57.11,57.2,7800.0,39.2714,39.3333,39.2508,39.3126,7800.0
2008-02-28 13:35:00,57.18,57.22,57.11,57.14,7400.0,39.2989,39.3264,39.2508,39.2714,7400.0
2008-02-28 13:40:00,57.14,57.29,57.11,57.23,9000.0,39.2714,39.3745,39.2508,39.3333,9000.0
2008-02-28 13:45:00,57.26,57.35,57.19,57.32,4100.0,39.3539,39.4157,39.3058,39.3951,4100.0
2008-02-28 13:50:00,57.34,57.35,57.15,57.17,11200.0,39.4089,39.4157,39.2783,39.292,11200.0
2008-02-28 13:55:00,57.15,57.28,57.09,57.26,13500.0,39.2783,39.3676,39.237,39.3539,13500.0
2008-02-28 14:00:00,57.26,57.26,57.11,57.22,9200.0,39.3539,39.3539,39.2508,39.3264,9200.0
2008-02-28 14:05:00,57.19,57.3,57.19,57.26,6600.0,39.3058,39.3814,39.3058,39.3539,6600.0
2008-02-28 14:10:00,57.27,57.3,57.17,57.3,6400.0,39.3607,39.3814,39.292,39.3814,6400.0
2008-02-28 14:15:00,57.3,57.34,57.22,57.3,23400.0,39.3814,39.4089,39.3264,39.3814,23400.0
2008-02-28 14:20:00,57.3,57.45,57.29,57.35,40300.0,39.3814,39.4845,39.3745,39.4157,40300.0
2008-02-28 14:25:00,57.36,57.47,57.32,57.41,14800.0,39.4226,39.4982,39.3951,39.457,14800.0
2008-02-28 14:30:00,57.38,57.42,57.35,57.37,12400.0,39.4364,39.4638,39.4157,39.4295,12400.0
2008-02-28 14:35:00,57.4,57.4,57.32,57.35,11800.0,39.4501,39.4501,39.3951,39.4157,11800.0
2008-02-28 14:40:00,57.36,57.38,57.3,57.35,11500.0,39.4226,39.4364,39.3814,39.4157,11500.0
2008-02-28 14:45:00,57.32,57.41,57.3,57.31,50200.0,39.3951,39.457,39.3814,39.3882,50200.0
2008-02-28 14:50:00,57.31,57.38,57.29,57.31,39000.0,39.3882,39.4364,39.3745,39.3882,39000.0
2008-02-28 14:55:00,57.32,57.36,57.31,57.33,25000.0,39.3951,39.4226,39.3882,39.402,25000.0
2008-02-28 15:00:00,57.33,57.36,57.26,57.3,49100.0,39.402,39.4226,39.3539,39.3814,49100.0
2008-02-28 15:05:00,57.27,57.33,57.19,57.2,22500.0,39.3607,39.402,39.3058,39.3126,22500.0
2008-02-28 15:10:00,57.2,57.22,57.13,57.15,17700.0,39.3126,39.3264,39.2645,39.2783,17700.0
2008-02-28 15:15:00,57.15,57.19,57.02,57.17,27700.0,39.2783,39.3058,39.1889,39.292,27700.0
2008-02-28 15:20:00,57.17,57.2,57.02,57.03,32700.0,39.292,39.3126,39.1889,39.1958,32700.0
2008-02-28 15:25:00,57.03,57.07,56.93,57.0,25300.0,39.1958,39.2233,39.1271,39.1752,25300.0
2008-02-28 15:30:00,57.0,57.02,56.91,56.91,28600.0,39.1752,39.1889,39.1133,39.1133,28600.0
2008-02-28 15:35:00,56.93,56.99,56.92,56.96,26300.0,39.1271,39.1683,39.1202,39.1477,26300.0
2008-02-28 15:40:00,56.95,57.03,56.92,56.98,67900.0,39.1408,39.1958,39.1202,39.1614,67900.0
2008-02-28 15:45:00,56.98,57.02,56.91,56.99,31800.0,39.1614,39.1889,39.1133,39.1683,31800.0
2008-02-28 15:50:00,56.97,57.02,56.97,57.0,67100.0,39.1546,39.1889,39.1546,39.1752,67100.0
2008-02-28 15:55:00,56.98,57.06,56.93,56.96,85000.0,39.1614,39.2164,39.1271,39.1477,85000.0
2008-02-29 09:30:00,56.51,56.51,56.18,56.34,600.0,38.8384,38.8384,38.6116,38.7216,600.0
2008-02-29 09:35:00,56.54,56.74,56.02,56.02,31100.0,38.859,38.9965,38.5016,38.5016,31100.0
2008-02-29 09:40:00,56.03,56.03,55.71,55.75,18700.0,38.5085,38.5085,38.2886,38.3161,18700.0
2008-02-29 09:45:00,55.74,56.03,55.73,56.0,19100.0,38.3092,38.5085,38.3023,38.4879,19100.0
2008-02-29 09:50:00,56.03,56.06,55.95,55.98,13400.0,38.5085,38.5291,38.4535,38.4742,13400.0
2008-02-29 09:55:00,56.02,56.05,55.91,55.91,35500.0,38.5016,38.5223,38.426,38.426,35500.0
2008-02-29 10:00:00,55.95,55.96,55.73,55.89,20300.0,38.4535,38.4604,38.3023,38.4123,20300.0
2008-02-29 10:05:00,55.88,55.9,55.76,55.83,17100.0,38.4054,38.4192,38.323,38.3711,17100.0
2008-02-29 10:10:00,55.81,55.81,55.58,55.6,25500.0,38.3573,38.3573,38.1992,38.213,25500.0
2008-02-29 10:15:00,55.62,55.73,55.58,55.7,24200.0,38.2267,38.3023,38.1992,38.2817,24200.0
2008-02-29 10:20:00,55.7,55.72,55.59,55.69,9700.0,38.2817,38.2955,38.2061,38.2748,9700.0
2008-02-29 10:25:00,55.69,55.73,55.59,55.59,15000.0,38.2748,38.3023,38.2061,38.2061,15000.0
2008-02-29 10:30:00,55.6,55.72,55.4,55.72,22800.0,38.213,38.2955,38.0755,38.2955,22800.0
2008-02-29 10:35:00,55.69,55.73,55.58,55.62,10300.0,38.2748,38.3023,38.1992,38.2267,10300.0
2008-02-29 10:40:00,55.64,55.64,55.45,55.64,21700.0,38.2405,38.2405,38.1099,38.2405,21700.0
2008-02-29 10:45:00,55.6,55.63,55.42,55.54,18100.0,38.213,38.2336,38.0893,38.1717,18100.0
2008-02-29 10:50:00,55.51,55.64,55.45,55.63,18400.0,38.1511,38.2405,38.1099,38.2336,18400.0
2008-02-29 10:55:00,55.59,55.66,55.53,55.58,21200.0,38.2061,38.2542,38.1649,38.1992,21200.0
2008-02-29 11:00:00,55.57,55.64,55.45,55.49,18400.0,38.1924,38.2405,38.1099,38.1374,18400.0
2008-02-29 11:05:00,55.48,55.65,55.45,55.63,18400.0,38.1305,38.2473,38.1099,38.2336,18400.0
2008-02-29 11:10:00,55.57,55.57,55.43,55.49,7000.0,38.1924,38.1924,38.0961,38.1374,7000.0
2008-02-29 11:15:00,55.5,55.56,55.48,55.56,10600.0,38.1443,38.1855,38.1305,38.1855,10600.0
2008-02-29 11:20:00,55.52,55.64,55.51,55.6,10300.0,38.158,38.2405,38.1511,38.213,10300.0
2008-02-29 11:25:00,55.6,55.63,55.52,55.52,6900.0,38.213,38.2336,38.158,38.158,6900.0
2008-02-29 11:30:00,55.52,55.63,55.49,55.6,8100.0,38.158,38.2336,38.1374,38.213,8100.0
2008-02-29 11:35:00,55.6,55.64,55.54,55.57,3700.0,38.213,38.2405,38.1717,38.1924,3700.0
2008-02-29 11:40:00,55.61,55.61,55.5,55.54,3900.0,38.2199,38.2199,38.1443,38.1717,3900.0
2008-02-29 11:45:00,55.54,55.56,55.48,55.56,6400.0,38.1717,38.1855,38.1305,38.1855,6400.0
2008-02-29 11:50:00,55.54,55.64,55.51,55.53,8900.0,38.1717,38.2405,38.1511,38.1649,8900.0
2008-02-29 11:55:00,55.53,55.55,55.41,55.5,7800.0,38.1649,38.1786,38.0824,38.1443,7800.0
2008-02-29 12:00:00,55.5,55.52,55.4,55.45,5400.0,38.1443,38.158,38.0755,38.1099,5400.0
2008-02-29 12:05:00,55.46,55.47,55.42,55.45,3700.0,38.1168,38.1236,38.0893,38.1099,3700.0
2008-02-29 12:10:00,55.45,55.46,55.4,55.42,6400.0,38.1099,38.1168,38.0755,38.0893,6400.0
2008-02-29 12:15:00,55.4,55.42,55.25,55.37,14900.0,38.0755,38.0893,37.9724,38.0549,14900.0
2008-02-29 12:20:00,55.34,55.43,55.31,55.4,6600.0,38.0343,38.0961,38.0137,38.0755,6600.0
2008-02-29 12:25:00,55.4,55.44,55.36,55.4,42400.0,38.0755,38.103,38.048,38.0755,42400.0
2008-02-29 12:30:00,55.41,55.44,55.35,55.44,12800.0,38.0824,38.103,38.0412,38.103,12800.0
2008-02-29 12:35:00,55.42,55.43,55.36,55.37,5900.0,38.0893,38.0961,38.048,38.0549,5900.0
2008-02-29 12:40:00,55.42,55.44,55.35,55.41,10400.0,38.0893,38.103,38.0412,38.0824,10400.0
2008-02-29 12:45:00,55.42,55.48,55.41,55.47,6600.0,38.0893,38.1305,38.0824,38.1236,6600.0
2008-02-29 12:50:00,55.47,55.52,55.43,55.44,4800.0,38.1236,38.158,38.0961,38.103,4800.0
2008-02-29 12:55:00,55.46,55.52,55.45,55.45,13900.0,38.1168,38.158,38.1099,38.1099,13900.0
2008-02-29 13:00:00,55.45,55.5,55.41,55.49,10300.0,38.1099,38.1443,38.0824,38.1374,10300.0
2008-02-29 13:05:00,55.49,55.5,55.4,55.47,8300.0,38.1374,38.1443,38.0755,38.1236,8300.0
2008-02-29 13:10:00,55.48,55.51,55.44,55.51,8800.0,38.1305,38.1511,38.103,38.1511,8800.0
2008-02-29 13:15:00,55.51,55.53,55.43,55.47,9000.0,38.1511,38.1649,38.0961,38.1236,9000.0
2008-02-29 13:20:00,55.47,55.53,55.43,55.48,12200.0,38.1236,38.1649,38.0961,38.1305,12200.0
2008-02-29 13:25:00,55.47,55.52,55.42,55.52,7500.0,38.1236,38.158,38.0893,38.158,7500.0
2008-02-29 13:30:00,55.5,55.5,55.25,55.3,10200.0,38.1443,38.1443,37.9724,38.0068,10200.0
2008-02-29 13:35:00,55.28,55.4,55.17,55.37,13600.0,37.9931,38.0755,37.9175,38.0549,13600.0
2008-02-29 13:40:00,55.37,55.42,55.35,55.4,6700.0,38.0549,38.0893,38.0412,38.0755,6700.0
2008-02-29 13:45:00,55.39,55.39,55.23,55.37,8000.0,38.0687,38.0687,37.9587,38.0549,8000.0
2008-02-29 13:50:00,55.37,55.37,55.2,55.2,7700.0,38.0549,38.0549,37.9381,37.9381,7700.0
2008-02-29 13:55:00,55.23,55.28,55.17,55.17,8600.0,37.9587,37.9931,37.9175,37.9175,8600.0
2008-02-29 14:00:00,55.17,55.24,55.1,55.18,11400.0,37.9175,37.9656,37.8693,37.9243,11400.0
2008-02-29 14:05:00,55.2,55.3,55.2,55.25,9600.0,37.9381,38.0068,37.9381,37.9724,9600.0
2008-02-29 14:10:00,55.25,55.36,55.15,55.2,26200.0,37.9724,38.048,37.9037,37.9381,26200.0
2008-02-29 14:15:00,55.19,55.25,55.11,55.24,10900.0,37.9312,37.9724,37.8762,37.9656,10900.0
2008-02-29 14:20:00,55.25,55.29,55.17,55.23,15000.0,37.9724,37.9999,37.9175,37.9587,15000.0
2008-02-29 14:25:00,55.28,55.28,55.21,55.22,8800.0,37.9931,37.9931,37.9449,37.9518,8800.0
2008-02-29 14:30:00,55.24,55.27,55.12,55.16,17300.0,37.9656,37.9862,37.8831,37.9106,17300.0
2008-02-29 14:35:00,55.17,55.2,55.11,55.15,17500.0,37.9175,37.9381,37.8762,37.9037,17500.0
2008-02-29 14:40:00,55.15,55.17,55.08,55.13,20100.0,37.9037,37.9175,37.8556,37.89,20100.0
2008-02-29 14:45:00,55.13,55.17,55.07,55.1,23100.0,37.89,37.9175,37.8487,37.8693,23100.0
2008-02-29 14:50:00,55.13,55.17,55.1,55.12,22900.0,37.89,37.9175,37.8693,37.8831,22900.0
2008-02-29 14:55:00,55.12,55.17,55.1,55.14,23900.0,37.8831,37.9175,37.8693,37.8968,23900.0
2008-02-29 15:00:00,55.14,55.16,55.01,55.1,17500.0,37.8968,37.9106,37.8075,37.8693,17500.0
2008-02-29 15:05:00,55.12,55.17,55.06,55.06,19400.0,37.8831,37.9175,37.8419,37.8419,19400.0
2008-02-29 15:10:00,55.05,55.08,54.99,55.0,25000.0,37.835,37.8556,37.7937,37.8006,25000.0
2008-02-29 15:15:00,54.99,55.17,54.99,55.1,25200.0,37.7937,37.9175,37.7937,37.8693,25200.0
2008-02-29 15:20:00,55.09,55.19,55.09,55.12,26800.0,37.8625,37.9312,37.8625,37.8831,26800.0
2008-02-29 15:25:00,55.12,55.17,55.09,55.15,20600.0,37.8831,37.9175,37.8625,37.9037,20600.0
2008-02-29 15:30:00,55.14,55.15,55.03,55.04,30300.0,37.8968,37.9037,37.8212,37.8281,30300.0
2008-02-29 15:35:00,55.04,55.04,54.82,54.82,59800.0,37.8281,37.8281,37.6769,37.6769,59800.0
2008-02-29 15:40:00,54.81,54.84,54.73,54.82,46600.0,37.67,37.6906,37.615,37.6769,46600.0
2008-02-29 15:45:00,54.81,54.85,54.62,54.66,55600.0,37.67,37.6975,37.5394,37.5669,55600.0
2008-02-29 15:50:00,54.65,54.65,54.53,54.6,62200.0,37.5601,37.5601,37.4776,37.5257,62200.0
2008-02-29 15:55:00,54.6,54.85,54.59,54.81,95900.0,37.5257,37.6975,37.5188,37.67,95900.0
2008-03-03 09:30:00,54.71,54.71,54.71,54.71,0.0,37.6013,37.6013,37.6013,37.6013,0.0
2008-03-03 09:35:00,54.38,54.97,54.38,54.96,10500.0,37.3745,37.78,37.3745,37.7731,10500.0
2008-03-03 09:40:00,54.96,54.96,54.78,54.8,15100.0,37.7731,37.7731,37.6494,37.6632,15100.0
2008-03-03 09:45:00,54.78,54.78,54.39,54.49,14600.0,37.6494,37.6494,37.3814,37.4501,14600.0
2008-03-03 09:50:00,54.47,54.49,54.34,54.43,18200.0,37.4364,37.4501,37.347,37.4089,18200.0
2008-03-03 09:55:00,54.43,54.44,54.23,54.3,24100.0,37.4089,37.4157,37.2714,37.3195,24100.0
2008-03-03 10:00:00,54.26,54.77,54.25,54.6,25500.0,37.292,37.6425,37.2852,37.5257,25500.0
2008-03-03 10:05:00,54.62,54.7,54.54,54.6,22700.0,37.5394,37.5944,37.4845,37.5257,22700.0
2008-03-03 10:10:00,54.64,54.64,54.44,54.45,29400.0,37.5532,37.5532,37.4157,37.4226,29400.0
2008-03-03 10:15:00,54.49,54.9,54.42,54.9,25100.0,37.4501,37.7319,37.402,37.7319,25100.0
2008-03-03 10:20:00,54.89,55.02,54.8,54.89,40900.0,37.725,37.8144,37.6632,37.725,40900.0
2008-03-03 10:25:00,54.89,54.96,54.83,54.87,11200.0,37.725,37.7731,37.6838,37.7113,11200.0
2008-03-03 10:30:00,54.83,54.83,54.62,54.66,9400.0,37.6838,37.6838,37.5394,37.5669,9400.0
2008-03-03 10:35:00,54.64,54.66,54.49,54.56,8100.0,37.5532,37.5669,37.4501,37.4982,8100.0
2008-03-03 10:40:00,54.57,54.75,54.52,54.53,18100.0,37.5051,37.6288,37.4707,37.4776,18100.0
2008-03-03 10:45:00,54.56,54.6,54.53,54.54,10200.0,37.4982,37.5257,37.4776,37.4845,10200.0
2008-03-03 10:50:00,54.57,54.67,54.56,54.67,6600.0,37.5051,37.5738,37.4982,37.5738,6600.0
2008-03-03 10:55:00,54.67,54.74,54.37,54.41,14900.0,37.5738,37.6219,37.3676,37.3951,14900.0
2008-03-03 11:00:00,54.45,54.47,54.39,54.46,6800.0,37.4226,37.4364,37.3814,37.4295,6800.0
2008-03-03 11:05:00,54.44,54.56,54.42,54.53,9500.0,37.4157,37.4982,37.402,37.4776,9500.0
2008-03-03 11:10:00,54.51,54.6,54.41,54.41,12500.0,37.4638,37.5257,37.3951,37.3951,12500.0
2008-03-03 11:15:00,54.44,54.55,54.42,54.45,7200.0,37.4157,37.4913,37.402,37.4226,7200.0
2008-03-03 11:20:00,54.45,54.55,54.39,54.53,7300.0,37.4226,37.4913,37.3814,37.4776,7300.0
2008-03-03 11:25:00,54.52,54.68,54.52,54.61,10200.0,37.4707,37.5807,37.4707,37.5326,10200.0
2008-03-03 11:30:00,54.64,54.76,54.64,54.65,37800.0,37.5532,37.6357,37.5532,37.5601,37800.0
2008-03-03 11:35:00,54.69,54.69,54.56,54.65,13400.0,37.5876,37.5876,37.4982,37.5601,13400.0
2008-03-03 11:40:00,54.63,54.67,54.57,54.65,7400.0,37.5463,37.5738,37.5051,37.5601,7400.0
2008-03-03 11:45:00,54.64,54.66,54.57,54.64,7100.0,37.5532,37.5669,37.5051,37.5532,7100.0
2008-03-03 11:50:00,54.66,54.79,54.6,54.65,23000.0,37.5669,37.6563,37.5257,37.5601,23000.0
2008-03-03 11:55:00,54.65,54.87,54.64,54.78,17200.0,37.5601,37.7113,37.5532,37.6494,17200.0
2008-03-03 12:00:00,54.79,54.8,54.73,54.77,8300.0,37.6563,37.6632,37.615,37.6425,8300.0
2008-03-03 12:05:00,54.76,54.83,54.74,54.78,8900.0,37.6357,37.6838,37.6219,37.6494,8900.0
2008-03-03 12:10:00,54.78,54.85,54.75,54.84,6800.0,37.6494,37.6975,37.6288,37.6906,6800.0
2008-03-03 12:15:00,54.84,54.94,54.79,54.94,12300.0,37.6906,37.7594,37.6563,37.7594,12300.0
2008-03-03 12:20:00,54.95,55.01,54.84,55.0,22400.0,37.7663,37.8075,37.6906,37.8006,22400.0
2008-03-03 12:25:00,55.0,55.04,54.94,54.97,47300.0,37.8006,37.8281,37.7594,37.78,47300.0
2008-03-03 12:30:00,54.97,55.01,54.91,54.94,11400.0,37.78,37.8075,37.7388,37.7594,11400.0
2008-03-03 12:35:00,54.96,54.96,54.8,54.83,16200.0,37.7731,37.7731,37.6632,37.6838,16200.0
2008-03-03 12:40:00,54.85,54.93,54.78,54.78,14700.0,37.6975,37.7525,37.6494,37.6494,14700.0
2008-03-03 12:45:00,54.79,54.8,54.62,54.65,25900.0,37.6563,37.6632,37.5394,37.5601,25900.0
2008-03-03 12:50:00,54.65,54.67,54.62,54.67,11900.0,37.5601,37.5738,37.5394,37.5738,11900.0
2008-03-03 12:55:00,54.66,54.74,54.57,54.73,10200.0,37.5669,37.6219,37.5051,37.615,10200.0
2008-03-03 13:00:00,54.69,54.71,54.66,54.71,10100.0,37.5876,37.6013,37.5669,37.6013,10100.0
2008-03-03 13:05:00,54.7,54.73,54.59,54.73,10600.0,37.5944,37.615,37.5188,37.615,10600.0
2008-03-03 13:10:00,54.71,54.83,54.67,54.77,10200.0,37.6013,37.6838,37.5738,37.6425,10200.0
2008-03-03 13:15:00,54.78,54.78,54.65,54.73,7300.0,37.6494,37.6494,37.5601,37.615,7300.0
2008-03-03 13:20:00,54.69,54.74,54.67,54.72,7600.0,37.5876,37.6219,37.5738,37.6082,7600.0
2008-03-03 13:25:00,54.74,54.74,54.67,54.68,9800.0,37.6219,37.6219,37.5738,37.5807,9800.0
2008-03-03 13:30:00,54.68,54.68,54.6,54.62,4100.0,37.5807,37.5807,37.5257,37.5394,4100.0
2008-03-03 13:35:00,54.62,54.73,54.6,54.68,11500.0,37.5394,37.615,37.5257,37.5807,11500.0
2008-03-03 13:40:00,54.63,54.68,54.57,54.68,10400.0,37.5463,37.5807,37.5051,37.5807,10400.0
2008-03-03 13:45:00,54.68,54.73,54.63,54.69,15000.0,37.5807,37.615,37.5463,37.5876,15000.0
2008-03-03 13:50:00,54.72,54.73,54.62,54.64,9000.0,37.6082,37.615,37.5394,37.5532,9000.0
2008-03-03 13:55:00,54.64,54.65,54.46,54.47,8300.0,37.5532,37.5601,37.4295,37.4364,8300.0
2008-03-03 14:00:00,54.49,54.5,54.4,54.5,10000.0,37.4501,37.457,37.3882,37.457,10000.0
2008-03-03 14:05:00,54.49,54.55,54.46,54.5,14200.0,37.4501,37.4913,37.4295,37.457,14200.0
2008-03-03 14:10:00,54.48,54.6,54.48,54.6,20400.0,37.4432,37.5257,37.4432,37.5257,20400.0
2008-03-03 14:15:00,54.58,54.58,54.31,54.31,15100.0,37.512,37.512,37.3264,37.3264,15100.0
2008-03-03 14:20:00,54.3,54.35,54.3,54.32,7400.0,37.3195,37.3539,37.3195,37.3333,7400.0
2008-03-03 14:25:00,54.33,54.34,54.24,54.32,11700.0,37.3401,37.347,37.2783,37.3333,11700.0
2008-03-03 14:30:00,54.33,54.39,54.27,54.3,12800.0,37.3401,37.3814,37.2989,37.3195,12800.0
2008-03-03 14:35:00,54.3,54.33,54.12,54.12,13300.0,37.3195,37.3401,37.1958,37.1958,13300.0
2008-03-03 14:40:00,54.13,54.26,54.13,54.18,13200.0,37.2027,37.292,37.2027,37.237,13200.0
2008-03-03 14:45:00,54.2,54.22,54.06,54.1,15100.0,37.2508,37.2645,37.1546,37.1821,15100.0
2008-03-03 14:50:00,54.07,54.14,54.04,54.1,23700.0,37.1614,37.2096,37.1408,37.1821,23700.0
2008-03-03 14:55:00,54.08,54.08,53.98,54.0,35500.0,37.1683,37.1683,37.0996,37.1133,35500.0
2008-03-03 15:00:00,54.01,54.1,54.0,54.07,42900.0,37.1202,37.1821,37.1133,37.1614,42900.0
2008-03-03 15:05:00,54.05,54.08,53.99,54.03,18300.0,37.1477,37.1683,37.1065,37.1339,18300.0
2008-03-03 15:10:00,54.04,54.05,53.99,54.02,25200.0,37.1408,37.1477,37.1065,37.1271,25200.0
2008-03-03 15:15:00,54.0,54.13,53.99,54.11,37200.0,37.1133,37.2027,37.1065,37.1889,37200.0
2008-03-03 15:20:00,54.11,54.24,54.1,54.22,22700.0,37.1889,37.2783,37.1821,37.2645,22700.0
2008-03-03 15:25:00,54.23,54.3,54.18,54.21,24600.0,37.2714,37.3195,37.237,37.2577,24600.0
2008-03-03 15:30:00,54.24,54.41,54.19,54.38,50800.0,37.2783,37.3951,37.2439,37.3745,50800.0
2008-03-03 15:35:00,54.36,54.43,54.27,54.37,25200.0,37.3608,37.4089,37.2989,37.3676,25200.0
2008-03-03 15:40:00,54.39,54.5,54.34,54.4,51600.0,37.3814,37.457,37.347,37.3882,51600.0
2008-03-03 15:45:00,54.43,54.45,54.31,54.36,31500.0,37.4089,37.4226,37.3264,37.3608,31500.0
2008-03-03 15:50:00,54.34,54.48,54.34,54.44,54800.0,37.347,37.4432,37.347,37.4157,54800.0
2008-03-03 15:55:00,54.44,54.55,54.42,54.48,38900.0,37.4157,37.4913,37.402,37.4432,38900.0
2008-03-04 09:30:00,54.02,54.03,53.47,53.56,10200.0,37.1271,37.1339,36.7491,36.8109,10200.0
2008-03-04 09:35:00,53.59,53.9,53.53,53.73,16100.0,36.8315,37.0446,36.7903,36.9278,16100.0
2008-03-04 09:40:00,53.73,53.99,53.69,53.7,10900.0,36.9278,37.1065,36.9003,36.9071,10900.0
2008-03-04 09:45:00,53.71,53.92,53.69,53.74,23900.0,36.914,37.0583,36.9003,36.9346,23900.0
2008-03-04 09:50:00,53.72,53.96,53.7,53.86,86700.0,36.9209,37.0858,36.9071,37.0171,86700.0
2008-03-04 09:55:00,53.88,54.09,53.88,54.06,30800.0,37.0309,37.1752,37.0309,37.1546,30800.0
2008-03-04 10:00:00,54.03,54.26,53.98,54.12,53500.0,37.1339,37.292,37.0996,37.1958,53500.0
2008-03-04 10:05:00,54.14,54.19,53.94,54.17,19800.0,37.2096,37.2439,37.0721,37.2302,19800.0
2008-03-04 10:10:00,54.16,54.25,54.03,54.08,35800.0,37.2233,37.2852,37.1339,37.1683,35800.0
2008-03-04 10:15:00,54.11,54.22,54.03,54.14,25500.0,37.1889,37.2645,37.1339,37.2096,25500.0
2008-03-04 10:20:00,54.12,54.25,54.1,54.23,11900.0,37.1958,37.2852,37.1821,37.2714,11900.0
2008-03-04 10:25:00,54.19,54.19,54.01,54.08,20400.0,37.2439,37.2439,37.1202,37.1683,20400.0
2008-03-04 10:30:00,54.08,54.16,54.02,54.1,43700.0,37.1683,37.2233,37.1271,37.1821,43700.0
2008-03-04 10:35:00,54.1,54.22,54.06,54.15,25600.0,37.1821,37.2645,37.1546,37.2164,25600.0
2008-03-04 10:40:00,54.14,54.14,53.96,54.04,38800.0,37.2096,37.2096,37.0858,37.1408,38800.0
2008-03-04 10:45:00,54.03,54.04,53.9,53.98,45900.0,37.1339,37.1408,37.0446,37.0996,45900.0
2008-03-04 10:50:00,53.99,54.09,53.94,54.0,38100.0,37.1065,37.1752,37.0721,37.1133,38100.0
2008-03-04 10:55:00,54.02,54.04,53.87,53.88,31700.0,37.1271,37.1408,37.024,37.0309,31700.0
2008-03-04 11:00:00,53.88,53.97,53.82,53.95,39500.0,37.0309,37.0927,36.9896,37.079,39500.0
2008-03-04 11:05:00,53.95,53.98,53.76,53.77,21300.0,37.079,37.0996,36.9484,36.9553,21300.0
2008-03-04 11:10:00,53.76,53.81,53.74,53.8,10700.0,36.9484,36.9827,36.9346,36.9759,10700.0
2008-03-04 11:15:00,53.79,53.86,53.76,53.84,16600.0,36.969,37.0171,36.9484,37.0034,16600.0
2008-03-04 11:20:00,53.83,53.93,53.83,53.9,19700.0,36.9965,37.0652,36.9965,37.0446,19700.0
2008-03-04 11:25:00,53.87,53.92,53.68,53.87,17900.0,37.024,37.0583,36.8934,37.024,17900.0
2008-03-04 11:30:00,53.88,53.9,53.68,53.68,7300.0,37.0309,37.0446,36.8934,36.8934,7300.0
2008-03-04 11:35:00,53.69,53.89,53.69,53.74,34700.0,36.9003,37.0377,36.9003,36.9346,34700.0
2008-03-04 11:40:00,53.75,53.89,53.7,53.83,44400.0,36.9415,37.0377,36.9071,36.9965,44400.0
2008-03-04 11:45:00,53.84,53.84,53.62,53.72,32200.0,37.0034,37.0034,36.8522,36.9209,32200.0
2008-03-04 11:50:00,53.73,53.77,53.65,53.73,27600.0,36.9278,36.9553,36.8728,36.9278,27600.0
2008-03-04 11:55:00,53.73,53.76,53.62,53.68,34800.0,36.9278,36.9484,36.8522,36.8934,34800.0
2008-03-04 12:00:00,53.68,53.84,53.67,53.81,19800.0,36.8934,37.0034,36.8865,36.9827,19800.0
2008-03-04 12:05:00,53.79,53.92,53.76,53.76,14600.0,36.969,37.0583,36.9484,36.9484,14600.0
2008-03-04 12:10:00,53.76,54.01,53.76,54.0,36000.0,36.9484,37.1202,36.9484,37.1133,36000.0
2008-03-04 12:15:00,54.0,54.0,53.88,53.89,17500.0,37.1133,37.1133,37.0309,37.0377,17500.0
2008-03-04 12:20:00,53.9,53.97,53.86,53.96,9100.0,37.0446,37.0927,37.0171,37.0858,9100.0
2008-03-04 12:25:00,53.98,54.0,53.93,54.0,5100.0,37.0996,37.1133,37.0652,37.1133,5100.0
2008-03-04 12:30:00,54.0,54.06,53.97,54.05,45400.0,37.1133,37.1546,37.0927,37.1477,45400.0
2008-03-04 12:35:00,54.06,54.12,54.03,54.06,30400.0,37.1546,37.1958,37.1339,37.1546,30400.0
2008-03-04 12:40:00,54.05,54.16,54.04,54.07,21100.0,37.1477,37.2233,37.1408,37.1614,21100.0
2008-03-04 12:45:00,54.05,54.12,54.03,54.1,14200.0,37.1477,37.1958,37.1339,37.1821,14200.0
2008-03-04 12:50:00,54.1,54.11,53.91,53.98,9100.0,37.1821,37.1889,37.0515,37.0996,9100.0
2008-03-04 12:55:00,53.98,53.99,53.68,53.77,10500.0,37.0996,37.1065,36.8934,36.9553,10500.0
2008-03-04 13:00:00,53.8,53.8,53.62,53.67,7100.0,36.9759,36.9759,36.8522,36.8865,7100.0
2008-03-04 13:05:00,53.7,53.71,53.62,53.68,9200.0,36.9071,36.914,36.8522,36.8934,9200.0
2008-03-04 13:10:00,53.66,53.84,53.66,53.81,12200.0,36.8797,37.0034,36.8797,36.9827,12200.0
2008-03-04 13:15:00,53.82,53.86,53.69,53.69,15000.0,36.9896,37.0171,36.9003,36.9003,15000.0
2008-03-04 13:20:00,53.7,53.74,53.64,53.71,9700.0,36.9071,36.9346,36.8659,36.914,9700.0
2008-03-04 13:25:00,53.7,53.85,53.7,53.82,10300.0,36.9071,37.0102,36.9071,36.9896,10300.0
2008-03-04 13:30:00,53.82,53.87,53.59,53.59,12300.0,36.9896,37.024,36.8315,36.8315,12300.0
2008-03-04 13:35:00,53.62,53.62,53.41,53.41,31400.0,36.8522,36.8522,36.7078,36.7078,31400.0
2008-03-04 13:40:00,53.4,53.59,53.4,53.52,17500.0,36.701,36.8315,36.701,36.7834,17500.0
2008-03-04 13:45:00,53.51,53.65,53.47,53.53,22100.0,36.7766,36.8728,36.7491,36.7903,22100.0
2008-03-04 13:50:00,53.52,53.54,53.44,53.47,20000.0,36.7834,36.7972,36.7285,36.7491,20000.0
2008-03-04 13:55:00,53.47,53.49,53.34,53.36,17900.0,36.7491,36.7628,36.6597,36.6735,17900.0
2008-03-04 14:00:00,53.38,53.39,53.24,53.3,17100.0,36.6872,36.6941,36.591,36.6322,17100.0
2008-03-04 14:05:00,53.3,53.33,53.22,53.23,18100.0,36.6322,36.6529,36.5772,36.5841,18100.0
2008-03-04 14:10:00,53.23,53.27,53.16,53.21,45700.0,36.5841,36.6116,36.536,36.5704,45700.0
2008-03-04 14:15:00,53.21,53.27,53.17,53.23,38900.0,36.5704,36.6116,36.5429,36.5841,38900.0
2008-03-04 14:20:00,53.22,53.29,53.17,53.26,34100.0,36.5772,36.6254,36.5429,36.6047,34100.0
2008-03-04 14:25:00,53.26,53.33,53.09,53.09,38200.0,36.6047,36.6529,36.4879,36.4879,38200.0
2008-03-04 14:30:00,53.11,53.22,53.07,53.22,38300.0,36.5016,36.5772,36.4742,36.5772,38300.0
2008-03-04 14:35:00,53.22,53.22,52.99,53.07,23000.0,36.5772,36.5772,36.4192,36.4742,23000.0
2008-03-04 14:40:00,53.06,53.24,53.06,53.17,44500.0,36.4673,36.591,36.4673,36.5429,44500.0
2008-03-04 14:45:00,53.18,53.3,53.1,53.24,49100.0,36.5498,36.6322,36.4948,36.591,49100.0
2008-03-04 14:50:00,53.23,53.25,52.99,53.07,55000.0,36.5841,36.5979,36.4192,36.4742,55000.0
2008-03-04 14:55:00,53.06,53.07,52.91,53.07,41300.0,36.4673,36.4742,36.3642,36.4742,41300.0
2008-03-04 15:00:00,53.04,53.37,52.95,53.37,39400.0,36.4535,36.6803,36.3917,36.6803,39400.0
2008-03-04 15:05:00,53.36,53.71,53.35,53.53,42200.0,36.6735,36.914,36.6666,36.7903,42200.0
2008-03-04 15:10:00,53.53,53.61,53.36,53.56,27500.0,36.7903,36.8453,36.6735,36.8109,27500.0
2008-03-04 15:15:00,53.55,53.8,53.53,53.77,44700.0,36.8041,36.9759,36.7903,36.9553,44700.0
2008-03-04 15:20:00,53.77,53.83,53.75,53.76,48600.0,36.9553,36.9965,36.9415,36.9484,48600.0
2008-03-04 15:25:00,53.76,53.8,53.62,53.69,61300.0,36.9484,36.9759,36.8522,36.9003,61300.0
2008-03-04 15:30:00,53.69,53.85,53.55,53.83,29200.0,36.9003,37.0102,36.8041,36.9965,29200.0
2008-03-04 15:35:00,53.85,53.95,53.77,53.86,26100.0,37.0102,37.079,36.9553,37.0171,26100.0
2008-03-04 15:40:00,53.85,54.0,53.82,53.85,28700.0,37.0102,37.1133,36.9896,37.0102,28700.0
2008-03-04 15:45:00,53.86,53.89,53.6,53.73,38200.0,37.0171,37.0377,36.8384,36.9278,38200.0
2008-03-04 15:50:00,53.71,53.73,53.54,53.59,25000.0,36.914,36.9278,36.7972,36.8315,25000.0
2008-03-04 15:55:00,53.57,53.76,53.57,53.76,49400.0,36.8178,36.9484,36.8178,36.9484,49400.0
2008-03-05 09:30:00,54.04,54.45,53.99,54.44,18000.0,37.1408,37.4226,37.1065,37.4157,18000.0
2008-03-05 09:35:00,54.39,54.5,54.33,54.39,12600.0,37.3814,37.457,37.3401,37.3814,12600.0
2008-03-05 09:40:00,54.46,54.5,54.11,54.29,19700.0,37.4295,37.457,37.1889,37.3126,19700.0
2008-03-05 09:45:00,54.35,54.41,54.31,54.4,11200.0,37.3539,37.3951,37.3264,37.3882,11200.0
2008-03-05 09:50:00,54.4,54.5,54.36,54.47,14800.0,37.3882,37.457,37.3608,37.4364,14800.0
2008-03-05 09:55:00,54.47,54.48,54.37,54.43,9400.0,37.4364,37.4432,37.3676,37.4089,9400.0
2008-03-05 10:00:00,54.43,54.94,54.42,54.84,26900.0,37.4089,37.7594,37.402,37.6906,26900.0
2008-03-05 10:05:00,54.84,54.84,54.68,54.76,8000.0,37.6906,37.6906,37.5807,37.6357,8000.0
2008-03-05 10:10:00,54.76,54.89,54.65,54.79,18200.0,37.6357,37.725,37.5601,37.6563,18200.0
2008-03-05 10:15:00,54.78,55.03,54.76,55.02,37700.0,37.6494,37.8212,37.6357,37.8144,37700.0
2008-03-05 10:20:00,55.0,55.09,54.9,54.92,24900.0,37.8006,37.8625,37.7319,37.7456,24900.0
2008-03-05 10:25:00,54.88,54.98,54.85,54.86,14300.0,37.7181,37.7869,37.6975,37.7044,14300.0
2008-03-05 10:30:00,54.86,54.86,54.67,54.67,19800.0,37.7044,37.7044,37.5738,37.5738,19800.0
2008-03-05 10:35:00,54.67,54.76,54.64,54.76,17400.0,37.5738,37.6357,37.5532,37.6357,17400.0
2008-03-05 10:40:00,54.75,54.78,54.67,54.76,19100.0,37.6288,37.6494,37.5738,37.6357,19100.0
2008-03-05 10:45:00,54.76,54.82,54.63,54.64,26600.0,37.6357,37.6769,37.5463,37.5532,26600.0
2008-03-05 10:50:00,54.69,54.79,54.65,54.65,30300.0,37.5876,37.6563,37.5601,37.5601,30300.0
2008-03-05 10:55:00,54.65,54.68,54.54,54.57,23900.0,37.5601,37.5807,37.4845,37.5051,23900.0
2008-03-05 11:00:00,54.58,54.66,54.55,54.62,13800.0,37.512,37.5669,37.4913,37.5394,13800.0
2008-03-05 11:05:00,54.58,54.69,54.56,54.66,14600.0,37.512,37.5876,37.4982,37.5669,14600.0
2008-03-05 11:10:00,54.66,54.77,54.62,54.66,13000.0,37.5669,37.6425,37.5394,37.5669,13000.0
2008-03-05 11:15:00,54.59,54.74,54.59,54.73,8900.0,37.5188,37.6219,37.5188,37.615,8900.0
2008-03-05 11:20:00,54.76,54.76,54.55,54.57,12300.0,37.6357,37.6357,37.4913,37.5051,12300.0
2008-03-05 11:25:00,54.6,54.76,54.49,54.69,23100.0,37.5257,37.6357,37.4501,37.5876,23100.0
2008-03-05 11:30:00,54.69,54.73,54.5,54.66,24300.0,37.5876,37.615,37.457,37.5669,24300.0
2008-03-05 11:35:00,54.63,54.73,54.63,54.7,4500.0,37.5463,37.615,37.5463,37.5944,4500.0
2008-03-05 11:40:00,54.68,54.68,54.52,54.56,9100.0,37.5807,37.5807,37.4707,37.4982,9100.0
2008-03-05 11:45:00,54.56,54.64,54.45,54.48,28400.0,37.4982,37.5532,37.4226,37.4432,28400.0
2008-03-05 11:50:00,54.47,54.6,54.47,54.59,18800.0,37.4364,37.5257,37.4364,37.5188,18800.0
2008-03-05 11:55:00,54.61,54.69,54.52,54.66,14400.0,37.5326,37.5876,37.4707,37.5669,14400.0
2008-03-05 12:00:00,54.64,54.92,54.64,54.69,21300.0,37.5532,37.7456,37.5532,37.5876,21300.0
2008-03-05 12:05:00,54.74,54.9,54.67,54.68,31600.0,37.6219,37.7319,37.5738,37.5807,31600.0
2008-03-05 12:10:00,54.67,54.7,54.41,54.47,30500.0,37.5738,37.5944,37.3951,37.4364,30500.0
2008-03-05 12:15:00,54.53,54.55,54.39,54.44,10600.0,37.4776,37.4913,37.3814,37.4157,10600.0
2008-03-05 12:20:00,54.5,54.65,54.47,54.57,27000.0,37.457,37.5601,37.4364,37.5051,27000.0
2008-03-05 12:25:00,54.57,54.57,54.27,54.4,18900.0,37.5051,37.5051,37.2989,37.3882,18900.0
2008-03-05 12:30:00,54.43,54.5,54.32,54.44,10200.0,37.4089,37.457,37.3333,37.4157,10200.0
2008-03-05 12:35:00,54.44,54.46,54.34,54.43,8900.0,37.4157,37.4295,37.347,37.4089,8900.0
2008-03-05 12:40:00,54.46,54.5,54.36,54.41,20100.0,37.4295,37.457,37.3608,37.3951,20100.0
2008-03-05 12:45:00,54.45,54.5,54.33,54.39,4500.0,37.4226,37.457,37.3401,37.3814,4500.0
2008-03-05 12:50:00,54.35,54.51,54.33,54.49,6700.0,37.3539,37.4638,37.3401,37.4501,6700.0
2008-03-05 12:55:00,54.48,54.55,54.38,54.47,17100.0,37.4432,37.4913,37.3745,37.4364,17100.0
2008-03-05 13:00:00,54.46,54.54,54.43,54.43,15500.0,37.4295,37.4845,37.4089,37.4089,15500.0
2008-03-05 13:05:00,54.44,54.56,54.44,54.56,7900.0,37.4157,37.4982,37.4157,37.4982,7900.0
2008-03-05 13:10:00,54.55,54.55,54.39,54.41,15400.0,37.4913,37.4913,37.3814,37.3951,15400.0
2008-03-05 13:15:00,54.38,54.44,54.15,54.16,20000.0,37.3745,37.4157,37.2164,37.2233,20000.0
2008-03-05 13:20:00,54.16,54.16,54.0,54.05,15900.0,37.2233,37.2233,37.1133,37.1477,15900.0
2008-03-05 13:25:00,54.06,54.16,54.05,54.09,7600.0,37.1546,37.2233,37.1477,37.1752,7600.0
2008-03-05 13:30:00,54.05,54.11,54.01,54.01,8600.0,37.1477,37.1889,37.1202,37.1202,8600.0
2008-03-05 13:35:00,54.01,54.72,53.74,53.77,33900.0,37.1202,37.6082,36.9346,36.9553,33900.0
2008-03-05 13:40:00,53.82,53.97,53.78,53.93,23600.0,36.9896,37.0927,36.9621,37.0652,23600.0
2008-03-05 13:45:00,53.93,53.97,53.85,53.92,12000.0,37.0652,37.0927,37.0102,37.0583,12000.0
2008-03-05 13:50:00,53.91,53.92,53.85,53.85,8200.0,37.0515,37.0583,37.0102,37.0102,8200.0
2008-03-05 13:55:00,53.87,54.0,53.84,53.91,12900.0,37.024,37.1133,37.0034,37.0515,12900.0
2008-03-05 14:00:00,53.92,54.03,53.79,54.01,18100.0,37.0583,37.1339,36.969,37.1202,18100.0
2008-03-05 14:05:00,54.0,54.02,53.88,54.0,13100.0,37.1133,37.1271,37.0309,37.1133,13100.0
2008-03-05 14:10:00,54.0,54.07,53.93,54.04,11000.0,37.1133,37.1614,37.0652,37.1408,11000.0
2008-03-05 14:15:00,54.05,54.14,53.99,54.0,14600.0,37.1477,37.2096,37.1065,37.1133,14600.0
2008-03-05 14:20:00,54.0,54.01,53.92,53.98,13100.0,37.1133,37.1202,37.0583,37.0996,13100.0
2008-03-05 14:25:00,53.98,54.15,53.95,54.05,12600.0,37.0996,37.2164,37.079,37.1477,12600.0
2008-03-05 14:30:00,54.05,54.05,53.88,53.88,14800.0,37.1477,37.1477,37.0309,37.0309,14800.0
2008-03-05 14:35:00,53.89,54.07,53.89,53.93,13800.0,37.0377,37.1614,37.0377,37.0652,13800.0
2008-03-05 14:40:00,53.94,53.98,53.86,53.87,13000.0,37.0721,37.0996,37.0171,37.024,13000.0
2008-03-05 14:45:00,53.87,54.05,53.87,54.03,28200.0,37.024,37.1477,37.024,37.1339,28200.0
2008-03-05 14:50:00,54.01,54.15,53.97,54.08,29000.0,37.1202,37.2164,37.0927,37.1683,29000.0
2008-03-05 14:55:00,54.08,54.16,54.01,54.07,20500.0,37.1683,37.2233,37.1202,37.1614,20500.0
2008-03-05 15:00:00,54.07,54.07,53.97,54.05,14400.0,37.1614,37.1614,37.0927,37.1477,14400.0
2008-03-05 15:05:00,54.02,54.07,53.91,53.92,20500.0,37.1271,37.1614,37.0515,37.0583,20500.0
2008-03-05 15:10:00,53.94,54.08,53.94,54.02,14300.0,37.0721,37.1683,37.0721,37.1271,14300.0
2008-03-05 15:15:00,54.0,54.0,53.74,53.8,18900.0,37.1133,37.1133,36.9346,36.9759,18900.0
2008-03-05 15:20:00,53.8,54.03,53.76,53.99,18800.0,36.9759,37.1339,36.9484,37.1065,18800.0
2008-03-05 15:25:00,54.03,54.14,53.86,54.07,19100.0,37.1339,37.2096,37.0171,37.1614,19100.0
2008-03-05 15:30:00,54.01,54.25,53.99,54.23,23500.0,37.1202,37.2852,37.1065,37.2714,23500.0
2008-03-05 15:35:00,54.24,54.24,54.01,54.04,25500.0,37.2783,37.2783,37.1202,37.1408,25500.0
2008-03-05 15:40:00,54.04,54.11,53.96,54.04,30400.0,37.1408,37.1889,37.0858,37.1408,30400.0
2008-03-05 15:45:00,54.02,54.09,53.97,53.99,26300.0,37.1271,37.1752,37.0927,37.1065,26300.0
2008-03-05 15:50:00,54.02,54.13,54.01,54.13,16700.0,37.1271,37.2027,37.1202,37.2027,16700.0
2008-03-05 15:55:00,54.13,54.32,54.13,54.28,40200.0,37.2027,37.3333,37.2027,37.3058,40200.0
2008-03-06 09:30:00,54.2,54.3,54.16,54.16,13500.0,37.2508,37.3195,37.2233,37.2233,13500.0
2008-03-06 09:35:00,54.13,54.13,53.98,54.04,11400.0,37.2027,37.2027,37.0996,37.1408,11400.0
2008-03-06 09:40:00,54.03,54.15,53.95,54.14,9100.0,37.1339,37.2164,37.079,37.2096,9100.0
2008-03-06 09:45:00,54.13,54.17,53.9,53.96,12500.0,37.2027,37.2302,37.0446,37.0858,12500.0
2008-03-06 09:50:00,54.02,54.02,53.86,53.87,5900.0,37.1271,37.1271,37.0171,37.024,5900.0
2008-03-06 09:55:00,53.9,53.93,53.66,53.79,14500.0,37.0446,37.0652,36.8797,36.969,14500.0
2008-03-06 10:00:00,53.82,53.82,53.52,53.6,12400.0,36.9896,36.9896,36.7834,36.8384,12400.0
2008-03-06 10:05:00,53.6,53.88,53.6,53.83,13900.0,36.8384,37.0309,36.8384,36.9965,13900.0
2008-03-06 10:10:00,53.87,54.03,53.81,54.02,16800.0,37.024,37.1339,36.9827,37.1271,16800.0
2008-03-06 10:15:00,54.01,54.07,53.91,53.91,20300.0,37.1202,37.1614,37.0515,37.0515,20300.0
2008-03-06 10:20:00,53.95,54.15,53.95,54.01,19200.0,37.079,37.2164,37.079,37.1202,19200.0
2008-03-06 10:25:00,54.03,54.17,54.0,54.12,20300.0,37.1339,37.2302,37.1133,37.1958,20300.0
2008-03-06 10:30:00,54.1,54.32,54.1,54.21,15900.0,37.1821,37.3333,37.1821,37.2577,15900.0
2008-03-06 10:35:00,54.19,54.32,54.16,54.23,19200.0,37.2439,37.3333,37.2233,37.2714,19200.0
2008-03-06 10:40:00,54.23,54.24,54.04,54.14,10700.0,37.2714,37.2783,37.1408,37.2096,10700.0
2008-03-06 10:45:00,54.14,54.25,54.05,54.17,13500.0,37.2096,37.2852,37.1477,37.2302,13500.0
2008-03-06 10:50:00,54.2,54.23,54.03,54.16,9500.0,37.2508,37.2714,37.1339,37.2233,9500.0
2008-03-06 10:55:00,54.14,54.29,54.14,54.19,12300.0,37.2096,37.3126,37.2096,37.2439,12300.0
2008-03-06 11:00:00,54.21,54.26,54.02,54.07,11600.0,37.2577,37.292,37.1271,37.1614,11600.0
2008-03-06 11:05:00,54.05,54.09,53.95,54.07,25400.0,37.1477,37.1752,37.079,37.1614,25400.0
2008-03-06 11:10:00,54.1,54.17,53.98,54.04,13600.0,37.1821,37.2302,37.0996,37.1408,13600.0
2008-03-06 11:15:00,54.02,54.09,54.0,54.09,7500.0,37.1271,37.1752,37.1133,37.1752,7500.0
2008-03-06 11:20:00,54.06,54.14,53.95,54.04,12400.0,37.1546,37.2096,37.079,37.1408,12400.0
2008-03-06 11:25:00,54.07,54.11,54.0,54.04,7000.0,37.1614,37.1889,37.1133,37.1408,7000.0
2008-03-06 11:30:00,54.04,54.14,54.04,54.05,4400.0,37.1408,37.2096,37.1408,37.1477,4400.0
2008-03-06 11:35:00,54.03,54.22,53.98,54.14,7500.0,37.1339,37.2645,37.0996,37.2096,7500.0
2008-03-06 11:40:00,54.14,54.17,53.96,54.07,9600.0,37.2096,37.2302,37.0858,37.1614,9600.0
2008-03-06 11:45:00,54.07,54.07,53.91,53.94,9600.0,37.1614,37.1614,37.0515,37.0721,9600.0
2008-03-06 11:50:00,53.96,53.96,53.8,53.86,10600.0,37.0858,37.0858,36.9759,37.0171,10600.0
2008-03-06 11:55:00,53.85,54.02,53.85,53.99,12200.0,37.0102,37.1271,37.0102,37.1065,12200.0
2008-03-06 12:00:00,54.01,54.01,53.77,53.84,25400.0,37.1202,37.1202,36.9553,37.0034,25400.0
2008-03-06 12:05:00,53.89,53.99,53.78,53.84,5700.0,37.0377,37.1065,36.9621,37.0034,5700.0
2008-03-06 12:10:00,53.82,53.83,53.67,53.71,9400.0,36.9896,36.9965,36.8865,36.914,9400.0
2008-03-06 12:15:00,53.72,53.77,53.65,53.73,12000.0,36.9209,36.9553,36.8728,36.9278,12000.0
2008-03-06 12:20:00,53.73,53.81,53.71,53.81,2600.0,36.9278,36.9827,36.914,36.9827,2600.0
2008-03-06 12:25:00,53.82,53.94,53.82,53.89,4300.0,36.9896,37.0721,36.9896,37.0377,4300.0
2008-03-06 12:30:00,53.94,53.94,53.83,53.89,3300.0,37.0721,37.0721,36.9965,37.0377,3300.0
2008-03-06 12:35:00,53.9,53.97,53.78,53.78,27600.0,37.0446,37.0927,36.9621,36.9621,27600.0
2008-03-06 12:40:00,53.79,54.01,53.79,53.97,22400.0,36.969,37.1202,36.969,37.0927,22400.0
2008-03-06 12:45:00,53.96,54.0,53.89,53.89,7400.0,37.0858,37.1133,37.0377,37.0377,7400.0
2008-03-06 12:50:00,53.87,53.91,53.83,53.84,10100.0,37.024,37.0515,36.9965,37.0034,10100.0
2008-03-06 12:55:00,53.84,53.85,53.65,53.68,18000.0,37.0034,37.0102,36.8728,36.8934,18000.0
2008-03-06 13:00:00,53.71,53.83,53.71,53.75,16100.0,36.914,36.9965,36.914,36.9415,16100.0
2008-03-06 13:05:00,53.75,53.91,53.74,53.78,12000.0,36.9415,37.0515,36.9346,36.9621,12000.0
2008-03-06 13:10:00,53.76,53.76,53.6,53.6,33900.0,36.9484,36.9484,36.8384,36.8384,33900.0
2008-03-06 13:15:00,53.6,53.69,53.55,53.61,18000.0,36.8384,36.9003,36.8041,36.8453,18000.0
2008-03-06 13:20:00,53.6,53.6,53.53,53.54,11100.0,36.8384,36.8384,36.7903,36.7972,11100.0
2008-03-06 13:25:00,53.55,53.56,53.44,53.45,11600.0,36.8041,36.8109,36.7285,36.7353,11600.0
2008-03-06 13:30:00,53.44,53.51,53.4,53.42,12700.0,36.7285,36.7766,36.701,36.7147,12700.0
2008-03-06 13:35:00,53.43,53.5,53.38,53.4,16700.0,36.7216,36.7697,36.6872,36.701,16700.0
2008-03-06 13:40:00,53.41,53.53,53.41,53.51,10400.0,36.7078,36.7903,36.7078,36.7766,10400.0
2008-03-06 13:45:00,53.5,53.64,53.41,53.63,10700.0,36.7697,36.8659,36.7078,36.859,10700.0
2008-03-06 13:50:00,53.64,53.73,53.6,53.63,23600.0,36.8659,36.9278,36.8384,36.859,23600.0
2008-03-06 13:55:00,53.63,53.68,53.62,53.64,14400.0,36.859,36.8934,36.8522,36.8659,14400.0
2008-03-06 14:00:00,53.65,53.74,53.64,53.69,22100.0,36.8728,36.9346,36.8659,36.9003,22100.0
2008-03-06 14:05:00,53.69,53.81,53.69,53.79,21300.0,36.9003,36.9827,36.9003,36.969,21300.0
2008-03-06 14:10:00,53.79,53.81,53.69,53.72,18200.0,36.969,36.9827,36.9003,36.9209,18200.0
2008-03-06 14:15:00,53.73,53.84,53.69,53.78,25600.0,36.9278,37.0034,36.9003,36.9621,25600.0
2008-03-06 14:20:00,53.78,53.79,53.6,53.6,16900.0,36.9621,36.969,36.8384,36.8384,16900.0
2008-03-06 14:25:00,53.58,53.63,53.48,53.49,14500.0,36.8247,36.859,36.7559,36.7628,14500.0
2008-03-06 14:30:00,53.5,53.56,53.45,53.55,9800.0,36.7697,36.8109,36.7353,36.8041,9800.0
2008-03-06 14:35:00,53.56,53.64,53.54,53.6,8400.0,36.8109,36.8659,36.7972,36.8384,8400.0
2008-03-06 14:40:00,53.6,53.74,53.55,53.71,8900.0,36.8384,36.9346,36.8041,36.914,8900.0
2008-03-06 14:45:00,53.69,53.87,53.69,53.81,6900.0,36.9003,37.024,36.9003,36.9827,6900.0
2008-03-06 14:50:00,53.82,53.82,53.68,53.71,8800.0,36.9896,36.9896,36.8934,36.914,8800.0
2008-03-06 14:55:00,53.71,53.71,53.58,53.61,9200.0,36.914,36.914,36.8247,36.8453,9200.0
2008-03-06 15:00:00,53.58,53.62,53.39,53.41,21500.0,36.8247,36.8522,36.6941,36.7078,21500.0
2008-03-06 15:05:00,53.42,53.45,53.29,53.3,16800.0,36.7147,36.7353,36.6254,36.6322,16800.0
2008-03-06 15:10:00,53.27,53.37,53.25,53.29,17600.0,36.6116,36.6803,36.5979,36.6254,17600.0
2008-03-06 15:15:00,53.3,53.56,53.3,53.54,20000.0,36.6322,36.8109,36.6322,36.7972,20000.0
2008-03-06 15:20:00,53.54,53.59,53.4,53.43,19800.0,36.7972,36.8315,36.701,36.7216,19800.0
2008-03-06 15:25:00,53.42,53.54,53.4,53.54,30200.0,36.7147,36.7972,36.701,36.7972,30200.0
2008-03-06 15:30:00,53.53,53.55,53.3,53.32,29600.0,36.7903,36.8041,36.6322,36.646,29600.0
2008-03-06 15:35:00,53.34,53.34,53.18,53.23,33200.0,36.6597,36.6597,36.5498,36.5841,33200.0
2008-03-06 15:40:00,53.23,53.38,53.16,53.38,25500.0,36.5841,36.6872,36.536,36.6872,25500.0
2008-03-06 15:45:00,53.36,53.37,53.06,53.16,92900.0,36.6735,36.6803,36.4673,36.536,92900.0
2008-03-06 15:50:00,53.13,53.17,52.97,53.03,54600.0,36.5154,36.5429,36.4054,36.4467,54600.0
2008-03-06 15:55:00,53.02,53.06,52.96,53.02,59400.0,36.4398,36.4673,36.3986,36.4398,59400.0
2008-03-07 09:30:00,52.55,52.57,52.03,52.18,24800.0,36.1168,36.1305,35.7594,35.8625,24800.0
2008-03-07 09:35:00,52.2,52.5,52.07,52.28,24200.0,35.8762,36.0824,35.7869,35.9312,24200.0
2008-03-07 09:40:00,52.23,52.5,52.21,52.44,22500.0,35.8968,36.0824,35.8831,36.0412,22500.0
2008-03-07 09:45:00,52.46,52.63,52.43,52.59,20800.0,36.0549,36.1718,36.0343,36.1443,20800.0
2008-03-07 09:50:00,52.58,52.68,52.53,52.65,22500.0,36.1374,36.2061,36.103,36.1855,22500.0
2008-03-07 09:55:00,52.66,53.02,52.63,52.95,29300.0,36.1924,36.4398,36.1718,36.3917,29300.0
2008-03-07 10:00:00,52.96,53.14,52.89,53.0,17100.0,36.3986,36.5223,36.3504,36.426,17100.0
2008-03-07 10:05:00,53.04,53.12,52.97,53.02,18600.0,36.4535,36.5085,36.4054,36.4398,18600.0
2008-03-07 10:10:00,53.02,53.04,52.89,52.95,15800.0,36.4398,36.4535,36.3504,36.3917,15800.0
2008-03-07 10:15:00,52.97,53.08,52.79,52.79,21000.0,36.4054,36.481,36.2817,36.2817,21000.0
2008-03-07 10:20:00,52.83,53.07,52.83,52.96,20100.0,36.3092,36.4742,36.3092,36.3986,20100.0
2008-03-07 10:25:00,52.95,53.04,52.79,52.91,14300.0,36.3917,36.4535,36.2817,36.3642,14300.0
2008-03-07 10:30:00,52.92,53.08,52.84,53.07,22700.0,36.3711,36.481,36.3161,36.4742,22700.0
2008-03-07 10:35:00,53.08,53.14,53.03,53.13,17200.0,36.481,36.5223,36.4467,36.5154,17200.0
2008-03-07 10:40:00,53.12,53.29,53.07,53.25,16400.0,36.5085,36.6254,36.4742,36.5979,16400.0
2008-03-07 10:45:00,53.24,53.3,53.13,53.16,14500.0,36.591,36.6322,36.5154,36.536,14500.0
2008-03-07 10:50:00,53.17,53.17,53.03,53.03,6900.0,36.5429,36.5429,36.4467,36.4467,6900.0
2008-03-07 10:55:00,53.03,53.04,52.88,52.93,10300.0,36.4467,36.4535,36.3436,36.3779,10300.0
2008-03-07 11:00:00,52.92,52.95,52.82,52.87,5900.0,36.3711,36.3917,36.3023,36.3367,5900.0
2008-03-07 11:05:00,52.88,52.93,52.73,52.79,10900.0,36.3436,36.3779,36.2405,36.2817,10900.0
2008-03-07 11:10:00,52.8,52.83,52.71,52.75,8100.0,36.2886,36.3092,36.2267,36.2542,8100.0
2008-03-07 11:15:00,52.74,52.91,52.73,52.87,13900.0,36.2474,36.3642,36.2405,36.3367,13900.0
2008-03-07 11:20:00,52.86,52.92,52.81,52.89,9000.0,36.3298,36.3711,36.2955,36.3504,9000.0
2008-03-07 11:25:00,52.89,52.91,52.6,52.65,11500.0,36.3504,36.3642,36.1511,36.1855,11500.0
2008-03-07 11:30:00,52.65,52.78,52.65,52.71,6200.0,36.1855,36.2748,36.1855,36.2267,6200.0
2008-03-07 11:35:00,52.72,52.84,52.72,52.83,9100.0,36.2336,36.3161,36.2336,36.3092,9100.0
2008-03-07 11:40:00,52.83,52.86,52.49,52.51,10400.0,36.3092,36.3298,36.0755,36.0893,10400.0
2008-03-07 11:45:00,52.5,52.53,52.32,52.38,17800.0,36.0824,36.103,35.9587,35.9999,17800.0
2008-03-07 11:50:00,52.39,52.4,52.31,52.34,10400.0,36.0068,36.0137,35.9518,35.9724,10400.0
2008-03-07 11:55:00,52.32,52.48,52.31,52.43,7700.0,35.9587,36.0687,35.9518,36.0343,7700.0
2008-03-07 12:00:00,52.43,52.49,52.38,52.38,17600.0,36.0343,36.0755,35.9999,35.9999,17600.0
2008-03-07 12:05:00,52.39,52.42,52.25,52.33,12300.0,36.0068,36.0274,35.9106,35.9656,12300.0
2008-03-07 12:10:00,52.35,52.49,52.24,52.27,26400.0,35.9793,36.0755,35.9037,35.9243,26400.0
2008-03-07 12:15:00,52.29,52.34,52.21,52.29,11900.0,35.9381,35.9724,35.8831,35.9381,11900.0
2008-03-07 12:20:00,52.29,52.32,52.25,52.3,11800.0,35.9381,35.9587,35.9106,35.9449,11800.0
2008-03-07 12:25:00,52.3,52.35,52.21,52.28,10700.0,35.9449,35.9793,35.8831,35.9312,10700.0
2008-03-07 12:30:00,52.28,52.33,52.22,52.26,9500.0,35.9312,35.9656,35.89,35.9175,9500.0
2008-03-07 12:35:00,52.25,52.32,52.18,52.18,16300.0,35.9106,35.9587,35.8625,35.8625,16300.0
2008-03-07 12:40:00,52.19,52.42,52.19,52.39,10700.0,35.8693,36.0274,35.8693,36.0068,10700.0
2008-03-07 12:45:00,52.4,52.45,52.36,52.45,6000.0,36.0137,36.048,35.9862,36.048,6000.0
2008-03-07 12:50:00,52.45,52.5,52.42,52.42,9700.0,36.048,36.0824,36.0274,36.0274,9700.0
2008-03-07 12:55:00,52.44,52.47,52.37,52.38,9500.0,36.0412,36.0618,35.9931,35.9999,9500.0
2008-03-07 13:00:00,52.38,52.38,52.23,52.26,9700.0,35.9999,35.9999,35.8968,35.9175,9700.0
2008-03-07 13:05:00,52.26,52.26,52.2,52.25,11200.0,35.9175,35.9175,35.8762,35.9106,11200.0
2008-03-07 13:10:00,52.24,52.25,52.14,52.19,11500.0,35.9037,35.9106,35.835,35.8693,11500.0
2008-03-07 13:15:00,52.17,52.18,52.0,52.03,20800.0,35.8556,35.8625,35.7388,35.7594,20800.0
2008-03-07 13:20:00,52.02,52.04,51.96,51.96,25200.0,35.7525,35.7663,35.7113,35.7113,25200.0
2008-03-07 13:25:00,51.97,52.06,51.95,52.05,15200.0,35.7181,35.78,35.7044,35.7731,15200.0
2008-03-07 13:30:00,52.07,52.07,51.96,51.97,11500.0,35.7869,35.7869,35.7113,35.7181,11500.0
2008-03-07 13:35:00,52.0,52.04,51.93,52.01,11900.0,35.7388,35.7663,35.6907,35.7456,11900.0
2008-03-07 13:40:00,52.0,52.04,51.93,51.97,14900.0,35.7388,35.7663,35.6907,35.7181,14900.0
2008-03-07 13:45:00,51.98,52.1,51.94,52.05,10400.0,35.725,35.8075,35.6975,35.7731,10400.0
2008-03-07 13:50:00,52.05,52.06,51.83,51.93,17100.0,35.7731,35.78,35.6219,35.6907,17100.0
2008-03-07 13:55:00,51.93,51.96,51.86,51.89,13800.0,35.6907,35.7113,35.6425,35.6632,13800.0
2008-03-07 14:00:00,51.92,51.92,51.77,51.79,20600.0,35.6838,35.6838,35.5807,35.5944,20600.0
2008-03-07 14:05:00,51.79,51.95,51.72,51.95,14600.0,35.5944,35.7044,35.5463,35.7044,14600.0
2008-03-07 14:10:00,51.96,51.96,51.87,51.88,15600.0,35.7113,35.7113,35.6494,35.6563,15600.0
2008-03-07 14:15:00,51.87,51.87,51.74,51.75,22700.0,35.6494,35.6494,35.5601,35.5669,22700.0
2008-03-07 14:20:00,51.75,51.78,51.62,51.72,35700.0,35.5669,35.5876,35.4776,35.5463,35700.0
2008-03-07 14:25:00,51.71,51.85,51.67,51.83,14800.0,35.5395,35.6357,35.512,35.6219,14800.0
2008-03-07 14:30:00,51.84,51.84,51.73,51.77,15000.0,35.6288,35.6288,35.5532,35.5807,15000.0
2008-03-07 14:35:00,51.77,51.83,51.75,51.8,17800.0,35.5807,35.6219,35.5669,35.6013,17800.0
2008-03-07 14:40:00,51.8,51.89,51.77,51.89,19200.0,35.6013,35.6632,35.5807,35.6632,19200.0
2008-03-07 14:45:00,51.9,52.02,51.88,52.01,21300.0,35.67,35.7525,35.6563,35.7456,21300.0
2008-03-07 14:50:00,52.01,52.01,51.93,51.99,16500.0,35.7456,35.7456,35.6907,35.7319,16500.0
2008-03-07 14:55:00,52.0,52.24,51.94,52.23,24600.0,35.7388,35.9037,35.6975,35.8968,24600.0
2008-03-07 15:00:00,52.22,52.24,52.03,52.03,18700.0,35.89,35.9037,35.7594,35.7594,18700.0
2008-03-07 15:05:00,52.02,52.15,51.96,52.13,12400.0,35.7525,35.8419,35.7113,35.8281,12400.0
2008-03-07 15:10:00,52.12,52.33,52.02,52.27,23000.0,35.8212,35.9656,35.7525,35.9243,23000.0
2008-03-07 15:15:00,52.27,52.47,52.13,52.4,21800.0,35.9243,36.0618,35.8281,36.0137,21800.0
2008-03-07 15:20:00,52.4,52.5,52.26,52.38,33200.0,36.0137,36.0824,35.9175,35.9999,33200.0
2008-03-07 15:25:00,52.39,52.41,52.16,52.23,28700.0,36.0068,36.0205,35.8487,35.8968,28700.0
2008-03-07 15:30:00,52.23,52.27,52.0,52.0,31000.0,35.8968,35.9243,35.7388,35.7388,31000.0
2008-03-07 15:35:00,52.0,52.29,52.0,52.18,29600.0,35.7388,35.9381,35.7388,35.8625,29600.0
2008-03-07 15:40:00,52.17,52.34,52.1,52.16,32300.0,35.8556,35.9724,35.8075,35.8487,32300.0
2008-03-07 15:45:00,52.18,52.21,52.0,52.02,37000.0,35.8625,35.8831,35.7388,35.7525,37000.0
2008-03-07 15:50:00,52.05,52.09,51.94,52.04,37900.0,35.7731,35.8006,35.6975,35.7663,37900.0
2008-03-07 15:55:00,52.05,52.11,52.0,52.05,42400.0,35.7731,35.8144,35.7388,35.7731,42400.0
2008-03-10 09:30:00,52.04,52.12,51.89,52.02,15100.0,35.7663,35.8212,35.6632,35.7525,15100.0
2008-03-10 09:35:00,52.01,52.04,51.7,51.7,6700.0,35.7456,35.7663,35.5326,35.5326,6700.0
2008-03-10 09:40:00,51.7,51.8,51.63,51.78,15500.0,35.5326,35.6013,35.4845,35.5876,15500.0
2008-03-10 09:45:00,51.77,51.77,51.59,51.62,13500.0,35.5807,35.5807,35.457,35.4776,13500.0
2008-03-10 09:50:00,51.61,51.65,51.48,51.63,14700.0,35.4707,35.4982,35.3814,35.4845,14700.0
2008-03-10 09:55:00,51.6,51.77,51.56,51.68,27800.0,35.4638,35.5807,35.4364,35.5188,27800.0
2008-03-10 10:00:00,51.67,51.78,51.58,51.58,15800.0,35.512,35.5876,35.4501,35.4501,15800.0
2008-03-10 10:05:00,51.58,51.76,51.48,51.59,20900.0,35.4501,35.5738,35.3814,35.457,20900.0
2008-03-10 10:10:00,51.58,51.79,51.52,51.73,27400.0,35.4501,35.5944,35.4089,35.5532,27400.0
2008-03-10 10:15:00,51.73,51.85,51.62,51.85,43700.0,35.5532,35.6357,35.4776,35.6357,43700.0
2008-03-10 10:20:00,51.84,51.9,51.78,51.88,51800.0,35.6288,35.67,35.5876,35.6563,51800.0
2008-03-10 10:25:00,51.9,52.17,51.9,52.15,36600.0,35.67,35.8556,35.67,35.8419,36600.0
2008-03-10 10:30:00,52.15,52.5,52.15,52.42,72300.0,35.8419,36.0824,35.8419,36.0274,72300.0
2008-03-10 10:35:00,52.42,52.57,52.38,52.53,31700.0,36.0274,36.1305,35.9999,36.103,31700.0
2008-03-10 10:40:00,52.52,52.59,52.45,52.48,27900.0,36.0962,36.1443,36.048,36.0687,27900.0
2008-03-10 10:45:00,52.47,52.64,52.45,52.54,16100.0,36.0618,36.1786,36.048,36.1099,16100.0
2008-03-10 10:50:00,52.5,52.6,52.48,52.53,14500.0,36.0824,36.1511,36.0687,36.103,14500.0
2008-03-10 10:55:00,52.53,52.53,52.33,52.35,8900.0,36.103,36.103,35.9656,35.9793,8900.0
2008-03-10 11:00:00,52.33,52.53,52.31,52.5,10200.0,35.9656,36.103,35.9518,36.0824,10200.0
2008-03-10 11:05:00,52.48,52.49,52.25,52.25,6800.0,36.0687,36.0755,35.9106,35.9106,6800.0
2008-03-10 11:10:00,52.26,52.33,52.18,52.24,8900.0,35.9175,35.9656,35.8625,35.9037,8900.0
2008-03-10 11:15:00,52.24,52.24,52.09,52.17,12300.0,35.9037,35.9037,35.8006,35.8556,12300.0
2008-03-10 11:20:00,52.15,52.16,51.99,52.04,14300.0,35.8419,35.8487,35.7319,35.7663,14300.0
2008-03-10 11:25:00,52.01,52.05,52.0,52.02,15200.0,35.7456,35.7731,35.7388,35.7525,15200.0
2008-03-10 11:30:00,52.04,52.19,52.0,52.17,17400.0,35.7663,35.8693,35.7388,35.8556,17400.0
2008-03-10 11:35:00,52.14,52.26,52.13,52.19,22800.0,35.835,35.9175,35.8281,35.8693,22800.0
2008-03-10 11:40:00,52.2,52.37,52.19,52.21,38900.0,35.8762,35.9931,35.8693,35.8831,38900.0
2008-03-10 11:45:00,52.23,52.39,52.17,52.35,21700.0,35.8968,36.0068,35.8556,35.9793,21700.0
2008-03-10 11:50:00,52.34,52.46,52.32,52.32,20900.0,35.9724,36.0549,35.9587,35.9587,20900.0
2008-03-10 11:55:00,52.3,52.35,52.22,52.25,16400.0,35.9449,35.9793,35.89,35.9106,16400.0
2008-03-10 12:00:00,52.24,52.25,52.09,52.1,17500.0,35.9037,35.9106,35.8006,35.8075,17500.0
2008-03-10 12:05:00,52.1,52.25,52.1,52.24,29600.0,35.8075,35.9106,35.8075,35.9037,29600.0
2008-03-10 12:10:00,52.24,52.29,52.06,52.1,41200.0,35.9037,35.9381,35.78,35.8075,41200.0
2008-03-10 12:15:00,52.1,52.18,52.0,52.18,51600.0,35.8075,35.8625,35.7388,35.8625,51600.0
2008-03-10 12:20:00,52.13,52.21,52.1,52.1,16500.0,35.8281,35.8831,35.8075,35.8075,16500.0
2008-03-10 12:25:00,52.1,52.19,52.09,52.13,27900.0,35.8075,35.8693,35.8006,35.8281,27900.0
2008-03-10 12:30:00,52.11,52.17,52.07,52.1,19400.0,35.8144,35.8556,35.7869,35.8075,19400.0
2008-03-10 12:35:00,52.12,52.19,52.08,52.11,27300.0,35.8212,35.8693,35.7937,35.8144,27300.0
2008-03-10 12:40:00,52.1,52.12,52.04,52.04,31600.0,35.8075,35.8212,35.7663,35.7663,31600.0
2008-03-10 12:45:00,52.05,52.15,52.0,52.05,27300.0,35.7731,35.8419,35.7388,35.7731,27300.0
2008-03-10 12:50:00,52.05,52.2,52.0,52.2,31800.0,35.7731,35.8762,35.7388,35.8762,31800.0
2008-03-10 12:55:00,52.18,52.21,52.1,52.1,39500.0,35.8625,35.8831,35.8075,35.8075,39500.0
2008-03-10 13:00:00,52.13,52.15,52.1,52.11,10100.0,35.8281,35.8419,35.8075,35.8144,10100.0
2008-03-10 13:05:00,52.11,52.11,51.99,51.99,18000.0,35.8144,35.8144,35.7319,35.7319,18000.0
2008-03-10 13:10:00,51.99,52.06,51.96,51.96,12300.0,35.7319,35.78,35.7113,35.7113,12300.0
2008-03-10 13:15:00,51.97,52.03,51.89,51.96,13300.0,35.7181,35.7594,35.6632,35.7113,13300.0
2008-03-10 13:20:00,51.93,52.02,51.92,51.95,17700.0,35.6907,35.7525,35.6838,35.7044,17700.0
2008-03-10 13:25:00,51.95,52.0,51.9,51.98,47000.0,35.7044,35.7388,35.67,35.725,47000.0
2008-03-10 13:30:00,51.98,52.13,51.93,51.99,38500.0,35.725,35.8281,35.6907,35.7319,38500.0
2008-03-10 13:35:00,51.99,52.01,51.9,51.93,25900.0,35.7319,35.7456,35.67,35.6907,25900.0
2008-03-10 13:40:00,51.93,51.97,51.91,51.93,22500.0,35.6907,35.7181,35.6769,35.6907,22500.0
2008-03-10 13:45:00,51.92,51.93,51.78,51.83,15700.0,35.6838,35.6907,35.5876,35.6219,15700.0
2008-03-10 13:50:00,51.83,51.95,51.83,51.9,18300.0,35.6219,35.7044,35.6219,35.67,18300.0
2008-03-10 13:55:00,51.88,51.89,51.67,51.67,8000.0,35.6563,35.6632,35.512,35.512,8000.0
2008-03-10 14:00:00,51.68,51.78,51.63,51.69,16000.0,35.5188,35.5876,35.4845,35.5257,16000.0
2008-03-10 14:05:00,51.66,51.69,51.52,51.53,14500.0,35.5051,35.5257,35.4089,35.4157,14500.0
2008-03-10 14:10:00,51.53,51.71,51.49,51.66,22600.0,35.4157,35.5395,35.3882,35.5051,22600.0
2008-03-10 14:15:00,51.68,51.73,51.6,51.6,12000.0,35.5188,35.5532,35.4638,35.4638,12000.0
2008-03-10 14:20:00,51.59,51.66,51.5,51.66,41800.0,35.457,35.5051,35.3951,35.5051,41800.0
2008-03-10 14:25:00,51.66,51.76,51.6,51.74,30100.0,35.5051,35.5738,35.4638,35.5601,30100.0
2008-03-10 14:30:00,51.73,51.93,51.73,51.93,41800.0,35.5532,35.6907,35.5532,35.6907,41800.0
2008-03-10 14:35:00,51.92,51.96,51.81,51.92,36500.0,35.6838,35.7113,35.6082,35.6838,36500.0
2008-03-10 14:40:00,51.93,51.99,51.84,51.99,37900.0,35.6907,35.7319,35.6288,35.7319,37900.0
2008-03-10 14:45:00,51.97,52.02,51.91,51.97,33100.0,35.7181,35.7525,35.6769,35.7181,33100.0
2008-03-10 14:50:00,51.96,52.02,51.92,51.94,16900.0,35.7113,35.7525,35.6838,35.6975,16900.0
2008-03-10 14:55:00,51.92,51.92,51.75,51.8,13900.0,35.6838,35.6838,35.5669,35.6013,13900.0
2008-03-10 15:00:00,51.78,51.83,51.67,51.69,26700.0,35.5876,35.6219,35.512,35.5257,26700.0
2008-03-10 15:05:00,51.72,51.8,51.67,51.7,17000.0,35.5463,35.6013,35.512,35.5326,17000.0
2008-03-10 15:10:00,51.72,51.8,51.62,51.72,25400.0,35.5463,35.6013,35.4776,35.5463,25400.0
2008-03-10 15:15:00,51.71,51.74,51.62,51.7,16000.0,35.5395,35.5601,35.4776,35.5326,16000.0
2008-03-10 15:20:00,51.7,51.9,51.63,51.84,42500.0,35.5326,35.67,35.4845,35.6288,42500.0
2008-03-10 15:25:00,51.81,51.93,51.71,51.82,16300.0,35.6082,35.6907,35.5395,35.6151,16300.0
2008-03-10 15:30:00,51.83,51.89,51.73,51.84,29000.0,35.6219,35.6632,35.5532,35.6288,29000.0
2008-03-10 15:35:00,51.82,51.83,51.57,51.57,18000.0,35.6151,35.6219,35.4432,35.4432,18000.0
2008-03-10 15:40:00,51.57,51.64,51.44,51.6,39000.0,35.4432,35.4913,35.3539,35.4638,39000.0
2008-03-10 15:45:00,51.6,51.6,51.45,51.52,28300.0,35.4638,35.4638,35.3608,35.4089,28300.0
2008-03-10 15:50:00,51.52,51.61,51.49,51.58,47600.0,35.4089,35.4707,35.3882,35.4501,47600.0
2008-03-10 15:55:00,51.59,51.74,51.59,51.72,74100.0,35.457,35.5601,35.457,35.5463,74100.0
2008-03-11 09:35:00,52.81,52.93,52.62,52.78,30900.0,36.2955,36.3779,36.1649,36.2748,30900.0
2008-03-11 09:40:00,52.79,52.81,52.61,52.63,22900.0,36.2817,36.2955,36.158,36.1718,22900.0
2008-03-11 09:45:00,52.61,52.63,52.38,52.45,20400.0,36.158,36.1718,35.9999,36.048,20400.0
2008-03-11 09:50:00,52.45,52.47,52.31,52.31,12700.0,36.048,36.0618,35.9518,35.9518,12700.0
2008-03-11 09:55:00,52.33,52.46,52.25,52.4,18400.0,35.9656,36.0549,35.9106,36.0137,18400.0
2008-03-11 10:00:00,52.38,52.42,52.26,52.3,20800.0,35.9999,36.0274,35.9175,35.9449,20800.0
2008-03-11 10:05:00,52.28,52.4,52.26,52.3,22800.0,35.9312,36.0137,35.9175,35.9449,22800.0
2008-03-11 10:10:00,52.3,52.45,52.3,52.37,13300.0,35.9449,36.048,35.9449,35.9931,13300.0
2008-03-11 10:15:00,52.38,52.55,52.37,52.55,22300.0,35.9999,36.1168,35.9931,36.1168,22300.0
2008-03-11 10:20:00,52.55,52.65,52.49,52.6,16200.0,36.1168,36.1855,36.0755,36.1511,16200.0
2008-03-11 10:25:00,52.61,52.75,52.57,52.57,10600.0,36.158,36.2542,36.1305,36.1305,10600.0
2008-03-11 10:30:00,52.6,52.67,52.49,52.5,22000.0,36.1511,36.1992,36.0755,36.0824,22000.0
2008-03-11 10:35:00,52.51,52.61,52.49,52.59,21300.0,36.0893,36.158,36.0755,36.1443,21300.0
2008-03-11 10:40:00,52.62,52.67,52.55,52.55,18600.0,36.1649,36.1992,36.1168,36.1168,18600.0
2008-03-11 10:45:00,52.55,52.57,52.48,52.53,37300.0,36.1168,36.1305,36.0687,36.103,37300.0
2008-03-11 10:50:00,52.52,52.57,52.48,52.5,29200.0,36.0962,36.1305,36.0687,36.0824,29200.0
2008-03-11 10:55:00,52.51,52.57,52.51,52.55,14000.0,36.0893,36.1305,36.0893,36.1168,14000.0
2008-03-11 11:00:00,52.58,52.61,52.54,52.58,13500.0,36.1374,36.158,36.1099,36.1374,13500.0
2008-03-11 11:05:00,52.57,52.6,52.49,52.53,43900.0,36.1305,36.1511,36.0755,36.103,43900.0
2008-03-11 11:10:00,52.53,52.54,52.48,52.5,22400.0,36.103,36.1099,36.0687,36.0824,22400.0
2008-03-11 11:15:00,52.51,52.53,52.37,52.39,33500.0,36.0893,36.103,35.9931,36.0068,33500.0
2008-03-11 11:20:00,52.38,52.39,52.31,52.35,19400.0,35.9999,36.0068,35.9518,35.9793,19400.0
2008-03-11 11:25:00,52.35,52.39,52.31,52.36,21100.0,35.9793,36.0068,35.9518,35.9862,21100.0
2008-03-11 11:30:00,52.37,52.53,52.35,52.53,15200.0,35.9931,36.103,35.9793,36.103,15200.0
2008-03-11 11:35:00,52.52,52.55,52.48,52.5,34100.0,36.0962,36.1168,36.0687,36.0824,34100.0
2008-03-11 11:40:00,52.5,52.54,52.48,52.53,28100.0,36.0824,36.1099,36.0687,36.103,28100.0
2008-03-11 11:45:00,52.54,52.54,52.45,52.46,15600.0,36.1099,36.1099,36.048,36.0549,15600.0
2008-03-11 11:50:00,52.47,52.47,52.35,52.37,12000.0,36.0618,36.0618,35.9793,35.9931,12000.0
2008-03-11 11:55:00,52.37,52.39,52.13,52.23,19900.0,35.9931,36.0068,35.8281,35.8968,19900.0
2008-03-11 12:00:00,52.24,52.28,52.21,52.27,7400.0,35.9037,35.9312,35.8831,35.9243,7400.0
2008-03-11 12:05:00,52.28,52.32,52.24,52.28,23000.0,35.9312,35.9587,35.9037,35.9312,23000.0
2008-03-11 12:10:00,52.26,52.42,52.26,52.4,14800.0,35.9175,36.0274,35.9175,36.0137,14800.0
2008-03-11 12:15:00,52.38,52.38,52.2,52.26,16100.0,35.9999,35.9999,35.8762,35.9175,16100.0
2008-03-11 12:20:00,52.25,52.32,52.23,52.29,32500.0,35.9106,35.9587,35.8968,35.9381,32500.0
2008-03-11 12:25:00,52.29,52.29,52.04,52.09,17600.0,35.9381,35.9381,35.7663,35.8006,17600.0
2008-03-11 12:30:00,52.09,52.09,51.94,51.96,19000.0,35.8006,35.8006,35.6975,35.7113,19000.0
2008-03-11 12:35:00,51.96,52.03,51.95,52.02,38800.0,35.7113,35.7594,35.7044,35.7525,38800.0
2008-03-11 12:40:00,52.01,52.1,51.99,52.1,10000.0,35.7456,35.8075,35.7319,35.8075,10000.0
2008-03-11 12:45:00,52.09,52.09,51.92,51.92,12700.0,35.8006,35.8006,35.6838,35.6838,12700.0
2008-03-11 12:50:00,51.92,51.97,51.85,51.92,15800.0,35.6838,35.7181,35.6357,35.6838,15800.0
2008-03-11 12:55:00,51.92,52.18,51.91,52.11,38400.0,35.6838,35.8625,35.6769,35.8144,38400.0
2008-03-11 13:00:00,52.11,52.15,52.05,52.14,9400.0,35.8144,35.8419,35.7731,35.835,9400.0
2008-03-11 13:05:00,52.12,52.12,51.97,52.0,15600.0,35.8212,35.8212,35.7181,35.7388,15600.0
2008-03-11 13:10:00,52.02,52.27,52.0,52.2,15700.0,35.7525,35.9243,35.7388,35.8762,15700.0
2008-03-11 13:15:00,52.17,52.22,52.05,52.17,16500.0,35.8556,35.89,35.7731,35.8556,16500.0
2008-03-11 13:20:00,52.18,52.19,52.11,52.15,16900.0,35.8625,35.8693,35.8144,35.8419,16900.0
2008-03-11 13:25:00,52.16,52.37,52.15,52.37,16100.0,35.8487,35.9931,35.8419,35.9931,16100.0
2008-03-11 13:30:00,52.38,52.43,52.35,52.38,19200.0,35.9999,36.0343,35.9793,35.9999,19200.0
2008-03-11 13:35:00,52.35,52.38,52.23,52.24,9300.0,35.9793,35.9999,35.8968,35.9037,9300.0
2008-03-11 13:40:00,52.23,52.25,52.13,52.21,8900.0,35.8968,35.9106,35.8281,35.8831,8900.0
2008-03-11 13:45:00,52.18,52.19,52.06,52.09,9800.0,35.8625,35.8693,35.78,35.8006,9800.0
2008-03-11 13:50:00,52.08,52.16,52.05,52.11,18800.0,35.7937,35.8487,35.7731,35.8144,18800.0
2008-03-11 13:55:00,52.14,52.41,52.13,52.41,17000.0,35.835,36.0205,35.8281,36.0205,17000.0
2008-03-11 14:00:00,52.41,52.48,52.37,52.45,22200.0,36.0205,36.0687,35.9931,36.048,22200.0
2008-03-11 14:05:00,52.42,52.43,52.36,52.39,11500.0,36.0274,36.0343,35.9862,36.0068,11500.0
2008-03-11 14:10:00,52.37,52.41,52.32,52.35,11200.0,35.9931,36.0205,35.9587,35.9793,11200.0
2008-03-11 14:15:00,52.34,52.45,52.27,52.42,15800.0,35.9724,36.048,35.9243,36.0274,15800.0
2008-03-11 14:20:00,52.41,52.41,52.24,52.24,18100.0,36.0205,36.0205,35.9037,35.9037,18100.0
2008-03-11 14:25:00,52.24,52.29,52.23,52.28,9500.0,35.9037,35.9381,35.8968,35.9312,9500.0
2008-03-11 14:30:00,52.29,52.39,52.23,52.36,16700.0,35.9381,36.0068,35.8968,35.9862,16700.0
2008-03-11 14:35:00,52.39,52.49,52.36,52.47,16600.0,36.0068,36.0755,35.9862,36.0618,16600.0
2008-03-11 14:40:00,52.47,52.49,52.41,52.48,12700.0,36.0618,36.0755,36.0205,36.0687,12700.0
2008-03-11 14:45:00,52.47,52.75,52.47,52.74,20500.0,36.0618,36.2542,36.0618,36.2474,20500.0
2008-03-11 14:50:00,52.73,52.87,52.72,52.86,30100.0,36.2405,36.3367,36.2336,36.3298,30100.0
2008-03-11 14:55:00,52.87,53.01,52.81,52.94,80000.0,36.3367,36.4329,36.2955,36.3848,80000.0
2008-03-11 15:00:00,52.95,53.01,52.03,52.79,68900.0,36.3917,36.4329,35.7594,36.2817,68900.0
2008-03-11 15:05:00,52.81,52.88,52.78,52.87,22000.0,36.2955,36.3436,36.2748,36.3367,22000.0
2008-03-11 15:10:00,52.86,52.97,52.84,52.9,22000.0,36.3298,36.4054,36.3161,36.3573,22000.0
2008-03-11 15:15:00,52.9,53.1,52.9,53.1,22200.0,36.3573,36.4948,36.3573,36.4948,22200.0
2008-03-11 15:20:00,53.1,53.14,53.06,53.09,29700.0,36.4948,36.5223,36.4673,36.4879,29700.0
2008-03-11 15:25:00,53.1,53.19,53.08,53.16,27200.0,36.4948,36.5566,36.481,36.536,27200.0
2008-03-11 15:30:00,53.17,53.18,52.97,53.03,52200.0,36.5429,36.5498,36.4054,36.4467,52200.0
2008-03-11 15:35:00,53.03,53.19,53.0,53.18,36500.0,36.4467,36.5566,36.426,36.5498,36500.0
2008-03-11 15:40:00,53.16,53.2,53.1,53.17,69700.0,36.536,36.5635,36.4948,36.5429,69700.0
2008-03-11 15:45:00,53.17,53.22,53.16,53.2,43300.0,36.5429,36.5772,36.536,36.5635,43300.0
2008-03-11 15:50:00,53.2,53.31,53.15,53.31,47400.0,36.5635,36.6391,36.5291,36.6391,47400.0
2008-03-11 15:55:00,53.31,53.47,53.3,53.45,112500.0,36.6391,36.7491,36.6322,36.7353,112500.0
2008-03-12 09:30:00,53.53,53.65,53.2,53.35,17100.0,36.7903,36.8728,36.5635,36.6666,17100.0
2008-03-12 09:35:00,53.4,53.76,53.34,53.76,14500.0,36.701,36.9484,36.6597,36.9484,14500.0
2008-03-12 09:40:00,53.74,53.83,53.7,53.72,19900.0,36.9346,36.9965,36.9071,36.9209,19900.0
2008-03-12 09:45:00,53.76,53.76,53.65,53.68,30000.0,36.9484,36.9484,36.8728,36.8934,30000.0
2008-03-12 09:50:00,53.7,53.83,53.65,53.8,40400.0,36.9071,36.9965,36.8728,36.9759,40400.0
2008-03-12 09:55:00,53.8,53.95,53.78,53.95,14000.0,36.9759,37.079,36.9621,37.079,14000.0
2008-03-12 10:00:00,53.96,54.31,53.96,54.2,49400.0,37.0858,37.3264,37.0858,37.2508,49400.0
2008-03-12 10:05:00,54.2,54.32,54.13,54.26,27400.0,37.2508,37.3333,37.2027,37.292,27400.0
2008-03-12 10:10:00,54.29,54.35,54.21,54.26,19300.0,37.3126,37.3539,37.2577,37.292,19300.0
2008-03-12 10:15:00,54.28,54.35,54.26,54.3,12900.0,37.3058,37.3539,37.292,37.3195,12900.0
2008-03-12 10:20:00,54.31,54.35,54.2,54.21,12900.0,37.3264,37.3539,37.2508,37.2577,12900.0
2008-03-12 10:25:00,54.23,54.31,54.15,54.19,9600.0,37.2714,37.3264,37.2164,37.2439,9600.0
2008-03-12 10:30:00,54.19,54.23,54.03,54.15,14500.0,37.2439,37.2714,37.1339,37.2164,14500.0
2008-03-12 10:35:00,54.13,54.23,54.13,54.22,8900.0,37.2027,37.2714,37.2027,37.2645,8900.0
2008-03-12 10:40:00,54.23,54.33,54.22,54.28,22900.0,37.2714,37.3401,37.2645,37.3058,22900.0
2008-03-12 10:45:00,54.28,54.35,54.22,54.34,17100.0,37.3058,37.3539,37.2645,37.347,17100.0
2008-03-12 10:50:00,54.34,54.54,54.34,54.37,19700.0,37.347,37.4845,37.347,37.3676,19700.0
2008-03-12 10:55:00,54.38,54.5,54.31,54.5,16700.0,37.3745,37.457,37.3264,37.457,16700.0
2008-03-12 11:00:00,54.51,54.64,54.5,54.56,24800.0,37.4638,37.5532,37.457,37.4982,24800.0
2008-03-12 11:05:00,54.56,54.7,54.5,54.55,31800.0,37.4982,37.5944,37.457,37.4913,31800.0
2008-03-12 11:10:00,54.58,54.82,54.58,54.79,25100.0,37.512,37.6769,37.512,37.6563,25100.0
2008-03-12 11:15:00,54.8,54.87,54.75,54.87,17900.0,37.6632,37.7113,37.6288,37.7113,17900.0
2008-03-12 11:20:00,54.88,55.02,54.88,54.95,46600.0,37.7181,37.8144,37.7181,37.7663,46600.0
2008-03-12 11:25:00,54.95,55.01,54.93,54.97,20400.0,37.7663,37.8075,37.7525,37.78,20400.0
2008-03-12 11:30:00,54.97,55.07,54.97,55.07,20600.0,37.78,37.8487,37.78,37.8487,20600.0
2008-03-12 11:35:00,55.06,55.07,54.99,55.03,12700.0,37.8419,37.8487,37.7937,37.8212,12700.0
2008-03-12 11:40:00,55.01,55.08,54.98,55.07,9300.0,37.8075,37.8556,37.7869,37.8487,9300.0
2008-03-12 11:45:00,55.05,55.09,54.97,55.04,16900.0,37.835,37.8625,37.78,37.8281,16900.0
2008-03-12 11:50:00,55.0,55.01,54.92,54.94,12500.0,37.8006,37.8075,37.7456,37.7594,12500.0
2008-03-12 11:55:00,54.94,54.95,54.88,54.9,11600.0,37.7594,37.7663,37.7181,37.7319,11600.0
2008-03-12 12:00:00,54.91,54.94,54.77,54.82,25300.0,37.7388,37.7594,37.6425,37.6769,25300.0
2008-03-12 12:05:00,54.85,54.85,54.79,54.8,8600.0,37.6975,37.6975,37.6563,37.6632,8600.0
2008-03-12 12:10:00,54.82,54.89,54.81,54.87,13300.0,37.6769,37.725,37.67,37.7113,13300.0
2008-03-12 12:15:00,54.85,54.85,54.67,54.69,17600.0,37.6975,37.6975,37.5738,37.5876,17600.0
2008-03-12 12:20:00,54.65,54.74,54.62,54.7,18000.0,37.5601,37.6219,37.5394,37.5944,18000.0
2008-03-12 12:25:00,54.72,54.77,54.67,54.69,21000.0,37.6082,37.6425,37.5738,37.5876,21000.0
2008-03-12 12:30:00,54.7,54.78,54.68,54.73,14200.0,37.5944,37.6494,37.5807,37.615,14200.0
2008-03-12 12:35:00,54.73,54.73,54.71,54.71,11500.0,37.615,37.615,37.6013,37.6013,11500.0
2008-03-12 12:40:00,54.73,54.82,54.72,54.74,13000.0,37.615,37.6769,37.6082,37.6219,13000.0
2008-03-12 12:45:00,54.75,54.77,54.7,54.72,30700.0,37.6288,37.6425,37.5944,37.6082,30700.0
2008-03-12 12:50:00,54.72,54.8,54.68,54.78,22900.0,37.6082,37.6632,37.5807,37.6494,22900.0
2008-03-12 12:55:00,54.78,54.81,54.72,54.81,13100.0,37.6494,37.67,37.6082,37.67,13100.0
2008-03-12 13:00:00,54.83,54.9,54.82,54.82,9900.0,37.6838,37.7319,37.6769,37.6769,9900.0
2008-03-12 13:05:00,54.82,54.83,54.76,54.76,8700.0,37.6769,37.6838,37.6357,37.6357,8700.0
2008-03-12 13:10:00,54.76,54.8,54.73,54.8,19500.0,37.6357,37.6632,37.615,37.6632,19500.0
2008-03-12 13:15:00,54.8,54.84,54.76,54.76,10900.0,37.6632,37.6906,37.6357,37.6357,10900.0
2008-03-12 13:20:00,54.75,54.89,54.75,54.82,15600.0,37.6288,37.725,37.6288,37.6769,15600.0
2008-03-12 13:25:00,54.8,54.87,54.73,54.82,13900.0,37.6632,37.7113,37.615,37.6769,13900.0
2008-03-12 13:30:00,54.82,54.86,54.75,54.75,14800.0,37.6769,37.7044,37.6288,37.6288,14800.0
2008-03-12 13:35:00,54.75,54.87,54.72,54.76,22100.0,37.6288,37.7113,37.6082,37.6357,22100.0
2008-03-12 13:40:00,54.78,54.84,54.57,54.57,20300.0,37.6494,37.6906,37.5051,37.5051,20300.0
2008-03-12 13:45:00,54.56,54.58,54.51,54.52,9300.0,37.4982,37.512,37.4638,37.4707,9300.0
2008-03-12 13:50:00,54.5,54.57,54.49,54.56,12400.0,37.457,37.5051,37.4501,37.4982,12400.0
2008-03-12 13:55:00,54.56,54.56,54.51,54.51,7900.0,37.4982,37.4982,37.4638,37.4638,7900.0
2008-03-12 14:00:00,54.53,54.65,54.51,54.61,16500.0,37.4776,37.5601,37.4638,37.5326,16500.0
2008-03-12 14:05:00,54.6,54.64,54.46,54.58,57600.0,37.5257,37.5532,37.4295,37.512,57600.0
2008-03-12 14:10:00,54.57,54.59,54.49,54.52,21500.0,37.5051,37.5188,37.4501,37.4707,21500.0
2008-03-12 14:15:00,54.52,54.57,54.46,54.53,21400.0,37.4707,37.5051,37.4295,37.4776,21400.0
2008-03-12 14:20:00,54.52,54.52,54.45,54.46,19000.0,37.4707,37.4707,37.4226,37.4295,19000.0
2008-03-12 14:25:00,54.45,54.48,54.41,54.46,16300.0,37.4226,37.4432,37.3951,37.4295,16300.0
2008-03-12 14:30:00,54.46,54.63,54.42,54.63,12800.0,37.4295,37.5463,37.402,37.5463,12800.0
2008-03-12 14:35:00,54.65,54.67,54.48,54.52,10500.0,37.5601,37.5738,37.4432,37.4707,10500.0
2008-03-12 14:40:00,54.51,54.67,54.49,54.66,16100.0,37.4638,37.5738,37.4501,37.5669,16100.0
2008-03-12 14:45:00,54.67,54.67,54.55,54.62,9000.0,37.5738,37.5738,37.4913,37.5394,9000.0
2008-03-12 14:50:00,54.6,54.63,54.49,54.49,16900.0,37.5257,37.5463,37.4501,37.4501,16900.0
2008-03-12 14:55:00,54.48,54.52,54.43,54.46,13600.0,37.4432,37.4707,37.4089,37.4295,13600.0
2008-03-12 15:00:00,54.46,54.46,54.32,54.4,13600.0,37.4295,37.4295,37.3333,37.3882,13600.0
2008-03-12 15:05:00,54.38,54.53,54.38,54.49,16800.0,37.3745,37.4776,37.3745,37.4501,16800.0
2008-03-12 15:10:00,54.48,54.48,54.37,54.46,12100.0,37.4432,37.4432,37.3676,37.4295,12100.0
2008-03-12 15:15:00,54.45,54.58,54.45,54.52,19900.0,37.4226,37.512,37.4226,37.4707,19900.0
2008-03-12 15:20:00,54.53,54.54,54.43,54.48,18700.0,37.4776,37.4845,37.4089,37.4432,18700.0
2008-03-12 15:25:00,54.49,54.54,54.31,54.34,24200.0,37.4501,37.4845,37.3264,37.347,24200.0
2008-03-12 15:30:00,54.33,54.35,54.14,54.16,29400.0,37.3401,37.3539,37.2096,37.2233,29400.0
2008-03-12 15:35:00,54.14,54.17,54.06,54.08,22900.0,37.2096,37.2302,37.1546,37.1683,22900.0
2008-03-12 15:40:00,54.09,54.16,54.04,54.09,26700.0,37.1752,37.2233,37.1408,37.1752,26700.0
2008-03-12 15:45:00,54.1,54.12,54.01,54.11,23800.0,37.1821,37.1958,37.1202,37.1889,23800.0
2008-03-12 15:50:00,54.11,54.15,53.99,54.0,39900.0,37.1889,37.2164,37.1065,37.1133,39900.0
2008-03-12 15:55:00,54.0,54.05,53.96,54.05,31800.0,37.1133,37.1477,37.0858,37.1477,31800.0
2008-03-13 09:30:00,53.13,53.48,52.15,52.74,11700.0,36.5154,36.7559,35.8419,36.2474,11700.0
2008-03-13 09:35:00,52.83,53.21,52.8,52.81,7700.0,36.3092,36.5704,36.2886,36.2955,7700.0
2008-03-13 09:40:00,52.87,53.11,52.78,52.78,9100.0,36.3367,36.5016,36.2748,36.2748,9100.0
2008-03-13 09:45:00,52.71,52.91,52.71,52.89,5500.0,36.2267,36.3642,36.2267,36.3504,5500.0
2008-03-13 09:50:00,52.89,52.97,52.73,52.91,11400.0,36.3504,36.4054,36.2405,36.3642,11400.0
2008-03-13 09:55:00,52.89,52.95,52.76,52.82,4800.0,36.3504,36.3917,36.2611,36.3023,4800.0
2008-03-13 10:00:00,52.8,53.02,52.72,52.99,7400.0,36.2886,36.4398,36.2336,36.4192,7400.0
2008-03-13 10:05:00,52.96,53.01,52.86,52.93,7900.0,36.3986,36.4329,36.3298,36.3779,7900.0
2008-03-13 10:10:00,52.93,53.18,52.93,53.07,8800.0,36.3779,36.5498,36.3779,36.4742,8800.0
2008-03-13 10:15:00,53.08,53.08,52.68,52.68,20600.0,36.481,36.481,36.2061,36.2061,20600.0
2008-03-13 10:20:00,52.7,52.76,52.51,52.6,15300.0,36.2199,36.2611,36.0893,36.1511,15300.0
2008-03-13 10:25:00,52.64,52.64,52.58,52.59,9700.0,36.1786,36.1786,36.1374,36.1443,9700.0
2008-03-13 10:30:00,52.63,52.73,52.58,52.68,10700.0,36.1718,36.2405,36.1374,36.2061,10700.0
2008-03-13 10:35:00,52.7,52.7,52.47,52.59,24100.0,36.2199,36.2199,36.0618,36.1443,24100.0
2008-03-13 10:40:00,52.58,52.65,52.54,52.56,9300.0,36.1374,36.1855,36.1099,36.1236,9300.0
2008-03-13 10:45:00,52.58,52.69,52.52,52.64,9800.0,36.1374,36.213,36.0962,36.1786,9800.0
2008-03-13 10:50:00,52.63,52.72,52.6,52.72,9300.0,36.1718,36.2336,36.1511,36.2336,9300.0
2008-03-13 10:55:00,52.74,52.74,52.65,52.67,3800.0,36.2474,36.2474,36.1855,36.1992,3800.0
2008-03-13 11:00:00,52.7,52.78,52.67,52.78,9900.0,36.2199,36.2748,36.1992,36.2748,9900.0
2008-03-13 11:05:00,52.73,53.07,52.73,52.98,11300.0,36.2405,36.4742,36.2405,36.4123,11300.0
2008-03-13 11:10:00,52.98,53.44,52.98,53.19,22800.0,36.4123,36.7285,36.4123,36.5566,22800.0
2008-03-13 11:15:00,53.14,53.15,53.02,53.07,9600.0,36.5223,36.5291,36.4398,36.4742,9600.0
2008-03-13 11:20:00,53.0,53.44,53.0,53.44,14300.0,36.426,36.7285,36.426,36.7285,14300.0
2008-03-13 11:25:00,53.44,53.5,53.25,53.29,13900.0,36.7285,36.7697,36.5979,36.6254,13900.0
2008-03-13 11:30:00,53.27,53.28,53.18,53.2,7800.0,36.6116,36.6185,36.5498,36.5635,7800.0
2008-03-13 11:35:00,53.25,53.35,53.18,53.35,7700.0,36.5979,36.6666,36.5498,36.6666,7700.0
2008-03-13 11:40:00,53.36,53.52,53.34,53.38,14500.0,36.6735,36.7834,36.6597,36.6872,14500.0
2008-03-13 11:45:00,53.41,53.45,53.17,53.31,7100.0,36.7078,36.7353,36.5429,36.6391,7100.0
2008-03-13 11:50:00,53.32,53.51,53.3,53.43,7400.0,36.646,36.7766,36.6322,36.7216,7400.0
2008-03-13 11:55:00,53.43,53.43,53.32,53.34,5100.0,36.7216,36.7216,36.646,36.6597,5100.0
2008-03-13 12:00:00,53.38,53.71,53.38,53.61,12300.0,36.6872,36.914,36.6872,36.8453,12300.0
2008-03-13 12:05:00,53.61,53.67,53.43,53.45,44400.0,36.8453,36.8865,36.7216,36.7353,44400.0
2008-03-13 12:10:00,53.5,53.59,53.41,53.42,21000.0,36.7697,36.8315,36.7078,36.7147,21000.0
2008-03-13 12:15:00,53.46,53.55,53.44,53.45,5300.0,36.7422,36.8041,36.7285,36.7353,5300.0
2008-03-13 12:20:00,53.43,53.43,53.25,53.36,8700.0,36.7216,36.7216,36.5979,36.6735,8700.0
2008-03-13 12:25:00,53.32,53.35,53.24,53.33,6500.0,36.646,36.6666,36.591,36.6529,6500.0
2008-03-13 12:30:00,53.27,53.39,53.26,53.33,2400.0,36.6116,36.6941,36.6047,36.6529,2400.0
2008-03-13 12:35:00,53.32,53.43,53.27,53.37,20100.0,36.646,36.7216,36.6116,36.6803,20100.0
2008-03-13 12:40:00,53.37,53.42,53.11,53.12,15700.0,36.6803,36.7147,36.5016,36.5085,15700.0
2008-03-13 12:45:00,53.11,53.16,53.03,53.11,16100.0,36.5016,36.536,36.4467,36.5016,16100.0
2008-03-13 12:50:00,53.11,53.15,53.02,53.12,7900.0,36.5016,36.5291,36.4398,36.5085,7900.0
2008-03-13 12:55:00,53.13,53.16,53.03,53.14,14000.0,36.5154,36.536,36.4467,36.5223,14000.0
2008-03-13 13:00:00,53.14,53.19,53.09,53.1,14000.0,36.5223,36.5566,36.4879,36.4948,14000.0
2008-03-13 13:05:00,53.07,53.5,53.05,53.43,14100.0,36.4742,36.7697,36.4604,36.7216,14100.0
2008-03-13 13:10:00,53.42,53.5,53.34,53.34,12200.0,36.7147,36.7697,36.6597,36.6597,12200.0
2008-03-13 13:15:00,53.37,53.46,53.31,53.46,12400.0,36.6803,36.7422,36.6391,36.7422,12400.0
2008-03-13 13:20:00,53.49,53.59,53.42,53.42,8000.0,36.7628,36.8315,36.7147,36.7147,8000.0
2008-03-13 13:25:00,53.45,53.85,53.45,53.74,10900.0,36.7353,37.0102,36.7353,36.9346,10900.0
2008-03-13 13:30:00,53.78,53.85,53.67,53.71,19400.0,36.9621,37.0102,36.8865,36.914,19400.0
2008-03-13 13:35:00,53.71,53.91,53.7,53.78,20900.0,36.914,37.0515,36.9071,36.9621,20900.0
2008-03-13 13:40:00,53.78,53.82,53.72,53.74,9700.0,36.9621,36.9896,36.9209,36.9346,9700.0
2008-03-13 13:45:00,53.73,53.73,53.54,53.55,6800.0,36.9278,36.9278,36.7972,36.8041,6800.0
2008-03-13 13:50:00,53.55,53.76,53.49,53.74,17600.0,36.8041,36.9484,36.7628,36.9346,17600.0
2008-03-13 13:55:00,53.77,53.97,53.77,53.8,63500.0,36.9553,37.0927,36.9553,36.9759,63500.0
2008-03-13 14:00:00,53.8,53.88,53.66,53.8,20100.0,36.9759,37.0309,36.8797,36.9759,20100.0
2008-03-13 14:05:00,53.79,53.86,53.74,53.79,25700.0,36.969,37.0171,36.9346,36.969,25700.0
2008-03-13 14:10:00,53.79,53.85,53.74,53.8,11900.0,36.969,37.0102,36.9346,36.9759,11900.0
2008-03-13 14:15:00,53.8,53.94,53.57,53.68,18300.0,36.9759,37.0721,36.8178,36.8934,18300.0
2008-03-13 14:20:00,53.68,53.85,53.66,53.76,17600.0,36.8934,37.0102,36.8797,36.9484,17600.0
2008-03-13 14:25:00,53.77,53.82,53.7,53.79,11200.0,36.9553,36.9896,36.9071,36.969,11200.0
2008-03-13 14:30:00,53.8,53.8,53.53,53.53,12000.0,36.9759,36.9759,36.7903,36.7903,12000.0
2008-03-13 14:35:00,53.55,53.65,53.48,53.59,12200.0,36.8041,36.8728,36.7559,36.8315,12200.0
2008-03-13 14:40:00,53.58,53.59,53.42,53.5,11100.0,36.8247,36.8315,36.7147,36.7697,11100.0
2008-03-13 14:45:00,53.47,53.56,53.39,53.49,14100.0,36.7491,36.8109,36.6941,36.7628,14100.0
2008-03-13 14:50:00,53.45,53.55,53.35,53.35,19400.0,36.7353,36.8041,36.6666,36.6666,19400.0
2008-03-13 14:55:00,53.35,53.72,53.35,53.65,22800.0,36.6666,36.9209,36.6666,36.8728,22800.0
2008-03-13 15:00:00,53.68,53.79,53.51,53.51,24800.0,36.8934,36.969,36.7766,36.7766,24800.0
2008-03-13 15:05:00,53.53,53.65,53.45,53.61,27200.0,36.7903,36.8728,36.7353,36.8453,27200.0
2008-03-13 15:10:00,53.62,53.71,53.51,53.69,16500.0,36.8522,36.914,36.7766,36.9003,16500.0
2008-03-13 15:15:00,53.67,53.68,53.54,53.62,11700.0,36.8865,36.8934,36.7972,36.8522,11700.0
2008-03-13 15:20:00,53.65,53.67,53.51,53.67,11700.0,36.8728,36.8865,36.7766,36.8865,11700.0
2008-03-13 15:25:00,53.67,53.84,53.67,53.67,15400.0,36.8865,37.0034,36.8865,36.8865,15400.0
2008-03-13 15:30:00,53.69,53.84,53.62,53.62,23500.0,36.9003,37.0034,36.8522,36.8522,23500.0
2008-03-13 15:35:00,53.62,53.86,53.62,53.86,17500.0,36.8522,37.0171,36.8522,37.0171,17500.0
2008-03-13 15:40:00,53.88,53.96,53.67,53.75,27200.0,37.0309,37.0858,36.8865,36.9415,27200.0
2008-03-13 15:45:00,53.77,53.78,53.59,53.66,26200.0,36.9553,36.9621,36.8315,36.8797,26200.0
2008-03-13 15:50:00,53.65,53.73,53.62,53.69,27700.0,36.8728,36.9278,36.8522,36.9003,27700.0
2008-03-13 15:55:00,53.7,53.75,53.65,53.65,39600.0,36.9071,36.9415,36.8728,36.8728,39600.0
2008-03-14 09:30:00,53.87,54.14,53.86,54.05,16400.0,37.024,37.2096,37.0171,37.1477,16400.0
2008-03-14 09:35:00,54.07,54.09,53.75,53.91,9400.0,37.1614,37.1752,36.9415,37.0515,9400.0
2008-03-14 09:40:00,53.9,54.2,53.76,53.94,7300.0,37.0446,37.2508,36.9484,37.0721,7300.0
2008-03-14 09:45:00,53.8,53.8,52.99,53.06,11400.0,36.9759,36.9759,36.4192,36.4673,11400.0
2008-03-14 09:50:00,53.08,53.22,52.84,52.91,5600.0,36.481,36.5772,36.3161,36.3642,5600.0
2008-03-14 09:55:00,52.89,53.06,52.51,52.51,21200.0,36.3504,36.4673,36.0893,36.0893,21200.0
2008-03-14 10:00:00,52.53,52.66,52.0,52.62,19400.0,36.103,36.1924,35.7388,36.1649,19400.0
2008-03-14 10:05:00,52.68,53.02,52.54,52.97,12400.0,36.2061,36.4398,36.1099,36.4054,12400.0
2008-03-14 10:10:00,52.93,52.99,52.6,52.83,20300.0,36.3779,36.4192,36.1511,36.3092,20300.0
2008-03-14 10:15:00,52.82,53.18,52.79,53.0,17900.0,36.3023,36.5498,36.2817,36.426,17900.0
2008-03-14 10:20:00,53.01,53.06,52.81,53.01,18400.0,36.4329,36.4673,36.2955,36.4329,18400.0
2008-03-14 10:25:00,52.94,53.0,52.67,53.0,15400.0,36.3848,36.426,36.1992,36.426,15400.0
2008-03-14 10:30:00,52.92,53.19,52.79,52.82,14000.0,36.3711,36.5566,36.2817,36.3023,14000.0
2008-03-14 10:35:00,52.82,52.89,52.64,52.64,5100.0,36.3023,36.3504,36.1786,36.1786,5100.0
2008-03-14 10:40:00,52.59,52.6,52.31,52.51,12500.0,36.1443,36.1511,35.9518,36.0893,12500.0
2008-03-14 10:45:00,52.5,52.75,52.45,52.61,5300.0,36.0824,36.2542,36.048,36.158,5300.0
2008-03-14 10:50:00,52.56,52.87,52.56,52.8,7900.0,36.1236,36.3367,36.1236,36.2886,7900.0
2008-03-14 10:55:00,52.84,53.01,52.69,52.86,8800.0,36.3161,36.4329,36.213,36.3298,8800.0
2008-03-14 11:00:00,52.89,52.96,52.8,52.93,19000.0,36.3504,36.3986,36.2886,36.3779,19000.0
2008-03-14 11:05:00,52.91,53.03,52.87,53.03,15200.0,36.3642,36.4467,36.3367,36.4467,15200.0
2008-03-14 11:10:00,52.96,52.98,52.83,52.84,8000.0,36.3986,36.4123,36.3092,36.3161,8000.0
2008-03-14 11:15:00,52.84,52.84,52.52,52.54,7900.0,36.3161,36.3161,36.0962,36.1099,7900.0
2008-03-14 11:20:00,52.53,52.54,52.35,52.39,7200.0,36.103,36.1099,35.9793,36.0068,7200.0
2008-03-14 11:25:00,52.36,52.4,52.26,52.4,9400.0,35.9862,36.0137,35.9175,36.0137,9400.0
2008-03-14 11:30:00,52.4,52.49,52.29,52.44,11100.0,36.0137,36.0755,35.9381,36.0412,11100.0
2008-03-14 11:35:00,52.44,52.58,52.44,52.57,5200.0,36.0412,36.1374,36.0412,36.1305,5200.0
2008-03-14 11:40:00,52.6,52.61,52.48,52.56,6800.0,36.1511,36.158,36.0687,36.1236,6800.0
2008-03-14 11:45:00,52.62,52.94,52.62,52.87,14400.0,36.1649,36.3848,36.1649,36.3367,14400.0
2008-03-14 11:50:00,52.88,52.88,52.64,52.66,12200.0,36.3436,36.3436,36.1786,36.1924,12200.0
2008-03-14 11:55:00,52.65,52.7,52.48,52.52,7700.0,36.1855,36.2199,36.0687,36.0962,7700.0
2008-03-14 12:00:00,52.5,52.53,52.46,52.51,5000.0,36.0824,36.103,36.0549,36.0893,5000.0
2008-03-14 12:05:00,52.48,52.75,52.48,52.65,8800.0,36.0687,36.2542,36.0687,36.1855,8800.0
2008-03-14 12:10:00,52.68,52.87,52.68,52.84,17600.0,36.2061,36.3367,36.2061,36.3161,17600.0
2008-03-14 12:15:00,52.84,52.93,52.77,52.84,12800.0,36.3161,36.3779,36.268,36.3161,12800.0
2008-03-14 12:20:00,52.85,52.85,52.54,52.65,8300.0,36.323,36.323,36.1099,36.1855,8300.0
2008-03-14 12:25:00,52.65,52.82,52.57,52.68,9800.0,36.1855,36.3023,36.1305,36.2061,9800.0
2008-03-14 12:30:00,52.68,52.68,52.53,52.57,10800.0,36.2061,36.2061,36.103,36.1305,10800.0
2008-03-14 12:35:00,52.53,52.63,52.51,52.57,7100.0,36.103,36.1718,36.0893,36.1305,7100.0
2008-03-14 12:40:00,52.54,52.55,52.2,52.33,13100.0,36.1099,36.1168,35.8762,35.9656,13100.0
2008-03-14 12:45:00,52.31,52.44,52.2,52.44,10600.0,35.9518,36.0412,35.8762,36.0412,10600.0
2008-03-14 12:50:00,52.43,52.62,52.42,52.57,20700.0,36.0343,36.1649,36.0274,36.1305,20700.0
2008-03-14 12:55:00,52.58,52.61,52.42,52.56,6100.0,36.1374,36.158,36.0274,36.1236,6100.0
2008-03-14 13:00:00,52.55,52.55,52.3,52.31,4700.0,36.1168,36.1168,35.9449,35.9518,4700.0
2008-03-14 13:05:00,52.28,52.37,52.23,52.37,5300.0,35.9312,35.9931,35.8968,35.9931,5300.0
2008-03-14 13:10:00,52.37,52.4,52.28,52.33,2700.0,35.9931,36.0137,35.9312,35.9656,2700.0
2008-03-14 13:15:00,52.3,52.48,52.27,52.35,8600.0,35.9449,36.0687,35.9243,35.9793,8600.0
2008-03-14 13:20:00,52.36,52.37,52.21,52.23,7200.0,35.9862,35.9931,35.8831,35.8968,7200.0
2008-03-14 13:25:00,52.23,52.29,52.17,52.23,8000.0,35.8968,35.9381,35.8556,35.8968,8000.0
2008-03-14 13:30:00,52.22,52.33,52.18,52.22,6300.0,35.89,35.9656,35.8625,35.89,6300.0
2008-03-14 13:35:00,52.18,52.44,52.18,52.43,7800.0,35.8625,36.0412,35.8625,36.0343,7800.0
2008-03-14 13:40:00,52.4,52.4,52.26,52.37,4500.0,36.0137,36.0137,35.9175,35.9931,4500.0
2008-03-14 13:45:00,52.36,52.61,52.36,52.61,4900.0,35.9862,36.158,35.9862,36.158,4900.0
2008-03-14 13:50:00,52.59,52.59,52.39,52.39,11900.0,36.1443,36.1443,36.0068,36.0068,11900.0
2008-03-14 13:55:00,52.38,52.45,52.2,52.22,7100.0,35.9999,36.048,35.8762,35.89,7100.0
2008-03-14 14:00:00,52.24,52.28,52.16,52.2,10400.0,35.9037,35.9312,35.8487,35.8762,10400.0
2008-03-14 14:05:00,52.19,52.35,52.19,52.28,8300.0,35.8693,35.9793,35.8693,35.9312,8300.0
2008-03-14 14:10:00,52.26,52.29,52.14,52.17,12800.0,35.9175,35.9381,35.835,35.8556,12800.0
2008-03-14 14:15:00,52.15,52.32,52.15,52.17,15100.0,35.8419,35.9587,35.8419,35.8556,15100.0
2008-03-14 14:20:00,52.17,52.23,52.06,52.11,13100.0,35.8556,35.8968,35.78,35.8144,13100.0
2008-03-14 14:25:00,52.12,52.12,51.85,51.92,13600.0,35.8212,35.8212,35.6357,35.6838,13600.0
2008-03-14 14:30:00,51.92,52.01,51.79,51.99,21600.0,35.6838,35.7456,35.5944,35.7319,21600.0
2008-03-14 14:35:00,51.99,52.04,51.87,51.89,16500.0,35.7319,35.7663,35.6494,35.6632,16500.0
2008-03-14 14:40:00,51.92,52.43,51.89,52.28,22300.0,35.6838,36.0343,35.6632,35.9312,22300.0
2008-03-14 14:45:00,52.29,52.31,51.98,52.02,6700.0,35.9381,35.9518,35.725,35.7525,6700.0
2008-03-14 14:50:00,52.05,52.11,51.99,52.11,8900.0,35.7731,35.8144,35.7319,35.8144,8900.0
2008-03-14 14:55:00,52.13,52.31,52.12,52.24,10700.0,35.8281,35.9518,35.8212,35.9037,10700.0
2008-03-14 15:00:00,52.24,52.31,52.15,52.29,9600.0,35.9037,35.9518,35.8419,35.9381,9600.0
2008-03-14 15:05:00,52.25,52.38,52.23,52.35,11500.0,35.9106,35.9999,35.8968,35.9793,11500.0
2008-03-14 15:10:00,52.34,52.61,52.25,52.55,18500.0,35.9724,36.158,35.9106,36.1168,18500.0
2008-03-14 15:15:00,52.56,52.92,52.56,52.75,18800.0,36.1236,36.3711,36.1236,36.2542,18800.0
2008-03-14 15:20:00,52.77,53.01,52.73,53.0,29800.0,36.268,36.4329,36.2405,36.426,29800.0
2008-03-14 15:25:00,53.0,53.22,52.99,53.0,26000.0,36.426,36.5772,36.4192,36.426,26000.0
2008-03-14 15:30:00,53.0,53.01,52.67,52.79,31000.0,36.426,36.4329,36.1992,36.2817,31000.0
2008-03-14 15:35:00,52.78,53.0,52.75,52.91,43900.0,36.2748,36.426,36.2542,36.3642,43900.0
2008-03-14 15:40:00,52.88,52.91,52.69,52.7,37500.0,36.3436,36.3642,36.213,36.2199,37500.0
2008-03-14 15:45:00,52.7,52.73,52.49,52.66,30800.0,36.2199,36.2405,36.0755,36.1924,30800.0
2008-03-14 15:50:00,52.67,52.67,52.52,52.61,56400.0,36.1992,36.1992,36.0962,36.158,56400.0
2008-03-14 15:55:00,52.61,52.78,52.6,52.76,60800.0,36.158,36.2748,36.1511,36.2611,60800.0
2008-03-17 09:30:00,51.75,51.86,51.74,51.74,1500.0,35.5669,35.6425,35.5601,35.5601,1500.0
2008-03-17 09:35:00,51.35,52.52,51.35,52.26,21900.0,35.292,36.0962,35.292,35.9175,21900.0
2008-03-17 09:40:00,52.18,52.27,51.98,52.0,14600.0,35.8625,35.9243,35.725,35.7388,14600.0
2008-03-17 09:45:00,51.98,52.05,51.86,52.01,17700.0,35.725,35.7731,35.6425,35.7456,17700.0
2008-03-17 09:50:00,52.03,52.23,51.95,52.05,13600.0,35.7594,35.8968,35.7044,35.7731,13600.0
2008-03-17 09:55:00,51.98,52.06,51.89,51.93,12400.0,35.725,35.78,35.6632,35.6907,12400.0
2008-03-17 10:00:00,52.0,52.04,51.83,52.0,15200.0,35.7388,35.7663,35.6219,35.7388,15200.0
2008-03-17 10:05:00,52.0,52.26,51.9,52.26,11100.0,35.7388,35.9175,35.67,35.9175,11100.0
2008-03-17 10:10:00,52.27,52.43,52.18,52.23,10400.0,35.9243,36.0343,35.8625,35.8968,10400.0
2008-03-17 10:15:00,52.22,52.27,52.04,52.27,8800.0,35.89,35.9243,35.7663,35.9243,8800.0
2008-03-17 10:20:00,52.24,52.33,52.16,52.27,10600.0,35.9037,35.9656,35.8487,35.9243,10600.0
2008-03-17 10:25:00,52.36,52.64,52.29,52.51,11200.0,35.9862,36.1786,35.9381,36.0893,11200.0
2008-03-17 10:30:00,52.54,52.6,52.28,52.3,11400.0,36.1099,36.1511,35.9312,35.9449,11400.0
2008-03-17 10:35:00,52.32,52.35,52.24,52.35,9200.0,35.9587,35.9793,35.9037,35.9793,9200.0
2008-03-17 10:40:00,52.31,52.6,52.31,52.55,9500.0,35.9518,36.1511,35.9518,36.1168,9500.0
2008-03-17 10:45:00,52.53,52.89,52.52,52.67,41300.0,36.103,36.3504,36.0962,36.1992,41300.0
2008-03-17 10:50:00,52.65,52.83,52.58,52.68,21600.0,36.1855,36.3092,36.1374,36.2061,21600.0
2008-03-17 10:55:00,52.67,52.78,52.53,52.64,22700.0,36.1992,36.2748,36.103,36.1786,22700.0
2008-03-17 11:00:00,52.69,52.71,52.51,52.6,39000.0,36.213,36.2267,36.0893,36.1511,39000.0
2008-03-17 11:05:00,52.61,52.7,52.53,52.53,17500.0,36.158,36.2199,36.103,36.103,17500.0
2008-03-17 11:10:00,52.51,52.65,52.42,52.44,14500.0,36.0893,36.1855,36.0274,36.0412,14500.0
2008-03-17 11:15:00,52.44,52.53,52.27,52.53,12600.0,36.0412,36.103,35.9243,36.103,12600.0
2008-03-17 11:20:00,52.51,52.57,52.22,52.22,10200.0,36.0893,36.1305,35.89,35.89,10200.0
2008-03-17 11:25:00,52.28,52.3,52.18,52.29,7700.0,35.9312,35.9449,35.8625,35.9381,7700.0
2008-03-17 11:30:00,52.3,52.36,52.26,52.34,7300.0,35.9449,35.9862,35.9175,35.9724,7300.0
2008-03-17 11:35:00,52.36,52.43,52.18,52.31,9300.0,35.9862,36.0343,35.8625,35.9518,9300.0
2008-03-17 11:40:00,52.32,52.45,52.25,52.28,10500.0,35.9587,36.048,35.9106,35.9312,10500.0
2008-03-17 11:45:00,52.28,52.39,52.26,52.37,4700.0,35.9312,36.0068,35.9175,35.9931,4700.0
2008-03-17 11:50:00,52.33,52.35,52.12,52.12,13200.0,35.9656,35.9793,35.8212,35.8212,13200.0
2008-03-17 11:55:00,52.17,52.17,51.96,51.99,15200.0,35.8556,35.8556,35.7113,35.7319,15200.0
2008-03-17 12:00:00,51.95,52.13,51.88,52.13,21400.0,35.7044,35.8281,35.6563,35.8281,21400.0
2008-03-17 12:05:00,52.11,52.18,52.05,52.1,12800.0,35.8144,35.8625,35.7731,35.8075,12800.0
2008-03-17 12:10:00,52.12,52.16,52.06,52.15,5200.0,35.8212,35.8487,35.78,35.8419,5200.0
2008-03-17 12:15:00,52.15,52.17,52.01,52.06,7600.0,35.8419,35.8556,35.7456,35.78,7600.0
2008-03-17 12:20:00,52.07,52.07,51.93,51.96,13600.0,35.7869,35.7869,35.6907,35.7113,13600.0
2008-03-17 12:25:00,51.94,52.04,51.86,52.04,8900.0,35.6975,35.7663,35.6425,35.7663,8900.0
2008-03-17 12:30:00,52.01,52.15,51.94,51.98,22100.0,35.7456,35.8419,35.6975,35.725,22100.0
2008-03-17 12:35:00,52.01,52.69,51.99,52.16,16700.0,35.7456,36.213,35.7319,35.8487,16700.0
2008-03-17 12:40:00,52.15,52.18,52.05,52.05,14300.0,35.8419,35.8625,35.7731,35.7731,14300.0
2008-03-17 12:45:00,52.09,52.19,52.08,52.09,6300.0,35.8006,35.8693,35.7937,35.8006,6300.0
2008-03-17 12:50:00,52.15,52.25,52.14,52.2,8800.0,35.8419,35.9106,35.835,35.8762,8800.0
2008-03-17 12:55:00,52.22,52.38,52.22,52.3,12200.0,35.89,35.9999,35.89,35.9449,12200.0
2008-03-17 13:00:00,52.32,52.36,52.24,52.24,13700.0,35.9587,35.9862,35.9037,35.9037,13700.0
2008-03-17 13:05:00,52.24,52.24,52.05,52.09,23800.0,35.9037,35.9037,35.7731,35.8006,23800.0
2008-03-17 13:10:00,52.1,52.2,52.03,52.17,25800.0,35.8075,35.8762,35.7594,35.8556,25800.0
2008-03-17 13:15:00,52.17,52.26,52.12,52.18,22800.0,35.8556,35.9175,35.8212,35.8625,22800.0
2008-03-17 13:20:00,52.19,52.21,52.03,52.18,31900.0,35.8693,35.8831,35.7594,35.8625,31900.0
2008-03-17 13:25:00,52.18,52.3,52.1,52.27,17900.0,35.8625,35.9449,35.8075,35.9243,17900.0
2008-03-17 13:30:00,52.24,52.31,52.19,52.31,13900.0,35.9037,35.9518,35.8693,35.9518,13900.0
2008-03-17 13:35:00,52.27,52.3,52.1,52.28,17100.0,35.9243,35.9449,35.8075,35.9312,17100.0
2008-03-17 13:40:00,52.25,52.44,52.19,52.37,15400.0,35.9106,36.0412,35.8693,35.9931,15400.0
2008-03-17 13:45:00,52.37,52.6,52.37,52.5,30400.0,35.9931,36.1511,35.9931,36.0824,30400.0
2008-03-17 13:50:00,52.49,52.59,52.41,52.59,22400.0,36.0755,36.1443,36.0205,36.1443,22400.0
2008-03-17 13:55:00,52.57,52.7,52.45,52.65,23400.0,36.1305,36.2199,36.048,36.1855,23400.0
2008-03-17 14:00:00,52.64,52.88,52.6,52.87,32900.0,36.1786,36.3436,36.1511,36.3367,32900.0
2008-03-17 14:05:00,52.87,53.01,52.77,52.94,27600.0,36.3367,36.4329,36.268,36.3848,27600.0
2008-03-17 14:10:00,52.93,52.99,52.77,52.8,27000.0,36.3779,36.4192,36.268,36.2886,27000.0
2008-03-17 14:15:00,52.82,52.93,52.77,52.81,20100.0,36.3023,36.3779,36.268,36.2955,20100.0
2008-03-17 14:20:00,52.8,52.9,52.76,52.77,22400.0,36.2886,36.3573,36.2611,36.268,22400.0
2008-03-17 14:25:00,52.77,52.78,52.67,52.71,21300.0,36.268,36.2748,36.1992,36.2267,21300.0
2008-03-17 14:30:00,52.73,52.82,52.59,52.67,22700.0,36.2405,36.3023,36.1443,36.1992,22700.0
2008-03-17 14:35:00,52.64,53.0,52.6,52.97,21600.0,36.1786,36.426,36.1511,36.4054,21600.0
2008-03-17 14:40:00,52.98,53.13,52.92,52.98,26100.0,36.4123,36.5154,36.3711,36.4123,26100.0
2008-03-17 14:45:00,52.96,53.08,52.73,52.78,19200.0,36.3986,36.481,36.2405,36.2748,19200.0
2008-03-17 14:50:00,52.83,53.01,52.8,52.87,14300.0,36.3092,36.4329,36.2886,36.3367,14300.0
2008-03-17 14:55:00,52.83,53.11,52.83,52.91,20000.0,36.3092,36.5016,36.3092,36.3642,20000.0
2008-03-17 15:00:00,52.92,53.21,52.84,53.08,24900.0,36.3711,36.5704,36.3161,36.481,24900.0
2008-03-17 15:05:00,53.08,53.3,53.04,53.04,27200.0,36.481,36.6322,36.4535,36.4535,27200.0
2008-03-17 15:10:00,53.03,53.08,52.86,53.06,22400.0,36.4467,36.481,36.3298,36.4673,22400.0
2008-03-17 15:15:00,53.07,53.18,52.95,53.05,20800.0,36.4742,36.5498,36.3917,36.4604,20800.0
2008-03-17 15:20:00,53.07,53.39,53.01,53.36,25000.0,36.4742,36.6941,36.4329,36.6735,25000.0
2008-03-17 15:25:00,53.36,53.53,53.33,53.36,62000.0,36.6735,36.7903,36.6529,36.6735,62000.0
2008-03-17 15:30:00,53.36,53.55,53.31,53.55,32400.0,36.6735,36.8041,36.6391,36.8041,32400.0
2008-03-17 15:35:00,53.58,53.62,53.37,53.44,34700.0,36.8247,36.8522,36.6803,36.7285,34700.0
2008-03-17 15:40:00,53.46,53.69,53.46,53.59,26600.0,36.7422,36.9003,36.7422,36.8315,26600.0
2008-03-17 15:45:00,53.55,53.55,53.31,53.53,37400.0,36.8041,36.8041,36.6391,36.7903,37400.0
2008-03-17 15:50:00,53.53,53.58,53.4,53.49,42100.0,36.7903,36.8247,36.701,36.7628,42100.0
2008-03-17 15:55:00,53.49,53.51,53.09,53.11,65400.0,36.7628,36.7766,36.4879,36.5016,65400.0
2008-03-18 09:30:00,53.78,53.85,53.78,53.85,300.0,36.9621,37.0102,36.9621,37.0102,300.0
2008-03-18 09:35:00,53.87,53.91,53.75,53.76,17000.0,37.024,37.0515,36.9415,36.9484,17000.0
2008-03-18 09:40:00,53.75,54.0,53.6,53.97,17800.0,36.9415,37.1133,36.8384,37.0927,17800.0
2008-03-18 09:45:00,54.0,54.14,53.95,54.13,8500.0,37.1133,37.2096,37.079,37.2027,8500.0
2008-03-18 09:50:00,54.12,54.12,53.97,54.04,6700.0,37.1958,37.1958,37.0927,37.1408,6700.0
2008-03-18 09:55:00,54.01,54.24,54.01,54.15,10200.0,37.1202,37.2783,37.1202,37.2164,10200.0
2008-03-18 10:00:00,54.2,54.25,54.13,54.17,7600.0,37.2508,37.2852,37.2027,37.2302,7600.0
2008-03-18 10:05:00,54.2,54.34,54.15,54.2,7800.0,37.2508,37.347,37.2164,37.2508,7800.0
2008-03-18 10:10:00,54.22,54.27,54.1,54.27,15100.0,37.2645,37.2989,37.1821,37.2989,15100.0
2008-03-18 10:15:00,54.27,54.36,54.18,54.31,15100.0,37.2989,37.3608,37.237,37.3264,15100.0
2008-03-18 10:20:00,54.31,54.41,54.16,54.19,12000.0,37.3264,37.3951,37.2233,37.2439,12000.0
2008-03-18 10:25:00,54.21,54.25,54.12,54.12,11800.0,37.2577,37.2852,37.1958,37.1958,11800.0
2008-03-18 10:30:00,54.15,54.18,53.94,53.99,23300.0,37.2164,37.237,37.0721,37.1065,23300.0
2008-03-18 10:35:00,54.0,54.21,54.0,54.19,9600.0,37.1133,37.2577,37.1133,37.2439,9600.0
2008-03-18 10:40:00,54.19,54.31,54.19,54.31,7400.0,37.2439,37.3264,37.2439,37.3264,7400.0
2008-03-18 10:45:00,54.3,54.3,54.07,54.08,13600.0,37.3195,37.3195,37.1614,37.1683,13600.0
2008-03-18 10:50:00,54.06,54.28,54.04,54.25,12100.0,37.1546,37.3058,37.1408,37.2852,12100.0
2008-03-18 10:55:00,54.25,54.4,54.24,54.24,7500.0,37.2852,37.3882,37.2783,37.2783,7500.0
2008-03-18 11:00:00,54.23,54.36,54.14,54.3,10200.0,37.2714,37.3608,37.2096,37.3195,10200.0
2008-03-18 11:05:00,54.32,54.45,54.27,54.45,9000.0,37.3333,37.4226,37.2989,37.4226,9000.0
2008-03-18 11:10:00,54.44,54.45,54.31,54.32,8000.0,37.4157,37.4226,37.3264,37.3333,8000.0
2008-03-18 11:15:00,54.33,54.41,54.31,54.39,5900.0,37.3401,37.3951,37.3264,37.3814,5900.0
2008-03-18 11:20:00,54.38,54.41,54.3,54.4,19000.0,37.3745,37.3951,37.3195,37.3882,19000.0
2008-03-18 11:25:00,54.42,54.47,54.37,54.37,8200.0,37.402,37.4364,37.3676,37.3676,8200.0
2008-03-18 11:30:00,54.37,54.39,54.34,54.36,3400.0,37.3676,37.3814,37.347,37.3608,3400.0
2008-03-18 11:35:00,54.32,54.37,54.28,54.32,9100.0,37.3333,37.3676,37.3058,37.3333,9100.0
2008-03-18 11:40:00,54.33,54.39,54.31,54.38,7900.0,37.3401,37.3814,37.3264,37.3745,7900.0
2008-03-18 11:45:00,54.39,54.42,54.32,54.32,5000.0,37.3814,37.402,37.3333,37.3333,5000.0
2008-03-18 11:50:00,54.33,54.33,54.18,54.23,13000.0,37.3401,37.3401,37.237,37.2714,13000.0
2008-03-18 11:55:00,54.22,54.23,54.13,54.13,18700.0,37.2645,37.2714,37.2027,37.2027,18700.0
2008-03-18 12:00:00,54.15,54.19,54.1,54.1,5200.0,37.2164,37.2439,37.1821,37.1821,5200.0
2008-03-18 12:05:00,54.08,54.09,54.0,54.03,9600.0,37.1683,37.1752,37.1133,37.1339,9600.0
2008-03-18 12:10:00,54.04,54.07,53.98,53.98,7900.0,37.1408,37.1614,37.0996,37.0996,7900.0
2008-03-18 12:15:00,53.98,54.04,53.96,54.04,8200.0,37.0996,37.1408,37.0858,37.1408,8200.0
2008-03-18 12:20:00,54.06,54.06,53.91,53.93,12500.0,37.1546,37.1546,37.0515,37.0652,12500.0
2008-03-18 12:25:00,53.93,53.93,53.86,53.9,10400.0,37.0652,37.0652,37.0171,37.0446,10400.0
2008-03-18 12:30:00,53.9,53.9,53.85,53.87,9500.0,37.0446,37.0446,37.0102,37.024,9500.0
2008-03-18 12:35:00,53.86,53.98,53.81,53.98,14400.0,37.0171,37.0996,36.9827,37.0996,14400.0
2008-03-18 12:40:00,53.95,53.97,53.88,53.88,5500.0,37.079,37.0927,37.0309,37.0309,5500.0
2008-03-18 12:45:00,53.88,53.89,53.79,53.79,9700.0,37.0309,37.0377,36.969,36.969,9700.0
2008-03-18 12:50:00,53.79,53.89,53.79,53.87,10500.0,36.969,37.0377,36.969,37.024,10500.0
2008-03-18 12:55:00,53.86,53.9,53.76,53.81,11000.0,37.0171,37.0446,36.9484,36.9827,11000.0
2008-03-18 13:00:00,53.81,53.94,53.8,53.94,3800.0,36.9827,37.0721,36.9759,37.0721,3800.0
2008-03-18 13:05:00,53.94,53.95,53.91,53.92,600.0,37.0721,37.079,37.0515,37.0583,600.0
2008-03-18 13:10:00,53.92,54.05,53.92,53.96,6100.0,37.0583,37.1477,37.0583,37.0858,6100.0
2008-03-18 13:15:00,53.97,54.06,53.95,54.06,5700.0,37.0927,37.1546,37.079,37.1546,5700.0
2008-03-18 13:20:00,54.05,54.15,54.02,54.11,7700.0,37.1477,37.2164,37.1271,37.1889,7700.0
2008-03-18 13:25:00,54.09,54.09,53.89,53.9,14000.0,37.1752,37.1752,37.0377,37.0446,14000.0
2008-03-18 13:30:00,53.92,54.01,53.89,53.92,5900.0,37.0583,37.1202,37.0377,37.0583,5900.0
2008-03-18 13:35:00,53.94,53.99,53.9,53.99,5500.0,37.0721,37.1065,37.0446,37.1065,5500.0
2008-03-18 13:40:00,54.0,54.05,53.98,54.05,5200.0,37.1133,37.1477,37.0996,37.1477,5200.0
2008-03-18 13:45:00,54.09,54.13,54.04,54.08,3200.0,37.1752,37.2027,37.1408,37.1683,3200.0
2008-03-18 13:50:00,54.09,54.15,54.07,54.12,3800.0,37.1752,37.2164,37.1614,37.1958,3800.0
2008-03-18 13:55:00,54.07,54.11,53.98,54.01,6500.0,37.1614,37.1889,37.0996,37.1202,6500.0
2008-03-18 14:00:00,54.0,54.03,53.94,53.96,6100.0,37.1133,37.1339,37.0721,37.0858,6100.0
2008-03-18 14:05:00,53.94,53.95,53.83,53.83,9500.0,37.0721,37.079,36.9965,36.9965,9500.0
2008-03-18 14:10:00,53.83,54.0,53.5,53.5,14100.0,36.9965,37.1133,36.7697,36.7697,14100.0
2008-03-18 14:15:00,53.43,53.86,53.37,53.75,29600.0,36.7216,37.0171,36.6803,36.9415,29600.0
2008-03-18 14:20:00,53.69,53.91,53.57,53.71,20900.0,36.9003,37.0515,36.8178,36.914,20900.0
2008-03-18 14:25:00,53.74,53.74,53.28,53.43,30500.0,36.9346,36.9346,36.6185,36.7216,30500.0
2008-03-18 14:30:00,53.42,53.46,53.09,53.17,39100.0,36.7147,36.7422,36.4879,36.5429,39100.0
2008-03-18 14:35:00,53.16,53.43,53.11,53.35,29900.0,36.536,36.7216,36.5016,36.6666,29900.0
2008-03-18 14:40:00,53.34,53.48,53.14,53.33,48400.0,36.6597,36.7559,36.5223,36.6529,48400.0
2008-03-18 14:45:00,53.32,53.7,53.28,53.53,21000.0,36.646,36.9071,36.6185,36.7903,21000.0
2008-03-18 14:50:00,53.55,53.94,53.53,53.94,22000.0,36.8041,37.0721,36.7903,37.0721,22000.0
2008-03-18 14:55:00,53.97,54.25,53.94,54.22,22800.0,37.0927,37.2852,37.0721,37.2645,22800.0
2008-03-18 15:00:00,54.24,54.29,53.98,54.27,22500.0,37.2783,37.3126,37.0996,37.2989,22500.0
2008-03-18 15:05:00,54.27,54.31,54.12,54.27,21300.0,37.2989,37.3264,37.1958,37.2989,21300.0
2008-03-18 15:10:00,54.24,54.26,54.06,54.12,19900.0,37.2783,37.292,37.1546,37.1958,19900.0
2008-03-18 15:15:00,54.13,54.22,54.06,54.18,20600.0,37.2027,37.2645,37.1546,37.237,20600.0
2008-03-18 15:20:00,54.22,54.42,54.19,54.36,17000.0,37.2645,37.402,37.2439,37.3608,17000.0
2008-03-18 15:25:00,54.39,54.43,54.26,54.38,39900.0,37.3814,37.4089,37.292,37.3745,39900.0
2008-03-18 15:30:00,54.38,54.68,54.35,54.61,71600.0,37.3745,37.5807,37.3539,37.5326,71600.0
2008-03-18 15:35:00,54.61,54.75,54.59,54.72,41400.0,37.5326,37.6288,37.5188,37.6082,41400.0
2008-03-18 15:40:00,54.72,55.06,54.72,55.06,105600.0,37.6082,37.8419,37.6082,37.8419,105600.0
2008-03-18 15:45:00,55.03,55.12,54.98,55.03,82900.0,37.8212,37.8831,37.7869,37.8212,82900.0
2008-03-18 15:50:00,55.02,55.2,55.02,55.15,93700.0,37.8144,37.9381,37.8144,37.9037,93700.0
2008-03-18 15:55:00,55.14,55.26,55.09,55.26,121500.0,37.8968,37.9793,37.8625,37.9793,121500.0
2008-03-19 09:30:00,55.69,55.92,55.17,55.4,18200.0,38.2748,38.4329,37.9175,38.0755,18200.0
2008-03-19 09:35:00,55.36,55.44,55.25,55.28,17200.0,38.048,38.103,37.9724,37.9931,17200.0
2008-03-19 09:40:00,55.27,55.74,55.21,55.64,14100.0,37.9862,38.3092,37.9449,38.2405,14100.0
2008-03-19 09:45:00,55.64,55.74,55.55,55.57,14600.0,38.2405,38.3092,38.1786,38.1924,14600.0
2008-03-19 09:50:00,55.55,55.55,55.21,55.23,17600.0,38.1786,38.1786,37.9449,37.9587,17600.0
2008-03-19 09:55:00,55.23,55.23,55.01,55.07,14200.0,37.9587,37.9587,37.8075,37.8487,14200.0
2008-03-19 10:00:00,55.08,55.54,55.06,55.54,16700.0,37.8556,38.1717,37.8419,38.1717,16700.0
2008-03-19 10:05:00,55.53,55.54,55.35,55.36,14500.0,38.1649,38.1717,38.0412,38.048,14500.0
2008-03-19 10:10:00,55.38,55.42,55.15,55.15,80400.0,38.0618,38.0893,37.9037,37.9037,80400.0
2008-03-19 10:15:00,55.13,55.16,54.93,55.05,22500.0,37.89,37.9106,37.7525,37.835,22500.0
2008-03-19 10:20:00,55.06,55.06,54.97,54.99,23300.0,37.8419,37.8419,37.78,37.7937,23300.0
2008-03-19 10:25:00,54.99,55.15,54.92,55.04,34500.0,37.7937,37.9037,37.7456,37.8281,34500.0
2008-03-19 10:30:00,55.02,55.05,54.89,54.96,21000.0,37.8144,37.835,37.725,37.7731,21000.0
2008-03-19 10:35:00,54.93,55.05,54.89,55.0,26000.0,37.7525,37.835,37.725,37.8006,26000.0
2008-03-19 10:40:00,55.0,55.15,54.91,55.07,18100.0,37.8006,37.9037,37.7388,37.8487,18100.0
2008-03-19 10:45:00,55.05,55.2,55.04,55.2,11600.0,37.835,37.9381,37.8281,37.9381,11600.0
2008-03-19 10:50:00,55.19,55.33,55.18,55.31,8700.0,37.9312,38.0274,37.9243,38.0137,8700.0
2008-03-19 10:55:00,55.28,55.35,55.25,55.3,9300.0,37.9931,38.0412,37.9724,38.0068,9300.0
2008-03-19 11:00:00,55.28,55.41,55.19,55.36,15100.0,37.9931,38.0824,37.9312,38.048,15100.0
2008-03-19 11:05:00,55.39,55.39,55.21,55.3,12500.0,38.0687,38.0687,37.9449,38.0068,12500.0
2008-03-19 11:10:00,55.33,55.46,55.33,55.45,6300.0,38.0274,38.1168,38.0274,38.1099,6300.0
2008-03-19 11:15:00,55.4,55.44,55.27,55.27,10600.0,38.0755,38.103,37.9862,37.9862,10600.0
2008-03-19 11:20:00,55.26,55.35,55.24,55.34,11200.0,37.9793,38.0412,37.9656,38.0343,11200.0
2008-03-19 11:25:00,55.34,55.35,55.24,55.25,7800.0,38.0343,38.0412,37.9656,37.9724,7800.0
2008-03-19 11:30:00,55.24,55.3,55.19,55.3,15100.0,37.9656,38.0068,37.9312,38.0068,15100.0
2008-03-19 11:35:00,55.3,55.32,55.24,55.3,27600.0,38.0068,38.0205,37.9656,38.0068,27600.0
2008-03-19 11:40:00,55.27,55.31,55.25,55.31,21800.0,37.9862,38.0137,37.9724,38.0137,21800.0
2008-03-19 11:45:00,55.31,55.38,55.26,55.38,14000.0,38.0137,38.0618,37.9793,38.0618,14000.0
2008-03-19 11:50:00,55.34,55.47,55.3,55.42,17900.0,38.0343,38.1236,38.0068,38.0893,17900.0
2008-03-19 11:55:00,55.43,55.48,55.29,55.3,15300.0,38.0961,38.1305,37.9999,38.0068,15300.0
2008-03-19 12:00:00,55.32,55.4,55.12,55.22,22300.0,38.0205,38.0755,37.8831,37.9518,22300.0
2008-03-19 12:05:00,55.24,55.3,55.18,55.3,20000.0,37.9656,38.0068,37.9243,38.0068,20000.0
2008-03-19 12:10:00,55.3,55.32,55.11,55.14,12600.0,38.0068,38.0205,37.8762,37.8968,12600.0
2008-03-19 12:15:00,55.14,55.28,55.03,55.24,18600.0,37.8968,37.9931,37.8212,37.9656,18600.0
2008-03-19 12:20:00,55.24,55.26,55.12,55.13,13800.0,37.9656,37.9793,37.8831,37.89,13800.0
2008-03-19 12:25:00,55.12,55.22,55.11,55.17,19200.0,37.8831,37.9518,37.8762,37.9175,19200.0
2008-03-19 12:30:00,55.19,55.21,55.07,55.21,9900.0,37.9312,37.9449,37.8487,37.9449,9900.0
2008-03-19 12:35:00,55.12,55.17,54.92,54.99,25900.0,37.8831,37.9175,37.7456,37.7937,25900.0
2008-03-19 12:40:00,55.01,55.07,54.92,55.07,26500.0,37.8075,37.8487,37.7456,37.8487,26500.0
2008-03-19 12:45:00,55.04,55.06,54.95,55.06,8400.0,37.8281,37.8419,37.7663,37.8419,8400.0
2008-03-19 12:50:00,55.04,55.09,54.98,55.09,5600.0,37.8281,37.8625,37.7869,37.8625,5600.0
2008-03-19 12:55:00,55.11,55.11,54.92,54.98,6500.0,37.8762,37.8762,37.7456,37.7869,6500.0
2008-03-19 13:00:00,54.98,55.03,54.86,54.98,16900.0,37.7869,37.8212,37.7044,37.7869,16900.0
2008-03-19 13:05:00,55.01,55.1,54.99,55.04,11500.0,37.8075,37.8693,37.7937,37.8281,11500.0
2008-03-19 13:10:00,55.02,55.02,54.94,54.95,8500.0,37.8144,37.8144,37.7594,37.7663,8500.0
2008-03-19 13:15:00,54.89,55.02,54.89,55.02,2900.0,37.725,37.8144,37.725,37.8144,2900.0
2008-03-19 13:20:00,54.99,55.14,54.94,54.99,12600.0,37.7937,37.8968,37.7594,37.7937,12600.0
2008-03-19 13:25:00,54.98,54.98,54.71,54.78,12900.0,37.7869,37.7869,37.6013,37.6494,12900.0
2008-03-19 13:30:00,54.72,54.85,54.66,54.72,12600.0,37.6082,37.6975,37.5669,37.6082,12600.0
2008-03-19 13:35:00,54.71,54.75,54.59,54.71,12800.0,37.6013,37.6288,37.5188,37.6013,12800.0
2008-03-19 13:40:00,54.69,54.75,54.6,54.65,16600.0,37.5876,37.6288,37.5257,37.5601,16600.0
2008-03-19 13:45:00,54.67,54.68,54.63,54.65,10100.0,37.5738,37.5807,37.5463,37.5601,10100.0
2008-03-19 13:50:00,54.65,54.65,54.33,54.54,25700.0,37.5601,37.5601,37.3401,37.4845,25700.0
2008-03-19 13:55:00,54.48,54.6,54.43,54.54,8700.0,37.4432,37.5257,37.4089,37.4845,8700.0
2008-03-19 14:00:00,54.59,54.62,54.41,54.41,16100.0,37.5188,37.5394,37.3951,37.3951,16100.0
2008-03-19 14:05:00,54.45,54.45,54.28,54.32,17100.0,37.4226,37.4226,37.3058,37.3333,17100.0
2008-03-19 14:10:00,54.32,54.4,54.16,54.28,48500.0,37.3333,37.3882,37.2233,37.3058,48500.0
2008-03-19 14:15:00,54.28,54.28,54.0,54.15,27800.0,37.3058,37.3058,37.1133,37.2164,27800.0
2008-03-19 14:20:00,54.17,54.44,54.13,54.41,15800.0,37.2302,37.4157,37.2027,37.3951,15800.0
2008-03-19 14:25:00,54.41,54.43,54.33,54.39,20700.0,37.3951,37.4089,37.3401,37.3814,20700.0
2008-03-19 14:30:00,54.4,54.54,54.35,54.37,24800.0,37.3882,37.4845,37.3539,37.3676,24800.0
2008-03-19 14:35:00,54.4,54.45,54.26,54.3,61100.0,37.3882,37.4226,37.292,37.3195,61100.0
2008-03-19 14:40:00,54.3,54.3,54.03,54.08,16800.0,37.3195,37.3195,37.1339,37.1683,16800.0
2008-03-19 14:45:00,54.06,54.14,54.04,54.04,23200.0,37.1546,37.2096,37.1408,37.1408,23200.0
2008-03-19 14:50:00,54.08,54.21,54.0,54.21,27200.0,37.1683,37.2577,37.1133,37.2577,27200.0
2008-03-19 14:55:00,54.21,54.44,54.16,54.42,24300.0,37.2577,37.4157,37.2233,37.402,24300.0
2008-03-19 15:00:00,54.42,54.44,54.28,54.34,22500.0,37.402,37.4157,37.3058,37.347,22500.0
2008-03-19 15:05:00,54.32,54.58,54.32,54.55,24400.0,37.3333,37.512,37.3333,37.4913,24400.0
2008-03-19 15:10:00,54.55,54.64,54.32,54.33,14400.0,37.4913,37.5532,37.3333,37.3401,14400.0
2008-03-19 15:15:00,54.32,54.42,54.29,54.31,18000.0,37.3333,37.402,37.3126,37.3264,18000.0
2008-03-19 15:20:00,54.31,54.31,54.04,54.04,21600.0,37.3264,37.3264,37.1408,37.1408,21600.0
2008-03-19 15:25:00,54.03,54.07,53.92,54.02,16000.0,37.1339,37.1614,37.0583,37.1271,16000.0
2008-03-19 15:30:00,54.02,54.06,53.9,53.9,37600.0,37.1271,37.1546,37.0446,37.0446,37600.0
2008-03-19 15:35:00,53.9,53.97,53.75,53.75,36500.0,37.0446,37.0927,36.9415,36.9415,36500.0
2008-03-19 15:40:00,53.75,54.06,53.75,54.06,35900.0,36.9415,37.1546,36.9415,37.1546,35900.0
2008-03-19 15:45:00,54.05,54.11,54.01,54.06,48200.0,37.1477,37.1889,37.1202,37.1546,48200.0
2008-03-19 15:50:00,54.07,54.08,53.9,53.96,72400.0,37.1614,37.1683,37.0446,37.0858,72400.0
2008-03-19 15:55:00,53.96,54.04,53.89,53.93,83800.0,37.0858,37.1408,37.0377,37.0652,83800.0
2008-03-20 09:30:00,54.13,54.13,54.13,54.13,100.0,37.2027,37.2027,37.2027,37.2027,100.0
2008-03-20 09:35:00,53.14,54.37,53.14,53.73,198400.0,36.5223,37.3676,36.5223,36.9278,198400.0
2008-03-20 09:40:00,53.78,53.88,53.63,53.72,23600.0,36.9621,37.0309,36.859,36.9209,23600.0
2008-03-20 09:45:00,53.75,54.06,53.74,53.76,16000.0,36.9415,37.1546,36.9346,36.9484,16000.0
2008-03-20 09:50:00,53.74,54.03,53.71,53.98,14100.0,36.9346,37.1339,36.914,37.0996,14100.0
2008-03-20 09:55:00,54.01,54.02,53.91,53.98,7400.0,37.1202,37.1271,37.0515,37.0996,7400.0
2008-03-20 10:00:00,54.0,54.2,53.91,54.09,69900.0,37.1133,37.2508,37.0515,37.1752,69900.0
2008-03-20 10:05:00,54.12,54.15,53.91,53.95,36700.0,37.1958,37.2164,37.0515,37.079,36700.0
2008-03-20 10:10:00,54.0,54.02,53.9,53.97,16400.0,37.1133,37.1271,37.0446,37.0927,16400.0
2008-03-20 10:15:00,53.98,54.16,53.95,54.06,17100.0,37.0996,37.2233,37.079,37.1546,17100.0
2008-03-20 10:20:00,54.06,54.22,54.01,54.01,17500.0,37.1546,37.2645,37.1202,37.1202,17500.0
2008-03-20 10:25:00,54.02,54.04,53.93,54.0,11800.0,37.1271,37.1408,37.0652,37.1133,11800.0
2008-03-20 10:30:00,54.0,54.13,53.96,54.09,9900.0,37.1133,37.2027,37.0858,37.1752,9900.0
2008-03-20 10:35:00,54.07,54.09,53.93,54.01,7900.0,37.1614,37.1752,37.0652,37.1202,7900.0
2008-03-20 10:40:00,53.98,54.0,53.8,53.99,8900.0,37.0996,37.1133,36.9759,37.1065,8900.0
2008-03-20 10:45:00,54.0,54.01,53.92,53.98,3100.0,37.1133,37.1202,37.0583,37.0996,3100.0
2008-03-20 10:50:00,54.0,54.13,53.97,54.12,6900.0,37.1133,37.2027,37.0927,37.1958,6900.0
2008-03-20 10:55:00,54.15,54.21,54.09,54.15,7300.0,37.2164,37.2577,37.1752,37.2164,7300.0
2008-03-20 11:00:00,54.16,54.18,54.05,54.05,9800.0,37.2233,37.237,37.1477,37.1477,9800.0
2008-03-20 11:05:00,54.02,54.06,54.0,54.01,8300.0,37.1271,37.1546,37.1133,37.1202,8300.0
2008-03-20 11:10:00,54.0,54.0,53.83,53.89,12900.0,37.1133,37.1133,36.9965,37.0377,12900.0
2008-03-20 11:15:00,53.88,53.99,53.88,53.9,14700.0,37.0309,37.1065,37.0309,37.0446,14700.0
2008-03-20 11:20:00,53.91,54.01,53.87,53.93,16000.0,37.0515,37.1202,37.024,37.0652,16000.0
2008-03-20 11:25:00,53.98,54.02,53.89,53.98,12000.0,37.0996,37.1271,37.0377,37.0996,12000.0
2008-03-20 11:30:00,53.99,54.01,53.88,53.88,7800.0,37.1065,37.1202,37.0309,37.0309,7800.0
2008-03-20 11:35:00,53.89,53.94,53.87,53.89,9300.0,37.0377,37.0721,37.024,37.0377,9300.0
2008-03-20 11:40:00,53.89,53.91,53.87,53.87,7900.0,37.0377,37.0515,37.024,37.024,7900.0
2008-03-20 11:45:00,53.9,53.95,53.84,53.88,22600.0,37.0446,37.079,37.0034,37.0309,22600.0
2008-03-20 11:50:00,53.87,53.87,53.7,53.71,7500.0,37.024,37.024,36.9071,36.914,7500.0
2008-03-20 11:55:00,53.72,53.79,53.72,53.72,3700.0,36.9209,36.969,36.9209,36.9209,3700.0
2008-03-20 12:00:00,53.74,53.87,53.73,53.82,7100.0,36.9346,37.024,36.9278,36.9896,7100.0
2008-03-20 12:05:00,53.82,53.94,53.75,53.82,7500.0,36.9896,37.0721,36.9415,36.9896,7500.0
2008-03-20 12:10:00,53.84,53.86,53.72,53.74,6700.0,37.0034,37.0171,36.9209,36.9346,6700.0
2008-03-20 12:15:00,53.71,53.92,53.69,53.85,12800.0,36.914,37.0583,36.9003,37.0102,12800.0
2008-03-20 12:20:00,53.85,53.85,53.73,53.78,9100.0,37.0102,37.0102,36.9278,36.9621,9100.0
2008-03-20 12:25:00,53.77,53.81,53.75,53.77,6000.0,36.9553,36.9827,36.9415,36.9553,6000.0
2008-03-20 12:30:00,53.8,53.81,53.74,53.78,8800.0,36.9759,36.9827,36.9346,36.9621,8800.0
2008-03-20 12:35:00,53.74,53.75,53.65,53.73,14700.0,36.9346,36.9415,36.8728,36.9278,14700.0
2008-03-20 12:40:00,53.75,53.88,53.73,53.79,10100.0,36.9415,37.0309,36.9278,36.969,10100.0
2008-03-20 12:45:00,53.79,53.86,53.73,53.83,10400.0,36.969,37.0171,36.9278,36.9965,10400.0
2008-03-20 12:50:00,53.83,53.87,53.72,53.72,7200.0,36.9965,37.024,36.9209,36.9209,7200.0
2008-03-20 12:55:00,53.77,53.78,53.63,53.63,5800.0,36.9553,36.9621,36.859,36.859,5800.0
2008-03-20 13:00:00,53.67,53.81,53.64,53.79,5700.0,36.8865,36.9827,36.8659,36.969,5700.0
2008-03-20 13:05:00,53.77,53.77,53.67,53.7,6900.0,36.9553,36.9553,36.8865,36.9071,6900.0
2008-03-20 13:10:00,53.7,53.7,53.6,53.64,7000.0,36.9071,36.9071,36.8384,36.8659,7000.0
2008-03-20 13:15:00,53.61,53.67,53.59,53.62,6300.0,36.8453,36.8865,36.8315,36.8522,6300.0
2008-03-20 13:20:00,53.63,53.74,53.63,53.74,5800.0,36.859,36.9346,36.859,36.9346,5800.0
2008-03-20 13:25:00,53.73,53.81,53.69,53.79,22800.0,36.9278,36.9827,36.9003,36.969,22800.0
2008-03-20 13:30:00,53.76,53.94,53.7,53.84,31600.0,36.9484,37.0721,36.9071,37.0034,31600.0
2008-03-20 13:35:00,53.88,54.02,53.87,54.01,10800.0,37.0309,37.1271,37.024,37.1202,10800.0
2008-03-20 13:40:00,54.0,54.0,53.94,53.98,10100.0,37.1133,37.1133,37.0721,37.0996,10100.0
2008-03-20 13:45:00,53.99,54.05,53.94,54.04,9800.0,37.1065,37.1477,37.0721,37.1408,9800.0
2008-03-20 13:50:00,53.99,54.08,53.96,54.06,12700.0,37.1065,37.1683,37.0858,37.1546,12700.0
2008-03-20 13:55:00,54.07,54.1,53.91,53.99,14800.0,37.1614,37.1821,37.0515,37.1065,14800.0
2008-03-20 14:00:00,54.01,54.13,53.97,53.99,11900.0,37.1202,37.2027,37.0927,37.1065,11900.0
2008-03-20 14:05:00,53.97,54.1,53.94,53.98,9300.0,37.0927,37.1821,37.0721,37.0996,9300.0
2008-03-20 14:10:00,53.98,54.02,53.86,53.9,8700.0,37.0996,37.1271,37.0171,37.0446,8700.0
2008-03-20 14:15:00,53.93,54.05,53.88,53.95,17500.0,37.0652,37.1477,37.0309,37.079,17500.0
2008-03-20 14:20:00,53.99,54.03,53.91,53.98,11100.0,37.1065,37.1339,37.0515,37.0996,11100.0
2008-03-20 14:25:00,53.98,54.03,53.89,54.01,15400.0,37.0996,37.1339,37.0377,37.1202,15400.0
2008-03-20 14:30:00,54.03,54.17,54.01,54.14,11900.0,37.1339,37.2302,37.1202,37.2096,11900.0
2008-03-20 14:35:00,54.16,54.31,54.16,54.26,16500.0,37.2233,37.3264,37.2233,37.292,16500.0
2008-03-20 14:40:00,54.27,54.27,54.15,54.16,14700.0,37.2989,37.2989,37.2164,37.2233,14700.0
2008-03-20 14:45:00,54.17,54.35,54.14,54.31,22900.0,37.2302,37.3539,37.2096,37.3264,22900.0
2008-03-20 14:50:00,54.33,54.41,54.26,54.39,26200.0,37.3401,37.3951,37.292,37.3814,26200.0
2008-03-20 14:55:00,54.31,54.4,54.25,54.32,16500.0,37.3264,37.3882,37.2852,37.3333,16500.0
2008-03-20 15:00:00,54.33,54.44,54.33,54.43,16100.0,37.3401,37.4157,37.3401,37.4089,16100.0
2008-03-20 15:05:00,54.43,54.43,54.31,54.34,12200.0,37.4089,37.4089,37.3264,37.347,12200.0
2008-03-20 15:10:00,54.34,54.45,54.33,54.39,17300.0,37.347,37.4226,37.3401,37.3814,17300.0
2008-03-20 15:15:00,54.41,54.55,54.35,54.52,24600.0,37.3951,37.4913,37.3539,37.4707,24600.0
2008-03-20 15:20:00,54.51,54.63,54.46,54.51,21300.0,37.4638,37.5463,37.4295,37.4638,21300.0
2008-03-20 15:25:00,54.52,54.52,54.22,54.27,23700.0,37.4707,37.4707,37.2645,37.2989,23700.0
2008-03-20 15:30:00,54.26,54.5,54.26,54.28,34400.0,37.292,37.457,37.292,37.3058,34400.0
2008-03-20 15:35:00,54.29,54.32,54.22,54.27,27700.0,37.3126,37.3333,37.2645,37.2989,27700.0
2008-03-20 15:40:00,54.28,54.3,54.16,54.26,39700.0,37.3058,37.3195,37.2233,37.292,39700.0
2008-03-20 15:45:00,54.27,54.36,54.22,54.31,30900.0,37.2989,37.3608,37.2645,37.3264,30900.0
2008-03-20 15:50:00,54.32,54.4,54.29,54.4,48500.0,37.3333,37.3882,37.3126,37.3882,48500.0
2008-03-20 15:55:00,54.4,54.41,53.85,54.41,42100.0,37.3882,37.3951,37.0102,37.3951,42100.0
2008-03-24 09:30:00,54.77,55.08,54.59,55.04,37200.0,37.6425,37.8556,37.5188,37.8281,37200.0
2008-03-24 09:35:00,55.05,55.21,54.96,55.17,8700.0,37.835,37.9449,37.7731,37.9175,8700.0
2008-03-24 09:40:00,55.3,55.5,55.27,55.3,16600.0,38.0068,38.1443,37.9862,38.0068,16600.0
2008-03-24 09:45:00,55.32,55.34,55.24,55.31,12800.0,38.0205,38.0343,37.9656,38.0137,12800.0
2008-03-24 09:50:00,55.38,55.47,55.24,55.32,11900.0,38.0618,38.1236,37.9656,38.0205,11900.0
2008-03-24 09:55:00,55.31,55.48,55.28,55.46,11300.0,38.0137,38.1305,37.9931,38.1168,11300.0
2008-03-24 10:00:00,55.46,55.71,55.46,55.67,18100.0,38.1168,38.2886,38.1168,38.2611,18100.0
2008-03-24 10:05:00,55.7,55.83,55.6,55.68,20400.0,38.2817,38.3711,38.213,38.268,20400.0
2008-03-24 10:10:00,55.67,55.93,55.67,55.83,68300.0,38.2611,38.4398,38.2611,38.3711,68300.0
2008-03-24 10:15:00,55.84,55.84,55.65,55.73,11800.0,38.3779,38.3779,38.2473,38.3023,11800.0
2008-03-24 10:20:00,55.74,55.74,55.61,55.67,42800.0,38.3092,38.3092,38.2199,38.2611,42800.0
2008-03-24 10:25:00,55.67,55.75,55.67,55.71,18900.0,38.2611,38.3161,38.2611,38.2886,18900.0
2008-03-24 10:30:00,55.7,55.97,55.7,55.97,14400.0,38.2817,38.4673,38.2817,38.4673,14400.0
2008-03-24 10:35:00,55.95,56.07,55.95,56.03,10700.0,38.4535,38.536,38.4535,38.5085,10700.0
2008-03-24 10:40:00,56.03,56.15,56.02,56.13,7000.0,38.5085,38.591,38.5016,38.5772,7000.0
2008-03-24 10:45:00,56.13,56.19,56.02,56.02,7900.0,38.5772,38.6185,38.5016,38.5016,7900.0
2008-03-24 10:50:00,56.06,56.07,55.92,55.92,37200.0,38.5291,38.536,38.4329,38.4329,37200.0
2008-03-24 10:55:00,55.94,55.96,55.87,55.89,10800.0,38.4467,38.4604,38.3986,38.4123,10800.0
2008-03-24 11:00:00,55.9,55.95,55.86,55.93,10400.0,38.4192,38.4535,38.3917,38.4398,10400.0
2008-03-24 11:05:00,55.93,55.96,55.9,55.94,9500.0,38.4398,38.4604,38.4192,38.4467,9500.0
2008-03-24 11:10:00,55.92,56.07,55.89,56.07,10500.0,38.4329,38.536,38.4123,38.536,10500.0
2008-03-24 11:15:00,56.07,56.09,55.97,55.98,41600.0,38.536,38.5498,38.4673,38.4742,41600.0
2008-03-24 11:20:00,55.99,55.99,55.85,55.9,28500.0,38.481,38.481,38.3848,38.4192,28500.0
2008-03-24 11:25:00,55.9,56.07,55.89,56.05,18200.0,38.4192,38.536,38.4123,38.5223,18200.0
2008-03-24 11:30:00,56.06,56.17,56.04,56.13,12300.0,38.5291,38.6047,38.5154,38.5772,12300.0
2008-03-24 11:35:00,56.12,56.27,56.12,56.27,6200.0,38.5704,38.6735,38.5704,38.6735,6200.0
2008-03-24 11:40:00,56.27,56.4,56.14,56.14,26700.0,38.6735,38.7628,38.5841,38.5841,26700.0
2008-03-24 11:45:00,56.15,56.23,56.11,56.19,13000.0,38.591,38.646,38.5635,38.6185,13000.0
2008-03-24 11:50:00,56.2,56.21,56.15,56.19,8000.0,38.6254,38.6322,38.591,38.6185,8000.0
2008-03-24 11:55:00,56.2,56.28,56.2,56.26,20700.0,38.6254,38.6803,38.6254,38.6666,20700.0
2008-03-24 12:00:00,56.25,56.25,56.08,56.1,14200.0,38.6597,38.6597,38.5429,38.5566,14200.0
2008-03-24 12:05:00,56.1,56.27,56.06,56.27,7700.0,38.5566,38.6735,38.5291,38.6735,7700.0
2008-03-24 12:10:00,56.24,56.35,56.18,56.32,12500.0,38.6528,38.7284,38.6116,38.7078,12500.0
2008-03-24 12:15:00,56.33,56.53,56.33,56.5,13800.0,38.7147,38.8522,38.7147,38.8315,13800.0
2008-03-24 12:20:00,56.52,56.53,56.4,56.43,13400.0,38.8453,38.8522,38.7628,38.7834,13400.0
2008-03-24 12:25:00,56.42,56.49,56.38,56.49,10200.0,38.7766,38.8247,38.7491,38.8247,10200.0
2008-03-24 12:30:00,56.51,56.53,56.46,56.49,8900.0,38.8384,38.8522,38.804,38.8247,8900.0
2008-03-24 12:35:00,56.48,56.6,56.45,56.58,11700.0,38.8178,38.9003,38.7972,38.8865,11700.0
2008-03-24 12:40:00,56.58,56.62,56.56,56.61,8200.0,38.8865,38.914,38.8728,38.9071,8200.0
2008-03-24 12:45:00,56.6,56.62,56.55,56.55,14800.0,38.9003,38.914,38.8659,38.8659,14800.0
2008-03-24 12:50:00,56.56,56.67,56.54,56.62,15100.0,38.8728,38.9484,38.859,38.914,15100.0
2008-03-24 12:55:00,56.62,56.62,56.53,56.53,6300.0,38.914,38.914,38.8522,38.8522,6300.0
2008-03-24 13:00:00,56.52,56.52,56.39,56.47,8600.0,38.8453,38.8453,38.7559,38.8109,8600.0
2008-03-24 13:05:00,56.46,56.51,56.44,56.48,4900.0,38.804,38.8384,38.7903,38.8178,4900.0
2008-03-24 13:10:00,56.46,56.5,56.44,56.47,2400.0,38.804,38.8315,38.7903,38.8109,2400.0
2008-03-24 13:15:00,56.48,56.54,56.45,56.5,10500.0,38.8178,38.859,38.7972,38.8315,10500.0
2008-03-24 13:20:00,56.51,56.54,56.5,56.52,4400.0,38.8384,38.859,38.8315,38.8453,4400.0
2008-03-24 13:25:00,56.52,56.52,56.5,56.5,4800.0,38.8453,38.8453,38.8315,38.8315,4800.0
2008-03-24 13:30:00,56.5,56.53,56.49,56.51,4900.0,38.8315,38.8522,38.8247,38.8384,4900.0
2008-03-24 13:35:00,56.51,56.53,56.47,56.5,7200.0,38.8384,38.8522,38.8109,38.8315,7200.0
2008-03-24 13:40:00,56.51,56.51,56.45,56.45,8700.0,38.8384,38.8384,38.7972,38.7972,8700.0
2008-03-24 13:45:00,56.45,56.5,56.41,56.49,9400.0,38.7972,38.8315,38.7697,38.8247,9400.0
2008-03-24 13:50:00,56.5,56.56,56.5,56.55,5400.0,38.8315,38.8728,38.8315,38.8659,5400.0
2008-03-24 13:55:00,56.54,56.6,56.51,56.54,8400.0,38.859,38.9003,38.8384,38.859,8400.0
2008-03-24 14:00:00,56.52,56.53,56.33,56.41,7500.0,38.8453,38.8522,38.7147,38.7697,7500.0
2008-03-24 14:05:00,56.42,56.42,56.28,56.36,12000.0,38.7766,38.7766,38.6803,38.7353,12000.0
2008-03-24 14:10:00,56.36,56.49,56.36,56.47,17900.0,38.7353,38.8247,38.7353,38.8109,17900.0
2008-03-24 14:15:00,56.46,56.63,56.41,56.63,51500.0,38.804,38.9209,38.7697,38.9209,51500.0
2008-03-24 14:20:00,56.61,56.66,56.58,56.63,14500.0,38.9071,38.9415,38.8865,38.9209,14500.0
2008-03-24 14:25:00,56.6,56.66,56.59,56.66,10100.0,38.9003,38.9415,38.8934,38.9415,10100.0
2008-03-24 14:30:00,56.7,56.7,56.58,56.58,8600.0,38.969,38.969,38.8865,38.8865,8600.0
2008-03-24 14:35:00,56.57,56.64,56.5,56.56,18800.0,38.8797,38.9278,38.8315,38.8728,18800.0
2008-03-24 14:40:00,56.55,56.59,56.5,56.54,22700.0,38.8659,38.8934,38.8315,38.859,22700.0
2008-03-24 14:45:00,56.52,56.53,56.32,56.35,27800.0,38.8453,38.8522,38.7078,38.7284,27800.0
2008-03-24 14:50:00,56.33,56.34,56.24,56.29,49100.0,38.7147,38.7216,38.6528,38.6872,49100.0
2008-03-24 14:55:00,56.29,56.33,56.19,56.25,26700.0,38.6872,38.7147,38.6185,38.6597,26700.0
2008-03-24 15:00:00,56.25,56.43,56.18,56.3,25800.0,38.6597,38.7834,38.6116,38.6941,25800.0
2008-03-24 15:05:00,56.3,56.36,56.17,56.29,32900.0,38.6941,38.7353,38.6047,38.6872,32900.0
2008-03-24 15:10:00,56.31,56.43,56.31,56.35,33200.0,38.701,38.7834,38.701,38.7284,33200.0
2008-03-24 15:15:00,56.35,56.41,56.32,56.33,18300.0,38.7284,38.7697,38.7078,38.7147,18300.0
2008-03-24 15:20:00,56.36,56.43,56.3,56.31,17400.0,38.7353,38.7834,38.6941,38.701,17400.0
2008-03-24 15:25:00,56.3,56.34,56.21,56.23,19400.0,38.6941,38.7216,38.6322,38.646,19400.0
2008-03-24 15:30:00,56.22,56.43,56.22,56.31,46100.0,38.6391,38.7834,38.6391,38.701,46100.0
2008-03-24 15:35:00,56.32,56.4,56.25,56.34,34000.0,38.7078,38.7628,38.6597,38.7216,34000.0
2008-03-24 15:40:00,56.32,56.38,56.28,56.34,27300.0,38.7078,38.7491,38.6803,38.7216,27300.0
2008-03-24 15:45:00,56.35,56.35,56.26,56.29,44400.0,38.7284,38.7284,38.6666,38.6872,44400.0
2008-03-24 15:50:00,56.29,56.38,56.26,56.35,59200.0,38.6872,38.7491,38.6666,38.7284,59200.0
2008-03-24 15:55:00,56.35,56.36,56.25,56.34,75400.0,38.7284,38.7353,38.6597,38.7216,75400.0
2008-03-25 09:30:00,56.28,56.41,56.02,56.41,11500.0,38.6803,38.7697,38.5016,38.7697,11500.0
2008-03-25 09:35:00,56.41,56.73,56.41,56.7,9100.0,38.7697,38.9896,38.7697,38.969,9100.0
2008-03-25 09:40:00,56.73,56.93,56.68,56.86,11900.0,38.9896,39.1271,38.9553,39.079,11900.0
2008-03-25 09:45:00,56.86,56.93,56.75,56.81,13200.0,39.079,39.1271,39.0034,39.0446,13200.0
2008-03-25 09:50:00,56.79,56.79,56.41,56.42,21600.0,39.0309,39.0309,38.7697,38.7766,21600.0
2008-03-25 09:55:00,56.43,56.43,56.15,56.3,22400.0,38.7834,38.7834,38.591,38.6941,22400.0
2008-03-25 10:00:00,56.27,56.27,55.99,56.2,28600.0,38.6735,38.6735,38.481,38.6254,28600.0
2008-03-25 10:05:00,56.19,56.3,56.14,56.27,15600.0,38.6185,38.6941,38.5841,38.6735,15600.0
2008-03-25 10:10:00,56.29,56.33,56.18,56.19,6300.0,38.6872,38.7147,38.6116,38.6185,6300.0
2008-03-25 10:15:00,56.18,56.23,56.06,56.12,16500.0,38.6116,38.646,38.5291,38.5704,16500.0
2008-03-25 10:20:00,56.14,56.26,56.12,56.21,8800.0,38.5841,38.6666,38.5704,38.6322,8800.0
2008-03-25 10:25:00,56.16,56.32,56.11,56.16,23500.0,38.5979,38.7078,38.5635,38.5979,23500.0
2008-03-25 10:30:00,56.16,56.3,56.09,56.14,34800.0,38.5979,38.6941,38.5498,38.5841,34800.0
2008-03-25 10:35:00,56.11,56.15,55.96,56.02,22500.0,38.5635,38.591,38.4604,38.5016,22500.0
2008-03-25 10:40:00,56.03,56.25,56.01,56.21,64600.0,38.5085,38.6597,38.4948,38.6322,64600.0
2008-03-25 10:45:00,56.2,56.33,56.19,56.31,8600.0,38.6254,38.7147,38.6185,38.701,8600.0
2008-03-25 10:50:00,56.32,56.38,56.22,56.38,9200.0,38.7078,38.7491,38.6391,38.7491,9200.0
2008-03-25 10:55:00,56.38,56.42,56.26,56.34,9600.0,38.7491,38.7766,38.6666,38.7216,9600.0
2008-03-25 11:00:00,56.34,56.51,56.28,56.51,13900.0,38.7216,38.8384,38.6803,38.8384,13900.0
2008-03-25 11:05:00,56.51,56.56,56.47,56.47,12600.0,38.8384,38.8728,38.8109,38.8109,12600.0
2008-03-25 11:10:00,56.49,56.58,56.43,56.58,11800.0,38.8247,38.8865,38.7834,38.8865,11800.0
2008-03-25 11:15:00,56.56,56.61,56.44,56.45,20000.0,38.8728,38.9071,38.7903,38.7972,20000.0
2008-03-25 11:20:00,56.46,56.57,56.45,56.45,23800.0,38.804,38.8797,38.7972,38.7972,23800.0
2008-03-25 11:25:00,56.45,56.52,56.41,56.44,21200.0,38.7972,38.8453,38.7697,38.7903,21200.0
2008-03-25 11:30:00,56.47,56.54,56.4,56.54,11000.0,38.8109,38.859,38.7628,38.859,11000.0
2008-03-25 11:35:00,56.54,56.54,56.34,56.37,15500.0,38.859,38.859,38.7216,38.7422,15500.0
2008-03-25 11:40:00,56.38,56.4,56.31,56.37,12300.0,38.7491,38.7628,38.701,38.7422,12300.0
2008-03-25 11:45:00,56.35,56.39,56.31,56.32,12200.0,38.7284,38.7559,38.701,38.7078,12200.0
2008-03-25 11:50:00,56.33,56.41,56.31,56.35,10800.0,38.7147,38.7697,38.701,38.7284,10800.0
2008-03-25 11:55:00,56.37,56.4,56.28,56.28,8000.0,38.7422,38.7628,38.6803,38.6803,8000.0
2008-03-25 12:00:00,56.3,56.3,56.21,56.29,11800.0,38.6941,38.6941,38.6322,38.6872,11800.0
2008-03-25 12:05:00,56.28,56.5,56.27,56.49,7400.0,38.6803,38.8315,38.6735,38.8247,7400.0
2008-03-25 12:10:00,56.52,56.57,56.48,56.49,3600.0,38.8453,38.8797,38.8178,38.8247,3600.0
2008-03-25 12:15:00,56.47,56.56,56.47,56.52,5500.0,38.8109,38.8728,38.8109,38.8453,5500.0
2008-03-25 12:20:00,56.54,56.63,56.52,56.58,14800.0,38.859,38.9209,38.8453,38.8865,14800.0
2008-03-25 12:25:00,56.57,56.73,56.57,56.73,9400.0,38.8797,38.9896,38.8797,38.9896,9400.0
2008-03-25 12:30:00,56.74,56.74,56.65,56.69,6200.0,38.9965,38.9965,38.9346,38.9621,6200.0
2008-03-25 12:35:00,56.67,56.67,56.54,56.56,7700.0,38.9484,38.9484,38.859,38.8728,7700.0
2008-03-25 12:40:00,56.54,56.58,56.51,56.58,12000.0,38.859,38.8865,38.8384,38.8865,12000.0
2008-03-25 12:45:00,56.58,56.7,56.55,56.67,11400.0,38.8865,38.969,38.8659,38.9484,11400.0
2008-03-25 12:50:00,56.68,56.74,56.62,56.66,7500.0,38.9553,38.9965,38.914,38.9415,7500.0
2008-03-25 12:55:00,56.66,56.68,56.6,56.64,10100.0,38.9415,38.9553,38.9003,38.9278,10100.0
2008-03-25 13:00:00,56.64,56.68,56.59,56.63,13900.0,38.9278,38.9553,38.8934,38.9209,13900.0
2008-03-25 13:05:00,56.62,56.69,56.6,56.65,15200.0,38.914,38.9621,38.9003,38.9346,15200.0
2008-03-25 13:10:00,56.65,56.75,56.61,56.72,10900.0,38.9346,39.0034,38.9071,38.9827,10900.0
2008-03-25 13:15:00,56.73,56.73,56.61,56.62,6800.0,38.9896,38.9896,38.9071,38.914,6800.0
2008-03-25 13:20:00,56.64,56.83,56.64,56.78,17900.0,38.9278,39.0583,38.9278,39.024,17900.0
2008-03-25 13:25:00,56.79,56.83,56.76,56.8,4600.0,39.0309,39.0583,39.0102,39.0377,4600.0
2008-03-25 13:30:00,56.8,56.99,56.79,56.93,32800.0,39.0377,39.1683,39.0309,39.1271,32800.0
2008-03-25 13:35:00,56.93,57.02,56.84,56.85,37500.0,39.1271,39.1889,39.0652,39.0721,37500.0
2008-03-25 13:40:00,56.89,56.91,56.82,56.9,12200.0,39.0996,39.1133,39.0515,39.1065,12200.0
2008-03-25 13:45:00,56.91,56.94,56.86,56.94,14000.0,39.1133,39.1339,39.079,39.1339,14000.0
2008-03-25 13:50:00,56.94,57.05,56.91,57.03,16400.0,39.1339,39.2095,39.1133,39.1958,16400.0
2008-03-25 13:55:00,57.06,57.14,57.06,57.14,10600.0,39.2164,39.2714,39.2164,39.2714,10600.0
2008-03-25 14:00:00,57.16,57.16,57.06,57.14,17100.0,39.2851,39.2851,39.2164,39.2714,17100.0
2008-03-25 14:05:00,57.16,57.21,57.13,57.19,14100.0,39.2851,39.3195,39.2645,39.3058,14100.0
2008-03-25 14:10:00,57.19,57.23,57.08,57.1,9000.0,39.3058,39.3333,39.2302,39.2439,9000.0
2008-03-25 14:15:00,57.09,57.1,56.94,56.96,17900.0,39.237,39.2439,39.1339,39.1477,17900.0
2008-03-25 14:20:00,56.97,57.02,56.92,57.0,16800.0,39.1546,39.1889,39.1202,39.1752,16800.0
2008-03-25 14:25:00,56.99,57.04,56.96,56.99,10600.0,39.1683,39.2027,39.1477,39.1683,10600.0
2008-03-25 14:30:00,56.99,57.01,56.92,56.94,24200.0,39.1683,39.1821,39.1202,39.1339,24200.0
2008-03-25 14:35:00,56.93,57.09,56.93,57.09,13500.0,39.1271,39.237,39.1271,39.237,13500.0
2008-03-25 14:40:00,57.07,57.18,57.05,57.11,23000.0,39.2233,39.2989,39.2095,39.2508,23000.0
2008-03-25 14:45:00,57.15,57.23,57.08,57.23,15500.0,39.2783,39.3333,39.2302,39.3333,15500.0
2008-03-25 14:50:00,57.23,57.34,57.14,57.34,24400.0,39.3333,39.4089,39.2714,39.4089,24400.0
2008-03-25 14:55:00,57.34,57.35,57.26,57.32,15300.0,39.4089,39.4157,39.3539,39.3951,15300.0
2008-03-25 15:00:00,57.28,57.37,57.25,57.34,15700.0,39.3676,39.4295,39.347,39.4089,15700.0
2008-03-25 15:05:00,57.35,57.42,57.28,57.28,23900.0,39.4157,39.4638,39.3676,39.3676,23900.0
2008-03-25 15:10:00,57.28,57.39,57.2,57.39,25400.0,39.3676,39.4432,39.3126,39.4432,25400.0
2008-03-25 15:15:00,57.38,57.41,57.29,57.33,25400.0,39.4364,39.457,39.3745,39.402,25400.0
2008-03-25 15:20:00,57.32,57.47,57.29,57.43,15100.0,39.3951,39.4982,39.3745,39.4707,15100.0
2008-03-25 15:25:00,57.42,57.45,57.31,57.43,19800.0,39.4638,39.4845,39.3882,39.4707,19800.0
2008-03-25 15:30:00,57.44,57.5,57.33,57.35,26100.0,39.4776,39.5188,39.402,39.4157,26100.0
2008-03-25 15:35:00,57.36,57.38,57.3,57.33,31900.0,39.4226,39.4364,39.3814,39.402,31900.0
2008-03-25 15:40:00,57.33,57.4,57.31,57.32,31600.0,39.402,39.4501,39.3882,39.3951,31600.0
2008-03-25 15:45:00,57.3,57.3,57.19,57.22,29900.0,39.3814,39.3814,39.3058,39.3264,29900.0
2008-03-25 15:50:00,57.23,57.26,57.16,57.19,33600.0,39.3333,39.3539,39.2851,39.3058,33600.0
2008-03-25 15:55:00,57.18,57.23,57.15,57.19,35700.0,39.2989,39.3333,39.2783,39.3058,35700.0
2008-03-26 09:30:00,56.9,56.97,56.84,56.97,6800.0,39.1065,39.1546,39.0652,39.1546,6800.0
2008-03-26 09:35:00,56.97,56.97,56.38,56.63,25200.0,39.1546,39.1546,38.7491,38.9209,25200.0
2008-03-26 09:40:00,56.63,56.73,56.46,56.51,9800.0,38.9209,38.9896,38.804,38.8384,9800.0
2008-03-26 09:45:00,56.53,56.55,56.35,56.39,10400.0,38.8522,38.8659,38.7284,38.7559,10400.0
2008-03-26 09:50:00,56.33,56.38,56.16,56.35,13200.0,38.7147,38.7491,38.5979,38.7284,13200.0
2008-03-26 09:55:00,56.35,56.44,56.25,56.41,9200.0,38.7284,38.7903,38.6597,38.7697,9200.0
2008-03-26 10:00:00,56.41,56.54,56.39,56.41,15100.0,38.7697,38.859,38.7559,38.7697,15100.0
2008-03-26 10:05:00,56.41,56.64,56.4,56.64,12400.0,38.7697,38.9278,38.7628,38.9278,12400.0
2008-03-26 10:10:00,56.59,56.65,56.46,56.47,15000.0,38.8934,38.9346,38.804,38.8109,15000.0
2008-03-26 10:15:00,56.47,56.51,56.4,56.44,18400.0,38.8109,38.8384,38.7628,38.7903,18400.0
2008-03-26 10:20:00,56.48,56.6,56.45,56.6,6200.0,38.8178,38.9003,38.7972,38.9003,6200.0
2008-03-26 10:25:00,56.62,56.62,56.43,56.47,8000.0,38.914,38.914,38.7834,38.8109,8000.0
2008-03-26 10:30:00,56.48,56.49,56.25,56.26,21500.0,38.8178,38.8247,38.6597,38.6666,21500.0
2008-03-26 10:35:00,56.26,56.3,56.17,56.21,27100.0,38.6666,38.6941,38.6047,38.6322,27100.0
2008-03-26 10:40:00,56.2,56.31,56.17,56.29,71500.0,38.6254,38.701,38.6047,38.6872,71500.0
2008-03-26 10:45:00,56.24,56.35,56.12,56.12,24200.0,38.6528,38.7284,38.5704,38.5704,24200.0
2008-03-26 10:50:00,56.15,56.29,56.1,56.21,39100.0,38.591,38.6872,38.5566,38.6322,39100.0
2008-03-26 10:55:00,56.21,56.3,56.14,56.23,61400.0,38.6322,38.6941,38.5841,38.646,61400.0
2008-03-26 11:00:00,56.23,56.29,56.11,56.17,43300.0,38.646,38.6872,38.5635,38.6047,43300.0
2008-03-26 11:05:00,56.18,56.3,56.16,56.2,74600.0,38.6116,38.6941,38.5979,38.6254,74600.0
2008-03-26 11:10:00,56.23,56.25,56.12,56.13,6500.0,38.646,38.6597,38.5704,38.5772,6500.0
2008-03-26 11:15:00,56.14,56.17,56.06,56.14,5900.0,38.5841,38.6047,38.5291,38.5841,5900.0
2008-03-26 11:20:00,56.14,56.18,56.06,56.14,7900.0,38.5841,38.6116,38.5291,38.5841,7900.0
2008-03-26 11:25:00,56.18,56.43,56.18,56.43,9200.0,38.6116,38.7834,38.6116,38.7834,9200.0
2008-03-26 11:30:00,56.4,56.48,56.36,56.41,64100.0,38.7628,38.8178,38.7353,38.7697,64100.0
2008-03-26 11:35:00,56.41,56.44,56.33,56.35,5500.0,38.7697,38.7903,38.7147,38.7284,5500.0
2008-03-26 11:40:00,56.33,56.4,56.28,56.33,5500.0,38.7147,38.7628,38.6803,38.7147,5500.0
2008-03-26 11:45:00,56.34,56.39,56.3,56.32,16200.0,38.7216,38.7559,38.6941,38.7078,16200.0
2008-03-26 11:50:00,56.33,56.45,56.29,56.38,13600.0,38.7147,38.7972,38.6872,38.7491,13600.0
2008-03-26 11:55:00,56.39,56.54,56.39,56.49,16000.0,38.7559,38.859,38.7559,38.8247,16000.0
2008-03-26 12:00:00,56.48,56.53,56.45,56.49,34000.0,38.8178,38.8522,38.7972,38.8247,34000.0
2008-03-26 12:05:00,56.48,56.54,56.44,56.51,4600.0,38.8178,38.859,38.7903,38.8384,4600.0
2008-03-26 12:10:00,56.5,56.56,56.45,56.47,6700.0,38.8315,38.8728,38.7972,38.8109,6700.0
2008-03-26 12:15:00,56.45,56.45,56.37,56.38,4800.0,38.7972,38.7972,38.7422,38.7491,4800.0
2008-03-26 12:20:00,56.38,56.43,56.34,56.34,4500.0,38.7491,38.7834,38.7216,38.7216,4500.0
2008-03-26 12:25:00,56.34,56.43,56.32,56.38,3900.0,38.7216,38.7834,38.7078,38.7491,3900.0
2008-03-26 12:30:00,56.36,56.38,56.29,56.32,4900.0,38.7353,38.7491,38.6872,38.7078,4900.0
2008-03-26 12:35:00,56.34,56.37,56.29,56.29,6200.0,38.7216,38.7422,38.6872,38.6872,6200.0
2008-03-26 12:40:00,56.29,56.31,56.15,56.25,6900.0,38.6872,38.701,38.591,38.6597,6900.0
2008-03-26 12:45:00,56.25,56.26,56.15,56.18,6800.0,38.6597,38.6666,38.591,38.6116,6800.0
2008-03-26 12:50:00,56.17,56.17,56.07,56.13,6500.0,38.6047,38.6047,38.536,38.5772,6500.0
2008-03-26 12:55:00,56.13,56.15,56.08,56.1,7600.0,38.5772,38.591,38.5429,38.5566,7600.0
2008-03-26 13:00:00,56.09,56.12,56.04,56.07,5700.0,38.5498,38.5704,38.5154,38.536,5700.0
2008-03-26 13:05:00,56.07,56.12,55.98,56.03,7600.0,38.536,38.5704,38.4742,38.5085,7600.0
2008-03-26 13:10:00,56.02,56.16,55.99,56.1,49900.0,38.5016,38.5979,38.481,38.5566,49900.0
2008-03-26 13:15:00,56.1,56.2,56.07,56.18,82100.0,38.5566,38.6254,38.536,38.6116,82100.0
2008-03-26 13:20:00,56.21,56.22,56.12,56.18,122800.0,38.6322,38.6391,38.5704,38.6116,122800.0
2008-03-26 13:25:00,56.18,56.25,56.16,56.19,12100.0,38.6116,38.6597,38.5979,38.6185,12100.0
2008-03-26 13:30:00,56.23,56.23,56.04,56.04,8200.0,38.646,38.646,38.5154,38.5154,8200.0
2008-03-26 13:35:00,56.07,56.13,56.04,56.13,5800.0,38.536,38.5772,38.5154,38.5772,5800.0
2008-03-26 13:40:00,56.09,56.09,55.98,56.0,8000.0,38.5498,38.5498,38.4742,38.4879,8000.0
2008-03-26 13:45:00,55.99,56.1,55.97,56.07,35500.0,38.481,38.5566,38.4673,38.536,35500.0
2008-03-26 13:50:00,56.1,56.2,56.05,56.14,38500.0,38.5566,38.6254,38.5223,38.5841,38500.0
2008-03-26 13:55:00,56.15,56.18,56.04,56.12,71100.0,38.591,38.6116,38.5154,38.5704,71100.0
2008-03-26 14:00:00,56.12,56.14,56.02,56.04,24800.0,38.5704,38.5841,38.5016,38.5154,24800.0
2008-03-26 14:05:00,56.04,56.19,56.02,56.18,15800.0,38.5154,38.6185,38.5016,38.6116,15800.0
2008-03-26 14:10:00,56.2,56.35,56.16,56.33,9500.0,38.6254,38.7284,38.5979,38.7147,9500.0
2008-03-26 14:15:00,56.34,56.34,56.2,56.2,3700.0,38.7216,38.7216,38.6254,38.6254,3700.0
2008-03-26 14:20:00,56.21,56.22,56.02,56.09,10300.0,38.6322,38.6391,38.5016,38.5498,10300.0
2008-03-26 14:25:00,56.06,56.13,56.02,56.07,29100.0,38.5291,38.5772,38.5016,38.536,29100.0
2008-03-26 14:30:00,56.06,56.25,56.05,56.21,46100.0,38.5291,38.6597,38.5223,38.6322,46100.0
2008-03-26 14:35:00,56.21,56.25,56.12,56.12,11800.0,38.6322,38.6597,38.5704,38.5704,11800.0
2008-03-26 14:40:00,56.11,56.12,56.04,56.06,10900.0,38.5635,38.5704,38.5154,38.5291,10900.0
2008-03-26 14:45:00,56.07,56.16,56.07,56.1,9400.0,38.536,38.5979,38.536,38.5566,9400.0
2008-03-26 14:50:00,56.11,56.21,56.1,56.2,10000.0,38.5635,38.6322,38.5566,38.6254,10000.0
2008-03-26 14:55:00,56.21,56.41,56.16,56.41,13700.0,38.6322,38.7697,38.5979,38.7697,13700.0
2008-03-26 15:00:00,56.43,56.48,56.34,56.44,21300.0,38.7834,38.8178,38.7216,38.7903,21300.0
2008-03-26 15:05:00,56.44,56.48,56.38,56.45,7600.0,38.7903,38.8178,38.7491,38.7972,7600.0
2008-03-26 15:10:00,56.42,56.44,56.2,56.25,9400.0,38.7766,38.7903,38.6254,38.6597,9400.0
2008-03-26 15:15:00,56.26,56.32,56.19,56.19,9000.0,38.6666,38.7078,38.6185,38.6185,9000.0
2008-03-26 15:20:00,56.21,56.25,56.16,56.2,8800.0,38.6322,38.6597,38.5979,38.6254,8800.0
2008-03-26 15:25:00,56.22,56.25,56.14,56.16,8500.0,38.6391,38.6597,38.5841,38.5979,8500.0
2008-03-26 15:30:00,56.13,56.18,56.1,56.1,11400.0,38.5772,38.6116,38.5566,38.5566,11400.0
2008-03-26 15:35:00,56.09,56.15,56.03,56.13,14000.0,38.5498,38.591,38.5085,38.5772,14000.0
2008-03-26 15:40:00,56.13,56.21,56.12,56.16,15100.0,38.5772,38.6322,38.5704,38.5979,15100.0
2008-03-26 15:45:00,56.15,56.28,56.15,56.26,13300.0,38.591,38.6803,38.591,38.6666,13300.0
2008-03-26 15:50:00,56.28,56.31,56.16,56.19,31300.0,38.6803,38.701,38.5979,38.6185,31300.0
2008-03-26 15:55:00,56.2,56.29,56.17,56.17,43700.0,38.6254,38.6872,38.6047,38.6047,43700.0
2008-03-27 09:30:00,56.59,56.72,56.29,56.41,8600.0,38.8934,38.9827,38.6872,38.7697,8600.0
2008-03-27 09:35:00,56.44,56.44,56.22,56.24,4400.0,38.7903,38.7903,38.6391,38.6528,4400.0
2008-03-27 09:40:00,56.25,56.41,56.25,56.35,5700.0,38.6597,38.7697,38.6597,38.7284,5700.0
2008-03-27 09:45:00,56.29,56.42,56.21,56.32,7500.0,38.6872,38.7766,38.6322,38.7078,7500.0
2008-03-27 09:50:00,56.33,56.34,56.07,56.1,16900.0,38.7147,38.7216,38.536,38.5566,16900.0
2008-03-27 09:55:00,56.12,56.37,56.1,56.36,13600.0,38.5704,38.7422,38.5566,38.7353,13600.0
2008-03-27 10:00:00,56.37,56.37,56.12,56.12,10700.0,38.7422,38.7422,38.5704,38.5704,10700.0
2008-03-27 10:05:00,56.14,56.27,56.1,56.11,62100.0,38.5841,38.6735,38.5566,38.5635,62100.0
2008-03-27 10:10:00,56.13,56.28,56.08,56.2,44300.0,38.5772,38.6803,38.5429,38.6254,44300.0
2008-03-27 10:15:00,56.21,56.41,56.21,56.25,31500.0,38.6322,38.7697,38.6322,38.6597,31500.0
2008-03-27 10:20:00,56.24,56.4,56.16,56.32,58800.0,38.6528,38.7628,38.5979,38.7078,58800.0
2008-03-27 10:25:00,56.32,56.48,56.2,56.22,26600.0,38.7078,38.8178,38.6254,38.6391,26600.0
2008-03-27 10:30:00,56.24,56.3,56.18,56.27,25700.0,38.6528,38.6941,38.6116,38.6735,25700.0
2008-03-27 10:35:00,56.28,56.41,56.27,56.34,22000.0,38.6803,38.7697,38.6735,38.7216,22000.0
2008-03-27 10:40:00,56.33,56.46,56.32,56.44,11800.0,38.7147,38.804,38.7078,38.7903,11800.0
2008-03-27 10:45:00,56.44,56.45,56.31,56.33,18200.0,38.7903,38.7972,38.701,38.7147,18200.0
2008-03-27 10:50:00,56.31,56.59,56.31,56.59,22400.0,38.701,38.8934,38.701,38.8934,22400.0
2008-03-27 10:55:00,56.58,56.62,56.5,56.51,6800.0,38.8865,38.914,38.8315,38.8384,6800.0
2008-03-27 11:00:00,56.5,56.58,56.48,56.58,5900.0,38.8315,38.8865,38.8178,38.8865,5900.0
2008-03-27 11:05:00,56.57,56.6,56.51,56.59,11300.0,38.8797,38.9003,38.8384,38.8934,11300.0
2008-03-27 11:10:00,56.59,56.61,56.53,56.55,10200.0,38.8934,38.9071,38.8522,38.8659,10200.0
2008-03-27 11:15:00,56.57,56.73,56.52,56.67,21000.0,38.8797,38.9896,38.8453,38.9484,21000.0
2008-03-27 11:20:00,56.68,56.79,56.64,56.7,31400.0,38.9553,39.0309,38.9278,38.969,31400.0
2008-03-27 11:25:00,56.72,56.85,56.7,56.85,22300.0,38.9827,39.0721,38.969,39.0721,22300.0
2008-03-27 11:30:00,56.83,56.92,56.74,56.92,12800.0,39.0583,39.1202,38.9965,39.1202,12800.0
2008-03-27 11:35:00,56.89,57.03,56.88,57.02,45700.0,39.0996,39.1958,39.0927,39.1889,45700.0
2008-03-27 11:40:00,57.01,57.28,56.98,57.28,21000.0,39.1821,39.3676,39.1614,39.3676,21000.0
2008-03-27 11:45:00,57.29,57.4,57.19,57.24,16200.0,39.3745,39.4501,39.3058,39.3401,16200.0
2008-03-27 11:50:00,57.2,57.29,57.19,57.21,12700.0,39.3126,39.3745,39.3058,39.3195,12700.0
2008-03-27 11:55:00,57.25,57.35,57.17,57.34,19700.0,39.347,39.4157,39.292,39.4089,19700.0
2008-03-27 12:00:00,57.32,57.34,57.27,57.33,23100.0,39.3951,39.4089,39.3607,39.402,23100.0
2008-03-27 12:05:00,57.32,57.38,57.27,57.35,19000.0,39.3951,39.4364,39.3607,39.4157,19000.0
2008-03-27 12:10:00,57.35,57.6,57.33,57.57,23900.0,39.4157,39.5876,39.402,39.5669,23900.0
2008-03-27 12:15:00,57.55,57.59,57.42,57.43,10100.0,39.5532,39.5807,39.4638,39.4707,10100.0
2008-03-27 12:20:00,57.44,57.48,57.34,57.37,16100.0,39.4776,39.5051,39.4089,39.4295,16100.0
2008-03-27 12:25:00,57.37,57.5,57.32,57.49,45500.0,39.4295,39.5188,39.3951,39.512,45500.0
2008-03-27 12:30:00,57.49,57.62,57.49,57.6,18900.0,39.512,39.6013,39.512,39.5876,18900.0
2008-03-27 12:35:00,57.6,57.6,57.46,57.46,7100.0,39.5876,39.5876,39.4913,39.4913,7100.0
2008-03-27 12:40:00,57.43,57.58,57.41,57.5,28500.0,39.4707,39.5738,39.457,39.5188,28500.0
2008-03-27 12:45:00,57.53,57.54,57.42,57.45,6000.0,39.5394,39.5463,39.4638,39.4845,6000.0
2008-03-27 12:50:00,57.42,57.43,57.36,57.36,4400.0,39.4638,39.4707,39.4226,39.4226,4400.0
2008-03-27 12:55:00,57.34,57.36,57.26,57.27,3500.0,39.4089,39.4226,39.3539,39.3607,3500.0
2008-03-27 13:00:00,57.26,57.26,57.19,57.22,4900.0,39.3539,39.3539,39.3058,39.3264,4900.0
2008-03-27 13:05:00,57.26,57.37,57.26,57.29,13800.0,39.3539,39.4295,39.3539,39.3745,13800.0
2008-03-27 13:10:00,57.3,57.58,57.29,57.58,29700.0,39.3814,39.5738,39.3745,39.5738,29700.0
2008-03-27 13:15:00,57.58,57.59,57.47,57.47,14300.0,39.5738,39.5807,39.4982,39.4982,14300.0
2008-03-27 13:20:00,57.46,57.62,57.37,57.59,59200.0,39.4913,39.6013,39.4295,39.5807,59200.0
2008-03-27 13:25:00,57.58,57.58,57.51,57.56,20800.0,39.5738,39.5738,39.5257,39.5601,20800.0
2008-03-27 13:30:00,57.5,57.52,57.33,57.33,33700.0,39.5188,39.5326,39.402,39.402,33700.0
2008-03-27 13:35:00,57.32,57.32,57.09,57.23,22500.0,39.3951,39.3951,39.237,39.3333,22500.0
2008-03-27 13:40:00,57.23,57.25,57.01,57.04,26700.0,39.3333,39.347,39.1821,39.2027,26700.0
2008-03-27 13:45:00,57.1,57.33,57.09,57.26,26400.0,39.2439,39.402,39.237,39.3539,26400.0
2008-03-27 13:50:00,57.26,57.31,57.2,57.2,50200.0,39.3539,39.3882,39.3126,39.3126,50200.0
2008-03-27 13:55:00,57.22,57.24,57.09,57.09,16300.0,39.3264,39.3401,39.237,39.237,16300.0
2008-03-27 14:00:00,57.1,57.11,56.95,56.96,17200.0,39.2439,39.2508,39.1408,39.1477,17200.0
2008-03-27 14:05:00,56.96,57.0,56.89,57.0,17600.0,39.1477,39.1752,39.0996,39.1752,17600.0
2008-03-27 14:10:00,57.01,57.13,57.0,57.13,22400.0,39.1821,39.2645,39.1752,39.2645,22400.0
2008-03-27 14:15:00,57.13,57.15,56.98,57.01,74600.0,39.2645,39.2783,39.1614,39.1821,74600.0
2008-03-27 14:20:00,56.98,57.08,56.95,57.03,9200.0,39.1614,39.2302,39.1408,39.1958,9200.0
2008-03-27 14:25:00,57.07,57.1,56.97,56.97,9400.0,39.2233,39.2439,39.1546,39.1546,9400.0
2008-03-27 14:30:00,56.99,57.11,56.99,57.07,5900.0,39.1683,39.2508,39.1683,39.2233,5900.0
2008-03-27 14:35:00,57.07,57.3,57.06,57.18,19900.0,39.2233,39.3814,39.2164,39.2989,19900.0
2008-03-27 14:40:00,57.17,57.3,57.14,57.25,34300.0,39.292,39.3814,39.2714,39.347,34300.0
2008-03-27 14:45:00,57.25,57.32,57.22,57.3,8400.0,39.347,39.3951,39.3264,39.3814,8400.0
2008-03-27 14:50:00,57.29,57.4,57.23,57.26,7400.0,39.3745,39.4501,39.3333,39.3539,7400.0
2008-03-27 14:55:00,57.29,57.31,57.09,57.2,13100.0,39.3745,39.3882,39.237,39.3126,13100.0
2008-03-27 15:00:00,57.16,57.24,57.07,57.17,8700.0,39.2851,39.3401,39.2233,39.292,8700.0
2008-03-27 15:05:00,57.17,57.17,57.03,57.09,17900.0,39.292,39.292,39.1958,39.237,17900.0
2008-03-27 15:10:00,57.09,57.2,57.02,57.17,17600.0,39.237,39.3126,39.1889,39.292,17600.0
2008-03-27 15:15:00,57.18,57.18,57.06,57.12,9700.0,39.2989,39.2989,39.2164,39.2577,9700.0
2008-03-27 15:20:00,57.13,57.13,56.89,56.9,19300.0,39.2645,39.2645,39.0996,39.1065,19300.0
2008-03-27 15:25:00,56.89,57.0,56.86,56.96,15000.0,39.0996,39.1752,39.079,39.1477,15000.0
2008-03-27 15:30:00,56.94,57.11,56.91,57.07,31600.0,39.1339,39.2508,39.1133,39.2233,31600.0
2008-03-27 15:35:00,57.06,57.06,56.79,56.83,59200.0,39.2164,39.2164,39.0309,39.0583,59200.0
2008-03-27 15:40:00,56.86,56.86,56.66,56.73,22000.0,39.079,39.079,38.9415,38.9896,22000.0
2008-03-27 15:45:00,56.74,56.86,56.71,56.75,26300.0,38.9965,39.079,38.9759,39.0034,26300.0
2008-03-27 15:50:00,56.76,56.97,56.71,56.81,86200.0,39.0102,39.1546,38.9759,39.0446,86200.0
2008-03-27 15:55:00,56.81,56.94,56.75,56.87,155900.0,39.0446,39.1339,39.0034,39.0858,155900.0
2008-03-28 09:30:00,57.18,57.18,56.88,57.0,12700.0,39.2989,39.2989,39.0927,39.1752,12700.0
2008-03-28 09:35:00,57.03,57.15,57.0,57.07,3800.0,39.1958,39.2783,39.1752,39.2233,3800.0
2008-03-28 09:40:00,57.01,57.02,56.8,56.85,13800.0,39.1821,39.1889,39.0377,39.0721,13800.0
2008-03-28 09:45:00,56.81,56.87,56.64,56.77,25700.0,39.0446,39.0858,38.9278,39.0171,25700.0
2008-03-28 09:50:00,56.74,57.07,56.74,57.01,27800.0,38.9965,39.2233,38.9965,39.1821,27800.0
2008-03-28 09:55:00,57.01,57.13,57.01,57.08,11400.0,39.1821,39.2645,39.1821,39.2302,11400.0
2008-03-28 10:00:00,57.04,57.24,57.04,57.2,4900.0,39.2027,39.3401,39.2027,39.3126,4900.0
2008-03-28 10:05:00,57.21,57.26,57.15,57.26,7300.0,39.3195,39.3539,39.2783,39.3539,7300.0
2008-03-28 10:10:00,57.25,57.28,57.01,57.17,18700.0,39.347,39.3676,39.1821,39.292,18700.0
2008-03-28 10:15:00,57.18,57.19,56.95,57.07,65200.0,39.2989,39.3058,39.1408,39.2233,65200.0
2008-03-28 10:20:00,57.06,57.07,56.97,57.05,35000.0,39.2164,39.2233,39.1546,39.2095,35000.0
2008-03-28 10:25:00,57.05,57.24,57.02,57.21,34600.0,39.2095,39.3401,39.1889,39.3195,34600.0
2008-03-28 10:30:00,57.21,57.27,57.18,57.21,5200.0,39.3195,39.3607,39.2989,39.3195,5200.0
2008-03-28 10:35:00,57.22,57.23,57.03,57.03,9600.0,39.3264,39.3333,39.1958,39.1958,9600.0
2008-03-28 10:40:00,57.03,57.14,56.97,57.07,14700.0,39.1958,39.2714,39.1546,39.2233,14700.0
2008-03-28 10:45:00,57.07,57.22,57.03,57.18,7800.0,39.2233,39.3264,39.1958,39.2989,7800.0
2008-03-28 10:50:00,57.17,57.35,57.14,57.31,8600.0,39.292,39.4157,39.2714,39.3882,8600.0
2008-03-28 10:55:00,57.32,57.32,57.11,57.28,8200.0,39.3951,39.3951,39.2508,39.3676,8200.0
2008-03-28 11:00:00,57.27,57.44,57.22,57.37,31500.0,39.3607,39.4776,39.3264,39.4295,31500.0
2008-03-28 11:05:00,57.4,57.5,57.26,57.3,12500.0,39.4501,39.5188,39.3539,39.3814,12500.0
2008-03-28 11:10:00,57.32,57.35,57.24,57.35,7700.0,39.3951,39.4157,39.3401,39.4157,7700.0
2008-03-28 11:15:00,57.35,57.48,57.29,57.4,14100.0,39.4157,39.5051,39.3745,39.4501,14100.0
2008-03-28 11:20:00,57.43,57.64,57.4,57.59,15800.0,39.4707,39.615,39.4501,39.5807,15800.0
2008-03-28 11:25:00,57.59,57.65,57.59,57.6,8700.0,39.5807,39.6219,39.5807,39.5876,8700.0
2008-03-28 11:30:00,57.62,57.63,57.55,57.55,5400.0,39.6013,39.6082,39.5532,39.5532,5400.0
2008-03-28 11:35:00,57.58,57.58,57.49,57.49,6700.0,39.5738,39.5738,39.512,39.512,6700.0
2008-03-28 11:40:00,57.5,57.7,57.48,57.65,83200.0,39.5188,39.6563,39.5051,39.6219,83200.0
2008-03-28 11:45:00,57.65,57.81,57.54,57.65,57500.0,39.6219,39.7319,39.5463,39.6219,57500.0
2008-03-28 11:50:00,57.64,57.81,57.64,57.79,35000.0,39.615,39.7319,39.615,39.7181,35000.0
2008-03-28 11:55:00,57.79,57.94,57.76,57.77,16400.0,39.7181,39.8212,39.6975,39.7044,16400.0
2008-03-28 12:00:00,57.77,57.86,57.63,57.81,66300.0,39.7044,39.7662,39.6082,39.7319,66300.0
2008-03-28 12:05:00,57.83,57.89,57.73,57.86,44300.0,39.7456,39.7869,39.6769,39.7662,44300.0
2008-03-28 12:10:00,57.85,57.92,57.81,57.92,23200.0,39.7594,39.8075,39.7319,39.8075,23200.0
2008-03-28 12:15:00,57.89,57.89,57.67,57.77,14400.0,39.7869,39.7869,39.6357,39.7044,14400.0
2008-03-28 12:20:00,57.72,57.81,57.66,57.8,31300.0,39.67,39.7319,39.6288,39.725,31300.0
2008-03-28 12:25:00,57.79,57.86,57.75,57.85,27400.0,39.7181,39.7662,39.6906,39.7594,27400.0
2008-03-28 12:30:00,57.86,57.86,57.77,57.84,19600.0,39.7662,39.7662,39.7044,39.7525,19600.0
2008-03-28 12:35:00,57.84,57.84,57.71,57.71,6100.0,39.7525,39.7525,39.6632,39.6632,6100.0
2008-03-28 12:40:00,57.71,57.75,57.57,57.66,21700.0,39.6632,39.6906,39.5669,39.6288,21700.0
2008-03-28 12:45:00,57.67,57.69,57.49,57.51,31400.0,39.6357,39.6494,39.512,39.5257,31400.0
2008-03-28 12:50:00,57.51,57.56,57.51,57.54,7500.0,39.5257,39.5601,39.5257,39.5463,7500.0
2008-03-28 12:55:00,57.54,57.6,57.46,57.47,31500.0,39.5463,39.5876,39.4913,39.4982,31500.0
2008-03-28 13:00:00,57.49,57.86,57.49,57.82,59700.0,39.512,39.7662,39.512,39.7388,59700.0
2008-03-28 13:05:00,57.82,57.84,57.66,57.66,12000.0,39.7388,39.7525,39.6288,39.6288,12000.0
2008-03-28 13:10:00,57.62,57.62,57.57,57.57,4300.0,39.6013,39.6013,39.5669,39.5669,4300.0
2008-03-28 13:15:00,57.57,57.6,57.5,57.55,11700.0,39.5669,39.5876,39.5188,39.5532,11700.0
2008-03-28 13:20:00,57.56,57.61,57.55,57.56,6900.0,39.5601,39.5944,39.5532,39.5601,6900.0
2008-03-28 13:25:00,57.56,57.59,57.53,57.55,11500.0,39.5601,39.5807,39.5394,39.5532,11500.0
2008-03-28 13:30:00,57.54,57.54,57.32,57.32,6900.0,39.5463,39.5463,39.3951,39.3951,6900.0
2008-03-28 13:35:00,57.33,57.38,57.23,57.37,11500.0,39.402,39.4364,39.3333,39.4295,11500.0
2008-03-28 13:40:00,57.37,57.37,57.13,57.13,8600.0,39.4295,39.4295,39.2645,39.2645,8600.0
2008-03-28 13:45:00,57.13,57.28,57.12,57.15,21400.0,39.2645,39.3676,39.2577,39.2783,21400.0
2008-03-28 13:50:00,57.14,57.18,57.06,57.1,10200.0,39.2714,39.2989,39.2164,39.2439,10200.0
2008-03-28 13:55:00,57.11,57.19,57.1,57.15,6300.0,39.2508,39.3058,39.2439,39.2783,6300.0
2008-03-28 14:00:00,57.13,57.2,57.05,57.2,12600.0,39.2645,39.3126,39.2095,39.3126,12600.0
2008-03-28 14:05:00,57.19,57.23,57.13,57.17,8900.0,39.3058,39.3333,39.2645,39.292,8900.0
2008-03-28 14:10:00,57.18,57.26,57.1,57.22,54100.0,39.2989,39.3539,39.2439,39.3264,54100.0
2008-03-28 14:15:00,57.23,57.33,57.16,57.27,46800.0,39.3333,39.402,39.2851,39.3607,46800.0
2008-03-28 14:20:00,57.26,57.29,57.15,57.22,20500.0,39.3539,39.3745,39.2783,39.3264,20500.0
2008-03-28 14:25:00,57.22,57.25,57.16,57.21,12700.0,39.3264,39.347,39.2851,39.3195,12700.0
2008-03-28 14:30:00,57.21,57.31,57.19,57.23,16500.0,39.3195,39.3882,39.3058,39.3333,16500.0
2008-03-28 14:35:00,57.22,57.31,57.17,57.25,84000.0,39.3264,39.3882,39.292,39.347,84000.0
2008-03-28 14:40:00,57.25,57.32,57.2,57.26,87600.0,39.347,39.3951,39.3126,39.3539,87600.0
2008-03-28 14:45:00,57.27,57.29,57.21,57.27,39500.0,39.3607,39.3745,39.3195,39.3607,39500.0
2008-03-28 14:50:00,57.26,57.28,57.21,57.21,20400.0,39.3539,39.3676,39.3195,39.3195,20400.0
2008-03-28 14:55:00,57.21,57.29,57.18,57.29,8900.0,39.3195,39.3745,39.2989,39.3745,8900.0
2008-03-28 15:00:00,57.28,57.28,57.13,57.15,11000.0,39.3676,39.3676,39.2645,39.2783,11000.0
2008-03-28 15:05:00,57.16,57.19,57.07,57.1,17200.0,39.2851,39.3058,39.2233,39.2439,17200.0
2008-03-28 15:10:00,57.11,57.15,57.07,57.11,28400.0,39.2508,39.2783,39.2233,39.2508,28400.0
2008-03-28 15:15:00,57.1,57.11,56.98,57.0,26600.0,39.2439,39.2508,39.1614,39.1752,26600.0
2008-03-28 15:20:00,57.0,57.09,56.96,57.01,19700.0,39.1752,39.237,39.1477,39.1821,19700.0
2008-03-28 15:25:00,57.01,57.09,57.0,57.06,20900.0,39.1821,39.237,39.1752,39.2164,20900.0
2008-03-28 15:30:00,57.05,57.1,56.97,57.08,11100.0,39.2095,39.2439,39.1546,39.2302,11100.0
2008-03-28 15:35:00,57.09,57.14,57.02,57.02,12600.0,39.237,39.2714,39.1889,39.1889,12600.0
2008-03-28 15:40:00,57.02,57.09,56.97,57.01,19900.0,39.1889,39.237,39.1546,39.1821,19900.0
2008-03-28 15:45:00,57.01,57.13,57.0,57.06,23300.0,39.1821,39.2645,39.1752,39.2164,23300.0
2008-03-28 15:50:00,57.04,57.16,57.02,57.12,42300.0,39.2027,39.2851,39.1889,39.2577,42300.0
2008-03-28 15:55:00,57.12,57.15,57.01,57.04,44800.0,39.2577,39.2783,39.1821,39.2027,44800.0
2008-03-31 09:30:00,57.13,57.13,56.91,57.12,11300.0,39.2645,39.2645,39.1133,39.2577,11300.0
2008-03-31 09:35:00,57.07,57.07,56.91,56.95,5200.0,39.2233,39.2233,39.1133,39.1408,5200.0
2008-03-31 09:40:00,56.95,57.32,56.94,57.26,13800.0,39.1408,39.3951,39.1339,39.3539,13800.0
2008-03-31 09:45:00,57.31,57.32,57.16,57.28,8000.0,39.3882,39.3951,39.2851,39.3676,8000.0
2008-03-31 09:50:00,57.28,57.32,57.19,57.2,31100.0,39.3676,39.3951,39.3058,39.3126,31100.0
2008-03-31 09:55:00,57.2,57.36,57.19,57.29,67700.0,39.3126,39.4226,39.3058,39.3745,67700.0
2008-03-31 10:00:00,57.29,57.29,57.03,57.08,22000.0,39.3745,39.3745,39.1958,39.2302,22000.0
2008-03-31 10:05:00,57.06,57.06,56.97,57.0,6200.0,39.2164,39.2164,39.1546,39.1752,6200.0
2008-03-31 10:10:00,57.0,57.09,56.95,57.09,18300.0,39.1752,39.237,39.1408,39.237,18300.0
2008-03-31 10:15:00,57.12,57.16,57.03,57.04,40700.0,39.2577,39.2851,39.1958,39.2027,40700.0
2008-03-31 10:20:00,57.06,57.11,57.0,57.08,19200.0,39.2164,39.2508,39.1752,39.2302,19200.0
2008-03-31 10:25:00,57.07,57.11,56.85,56.85,21200.0,39.2233,39.2508,39.0721,39.0721,21200.0
2008-03-31 10:30:00,56.85,56.96,56.8,56.83,5700.0,39.0721,39.1477,39.0377,39.0583,5700.0
2008-03-31 10:35:00,56.84,57.09,56.83,57.09,7900.0,39.0652,39.237,39.0583,39.237,7900.0
2008-03-31 10:40:00,57.05,57.09,56.96,57.08,9400.0,39.2095,39.237,39.1477,39.2302,9400.0
2008-03-31 10:45:00,57.07,57.07,56.82,56.86,8900.0,39.2233,39.2233,39.0515,39.079,8900.0
2008-03-31 10:50:00,56.9,56.94,56.85,56.85,7100.0,39.1065,39.1339,39.0721,39.0721,7100.0
2008-03-31 10:55:00,56.85,57.09,56.85,57.09,5200.0,39.0721,39.237,39.0721,39.237,5200.0
2008-03-31 11:00:00,57.05,57.09,57.0,57.02,7400.0,39.2095,39.237,39.1752,39.1889,7400.0
2008-03-31 11:05:00,57.0,57.16,57.0,57.16,73000.0,39.1752,39.2851,39.1752,39.2851,73000.0
2008-03-31 11:10:00,57.13,57.13,57.02,57.03,4400.0,39.2645,39.2645,39.1889,39.1958,4400.0
2008-03-31 11:15:00,57.04,57.07,57.0,57.0,7200.0,39.2027,39.2233,39.1752,39.1752,7200.0
2008-03-31 11:20:00,57.0,57.05,57.0,57.04,2200.0,39.1752,39.2095,39.1752,39.2027,2200.0
2008-03-31 11:25:00,57.04,57.29,57.04,57.29,5700.0,39.2027,39.3745,39.2027,39.3745,5700.0
2008-03-31 11:30:00,57.26,57.35,57.26,57.34,2300.0,39.3539,39.4157,39.3539,39.4089,2300.0
2008-03-31 11:35:00,57.31,57.34,57.23,57.24,5700.0,39.3882,39.4089,39.3333,39.3401,5700.0
2008-03-31 11:40:00,57.22,57.27,57.2,57.24,80900.0,39.3264,39.3607,39.3126,39.3401,80900.0
2008-03-31 11:45:00,57.22,57.26,57.16,57.22,73800.0,39.3264,39.3539,39.2851,39.3264,73800.0
2008-03-31 11:50:00,57.21,57.25,57.17,57.2,21000.0,39.3195,39.347,39.292,39.3126,21000.0
2008-03-31 11:55:00,57.19,57.27,57.16,57.19,78000.0,39.3058,39.3607,39.2851,39.3058,78000.0
2008-03-31 12:00:00,57.18,57.27,57.1,57.1,17500.0,39.2989,39.3607,39.2439,39.2439,17500.0
2008-03-31 12:05:00,57.13,57.17,57.1,57.17,3900.0,39.2645,39.292,39.2439,39.292,3900.0
2008-03-31 12:10:00,57.18,57.18,57.11,57.13,3400.0,39.2989,39.2989,39.2508,39.2645,3400.0
2008-03-31 12:15:00,57.12,57.12,57.01,57.07,8400.0,39.2577,39.2577,39.1821,39.2233,8400.0
2008-03-31 12:20:00,57.08,57.08,57.0,57.02,10400.0,39.2302,39.2302,39.1752,39.1889,10400.0
2008-03-31 12:25:00,57.01,57.04,56.99,57.04,13700.0,39.1821,39.2027,39.1683,39.2027,13700.0
2008-03-31 12:30:00,57.02,57.04,56.95,57.0,65300.0,39.1889,39.2027,39.1408,39.1752,65300.0
2008-03-31 12:35:00,57.0,57.12,56.98,57.03,73900.0,39.1752,39.2577,39.1614,39.1958,73900.0
2008-03-31 12:40:00,57.02,57.05,56.95,56.97,9600.0,39.1889,39.2095,39.1408,39.1546,9600.0
2008-03-31 12:45:00,56.98,57.07,56.97,57.03,16500.0,39.1614,39.2233,39.1546,39.1958,16500.0
2008-03-31 12:50:00,57.02,57.14,57.02,57.12,7900.0,39.1889,39.2714,39.1889,39.2577,7900.0
2008-03-31 12:55:00,57.12,57.27,57.12,57.27,5900.0,39.2577,39.3607,39.2577,39.3607,5900.0
2008-03-31 13:00:00,57.28,57.35,57.22,57.28,39800.0,39.3676,39.4157,39.3264,39.3676,39800.0
2008-03-31 13:05:00,57.28,57.42,57.27,57.42,6000.0,39.3676,39.4638,39.3607,39.4638,6000.0
2008-03-31 13:10:00,57.43,57.46,57.39,57.42,5200.0,39.4707,39.4913,39.4432,39.4638,5200.0
2008-03-31 13:15:00,57.42,57.46,57.39,57.46,5600.0,39.4638,39.4913,39.4432,39.4913,5600.0
2008-03-31 13:20:00,57.46,57.61,57.46,57.6,6600.0,39.4913,39.5944,39.4913,39.5876,6600.0
2008-03-31 13:25:00,57.6,57.66,57.56,57.66,11600.0,39.5876,39.6288,39.5601,39.6288,11600.0
2008-03-31 13:30:00,57.66,57.73,57.6,57.63,9400.0,39.6288,39.6769,39.5876,39.6082,9400.0
2008-03-31 13:35:00,57.59,57.63,57.59,57.63,4700.0,39.5807,39.6082,39.5807,39.6082,4700.0
2008-03-31 13:40:00,57.63,57.63,57.5,57.53,7900.0,39.6082,39.6082,39.5188,39.5394,7900.0
2008-03-31 13:45:00,57.54,57.57,57.51,57.51,16000.0,39.5463,39.5669,39.5257,39.5257,16000.0
2008-03-31 13:50:00,57.52,57.57,57.48,57.51,19300.0,39.5326,39.5669,39.5051,39.5257,19300.0
2008-03-31 13:55:00,57.56,57.58,57.44,57.45,9500.0,39.5601,39.5738,39.4776,39.4845,9500.0
2008-03-31 14:00:00,57.48,57.48,57.4,57.43,7600.0,39.5051,39.5051,39.4501,39.4707,7600.0
2008-03-31 14:05:00,57.44,57.44,57.35,57.42,10500.0,39.4776,39.4776,39.4157,39.4638,10500.0
2008-03-31 14:10:00,57.43,57.44,57.32,57.41,14200.0,39.4707,39.4776,39.3951,39.457,14200.0
2008-03-31 14:15:00,57.38,57.42,57.27,57.29,14400.0,39.4364,39.4638,39.3607,39.3745,14400.0
2008-03-31 14:20:00,57.31,57.36,57.25,57.29,10300.0,39.3882,39.4226,39.347,39.3745,10300.0
2008-03-31 14:25:00,57.33,57.4,57.29,57.3,9200.0,39.402,39.4501,39.3745,39.3814,9200.0
2008-03-31 14:30:00,57.32,57.34,57.28,57.33,8800.0,39.3951,39.4089,39.3676,39.402,8800.0
2008-03-31 14:35:00,57.34,57.37,57.29,57.35,8100.0,39.4089,39.4295,39.3745,39.4157,8100.0
2008-03-31 14:40:00,57.33,57.4,57.19,57.2,15300.0,39.402,39.4501,39.3058,39.3126,15300.0
2008-03-31 14:45:00,57.21,57.25,57.18,57.25,7700.0,39.3195,39.347,39.2989,39.347,7700.0
2008-03-31 14:50:00,57.24,57.24,57.1,57.16,10100.0,39.3401,39.3401,39.2439,39.2851,10100.0
2008-03-31 14:55:00,57.14,57.25,57.14,57.2,40700.0,39.2714,39.347,39.2714,39.3126,40700.0
2008-03-31 15:00:00,57.18,57.2,57.1,57.13,9200.0,39.2989,39.3126,39.2439,39.2645,9200.0
2008-03-31 15:05:00,57.14,57.22,57.09,57.22,9000.0,39.2714,39.3264,39.237,39.3264,9000.0
2008-03-31 15:10:00,57.19,57.3,57.17,57.25,8900.0,39.3058,39.3814,39.292,39.347,8900.0
2008-03-31 15:15:00,57.22,57.39,57.22,57.39,9500.0,39.3264,39.4432,39.3264,39.4432,9500.0
2008-03-31 15:20:00,57.39,57.52,57.37,57.49,15900.0,39.4432,39.5326,39.4295,39.512,15900.0
2008-03-31 15:25:00,57.49,57.54,57.36,57.37,11000.0,39.512,39.5463,39.4226,39.4295,11000.0
2008-03-31 15:30:00,57.36,57.39,57.3,57.33,12400.0,39.4226,39.4432,39.3814,39.402,12400.0
2008-03-31 15:35:00,57.37,57.41,57.3,57.38,10800.0,39.4295,39.457,39.3814,39.4364,10800.0
2008-03-31 15:40:00,57.39,57.63,57.39,57.54,19900.0,39.4432,39.6082,39.4432,39.5463,19900.0
2008-03-31 15:45:00,57.54,57.58,57.49,57.53,15700.0,39.5463,39.5738,39.512,39.5394,15700.0
2008-03-31 15:50:00,57.54,57.54,57.46,57.52,18800.0,39.5463,39.5463,39.4913,39.5326,18800.0
2008-03-31 15:55:00,57.53,57.54,57.33,57.35,62900.0,39.5394,39.5463,39.402,39.4157,62900.0
2008-04-01 08:55:00,57.42,57.42,57.42,57.42,200.0,39.4638,39.4638,39.4638,39.4638,200.0
2008-04-01 09:00:00,57.42,57.42,57.42,57.42,0.0,39.4638,39.4638,39.4638,39.4638,0.0
2008-04-01 09:05:00,57.42,57.42,57.42,57.42,100.0,39.4638,39.4638,39.4638,39.4638,100.0
2008-04-01 09:10:00,57.42,57.42,57.42,57.42,0.0,39.4638,39.4638,39.4638,39.4638,0.0
2008-04-01 09:15:00,57.42,57.42,57.42,57.42,0.0,39.4638,39.4638,39.4638,39.4638,0.0
2008-04-01 09:20:00,57.42,57.42,57.42,57.42,0.0,39.4638,39.4638,39.4638,39.4638,0.0
2008-04-01 09:25:00,57.42,57.42,57.42,57.42,0.0,39.4638,39.4638,39.4638,39.4638,0.0
2008-04-01 09:30:00,58.45,58.46,58.2,58.31,18700.0,40.1717,40.1786,39.9999,40.0755,18700.0
2008-04-01 09:35:00,58.44,58.48,58.21,58.39,10600.0,40.1649,40.1924,40.0068,40.1305,10600.0
2008-04-01 09:40:00,58.44,58.45,58.24,58.24,6900.0,40.1649,40.1717,40.0274,40.0274,6900.0
2008-04-01 09:45:00,58.22,58.26,58.18,58.22,2800.0,40.0137,40.0412,39.9862,40.0137,2800.0
2008-04-01 09:50:00,58.19,58.33,58.17,58.3,5100.0,39.9931,40.0893,39.9793,40.0687,5100.0
2008-04-01 09:55:00,58.36,58.47,58.33,58.43,8200.0,40.1099,40.1855,40.0893,40.158,8200.0
2008-04-01 10:00:00,58.44,58.76,58.44,58.72,17400.0,40.1649,40.3848,40.1649,40.3573,17400.0
2008-04-01 10:05:00,58.69,58.76,58.68,58.74,7400.0,40.3367,40.3848,40.3298,40.3711,7400.0
2008-04-01 10:10:00,58.68,58.75,58.66,58.73,13800.0,40.3298,40.3779,40.3161,40.3642,13800.0
2008-04-01 10:15:00,58.76,58.84,58.69,58.83,10000.0,40.3848,40.4398,40.3367,40.4329,10000.0
2008-04-01 10:20:00,58.81,58.86,58.77,58.84,14800.0,40.4192,40.4535,40.3917,40.4398,14800.0
2008-04-01 10:25:00,58.82,59.19,58.82,59.16,45600.0,40.426,40.6803,40.426,40.6597,45600.0
2008-04-01 10:30:00,59.17,59.41,59.17,59.3,44300.0,40.6666,40.8315,40.6666,40.7559,44300.0
2008-04-01 10:35:00,59.29,59.34,59.12,59.12,16600.0,40.7491,40.7834,40.6322,40.6322,16600.0
2008-04-01 10:40:00,59.13,59.24,59.12,59.23,7700.0,40.6391,40.7147,40.6322,40.7078,7700.0
2008-04-01 10:45:00,59.21,59.38,59.21,59.34,17200.0,40.6941,40.8109,40.6941,40.7834,17200.0
2008-04-01 10:50:00,59.34,59.47,59.23,59.43,11700.0,40.7834,40.8728,40.7078,40.8453,11700.0
2008-04-01 10:55:00,59.44,59.48,59.32,59.47,12000.0,40.8522,40.8796,40.7697,40.8728,12000.0
2008-04-01 11:00:00,59.44,59.48,59.41,59.42,8700.0,40.8522,40.8796,40.8315,40.8384,8700.0
2008-04-01 11:05:00,59.45,59.46,59.34,59.44,12000.0,40.859,40.8659,40.7834,40.8522,12000.0
2008-04-01 11:10:00,59.42,59.45,59.34,59.43,14200.0,40.8384,40.859,40.7834,40.8453,14200.0
2008-04-01 11:15:00,59.41,59.41,59.29,59.31,9500.0,40.8315,40.8315,40.7491,40.7628,9500.0
2008-04-01 11:20:00,59.3,59.4,59.28,59.37,12000.0,40.7559,40.8247,40.7422,40.804,12000.0
2008-04-01 11:25:00,59.36,59.4,59.29,59.31,9300.0,40.7972,40.8247,40.7491,40.7628,9300.0
2008-04-01 11:30:00,59.31,59.39,59.29,59.36,18900.0,40.7628,40.8178,40.7491,40.7972,18900.0
2008-04-01 11:35:00,59.38,59.44,59.3,59.32,26600.0,40.8109,40.8522,40.7559,40.7697,26600.0
2008-04-01 11:40:00,59.32,59.36,59.25,59.3,84400.0,40.7697,40.7972,40.7216,40.7559,84400.0
2008-04-01 11:45:00,59.31,59.33,59.17,59.17,29700.0,40.7628,40.7766,40.6666,40.6666,29700.0
2008-04-01 11:50:00,59.18,59.3,59.16,59.25,20000.0,40.6735,40.7559,40.6597,40.7216,20000.0
2008-04-01 11:55:00,59.25,59.44,59.25,59.42,31700.0,40.7216,40.8522,40.7216,40.8384,31700.0
2008-04-01 12:00:00,59.43,59.49,59.31,59.34,32700.0,40.8453,40.8865,40.7628,40.7834,32700.0
2008-04-01 12:05:00,59.34,59.5,59.34,59.42,25100.0,40.7834,40.8934,40.7834,40.8384,25100.0
2008-04-01 12:10:00,59.43,59.45,59.33,59.35,36500.0,40.8453,40.859,40.7766,40.7903,36500.0
2008-04-01 12:15:00,59.37,59.5,59.36,59.45,12200.0,40.804,40.8934,40.7972,40.859,12200.0
2008-04-01 12:20:00,59.45,59.53,59.4,59.4,17300.0,40.859,40.914,40.8247,40.8247,17300.0
2008-04-01 12:25:00,59.39,59.46,59.38,59.44,11200.0,40.8178,40.8659,40.8109,40.8522,11200.0
2008-04-01 12:30:00,59.44,59.48,59.38,59.41,5500.0,40.8522,40.8796,40.8109,40.8315,5500.0
2008-04-01 12:35:00,59.38,59.39,59.32,59.35,5300.0,40.8109,40.8178,40.7697,40.7903,5300.0
2008-04-01 12:40:00,59.31,59.41,59.3,59.38,5100.0,40.7628,40.8315,40.7559,40.8109,5100.0
2008-04-01 12:45:00,59.37,59.43,59.34,59.41,64400.0,40.804,40.8453,40.7834,40.8315,64400.0
2008-04-01 12:50:00,59.41,59.44,59.35,59.42,46800.0,40.8315,40.8522,40.7903,40.8384,46800.0
2008-04-01 12:55:00,59.42,59.44,59.36,59.38,10100.0,40.8384,40.8522,40.7972,40.8109,10100.0
2008-04-01 13:00:00,59.41,59.47,59.35,59.41,10100.0,40.8315,40.8728,40.7903,40.8315,10100.0
2008-04-01 13:05:00,59.42,59.48,59.41,59.43,7300.0,40.8384,40.8796,40.8315,40.8453,7300.0
2008-04-01 13:10:00,59.46,59.48,59.39,59.42,5600.0,40.8659,40.8796,40.8178,40.8384,5600.0
2008-04-01 13:15:00,59.44,59.63,59.43,59.63,14700.0,40.8522,40.9827,40.8453,40.9827,14700.0
2008-04-01 13:20:00,59.62,59.63,59.58,59.58,4500.0,40.9759,40.9827,40.9484,40.9484,4500.0
2008-04-01 13:25:00,59.6,59.7,59.58,59.62,10300.0,40.9621,41.0308,40.9484,40.9759,10300.0
2008-04-01 13:30:00,59.62,59.66,59.57,59.59,6500.0,40.9759,41.0034,40.9415,40.9552,6500.0
2008-04-01 13:35:00,59.58,59.58,59.44,59.44,10600.0,40.9484,40.9484,40.8522,40.8522,10600.0
2008-04-01 13:40:00,59.43,59.45,59.29,59.3,4800.0,40.8453,40.859,40.7491,40.7559,4800.0
2008-04-01 13:45:00,59.31,59.38,59.31,59.36,5600.0,40.7628,40.8109,40.7628,40.7972,5600.0
2008-04-01 13:50:00,59.37,59.41,59.33,59.35,7000.0,40.804,40.8315,40.7766,40.7903,7000.0
2008-04-01 13:55:00,59.31,59.32,59.25,59.29,5300.0,40.7628,40.7697,40.7216,40.7491,5300.0
2008-04-01 14:00:00,59.3,59.3,59.2,59.22,8600.0,40.7559,40.7559,40.6872,40.701,8600.0
2008-04-01 14:05:00,59.22,59.26,59.19,59.23,5800.0,40.701,40.7284,40.6803,40.7078,5800.0
2008-04-01 14:10:00,59.24,59.29,59.21,59.22,8900.0,40.7147,40.7491,40.6941,40.701,8900.0
2008-04-01 14:15:00,59.22,59.3,59.21,59.27,8200.0,40.701,40.7559,40.6941,40.7353,8200.0
2008-04-01 14:20:00,59.27,59.5,59.27,59.48,17000.0,40.7353,40.8934,40.7353,40.8796,17000.0
2008-04-01 14:25:00,59.51,59.53,59.32,59.32,20400.0,40.9003,40.914,40.7697,40.7697,20400.0
2008-04-01 14:30:00,59.33,59.54,59.33,59.52,8800.0,40.7766,40.9209,40.7766,40.9071,8800.0
2008-04-01 14:35:00,59.49,59.7,59.49,59.66,10000.0,40.8865,41.0308,40.8865,41.0034,10000.0
2008-04-01 14:40:00,59.65,59.69,59.59,59.68,7500.0,40.9965,41.024,40.9552,41.0171,7500.0
2008-04-01 14:45:00,59.68,59.68,59.54,59.62,13300.0,41.0171,41.0171,40.9209,40.9759,13300.0
2008-04-01 14:50:00,59.61,59.71,59.52,59.67,21900.0,40.969,41.0377,40.9071,41.0102,21900.0
2008-04-01 14:55:00,59.72,59.72,59.45,59.48,18500.0,41.0446,41.0446,40.859,40.8796,18500.0
2008-04-01 15:00:00,59.48,59.54,59.45,59.47,17200.0,40.8796,40.9209,40.859,40.8728,17200.0
2008-04-01 15:05:00,59.48,59.63,59.48,59.55,14600.0,40.8796,40.9827,40.8796,40.9278,14600.0
2008-04-01 15:10:00,59.55,59.61,59.5,59.52,18900.0,40.9278,40.969,40.8934,40.9071,18900.0
2008-04-01 15:15:00,59.51,59.65,59.49,59.56,14600.0,40.9003,40.9965,40.8865,40.9346,14600.0
2008-04-01 15:20:00,59.54,59.6,59.5,59.5,19700.0,40.9209,40.9621,40.8934,40.8934,19700.0
2008-04-01 15:25:00,59.51,59.61,59.48,59.57,22600.0,40.9003,40.969,40.8796,40.9415,22600.0
2008-04-01 15:30:00,59.56,59.59,59.38,59.38,18600.0,40.9346,40.9552,40.8109,40.8109,18600.0
2008-04-01 15:35:00,59.39,59.42,59.28,59.4,30500.0,40.8178,40.8384,40.7422,40.8247,30500.0
2008-04-01 15:40:00,59.41,59.55,59.39,59.52,26500.0,40.8315,40.9278,40.8178,40.9071,26500.0
2008-04-01 15:45:00,59.52,59.58,59.47,59.5,22200.0,40.9071,40.9484,40.8728,40.8934,22200.0
2008-04-01 15:50:00,59.51,59.62,59.5,59.59,38500.0,40.9003,40.9759,40.8934,40.9552,38500.0
2008-04-01 15:55:00,59.59,59.65,59.57,59.62,46400.0,40.9552,40.9965,40.9415,40.9759,46400.0
2008-04-02 09:30:00,59.64,59.67,59.61,59.61,1000.0,40.9896,41.0102,40.969,40.969,1000.0
2008-04-02 09:35:00,59.6,59.6,59.23,59.23,800.0,40.9621,40.9621,40.7078,40.7078,800.0
2008-04-02 09:40:00,59.23,59.75,59.22,59.75,41000.0,40.7078,41.0652,40.701,41.0652,41000.0
2008-04-02 09:45:00,59.77,59.89,59.74,59.89,21300.0,41.079,41.1614,41.0583,41.1614,21300.0
2008-04-02 09:50:00,59.8,59.81,59.7,59.76,10500.0,41.0996,41.1065,41.0308,41.0721,10500.0
2008-04-02 09:55:00,59.77,59.79,59.6,59.66,16500.0,41.079,41.0927,40.9621,41.0034,16500.0
2008-04-02 10:00:00,59.64,59.75,59.58,59.69,15400.0,40.9896,41.0652,40.9484,41.024,15400.0
2008-04-02 10:05:00,59.71,59.82,59.65,59.74,8100.0,41.0377,41.1133,40.9965,41.0583,8100.0
2008-04-02 10:10:00,59.76,59.87,59.76,59.81,7500.0,41.0721,41.1477,41.0721,41.1065,7500.0
2008-04-02 10:15:00,59.8,59.84,59.67,59.72,8100.0,41.0996,41.1271,41.0102,41.0446,8100.0
2008-04-02 10:20:00,59.73,59.83,59.69,59.81,9500.0,41.0515,41.1202,41.024,41.1065,9500.0
2008-04-02 10:25:00,59.84,59.99,59.82,59.98,40400.0,41.1271,41.2302,41.1133,41.2233,40400.0
2008-04-02 10:30:00,59.98,60.16,59.97,60.04,33200.0,41.2233,41.347,41.2164,41.2645,33200.0
2008-04-02 10:35:00,60.08,60.18,60.07,60.17,11000.0,41.292,41.3607,41.2851,41.3539,11000.0
2008-04-02 10:40:00,60.17,60.22,60.08,60.09,7000.0,41.3539,41.3882,41.292,41.2989,7000.0
2008-04-02 10:45:00,60.09,60.14,60.0,60.03,10800.0,41.2989,41.3333,41.237,41.2577,10800.0
2008-04-02 10:50:00,60.05,60.23,60.05,60.17,8300.0,41.2714,41.3951,41.2714,41.3539,8300.0
2008-04-02 10:55:00,60.17,60.25,60.11,60.13,5400.0,41.3539,41.4089,41.3126,41.3264,5400.0
2008-04-02 11:00:00,60.14,60.16,59.99,60.0,4700.0,41.3333,41.347,41.2302,41.237,4700.0
2008-04-02 11:05:00,59.97,59.97,59.78,59.8,21300.0,41.2164,41.2164,41.0858,41.0996,21300.0
2008-04-02 11:10:00,59.81,59.92,59.81,59.88,44600.0,41.1065,41.1821,41.1065,41.1546,44600.0
2008-04-02 11:15:00,59.89,59.98,59.85,59.94,36900.0,41.1614,41.2233,41.1339,41.1958,36900.0
2008-04-02 11:20:00,59.95,59.98,59.87,59.87,16000.0,41.2027,41.2233,41.1477,41.1477,16000.0
2008-04-02 11:25:00,59.9,60.03,59.86,60.03,11400.0,41.1683,41.2577,41.1408,41.2577,11400.0
2008-04-02 11:30:00,60.04,60.12,59.99,60.08,9300.0,41.2645,41.3195,41.2302,41.292,9300.0
2008-04-02 11:35:00,60.09,60.2,60.04,60.06,42900.0,41.2989,41.3745,41.2645,41.2783,42900.0
2008-04-02 11:40:00,60.03,60.19,60.03,60.17,17900.0,41.2577,41.3676,41.2577,41.3539,17900.0
2008-04-02 11:45:00,60.17,60.19,60.15,60.17,9700.0,41.3539,41.3676,41.3401,41.3539,9700.0
2008-04-02 11:50:00,60.18,60.19,60.11,60.16,9100.0,41.3607,41.3676,41.3126,41.347,9100.0
2008-04-02 11:55:00,60.16,60.21,60.14,60.21,7900.0,41.347,41.3814,41.3333,41.3814,7900.0
2008-04-02 12:00:00,60.22,60.33,60.2,60.29,13000.0,41.3882,41.4638,41.3745,41.4363,13000.0
2008-04-02 12:05:00,60.28,60.34,60.28,60.3,8900.0,41.4295,41.4707,41.4295,41.4432,8900.0
2008-04-02 12:10:00,60.3,60.31,60.28,60.29,12200.0,41.4432,41.4501,41.4295,41.4363,12200.0
2008-04-02 12:15:00,60.28,60.3,60.27,60.28,6200.0,41.4295,41.4432,41.4226,41.4295,6200.0
2008-04-02 12:20:00,60.29,60.32,60.24,60.32,9400.0,41.4363,41.457,41.402,41.457,9400.0
2008-04-02 12:25:00,60.3,60.3,60.2,60.25,9600.0,41.4432,41.4432,41.3745,41.4089,9600.0
2008-04-02 12:30:00,60.25,60.35,60.23,60.29,55400.0,41.4089,41.4776,41.3951,41.4363,55400.0
2008-04-02 12:35:00,60.3,60.3,60.26,60.27,10300.0,41.4432,41.4432,41.4157,41.4226,10300.0
2008-04-02 12:40:00,60.28,60.32,60.2,60.22,8600.0,41.4295,41.457,41.3745,41.3882,8600.0
2008-04-02 12:45:00,60.2,60.23,60.09,60.09,8000.0,41.3745,41.3951,41.2989,41.2989,8000.0
2008-04-02 12:50:00,60.09,60.14,60.03,60.14,12400.0,41.2989,41.3333,41.2577,41.3333,12400.0
2008-04-02 12:55:00,60.12,60.18,60.1,60.11,8300.0,41.3195,41.3607,41.3058,41.3126,8300.0
2008-04-02 13:00:00,60.14,60.2,60.1,60.13,14600.0,41.3333,41.3745,41.3058,41.3264,14600.0
2008-04-02 13:05:00,60.14,60.16,60.0,60.0,16500.0,41.3333,41.347,41.237,41.237,16500.0
2008-04-02 13:10:00,60.0,60.08,59.99,60.03,11100.0,41.237,41.292,41.2302,41.2577,11100.0
2008-04-02 13:15:00,60.01,60.03,59.97,60.0,20400.0,41.2439,41.2577,41.2164,41.237,20400.0
2008-04-02 13:20:00,59.99,60.01,59.93,59.95,18700.0,41.2302,41.2439,41.1889,41.2027,18700.0
2008-04-02 13:25:00,59.94,60.0,59.93,59.98,19000.0,41.1958,41.237,41.1889,41.2233,19000.0
2008-04-02 13:30:00,59.99,60.02,59.93,59.93,8800.0,41.2302,41.2508,41.1889,41.1889,8800.0
2008-04-02 13:35:00,59.91,60.04,59.91,60.03,7600.0,41.1752,41.2645,41.1752,41.2577,7600.0
2008-04-02 13:40:00,60.03,60.19,60.02,60.17,10700.0,41.2577,41.3676,41.2508,41.3539,10700.0
2008-04-02 13:45:00,60.16,60.27,60.15,60.21,11200.0,41.347,41.4226,41.3401,41.3814,11200.0
2008-04-02 13:50:00,60.21,60.27,60.21,60.27,6800.0,41.3814,41.4226,41.3814,41.4226,6800.0
2008-04-02 13:55:00,60.26,60.27,60.16,60.16,10800.0,41.4157,41.4226,41.347,41.347,10800.0
2008-04-02 14:00:00,60.16,60.21,60.14,60.15,10800.0,41.347,41.3814,41.3333,41.3401,10800.0
2008-04-02 14:05:00,60.16,60.26,60.16,60.25,10700.0,41.347,41.4157,41.347,41.4089,10700.0
2008-04-02 14:10:00,60.27,60.31,60.21,60.21,16500.0,41.4226,41.4501,41.3814,41.3814,16500.0
2008-04-02 14:15:00,60.21,60.28,60.18,60.22,8000.0,41.3814,41.4295,41.3607,41.3882,8000.0
2008-04-02 14:20:00,60.22,60.23,59.96,59.99,18500.0,41.3882,41.3951,41.2095,41.2302,18500.0
2008-04-02 14:25:00,59.97,60.03,59.96,60.0,10500.0,41.2164,41.2577,41.2095,41.237,10500.0
2008-04-02 14:30:00,60.0,60.0,59.9,59.92,6700.0,41.237,41.237,41.1683,41.1821,6700.0
2008-04-02 14:35:00,59.93,59.93,59.78,59.84,24500.0,41.1889,41.1889,41.0858,41.1271,24500.0
2008-04-02 14:40:00,59.85,59.85,59.71,59.77,15100.0,41.1339,41.1339,41.0377,41.079,15100.0
2008-04-02 14:45:00,59.77,59.77,59.6,59.6,17500.0,41.079,41.079,40.9621,40.9621,17500.0
2008-04-02 14:50:00,59.62,59.65,59.55,59.6,14100.0,40.9759,40.9965,40.9278,40.9621,14100.0
2008-04-02 14:55:00,59.61,59.7,59.6,59.66,17000.0,40.969,41.0308,40.9621,41.0034,17000.0
2008-04-02 15:00:00,59.67,59.67,59.44,59.47,18100.0,41.0102,41.0102,40.8522,40.8728,18100.0
2008-04-02 15:05:00,59.48,59.54,59.42,59.5,11900.0,40.8796,40.9209,40.8384,40.8934,11900.0
2008-04-02 15:10:00,59.52,59.67,59.52,59.66,9100.0,40.9071,41.0102,40.9071,41.0034,9100.0
2008-04-02 15:15:00,59.66,59.66,59.54,59.6,20100.0,41.0034,41.0034,40.9209,40.9621,20100.0
2008-04-02 15:20:00,59.61,59.63,59.57,59.61,15500.0,40.969,40.9827,40.9415,40.969,15500.0
2008-04-02 15:25:00,59.61,59.75,59.58,59.72,17700.0,40.969,41.0652,40.9484,41.0446,17700.0
2008-04-02 15:30:00,59.74,59.75,59.69,59.71,13700.0,41.0583,41.0652,41.024,41.0377,13700.0
2008-04-02 15:35:00,59.7,59.76,59.62,59.65,21800.0,41.0308,41.0721,40.9759,40.9965,21800.0
2008-04-02 15:40:00,59.63,59.71,59.62,59.67,20200.0,40.9827,41.0377,40.9759,41.0102,20200.0
2008-04-02 15:45:00,59.67,59.73,59.6,59.7,34400.0,41.0102,41.0515,40.9621,41.0308,34400.0
2008-04-02 15:50:00,59.69,59.77,59.61,59.73,45100.0,41.024,41.079,40.969,41.0515,45100.0
2008-04-02 15:55:00,59.74,59.78,59.73,59.75,57000.0,41.0583,41.0858,41.0515,41.0652,57000.0
2008-04-03 09:30:00,59.5,59.5,58.76,58.88,13200.0,40.8934,40.8934,40.3848,40.4673,13200.0
2008-04-03 09:35:00,58.88,59.08,58.88,58.99,13500.0,40.4673,40.6047,40.4673,40.5429,13500.0
2008-04-03 09:40:00,58.99,59.04,58.92,58.92,20600.0,40.5429,40.5772,40.4948,40.4948,20600.0
2008-04-03 09:45:00,58.93,59.04,58.88,59.04,7500.0,40.5016,40.5772,40.4673,40.5772,7500.0
2008-04-03 09:50:00,59.04,59.32,59.04,59.3,14100.0,40.5772,40.7697,40.5772,40.7559,14100.0
2008-04-03 09:55:00,59.3,59.41,59.26,59.41,18600.0,40.7559,40.8315,40.7284,40.8315,18600.0
2008-04-03 10:00:00,59.36,59.47,59.27,59.34,15000.0,40.7972,40.8728,40.7353,40.7834,15000.0
2008-04-03 10:05:00,59.35,59.59,59.32,59.51,10200.0,40.7903,40.9552,40.7697,40.9003,10200.0
2008-04-03 10:10:00,59.5,59.5,59.3,59.39,8000.0,40.8934,40.8934,40.7559,40.8178,8000.0
2008-04-03 10:15:00,59.35,59.4,59.22,59.25,14400.0,40.7903,40.8247,40.701,40.7216,14400.0
2008-04-03 10:20:00,59.25,59.3,59.1,59.13,59300.0,40.7216,40.7559,40.6185,40.6391,59300.0
2008-04-03 10:25:00,59.1,59.1,58.96,59.06,17900.0,40.6185,40.6185,40.5223,40.591,17900.0
2008-04-03 10:30:00,59.06,59.07,58.9,59.0,12900.0,40.591,40.5979,40.481,40.5498,12900.0
2008-04-03 10:35:00,59.02,59.05,58.93,58.99,8400.0,40.5635,40.5841,40.5016,40.5429,8400.0
2008-04-03 10:40:00,58.98,59.03,58.92,58.92,7600.0,40.536,40.5704,40.4948,40.4948,7600.0
2008-04-03 10:45:00,58.92,58.93,58.83,58.85,14400.0,40.4948,40.5016,40.4329,40.4467,14400.0
2008-04-03 10:50:00,58.86,58.87,58.75,58.81,12500.0,40.4535,40.4604,40.3779,40.4192,12500.0
2008-04-03 10:55:00,58.81,58.82,58.74,58.77,10500.0,40.4192,40.426,40.3711,40.3917,10500.0
2008-04-03 11:00:00,58.77,58.8,58.74,58.79,8500.0,40.3917,40.4123,40.3711,40.4054,8500.0
2008-04-03 11:05:00,58.79,58.83,58.75,58.77,9300.0,40.4054,40.4329,40.3779,40.3917,9300.0
2008-04-03 11:10:00,58.78,58.9,58.78,58.89,6900.0,40.3985,40.481,40.3985,40.4741,6900.0
2008-04-03 11:15:00,58.87,58.97,58.87,58.93,6500.0,40.4604,40.5291,40.4604,40.5016,6500.0
2008-04-03 11:20:00,58.94,58.97,58.91,58.94,10500.0,40.5085,40.5291,40.4879,40.5085,10500.0
2008-04-03 11:25:00,58.93,58.95,58.84,58.88,9500.0,40.5016,40.5154,40.4398,40.4673,9500.0
2008-04-03 11:30:00,58.86,58.91,58.85,58.88,5400.0,40.4535,40.4879,40.4467,40.4673,5400.0
2008-04-03 11:35:00,58.88,58.91,58.76,58.81,12900.0,40.4673,40.4879,40.3848,40.4192,12900.0
2008-04-03 11:40:00,58.78,58.79,58.73,58.74,7500.0,40.3985,40.4054,40.3642,40.3711,7500.0
2008-04-03 11:45:00,58.74,58.79,58.73,58.78,10200.0,40.3711,40.4054,40.3642,40.3985,10200.0
2008-04-03 11:50:00,58.79,58.87,58.76,58.87,6300.0,40.4054,40.4604,40.3848,40.4604,6300.0
2008-04-03 11:55:00,58.86,58.94,58.8,58.87,11500.0,40.4535,40.5085,40.4123,40.4604,11500.0
2008-04-03 12:00:00,58.85,58.86,58.81,58.82,4700.0,40.4467,40.4535,40.4192,40.426,4700.0
2008-04-03 12:05:00,58.84,58.9,58.82,58.83,7100.0,40.4398,40.481,40.426,40.4329,7100.0
2008-04-03 12:10:00,58.83,58.83,58.72,58.72,12900.0,40.4329,40.4329,40.3573,40.3573,12900.0
2008-04-03 12:15:00,58.73,58.77,58.72,58.75,7500.0,40.3642,40.3917,40.3573,40.3779,7500.0
2008-04-03 12:20:00,58.76,58.76,58.6,58.6,15400.0,40.3848,40.3848,40.2748,40.2748,15400.0
2008-04-03 12:25:00,58.6,58.63,58.6,58.63,4500.0,40.2748,40.2955,40.2748,40.2955,4500.0
2008-04-03 12:30:00,58.61,58.78,58.59,58.78,11300.0,40.2817,40.3985,40.268,40.3985,11300.0
2008-04-03 12:35:00,58.77,58.9,58.74,58.87,14400.0,40.3917,40.481,40.3711,40.4604,14400.0
2008-04-03 12:40:00,58.87,59.05,58.87,58.98,17100.0,40.4604,40.5841,40.4604,40.536,17100.0
2008-04-03 12:45:00,58.99,59.08,58.98,59.06,15000.0,40.5429,40.6047,40.536,40.591,15000.0
2008-04-03 12:50:00,59.04,59.1,59.03,59.1,10300.0,40.5772,40.6185,40.5704,40.6185,10300.0
2008-04-03 12:55:00,59.09,59.21,59.09,59.19,21500.0,40.6116,40.6941,40.6116,40.6803,21500.0
2008-04-03 13:00:00,59.19,59.29,59.18,59.29,16200.0,40.6803,40.7491,40.6735,40.7491,16200.0
2008-04-03 13:05:00,59.28,59.32,59.24,59.28,13600.0,40.7422,40.7697,40.7147,40.7422,13600.0
2008-04-03 13:10:00,59.27,59.6,59.24,59.51,37900.0,40.7353,40.9621,40.7147,40.9003,37900.0
2008-04-03 13:15:00,59.51,59.56,59.48,59.53,17800.0,40.9003,40.9346,40.8796,40.914,17800.0
2008-04-03 13:20:00,59.52,59.54,59.47,59.48,15700.0,40.9071,40.9209,40.8728,40.8796,15700.0
2008-04-03 13:25:00,59.49,59.51,59.43,59.5,14200.0,40.8865,40.9003,40.8453,40.8934,14200.0
2008-04-03 13:30:00,59.49,59.5,59.35,59.38,10100.0,40.8865,40.8934,40.7903,40.8109,10100.0
2008-04-03 13:35:00,59.39,59.47,59.33,59.35,9400.0,40.8178,40.8728,40.7766,40.7903,9400.0
2008-04-03 13:40:00,59.35,59.35,59.23,59.24,9300.0,40.7903,40.7903,40.7078,40.7147,9300.0
2008-04-03 13:45:00,59.23,59.28,59.22,59.24,24100.0,40.7078,40.7422,40.701,40.7147,24100.0
2008-04-03 13:50:00,59.24,59.28,59.22,59.28,8800.0,40.7147,40.7422,40.701,40.7422,8800.0
2008-04-03 13:55:00,59.26,59.3,59.2,59.29,12300.0,40.7284,40.7559,40.6872,40.7491,12300.0
2008-04-03 14:00:00,59.26,59.38,59.22,59.38,9500.0,40.7284,40.8109,40.701,40.8109,9500.0
2008-04-03 14:05:00,59.36,59.38,59.22,59.27,5900.0,40.7972,40.8109,40.701,40.7353,5900.0
2008-04-03 14:10:00,59.27,59.33,59.21,59.26,10600.0,40.7353,40.7766,40.6941,40.7284,10600.0
2008-04-03 14:15:00,59.23,59.25,59.07,59.07,9200.0,40.7078,40.7216,40.5979,40.5979,9200.0
2008-04-03 14:20:00,59.06,59.09,59.02,59.03,7400.0,40.591,40.6116,40.5635,40.5704,7400.0
2008-04-03 14:25:00,59.02,59.09,59.02,59.05,9300.0,40.5635,40.6116,40.5635,40.5841,9300.0
2008-04-03 14:30:00,59.05,59.09,59.03,59.04,19500.0,40.5841,40.6116,40.5704,40.5772,19500.0
2008-04-03 14:35:00,59.03,59.05,58.91,58.95,17100.0,40.5704,40.5841,40.4879,40.5154,17100.0
2008-04-03 14:40:00,58.93,59.02,58.93,59.0,12300.0,40.5016,40.5635,40.5016,40.5498,12300.0
2008-04-03 14:45:00,59.0,59.05,58.95,59.02,14400.0,40.5498,40.5841,40.5154,40.5635,14400.0
2008-04-03 14:50:00,59.02,59.03,58.97,59.01,14400.0,40.5635,40.5704,40.5291,40.5566,14400.0
2008-04-03 14:55:00,58.99,59.14,58.99,59.14,8100.0,40.5429,40.646,40.5429,40.646,8100.0
2008-04-03 15:00:00,59.13,59.16,59.1,59.15,8100.0,40.6391,40.6597,40.6185,40.6528,8100.0
2008-04-03 15:05:00,59.14,59.17,59.11,59.15,9800.0,40.646,40.6666,40.6254,40.6528,9800.0
2008-04-03 15:10:00,59.13,59.16,58.99,59.01,32100.0,40.6391,40.6597,40.5429,40.5566,32100.0
2008-04-03 15:15:00,59.01,59.02,58.92,58.95,12200.0,40.5566,40.5635,40.4948,40.5154,12200.0
2008-04-03 15:20:00,58.94,58.94,58.88,58.91,12800.0,40.5085,40.5085,40.4673,40.4879,12800.0
2008-04-03 15:25:00,58.89,59.01,58.88,58.93,22400.0,40.4741,40.5566,40.4673,40.5016,22400.0
2008-04-03 15:30:00,58.93,58.93,58.84,58.91,20000.0,40.5016,40.5016,40.4398,40.4879,20000.0
2008-04-03 15:35:00,58.88,59.04,58.88,59.01,16300.0,40.4673,40.5772,40.4673,40.5566,16300.0
2008-04-03 15:40:00,58.99,59.04,58.9,58.9,24500.0,40.5429,40.5772,40.481,40.481,24500.0
2008-04-03 15:45:00,58.91,58.92,58.73,58.76,45100.0,40.4879,40.4948,40.3642,40.3848,45100.0
2008-04-03 15:50:00,58.74,58.93,58.7,58.93,28200.0,40.3711,40.5016,40.3436,40.5016,28200.0
2008-04-03 15:55:00,58.93,59.02,58.91,58.96,28900.0,40.5016,40.5635,40.4879,40.5223,28900.0
2008-04-04 09:30:00,59.27,59.31,59.07,59.22,8300.0,40.7353,40.7628,40.5979,40.701,8300.0
2008-04-04 09:35:00,59.22,59.32,59.11,59.11,10800.0,40.701,40.7697,40.6254,40.6254,10800.0
2008-04-04 09:40:00,59.1,59.32,59.05,59.3,14300.0,40.6185,40.7697,40.5841,40.7559,14300.0
2008-04-04 09:45:00,59.26,59.32,59.12,59.32,20100.0,40.7284,40.7697,40.6322,40.7697,20100.0
2008-04-04 09:50:00,59.32,59.48,59.24,59.41,19700.0,40.7697,40.8796,40.7147,40.8315,19700.0
2008-04-04 09:55:00,59.42,59.57,59.37,59.39,11500.0,40.8384,40.9415,40.804,40.8178,11500.0
2008-04-04 10:00:00,59.39,59.49,59.33,59.49,9200.0,40.8178,40.8865,40.7766,40.8865,9200.0
2008-04-04 10:05:00,59.49,59.5,59.18,59.2,12100.0,40.8865,40.8934,40.6735,40.6872,12100.0
2008-04-04 10:10:00,59.2,59.25,59.1,59.14,16600.0,40.6872,40.7216,40.6185,40.646,16600.0
2008-04-04 10:15:00,59.1,59.14,58.99,59.01,18600.0,40.6185,40.646,40.5429,40.5566,18600.0
2008-04-04 10:20:00,59.01,59.07,58.96,59.03,11000.0,40.5566,40.5979,40.5223,40.5704,11000.0
2008-04-04 10:25:00,59.0,59.14,58.99,59.11,25800.0,40.5498,40.646,40.5429,40.6254,25800.0
2008-04-04 10:30:00,59.1,59.11,59.01,59.1,21100.0,40.6185,40.6254,40.5566,40.6185,21100.0
2008-04-04 10:35:00,59.11,59.16,59.02,59.15,22200.0,40.6254,40.6597,40.5635,40.6528,22200.0
2008-04-04 10:40:00,59.15,59.23,59.1,59.16,35400.0,40.6528,40.7078,40.6185,40.6597,35400.0
2008-04-04 10:45:00,59.18,59.3,59.1,59.29,19600.0,40.6735,40.7559,40.6185,40.7491,19600.0
2008-04-04 10:50:00,59.31,59.56,59.31,59.55,15600.0,40.7628,40.9346,40.7628,40.9278,15600.0
2008-04-04 10:55:00,59.55,59.55,59.48,59.54,14800.0,40.9278,40.9278,40.8796,40.9209,14800.0
2008-04-04 11:00:00,59.55,59.72,59.53,59.72,17100.0,40.9278,41.0446,40.914,41.0446,17100.0
2008-04-04 11:05:00,59.75,59.78,59.66,59.76,10900.0,41.0652,41.0858,41.0034,41.0721,10900.0
2008-04-04 11:10:00,59.77,59.79,59.72,59.73,7300.0,41.079,41.0927,41.0446,41.0515,7300.0
2008-04-04 11:15:00,59.75,59.79,59.68,59.7,10800.0,41.0652,41.0927,41.0171,41.0308,10800.0
2008-04-04 11:20:00,59.72,59.77,59.69,59.77,7500.0,41.0446,41.079,41.024,41.079,7500.0
2008-04-04 11:25:00,59.77,60.01,59.77,60.01,17900.0,41.079,41.2439,41.079,41.2439,17900.0
2008-04-04 11:30:00,60.0,60.0,59.9,59.93,19700.0,41.237,41.237,41.1683,41.1889,19700.0
2008-04-04 11:35:00,59.93,60.05,59.93,60.03,8000.0,41.1889,41.2714,41.1889,41.2577,8000.0
2008-04-04 11:40:00,60.03,60.03,59.86,59.87,14000.0,41.2577,41.2577,41.1408,41.1477,14000.0
2008-04-04 11:45:00,59.88,59.88,59.79,59.84,8100.0,41.1546,41.1546,41.0927,41.1271,8100.0
2008-04-04 11:50:00,59.84,59.9,59.84,59.88,4800.0,41.1271,41.1683,41.1271,41.1546,4800.0
2008-04-04 11:55:00,59.89,59.91,59.76,59.78,7100.0,41.1614,41.1752,41.0721,41.0858,7100.0
2008-04-04 12:00:00,59.8,59.89,59.8,59.89,6600.0,41.0996,41.1614,41.0996,41.1614,6600.0
2008-04-04 12:05:00,59.9,59.98,59.84,59.9,7500.0,41.1683,41.2233,41.1271,41.1683,7500.0
2008-04-04 12:10:00,59.98,60.17,59.98,60.11,13600.0,41.2233,41.3539,41.2233,41.3126,13600.0
2008-04-04 12:15:00,60.12,60.25,60.12,60.23,11800.0,41.3195,41.4089,41.3195,41.3951,11800.0
2008-04-04 12:20:00,60.23,60.23,60.11,60.2,6900.0,41.3951,41.3951,41.3126,41.3745,6900.0
2008-04-04 12:25:00,60.18,60.3,60.14,60.28,5400.0,41.3607,41.4432,41.3333,41.4295,5400.0
2008-04-04 12:30:00,60.31,60.31,60.25,60.29,7200.0,41.4501,41.4501,41.4089,41.4363,7200.0
2008-04-04 12:35:00,60.3,60.37,60.29,60.33,8000.0,41.4432,41.4913,41.4363,41.4638,8000.0
2008-04-04 12:40:00,60.32,60.34,60.29,60.31,6800.0,41.457,41.4707,41.4363,41.4501,6800.0
2008-04-04 12:45:00,60.31,60.31,60.24,60.27,10600.0,41.4501,41.4501,41.402,41.4226,10600.0
2008-04-04 12:50:00,60.25,60.28,60.24,60.26,6900.0,41.4089,41.4295,41.402,41.4157,6900.0
2008-04-04 12:55:00,60.26,60.33,60.24,60.31,11600.0,41.4157,41.4638,41.402,41.4501,11600.0
2008-04-04 13:00:00,60.31,60.34,60.27,60.3,10300.0,41.4501,41.4707,41.4226,41.4432,10300.0
2008-04-04 13:05:00,60.29,60.29,60.21,60.21,8000.0,41.4363,41.4363,41.3814,41.3814,8000.0
2008-04-04 13:10:00,60.25,60.27,60.22,60.27,6000.0,41.4089,41.4226,41.3882,41.4226,6000.0
2008-04-04 13:15:00,60.25,60.25,60.2,60.25,6200.0,41.4089,41.4089,41.3745,41.4089,6200.0
2008-04-04 13:20:00,60.25,60.34,60.25,60.31,12200.0,41.4089,41.4707,41.4089,41.4501,12200.0
2008-04-04 13:25:00,60.31,60.39,60.28,60.38,8400.0,41.4501,41.5051,41.4295,41.4982,8400.0
2008-04-04 13:30:00,60.39,60.39,60.35,60.38,4500.0,41.5051,41.5051,41.4776,41.4982,4500.0
2008-04-04 13:35:00,60.38,60.38,60.27,60.28,13300.0,41.4982,41.4982,41.4226,41.4295,13300.0
2008-04-04 13:40:00,60.28,60.33,60.28,60.33,7200.0,41.4295,41.4638,41.4295,41.4638,7200.0
2008-04-04 13:45:00,60.32,60.42,60.3,60.34,8100.0,41.457,41.5257,41.4432,41.4707,8100.0
2008-04-04 13:50:00,60.34,60.34,60.18,60.22,11600.0,41.4707,41.4707,41.3607,41.3882,11600.0
2008-04-04 13:55:00,60.22,60.22,60.16,60.17,3400.0,41.3882,41.3882,41.347,41.3539,3400.0
2008-04-04 14:00:00,60.18,60.34,60.18,60.31,5900.0,41.3607,41.4707,41.3607,41.4501,5900.0
2008-04-04 14:05:00,60.31,60.32,60.09,60.14,9900.0,41.4501,41.457,41.2989,41.3333,9900.0
2008-04-04 14:10:00,60.13,60.14,60.06,60.11,9600.0,41.3264,41.3333,41.2783,41.3126,9600.0
2008-04-04 14:15:00,60.11,60.14,60.04,60.07,12800.0,41.3126,41.3333,41.2645,41.2851,12800.0
2008-04-04 14:20:00,60.06,60.08,60.03,60.03,9500.0,41.2783,41.292,41.2577,41.2577,9500.0
2008-04-04 14:25:00,60.07,60.09,59.94,59.99,14100.0,41.2851,41.2989,41.1958,41.2302,14100.0
2008-04-04 14:30:00,60.0,60.04,59.92,60.02,16700.0,41.237,41.2645,41.1821,41.2508,16700.0
2008-04-04 14:35:00,60.05,60.14,60.02,60.09,26500.0,41.2714,41.3333,41.2508,41.2989,26500.0
2008-04-04 14:40:00,60.09,60.17,60.08,60.16,11000.0,41.2989,41.3539,41.292,41.347,11000.0
2008-04-04 14:45:00,60.15,60.2,60.14,60.19,10700.0,41.3401,41.3745,41.3333,41.3676,10700.0
2008-04-04 14:50:00,60.18,60.25,60.18,60.18,11800.0,41.3607,41.4089,41.3607,41.3607,11800.0
2008-04-04 14:55:00,60.19,60.26,60.11,60.14,9200.0,41.3676,41.4157,41.3126,41.3333,9200.0
2008-04-04 15:00:00,60.11,60.23,60.0,60.07,11700.0,41.3126,41.3951,41.237,41.2851,11700.0
2008-04-04 15:05:00,60.08,60.14,60.02,60.11,16300.0,41.292,41.3333,41.2508,41.3126,16300.0
2008-04-04 15:10:00,60.1,60.15,60.06,60.11,47300.0,41.3058,41.3401,41.2783,41.3126,47300.0
2008-04-04 15:15:00,60.11,60.16,60.1,60.13,37000.0,41.3126,41.347,41.3058,41.3264,37000.0
2008-04-04 15:20:00,60.14,60.17,60.1,60.11,32300.0,41.3333,41.3539,41.3058,41.3126,32300.0
2008-04-04 15:25:00,60.1,60.12,60.05,60.08,32700.0,41.3058,41.3195,41.2714,41.292,32700.0
2008-04-04 15:30:00,60.06,60.16,60.06,60.12,31900.0,41.2783,41.347,41.2783,41.3195,31900.0
2008-04-04 15:35:00,60.14,60.16,60.05,60.05,48700.0,41.3333,41.347,41.2714,41.2714,48700.0
2008-04-04 15:40:00,60.05,60.08,60.0,60.04,28500.0,41.2714,41.292,41.237,41.2645,28500.0
2008-04-04 15:45:00,60.04,60.04,59.9,60.0,29300.0,41.2645,41.2645,41.1683,41.237,29300.0
2008-04-04 15:50:00,59.98,60.06,59.97,60.03,35600.0,41.2233,41.2783,41.2164,41.2577,35600.0
2008-04-04 15:55:00,60.03,60.13,60.01,60.13,28100.0,41.2577,41.3264,41.2439,41.3264,28100.0
2008-04-07 09:30:00,60.35,60.64,60.3,60.3,8800.0,41.4776,41.6769,41.4432,41.4432,8800.0
2008-04-07 09:35:00,60.32,60.4,60.26,60.36,7600.0,41.457,41.5119,41.4157,41.4845,7600.0
2008-04-07 09:40:00,60.34,60.45,60.17,60.2,14000.0,41.4707,41.5463,41.3539,41.3745,14000.0
2008-04-07 09:45:00,60.2,60.25,60.04,60.08,10300.0,41.3745,41.4089,41.2645,41.292,10300.0
2008-04-07 09:50:00,60.1,60.17,60.03,60.08,10600.0,41.3058,41.3539,41.2577,41.292,10600.0
2008-04-07 09:55:00,60.04,60.16,60.04,60.11,10600.0,41.2645,41.347,41.2645,41.3126,10600.0
2008-04-07 10:00:00,60.11,60.11,60.02,60.02,12800.0,41.3126,41.3126,41.2508,41.2508,12800.0
2008-04-07 10:05:00,60.03,60.04,59.68,59.7,18700.0,41.2577,41.2645,41.0171,41.0308,18700.0
2008-04-07 10:10:00,59.72,59.82,59.67,59.77,11300.0,41.0446,41.1133,41.0102,41.079,11300.0
2008-04-07 10:15:00,59.77,59.83,59.68,59.75,7300.0,41.079,41.1202,41.0171,41.0652,7300.0
2008-04-07 10:20:00,59.73,59.88,59.71,59.8,11400.0,41.0515,41.1546,41.0377,41.0996,11400.0
2008-04-07 10:25:00,59.8,59.8,59.59,59.6,14100.0,41.0996,41.0996,40.9552,40.9621,14100.0
2008-04-07 10:30:00,59.57,59.62,59.51,59.61,5500.0,40.9415,40.9759,40.9003,40.969,5500.0
2008-04-07 10:35:00,59.61,59.68,59.6,59.64,8100.0,40.969,41.0171,40.9621,40.9896,8100.0
2008-04-07 10:40:00,59.64,59.65,59.58,59.58,6800.0,40.9896,40.9965,40.9484,40.9484,6800.0
2008-04-07 10:45:00,59.56,59.67,59.52,59.57,8300.0,40.9346,41.0102,40.9071,40.9415,8300.0
2008-04-07 10:50:00,59.58,59.66,59.58,59.66,3600.0,40.9484,41.0034,40.9484,41.0034,3600.0
2008-04-07 10:55:00,59.66,59.81,59.63,59.77,4900.0,41.0034,41.1065,40.9827,41.079,4900.0
2008-04-07 11:00:00,59.79,59.85,59.75,59.81,4800.0,41.0927,41.1339,41.0652,41.1065,4800.0
2008-04-07 11:05:00,59.84,59.84,59.72,59.78,5400.0,41.1271,41.1271,41.0446,41.0858,5400.0
2008-04-07 11:10:00,59.82,59.85,59.75,59.8,7700.0,41.1133,41.1339,41.0652,41.0996,7700.0
2008-04-07 11:15:00,59.8,59.83,59.72,59.83,8900.0,41.0996,41.1202,41.0446,41.1202,8900.0
2008-04-07 11:20:00,59.81,59.88,59.8,59.84,5500.0,41.1065,41.1546,41.0996,41.1271,5500.0
2008-04-07 11:25:00,59.86,59.88,59.8,59.8,3600.0,41.1408,41.1546,41.0996,41.0996,3600.0
2008-04-07 11:30:00,59.8,59.88,59.73,59.83,8000.0,41.0996,41.1546,41.0515,41.1202,8000.0
2008-04-07 11:35:00,59.84,59.87,59.78,59.8,9600.0,41.1271,41.1477,41.0858,41.0996,9600.0
2008-04-07 11:40:00,59.82,59.91,59.79,59.9,5600.0,41.1133,41.1752,41.0927,41.1683,5600.0
2008-04-07 11:45:00,59.91,60.0,59.89,59.89,7500.0,41.1752,41.237,41.1614,41.1614,7500.0
2008-04-07 11:50:00,59.9,59.95,59.88,59.94,6500.0,41.1683,41.2027,41.1546,41.1958,6500.0
2008-04-07 11:55:00,59.92,59.94,59.9,59.94,6800.0,41.1821,41.1958,41.1683,41.1958,6800.0
2008-04-07 12:00:00,59.96,60.01,59.95,60.0,11500.0,41.2095,41.2439,41.2027,41.237,11500.0
2008-04-07 12:05:00,60.0,60.03,59.99,60.01,7100.0,41.237,41.2577,41.2302,41.2439,7100.0
2008-04-07 12:10:00,60.01,60.1,60.01,60.09,9300.0,41.2439,41.3058,41.2439,41.2989,9300.0
2008-04-07 12:15:00,60.1,60.12,60.0,60.02,9500.0,41.3058,41.3195,41.237,41.2508,9500.0
2008-04-07 12:20:00,60.01,60.04,60.0,60.0,4100.0,41.2439,41.2645,41.237,41.237,4100.0
2008-04-07 12:25:00,60.0,60.05,59.98,60.02,3800.0,41.237,41.2714,41.2233,41.2508,3800.0
2008-04-07 12:30:00,60.03,60.04,59.98,60.01,4900.0,41.2577,41.2645,41.2233,41.2439,4900.0
2008-04-07 12:35:00,60.01,60.11,60.0,60.05,5400.0,41.2439,41.3126,41.237,41.2714,5400.0
2008-04-07 12:40:00,60.06,60.25,60.06,60.24,9800.0,41.2783,41.4089,41.2783,41.402,9800.0
2008-04-07 12:45:00,60.2,60.21,60.14,60.18,4800.0,41.3745,41.3814,41.3333,41.3607,4800.0
2008-04-07 12:50:00,60.16,60.2,60.12,60.14,7300.0,41.347,41.3745,41.3195,41.3333,7300.0
2008-04-07 12:55:00,60.15,60.18,60.11,60.12,8700.0,41.3401,41.3607,41.3126,41.3195,8700.0
2008-04-07 13:00:00,60.14,60.15,60.04,60.06,9000.0,41.3333,41.3401,41.2645,41.2783,9000.0
2008-04-07 13:05:00,60.06,60.1,60.05,60.05,5100.0,41.2783,41.3058,41.2714,41.2714,5100.0
2008-04-07 13:10:00,60.05,60.05,59.98,59.98,6800.0,41.2714,41.2714,41.2233,41.2233,6800.0
2008-04-07 13:15:00,60.0,60.01,59.94,59.95,6200.0,41.237,41.2439,41.1958,41.2027,6200.0
2008-04-07 13:20:00,59.95,60.02,59.95,60.02,4500.0,41.2027,41.2508,41.2027,41.2508,4500.0
2008-04-07 13:25:00,60.01,60.06,60.01,60.06,7100.0,41.2439,41.2783,41.2439,41.2783,7100.0
2008-04-07 13:30:00,60.06,60.08,60.04,60.08,5000.0,41.2783,41.292,41.2645,41.292,5000.0
2008-04-07 13:35:00,60.09,60.14,60.06,60.07,8500.0,41.2989,41.3333,41.2783,41.2851,8500.0
2008-04-07 13:40:00,60.08,60.12,60.0,60.0,6800.0,41.292,41.3195,41.237,41.237,6800.0
2008-04-07 13:45:00,59.99,60.04,59.99,60.01,6500.0,41.2302,41.2645,41.2302,41.2439,6500.0
2008-04-07 13:50:00,59.99,60.01,59.86,59.86,7200.0,41.2302,41.2439,41.1408,41.1408,7200.0
2008-04-07 13:55:00,59.82,59.96,59.82,59.96,5600.0,41.1133,41.2095,41.1133,41.2095,5600.0
2008-04-07 14:00:00,59.95,59.97,59.85,59.85,8200.0,41.2027,41.2164,41.1339,41.1339,8200.0
2008-04-07 14:05:00,59.87,59.91,59.79,59.8,14000.0,41.1477,41.1752,41.0927,41.0996,14000.0
2008-04-07 14:10:00,59.81,59.81,59.74,59.79,13200.0,41.1065,41.1065,41.0583,41.0927,13200.0
2008-04-07 14:15:00,59.78,59.81,59.76,59.77,9800.0,41.0858,41.1065,41.0721,41.079,9800.0
2008-04-07 14:20:00,59.76,59.81,59.6,59.65,17100.0,41.0721,41.1065,40.9621,40.9965,17100.0
2008-04-07 14:25:00,59.65,59.69,59.6,59.61,23800.0,40.9965,41.024,40.9621,40.969,23800.0
2008-04-07 14:30:00,59.61,59.66,59.49,59.51,18600.0,40.969,41.0034,40.8865,40.9003,18600.0
2008-04-07 14:35:00,59.52,59.52,59.38,59.5,29600.0,40.9071,40.9071,40.8109,40.8934,29600.0
2008-04-07 14:40:00,59.53,59.53,59.47,59.49,14700.0,40.914,40.914,40.8728,40.8865,14700.0
2008-04-07 14:45:00,59.49,59.51,59.42,59.43,13900.0,40.8865,40.9003,40.8384,40.8453,13900.0
2008-04-07 14:50:00,59.44,59.55,59.42,59.54,13400.0,40.8522,40.9278,40.8384,40.9209,13400.0
2008-04-07 14:55:00,59.53,59.53,59.34,59.34,16400.0,40.914,40.914,40.7834,40.7834,16400.0
2008-04-07 15:00:00,59.31,59.38,59.24,59.35,19500.0,40.7628,40.8109,40.7147,40.7903,19500.0
2008-04-07 15:05:00,59.35,59.37,59.22,59.27,12600.0,40.7903,40.804,40.701,40.7353,12600.0
2008-04-07 15:10:00,59.26,59.3,59.19,59.28,12600.0,40.7284,40.7559,40.6803,40.7422,12600.0
2008-04-07 15:15:00,59.31,59.37,59.27,59.37,14300.0,40.7628,40.804,40.7353,40.804,14300.0
2008-04-07 15:20:00,59.36,59.46,59.35,59.42,18000.0,40.7972,40.8659,40.7903,40.8384,18000.0
2008-04-07 15:25:00,59.4,59.43,59.36,59.39,14300.0,40.8247,40.8453,40.7972,40.8178,14300.0
2008-04-07 15:30:00,59.39,59.39,59.17,59.19,31300.0,40.8178,40.8178,40.6666,40.6803,31300.0
2008-04-07 15:35:00,59.2,59.31,59.16,59.3,21400.0,40.6872,40.7628,40.6597,40.7559,21400.0
2008-04-07 15:40:00,59.3,59.35,59.25,59.25,18500.0,40.7559,40.7903,40.7216,40.7216,18500.0
2008-04-07 15:45:00,59.26,59.32,59.26,59.26,18300.0,40.7284,40.7697,40.7284,40.7284,18300.0
2008-04-07 15:50:00,59.27,59.34,59.26,59.31,28500.0,40.7353,40.7834,40.7284,40.7628,28500.0
2008-04-07 15:55:00,59.3,59.4,59.3,59.35,32200.0,40.7559,40.8247,40.7559,40.7903,32200.0
2008-04-08 09:30:00,58.91,58.91,58.49,58.64,11800.0,40.4879,40.4879,40.1992,40.3023,11800.0
2008-04-08 09:35:00,58.64,58.84,58.61,58.65,13400.0,40.3023,40.4398,40.2817,40.3092,13400.0
2008-04-08 09:40:00,58.65,58.78,58.59,58.74,11600.0,40.3092,40.3985,40.268,40.3711,11600.0
2008-04-08 09:45:00,58.74,58.83,58.74,58.83,9400.0,40.3711,40.4329,40.3711,40.4329,9400.0
2008-04-08 09:50:00,58.83,58.94,58.8,58.94,9600.0,40.4329,40.5085,40.4123,40.5085,9600.0
2008-04-08 09:55:00,58.92,58.94,58.82,58.85,11800.0,40.4948,40.5085,40.426,40.4467,11800.0
2008-04-08 10:00:00,58.83,58.89,58.78,58.8,15200.0,40.4329,40.4741,40.3985,40.4123,15200.0
2008-04-08 10:05:00,58.79,58.86,58.75,58.85,10100.0,40.4054,40.4535,40.3779,40.4467,10100.0
2008-04-08 10:10:00,58.86,59.16,58.86,59.03,17800.0,40.4535,40.6597,40.4535,40.5704,17800.0
2008-04-08 10:15:00,59.04,59.08,58.93,58.96,12400.0,40.5772,40.6047,40.5016,40.5223,12400.0
2008-04-08 10:20:00,58.96,59.09,58.95,59.06,9800.0,40.5223,40.6116,40.5154,40.591,9800.0
2008-04-08 10:25:00,59.04,59.05,58.96,58.96,3300.0,40.5772,40.5841,40.5223,40.5223,3300.0
2008-04-08 10:30:00,58.95,59.05,58.94,59.01,3800.0,40.5154,40.5841,40.5085,40.5566,3800.0
2008-04-08 10:35:00,59.0,59.13,58.95,59.13,7500.0,40.5498,40.6391,40.5154,40.6391,7500.0
2008-04-08 10:40:00,59.13,59.24,59.13,59.21,3400.0,40.6391,40.7147,40.6391,40.6941,3400.0
2008-04-08 10:45:00,59.23,59.28,59.2,59.26,5800.0,40.7078,40.7422,40.6872,40.7284,5800.0
2008-04-08 10:50:00,59.26,59.29,59.2,59.2,7400.0,40.7284,40.7491,40.6872,40.6872,7400.0
2008-04-08 10:55:00,59.21,59.22,59.12,59.12,5900.0,40.6941,40.701,40.6322,40.6322,5900.0
2008-04-08 11:00:00,59.12,59.14,59.01,59.04,10700.0,40.6322,40.646,40.5566,40.5772,10700.0
2008-04-08 11:05:00,59.05,59.05,58.93,59.01,9100.0,40.5841,40.5841,40.5016,40.5566,9100.0
2008-04-08 11:10:00,59.01,59.01,58.89,58.92,4400.0,40.5566,40.5566,40.4741,40.4948,4400.0
2008-04-08 11:15:00,58.92,58.95,58.9,58.93,2600.0,40.4948,40.5154,40.481,40.5016,2600.0
2008-04-08 11:20:00,58.93,59.02,58.93,58.97,4500.0,40.5016,40.5635,40.5016,40.5291,4500.0
2008-04-08 11:25:00,58.98,59.01,58.96,59.0,7200.0,40.536,40.5566,40.5223,40.5498,7200.0
2008-04-08 11:30:00,58.98,59.15,58.97,59.15,8300.0,40.536,40.6528,40.5291,40.6528,8300.0
2008-04-08 11:35:00,59.15,59.18,59.11,59.15,8600.0,40.6528,40.6735,40.6254,40.6528,8600.0
2008-04-08 11:40:00,59.17,59.18,59.04,59.07,21300.0,40.6666,40.6735,40.5772,40.5979,21300.0
2008-04-08 11:45:00,59.06,59.1,59.06,59.07,2600.0,40.591,40.6185,40.591,40.5979,2600.0
2008-04-08 11:50:00,59.06,59.1,58.96,59.05,15500.0,40.591,40.6185,40.5223,40.5841,15500.0
2008-04-08 11:55:00,59.04,59.07,59.02,59.05,6500.0,40.5772,40.5979,40.5635,40.5841,6500.0
2008-04-08 12:00:00,59.03,59.08,59.02,59.02,9400.0,40.5704,40.6047,40.5635,40.5635,9400.0
2008-04-08 12:05:00,59.03,59.08,59.02,59.08,4600.0,40.5704,40.6047,40.5635,40.6047,4600.0
2008-04-08 12:10:00,59.08,59.08,58.92,58.95,9600.0,40.6047,40.6047,40.4948,40.5154,9600.0
2008-04-08 12:15:00,58.93,58.97,58.91,58.95,5900.0,40.5016,40.5291,40.4879,40.5154,5900.0
2008-04-08 12:20:00,58.95,59.05,58.95,59.04,5300.0,40.5154,40.5841,40.5154,40.5772,5300.0
2008-04-08 12:25:00,59.02,59.03,58.94,58.96,5800.0,40.5635,40.5704,40.5085,40.5223,5800.0
2008-04-08 12:30:00,58.95,58.99,58.94,58.94,4500.0,40.5154,40.5429,40.5085,40.5085,4500.0
2008-04-08 12:35:00,58.96,58.99,58.75,58.82,25900.0,40.5223,40.5429,40.3779,40.426,25900.0
2008-04-08 12:40:00,58.83,58.84,58.7,58.77,16200.0,40.4329,40.4398,40.3436,40.3917,16200.0
2008-04-08 12:45:00,58.76,58.89,58.71,58.83,13300.0,40.3848,40.4741,40.3504,40.4329,13300.0
2008-04-08 12:50:00,58.84,58.97,58.82,58.95,7800.0,40.4398,40.5291,40.426,40.5154,7800.0
2008-04-08 12:55:00,58.93,58.95,58.9,58.91,4400.0,40.5016,40.5154,40.481,40.4879,4400.0
2008-04-08 13:00:00,58.9,58.95,58.89,58.9,7500.0,40.481,40.5154,40.4741,40.481,7500.0
2008-04-08 13:05:00,58.9,58.9,58.79,58.85,3300.0,40.481,40.481,40.4054,40.4467,3300.0
2008-04-08 13:10:00,58.84,58.94,58.84,58.9,4700.0,40.4398,40.5085,40.4398,40.481,4700.0
2008-04-08 13:15:00,58.91,58.94,58.86,58.86,6100.0,40.4879,40.5085,40.4535,40.4535,6100.0
2008-04-08 13:20:00,58.85,58.88,58.85,58.88,2400.0,40.4467,40.4673,40.4467,40.4673,2400.0
2008-04-08 13:25:00,58.88,58.89,58.77,58.79,4700.0,40.4673,40.4741,40.3917,40.4054,4700.0
2008-04-08 13:30:00,58.77,58.78,58.71,58.71,6600.0,40.3917,40.3985,40.3504,40.3504,6600.0
2008-04-08 13:35:00,58.71,58.76,58.71,58.76,7400.0,40.3504,40.3848,40.3504,40.3848,7400.0
2008-04-08 13:40:00,58.74,58.79,58.69,58.72,13000.0,40.3711,40.4054,40.3367,40.3573,13000.0
2008-04-08 13:45:00,58.72,58.83,58.71,58.81,8200.0,40.3573,40.4329,40.3504,40.4192,8200.0
2008-04-08 13:50:00,58.83,58.97,58.8,58.96,7700.0,40.4329,40.5291,40.4123,40.5223,7700.0
2008-04-08 13:55:00,58.94,58.94,58.89,58.92,4600.0,40.5085,40.5085,40.4741,40.4948,4600.0
2008-04-08 14:00:00,58.93,58.93,58.8,58.85,12500.0,40.5016,40.5016,40.4123,40.4467,12500.0
2008-04-08 14:05:00,58.85,58.86,58.69,58.69,5800.0,40.4467,40.4535,40.3367,40.3367,5800.0
2008-04-08 14:10:00,58.72,58.79,58.69,58.78,6500.0,40.3573,40.4054,40.3367,40.3985,6500.0
2008-04-08 14:15:00,58.79,58.84,58.72,58.77,11000.0,40.4054,40.4398,40.3573,40.3917,11000.0
2008-04-08 14:20:00,58.77,58.8,58.71,58.74,7800.0,40.3917,40.4123,40.3504,40.3711,7800.0
2008-04-08 14:25:00,58.74,58.87,58.73,58.87,5000.0,40.3711,40.4604,40.3642,40.4604,5000.0
2008-04-08 14:30:00,58.87,58.91,58.79,58.79,6900.0,40.4604,40.4879,40.4054,40.4054,6900.0
2008-04-08 14:35:00,58.81,58.9,58.79,58.9,5400.0,40.4192,40.481,40.4054,40.481,5400.0
2008-04-08 14:40:00,58.89,58.92,58.8,58.85,11500.0,40.4741,40.4948,40.4123,40.4467,11500.0
2008-04-08 14:45:00,58.84,58.95,58.82,58.92,11000.0,40.4398,40.5154,40.426,40.4948,11000.0
2008-04-08 14:50:00,58.92,59.1,58.91,59.04,10000.0,40.4948,40.6185,40.4879,40.5772,10000.0
2008-04-08 14:55:00,59.04,59.08,59.02,59.03,11900.0,40.5772,40.6047,40.5635,40.5704,11900.0
2008-04-08 15:00:00,59.03,59.03,58.92,58.92,8100.0,40.5704,40.5704,40.4948,40.4948,8100.0
2008-04-08 15:05:00,58.94,58.95,58.84,58.89,7000.0,40.5085,40.5154,40.4398,40.4741,7000.0
2008-04-08 15:10:00,58.9,58.98,58.82,58.92,11000.0,40.481,40.536,40.426,40.4948,11000.0
2008-04-08 15:15:00,58.94,58.98,58.93,58.96,23300.0,40.5085,40.536,40.5016,40.5223,23300.0
2008-04-08 15:20:00,58.96,58.96,58.86,58.88,10600.0,40.5223,40.5223,40.4535,40.4673,10600.0
2008-04-08 15:25:00,58.88,58.97,58.8,58.96,22300.0,40.4673,40.5291,40.4123,40.5223,22300.0
2008-04-08 15:30:00,58.97,59.18,58.97,59.16,26100.0,40.5291,40.6735,40.5291,40.6597,26100.0
2008-04-08 15:35:00,59.16,59.22,59.12,59.14,14500.0,40.6597,40.701,40.6322,40.646,14500.0
2008-04-08 15:40:00,59.14,59.25,59.12,59.25,14600.0,40.646,40.7216,40.6322,40.7216,14600.0
2008-04-08 15:45:00,59.23,59.25,58.97,59.0,32100.0,40.7078,40.7216,40.5291,40.5498,32100.0
2008-04-08 15:50:00,59.0,59.18,59.0,59.16,16700.0,40.5498,40.6735,40.5498,40.6597,16700.0
2008-04-08 15:55:00,59.16,59.16,59.07,59.1,25800.0,40.6597,40.6597,40.5979,40.6185,25800.0
2008-04-09 09:30:00,59.29,59.29,59.0,59.0,9200.0,40.7491,40.7491,40.5498,40.5498,9200.0
2008-04-09 09:35:00,59.05,59.26,59.05,59.15,10400.0,40.5841,40.7284,40.5841,40.6528,10400.0
2008-04-09 09:40:00,59.13,59.14,59.01,59.08,6800.0,40.6391,40.646,40.5566,40.6047,6800.0
2008-04-09 09:45:00,59.08,59.23,59.08,59.09,6200.0,40.6047,40.7078,40.6047,40.6116,6200.0
2008-04-09 09:50:00,59.1,59.2,58.99,59.06,4200.0,40.6185,40.6872,40.5429,40.591,4200.0
2008-04-09 09:55:00,59.05,59.13,59.01,59.09,30200.0,40.5841,40.6391,40.5566,40.6116,30200.0
2008-04-09 10:00:00,59.1,59.1,58.9,58.97,11600.0,40.6185,40.6185,40.481,40.5291,11600.0
2008-04-09 10:05:00,58.97,58.97,58.85,58.94,7000.0,40.5291,40.5291,40.4467,40.5085,7000.0
2008-04-09 10:10:00,58.99,58.99,58.93,58.96,4000.0,40.5429,40.5429,40.5016,40.5223,4000.0
2008-04-09 10:15:00,58.95,59.0,58.91,59.0,4000.0,40.5154,40.5498,40.4879,40.5498,4000.0
2008-04-09 10:20:00,59.01,59.02,58.97,59.0,4400.0,40.5566,40.5635,40.5291,40.5498,4400.0
2008-04-09 10:25:00,58.98,59.0,58.96,58.97,2700.0,40.536,40.5498,40.5223,40.5291,2700.0
2008-04-09 10:30:00,59.01,59.02,58.83,58.91,8800.0,40.5566,40.5635,40.4329,40.4879,8800.0
2008-04-09 10:35:00,58.88,58.98,58.86,58.86,3200.0,40.4673,40.536,40.4535,40.4535,3200.0
2008-04-09 10:40:00,58.85,58.87,58.79,58.87,3200.0,40.4467,40.4604,40.4054,40.4604,3200.0
2008-04-09 10:45:00,58.9,58.96,58.89,58.93,4900.0,40.481,40.5223,40.4741,40.5016,4900.0
2008-04-09 10:50:00,58.94,58.94,58.84,58.9,4300.0,40.5085,40.5085,40.4398,40.481,4300.0
2008-04-09 10:55:00,58.94,58.96,58.88,58.92,3200.0,40.5085,40.5223,40.4673,40.4948,3200.0
2008-04-09 11:00:00,58.92,58.96,58.9,58.93,2000.0,40.4948,40.5223,40.481,40.5016,2000.0
2008-04-09 11:05:00,58.94,58.94,58.79,58.82,8600.0,40.5085,40.5085,40.4054,40.426,8600.0
2008-04-09 11:10:00,58.84,58.87,58.76,58.87,7800.0,40.4398,40.4604,40.3848,40.4604,7800.0
2008-04-09 11:15:00,58.85,58.89,58.74,58.76,9000.0,40.4467,40.4741,40.3711,40.3848,9000.0
2008-04-09 11:20:00,58.74,58.75,58.54,58.54,11200.0,40.3711,40.3779,40.2336,40.2336,11200.0
2008-04-09 11:25:00,58.53,58.58,58.45,58.53,17100.0,40.2267,40.2611,40.1717,40.2267,17100.0
2008-04-09 11:30:00,58.53,58.56,58.44,58.52,7700.0,40.2267,40.2473,40.1649,40.2199,7700.0
2008-04-09 11:35:00,58.5,58.5,58.28,58.28,14500.0,40.2061,40.2061,40.0549,40.0549,14500.0
2008-04-09 11:40:00,58.26,58.35,58.25,58.32,9300.0,40.0412,40.103,40.0343,40.0824,9300.0
2008-04-09 11:45:00,58.33,58.36,58.24,58.25,12200.0,40.0893,40.1099,40.0274,40.0343,12200.0
2008-04-09 11:50:00,58.25,58.26,58.07,58.11,15300.0,40.0343,40.0412,39.9106,39.9381,15300.0
2008-04-09 11:55:00,58.06,58.11,58.05,58.05,11300.0,39.9037,39.9381,39.8968,39.8968,11300.0
2008-04-09 12:00:00,58.06,58.17,58.05,58.17,18900.0,39.9037,39.9793,39.8968,39.9793,18900.0
2008-04-09 12:05:00,58.15,58.21,58.15,58.2,5000.0,39.9656,40.0068,39.9656,39.9999,5000.0
2008-04-09 12:10:00,58.23,58.23,58.11,58.17,9800.0,40.0205,40.0205,39.9381,39.9793,9800.0
2008-04-09 12:15:00,58.17,58.22,58.1,58.13,4100.0,39.9793,40.0137,39.9312,39.9518,4100.0
2008-04-09 12:20:00,58.11,58.17,58.06,58.12,14400.0,39.9381,39.9793,39.9037,39.9449,14400.0
2008-04-09 12:25:00,58.11,58.17,58.1,58.16,5800.0,39.9381,39.9793,39.9312,39.9724,5800.0
2008-04-09 12:30:00,58.2,58.22,58.18,58.19,6500.0,39.9999,40.0137,39.9862,39.9931,6500.0
2008-04-09 12:35:00,58.19,58.22,58.13,58.19,11700.0,39.9931,40.0137,39.9518,39.9931,11700.0
2008-04-09 12:40:00,58.17,58.18,58.1,58.1,2800.0,39.9793,39.9862,39.9312,39.9312,2800.0
2008-04-09 12:45:00,58.1,58.14,58.03,58.05,19600.0,39.9312,39.9587,39.8831,39.8968,19600.0
2008-04-09 12:50:00,58.05,58.05,57.98,58.0,10200.0,39.8968,39.8968,39.8487,39.8625,10200.0
2008-04-09 12:55:00,57.98,57.98,57.84,57.86,15400.0,39.8487,39.8487,39.7525,39.7662,15400.0
2008-04-09 13:00:00,57.86,57.98,57.86,57.98,9100.0,39.7662,39.8487,39.7662,39.8487,9100.0
2008-04-09 13:05:00,57.99,58.0,57.84,57.94,19400.0,39.8556,39.8625,39.7525,39.8212,19400.0
2008-04-09 13:10:00,57.93,58.06,57.93,57.97,8500.0,39.8144,39.9037,39.8144,39.8418,8500.0
2008-04-09 13:15:00,57.99,58.09,57.98,58.06,11600.0,39.8556,39.9243,39.8487,39.9037,11600.0
2008-04-09 13:20:00,58.05,58.07,58.03,58.06,6900.0,39.8968,39.9106,39.8831,39.9037,6900.0
2008-04-09 13:25:00,58.04,58.07,58.02,58.03,6100.0,39.89,39.9106,39.8762,39.8831,6100.0
2008-04-09 13:30:00,58.04,58.09,58.01,58.06,13300.0,39.89,39.9243,39.8693,39.9037,13300.0
2008-04-09 13:35:00,58.07,58.09,58.04,58.07,12500.0,39.9106,39.9243,39.89,39.9106,12500.0
2008-04-09 13:40:00,58.07,58.09,58.05,58.08,8100.0,39.9106,39.9243,39.8968,39.9174,8100.0
2008-04-09 13:45:00,58.06,58.07,57.98,57.99,5800.0,39.9037,39.9106,39.8487,39.8556,5800.0
2008-04-09 13:50:00,57.98,58.08,57.98,58.08,10500.0,39.8487,39.9174,39.8487,39.9174,10500.0
2008-04-09 13:55:00,58.07,58.1,58.05,58.1,8900.0,39.9106,39.9312,39.8968,39.9312,8900.0
2008-04-09 14:00:00,58.11,58.17,58.1,58.12,17100.0,39.9381,39.9793,39.9312,39.9449,17100.0
2008-04-09 14:05:00,58.1,58.1,58.04,58.07,8400.0,39.9312,39.9312,39.89,39.9106,8400.0
2008-04-09 14:10:00,58.08,58.11,57.83,57.83,14700.0,39.9174,39.9381,39.7456,39.7456,14700.0
2008-04-09 14:15:00,57.83,57.91,57.78,57.91,17600.0,39.7456,39.8006,39.7113,39.8006,17600.0
2008-04-09 14:20:00,57.9,57.93,57.86,57.88,8900.0,39.7937,39.8144,39.7662,39.78,8900.0
2008-04-09 14:25:00,57.88,57.91,57.81,57.85,25300.0,39.78,39.8006,39.7319,39.7594,25300.0
2008-04-09 14:30:00,57.86,57.87,57.75,57.75,40400.0,39.7662,39.7731,39.6906,39.6906,40400.0
2008-04-09 14:35:00,57.75,57.81,57.71,57.81,19000.0,39.6906,39.7319,39.6632,39.7319,19000.0
2008-04-09 14:40:00,57.79,57.84,57.73,57.73,13900.0,39.7181,39.7525,39.6769,39.6769,13900.0
2008-04-09 14:45:00,57.73,57.74,57.67,57.67,14200.0,39.6769,39.6838,39.6357,39.6357,14200.0
2008-04-09 14:50:00,57.66,57.7,57.63,57.65,10700.0,39.6288,39.6563,39.6082,39.6219,10700.0
2008-04-09 14:55:00,57.63,57.72,57.59,57.66,20500.0,39.6082,39.67,39.5807,39.6288,20500.0
2008-04-09 15:00:00,57.67,57.73,57.62,57.72,17200.0,39.6357,39.6769,39.6013,39.67,17200.0
2008-04-09 15:05:00,57.71,57.75,57.66,57.67,27900.0,39.6632,39.6906,39.6288,39.6357,27900.0
2008-04-09 15:10:00,57.69,57.69,57.52,57.61,35700.0,39.6494,39.6494,39.5326,39.5944,35700.0
2008-04-09 15:15:00,57.6,57.63,57.51,57.6,31500.0,39.5876,39.6082,39.5257,39.5876,31500.0
2008-04-09 15:20:00,57.62,57.7,57.59,57.59,22800.0,39.6013,39.6563,39.5807,39.5807,22800.0
2008-04-09 15:25:00,57.61,57.62,57.53,57.55,23400.0,39.5944,39.6013,39.5394,39.5532,23400.0
2008-04-09 15:30:00,57.55,57.7,57.53,57.64,49500.0,39.5532,39.6563,39.5394,39.615,49500.0
2008-04-09 15:35:00,57.65,57.81,57.64,57.77,32400.0,39.6219,39.7319,39.615,39.7044,32400.0
2008-04-09 15:40:00,57.78,57.79,57.69,57.7,29600.0,39.7113,39.7181,39.6494,39.6563,29600.0
2008-04-09 15:45:00,57.71,57.72,57.57,57.58,26800.0,39.6632,39.67,39.5669,39.5738,26800.0
2008-04-09 15:50:00,57.59,57.61,57.56,57.59,37300.0,39.5807,39.5944,39.5601,39.5807,37300.0
2008-04-09 15:55:00,57.59,57.71,57.57,57.66,50400.0,39.5807,39.6632,39.5669,39.6288,50400.0
2008-04-10 09:30:00,57.74,57.76,57.47,57.73,18100.0,39.6838,39.6975,39.4982,39.6769,18100.0
2008-04-10 09:35:00,57.63,57.67,57.47,57.51,18500.0,39.6082,39.6357,39.4982,39.5257,18500.0
2008-04-10 09:40:00,57.56,57.57,57.3,57.37,20900.0,39.5601,39.5669,39.3814,39.4295,20900.0
2008-04-10 09:45:00,57.33,57.38,57.27,57.32,13200.0,39.402,39.4364,39.3607,39.3951,13200.0
2008-04-10 09:50:00,57.32,57.32,57.13,57.2,16700.0,39.3951,39.3951,39.2645,39.3126,16700.0
2008-04-10 09:55:00,57.14,57.2,56.93,57.02,21700.0,39.2714,39.3126,39.1271,39.1889,21700.0
2008-04-10 10:00:00,57.03,57.07,56.94,57.02,15100.0,39.1958,39.2233,39.1339,39.1889,15100.0
2008-04-10 10:05:00,56.99,57.2,56.98,57.13,13700.0,39.1683,39.3126,39.1614,39.2645,13700.0
2008-04-10 10:10:00,57.12,57.36,57.12,57.32,10900.0,39.2577,39.4226,39.2577,39.3951,10900.0
2008-04-10 10:15:00,57.34,57.36,57.25,57.35,14400.0,39.4089,39.4226,39.347,39.4157,14400.0
2008-04-10 10:20:00,57.35,57.57,57.31,57.54,34700.0,39.4157,39.5669,39.3882,39.5463,34700.0
2008-04-10 10:25:00,57.55,57.62,57.54,57.62,15800.0,39.5532,39.6013,39.5463,39.6013,15800.0
2008-04-10 10:30:00,57.62,57.7,57.6,57.63,21700.0,39.6013,39.6563,39.5876,39.6082,21700.0
2008-04-10 10:35:00,57.66,57.7,57.64,57.67,13800.0,39.6288,39.6563,39.615,39.6357,13800.0
2008-04-10 10:40:00,57.67,57.84,57.67,57.81,19900.0,39.6357,39.7525,39.6357,39.7319,19900.0
2008-04-10 10:45:00,57.8,57.92,57.78,57.89,16100.0,39.725,39.8075,39.7113,39.7869,16100.0
2008-04-10 10:50:00,57.89,57.95,57.86,57.93,14900.0,39.7869,39.8281,39.7662,39.8144,14900.0
2008-04-10 10:55:00,57.93,58.24,57.93,58.23,32800.0,39.8144,40.0274,39.8144,40.0205,32800.0
2008-04-10 11:00:00,58.21,58.22,58.1,58.1,14900.0,40.0068,40.0137,39.9312,39.9312,14900.0
2008-04-10 11:05:00,58.1,58.16,58.06,58.16,15700.0,39.9312,39.9724,39.9037,39.9724,15700.0
2008-04-10 11:10:00,58.15,58.24,58.06,58.24,16400.0,39.9656,40.0274,39.9037,40.0274,16400.0
2008-04-10 11:15:00,58.24,58.31,58.21,58.29,7000.0,40.0274,40.0755,40.0068,40.0618,7000.0
2008-04-10 11:20:00,58.31,58.36,58.29,58.3,10200.0,40.0755,40.1099,40.0618,40.0687,10200.0
2008-04-10 11:25:00,58.3,58.3,58.13,58.14,8200.0,40.0687,40.0687,39.9518,39.9587,8200.0
2008-04-10 11:30:00,58.15,58.22,58.09,58.2,10200.0,39.9656,40.0137,39.9243,39.9999,10200.0
2008-04-10 11:35:00,58.21,58.29,58.09,58.12,18300.0,40.0068,40.0618,39.9243,39.9449,18300.0
2008-04-10 11:40:00,58.1,58.23,58.06,58.2,13400.0,39.9312,40.0205,39.9037,39.9999,13400.0
2008-04-10 11:45:00,58.21,58.27,58.17,58.27,9700.0,40.0068,40.048,39.9793,40.048,9700.0
2008-04-10 11:50:00,58.26,58.31,58.23,58.26,9600.0,40.0412,40.0755,40.0205,40.0412,9600.0
2008-04-10 11:55:00,58.26,58.39,58.25,58.35,8800.0,40.0412,40.1305,40.0343,40.103,8800.0
2008-04-10 12:00:00,58.36,58.44,58.2,58.2,14300.0,40.1099,40.1649,39.9999,39.9999,14300.0
2008-04-10 12:05:00,58.22,58.27,58.2,58.27,8300.0,40.0137,40.048,39.9999,40.048,8300.0
2008-04-10 12:10:00,58.26,58.3,58.25,58.27,6100.0,40.0412,40.0687,40.0343,40.048,6100.0
2008-04-10 12:15:00,58.28,58.35,58.25,58.32,9100.0,40.0549,40.103,40.0343,40.0824,9100.0
2008-04-10 12:20:00,58.34,58.37,58.3,58.37,7900.0,40.0961,40.1168,40.0687,40.1168,7900.0
2008-04-10 12:25:00,58.37,58.38,58.28,58.31,21500.0,40.1168,40.1236,40.0549,40.0755,21500.0
2008-04-10 12:30:00,58.33,58.45,58.33,58.43,8500.0,40.0893,40.1717,40.0893,40.158,8500.0
2008-04-10 12:35:00,58.46,58.53,58.45,58.53,14100.0,40.1786,40.2267,40.1717,40.2267,14100.0
2008-04-10 12:40:00,58.51,58.54,58.47,58.51,8100.0,40.213,40.2336,40.1855,40.213,8100.0
2008-04-10 12:45:00,58.5,58.52,58.46,58.46,11400.0,40.2061,40.2199,40.1786,40.1786,11400.0
2008-04-10 12:50:00,58.46,58.49,58.46,58.49,10200.0,40.1786,40.1992,40.1786,40.1992,10200.0
2008-04-10 12:55:00,58.47,58.52,58.47,58.5,10700.0,40.1855,40.2199,40.1855,40.2061,10700.0
2008-04-10 13:00:00,58.5,58.54,58.49,58.49,15900.0,40.2061,40.2336,40.1992,40.1992,15900.0
2008-04-10 13:05:00,58.49,58.55,58.41,58.43,20900.0,40.1992,40.2405,40.1443,40.158,20900.0
2008-04-10 13:10:00,58.43,58.53,58.4,58.45,7800.0,40.158,40.2267,40.1374,40.1717,7800.0
2008-04-10 13:15:00,58.45,58.47,58.42,58.43,4100.0,40.1717,40.1855,40.1511,40.158,4100.0
2008-04-10 13:20:00,58.42,58.53,58.41,58.42,10400.0,40.1511,40.2267,40.1443,40.1511,10400.0
2008-04-10 13:25:00,58.45,58.51,58.45,58.5,7200.0,40.1717,40.213,40.1717,40.2061,7200.0
2008-04-10 13:30:00,58.5,58.55,58.47,58.5,7400.0,40.2061,40.2405,40.1855,40.2061,7400.0
2008-04-10 13:35:00,58.48,58.54,58.48,58.53,10200.0,40.1924,40.2336,40.1924,40.2267,10200.0
2008-04-10 13:40:00,58.52,58.53,58.49,58.52,11800.0,40.2199,40.2267,40.1992,40.2199,11800.0
2008-04-10 13:45:00,58.5,58.61,58.49,58.59,10700.0,40.2061,40.2817,40.1992,40.268,10700.0
2008-04-10 13:50:00,58.57,58.62,58.52,58.53,7200.0,40.2542,40.2886,40.2199,40.2267,7200.0
2008-04-10 13:55:00,58.56,58.56,58.41,58.41,6900.0,40.2473,40.2473,40.1443,40.1443,6900.0
2008-04-10 14:00:00,58.43,58.47,58.4,58.4,14700.0,40.158,40.1855,40.1374,40.1374,14700.0
2008-04-10 14:05:00,58.4,58.44,58.4,58.4,15200.0,40.1374,40.1649,40.1374,40.1374,15200.0
2008-04-10 14:10:00,58.43,58.52,58.42,58.43,8000.0,40.158,40.2199,40.1511,40.158,8000.0
2008-04-10 14:15:00,58.43,58.44,58.37,58.41,11500.0,40.158,40.1649,40.1168,40.1443,11500.0
2008-04-10 14:20:00,58.41,58.41,58.33,58.36,6700.0,40.1443,40.1443,40.0893,40.1099,6700.0
2008-04-10 14:25:00,58.36,58.36,58.27,58.29,6800.0,40.1099,40.1099,40.048,40.0618,6800.0
2008-04-10 14:30:00,58.29,58.29,58.16,58.27,22200.0,40.0618,40.0618,39.9724,40.048,22200.0
2008-04-10 14:35:00,58.28,58.36,58.27,58.3,13900.0,40.0549,40.1099,40.048,40.0687,13900.0
2008-04-10 14:40:00,58.3,58.34,58.26,58.29,31100.0,40.0687,40.0961,40.0412,40.0618,31100.0
2008-04-10 14:45:00,58.29,58.31,58.27,58.3,6700.0,40.0618,40.0755,40.048,40.0687,6700.0
2008-04-10 14:50:00,58.29,58.39,58.27,58.38,7000.0,40.0618,40.1305,40.048,40.1236,7000.0
2008-04-10 14:55:00,58.39,58.49,58.39,58.49,11300.0,40.1305,40.1992,40.1305,40.1992,11300.0
2008-04-10 15:00:00,58.47,58.51,58.42,58.43,8900.0,40.1855,40.213,40.1511,40.158,8900.0
2008-04-10 15:05:00,58.43,58.54,58.43,58.46,9500.0,40.158,40.2336,40.158,40.1786,9500.0
2008-04-10 15:10:00,58.47,58.47,58.34,58.4,17200.0,40.1855,40.1855,40.0961,40.1374,17200.0
2008-04-10 15:15:00,58.4,58.41,58.32,58.36,24300.0,40.1374,40.1443,40.0824,40.1099,24300.0
2008-04-10 15:20:00,58.34,58.37,58.27,58.36,12800.0,40.0961,40.1168,40.048,40.1099,12800.0
2008-04-10 15:25:00,58.38,58.44,58.34,58.35,11600.0,40.1236,40.1649,40.0961,40.103,11600.0
2008-04-10 15:30:00,58.35,58.35,58.08,58.15,27600.0,40.103,40.103,39.9174,39.9656,27600.0
2008-04-10 15:35:00,58.13,58.18,58.07,58.16,16400.0,39.9518,39.9862,39.9106,39.9724,16400.0
2008-04-10 15:40:00,58.15,58.16,57.89,57.93,94000.0,39.9656,39.9724,39.7869,39.8144,94000.0
2008-04-10 15:45:00,57.93,58.01,57.93,57.99,20700.0,39.8144,39.8693,39.8144,39.8556,20700.0
2008-04-10 15:50:00,58.0,58.02,57.98,57.98,60600.0,39.8625,39.8762,39.8487,39.8487,60600.0
2008-04-10 15:55:00,57.99,58.16,57.98,58.15,52700.0,39.8556,39.9724,39.8487,39.9656,52700.0
2008-04-11 09:30:00,57.5,57.5,57.27,57.28,16600.0,39.5188,39.5188,39.3607,39.3676,16600.0
2008-04-11 09:35:00,57.26,57.38,57.1,57.21,5400.0,39.3539,39.4364,39.2439,39.3195,5400.0
2008-04-11 09:40:00,57.15,57.28,57.08,57.16,29300.0,39.2783,39.3676,39.2302,39.2851,29300.0
2008-04-11 09:45:00,57.17,57.18,57.06,57.14,11200.0,39.292,39.2989,39.2164,39.2714,11200.0
2008-04-11 09:50:00,57.14,57.24,57.07,57.2,23300.0,39.2714,39.3401,39.2233,39.3126,23300.0
2008-04-11 09:55:00,57.16,57.19,57.05,57.05,20400.0,39.2851,39.3058,39.2095,39.2095,20400.0
2008-04-11 10:00:00,57.01,57.06,56.85,57.05,11700.0,39.1821,39.2164,39.0721,39.2095,11700.0
2008-04-11 10:05:00,57.03,57.03,56.86,56.96,12800.0,39.1958,39.1958,39.079,39.1477,12800.0
2008-04-11 10:10:00,56.92,57.03,56.89,57.0,24200.0,39.1202,39.1958,39.0996,39.1752,24200.0
2008-04-11 10:15:00,57.0,57.25,56.98,57.2,20800.0,39.1752,39.347,39.1614,39.3126,20800.0
2008-04-11 10:20:00,57.19,57.32,57.19,57.27,9900.0,39.3058,39.3951,39.3058,39.3607,9900.0
2008-04-11 10:25:00,57.3,57.34,57.23,57.27,13100.0,39.3814,39.4089,39.3333,39.3607,13100.0
2008-04-11 10:30:00,57.32,57.35,57.17,57.21,13400.0,39.3951,39.4157,39.292,39.3195,13400.0
2008-04-11 10:35:00,57.21,57.3,57.21,57.3,12800.0,39.3195,39.3814,39.3195,39.3814,12800.0
2008-04-11 10:40:00,57.28,57.41,57.28,57.38,7600.0,39.3676,39.457,39.3676,39.4364,7600.0
2008-04-11 10:45:00,57.37,57.5,57.37,57.49,16700.0,39.4295,39.5188,39.4295,39.512,16700.0
2008-04-11 10:50:00,57.5,57.5,57.46,57.48,13600.0,39.5188,39.5188,39.4913,39.5051,13600.0
2008-04-11 10:55:00,57.5,57.5,57.41,57.48,10500.0,39.5188,39.5188,39.457,39.5051,10500.0
2008-04-11 11:00:00,57.5,57.55,57.44,57.51,16600.0,39.5188,39.5532,39.4776,39.5257,16600.0
2008-04-11 11:05:00,57.52,57.68,57.49,57.57,21000.0,39.5326,39.6425,39.512,39.5669,21000.0
2008-04-11 11:10:00,57.57,57.6,57.49,57.54,35400.0,39.5669,39.5876,39.512,39.5463,35400.0
2008-04-11 11:15:00,57.55,57.58,57.44,57.5,9500.0,39.5532,39.5738,39.4776,39.5188,9500.0
2008-04-11 11:20:00,57.48,57.56,57.48,57.53,6200.0,39.5051,39.5601,39.5051,39.5394,6200.0
2008-04-11 11:25:00,57.55,57.55,57.5,57.53,3100.0,39.5532,39.5532,39.5188,39.5394,3100.0
2008-04-11 11:30:00,57.52,57.54,57.5,57.53,6700.0,39.5326,39.5463,39.5188,39.5394,6700.0
2008-04-11 11:35:00,57.54,57.62,57.54,57.59,4800.0,39.5463,39.6013,39.5463,39.5807,4800.0
2008-04-11 11:40:00,57.61,57.63,57.57,57.58,7900.0,39.5944,39.6082,39.5669,39.5738,7900.0
2008-04-11 11:45:00,57.59,57.6,57.52,57.56,5300.0,39.5807,39.5876,39.5326,39.5601,5300.0
2008-04-11 11:50:00,57.56,57.58,57.47,57.47,6200.0,39.5601,39.5738,39.4982,39.4982,6200.0
2008-04-11 11:55:00,57.48,57.52,57.46,57.51,4900.0,39.5051,39.5326,39.4913,39.5257,4900.0
2008-04-11 12:00:00,57.52,57.52,57.41,57.48,7700.0,39.5326,39.5326,39.457,39.5051,7700.0
2008-04-11 12:05:00,57.49,57.49,57.35,57.37,8300.0,39.512,39.512,39.4157,39.4295,8300.0
2008-04-11 12:10:00,57.36,57.41,57.35,57.4,7600.0,39.4226,39.457,39.4157,39.4501,7600.0
2008-04-11 12:15:00,57.39,57.44,57.37,57.44,7500.0,39.4432,39.4776,39.4295,39.4776,7500.0
2008-04-11 12:20:00,57.45,57.45,57.22,57.25,8900.0,39.4845,39.4845,39.3264,39.347,8900.0
2008-04-11 12:25:00,57.23,57.24,57.13,57.2,10900.0,39.3333,39.3401,39.2645,39.3126,10900.0
2008-04-11 12:30:00,57.2,57.25,57.18,57.18,6300.0,39.3126,39.347,39.2989,39.2989,6300.0
2008-04-11 12:35:00,57.18,57.21,57.18,57.21,6100.0,39.2989,39.3195,39.2989,39.3195,6100.0
2008-04-11 12:40:00,57.2,57.24,57.19,57.23,2800.0,39.3126,39.3401,39.3058,39.3333,2800.0
2008-04-11 12:45:00,57.22,57.34,57.2,57.34,6800.0,39.3264,39.4089,39.3126,39.4089,6800.0
2008-04-11 12:50:00,57.37,57.39,57.35,57.39,8600.0,39.4295,39.4432,39.4157,39.4432,8600.0
2008-04-11 12:55:00,57.41,57.41,57.35,57.36,4200.0,39.457,39.457,39.4157,39.4226,4200.0
2008-04-11 13:00:00,57.35,57.36,57.3,57.31,15400.0,39.4157,39.4226,39.3814,39.3882,15400.0
2008-04-11 13:05:00,57.31,57.32,57.28,57.28,4900.0,39.3882,39.3951,39.3676,39.3676,4900.0
2008-04-11 13:10:00,57.28,57.31,57.24,57.31,7400.0,39.3676,39.3882,39.3401,39.3882,7400.0
2008-04-11 13:15:00,57.32,57.34,57.32,57.34,5200.0,39.3951,39.4089,39.3951,39.4089,5200.0
2008-04-11 13:20:00,57.33,57.34,57.28,57.3,8600.0,39.402,39.4089,39.3676,39.3814,8600.0
2008-04-11 13:25:00,57.3,57.31,57.19,57.24,11800.0,39.3814,39.3882,39.3058,39.3401,11800.0
2008-04-11 13:30:00,57.21,57.21,57.15,57.16,7900.0,39.3195,39.3195,39.2783,39.2851,7900.0
2008-04-11 13:35:00,57.17,57.18,57.01,57.05,11300.0,39.292,39.2989,39.1821,39.2095,11300.0
2008-04-11 13:40:00,57.07,57.08,56.97,56.97,12800.0,39.2233,39.2302,39.1546,39.1546,12800.0
2008-04-11 13:45:00,56.98,57.02,56.96,56.97,8100.0,39.1614,39.1889,39.1477,39.1546,8100.0
2008-04-11 13:50:00,56.96,56.99,56.91,56.95,15200.0,39.1477,39.1683,39.1133,39.1408,15200.0
2008-04-11 13:55:00,56.95,57.01,56.92,56.99,8100.0,39.1408,39.1821,39.1202,39.1683,8100.0
2008-04-11 14:00:00,57.0,57.01,56.93,56.97,5200.0,39.1752,39.1821,39.1271,39.1546,5200.0
2008-04-11 14:05:00,56.97,56.99,56.94,56.99,8900.0,39.1546,39.1683,39.1339,39.1683,8900.0
2008-04-11 14:10:00,56.98,56.98,56.84,56.84,13500.0,39.1614,39.1614,39.0652,39.0652,13500.0
2008-04-11 14:15:00,56.82,56.84,56.79,56.83,13200.0,39.0515,39.0652,39.0309,39.0583,13200.0
2008-04-11 14:20:00,56.83,56.9,56.82,56.86,17800.0,39.0583,39.1065,39.0515,39.079,17800.0
2008-04-11 14:25:00,56.87,56.89,56.85,56.87,8400.0,39.0858,39.0996,39.0721,39.0858,8400.0
2008-04-11 14:30:00,56.88,56.88,56.73,56.74,13200.0,39.0927,39.0927,38.9896,38.9965,13200.0
2008-04-11 14:35:00,56.73,56.78,56.7,56.7,29600.0,38.9896,39.024,38.969,38.969,29600.0
2008-04-11 14:40:00,56.71,56.78,56.66,56.68,20400.0,38.9759,39.024,38.9415,38.9553,20400.0
2008-04-11 14:45:00,56.68,56.77,56.67,56.76,11200.0,38.9553,39.0171,38.9484,39.0102,11200.0
2008-04-11 14:50:00,56.76,56.88,56.74,56.88,9000.0,39.0102,39.0927,38.9965,39.0927,9000.0
2008-04-11 14:55:00,56.88,56.88,56.78,56.78,9100.0,39.0927,39.0927,39.024,39.024,9100.0
2008-04-11 15:00:00,56.81,56.81,56.69,56.79,12900.0,39.0446,39.0446,38.9621,39.0309,12900.0
2008-04-11 15:05:00,56.79,56.84,56.74,56.78,16200.0,39.0309,39.0652,38.9965,39.024,16200.0
2008-04-11 15:10:00,56.78,56.8,56.66,56.69,14400.0,39.024,39.0377,38.9415,38.9621,14400.0
2008-04-11 15:15:00,56.68,56.76,56.66,56.72,10800.0,38.9553,39.0102,38.9415,38.9827,10800.0
2008-04-11 15:20:00,56.73,56.74,56.69,56.73,12700.0,38.9896,38.9965,38.9621,38.9896,12700.0
2008-04-11 15:25:00,56.74,56.89,56.73,56.87,21100.0,38.9965,39.0996,38.9896,39.0858,21100.0
2008-04-11 15:30:00,56.86,56.86,56.73,56.8,23000.0,39.079,39.079,38.9896,39.0377,23000.0
2008-04-11 15:35:00,56.78,56.8,56.67,56.67,19800.0,39.024,39.0377,38.9484,38.9484,19800.0
2008-04-11 15:40:00,56.68,56.7,56.65,56.68,13400.0,38.9553,38.969,38.9346,38.9553,13400.0
2008-04-11 15:45:00,56.68,56.74,56.64,56.73,28200.0,38.9553,38.9965,38.9278,38.9896,28200.0
2008-04-11 15:50:00,56.73,56.76,56.71,56.76,55500.0,38.9896,39.0102,38.9759,39.0102,55500.0
2008-04-11 15:55:00,56.77,56.95,56.76,56.87,67500.0,39.0171,39.1408,39.0102,39.0858,67500.0
2008-04-14 09:30:00,56.47,57.12,56.47,56.9,3700.0,38.8109,39.2577,38.8109,39.1065,3700.0
2008-04-14 09:35:00,56.86,56.9,56.82,56.86,4500.0,39.079,39.1065,39.0515,39.079,4500.0
2008-04-14 09:40:00,56.92,56.94,56.72,56.75,7400.0,39.1202,39.1339,38.9827,39.0034,7400.0
2008-04-14 09:45:00,56.77,56.82,56.72,56.82,7000.0,39.0171,39.0515,38.9827,39.0515,7000.0
2008-04-14 09:50:00,56.78,56.91,56.75,56.91,10700.0,39.024,39.1133,39.0034,39.1133,10700.0
2008-04-14 09:55:00,56.95,56.98,56.84,56.98,4200.0,39.1408,39.1614,39.0652,39.1614,4200.0
2008-04-14 10:00:00,56.97,57.15,56.97,57.15,5600.0,39.1546,39.2783,39.1546,39.2783,5600.0
2008-04-14 10:05:00,57.15,57.15,56.84,56.87,4400.0,39.2783,39.2783,39.0652,39.0858,4400.0
2008-04-14 10:10:00,56.86,56.86,56.76,56.8,7500.0,39.079,39.079,39.0102,39.0377,7500.0
2008-04-14 10:15:00,56.77,56.87,56.76,56.77,7500.0,39.0171,39.0858,39.0102,39.0171,7500.0
2008-04-14 10:20:00,56.78,56.8,56.75,56.79,9700.0,39.024,39.0377,39.0034,39.0309,9700.0
2008-04-14 10:25:00,56.81,56.87,56.81,56.86,2600.0,39.0446,39.0858,39.0446,39.079,2600.0
2008-04-14 10:30:00,56.82,56.95,56.8,56.95,6600.0,39.0515,39.1408,39.0377,39.1408,6600.0
2008-04-14 10:35:00,56.91,56.93,56.88,56.9,1600.0,39.1133,39.1271,39.0927,39.1065,1600.0
2008-04-14 10:40:00,56.9,56.99,56.88,56.88,2900.0,39.1065,39.1683,39.0927,39.0927,2900.0
2008-04-14 10:45:00,56.91,56.99,56.9,56.97,9300.0,39.1133,39.1683,39.1065,39.1546,9300.0
2008-04-14 10:50:00,56.98,57.03,56.93,56.93,9200.0,39.1614,39.1958,39.1271,39.1271,9200.0
2008-04-14 10:55:00,56.93,57.09,56.9,57.06,6100.0,39.1271,39.237,39.1065,39.2164,6100.0
2008-04-14 11:00:00,57.08,57.09,57.05,57.07,5200.0,39.2302,39.237,39.2095,39.2233,5200.0
2008-04-14 11:05:00,57.07,57.07,56.86,56.86,4200.0,39.2233,39.2233,39.079,39.079,4200.0
2008-04-14 11:10:00,56.83,56.9,56.82,56.89,3000.0,39.0583,39.1065,39.0515,39.0996,3000.0
2008-04-14 11:15:00,56.89,56.94,56.86,56.9,3300.0,39.0996,39.1339,39.079,39.1065,3300.0
2008-04-14 11:20:00,56.86,56.96,56.8,56.84,8400.0,39.079,39.1477,39.0377,39.0652,8400.0
2008-04-14 11:25:00,56.85,56.92,56.85,56.91,2900.0,39.0721,39.1202,39.0721,39.1133,2900.0
2008-04-14 11:30:00,56.88,56.92,56.82,56.84,3500.0,39.0927,39.1202,39.0515,39.0652,3500.0
2008-04-14 11:35:00,56.83,56.83,56.76,56.77,3300.0,39.0583,39.0583,39.0102,39.0171,3300.0
2008-04-14 11:40:00,56.75,56.79,56.73,56.75,3400.0,39.0034,39.0309,38.9896,39.0034,3400.0
2008-04-14 11:45:00,56.77,56.84,56.75,56.84,3900.0,39.0171,39.0652,39.0034,39.0652,3900.0
2008-04-14 11:50:00,56.83,56.83,56.67,56.68,21400.0,39.0583,39.0583,38.9484,38.9553,21400.0
2008-04-14 11:55:00,56.72,56.74,56.65,56.7,5700.0,38.9827,38.9965,38.9346,38.969,5700.0
2008-04-14 12:00:00,56.71,56.71,56.61,56.67,10200.0,38.9759,38.9759,38.9071,38.9484,10200.0
2008-04-14 12:05:00,56.65,56.67,56.57,56.67,17400.0,38.9346,38.9484,38.8797,38.9484,17400.0
2008-04-14 12:10:00,56.7,56.77,56.68,56.74,4000.0,38.969,39.0171,38.9553,38.9965,4000.0
2008-04-14 12:15:00,56.73,56.73,56.63,56.66,3600.0,38.9896,38.9896,38.9209,38.9415,3600.0
2008-04-14 12:20:00,56.67,56.74,56.63,56.74,3200.0,38.9484,38.9965,38.9209,38.9965,3200.0
2008-04-14 12:25:00,56.73,56.98,56.73,56.98,5300.0,38.9896,39.1614,38.9896,39.1614,5300.0
2008-04-14 12:30:00,56.99,56.99,56.93,56.96,3100.0,39.1683,39.1683,39.1271,39.1477,3100.0
2008-04-14 12:35:00,56.97,57.0,56.96,56.96,4200.0,39.1546,39.1752,39.1477,39.1477,4200.0
2008-04-14 12:40:00,56.94,56.98,56.9,56.98,5200.0,39.1339,39.1614,39.1065,39.1614,5200.0
2008-04-14 12:45:00,56.96,57.05,56.95,57.05,2700.0,39.1477,39.2095,39.1408,39.2095,2700.0
2008-04-14 12:50:00,57.05,57.16,57.05,57.13,4400.0,39.2095,39.2851,39.2095,39.2645,4400.0
2008-04-14 12:55:00,57.12,57.16,57.1,57.12,3200.0,39.2577,39.2851,39.2439,39.2577,3200.0
2008-04-14 13:00:00,57.12,57.13,57.06,57.08,5900.0,39.2577,39.2645,39.2164,39.2302,5900.0
2008-04-14 13:05:00,57.07,57.08,57.02,57.02,2900.0,39.2233,39.2302,39.1889,39.1889,2900.0
2008-04-14 13:10:00,57.01,57.04,56.98,57.01,10900.0,39.1821,39.2027,39.1614,39.1821,10900.0
2008-04-14 13:15:00,57.02,57.02,56.9,56.94,7000.0,39.1889,39.1889,39.1065,39.1339,7000.0
2008-04-14 13:20:00,56.9,56.98,56.89,56.97,3200.0,39.1065,39.1614,39.0996,39.1546,3200.0
2008-04-14 13:25:00,56.97,56.98,56.84,56.97,7100.0,39.1546,39.1614,39.0652,39.1546,7100.0
2008-04-14 13:30:00,56.98,56.98,56.9,56.93,4700.0,39.1614,39.1614,39.1065,39.1271,4700.0
2008-04-14 13:35:00,56.93,56.94,56.89,56.89,2400.0,39.1271,39.1339,39.0996,39.0996,2400.0
2008-04-14 13:40:00,56.89,56.94,56.88,56.93,4000.0,39.0996,39.1339,39.0927,39.1271,4000.0
2008-04-14 13:45:00,56.9,56.92,56.8,56.82,3700.0,39.1065,39.1202,39.0377,39.0515,3700.0
2008-04-14 13:50:00,56.82,56.84,56.77,56.77,4700.0,39.0515,39.0652,39.0171,39.0171,4700.0
2008-04-14 13:55:00,56.75,56.83,56.74,56.82,2900.0,39.0034,39.0583,38.9965,39.0515,2900.0
2008-04-14 14:00:00,56.82,56.86,56.8,56.84,6500.0,39.0515,39.079,39.0377,39.0652,6500.0
2008-04-14 14:05:00,56.84,56.86,56.77,56.78,5200.0,39.0652,39.079,39.0171,39.024,5200.0
2008-04-14 14:10:00,56.78,56.87,56.77,56.84,4500.0,39.024,39.0858,39.0171,39.0652,4500.0
2008-04-14 14:15:00,56.85,56.87,56.78,56.78,8800.0,39.0721,39.0858,39.024,39.024,8800.0
2008-04-14 14:20:00,56.8,56.89,56.8,56.87,6100.0,39.0377,39.0996,39.0377,39.0858,6100.0
2008-04-14 14:25:00,56.86,56.87,56.79,56.79,3000.0,39.079,39.0858,39.0309,39.0309,3000.0
2008-04-14 14:30:00,56.79,56.89,56.78,56.86,8400.0,39.0309,39.0996,39.024,39.079,8400.0
2008-04-14 14:35:00,56.84,56.9,56.82,56.84,5400.0,39.0652,39.1065,39.0515,39.0652,5400.0
2008-04-14 14:40:00,56.86,56.88,56.83,56.86,8600.0,39.079,39.0927,39.0583,39.079,8600.0
2008-04-14 14:45:00,56.88,56.9,56.83,56.83,5000.0,39.0927,39.1065,39.0583,39.0583,5000.0
2008-04-14 14:50:00,56.82,56.83,56.65,56.67,7300.0,39.0515,39.0583,38.9346,38.9484,7300.0
2008-04-14 14:55:00,56.67,56.67,56.64,56.64,4300.0,38.9484,38.9484,38.9278,38.9278,4300.0
2008-04-14 15:00:00,56.65,56.72,56.64,56.65,10100.0,38.9346,38.9827,38.9278,38.9346,10100.0
2008-04-14 15:05:00,56.64,56.64,56.5,56.51,8000.0,38.9278,38.9278,38.8315,38.8384,8000.0
2008-04-14 15:10:00,56.53,56.57,56.51,56.51,4900.0,38.8522,38.8797,38.8384,38.8384,4900.0
2008-04-14 15:15:00,56.51,56.58,56.51,56.56,4900.0,38.8384,38.8865,38.8384,38.8728,4900.0
2008-04-14 15:20:00,56.54,56.6,56.54,56.56,8100.0,38.859,38.9003,38.859,38.8728,8100.0
2008-04-14 15:25:00,56.57,56.58,56.45,56.45,17200.0,38.8797,38.8865,38.7972,38.7972,17200.0
2008-04-14 15:30:00,56.49,56.52,56.42,56.52,9900.0,38.8247,38.8453,38.7766,38.8453,9900.0
2008-04-14 15:35:00,56.52,56.54,56.47,56.47,9700.0,38.8453,38.859,38.8109,38.8109,9700.0
2008-04-14 15:40:00,56.49,56.64,56.49,56.59,15200.0,38.8247,38.9278,38.8247,38.8934,15200.0
2008-04-14 15:45:00,56.6,56.69,56.6,56.62,9400.0,38.9003,38.9621,38.9003,38.914,9400.0
2008-04-14 15:50:00,56.63,56.64,56.53,56.53,13600.0,38.9209,38.9278,38.8522,38.8522,13600.0
2008-04-14 15:55:00,56.55,56.57,56.52,56.52,29800.0,38.8659,38.8797,38.8453,38.8453,29800.0
2008-04-15 09:30:00,56.66,56.8,56.66,56.8,4000.0,38.9415,39.0377,38.9415,39.0377,4000.0
2008-04-15 09:35:00,56.76,56.83,56.74,56.81,2000.0,39.0102,39.0583,38.9965,39.0446,2000.0
2008-04-15 09:40:00,56.83,57.12,56.78,56.97,3900.0,39.0583,39.2577,39.024,39.1546,3900.0
2008-04-15 09:45:00,56.98,56.98,56.79,56.79,3500.0,39.1614,39.1614,39.0309,39.0309,3500.0
2008-04-15 09:50:00,56.79,56.84,56.69,56.69,3800.0,39.0309,39.0652,38.9621,38.9621,3800.0
2008-04-15 09:55:00,56.73,56.87,56.73,56.83,3300.0,38.9896,39.0858,38.9896,39.0583,3300.0
2008-04-15 10:00:00,56.84,56.93,56.84,56.93,3700.0,39.0652,39.1271,39.0652,39.1271,3700.0
2008-04-15 10:05:00,56.91,56.96,56.81,56.84,3300.0,39.1133,39.1477,39.0446,39.0652,3300.0
2008-04-15 10:10:00,56.81,56.97,56.8,56.91,7900.0,39.0446,39.1546,39.0377,39.1133,7900.0
2008-04-15 10:15:00,56.89,57.0,56.88,56.96,7000.0,39.0996,39.1752,39.0927,39.1477,7000.0
2008-04-15 10:20:00,56.95,57.0,56.93,56.94,5400.0,39.1408,39.1752,39.1271,39.1339,5400.0
2008-04-15 10:25:00,56.91,56.91,56.77,56.78,7300.0,39.1133,39.1133,39.0171,39.024,7300.0
2008-04-15 10:30:00,56.77,56.79,56.73,56.76,1900.0,39.0171,39.0309,38.9896,39.0102,1900.0
2008-04-15 10:35:00,56.76,56.82,56.72,56.75,3200.0,39.0102,39.0515,38.9827,39.0034,3200.0
2008-04-15 10:40:00,56.75,56.79,56.67,56.75,4400.0,39.0034,39.0309,38.9484,39.0034,4400.0
2008-04-15 10:45:00,56.75,56.79,56.72,56.74,1600.0,39.0034,39.0309,38.9827,38.9965,1600.0
2008-04-15 10:50:00,56.72,56.74,56.62,56.64,3300.0,38.9827,38.9965,38.914,38.9278,3300.0
2008-04-15 10:55:00,56.61,56.65,56.61,56.64,3600.0,38.9071,38.9346,38.9071,38.9278,3600.0
2008-04-15 11:00:00,56.61,56.62,56.61,56.62,800.0,38.9071,38.914,38.9071,38.914,800.0
2008-04-15 11:05:00,56.61,56.63,56.49,56.54,7400.0,38.9071,38.9209,38.8247,38.859,7400.0
2008-04-15 11:10:00,56.5,56.5,56.36,56.36,5700.0,38.8315,38.8315,38.7353,38.7353,5700.0
2008-04-15 11:15:00,56.36,56.41,56.33,56.38,6800.0,38.7353,38.7697,38.7147,38.7491,6800.0
2008-04-15 11:20:00,56.38,56.39,56.32,56.39,4900.0,38.7491,38.7559,38.7078,38.7559,4900.0
2008-04-15 11:25:00,56.4,56.4,56.25,56.27,6900.0,38.7628,38.7628,38.6597,38.6735,6900.0
2008-04-15 11:30:00,56.3,56.35,56.26,56.34,4400.0,38.6941,38.7284,38.6666,38.7216,4400.0
2008-04-15 11:35:00,56.3,56.3,56.26,56.29,3300.0,38.6941,38.6941,38.6666,38.6872,3300.0
2008-04-15 11:40:00,56.3,56.3,56.21,56.27,6800.0,38.6941,38.6941,38.6322,38.6735,6800.0
2008-04-15 11:45:00,56.27,56.33,56.25,56.33,4800.0,38.6735,38.7147,38.6597,38.7147,4800.0
2008-04-15 11:50:00,56.35,56.35,56.21,56.24,34000.0,38.7284,38.7284,38.6322,38.6528,34000.0
2008-04-15 11:55:00,56.28,56.29,56.23,56.24,3200.0,38.6803,38.6872,38.646,38.6528,3200.0
2008-04-15 12:00:00,56.22,56.25,56.21,56.25,3000.0,38.6391,38.6597,38.6322,38.6597,3000.0
2008-04-15 12:05:00,56.22,56.25,56.2,56.25,6600.0,38.6391,38.6597,38.6254,38.6597,6600.0
2008-04-15 12:10:00,56.25,56.3,56.25,56.26,2900.0,38.6597,38.6941,38.6597,38.6666,2900.0
2008-04-15 12:15:00,56.28,56.31,56.24,56.25,3700.0,38.6803,38.701,38.6528,38.6597,3700.0
2008-04-15 12:20:00,56.25,56.28,56.23,56.26,2800.0,38.6597,38.6803,38.646,38.6666,2800.0
2008-04-15 12:25:00,56.27,56.4,56.27,56.4,3200.0,38.6735,38.7628,38.6735,38.7628,3200.0
2008-04-15 12:30:00,56.38,56.4,56.36,56.38,3800.0,38.7491,38.7628,38.7353,38.7491,3800.0
2008-04-15 12:35:00,56.36,56.42,56.36,56.41,3700.0,38.7353,38.7766,38.7353,38.7697,3700.0
2008-04-15 12:40:00,56.41,56.42,56.37,56.37,1500.0,38.7697,38.7766,38.7422,38.7422,1500.0
2008-04-15 12:45:00,56.36,56.4,56.36,56.37,1200.0,38.7353,38.7628,38.7353,38.7422,1200.0
2008-04-15 12:50:00,56.4,56.41,56.35,56.39,8500.0,38.7628,38.7697,38.7284,38.7559,8500.0
2008-04-15 12:55:00,56.4,56.45,56.4,56.4,3200.0,38.7628,38.7972,38.7628,38.7628,3200.0
2008-04-15 13:00:00,56.4,56.45,56.39,56.41,12500.0,38.7628,38.7972,38.7559,38.7697,12500.0
2008-04-15 13:05:00,56.41,56.43,56.37,56.37,4600.0,38.7697,38.7834,38.7422,38.7422,4600.0
2008-04-15 13:10:00,56.39,56.51,56.34,56.51,10100.0,38.7559,38.8384,38.7216,38.8384,10100.0
2008-04-15 13:15:00,56.53,56.55,56.51,56.54,4800.0,38.8522,38.8659,38.8384,38.859,4800.0
2008-04-15 13:20:00,56.56,56.58,56.52,56.52,19900.0,38.8728,38.8865,38.8453,38.8453,19900.0
2008-04-15 13:25:00,56.49,56.58,56.47,56.54,5500.0,38.8247,38.8865,38.8109,38.859,5500.0
2008-04-15 13:30:00,56.57,56.57,56.52,56.54,4200.0,38.8797,38.8797,38.8453,38.859,4200.0
2008-04-15 13:35:00,56.56,56.58,56.53,56.53,7600.0,38.8728,38.8865,38.8522,38.8522,7600.0
2008-04-15 13:40:00,56.53,56.56,56.51,56.56,5600.0,38.8522,38.8728,38.8384,38.8728,5600.0
2008-04-15 13:45:00,56.56,56.72,56.56,56.66,11200.0,38.8728,38.9827,38.8728,38.9415,11200.0
2008-04-15 13:50:00,56.66,56.79,56.66,56.79,8400.0,38.9415,39.0309,38.9415,39.0309,8400.0
2008-04-15 13:55:00,56.8,56.8,56.67,56.71,7100.0,39.0377,39.0377,38.9484,38.9759,7100.0
2008-04-15 14:00:00,56.71,56.72,56.61,56.68,9700.0,38.9759,38.9827,38.9071,38.9553,9700.0
2008-04-15 14:05:00,56.68,56.75,56.64,56.7,6400.0,38.9553,39.0034,38.9278,38.969,6400.0
2008-04-15 14:10:00,56.7,56.75,56.69,56.74,8400.0,38.969,39.0034,38.9621,38.9965,8400.0
2008-04-15 14:15:00,56.74,56.75,56.67,56.68,7500.0,38.9965,39.0034,38.9484,38.9553,7500.0
2008-04-15 14:20:00,56.71,56.74,56.66,56.74,12700.0,38.9759,38.9965,38.9415,38.9965,12700.0
2008-04-15 14:25:00,56.74,56.76,56.72,56.76,5300.0,38.9965,39.0102,38.9827,39.0102,5300.0
2008-04-15 14:30:00,56.76,56.86,56.76,56.8,6900.0,39.0102,39.079,39.0102,39.0377,6900.0
2008-04-15 14:35:00,56.8,56.83,56.78,56.78,6600.0,39.0377,39.0583,39.024,39.024,6600.0
2008-04-15 14:40:00,56.78,56.78,56.72,56.73,5300.0,39.024,39.024,38.9827,38.9896,5300.0
2008-04-15 14:45:00,56.73,56.74,56.64,56.66,8700.0,38.9896,38.9965,38.9278,38.9415,8700.0
2008-04-15 14:50:00,56.65,56.65,56.57,56.57,5500.0,38.9346,38.9346,38.8797,38.8797,5500.0
2008-04-15 14:55:00,56.6,56.6,56.52,56.6,6300.0,38.9003,38.9003,38.8453,38.9003,6300.0
2008-04-15 15:00:00,56.57,56.61,56.54,56.56,8400.0,38.8797,38.9071,38.859,38.8728,8400.0
2008-04-15 15:05:00,56.57,56.6,56.54,56.54,7200.0,38.8797,38.9003,38.859,38.859,7200.0
2008-04-15 15:10:00,56.54,56.57,56.52,56.52,7000.0,38.859,38.8797,38.8453,38.8453,7000.0
2008-04-15 15:15:00,56.55,56.64,56.48,56.64,4900.0,38.8659,38.9278,38.8178,38.9278,4900.0
2008-04-15 15:20:00,56.66,56.76,56.63,56.72,5500.0,38.9415,39.0102,38.9209,38.9827,5500.0
2008-04-15 15:25:00,56.72,56.78,56.63,56.75,7400.0,38.9827,39.024,38.9209,39.0034,7400.0
2008-04-15 15:30:00,56.75,56.86,56.75,56.81,9100.0,39.0034,39.079,39.0034,39.0446,9100.0
2008-04-15 15:35:00,56.84,56.85,56.73,56.74,6700.0,39.0652,39.0721,38.9896,38.9965,6700.0
2008-04-15 15:40:00,56.73,56.77,56.65,56.73,13300.0,38.9896,39.0171,38.9346,38.9896,13300.0
2008-04-15 15:45:00,56.74,56.74,56.69,56.69,8500.0,38.9965,38.9965,38.9621,38.9621,8500.0
2008-04-15 15:50:00,56.69,56.75,56.62,56.75,13500.0,38.9621,39.0034,38.914,39.0034,13500.0
2008-04-15 15:55:00,56.76,56.83,56.74,56.83,20500.0,39.0102,39.0583,38.9965,39.0583,20500.0
2008-04-16 09:30:00,57.15,57.25,57.02,57.25,5900.0,39.2783,39.347,39.1889,39.347,5900.0
2008-04-16 09:35:00,57.28,57.41,57.03,57.37,16500.0,39.3676,39.457,39.1958,39.4295,16500.0
2008-04-16 09:40:00,57.38,57.7,57.38,57.7,15400.0,39.4364,39.6563,39.4364,39.6563,15400.0
2008-04-16 09:45:00,57.7,58.05,57.68,58.04,11000.0,39.6563,39.8968,39.6425,39.89,11000.0
2008-04-16 09:50:00,58.03,58.03,57.92,57.98,14900.0,39.8831,39.8831,39.8075,39.8487,14900.0
2008-04-16 09:55:00,57.98,58.0,57.95,57.99,13200.0,39.8487,39.8625,39.8281,39.8556,13200.0
2008-04-16 10:00:00,58.0,58.0,57.83,57.88,11000.0,39.8625,39.8625,39.7456,39.78,11000.0
2008-04-16 10:05:00,57.88,58.04,57.87,58.02,17000.0,39.78,39.89,39.7731,39.8762,17000.0
2008-04-16 10:10:00,57.99,58.01,57.92,57.97,82400.0,39.8556,39.8693,39.8075,39.8418,82400.0
2008-04-16 10:15:00,57.98,58.22,57.98,58.2,13100.0,39.8487,40.0137,39.8487,39.9999,13100.0
2008-04-16 10:20:00,58.21,58.5,58.2,58.48,124600.0,40.0068,40.2061,39.9999,40.1924,124600.0
2008-04-16 10:25:00,58.48,58.6,58.48,58.56,17900.0,40.1924,40.2748,40.1924,40.2473,17900.0
2008-04-16 10:30:00,58.57,58.65,58.53,58.58,10400.0,40.2542,40.3092,40.2267,40.2611,10400.0
2008-04-16 10:35:00,58.58,58.65,58.53,58.61,13800.0,40.2611,40.3092,40.2267,40.2817,13800.0
2008-04-16 10:40:00,58.61,58.62,58.41,58.51,10800.0,40.2817,40.2886,40.1443,40.213,10800.0
2008-04-16 10:45:00,58.5,58.54,58.43,58.54,8600.0,40.2061,40.2336,40.158,40.2336,8600.0
2008-04-16 10:50:00,58.54,58.67,58.5,58.59,5100.0,40.2336,40.3229,40.2061,40.268,5100.0
2008-04-16 10:55:00,58.6,58.64,58.59,58.64,2900.0,40.2748,40.3023,40.268,40.3023,2900.0
2008-04-16 11:00:00,58.66,58.72,58.59,58.68,5400.0,40.3161,40.3573,40.268,40.3298,5400.0
2008-04-16 11:05:00,58.69,58.69,58.54,58.54,8100.0,40.3367,40.3367,40.2336,40.2336,8100.0
2008-04-16 11:10:00,58.56,58.6,58.51,58.57,7100.0,40.2473,40.2748,40.213,40.2542,7100.0
2008-04-16 11:15:00,58.58,58.58,58.5,58.55,6300.0,40.2611,40.2611,40.2061,40.2405,6300.0
2008-04-16 11:20:00,58.52,58.56,58.44,58.5,8300.0,40.2199,40.2473,40.1649,40.2061,8300.0
2008-04-16 11:25:00,58.5,58.52,58.49,58.49,7300.0,40.2061,40.2199,40.1992,40.1992,7300.0
2008-04-16 11:30:00,58.48,58.52,58.46,58.5,8900.0,40.1924,40.2199,40.1786,40.2061,8900.0
2008-04-16 11:35:00,58.52,58.55,58.49,58.5,5200.0,40.2199,40.2405,40.1992,40.2061,5200.0
2008-04-16 11:40:00,58.5,58.56,58.5,58.5,7100.0,40.2061,40.2473,40.2061,40.2061,7100.0
2008-04-16 11:45:00,58.5,58.61,58.5,58.54,14500.0,40.2061,40.2817,40.2061,40.2336,14500.0
2008-04-16 11:50:00,58.57,58.63,58.53,58.6,14700.0,40.2542,40.2955,40.2267,40.2748,14700.0
2008-04-16 11:55:00,58.61,58.63,58.6,58.6,7800.0,40.2817,40.2955,40.2748,40.2748,7800.0
2008-04-16 12:00:00,58.62,58.64,58.62,58.64,6900.0,40.2886,40.3023,40.2886,40.3023,6900.0
2008-04-16 12:05:00,58.65,58.73,58.63,58.69,15400.0,40.3092,40.3642,40.2955,40.3367,15400.0
2008-04-16 12:10:00,58.69,58.78,58.68,58.78,5900.0,40.3367,40.3985,40.3298,40.3985,5900.0
2008-04-16 12:15:00,58.78,58.85,57.1,58.79,14300.0,40.3985,40.4467,39.2439,40.4054,14300.0
2008-04-16 12:20:00,58.78,58.92,58.78,58.91,7700.0,40.3985,40.4948,40.3985,40.4879,7700.0
2008-04-16 12:25:00,58.89,58.9,58.86,58.89,8200.0,40.4741,40.481,40.4535,40.4741,8200.0
2008-04-16 12:30:00,58.89,58.95,58.84,58.84,7400.0,40.4741,40.5154,40.4398,40.4398,7400.0
2008-04-16 12:35:00,58.85,58.9,58.76,58.86,34500.0,40.4467,40.481,40.3848,40.4535,34500.0
2008-04-16 12:40:00,58.82,58.86,58.8,58.82,6800.0,40.426,40.4535,40.4123,40.426,6800.0
2008-04-16 12:45:00,58.82,58.83,58.75,58.75,5000.0,40.426,40.4329,40.3779,40.3779,5000.0
2008-04-16 12:50:00,58.74,58.79,58.69,58.78,12100.0,40.3711,40.4054,40.3367,40.3985,12100.0
2008-04-16 12:55:00,58.77,58.78,58.75,58.78,3700.0,40.3917,40.3985,40.3779,40.3985,3700.0
2008-04-16 13:00:00,58.78,58.87,58.65,58.72,16800.0,40.3985,40.4604,40.3092,40.3573,16800.0
2008-04-16 13:05:00,58.69,58.78,58.69,58.74,12400.0,40.3367,40.3985,40.3367,40.3711,12400.0
2008-04-16 13:10:00,58.76,58.83,58.76,58.79,13500.0,40.3848,40.4329,40.3848,40.4054,13500.0
2008-04-16 13:15:00,58.78,58.8,58.76,58.79,6900.0,40.3985,40.4123,40.3848,40.4054,6900.0
2008-04-16 13:20:00,58.77,58.79,58.69,58.75,14100.0,40.3917,40.4054,40.3367,40.3779,14100.0
2008-04-16 13:25:00,58.76,58.83,58.75,58.78,7500.0,40.3848,40.4329,40.3779,40.3985,7500.0
2008-04-16 13:30:00,58.77,58.82,58.76,58.77,7700.0,40.3917,40.426,40.3848,40.3917,7700.0
2008-04-16 13:35:00,58.78,58.84,58.72,58.84,8200.0,40.3985,40.4398,40.3573,40.4398,8200.0
2008-04-16 13:40:00,58.83,58.83,58.77,58.81,6700.0,40.4329,40.4329,40.3917,40.4192,6700.0
2008-04-16 13:45:00,58.82,58.89,58.82,58.86,6400.0,40.426,40.4741,40.426,40.4535,6400.0
2008-04-16 13:50:00,58.86,58.86,58.8,58.84,11900.0,40.4535,40.4535,40.4123,40.4398,11900.0
2008-04-16 13:55:00,58.83,58.84,58.77,58.8,8300.0,40.4329,40.4398,40.3917,40.4123,8300.0
2008-04-16 14:00:00,58.79,58.79,58.68,58.7,24200.0,40.4054,40.4054,40.3298,40.3436,24200.0
2008-04-16 14:05:00,58.71,58.78,58.67,58.72,15400.0,40.3504,40.3985,40.3229,40.3573,15400.0
2008-04-16 14:10:00,58.73,58.77,58.7,58.71,16300.0,40.3642,40.3917,40.3436,40.3504,16300.0
2008-04-16 14:15:00,58.71,58.87,58.71,58.83,20700.0,40.3504,40.4604,40.3504,40.4329,20700.0
2008-04-16 14:20:00,58.83,58.84,58.77,58.78,13900.0,40.4329,40.4398,40.3917,40.3985,13900.0
2008-04-16 14:25:00,58.78,58.9,58.77,58.89,13500.0,40.3985,40.481,40.3917,40.4741,13500.0
2008-04-16 14:30:00,58.89,58.96,58.86,58.88,25300.0,40.4741,40.5223,40.4535,40.4673,25300.0
2008-04-16 14:35:00,58.88,58.91,58.85,58.88,20500.0,40.4673,40.4879,40.4467,40.4673,20500.0
2008-04-16 14:40:00,58.88,58.93,58.87,58.88,13300.0,40.4673,40.5016,40.4604,40.4673,13300.0
2008-04-16 14:45:00,58.89,58.91,58.85,58.9,16500.0,40.4741,40.4879,40.4467,40.481,16500.0
2008-04-16 14:50:00,58.9,58.99,58.87,58.99,19100.0,40.481,40.5429,40.4604,40.5429,19100.0
2008-04-16 14:55:00,59.0,59.03,58.89,58.89,11000.0,40.5498,40.5704,40.4741,40.4741,11000.0
2008-04-16 15:00:00,58.89,58.93,58.86,58.93,19300.0,40.4741,40.5016,40.4535,40.5016,19300.0
2008-04-16 15:05:00,58.92,58.93,58.86,58.89,10100.0,40.4948,40.5016,40.4535,40.4741,10100.0
2008-04-16 15:10:00,58.89,58.99,58.88,58.91,17800.0,40.4741,40.5429,40.4673,40.4879,17800.0
2008-04-16 15:15:00,58.93,59.0,58.93,58.97,13400.0,40.5016,40.5498,40.5016,40.5291,13400.0
2008-04-16 15:20:00,58.99,59.02,58.94,59.02,10700.0,40.5429,40.5635,40.5085,40.5635,10700.0
2008-04-16 15:25:00,59.02,59.07,59.01,59.07,24200.0,40.5635,40.5979,40.5566,40.5979,24200.0
2008-04-16 15:30:00,59.06,59.06,58.98,59.04,22900.0,40.591,40.591,40.536,40.5772,22900.0
2008-04-16 15:35:00,59.05,59.13,59.04,59.11,27700.0,40.5841,40.6391,40.5772,40.6254,27700.0
2008-04-16 15:40:00,59.13,59.15,59.07,59.12,28600.0,40.6391,40.6528,40.5979,40.6322,28600.0
2008-04-16 15:45:00,59.12,59.18,59.1,59.14,20700.0,40.6322,40.6735,40.6185,40.646,20700.0
2008-04-16 15:50:00,59.13,59.3,59.09,59.2,90400.0,40.6391,40.7559,40.6116,40.6872,90400.0
2008-04-16 15:55:00,59.18,59.21,59.13,59.14,53500.0,40.6735,40.6941,40.6391,40.646,53500.0
2008-04-17 09:30:00,58.85,59.04,58.61,58.71,17600.0,40.4467,40.5772,40.2817,40.3504,17600.0
2008-04-17 09:35:00,58.74,58.82,58.67,58.78,7300.0,40.3711,40.426,40.3229,40.3985,7300.0
2008-04-17 09:40:00,58.82,59.09,58.79,58.97,7200.0,40.426,40.6116,40.4054,40.5291,7200.0
2008-04-17 09:45:00,58.93,59.02,58.89,59.0,10300.0,40.5016,40.5635,40.4741,40.5498,10300.0
2008-04-17 09:50:00,59.03,59.09,58.96,59.04,13900.0,40.5704,40.6116,40.5223,40.5772,13900.0
2008-04-17 09:55:00,58.99,59.1,58.95,59.08,10300.0,40.5429,40.6185,40.5154,40.6047,10300.0
2008-04-17 10:00:00,59.08,59.08,58.92,58.94,28300.0,40.6047,40.6047,40.4948,40.5085,28300.0
2008-04-17 10:05:00,58.97,59.0,58.91,58.97,17500.0,40.5291,40.5498,40.4879,40.5291,17500.0
2008-04-17 10:10:00,58.97,59.05,58.97,59.01,16200.0,40.5291,40.5841,40.5291,40.5566,16200.0
2008-04-17 10:15:00,59.01,59.13,58.99,59.12,12900.0,40.5566,40.6391,40.5429,40.6322,12900.0
2008-04-17 10:20:00,59.1,59.25,59.1,59.24,15100.0,40.6185,40.7216,40.6185,40.7147,15100.0
2008-04-17 10:25:00,59.27,59.33,59.21,59.32,8100.0,40.7353,40.7766,40.6941,40.7697,8100.0
2008-04-17 10:30:00,59.3,59.3,59.22,59.26,12400.0,40.7559,40.7559,40.701,40.7284,12400.0
2008-04-17 10:35:00,59.25,59.49,59.25,59.48,12000.0,40.7216,40.8865,40.7216,40.8796,12000.0
2008-04-17 10:40:00,59.47,59.48,59.3,59.3,7800.0,40.8728,40.8796,40.7559,40.7559,7800.0
2008-04-17 10:45:00,59.31,59.35,59.23,59.35,12100.0,40.7628,40.7903,40.7078,40.7903,12100.0
2008-04-17 10:50:00,59.34,59.39,59.23,59.26,18200.0,40.7834,40.8178,40.7078,40.7284,18200.0
2008-04-17 10:55:00,59.25,59.32,59.23,59.28,10600.0,40.7216,40.7697,40.7078,40.7422,10600.0
2008-04-17 11:00:00,59.26,59.28,59.12,59.19,13900.0,40.7284,40.7422,40.6322,40.6803,13900.0
2008-04-17 11:05:00,59.16,59.17,59.06,59.1,12400.0,40.6597,40.6666,40.591,40.6185,12400.0
2008-04-17 11:10:00,59.09,59.15,59.06,59.15,14600.0,40.6116,40.6528,40.591,40.6528,14600.0
2008-04-17 11:15:00,59.15,59.23,59.15,59.2,12000.0,40.6528,40.7078,40.6528,40.6872,12000.0
2008-04-17 11:20:00,59.21,59.23,59.12,59.23,15700.0,40.6941,40.7078,40.6322,40.7078,15700.0
2008-04-17 11:25:00,59.22,59.25,59.18,59.21,28900.0,40.701,40.7216,40.6735,40.6941,28900.0
2008-04-17 11:30:00,59.24,59.26,59.19,59.21,57200.0,40.7147,40.7284,40.6803,40.6941,57200.0
2008-04-17 11:35:00,59.21,59.28,59.2,59.22,14300.0,40.6941,40.7422,40.6872,40.701,14300.0
2008-04-17 11:40:00,59.24,59.24,59.18,59.22,15800.0,40.7147,40.7147,40.6735,40.701,15800.0
2008-04-17 11:45:00,59.2,59.27,59.2,59.27,11100.0,40.6872,40.7353,40.6872,40.7353,11100.0
2008-04-17 11:50:00,59.26,59.3,59.22,59.23,18100.0,40.7284,40.7559,40.701,40.7078,18100.0
2008-04-17 11:55:00,59.23,59.27,59.23,59.26,16900.0,40.7078,40.7353,40.7078,40.7284,16900.0
2008-04-17 12:00:00,59.27,59.34,59.25,59.33,13900.0,40.7353,40.7834,40.7216,40.7766,13900.0
2008-04-17 12:05:00,59.35,59.36,59.31,59.36,5200.0,40.7903,40.7972,40.7628,40.7972,5200.0
2008-04-17 12:10:00,59.36,59.37,59.27,59.3,7300.0,40.7972,40.804,40.7353,40.7559,7300.0
2008-04-17 12:15:00,59.3,59.33,59.28,59.3,3500.0,40.7559,40.7766,40.7422,40.7559,3500.0
2008-04-17 12:20:00,59.29,59.29,59.23,59.26,5200.0,40.7491,40.7491,40.7078,40.7284,5200.0
2008-04-17 12:25:00,59.25,59.28,59.24,59.28,7600.0,40.7216,40.7422,40.7147,40.7422,7600.0
2008-04-17 12:30:00,59.28,59.3,59.25,59.26,6000.0,40.7422,40.7559,40.7216,40.7284,6000.0
2008-04-17 12:35:00,59.25,59.33,59.25,59.3,9600.0,40.7216,40.7766,40.7216,40.7559,9600.0
2008-04-17 12:40:00,59.29,59.36,59.24,59.24,5300.0,40.7491,40.7972,40.7147,40.7147,5300.0
2008-04-17 12:45:00,59.23,59.26,59.21,59.25,15500.0,40.7078,40.7284,40.6941,40.7216,15500.0
2008-04-17 12:50:00,59.25,59.28,59.23,59.25,36100.0,40.7216,40.7422,40.7078,40.7216,36100.0
2008-04-17 12:55:00,59.27,59.27,59.23,59.25,6700.0,40.7353,40.7353,40.7078,40.7216,6700.0
2008-04-17 13:00:00,59.25,59.26,59.25,59.25,8500.0,40.7216,40.7284,40.7216,40.7216,8500.0
2008-04-17 13:05:00,59.25,59.27,59.23,59.24,18800.0,40.7216,40.7353,40.7078,40.7147,18800.0
2008-04-17 13:10:00,59.26,59.27,59.24,59.25,15300.0,40.7284,40.7353,40.7147,40.7216,15300.0
2008-04-17 13:15:00,59.25,59.26,59.25,59.25,17700.0,40.7216,40.7284,40.7216,40.7216,17700.0
2008-04-17 13:20:00,59.25,59.3,59.23,59.28,43900.0,40.7216,40.7559,40.7078,40.7422,43900.0
2008-04-17 13:25:00,59.29,59.41,59.28,59.32,10900.0,40.7491,40.8315,40.7422,40.7697,10900.0
2008-04-17 13:30:00,59.3,59.3,59.25,59.3,9600.0,40.7559,40.7559,40.7216,40.7559,9600.0
2008-04-17 13:35:00,59.37,59.38,59.29,59.35,6000.0,40.804,40.8109,40.7491,40.7903,6000.0
2008-04-17 13:40:00,59.35,59.35,59.24,59.27,10700.0,40.7903,40.7903,40.7147,40.7353,10700.0
2008-04-17 13:45:00,59.28,59.28,59.23,59.27,5300.0,40.7422,40.7422,40.7078,40.7353,5300.0
2008-04-17 13:50:00,59.27,59.3,59.24,59.25,11500.0,40.7353,40.7559,40.7147,40.7216,11500.0
2008-04-17 13:55:00,59.26,59.29,59.24,59.25,11000.0,40.7284,40.7491,40.7147,40.7216,11000.0
2008-04-17 14:00:00,59.25,59.27,59.24,59.25,12500.0,40.7216,40.7353,40.7147,40.7216,12500.0
2008-04-17 14:05:00,59.25,59.26,59.23,59.23,45400.0,40.7216,40.7284,40.7078,40.7078,45400.0
2008-04-17 14:10:00,59.23,59.28,59.2,59.26,25700.0,40.7078,40.7422,40.6872,40.7284,25700.0
2008-04-17 14:15:00,59.24,59.29,59.21,59.26,15000.0,40.7147,40.7491,40.6941,40.7284,15000.0
2008-04-17 14:20:00,59.24,59.29,59.22,59.26,12500.0,40.7147,40.7491,40.701,40.7284,12500.0
2008-04-17 14:25:00,59.26,59.3,59.23,59.23,11200.0,40.7284,40.7559,40.7078,40.7078,11200.0
2008-04-17 14:30:00,59.23,59.28,59.23,59.26,12100.0,40.7078,40.7422,40.7078,40.7284,12100.0
2008-04-17 14:35:00,59.26,59.34,59.24,59.33,17000.0,40.7284,40.7834,40.7147,40.7766,17000.0
2008-04-17 14:40:00,59.33,59.34,59.28,59.29,7900.0,40.7766,40.7834,40.7422,40.7491,7900.0
2008-04-17 14:45:00,59.28,59.28,59.25,59.26,13600.0,40.7422,40.7422,40.7216,40.7284,13600.0
2008-04-17 14:50:00,59.26,59.27,59.24,59.26,20800.0,40.7284,40.7353,40.7147,40.7284,20800.0
2008-04-17 14:55:00,59.25,59.28,59.24,59.26,17100.0,40.7216,40.7422,40.7147,40.7284,17100.0
2008-04-17 15:00:00,59.26,59.29,59.24,59.28,50700.0,40.7284,40.7491,40.7147,40.7422,50700.0
2008-04-17 15:05:00,59.3,59.32,59.26,59.3,22300.0,40.7559,40.7697,40.7284,40.7559,22300.0
2008-04-17 15:10:00,59.28,59.28,59.24,59.26,24900.0,40.7422,40.7422,40.7147,40.7284,24900.0
2008-04-17 15:15:00,59.26,59.34,59.26,59.29,18900.0,40.7284,40.7834,40.7284,40.7491,18900.0
2008-04-17 15:20:00,59.3,59.31,59.24,59.26,10100.0,40.7559,40.7628,40.7147,40.7284,10100.0
2008-04-17 15:25:00,59.25,59.27,59.24,59.25,22300.0,40.7216,40.7353,40.7147,40.7216,22300.0
2008-04-17 15:30:00,59.27,59.31,59.25,59.31,18400.0,40.7353,40.7628,40.7216,40.7628,18400.0
2008-04-17 15:35:00,59.29,59.34,59.28,59.29,12200.0,40.7491,40.7834,40.7422,40.7491,12200.0
2008-04-17 15:40:00,59.29,59.33,59.25,59.33,20300.0,40.7491,40.7766,40.7216,40.7766,20300.0
2008-04-17 15:45:00,59.31,59.33,59.26,59.27,26300.0,40.7628,40.7766,40.7284,40.7353,26300.0
2008-04-17 15:50:00,59.25,59.33,59.22,59.23,62100.0,40.7216,40.7766,40.701,40.7078,62100.0
2008-04-17 15:55:00,59.22,59.26,59.16,59.17,68100.0,40.701,40.7284,40.6597,40.6666,68100.0
2008-04-18 09:30:00,60.21,60.21,59.83,59.96,85900.0,41.3814,41.3814,41.1202,41.2095,85900.0
2008-04-18 09:35:00,59.94,59.94,59.71,59.85,12600.0,41.1958,41.1958,41.0377,41.1339,12600.0
2008-04-18 09:40:00,59.85,60.0,59.85,59.96,9900.0,41.1339,41.237,41.1339,41.2095,9900.0
2008-04-18 09:45:00,59.98,60.06,59.97,60.05,65600.0,41.2233,41.2783,41.2164,41.2714,65600.0
2008-04-18 09:50:00,60.04,60.17,60.01,60.16,6300.0,41.2645,41.3539,41.2439,41.347,6300.0
2008-04-18 09:55:00,60.18,60.22,60.13,60.17,5100.0,41.3607,41.3882,41.3264,41.3539,5100.0
2008-04-18 10:00:00,60.14,60.29,60.13,60.27,9300.0,41.3333,41.4363,41.3264,41.4226,9300.0
2008-04-18 10:05:00,60.25,60.32,60.15,60.17,11300.0,41.4089,41.457,41.3401,41.3539,11300.0
2008-04-18 10:10:00,60.16,60.3,60.16,60.25,4800.0,41.347,41.4432,41.347,41.4089,4800.0
2008-04-18 10:15:00,60.23,60.23,60.09,60.15,9300.0,41.3951,41.3951,41.2989,41.3401,9300.0
2008-04-18 10:20:00,60.15,60.27,60.15,60.26,5100.0,41.3401,41.4226,41.3401,41.4157,5100.0
2008-04-18 10:25:00,60.28,60.3,60.14,60.14,8500.0,41.4295,41.4432,41.3333,41.3333,8500.0
2008-04-18 10:30:00,60.17,60.3,60.14,60.3,8800.0,41.3539,41.4432,41.3333,41.4432,8800.0
2008-04-18 10:35:00,60.3,60.39,60.27,60.36,8100.0,41.4432,41.5051,41.4226,41.4845,8100.0
2008-04-18 10:40:00,60.35,60.49,60.31,60.49,4400.0,41.4776,41.5738,41.4501,41.5738,4400.0
2008-04-18 10:45:00,60.48,60.61,60.45,60.51,5600.0,41.5669,41.6563,41.5463,41.5875,5600.0
2008-04-18 10:50:00,60.48,60.5,60.46,60.49,6500.0,41.5669,41.5807,41.5532,41.5738,6500.0
2008-04-18 10:55:00,60.45,60.48,60.45,60.47,2300.0,41.5463,41.5669,41.5463,41.5601,2300.0
2008-04-18 11:00:00,60.46,60.58,60.45,60.56,6700.0,41.5532,41.6357,41.5463,41.6219,6700.0
2008-04-18 11:05:00,60.56,60.56,60.41,60.47,5200.0,41.6219,41.6219,41.5188,41.5601,5200.0
2008-04-18 11:10:00,60.49,60.5,60.42,60.5,3800.0,41.5738,41.5807,41.5257,41.5807,3800.0
2008-04-18 11:15:00,60.5,60.5,60.47,60.47,3900.0,41.5807,41.5807,41.5601,41.5601,3900.0
2008-04-18 11:20:00,60.49,60.51,60.46,60.51,4500.0,41.5738,41.5875,41.5532,41.5875,4500.0
2008-04-18 11:25:00,60.5,60.58,60.49,60.54,6100.0,41.5807,41.6357,41.5738,41.6082,6100.0
2008-04-18 11:30:00,60.57,60.61,60.56,60.61,4800.0,41.6288,41.6563,41.6219,41.6563,4800.0
2008-04-18 11:35:00,60.57,60.6,60.56,60.58,2000.0,41.6288,41.6494,41.6219,41.6357,2000.0
2008-04-18 11:40:00,60.56,60.65,60.56,60.65,5600.0,41.6219,41.6838,41.6219,41.6838,5600.0
2008-04-18 11:45:00,60.66,60.78,60.65,60.78,5000.0,41.6906,41.7731,41.6838,41.7731,5000.0
2008-04-18 11:50:00,60.77,60.84,60.73,60.84,6400.0,41.7662,41.8144,41.7388,41.8144,6400.0
2008-04-18 11:55:00,60.85,60.97,60.82,60.91,6000.0,41.8212,41.9037,41.8006,41.8625,6000.0
2008-04-18 12:00:00,60.88,60.92,60.88,60.89,8300.0,41.8418,41.8693,41.8418,41.8487,8300.0
2008-04-18 12:05:00,60.91,60.91,60.86,60.86,7400.0,41.8625,41.8625,41.8281,41.8281,7400.0
2008-04-18 12:10:00,60.86,60.87,60.81,60.86,4200.0,41.8281,41.835,41.7937,41.8281,4200.0
2008-04-18 12:15:00,60.85,60.96,60.85,60.94,6800.0,41.8212,41.8968,41.8212,41.8831,6800.0
2008-04-18 12:20:00,60.93,61.0,60.92,60.96,5200.0,41.8762,41.9243,41.8693,41.8968,5200.0
2008-04-18 12:25:00,60.96,61.05,60.96,61.0,9300.0,41.8968,41.9587,41.8968,41.9243,9300.0
2008-04-18 12:30:00,60.98,61.06,60.97,61.0,10400.0,41.9106,41.9656,41.9037,41.9243,10400.0
2008-04-18 12:35:00,60.99,60.99,60.91,60.94,4300.0,41.9174,41.9174,41.8625,41.8831,4300.0
2008-04-18 12:40:00,60.96,61.07,60.96,61.06,4300.0,41.8968,41.9724,41.8968,41.9656,4300.0
2008-04-18 12:45:00,61.04,61.1,61.03,61.04,5500.0,41.9518,41.993,41.9449,41.9518,5500.0
2008-04-18 12:50:00,61.04,61.07,61.03,61.05,5000.0,41.9518,41.9724,41.9449,41.9587,5000.0
2008-04-18 12:55:00,61.07,61.07,61.0,61.0,6300.0,41.9724,41.9724,41.9243,41.9243,6300.0
2008-04-18 13:00:00,61.02,61.11,61.0,61.09,11900.0,41.9381,41.9999,41.9243,41.9862,11900.0
2008-04-18 13:05:00,61.09,61.25,61.07,61.22,11300.0,41.9862,42.0961,41.9724,42.0755,11300.0
2008-04-18 13:10:00,61.22,61.26,61.15,61.16,11900.0,42.0755,42.103,42.0274,42.0343,11900.0
2008-04-18 13:15:00,61.18,61.24,61.17,61.23,9800.0,42.048,42.0893,42.0412,42.0824,9800.0
2008-04-18 13:20:00,61.25,61.33,61.2,61.31,9900.0,42.0961,42.1511,42.0618,42.1374,9900.0
2008-04-18 13:25:00,61.31,61.34,61.3,61.3,6700.0,42.1374,42.158,42.1305,42.1305,6700.0
2008-04-18 13:30:00,61.31,61.32,61.28,61.28,5200.0,42.1374,42.1442,42.1168,42.1168,5200.0
2008-04-18 13:35:00,61.28,61.29,61.16,61.19,10400.0,42.1168,42.1236,42.0343,42.0549,10400.0
2008-04-18 13:40:00,61.18,61.26,61.18,61.23,15300.0,42.048,42.103,42.048,42.0824,15300.0
2008-04-18 13:45:00,61.24,61.3,61.22,61.3,9100.0,42.0893,42.1305,42.0755,42.1305,9100.0
2008-04-18 13:50:00,61.3,61.35,61.29,61.31,20900.0,42.1305,42.1649,42.1236,42.1374,20900.0
2008-04-18 13:55:00,61.31,61.31,61.28,61.28,12400.0,42.1374,42.1374,42.1168,42.1168,12400.0
2008-04-18 14:00:00,61.28,61.32,61.28,61.28,14200.0,42.1168,42.1442,42.1168,42.1168,14200.0
2008-04-18 14:05:00,61.28,61.32,61.26,61.26,22600.0,42.1168,42.1442,42.103,42.103,22600.0
2008-04-18 14:10:00,61.26,61.33,61.25,61.33,29300.0,42.103,42.1511,42.0961,42.1511,29300.0
2008-04-18 14:15:00,61.31,61.35,61.27,61.31,12400.0,42.1374,42.1649,42.1099,42.1374,12400.0
2008-04-18 14:20:00,61.34,61.35,61.3,61.34,11700.0,42.158,42.1649,42.1305,42.158,11700.0
2008-04-18 14:25:00,61.35,61.39,61.3,61.33,25600.0,42.1649,42.1924,42.1305,42.1511,25600.0
2008-04-18 14:30:00,61.33,61.36,61.3,61.34,9900.0,42.1511,42.1717,42.1305,42.158,9900.0
2008-04-18 14:35:00,61.37,61.37,61.32,61.33,7100.0,42.1786,42.1786,42.1442,42.1511,7100.0
2008-04-18 14:40:00,61.33,61.45,61.33,61.35,17900.0,42.1511,42.2336,42.1511,42.1649,17900.0
2008-04-18 14:45:00,61.35,61.4,61.33,61.37,14900.0,42.1649,42.1992,42.1511,42.1786,14900.0
2008-04-18 14:50:00,61.39,61.39,61.34,61.34,11800.0,42.1924,42.1924,42.158,42.158,11800.0
2008-04-18 14:55:00,61.34,61.38,61.31,61.36,12800.0,42.158,42.1855,42.1374,42.1717,12800.0
2008-04-18 15:00:00,61.33,61.34,61.29,61.31,34900.0,42.1511,42.158,42.1236,42.1374,34900.0
2008-04-18 15:05:00,61.31,61.33,61.3,61.33,20100.0,42.1374,42.1511,42.1305,42.1511,20100.0
2008-04-18 15:10:00,61.33,61.38,61.24,61.29,24700.0,42.1511,42.1855,42.0893,42.1236,24700.0
2008-04-18 15:15:00,61.27,61.32,61.21,61.23,28000.0,42.1099,42.1442,42.0686,42.0824,28000.0
2008-04-18 15:20:00,61.23,61.25,61.15,61.22,29800.0,42.0824,42.0961,42.0274,42.0755,29800.0
2008-04-18 15:25:00,61.21,61.3,61.21,61.28,36300.0,42.0686,42.1305,42.0686,42.1168,36300.0
2008-04-18 15:30:00,61.27,61.33,61.26,61.28,39600.0,42.1099,42.1511,42.103,42.1168,39600.0
2008-04-18 15:35:00,61.3,61.31,61.26,61.3,31400.0,42.1305,42.1374,42.103,42.1305,31400.0
2008-04-18 15:40:00,61.3,61.37,61.25,61.33,42500.0,42.1305,42.1786,42.0961,42.1511,42500.0
2008-04-18 15:45:00,61.35,61.36,61.26,61.3,53100.0,42.1649,42.1717,42.103,42.1305,53100.0
2008-04-18 15:50:00,61.31,61.39,61.3,61.39,42800.0,42.1374,42.1924,42.1305,42.1924,42800.0
2008-04-18 15:55:00,61.38,61.49,61.35,61.37,56200.0,42.1855,42.2611,42.1649,42.1786,56200.0
2008-04-21 09:30:00,61.14,61.14,60.61,60.7,15900.0,42.0205,42.0205,41.6563,41.7181,15900.0
2008-04-21 09:35:00,60.7,61.03,60.7,60.98,9800.0,41.7181,41.9449,41.7181,41.9106,9800.0
2008-04-21 09:40:00,60.95,60.95,60.75,60.86,10900.0,41.89,41.89,41.7525,41.8281,10900.0
2008-04-21 09:45:00,60.92,61.09,60.92,61.09,6600.0,41.8693,41.9862,41.8693,41.9862,6600.0
2008-04-21 09:50:00,61.08,61.16,61.02,61.02,8200.0,41.9793,42.0343,41.9381,41.9381,8200.0
2008-04-21 09:55:00,61.03,61.12,61.0,61.0,6600.0,41.9449,42.0068,41.9243,41.9243,6600.0
2008-04-21 10:00:00,61.0,61.03,60.91,60.92,13900.0,41.9243,41.9449,41.8625,41.8693,13900.0
2008-04-21 10:05:00,60.91,60.94,60.86,60.89,12800.0,41.8625,41.8831,41.8281,41.8487,12800.0
2008-04-21 10:10:00,60.88,60.93,60.86,60.89,13400.0,41.8418,41.8762,41.8281,41.8487,13400.0
2008-04-21 10:15:00,60.89,60.9,60.7,60.8,8900.0,41.8487,41.8556,41.7181,41.7869,8900.0
2008-04-21 10:20:00,60.79,60.79,60.69,60.71,8000.0,41.78,41.78,41.7113,41.725,8000.0
2008-04-21 10:25:00,60.71,60.71,60.6,60.63,12200.0,41.725,41.725,41.6494,41.67,12200.0
2008-04-21 10:30:00,60.61,60.69,60.6,60.69,5900.0,41.6563,41.7113,41.6494,41.7113,5900.0
2008-04-21 10:35:00,60.69,60.69,60.6,60.66,7800.0,41.7113,41.7113,41.6494,41.6906,7800.0
2008-04-21 10:40:00,60.65,60.7,60.6,60.63,4300.0,41.6838,41.7181,41.6494,41.67,4300.0
2008-04-21 10:45:00,60.64,60.64,60.53,60.53,5300.0,41.6769,41.6769,41.6013,41.6013,5300.0
2008-04-21 10:50:00,60.53,60.64,60.48,60.5,12500.0,41.6013,41.6769,41.5669,41.5807,12500.0
2008-04-21 10:55:00,60.51,60.56,60.5,60.53,6500.0,41.5875,41.6219,41.5807,41.6013,6500.0
2008-04-21 11:00:00,60.5,60.6,60.46,60.56,7500.0,41.5807,41.6494,41.5532,41.6219,7500.0
2008-04-21 11:05:00,60.59,60.74,60.55,60.71,7700.0,41.6425,41.7456,41.615,41.725,7700.0
2008-04-21 11:10:00,60.7,60.71,60.65,60.68,19700.0,41.7181,41.725,41.6838,41.7044,19700.0
2008-04-21 11:15:00,60.66,60.67,60.61,60.63,10400.0,41.6906,41.6975,41.6563,41.67,10400.0
2008-04-21 11:20:00,60.62,60.64,60.52,60.56,26100.0,41.6632,41.6769,41.5944,41.6219,26100.0
2008-04-21 11:25:00,60.55,60.57,60.51,60.53,11400.0,41.615,41.6288,41.5875,41.6013,11400.0
2008-04-21 11:30:00,60.53,60.57,60.53,60.56,15300.0,41.6013,41.6288,41.6013,41.6219,15300.0
2008-04-21 11:35:00,60.56,60.66,60.56,60.57,11200.0,41.6219,41.6906,41.6219,41.6288,11200.0
2008-04-21 11:40:00,60.58,60.58,60.45,60.45,18100.0,41.6357,41.6357,41.5463,41.5463,18100.0
2008-04-21 11:45:00,60.47,60.54,60.47,60.53,5900.0,41.5601,41.6082,41.5601,41.6013,5900.0
2008-04-21 11:50:00,60.53,60.56,60.53,60.53,6200.0,41.6013,41.6219,41.6013,41.6013,6200.0
2008-04-21 11:55:00,60.57,60.66,60.55,60.62,11400.0,41.6288,41.6906,41.615,41.6632,11400.0
2008-04-21 12:00:00,60.62,60.73,60.62,60.71,6800.0,41.6632,41.7388,41.6632,41.725,6800.0
2008-04-21 12:05:00,60.73,60.76,60.64,60.64,9600.0,41.7388,41.7594,41.6769,41.6769,9600.0
2008-04-21 12:10:00,60.63,60.63,60.58,60.61,17600.0,41.67,41.67,41.6357,41.6563,17600.0
2008-04-21 12:15:00,60.62,60.63,60.58,60.58,5600.0,41.6632,41.67,41.6357,41.6357,5600.0
2008-04-21 12:20:00,60.59,60.64,60.58,60.61,8100.0,41.6425,41.6769,41.6357,41.6563,8100.0
2008-04-21 12:25:00,60.61,60.7,60.61,60.69,4200.0,41.6563,41.7181,41.6563,41.7113,4200.0
2008-04-21 12:30:00,60.71,60.76,60.71,60.76,4100.0,41.725,41.7594,41.725,41.7594,4100.0
2008-04-21 12:35:00,60.76,60.83,60.74,60.76,25700.0,41.7594,41.8075,41.7456,41.7594,25700.0
2008-04-21 12:40:00,60.75,61.17,60.75,60.91,61100.0,41.7525,42.0412,41.7525,41.8625,61100.0
2008-04-21 12:45:00,60.9,60.9,60.67,60.69,14300.0,41.8556,41.8556,41.6975,41.7113,14300.0
2008-04-21 12:50:00,60.68,60.69,60.65,60.67,5000.0,41.7044,41.7113,41.6838,41.6975,5000.0
2008-04-21 12:55:00,60.69,60.73,60.69,60.7,6600.0,41.7113,41.7388,41.7113,41.7181,6600.0
2008-04-21 13:00:00,60.71,60.79,60.7,60.76,8400.0,41.725,41.78,41.7181,41.7594,8400.0
2008-04-21 13:05:00,60.76,60.83,60.74,60.75,9200.0,41.7594,41.8075,41.7456,41.7525,9200.0
2008-04-21 13:10:00,60.76,60.77,60.7,60.74,11000.0,41.7594,41.7662,41.7181,41.7456,11000.0
2008-04-21 13:15:00,60.75,60.75,60.7,60.71,5900.0,41.7525,41.7525,41.7181,41.725,5900.0
2008-04-21 13:20:00,60.72,60.73,60.7,60.7,5800.0,41.7319,41.7388,41.7181,41.7181,5800.0
2008-04-21 13:25:00,60.71,60.73,60.7,60.7,10900.0,41.725,41.7388,41.7181,41.7181,10900.0
2008-04-21 13:30:00,60.71,60.73,60.6,60.6,10900.0,41.725,41.7388,41.6494,41.6494,10900.0
2008-04-21 13:35:00,60.61,60.74,60.61,60.74,8300.0,41.6563,41.7456,41.6563,41.7456,8300.0
2008-04-21 13:40:00,60.74,60.74,60.66,60.66,9400.0,41.7456,41.7456,41.6906,41.6906,9400.0
2008-04-21 13:45:00,60.67,60.67,60.59,60.65,9500.0,41.6975,41.6975,41.6425,41.6838,9500.0
2008-04-21 13:50:00,60.67,60.68,60.58,60.6,4300.0,41.6975,41.7044,41.6357,41.6494,4300.0
2008-04-21 13:55:00,60.6,60.69,60.6,60.68,6000.0,41.6494,41.7113,41.6494,41.7044,6000.0
2008-04-21 14:00:00,60.67,60.71,60.65,60.7,4900.0,41.6975,41.725,41.6838,41.7181,4900.0
2008-04-21 14:05:00,60.71,60.74,60.71,60.71,2700.0,41.725,41.7456,41.725,41.725,2700.0
2008-04-21 14:10:00,60.72,60.82,60.7,60.79,21500.0,41.7319,41.8006,41.7181,41.78,21500.0
2008-04-21 14:15:00,60.79,60.8,60.74,60.8,11900.0,41.78,41.7869,41.7456,41.7869,11900.0
2008-04-21 14:20:00,60.82,60.83,60.74,60.76,16100.0,41.8006,41.8075,41.7456,41.7594,16100.0
2008-04-21 14:25:00,60.76,60.78,60.74,60.74,16000.0,41.7594,41.7731,41.7456,41.7456,16000.0
2008-04-21 14:30:00,60.75,61.0,60.75,60.99,17500.0,41.7525,41.9243,41.7525,41.9174,17500.0
2008-04-21 14:35:00,60.98,61.0,60.94,60.98,19900.0,41.9106,41.9243,41.8831,41.9106,19900.0
2008-04-21 14:40:00,60.95,61.01,60.95,60.96,48500.0,41.89,41.9312,41.89,41.8968,48500.0
2008-04-21 14:45:00,60.96,61.12,60.96,61.02,27100.0,41.8968,42.0068,41.8968,41.9381,27100.0
2008-04-21 14:50:00,61.02,61.04,60.99,60.99,16400.0,41.9381,41.9518,41.9174,41.9174,16400.0
2008-04-21 14:55:00,60.99,61.03,60.92,61.0,18800.0,41.9174,41.9449,41.8693,41.9243,18800.0
2008-04-21 15:00:00,61.0,61.06,60.97,61.06,23400.0,41.9243,41.9656,41.9037,41.9656,23400.0
2008-04-21 15:05:00,61.05,61.05,60.97,61.02,18200.0,41.9587,41.9587,41.9037,41.9381,18200.0
2008-04-21 15:10:00,61.02,61.03,60.96,61.01,26000.0,41.9381,41.9449,41.8968,41.9312,26000.0
2008-04-21 15:15:00,61.01,61.01,60.96,60.99,17400.0,41.9312,41.9312,41.8968,41.9174,17400.0
2008-04-21 15:20:00,60.99,61.03,60.97,61.01,33600.0,41.9174,41.9449,41.9037,41.9312,33600.0
2008-04-21 15:25:00,61.0,61.01,60.87,60.89,18400.0,41.9243,41.9312,41.835,41.8487,18400.0
2008-04-21 15:30:00,60.86,60.9,60.8,60.86,21000.0,41.8281,41.8556,41.7869,41.8281,21000.0
2008-04-21 15:35:00,60.87,60.94,60.84,60.93,30000.0,41.835,41.8831,41.8144,41.8762,30000.0
2008-04-21 15:40:00,60.94,61.02,60.9,61.01,50400.0,41.8831,41.9381,41.8556,41.9312,50400.0
2008-04-21 15:45:00,61.01,61.01,60.92,60.95,31300.0,41.9312,41.9312,41.8693,41.89,31300.0
2008-04-21 15:50:00,60.94,60.96,60.67,60.76,99900.0,41.8831,41.8968,41.6975,41.7594,99900.0
2008-04-21 15:55:00,60.77,60.78,60.6,60.77,88300.0,41.7662,41.7731,41.6494,41.7662,88300.0
2008-04-22 09:30:00,60.37,60.51,60.17,60.3,28200.0,41.4913,41.5875,41.3539,41.4432,28200.0
2008-04-22 09:35:00,60.31,60.66,60.29,60.66,16500.0,41.4501,41.6906,41.4363,41.6906,16500.0
2008-04-22 09:40:00,60.7,60.8,60.7,60.8,11300.0,41.7181,41.7869,41.7181,41.7869,11300.0
2008-04-22 09:45:00,60.79,60.83,60.69,60.7,9100.0,41.78,41.8075,41.7113,41.7181,9100.0
2008-04-22 09:50:00,60.68,60.72,60.45,60.58,19900.0,41.7044,41.7319,41.5463,41.6357,19900.0
2008-04-22 09:55:00,60.57,60.72,60.57,60.72,7500.0,41.6288,41.7319,41.6288,41.7319,7500.0
2008-04-22 10:00:00,60.72,61.05,60.67,61.03,14600.0,41.7319,41.9587,41.6975,41.9449,14600.0
2008-04-22 10:05:00,61.0,61.02,60.91,60.93,24000.0,41.9243,41.9381,41.8625,41.8762,24000.0
2008-04-22 10:10:00,60.91,61.0,60.81,60.95,9300.0,41.8625,41.9243,41.7937,41.89,9300.0
2008-04-22 10:15:00,60.94,61.0,60.93,60.95,12800.0,41.8831,41.9243,41.8762,41.89,12800.0
2008-04-22 10:20:00,60.95,61.0,60.89,60.94,13200.0,41.89,41.9243,41.8487,41.8831,13200.0
2008-04-22 10:25:00,60.92,60.97,60.76,60.83,12000.0,41.8693,41.9037,41.7594,41.8075,12000.0
2008-04-22 10:30:00,60.82,60.95,60.8,60.88,13400.0,41.8006,41.89,41.7869,41.8418,13400.0
2008-04-22 10:35:00,60.85,61.0,60.85,61.0,19900.0,41.8212,41.9243,41.8212,41.9243,19900.0
2008-04-22 10:40:00,61.0,61.13,60.98,61.11,13500.0,41.9243,42.0137,41.9106,41.9999,13500.0
2008-04-22 10:45:00,61.12,61.12,61.0,61.0,10100.0,42.0068,42.0068,41.9243,41.9243,10100.0
2008-04-22 10:50:00,60.99,61.02,60.96,61.01,12400.0,41.9174,41.9381,41.8968,41.9312,12400.0
2008-04-22 10:55:00,61.01,61.15,60.99,61.14,11300.0,41.9312,42.0274,41.9174,42.0205,11300.0
2008-04-22 11:00:00,61.12,61.17,61.1,61.12,13200.0,42.0068,42.0412,41.993,42.0068,13200.0
2008-04-22 11:05:00,61.13,61.22,61.09,61.15,58300.0,42.0137,42.0755,41.9862,42.0274,58300.0
2008-04-22 11:10:00,61.15,61.37,61.15,61.33,10200.0,42.0274,42.1786,42.0274,42.1511,10200.0
2008-04-22 11:15:00,61.33,61.36,61.3,61.32,7700.0,42.1511,42.1717,42.1305,42.1442,7700.0
2008-04-22 11:20:00,61.3,61.32,61.2,61.2,16000.0,42.1305,42.1442,42.0618,42.0618,16000.0
2008-04-22 11:25:00,61.21,61.26,61.19,61.25,9300.0,42.0686,42.103,42.0549,42.0961,9300.0
2008-04-22 11:30:00,61.2,61.24,61.08,61.09,10700.0,42.0618,42.0893,41.9793,41.9862,10700.0
2008-04-22 11:35:00,61.07,61.11,61.04,61.1,5800.0,41.9724,41.9999,41.9518,41.993,5800.0
2008-04-22 11:40:00,61.1,61.18,61.06,61.08,10300.0,41.993,42.048,41.9656,41.9793,10300.0
2008-04-22 11:45:00,61.06,61.14,60.89,60.9,12100.0,41.9656,42.0205,41.8487,41.8556,12100.0
2008-04-22 11:50:00,60.9,60.9,60.74,60.77,11300.0,41.8556,41.8556,41.7456,41.7662,11300.0
2008-04-22 11:55:00,60.77,60.77,60.67,60.7,7400.0,41.7662,41.7662,41.6975,41.7181,7400.0
2008-04-22 12:00:00,60.71,60.8,60.69,60.72,12100.0,41.725,41.7869,41.7113,41.7319,12100.0
2008-04-22 12:05:00,60.73,60.9,60.68,60.87,30100.0,41.7388,41.8556,41.7044,41.835,30100.0
2008-04-22 12:10:00,60.85,61.0,60.83,61.0,9500.0,41.8212,41.9243,41.8075,41.9243,9500.0
2008-04-22 12:15:00,61.0,61.0,60.94,60.94,4300.0,41.9243,41.9243,41.8831,41.8831,4300.0
2008-04-22 12:20:00,60.93,60.96,60.87,60.94,10300.0,41.8762,41.8968,41.835,41.8831,10300.0
2008-04-22 12:25:00,60.94,60.94,60.75,60.75,8600.0,41.8831,41.8831,41.7525,41.7525,8600.0
2008-04-22 12:30:00,60.75,60.78,60.59,60.66,11100.0,41.7525,41.7731,41.6425,41.6906,11100.0
2008-04-22 12:35:00,60.64,60.78,60.61,60.76,12200.0,41.6769,41.7731,41.6563,41.7594,12200.0
2008-04-22 12:40:00,60.79,60.82,60.74,60.78,12100.0,41.78,41.8006,41.7456,41.7731,12100.0
2008-04-22 12:45:00,60.77,60.82,60.65,60.79,19400.0,41.7662,41.8006,41.6838,41.78,19400.0
2008-04-22 12:50:00,60.83,60.84,60.65,60.7,18900.0,41.8075,41.8144,41.6838,41.7181,18900.0
2008-04-22 12:55:00,60.68,60.7,60.56,60.63,16700.0,41.7044,41.7181,41.6219,41.67,16700.0
2008-04-22 13:00:00,60.63,60.81,60.62,60.76,21900.0,41.67,41.7937,41.6632,41.7594,21900.0
2008-04-22 13:05:00,60.79,60.83,60.77,60.82,6700.0,41.78,41.8075,41.7662,41.8006,6700.0
2008-04-22 13:10:00,60.81,60.82,60.77,60.78,8000.0,41.7937,41.8006,41.7662,41.7731,8000.0
2008-04-22 13:15:00,60.79,60.89,60.78,60.88,10500.0,41.78,41.8487,41.7731,41.8418,10500.0
2008-04-22 13:20:00,60.88,60.95,60.88,60.89,11300.0,41.8418,41.89,41.8418,41.8487,11300.0
2008-04-22 13:25:00,60.86,60.94,60.86,60.9,6600.0,41.8281,41.8831,41.8281,41.8556,6600.0
2008-04-22 13:30:00,60.91,60.99,60.91,60.92,9600.0,41.8625,41.9174,41.8625,41.8693,9600.0
2008-04-22 13:35:00,60.92,61.0,60.92,60.98,9700.0,41.8693,41.9243,41.8693,41.9106,9700.0
2008-04-22 13:40:00,60.98,61.04,60.91,61.03,20600.0,41.9106,41.9518,41.8625,41.9449,20600.0
2008-04-22 13:45:00,61.02,61.03,61.0,61.02,12200.0,41.9381,41.9449,41.9243,41.9381,12200.0
2008-04-22 13:50:00,61.02,61.09,61.01,61.08,7500.0,41.9381,41.9862,41.9312,41.9793,7500.0
2008-04-22 13:55:00,61.09,61.1,61.03,61.04,5500.0,41.9862,41.993,41.9449,41.9518,5500.0
2008-04-22 14:00:00,61.03,61.03,60.94,61.0,13000.0,41.9449,41.9449,41.8831,41.9243,13000.0
2008-04-22 14:05:00,61.0,61.14,61.0,61.12,14000.0,41.9243,42.0205,41.9243,42.0068,14000.0
2008-04-22 14:10:00,61.11,61.19,61.09,61.16,16300.0,41.9999,42.0549,41.9862,42.0343,16300.0
2008-04-22 14:15:00,61.16,61.16,61.04,61.07,13000.0,42.0343,42.0343,41.9518,41.9724,13000.0
2008-04-22 14:20:00,61.07,61.21,61.06,61.21,12400.0,41.9724,42.0686,41.9656,42.0686,12400.0
2008-04-22 14:25:00,61.21,61.23,61.11,61.22,13300.0,42.0686,42.0824,41.9999,42.0755,13300.0
2008-04-22 14:30:00,61.22,61.23,61.14,61.18,14100.0,42.0755,42.0824,42.0205,42.048,14100.0
2008-04-22 14:35:00,61.18,61.25,61.01,61.04,14900.0,42.048,42.0961,41.9312,41.9518,14900.0
2008-04-22 14:40:00,61.05,61.06,61.01,61.05,14100.0,41.9587,41.9656,41.9312,41.9587,14100.0
2008-04-22 14:45:00,61.05,61.08,61.04,61.07,12000.0,41.9587,41.9793,41.9518,41.9724,12000.0
2008-04-22 14:50:00,61.06,61.12,60.99,61.05,19700.0,41.9656,42.0068,41.9174,41.9587,19700.0
2008-04-22 14:55:00,61.06,61.13,61.04,61.08,18200.0,41.9656,42.0137,41.9518,41.9793,18200.0
2008-04-22 15:00:00,61.07,61.13,61.0,61.13,31400.0,41.9724,42.0137,41.9243,42.0137,31400.0
2008-04-22 15:05:00,61.13,61.31,61.13,61.26,16200.0,42.0137,42.1374,42.0137,42.103,16200.0
2008-04-22 15:10:00,61.25,61.28,61.12,61.12,13100.0,42.0961,42.1168,42.0068,42.0068,13100.0
2008-04-22 15:15:00,61.13,61.18,61.08,61.11,14700.0,42.0137,42.048,41.9793,41.9999,14700.0
2008-04-22 15:20:00,61.1,61.11,61.0,61.03,30600.0,41.993,41.9999,41.9243,41.9449,30600.0
2008-04-22 15:25:00,61.01,61.07,60.95,61.04,18600.0,41.9312,41.9724,41.89,41.9518,18600.0
2008-04-22 15:30:00,61.01,61.05,60.92,60.96,27600.0,41.9312,41.9587,41.8693,41.8968,27600.0
2008-04-22 15:35:00,60.96,61.04,60.96,61.0,38900.0,41.8968,41.9518,41.8968,41.9243,38900.0
2008-04-22 15:40:00,61.0,61.07,61.0,61.02,27500.0,41.9243,41.9724,41.9243,41.9381,27500.0
2008-04-22 15:45:00,61.02,61.12,61.0,61.11,28700.0,41.9381,42.0068,41.9243,41.9999,28700.0
2008-04-22 15:50:00,61.11,61.11,61.04,61.04,25200.0,41.9999,41.9999,41.9518,41.9518,25200.0
2008-04-22 15:55:00,61.05,61.08,61.03,61.04,44900.0,41.9587,41.9793,41.9449,41.9518,44900.0
2008-04-23 09:30:00,58.11,58.87,57.25,57.48,41800.0,39.9381,40.4604,39.347,39.5051,41800.0
2008-04-23 09:35:00,57.17,57.49,55.51,55.58,147200.0,39.292,39.512,38.1511,38.1992,147200.0
2008-04-23 09:40:00,55.58,55.61,54.26,54.49,169400.0,38.1992,38.2199,37.292,37.4501,169400.0
2008-04-23 09:45:00,54.55,56.12,54.4,55.82,121000.0,37.4913,38.5704,37.3882,38.3642,121000.0
2008-04-23 09:50:00,55.79,56.63,55.75,56.25,152000.0,38.3436,38.9209,38.3161,38.6597,152000.0
2008-04-23 09:55:00,56.25,56.95,56.2,56.69,214400.0,38.6597,39.1408,38.6254,38.9621,214400.0
2008-04-23 10:00:00,56.7,56.77,55.84,55.87,93700.0,38.969,39.0171,38.3779,38.3986,93700.0
2008-04-23 10:05:00,55.87,56.06,55.73,56.0,81800.0,38.3986,38.5291,38.3023,38.4879,81800.0
2008-04-23 10:10:00,56.0,56.01,55.58,55.65,65600.0,38.4879,38.4948,38.1992,38.2473,65600.0
2008-04-23 10:15:00,55.63,56.21,55.62,55.83,79700.0,38.2336,38.6322,38.2267,38.3711,79700.0
2008-04-23 10:20:00,55.83,55.88,55.5,55.55,49900.0,38.3711,38.4054,38.1443,38.1786,49900.0
2008-04-23 10:25:00,55.51,55.71,55.34,55.52,47700.0,38.1511,38.2886,38.0343,38.158,47700.0
2008-04-23 10:30:00,55.52,55.69,55.52,55.59,46600.0,38.158,38.2748,38.158,38.2061,46600.0
2008-04-23 10:35:00,55.62,56.09,55.61,56.01,59600.0,38.2267,38.5498,38.2199,38.4948,59600.0
2008-04-23 10:40:00,56.01,56.02,55.84,55.86,44300.0,38.4948,38.5016,38.3779,38.3917,44300.0
2008-04-23 10:45:00,55.91,55.94,55.67,55.72,46100.0,38.426,38.4467,38.2611,38.2955,46100.0
2008-04-23 10:50:00,55.72,56.14,55.6,56.03,66600.0,38.2955,38.5841,38.213,38.5085,66600.0
2008-04-23 10:55:00,56.02,56.05,55.59,55.61,42600.0,38.5016,38.5223,38.2061,38.2199,42600.0
2008-04-23 11:00:00,55.6,55.73,55.55,55.71,40000.0,38.213,38.3023,38.1786,38.2886,40000.0
2008-04-23 11:05:00,55.69,55.71,55.45,55.59,47200.0,38.2748,38.2886,38.1099,38.2061,47200.0
2008-04-23 11:10:00,55.56,55.61,55.3,55.3,24700.0,38.1855,38.2199,38.0068,38.0068,24700.0
2008-04-23 11:15:00,55.3,55.3,55.09,55.14,39000.0,38.0068,38.0068,37.8625,37.8968,39000.0
2008-04-23 11:20:00,55.17,55.18,55.0,55.01,44400.0,37.9175,37.9243,37.8006,37.8075,44400.0
2008-04-23 11:25:00,55.01,55.56,55.01,55.32,90000.0,37.8075,38.1855,37.8075,38.0205,90000.0
2008-04-23 11:30:00,55.28,55.47,55.24,55.34,35100.0,37.9931,38.1236,37.9656,38.0343,35100.0
2008-04-23 11:35:00,55.35,55.46,55.32,55.42,34500.0,38.0412,38.1168,38.0205,38.0893,34500.0
2008-04-23 11:40:00,55.43,55.54,55.43,55.49,80200.0,38.0961,38.1717,38.0961,38.1374,80200.0
2008-04-23 11:45:00,55.5,55.54,55.48,55.49,65900.0,38.1443,38.1717,38.1305,38.1374,65900.0
2008-04-23 11:50:00,55.5,55.8,55.45,55.77,32800.0,38.1443,38.3504,38.1099,38.3298,32800.0
2008-04-23 11:55:00,55.75,55.76,55.6,55.73,40000.0,38.3161,38.323,38.213,38.3023,40000.0
2008-04-23 12:00:00,55.68,55.83,55.68,55.82,47500.0,38.268,38.3711,38.268,38.3642,47500.0
2008-04-23 12:05:00,55.81,55.82,55.73,55.75,70400.0,38.3573,38.3642,38.3023,38.3161,70400.0
2008-04-23 12:10:00,55.74,55.78,55.65,55.7,25500.0,38.3092,38.3367,38.2473,38.2817,25500.0
2008-04-23 12:15:00,55.69,55.77,55.65,55.71,20700.0,38.2748,38.3298,38.2473,38.2886,20700.0
2008-04-23 12:20:00,55.71,56.0,55.61,56.0,74100.0,38.2886,38.4879,38.2199,38.4879,74100.0
2008-04-23 12:25:00,56.0,56.01,55.71,55.78,42000.0,38.4879,38.4948,38.2886,38.3367,42000.0
2008-04-23 12:30:00,55.78,55.86,55.73,55.73,27400.0,38.3367,38.3917,38.3023,38.3023,27400.0
2008-04-23 12:35:00,55.71,55.72,55.6,55.63,26300.0,38.2886,38.2955,38.213,38.2336,26300.0
2008-04-23 12:40:00,55.62,55.82,55.61,55.67,15200.0,38.2267,38.3642,38.2199,38.2611,15200.0
2008-04-23 12:45:00,55.67,55.71,55.6,55.64,17500.0,38.2611,38.2886,38.213,38.2405,17500.0
2008-04-23 12:50:00,55.65,55.71,55.56,55.56,14600.0,38.2473,38.2886,38.1855,38.1855,14600.0
2008-04-23 12:55:00,55.58,55.73,55.48,55.55,19200.0,38.1992,38.3023,38.1305,38.1786,19200.0
2008-04-23 13:00:00,55.57,55.86,55.56,55.75,28500.0,38.1924,38.3917,38.1855,38.3161,28500.0
2008-04-23 13:05:00,55.73,55.86,55.71,55.82,29500.0,38.3023,38.3917,38.2886,38.3642,29500.0
2008-04-23 13:10:00,55.79,55.84,55.75,55.82,12700.0,38.3436,38.3779,38.3161,38.3642,12700.0
2008-04-23 13:15:00,55.82,55.83,55.8,55.8,20000.0,38.3642,38.3711,38.3504,38.3504,20000.0
2008-04-23 13:20:00,55.8,56.1,55.8,56.1,32900.0,38.3504,38.5566,38.3504,38.5566,32900.0
2008-04-23 13:25:00,56.08,56.11,55.94,55.99,37200.0,38.5429,38.5635,38.4467,38.481,37200.0
2008-04-23 13:30:00,55.98,56.1,55.98,56.06,18300.0,38.4742,38.5566,38.4742,38.5291,18300.0
2008-04-23 13:35:00,56.04,56.15,55.83,56.0,61000.0,38.5154,38.591,38.3711,38.4879,61000.0
2008-04-23 13:40:00,56.01,56.09,56.0,56.01,22300.0,38.4948,38.5498,38.4879,38.4948,22300.0
2008-04-23 13:45:00,56.0,56.04,56.0,56.02,27900.0,38.4879,38.5154,38.4879,38.5016,27900.0
2008-04-23 13:50:00,56.04,56.36,56.03,56.34,41600.0,38.5154,38.7353,38.5085,38.7216,41600.0
2008-04-23 13:55:00,56.31,56.41,56.23,56.29,31300.0,38.701,38.7697,38.646,38.6872,31300.0
2008-04-23 14:00:00,56.28,56.28,55.99,56.0,30600.0,38.6803,38.6803,38.481,38.4879,30600.0
2008-04-23 14:05:00,56.01,56.03,55.97,56.03,24800.0,38.4948,38.5085,38.4673,38.5085,24800.0
2008-04-23 14:10:00,56.03,56.25,56.02,56.2,27900.0,38.5085,38.6597,38.5016,38.6254,27900.0
2008-04-23 14:15:00,56.16,56.23,56.11,56.23,27200.0,38.5979,38.646,38.5635,38.646,27200.0
2008-04-23 14:20:00,56.22,56.24,56.2,56.22,30800.0,38.6391,38.6528,38.6254,38.6391,30800.0
2008-04-23 14:25:00,56.21,56.27,56.18,56.18,25700.0,38.6322,38.6735,38.6116,38.6116,25700.0
2008-04-23 14:30:00,56.2,56.43,56.18,56.42,26300.0,38.6254,38.7834,38.6116,38.7766,26300.0
2008-04-23 14:35:00,56.43,56.44,56.17,56.18,29000.0,38.7834,38.7903,38.6047,38.6116,29000.0
2008-04-23 14:40:00,56.18,56.27,56.15,56.2,35400.0,38.6116,38.6735,38.591,38.6254,35400.0
2008-04-23 14:45:00,56.2,56.21,56.0,56.01,26300.0,38.6254,38.6322,38.4879,38.4948,26300.0
2008-04-23 14:50:00,56.01,56.04,55.95,55.95,26600.0,38.4948,38.5154,38.4535,38.4535,26600.0
2008-04-23 14:55:00,55.95,56.02,55.84,56.02,84400.0,38.4535,38.5016,38.3779,38.5016,84400.0
2008-04-23 15:00:00,56.03,56.05,56.0,56.01,85800.0,38.5085,38.5223,38.4879,38.4948,85800.0
2008-04-23 15:05:00,56.01,56.03,55.99,56.0,43100.0,38.4948,38.5085,38.481,38.4879,43100.0
2008-04-23 15:10:00,56.0,56.01,56.0,56.0,29100.0,38.4879,38.4948,38.4879,38.4879,29100.0
2008-04-23 15:15:00,56.0,56.01,55.81,55.82,29700.0,38.4879,38.4948,38.3573,38.3642,29700.0
2008-04-23 15:20:00,55.83,55.83,55.76,55.78,38600.0,38.3711,38.3711,38.323,38.3367,38600.0
2008-04-23 15:25:00,55.78,55.86,55.68,55.68,150700.0,38.3367,38.3917,38.268,38.268,150700.0
2008-04-23 15:30:00,55.67,55.67,55.47,55.5,48400.0,38.2611,38.2611,38.1236,38.1443,48400.0
2008-04-23 15:35:00,55.49,55.53,55.47,55.53,62800.0,38.1374,38.1649,38.1236,38.1649,62800.0
2008-04-23 15:40:00,55.53,55.53,55.26,55.29,60900.0,38.1649,38.1649,37.9793,37.9999,60900.0
2008-04-23 15:45:00,55.29,55.3,55.05,55.18,63600.0,37.9999,38.0068,37.835,37.9243,63600.0
2008-04-23 15:50:00,55.18,55.32,55.18,55.29,73400.0,37.9243,38.0205,37.9243,37.9999,73400.0
2008-04-23 15:55:00,55.3,55.5,55.29,55.47,99400.0,38.0068,38.1443,37.9999,38.1236,99400.0
2008-04-24 09:30:00,55.61,55.61,55.22,55.44,18300.0,38.2199,38.2199,37.9518,38.103,18300.0
2008-04-24 09:35:00,55.45,55.81,55.45,55.76,24200.0,38.1099,38.3573,38.1099,38.323,24200.0
2008-04-24 09:40:00,55.7,55.95,55.7,55.91,38800.0,38.2817,38.4535,38.2817,38.426,38800.0
2008-04-24 09:45:00,55.92,55.97,55.68,55.68,31500.0,38.4329,38.4673,38.268,38.268,31500.0
2008-04-24 09:50:00,55.68,55.69,55.53,55.55,16000.0,38.268,38.2748,38.1649,38.1786,16000.0
2008-04-24 09:55:00,55.55,55.58,55.49,55.53,12500.0,38.1786,38.1992,38.1374,38.1649,12500.0
2008-04-24 10:00:00,55.53,55.56,55.31,55.5,36800.0,38.1649,38.1855,38.0137,38.1443,36800.0
2008-04-24 10:05:00,55.48,55.56,55.46,55.49,48100.0,38.1305,38.1855,38.1168,38.1374,48100.0
2008-04-24 10:10:00,55.5,55.54,55.42,55.47,26100.0,38.1443,38.1717,38.0893,38.1236,26100.0
2008-04-24 10:15:00,55.45,55.47,55.4,55.46,21200.0,38.1099,38.1236,38.0755,38.1168,21200.0
2008-04-24 10:20:00,55.43,55.5,55.35,55.5,31400.0,38.0961,38.1443,38.0412,38.1443,31400.0
2008-04-24 10:25:00,55.49,55.5,55.3,55.32,24700.0,38.1374,38.1443,38.0068,38.0205,24700.0
2008-04-24 10:30:00,55.32,55.37,55.12,55.14,24700.0,38.0205,38.0549,37.8831,37.8968,24700.0
2008-04-24 10:35:00,55.12,55.21,55.1,55.12,35000.0,37.8831,37.9449,37.8693,37.8831,35000.0
2008-04-24 10:40:00,55.11,55.32,55.11,55.29,25000.0,37.8762,38.0205,37.8762,37.9999,25000.0
2008-04-24 10:45:00,55.28,55.33,55.23,55.24,15700.0,37.9931,38.0274,37.9587,37.9656,15700.0
2008-04-24 10:50:00,55.23,55.25,55.14,55.23,72800.0,37.9587,37.9724,37.8968,37.9587,72800.0
2008-04-24 10:55:00,55.2,55.31,55.2,55.3,12200.0,37.9381,38.0137,37.9381,38.0068,12200.0
2008-04-24 11:00:00,55.3,55.52,55.3,55.52,17100.0,38.0068,38.158,38.0068,38.158,17100.0
2008-04-24 11:05:00,55.51,55.57,55.5,55.51,25800.0,38.1511,38.1924,38.1443,38.1511,25800.0
2008-04-24 11:10:00,55.51,55.58,55.42,55.46,43500.0,38.1511,38.1992,38.0893,38.1168,43500.0
2008-04-24 11:15:00,55.45,55.56,55.44,55.44,14400.0,38.1099,38.1855,38.103,38.103,14400.0
2008-04-24 11:20:00,55.44,55.47,55.4,55.43,11500.0,38.103,38.1236,38.0755,38.0961,11500.0
2008-04-24 11:25:00,55.42,55.65,55.42,55.65,27600.0,38.0893,38.2473,38.0893,38.2473,27600.0
2008-04-24 11:30:00,55.65,55.86,55.65,55.86,23400.0,38.2473,38.3917,38.2473,38.3917,23400.0
2008-04-24 11:35:00,55.88,56.09,55.88,55.98,37500.0,38.4054,38.5498,38.4054,38.4742,37500.0
2008-04-24 11:40:00,55.95,56.0,55.95,55.98,14700.0,38.4535,38.4879,38.4535,38.4742,14700.0
2008-04-24 11:45:00,55.97,56.09,55.97,56.08,16800.0,38.4673,38.5498,38.4673,38.5429,16800.0
2008-04-24 11:50:00,56.08,56.2,55.98,55.98,18000.0,38.5429,38.6254,38.4742,38.4742,18000.0
2008-04-24 11:55:00,55.97,55.99,55.82,55.83,9000.0,38.4673,38.481,38.3642,38.3711,9000.0
2008-04-24 12:00:00,55.82,55.97,55.81,55.96,21700.0,38.3642,38.4673,38.3573,38.4604,21700.0
2008-04-24 12:05:00,55.95,56.03,55.92,55.94,21200.0,38.4535,38.5085,38.4329,38.4467,21200.0
2008-04-24 12:10:00,55.9,56.06,55.9,55.96,28400.0,38.4192,38.5291,38.4192,38.4604,28400.0
2008-04-24 12:15:00,55.96,56.04,55.96,56.02,24700.0,38.4604,38.5154,38.4604,38.5016,24700.0
2008-04-24 12:20:00,56.01,56.08,55.99,56.04,8900.0,38.4948,38.5429,38.481,38.5154,8900.0
2008-04-24 12:25:00,56.01,56.05,56.0,56.02,11800.0,38.4948,38.5223,38.4879,38.5016,11800.0
2008-04-24 12:30:00,55.99,56.03,55.98,56.0,17300.0,38.481,38.5085,38.4742,38.4879,17300.0
2008-04-24 12:35:00,55.99,56.06,55.99,56.05,15200.0,38.481,38.5291,38.481,38.5223,15200.0
2008-04-24 12:40:00,56.04,56.3,56.04,56.23,20900.0,38.5154,38.6941,38.5154,38.646,20900.0
2008-04-24 12:45:00,56.23,56.23,56.06,56.06,13900.0,38.646,38.646,38.5291,38.5291,13900.0
2008-04-24 12:50:00,56.08,56.08,55.86,55.86,13900.0,38.5429,38.5429,38.3917,38.3917,13900.0
2008-04-24 12:55:00,55.86,55.9,55.8,55.87,19900.0,38.3917,38.4192,38.3504,38.3986,19900.0
2008-04-24 13:00:00,55.88,55.99,55.88,55.96,14600.0,38.4054,38.481,38.4054,38.4604,14600.0
2008-04-24 13:05:00,55.96,56.0,55.9,55.9,22700.0,38.4604,38.4879,38.4192,38.4192,22700.0
2008-04-24 13:10:00,55.9,55.92,55.83,55.86,12100.0,38.4192,38.4329,38.3711,38.3917,12100.0
2008-04-24 13:15:00,55.85,55.88,55.76,55.82,16900.0,38.3848,38.4054,38.323,38.3642,16900.0
2008-04-24 13:20:00,55.81,55.88,55.79,55.79,12600.0,38.3573,38.4054,38.3436,38.3436,12600.0
2008-04-24 13:25:00,55.78,55.86,55.77,55.83,9700.0,38.3367,38.3917,38.3298,38.3711,9700.0
2008-04-24 13:30:00,55.83,55.9,55.83,55.87,11000.0,38.3711,38.4192,38.3711,38.3986,11000.0
2008-04-24 13:35:00,55.86,55.87,55.69,55.78,18500.0,38.3917,38.3986,38.2748,38.3367,18500.0
2008-04-24 13:40:00,55.78,55.98,55.78,55.97,17000.0,38.3367,38.4742,38.3367,38.4673,17000.0
2008-04-24 13:45:00,55.95,56.02,55.94,56.0,21500.0,38.4535,38.5016,38.4467,38.4879,21500.0
2008-04-24 13:50:00,55.99,55.99,55.91,55.96,11600.0,38.481,38.481,38.426,38.4604,11600.0
2008-04-24 13:55:00,55.93,56.03,55.92,55.99,22200.0,38.4398,38.5085,38.4329,38.481,22200.0
2008-04-24 14:00:00,55.98,56.01,55.93,56.01,21500.0,38.4742,38.4948,38.4398,38.4948,21500.0
2008-04-24 14:05:00,55.99,56.07,55.98,56.02,35400.0,38.481,38.536,38.4742,38.5016,35400.0
2008-04-24 14:10:00,56.01,56.03,55.96,56.0,15100.0,38.4948,38.5085,38.4604,38.4879,15100.0
2008-04-24 14:15:00,55.98,56.09,55.98,56.0,40100.0,38.4742,38.5498,38.4742,38.4879,40100.0
2008-04-24 14:20:00,56.0,56.03,55.97,56.01,20500.0,38.4879,38.5085,38.4673,38.4948,20500.0
2008-04-24 14:25:00,56.0,56.12,55.96,56.09,18300.0,38.4879,38.5704,38.4604,38.5498,18300.0
2008-04-24 14:30:00,56.09,56.15,56.03,56.15,23200.0,38.5498,38.591,38.5085,38.591,23200.0
2008-04-24 14:35:00,56.13,56.21,56.08,56.13,23800.0,38.5772,38.6322,38.5429,38.5772,23800.0
2008-04-24 14:40:00,56.12,56.21,56.08,56.18,18600.0,38.5704,38.6322,38.5429,38.6116,18600.0
2008-04-24 14:45:00,56.17,56.38,56.17,56.25,29000.0,38.6047,38.7491,38.6047,38.6597,29000.0
2008-04-24 14:50:00,56.21,56.3,56.14,56.3,39500.0,38.6322,38.6941,38.5841,38.6941,39500.0
2008-04-24 14:55:00,56.32,56.47,56.29,56.43,55000.0,38.7078,38.8109,38.6872,38.7834,55000.0
2008-04-24 15:00:00,56.43,56.62,56.4,56.54,53800.0,38.7834,38.914,38.7628,38.859,53800.0
2008-04-24 15:05:00,56.53,56.79,56.53,56.76,47700.0,38.8522,39.0309,38.8522,39.0102,47700.0
2008-04-24 15:10:00,56.73,56.76,56.64,56.69,51100.0,38.9896,39.0102,38.9278,38.9621,51100.0
2008-04-24 15:15:00,56.69,56.69,56.44,56.46,33000.0,38.9621,38.9621,38.7903,38.804,33000.0
2008-04-24 15:20:00,56.45,56.5,56.35,56.35,28700.0,38.7972,38.8315,38.7284,38.7284,28700.0
2008-04-24 15:25:00,56.34,56.46,56.31,56.42,24600.0,38.7216,38.804,38.701,38.7766,24600.0
2008-04-24 15:30:00,56.42,56.44,56.39,56.43,22400.0,38.7766,38.7903,38.7559,38.7834,22400.0
2008-04-24 15:35:00,56.4,56.45,56.31,56.31,30900.0,38.7628,38.7972,38.701,38.701,30900.0
2008-04-24 15:40:00,56.31,56.35,56.1,56.11,63200.0,38.701,38.7284,38.5566,38.5635,63200.0
2008-04-24 15:45:00,56.11,56.22,56.09,56.12,55300.0,38.5635,38.6391,38.5498,38.5704,55300.0
2008-04-24 15:50:00,56.1,56.31,56.08,56.31,49600.0,38.5566,38.701,38.5429,38.701,49600.0
2008-04-24 15:55:00,56.29,56.31,56.2,56.2,47400.0,38.6872,38.701,38.6254,38.6254,47400.0
2008-04-25 09:30:00,56.21,56.82,56.21,56.33,14500.0,38.6322,39.0515,38.6322,38.7147,14500.0
2008-04-25 09:35:00,56.28,56.34,56.01,56.06,7300.0,38.6803,38.7216,38.4948,38.5291,7300.0
2008-04-25 09:40:00,56.04,56.12,55.95,55.97,10000.0,38.5154,38.5704,38.4535,38.4673,10000.0
2008-04-25 09:45:00,55.94,55.98,55.66,55.7,13000.0,38.4467,38.4742,38.2542,38.2817,13000.0
2008-04-25 09:50:00,55.66,55.67,55.44,55.44,21900.0,38.2542,38.2611,38.103,38.103,21900.0
2008-04-25 09:55:00,55.47,55.52,55.34,55.41,13500.0,38.1236,38.158,38.0343,38.0824,13500.0
2008-04-25 10:00:00,55.36,55.46,55.25,55.27,26400.0,38.048,38.1168,37.9724,37.9862,26400.0
2008-04-25 10:05:00,55.29,55.46,55.29,55.46,26000.0,37.9999,38.1168,37.9999,38.1168,26000.0
2008-04-25 10:10:00,55.45,55.46,55.35,55.38,15100.0,38.1099,38.1168,38.0412,38.0618,15100.0
2008-04-25 10:15:00,55.41,55.56,55.4,55.56,21300.0,38.0824,38.1855,38.0755,38.1855,21300.0
2008-04-25 10:20:00,55.57,55.58,55.43,55.43,31300.0,38.1924,38.1992,38.0961,38.0961,31300.0
2008-04-25 10:25:00,55.43,55.49,55.42,55.48,16200.0,38.0961,38.1374,38.0893,38.1305,16200.0
2008-04-25 10:30:00,55.48,55.49,55.4,55.46,25700.0,38.1305,38.1374,38.0755,38.1168,25700.0
2008-04-25 10:35:00,55.47,55.48,55.29,55.3,26400.0,38.1236,38.1305,37.9999,38.0068,26400.0
2008-04-25 10:40:00,55.3,55.37,55.28,55.37,17600.0,38.0068,38.0549,37.9931,38.0549,17600.0
2008-04-25 10:45:00,55.32,55.4,55.3,55.36,16200.0,38.0205,38.0755,38.0068,38.048,16200.0
2008-04-25 10:50:00,55.35,55.43,55.27,55.38,19600.0,38.0412,38.0961,37.9862,38.0618,19600.0
2008-04-25 10:55:00,55.39,55.39,55.3,55.36,8600.0,38.0687,38.0687,38.0068,38.048,8600.0
2008-04-25 11:00:00,55.36,55.47,55.28,55.28,16100.0,38.048,38.1236,37.9931,37.9931,16100.0
2008-04-25 11:05:00,55.3,55.34,55.24,55.31,15800.0,38.0068,38.0343,37.9656,38.0137,15800.0
2008-04-25 11:10:00,55.28,55.35,54.99,55.02,19800.0,37.9931,38.0412,37.7937,37.8144,19800.0
2008-04-25 11:15:00,55.03,55.05,54.91,54.97,22500.0,37.8212,37.835,37.7388,37.78,22500.0
2008-04-25 11:20:00,54.96,54.99,54.89,54.93,14600.0,37.7731,37.7937,37.725,37.7525,14600.0
2008-04-25 11:25:00,54.93,54.97,54.88,54.9,11200.0,37.7525,37.78,37.7181,37.7319,11200.0
2008-04-25 11:30:00,54.93,55.03,54.91,54.94,13500.0,37.7525,37.8212,37.7388,37.7594,13500.0
2008-04-25 11:35:00,54.96,54.98,54.86,54.89,14700.0,37.7731,37.7869,37.7044,37.725,14700.0
2008-04-25 11:40:00,54.88,55.04,54.86,54.98,21600.0,37.7181,37.8281,37.7044,37.7869,21600.0
2008-04-25 11:45:00,55.01,55.12,55.01,55.06,17100.0,37.8075,37.8831,37.8075,37.8419,17100.0
2008-04-25 11:50:00,55.06,55.15,55.05,55.13,38100.0,37.8419,37.9037,37.835,37.89,38100.0
2008-04-25 11:55:00,55.14,55.39,55.12,55.31,45700.0,37.8968,38.0687,37.8831,38.0137,45700.0
2008-04-25 12:00:00,55.34,55.44,55.28,55.44,21200.0,38.0343,38.103,37.9931,38.103,21200.0
2008-04-25 12:05:00,55.42,55.63,55.42,55.6,50500.0,38.0893,38.2336,38.0893,38.213,50500.0
2008-04-25 12:10:00,55.6,55.6,55.39,55.46,20800.0,38.213,38.213,38.0687,38.1168,20800.0
2008-04-25 12:15:00,55.46,55.54,55.42,55.5,20700.0,38.1168,38.1717,38.0893,38.1443,20700.0
2008-04-25 12:20:00,55.52,55.56,55.42,55.5,18400.0,38.158,38.1855,38.0893,38.1443,18400.0
2008-04-25 12:25:00,55.49,55.65,55.49,55.61,24200.0,38.1374,38.2473,38.1374,38.2199,24200.0
2008-04-25 12:30:00,55.62,55.62,55.46,55.46,8500.0,38.2267,38.2267,38.1168,38.1168,8500.0
2008-04-25 12:35:00,55.45,55.5,55.44,55.47,9800.0,38.1099,38.1443,38.103,38.1236,9800.0
2008-04-25 12:40:00,55.46,55.47,55.41,55.45,7300.0,38.1168,38.1236,38.0824,38.1099,7300.0
2008-04-25 12:45:00,55.46,55.53,55.44,55.45,7900.0,38.1168,38.1649,38.103,38.1099,7900.0
2008-04-25 12:50:00,55.43,55.45,55.38,55.43,9300.0,38.0961,38.1099,38.0618,38.0961,9300.0
2008-04-25 12:55:00,55.41,55.41,55.34,55.35,8400.0,38.0824,38.0824,38.0343,38.0412,8400.0
2008-04-25 13:00:00,55.35,55.44,55.34,55.43,9000.0,38.0412,38.103,38.0343,38.0961,9000.0
2008-04-25 13:05:00,55.39,55.48,55.39,55.47,7000.0,38.0687,38.1305,38.0687,38.1236,7000.0
2008-04-25 13:10:00,55.45,55.46,55.36,55.36,6400.0,38.1099,38.1168,38.048,38.048,6400.0
2008-04-25 13:15:00,55.35,55.35,55.21,55.24,14900.0,38.0412,38.0412,37.9449,37.9656,14900.0
2008-04-25 13:20:00,55.24,55.27,55.22,55.24,8000.0,37.9656,37.9862,37.9518,37.9656,8000.0
2008-04-25 13:25:00,55.26,55.28,55.2,55.2,5700.0,37.9793,37.9931,37.9381,37.9381,5700.0
2008-04-25 13:30:00,55.23,55.23,55.14,55.19,16900.0,37.9587,37.9587,37.8968,37.9312,16900.0
2008-04-25 13:35:00,55.18,55.3,55.18,55.29,7600.0,37.9243,38.0068,37.9243,37.9999,7600.0
2008-04-25 13:40:00,55.3,55.3,55.18,55.24,11700.0,38.0068,38.0068,37.9243,37.9656,11700.0
2008-04-25 13:45:00,55.25,55.3,55.16,55.3,11500.0,37.9724,38.0068,37.9106,38.0068,11500.0
2008-04-25 13:50:00,55.3,55.37,55.3,55.35,15400.0,38.0068,38.0549,38.0068,38.0412,15400.0
2008-04-25 13:55:00,55.36,55.49,55.34,55.47,15700.0,38.048,38.1374,38.0343,38.1236,15700.0
2008-04-25 14:00:00,55.48,55.53,55.44,55.52,16200.0,38.1305,38.1649,38.103,38.158,16200.0
2008-04-25 14:05:00,55.54,55.61,55.51,55.57,13600.0,38.1717,38.2199,38.1511,38.1924,13600.0
2008-04-25 14:10:00,55.57,55.62,55.52,55.52,24300.0,38.1924,38.2267,38.158,38.158,24300.0
2008-04-25 14:15:00,55.53,55.62,55.48,55.59,16700.0,38.1649,38.2267,38.1305,38.2061,16700.0
2008-04-25 14:20:00,55.58,55.64,55.51,55.54,10400.0,38.1992,38.2405,38.1511,38.1717,10400.0
2008-04-25 14:25:00,55.53,55.63,55.52,55.6,9400.0,38.1649,38.2336,38.158,38.213,9400.0
2008-04-25 14:30:00,55.6,55.64,55.52,55.6,12100.0,38.213,38.2405,38.158,38.213,12100.0
2008-04-25 14:35:00,55.6,55.68,55.54,55.61,13000.0,38.213,38.268,38.1717,38.2199,13000.0
2008-04-25 14:40:00,55.64,55.67,55.61,55.64,8000.0,38.2405,38.2611,38.2199,38.2405,8000.0
2008-04-25 14:45:00,55.65,55.67,55.52,55.58,15900.0,38.2473,38.2611,38.158,38.1992,15900.0
2008-04-25 14:50:00,55.59,55.73,55.56,55.67,18800.0,38.2061,38.3023,38.1855,38.2611,18800.0
2008-04-25 14:55:00,55.66,55.75,55.66,55.7,14800.0,38.2542,38.3161,38.2542,38.2817,14800.0
2008-04-25 15:00:00,55.72,55.81,55.67,55.78,17500.0,38.2955,38.3573,38.2611,38.3367,17500.0
2008-04-25 15:05:00,55.78,55.94,55.75,55.91,35400.0,38.3367,38.4467,38.3161,38.426,35400.0
2008-04-25 15:10:00,55.93,55.96,55.84,55.92,33000.0,38.4398,38.4604,38.3779,38.4329,33000.0
2008-04-25 15:15:00,55.92,55.96,55.87,55.9,38300.0,38.4329,38.4604,38.3986,38.4192,38300.0
2008-04-25 15:20:00,55.9,56.03,55.89,55.89,39900.0,38.4192,38.5085,38.4123,38.4123,39900.0
2008-04-25 15:25:00,55.89,55.91,55.82,55.88,22300.0,38.4123,38.426,38.3642,38.4054,22300.0
2008-04-25 15:30:00,55.88,56.18,55.88,56.1,68100.0,38.4054,38.6116,38.4054,38.5566,68100.0
2008-04-25 15:35:00,56.11,56.11,55.99,55.99,37900.0,38.5635,38.5635,38.481,38.481,37900.0
2008-04-25 15:40:00,56.0,56.0,55.82,55.89,32600.0,38.4879,38.4879,38.3642,38.4123,32600.0
2008-04-25 15:45:00,55.89,55.94,55.78,55.78,38500.0,38.4123,38.4467,38.3367,38.3367,38500.0
2008-04-25 15:50:00,55.78,55.9,55.77,55.79,52000.0,38.3367,38.4192,38.3298,38.3436,52000.0
2008-04-25 15:55:00,55.79,55.99,55.79,55.93,60800.0,38.3436,38.481,38.3436,38.4398,60800.0
2008-04-28 09:30:00,55.93,55.93,55.62,55.66,21000.0,38.4398,38.4398,38.2267,38.2542,21000.0
2008-04-28 09:35:00,55.67,55.75,55.17,55.17,24500.0,38.2611,38.3161,37.9175,37.9175,24500.0
2008-04-28 09:40:00,55.18,55.25,55.13,55.2,19100.0,37.9243,37.9724,37.89,37.9381,19100.0
2008-04-28 09:45:00,55.19,55.2,54.96,55.18,17200.0,37.9312,37.9381,37.7731,37.9243,17200.0
2008-04-28 09:50:00,55.2,55.34,55.15,55.28,16900.0,37.9381,38.0343,37.9037,37.9931,16900.0
2008-04-28 09:55:00,55.28,55.44,55.27,55.35,16800.0,37.9931,38.103,37.9862,38.0412,16800.0
2008-04-28 10:00:00,55.35,55.35,55.04,55.06,12800.0,38.0412,38.0412,37.8281,37.8419,12800.0
2008-04-28 10:05:00,55.0,55.01,54.77,54.95,26200.0,37.8006,37.8075,37.6425,37.7663,26200.0
2008-04-28 10:10:00,54.95,55.08,54.95,55.08,15000.0,37.7663,37.8556,37.7663,37.8556,15000.0
2008-04-28 10:15:00,55.06,55.08,55.04,55.05,15600.0,37.8419,37.8556,37.8281,37.835,15600.0
2008-04-28 10:20:00,55.05,55.07,55.03,55.07,20200.0,37.835,37.8487,37.8212,37.8487,20200.0
2008-04-28 10:25:00,55.07,55.07,54.73,54.74,29900.0,37.8487,37.8487,37.615,37.6219,29900.0
2008-04-28 10:30:00,54.73,54.98,54.7,54.91,28900.0,37.615,37.7869,37.5944,37.7388,28900.0
2008-04-28 10:35:00,54.93,54.94,54.76,54.86,17700.0,37.7525,37.7594,37.6357,37.7044,17700.0
2008-04-28 10:40:00,54.84,54.84,54.76,54.77,12600.0,37.6906,37.6906,37.6357,37.6425,12600.0
2008-04-28 10:45:00,54.79,54.82,54.75,54.79,22600.0,37.6563,37.6769,37.6288,37.6563,22600.0
2008-04-28 10:50:00,54.78,54.88,54.78,54.88,20900.0,37.6494,37.7181,37.6494,37.7181,20900.0
2008-04-28 10:55:00,54.87,54.98,54.87,54.98,21000.0,37.7113,37.7869,37.7113,37.7869,21000.0
2008-04-28 11:00:00,54.99,55.05,54.94,55.03,13500.0,37.7937,37.835,37.7594,37.8212,13500.0
2008-04-28 11:05:00,55.04,55.14,54.92,54.93,33700.0,37.8281,37.8968,37.7456,37.7525,33700.0
2008-04-28 11:10:00,54.95,55.06,54.93,55.06,13900.0,37.7663,37.8419,37.7525,37.8419,13900.0
2008-04-28 11:15:00,55.06,55.07,54.9,54.95,14800.0,37.8419,37.8487,37.7319,37.7663,14800.0
2008-04-28 11:20:00,54.94,55.0,54.9,54.92,19400.0,37.7594,37.8006,37.7319,37.7456,19400.0
2008-04-28 11:25:00,54.91,54.95,54.89,54.9,12400.0,37.7388,37.7663,37.725,37.7319,12400.0
2008-04-28 11:30:00,54.91,55.08,54.9,55.08,12600.0,37.7388,37.8556,37.7319,37.8556,12600.0
2008-04-28 11:35:00,55.08,55.17,55.05,55.16,13100.0,37.8556,37.9175,37.835,37.9106,13100.0
2008-04-28 11:40:00,55.16,55.19,55.14,55.18,13000.0,37.9106,37.9312,37.8968,37.9243,13000.0
2008-04-28 11:45:00,55.19,55.23,55.16,55.23,9900.0,37.9312,37.9587,37.9106,37.9587,9900.0
2008-04-28 11:50:00,55.21,55.25,55.11,55.11,14100.0,37.9449,37.9724,37.8762,37.8762,14100.0
2008-04-28 11:55:00,55.13,55.14,54.81,54.81,20600.0,37.89,37.8968,37.67,37.67,20600.0
2008-04-28 12:00:00,54.83,55.01,54.79,55.01,19800.0,37.6838,37.8075,37.6563,37.8075,19800.0
2008-04-28 12:05:00,55.01,55.17,55.01,55.14,17200.0,37.8075,37.9175,37.8075,37.8968,17200.0
2008-04-28 12:10:00,55.13,55.13,55.05,55.09,17600.0,37.89,37.89,37.835,37.8625,17600.0
2008-04-28 12:15:00,55.09,55.1,54.84,54.86,26600.0,37.8625,37.8693,37.6906,37.7044,26600.0
2008-04-28 12:20:00,54.85,54.87,54.82,54.82,22100.0,37.6975,37.7113,37.6769,37.6769,22100.0
2008-04-28 12:25:00,54.84,54.9,54.82,54.87,25700.0,37.6906,37.7319,37.6769,37.7113,25700.0
2008-04-28 12:30:00,54.89,54.97,54.85,54.88,27100.0,37.725,37.78,37.6975,37.7181,27100.0
2008-04-28 12:35:00,54.88,54.94,54.88,54.92,7800.0,37.7181,37.7594,37.7181,37.7456,7800.0
2008-04-28 12:40:00,54.92,54.93,54.89,54.9,11600.0,37.7456,37.7525,37.725,37.7319,11600.0
2008-04-28 12:45:00,54.89,54.92,54.82,54.85,11100.0,37.725,37.7456,37.6769,37.6975,11100.0
2008-04-28 12:50:00,54.85,54.93,54.81,54.91,8400.0,37.6975,37.7525,37.67,37.7388,8400.0
2008-04-28 12:55:00,54.91,54.93,54.84,54.84,7700.0,37.7388,37.7525,37.6906,37.6906,7700.0
2008-04-28 13:00:00,54.85,54.95,54.85,54.95,13600.0,37.6975,37.7663,37.6975,37.7663,13600.0
2008-04-28 13:05:00,54.95,55.07,54.94,55.04,18200.0,37.7663,37.8487,37.7594,37.8281,18200.0
2008-04-28 13:10:00,55.05,55.1,55.03,55.09,23800.0,37.835,37.8693,37.8212,37.8625,23800.0
2008-04-28 13:15:00,55.1,55.12,55.03,55.12,16300.0,37.8693,37.8831,37.8212,37.8831,16300.0
2008-04-28 13:20:00,55.11,55.17,55.0,55.11,37600.0,37.8762,37.9175,37.8006,37.8762,37600.0
2008-04-28 13:25:00,55.1,55.19,55.1,55.19,12600.0,37.8693,37.9312,37.8693,37.9312,12600.0
2008-04-28 13:30:00,55.19,55.26,55.17,55.26,22100.0,37.9312,37.9793,37.9175,37.9793,22100.0
2008-04-28 13:35:00,55.25,55.25,55.16,55.16,17600.0,37.9724,37.9724,37.9106,37.9106,17600.0
2008-04-28 13:40:00,55.14,55.27,55.14,55.21,12900.0,37.8968,37.9862,37.8968,37.9449,12900.0
2008-04-28 13:45:00,55.22,55.29,55.2,55.26,13500.0,37.9518,37.9999,37.9381,37.9793,13500.0
2008-04-28 13:50:00,55.26,55.45,55.25,55.37,26800.0,37.9793,38.1099,37.9724,38.0549,26800.0
2008-04-28 13:55:00,55.39,55.43,55.35,55.41,20700.0,38.0687,38.0961,38.0412,38.0824,20700.0
2008-04-28 14:00:00,55.41,55.46,55.38,55.44,16800.0,38.0824,38.1168,38.0618,38.103,16800.0
2008-04-28 14:05:00,55.43,55.47,55.4,55.47,10500.0,38.0961,38.1236,38.0755,38.1236,10500.0
2008-04-28 14:10:00,55.47,55.49,55.37,55.4,12800.0,38.1236,38.1374,38.0549,38.0755,12800.0
2008-04-28 14:15:00,55.39,55.4,55.29,55.31,15100.0,38.0687,38.0755,37.9999,38.0137,15100.0
2008-04-28 14:20:00,55.31,55.38,55.25,55.37,12200.0,38.0137,38.0618,37.9724,38.0549,12200.0
2008-04-28 14:25:00,55.36,55.36,55.22,55.25,9900.0,38.048,38.048,37.9518,37.9724,9900.0
2008-04-28 14:30:00,55.23,55.23,55.19,55.22,17000.0,37.9587,37.9587,37.9312,37.9518,17000.0
2008-04-28 14:35:00,55.22,55.28,55.22,55.26,11700.0,37.9518,37.9931,37.9518,37.9793,11700.0
2008-04-28 14:40:00,55.25,55.28,55.19,55.2,17200.0,37.9724,37.9931,37.9312,37.9381,17200.0
2008-04-28 14:45:00,55.2,55.2,55.1,55.1,23400.0,37.9381,37.9381,37.8693,37.8693,23400.0
2008-04-28 14:50:00,55.11,55.18,55.08,55.17,16400.0,37.8762,37.9243,37.8556,37.9175,16400.0
2008-04-28 14:55:00,55.17,55.22,55.11,55.13,24500.0,37.9175,37.9518,37.8762,37.89,24500.0
2008-04-28 15:00:00,55.13,55.16,55.09,55.16,48000.0,37.89,37.9106,37.8625,37.9106,48000.0
2008-04-28 15:05:00,55.16,55.25,55.14,55.21,27200.0,37.9106,37.9724,37.8968,37.9449,27200.0
2008-04-28 15:10:00,55.21,55.25,55.21,55.25,13900.0,37.9449,37.9724,37.9449,37.9724,13900.0
2008-04-28 15:15:00,55.25,55.27,55.23,55.26,23700.0,37.9724,37.9862,37.9587,37.9793,23700.0
2008-04-28 15:20:00,55.27,55.33,55.26,55.33,26000.0,37.9862,38.0274,37.9793,38.0274,26000.0
2008-04-28 15:25:00,55.32,55.32,55.16,55.16,46800.0,38.0205,38.0205,37.9106,37.9106,46800.0
2008-04-28 15:30:00,55.18,55.19,55.1,55.1,25000.0,37.9243,37.9312,37.8693,37.8693,25000.0
2008-04-28 15:35:00,55.1,55.17,55.09,55.17,35600.0,37.8693,37.9175,37.8625,37.9175,35600.0
2008-04-28 15:40:00,55.16,55.22,55.15,55.2,29600.0,37.9106,37.9518,37.9037,37.9381,29600.0
2008-04-28 15:45:00,55.22,55.24,55.18,55.23,85400.0,37.9518,37.9656,37.9243,37.9587,85400.0
2008-04-28 15:50:00,55.23,55.23,55.17,55.23,112500.0,37.9587,37.9587,37.9175,37.9587,112500.0
2008-04-28 15:55:00,55.22,55.25,55.19,55.22,101000.0,37.9518,37.9724,37.9312,37.9518,101000.0
2008-04-29 09:30:00,55.34,55.34,55.0,55.05,9200.0,38.0343,38.0343,37.8006,37.835,9200.0
2008-04-29 09:35:00,55.14,55.15,54.9,55.09,5800.0,37.8968,37.9037,37.7319,37.8625,5800.0
2008-04-29 09:40:00,55.1,55.23,55.05,55.2,13900.0,37.8693,37.9587,37.835,37.9381,13900.0
2008-04-29 09:45:00,55.18,55.2,55.04,55.13,9700.0,37.9243,37.9381,37.8281,37.89,9700.0
2008-04-29 09:50:00,55.1,55.16,55.04,55.09,14600.0,37.8693,37.9106,37.8281,37.8625,14600.0
2008-04-29 09:55:00,55.1,55.1,55.01,55.06,12600.0,37.8693,37.8693,37.8075,37.8419,12600.0
2008-04-29 10:00:00,55.08,55.41,55.06,55.37,37900.0,37.8556,38.0824,37.8419,38.0549,37900.0
2008-04-29 10:05:00,55.34,55.52,55.24,55.38,45400.0,38.0343,38.158,37.9656,38.0618,45400.0
2008-04-29 10:10:00,55.36,55.53,55.22,55.34,49800.0,38.048,38.1649,37.9518,38.0343,49800.0
2008-04-29 10:15:00,55.35,55.49,55.32,55.32,32300.0,38.0412,38.1374,38.0205,38.0205,32300.0
2008-04-29 10:20:00,55.3,55.3,55.12,55.16,14600.0,38.0068,38.0068,37.8831,37.9106,14600.0
2008-04-29 10:25:00,55.14,55.4,55.13,55.39,34700.0,37.8968,38.0755,37.89,38.0687,34700.0
2008-04-29 10:30:00,55.36,55.49,55.27,55.44,44000.0,38.048,38.1374,37.9862,38.103,44000.0
2008-04-29 10:35:00,55.45,55.48,55.4,55.4,12100.0,38.1099,38.1305,38.0755,38.0755,12100.0
2008-04-29 10:40:00,55.41,55.41,55.3,55.32,7300.0,38.0824,38.0824,38.0068,38.0205,7300.0
2008-04-29 10:45:00,55.31,55.31,55.12,55.12,10700.0,38.0137,38.0137,37.8831,37.8831,10700.0
2008-04-29 10:50:00,55.12,55.15,55.1,55.12,10900.0,37.8831,37.9037,37.8693,37.8831,10900.0
2008-04-29 10:55:00,55.09,55.12,55.09,55.09,6700.0,37.8625,37.8831,37.8625,37.8625,6700.0
2008-04-29 11:00:00,55.1,55.13,55.04,55.07,8300.0,37.8693,37.89,37.8281,37.8487,8300.0
2008-04-29 11:05:00,55.06,55.08,55.04,55.07,7200.0,37.8419,37.8556,37.8281,37.8487,7200.0
2008-04-29 11:10:00,55.06,55.07,54.96,55.0,4700.0,37.8419,37.8487,37.7731,37.8006,4700.0
2008-04-29 11:15:00,55.0,55.03,54.97,55.01,11800.0,37.8006,37.8212,37.78,37.8075,11800.0
2008-04-29 11:20:00,55.0,55.02,54.94,54.97,14700.0,37.8006,37.8144,37.7594,37.78,14700.0
2008-04-29 11:25:00,54.98,55.09,54.96,55.09,4900.0,37.7869,37.8625,37.7731,37.8625,4900.0
2008-04-29 11:30:00,55.09,55.09,54.99,54.99,5900.0,37.8625,37.8625,37.7937,37.7937,5900.0
2008-04-29 11:35:00,54.97,54.97,54.88,54.95,7100.0,37.78,37.78,37.7181,37.7663,7100.0
2008-04-29 11:40:00,54.93,54.95,54.84,54.84,7900.0,37.7525,37.7663,37.6906,37.6906,7900.0
2008-04-29 11:45:00,54.85,54.86,54.81,54.81,3600.0,37.6975,37.7044,37.67,37.67,3600.0
2008-04-29 11:50:00,54.82,54.88,54.82,54.85,10200.0,37.6769,37.7181,37.6769,37.6975,10200.0
2008-04-29 11:55:00,54.86,54.86,54.8,54.84,4900.0,37.7044,37.7044,37.6632,37.6906,4900.0
2008-04-29 12:00:00,54.84,54.88,54.83,54.85,7300.0,37.6906,37.7181,37.6838,37.6975,7300.0
2008-04-29 12:05:00,54.87,54.9,54.87,54.9,6300.0,37.7113,37.7319,37.7113,37.7319,6300.0
2008-04-29 12:10:00,54.9,54.94,54.87,54.94,14800.0,37.7319,37.7594,37.7113,37.7594,14800.0
2008-04-29 12:15:00,54.94,55.02,54.92,55.0,10200.0,37.7594,37.8144,37.7456,37.8006,10200.0
2008-04-29 12:20:00,55.01,55.01,54.93,54.97,7500.0,37.8075,37.8075,37.7525,37.78,7500.0
2008-04-29 12:25:00,54.96,55.1,54.94,55.09,6800.0,37.7731,37.8693,37.7594,37.8625,6800.0
2008-04-29 12:30:00,55.07,55.11,55.07,55.09,3100.0,37.8487,37.8762,37.8487,37.8625,3100.0
2008-04-29 12:35:00,55.07,55.09,55.03,55.08,6200.0,37.8487,37.8625,37.8212,37.8556,6200.0
2008-04-29 12:40:00,55.09,55.11,55.0,55.02,3900.0,37.8625,37.8762,37.8006,37.8144,3900.0
2008-04-29 12:45:00,55.02,55.02,54.91,54.94,9000.0,37.8144,37.8144,37.7388,37.7594,9000.0
2008-04-29 12:50:00,54.93,54.96,54.9,54.9,8600.0,37.7525,37.7731,37.7319,37.7319,8600.0
2008-04-29 12:55:00,54.92,54.92,54.84,54.86,5400.0,37.7456,37.7456,37.6906,37.7044,5400.0
2008-04-29 13:00:00,54.83,54.83,54.74,54.74,9900.0,37.6838,37.6838,37.6219,37.6219,9900.0
2008-04-29 13:05:00,54.75,54.84,54.75,54.84,9900.0,37.6288,37.6906,37.6288,37.6906,9900.0
2008-04-29 13:10:00,54.84,54.95,54.82,54.89,7600.0,37.6906,37.7663,37.6769,37.725,7600.0
2008-04-29 13:15:00,54.93,54.96,54.9,54.96,4500.0,37.7525,37.7731,37.7319,37.7731,4500.0
2008-04-29 13:20:00,54.94,54.97,54.81,54.81,6500.0,37.7594,37.78,37.67,37.67,6500.0
2008-04-29 13:25:00,54.81,54.88,54.78,54.86,7100.0,37.67,37.7181,37.6494,37.7044,7100.0
2008-04-29 13:30:00,54.86,54.96,54.86,54.95,6100.0,37.7044,37.7731,37.7044,37.7663,6100.0
2008-04-29 13:35:00,54.96,55.03,54.94,55.02,4100.0,37.7731,37.8212,37.7594,37.8144,4100.0
2008-04-29 13:40:00,55.02,55.02,54.89,54.89,4100.0,37.8144,37.8144,37.725,37.725,4100.0
2008-04-29 13:45:00,54.88,54.91,54.82,54.82,4600.0,37.7181,37.7388,37.6769,37.6769,4600.0
2008-04-29 13:50:00,54.83,54.88,54.8,54.8,4300.0,37.6838,37.7181,37.6632,37.6632,4300.0
2008-04-29 13:55:00,54.78,54.81,54.77,54.78,3300.0,37.6494,37.67,37.6425,37.6494,3300.0
2008-04-29 14:00:00,54.79,54.83,54.78,54.79,8200.0,37.6563,37.6838,37.6494,37.6563,8200.0
2008-04-29 14:05:00,54.79,54.82,54.78,54.78,5300.0,37.6563,37.6769,37.6494,37.6494,5300.0
2008-04-29 14:10:00,54.8,54.86,54.79,54.82,10000.0,37.6632,37.7044,37.6563,37.6769,10000.0
2008-04-29 14:15:00,54.82,54.82,54.72,54.78,12200.0,37.6769,37.6769,37.6082,37.6494,12200.0
2008-04-29 14:20:00,54.78,54.84,54.78,54.81,9100.0,37.6494,37.6906,37.6494,37.67,9100.0
2008-04-29 14:25:00,54.8,54.85,54.76,54.78,8000.0,37.6632,37.6975,37.6357,37.6494,8000.0
2008-04-29 14:30:00,54.78,54.83,54.76,54.78,16800.0,37.6494,37.6838,37.6357,37.6494,16800.0
2008-04-29 14:35:00,54.76,54.79,54.73,54.74,12500.0,37.6357,37.6563,37.615,37.6219,12500.0
2008-04-29 14:40:00,54.75,54.92,54.74,54.92,10700.0,37.6288,37.7456,37.6219,37.7456,10700.0
2008-04-29 14:45:00,54.93,55.03,54.93,55.0,13200.0,37.7525,37.8212,37.7525,37.8006,13200.0
2008-04-29 14:50:00,55.01,55.05,55.0,55.04,9400.0,37.8075,37.835,37.8006,37.8281,9400.0
2008-04-29 14:55:00,55.04,55.1,55.04,55.05,11200.0,37.8281,37.8693,37.8281,37.835,11200.0
2008-04-29 15:00:00,55.05,55.1,55.03,55.03,9300.0,37.835,37.8693,37.8212,37.8212,9300.0
2008-04-29 15:05:00,55.03,55.13,55.01,55.1,14800.0,37.8212,37.89,37.8075,37.8693,14800.0
2008-04-29 15:10:00,55.09,55.14,55.06,55.11,17100.0,37.8625,37.8968,37.8419,37.8762,17100.0
2008-04-29 15:15:00,55.1,55.1,55.03,55.06,14700.0,37.8693,37.8693,37.8212,37.8419,14700.0
2008-04-29 15:20:00,55.06,55.1,55.0,55.02,16900.0,37.8419,37.8693,37.8006,37.8144,16900.0
2008-04-29 15:25:00,55.02,55.02,54.83,54.87,24300.0,37.8144,37.8144,37.6838,37.7113,24300.0
2008-04-29 15:30:00,54.86,54.93,54.83,54.91,14200.0,37.7044,37.7525,37.6838,37.7388,14200.0
2008-04-29 15:35:00,54.92,54.95,54.88,54.94,15400.0,37.7456,37.7663,37.7181,37.7594,15400.0
2008-04-29 15:40:00,54.92,55.01,54.89,54.98,22600.0,37.7456,37.8075,37.725,37.7869,22600.0
2008-04-29 15:45:00,54.98,54.98,54.81,54.87,24500.0,37.7869,37.7869,37.67,37.7113,24500.0
2008-04-29 15:50:00,54.84,54.85,54.77,54.77,23900.0,37.6906,37.6975,37.6425,37.6425,23900.0
2008-04-29 15:55:00,54.78,54.87,54.78,54.87,28900.0,37.6494,37.7113,37.6494,37.7113,28900.0
2008-04-30 09:30:00,55.31,55.41,55.25,55.35,18700.0,38.0137,38.0824,37.9724,38.0412,18700.0
2008-04-30 09:35:00,55.33,55.35,55.1,55.1,13400.0,38.0274,38.0412,37.8693,37.8693,13400.0
2008-04-30 09:40:00,55.1,55.1,54.9,54.99,16600.0,37.8693,37.8693,37.7319,37.7937,16600.0
2008-04-30 09:45:00,55.0,55.18,54.93,55.16,20300.0,37.8006,37.9243,37.7525,37.9106,20300.0
2008-04-30 09:50:00,55.2,55.5,55.2,55.4,19900.0,37.9381,38.1443,37.9381,38.0755,19900.0
2008-04-30 09:55:00,55.41,55.62,55.23,55.5,20000.0,38.0824,38.2267,37.9587,38.1443,20000.0
2008-04-30 10:00:00,55.51,55.72,55.35,55.48,28000.0,38.1511,38.2955,38.0412,38.1305,28000.0
2008-04-30 10:05:00,55.48,55.8,55.39,55.73,32100.0,38.1305,38.3504,38.0687,38.3023,32100.0
2008-04-30 10:10:00,55.73,55.75,55.49,55.75,23000.0,38.3023,38.3161,38.1374,38.3161,23000.0
2008-04-30 10:15:00,55.73,55.89,55.55,55.56,32200.0,38.3023,38.4123,38.1786,38.1855,32200.0
2008-04-30 10:20:00,55.62,55.8,55.54,55.78,31700.0,38.2267,38.3504,38.1717,38.3367,31700.0
2008-04-30 10:25:00,55.76,55.78,55.62,55.68,36100.0,38.323,38.3367,38.2267,38.268,36100.0
2008-04-30 10:30:00,55.65,56.0,55.65,55.97,38600.0,38.2473,38.4879,38.2473,38.4673,38600.0
2008-04-30 10:35:00,55.94,55.96,55.74,55.9,28500.0,38.4467,38.4604,38.3092,38.4192,28500.0
2008-04-30 10:40:00,55.9,55.94,55.76,55.87,30200.0,38.4192,38.4467,38.323,38.3986,30200.0
2008-04-30 10:45:00,55.87,55.87,55.57,55.59,29200.0,38.3986,38.3986,38.1924,38.2061,29200.0
2008-04-30 10:50:00,55.59,55.6,55.5,55.52,25600.0,38.2061,38.213,38.1443,38.158,25600.0
2008-04-30 10:55:00,55.52,55.56,55.36,55.37,21100.0,38.158,38.1855,38.048,38.0549,21100.0
2008-04-30 11:00:00,55.37,55.43,55.34,55.38,22200.0,38.0549,38.0961,38.0343,38.0618,22200.0
2008-04-30 11:05:00,55.37,55.45,55.36,55.43,22400.0,38.0549,38.1099,38.048,38.0961,22400.0
2008-04-30 11:10:00,55.41,55.43,55.27,55.29,19600.0,38.0824,38.0961,37.9862,37.9999,19600.0
2008-04-30 11:15:00,55.27,55.39,55.26,55.35,16200.0,37.9862,38.0687,37.9793,38.0412,16200.0
2008-04-30 11:20:00,55.35,55.38,55.33,55.37,9400.0,38.0412,38.0618,38.0274,38.0549,9400.0
2008-04-30 11:25:00,55.37,55.39,55.28,55.32,11600.0,38.0549,38.0687,37.9931,38.0205,11600.0
2008-04-30 11:30:00,55.34,55.39,55.26,55.26,13300.0,38.0343,38.0687,37.9793,37.9793,13300.0
2008-04-30 11:35:00,55.25,55.26,55.04,55.09,18100.0,37.9724,37.9793,37.8281,37.8625,18100.0
2008-04-30 11:40:00,55.09,55.13,55.04,55.09,17900.0,37.8625,37.89,37.8281,37.8625,17900.0
2008-04-30 11:45:00,55.06,55.08,54.93,54.93,19900.0,37.8419,37.8556,37.7525,37.7525,19900.0
2008-04-30 11:50:00,54.94,54.96,54.84,54.89,19000.0,37.7594,37.7731,37.6906,37.725,19000.0
2008-04-30 11:55:00,54.89,54.91,54.85,54.89,18300.0,37.725,37.7388,37.6975,37.725,18300.0
2008-04-30 12:00:00,54.89,54.92,54.82,54.82,19100.0,37.725,37.7456,37.6769,37.6769,19100.0
2008-04-30 12:05:00,54.83,54.83,54.72,54.75,21400.0,37.6838,37.6838,37.6082,37.6288,21400.0
2008-04-30 12:10:00,54.75,54.75,54.6,54.7,33600.0,37.6288,37.6288,37.5257,37.5944,33600.0
2008-04-30 12:15:00,54.69,54.73,54.65,54.66,14100.0,37.5876,37.615,37.5601,37.5669,14100.0
2008-04-30 12:20:00,54.66,54.67,54.55,54.59,11600.0,37.5669,37.5738,37.4913,37.5188,11600.0
2008-04-30 12:25:00,54.59,54.61,54.42,54.44,19400.0,37.5188,37.5326,37.402,37.4157,19400.0
2008-04-30 12:30:00,54.43,54.58,54.43,54.55,12300.0,37.4089,37.512,37.4089,37.4913,12300.0
2008-04-30 12:35:00,54.55,54.62,54.54,54.57,16900.0,37.4913,37.5394,37.4845,37.5051,16900.0
2008-04-30 12:40:00,54.57,54.6,54.52,54.56,11200.0,37.5051,37.5257,37.4707,37.4982,11200.0
2008-04-30 12:45:00,54.56,54.56,54.44,54.48,14600.0,37.4982,37.4982,37.4157,37.4432,14600.0
2008-04-30 12:50:00,54.49,54.51,54.35,54.37,20900.0,37.4501,37.4638,37.3539,37.3676,20900.0
2008-04-30 12:55:00,54.36,54.41,54.3,54.38,22600.0,37.3608,37.3951,37.3195,37.3745,22600.0
2008-04-30 13:00:00,54.39,54.49,54.38,54.47,10000.0,37.3814,37.4501,37.3745,37.4364,10000.0
2008-04-30 13:05:00,54.47,54.57,54.47,54.55,9800.0,37.4364,37.5051,37.4364,37.4913,9800.0
2008-04-30 13:10:00,54.59,54.7,54.59,54.69,19500.0,37.5188,37.5944,37.5188,37.5876,19500.0
2008-04-30 13:15:00,54.7,54.91,54.68,54.89,39300.0,37.5944,37.7388,37.5807,37.725,39300.0
2008-04-30 13:20:00,54.89,54.89,54.73,54.74,18200.0,37.725,37.725,37.615,37.6219,18200.0
2008-04-30 13:25:00,54.76,54.96,54.74,54.91,61700.0,37.6357,37.7731,37.6219,37.7388,61700.0
2008-04-30 13:30:00,54.92,54.95,54.78,54.81,18800.0,37.7456,37.7663,37.6494,37.67,18800.0
2008-04-30 13:35:00,54.79,54.98,54.79,54.94,26200.0,37.6563,37.7869,37.6563,37.7594,26200.0
2008-04-30 13:40:00,54.94,54.99,54.79,54.84,20300.0,37.7594,37.7937,37.6563,37.6906,20300.0
2008-04-30 13:45:00,54.87,54.99,54.82,54.9,40800.0,37.7113,37.7937,37.6769,37.7319,40800.0
2008-04-30 13:50:00,54.9,54.99,54.8,54.82,46600.0,37.7319,37.7937,37.6632,37.6769,46600.0
2008-04-30 13:55:00,54.82,54.82,54.68,54.74,14200.0,37.6769,37.6769,37.5807,37.6219,14200.0
2008-04-30 14:00:00,54.75,54.89,54.74,54.87,13000.0,37.6288,37.725,37.6219,37.7113,13000.0
2008-04-30 14:05:00,54.88,55.05,54.88,55.01,13000.0,37.7181,37.835,37.7181,37.8075,13000.0
2008-04-30 14:10:00,55.05,55.06,54.82,54.83,11900.0,37.835,37.8419,37.6769,37.6838,11900.0
2008-04-30 14:15:00,54.83,55.24,54.6,55.18,33300.0,37.6838,37.9656,37.5257,37.9243,33300.0
2008-04-30 14:20:00,55.16,55.18,54.75,54.85,27800.0,37.9106,37.9243,37.6288,37.6975,27800.0
2008-04-30 14:25:00,54.85,55.12,54.85,55.12,23000.0,37.6975,37.8831,37.6975,37.8831,23000.0
2008-04-30 14:30:00,55.08,55.18,54.91,54.94,20900.0,37.8556,37.9243,37.7388,37.7594,20900.0
2008-04-30 14:35:00,54.91,54.95,54.79,54.88,14200.0,37.7388,37.7663,37.6563,37.7181,14200.0
2008-04-30 14:40:00,54.9,55.14,54.85,55.07,20400.0,37.7319,37.8968,37.6975,37.8487,20400.0
2008-04-30 14:45:00,55.11,55.11,54.91,54.91,14800.0,37.8762,37.8762,37.7388,37.7388,14800.0
2008-04-30 14:50:00,54.91,54.94,54.68,54.69,14000.0,37.7388,37.7594,37.5807,37.5876,14000.0
2008-04-30 14:55:00,54.69,54.73,54.58,54.59,29800.0,37.5876,37.615,37.512,37.5188,29800.0
2008-04-30 15:00:00,54.57,54.61,54.41,54.41,28700.0,37.5051,37.5326,37.3951,37.3951,28700.0
2008-04-30 15:05:00,54.42,54.57,54.42,54.56,31200.0,37.402,37.5051,37.402,37.4982,31200.0
2008-04-30 15:10:00,54.57,54.62,54.12,54.19,41100.0,37.5051,37.5394,37.1958,37.2439,41100.0
2008-04-30 15:15:00,54.21,54.39,54.19,54.39,15600.0,37.2577,37.3814,37.2439,37.3814,15600.0
2008-04-30 15:20:00,54.39,54.47,54.36,54.42,16000.0,37.3814,37.4364,37.3608,37.402,16000.0
2008-04-30 15:25:00,54.42,54.42,54.14,54.19,23800.0,37.402,37.402,37.2096,37.2439,23800.0
2008-04-30 15:30:00,54.22,54.44,54.17,54.35,20500.0,37.2645,37.4157,37.2302,37.3539,20500.0
2008-04-30 15:35:00,54.38,54.44,54.2,54.25,24100.0,37.3745,37.4157,37.2508,37.2852,24100.0
2008-04-30 15:40:00,54.26,54.26,54.1,54.23,57500.0,37.292,37.292,37.1821,37.2714,57500.0
2008-04-30 15:45:00,54.25,54.31,54.19,54.24,40800.0,37.2852,37.3264,37.2439,37.2783,40800.0
2008-04-30 15:50:00,54.24,54.28,54.18,54.24,48000.0,37.2783,37.3058,37.237,37.2783,48000.0
2008-04-30 15:55:00,54.22,54.3,54.13,54.23,67700.0,37.2645,37.3195,37.2027,37.2714,67700.0
2008-05-01 09:30:00,54.1,54.75,54.1,54.57,12300.0,37.1821,37.6288,37.1821,37.5051,12300.0
2008-05-01 09:35:00,54.5,54.52,54.22,54.29,6900.0,37.457,37.4707,37.2645,37.3126,6900.0
2008-05-01 09:40:00,54.28,54.49,54.19,54.34,31100.0,37.3058,37.4501,37.2439,37.347,31100.0
2008-05-01 09:45:00,54.36,54.51,54.33,54.49,11100.0,37.3608,37.4638,37.3401,37.4501,11100.0
2008-05-01 09:50:00,54.49,54.64,54.44,54.64,9200.0,37.4501,37.5532,37.4157,37.5532,9200.0
2008-05-01 09:55:00,54.61,54.72,54.56,54.6,12600.0,37.5326,37.6082,37.4982,37.5257,12600.0
2008-05-01 10:00:00,54.59,54.83,54.55,54.83,21500.0,37.5188,37.6838,37.4913,37.6838,21500.0
2008-05-01 10:05:00,54.83,54.83,54.65,54.65,20000.0,37.6838,37.6838,37.5601,37.5601,20000.0
2008-05-01 10:10:00,54.65,54.78,54.53,54.54,23200.0,37.5601,37.6494,37.4776,37.4845,23200.0
2008-05-01 10:15:00,54.59,54.64,54.48,54.48,15600.0,37.5188,37.5532,37.4432,37.4432,15600.0
2008-05-01 10:20:00,54.47,54.47,54.38,54.45,13200.0,37.4364,37.4364,37.3745,37.4226,13200.0
2008-05-01 10:25:00,54.45,54.65,54.45,54.64,12400.0,37.4226,37.5601,37.4226,37.5532,12400.0
2008-05-01 10:30:00,54.64,54.64,54.5,54.5,13400.0,37.5532,37.5532,37.457,37.457,13400.0
2008-05-01 10:35:00,54.5,54.51,54.32,54.32,10800.0,37.457,37.4638,37.3333,37.3333,10800.0
2008-05-01 10:40:00,54.32,54.38,54.29,54.34,12000.0,37.3333,37.3745,37.3126,37.347,12000.0
2008-05-01 10:45:00,54.33,54.41,54.32,54.41,7700.0,37.3401,37.3951,37.3333,37.3951,7700.0
2008-05-01 10:50:00,54.43,54.49,54.4,54.46,26000.0,37.4089,37.4501,37.3882,37.4295,26000.0
2008-05-01 10:55:00,54.45,54.45,54.29,54.3,11100.0,37.4226,37.4226,37.3126,37.3195,11100.0
2008-05-01 11:00:00,54.32,54.45,54.29,54.43,9200.0,37.3333,37.4226,37.3126,37.4089,9200.0
2008-05-01 11:05:00,54.45,54.49,54.42,54.47,14600.0,37.4226,37.4501,37.402,37.4364,14600.0
2008-05-01 11:10:00,54.47,54.49,54.41,54.42,14000.0,37.4364,37.4501,37.3951,37.402,14000.0
2008-05-01 11:15:00,54.42,54.43,54.4,54.4,9000.0,37.402,37.4089,37.3882,37.3882,9000.0
2008-05-01 11:20:00,54.41,54.46,54.4,54.45,12900.0,37.3951,37.4295,37.3882,37.4226,12900.0
2008-05-01 11:25:00,54.43,54.52,54.43,54.46,12500.0,37.4089,37.4707,37.4089,37.4295,12500.0
2008-05-01 11:30:00,54.45,54.59,54.44,54.55,32600.0,37.4226,37.5188,37.4157,37.4913,32600.0
2008-05-01 11:35:00,54.55,54.55,54.45,54.49,18400.0,37.4913,37.4913,37.4226,37.4501,18400.0
2008-05-01 11:40:00,54.49,54.57,54.46,54.57,16900.0,37.4501,37.5051,37.4295,37.5051,16900.0
2008-05-01 11:45:00,54.56,54.69,54.55,54.69,31200.0,37.4982,37.5876,37.4913,37.5876,31200.0
2008-05-01 11:50:00,54.69,54.79,54.66,54.77,35900.0,37.5876,37.6563,37.5669,37.6425,35900.0
2008-05-01 11:55:00,54.77,54.88,54.76,54.82,24700.0,37.6425,37.7181,37.6357,37.6769,24700.0
2008-05-01 12:00:00,54.82,54.91,54.82,54.9,14600.0,37.6769,37.7388,37.6769,37.7319,14600.0
2008-05-01 12:05:00,54.9,54.91,54.81,54.91,18300.0,37.7319,37.7388,37.67,37.7388,18300.0
2008-05-01 12:10:00,54.93,55.12,54.92,55.1,20500.0,37.7525,37.8831,37.7456,37.8693,20500.0
2008-05-01 12:15:00,55.1,55.32,55.1,55.32,27700.0,37.8693,38.0205,37.8693,38.0205,27700.0
2008-05-01 12:20:00,55.3,55.32,55.18,55.24,27800.0,38.0068,38.0205,37.9243,37.9656,27800.0
2008-05-01 12:25:00,55.25,55.25,55.2,55.25,16200.0,37.9724,37.9724,37.9381,37.9724,16200.0
2008-05-01 12:30:00,55.23,55.33,55.23,55.31,15100.0,37.9587,38.0274,37.9587,38.0137,15100.0
2008-05-01 12:35:00,55.31,55.48,55.27,55.41,16800.0,38.0137,38.1305,37.9862,38.0824,16800.0
2008-05-01 12:40:00,55.41,55.5,55.41,55.5,17400.0,38.0824,38.1443,38.0824,38.1443,17400.0
2008-05-01 12:45:00,55.5,55.53,55.35,55.4,19500.0,38.1443,38.1649,38.0412,38.0755,19500.0
2008-05-01 12:50:00,55.42,55.53,55.41,55.53,20500.0,38.0893,38.1649,38.0824,38.1649,20500.0
2008-05-01 12:55:00,55.55,55.73,55.5,55.66,30700.0,38.1786,38.3023,38.1443,38.2542,30700.0
2008-05-01 13:00:00,55.69,55.69,55.6,55.63,23100.0,38.2748,38.2748,38.213,38.2336,23100.0
2008-05-01 13:05:00,55.63,55.66,55.54,55.55,14100.0,38.2336,38.2542,38.1717,38.1786,14100.0
2008-05-01 13:10:00,55.55,55.66,55.52,55.59,17100.0,38.1786,38.2542,38.158,38.2061,17100.0
2008-05-01 13:15:00,55.61,55.84,55.56,55.83,20100.0,38.2199,38.3779,38.1855,38.3711,20100.0
2008-05-01 13:20:00,55.77,55.82,55.72,55.75,18600.0,38.3298,38.3642,38.2955,38.3161,18600.0
2008-05-01 13:25:00,55.75,55.86,55.74,55.79,26600.0,38.3161,38.3917,38.3092,38.3436,26600.0
2008-05-01 13:30:00,55.78,55.82,55.74,55.76,18300.0,38.3367,38.3642,38.3092,38.323,18300.0
2008-05-01 13:35:00,55.76,55.85,55.76,55.8,17600.0,38.323,38.3848,38.323,38.3504,17600.0
2008-05-01 13:40:00,55.8,55.81,55.76,55.79,11100.0,38.3504,38.3573,38.323,38.3436,11100.0
2008-05-01 13:45:00,55.77,55.82,55.74,55.74,13500.0,38.3298,38.3642,38.3092,38.3092,13500.0
2008-05-01 13:50:00,55.74,55.8,55.72,55.74,15100.0,38.3092,38.3504,38.2955,38.3092,15100.0
2008-05-01 13:55:00,55.74,55.77,55.64,55.76,19100.0,38.3092,38.3298,38.2405,38.323,19100.0
2008-05-01 14:00:00,55.74,55.79,55.71,55.74,23200.0,38.3092,38.3436,38.2886,38.3092,23200.0
2008-05-01 14:05:00,55.73,55.82,55.71,55.79,26800.0,38.3023,38.3642,38.2886,38.3436,26800.0
2008-05-01 14:10:00,55.79,55.81,55.75,55.8,29800.0,38.3436,38.3573,38.3161,38.3504,29800.0
2008-05-01 14:15:00,55.79,55.92,55.77,55.88,19000.0,38.3436,38.4329,38.3298,38.4054,19000.0
2008-05-01 14:20:00,55.87,55.95,55.82,55.93,17900.0,38.3986,38.4535,38.3642,38.4398,17900.0
2008-05-01 14:25:00,55.92,55.93,55.72,55.73,19100.0,38.4329,38.4398,38.2955,38.3023,19100.0
2008-05-01 14:30:00,55.76,55.97,55.76,55.96,31100.0,38.323,38.4673,38.323,38.4604,31100.0
2008-05-01 14:35:00,55.97,56.06,55.96,56.02,23700.0,38.4673,38.5291,38.4604,38.5016,23700.0
2008-05-01 14:40:00,56.02,56.13,56.02,56.09,51800.0,38.5016,38.5772,38.5016,38.5498,51800.0
2008-05-01 14:45:00,56.09,56.09,55.99,56.05,28700.0,38.5498,38.5498,38.481,38.5223,28700.0
2008-05-01 14:50:00,56.03,56.1,55.94,55.97,37800.0,38.5085,38.5566,38.4467,38.4673,37800.0
2008-05-01 14:55:00,55.96,55.96,55.75,55.79,24100.0,38.4604,38.4604,38.3161,38.3436,24100.0
2008-05-01 15:00:00,55.77,55.87,55.77,55.87,19100.0,38.3298,38.3986,38.3298,38.3986,19100.0
2008-05-01 15:05:00,55.87,55.92,55.77,55.83,96000.0,38.3986,38.4329,38.3298,38.3711,96000.0
2008-05-01 15:10:00,55.83,55.88,55.79,55.83,43900.0,38.3711,38.4054,38.3436,38.3711,43900.0
2008-05-01 15:15:00,55.83,55.85,55.76,55.84,24500.0,38.3711,38.3848,38.323,38.3779,24500.0
2008-05-01 15:20:00,55.85,55.85,55.8,55.82,40000.0,38.3848,38.3848,38.3504,38.3642,40000.0
2008-05-01 15:25:00,55.84,55.84,55.71,55.73,23700.0,38.3779,38.3779,38.2886,38.3023,23700.0
2008-05-01 15:30:00,55.74,55.81,55.73,55.77,94300.0,38.3092,38.3573,38.3023,38.3298,94300.0
2008-05-01 15:35:00,55.77,55.79,55.68,55.74,29700.0,38.3298,38.3436,38.268,38.3092,29700.0
2008-05-01 15:40:00,55.75,55.78,55.68,55.74,23800.0,38.3161,38.3367,38.268,38.3092,23800.0
2008-05-01 15:45:00,55.72,55.74,55.68,55.7,78600.0,38.2955,38.3092,38.268,38.2817,78600.0
2008-05-01 15:50:00,55.69,55.81,55.68,55.81,55400.0,38.2748,38.3573,38.268,38.3573,55400.0
2008-05-01 15:55:00,55.81,55.84,55.79,55.83,62700.0,38.3573,38.3779,38.3436,38.3711,62700.0
2008-05-02 09:30:00,56.52,57.08,55.87,56.72,30000.0,38.8453,39.2302,38.3986,38.9827,30000.0
2008-05-02 09:35:00,56.7,56.86,56.63,56.82,17700.0,38.969,39.079,38.9209,39.0515,17700.0
2008-05-02 09:40:00,56.82,56.89,56.73,56.84,37500.0,39.0515,39.0996,38.9896,39.0652,37500.0
2008-05-02 09:45:00,56.84,56.85,56.76,56.84,28000.0,39.0652,39.0721,39.0102,39.0652,28000.0
2008-05-02 09:50:00,56.83,56.95,56.61,56.9,26100.0,39.0583,39.1408,38.9071,39.1065,26100.0
2008-05-02 09:55:00,56.9,56.98,56.88,56.92,67400.0,39.1065,39.1614,39.0927,39.1202,67400.0
2008-05-02 10:00:00,56.95,57.22,56.92,57.17,20000.0,39.1408,39.3264,39.1202,39.292,20000.0
2008-05-02 10:05:00,57.17,57.23,57.11,57.2,19800.0,39.292,39.3333,39.2508,39.3126,19800.0
2008-05-02 10:10:00,57.19,57.21,57.09,57.16,22400.0,39.3058,39.3195,39.237,39.2851,22400.0
2008-05-02 10:15:00,57.15,57.15,56.95,57.0,20900.0,39.2783,39.2783,39.1408,39.1752,20900.0
2008-05-02 10:20:00,57.01,57.12,56.88,56.97,26700.0,39.1821,39.2577,39.0927,39.1546,26700.0
2008-05-02 10:25:00,56.97,57.0,56.83,56.9,43200.0,39.1546,39.1752,39.0583,39.1065,43200.0
2008-05-02 10:30:00,56.96,57.24,56.95,57.21,41900.0,39.1477,39.3401,39.1408,39.3195,41900.0
2008-05-02 10:35:00,57.22,57.26,56.95,57.01,34800.0,39.3264,39.3539,39.1408,39.1821,34800.0
2008-05-02 10:40:00,57.02,57.07,56.93,56.97,20400.0,39.1889,39.2233,39.1271,39.1546,20400.0
2008-05-02 10:45:00,56.97,57.04,56.9,56.92,14700.0,39.1546,39.2027,39.1065,39.1202,14700.0
2008-05-02 10:50:00,56.92,57.01,56.83,57.01,19000.0,39.1202,39.1821,39.0583,39.1821,19000.0
2008-05-02 10:55:00,57.0,57.05,56.83,56.95,24100.0,39.1752,39.2095,39.0583,39.1408,24100.0
2008-05-02 11:00:00,56.96,57.09,56.92,57.0,29500.0,39.1477,39.237,39.1202,39.1752,29500.0
2008-05-02 11:05:00,57.01,57.17,56.99,57.03,14800.0,39.1821,39.292,39.1683,39.1958,14800.0
2008-05-02 11:10:00,57.03,57.2,56.97,57.15,22200.0,39.1958,39.3126,39.1546,39.2783,22200.0
2008-05-02 11:15:00,57.14,57.2,57.04,57.15,30000.0,39.2714,39.3126,39.2027,39.2783,30000.0
2008-05-02 11:20:00,57.16,57.45,57.15,57.4,42900.0,39.2851,39.4845,39.2783,39.4501,42900.0
2008-05-02 11:25:00,57.41,57.54,57.23,57.28,44200.0,39.457,39.5463,39.3333,39.3676,44200.0
2008-05-02 11:30:00,57.31,57.43,57.28,57.33,24500.0,39.3882,39.4707,39.3676,39.402,24500.0
2008-05-02 11:35:00,57.31,57.34,57.15,57.17,13400.0,39.3882,39.4089,39.2783,39.292,13400.0
2008-05-02 11:40:00,57.18,57.35,57.17,57.25,18200.0,39.2989,39.4157,39.292,39.347,18200.0
2008-05-02 11:45:00,57.23,57.39,57.2,57.3,18700.0,39.3333,39.4432,39.3126,39.3814,18700.0
2008-05-02 11:50:00,57.29,57.38,57.22,57.33,14700.0,39.3745,39.4364,39.3264,39.402,14700.0
2008-05-02 11:55:00,57.29,57.36,57.2,57.21,16300.0,39.3745,39.4226,39.3126,39.3195,16300.0
2008-05-02 12:00:00,57.21,57.21,57.04,57.05,17200.0,39.3195,39.3195,39.2027,39.2095,17200.0
2008-05-02 12:05:00,57.03,57.15,56.97,57.11,35000.0,39.1958,39.2783,39.1546,39.2508,35000.0
2008-05-02 12:10:00,57.08,57.15,57.01,57.1,29300.0,39.2302,39.2783,39.1821,39.2439,29300.0
2008-05-02 12:15:00,57.13,57.18,57.01,57.03,20500.0,39.2645,39.2989,39.1821,39.1958,20500.0
2008-05-02 12:20:00,57.03,57.04,56.93,56.97,16800.0,39.1958,39.2027,39.1271,39.1546,16800.0
2008-05-02 12:25:00,56.99,57.06,56.87,57.06,18200.0,39.1683,39.2164,39.0858,39.2164,18200.0
2008-05-02 12:30:00,57.05,57.05,56.84,56.95,22900.0,39.2095,39.2095,39.0652,39.1408,22900.0
2008-05-02 12:35:00,56.95,57.0,56.87,56.99,24500.0,39.1408,39.1752,39.0858,39.1683,24500.0
2008-05-02 12:40:00,56.98,57.09,56.94,57.05,28400.0,39.1614,39.237,39.1339,39.2095,28400.0
2008-05-02 12:45:00,57.04,57.09,57.02,57.04,12300.0,39.2027,39.237,39.1889,39.2027,12300.0
2008-05-02 12:50:00,57.04,57.08,56.97,57.06,19500.0,39.2027,39.2302,39.1546,39.2164,19500.0
2008-05-02 12:55:00,57.06,57.06,56.84,56.88,19700.0,39.2164,39.2164,39.0652,39.0927,19700.0
2008-05-02 13:00:00,56.89,56.98,56.71,56.74,21500.0,39.0996,39.1614,38.9759,38.9965,21500.0
2008-05-02 13:05:00,56.73,56.75,56.58,56.67,14800.0,38.9896,39.0034,38.8865,38.9484,14800.0
2008-05-02 13:10:00,56.67,56.68,56.53,56.55,20100.0,38.9484,38.9553,38.8522,38.8659,20100.0
2008-05-02 13:15:00,56.55,56.64,56.54,56.59,12700.0,38.8659,38.9278,38.859,38.8934,12700.0
2008-05-02 13:20:00,56.59,56.63,56.48,56.63,20700.0,38.8934,38.9209,38.8178,38.9209,20700.0
2008-05-02 13:25:00,56.66,56.66,56.57,56.6,18000.0,38.9415,38.9415,38.8797,38.9003,18000.0
2008-05-02 13:30:00,56.6,56.65,56.56,56.62,16500.0,38.9003,38.9346,38.8728,38.914,16500.0
2008-05-02 13:35:00,56.62,56.67,56.51,56.51,12600.0,38.914,38.9484,38.8384,38.8384,12600.0
2008-05-02 13:40:00,56.49,56.61,56.45,56.61,11500.0,38.8247,38.9071,38.7972,38.9071,11500.0
2008-05-02 13:45:00,56.62,56.75,56.61,56.63,19700.0,38.914,39.0034,38.9071,38.9209,19700.0
2008-05-02 13:50:00,56.63,56.68,56.6,56.68,10400.0,38.9209,38.9553,38.9003,38.9553,10400.0
2008-05-02 13:55:00,56.69,56.73,56.54,56.56,6400.0,38.9621,38.9896,38.859,38.8728,6400.0
2008-05-02 14:00:00,56.55,56.66,56.52,56.65,18600.0,38.8659,38.9415,38.8453,38.9346,18600.0
2008-05-02 14:05:00,56.64,56.67,56.31,56.43,31600.0,38.9278,38.9484,38.701,38.7834,31600.0
2008-05-02 14:10:00,56.41,56.64,56.41,56.64,13500.0,38.7697,38.9278,38.7697,38.9278,13500.0
2008-05-02 14:15:00,56.65,56.72,56.6,56.64,23300.0,38.9346,38.9827,38.9003,38.9278,23300.0
2008-05-02 14:20:00,56.62,56.69,56.55,56.6,11500.0,38.914,38.9621,38.8659,38.9003,11500.0
2008-05-02 14:25:00,56.6,56.61,56.46,56.46,9400.0,38.9003,38.9071,38.804,38.804,9400.0
2008-05-02 14:30:00,56.44,56.58,56.44,56.56,16500.0,38.7903,38.8865,38.7903,38.8728,16500.0
2008-05-02 14:35:00,56.56,56.66,56.5,56.66,15300.0,38.8728,38.9415,38.8315,38.9415,15300.0
2008-05-02 14:40:00,56.66,56.66,56.47,56.49,15100.0,38.9415,38.9415,38.8109,38.8247,15100.0
2008-05-02 14:45:00,56.51,56.61,56.48,56.61,9200.0,38.8384,38.9071,38.8178,38.9071,9200.0
2008-05-02 14:50:00,56.65,56.69,56.56,56.61,13000.0,38.9346,38.9621,38.8728,38.9071,13000.0
2008-05-02 14:55:00,56.6,56.62,56.43,56.43,17700.0,38.9003,38.914,38.7834,38.7834,17700.0
2008-05-02 15:00:00,56.44,56.49,56.42,56.44,14800.0,38.7903,38.8247,38.7766,38.7903,14800.0
2008-05-02 15:05:00,56.44,56.48,56.39,56.48,17500.0,38.7903,38.8178,38.7559,38.8178,17500.0
2008-05-02 15:10:00,56.47,56.83,56.47,56.82,44500.0,38.8109,39.0583,38.8109,39.0515,44500.0
2008-05-02 15:15:00,56.82,56.91,56.82,56.82,30800.0,39.0515,39.1133,39.0515,39.0515,30800.0
2008-05-02 15:20:00,56.81,56.84,56.7,56.7,17900.0,39.0446,39.0652,38.969,38.969,17900.0
2008-05-02 15:25:00,56.69,56.8,56.68,56.72,19900.0,38.9621,39.0377,38.9553,38.9827,19900.0
2008-05-02 15:30:00,56.73,56.73,56.57,56.57,19400.0,38.9896,38.9896,38.8797,38.8797,19400.0
2008-05-02 15:35:00,56.58,56.67,56.55,56.63,24100.0,38.8865,38.9484,38.8659,38.9209,24100.0
2008-05-02 15:40:00,56.62,56.65,56.58,56.65,20600.0,38.914,38.9346,38.8865,38.9346,20600.0
2008-05-02 15:45:00,56.63,56.64,56.54,56.6,37300.0,38.9209,38.9278,38.859,38.9003,37300.0
2008-05-02 15:50:00,56.6,56.61,56.54,56.59,40500.0,38.9003,38.9071,38.859,38.8934,40500.0
2008-05-02 15:55:00,56.59,56.75,56.57,56.67,40800.0,38.8934,39.0034,38.8797,38.9484,40800.0
2008-05-05 09:30:00,56.12,56.31,56.12,56.31,900.0,38.5704,38.701,38.5704,38.701,900.0
2008-05-05 09:35:00,56.33,56.65,56.01,56.01,27800.0,38.7147,38.9346,38.4948,38.4948,27800.0
2008-05-05 09:40:00,56.0,56.25,55.9,56.25,40000.0,38.4879,38.6597,38.4192,38.6597,40000.0
2008-05-05 09:45:00,56.26,56.28,56.17,56.28,15900.0,38.6666,38.6803,38.6047,38.6803,15900.0
2008-05-05 09:50:00,56.26,56.36,56.26,56.35,22100.0,38.6666,38.7353,38.6666,38.7284,22100.0
2008-05-05 09:55:00,56.35,56.36,56.24,56.27,20800.0,38.7284,38.7353,38.6528,38.6735,20800.0
2008-05-05 10:00:00,56.26,56.46,56.2,56.25,66300.0,38.6666,38.804,38.6254,38.6597,66300.0
2008-05-05 10:05:00,56.26,56.28,56.15,56.27,40500.0,38.6666,38.6803,38.591,38.6735,40500.0
2008-05-05 10:10:00,56.27,56.27,56.13,56.15,35000.0,38.6735,38.6735,38.5772,38.591,35000.0
2008-05-05 10:15:00,56.16,56.28,56.1,56.1,76800.0,38.5979,38.6803,38.5566,38.5566,76800.0
2008-05-05 10:20:00,56.12,56.15,56.01,56.02,20700.0,38.5704,38.591,38.4948,38.5016,20700.0
2008-05-05 10:25:00,56.02,56.05,56.0,56.05,17700.0,38.5016,38.5223,38.4879,38.5223,17700.0
2008-05-05 10:30:00,56.02,56.02,55.98,56.0,18900.0,38.5016,38.5016,38.4742,38.4879,18900.0
2008-05-05 10:35:00,56.01,56.01,55.93,55.93,22300.0,38.4948,38.4948,38.4398,38.4398,22300.0
2008-05-05 10:40:00,55.96,56.09,55.89,56.08,21600.0,38.4604,38.5498,38.4123,38.5429,21600.0
2008-05-05 10:45:00,56.09,56.16,56.07,56.15,32200.0,38.5498,38.5979,38.536,38.591,32200.0
2008-05-05 10:50:00,56.15,56.15,55.98,56.0,18100.0,38.591,38.591,38.4742,38.4879,18100.0
2008-05-05 10:55:00,56.0,56.0,55.84,55.87,22600.0,38.4879,38.4879,38.3779,38.3986,22600.0
2008-05-05 11:00:00,55.86,55.87,55.76,55.77,24100.0,38.3917,38.3986,38.323,38.3298,24100.0
2008-05-05 11:05:00,55.77,55.82,55.75,55.76,34600.0,38.3298,38.3642,38.3161,38.323,34600.0
2008-05-05 11:10:00,55.78,55.84,55.74,55.84,19300.0,38.3367,38.3779,38.3092,38.3779,19300.0
2008-05-05 11:15:00,55.82,55.83,55.7,55.78,28300.0,38.3642,38.3711,38.2817,38.3367,28300.0
2008-05-05 11:20:00,55.8,55.84,55.7,55.74,21500.0,38.3504,38.3779,38.2817,38.3092,21500.0
2008-05-05 11:25:00,55.74,55.79,55.74,55.75,70500.0,38.3092,38.3436,38.3092,38.3161,70500.0
2008-05-05 11:30:00,55.76,55.8,55.63,55.78,43500.0,38.323,38.3504,38.2336,38.3367,43500.0
2008-05-05 11:35:00,55.78,55.8,55.75,55.8,41100.0,38.3367,38.3504,38.3161,38.3504,41100.0
2008-05-05 11:40:00,55.79,55.8,55.71,55.74,39400.0,38.3436,38.3504,38.2886,38.3092,39400.0
2008-05-05 11:45:00,55.74,55.75,55.72,55.73,10600.0,38.3092,38.3161,38.2955,38.3023,10600.0
2008-05-05 11:50:00,55.73,55.79,55.69,55.75,75700.0,38.3023,38.3436,38.2748,38.3161,75700.0
2008-05-05 11:55:00,55.75,55.76,55.71,55.75,27100.0,38.3161,38.323,38.2886,38.3161,27100.0
2008-05-05 12:00:00,55.76,55.77,55.63,55.63,67200.0,38.323,38.3298,38.2336,38.2336,67200.0
2008-05-05 12:05:00,55.63,55.63,55.53,55.54,20100.0,38.2336,38.2336,38.1649,38.1717,20100.0
2008-05-05 12:10:00,55.54,55.63,55.54,55.62,17200.0,38.1717,38.2336,38.1717,38.2267,17200.0
2008-05-05 12:15:00,55.62,55.65,55.59,55.65,14700.0,38.2267,38.2473,38.2061,38.2473,14700.0
2008-05-05 12:20:00,55.66,55.67,55.55,55.55,16100.0,38.2542,38.2611,38.1786,38.1786,16100.0
2008-05-05 12:25:00,55.54,55.54,55.47,55.53,19500.0,38.1717,38.1717,38.1236,38.1649,19500.0
2008-05-05 12:30:00,55.52,55.57,55.48,55.55,13600.0,38.158,38.1924,38.1305,38.1786,13600.0
2008-05-05 12:35:00,55.58,55.61,55.57,55.61,7400.0,38.1992,38.2199,38.1924,38.2199,7400.0
2008-05-05 12:40:00,55.6,55.61,55.54,55.54,8800.0,38.213,38.2199,38.1717,38.1717,8800.0
2008-05-05 12:45:00,55.54,55.57,55.49,55.55,21100.0,38.1717,38.1924,38.1374,38.1786,21100.0
2008-05-05 12:50:00,55.55,55.56,55.5,55.55,18100.0,38.1786,38.1855,38.1443,38.1786,18100.0
2008-05-05 12:55:00,55.56,55.56,55.51,55.53,9700.0,38.1855,38.1855,38.1511,38.1649,9700.0
2008-05-05 13:00:00,55.53,55.54,55.5,55.51,9900.0,38.1649,38.1717,38.1443,38.1511,9900.0
2008-05-05 13:05:00,55.51,55.52,55.45,55.49,15600.0,38.1511,38.158,38.1099,38.1374,15600.0
2008-05-05 13:10:00,55.48,55.58,55.48,55.54,24200.0,38.1305,38.1992,38.1305,38.1717,24200.0
2008-05-05 13:15:00,55.54,55.55,55.52,55.54,35000.0,38.1717,38.1786,38.158,38.1717,35000.0
2008-05-05 13:20:00,55.54,55.55,55.53,55.53,13500.0,38.1717,38.1786,38.1649,38.1649,13500.0
2008-05-05 13:25:00,55.53,55.54,55.51,55.52,20800.0,38.1649,38.1717,38.1511,38.158,20800.0
2008-05-05 13:30:00,55.51,55.55,55.49,55.53,18400.0,38.1511,38.1786,38.1374,38.1649,18400.0
2008-05-05 13:35:00,55.53,55.58,55.5,55.55,53900.0,38.1649,38.1992,38.1443,38.1786,53900.0
2008-05-05 13:40:00,55.56,55.57,55.51,55.54,45200.0,38.1855,38.1924,38.1511,38.1717,45200.0
2008-05-05 13:45:00,55.53,55.53,55.45,55.45,22100.0,38.1649,38.1649,38.1099,38.1099,22100.0
2008-05-05 13:50:00,55.45,55.47,55.4,55.43,23000.0,38.1099,38.1236,38.0755,38.0961,23000.0
2008-05-05 13:55:00,55.44,55.46,55.37,55.38,15300.0,38.103,38.1168,38.0549,38.0618,15300.0
2008-05-05 14:00:00,55.39,55.43,55.3,55.43,19500.0,38.0687,38.0961,38.0068,38.0961,19500.0
2008-05-05 14:05:00,55.43,55.51,55.42,55.51,18100.0,38.0961,38.1511,38.0893,38.1511,18100.0
2008-05-05 14:10:00,55.51,55.52,55.46,55.49,23800.0,38.1511,38.158,38.1168,38.1374,23800.0
2008-05-05 14:15:00,55.5,55.53,55.47,55.52,13600.0,38.1443,38.1649,38.1236,38.158,13600.0
2008-05-05 14:20:00,55.51,55.62,55.5,55.56,63600.0,38.1511,38.2267,38.1443,38.1855,63600.0
2008-05-05 14:25:00,55.57,55.61,55.55,55.56,22600.0,38.1924,38.2199,38.1786,38.1855,22600.0
2008-05-05 14:30:00,55.56,55.56,55.46,55.48,28300.0,38.1855,38.1855,38.1168,38.1305,28300.0
2008-05-05 14:35:00,55.48,55.55,55.45,55.46,18800.0,38.1305,38.1786,38.1099,38.1168,18800.0
2008-05-05 14:40:00,55.46,55.52,55.45,55.49,26600.0,38.1168,38.158,38.1099,38.1374,26600.0
2008-05-05 14:45:00,55.48,55.54,55.45,55.53,31400.0,38.1305,38.1717,38.1099,38.1649,31400.0
2008-05-05 14:50:00,55.54,55.57,55.53,55.53,43600.0,38.1717,38.1924,38.1649,38.1649,43600.0
2008-05-05 14:55:00,55.53,55.57,55.49,55.56,41400.0,38.1649,38.1924,38.1374,38.1855,41400.0
2008-05-05 15:00:00,55.58,55.71,55.58,55.66,24000.0,38.1992,38.2886,38.1992,38.2542,24000.0
2008-05-05 15:05:00,55.67,55.69,55.58,55.64,76300.0,38.2611,38.2748,38.1992,38.2405,76300.0
2008-05-05 15:10:00,55.63,55.72,55.57,55.69,22700.0,38.2336,38.2955,38.1924,38.2748,22700.0
2008-05-05 15:15:00,55.69,55.74,55.68,55.73,21900.0,38.2748,38.3092,38.268,38.3023,21900.0
2008-05-05 15:20:00,55.72,55.79,55.72,55.79,14000.0,38.2955,38.3436,38.2955,38.3436,14000.0
2008-05-05 15:25:00,55.78,55.79,55.72,55.73,17400.0,38.3367,38.3436,38.2955,38.3023,17400.0
2008-05-05 15:30:00,55.73,55.73,55.62,55.67,38600.0,38.3023,38.3023,38.2267,38.2611,38600.0
2008-05-05 15:35:00,55.66,55.67,55.59,55.59,41700.0,38.2542,38.2611,38.2061,38.2061,41700.0
2008-05-05 15:40:00,55.59,55.65,55.56,55.57,47900.0,38.2061,38.2473,38.1855,38.1924,47900.0
2008-05-05 15:45:00,55.57,55.67,55.56,55.57,89000.0,38.1924,38.2611,38.1855,38.1924,89000.0
2008-05-05 15:50:00,55.57,55.65,55.56,55.6,62200.0,38.1924,38.2473,38.1855,38.213,62200.0
2008-05-05 15:55:00,55.61,55.7,55.58,55.61,60300.0,38.2199,38.2817,38.1992,38.2199,60300.0
2008-05-06 09:30:00,55.57,55.57,54.81,54.84,21300.0,38.1924,38.1924,37.67,37.6906,21300.0
2008-05-06 09:35:00,54.84,54.88,54.68,54.77,11200.0,37.6906,37.7181,37.5807,37.6425,11200.0
2008-05-06 09:40:00,54.74,54.99,54.7,54.96,19200.0,37.6219,37.7937,37.5944,37.7731,19200.0
2008-05-06 09:45:00,54.96,54.96,54.72,54.75,28000.0,37.7731,37.7731,37.6082,37.6288,28000.0
2008-05-06 09:50:00,54.74,54.86,54.73,54.85,24800.0,37.6219,37.7044,37.615,37.6975,24800.0
2008-05-06 09:55:00,54.87,55.1,54.83,55.06,20800.0,37.7113,37.8693,37.6838,37.8419,20800.0
2008-05-06 10:00:00,55.05,55.05,54.96,55.02,21200.0,37.835,37.835,37.7731,37.8144,21200.0
2008-05-06 10:05:00,55.02,55.13,55.02,55.09,22100.0,37.8144,37.89,37.8144,37.8625,22100.0
2008-05-06 10:10:00,55.1,55.16,54.97,55.0,17700.0,37.8693,37.9106,37.78,37.8006,17700.0
2008-05-06 10:15:00,54.99,55.23,54.99,55.23,13100.0,37.7937,37.9587,37.7937,37.9587,13100.0
2008-05-06 10:20:00,55.23,55.28,55.12,55.19,13100.0,37.9587,37.9931,37.8831,37.9312,13100.0
2008-05-06 10:25:00,55.22,55.33,55.2,55.33,23000.0,37.9518,38.0274,37.9381,38.0274,23000.0
2008-05-06 10:30:00,55.34,55.39,55.29,55.39,17700.0,38.0343,38.0687,37.9999,38.0687,17700.0
2008-05-06 10:35:00,55.39,55.52,55.38,55.51,17600.0,38.0687,38.158,38.0618,38.1511,17600.0
2008-05-06 10:40:00,55.49,55.66,55.49,55.64,42800.0,38.1374,38.2542,38.1374,38.2405,42800.0
2008-05-06 10:45:00,55.64,55.71,55.61,55.71,27500.0,38.2405,38.2886,38.2199,38.2886,27500.0
2008-05-06 10:50:00,55.69,55.73,55.63,55.68,22400.0,38.2748,38.3023,38.2336,38.268,22400.0
2008-05-06 10:55:00,55.67,55.71,55.6,55.71,10600.0,38.2611,38.2886,38.213,38.2886,10600.0
2008-05-06 11:00:00,55.71,55.77,55.59,55.59,19100.0,38.2886,38.3298,38.2061,38.2061,19100.0
2008-05-06 11:05:00,55.56,55.62,55.54,55.59,13200.0,38.1855,38.2267,38.1717,38.2061,13200.0
2008-05-06 11:10:00,55.61,55.72,55.56,55.71,16000.0,38.2199,38.2955,38.1855,38.2886,16000.0
2008-05-06 11:15:00,55.69,55.72,55.64,55.7,14500.0,38.2748,38.2955,38.2405,38.2817,14500.0
2008-05-06 11:20:00,55.7,55.72,55.64,55.69,28600.0,38.2817,38.2955,38.2405,38.2748,28600.0
2008-05-06 11:25:00,55.69,55.78,55.69,55.78,14100.0,38.2748,38.3367,38.2748,38.3367,14100.0
2008-05-06 11:30:00,55.77,55.94,55.76,55.92,27700.0,38.3298,38.4467,38.323,38.4329,27700.0
2008-05-06 11:35:00,55.92,55.98,55.9,55.98,20500.0,38.4329,38.4742,38.4192,38.4742,20500.0
2008-05-06 11:40:00,55.96,56.04,55.95,56.03,25400.0,38.4604,38.5154,38.4535,38.5085,25400.0
2008-05-06 11:45:00,56.04,56.07,55.99,56.05,23200.0,38.5154,38.536,38.481,38.5223,23200.0
2008-05-06 11:50:00,56.06,56.17,56.06,56.14,12100.0,38.5291,38.6047,38.5291,38.5841,12100.0
2008-05-06 11:55:00,56.15,56.3,56.13,56.28,13800.0,38.591,38.6941,38.5772,38.6803,13800.0
2008-05-06 12:00:00,56.27,56.51,56.27,56.51,27200.0,38.6735,38.8384,38.6735,38.8384,27200.0
2008-05-06 12:05:00,56.54,56.55,56.4,56.45,44600.0,38.859,38.8659,38.7628,38.7972,44600.0
2008-05-06 12:10:00,56.45,56.53,56.31,56.31,17600.0,38.7972,38.8522,38.701,38.701,17600.0
2008-05-06 12:15:00,56.32,56.51,56.31,56.47,21900.0,38.7078,38.8384,38.701,38.8109,21900.0
2008-05-06 12:20:00,56.46,56.61,56.46,56.52,15300.0,38.804,38.9071,38.804,38.8453,15300.0
2008-05-06 12:25:00,56.52,56.56,56.47,56.51,14800.0,38.8453,38.8728,38.8109,38.8384,14800.0
2008-05-06 12:30:00,56.51,56.62,56.5,56.55,14200.0,38.8384,38.914,38.8315,38.8659,14200.0
2008-05-06 12:35:00,56.54,56.54,56.39,56.39,12900.0,38.859,38.859,38.7559,38.7559,12900.0
2008-05-06 12:40:00,56.39,56.39,56.29,56.34,30600.0,38.7559,38.7559,38.6872,38.7216,30600.0
2008-05-06 12:45:00,56.34,56.38,56.32,56.37,29600.0,38.7216,38.7491,38.7078,38.7422,29600.0
2008-05-06 12:50:00,56.37,56.49,56.27,56.29,45400.0,38.7422,38.8247,38.6735,38.6872,45400.0
2008-05-06 12:55:00,56.3,56.4,56.26,56.26,17000.0,38.6941,38.7628,38.6666,38.6666,17000.0
2008-05-06 13:00:00,56.28,56.32,56.23,56.32,24000.0,38.6803,38.7078,38.646,38.7078,24000.0
2008-05-06 13:05:00,56.3,56.3,56.04,56.15,64900.0,38.6941,38.6941,38.5154,38.591,64900.0
2008-05-06 13:10:00,56.18,56.26,56.15,56.2,18900.0,38.6116,38.6666,38.591,38.6254,18900.0
2008-05-06 13:15:00,56.2,56.26,56.16,56.2,15600.0,38.6254,38.6666,38.5979,38.6254,15600.0
2008-05-06 13:20:00,56.22,56.24,56.19,56.2,15700.0,38.6391,38.6528,38.6185,38.6254,15700.0
2008-05-06 13:25:00,56.2,56.2,56.07,56.08,26700.0,38.6254,38.6254,38.536,38.5429,26700.0
2008-05-06 13:30:00,56.08,56.09,55.94,55.94,22300.0,38.5429,38.5498,38.4467,38.4467,22300.0
2008-05-06 13:35:00,55.93,56.0,55.91,55.96,23400.0,38.4398,38.4879,38.426,38.4604,23400.0
2008-05-06 13:40:00,55.98,56.05,55.92,56.01,35200.0,38.4742,38.5223,38.4329,38.4948,35200.0
2008-05-06 13:45:00,56.03,56.03,55.89,55.94,16400.0,38.5085,38.5085,38.4123,38.4467,16400.0
2008-05-06 13:50:00,55.95,56.02,55.95,56.02,14000.0,38.4535,38.5016,38.4535,38.5016,14000.0
2008-05-06 13:55:00,55.99,55.99,55.9,55.93,19000.0,38.481,38.481,38.4192,38.4398,19000.0
2008-05-06 14:00:00,55.96,55.99,55.82,55.82,16100.0,38.4604,38.481,38.3642,38.3642,16100.0
2008-05-06 14:05:00,55.83,55.84,55.73,55.76,28600.0,38.3711,38.3779,38.3023,38.323,28600.0
2008-05-06 14:10:00,55.76,55.79,55.73,55.76,20300.0,38.323,38.3436,38.3023,38.323,20300.0
2008-05-06 14:15:00,55.75,55.8,55.7,55.77,22700.0,38.3161,38.3504,38.2817,38.3298,22700.0
2008-05-06 14:20:00,55.77,55.89,55.77,55.83,18500.0,38.3298,38.4123,38.3298,38.3711,18500.0
2008-05-06 14:25:00,55.85,55.86,55.8,55.85,14800.0,38.3848,38.3917,38.3504,38.3848,14800.0
2008-05-06 14:30:00,55.85,55.9,55.83,55.88,14400.0,38.3848,38.4192,38.3711,38.4054,14400.0
2008-05-06 14:35:00,55.89,55.92,55.78,55.79,34700.0,38.4123,38.4329,38.3367,38.3436,34700.0
2008-05-06 14:40:00,55.78,55.84,55.76,55.83,16600.0,38.3367,38.3779,38.323,38.3711,16600.0
2008-05-06 14:45:00,55.83,55.97,55.82,55.96,25000.0,38.3711,38.4673,38.3642,38.4604,25000.0
2008-05-06 14:50:00,55.96,56.04,55.94,55.98,51800.0,38.4604,38.5154,38.4467,38.4742,51800.0
2008-05-06 14:55:00,55.98,56.05,55.97,55.98,28200.0,38.4742,38.5223,38.4673,38.4742,28200.0
2008-05-06 15:00:00,55.98,55.99,55.95,55.98,18700.0,38.4742,38.481,38.4535,38.4742,18700.0
2008-05-06 15:05:00,55.98,56.02,55.96,56.0,37800.0,38.4742,38.5016,38.4604,38.4879,37800.0
2008-05-06 15:10:00,56.0,56.05,55.97,55.98,18800.0,38.4879,38.5223,38.4673,38.4742,18800.0
2008-05-06 15:15:00,55.97,55.98,55.71,55.9,60000.0,38.4673,38.4742,38.2886,38.4192,60000.0
2008-05-06 15:20:00,55.89,55.91,55.86,55.91,25900.0,38.4123,38.426,38.3917,38.426,25900.0
2008-05-06 15:25:00,55.9,55.95,55.8,55.84,31000.0,38.4192,38.4535,38.3504,38.3779,31000.0
2008-05-06 15:30:00,55.84,55.93,55.83,55.91,30600.0,38.3779,38.4398,38.3711,38.426,30600.0
2008-05-06 15:35:00,55.91,55.98,55.88,55.9,43800.0,38.426,38.4742,38.4054,38.4192,43800.0
2008-05-06 15:40:00,55.9,55.9,55.78,55.79,35900.0,38.4192,38.4192,38.3367,38.3436,35900.0
2008-05-06 15:45:00,55.79,55.83,55.73,55.74,34400.0,38.3436,38.3711,38.3023,38.3092,34400.0
2008-05-06 15:50:00,55.75,55.9,55.74,55.83,63800.0,38.3161,38.4192,38.3092,38.3711,63800.0
2008-05-06 15:55:00,55.82,55.83,55.68,55.78,58000.0,38.3642,38.3711,38.268,38.3367,58000.0
2008-05-07 09:30:00,55.34,55.89,55.29,55.89,24800.0,38.0343,38.4123,37.9999,38.4123,24800.0
2008-05-07 09:35:00,55.88,56.13,55.17,55.25,34700.0,38.4054,38.5772,37.9175,37.9724,34700.0
2008-05-07 09:40:00,55.19,55.44,55.14,55.43,39700.0,37.9312,38.103,37.8968,38.0961,39700.0
2008-05-07 09:45:00,55.42,55.6,55.36,55.58,27700.0,38.0893,38.213,38.048,38.1992,27700.0
2008-05-07 09:50:00,55.58,55.61,55.5,55.6,53200.0,38.1992,38.2199,38.1443,38.213,53200.0
2008-05-07 09:55:00,55.59,55.59,55.39,55.43,27600.0,38.2061,38.2061,38.0687,38.0961,27600.0
2008-05-07 10:00:00,55.44,55.5,55.41,55.42,28600.0,38.103,38.1443,38.0824,38.0893,28600.0
2008-05-07 10:05:00,55.43,55.5,55.42,55.48,26500.0,38.0961,38.1443,38.0893,38.1305,26500.0
2008-05-07 10:10:00,55.49,55.56,55.48,55.55,18900.0,38.1374,38.1855,38.1305,38.1786,18900.0
2008-05-07 10:15:00,55.56,55.7,55.48,55.62,83100.0,38.1855,38.2817,38.1305,38.2267,83100.0
2008-05-07 10:20:00,55.61,55.66,55.6,55.65,19500.0,38.2199,38.2542,38.213,38.2473,19500.0
2008-05-07 10:25:00,55.66,55.74,55.65,55.73,18300.0,38.2542,38.3092,38.2473,38.3023,18300.0
2008-05-07 10:30:00,55.73,55.83,55.71,55.8,31700.0,38.3023,38.3711,38.2886,38.3504,31700.0
2008-05-07 10:35:00,55.8,55.82,55.79,55.79,17500.0,38.3504,38.3642,38.3436,38.3436,17500.0
2008-05-07 10:40:00,55.79,55.92,55.77,55.83,32900.0,38.3436,38.4329,38.3298,38.3711,32900.0
2008-05-07 10:45:00,55.82,55.82,55.73,55.75,32700.0,38.3642,38.3642,38.3023,38.3161,32700.0
2008-05-07 10:50:00,55.73,55.74,55.6,55.65,16800.0,38.3023,38.3092,38.213,38.2473,16800.0
2008-05-07 10:55:00,55.62,55.63,55.54,55.62,28800.0,38.2267,38.2336,38.1717,38.2267,28800.0
2008-05-07 11:00:00,55.6,55.62,55.56,55.59,19300.0,38.213,38.2267,38.1855,38.2061,19300.0
2008-05-07 11:05:00,55.58,55.61,55.56,55.6,11500.0,38.1992,38.2199,38.1855,38.213,11500.0
2008-05-07 11:10:00,55.59,55.64,55.57,55.64,15100.0,38.2061,38.2405,38.1924,38.2405,15100.0
2008-05-07 11:15:00,55.62,55.78,55.61,55.76,19800.0,38.2267,38.3367,38.2199,38.323,19800.0
2008-05-07 11:20:00,55.76,55.79,55.72,55.74,18800.0,38.323,38.3436,38.2955,38.3092,18800.0
2008-05-07 11:25:00,55.74,55.74,55.6,55.63,21300.0,38.3092,38.3092,38.213,38.2336,21300.0
2008-05-07 11:30:00,55.63,55.63,55.52,55.53,20000.0,38.2336,38.2336,38.158,38.1649,20000.0
2008-05-07 11:35:00,55.53,55.62,55.47,55.6,28700.0,38.1649,38.2267,38.1236,38.213,28700.0
2008-05-07 11:40:00,55.6,55.63,55.59,55.62,11900.0,38.213,38.2336,38.2061,38.2267,11900.0
2008-05-07 11:45:00,55.61,55.66,55.59,55.64,12700.0,38.2199,38.2542,38.2061,38.2405,12700.0
2008-05-07 11:50:00,55.65,55.76,55.62,55.74,26700.0,38.2473,38.323,38.2267,38.3092,26700.0
2008-05-07 11:55:00,55.73,55.87,55.73,55.87,84600.0,38.3023,38.3986,38.3023,38.3986,84600.0
2008-05-07 12:00:00,55.87,55.88,55.82,55.85,27900.0,38.3986,38.4054,38.3642,38.3848,27900.0
2008-05-07 12:05:00,55.85,55.95,55.83,55.87,48600.0,38.3848,38.4535,38.3711,38.3986,48600.0
2008-05-07 12:10:00,55.87,55.88,55.84,55.86,9800.0,38.3986,38.4054,38.3779,38.3917,9800.0
2008-05-07 12:15:00,55.86,55.89,55.85,55.88,8700.0,38.3917,38.4123,38.3848,38.4054,8700.0
2008-05-07 12:20:00,55.87,55.89,55.83,55.83,29500.0,38.3986,38.4123,38.3711,38.3711,29500.0
2008-05-07 12:25:00,55.83,55.85,55.78,55.78,13400.0,38.3711,38.3848,38.3367,38.3367,13400.0
2008-05-07 12:30:00,55.78,55.83,55.76,55.79,17100.0,38.3367,38.3711,38.323,38.3436,17100.0
2008-05-07 12:35:00,55.79,55.87,55.76,55.83,26000.0,38.3436,38.3986,38.323,38.3711,26000.0
2008-05-07 12:40:00,55.83,55.86,55.67,55.68,28200.0,38.3711,38.3917,38.2611,38.268,28200.0
2008-05-07 12:45:00,55.68,55.69,55.62,55.63,6700.0,38.268,38.2748,38.2267,38.2336,6700.0
2008-05-07 12:50:00,55.62,55.65,55.56,55.63,14200.0,38.2267,38.2473,38.1855,38.2336,14200.0
2008-05-07 12:55:00,55.65,55.65,55.52,55.54,7500.0,38.2473,38.2473,38.158,38.1717,7500.0
2008-05-07 13:00:00,55.54,55.54,55.47,55.51,17700.0,38.1717,38.1717,38.1236,38.1511,17700.0
2008-05-07 13:05:00,55.51,55.54,55.35,55.36,15800.0,38.1511,38.1717,38.0412,38.048,15800.0
2008-05-07 13:10:00,55.36,55.36,55.26,55.27,11300.0,38.048,38.048,37.9793,37.9862,11300.0
2008-05-07 13:15:00,55.27,55.33,55.27,55.33,9000.0,37.9862,38.0274,37.9862,38.0274,9000.0
2008-05-07 13:20:00,55.35,55.36,55.31,55.34,7800.0,38.0412,38.048,38.0137,38.0343,7800.0
2008-05-07 13:25:00,55.33,55.37,55.29,55.3,12100.0,38.0274,38.0549,37.9999,38.0068,12100.0
2008-05-07 13:30:00,55.3,55.3,55.27,55.27,6800.0,38.0068,38.0068,37.9862,37.9862,6800.0
2008-05-07 13:35:00,55.28,55.31,55.26,55.29,13100.0,37.9931,38.0137,37.9793,37.9999,13100.0
2008-05-07 13:40:00,55.3,55.33,55.24,55.25,6200.0,38.0068,38.0274,37.9656,37.9724,6200.0
2008-05-07 13:45:00,55.25,55.28,55.22,55.28,8200.0,37.9724,37.9931,37.9518,37.9931,8200.0
2008-05-07 13:50:00,55.28,55.29,55.17,55.17,9600.0,37.9931,37.9999,37.9175,37.9175,9600.0
2008-05-07 13:55:00,55.18,55.2,55.14,55.2,11400.0,37.9243,37.9381,37.8968,37.9381,11400.0
2008-05-07 14:00:00,55.19,55.19,55.08,55.09,15700.0,37.9312,37.9312,37.8556,37.8625,15700.0
2008-05-07 14:05:00,55.1,55.12,55.07,55.1,10900.0,37.8693,37.8831,37.8487,37.8693,10900.0
2008-05-07 14:10:00,55.1,55.11,55.04,55.09,16600.0,37.8693,37.8762,37.8281,37.8625,16600.0
2008-05-07 14:15:00,55.07,55.11,55.02,55.08,19600.0,37.8487,37.8762,37.8144,37.8556,19600.0
2008-05-07 14:20:00,55.08,55.08,54.87,54.89,21000.0,37.8556,37.8556,37.7113,37.725,21000.0
2008-05-07 14:25:00,54.88,54.9,54.75,54.79,20400.0,37.7181,37.7319,37.6288,37.6563,20400.0
2008-05-07 14:30:00,54.77,54.78,54.61,54.63,26100.0,37.6425,37.6494,37.5326,37.5463,26100.0
2008-05-07 14:35:00,54.62,54.74,54.51,54.67,33900.0,37.5394,37.6219,37.4638,37.5738,33900.0
2008-05-07 14:40:00,54.65,54.72,54.64,54.66,14800.0,37.5601,37.6082,37.5532,37.5669,14800.0
2008-05-07 14:45:00,54.67,54.67,54.52,54.63,19400.0,37.5738,37.5738,37.4707,37.5463,19400.0
2008-05-07 14:50:00,54.63,54.65,54.57,54.58,14100.0,37.5463,37.5601,37.5051,37.512,14100.0
2008-05-07 14:55:00,54.57,54.68,54.53,54.58,16300.0,37.5051,37.5807,37.4776,37.512,16300.0
2008-05-07 15:00:00,54.57,54.65,54.52,54.65,21400.0,37.5051,37.5601,37.4707,37.5601,21400.0
2008-05-07 15:05:00,54.64,54.65,54.5,54.53,19900.0,37.5532,37.5601,37.457,37.4776,19900.0
2008-05-07 15:10:00,54.51,54.62,54.43,54.6,29400.0,37.4638,37.5394,37.4089,37.5257,29400.0
2008-05-07 15:15:00,54.6,54.65,54.54,54.54,20800.0,37.5257,37.5601,37.4845,37.4845,20800.0
2008-05-07 15:20:00,54.54,54.61,54.45,54.46,35600.0,37.4845,37.5326,37.4226,37.4295,35600.0
2008-05-07 15:25:00,54.45,54.48,54.39,54.46,42800.0,37.4226,37.4432,37.3814,37.4295,42800.0
2008-05-07 15:30:00,54.46,54.48,54.39,54.48,49800.0,37.4295,37.4432,37.3814,37.4432,49800.0
2008-05-07 15:35:00,54.51,54.54,54.45,54.48,38000.0,37.4638,37.4845,37.4226,37.4432,38000.0
2008-05-07 15:40:00,54.46,54.53,54.42,54.53,49100.0,37.4295,37.4776,37.402,37.4776,49100.0
2008-05-07 15:45:00,54.54,54.7,54.54,54.61,67100.0,37.4845,37.5944,37.4845,37.5326,67100.0
2008-05-07 15:50:00,54.62,54.62,54.39,54.43,74100.0,37.5394,37.5394,37.3814,37.4089,74100.0
2008-05-07 15:55:00,54.42,54.44,54.37,54.44,64500.0,37.402,37.4157,37.3676,37.4157,64500.0
2008-05-08 09:30:00,54.53,54.57,54.11,54.47,13700.0,37.6772,37.7048,37.387,37.6357,13700.0
2008-05-08 09:35:00,54.5,55.0,54.47,55.0,17700.0,37.6565,38.0019,37.6357,38.0019,17700.0
2008-05-08 09:40:00,55.0,55.09,54.9,55.01,12200.0,38.0019,38.0641,37.9328,38.0088,12200.0
2008-05-08 09:45:00,55.01,55.01,54.9,54.96,8500.0,38.0088,38.0088,37.9328,37.9743,8500.0
2008-05-08 09:50:00,54.94,54.98,54.89,54.94,11600.0,37.9605,37.9881,37.9259,37.9605,11600.0
2008-05-08 09:55:00,54.94,54.97,54.77,54.82,8000.0,37.9605,37.9812,37.843,37.8776,8000.0
2008-05-08 10:00:00,54.81,54.84,54.65,54.67,7300.0,37.8707,37.8914,37.7601,37.7739,7300.0
2008-05-08 10:05:00,54.67,54.68,54.48,54.55,41700.0,37.7739,37.7808,37.6426,37.691,41700.0
2008-05-08 10:10:00,54.57,54.81,54.55,54.76,15400.0,37.7048,37.8707,37.691,37.8361,15400.0
2008-05-08 10:15:00,54.73,54.78,54.62,54.62,12000.0,37.8154,37.8499,37.7394,37.7394,12000.0
2008-05-08 10:20:00,54.62,54.67,54.59,54.64,10100.0,37.7394,37.7739,37.7187,37.7532,10100.0
2008-05-08 10:25:00,54.63,54.64,54.52,54.63,13900.0,37.7463,37.7532,37.6703,37.7463,13900.0
2008-05-08 10:30:00,54.62,54.68,54.61,54.61,12000.0,37.7394,37.7808,37.7325,37.7325,12000.0
2008-05-08 10:35:00,54.62,54.63,54.5,54.5,12600.0,37.7394,37.7463,37.6565,37.6565,12600.0
2008-05-08 10:40:00,54.49,54.54,54.45,54.5,11300.0,37.6496,37.6841,37.6219,37.6565,11300.0
2008-05-08 10:45:00,54.51,54.53,54.48,54.53,12200.0,37.6634,37.6772,37.6426,37.6772,12200.0
2008-05-08 10:50:00,54.51,54.55,54.4,54.43,10600.0,37.6634,37.691,37.5874,37.6081,10600.0
2008-05-08 10:55:00,54.43,54.53,54.42,54.53,15600.0,37.6081,37.6772,37.6012,37.6772,15600.0
2008-05-08 11:00:00,54.51,54.52,54.41,54.47,19300.0,37.6634,37.6703,37.5943,37.6357,19300.0
2008-05-08 11:05:00,54.46,54.57,54.45,54.52,23200.0,37.6288,37.7048,37.6219,37.6703,23200.0
2008-05-08 11:10:00,54.53,54.54,54.43,54.43,25300.0,37.6772,37.6841,37.6081,37.6081,25300.0
2008-05-08 11:15:00,54.44,54.46,54.29,54.32,22300.0,37.615,37.6288,37.5114,37.5321,22300.0
2008-05-08 11:20:00,54.32,54.44,54.31,54.34,29000.0,37.5321,37.615,37.5252,37.5459,29000.0
2008-05-08 11:25:00,54.34,54.36,54.25,54.28,23700.0,37.5459,37.5597,37.4837,37.5045,23700.0
2008-05-08 11:30:00,54.27,54.32,54.18,54.24,18300.0,37.4976,37.5321,37.4354,37.4768,18300.0
2008-05-08 11:35:00,54.24,54.31,54.24,54.31,14800.0,37.4768,37.5252,37.4768,37.5252,14800.0
2008-05-08 11:40:00,54.29,54.45,54.27,54.43,15300.0,37.5114,37.6219,37.4976,37.6081,15300.0
2008-05-08 11:45:00,54.41,54.43,54.34,54.37,19600.0,37.5943,37.6081,37.5459,37.5666,19600.0
2008-05-08 11:50:00,54.39,54.42,54.37,54.41,14500.0,37.5805,37.6012,37.5666,37.5943,14500.0
2008-05-08 11:55:00,54.4,54.45,54.36,54.43,8200.0,37.5874,37.6219,37.5597,37.6081,8200.0
2008-05-08 12:00:00,54.44,54.51,54.36,54.37,11300.0,37.615,37.6634,37.5597,37.5666,11300.0
2008-05-08 12:05:00,54.36,54.4,54.32,54.34,7400.0,37.5597,37.5874,37.5321,37.5459,7400.0
2008-05-08 12:10:00,54.34,54.39,54.33,54.33,6100.0,37.5459,37.5805,37.539,37.539,6100.0
2008-05-08 12:15:00,54.32,54.34,54.25,54.25,10600.0,37.5321,37.5459,37.4837,37.4837,10600.0
2008-05-08 12:20:00,54.29,54.29,54.22,54.22,10500.0,37.5114,37.5114,37.463,37.463,10500.0
2008-05-08 12:25:00,54.21,54.23,54.18,54.2,9000.0,37.4561,37.4699,37.4354,37.4492,9000.0
2008-05-08 12:30:00,54.18,54.18,54.13,54.13,8400.0,37.4354,37.4354,37.4008,37.4008,8400.0
2008-05-08 12:35:00,54.11,54.11,54.06,54.09,10300.0,37.387,37.387,37.3525,37.3732,10300.0
2008-05-08 12:40:00,54.09,54.11,54.05,54.09,8700.0,37.3732,37.387,37.3455,37.3732,8700.0
2008-05-08 12:45:00,54.09,54.14,54.08,54.1,11000.0,37.3732,37.4077,37.3663,37.3801,11000.0
2008-05-08 12:50:00,54.09,54.18,54.09,54.14,16600.0,37.3732,37.4354,37.3732,37.4077,16600.0
2008-05-08 12:55:00,54.12,54.15,54.07,54.07,10400.0,37.3939,37.4146,37.3594,37.3594,10400.0
2008-05-08 13:00:00,54.07,54.08,54.04,54.06,12100.0,37.3594,37.3663,37.3386,37.3525,12100.0
2008-05-08 13:05:00,54.06,54.1,54.03,54.03,11300.0,37.3525,37.3801,37.3317,37.3317,11300.0
2008-05-08 13:10:00,54.02,54.05,53.99,53.99,15300.0,37.3248,37.3455,37.3041,37.3041,15300.0
2008-05-08 13:15:00,53.98,54.06,53.97,54.03,12800.0,37.2972,37.3525,37.2903,37.3317,12800.0
2008-05-08 13:20:00,54.03,54.2,54.03,54.2,11400.0,37.3317,37.4492,37.3317,37.4492,11400.0
2008-05-08 13:25:00,54.2,54.32,54.19,54.32,12800.0,37.4492,37.5321,37.4423,37.5321,12800.0
2008-05-08 13:30:00,54.34,54.36,54.31,54.32,10300.0,37.5459,37.5597,37.5252,37.5321,10300.0
2008-05-08 13:35:00,54.35,54.36,54.29,54.33,9900.0,37.5528,37.5597,37.5114,37.539,9900.0
2008-05-08 13:40:00,54.31,54.35,54.27,54.28,7600.0,37.5252,37.5528,37.4976,37.5045,7600.0
2008-05-08 13:45:00,54.28,54.32,54.21,54.24,26400.0,37.5045,37.5321,37.4561,37.4768,26400.0
2008-05-08 13:50:00,54.24,54.42,54.24,54.35,12800.0,37.4768,37.6012,37.4768,37.5528,12800.0
2008-05-08 13:55:00,54.37,54.43,54.35,54.42,16500.0,37.5666,37.6081,37.5528,37.6012,16500.0
2008-05-08 14:00:00,54.41,54.44,54.39,54.39,9300.0,37.5943,37.615,37.5805,37.5805,9300.0
2008-05-08 14:05:00,54.38,54.4,54.29,54.35,19800.0,37.5736,37.5874,37.5114,37.5528,19800.0
2008-05-08 14:10:00,54.36,54.42,54.35,54.35,9500.0,37.5597,37.6012,37.5528,37.5528,9500.0
2008-05-08 14:15:00,54.35,54.36,54.27,54.29,12700.0,37.5528,37.5597,37.4976,37.5114,12700.0
2008-05-08 14:20:00,54.27,54.31,54.24,54.25,25500.0,37.4976,37.5252,37.4768,37.4837,25500.0
2008-05-08 14:25:00,54.26,54.32,54.23,54.24,10000.0,37.4906,37.5321,37.4699,37.4768,10000.0
2008-05-08 14:30:00,54.24,54.24,54.16,54.2,23100.0,37.4768,37.4768,37.4215,37.4492,23100.0
2008-05-08 14:35:00,54.22,54.43,54.21,54.39,90700.0,37.463,37.6081,37.4561,37.5805,90700.0
2008-05-08 14:40:00,54.39,54.51,54.38,54.46,128100.0,37.5805,37.6634,37.5736,37.6288,128100.0
2008-05-08 14:45:00,54.45,54.74,54.35,54.35,73700.0,37.6219,37.8223,37.5528,37.5528,73700.0
2008-05-08 14:50:00,54.32,54.32,54.19,54.22,14900.0,37.5321,37.5321,37.4423,37.463,14900.0
2008-05-08 14:55:00,54.22,54.22,54.16,54.19,15800.0,37.463,37.463,37.4215,37.4423,15800.0
2008-05-08 15:00:00,54.19,54.34,54.18,54.3,16400.0,37.4423,37.5459,37.4354,37.5183,16400.0
2008-05-08 15:05:00,54.32,54.34,54.22,54.32,15700.0,37.5321,37.5459,37.463,37.5321,15700.0
2008-05-08 15:10:00,54.3,54.33,54.2,54.21,11200.0,37.5183,37.539,37.4492,37.4561,11200.0
2008-05-08 15:15:00,54.2,54.25,54.16,54.25,22900.0,37.4492,37.4837,37.4215,37.4837,22900.0
2008-05-08 15:20:00,54.25,54.33,54.11,54.32,36500.0,37.4837,37.539,37.387,37.5321,36500.0
2008-05-08 15:25:00,54.32,54.41,54.27,54.39,39000.0,37.5321,37.5943,37.4976,37.5805,39000.0
2008-05-08 15:30:00,54.39,54.46,54.25,54.25,75100.0,37.5805,37.6288,37.4837,37.4837,75100.0
2008-05-08 15:35:00,54.26,54.44,54.26,54.43,37100.0,37.4906,37.615,37.4906,37.6081,37100.0
2008-05-08 15:40:00,54.43,54.43,54.29,54.32,25900.0,37.6081,37.6081,37.5114,37.5321,25900.0
2008-05-08 15:45:00,54.32,54.39,54.3,54.36,27000.0,37.5321,37.5805,37.5183,37.5597,27000.0
2008-05-08 15:50:00,54.36,54.39,54.31,54.32,78800.0,37.5597,37.5805,37.5252,37.5321,78800.0
2008-05-08 15:55:00,54.32,54.39,54.32,54.39,32400.0,37.5321,37.5805,37.5321,37.5805,32400.0
2008-05-09 09:30:00,54.22,54.23,53.75,54.04,17000.0,37.463,37.4699,37.1383,37.3386,17000.0
2008-05-09 09:35:00,53.96,54.14,53.91,53.92,15600.0,37.2834,37.4077,37.2488,37.2557,15600.0
2008-05-09 09:40:00,53.9,54.0,53.75,53.78,22100.0,37.2419,37.311,37.1383,37.159,22100.0
2008-05-09 09:45:00,53.77,53.97,53.71,53.97,15200.0,37.1521,37.2903,37.1106,37.2903,15200.0
2008-05-09 09:50:00,53.96,54.1,53.96,54.06,7600.0,37.2834,37.3801,37.2834,37.3525,7600.0
2008-05-09 09:55:00,54.08,54.17,53.96,53.96,13400.0,37.3663,37.4285,37.2834,37.2834,13400.0
2008-05-09 10:00:00,53.95,54.12,53.95,54.12,7600.0,37.2764,37.3939,37.2764,37.3939,7600.0
2008-05-09 10:05:00,54.1,54.2,54.04,54.15,6100.0,37.3801,37.4492,37.3386,37.4146,6100.0
2008-05-09 10:10:00,54.16,54.16,53.99,54.0,7000.0,37.4215,37.4215,37.3041,37.311,7000.0
2008-05-09 10:15:00,54.01,54.08,53.9,53.97,13800.0,37.3179,37.3663,37.2419,37.2903,13800.0
2008-05-09 10:20:00,53.96,54.0,53.83,53.92,9800.0,37.2834,37.311,37.1935,37.2557,9800.0
2008-05-09 10:25:00,53.95,53.96,53.77,53.77,10200.0,37.2764,37.2834,37.1521,37.1521,10200.0
2008-05-09 10:30:00,53.76,53.93,53.74,53.93,19200.0,37.1452,37.2626,37.1314,37.2626,19200.0
2008-05-09 10:35:00,53.88,53.95,53.85,53.86,12000.0,37.2281,37.2764,37.2074,37.2143,12000.0
2008-05-09 10:40:00,53.87,53.96,53.84,53.93,11400.0,37.2212,37.2834,37.2004,37.2626,11400.0
2008-05-09 10:45:00,53.92,54.11,53.92,54.1,10300.0,37.2557,37.387,37.2557,37.3801,10300.0
2008-05-09 10:50:00,54.1,54.15,54.06,54.14,13300.0,37.3801,37.4146,37.3525,37.4077,13300.0
2008-05-09 10:55:00,54.12,54.2,54.11,54.16,11700.0,37.3939,37.4492,37.387,37.4215,11700.0
2008-05-09 11:00:00,54.16,54.18,54.13,54.15,15600.0,37.4215,37.4354,37.4008,37.4146,15600.0
2008-05-09 11:05:00,54.14,54.21,54.14,54.17,15800.0,37.4077,37.4561,37.4077,37.4285,15800.0
2008-05-09 11:10:00,54.15,54.19,54.1,54.11,7400.0,37.4146,37.4423,37.3801,37.387,7400.0
2008-05-09 11:15:00,54.12,54.2,54.12,54.16,8200.0,37.3939,37.4492,37.3939,37.4215,8200.0
2008-05-09 11:20:00,54.17,54.19,54.12,54.12,7000.0,37.4285,37.4423,37.3939,37.3939,7000.0
2008-05-09 11:25:00,54.13,54.18,54.11,54.12,11800.0,37.4008,37.4354,37.387,37.3939,11800.0
2008-05-09 11:30:00,54.13,54.16,54.1,54.15,7500.0,37.4008,37.4215,37.3801,37.4146,7500.0
2008-05-09 11:35:00,54.12,54.19,54.09,54.12,7900.0,37.3939,37.4423,37.3732,37.3939,7900.0
2008-05-09 11:40:00,54.12,54.13,54.04,54.09,10700.0,37.3939,37.4008,37.3386,37.3732,10700.0
2008-05-09 11:45:00,54.08,54.16,54.08,54.11,13500.0,37.3663,37.4215,37.3663,37.387,13500.0
2008-05-09 11:50:00,54.12,54.12,54.04,54.11,12800.0,37.3939,37.3939,37.3386,37.387,12800.0
2008-05-09 11:55:00,54.1,54.12,54.05,54.07,10900.0,37.3801,37.3939,37.3455,37.3594,10900.0
2008-05-09 12:00:00,54.07,54.09,54.0,54.01,8500.0,37.3594,37.3732,37.311,37.3179,8500.0
2008-05-09 12:05:00,54.01,54.03,53.91,53.91,9600.0,37.3179,37.3317,37.2488,37.2488,9600.0
2008-05-09 12:10:00,53.92,53.99,53.92,53.96,8100.0,37.2557,37.3041,37.2557,37.2834,8100.0
2008-05-09 12:15:00,53.98,54.0,53.94,53.99,7600.0,37.2972,37.311,37.2695,37.3041,7600.0
2008-05-09 12:20:00,53.99,54.03,53.98,53.99,7800.0,37.3041,37.3317,37.2972,37.3041,7800.0
2008-05-09 12:25:00,53.99,54.02,53.98,53.99,13100.0,37.3041,37.3248,37.2972,37.3041,13100.0
2008-05-09 12:30:00,53.99,54.0,53.93,53.96,13900.0,37.3041,37.311,37.2626,37.2834,13900.0
2008-05-09 12:35:00,53.94,54.02,53.92,54.02,12600.0,37.2695,37.3248,37.2557,37.3248,12600.0
2008-05-09 12:40:00,53.99,54.02,53.94,53.97,8200.0,37.3041,37.3248,37.2695,37.2903,8200.0
2008-05-09 12:45:00,53.99,54.01,53.98,53.99,6300.0,37.3041,37.3179,37.2972,37.3041,6300.0
2008-05-09 12:50:00,53.98,54.03,53.98,54.02,6700.0,37.2972,37.3317,37.2972,37.3248,6700.0
2008-05-09 12:55:00,54.01,54.12,54.0,54.11,8400.0,37.3179,37.3939,37.311,37.387,8400.0
2008-05-09 13:00:00,54.12,54.2,54.07,54.2,12700.0,37.3939,37.4492,37.3594,37.4492,12700.0
2008-05-09 13:05:00,54.18,54.2,54.14,54.15,7400.0,37.4354,37.4492,37.4077,37.4146,7400.0
2008-05-09 13:10:00,54.15,54.2,54.15,54.17,7300.0,37.4146,37.4492,37.4146,37.4285,7300.0
2008-05-09 13:15:00,54.17,54.2,54.13,54.2,7400.0,37.4285,37.4492,37.4008,37.4492,7400.0
2008-05-09 13:20:00,54.2,54.27,54.18,54.27,8600.0,37.4492,37.4976,37.4354,37.4976,8600.0
2008-05-09 13:25:00,54.27,54.35,54.25,54.3,8300.0,37.4976,37.5528,37.4837,37.5183,8300.0
2008-05-09 13:30:00,54.3,54.33,54.2,54.23,11400.0,37.5183,37.539,37.4492,37.4699,11400.0
2008-05-09 13:35:00,54.19,54.2,54.16,54.16,8000.0,37.4423,37.4492,37.4215,37.4215,8000.0
2008-05-09 13:40:00,54.18,54.21,54.15,54.16,9100.0,37.4354,37.4561,37.4146,37.4215,9100.0
2008-05-09 13:45:00,54.19,54.26,54.17,54.19,6200.0,37.4423,37.4906,37.4285,37.4423,6200.0
2008-05-09 13:50:00,54.2,54.22,54.11,54.12,22600.0,37.4492,37.463,37.387,37.3939,22600.0
2008-05-09 13:55:00,54.13,54.25,54.1,54.2,9000.0,37.4008,37.4837,37.3801,37.4492,9000.0
2008-05-09 14:00:00,54.22,54.3,54.15,54.3,21900.0,37.463,37.5183,37.4146,37.5183,21900.0
2008-05-09 14:05:00,54.27,54.27,54.12,54.15,10000.0,37.4976,37.4976,37.3939,37.4146,10000.0
2008-05-09 14:10:00,54.14,54.16,54.1,54.12,8600.0,37.4077,37.4215,37.3801,37.3939,8600.0
2008-05-09 14:15:00,54.13,54.2,54.09,54.12,16400.0,37.4008,37.4492,37.3732,37.3939,16400.0
2008-05-09 14:20:00,54.11,54.15,54.08,54.12,11200.0,37.387,37.4146,37.3663,37.3939,11200.0
2008-05-09 14:25:00,54.12,54.22,54.1,54.1,12400.0,37.3939,37.463,37.3801,37.3801,12400.0
2008-05-09 14:30:00,54.09,54.16,54.08,54.13,13300.0,37.3732,37.4215,37.3663,37.4008,13300.0
2008-05-09 14:35:00,54.12,54.22,54.08,54.15,14500.0,37.3939,37.463,37.3663,37.4146,14500.0
2008-05-09 14:40:00,54.15,54.16,54.09,54.15,12200.0,37.4146,37.4215,37.3732,37.4146,12200.0
2008-05-09 14:45:00,54.15,54.18,54.14,54.15,7400.0,37.4146,37.4354,37.4077,37.4146,7400.0
2008-05-09 14:50:00,54.13,54.17,54.12,54.13,8600.0,37.4008,37.4285,37.3939,37.4008,8600.0
2008-05-09 14:55:00,54.1,54.18,54.09,54.17,11700.0,37.3801,37.4354,37.3732,37.4285,11700.0
2008-05-09 15:00:00,54.16,54.23,54.13,54.22,9700.0,37.4215,37.4699,37.4008,37.463,9700.0
2008-05-09 15:05:00,54.22,54.25,54.21,54.22,7500.0,37.463,37.4837,37.4561,37.463,7500.0
2008-05-09 15:10:00,54.22,54.22,54.09,54.11,10800.0,37.463,37.463,37.3732,37.387,10800.0
2008-05-09 15:15:00,54.13,54.14,54.08,54.11,6700.0,37.4008,37.4077,37.3663,37.387,6700.0
2008-05-09 15:20:00,54.1,54.12,54.04,54.09,13100.0,37.3801,37.3939,37.3386,37.3732,13100.0
2008-05-09 15:25:00,54.11,54.26,54.11,54.26,16800.0,37.387,37.4906,37.387,37.4906,16800.0
2008-05-09 15:30:00,54.24,54.36,54.24,54.31,17000.0,37.4768,37.5597,37.4768,37.5252,17000.0
2008-05-09 15:35:00,54.31,54.34,54.27,54.31,10900.0,37.5252,37.5459,37.4976,37.5252,10900.0
2008-05-09 15:40:00,54.32,54.38,54.31,54.31,19900.0,37.5321,37.5736,37.5252,37.5252,19900.0
2008-05-09 15:45:00,54.32,54.33,54.12,54.12,16800.0,37.5321,37.539,37.3939,37.3939,16800.0
2008-05-09 15:50:00,54.13,54.13,54.03,54.07,31800.0,37.4008,37.4008,37.3317,37.3594,31800.0
2008-05-09 15:55:00,54.07,54.19,54.07,54.16,35900.0,37.3594,37.4423,37.3594,37.4215,35900.0
2008-05-12 09:30:00,54.02,54.49,54.02,54.38,7000.0,37.3248,37.6496,37.3248,37.5736,7000.0
2008-05-12 09:35:00,54.39,54.6,54.3,54.49,19900.0,37.5805,37.7256,37.5183,37.6496,19900.0
2008-05-12 09:40:00,54.48,54.63,54.48,54.55,24600.0,37.6426,37.7463,37.6426,37.691,24600.0
2008-05-12 09:45:00,54.53,54.63,54.49,54.59,17200.0,37.6772,37.7463,37.6496,37.7187,17200.0
2008-05-12 09:50:00,54.59,54.59,54.33,54.36,14800.0,37.7187,37.7187,37.539,37.5597,14800.0
2008-05-12 09:55:00,54.36,54.36,54.16,54.16,9400.0,37.5597,37.5597,37.4215,37.4215,9400.0
2008-05-12 10:00:00,54.17,54.17,53.97,54.03,17000.0,37.4285,37.4285,37.2903,37.3317,17000.0
2008-05-12 10:05:00,54.03,54.08,54.01,54.05,15400.0,37.3317,37.3663,37.3179,37.3455,15400.0
2008-05-12 10:10:00,54.05,54.16,53.99,54.04,19100.0,37.3455,37.4215,37.3041,37.3386,19100.0
2008-05-12 10:15:00,54.03,54.05,53.94,54.0,10400.0,37.3317,37.3455,37.2695,37.311,10400.0
2008-05-12 10:20:00,53.99,54.04,53.91,54.04,20600.0,37.3041,37.3386,37.2488,37.3386,20600.0
2008-05-12 10:25:00,54.04,54.05,53.99,53.99,22700.0,37.3386,37.3455,37.3041,37.3041,22700.0
2008-05-12 10:30:00,53.99,54.18,53.99,54.1,20100.0,37.3041,37.4354,37.3041,37.3801,20100.0
2008-05-12 10:35:00,54.1,54.33,54.1,54.33,18000.0,37.3801,37.539,37.3801,37.539,18000.0
2008-05-12 10:40:00,54.33,54.48,54.32,54.48,18600.0,37.539,37.6426,37.5321,37.6426,18600.0
2008-05-12 10:45:00,54.48,54.75,54.47,54.75,26300.0,37.6426,37.8292,37.6357,37.8292,26300.0
2008-05-12 10:50:00,54.75,54.91,54.68,54.86,100700.0,37.8292,37.9398,37.7808,37.9052,100700.0
2008-05-12 10:55:00,54.85,54.87,54.8,54.84,20500.0,37.8983,37.9121,37.8638,37.8914,20500.0
2008-05-12 11:00:00,54.83,54.83,54.71,54.76,17600.0,37.8845,37.8845,37.8016,37.8361,17600.0
2008-05-12 11:05:00,54.77,54.78,54.6,54.62,15900.0,37.843,37.8499,37.7256,37.7394,15900.0
2008-05-12 11:10:00,54.62,54.75,54.61,54.71,7300.0,37.7394,37.8292,37.7325,37.8016,7300.0
2008-05-12 11:15:00,54.71,54.75,54.67,54.67,9800.0,37.8016,37.8292,37.7739,37.7739,9800.0
2008-05-12 11:20:00,54.66,54.71,54.66,54.7,6700.0,37.767,37.8016,37.767,37.7947,6700.0
2008-05-12 11:25:00,54.7,54.71,54.66,54.68,11700.0,37.7947,37.8016,37.767,37.7808,11700.0
2008-05-12 11:30:00,54.68,54.69,54.63,54.66,6900.0,37.7808,37.7877,37.7463,37.767,6900.0
2008-05-12 11:35:00,54.65,54.83,54.64,54.83,15000.0,37.7601,37.8845,37.7532,37.8845,15000.0
2008-05-12 11:40:00,54.83,54.84,54.77,54.8,9900.0,37.8845,37.8914,37.843,37.8638,9900.0
2008-05-12 11:45:00,54.78,54.84,54.78,54.83,10400.0,37.8499,37.8914,37.8499,37.8845,10400.0
2008-05-12 11:50:00,54.84,54.85,54.81,54.83,12100.0,37.8914,37.8983,37.8707,37.8845,12100.0
2008-05-12 11:55:00,54.83,54.85,54.81,54.83,14000.0,37.8845,37.8983,37.8707,37.8845,14000.0
2008-05-12 12:00:00,54.83,54.85,54.83,54.85,12100.0,37.8845,37.8983,37.8845,37.8983,12100.0
2008-05-12 12:05:00,54.86,54.91,54.86,54.9,5700.0,37.9052,37.9398,37.9052,37.9328,5700.0
2008-05-12 12:10:00,54.91,55.02,54.9,55.0,13600.0,37.9398,38.0158,37.9328,38.0019,13600.0
2008-05-12 12:15:00,55.0,55.0,54.95,54.97,5500.0,38.0019,38.0019,37.9674,37.9812,5500.0
2008-05-12 12:20:00,54.97,55.03,54.96,55.0,13300.0,37.9812,38.0227,37.9743,38.0019,13300.0
2008-05-12 12:25:00,55.0,55.0,54.96,54.98,5500.0,38.0019,38.0019,37.9743,37.9881,5500.0
2008-05-12 12:30:00,54.98,54.98,54.96,54.98,1800.0,37.9881,37.9881,37.9743,37.9881,1800.0
2008-05-12 12:35:00,54.98,55.0,54.97,54.97,15000.0,37.9881,38.0019,37.9812,37.9812,15000.0
2008-05-12 12:40:00,54.99,55.08,54.99,55.06,7800.0,37.995,38.0572,37.995,38.0434,7800.0
2008-05-12 12:45:00,55.06,55.12,55.06,55.1,7900.0,38.0434,38.0849,38.0434,38.071,7900.0
2008-05-12 12:50:00,55.08,55.15,55.08,55.15,5500.0,38.0572,38.1056,38.0572,38.1056,5500.0
2008-05-12 12:55:00,55.15,55.19,55.12,55.12,10500.0,38.1056,38.1332,38.0849,38.0849,10500.0
2008-05-12 13:00:00,55.13,55.13,55.1,55.1,5400.0,38.0918,38.0918,38.071,38.071,5400.0
2008-05-12 13:05:00,55.09,55.1,54.99,55.02,20200.0,38.0641,38.071,37.995,38.0158,20200.0
2008-05-12 13:10:00,55.03,55.04,55.0,55.01,4100.0,38.0227,38.0296,38.0019,38.0088,4100.0
2008-05-12 13:15:00,55.01,55.06,54.98,55.04,10500.0,38.0088,38.0434,37.9881,38.0296,10500.0
2008-05-12 13:20:00,55.04,55.07,55.03,55.07,6400.0,38.0296,38.0503,38.0227,38.0503,6400.0
2008-05-12 13:25:00,55.07,55.07,54.96,54.97,11100.0,38.0503,38.0503,37.9743,37.9812,11100.0
2008-05-12 13:30:00,54.98,55.01,54.94,54.99,15200.0,37.9881,38.0088,37.9605,37.995,15200.0
2008-05-12 13:35:00,54.99,55.07,54.97,55.06,22000.0,37.995,38.0503,37.9812,38.0434,22000.0
2008-05-12 13:40:00,55.06,55.18,55.05,55.16,31600.0,38.0434,38.1263,38.0365,38.1125,31600.0
2008-05-12 13:45:00,55.15,55.2,55.14,55.18,20700.0,38.1056,38.1401,38.0987,38.1263,20700.0
2008-05-12 13:50:00,55.17,55.18,55.15,55.17,13700.0,38.1194,38.1263,38.1056,38.1194,13700.0
2008-05-12 13:55:00,55.17,55.2,55.16,55.19,14600.0,38.1194,38.1401,38.1125,38.1332,14600.0
2008-05-12 14:00:00,55.19,55.26,55.18,55.24,14100.0,38.1332,38.1816,38.1263,38.1678,14100.0
2008-05-12 14:05:00,55.25,55.26,55.23,55.26,10300.0,38.1747,38.1816,38.1609,38.1816,10300.0
2008-05-12 14:10:00,55.27,55.4,55.27,55.37,20300.0,38.1885,38.2783,38.1885,38.2576,20300.0
2008-05-12 14:15:00,55.36,55.38,55.33,55.36,11800.0,38.2507,38.2645,38.23,38.2507,11800.0
2008-05-12 14:20:00,55.38,55.5,55.38,55.48,24000.0,38.2645,38.3474,38.2645,38.3336,24000.0
2008-05-12 14:25:00,55.49,55.61,55.47,55.6,24500.0,38.3405,38.4234,38.3267,38.4165,24500.0
2008-05-12 14:30:00,55.59,55.61,55.58,55.61,11700.0,38.4096,38.4234,38.4027,38.4234,11700.0
2008-05-12 14:35:00,55.6,55.65,55.59,55.62,16500.0,38.4165,38.4511,38.4096,38.4303,16500.0
2008-05-12 14:40:00,55.62,55.71,55.62,55.65,22300.0,38.4303,38.4925,38.4303,38.4511,22300.0
2008-05-12 14:45:00,55.67,55.74,55.66,55.69,13700.0,38.4649,38.5132,38.458,38.4787,13700.0
2008-05-12 14:50:00,55.69,55.71,55.64,55.65,8600.0,38.4787,38.4925,38.4441,38.4511,8600.0
2008-05-12 14:55:00,55.65,55.67,55.6,55.64,18600.0,38.4511,38.4649,38.4165,38.4441,18600.0
2008-05-12 15:00:00,55.64,55.68,55.58,55.66,22300.0,38.4441,38.4718,38.4027,38.458,22300.0
2008-05-12 15:05:00,55.66,55.68,55.59,55.63,22300.0,38.458,38.4718,38.4096,38.4372,22300.0
2008-05-12 15:10:00,55.63,55.63,55.55,55.61,22200.0,38.4372,38.4372,38.382,38.4234,22200.0
2008-05-12 15:15:00,55.61,55.62,55.6,55.61,12400.0,38.4234,38.4303,38.4165,38.4234,12400.0
2008-05-12 15:20:00,55.61,55.66,55.6,55.62,18100.0,38.4234,38.458,38.4165,38.4303,18100.0
2008-05-12 15:25:00,55.63,55.63,55.5,55.59,30300.0,38.4372,38.4372,38.3474,38.4096,30300.0
2008-05-12 15:30:00,55.62,55.67,55.51,55.54,22100.0,38.4303,38.4649,38.3543,38.3751,22100.0
2008-05-12 15:35:00,55.55,55.55,55.52,55.53,25000.0,38.382,38.382,38.3612,38.3681,25000.0
2008-05-12 15:40:00,55.52,55.53,55.44,55.5,21500.0,38.3612,38.3681,38.306,38.3474,21500.0
2008-05-12 15:45:00,55.51,55.51,55.42,55.44,42100.0,38.3543,38.3543,38.2921,38.306,42100.0
2008-05-12 15:50:00,55.44,55.46,55.42,55.44,44100.0,38.306,38.3198,38.2921,38.306,44100.0
2008-05-12 15:55:00,55.44,55.56,55.44,55.51,67900.0,38.306,38.3889,38.306,38.3543,67900.0
2008-05-13 09:30:00,55.48,55.7,55.15,55.32,21100.0,38.3336,38.4856,38.1056,38.223,21100.0
2008-05-13 09:35:00,55.34,55.41,55.08,55.22,30800.0,38.2369,38.2852,38.0572,38.1539,30800.0
2008-05-13 09:40:00,55.15,55.2,55.01,55.1,44000.0,38.1056,38.1401,38.0088,38.071,44000.0
2008-05-13 09:45:00,55.11,55.38,55.08,55.33,20900.0,38.0779,38.2645,38.0572,38.23,20900.0
2008-05-13 09:50:00,55.33,55.35,55.06,55.11,34900.0,38.23,38.2438,38.0434,38.0779,34900.0
2008-05-13 09:55:00,55.11,55.11,54.96,55.01,34800.0,38.0779,38.0779,37.9743,38.0088,34800.0
2008-05-13 10:00:00,55.01,55.08,54.96,55.02,23500.0,38.0088,38.0572,37.9743,38.0158,23500.0
2008-05-13 10:05:00,55.01,55.09,54.91,55.04,39100.0,38.0088,38.0641,37.9398,38.0296,39100.0
2008-05-13 10:10:00,55.03,55.11,54.98,55.02,30600.0,38.0227,38.0779,37.9881,38.0158,30600.0
2008-05-13 10:15:00,55.01,55.09,54.95,55.06,48100.0,38.0088,38.0641,37.9674,38.0434,48100.0
2008-05-13 10:20:00,55.08,55.22,55.02,55.2,53100.0,38.0572,38.1539,38.0158,38.1401,53100.0
2008-05-13 10:25:00,55.2,55.3,55.18,55.24,66800.0,38.1401,38.2092,38.1263,38.1678,66800.0
2008-05-13 10:30:00,55.26,55.33,55.13,55.14,40800.0,38.1816,38.23,38.0918,38.0987,40800.0
2008-05-13 10:35:00,55.13,55.18,55.0,55.0,70000.0,38.0918,38.1263,38.0019,38.0019,70000.0
2008-05-13 10:40:00,55.0,55.17,54.98,55.13,81900.0,38.0019,38.1194,37.9881,38.0918,81900.0
2008-05-13 10:45:00,55.13,55.14,54.85,54.87,32700.0,38.0918,38.0987,37.8983,37.9121,32700.0
2008-05-13 10:50:00,54.87,54.9,54.83,54.83,16800.0,37.9121,37.9328,37.8845,37.8845,16800.0
2008-05-13 10:55:00,54.84,54.95,54.8,54.81,20100.0,37.8914,37.9674,37.8638,37.8707,20100.0
2008-05-13 11:00:00,54.81,54.83,54.76,54.8,20800.0,37.8707,37.8845,37.8361,37.8638,20800.0
2008-05-13 11:05:00,54.81,55.02,54.81,55.02,17900.0,37.8707,38.0158,37.8707,38.0158,17900.0
2008-05-13 11:10:00,55.03,55.05,54.93,54.99,75500.0,38.0227,38.0365,37.9536,37.995,75500.0
2008-05-13 11:15:00,55.0,55.01,54.89,54.99,51000.0,38.0019,38.0088,37.9259,37.995,51000.0
2008-05-13 11:20:00,54.99,54.99,54.87,54.88,9300.0,37.995,37.995,37.9121,37.919,9300.0
2008-05-13 11:25:00,54.88,54.88,54.82,54.82,12200.0,37.919,37.919,37.8776,37.8776,12200.0
2008-05-13 11:30:00,54.83,54.83,54.73,54.77,26700.0,37.8845,37.8845,37.8154,37.843,26700.0
2008-05-13 11:35:00,54.79,54.85,54.72,54.75,13300.0,37.8568,37.8983,37.8085,37.8292,13300.0
2008-05-13 11:40:00,54.75,54.76,54.7,54.75,19900.0,37.8292,37.8361,37.7947,37.8292,19900.0
2008-05-13 11:45:00,54.75,54.83,54.74,54.76,17700.0,37.8292,37.8845,37.8223,37.8361,17700.0
2008-05-13 11:50:00,54.76,54.81,54.74,54.79,22100.0,37.8361,37.8707,37.8223,37.8568,22100.0
2008-05-13 11:55:00,54.77,54.81,54.71,54.74,19000.0,37.843,37.8707,37.8016,37.8223,19000.0
2008-05-13 12:00:00,54.74,54.82,54.74,54.82,11300.0,37.8223,37.8776,37.8223,37.8776,11300.0
2008-05-13 12:05:00,54.81,54.84,54.73,54.79,14200.0,37.8707,37.8914,37.8154,37.8568,14200.0
2008-05-13 12:10:00,54.8,54.85,54.75,54.85,40500.0,37.8638,37.8983,37.8292,37.8983,40500.0
2008-05-13 12:15:00,54.85,54.9,54.83,54.86,22300.0,37.8983,37.9328,37.8845,37.9052,22300.0
2008-05-13 12:20:00,54.86,54.88,54.83,54.86,18600.0,37.9052,37.919,37.8845,37.9052,18600.0
2008-05-13 12:25:00,54.89,54.91,54.81,54.81,12500.0,37.9259,37.9398,37.8707,37.8707,12500.0
2008-05-13 12:30:00,54.81,54.88,54.81,54.88,19800.0,37.8707,37.919,37.8707,37.919,19800.0
2008-05-13 12:35:00,54.87,54.92,54.79,54.86,54900.0,37.9121,37.9467,37.8568,37.9052,54900.0
2008-05-13 12:40:00,54.91,55.04,54.9,55.0,15500.0,37.9398,38.0296,37.9328,38.0019,15500.0
2008-05-13 12:45:00,54.98,54.99,54.83,54.88,29200.0,37.9881,37.995,37.8845,37.919,29200.0
2008-05-13 12:50:00,54.88,54.88,54.78,54.81,18900.0,37.919,37.919,37.8499,37.8707,18900.0
2008-05-13 12:55:00,54.79,54.84,54.78,54.78,12200.0,37.8568,37.8914,37.8499,37.8499,12200.0
2008-05-13 13:00:00,54.79,54.83,54.74,54.8,28300.0,37.8568,37.8845,37.8223,37.8638,28300.0
2008-05-13 13:05:00,54.79,54.88,54.79,54.84,19300.0,37.8568,37.919,37.8568,37.8914,19300.0
2008-05-13 13:10:00,54.88,54.98,54.86,54.97,22400.0,37.919,37.9881,37.9052,37.9812,22400.0
2008-05-13 13:15:00,54.97,55.04,54.9,55.03,36700.0,37.9812,38.0296,37.9328,38.0227,36700.0
2008-05-13 13:20:00,55.02,55.13,55.0,55.05,37900.0,38.0158,38.0918,38.0019,38.0365,37900.0
2008-05-13 13:25:00,55.06,55.09,55.04,55.06,6000.0,38.0434,38.0641,38.0296,38.0434,6000.0
2008-05-13 13:30:00,55.08,55.09,55.02,55.04,10200.0,38.0572,38.0641,38.0158,38.0296,10200.0
2008-05-13 13:35:00,55.05,55.09,55.01,55.07,13300.0,38.0365,38.0641,38.0088,38.0503,13300.0
2008-05-13 13:40:00,55.07,55.14,55.06,55.11,12500.0,38.0503,38.0987,38.0434,38.0779,12500.0
2008-05-13 13:45:00,55.11,55.16,55.09,55.11,10300.0,38.0779,38.1125,38.0641,38.0779,10300.0
2008-05-13 13:50:00,55.08,55.15,55.07,55.15,14900.0,38.0572,38.1056,38.0503,38.1056,14900.0
2008-05-13 13:55:00,55.15,55.22,55.1,55.15,16900.0,38.1056,38.1539,38.071,38.1056,16900.0
2008-05-13 14:00:00,55.15,55.3,55.15,55.24,10300.0,38.1056,38.2092,38.1056,38.1678,10300.0
2008-05-13 14:05:00,55.24,55.27,55.21,55.23,12100.0,38.1678,38.1885,38.147,38.1609,12100.0
2008-05-13 14:10:00,55.22,55.24,55.15,55.2,16800.0,38.1539,38.1678,38.1056,38.1401,16800.0
2008-05-13 14:15:00,55.21,55.23,55.19,55.22,13100.0,38.147,38.1609,38.1332,38.1539,13100.0
2008-05-13 14:20:00,55.23,55.24,55.18,55.23,19200.0,38.1609,38.1678,38.1263,38.1609,19200.0
2008-05-13 14:25:00,55.18,55.24,55.18,55.22,11800.0,38.1263,38.1678,38.1263,38.1539,11800.0
2008-05-13 14:30:00,55.23,55.26,55.2,55.26,15800.0,38.1609,38.1816,38.1401,38.1816,15800.0
2008-05-13 14:35:00,55.26,55.31,55.23,55.31,15500.0,38.1816,38.2161,38.1609,38.2161,15500.0
2008-05-13 14:40:00,55.31,55.33,55.28,55.32,14800.0,38.2161,38.23,38.1954,38.223,14800.0
2008-05-13 14:45:00,55.32,55.38,55.26,55.26,16900.0,38.223,38.2645,38.1816,38.1816,16900.0
2008-05-13 14:50:00,55.26,55.38,55.26,55.36,15500.0,38.1816,38.2645,38.1816,38.2507,15500.0
2008-05-13 14:55:00,55.36,55.42,55.32,55.34,26300.0,38.2507,38.2921,38.223,38.2369,26300.0
2008-05-13 15:00:00,55.33,55.34,55.28,55.32,22600.0,38.23,38.2369,38.1954,38.223,22600.0
2008-05-13 15:05:00,55.29,55.31,55.27,55.31,23400.0,38.2023,38.2161,38.1885,38.2161,23400.0
2008-05-13 15:10:00,55.31,55.39,55.22,55.22,36400.0,38.2161,38.2714,38.1539,38.1539,36400.0
2008-05-13 15:15:00,55.21,55.24,55.15,55.18,19600.0,38.147,38.1678,38.1056,38.1263,19600.0
2008-05-13 15:20:00,55.18,55.3,55.18,55.29,31300.0,38.1263,38.2092,38.1263,38.2023,31300.0
2008-05-13 15:25:00,55.29,55.32,55.25,55.31,40700.0,38.2023,38.223,38.1747,38.2161,40700.0
2008-05-13 15:30:00,55.31,55.33,55.29,55.31,34400.0,38.2161,38.23,38.2023,38.2161,34400.0
2008-05-13 15:35:00,55.31,55.34,55.27,55.3,26200.0,38.2161,38.2369,38.1885,38.2092,26200.0
2008-05-13 15:40:00,55.3,55.31,55.22,55.23,16900.0,38.2092,38.2161,38.1539,38.1609,16900.0
2008-05-13 15:45:00,55.23,55.23,55.16,55.18,20400.0,38.1609,38.1609,38.1125,38.1263,20400.0
2008-05-13 15:50:00,55.17,55.22,55.16,55.19,22300.0,38.1194,38.1539,38.1125,38.1332,22300.0
2008-05-13 15:55:00,55.19,55.31,55.19,55.27,53500.0,38.1332,38.2161,38.1332,38.1885,53500.0
2008-05-14 09:30:00,55.49,55.82,55.47,55.79,19200.0,38.3405,38.5685,38.3267,38.5478,19200.0
2008-05-14 09:35:00,55.75,55.99,55.73,55.99,13800.0,38.5201,38.686,38.5063,38.686,13800.0
2008-05-14 09:40:00,55.95,56.08,55.82,55.9,17900.0,38.6583,38.7482,38.5685,38.6238,17900.0
2008-05-14 09:45:00,55.9,55.94,55.78,55.85,25200.0,38.6238,38.6514,38.5409,38.5892,25200.0
2008-05-14 09:50:00,55.9,55.9,55.72,55.82,46600.0,38.6238,38.6238,38.4994,38.5685,46600.0
2008-05-14 09:55:00,55.82,55.94,55.8,55.89,76200.0,38.5685,38.6514,38.5547,38.6169,76200.0
2008-05-14 10:00:00,55.89,55.99,55.87,55.96,29900.0,38.6169,38.686,38.6031,38.6652,29900.0
2008-05-14 10:05:00,55.95,56.11,55.95,56.11,40900.0,38.6583,38.7689,38.6583,38.7689,40900.0
2008-05-14 10:10:00,56.11,56.2,56.1,56.17,20800.0,38.7689,38.8311,38.762,38.8103,20800.0
2008-05-14 10:15:00,56.18,56.23,56.18,56.23,9000.0,38.8173,38.8518,38.8173,38.8518,9000.0
2008-05-14 10:20:00,56.23,56.24,56.07,56.15,10700.0,38.8518,38.8587,38.7413,38.7965,10700.0
2008-05-14 10:25:00,56.15,56.28,56.15,56.28,10600.0,38.7965,38.8863,38.7965,38.8863,10600.0
2008-05-14 10:30:00,56.28,56.45,56.26,56.38,32100.0,38.8863,39.0038,38.8725,38.9554,32100.0
2008-05-14 10:35:00,56.34,56.54,56.34,56.48,24600.0,38.9278,39.066,38.9278,39.0245,24600.0
2008-05-14 10:40:00,56.5,56.58,56.5,56.53,23300.0,39.0384,39.0936,39.0384,39.0591,23300.0
2008-05-14 10:45:00,56.55,56.58,56.5,56.53,15800.0,39.0729,39.0936,39.0384,39.0591,15800.0
2008-05-14 10:50:00,56.52,56.54,56.44,56.45,11100.0,39.0522,39.066,38.9969,39.0038,11100.0
2008-05-14 10:55:00,56.44,56.46,56.34,56.44,16300.0,38.9969,39.0107,38.9278,38.9969,16300.0
2008-05-14 11:00:00,56.44,56.46,56.41,56.42,9000.0,38.9969,39.0107,38.9762,38.9831,9000.0
2008-05-14 11:05:00,56.41,56.48,56.37,56.39,25900.0,38.9762,39.0245,38.9485,38.9624,25900.0
2008-05-14 11:10:00,56.39,56.39,56.15,56.26,24400.0,38.9624,38.9624,38.7965,38.8725,24400.0
2008-05-14 11:15:00,56.29,56.36,56.29,56.36,8400.0,38.8933,38.9416,38.8933,38.9416,8400.0
2008-05-14 11:20:00,56.35,56.37,56.34,56.34,4500.0,38.9347,38.9485,38.9278,38.9278,4500.0
2008-05-14 11:25:00,56.34,56.35,56.28,56.34,7000.0,38.9278,38.9347,38.8863,38.9278,7000.0
2008-05-14 11:30:00,56.35,56.43,56.35,56.43,4800.0,38.9347,38.99,38.9347,38.99,4800.0
2008-05-14 11:35:00,56.41,56.45,56.41,56.45,6300.0,38.9762,39.0038,38.9762,39.0038,6300.0
2008-05-14 11:40:00,56.45,56.48,56.43,56.46,16300.0,39.0038,39.0245,38.99,39.0107,16300.0
2008-05-14 11:45:00,56.44,56.46,56.42,56.45,10400.0,38.9969,39.0107,38.9831,39.0038,10400.0
2008-05-14 11:50:00,56.44,56.45,56.37,56.37,5600.0,38.9969,39.0038,38.9485,38.9485,5600.0
2008-05-14 11:55:00,56.35,56.41,56.34,56.36,6400.0,38.9347,38.9762,38.9278,38.9416,6400.0
2008-05-14 12:00:00,56.38,56.42,56.36,56.39,6100.0,38.9554,38.9831,38.9416,38.9624,6100.0
2008-05-14 12:05:00,56.4,56.43,55.35,56.4,8900.0,38.9693,38.99,38.2438,38.9693,8900.0
2008-05-14 12:10:00,56.41,56.45,56.32,56.37,17700.0,38.9762,39.0038,38.914,38.9485,17700.0
2008-05-14 12:15:00,56.37,56.45,56.36,56.45,5100.0,38.9485,39.0038,38.9416,39.0038,5100.0
2008-05-14 12:20:00,56.45,56.54,56.43,56.51,35600.0,39.0038,39.066,38.99,39.0453,35600.0
2008-05-14 12:25:00,56.51,56.55,56.5,56.52,8700.0,39.0453,39.0729,39.0384,39.0522,8700.0
2008-05-14 12:30:00,56.52,56.52,56.44,56.44,10300.0,39.0522,39.0522,38.9969,38.9969,10300.0
2008-05-14 12:35:00,56.47,56.54,56.46,56.53,34500.0,39.0176,39.066,39.0107,39.0591,34500.0
2008-05-14 12:40:00,56.53,56.53,56.49,56.53,4700.0,39.0591,39.0591,39.0314,39.0591,4700.0
2008-05-14 12:45:00,56.53,56.56,56.52,56.54,5400.0,39.0591,39.0798,39.0522,39.066,5400.0
2008-05-14 12:50:00,56.55,56.6,56.53,56.6,8300.0,39.0729,39.1075,39.0591,39.1075,8300.0
2008-05-14 12:55:00,56.6,56.66,56.6,56.65,5800.0,39.1075,39.1489,39.1075,39.142,5800.0
2008-05-14 13:00:00,56.65,56.69,56.57,56.59,6200.0,39.142,39.1696,39.0867,39.1005,6200.0
2008-05-14 13:05:00,56.58,56.69,56.58,56.69,6600.0,39.0936,39.1696,39.0936,39.1696,6600.0
2008-05-14 13:10:00,56.65,56.68,56.63,56.63,4700.0,39.142,39.1627,39.1282,39.1282,4700.0
2008-05-14 13:15:00,56.63,56.73,56.63,56.71,6100.0,39.1282,39.1973,39.1282,39.1835,6100.0
2008-05-14 13:20:00,56.7,56.7,56.66,56.66,1700.0,39.1765,39.1765,39.1489,39.1489,1700.0
2008-05-14 13:25:00,56.67,56.7,56.66,56.69,3300.0,39.1558,39.1765,39.1489,39.1696,3300.0
2008-05-14 13:30:00,56.69,56.71,56.61,56.67,6200.0,39.1696,39.1835,39.1144,39.1558,6200.0
2008-05-14 13:35:00,56.67,56.73,56.65,56.65,5600.0,39.1558,39.1973,39.142,39.142,5600.0
2008-05-14 13:40:00,56.66,56.68,56.65,56.66,3200.0,39.1489,39.1627,39.142,39.1489,3200.0
2008-05-14 13:45:00,56.67,56.67,56.63,56.65,5900.0,39.1558,39.1558,39.1282,39.142,5900.0
2008-05-14 13:50:00,56.66,56.67,56.58,56.62,3900.0,39.1489,39.1558,39.0936,39.1213,3900.0
2008-05-14 13:55:00,56.62,56.66,56.61,56.64,3700.0,39.1213,39.1489,39.1144,39.1351,3700.0
2008-05-14 14:00:00,56.65,56.66,56.51,56.51,6900.0,39.142,39.1489,39.0453,39.0453,6900.0
2008-05-14 14:05:00,56.52,56.52,56.49,56.5,3400.0,39.0522,39.0522,39.0314,39.0384,3400.0
2008-05-14 14:10:00,56.5,56.52,56.48,56.51,4700.0,39.0384,39.0522,39.0245,39.0453,4700.0
2008-05-14 14:15:00,56.5,56.52,56.46,56.5,8700.0,39.0384,39.0522,39.0107,39.0384,8700.0
2008-05-14 14:20:00,56.5,56.52,56.46,56.48,4800.0,39.0384,39.0522,39.0107,39.0245,4800.0
2008-05-14 14:25:00,56.48,56.53,56.48,56.49,7600.0,39.0245,39.0591,39.0245,39.0314,7600.0
2008-05-14 14:30:00,56.5,56.56,56.5,56.54,6500.0,39.0384,39.0798,39.0384,39.066,6500.0
2008-05-14 14:35:00,56.54,56.6,56.52,56.55,9800.0,39.066,39.1075,39.0522,39.0729,9800.0
2008-05-14 14:40:00,56.52,56.58,56.5,56.5,12100.0,39.0522,39.0936,39.0384,39.0384,12100.0
2008-05-14 14:45:00,56.49,56.51,56.46,56.47,9300.0,39.0314,39.0453,39.0107,39.0176,9300.0
2008-05-14 14:50:00,56.46,56.47,56.4,56.44,7500.0,39.0107,39.0176,38.9693,38.9969,7500.0
2008-05-14 14:55:00,56.44,56.45,56.34,56.35,5800.0,38.9969,39.0038,38.9278,38.9347,5800.0
2008-05-14 15:00:00,56.35,56.45,56.32,56.45,14600.0,38.9347,39.0038,38.914,39.0038,14600.0
2008-05-14 15:05:00,56.45,56.45,56.28,56.3,15200.0,39.0038,39.0038,38.8863,38.9002,15200.0
2008-05-14 15:10:00,56.29,56.32,56.22,56.22,22200.0,38.8933,38.914,38.8449,38.8449,22200.0
2008-05-14 15:15:00,56.23,56.31,56.23,56.3,15900.0,38.8518,38.9071,38.8518,38.9002,15900.0
2008-05-14 15:20:00,56.3,56.36,56.16,56.16,37200.0,38.9002,38.9416,38.8034,38.8034,37200.0
2008-05-14 15:25:00,56.16,56.22,56.12,56.16,14800.0,38.8034,38.8449,38.7758,38.8034,14800.0
2008-05-14 15:30:00,56.17,56.22,56.12,56.22,23400.0,38.8103,38.8449,38.7758,38.8449,23400.0
2008-05-14 15:35:00,56.2,56.22,56.07,56.21,49500.0,38.8311,38.8449,38.7413,38.838,49500.0
2008-05-14 15:40:00,56.2,56.21,55.97,56.01,25200.0,38.8311,38.838,38.6722,38.6998,25200.0
2008-05-14 15:45:00,56.0,56.13,55.96,56.13,31300.0,38.6929,38.7827,38.6652,38.7827,31300.0
2008-05-14 15:50:00,56.13,56.15,56.02,56.06,31600.0,38.7827,38.7965,38.7067,38.7343,31600.0
2008-05-14 15:55:00,56.05,56.07,56.02,56.04,45500.0,38.7274,38.7413,38.7067,38.7205,45500.0
2008-05-15 09:30:00,56.49,56.49,56.17,56.19,31400.0,39.0314,39.0314,38.8103,38.8242,31400.0
2008-05-15 09:35:00,56.21,56.28,56.21,56.23,9500.0,38.838,38.8863,38.838,38.8518,9500.0
2008-05-15 09:40:00,56.23,56.24,56.05,56.12,12500.0,38.8518,38.8587,38.7274,38.7758,12500.0
2008-05-15 09:45:00,56.1,56.1,55.89,55.98,11900.0,38.762,38.762,38.6169,38.6791,11900.0
2008-05-15 09:50:00,55.98,56.25,55.98,56.15,19300.0,38.6791,38.8656,38.6791,38.7965,19300.0
2008-05-15 09:55:00,56.15,56.2,56.11,56.16,10200.0,38.7965,38.8311,38.7689,38.8034,10200.0
2008-05-15 10:00:00,56.19,56.34,56.03,56.12,17900.0,38.8242,38.9278,38.7136,38.7758,17900.0
2008-05-15 10:05:00,56.12,56.27,56.09,56.27,11800.0,38.7758,38.8794,38.7551,38.8794,11800.0
2008-05-15 10:10:00,56.27,56.3,56.16,56.29,17800.0,38.8794,38.9002,38.8034,38.8933,17800.0
2008-05-15 10:15:00,56.3,56.43,56.16,56.42,14900.0,38.9002,38.99,38.8034,38.9831,14900.0
2008-05-15 10:20:00,56.4,56.55,56.33,56.52,17900.0,38.9693,39.0729,38.9209,39.0522,17900.0
2008-05-15 10:25:00,56.5,56.6,56.48,56.57,20000.0,39.0384,39.1075,39.0245,39.0867,20000.0
2008-05-15 10:30:00,56.54,56.54,56.34,56.51,25500.0,39.066,39.066,38.9278,39.0453,25500.0
2008-05-15 10:35:00,56.5,56.52,56.39,56.44,12100.0,39.0384,39.0522,38.9624,38.9969,12100.0
2008-05-15 10:40:00,56.44,56.53,56.38,56.44,10600.0,38.9969,39.0591,38.9554,38.9969,10600.0
2008-05-15 10:45:00,56.42,56.5,56.3,56.34,17000.0,38.9831,39.0384,38.9002,38.9278,17000.0
2008-05-15 10:50:00,56.38,56.4,56.29,56.35,35500.0,38.9554,38.9693,38.8933,38.9347,35500.0
2008-05-15 10:55:00,56.34,56.34,56.21,56.22,8600.0,38.9278,38.9278,38.838,38.8449,8600.0
2008-05-15 11:00:00,56.22,56.26,56.2,56.25,5900.0,38.8449,38.8725,38.8311,38.8656,5900.0
2008-05-15 11:05:00,56.23,56.28,56.21,56.24,9100.0,38.8518,38.8863,38.838,38.8587,9100.0
2008-05-15 11:10:00,56.26,56.29,56.22,56.29,9900.0,38.8725,38.8933,38.8449,38.8933,9900.0
2008-05-15 11:15:00,56.28,56.3,56.23,56.25,14000.0,38.8863,38.9002,38.8518,38.8656,14000.0
2008-05-15 11:20:00,56.24,56.28,56.22,56.22,5100.0,38.8587,38.8863,38.8449,38.8449,5100.0
2008-05-15 11:25:00,56.19,56.27,56.19,56.25,8300.0,38.8242,38.8794,38.8242,38.8656,8300.0
2008-05-15 11:30:00,56.26,56.3,56.22,56.26,7800.0,38.8725,38.9002,38.8449,38.8725,7800.0
2008-05-15 11:35:00,56.26,56.29,56.16,56.19,7500.0,38.8725,38.8933,38.8034,38.8242,7500.0
2008-05-15 11:40:00,56.2,56.2,56.08,56.08,7200.0,38.8311,38.8311,38.7482,38.7482,7200.0
2008-05-15 11:45:00,56.06,56.19,56.06,56.18,10900.0,38.7343,38.8242,38.7343,38.8173,10900.0
2008-05-15 11:50:00,56.18,56.37,56.11,56.34,21100.0,38.8173,38.9485,38.7689,38.9278,21100.0
2008-05-15 11:55:00,56.33,56.38,56.33,56.38,5400.0,38.9209,38.9554,38.9209,38.9554,5400.0
2008-05-15 12:00:00,56.37,56.38,56.3,56.31,4900.0,38.9485,38.9554,38.9002,38.9071,4900.0
2008-05-15 12:05:00,56.31,56.31,56.24,56.24,8100.0,38.9071,38.9071,38.8587,38.8587,8100.0
2008-05-15 12:10:00,56.26,56.34,56.26,56.34,5100.0,38.8725,38.9278,38.8725,38.9278,5100.0
2008-05-15 12:15:00,56.34,56.34,56.25,56.25,4500.0,38.9278,38.9278,38.8656,38.8656,4500.0
2008-05-15 12:20:00,56.26,56.32,56.25,56.32,4900.0,38.8725,38.914,38.8656,38.914,4900.0
2008-05-15 12:25:00,56.29,56.38,56.29,56.37,4300.0,38.8933,38.9554,38.8933,38.9485,4300.0
2008-05-15 12:30:00,56.38,56.43,56.32,56.32,4600.0,38.9554,38.99,38.914,38.914,4600.0
2008-05-15 12:35:00,56.31,56.38,56.28,56.36,5700.0,38.9071,38.9554,38.8863,38.9416,5700.0
2008-05-15 12:40:00,56.36,56.41,56.26,56.3,6100.0,38.9416,38.9762,38.8725,38.9002,6100.0
2008-05-15 12:45:00,56.31,56.36,56.3,56.36,6100.0,38.9071,38.9416,38.9002,38.9416,6100.0
2008-05-15 12:50:00,56.35,56.36,56.31,56.31,8600.0,38.9347,38.9416,38.9071,38.9071,8600.0
2008-05-15 12:55:00,56.3,56.38,56.3,56.34,7800.0,38.9002,38.9554,38.9002,38.9278,7800.0
2008-05-15 13:00:00,56.34,56.5,56.31,56.5,16900.0,38.9278,39.0384,38.9071,39.0384,16900.0
2008-05-15 13:05:00,56.5,56.57,56.32,56.32,12500.0,39.0384,39.0867,38.914,38.914,12500.0
2008-05-15 13:10:00,56.32,56.4,56.31,56.38,4600.0,38.914,38.9693,38.9071,38.9554,4600.0
2008-05-15 13:15:00,56.38,56.39,56.27,56.27,8900.0,38.9554,38.9624,38.8794,38.8794,8900.0
2008-05-15 13:20:00,56.27,56.34,56.25,56.29,10100.0,38.8794,38.9278,38.8656,38.8933,10100.0
2008-05-15 13:25:00,56.3,56.34,56.29,56.31,12300.0,38.9002,38.9278,38.8933,38.9071,12300.0
2008-05-15 13:30:00,56.32,56.35,56.32,56.33,3300.0,38.914,38.9347,38.914,38.9209,3300.0
2008-05-15 13:35:00,56.33,56.33,56.25,56.28,12300.0,38.9209,38.9209,38.8656,38.8863,12300.0
2008-05-15 13:40:00,56.27,56.38,56.27,56.35,14400.0,38.8794,38.9554,38.8794,38.9347,14400.0
2008-05-15 13:45:00,56.35,56.41,56.33,56.36,4400.0,38.9347,38.9762,38.9209,38.9416,4400.0
2008-05-15 13:50:00,56.36,56.36,56.3,56.3,8900.0,38.9416,38.9416,38.9002,38.9002,8900.0
2008-05-15 13:55:00,56.31,56.4,56.31,56.34,10100.0,38.9071,38.9693,38.9071,38.9278,10100.0
2008-05-15 14:00:00,56.32,56.51,56.32,56.51,11600.0,38.914,39.0453,38.914,39.0453,11600.0
2008-05-15 14:05:00,56.51,56.79,56.5,56.77,40400.0,39.0453,39.2387,39.0384,39.2249,40400.0
2008-05-15 14:10:00,56.77,56.84,56.74,56.84,30500.0,39.2249,39.2733,39.2042,39.2733,30500.0
2008-05-15 14:15:00,56.83,56.88,56.75,56.82,21100.0,39.2664,39.3009,39.2111,39.2595,21100.0
2008-05-15 14:20:00,56.81,56.82,56.64,56.82,21900.0,39.2525,39.2595,39.1351,39.2595,21900.0
2008-05-15 14:25:00,56.79,56.81,56.67,56.75,25100.0,39.2387,39.2525,39.1558,39.2111,25100.0
2008-05-15 14:30:00,56.75,56.81,56.72,56.73,14300.0,39.2111,39.2525,39.1904,39.1973,14300.0
2008-05-15 14:35:00,56.72,56.85,56.71,56.82,20300.0,39.1904,39.2802,39.1835,39.2595,20300.0
2008-05-15 14:40:00,56.81,56.81,56.73,56.81,18200.0,39.2525,39.2525,39.1973,39.2525,18200.0
2008-05-15 14:45:00,56.83,56.84,56.72,56.79,18400.0,39.2664,39.2733,39.1904,39.2387,18400.0
2008-05-15 14:50:00,56.79,56.95,56.76,56.92,21300.0,39.2387,39.3493,39.218,39.3286,21300.0
2008-05-15 14:55:00,56.93,56.94,56.84,56.84,16900.0,39.3355,39.3424,39.2733,39.2733,16900.0
2008-05-15 15:00:00,56.84,56.85,56.74,56.79,16400.0,39.2733,39.2802,39.2042,39.2387,16400.0
2008-05-15 15:05:00,56.79,56.95,56.74,56.87,21800.0,39.2387,39.3493,39.2042,39.294,21800.0
2008-05-15 15:10:00,56.88,57.0,56.88,56.94,35700.0,39.3009,39.3838,39.3009,39.3424,35700.0
2008-05-15 15:15:00,56.94,57.03,56.93,56.98,21700.0,39.3424,39.4046,39.3355,39.37,21700.0
2008-05-15 15:20:00,56.98,57.05,56.91,56.99,45800.0,39.37,39.4184,39.3216,39.3769,45800.0
2008-05-15 15:25:00,56.99,57.02,56.91,56.94,21400.0,39.3769,39.3976,39.3216,39.3424,21400.0
2008-05-15 15:30:00,56.95,57.0,56.88,56.98,21300.0,39.3493,39.3838,39.3009,39.37,21300.0
2008-05-15 15:35:00,56.97,57.1,56.95,57.07,24400.0,39.3631,39.4529,39.3493,39.4322,24400.0
2008-05-15 15:40:00,57.09,57.2,57.05,57.2,24600.0,39.446,39.522,39.4184,39.522,24600.0
2008-05-15 15:45:00,57.19,57.25,57.17,57.24,31700.0,39.5151,39.5566,39.5013,39.5497,31700.0
2008-05-15 15:50:00,57.25,57.28,57.15,57.15,52700.0,39.5566,39.5773,39.4875,39.4875,52700.0
2008-05-15 15:55:00,57.17,57.26,57.15,57.24,103000.0,39.5013,39.5635,39.4875,39.5497,103000.0
2008-05-16 09:30:00,57.38,57.57,57.32,57.38,106400.0,39.6464,39.7777,39.6049,39.6464,106400.0
2008-05-16 09:35:00,57.38,57.83,57.38,57.83,19300.0,39.6464,39.9573,39.6464,39.9573,19300.0
2008-05-16 09:40:00,57.82,57.83,57.6,57.63,19900.0,39.9504,39.9573,39.7984,39.8191,19900.0
2008-05-16 09:45:00,57.64,57.93,57.6,57.86,36800.0,39.826,40.0264,39.7984,39.978,36800.0
2008-05-16 09:50:00,57.86,57.94,57.82,57.85,23900.0,39.978,40.0333,39.9504,39.9711,23900.0
2008-05-16 09:55:00,57.85,57.88,57.65,57.7,19000.0,39.9711,39.9919,39.8329,39.8675,19000.0
2008-05-16 10:00:00,57.71,57.71,57.52,57.53,11100.0,39.8744,39.8744,39.7431,39.75,11100.0
2008-05-16 10:05:00,57.53,57.54,57.43,57.46,19800.0,39.75,39.7569,39.6809,39.7017,19800.0
2008-05-16 10:10:00,57.48,57.6,57.43,57.59,31800.0,39.7155,39.7984,39.6809,39.7915,31800.0
2008-05-16 10:15:00,57.59,57.66,57.54,57.58,28700.0,39.7915,39.8399,39.7569,39.7846,28700.0
2008-05-16 10:20:00,57.59,57.59,57.47,57.51,25800.0,39.7915,39.7915,39.7086,39.7362,25800.0
2008-05-16 10:25:00,57.5,57.57,57.46,57.55,20400.0,39.7293,39.7777,39.7017,39.7638,20400.0
2008-05-16 10:30:00,57.55,57.58,57.5,57.54,12800.0,39.7638,39.7846,39.7293,39.7569,12800.0
2008-05-16 10:35:00,57.54,57.55,57.42,57.44,32900.0,39.7569,39.7638,39.674,39.6878,32900.0
2008-05-16 10:40:00,57.44,57.48,57.42,57.43,30800.0,39.6878,39.7155,39.674,39.6809,30800.0
2008-05-16 10:45:00,57.42,57.42,57.34,57.35,16700.0,39.674,39.674,39.6188,39.6257,16700.0
2008-05-16 10:50:00,57.34,57.38,57.3,57.3,31600.0,39.6188,39.6464,39.5911,39.5911,31600.0
2008-05-16 10:55:00,57.3,57.34,57.27,57.3,12000.0,39.5911,39.6188,39.5704,39.5911,12000.0
2008-05-16 11:00:00,57.28,57.28,57.22,57.25,18900.0,39.5773,39.5773,39.5358,39.5566,18900.0
2008-05-16 11:05:00,57.26,57.28,57.2,57.22,10500.0,39.5635,39.5773,39.522,39.5358,10500.0
2008-05-16 11:10:00,57.21,57.21,57.08,57.09,17400.0,39.5289,39.5289,39.4391,39.446,17400.0
2008-05-16 11:15:00,57.06,57.08,56.99,57.0,15900.0,39.4253,39.4391,39.3769,39.3838,15900.0
2008-05-16 11:20:00,56.99,57.0,56.75,56.76,38400.0,39.3769,39.3838,39.2111,39.218,38400.0
2008-05-16 11:25:00,56.77,56.8,56.77,56.78,21300.0,39.2249,39.2456,39.2249,39.2318,21300.0
2008-05-16 11:30:00,56.78,56.88,56.77,56.88,16300.0,39.2318,39.3009,39.2249,39.3009,16300.0
2008-05-16 11:35:00,56.88,56.9,56.86,56.9,7400.0,39.3009,39.3147,39.2871,39.3147,7400.0
2008-05-16 11:40:00,56.89,57.02,56.89,57.0,15000.0,39.3078,39.3976,39.3078,39.3838,15000.0
2008-05-16 11:45:00,57.02,57.05,56.98,57.03,18300.0,39.3976,39.4184,39.37,39.4046,18300.0
2008-05-16 11:50:00,57.04,57.07,57.04,57.07,11000.0,39.4115,39.4322,39.4115,39.4322,11000.0
2008-05-16 11:55:00,57.07,57.15,57.06,57.1,9600.0,39.4322,39.4875,39.4253,39.4529,9600.0
2008-05-16 12:00:00,57.1,57.1,56.97,57.0,11900.0,39.4529,39.4529,39.3631,39.3838,11900.0
2008-05-16 12:05:00,57.02,57.02,56.98,56.99,6800.0,39.3976,39.3976,39.37,39.3769,6800.0
2008-05-16 12:10:00,56.99,57.08,56.99,57.07,10700.0,39.3769,39.4391,39.3769,39.4322,10700.0
2008-05-16 12:15:00,57.07,57.13,57.0,57.13,7700.0,39.4322,39.4737,39.3838,39.4737,7700.0
2008-05-16 12:20:00,57.12,57.12,57.02,57.02,4600.0,39.4667,39.4667,39.3976,39.3976,4600.0
2008-05-16 12:25:00,57.02,57.06,57.0,57.06,8800.0,39.3976,39.4253,39.3838,39.4253,8800.0
2008-05-16 12:30:00,57.05,57.08,57.01,57.01,15600.0,39.4184,39.4391,39.3907,39.3907,15600.0
2008-05-16 12:35:00,57.02,57.03,57.0,57.0,15200.0,39.3976,39.4046,39.3838,39.3838,15200.0
2008-05-16 12:40:00,57.01,57.02,57.0,57.02,28400.0,39.3907,39.3976,39.3838,39.3976,28400.0
2008-05-16 12:45:00,57.02,57.14,57.02,57.12,21800.0,39.3976,39.4806,39.3976,39.4667,21800.0
2008-05-16 12:50:00,57.13,57.14,57.1,57.12,7100.0,39.4737,39.4806,39.4529,39.4667,7100.0
2008-05-16 12:55:00,57.11,57.16,57.09,57.09,7800.0,39.4598,39.4944,39.446,39.446,7800.0
2008-05-16 13:00:00,57.1,57.21,57.08,57.19,51400.0,39.4529,39.5289,39.4391,39.5151,51400.0
2008-05-16 13:05:00,57.2,57.23,57.16,57.23,13100.0,39.522,39.5427,39.4944,39.5427,13100.0
2008-05-16 13:10:00,57.25,57.25,57.1,57.1,6600.0,39.5566,39.5566,39.4529,39.4529,6600.0
2008-05-16 13:15:00,57.1,57.14,57.09,57.13,16700.0,39.4529,39.4806,39.446,39.4737,16700.0
2008-05-16 13:20:00,57.12,57.2,57.09,57.2,6700.0,39.4667,39.522,39.446,39.522,6700.0
2008-05-16 13:25:00,57.21,57.21,57.13,57.14,5400.0,39.5289,39.5289,39.4737,39.4806,5400.0
2008-05-16 13:30:00,57.14,57.14,57.1,57.14,5100.0,39.4806,39.4806,39.4529,39.4806,5100.0
2008-05-16 13:35:00,57.13,57.14,57.08,57.09,15400.0,39.4737,39.4806,39.4391,39.446,15400.0
2008-05-16 13:40:00,57.1,57.13,57.09,57.11,9100.0,39.4529,39.4737,39.446,39.4598,9100.0
2008-05-16 13:45:00,57.11,57.14,57.1,57.14,10100.0,39.4598,39.4806,39.4529,39.4806,10100.0
2008-05-16 13:50:00,57.13,57.16,57.09,57.14,12600.0,39.4737,39.4944,39.446,39.4806,12600.0
2008-05-16 13:55:00,57.14,57.22,57.14,57.2,7500.0,39.4806,39.5358,39.4806,39.522,7500.0
2008-05-16 14:00:00,57.19,57.21,57.1,57.1,7000.0,39.5151,39.5289,39.4529,39.4529,7000.0
2008-05-16 14:05:00,57.1,57.14,57.08,57.13,12200.0,39.4529,39.4806,39.4391,39.4737,12200.0
2008-05-16 14:10:00,57.13,57.2,57.12,57.2,10200.0,39.4737,39.522,39.4667,39.522,10200.0
2008-05-16 14:15:00,57.21,57.24,57.13,57.18,8400.0,39.5289,39.5497,39.4737,39.5082,8400.0
2008-05-16 14:20:00,57.18,57.22,57.18,57.19,3500.0,39.5082,39.5358,39.5082,39.5151,3500.0
2008-05-16 14:25:00,57.14,57.21,57.1,57.13,14400.0,39.4806,39.5289,39.4529,39.4737,14400.0
2008-05-16 14:30:00,57.14,57.16,57.1,57.1,10000.0,39.4806,39.4944,39.4529,39.4529,10000.0
2008-05-16 14:35:00,57.1,57.17,57.1,57.11,13400.0,39.4529,39.5013,39.4529,39.4598,13400.0
2008-05-16 14:40:00,57.11,57.15,57.09,57.14,11200.0,39.4598,39.4875,39.446,39.4806,11200.0
2008-05-16 14:45:00,57.15,57.2,57.12,57.13,13000.0,39.4875,39.522,39.4667,39.4737,13000.0
2008-05-16 14:50:00,57.14,57.18,57.12,57.18,8800.0,39.4806,39.5082,39.4667,39.5082,8800.0
2008-05-16 14:55:00,57.19,57.32,57.19,57.21,42900.0,39.5151,39.6049,39.5151,39.5289,42900.0
2008-05-16 15:00:00,57.21,57.26,57.21,57.24,24500.0,39.5289,39.5635,39.5289,39.5497,24500.0
2008-05-16 15:05:00,57.25,57.34,57.25,57.34,13200.0,39.5566,39.6188,39.5566,39.6188,13200.0
2008-05-16 15:10:00,57.36,57.36,57.27,57.27,7300.0,39.6326,39.6326,39.5704,39.5704,7300.0
2008-05-16 15:15:00,57.25,57.29,57.25,57.27,8600.0,39.5566,39.5842,39.5566,39.5704,8600.0
2008-05-16 15:20:00,57.27,57.38,57.26,57.38,12200.0,39.5704,39.6464,39.5635,39.6464,12200.0
2008-05-16 15:25:00,57.38,57.41,57.28,57.3,12700.0,39.6464,39.6671,39.5773,39.5911,12700.0
2008-05-16 15:30:00,57.29,57.31,57.25,57.31,16000.0,39.5842,39.598,39.5566,39.598,16000.0
2008-05-16 15:35:00,57.31,57.42,57.31,57.41,14100.0,39.598,39.674,39.598,39.6671,14100.0
2008-05-16 15:40:00,57.41,57.43,57.35,57.35,19500.0,39.6671,39.6809,39.6257,39.6257,19500.0
2008-05-16 15:45:00,57.34,57.37,57.32,57.36,10600.0,39.6188,39.6395,39.6049,39.6326,10600.0
2008-05-16 15:50:00,57.36,57.46,57.35,57.44,52000.0,39.6326,39.7017,39.6257,39.6878,52000.0
2008-05-16 15:55:00,57.45,57.48,57.39,57.39,25700.0,39.6948,39.7155,39.6533,39.6533,25700.0
2008-05-19 09:30:00,57.22,57.47,57.22,57.34,22200.0,39.5358,39.7086,39.5358,39.6188,22200.0
2008-05-19 09:35:00,57.36,57.65,57.3,57.54,30700.0,39.6326,39.8329,39.5911,39.7569,30700.0
2008-05-19 09:40:00,57.57,57.59,57.37,57.45,12000.0,39.7777,39.7915,39.6395,39.6948,12000.0
2008-05-19 09:45:00,57.47,57.73,57.39,57.72,14000.0,39.7086,39.8882,39.6533,39.8813,14000.0
2008-05-19 09:50:00,57.69,57.78,57.57,57.58,11100.0,39.8606,39.9228,39.7777,39.7846,11100.0
2008-05-19 09:55:00,57.65,57.78,57.63,57.63,10000.0,39.8329,39.9228,39.8191,39.8191,10000.0
2008-05-19 10:00:00,57.63,57.79,57.63,57.77,12600.0,39.8191,39.9297,39.8191,39.9159,12600.0
2008-05-19 10:05:00,57.77,57.9,57.73,57.89,12200.0,39.9159,40.0057,39.8882,39.9988,12200.0
2008-05-19 10:10:00,57.92,57.99,57.86,57.99,15200.0,40.0195,40.0679,39.978,40.0679,15200.0
2008-05-19 10:15:00,58.0,58.1,57.93,58.02,79400.0,40.0748,40.1439,40.0264,40.0886,79400.0
2008-05-19 10:20:00,58.01,58.1,58.0,58.08,41900.0,40.0817,40.1439,40.0748,40.13,41900.0
2008-05-19 10:25:00,58.07,58.1,58.02,58.09,24400.0,40.1231,40.1439,40.0886,40.137,24400.0
2008-05-19 10:30:00,58.08,58.16,58.04,58.07,26100.0,40.13,40.1853,40.1024,40.1231,26100.0
2008-05-19 10:35:00,58.07,58.16,58.07,58.16,5500.0,40.1231,40.1853,40.1231,40.1853,5500.0
2008-05-19 10:40:00,58.16,58.17,58.02,58.06,16900.0,40.1853,40.1922,40.0886,40.1162,16900.0
2008-05-19 10:45:00,58.07,58.08,57.97,57.97,44000.0,40.1231,40.13,40.054,40.054,44000.0
2008-05-19 10:50:00,57.98,58.03,57.98,58.0,7300.0,40.061,40.0955,40.061,40.0748,7300.0
2008-05-19 10:55:00,58.06,58.1,58.06,58.07,4800.0,40.1162,40.1439,40.1162,40.1231,4800.0
2008-05-19 11:00:00,58.05,58.06,58.02,58.04,4700.0,40.1093,40.1162,40.0886,40.1024,4700.0
2008-05-19 11:05:00,58.04,58.16,58.0,58.08,53000.0,40.1024,40.1853,40.0748,40.13,53000.0
2008-05-19 11:10:00,58.08,58.15,58.05,58.14,46500.0,40.13,40.1784,40.1093,40.1715,46500.0
2008-05-19 11:15:00,58.14,58.32,58.1,58.27,20800.0,40.1715,40.2959,40.1439,40.2613,20800.0
2008-05-19 11:20:00,58.27,58.32,58.22,58.32,4100.0,40.2613,40.2959,40.2268,40.2959,4100.0
2008-05-19 11:25:00,58.28,58.32,58.25,58.25,6800.0,40.2682,40.2959,40.2475,40.2475,6800.0
2008-05-19 11:30:00,58.25,58.26,58.2,58.25,9700.0,40.2475,40.2544,40.213,40.2475,9700.0
2008-05-19 11:35:00,58.24,58.26,58.21,58.26,17500.0,40.2406,40.2544,40.2199,40.2544,17500.0
2008-05-19 11:40:00,58.25,58.31,58.25,58.3,10700.0,40.2475,40.289,40.2475,40.2821,10700.0
2008-05-19 11:45:00,58.3,58.37,58.28,58.32,13000.0,40.2821,40.3304,40.2682,40.2959,13000.0
2008-05-19 11:50:00,58.33,58.34,58.28,58.28,6100.0,40.3028,40.3097,40.2682,40.2682,6100.0
2008-05-19 11:55:00,58.28,58.3,58.25,58.25,3600.0,40.2682,40.2821,40.2475,40.2475,3600.0
2008-05-19 12:00:00,58.25,58.28,58.22,58.28,2500.0,40.2475,40.2682,40.2268,40.2682,2500.0
2008-05-19 12:05:00,58.28,58.3,58.26,58.3,2000.0,40.2682,40.2821,40.2544,40.2821,2000.0
2008-05-19 12:10:00,58.28,58.29,58.24,58.27,5200.0,40.2682,40.2751,40.2406,40.2613,5200.0
2008-05-19 12:15:00,58.27,58.37,58.27,58.35,15000.0,40.2613,40.3304,40.2613,40.3166,15000.0
2008-05-19 12:20:00,58.33,58.36,58.32,58.34,2800.0,40.3028,40.3235,40.2959,40.3097,2800.0
2008-05-19 12:25:00,58.34,58.34,58.31,58.32,4500.0,40.3097,40.3097,40.289,40.2959,4500.0
2008-05-19 12:30:00,58.33,58.39,58.32,58.35,15900.0,40.3028,40.3442,40.2959,40.3166,15900.0
2008-05-19 12:35:00,58.35,58.44,58.35,58.42,24300.0,40.3166,40.3788,40.3166,40.365,24300.0
2008-05-19 12:40:00,58.41,58.42,58.4,58.42,2800.0,40.3581,40.365,40.3512,40.365,2800.0
2008-05-19 12:45:00,58.41,58.42,58.35,58.37,5100.0,40.3581,40.365,40.3166,40.3304,5100.0
2008-05-19 12:50:00,58.36,58.46,58.36,58.45,14200.0,40.3235,40.3926,40.3235,40.3857,14200.0
2008-05-19 12:55:00,58.45,58.45,58.4,58.42,6900.0,40.3857,40.3857,40.3512,40.365,6900.0
2008-05-19 13:00:00,58.42,58.47,58.42,58.46,10100.0,40.365,40.3995,40.365,40.3926,10100.0
2008-05-19 13:05:00,58.45,58.45,58.39,58.39,4900.0,40.3857,40.3857,40.3442,40.3442,4900.0
2008-05-19 13:10:00,58.4,58.41,58.35,58.4,16200.0,40.3512,40.3581,40.3166,40.3512,16200.0
2008-05-19 13:15:00,58.39,58.42,58.39,58.42,5000.0,40.3442,40.365,40.3442,40.365,5000.0
2008-05-19 13:20:00,58.42,58.45,58.4,58.43,7500.0,40.365,40.3857,40.3512,40.3719,7500.0
2008-05-19 13:25:00,58.42,58.47,58.4,58.47,6100.0,40.365,40.3995,40.3512,40.3995,6100.0
2008-05-19 13:30:00,58.46,58.46,58.38,58.38,10200.0,40.3926,40.3926,40.3373,40.3373,10200.0
2008-05-19 13:35:00,58.39,58.45,58.37,58.42,27100.0,40.3442,40.3857,40.3304,40.365,27100.0
2008-05-19 13:40:00,58.42,58.47,58.4,58.42,36500.0,40.365,40.3995,40.3512,40.365,36500.0
2008-05-19 13:45:00,58.43,58.52,58.39,58.41,13100.0,40.3719,40.4341,40.3442,40.3581,13100.0
2008-05-19 13:50:00,58.4,58.4,58.33,58.33,8300.0,40.3512,40.3512,40.3028,40.3028,8300.0
2008-05-19 13:55:00,58.33,58.33,58.15,58.16,16500.0,40.3028,40.3028,40.1784,40.1853,16500.0
2008-05-19 14:00:00,58.17,58.17,58.05,58.06,10700.0,40.1922,40.1922,40.1093,40.1162,10700.0
2008-05-19 14:05:00,58.06,58.06,58.01,58.01,7900.0,40.1162,40.1162,40.0817,40.0817,7900.0
2008-05-19 14:10:00,58.0,58.01,57.89,57.91,20500.0,40.0748,40.0817,39.9988,40.0126,20500.0
2008-05-19 14:15:00,57.89,57.89,57.69,57.8,26000.0,39.9988,39.9988,39.8606,39.9366,26000.0
2008-05-19 14:20:00,57.78,57.89,57.77,57.87,32200.0,39.9228,39.9988,39.9159,39.985,32200.0
2008-05-19 14:25:00,57.88,57.88,57.76,57.84,21300.0,39.9919,39.9919,39.9089,39.9642,21300.0
2008-05-19 14:30:00,57.84,57.89,57.81,57.84,15600.0,39.9642,39.9988,39.9435,39.9642,15600.0
2008-05-19 14:35:00,57.81,57.97,57.81,57.94,25700.0,39.9435,40.054,39.9435,40.0333,25700.0
2008-05-19 14:40:00,57.95,58.06,57.94,57.99,20500.0,40.0402,40.1162,40.0333,40.0679,20500.0
2008-05-19 14:45:00,57.99,57.99,57.86,57.89,18900.0,40.0679,40.0679,39.978,39.9988,18900.0
2008-05-19 14:50:00,57.87,58.02,57.87,58.01,14000.0,39.985,40.0886,39.985,40.0817,14000.0
2008-05-19 14:55:00,58.0,58.01,57.93,57.97,10700.0,40.0748,40.0817,40.0264,40.054,10700.0
2008-05-19 15:00:00,57.99,58.0,57.85,57.88,21000.0,40.0679,40.0748,39.9711,39.9919,21000.0
2008-05-19 15:05:00,57.86,57.92,57.83,57.91,13500.0,39.978,40.0195,39.9573,40.0126,13500.0
2008-05-19 15:10:00,57.94,58.05,57.87,57.87,20100.0,40.0333,40.1093,39.985,39.985,20100.0
2008-05-19 15:15:00,57.88,57.93,57.77,57.85,16400.0,39.9919,40.0264,39.9159,39.9711,16400.0
2008-05-19 15:20:00,57.85,57.94,57.83,57.84,24400.0,39.9711,40.0333,39.9573,39.9642,24400.0
2008-05-19 15:25:00,57.85,57.95,57.83,57.88,49300.0,39.9711,40.0402,39.9573,39.9919,49300.0
2008-05-19 15:30:00,57.89,57.9,57.61,57.74,65500.0,39.9988,40.0057,39.8053,39.8951,65500.0
2008-05-19 15:35:00,57.73,57.77,57.61,57.61,50900.0,39.8882,39.9159,39.8053,39.8053,50900.0
2008-05-19 15:40:00,57.6,57.65,57.53,57.64,35900.0,39.7984,39.8329,39.75,39.826,35900.0
2008-05-19 15:45:00,57.65,57.75,57.61,57.72,39000.0,39.8329,39.902,39.8053,39.8813,39000.0
2008-05-19 15:50:00,57.74,57.88,57.7,57.87,59900.0,39.8951,39.9919,39.8675,39.985,59900.0
2008-05-19 15:55:00,57.86,57.87,57.81,57.87,79700.0,39.978,39.985,39.9435,39.985,79700.0
2008-05-20 09:30:00,57.8,57.86,57.5,57.72,21900.0,39.9366,39.978,39.7293,39.8813,21900.0
2008-05-20 09:35:00,57.69,57.7,57.4,57.49,16400.0,39.8606,39.8675,39.6602,39.7224,16400.0
2008-05-20 09:40:00,57.51,57.72,57.42,57.62,38400.0,39.7362,39.8813,39.674,39.8122,38400.0
2008-05-20 09:45:00,57.65,57.88,57.56,57.83,46600.0,39.8329,39.9919,39.7708,39.9573,46600.0
2008-05-20 09:50:00,57.84,57.88,57.73,57.81,74300.0,39.9642,39.9919,39.8882,39.9435,74300.0
2008-05-20 09:55:00,57.81,57.81,57.76,57.77,12400.0,39.9435,39.9435,39.9089,39.9159,12400.0
2008-05-20 10:00:00,57.76,57.86,57.71,57.85,88600.0,39.9089,39.978,39.8744,39.9711,88600.0
2008-05-20 10:05:00,57.86,57.94,57.72,57.78,23700.0,39.978,40.0333,39.8813,39.9228,23700.0
2008-05-20 10:10:00,57.79,57.83,57.75,57.83,20500.0,39.9297,39.9573,39.902,39.9573,20500.0
2008-05-20 10:15:00,57.83,57.86,57.81,57.86,20600.0,39.9573,39.978,39.9435,39.978,20600.0
2008-05-20 10:20:00,57.85,57.89,57.8,57.83,21200.0,39.9711,39.9988,39.9366,39.9573,21200.0
2008-05-20 10:25:00,57.83,57.86,57.8,57.83,17500.0,39.9573,39.978,39.9366,39.9573,17500.0
2008-05-20 10:30:00,57.81,57.85,57.74,57.74,70500.0,39.9435,39.9711,39.8951,39.8951,70500.0
2008-05-20 10:35:00,57.76,57.81,57.71,57.8,20100.0,39.9089,39.9435,39.8744,39.9366,20100.0
2008-05-20 10:40:00,57.77,57.84,57.77,57.81,11400.0,39.9159,39.9642,39.9159,39.9435,11400.0
2008-05-20 10:45:00,57.82,57.92,57.78,57.92,6200.0,39.9504,40.0195,39.9228,40.0195,6200.0
2008-05-20 10:50:00,57.92,57.99,57.9,57.95,20400.0,40.0195,40.0679,40.0057,40.0402,20400.0
2008-05-20 10:55:00,57.95,58.03,57.95,58.01,26300.0,40.0402,40.0955,40.0402,40.0817,26300.0
2008-05-20 11:00:00,58.0,58.06,57.94,57.95,20600.0,40.0748,40.1162,40.0333,40.0402,20600.0
2008-05-20 11:05:00,57.96,58.0,57.83,57.86,19800.0,40.0471,40.0748,39.9573,39.978,19800.0
2008-05-20 11:10:00,57.86,57.87,57.81,57.85,28800.0,39.978,39.985,39.9435,39.9711,28800.0
2008-05-20 11:15:00,57.86,57.95,57.85,57.94,77000.0,39.978,40.0402,39.9711,40.0333,77000.0
2008-05-20 11:20:00,57.94,57.98,57.9,57.95,39500.0,40.0333,40.061,40.0057,40.0402,39500.0
2008-05-20 11:25:00,57.95,58.02,57.9,58.02,55700.0,40.0402,40.0886,40.0057,40.0886,55700.0
2008-05-20 11:30:00,58.02,58.09,57.98,58.03,12900.0,40.0886,40.137,40.061,40.0955,12900.0
2008-05-20 11:35:00,58.02,58.06,57.96,58.01,42500.0,40.0886,40.1162,40.0471,40.0817,42500.0
2008-05-20 11:40:00,57.99,58.02,57.96,57.98,14700.0,40.0679,40.0886,40.0471,40.061,14700.0
2008-05-20 11:45:00,57.96,58.03,57.95,57.98,15900.0,40.0471,40.0955,40.0402,40.061,15900.0
2008-05-20 11:50:00,57.98,58.01,57.94,57.98,8000.0,40.061,40.0817,40.0333,40.061,8000.0
2008-05-20 11:55:00,57.96,58.0,57.94,57.99,6600.0,40.0471,40.0748,40.0333,40.0679,6600.0
2008-05-20 12:00:00,57.98,58.16,57.94,58.15,35300.0,40.061,40.1853,40.0333,40.1784,35300.0
2008-05-20 12:05:00,58.13,58.15,58.09,58.12,20000.0,40.1646,40.1784,40.137,40.1577,20000.0
2008-05-20 12:10:00,58.12,58.13,58.05,58.1,10100.0,40.1577,40.1646,40.1093,40.1439,10100.0
2008-05-20 12:15:00,58.1,58.11,58.05,58.05,7600.0,40.1439,40.1508,40.1093,40.1093,7600.0
2008-05-20 12:20:00,58.06,58.18,58.06,58.18,13800.0,40.1162,40.1991,40.1162,40.1991,13800.0
2008-05-20 12:25:00,58.18,58.18,58.08,58.09,13700.0,40.1991,40.1991,40.13,40.137,13700.0
2008-05-20 12:30:00,58.08,58.11,58.03,58.07,17700.0,40.13,40.1508,40.0955,40.1231,17700.0
2008-05-20 12:35:00,58.08,58.16,58.07,58.09,9800.0,40.13,40.1853,40.1231,40.137,9800.0
2008-05-20 12:40:00,58.09,58.1,58.01,58.02,10800.0,40.137,40.1439,40.0817,40.0886,10800.0
2008-05-20 12:45:00,58.01,58.05,57.99,58.04,20800.0,40.0817,40.1093,40.0679,40.1024,20800.0
2008-05-20 12:50:00,58.04,58.05,57.96,57.99,54700.0,40.1024,40.1093,40.0471,40.0679,54700.0
2008-05-20 12:55:00,57.99,58.01,57.85,57.87,27000.0,40.0679,40.0817,39.9711,39.985,27000.0
2008-05-20 13:00:00,57.85,57.88,57.77,57.85,26800.0,39.9711,39.9919,39.9159,39.9711,26800.0
2008-05-20 13:05:00,57.83,57.95,57.82,57.93,86200.0,39.9573,40.0402,39.9504,40.0264,86200.0
2008-05-20 13:10:00,57.93,58.03,57.92,58.01,42100.0,40.0264,40.0955,40.0195,40.0817,42100.0
2008-05-20 13:15:00,58.0,58.01,57.94,58.0,5100.0,40.0748,40.0817,40.0333,40.0748,5100.0
2008-05-20 13:20:00,58.01,58.01,57.94,57.99,19700.0,40.0817,40.0817,40.0333,40.0679,19700.0
2008-05-20 13:25:00,58.0,58.08,57.99,58.02,12000.0,40.0748,40.13,40.0679,40.0886,12000.0
2008-05-20 13:30:00,57.99,58.0,57.86,57.87,12000.0,40.0679,40.0748,39.978,39.985,12000.0
2008-05-20 13:35:00,57.87,57.89,57.85,57.86,10900.0,39.985,39.9988,39.9711,39.978,10900.0
2008-05-20 13:40:00,57.84,57.96,57.81,57.93,19400.0,39.9642,40.0471,39.9435,40.0264,19400.0
2008-05-20 13:45:00,57.9,57.99,57.87,57.91,8500.0,40.0057,40.0679,39.985,40.0126,8500.0
2008-05-20 13:50:00,57.92,58.0,57.89,57.89,46600.0,40.0195,40.0748,39.9988,39.9988,46600.0
2008-05-20 13:55:00,57.92,58.03,57.88,58.0,48700.0,40.0195,40.0955,39.9919,40.0748,48700.0
2008-05-20 14:00:00,58.0,58.07,57.97,57.97,17900.0,40.0748,40.1231,40.054,40.054,17900.0
2008-05-20 14:05:00,57.99,58.01,57.95,57.97,20700.0,40.0679,40.0817,40.0402,40.054,20700.0
2008-05-20 14:10:00,57.97,57.98,57.96,57.97,14400.0,40.054,40.061,40.0471,40.054,14400.0
2008-05-20 14:15:00,57.97,58.0,57.9,57.92,24000.0,40.054,40.0748,40.0057,40.0195,24000.0
2008-05-20 14:20:00,57.9,57.96,57.9,57.93,12500.0,40.0057,40.0471,40.0057,40.0264,12500.0
2008-05-20 14:25:00,57.92,57.93,57.9,57.93,18800.0,40.0195,40.0264,40.0057,40.0264,18800.0
2008-05-20 14:30:00,57.91,58.03,57.89,58.02,19100.0,40.0126,40.0955,39.9988,40.0886,19100.0
2008-05-20 14:35:00,58.03,58.04,58.0,58.02,21700.0,40.0955,40.1024,40.0748,40.0886,21700.0
2008-05-20 14:40:00,58.03,58.05,58.01,58.05,15500.0,40.0955,40.1093,40.0817,40.1093,15500.0
2008-05-20 14:45:00,58.05,58.17,58.03,58.13,41600.0,40.1093,40.1922,40.0955,40.1646,41600.0
2008-05-20 14:50:00,58.13,58.3,58.13,58.29,47800.0,40.1646,40.2821,40.1646,40.2751,47800.0
2008-05-20 14:55:00,58.28,58.34,58.22,58.3,34700.0,40.2682,40.3097,40.2268,40.2821,34700.0
2008-05-20 15:00:00,58.29,58.32,58.24,58.25,41400.0,40.2751,40.2959,40.2406,40.2475,41400.0
2008-05-20 15:05:00,58.25,58.3,58.25,58.25,80300.0,40.2475,40.2821,40.2475,40.2475,80300.0
2008-05-20 15:10:00,58.26,58.28,58.17,58.17,169900.0,40.2544,40.2682,40.1922,40.1922,169900.0
2008-05-20 15:15:00,58.17,58.23,58.14,58.19,24400.0,40.1922,40.2337,40.1715,40.2061,24400.0
2008-05-20 15:20:00,58.19,58.25,58.11,58.15,71100.0,40.2061,40.2475,40.1508,40.1784,71100.0
2008-05-20 15:25:00,58.14,58.19,58.09,58.09,20900.0,40.1715,40.2061,40.137,40.137,20900.0
2008-05-20 15:30:00,58.09,58.09,57.91,57.95,39900.0,40.137,40.137,40.0126,40.0402,39900.0
2008-05-20 15:35:00,57.96,58.02,57.92,58.0,99000.0,40.0471,40.0886,40.0195,40.0748,99000.0
2008-05-20 15:40:00,58.01,58.15,57.99,58.12,96000.0,40.0817,40.1784,40.0679,40.1577,96000.0
2008-05-20 15:45:00,58.12,58.13,58.05,58.06,51200.0,40.1577,40.1646,40.1093,40.1162,51200.0
2008-05-20 15:50:00,58.06,58.1,58.03,58.05,86600.0,40.1162,40.1439,40.0955,40.1093,86600.0
2008-05-20 15:55:00,58.04,58.06,57.99,58.05,80100.0,40.1024,40.1162,40.0679,40.1093,80100.0
2008-05-21 09:30:00,57.94,58.33,57.94,58.23,17000.0,40.0333,40.3028,40.0333,40.2337,17000.0
2008-05-21 09:35:00,58.27,58.65,58.18,58.65,53400.0,40.2613,40.5239,40.1991,40.5239,53400.0
2008-05-21 09:40:00,58.61,58.65,58.41,58.46,12800.0,40.4962,40.5239,40.3581,40.3926,12800.0
2008-05-21 09:45:00,58.52,58.84,58.51,58.66,24800.0,40.4341,40.6552,40.4272,40.5308,24800.0
2008-05-21 09:50:00,58.66,58.66,58.29,58.4,26500.0,40.5308,40.5308,40.2751,40.3512,26500.0
2008-05-21 09:55:00,58.4,58.4,58.28,58.34,40900.0,40.3512,40.3512,40.2682,40.3097,40900.0
2008-05-21 10:00:00,58.35,58.35,58.23,58.35,44000.0,40.3166,40.3166,40.2337,40.3166,44000.0
2008-05-21 10:05:00,58.36,58.38,58.2,58.28,15100.0,40.3235,40.3373,40.213,40.2682,15100.0
2008-05-21 10:10:00,58.26,58.45,58.26,58.35,65100.0,40.2544,40.3857,40.2544,40.3166,65100.0
2008-05-21 10:15:00,58.37,58.39,58.25,58.34,14500.0,40.3304,40.3442,40.2475,40.3097,14500.0
2008-05-21 10:20:00,58.34,58.38,58.22,58.26,27800.0,40.3097,40.3373,40.2268,40.2544,27800.0
2008-05-21 10:25:00,58.28,58.41,58.2,58.37,18900.0,40.2682,40.3581,40.213,40.3304,18900.0
2008-05-21 10:30:00,58.36,58.37,58.07,58.09,15500.0,40.3235,40.3304,40.1231,40.137,15500.0
2008-05-21 10:35:00,58.07,58.12,58.01,58.09,18100.0,40.1231,40.1577,40.0817,40.137,18100.0
2008-05-21 10:40:00,58.05,58.13,58.05,58.11,17300.0,40.1093,40.1646,40.1093,40.1508,17300.0
2008-05-21 10:45:00,58.12,58.16,58.03,58.07,23400.0,40.1577,40.1853,40.0955,40.1231,23400.0
2008-05-21 10:50:00,58.04,58.06,57.85,57.85,56000.0,40.1024,40.1162,39.9711,39.9711,56000.0
2008-05-21 10:55:00,57.87,57.91,57.85,57.88,9300.0,39.985,40.0126,39.9711,39.9919,9300.0
2008-05-21 11:00:00,57.91,57.91,57.86,57.87,29700.0,40.0126,40.0126,39.978,39.985,29700.0
2008-05-21 11:05:00,57.87,57.93,57.8,57.85,16500.0,39.985,40.0264,39.9366,39.9711,16500.0
2008-05-21 11:10:00,57.85,57.91,57.83,57.89,5800.0,39.9711,40.0126,39.9573,39.9988,5800.0
2008-05-21 11:15:00,57.92,58.01,57.92,57.95,7600.0,40.0195,40.0817,40.0195,40.0402,7600.0
2008-05-21 11:20:00,57.92,57.92,57.85,57.86,9100.0,40.0195,40.0195,39.9711,39.978,9100.0
2008-05-21 11:25:00,57.85,57.93,57.85,57.91,21900.0,39.9711,40.0264,39.9711,40.0126,21900.0
2008-05-21 11:30:00,57.93,57.94,57.87,57.94,18000.0,40.0264,40.0333,39.985,40.0333,18000.0
2008-05-21 11:35:00,57.94,58.11,57.94,58.04,13600.0,40.0333,40.1508,40.0333,40.1024,13600.0
2008-05-21 11:40:00,58.04,58.1,58.02,58.09,13300.0,40.1024,40.1439,40.0886,40.137,13300.0
2008-05-21 11:45:00,58.09,58.17,58.09,58.14,9200.0,40.137,40.1922,40.137,40.1715,9200.0
2008-05-21 11:50:00,58.12,58.25,58.1,58.25,13000.0,40.1577,40.2475,40.1439,40.2475,13000.0
2008-05-21 11:55:00,58.21,58.25,58.17,58.21,31900.0,40.2199,40.2475,40.1922,40.2199,31900.0
2008-05-21 12:00:00,58.22,58.26,58.21,58.24,7300.0,40.2268,40.2544,40.2199,40.2406,7300.0
2008-05-21 12:05:00,58.27,58.28,58.21,58.21,11700.0,40.2613,40.2682,40.2199,40.2199,11700.0
2008-05-21 12:10:00,58.24,58.31,58.24,58.3,7800.0,40.2406,40.289,40.2406,40.2821,7800.0
2008-05-21 12:15:00,58.3,58.42,58.28,58.39,17700.0,40.2821,40.365,40.2682,40.3442,17700.0
2008-05-21 12:20:00,58.4,58.4,58.36,58.39,7900.0,40.3512,40.3512,40.3235,40.3442,7900.0
2008-05-21 12:25:00,58.39,58.43,58.34,58.39,11800.0,40.3442,40.3719,40.3097,40.3442,11800.0
2008-05-21 12:30:00,58.39,58.41,58.35,58.39,4400.0,40.3442,40.3581,40.3166,40.3442,4400.0
2008-05-21 12:35:00,58.38,58.43,58.33,58.38,8000.0,40.3373,40.3719,40.3028,40.3373,8000.0
2008-05-21 12:40:00,58.36,58.44,58.36,58.4,22400.0,40.3235,40.3788,40.3235,40.3512,22400.0
2008-05-21 12:45:00,58.4,58.47,58.35,58.44,16300.0,40.3512,40.3995,40.3166,40.3788,16300.0
2008-05-21 12:50:00,58.45,58.46,58.36,58.38,8200.0,40.3857,40.3926,40.3235,40.3373,8200.0
2008-05-21 12:55:00,58.39,58.41,58.36,58.39,3600.0,40.3442,40.3581,40.3235,40.3442,3600.0
2008-05-21 13:00:00,58.4,58.4,58.29,58.29,5000.0,40.3512,40.3512,40.2751,40.2751,5000.0
2008-05-21 13:05:00,58.29,58.29,58.21,58.21,8000.0,40.2751,40.2751,40.2199,40.2199,8000.0
2008-05-21 13:10:00,58.2,58.24,58.2,58.23,3500.0,40.213,40.2406,40.213,40.2337,3500.0
2008-05-21 13:15:00,58.21,58.27,58.18,58.22,6100.0,40.2199,40.2613,40.1991,40.2268,6100.0
2008-05-21 13:20:00,58.19,58.23,58.17,58.18,4300.0,40.2061,40.2337,40.1922,40.1991,4300.0
2008-05-21 13:25:00,58.16,58.23,58.06,58.07,18900.0,40.1853,40.2337,40.1162,40.1231,18900.0
2008-05-21 13:30:00,58.06,58.12,58.06,58.09,6400.0,40.1162,40.1577,40.1162,40.137,6400.0
2008-05-21 13:35:00,58.09,58.12,58.04,58.09,9600.0,40.137,40.1577,40.1024,40.137,9600.0
2008-05-21 13:40:00,58.1,58.13,58.08,58.1,3800.0,40.1439,40.1646,40.13,40.1439,3800.0
2008-05-21 13:45:00,58.1,58.11,58.05,58.05,3500.0,40.1439,40.1508,40.1093,40.1093,3500.0
2008-05-21 13:50:00,58.05,58.11,58.0,58.0,6900.0,40.1093,40.1508,40.0748,40.0748,6900.0
2008-05-21 13:55:00,58.01,58.03,57.85,57.94,15600.0,40.0817,40.0955,39.9711,40.0333,15600.0
2008-05-21 14:00:00,57.94,57.94,57.58,57.68,38800.0,40.0333,40.0333,39.7846,39.8537,38800.0
2008-05-21 14:05:00,57.69,57.79,57.55,57.6,15300.0,39.8606,39.9297,39.7638,39.7984,15300.0
2008-05-21 14:10:00,57.59,57.62,57.43,57.5,18500.0,39.7915,39.8122,39.6809,39.7293,18500.0
2008-05-21 14:15:00,57.52,57.55,57.3,57.32,21800.0,39.7431,39.7638,39.5911,39.6049,21800.0
2008-05-21 14:20:00,57.32,57.42,57.28,57.3,18700.0,39.6049,39.674,39.5773,39.5911,18700.0
2008-05-21 14:25:00,57.29,57.39,57.26,57.32,23300.0,39.5842,39.6533,39.5635,39.6049,23300.0
2008-05-21 14:30:00,57.32,57.39,57.16,57.16,24300.0,39.6049,39.6533,39.4944,39.4944,24300.0
2008-05-21 14:35:00,57.16,57.33,57.11,57.26,27500.0,39.4944,39.6118,39.4598,39.5635,27500.0
2008-05-21 14:40:00,57.27,57.31,57.19,57.26,16500.0,39.5704,39.598,39.5151,39.5635,16500.0
2008-05-21 14:45:00,57.26,57.3,57.09,57.1,17100.0,39.5635,39.5911,39.446,39.4529,17100.0
2008-05-21 14:50:00,57.13,57.25,57.1,57.16,18600.0,39.4737,39.5566,39.4529,39.4944,18600.0
2008-05-21 14:55:00,57.16,57.25,57.09,57.24,15200.0,39.4944,39.5566,39.446,39.5497,15200.0
2008-05-21 15:00:00,57.26,57.28,57.2,57.2,14900.0,39.5635,39.5773,39.522,39.522,14900.0
2008-05-21 15:05:00,57.21,57.3,57.1,57.25,27200.0,39.5289,39.5911,39.4529,39.5566,27200.0
2008-05-21 15:10:00,57.22,57.4,57.21,57.37,24500.0,39.5358,39.6602,39.5289,39.6395,24500.0
2008-05-21 15:15:00,57.38,57.44,57.35,57.37,13000.0,39.6464,39.6878,39.6257,39.6395,13000.0
2008-05-21 15:20:00,57.35,57.39,57.28,57.3,14000.0,39.6257,39.6533,39.5773,39.5911,14000.0
2008-05-21 15:25:00,57.29,57.36,57.25,57.33,16300.0,39.5842,39.6326,39.5566,39.6118,16300.0
2008-05-21 15:30:00,57.34,57.44,57.27,57.42,20800.0,39.6188,39.6878,39.5704,39.674,20800.0
2008-05-21 15:35:00,57.42,57.44,57.3,57.3,18700.0,39.674,39.6878,39.5911,39.5911,18700.0
2008-05-21 15:40:00,57.3,57.3,57.12,57.17,37200.0,39.5911,39.5911,39.4667,39.5013,37200.0
2008-05-21 15:45:00,57.17,57.33,57.16,57.2,35700.0,39.5013,39.6118,39.4944,39.522,35700.0
2008-05-21 15:50:00,57.2,57.26,57.17,57.26,59600.0,39.522,39.5635,39.5013,39.5635,59600.0
2008-05-21 15:55:00,57.26,57.36,57.21,57.35,101200.0,39.5635,39.6326,39.5289,39.6257,101200.0
2008-05-22 09:30:00,57.59,57.59,57.47,57.47,4100.0,39.7915,39.7915,39.7086,39.7086,4100.0
2008-05-22 09:35:00,57.53,57.68,57.49,57.57,9000.0,39.75,39.8537,39.7224,39.7777,9000.0
2008-05-22 09:40:00,57.61,57.69,57.46,57.67,58400.0,39.8053,39.8606,39.7017,39.8468,58400.0
2008-05-22 09:45:00,57.66,57.86,57.66,57.77,65400.0,39.8399,39.978,39.8399,39.9159,65400.0
2008-05-22 09:50:00,57.75,57.83,57.69,57.77,44700.0,39.902,39.9573,39.8606,39.9159,44700.0
2008-05-22 09:55:00,57.77,57.95,57.67,57.95,16400.0,39.9159,40.0402,39.8468,40.0402,16400.0
2008-05-22 10:00:00,57.91,58.07,57.91,57.99,12900.0,40.0126,40.1231,40.0126,40.0679,12900.0
2008-05-22 10:05:00,57.99,58.01,57.81,57.85,13800.0,40.0679,40.0817,39.9435,39.9711,13800.0
2008-05-22 10:10:00,57.88,58.08,57.88,58.05,13500.0,39.9919,40.13,39.9919,40.1093,13500.0
2008-05-22 10:15:00,58.05,58.06,57.93,58.01,21500.0,40.1093,40.1162,40.0264,40.0817,21500.0
2008-05-22 10:20:00,58.01,58.04,57.94,57.94,28200.0,40.0817,40.1024,40.0333,40.0333,28200.0
2008-05-22 10:25:00,57.95,58.16,57.93,58.13,15000.0,40.0402,40.1853,40.0264,40.1646,15000.0
2008-05-22 10:30:00,58.12,58.47,58.12,58.36,35100.0,40.1577,40.3995,40.1577,40.3235,35100.0
2008-05-22 10:35:00,58.34,58.47,58.29,58.47,41200.0,40.3097,40.3995,40.2751,40.3995,41200.0
2008-05-22 10:40:00,58.47,58.51,58.39,58.41,30600.0,40.3995,40.4272,40.3442,40.3581,30600.0
2008-05-22 10:45:00,58.4,58.49,58.38,58.43,66000.0,40.3512,40.4133,40.3373,40.3719,66000.0
2008-05-22 10:50:00,58.42,58.5,58.4,58.41,32100.0,40.365,40.4202,40.3512,40.3581,32100.0
2008-05-22 10:55:00,58.44,58.49,58.4,58.44,19100.0,40.3788,40.4133,40.3512,40.3788,19100.0
2008-05-22 11:00:00,58.45,58.45,58.37,58.4,28700.0,40.3857,40.3857,40.3304,40.3512,28700.0
2008-05-22 11:05:00,58.41,58.49,58.4,58.48,25000.0,40.3581,40.4133,40.3512,40.4064,25000.0
2008-05-22 11:10:00,58.49,58.55,58.46,58.47,17500.0,40.4133,40.4548,40.3926,40.3995,17500.0
2008-05-22 11:15:00,58.46,58.58,58.46,58.54,21600.0,40.3926,40.4755,40.3926,40.4479,21600.0
2008-05-22 11:20:00,58.54,58.63,58.54,58.58,38500.0,40.4479,40.5101,40.4479,40.4755,38500.0
2008-05-22 11:25:00,58.58,58.58,58.42,58.49,22200.0,40.4755,40.4755,40.365,40.4133,22200.0
2008-05-22 11:30:00,58.48,58.5,58.33,58.39,14300.0,40.4064,40.4202,40.3028,40.3442,14300.0
2008-05-22 11:35:00,58.38,58.39,58.32,58.39,17500.0,40.3373,40.3442,40.2959,40.3442,17500.0
2008-05-22 11:40:00,58.37,58.43,58.29,58.4,52600.0,40.3304,40.3719,40.2751,40.3512,52600.0
2008-05-22 11:45:00,58.41,58.41,58.24,58.28,44000.0,40.3581,40.3581,40.2406,40.2682,44000.0
2008-05-22 11:50:00,58.3,58.31,58.22,58.25,11800.0,40.2821,40.289,40.2268,40.2475,11800.0
2008-05-22 11:55:00,58.2,58.22,58.11,58.15,10200.0,40.213,40.2268,40.1508,40.1784,10200.0
2008-05-22 12:00:00,58.15,58.3,58.06,58.3,23900.0,40.1784,40.2821,40.1162,40.2821,23900.0
2008-05-22 12:05:00,58.29,58.3,58.1,58.13,17500.0,40.2751,40.2821,40.1439,40.1646,17500.0
2008-05-22 12:10:00,58.14,58.21,58.08,58.13,17100.0,40.1715,40.2199,40.13,40.1646,17100.0
2008-05-22 12:15:00,58.11,58.16,58.1,58.13,7500.0,40.1508,40.1853,40.1439,40.1646,7500.0
2008-05-22 12:20:00,58.13,58.17,58.11,58.12,10200.0,40.1646,40.1922,40.1508,40.1577,10200.0
2008-05-22 12:25:00,58.13,58.13,58.08,58.11,4800.0,40.1646,40.1646,40.13,40.1508,4800.0
2008-05-22 12:30:00,58.12,58.16,58.1,58.1,11600.0,40.1577,40.1853,40.1439,40.1439,11600.0
2008-05-22 12:35:00,58.11,58.28,58.07,58.28,7900.0,40.1508,40.2682,40.1231,40.2682,7900.0
2008-05-22 12:40:00,58.25,58.32,58.23,58.32,6400.0,40.2475,40.2959,40.2337,40.2959,6400.0
2008-05-22 12:45:00,58.28,58.32,58.28,58.32,11700.0,40.2682,40.2959,40.2682,40.2959,11700.0
2008-05-22 12:50:00,58.32,58.32,58.25,58.28,9900.0,40.2959,40.2959,40.2475,40.2682,9900.0
2008-05-22 12:55:00,58.28,58.29,58.25,58.26,5600.0,40.2682,40.2751,40.2475,40.2544,5600.0
2008-05-22 13:00:00,58.29,58.31,58.27,58.31,6400.0,40.2751,40.289,40.2613,40.289,6400.0
2008-05-22 13:05:00,58.29,58.31,58.25,58.29,3800.0,40.2751,40.289,40.2475,40.2751,3800.0
2008-05-22 13:10:00,58.3,58.3,58.22,58.27,5500.0,40.2821,40.2821,40.2268,40.2613,5500.0
2008-05-22 13:15:00,58.28,58.3,58.19,58.24,31900.0,40.2682,40.2821,40.2061,40.2406,31900.0
2008-05-22 13:20:00,58.23,58.24,58.17,58.18,6200.0,40.2337,40.2406,40.1922,40.1991,6200.0
2008-05-22 13:25:00,58.15,58.24,58.15,58.19,15800.0,40.1784,40.2406,40.1784,40.2061,15800.0
2008-05-22 13:30:00,58.19,58.22,58.17,58.17,13700.0,40.2061,40.2268,40.1922,40.1922,13700.0
2008-05-22 13:35:00,58.18,58.31,58.13,58.2,10200.0,40.1991,40.289,40.1646,40.213,10200.0
2008-05-22 13:40:00,58.23,58.26,58.19,58.19,6700.0,40.2337,40.2544,40.2061,40.2061,6700.0
2008-05-22 13:45:00,58.22,58.39,58.19,58.39,7100.0,40.2268,40.3442,40.2061,40.3442,7100.0
2008-05-22 13:50:00,58.41,58.43,58.36,58.37,5400.0,40.3581,40.3719,40.3235,40.3304,5400.0
2008-05-22 13:55:00,58.39,58.4,58.32,58.35,5900.0,40.3442,40.3512,40.2959,40.3166,5900.0
2008-05-22 14:00:00,58.36,58.36,58.31,58.36,10000.0,40.3235,40.3235,40.289,40.3235,10000.0
2008-05-22 14:05:00,58.36,58.36,58.19,58.19,12000.0,40.3235,40.3235,40.2061,40.2061,12000.0
2008-05-22 14:10:00,58.21,58.21,58.05,58.05,12500.0,40.2199,40.2199,40.1093,40.1093,12500.0
2008-05-22 14:15:00,58.08,58.09,57.91,57.99,13700.0,40.13,40.137,40.0126,40.0679,13700.0
2008-05-22 14:20:00,57.99,58.01,57.95,57.96,9000.0,40.0679,40.0817,40.0402,40.0471,9000.0
2008-05-22 14:25:00,57.95,57.98,57.85,57.9,9200.0,40.0402,40.061,39.9711,40.0057,9200.0
2008-05-22 14:30:00,57.93,58.09,57.91,58.05,20700.0,40.0264,40.137,40.0126,40.1093,20700.0
2008-05-22 14:35:00,58.06,58.12,58.06,58.1,15600.0,40.1162,40.1577,40.1162,40.1439,15600.0
2008-05-22 14:40:00,58.1,58.12,58.04,58.04,27100.0,40.1439,40.1577,40.1024,40.1024,27100.0
2008-05-22 14:45:00,58.05,58.08,58.03,58.03,17300.0,40.1093,40.13,40.0955,40.0955,17300.0
2008-05-22 14:50:00,58.03,58.08,57.98,58.08,25300.0,40.0955,40.13,40.061,40.13,25300.0
2008-05-22 14:55:00,58.08,58.08,57.95,58.02,15700.0,40.13,40.13,40.0402,40.0886,15700.0
2008-05-22 15:00:00,58.03,58.06,58.0,58.01,16200.0,40.0955,40.1162,40.0748,40.0817,16200.0
2008-05-22 15:05:00,58.01,58.13,58.01,58.11,31400.0,40.0817,40.1646,40.0817,40.1508,31400.0
2008-05-22 15:10:00,58.1,58.13,58.07,58.1,27000.0,40.1439,40.1646,40.1231,40.1439,27000.0
2008-05-22 15:15:00,58.08,58.14,58.02,58.11,21300.0,40.13,40.1715,40.0886,40.1508,21300.0
2008-05-22 15:20:00,58.1,58.14,58.05,58.1,44700.0,40.1439,40.1715,40.1093,40.1439,44700.0
2008-05-22 15:25:00,58.11,58.13,58.03,58.05,35700.0,40.1508,40.1646,40.0955,40.1093,35700.0
2008-05-22 15:30:00,58.04,58.04,57.96,58.0,38600.0,40.1024,40.1024,40.0471,40.0748,38600.0
2008-05-22 15:35:00,58.02,58.02,57.86,57.91,28100.0,40.0886,40.0886,39.978,40.0126,28100.0
2008-05-22 15:40:00,57.91,57.96,57.86,57.86,34800.0,40.0126,40.0471,39.978,39.978,34800.0
2008-05-22 15:45:00,57.86,57.87,57.82,57.87,40200.0,39.978,39.985,39.9504,39.985,40200.0
2008-05-22 15:50:00,57.86,57.89,57.84,57.88,36100.0,39.978,39.9988,39.9642,39.9919,36100.0
2008-05-22 15:55:00,57.89,58.07,57.89,57.97,40600.0,39.9988,40.1231,39.9988,40.054,40600.0
2008-05-23 09:30:00,57.61,57.67,57.29,57.31,10300.0,39.8053,39.8468,39.5842,39.598,10300.0
2008-05-23 09:35:00,57.27,57.8,57.27,57.78,8100.0,39.5704,39.9366,39.5704,39.9228,8100.0
2008-05-23 09:40:00,57.75,57.8,57.61,57.66,8400.0,39.902,39.9366,39.8053,39.8399,8400.0
2008-05-23 09:45:00,57.62,57.78,57.38,57.45,13300.0,39.8122,39.9228,39.6464,39.6948,13300.0
2008-05-23 09:50:00,57.44,57.47,57.26,57.3,11100.0,39.6878,39.7086,39.5635,39.5911,11100.0
2008-05-23 09:55:00,57.3,57.31,57.19,57.19,14400.0,39.5911,39.598,39.5151,39.5151,14400.0
2008-05-23 10:00:00,57.24,57.5,57.09,57.48,27400.0,39.5497,39.7293,39.446,39.7155,27400.0
2008-05-23 10:05:00,57.48,57.52,57.41,57.44,16100.0,39.7155,39.7431,39.6671,39.6878,16100.0
2008-05-23 10:10:00,57.45,57.47,57.35,57.45,10600.0,39.6948,39.7086,39.6257,39.6948,10600.0
2008-05-23 10:15:00,57.45,57.63,57.44,57.61,8100.0,39.6948,39.8191,39.6878,39.8053,8100.0
2008-05-23 10:20:00,57.62,57.63,57.53,57.56,8200.0,39.8122,39.8191,39.75,39.7708,8200.0
2008-05-23 10:25:00,57.54,57.54,57.32,57.34,8900.0,39.7569,39.7569,39.6049,39.6188,8900.0
2008-05-23 10:30:00,57.31,57.36,57.27,57.3,10700.0,39.598,39.6326,39.5704,39.5911,10700.0
2008-05-23 10:35:00,57.28,57.28,57.14,57.16,12600.0,39.5773,39.5773,39.4806,39.4944,12600.0
2008-05-23 10:40:00,57.16,57.29,57.14,57.28,25900.0,39.4944,39.5842,39.4806,39.5773,25900.0
2008-05-23 10:45:00,57.3,57.32,57.12,57.18,12300.0,39.5911,39.6049,39.4667,39.5082,12300.0
2008-05-23 10:50:00,57.18,57.25,57.18,57.22,6900.0,39.5082,39.5566,39.5082,39.5358,6900.0
2008-05-23 10:55:00,57.22,57.22,57.08,57.14,17500.0,39.5358,39.5358,39.4391,39.4806,17500.0
2008-05-23 11:00:00,57.13,57.16,57.11,57.14,13200.0,39.4737,39.4944,39.4598,39.4806,13200.0
2008-05-23 11:05:00,57.14,57.16,56.97,56.97,22100.0,39.4806,39.4944,39.3631,39.3631,22100.0
2008-05-23 11:10:00,56.99,57.01,56.81,56.91,39500.0,39.3769,39.3907,39.2525,39.3216,39500.0
2008-05-23 11:15:00,56.89,57.0,56.87,56.99,34000.0,39.3078,39.3838,39.294,39.3769,34000.0
2008-05-23 11:20:00,56.99,57.04,56.99,57.01,15200.0,39.3769,39.4115,39.3769,39.3907,15200.0
2008-05-23 11:25:00,57.02,57.03,56.98,57.0,17200.0,39.3976,39.4046,39.37,39.3838,17200.0
2008-05-23 11:30:00,57.0,57.03,56.98,57.0,14700.0,39.3838,39.4046,39.37,39.3838,14700.0
2008-05-23 11:35:00,56.98,57.06,56.98,57.05,13500.0,39.37,39.4253,39.37,39.4184,13500.0
2008-05-23 11:40:00,57.07,57.08,57.03,57.03,5500.0,39.4322,39.4391,39.4046,39.4046,5500.0
2008-05-23 11:45:00,57.05,57.1,56.99,57.09,18600.0,39.4184,39.4529,39.3769,39.446,18600.0
2008-05-23 11:50:00,57.09,57.14,57.05,57.11,12900.0,39.446,39.4806,39.4184,39.4598,12900.0
2008-05-23 11:55:00,57.09,57.12,57.0,57.09,17000.0,39.446,39.4667,39.3838,39.446,17000.0
2008-05-23 12:00:00,57.12,57.19,57.11,57.19,20400.0,39.4667,39.5151,39.4598,39.5151,20400.0
2008-05-23 12:05:00,57.19,57.23,57.04,57.04,11200.0,39.5151,39.5427,39.4115,39.4115,11200.0
2008-05-23 12:10:00,57.06,57.13,57.05,57.08,11600.0,39.4253,39.4737,39.4184,39.4391,11600.0
2008-05-23 12:15:00,57.07,57.14,57.06,57.11,14700.0,39.4322,39.4806,39.4253,39.4598,14700.0
2008-05-23 12:20:00,57.12,57.15,57.09,57.14,11300.0,39.4667,39.4875,39.446,39.4806,11300.0
2008-05-23 12:25:00,57.13,57.16,57.1,57.16,13100.0,39.4737,39.4944,39.4529,39.4944,13100.0
2008-05-23 12:30:00,57.14,57.16,57.1,57.1,15200.0,39.4806,39.4944,39.4529,39.4529,15200.0
2008-05-23 12:35:00,57.1,57.25,57.09,57.18,16700.0,39.4529,39.5566,39.446,39.5082,16700.0
2008-05-23 12:40:00,57.16,57.18,57.08,57.08,7200.0,39.4944,39.5082,39.4391,39.4391,7200.0
2008-05-23 12:45:00,57.09,57.14,57.06,57.13,9300.0,39.446,39.4806,39.4253,39.4737,9300.0
2008-05-23 12:50:00,57.14,57.16,57.08,57.08,12500.0,39.4806,39.4944,39.4391,39.4391,12500.0
2008-05-23 12:55:00,57.09,57.14,57.06,57.11,8800.0,39.446,39.4806,39.4253,39.4598,8800.0
2008-05-23 13:00:00,57.11,57.15,57.09,57.13,8700.0,39.4598,39.4875,39.446,39.4737,8700.0
2008-05-23 13:05:00,57.15,57.18,57.13,57.18,4800.0,39.4875,39.5082,39.4737,39.5082,4800.0
2008-05-23 13:10:00,57.15,57.18,57.1,57.1,9800.0,39.4875,39.5082,39.4529,39.4529,9800.0
2008-05-23 13:15:00,57.11,57.16,57.08,57.15,16600.0,39.4598,39.4944,39.4391,39.4875,16600.0
2008-05-23 13:20:00,57.14,57.35,57.14,57.34,18000.0,39.4806,39.6257,39.4806,39.6188,18000.0
2008-05-23 13:25:00,57.35,57.69,57.35,57.6,123200.0,39.6257,39.8606,39.6257,39.7984,123200.0
2008-05-23 13:30:00,57.6,57.69,57.47,57.49,58400.0,39.7984,39.8606,39.7086,39.7224,58400.0
2008-05-23 13:35:00,57.5,57.5,57.29,57.3,9300.0,39.7293,39.7293,39.5842,39.5911,9300.0
2008-05-23 13:40:00,57.3,57.33,57.27,57.33,5900.0,39.5911,39.6118,39.5704,39.6118,5900.0
2008-05-23 13:45:00,57.33,57.36,57.31,57.33,6300.0,39.6118,39.6326,39.598,39.6118,6300.0
2008-05-23 13:50:00,57.33,57.33,57.1,57.1,6000.0,39.6118,39.6118,39.4529,39.4529,6000.0
2008-05-23 13:55:00,57.1,57.12,57.04,57.04,6400.0,39.4529,39.4667,39.4115,39.4115,6400.0
2008-05-23 14:00:00,57.03,57.13,57.03,57.12,11800.0,39.4046,39.4737,39.4046,39.4667,11800.0
2008-05-23 14:05:00,57.11,57.24,57.1,57.2,9600.0,39.4598,39.5497,39.4529,39.522,9600.0
2008-05-23 14:10:00,57.2,57.2,57.14,57.14,8700.0,39.522,39.522,39.4806,39.4806,8700.0
2008-05-23 14:15:00,57.12,57.27,57.11,57.16,19000.0,39.4667,39.5704,39.4598,39.4944,19000.0
2008-05-23 14:20:00,57.17,57.19,57.11,57.12,8300.0,39.5013,39.5151,39.4598,39.4667,8300.0
2008-05-23 14:25:00,57.13,57.22,57.08,57.22,11400.0,39.4737,39.5358,39.4391,39.5358,11400.0
2008-05-23 14:30:00,57.26,57.32,57.2,57.31,14100.0,39.5635,39.6049,39.522,39.598,14100.0
2008-05-23 14:35:00,57.3,57.3,57.23,57.27,11100.0,39.5911,39.5911,39.5427,39.5704,11100.0
2008-05-23 14:40:00,57.26,57.27,57.23,57.23,9200.0,39.5635,39.5704,39.5427,39.5427,9200.0
2008-05-23 14:45:00,57.24,57.4,57.23,57.4,14500.0,39.5497,39.6602,39.5427,39.6602,14500.0
2008-05-23 14:50:00,57.4,57.42,57.34,57.4,14200.0,39.6602,39.674,39.6188,39.6602,14200.0
2008-05-23 14:55:00,57.41,57.44,57.28,57.29,9200.0,39.6671,39.6878,39.5773,39.5842,9200.0
2008-05-23 15:00:00,57.28,57.3,57.22,57.24,11600.0,39.5773,39.5911,39.5358,39.5497,11600.0
2008-05-23 15:05:00,57.25,57.3,57.22,57.3,13700.0,39.5566,39.5911,39.5358,39.5911,13700.0
2008-05-23 15:10:00,57.29,57.38,57.16,57.17,22500.0,39.5842,39.6464,39.4944,39.5013,22500.0
2008-05-23 15:15:00,57.17,57.2,57.09,57.13,20400.0,39.5013,39.522,39.446,39.4737,20400.0
2008-05-23 15:20:00,57.14,57.2,57.1,57.16,13000.0,39.4806,39.522,39.4529,39.4944,13000.0
2008-05-23 15:25:00,57.19,57.3,57.14,57.27,16500.0,39.5151,39.5911,39.4806,39.5704,16500.0
2008-05-23 15:30:00,57.29,57.4,57.28,57.4,18300.0,39.5842,39.6602,39.5773,39.6602,18300.0
2008-05-23 15:35:00,57.39,57.41,57.28,57.29,16100.0,39.6533,39.6671,39.5773,39.5842,16100.0
2008-05-23 15:40:00,57.29,57.32,57.27,57.32,13300.0,39.5842,39.6049,39.5704,39.6049,13300.0
2008-05-23 15:45:00,57.33,57.34,57.24,57.29,27700.0,39.6118,39.6188,39.5497,39.5842,27700.0
2008-05-23 15:50:00,57.29,57.31,57.26,57.28,21800.0,39.5842,39.598,39.5635,39.5773,21800.0
2008-05-23 15:55:00,57.28,57.53,57.28,57.39,87800.0,39.5773,39.75,39.5773,39.6533,87800.0
2008-05-27 09:30:00,57.25,57.36,57.04,57.04,20500.0,39.5566,39.6326,39.4115,39.4115,20500.0
2008-05-27 09:35:00,57.08,57.14,57.05,57.12,3200.0,39.4391,39.4806,39.4184,39.4667,3200.0
2008-05-27 09:40:00,57.16,57.2,57.05,57.13,20600.0,39.4944,39.522,39.4184,39.4737,20600.0
2008-05-27 09:45:00,57.17,57.24,57.02,57.14,13400.0,39.5013,39.5497,39.3976,39.4806,13400.0
2008-05-27 09:50:00,57.13,57.16,57.01,57.07,11400.0,39.4737,39.4944,39.3907,39.4322,11400.0
2008-05-27 09:55:00,57.0,57.08,57.0,57.04,13900.0,39.3838,39.4391,39.3838,39.4115,13900.0
2008-05-27 10:00:00,57.02,57.45,57.0,57.4,14300.0,39.3976,39.6948,39.3838,39.6602,14300.0
2008-05-27 10:05:00,57.39,57.44,57.36,57.36,7600.0,39.6533,39.6878,39.6326,39.6326,7600.0
2008-05-27 10:10:00,57.35,57.45,57.32,57.4,13900.0,39.6257,39.6948,39.6049,39.6602,13900.0
2008-05-27 10:15:00,57.38,57.41,57.35,57.37,8800.0,39.6464,39.6671,39.6257,39.6395,8800.0
2008-05-27 10:20:00,57.37,57.39,57.33,57.37,12900.0,39.6395,39.6533,39.6118,39.6395,12900.0
2008-05-27 10:25:00,57.33,57.4,57.3,57.36,13900.0,39.6118,39.6602,39.5911,39.6326,13900.0
2008-05-27 10:30:00,57.36,57.38,57.25,57.25,7800.0,39.6326,39.6464,39.5566,39.5566,7800.0
2008-05-27 10:35:00,57.25,57.25,57.15,57.15,8400.0,39.5566,39.5566,39.4875,39.4875,8400.0
2008-05-27 10:40:00,57.17,57.17,57.1,57.11,6000.0,39.5013,39.5013,39.4529,39.4598,6000.0
2008-05-27 10:45:00,57.11,57.18,57.08,57.15,12500.0,39.4598,39.5082,39.4391,39.4875,12500.0
2008-05-27 10:50:00,57.16,57.25,57.09,57.23,9500.0,39.4944,39.5566,39.446,39.5427,9500.0
2008-05-27 10:55:00,57.23,57.25,57.21,57.21,7000.0,39.5427,39.5566,39.5289,39.5289,7000.0
2008-05-27 11:00:00,57.21,57.22,57.12,57.12,15500.0,39.5289,39.5358,39.4667,39.4667,15500.0
2008-05-27 11:05:00,57.14,57.14,57.0,57.01,8300.0,39.4806,39.4806,39.3838,39.3907,8300.0
2008-05-27 11:10:00,57.01,57.04,57.0,57.02,21500.0,39.3907,39.4115,39.3838,39.3976,21500.0
2008-05-27 11:15:00,57.02,57.03,56.99,57.0,24000.0,39.3976,39.4046,39.3769,39.3838,24000.0
2008-05-27 11:20:00,57.0,57.02,56.96,56.96,25600.0,39.3838,39.3976,39.3562,39.3562,25600.0
2008-05-27 11:25:00,56.96,57.0,56.91,56.94,9600.0,39.3562,39.3838,39.3216,39.3424,9600.0
2008-05-27 11:30:00,56.92,56.93,56.74,56.74,10400.0,39.3286,39.3355,39.2042,39.2042,10400.0
2008-05-27 11:35:00,56.74,56.83,56.71,56.8,4400.0,39.2042,39.2664,39.1835,39.2456,4400.0
2008-05-27 11:40:00,56.79,56.82,56.76,56.8,5400.0,39.2387,39.2595,39.218,39.2456,5400.0
2008-05-27 11:45:00,56.8,56.82,56.76,56.76,15800.0,39.2456,39.2595,39.218,39.218,15800.0
2008-05-27 11:50:00,56.77,56.78,56.65,56.65,17000.0,39.2249,39.2318,39.142,39.142,17000.0
2008-05-27 11:55:00,56.65,56.67,56.55,56.57,13300.0,39.142,39.1558,39.0729,39.0867,13300.0
2008-05-27 12:00:00,56.58,56.59,56.49,56.55,14100.0,39.0936,39.1005,39.0314,39.0729,14100.0
2008-05-27 12:05:00,56.51,56.77,56.49,56.77,9600.0,39.0453,39.2249,39.0314,39.2249,9600.0
2008-05-27 12:10:00,56.78,56.89,56.78,56.89,7100.0,39.2318,39.3078,39.2318,39.3078,7100.0
2008-05-27 12:15:00,56.89,57.01,56.89,56.98,7800.0,39.3078,39.3907,39.3078,39.37,7800.0
2008-05-27 12:20:00,57.0,57.01,56.94,57.01,8700.0,39.3838,39.3907,39.3424,39.3907,8700.0
2008-05-27 12:25:00,57.01,57.02,56.96,56.97,6200.0,39.3907,39.3976,39.3562,39.3631,6200.0
2008-05-27 12:30:00,56.99,57.0,56.86,56.89,9100.0,39.3769,39.3838,39.2871,39.3078,9100.0
2008-05-27 12:35:00,56.89,56.9,56.79,56.8,24400.0,39.3078,39.3147,39.2387,39.2456,24400.0
2008-05-27 12:40:00,56.82,56.88,56.82,56.82,4400.0,39.2595,39.3009,39.2595,39.2595,4400.0
2008-05-27 12:45:00,56.82,56.86,56.77,56.77,17700.0,39.2595,39.2871,39.2249,39.2249,17700.0
2008-05-27 12:50:00,56.76,56.96,56.76,56.87,17000.0,39.218,39.3562,39.218,39.294,17000.0
2008-05-27 12:55:00,56.86,56.91,56.86,56.9,3000.0,39.2871,39.3216,39.2871,39.3147,3000.0
2008-05-27 13:00:00,56.9,56.9,56.8,56.85,5500.0,39.3147,39.3147,39.2456,39.2802,5500.0
2008-05-27 13:05:00,56.85,56.86,56.79,56.79,3200.0,39.2802,39.2871,39.2387,39.2387,3200.0
2008-05-27 13:10:00,56.79,56.83,56.78,56.83,3500.0,39.2387,39.2664,39.2318,39.2664,3500.0
2008-05-27 13:15:00,56.83,56.84,56.8,56.8,2700.0,39.2664,39.2733,39.2456,39.2456,2700.0
2008-05-27 13:20:00,56.81,56.85,56.78,56.84,7000.0,39.2525,39.2802,39.2318,39.2733,7000.0
2008-05-27 13:25:00,56.82,56.9,56.82,56.87,5800.0,39.2595,39.3147,39.2595,39.294,5800.0
2008-05-27 13:30:00,56.84,56.84,56.79,56.8,5700.0,39.2733,39.2733,39.2387,39.2456,5700.0
2008-05-27 13:35:00,56.81,56.88,56.74,56.88,14500.0,39.2525,39.3009,39.2042,39.3009,14500.0
2008-05-27 13:40:00,56.9,56.99,56.89,56.99,7500.0,39.3147,39.3769,39.3078,39.3769,7500.0
2008-05-27 13:45:00,56.96,57.05,56.96,57.0,4800.0,39.3562,39.4184,39.3562,39.3838,4800.0
2008-05-27 13:50:00,56.98,57.05,56.97,57.01,6900.0,39.37,39.4184,39.3631,39.3907,6900.0
2008-05-27 13:55:00,57.03,57.06,57.03,57.06,4600.0,39.4046,39.4253,39.4046,39.4253,4600.0
2008-05-27 14:00:00,57.1,57.14,57.05,57.1,10800.0,39.4529,39.4806,39.4184,39.4529,10800.0
2008-05-27 14:05:00,57.09,57.13,57.06,57.06,5300.0,39.446,39.4737,39.4253,39.4253,5300.0
2008-05-27 14:10:00,57.06,57.17,57.06,57.17,13300.0,39.4253,39.5013,39.4253,39.5013,13300.0
2008-05-27 14:15:00,57.18,57.2,57.13,57.13,11700.0,39.5082,39.522,39.4737,39.4737,11700.0
2008-05-27 14:20:00,57.12,57.12,57.07,57.09,9200.0,39.4667,39.4667,39.4322,39.446,9200.0
2008-05-27 14:25:00,57.1,57.15,57.06,57.06,11300.0,39.4529,39.4875,39.4253,39.4253,11300.0
2008-05-27 14:30:00,57.07,57.15,57.07,57.14,8500.0,39.4322,39.4875,39.4322,39.4806,8500.0
2008-05-27 14:35:00,57.15,57.27,57.14,57.25,8600.0,39.4875,39.5704,39.4806,39.5566,8600.0
2008-05-27 14:40:00,57.27,57.43,56.98,57.42,9500.0,39.5704,39.6809,39.37,39.674,9500.0
2008-05-27 14:45:00,57.39,57.42,57.34,57.42,5000.0,39.6533,39.674,39.6188,39.674,5000.0
2008-05-27 14:50:00,57.42,57.47,57.36,57.39,12000.0,39.674,39.7086,39.6326,39.6533,12000.0
2008-05-27 14:55:00,57.39,57.39,57.36,57.37,1900.0,39.6533,39.6533,39.6326,39.6395,1900.0
2008-05-27 15:00:00,57.38,57.38,57.33,57.37,9800.0,39.6464,39.6464,39.6118,39.6395,9800.0
2008-05-27 15:05:00,57.37,57.42,57.33,57.33,9100.0,39.6395,39.674,39.6118,39.6118,9100.0
2008-05-27 15:10:00,57.36,57.39,57.28,57.3,8300.0,39.6326,39.6533,39.5773,39.5911,8300.0
2008-05-27 15:15:00,57.29,57.34,57.26,57.33,9400.0,39.5842,39.6188,39.5635,39.6118,9400.0
2008-05-27 15:20:00,57.31,57.33,57.25,57.3,7000.0,39.598,39.6118,39.5566,39.5911,7000.0
2008-05-27 15:25:00,57.27,57.34,57.27,57.31,6900.0,39.5704,39.6188,39.5704,39.598,6900.0
2008-05-27 15:30:00,57.31,57.49,57.31,57.42,15200.0,39.598,39.7224,39.598,39.674,15200.0
2008-05-27 15:35:00,57.41,57.48,57.41,57.43,10500.0,39.6671,39.7155,39.6671,39.6809,10500.0
2008-05-27 15:40:00,57.41,57.41,57.36,57.37,13900.0,39.6671,39.6671,39.6326,39.6395,13900.0
2008-05-27 15:45:00,57.37,57.37,57.26,57.26,11600.0,39.6395,39.6395,39.5635,39.5635,11600.0
2008-05-27 15:50:00,57.26,57.33,57.24,57.3,18000.0,39.5635,39.6118,39.5497,39.5911,18000.0
2008-05-27 15:55:00,57.32,57.38,57.32,57.37,19700.0,39.6049,39.6464,39.6049,39.6395,19700.0
2008-05-28 09:30:00,57.97,57.97,57.7,57.8,48500.0,40.054,40.054,39.8675,39.9366,48500.0
2008-05-28 09:35:00,57.76,58.22,57.71,58.22,23000.0,39.9089,40.2268,39.8744,40.2268,23000.0
2008-05-28 09:40:00,58.21,58.24,58.03,58.05,14700.0,40.2199,40.2406,40.0955,40.1093,14700.0
2008-05-28 09:45:00,58.03,58.08,57.97,57.99,14200.0,40.0955,40.13,40.054,40.0679,14200.0
2008-05-28 09:50:00,57.97,58.04,57.95,57.96,23700.0,40.054,40.1024,40.0402,40.0471,23700.0
2008-05-28 09:55:00,57.97,58.09,57.91,58.09,21100.0,40.054,40.137,40.0126,40.137,21100.0
2008-05-28 10:00:00,58.06,58.1,57.98,58.0,12300.0,40.1162,40.1439,40.061,40.0748,12300.0
2008-05-28 10:05:00,58.0,58.06,57.97,57.97,13400.0,40.0748,40.1162,40.054,40.054,13400.0
2008-05-28 10:10:00,57.98,58.05,57.95,58.03,19800.0,40.061,40.1093,40.0402,40.0955,19800.0
2008-05-28 10:15:00,58.02,58.08,57.94,57.95,13100.0,40.0886,40.13,40.0333,40.0402,13100.0
2008-05-28 10:20:00,57.96,57.96,57.74,57.86,16100.0,40.0471,40.0471,39.8951,39.978,16100.0
2008-05-28 10:25:00,57.86,58.02,57.86,58.0,15100.0,39.978,40.0886,39.978,40.0748,15100.0
2008-05-28 10:30:00,58.0,58.04,57.96,58.02,16400.0,40.0748,40.1024,40.0471,40.0886,16400.0
2008-05-28 10:35:00,58.03,58.03,57.86,57.91,16600.0,40.0955,40.0955,39.978,40.0126,16600.0
2008-05-28 10:40:00,57.88,58.06,57.88,58.03,19000.0,39.9919,40.1162,39.9919,40.0955,19000.0
2008-05-28 10:45:00,58.02,58.06,57.97,57.98,5400.0,40.0886,40.1162,40.054,40.061,5400.0
2008-05-28 10:50:00,58.0,58.06,57.98,58.01,11600.0,40.0748,40.1162,40.061,40.0817,11600.0
2008-05-28 10:55:00,58.01,58.16,58.01,58.09,6700.0,40.0817,40.1853,40.0817,40.137,6700.0
2008-05-28 11:00:00,58.08,58.17,58.08,58.17,6500.0,40.13,40.1922,40.13,40.1922,6500.0
2008-05-28 11:05:00,58.18,58.25,58.18,58.25,6500.0,40.1991,40.2475,40.1991,40.2475,6500.0
2008-05-28 11:10:00,58.25,58.34,58.17,58.17,10600.0,40.2475,40.3097,40.1922,40.1922,10600.0
2008-05-28 11:15:00,58.15,58.28,58.1,58.17,12700.0,40.1784,40.2682,40.1439,40.1922,12700.0
2008-05-28 11:20:00,58.17,58.24,58.1,58.16,16400.0,40.1922,40.2406,40.1439,40.1853,16400.0
2008-05-28 11:25:00,58.16,58.22,58.15,58.22,11100.0,40.1853,40.2268,40.1784,40.2268,11100.0
2008-05-28 11:30:00,58.22,58.34,58.19,58.34,21600.0,40.2268,40.3097,40.2061,40.3097,21600.0
2008-05-28 11:35:00,58.34,58.46,58.34,58.44,13900.0,40.3097,40.3926,40.3097,40.3788,13900.0
2008-05-28 11:40:00,58.43,58.46,58.33,58.35,15900.0,40.3719,40.3926,40.3028,40.3166,15900.0
2008-05-28 11:45:00,58.33,58.38,58.23,58.26,9800.0,40.3028,40.3373,40.2337,40.2544,9800.0
2008-05-28 11:50:00,58.25,58.37,58.23,58.34,11800.0,40.2475,40.3304,40.2337,40.3097,11800.0
2008-05-28 11:55:00,58.32,58.32,58.19,58.22,8600.0,40.2959,40.2959,40.2061,40.2268,8600.0
2008-05-28 12:00:00,58.2,58.2,58.06,58.07,10200.0,40.213,40.213,40.1162,40.1231,10200.0
2008-05-28 12:05:00,58.08,58.1,57.99,57.99,13900.0,40.13,40.1439,40.0679,40.0679,13900.0
2008-05-28 12:10:00,57.97,58.06,57.97,58.04,12900.0,40.054,40.1162,40.054,40.1024,12900.0
2008-05-28 12:15:00,58.03,58.13,58.01,58.13,8000.0,40.0955,40.1646,40.0817,40.1646,8000.0
2008-05-28 12:20:00,58.12,58.14,58.09,58.12,5400.0,40.1577,40.1715,40.137,40.1577,5400.0
2008-05-28 12:25:00,58.11,58.14,58.1,58.1,4700.0,40.1508,40.1715,40.1439,40.1439,4700.0
2008-05-28 12:30:00,58.1,58.1,58.02,58.06,6600.0,40.1439,40.1439,40.0886,40.1162,6600.0
2008-05-28 12:35:00,58.06,58.07,58.03,58.03,3400.0,40.1162,40.1231,40.0955,40.0955,3400.0
2008-05-28 12:40:00,58.02,58.03,57.95,58.02,14600.0,40.0886,40.0955,40.0402,40.0886,14600.0
2008-05-28 12:45:00,58.0,58.04,57.96,57.98,3800.0,40.0748,40.1024,40.0471,40.061,3800.0
2008-05-28 12:50:00,57.96,57.98,57.88,57.9,10000.0,40.0471,40.061,39.9919,40.0057,10000.0
2008-05-28 12:55:00,57.91,57.97,57.9,57.95,8600.0,40.0126,40.054,40.0057,40.0402,8600.0
2008-05-28 13:00:00,57.95,58.01,57.95,57.97,6300.0,40.0402,40.0817,40.0402,40.054,6300.0
2008-05-28 13:05:00,57.97,58.14,57.97,58.12,10100.0,40.054,40.1715,40.054,40.1577,10100.0
2008-05-28 13:10:00,58.09,58.15,58.09,58.11,4700.0,40.137,40.1784,40.137,40.1508,4700.0
2008-05-28 13:15:00,58.13,58.17,58.12,58.15,4600.0,40.1646,40.1922,40.1577,40.1784,4600.0
2008-05-28 13:20:00,58.15,58.19,58.12,58.12,9700.0,40.1784,40.2061,40.1577,40.1577,9700.0
2008-05-28 13:25:00,58.12,58.2,58.1,58.2,6000.0,40.1577,40.213,40.1439,40.213,6000.0
2008-05-28 13:30:00,58.2,58.22,58.12,58.14,6600.0,40.213,40.2268,40.1577,40.1715,6600.0
2008-05-28 13:35:00,58.14,58.14,58.05,58.08,4200.0,40.1715,40.1715,40.1093,40.13,4200.0
2008-05-28 13:40:00,58.08,58.09,57.96,57.98,7300.0,40.13,40.137,40.0471,40.061,7300.0
2008-05-28 13:45:00,57.98,58.07,57.98,58.02,4100.0,40.061,40.1231,40.061,40.0886,4100.0
2008-05-28 13:50:00,58.02,58.02,57.94,57.99,10800.0,40.0886,40.0886,40.0333,40.0679,10800.0
2008-05-28 13:55:00,57.98,58.01,57.93,58.0,7700.0,40.061,40.0817,40.0264,40.0748,7700.0
2008-05-28 14:00:00,58.01,58.04,57.96,57.97,13900.0,40.0817,40.1024,40.0471,40.054,13900.0
2008-05-28 14:05:00,57.97,58.04,57.95,58.01,9300.0,40.054,40.1024,40.0402,40.0817,9300.0
2008-05-28 14:10:00,58.04,58.07,58.02,58.04,10800.0,40.1024,40.1231,40.0886,40.1024,10800.0
2008-05-28 14:15:00,58.05,58.08,57.96,58.02,9800.0,40.1093,40.13,40.0471,40.0886,9800.0
2008-05-28 14:20:00,58.0,58.04,57.93,57.98,16900.0,40.0748,40.1024,40.0264,40.061,16900.0
2008-05-28 14:25:00,58.0,58.03,57.87,57.9,30300.0,40.0748,40.0955,39.985,40.0057,30300.0
2008-05-28 14:30:00,57.9,57.92,57.85,57.88,19800.0,40.0057,40.0195,39.9711,39.9919,19800.0
2008-05-28 14:35:00,57.88,57.94,57.87,57.91,33600.0,39.9919,40.0333,39.985,40.0126,33600.0
2008-05-28 14:40:00,57.9,57.95,57.9,57.95,24100.0,40.0057,40.0402,40.0057,40.0402,24100.0
2008-05-28 14:45:00,57.95,58.07,57.95,58.07,14900.0,40.0402,40.1231,40.0402,40.1231,14900.0
2008-05-28 14:50:00,58.05,58.07,57.99,58.01,16900.0,40.1093,40.1231,40.0679,40.0817,16900.0
2008-05-28 14:55:00,58.0,58.01,57.96,58.0,9600.0,40.0748,40.0817,40.0471,40.0748,9600.0
2008-05-28 15:00:00,58.01,58.09,58.01,58.09,12500.0,40.0817,40.137,40.0817,40.137,12500.0
2008-05-28 15:05:00,58.05,58.08,58.0,58.01,10800.0,40.1093,40.13,40.0748,40.0817,10800.0
2008-05-28 15:10:00,58.03,58.03,57.93,57.97,10000.0,40.0955,40.0955,40.0264,40.054,10000.0
2008-05-28 15:15:00,57.94,57.96,57.85,57.96,16700.0,40.0333,40.0471,39.9711,40.0471,16700.0
2008-05-28 15:20:00,57.95,57.99,57.9,57.93,29700.0,40.0402,40.0679,40.0057,40.0264,29700.0
2008-05-28 15:25:00,57.94,58.18,57.94,58.14,21200.0,40.0333,40.1991,40.0333,40.1715,21200.0
2008-05-28 15:30:00,58.13,58.17,58.11,58.16,15600.0,40.1646,40.1922,40.1508,40.1853,15600.0
2008-05-28 15:35:00,58.15,58.17,58.07,58.11,24600.0,40.1784,40.1922,40.1231,40.1508,24600.0
2008-05-28 15:40:00,58.1,58.11,58.01,58.03,18100.0,40.1439,40.1508,40.0817,40.0955,18100.0
2008-05-28 15:45:00,58.01,58.12,57.96,58.07,31600.0,40.0817,40.1577,40.0471,40.1231,31600.0
2008-05-28 15:50:00,58.06,58.15,58.03,58.15,44700.0,40.1162,40.1784,40.0955,40.1784,44700.0
2008-05-28 15:55:00,58.14,58.26,58.13,58.25,39700.0,40.1715,40.2544,40.1646,40.2475,39700.0
2008-05-29 09:30:00,57.91,58.09,57.63,57.63,12800.0,40.0126,40.137,39.8191,39.8191,12800.0
2008-05-29 09:35:00,57.63,57.91,57.63,57.76,9400.0,39.8191,40.0126,39.8191,39.9089,9400.0
2008-05-29 09:40:00,57.82,58.03,57.74,57.74,11400.0,39.9504,40.0955,39.8951,39.8951,11400.0
2008-05-29 09:45:00,57.74,57.9,57.72,57.86,9200.0,39.8951,40.0057,39.8813,39.978,9200.0
2008-05-29 09:50:00,57.86,57.86,57.62,57.68,21800.0,39.978,39.978,39.8122,39.8537,21800.0
2008-05-29 09:55:00,57.69,57.72,57.41,57.51,19500.0,39.8606,39.8813,39.6671,39.7362,19500.0
2008-05-29 10:00:00,57.51,57.6,57.35,57.36,16000.0,39.7362,39.7984,39.6257,39.6326,16000.0
2008-05-29 10:05:00,57.34,57.47,57.34,57.4,10600.0,39.6188,39.7086,39.6188,39.6602,10600.0
2008-05-29 10:10:00,57.38,57.43,57.33,57.43,18500.0,39.6464,39.6809,39.6118,39.6809,18500.0
2008-05-29 10:15:00,57.43,57.59,57.38,57.56,8800.0,39.6809,39.7915,39.6464,39.7708,8800.0
2008-05-29 10:20:00,57.56,57.62,57.47,57.57,9100.0,39.7708,39.8122,39.7086,39.7777,9100.0
2008-05-29 10:25:00,57.6,57.73,57.59,57.71,46500.0,39.7984,39.8882,39.7915,39.8744,46500.0
2008-05-29 10:30:00,57.72,57.74,57.56,57.64,54600.0,39.8813,39.8951,39.7708,39.826,54600.0
2008-05-29 10:35:00,57.65,57.72,57.52,57.56,26500.0,39.8329,39.8813,39.7431,39.7708,26500.0
2008-05-29 10:40:00,57.57,57.66,57.57,57.63,21600.0,39.7777,39.8399,39.7777,39.8191,21600.0
2008-05-29 10:45:00,57.65,57.8,57.6,57.64,29700.0,39.8329,39.9366,39.7984,39.826,29700.0
2008-05-29 10:50:00,57.63,57.65,57.55,57.56,26300.0,39.8191,39.8329,39.7638,39.7708,26300.0
2008-05-29 10:55:00,57.55,57.59,57.5,57.52,20600.0,39.7638,39.7915,39.7293,39.7431,20600.0
2008-05-29 11:00:00,57.54,57.55,57.37,57.4,11600.0,39.7569,39.7638,39.6395,39.6602,11600.0
2008-05-29 11:05:00,57.44,57.46,57.38,57.41,10700.0,39.6878,39.7017,39.6464,39.6671,10700.0
2008-05-29 11:10:00,57.37,57.47,57.35,57.43,16200.0,39.6395,39.7086,39.6257,39.6809,16200.0
2008-05-29 11:15:00,57.48,57.54,57.46,57.5,11700.0,39.7155,39.7569,39.7017,39.7293,11700.0
2008-05-29 11:20:00,57.5,57.54,57.46,57.46,7900.0,39.7293,39.7569,39.7017,39.7017,7900.0
2008-05-29 11:25:00,57.48,57.65,57.48,57.59,8000.0,39.7155,39.8329,39.7155,39.7915,8000.0
2008-05-29 11:30:00,57.61,57.62,57.49,57.52,11000.0,39.8053,39.8122,39.7224,39.7431,11000.0
2008-05-29 11:35:00,57.52,57.55,57.49,57.53,10800.0,39.7431,39.7638,39.7224,39.75,10800.0
2008-05-29 11:40:00,57.53,57.55,57.49,57.52,7200.0,39.75,39.7638,39.7224,39.7431,7200.0
2008-05-29 11:45:00,57.52,57.58,57.5,57.56,8300.0,39.7431,39.7846,39.7293,39.7708,8300.0
2008-05-29 11:50:00,57.58,57.61,57.51,57.6,6600.0,39.7846,39.8053,39.7362,39.7984,6600.0
2008-05-29 11:55:00,57.59,57.64,57.58,57.61,3600.0,39.7915,39.826,39.7846,39.8053,3600.0
2008-05-29 12:00:00,57.62,57.67,57.62,57.65,4400.0,39.8122,39.8468,39.8122,39.8329,4400.0
2008-05-29 12:05:00,57.65,57.67,57.58,57.58,17900.0,39.8329,39.8468,39.7846,39.7846,17900.0
2008-05-29 12:10:00,57.58,57.58,57.49,57.54,11500.0,39.7846,39.7846,39.7224,39.7569,11500.0
2008-05-29 12:15:00,57.51,57.59,57.49,57.59,6800.0,39.7362,39.7915,39.7224,39.7915,6800.0
2008-05-29 12:20:00,57.59,57.62,57.5,57.56,12900.0,39.7915,39.8122,39.7293,39.7708,12900.0
2008-05-29 12:25:00,57.56,57.56,57.46,57.56,7600.0,39.7708,39.7708,39.7017,39.7708,7600.0
2008-05-29 12:30:00,57.57,57.71,57.57,57.71,24900.0,39.7777,39.8744,39.7777,39.8744,24900.0
2008-05-29 12:35:00,57.65,57.87,57.65,57.85,25300.0,39.8329,39.985,39.8329,39.9711,25300.0
2008-05-29 12:40:00,57.85,58.0,57.85,57.99,16200.0,39.9711,40.0748,39.9711,40.0679,16200.0
2008-05-29 12:45:00,57.96,58.01,57.95,57.99,6300.0,40.0471,40.0817,40.0402,40.0679,6300.0
2008-05-29 12:50:00,58.01,58.02,57.98,57.99,6000.0,40.0817,40.0886,40.061,40.0679,6000.0
2008-05-29 12:55:00,58.01,58.06,58.01,58.05,2300.0,40.0817,40.1162,40.0817,40.1093,2300.0
2008-05-29 13:00:00,58.05,58.07,58.02,58.04,9600.0,40.1093,40.1231,40.0886,40.1024,9600.0
2008-05-29 13:05:00,58.03,58.06,58.02,58.05,4700.0,40.0955,40.1162,40.0886,40.1093,4700.0
2008-05-29 13:10:00,58.03,58.04,57.97,58.02,7400.0,40.0955,40.1024,40.054,40.0886,7400.0
2008-05-29 13:15:00,58.0,58.1,58.0,58.1,4600.0,40.0748,40.1439,40.0748,40.1439,4600.0
2008-05-29 13:20:00,58.08,58.09,58.04,58.05,3600.0,40.13,40.137,40.1024,40.1093,3600.0
2008-05-29 13:25:00,58.05,58.05,58.0,58.05,5300.0,40.1093,40.1093,40.0748,40.1093,5300.0
2008-05-29 13:30:00,58.03,58.15,58.03,58.14,5900.0,40.0955,40.1784,40.0955,40.1715,5900.0
2008-05-29 13:35:00,58.14,58.21,58.13,58.2,5800.0,40.1715,40.2199,40.1646,40.213,5800.0
2008-05-29 13:40:00,58.2,58.2,58.15,58.15,2900.0,40.213,40.213,40.1784,40.1784,2900.0
2008-05-29 13:45:00,58.15,58.18,58.1,58.1,14100.0,40.1784,40.1991,40.1439,40.1439,14100.0
2008-05-29 13:50:00,58.1,58.13,58.09,58.13,4700.0,40.1439,40.1646,40.137,40.1646,4700.0
2008-05-29 13:55:00,58.13,58.16,58.11,58.11,2800.0,40.1646,40.1853,40.1508,40.1508,2800.0
2008-05-29 14:00:00,58.12,58.14,58.09,58.11,9400.0,40.1577,40.1715,40.137,40.1508,9400.0
2008-05-29 14:05:00,58.11,58.13,58.07,58.07,6500.0,40.1508,40.1646,40.1231,40.1231,6500.0
2008-05-29 14:10:00,58.09,58.2,58.05,58.2,7500.0,40.137,40.213,40.1093,40.213,7500.0
2008-05-29 14:15:00,58.2,58.27,58.18,58.27,8600.0,40.213,40.2613,40.1991,40.2613,8600.0
2008-05-29 14:20:00,58.27,58.32,58.24,58.25,15500.0,40.2613,40.2959,40.2406,40.2475,15500.0
2008-05-29 14:25:00,58.25,58.28,58.18,58.18,12600.0,40.2475,40.2682,40.1991,40.1991,12600.0
2008-05-29 14:30:00,58.16,58.17,58.03,58.09,9300.0,40.1853,40.1922,40.0955,40.137,9300.0
2008-05-29 14:35:00,58.09,58.12,57.98,57.98,5100.0,40.137,40.1577,40.061,40.061,5100.0
2008-05-29 14:40:00,57.98,58.03,57.96,58.01,9500.0,40.061,40.0955,40.0471,40.0817,9500.0
2008-05-29 14:45:00,58.01,58.09,57.98,58.09,12600.0,40.0817,40.137,40.061,40.137,12600.0
2008-05-29 14:50:00,58.09,58.22,58.09,58.17,11000.0,40.137,40.2268,40.137,40.1922,11000.0
2008-05-29 14:55:00,58.16,58.16,57.98,58.0,11500.0,40.1853,40.1853,40.061,40.0748,11500.0
2008-05-29 15:00:00,58.02,58.06,57.97,58.02,20200.0,40.0886,40.1162,40.054,40.0886,20200.0
2008-05-29 15:05:00,58.0,58.08,57.99,58.04,10800.0,40.0748,40.13,40.0679,40.1024,10800.0
2008-05-29 15:10:00,58.04,58.08,58.0,58.03,11200.0,40.1024,40.13,40.0748,40.0955,11200.0
2008-05-29 15:15:00,58.02,58.04,57.94,58.0,20500.0,40.0886,40.1024,40.0333,40.0748,20500.0
2008-05-29 15:20:00,58.01,58.08,57.93,57.95,27100.0,40.0817,40.13,40.0264,40.0402,27100.0
2008-05-29 15:25:00,57.96,57.98,57.9,57.92,15900.0,40.0471,40.061,40.0057,40.0195,15900.0
2008-05-29 15:30:00,57.92,57.93,57.87,57.9,24000.0,40.0195,40.0264,39.985,40.0057,24000.0
2008-05-29 15:35:00,57.91,57.96,57.83,57.94,15000.0,40.0126,40.0471,39.9573,40.0333,15000.0
2008-05-29 15:40:00,57.95,57.95,57.85,57.9,18200.0,40.0402,40.0402,39.9711,40.0057,18200.0
2008-05-29 15:45:00,57.9,58.06,57.9,58.05,24700.0,40.0057,40.1162,40.0057,40.1093,24700.0
2008-05-29 15:50:00,58.06,58.1,57.97,58.02,23700.0,40.1162,40.1439,40.054,40.0886,23700.0
2008-05-29 15:55:00,58.01,58.04,57.96,58.0,35000.0,40.0817,40.1024,40.0471,40.0748,35000.0
2008-05-30 09:30:00,57.69,58.44,57.69,58.27,13100.0,39.8606,40.3788,39.8606,40.2613,13100.0
2008-05-30 09:35:00,58.29,58.48,58.28,58.4,16300.0,40.2751,40.4064,40.2682,40.3512,16300.0
2008-05-30 09:40:00,58.44,58.45,58.26,58.28,10100.0,40.3788,40.3857,40.2544,40.2682,10100.0
2008-05-30 09:45:00,58.3,58.54,58.27,58.44,16800.0,40.2821,40.4479,40.2613,40.3788,16800.0
2008-05-30 09:50:00,58.44,58.64,58.43,58.53,11800.0,40.3788,40.517,40.3719,40.441,11800.0
2008-05-30 09:55:00,58.55,58.6,58.36,58.48,6700.0,40.4548,40.4893,40.3235,40.4064,6700.0
2008-05-30 10:00:00,58.48,58.5,58.22,58.24,5400.0,40.4064,40.4202,40.2268,40.2406,5400.0
2008-05-30 10:05:00,58.24,58.34,58.2,58.33,5700.0,40.2406,40.3097,40.213,40.3028,5700.0
2008-05-30 10:10:00,58.27,58.36,58.27,58.34,5500.0,40.2613,40.3235,40.2613,40.3097,5500.0
2008-05-30 10:15:00,58.33,58.33,58.24,58.28,5400.0,40.3028,40.3028,40.2406,40.2682,5400.0
2008-05-30 10:20:00,58.28,58.42,58.28,58.42,3500.0,40.2682,40.365,40.2682,40.365,3500.0
2008-05-30 10:25:00,58.5,58.53,58.48,58.5,5700.0,40.4202,40.441,40.4064,40.4202,5700.0
2008-05-30 10:30:00,58.49,58.56,58.49,58.56,4600.0,40.4133,40.4617,40.4133,40.4617,4600.0
2008-05-30 10:35:00,58.54,58.57,58.51,58.55,1800.0,40.4479,40.4686,40.4272,40.4548,1800.0
2008-05-30 10:40:00,58.59,58.59,58.52,58.52,2800.0,40.4824,40.4824,40.4341,40.4341,2800.0
2008-05-30 10:45:00,58.52,58.55,58.44,58.44,4500.0,40.4341,40.4548,40.3788,40.3788,4500.0
2008-05-30 10:50:00,58.4,58.49,58.33,58.34,2300.0,40.3512,40.4133,40.3028,40.3097,2300.0
2008-05-30 10:55:00,58.33,58.35,58.27,58.34,5000.0,40.3028,40.3166,40.2613,40.3097,5000.0
2008-05-30 11:00:00,58.32,58.36,58.3,58.36,4800.0,40.2959,40.3235,40.2821,40.3235,4800.0
2008-05-30 11:05:00,58.35,58.39,58.32,58.32,8800.0,40.3166,40.3442,40.2959,40.2959,8800.0
2008-05-30 11:10:00,58.32,58.35,58.2,58.25,5900.0,40.2959,40.3166,40.213,40.2475,5900.0
2008-05-30 11:15:00,58.28,58.3,58.25,58.25,6500.0,40.2682,40.2821,40.2475,40.2475,6500.0
2008-05-30 11:20:00,58.25,58.35,58.23,58.35,7000.0,40.2475,40.3166,40.2337,40.3166,7000.0
2008-05-30 11:25:00,58.35,58.45,58.35,58.42,3000.0,40.3166,40.3857,40.3166,40.365,3000.0
2008-05-30 11:30:00,58.4,58.46,58.4,58.45,5100.0,40.3512,40.3926,40.3512,40.3857,5100.0
2008-05-30 11:35:00,58.46,58.51,58.46,58.47,6200.0,40.3926,40.4272,40.3926,40.3995,6200.0
2008-05-30 11:40:00,58.48,58.56,58.44,58.54,11100.0,40.4064,40.4617,40.3788,40.4479,11100.0
2008-05-30 11:45:00,58.54,58.57,58.51,58.54,6500.0,40.4479,40.4686,40.4272,40.4479,6500.0
2008-05-30 11:50:00,58.54,58.65,58.53,58.63,7000.0,40.4479,40.5239,40.441,40.5101,7000.0
2008-05-30 11:55:00,58.65,58.68,58.63,58.65,2200.0,40.5239,40.5446,40.5101,40.5239,2200.0
2008-05-30 12:00:00,58.65,58.72,58.65,58.69,5900.0,40.5239,40.5723,40.5239,40.5515,5900.0
2008-05-30 12:05:00,58.68,58.72,58.61,58.63,6300.0,40.5446,40.5723,40.4962,40.5101,6300.0
2008-05-30 12:10:00,58.65,58.66,58.59,58.62,3500.0,40.5239,40.5308,40.4824,40.5032,3500.0
2008-05-30 12:15:00,58.59,58.71,58.59,58.62,5800.0,40.4824,40.5653,40.4824,40.5032,5800.0
2008-05-30 12:20:00,58.63,58.63,58.54,58.59,3700.0,40.5101,40.5101,40.4479,40.4824,3700.0
2008-05-30 12:25:00,58.57,58.64,58.55,58.6,3400.0,40.4686,40.517,40.4548,40.4893,3400.0
2008-05-30 12:30:00,58.66,58.77,58.65,58.77,11000.0,40.5308,40.6068,40.5239,40.6068,11000.0
2008-05-30 12:35:00,58.78,58.78,58.63,58.63,7500.0,40.6137,40.6137,40.5101,40.5101,7500.0
2008-05-30 12:40:00,58.66,58.66,58.59,58.6,2900.0,40.5308,40.5308,40.4824,40.4893,2900.0
2008-05-30 12:45:00,58.6,58.62,58.53,58.56,5300.0,40.4893,40.5032,40.441,40.4617,5300.0
2008-05-30 12:50:00,58.56,58.6,58.55,58.55,3100.0,40.4617,40.4893,40.4548,40.4548,3100.0
2008-05-30 12:55:00,58.56,58.69,58.56,58.67,9100.0,40.4617,40.5515,40.4617,40.5377,9100.0
2008-05-30 13:00:00,58.67,58.67,58.6,58.61,5300.0,40.5377,40.5377,40.4893,40.4962,5300.0
2008-05-30 13:05:00,58.6,58.61,58.57,58.58,3100.0,40.4893,40.4962,40.4686,40.4755,3100.0
2008-05-30 13:10:00,58.56,58.59,58.5,58.53,3800.0,40.4617,40.4824,40.4202,40.441,3800.0
2008-05-30 13:15:00,58.53,58.53,58.47,58.5,3700.0,40.441,40.441,40.3995,40.4202,3700.0
2008-05-30 13:20:00,58.5,58.62,58.47,58.62,3100.0,40.4202,40.5032,40.3995,40.5032,3100.0
2008-05-30 13:25:00,58.62,58.7,58.62,58.65,3600.0,40.5032,40.5584,40.5032,40.5239,3600.0
2008-05-30 13:30:00,58.65,58.68,58.65,58.66,2800.0,40.5239,40.5446,40.5239,40.5308,2800.0
2008-05-30 13:35:00,58.65,58.66,58.58,58.64,4300.0,40.5239,40.5308,40.4755,40.517,4300.0
2008-05-30 13:40:00,58.65,58.67,58.62,58.67,2500.0,40.5239,40.5377,40.5032,40.5377,2500.0
2008-05-30 13:45:00,58.64,58.69,58.64,58.67,9600.0,40.517,40.5515,40.517,40.5377,9600.0
2008-05-30 13:50:00,58.68,58.72,58.6,58.6,5600.0,40.5446,40.5723,40.4893,40.4893,5600.0
2008-05-30 13:55:00,58.63,58.64,58.6,58.64,4200.0,40.5101,40.517,40.4893,40.517,4200.0
2008-05-30 14:00:00,58.63,58.67,58.62,58.67,7600.0,40.5101,40.5377,40.5032,40.5377,7600.0
2008-05-30 14:05:00,58.67,58.69,58.6,58.62,4400.0,40.5377,40.5515,40.4893,40.5032,4400.0
2008-05-30 14:10:00,58.62,58.67,58.6,58.65,6200.0,40.5032,40.5377,40.4893,40.5239,6200.0
2008-05-30 14:15:00,58.65,58.69,58.64,58.66,4800.0,40.5239,40.5515,40.517,40.5308,4800.0
2008-05-30 14:20:00,58.65,58.69,58.63,58.69,4500.0,40.5239,40.5515,40.5101,40.5515,4500.0
2008-05-30 14:25:00,58.68,58.69,58.65,58.67,2500.0,40.5446,40.5515,40.5239,40.5377,2500.0
2008-05-30 14:30:00,58.68,58.72,58.68,58.71,4000.0,40.5446,40.5723,40.5446,40.5653,4000.0
2008-05-30 14:35:00,58.71,58.71,58.64,58.65,4400.0,40.5653,40.5653,40.517,40.5239,4400.0
2008-05-30 14:40:00,58.67,58.73,58.66,58.73,2600.0,40.5377,40.5792,40.5308,40.5792,2600.0
2008-05-30 14:45:00,58.76,58.77,58.61,58.61,9600.0,40.5999,40.6068,40.4962,40.4962,9600.0
2008-05-30 14:50:00,58.62,58.72,58.62,58.72,5600.0,40.5032,40.5723,40.5032,40.5723,5600.0
2008-05-30 14:55:00,58.68,58.73,58.61,58.73,13300.0,40.5446,40.5792,40.4962,40.5792,13300.0
2008-05-30 15:00:00,58.74,58.8,58.7,58.76,15500.0,40.5861,40.6275,40.5584,40.5999,15500.0
2008-05-30 15:05:00,58.76,58.79,58.69,58.69,8100.0,40.5999,40.6206,40.5515,40.5515,8100.0
2008-05-30 15:10:00,58.72,58.72,58.67,58.71,6700.0,40.5723,40.5723,40.5377,40.5653,6700.0
2008-05-30 15:15:00,58.72,58.72,58.55,58.58,11600.0,40.5723,40.5723,40.4548,40.4755,11600.0
2008-05-30 15:20:00,58.58,58.58,58.53,58.55,12500.0,40.4755,40.4755,40.441,40.4548,12500.0
2008-05-30 15:25:00,58.55,58.63,58.52,58.63,12900.0,40.4548,40.5101,40.4341,40.5101,12900.0
2008-05-30 15:30:00,58.65,58.67,58.59,58.6,12100.0,40.5239,40.5377,40.4824,40.4893,12100.0
2008-05-30 15:35:00,58.58,58.64,58.49,58.62,22900.0,40.4755,40.517,40.4133,40.5032,22900.0
2008-05-30 15:40:00,58.6,58.66,58.55,58.55,12700.0,40.4893,40.5308,40.4548,40.4548,12700.0
2008-05-30 15:45:00,58.57,58.73,58.55,58.65,15700.0,40.4686,40.5792,40.4548,40.5239,15700.0
2008-05-30 15:50:00,58.67,58.76,58.67,58.7,17700.0,40.5377,40.5999,40.5377,40.5584,17700.0
2008-05-30 15:55:00,58.68,58.69,58.53,58.55,60500.0,40.5446,40.5515,40.441,40.4548,60500.0
2008-06-02 09:30:00,58.21,58.25,57.93,58.02,27500.0,40.2199,40.2475,40.0264,40.0886,27500.0
2008-06-02 09:35:00,58.0,58.31,57.81,58.0,23500.0,40.0748,40.289,39.9435,40.0748,23500.0
2008-06-02 09:40:00,57.98,58.09,57.66,57.66,18200.0,40.061,40.137,39.8399,39.8399,18200.0
2008-06-02 09:45:00,57.65,57.73,57.44,57.44,21200.0,39.8329,39.8882,39.6878,39.6878,21200.0
2008-06-02 09:50:00,57.45,57.54,57.31,57.31,49300.0,39.6948,39.7569,39.598,39.598,49300.0
2008-06-02 09:55:00,57.33,57.33,57.08,57.15,14300.0,39.6118,39.6118,39.4391,39.4875,14300.0
2008-06-02 10:00:00,57.18,57.34,57.11,57.26,21900.0,39.5082,39.6188,39.4598,39.5635,21900.0
2008-06-02 10:05:00,57.26,57.26,57.12,57.16,17000.0,39.5635,39.5635,39.4667,39.4944,17000.0
2008-06-02 10:10:00,57.16,57.16,57.01,57.07,19000.0,39.4944,39.4944,39.3907,39.4322,19000.0
2008-06-02 10:15:00,57.09,57.09,57.0,57.01,17500.0,39.446,39.446,39.3838,39.3907,17500.0
2008-06-02 10:20:00,57.03,57.04,56.93,57.0,16200.0,39.4046,39.4115,39.3355,39.3838,16200.0
2008-06-02 10:25:00,57.0,57.13,57.0,57.07,16300.0,39.3838,39.4737,39.3838,39.4322,16300.0
2008-06-02 10:30:00,57.06,57.06,56.83,56.86,21400.0,39.4253,39.4253,39.2664,39.2871,21400.0
2008-06-02 10:35:00,56.84,56.91,56.81,56.91,21800.0,39.2733,39.3216,39.2525,39.3216,21800.0
2008-06-02 10:40:00,56.92,57.01,56.83,56.84,26800.0,39.3286,39.3907,39.2664,39.2733,26800.0
2008-06-02 10:45:00,56.84,56.9,56.83,56.83,11900.0,39.2733,39.3147,39.2664,39.2664,11900.0
2008-06-02 10:50:00,56.84,56.9,56.79,56.9,23200.0,39.2733,39.3147,39.2387,39.3147,23200.0
2008-06-02 10:55:00,56.91,56.92,56.67,56.69,25900.0,39.3216,39.3286,39.1558,39.1696,25900.0
2008-06-02 11:00:00,56.7,56.76,56.63,56.69,31500.0,39.1765,39.218,39.1282,39.1696,31500.0
2008-06-02 11:05:00,56.67,56.88,56.64,56.88,20400.0,39.1558,39.3009,39.1351,39.3009,20400.0
2008-06-02 11:10:00,56.85,56.91,56.84,56.85,15600.0,39.2802,39.3216,39.2733,39.2802,15600.0
2008-06-02 11:15:00,56.84,56.84,56.72,56.74,18300.0,39.2733,39.2733,39.1904,39.2042,18300.0
2008-06-02 11:20:00,56.72,56.84,56.65,56.81,31300.0,39.1904,39.2733,39.142,39.2525,31300.0
2008-06-02 11:25:00,56.85,56.95,56.85,56.89,24900.0,39.2802,39.3493,39.2802,39.3078,24900.0
2008-06-02 11:30:00,56.89,57.02,56.86,56.97,21900.0,39.3078,39.3976,39.2871,39.3631,21900.0
2008-06-02 11:35:00,56.97,56.97,56.8,56.83,23600.0,39.3631,39.3631,39.2456,39.2664,23600.0
2008-06-02 11:40:00,56.81,56.88,56.81,56.87,20700.0,39.2525,39.3009,39.2525,39.294,20700.0
2008-06-02 11:45:00,56.87,57.06,56.86,57.03,21100.0,39.294,39.4253,39.2871,39.4046,21100.0
2008-06-02 11:50:00,57.03,57.04,56.93,57.0,20600.0,39.4046,39.4115,39.3355,39.3838,20600.0
2008-06-02 11:55:00,57.0,57.08,56.97,57.0,17600.0,39.3838,39.4391,39.3631,39.3838,17600.0
2008-06-02 12:00:00,57.02,57.08,56.95,57.08,15700.0,39.3976,39.4391,39.3493,39.4391,15700.0
2008-06-02 12:05:00,57.03,57.09,57.0,57.0,15800.0,39.4046,39.446,39.3838,39.3838,15800.0
2008-06-02 12:10:00,56.99,56.99,56.87,56.87,11500.0,39.3769,39.3769,39.294,39.294,11500.0
2008-06-02 12:15:00,56.86,56.94,56.84,56.92,21900.0,39.2871,39.3424,39.2733,39.3286,21900.0
2008-06-02 12:20:00,56.91,57.07,56.91,57.05,10900.0,39.3216,39.4322,39.3216,39.4184,10900.0
2008-06-02 12:25:00,57.07,57.08,56.9,56.95,13600.0,39.4322,39.4391,39.3147,39.3493,13600.0
2008-06-02 12:30:00,56.94,56.96,56.87,56.87,13300.0,39.3424,39.3562,39.294,39.294,13300.0
2008-06-02 12:35:00,56.87,56.87,56.75,56.81,28400.0,39.294,39.294,39.2111,39.2525,28400.0
2008-06-02 12:40:00,56.8,56.83,56.72,56.83,26700.0,39.2456,39.2664,39.1904,39.2664,26700.0
2008-06-02 12:45:00,56.84,56.86,56.79,56.82,32800.0,39.2733,39.2871,39.2387,39.2595,32800.0
2008-06-02 12:50:00,56.83,56.92,56.83,56.88,26300.0,39.2664,39.3286,39.2664,39.3009,26300.0
2008-06-02 12:55:00,56.88,56.98,56.88,56.94,22100.0,39.3009,39.37,39.3009,39.3424,22100.0
2008-06-02 13:00:00,56.93,57.06,56.92,57.06,29400.0,39.3355,39.4253,39.3286,39.4253,29400.0
2008-06-02 13:05:00,57.09,57.1,56.98,57.08,25500.0,39.446,39.4529,39.37,39.4391,25500.0
2008-06-02 13:10:00,57.07,57.09,56.98,56.99,13300.0,39.4322,39.446,39.37,39.3769,13300.0
2008-06-02 13:15:00,57.0,57.02,56.88,56.88,10300.0,39.3838,39.3976,39.3009,39.3009,10300.0
2008-06-02 13:20:00,56.89,56.96,56.87,56.96,12600.0,39.3078,39.3562,39.294,39.3562,12600.0
2008-06-02 13:25:00,56.94,57.1,56.93,57.1,15900.0,39.3424,39.4529,39.3355,39.4529,15900.0
2008-06-02 13:30:00,57.09,57.09,56.89,56.9,17300.0,39.446,39.446,39.3078,39.3147,17300.0
2008-06-02 13:35:00,56.91,56.98,56.9,56.94,13600.0,39.3216,39.37,39.3147,39.3424,13600.0
2008-06-02 13:40:00,56.94,57.03,56.94,57.0,11000.0,39.3424,39.4046,39.3424,39.3838,11000.0
2008-06-02 13:45:00,57.0,57.04,56.96,56.96,12100.0,39.3838,39.4115,39.3562,39.3562,12100.0
2008-06-02 13:50:00,56.96,56.99,56.93,56.96,13400.0,39.3562,39.3769,39.3355,39.3562,13400.0
2008-06-02 13:55:00,56.96,56.98,56.93,56.98,12200.0,39.3562,39.37,39.3355,39.37,12200.0
2008-06-02 14:00:00,56.96,57.03,56.96,56.98,18500.0,39.3562,39.4046,39.3562,39.37,18500.0
2008-06-02 14:05:00,56.98,57.05,56.95,57.0,22100.0,39.37,39.4184,39.3493,39.3838,22100.0
2008-06-02 14:10:00,57.0,57.06,56.95,57.0,15200.0,39.3838,39.4253,39.3493,39.3838,15200.0
2008-06-02 14:15:00,57.01,57.06,57.0,57.04,16900.0,39.3907,39.4253,39.3838,39.4115,16900.0
2008-06-02 14:20:00,57.04,57.08,56.99,57.01,20600.0,39.4115,39.4391,39.3769,39.3907,20600.0
2008-06-02 14:25:00,57.02,57.08,56.98,57.03,15700.0,39.3976,39.4391,39.37,39.4046,15700.0
2008-06-02 14:30:00,57.02,57.04,56.9,56.92,23000.0,39.3976,39.4115,39.3147,39.3286,23000.0
2008-06-02 14:35:00,56.92,56.99,56.84,56.84,17600.0,39.3286,39.3769,39.2733,39.2733,17600.0
2008-06-02 14:40:00,56.84,56.87,56.79,56.83,26900.0,39.2733,39.294,39.2387,39.2664,26900.0
2008-06-02 14:45:00,56.84,56.9,56.81,56.89,18000.0,39.2733,39.3147,39.2525,39.3078,18000.0
2008-06-02 14:50:00,56.89,56.99,56.87,56.99,30000.0,39.3078,39.3769,39.294,39.3769,30000.0
2008-06-02 14:55:00,56.99,57.2,56.95,57.17,47300.0,39.3769,39.522,39.3493,39.5013,47300.0
2008-06-02 15:00:00,57.17,57.21,57.09,57.1,40800.0,39.5013,39.5289,39.446,39.4529,40800.0
2008-06-02 15:05:00,57.09,57.09,56.93,56.93,19000.0,39.446,39.446,39.3355,39.3355,19000.0
2008-06-02 15:10:00,56.95,56.96,56.83,56.85,29200.0,39.3493,39.3562,39.2664,39.2802,29200.0
2008-06-02 15:15:00,56.86,56.96,56.84,56.89,28000.0,39.2871,39.3562,39.2733,39.3078,28000.0
2008-06-02 15:20:00,56.92,56.99,56.88,56.9,21700.0,39.3286,39.3769,39.3009,39.3147,21700.0
2008-06-02 15:25:00,56.92,57.12,56.92,57.06,26400.0,39.3286,39.4667,39.3286,39.4253,26400.0
2008-06-02 15:30:00,57.04,57.07,56.97,56.97,26300.0,39.4115,39.4322,39.3631,39.3631,26300.0
2008-06-02 15:35:00,56.98,57.04,56.92,56.93,28300.0,39.37,39.4115,39.3286,39.3355,28300.0
2008-06-02 15:40:00,56.94,57.03,56.92,57.02,31200.0,39.3424,39.4046,39.3286,39.3976,31200.0
2008-06-02 15:45:00,57.03,57.17,57.01,57.16,36300.0,39.4046,39.5013,39.3907,39.4944,36300.0
2008-06-02 15:50:00,57.15,57.28,57.15,57.21,46500.0,39.4875,39.5773,39.4875,39.5289,46500.0
2008-06-02 15:55:00,57.19,57.19,57.07,57.09,56500.0,39.5151,39.5151,39.4322,39.446,56500.0
2008-06-03 09:30:00,57.1,57.35,56.83,56.83,21900.0,39.4529,39.6257,39.2664,39.2664,21900.0
2008-06-03 09:35:00,56.78,56.91,56.76,56.8,15500.0,39.2318,39.3216,39.218,39.2456,15500.0
2008-06-03 09:40:00,56.8,56.8,56.53,56.54,21600.0,39.2456,39.2456,39.0591,39.066,21600.0
2008-06-03 09:45:00,56.54,56.66,56.5,56.6,15500.0,39.066,39.1489,39.0384,39.1075,15500.0
2008-06-03 09:50:00,56.59,56.61,56.46,56.46,17200.0,39.1005,39.1144,39.0107,39.0107,17200.0
2008-06-03 09:55:00,56.46,56.52,56.4,56.43,20400.0,39.0107,39.0522,38.9693,38.99,20400.0
2008-06-03 10:00:00,56.41,57.03,56.41,57.03,29300.0,38.9762,39.4046,38.9762,39.4046,29300.0
2008-06-03 10:05:00,57.01,57.02,56.8,56.8,16900.0,39.3907,39.3976,39.2456,39.2456,16900.0
2008-06-03 10:10:00,56.8,56.87,56.75,56.83,17200.0,39.2456,39.294,39.2111,39.2664,17200.0
2008-06-03 10:15:00,56.84,56.86,56.73,56.85,18300.0,39.2733,39.2871,39.1973,39.2802,18300.0
2008-06-03 10:20:00,56.87,56.94,56.83,56.94,18200.0,39.294,39.3424,39.2664,39.3424,18200.0
2008-06-03 10:25:00,56.95,57.04,56.95,56.95,29900.0,39.3493,39.4115,39.3493,39.3493,29900.0
2008-06-03 10:30:00,56.93,56.94,56.78,56.78,12000.0,39.3355,39.3424,39.2318,39.2318,12000.0
2008-06-03 10:35:00,56.76,56.77,56.68,56.69,14600.0,39.218,39.2249,39.1627,39.1696,14600.0
2008-06-03 10:40:00,56.68,56.69,56.53,56.55,21500.0,39.1627,39.1696,39.0591,39.0729,21500.0
2008-06-03 10:45:00,56.53,56.53,56.35,56.35,23900.0,39.0591,39.0591,38.9347,38.9347,23900.0
2008-06-03 10:50:00,56.33,56.66,56.33,56.63,39600.0,38.9209,39.1489,38.9209,39.1282,39600.0
2008-06-03 10:55:00,56.63,56.81,56.63,56.78,23200.0,39.1282,39.2525,39.1282,39.2318,23200.0
2008-06-03 11:00:00,56.75,56.83,56.73,56.74,16800.0,39.2111,39.2664,39.1973,39.2042,16800.0
2008-06-03 11:05:00,56.73,56.87,56.73,56.76,20300.0,39.1973,39.294,39.1973,39.218,20300.0
2008-06-03 11:10:00,56.77,56.78,56.66,56.69,10800.0,39.2249,39.2318,39.1489,39.1696,10800.0
2008-06-03 11:15:00,56.69,56.78,56.66,56.75,17500.0,39.1696,39.2318,39.1489,39.2111,17500.0
2008-06-03 11:20:00,56.76,56.79,56.73,56.77,15000.0,39.218,39.2387,39.1973,39.2249,15000.0
2008-06-03 11:25:00,56.78,56.8,56.67,56.74,11600.0,39.2318,39.2456,39.1558,39.2042,11600.0
2008-06-03 11:30:00,56.72,56.75,56.58,56.61,17400.0,39.1904,39.2111,39.0936,39.1144,17400.0
2008-06-03 11:35:00,56.61,56.61,56.53,56.55,11400.0,39.1144,39.1144,39.0591,39.0729,11400.0
2008-06-03 11:40:00,56.55,56.79,56.54,56.76,11200.0,39.0729,39.2387,39.066,39.218,11200.0
2008-06-03 11:45:00,56.78,56.8,56.74,56.74,9300.0,39.2318,39.2456,39.2042,39.2042,9300.0
2008-06-03 11:50:00,56.75,56.8,56.68,56.77,13900.0,39.2111,39.2456,39.1627,39.2249,13900.0
2008-06-03 11:55:00,56.79,56.79,56.74,56.76,6800.0,39.2387,39.2387,39.2042,39.218,6800.0
2008-06-03 12:00:00,56.76,56.76,56.58,56.61,18200.0,39.218,39.218,39.0936,39.1144,18200.0
2008-06-03 12:05:00,56.59,56.6,56.5,56.5,17900.0,39.1005,39.1075,39.0384,39.0384,17900.0
2008-06-03 12:10:00,56.51,56.61,56.5,56.61,16800.0,39.0453,39.1144,39.0384,39.1144,16800.0
2008-06-03 12:15:00,56.61,56.64,56.58,56.58,9000.0,39.1144,39.1351,39.0936,39.0936,9000.0
2008-06-03 12:20:00,56.58,56.58,56.44,56.44,13600.0,39.0936,39.0936,38.9969,38.9969,13600.0
2008-06-03 12:25:00,56.45,56.45,56.39,56.41,14500.0,39.0038,39.0038,38.9624,38.9762,14500.0
2008-06-03 12:30:00,56.41,56.45,56.35,56.44,15000.0,38.9762,39.0038,38.9347,38.9969,15000.0
2008-06-03 12:35:00,56.44,56.44,56.34,56.34,9800.0,38.9969,38.9969,38.9278,38.9278,9800.0
2008-06-03 12:40:00,56.34,56.35,56.23,56.25,10400.0,38.9278,38.9347,38.8518,38.8656,10400.0
2008-06-03 12:45:00,56.24,56.25,56.14,56.17,40400.0,38.8587,38.8656,38.7896,38.8103,40400.0
2008-06-03 12:50:00,56.16,56.25,56.15,56.19,20700.0,38.8034,38.8656,38.7965,38.8242,20700.0
2008-06-03 12:55:00,56.19,56.21,56.16,56.17,12300.0,38.8242,38.838,38.8034,38.8103,12300.0
2008-06-03 13:00:00,56.19,56.2,56.14,56.18,26600.0,38.8242,38.8311,38.7896,38.8173,26600.0
2008-06-03 13:05:00,56.16,56.21,56.15,56.17,17700.0,38.8034,38.838,38.7965,38.8103,17700.0
2008-06-03 13:10:00,56.18,56.24,56.17,56.23,10500.0,38.8173,38.8587,38.8103,38.8518,10500.0
2008-06-03 13:15:00,56.23,56.27,56.2,56.24,12900.0,38.8518,38.8794,38.8311,38.8587,12900.0
2008-06-03 13:20:00,56.25,56.28,56.18,56.28,13400.0,38.8656,38.8863,38.8173,38.8863,13400.0
2008-06-03 13:25:00,56.26,56.26,56.11,56.12,23500.0,38.8725,38.8725,38.7689,38.7758,23500.0
2008-06-03 13:30:00,56.12,56.12,55.85,55.88,49700.0,38.7758,38.7758,38.5892,38.61,49700.0
2008-06-03 13:35:00,55.88,55.98,55.83,55.87,28400.0,38.61,38.6791,38.5754,38.6031,28400.0
2008-06-03 13:40:00,55.86,55.94,55.84,55.9,24200.0,38.5962,38.6514,38.5823,38.6238,24200.0
2008-06-03 13:45:00,55.91,56.01,55.86,55.89,45800.0,38.6307,38.6998,38.5962,38.6169,45800.0
2008-06-03 13:50:00,55.9,55.9,55.71,55.74,30900.0,38.6238,38.6238,38.4925,38.5132,30900.0
2008-06-03 13:55:00,55.74,55.79,55.62,55.79,22800.0,38.5132,38.5478,38.4303,38.5478,22800.0
2008-06-03 14:00:00,55.79,56.02,55.77,55.96,37600.0,38.5478,38.7067,38.534,38.6652,37600.0
2008-06-03 14:05:00,55.96,55.96,55.84,55.9,30900.0,38.6652,38.6652,38.5823,38.6238,30900.0
2008-06-03 14:10:00,55.89,55.95,55.84,55.84,19800.0,38.6169,38.6583,38.5823,38.5823,19800.0
2008-06-03 14:15:00,55.85,55.9,55.8,55.85,28400.0,38.5892,38.6238,38.5547,38.5892,28400.0
2008-06-03 14:20:00,55.85,55.85,55.54,55.54,44000.0,38.5892,38.5892,38.3751,38.3751,44000.0
2008-06-03 14:25:00,55.56,55.56,55.4,55.56,36900.0,38.3889,38.3889,38.2783,38.3889,36900.0
2008-06-03 14:30:00,55.55,55.64,55.5,55.54,19100.0,38.382,38.4441,38.3474,38.3751,19100.0
2008-06-03 14:35:00,55.55,55.64,55.51,55.55,42500.0,38.382,38.4441,38.3543,38.382,42500.0
2008-06-03 14:40:00,55.57,55.64,55.5,55.64,21700.0,38.3958,38.4441,38.3474,38.4441,21700.0
2008-06-03 14:45:00,55.66,55.68,55.64,55.67,17400.0,38.458,38.4718,38.4441,38.4649,17400.0
2008-06-03 14:50:00,55.68,55.76,55.64,55.76,21300.0,38.4718,38.5271,38.4441,38.5271,21300.0
2008-06-03 14:55:00,55.75,55.92,55.75,55.9,46200.0,38.5201,38.6376,38.5201,38.6238,46200.0
2008-06-03 15:00:00,55.9,56.14,55.83,56.0,51200.0,38.6238,38.7896,38.5754,38.6929,51200.0
2008-06-03 15:05:00,56.04,56.15,56.0,56.14,48300.0,38.7205,38.7965,38.6929,38.7896,48300.0
2008-06-03 15:10:00,56.15,56.15,55.85,55.91,28600.0,38.7965,38.7965,38.5892,38.6307,28600.0
2008-06-03 15:15:00,55.91,56.04,55.88,55.88,29400.0,38.6307,38.7205,38.61,38.61,29400.0
2008-06-03 15:20:00,55.88,55.96,55.77,55.94,23800.0,38.61,38.6652,38.534,38.6514,23800.0
2008-06-03 15:25:00,55.92,56.04,55.85,56.01,26700.0,38.6376,38.7205,38.5892,38.6998,26700.0
2008-06-03 15:30:00,56.01,56.15,55.88,56.08,47800.0,38.6998,38.7965,38.61,38.7482,47800.0
2008-06-03 15:35:00,56.09,56.17,55.96,56.17,36100.0,38.7551,38.8103,38.6652,38.8103,36100.0
2008-06-03 15:40:00,56.17,56.17,55.93,55.96,42700.0,38.8103,38.8103,38.6445,38.6652,42700.0
2008-06-03 15:45:00,55.95,56.05,55.89,56.01,55000.0,38.6583,38.7274,38.6169,38.6998,55000.0
2008-06-03 15:50:00,56.01,56.11,55.98,56.04,59400.0,38.6998,38.7689,38.6791,38.7205,59400.0
2008-06-03 15:55:00,56.04,56.06,55.94,55.94,67700.0,38.7205,38.7343,38.6514,38.6514,67700.0
2008-06-04 09:30:00,55.59,55.81,55.59,55.64,14500.0,38.4096,38.5616,38.4096,38.4441,14500.0
2008-06-04 09:35:00,55.65,55.76,55.57,55.68,21800.0,38.4511,38.5271,38.3958,38.4718,21800.0
2008-06-04 09:40:00,55.67,55.92,55.67,55.92,20600.0,38.4649,38.6376,38.4649,38.6376,20600.0
2008-06-04 09:45:00,55.94,55.99,55.81,55.92,25400.0,38.6514,38.686,38.5616,38.6376,25400.0
2008-06-04 09:50:00,55.92,55.92,55.8,55.85,16800.0,38.6376,38.6376,38.5547,38.5892,16800.0
2008-06-04 09:55:00,55.86,55.96,55.8,55.93,30800.0,38.5962,38.6652,38.5547,38.6445,30800.0
2008-06-04 10:00:00,55.95,56.02,55.84,55.94,33000.0,38.6583,38.7067,38.5823,38.6514,33000.0
2008-06-04 10:05:00,55.94,55.97,55.68,55.78,15300.0,38.6514,38.6722,38.4718,38.5409,15300.0
2008-06-04 10:10:00,55.76,55.78,55.68,55.69,17000.0,38.5271,38.5409,38.4718,38.4787,17000.0
2008-06-04 10:15:00,55.68,55.86,55.68,55.78,36700.0,38.4718,38.5962,38.4718,38.5409,36700.0
2008-06-04 10:20:00,55.78,55.8,55.71,55.8,16500.0,38.5409,38.5547,38.4925,38.5547,16500.0
2008-06-04 10:25:00,55.79,55.95,55.78,55.84,24500.0,38.5478,38.6583,38.5409,38.5823,24500.0
2008-06-04 10:30:00,55.85,55.85,55.78,55.81,28500.0,38.5892,38.5892,38.5409,38.5616,28500.0
2008-06-04 10:35:00,55.78,55.81,55.7,55.72,30800.0,38.5409,38.5616,38.4856,38.4994,30800.0
2008-06-04 10:40:00,55.71,55.74,55.64,55.73,21200.0,38.4925,38.5132,38.4441,38.5063,21200.0
2008-06-04 10:45:00,55.76,55.81,55.75,55.75,12800.0,38.5271,38.5616,38.5201,38.5201,12800.0
2008-06-04 10:50:00,55.8,55.98,55.78,55.98,27700.0,38.5547,38.6791,38.5409,38.6791,27700.0
2008-06-04 10:55:00,55.99,56.05,55.94,55.99,22900.0,38.686,38.7274,38.6514,38.686,22900.0
2008-06-04 11:00:00,55.99,56.05,55.94,55.94,23100.0,38.686,38.7274,38.6514,38.6514,23100.0
2008-06-04 11:05:00,55.94,56.1,55.9,56.1,28400.0,38.6514,38.762,38.6238,38.762,28400.0
2008-06-04 11:10:00,56.1,56.15,56.05,56.05,22300.0,38.762,38.7965,38.7274,38.7274,22300.0
2008-06-04 11:15:00,56.05,56.05,56.0,56.01,29300.0,38.7274,38.7274,38.6929,38.6998,29300.0
2008-06-04 11:20:00,56.02,56.02,55.99,56.0,120700.0,38.7067,38.7067,38.686,38.6929,120700.0
2008-06-04 11:25:00,56.0,56.02,55.98,56.02,33000.0,38.6929,38.7067,38.6791,38.7067,33000.0
2008-06-04 11:30:00,56.02,56.05,55.99,56.04,51400.0,38.7067,38.7274,38.686,38.7205,51400.0
2008-06-04 11:35:00,56.03,56.08,56.03,56.06,9800.0,38.7136,38.7482,38.7136,38.7343,9800.0
2008-06-04 11:40:00,56.06,56.1,56.05,56.1,14600.0,38.7343,38.762,38.7274,38.762,14600.0
2008-06-04 11:45:00,56.1,56.13,56.09,56.09,8600.0,38.762,38.7827,38.7551,38.7551,8600.0
2008-06-04 11:50:00,56.12,56.12,56.0,56.02,24900.0,38.7758,38.7758,38.6929,38.7067,24900.0
2008-06-04 11:55:00,56.02,56.05,55.94,55.94,17100.0,38.7067,38.7274,38.6514,38.6514,17100.0
2008-06-04 12:00:00,55.93,55.93,55.8,55.8,14000.0,38.6445,38.6445,38.5547,38.5547,14000.0
2008-06-04 12:05:00,55.81,55.82,55.74,55.76,15900.0,38.5616,38.5685,38.5132,38.5271,15900.0
2008-06-04 12:10:00,55.76,55.96,55.76,55.96,23100.0,38.5271,38.6652,38.5271,38.6652,23100.0
2008-06-04 12:15:00,55.95,56.1,55.95,56.1,9600.0,38.6583,38.762,38.6583,38.762,9600.0
2008-06-04 12:20:00,56.1,56.1,56.02,56.03,8500.0,38.762,38.762,38.7067,38.7136,8500.0
2008-06-04 12:25:00,56.04,56.04,55.88,55.93,12800.0,38.7205,38.7205,38.61,38.6445,12800.0
2008-06-04 12:30:00,55.93,56.05,55.93,56.03,10400.0,38.6445,38.7274,38.6445,38.7136,10400.0
2008-06-04 12:35:00,56.03,56.05,55.84,55.87,14800.0,38.7136,38.7274,38.5823,38.6031,14800.0
2008-06-04 12:40:00,55.86,55.88,55.74,55.76,11300.0,38.5962,38.61,38.5132,38.5271,11300.0
2008-06-04 12:45:00,55.75,55.85,55.69,55.69,12200.0,38.5201,38.5892,38.4787,38.4787,12200.0
2008-06-04 12:50:00,55.7,55.74,55.6,55.66,31100.0,38.4856,38.5132,38.4165,38.458,31100.0
2008-06-04 12:55:00,55.66,55.7,55.54,55.65,18000.0,38.458,38.4856,38.3751,38.4511,18000.0
2008-06-04 13:00:00,55.66,55.8,55.65,55.8,20700.0,38.458,38.5547,38.4511,38.5547,20700.0
2008-06-04 13:05:00,55.8,55.81,55.72,55.8,30300.0,38.5547,38.5616,38.4994,38.5547,30300.0
2008-06-04 13:10:00,55.81,55.85,55.81,55.84,7700.0,38.5616,38.5892,38.5616,38.5823,7700.0
2008-06-04 13:15:00,55.84,55.87,55.82,55.83,10000.0,38.5823,38.6031,38.5685,38.5754,10000.0
2008-06-04 13:20:00,55.83,55.89,55.82,55.82,5400.0,38.5754,38.6169,38.5685,38.5685,5400.0
2008-06-04 13:25:00,55.83,55.91,55.82,55.91,9900.0,38.5754,38.6307,38.5685,38.6307,9900.0
2008-06-04 13:30:00,55.91,55.94,55.88,55.94,58800.0,38.6307,38.6514,38.61,38.6514,58800.0
2008-06-04 13:35:00,55.94,55.96,55.92,55.96,10700.0,38.6514,38.6652,38.6376,38.6652,10700.0
2008-06-04 13:40:00,55.96,56.02,55.93,55.94,11400.0,38.6652,38.7067,38.6445,38.6514,11400.0
2008-06-04 13:45:00,55.92,55.96,55.91,55.94,8900.0,38.6376,38.6652,38.6307,38.6514,8900.0
2008-06-04 13:50:00,55.95,56.03,55.9,56.0,10900.0,38.6583,38.7136,38.6238,38.6929,10900.0
2008-06-04 13:55:00,56.0,56.0,55.87,55.87,8000.0,38.6929,38.6929,38.6031,38.6031,8000.0
2008-06-04 14:00:00,55.87,55.87,55.79,55.82,14300.0,38.6031,38.6031,38.5478,38.5685,14300.0
2008-06-04 14:05:00,55.83,55.83,55.75,55.77,12200.0,38.5754,38.5754,38.5201,38.534,12200.0
2008-06-04 14:10:00,55.75,55.75,55.52,55.54,38100.0,38.5201,38.5201,38.3612,38.3751,38100.0
2008-06-04 14:15:00,55.54,55.63,55.5,55.58,29300.0,38.3751,38.4372,38.3474,38.4027,29300.0
2008-06-04 14:20:00,55.56,55.58,55.52,55.57,10900.0,38.3889,38.4027,38.3612,38.3958,10900.0
2008-06-04 14:25:00,55.54,55.61,55.5,55.57,15100.0,38.3751,38.4234,38.3474,38.3958,15100.0
2008-06-04 14:30:00,55.56,55.65,55.5,55.62,17800.0,38.3889,38.4511,38.3474,38.4303,17800.0
2008-06-04 14:35:00,55.63,55.78,55.63,55.78,10000.0,38.4372,38.5409,38.4372,38.5409,10000.0
2008-06-04 14:40:00,55.77,55.81,55.67,55.79,22100.0,38.534,38.5616,38.4649,38.5478,22100.0
2008-06-04 14:45:00,55.8,55.84,55.5,55.58,84200.0,38.5547,38.5823,38.3474,38.4027,84200.0
2008-06-04 14:50:00,55.58,55.64,55.42,55.44,19800.0,38.4027,38.4441,38.2921,38.306,19800.0
2008-06-04 14:55:00,55.42,55.43,55.31,55.33,23300.0,38.2921,38.299,38.2161,38.23,23300.0
2008-06-04 15:00:00,55.31,55.42,55.25,55.4,45600.0,38.2161,38.2921,38.1747,38.2783,45600.0
2008-06-04 15:05:00,55.37,55.46,55.34,55.41,25400.0,38.2576,38.3198,38.2369,38.2852,25400.0
2008-06-04 15:10:00,55.41,55.52,55.34,55.5,46200.0,38.2852,38.3612,38.2369,38.3474,46200.0
2008-06-04 15:15:00,55.5,55.98,55.5,55.65,68700.0,38.3474,38.6791,38.3474,38.4511,68700.0
2008-06-04 15:20:00,55.66,55.66,55.44,55.57,24700.0,38.458,38.458,38.306,38.3958,24700.0
2008-06-04 15:25:00,55.6,55.64,55.37,55.45,32300.0,38.4165,38.4441,38.2576,38.3129,32300.0
2008-06-04 15:30:00,55.43,55.48,55.36,55.4,44900.0,38.299,38.3336,38.2507,38.2783,44900.0
2008-06-04 15:35:00,55.4,55.52,55.4,55.51,29100.0,38.2783,38.3612,38.2783,38.3543,29100.0
2008-06-04 15:40:00,55.49,55.53,55.41,55.43,30400.0,38.3405,38.3681,38.2852,38.299,30400.0
2008-06-04 15:45:00,55.41,55.73,55.37,55.65,65700.0,38.2852,38.5063,38.2576,38.4511,65700.0
2008-06-04 15:50:00,55.63,55.67,55.47,55.56,31600.0,38.4372,38.4649,38.3267,38.3889,31600.0
2008-06-04 15:55:00,55.56,55.57,55.41,55.5,34900.0,38.3889,38.3958,38.2852,38.3474,34900.0
2008-06-05 09:30:00,55.65,55.87,55.5,55.74,24200.0,38.4511,38.6031,38.3474,38.5132,24200.0
2008-06-05 09:35:00,55.73,55.82,55.66,55.67,13600.0,38.5063,38.5685,38.458,38.4649,13600.0
2008-06-05 09:40:00,55.67,55.8,55.65,55.77,13800.0,38.4649,38.5547,38.4511,38.534,13800.0
2008-06-05 09:45:00,55.76,55.89,55.76,55.89,16000.0,38.5271,38.6169,38.5271,38.6169,16000.0
2008-06-05 09:50:00,55.88,55.96,55.82,55.82,15000.0,38.61,38.6652,38.5685,38.5685,15000.0
2008-06-05 09:55:00,55.83,55.94,55.75,55.9,25800.0,38.5754,38.6514,38.5201,38.6238,25800.0
2008-06-05 10:00:00,55.89,55.9,55.76,55.81,31400.0,38.6169,38.6238,38.5271,38.5616,31400.0
2008-06-05 10:05:00,55.8,55.99,55.75,55.99,19000.0,38.5547,38.686,38.5201,38.686,19000.0
2008-06-05 10:10:00,55.99,56.13,55.98,56.13,30900.0,38.686,38.7827,38.6791,38.7827,30900.0
2008-06-05 10:15:00,56.11,56.23,56.1,56.14,76300.0,38.7689,38.8518,38.762,38.7896,76300.0
2008-06-05 10:20:00,56.15,56.23,56.14,56.19,25600.0,38.7965,38.8518,38.7896,38.8242,25600.0
2008-06-05 10:25:00,56.19,56.21,56.13,56.18,18900.0,38.8242,38.838,38.7827,38.8173,18900.0
2008-06-05 10:30:00,56.17,56.2,56.15,56.18,18200.0,38.8103,38.8311,38.7965,38.8173,18200.0
2008-06-05 10:35:00,56.18,56.19,56.14,56.14,19200.0,38.8173,38.8242,38.7896,38.7896,19200.0
2008-06-05 10:40:00,56.16,56.25,56.13,56.25,18600.0,38.8034,38.8656,38.7827,38.8656,18600.0
2008-06-05 10:45:00,56.28,56.33,56.27,56.32,15500.0,38.8863,38.9209,38.8794,38.914,15500.0
2008-06-05 10:50:00,56.32,56.37,56.3,56.37,20300.0,38.914,38.9485,38.9002,38.9485,20300.0
2008-06-05 10:55:00,56.37,56.42,56.33,56.37,25200.0,38.9485,38.9831,38.9209,38.9485,25200.0
2008-06-05 11:00:00,56.39,56.4,56.31,56.31,10500.0,38.9624,38.9693,38.9071,38.9071,10500.0
2008-06-05 11:05:00,56.31,56.31,56.24,56.27,11300.0,38.9071,38.9071,38.8587,38.8794,11300.0
2008-06-05 11:10:00,56.27,56.27,56.2,56.21,8200.0,38.8794,38.8794,38.8311,38.838,8200.0
2008-06-05 11:15:00,56.21,56.26,56.21,56.24,15200.0,38.838,38.8725,38.838,38.8587,15200.0
2008-06-05 11:20:00,56.24,56.27,56.11,56.14,16000.0,38.8587,38.8794,38.7689,38.7896,16000.0
2008-06-05 11:25:00,56.13,56.33,56.12,56.33,15900.0,38.7827,38.9209,38.7758,38.9209,15900.0
2008-06-05 11:30:00,56.3,56.36,56.29,56.33,13100.0,38.9002,38.9416,38.8933,38.9209,13100.0
2008-06-05 11:35:00,56.34,56.37,56.3,56.37,10300.0,38.9278,38.9485,38.9002,38.9485,10300.0
2008-06-05 11:40:00,56.35,56.37,56.3,56.34,21700.0,38.9347,38.9485,38.9002,38.9278,21700.0
2008-06-05 11:45:00,56.36,56.43,56.32,56.41,15900.0,38.9416,38.99,38.914,38.9762,15900.0
2008-06-05 11:50:00,56.4,56.43,56.36,56.39,7800.0,38.9693,38.99,38.9416,38.9624,7800.0
2008-06-05 11:55:00,56.37,56.37,56.3,56.34,12100.0,38.9485,38.9485,38.9002,38.9278,12100.0
2008-06-05 12:00:00,56.35,56.53,56.31,56.47,21400.0,38.9347,39.0591,38.9071,39.0176,21400.0
2008-06-05 12:05:00,56.48,56.48,56.39,56.4,9900.0,39.0245,39.0245,38.9624,38.9693,9900.0
2008-06-05 12:10:00,56.41,56.41,56.38,56.41,8000.0,38.9762,38.9762,38.9554,38.9762,8000.0
2008-06-05 12:15:00,56.41,56.41,56.38,56.41,5500.0,38.9762,38.9762,38.9554,38.9762,5500.0
2008-06-05 12:20:00,56.41,56.55,56.38,56.55,18600.0,38.9762,39.0729,38.9554,39.0729,18600.0
2008-06-05 12:25:00,56.54,56.63,56.5,56.61,17000.0,39.066,39.1282,39.0384,39.1144,17000.0
2008-06-05 12:30:00,56.6,56.65,56.6,56.65,8000.0,39.1075,39.142,39.1075,39.142,8000.0
2008-06-05 12:35:00,56.66,56.66,56.57,56.6,11500.0,39.1489,39.1489,39.0867,39.1075,11500.0
2008-06-05 12:40:00,56.59,56.71,56.59,56.7,6800.0,39.1005,39.1835,39.1005,39.1765,6800.0
2008-06-05 12:45:00,56.7,56.7,56.65,56.65,4200.0,39.1765,39.1765,39.142,39.142,4200.0
2008-06-05 12:50:00,56.64,56.64,56.56,56.57,9700.0,39.1351,39.1351,39.0798,39.0867,9700.0
2008-06-05 12:55:00,56.57,56.64,56.55,56.61,10600.0,39.0867,39.1351,39.0729,39.1144,10600.0
2008-06-05 13:00:00,56.61,56.63,56.58,56.6,6600.0,39.1144,39.1282,39.0936,39.1075,6600.0
2008-06-05 13:05:00,56.6,56.69,56.6,56.67,8200.0,39.1075,39.1696,39.1075,39.1558,8200.0
2008-06-05 13:10:00,56.66,56.66,56.6,56.63,5600.0,39.1489,39.1489,39.1075,39.1282,5600.0
2008-06-05 13:15:00,56.63,56.63,56.6,56.63,5000.0,39.1282,39.1282,39.1075,39.1282,5000.0
2008-06-05 13:20:00,56.63,56.63,56.57,56.6,13800.0,39.1282,39.1282,39.0867,39.1075,13800.0
2008-06-05 13:25:00,56.61,56.64,56.6,56.63,6900.0,39.1144,39.1351,39.1075,39.1282,6900.0
2008-06-05 13:30:00,56.63,56.63,56.59,56.62,12300.0,39.1282,39.1282,39.1005,39.1213,12300.0
2008-06-05 13:35:00,56.6,56.62,56.6,56.61,15000.0,39.1075,39.1213,39.1075,39.1144,15000.0
2008-06-05 13:40:00,56.62,56.74,56.62,56.73,10000.0,39.1213,39.2042,39.1213,39.1973,10000.0
2008-06-05 13:45:00,56.74,56.77,56.63,56.65,10300.0,39.2042,39.2249,39.1282,39.142,10300.0
2008-06-05 13:50:00,56.65,56.65,56.53,56.58,15500.0,39.142,39.142,39.0591,39.0936,15500.0
2008-06-05 13:55:00,56.58,56.65,56.53,56.6,22800.0,39.0936,39.142,39.0591,39.1075,22800.0
2008-06-05 14:00:00,56.6,56.6,56.46,56.48,12900.0,39.1075,39.1075,39.0107,39.0245,12900.0
2008-06-05 14:05:00,56.47,56.52,56.46,56.52,14400.0,39.0176,39.0522,39.0107,39.0522,14400.0
2008-06-05 14:10:00,56.53,56.54,56.48,56.51,11000.0,39.0591,39.066,39.0245,39.0453,11000.0
2008-06-05 14:15:00,56.5,56.65,56.5,56.64,13200.0,39.0384,39.142,39.0384,39.1351,13200.0
2008-06-05 14:20:00,56.62,56.62,56.47,56.5,58700.0,39.1213,39.1213,39.0176,39.0384,58700.0
2008-06-05 14:25:00,56.51,56.56,56.48,56.51,23000.0,39.0453,39.0798,39.0245,39.0453,23000.0
2008-06-05 14:30:00,56.51,56.54,56.39,56.44,28500.0,39.0453,39.066,38.9624,38.9969,28500.0
2008-06-05 14:35:00,56.46,56.53,56.43,56.53,16700.0,39.0107,39.0591,38.99,39.0591,16700.0
2008-06-05 14:40:00,56.52,56.52,56.45,56.5,16100.0,39.0522,39.0522,39.0038,39.0384,16100.0
2008-06-05 14:45:00,56.5,56.59,56.5,56.57,17800.0,39.0384,39.1005,39.0384,39.0867,17800.0
2008-06-05 14:50:00,56.57,56.57,56.46,56.55,17900.0,39.0867,39.0867,39.0107,39.0729,17900.0
2008-06-05 14:55:00,56.56,56.63,56.52,56.57,17400.0,39.0798,39.1282,39.0522,39.0867,17400.0
2008-06-05 15:00:00,56.59,56.59,56.46,56.5,24100.0,39.1005,39.1005,39.0107,39.0384,24100.0
2008-06-05 15:05:00,56.49,56.68,56.47,56.68,22200.0,39.0314,39.1627,39.0176,39.1627,22200.0
2008-06-05 15:10:00,56.68,56.68,56.55,56.58,24300.0,39.1627,39.1627,39.0729,39.0936,24300.0
2008-06-05 15:15:00,56.59,56.71,56.59,56.65,22300.0,39.1005,39.1835,39.1005,39.142,22300.0
2008-06-05 15:20:00,56.64,56.77,56.58,56.71,31200.0,39.1351,39.2249,39.0936,39.1835,31200.0
2008-06-05 15:25:00,56.71,56.78,56.6,56.61,23000.0,39.1835,39.2318,39.1075,39.1144,23000.0
2008-06-05 15:30:00,56.62,56.79,56.6,56.76,28800.0,39.1213,39.2387,39.1075,39.218,28800.0
2008-06-05 15:35:00,56.77,56.9,56.73,56.83,39500.0,39.2249,39.3147,39.1973,39.2664,39500.0
2008-06-05 15:40:00,56.82,56.91,56.73,56.78,25700.0,39.2595,39.3216,39.1973,39.2318,25700.0
2008-06-05 15:45:00,56.76,56.8,56.7,56.75,21900.0,39.218,39.2456,39.1765,39.2111,21900.0
2008-06-05 15:50:00,56.78,56.91,56.77,56.81,42600.0,39.2318,39.3216,39.2249,39.2525,42600.0
2008-06-05 15:55:00,56.83,56.91,56.76,56.83,48200.0,39.2664,39.3216,39.218,39.2664,48200.0
2008-06-06 09:30:00,56.33,56.33,55.77,55.9,31900.0,38.9209,38.9209,38.534,38.6238,31900.0
2008-06-06 09:35:00,55.9,56.07,55.9,55.96,12600.0,38.6238,38.7413,38.6238,38.6652,12600.0
2008-06-06 09:40:00,55.96,56.03,55.9,56.0,15200.0,38.6652,38.7136,38.6238,38.6929,15200.0
2008-06-06 09:45:00,56.03,56.24,56.02,56.21,17700.0,38.7136,38.8587,38.7067,38.838,17700.0
2008-06-06 09:50:00,56.24,56.24,55.98,56.04,23300.0,38.8587,38.8587,38.6791,38.7205,23300.0
2008-06-06 09:55:00,56.06,56.06,55.82,55.82,27700.0,38.7343,38.7343,38.5685,38.5685,27700.0
2008-06-06 10:00:00,55.82,55.93,55.47,55.48,33800.0,38.5685,38.6445,38.3267,38.3336,33800.0
2008-06-06 10:05:00,55.5,55.5,55.27,55.33,18500.0,38.3474,38.3474,38.1885,38.23,18500.0
2008-06-06 10:10:00,55.32,55.55,55.3,55.52,15700.0,38.223,38.382,38.2092,38.3612,15700.0
2008-06-06 10:15:00,55.52,55.57,55.5,55.53,13700.0,38.3612,38.3958,38.3474,38.3681,13700.0
2008-06-06 10:20:00,55.52,55.55,55.5,55.52,13600.0,38.3612,38.382,38.3474,38.3612,13600.0
2008-06-06 10:25:00,55.51,55.54,55.43,55.52,24600.0,38.3543,38.3751,38.299,38.3612,24600.0
2008-06-06 10:30:00,55.51,55.54,55.46,55.5,22000.0,38.3543,38.3751,38.3198,38.3474,22000.0
2008-06-06 10:35:00,55.5,55.62,55.5,55.59,29200.0,38.3474,38.4303,38.3474,38.4096,29200.0
2008-06-06 10:40:00,55.59,55.6,55.48,55.49,26000.0,38.4096,38.4165,38.3336,38.3405,26000.0
2008-06-06 10:45:00,55.53,55.53,55.39,55.42,12000.0,38.3681,38.3681,38.2714,38.2921,12000.0
2008-06-06 10:50:00,55.43,55.43,55.36,55.4,15900.0,38.299,38.299,38.2507,38.2783,15900.0
2008-06-06 10:55:00,55.4,55.4,55.32,55.35,17800.0,38.2783,38.2783,38.223,38.2438,17800.0
2008-06-06 11:00:00,55.34,55.35,55.2,55.26,15800.0,38.2369,38.2438,38.1401,38.1816,15800.0
2008-06-06 11:05:00,55.26,55.26,55.06,55.15,36200.0,38.1816,38.1816,38.0434,38.1056,36200.0
2008-06-06 11:10:00,55.16,55.22,55.12,55.12,20800.0,38.1125,38.1539,38.0849,38.0849,20800.0
2008-06-06 11:15:00,55.12,55.27,55.11,55.27,29300.0,38.0849,38.1885,38.0779,38.1885,29300.0
2008-06-06 11:20:00,55.27,55.29,55.18,55.18,9300.0,38.1885,38.2023,38.1263,38.1263,9300.0
2008-06-06 11:25:00,55.18,55.18,55.05,55.15,28400.0,38.1263,38.1263,38.0365,38.1056,28400.0
2008-06-06 11:30:00,55.15,55.29,55.15,55.29,10500.0,38.1056,38.2023,38.1056,38.2023,10500.0
2008-06-06 11:35:00,55.27,55.45,55.27,55.45,17500.0,38.1885,38.3129,38.1885,38.3129,17500.0
2008-06-06 11:40:00,55.46,55.49,55.4,55.43,18700.0,38.3198,38.3405,38.2783,38.299,18700.0
2008-06-06 11:45:00,55.45,55.45,55.35,55.37,9300.0,38.3129,38.3129,38.2438,38.2576,9300.0
2008-06-06 11:50:00,55.37,55.38,55.3,55.3,15000.0,38.2576,38.2645,38.2092,38.2092,15000.0
2008-06-06 11:55:00,55.32,55.32,55.25,55.27,12400.0,38.223,38.223,38.1747,38.1885,12400.0
2008-06-06 12:00:00,55.26,55.26,55.21,55.24,26000.0,38.1816,38.1816,38.147,38.1678,26000.0
2008-06-06 12:05:00,55.23,55.23,55.15,55.17,21200.0,38.1609,38.1609,38.1056,38.1194,21200.0
2008-06-06 12:10:00,55.18,55.2,55.15,55.19,15200.0,38.1263,38.1401,38.1056,38.1332,15200.0
2008-06-06 12:15:00,55.2,55.27,55.2,55.25,13200.0,38.1401,38.1885,38.1401,38.1747,13200.0
2008-06-06 12:20:00,55.25,55.25,55.15,55.19,9800.0,38.1747,38.1747,38.1056,38.1332,9800.0
2008-06-06 12:25:00,55.18,55.18,55.09,55.09,7300.0,38.1263,38.1263,38.0641,38.0641,7300.0
2008-06-06 12:30:00,55.1,55.12,55.09,55.1,8900.0,38.071,38.0849,38.0641,38.071,8900.0
2008-06-06 12:35:00,55.09,55.29,55.08,55.28,17700.0,38.0641,38.2023,38.0572,38.1954,17700.0
2008-06-06 12:40:00,55.27,55.27,55.24,55.26,9300.0,38.1885,38.1885,38.1678,38.1816,9300.0
2008-06-06 12:45:00,55.24,55.31,55.24,55.25,11100.0,38.1678,38.2161,38.1678,38.1747,11100.0
2008-06-06 12:50:00,55.25,55.25,55.14,55.19,16200.0,38.1747,38.1747,38.0987,38.1332,16200.0
2008-06-06 12:55:00,55.19,55.27,55.18,55.24,11700.0,38.1332,38.1885,38.1263,38.1678,11700.0
2008-06-06 13:00:00,55.24,55.24,54.99,55.03,13500.0,38.1678,38.1678,37.995,38.0227,13500.0
2008-06-06 13:05:00,55.03,55.06,54.92,54.96,18400.0,38.0227,38.0434,37.9467,37.9743,18400.0
2008-06-06 13:10:00,54.96,55.01,54.93,54.99,13800.0,37.9743,38.0088,37.9536,37.995,13800.0
2008-06-06 13:15:00,54.98,55.0,54.84,54.86,22500.0,37.9881,38.0019,37.8914,37.9052,22500.0
2008-06-06 13:20:00,54.87,55.08,54.87,55.03,23300.0,37.9121,38.0572,37.9121,38.0227,23300.0
2008-06-06 13:25:00,55.05,55.11,54.96,55.05,19500.0,38.0365,38.0779,37.9743,38.0365,19500.0
2008-06-06 13:30:00,55.05,55.05,54.94,54.99,13000.0,38.0365,38.0365,37.9605,37.995,13000.0
2008-06-06 13:35:00,54.99,55.04,54.87,54.88,12500.0,37.995,38.0296,37.9121,37.919,12500.0
2008-06-06 13:40:00,54.86,55.0,54.85,54.97,25400.0,37.9052,38.0019,37.8983,37.9812,25400.0
2008-06-06 13:45:00,54.98,54.99,54.87,54.92,21400.0,37.9881,37.995,37.9121,37.9467,21400.0
2008-06-06 13:50:00,54.88,54.9,54.65,54.72,19400.0,37.919,37.9328,37.7601,37.8085,19400.0
2008-06-06 13:55:00,54.74,54.82,54.72,54.8,14800.0,37.8223,37.8776,37.8085,37.8638,14800.0
2008-06-06 14:00:00,54.8,54.81,54.69,54.69,16500.0,37.8638,37.8707,37.7877,37.7877,16500.0
2008-06-06 14:05:00,54.7,54.72,54.54,54.57,27700.0,37.7947,37.8085,37.6841,37.7048,27700.0
2008-06-06 14:10:00,54.57,54.58,54.35,54.42,49600.0,37.7048,37.7117,37.5528,37.6012,49600.0
2008-06-06 14:15:00,54.42,54.57,54.38,54.53,36100.0,37.6012,37.7048,37.5736,37.6772,36100.0
2008-06-06 14:20:00,54.53,54.61,54.49,54.49,17300.0,37.6772,37.7325,37.6496,37.6496,17300.0
2008-06-06 14:25:00,54.49,54.52,54.37,54.5,25300.0,37.6496,37.6703,37.5666,37.6565,25300.0
2008-06-06 14:30:00,54.5,54.66,54.49,54.64,23700.0,37.6565,37.767,37.6496,37.7532,23700.0
2008-06-06 14:35:00,54.64,54.65,54.52,54.55,24100.0,37.7532,37.7601,37.6703,37.691,24100.0
2008-06-06 14:40:00,54.53,54.57,54.48,54.56,25000.0,37.6772,37.7048,37.6426,37.6979,25000.0
2008-06-06 14:45:00,54.55,54.61,54.55,54.61,28400.0,37.691,37.7325,37.691,37.7325,28400.0
2008-06-06 14:50:00,54.6,54.62,54.45,54.46,19000.0,37.7256,37.7394,37.6219,37.6288,19000.0
2008-06-06 14:55:00,54.46,54.46,54.39,54.4,26100.0,37.6288,37.6288,37.5805,37.5874,26100.0
2008-06-06 15:00:00,54.39,54.6,54.39,54.47,28500.0,37.5805,37.7256,37.5805,37.6357,28500.0
2008-06-06 15:05:00,54.46,54.6,54.36,54.6,27600.0,37.6288,37.7256,37.5597,37.7256,27600.0
2008-06-06 15:10:00,54.61,54.73,54.6,54.71,31200.0,37.7325,37.8154,37.7256,37.8016,31200.0
2008-06-06 15:15:00,54.72,54.75,54.56,54.62,40500.0,37.8085,37.8292,37.6979,37.7394,40500.0
2008-06-06 15:20:00,54.61,54.63,54.52,54.53,38300.0,37.7325,37.7463,37.6703,37.6772,38300.0
2008-06-06 15:25:00,54.53,54.55,54.27,54.34,48800.0,37.6772,37.691,37.4976,37.5459,48800.0
2008-06-06 15:30:00,54.34,54.37,54.27,54.31,40700.0,37.5459,37.5666,37.4976,37.5252,40700.0
2008-06-06 15:35:00,54.31,54.42,54.27,54.34,43300.0,37.5252,37.6012,37.4976,37.5459,43300.0
2008-06-06 15:40:00,54.35,54.35,54.21,54.24,42300.0,37.5528,37.5528,37.4561,37.4768,42300.0
2008-06-06 15:45:00,54.26,54.27,54.12,54.17,49000.0,37.4906,37.4976,37.3939,37.4285,49000.0
2008-06-06 15:50:00,54.15,54.24,54.1,54.12,59500.0,37.4146,37.4768,37.3801,37.3939,59500.0
2008-06-06 15:55:00,54.11,54.11,53.94,53.96,80100.0,37.387,37.387,37.2695,37.2834,80100.0
2008-06-09 09:30:00,54.12,54.22,54.0,54.09,23300.0,37.3939,37.463,37.311,37.3732,23300.0
2008-06-09 09:35:00,54.09,54.15,54.03,54.08,14600.0,37.3732,37.4146,37.3317,37.3663,14600.0
2008-06-09 09:40:00,54.07,54.07,53.86,53.9,27900.0,37.3594,37.3594,37.2143,37.2419,27900.0
2008-06-09 09:45:00,53.91,53.92,53.76,53.85,15100.0,37.2488,37.2557,37.1452,37.2074,15100.0
2008-06-09 09:50:00,53.84,53.87,53.77,53.85,25700.0,37.2004,37.2212,37.1521,37.2074,25700.0
2008-06-09 09:55:00,53.85,53.97,53.82,53.87,17900.0,37.2074,37.2903,37.1866,37.2212,17900.0
2008-06-09 10:00:00,53.9,54.2,53.88,54.13,36300.0,37.2419,37.4492,37.2281,37.4008,36300.0
2008-06-09 10:05:00,54.16,54.22,53.98,53.98,49700.0,37.4215,37.463,37.2972,37.2972,49700.0
2008-06-09 10:10:00,53.98,54.19,53.88,54.14,44500.0,37.2972,37.4423,37.2281,37.4077,44500.0
2008-06-09 10:15:00,54.14,54.35,54.14,54.29,31200.0,37.4077,37.5528,37.4077,37.5114,31200.0
2008-06-09 10:20:00,54.31,54.4,54.31,54.35,21300.0,37.5252,37.5874,37.5252,37.5528,21300.0
2008-06-09 10:25:00,54.39,54.42,54.25,54.41,29500.0,37.5805,37.6012,37.4837,37.5943,29500.0
2008-06-09 10:30:00,54.43,54.43,54.31,54.32,11300.0,37.6081,37.6081,37.5252,37.5321,11300.0
2008-06-09 10:35:00,54.31,54.31,54.17,54.18,18300.0,37.5252,37.5252,37.4285,37.4354,18300.0
2008-06-09 10:40:00,54.18,54.19,54.09,54.09,13300.0,37.4354,37.4423,37.3732,37.3732,13300.0
2008-06-09 10:45:00,54.11,54.11,53.99,54.01,9600.0,37.387,37.387,37.3041,37.3179,9600.0
2008-06-09 10:50:00,54.03,54.03,53.9,53.95,41300.0,37.3317,37.3317,37.2419,37.2764,41300.0
2008-06-09 10:55:00,53.96,53.96,53.9,53.92,10200.0,37.2834,37.2834,37.2419,37.2557,10200.0
2008-06-09 11:00:00,53.92,54.1,53.92,54.08,25400.0,37.2557,37.3801,37.2557,37.3663,25400.0
2008-06-09 11:05:00,54.1,54.1,54.03,54.04,9100.0,37.3801,37.3801,37.3317,37.3386,9100.0
2008-06-09 11:10:00,54.04,54.31,54.03,54.29,18000.0,37.3386,37.5252,37.3317,37.5114,18000.0
2008-06-09 11:15:00,54.3,54.31,54.22,54.27,14500.0,37.5183,37.5252,37.463,37.4976,14500.0
2008-06-09 11:20:00,54.27,54.38,54.22,54.37,18300.0,37.4976,37.5736,37.463,37.5666,18300.0
2008-06-09 11:25:00,54.35,54.41,54.32,54.32,12300.0,37.5528,37.5943,37.5321,37.5321,12300.0
2008-06-09 11:30:00,54.32,54.32,54.28,54.31,9800.0,37.5321,37.5321,37.5045,37.5252,9800.0
2008-06-09 11:35:00,54.28,54.31,54.25,54.25,6600.0,37.5045,37.5252,37.4837,37.4837,6600.0
2008-06-09 11:40:00,54.25,54.26,54.16,54.18,4300.0,37.4837,37.4906,37.4215,37.4354,4300.0
2008-06-09 11:45:00,54.16,54.18,54.1,54.12,8400.0,37.4215,37.4354,37.3801,37.3939,8400.0
2008-06-09 11:50:00,54.11,54.12,54.06,54.06,19100.0,37.387,37.3939,37.3525,37.3525,19100.0
2008-06-09 11:55:00,54.06,54.09,54.06,54.09,18800.0,37.3525,37.3732,37.3525,37.3732,18800.0
2008-06-09 12:00:00,54.1,54.13,54.08,54.09,15300.0,37.3801,37.4008,37.3663,37.3732,15300.0
2008-06-09 12:05:00,54.06,54.08,54.06,54.06,5200.0,37.3525,37.3663,37.3525,37.3525,5200.0
2008-06-09 12:10:00,54.06,54.08,54.06,54.07,9200.0,37.3525,37.3663,37.3525,37.3594,9200.0
2008-06-09 12:15:00,54.07,54.09,54.06,54.06,7300.0,37.3594,37.3732,37.3525,37.3525,7300.0
2008-06-09 12:20:00,54.06,54.13,54.05,54.08,13200.0,37.3525,37.4008,37.3455,37.3663,13200.0
2008-06-09 12:25:00,54.09,54.1,54.04,54.05,19000.0,37.3732,37.3801,37.3386,37.3455,19000.0
2008-06-09 12:30:00,54.05,54.05,54.02,54.03,7300.0,37.3455,37.3455,37.3248,37.3317,7300.0
2008-06-09 12:35:00,54.02,54.02,53.99,53.99,3800.0,37.3248,37.3248,37.3041,37.3041,3800.0
2008-06-09 12:40:00,54.0,54.0,53.97,53.97,11000.0,37.311,37.311,37.2903,37.2903,11000.0
2008-06-09 12:45:00,53.96,53.96,53.94,53.94,4600.0,37.2834,37.2834,37.2695,37.2695,4600.0
2008-06-09 12:50:00,53.94,54.02,53.92,54.01,19900.0,37.2695,37.3248,37.2557,37.3179,19900.0
2008-06-09 12:55:00,54.01,54.02,53.98,54.02,8400.0,37.3179,37.3248,37.2972,37.3248,8400.0
2008-06-09 13:00:00,54.03,54.05,53.89,53.89,11400.0,37.3317,37.3455,37.235,37.235,11400.0
2008-06-09 13:05:00,53.91,53.91,53.74,53.74,25500.0,37.2488,37.2488,37.1314,37.1314,25500.0
2008-06-09 13:10:00,53.73,53.74,53.64,53.64,31900.0,37.1244,37.1314,37.0623,37.0623,31900.0
2008-06-09 13:15:00,53.65,53.66,53.57,53.61,15300.0,37.0692,37.0761,37.0139,37.0415,15300.0
2008-06-09 13:20:00,53.58,53.63,53.56,53.57,11000.0,37.0208,37.0553,37.007,37.0139,11000.0
2008-06-09 13:25:00,53.58,53.64,53.56,53.64,12400.0,37.0208,37.0623,37.007,37.0623,12400.0
2008-06-09 13:30:00,53.66,53.71,53.63,53.7,14000.0,37.0761,37.1106,37.0553,37.1037,14000.0
2008-06-09 13:35:00,53.7,53.7,53.66,53.68,13000.0,37.1037,37.1037,37.0761,37.0899,13000.0
2008-06-09 13:40:00,53.68,53.71,53.59,53.7,14000.0,37.0899,37.1106,37.0277,37.1037,14000.0
2008-06-09 13:45:00,53.69,53.69,53.55,53.55,12900.0,37.0968,37.0968,37.0001,37.0001,12900.0
2008-06-09 13:50:00,53.55,53.55,53.41,53.45,22100.0,37.0001,37.0001,36.9033,36.931,22100.0
2008-06-09 13:55:00,53.45,53.61,53.42,53.59,16200.0,36.931,37.0415,36.9102,37.0277,16200.0
2008-06-09 14:00:00,53.59,53.59,53.5,53.57,16300.0,37.0277,37.0277,36.9655,37.0139,16300.0
2008-06-09 14:05:00,53.57,53.58,53.44,53.47,16700.0,37.0139,37.0208,36.9241,36.9448,16700.0
2008-06-09 14:10:00,53.47,53.47,53.41,53.44,12200.0,36.9448,36.9448,36.9033,36.9241,12200.0
2008-06-09 14:15:00,53.44,53.44,53.28,53.31,20500.0,36.9241,36.9241,36.8135,36.8342,20500.0
2008-06-09 14:20:00,53.31,53.31,53.26,53.28,21200.0,36.8342,36.8342,36.7997,36.8135,21200.0
2008-06-09 14:25:00,53.28,53.53,53.27,53.51,21900.0,36.8135,36.9863,36.8066,36.9724,21900.0
2008-06-09 14:30:00,53.51,53.58,53.5,53.51,24200.0,36.9724,37.0208,36.9655,36.9724,24200.0
2008-06-09 14:35:00,53.52,53.58,53.48,53.56,22600.0,36.9793,37.0208,36.9517,37.007,22600.0
2008-06-09 14:40:00,53.56,53.56,53.3,53.3,22000.0,37.007,37.007,36.8273,36.8273,22000.0
2008-06-09 14:45:00,53.34,53.48,53.33,53.47,26100.0,36.855,36.9517,36.8481,36.9448,26100.0
2008-06-09 14:50:00,53.46,53.48,53.36,53.36,23700.0,36.9379,36.9517,36.8688,36.8688,23700.0
2008-06-09 14:55:00,53.36,53.39,53.3,53.3,23000.0,36.8688,36.8895,36.8273,36.8273,23000.0
2008-06-09 15:00:00,53.31,53.42,53.29,53.35,32300.0,36.8342,36.9102,36.8204,36.8619,32300.0
2008-06-09 15:05:00,53.34,53.4,53.29,53.33,29100.0,36.855,36.8964,36.8204,36.8481,29100.0
2008-06-09 15:10:00,53.31,53.48,53.29,53.42,19000.0,36.8342,36.9517,36.8204,36.9102,19000.0
2008-06-09 15:15:00,53.45,53.49,53.38,53.47,19500.0,36.931,36.9586,36.8826,36.9448,19500.0
2008-06-09 15:20:00,53.5,53.61,53.36,53.41,23200.0,36.9655,37.0415,36.8688,36.9033,23200.0
2008-06-09 15:25:00,53.43,53.49,53.39,53.48,18800.0,36.9172,36.9586,36.8895,36.9517,18800.0
2008-06-09 15:30:00,53.49,53.7,53.49,53.68,37900.0,36.9586,37.1037,36.9586,37.0899,37900.0
2008-06-09 15:35:00,53.68,53.73,53.65,53.66,63700.0,37.0899,37.1244,37.0692,37.0761,63700.0
2008-06-09 15:40:00,53.67,53.89,53.64,53.89,41300.0,37.083,37.235,37.0623,37.235,41300.0
2008-06-09 15:45:00,53.9,53.93,53.81,53.85,34800.0,37.2419,37.2626,37.1797,37.2074,34800.0
2008-06-09 15:50:00,53.82,53.86,53.78,53.83,55200.0,37.1866,37.2143,37.159,37.1935,55200.0
2008-06-09 15:55:00,53.83,53.86,53.82,53.85,73700.0,37.1935,37.2143,37.1866,37.2074,73700.0
2008-06-10 09:30:00,53.52,53.64,53.45,53.54,45600.0,36.9793,37.0623,36.931,36.9932,45600.0
2008-06-10 09:35:00,53.6,53.86,53.56,53.85,34400.0,37.0346,37.2143,37.007,37.2074,34400.0
2008-06-10 09:40:00,53.83,53.84,53.73,53.73,21100.0,37.1935,37.2004,37.1244,37.1244,21100.0
2008-06-10 09:45:00,53.74,53.76,53.61,53.65,14900.0,37.1314,37.1452,37.0415,37.0692,14900.0
2008-06-10 09:50:00,53.65,53.78,53.63,53.63,27800.0,37.0692,37.159,37.0553,37.0553,27800.0
2008-06-10 09:55:00,53.63,53.67,53.54,53.55,14400.0,37.0553,37.083,36.9932,37.0001,14400.0
2008-06-10 10:00:00,53.51,53.65,53.43,53.57,10100.0,36.9724,37.0692,36.9172,37.0139,10100.0
2008-06-10 10:05:00,53.54,53.7,53.52,53.65,34500.0,36.9932,37.1037,36.9793,37.0692,34500.0
2008-06-10 10:10:00,53.64,53.84,53.64,53.83,15000.0,37.0623,37.2004,37.0623,37.1935,15000.0
2008-06-10 10:15:00,53.84,54.02,53.83,54.0,14100.0,37.2004,37.3248,37.1935,37.311,14100.0
2008-06-10 10:20:00,53.99,53.99,53.83,53.97,23900.0,37.3041,37.3041,37.1935,37.2903,23900.0
2008-06-10 10:25:00,53.97,54.13,53.97,54.03,39400.0,37.2903,37.4008,37.2903,37.3317,39400.0
2008-06-10 10:30:00,54.04,54.11,53.93,53.93,14000.0,37.3386,37.387,37.2626,37.2626,14000.0
2008-06-10 10:35:00,53.92,53.92,53.85,53.91,6600.0,37.2557,37.2557,37.2074,37.2488,6600.0
2008-06-10 10:40:00,53.89,53.98,53.87,53.98,5500.0,37.235,37.2972,37.2212,37.2972,5500.0
2008-06-10 10:45:00,53.97,54.16,53.97,54.14,21400.0,37.2903,37.4215,37.2903,37.4077,21400.0
2008-06-10 10:50:00,54.09,54.1,53.95,53.98,4900.0,37.3732,37.3801,37.2764,37.2972,4900.0
2008-06-10 10:55:00,53.98,54.08,53.86,54.04,10300.0,37.2972,37.3663,37.2143,37.3386,10300.0
2008-06-10 11:00:00,54.03,54.17,53.84,53.85,11000.0,37.3317,37.4285,37.2004,37.2074,11000.0
2008-06-10 11:05:00,53.84,53.9,53.8,53.84,9600.0,37.2004,37.2419,37.1728,37.2004,9600.0
2008-06-10 11:10:00,53.88,53.99,53.84,53.94,8300.0,37.2281,37.3041,37.2004,37.2695,8300.0
2008-06-10 11:15:00,53.97,54.03,53.96,53.99,7000.0,37.2903,37.3317,37.2834,37.3041,7000.0
2008-06-10 11:20:00,54.0,54.0,53.89,53.98,10600.0,37.311,37.311,37.235,37.2972,10600.0
2008-06-10 11:25:00,53.97,54.01,53.82,53.84,11200.0,37.2903,37.3179,37.1866,37.2004,11200.0
2008-06-10 11:30:00,53.84,53.85,53.8,53.81,23100.0,37.2004,37.2074,37.1728,37.1797,23100.0
2008-06-10 11:35:00,53.82,53.85,53.81,53.82,14500.0,37.1866,37.2074,37.1797,37.1866,14500.0
2008-06-10 11:40:00,53.84,54.0,53.83,54.0,11500.0,37.2004,37.311,37.1935,37.311,11500.0
2008-06-10 11:45:00,54.05,54.16,54.03,54.12,14000.0,37.3455,37.4215,37.3317,37.3939,14000.0
2008-06-10 11:50:00,54.14,54.16,53.99,54.02,14900.0,37.4077,37.4215,37.3041,37.3248,14900.0
2008-06-10 11:55:00,54.01,54.05,53.95,54.04,10000.0,37.3179,37.3455,37.2764,37.3386,10000.0
2008-06-10 12:00:00,54.05,54.06,54.01,54.06,6700.0,37.3455,37.3525,37.3179,37.3525,6700.0
2008-06-10 12:05:00,54.08,54.15,54.06,54.06,7300.0,37.3663,37.4146,37.3525,37.3525,7300.0
2008-06-10 12:10:00,54.07,54.17,54.06,54.09,22400.0,37.3594,37.4285,37.3525,37.3732,22400.0
2008-06-10 12:15:00,54.09,54.24,54.09,54.15,10200.0,37.3732,37.4768,37.3732,37.4146,10200.0
2008-06-10 12:20:00,54.15,54.39,54.15,54.33,23500.0,37.4146,37.5805,37.4146,37.539,23500.0
2008-06-10 12:25:00,54.33,54.35,54.2,54.22,6600.0,37.539,37.5528,37.4492,37.463,6600.0
2008-06-10 12:30:00,54.24,54.31,54.19,54.24,10500.0,37.4768,37.5252,37.4423,37.4768,10500.0
2008-06-10 12:35:00,54.25,54.3,54.2,54.21,8300.0,37.4837,37.5183,37.4492,37.4561,8300.0
2008-06-10 12:40:00,54.2,54.22,54.16,54.21,5300.0,37.4492,37.463,37.4215,37.4561,5300.0
2008-06-10 12:45:00,54.17,54.21,54.15,54.21,4700.0,37.4285,37.4561,37.4146,37.4561,4700.0
2008-06-10 12:50:00,54.21,54.35,54.2,54.35,5800.0,37.4561,37.5528,37.4492,37.5528,5800.0
2008-06-10 12:55:00,54.37,54.39,54.32,54.34,5200.0,37.5666,37.5805,37.5321,37.5459,5200.0
2008-06-10 13:00:00,54.33,54.39,54.31,54.37,10900.0,37.539,37.5805,37.5252,37.5666,10900.0
2008-06-10 13:05:00,54.37,54.45,54.37,54.43,14500.0,37.5666,37.6219,37.5666,37.6081,14500.0
2008-06-10 13:10:00,54.44,54.69,54.44,54.69,24300.0,37.615,37.7877,37.615,37.7877,24300.0
2008-06-10 13:15:00,54.66,54.68,54.45,54.45,12500.0,37.767,37.7808,37.6219,37.6219,12500.0
2008-06-10 13:20:00,54.47,54.53,54.44,54.49,25800.0,37.6357,37.6772,37.615,37.6496,25800.0
2008-06-10 13:25:00,54.49,54.67,54.49,54.66,11900.0,37.6496,37.7739,37.6496,37.767,11900.0
2008-06-10 13:30:00,54.66,54.66,54.37,54.39,9300.0,37.767,37.767,37.5666,37.5805,9300.0
2008-06-10 13:35:00,54.4,54.4,54.3,54.32,8800.0,37.5874,37.5874,37.5183,37.5321,8800.0
2008-06-10 13:40:00,54.35,54.36,54.25,54.33,17300.0,37.5528,37.5597,37.4837,37.539,17300.0
2008-06-10 13:45:00,54.33,54.35,54.24,54.29,7300.0,37.539,37.5528,37.4768,37.5114,7300.0
2008-06-10 13:50:00,54.29,54.36,54.26,54.28,6300.0,37.5114,37.5597,37.4906,37.5045,6300.0
2008-06-10 13:55:00,54.29,54.29,54.18,54.24,10100.0,37.5114,37.5114,37.4354,37.4768,10100.0
2008-06-10 14:00:00,54.24,54.26,54.08,54.1,25400.0,37.4768,37.4906,37.3663,37.3801,25400.0
2008-06-10 14:05:00,54.11,54.11,53.97,54.0,15900.0,37.387,37.387,37.2903,37.311,15900.0
2008-06-10 14:10:00,54.02,54.02,53.88,53.97,11000.0,37.3248,37.3248,37.2281,37.2903,11000.0
2008-06-10 14:15:00,53.98,54.01,53.93,53.98,15200.0,37.2972,37.3179,37.2626,37.2972,15200.0
2008-06-10 14:20:00,53.98,54.05,53.98,53.99,9900.0,37.2972,37.3455,37.2972,37.3041,9900.0
2008-06-10 14:25:00,53.98,54.12,53.91,54.07,7100.0,37.2972,37.3939,37.2488,37.3594,7100.0
2008-06-10 14:30:00,54.08,54.09,54.01,54.07,10200.0,37.3663,37.3732,37.3179,37.3594,10200.0
2008-06-10 14:35:00,54.06,54.11,54.02,54.07,12400.0,37.3525,37.387,37.3248,37.3594,12400.0
2008-06-10 14:40:00,54.06,54.15,54.06,54.1,10900.0,37.3525,37.4146,37.3525,37.3801,10900.0
2008-06-10 14:45:00,54.1,54.14,54.1,54.11,5400.0,37.3801,37.4077,37.3801,37.387,5400.0
2008-06-10 14:50:00,54.13,54.13,53.99,54.06,14900.0,37.4008,37.4008,37.3041,37.3525,14900.0
2008-06-10 14:55:00,54.06,54.21,54.06,54.18,13400.0,37.3525,37.4561,37.3525,37.4354,13400.0
2008-06-10 15:00:00,54.2,54.31,54.2,54.23,15900.0,37.4492,37.5252,37.4492,37.4699,15900.0
2008-06-10 15:05:00,54.24,54.29,54.22,54.28,8000.0,37.4768,37.5114,37.463,37.5045,8000.0
2008-06-10 15:10:00,54.28,54.3,54.24,54.3,7200.0,37.5045,37.5183,37.4768,37.5183,7200.0
2008-06-10 15:15:00,54.26,54.28,54.09,54.12,17800.0,37.4906,37.5045,37.3732,37.3939,17800.0
2008-06-10 15:20:00,54.14,54.23,54.1,54.21,20800.0,37.4077,37.4699,37.3801,37.4561,20800.0
2008-06-10 15:25:00,54.22,54.28,54.2,54.26,8700.0,37.463,37.5045,37.4492,37.4906,8700.0
2008-06-10 15:30:00,54.27,54.32,54.18,54.18,11500.0,37.4976,37.5321,37.4354,37.4354,11500.0
2008-06-10 15:35:00,54.18,54.19,54.11,54.15,20900.0,37.4354,37.4423,37.387,37.4146,20900.0
2008-06-10 15:40:00,54.14,54.17,53.98,54.09,18600.0,37.4077,37.4285,37.2972,37.3732,18600.0
2008-06-10 15:45:00,54.1,54.21,54.1,54.1,10100.0,37.3801,37.4561,37.3801,37.3801,10100.0
2008-06-10 15:50:00,54.09,54.16,54.04,54.14,10700.0,37.3732,37.4215,37.3386,37.4077,10700.0
2008-06-10 15:55:00,54.14,54.16,54.07,54.07,28500.0,37.4077,37.4215,37.3594,37.3594,28500.0
2008-06-11 09:30:00,53.72,53.97,53.72,53.92,11800.0,37.1175,37.2903,37.1175,37.2557,11800.0
2008-06-11 09:35:00,53.87,53.87,53.61,53.64,13600.0,37.2212,37.2212,37.0415,37.0623,13600.0
2008-06-11 09:40:00,53.69,53.72,53.5,53.63,21900.0,37.0968,37.1175,36.9655,37.0553,21900.0
2008-06-11 09:45:00,53.58,53.71,53.51,53.52,9800.0,37.0208,37.1106,36.9724,36.9793,9800.0
2008-06-11 09:50:00,53.52,53.57,53.42,53.42,9300.0,36.9793,37.0139,36.9102,36.9102,9300.0
2008-06-11 09:55:00,53.42,53.42,53.26,53.31,11800.0,36.9102,36.9102,36.7997,36.8342,11800.0
2008-06-11 10:00:00,53.27,53.37,53.2,53.36,21400.0,36.8066,36.8757,36.7582,36.8688,21400.0
2008-06-11 10:05:00,53.37,53.41,53.16,53.16,10400.0,36.8757,36.9033,36.7306,36.7306,10400.0
2008-06-11 10:10:00,53.2,53.2,52.87,53.02,24300.0,36.7582,36.7582,36.5302,36.6339,24300.0
2008-06-11 10:15:00,53.02,53.02,52.88,52.92,12800.0,36.6339,36.6339,36.5371,36.5648,12800.0
2008-06-11 10:20:00,52.91,52.94,52.73,52.78,18900.0,36.5579,36.5786,36.4335,36.468,18900.0
2008-06-11 10:25:00,52.79,52.84,52.6,52.61,17300.0,36.475,36.5095,36.3437,36.3506,17300.0
2008-06-11 10:30:00,52.63,52.96,52.62,52.85,11100.0,36.3644,36.5924,36.3575,36.5164,11100.0
2008-06-11 10:35:00,52.83,52.86,52.68,52.73,14100.0,36.5026,36.5233,36.3989,36.4335,14100.0
2008-06-11 10:40:00,52.74,52.74,52.5,52.51,14100.0,36.4404,36.4404,36.2746,36.2815,14100.0
2008-06-11 10:45:00,52.51,52.83,52.51,52.82,9000.0,36.2815,36.5026,36.2815,36.4957,9000.0
2008-06-11 10:50:00,52.82,52.82,52.68,52.78,10500.0,36.4957,36.4957,36.3989,36.468,10500.0
2008-06-11 10:55:00,52.77,52.77,52.63,52.77,15300.0,36.4611,36.4611,36.3644,36.4611,15300.0
2008-06-11 11:00:00,52.76,52.77,52.55,52.62,16900.0,36.4542,36.4611,36.3091,36.3575,16900.0
2008-06-11 11:05:00,52.66,52.75,52.62,52.71,25000.0,36.3851,36.4473,36.3575,36.4197,25000.0
2008-06-11 11:10:00,52.72,52.93,52.72,52.83,22500.0,36.4266,36.5717,36.4266,36.5026,22500.0
2008-06-11 11:15:00,52.84,52.93,52.83,52.93,10200.0,36.5095,36.5717,36.5026,36.5717,10200.0
2008-06-11 11:20:00,52.93,52.93,52.79,52.83,8300.0,36.5717,36.5717,36.475,36.5026,8300.0
2008-06-11 11:25:00,52.81,52.81,52.54,52.56,16100.0,36.4888,36.4888,36.3022,36.316,16100.0
2008-06-11 11:30:00,52.56,52.79,52.54,52.74,50100.0,36.316,36.475,36.3022,36.4404,50100.0
2008-06-11 11:35:00,52.74,52.81,52.69,52.8,14000.0,36.4404,36.4888,36.4059,36.4819,14000.0
2008-06-11 11:40:00,52.81,52.9,52.79,52.87,14800.0,36.4888,36.551,36.475,36.5302,14800.0
2008-06-11 11:45:00,52.87,52.9,52.81,52.88,15000.0,36.5302,36.551,36.4888,36.5371,15000.0
2008-06-11 11:50:00,52.89,53.05,52.87,53.05,16200.0,36.544,36.6546,36.5302,36.6546,16200.0
2008-06-11 11:55:00,53.07,53.36,53.06,53.2,64400.0,36.6684,36.8688,36.6615,36.7582,64400.0
2008-06-11 12:00:00,53.19,53.41,53.15,53.34,46000.0,36.7513,36.9033,36.7237,36.855,46000.0
2008-06-11 12:05:00,53.34,53.57,53.32,53.51,85100.0,36.855,37.0139,36.8412,36.9724,85100.0
2008-06-11 12:10:00,53.49,53.59,53.32,53.32,26900.0,36.9586,37.0277,36.8412,36.8412,26900.0
2008-06-11 12:15:00,53.31,53.31,53.17,53.18,9700.0,36.8342,36.8342,36.7375,36.7444,9700.0
2008-06-11 12:20:00,53.17,53.21,53.11,53.17,8400.0,36.7375,36.7651,36.6961,36.7375,8400.0
2008-06-11 12:25:00,53.16,53.19,53.08,53.12,8900.0,36.7306,36.7513,36.6753,36.703,8900.0
2008-06-11 12:30:00,53.1,53.13,53.08,53.11,6700.0,36.6891,36.7099,36.6753,36.6961,6700.0
2008-06-11 12:35:00,53.1,53.15,53.02,53.03,16100.0,36.6891,36.7237,36.6339,36.6408,16100.0
2008-06-11 12:40:00,53.05,53.09,52.82,52.84,12100.0,36.6546,36.6822,36.4957,36.5095,12100.0
2008-06-11 12:45:00,52.84,52.95,52.84,52.9,6000.0,36.5095,36.5855,36.5095,36.551,6000.0
2008-06-11 12:50:00,52.89,52.92,52.84,52.89,10700.0,36.544,36.5648,36.5095,36.544,10700.0
2008-06-11 12:55:00,52.89,52.92,52.85,52.92,9100.0,36.544,36.5648,36.5164,36.5648,9100.0
2008-06-11 13:00:00,52.91,53.09,52.88,53.0,13600.0,36.5579,36.6822,36.5371,36.6201,13600.0
2008-06-11 13:05:00,53.03,53.03,52.94,53.02,9800.0,36.6408,36.6408,36.5786,36.6339,9800.0
2008-06-11 13:10:00,53.01,53.02,52.87,52.96,9400.0,36.627,36.6339,36.5302,36.5924,9400.0
2008-06-11 13:15:00,52.99,53.0,52.91,52.94,6700.0,36.6131,36.6201,36.5579,36.5786,6700.0
2008-06-11 13:20:00,52.94,52.95,52.83,52.87,8700.0,36.5786,36.5855,36.5026,36.5302,8700.0
2008-06-11 13:25:00,52.87,52.91,52.86,52.88,9000.0,36.5302,36.5579,36.5233,36.5371,9000.0
2008-06-11 13:30:00,52.88,52.88,52.8,52.81,8800.0,36.5371,36.5371,36.4819,36.4888,8800.0
2008-06-11 13:35:00,52.81,52.88,52.78,52.78,9000.0,36.4888,36.5371,36.468,36.468,9000.0
2008-06-11 13:40:00,52.81,52.84,52.79,52.84,4500.0,36.4888,36.5095,36.475,36.5095,4500.0
2008-06-11 13:45:00,52.8,52.87,52.72,52.72,7600.0,36.4819,36.5302,36.4266,36.4266,7600.0
2008-06-11 13:50:00,52.72,52.76,52.69,52.69,7700.0,36.4266,36.4542,36.4059,36.4059,7700.0
2008-06-11 13:55:00,52.69,52.81,52.69,52.79,11100.0,36.4059,36.4888,36.4059,36.475,11100.0
2008-06-11 14:00:00,52.84,53.04,52.75,52.93,14400.0,36.5095,36.6477,36.4473,36.5717,14400.0
2008-06-11 14:05:00,52.92,52.97,52.8,52.97,8000.0,36.5648,36.5993,36.4819,36.5993,8000.0
2008-06-11 14:10:00,52.93,52.95,52.78,52.9,7600.0,36.5717,36.5855,36.468,36.551,7600.0
2008-06-11 14:15:00,52.93,52.98,52.9,52.92,8300.0,36.5717,36.6062,36.551,36.5648,8300.0
2008-06-11 14:20:00,52.94,53.14,52.93,53.11,13200.0,36.5786,36.7168,36.5717,36.6961,13200.0
2008-06-11 14:25:00,53.12,53.18,53.02,53.02,15700.0,36.703,36.7444,36.6339,36.6339,15700.0
2008-06-11 14:30:00,53.0,53.04,52.93,52.93,6500.0,36.6201,36.6477,36.5717,36.5717,6500.0
2008-06-11 14:35:00,52.92,52.95,52.79,52.89,10400.0,36.5648,36.5855,36.475,36.544,10400.0
2008-06-11 14:40:00,52.85,52.97,52.85,52.9,11800.0,36.5164,36.5993,36.5164,36.551,11800.0
2008-06-11 14:45:00,52.91,52.96,52.86,52.87,9500.0,36.5579,36.5924,36.5233,36.5302,9500.0
2008-06-11 14:50:00,52.85,52.98,52.85,52.95,9400.0,36.5164,36.6062,36.5164,36.5855,9400.0
2008-06-11 14:55:00,52.95,52.97,52.79,52.8,11900.0,36.5855,36.5993,36.475,36.4819,11900.0
2008-06-11 15:00:00,52.79,52.94,52.79,52.91,11500.0,36.475,36.5786,36.475,36.5579,11500.0
2008-06-11 15:05:00,52.91,52.93,52.87,52.91,9000.0,36.5579,36.5717,36.5302,36.5579,9000.0
2008-06-11 15:10:00,52.93,52.93,52.77,52.77,12500.0,36.5717,36.5717,36.4611,36.4611,12500.0
2008-06-11 15:15:00,52.77,52.78,52.67,52.69,17600.0,36.4611,36.468,36.392,36.4059,17600.0
2008-06-11 15:20:00,52.68,52.7,52.59,52.62,15800.0,36.3989,36.4128,36.3368,36.3575,15800.0
2008-06-11 15:25:00,52.64,52.83,52.6,52.82,17200.0,36.3713,36.5026,36.3437,36.4957,17200.0
2008-06-11 15:30:00,52.82,52.89,52.79,52.85,24400.0,36.4957,36.544,36.475,36.5164,24400.0
2008-06-11 15:35:00,52.84,52.84,52.64,52.66,25900.0,36.5095,36.5095,36.3713,36.3851,25900.0
2008-06-11 15:40:00,52.65,52.75,52.6,52.65,22800.0,36.3782,36.4473,36.3437,36.3782,22800.0
2008-06-11 15:45:00,52.65,52.7,52.6,52.66,21500.0,36.3782,36.4128,36.3437,36.3851,21500.0
2008-06-11 15:50:00,52.66,52.73,52.63,52.67,44700.0,36.3851,36.4335,36.3644,36.392,44700.0
2008-06-11 15:55:00,52.67,52.68,52.56,52.58,42600.0,36.392,36.3989,36.316,36.3299,42600.0
2008-06-12 09:30:00,52.99,53.25,52.89,53.25,9900.0,36.6131,36.7928,36.544,36.7928,9900.0
2008-06-12 09:35:00,53.22,53.52,53.22,53.46,32000.0,36.7721,36.9793,36.7721,36.9379,32000.0
2008-06-12 09:40:00,53.44,53.46,53.33,53.42,29600.0,36.9241,36.9379,36.8481,36.9102,29600.0
2008-06-12 09:45:00,53.42,53.46,53.3,53.3,37600.0,36.9102,36.9379,36.8273,36.8273,37600.0
2008-06-12 09:50:00,53.26,53.4,53.26,53.37,40600.0,36.7997,36.8964,36.7997,36.8757,40600.0
2008-06-12 09:55:00,53.38,53.42,53.27,53.3,25800.0,36.8826,36.9102,36.8066,36.8273,25800.0
2008-06-12 10:00:00,53.3,53.52,53.29,53.5,32500.0,36.8273,36.9793,36.8204,36.9655,32500.0
2008-06-12 10:05:00,53.49,53.58,53.49,53.53,38000.0,36.9586,37.0208,36.9586,36.9863,38000.0
2008-06-12 10:10:00,53.55,53.61,53.45,53.5,47200.0,37.0001,37.0415,36.931,36.9655,47200.0
2008-06-12 10:15:00,53.5,53.5,53.35,53.35,45000.0,36.9655,36.9655,36.8619,36.8619,45000.0
2008-06-12 10:20:00,53.35,53.36,52.9,52.96,77700.0,36.8619,36.8688,36.551,36.5924,77700.0
2008-06-12 10:25:00,52.94,52.98,52.79,52.94,57200.0,36.5786,36.6062,36.475,36.5786,57200.0
2008-06-12 10:30:00,52.92,53.0,52.89,53.0,25800.0,36.5648,36.6201,36.544,36.6201,25800.0
2008-06-12 10:35:00,52.97,53.03,52.93,53.02,22400.0,36.5993,36.6408,36.5717,36.6339,22400.0
2008-06-12 10:40:00,53.0,53.04,52.9,52.9,12000.0,36.6201,36.6477,36.551,36.551,12000.0
2008-06-12 10:45:00,52.91,52.91,52.82,52.85,135100.0,36.5579,36.5579,36.4957,36.5164,135100.0
2008-06-12 10:50:00,52.85,52.86,52.69,52.75,31400.0,36.5164,36.5233,36.4059,36.4473,31400.0
2008-06-12 10:55:00,52.75,52.82,52.72,52.76,24900.0,36.4473,36.4957,36.4266,36.4542,24900.0
2008-06-12 11:00:00,52.77,52.85,52.75,52.85,21400.0,36.4611,36.5164,36.4473,36.5164,21400.0
2008-06-12 11:05:00,52.85,52.9,52.83,52.83,17800.0,36.5164,36.551,36.5026,36.5026,17800.0
2008-06-12 11:10:00,52.89,52.99,52.88,52.99,28800.0,36.544,36.6131,36.5371,36.6131,28800.0
2008-06-12 11:15:00,53.0,53.09,52.98,53.09,22500.0,36.6201,36.6822,36.6062,36.6822,22500.0
2008-06-12 11:20:00,53.09,53.15,53.05,53.06,20900.0,36.6822,36.7237,36.6546,36.6615,20900.0
2008-06-12 11:25:00,53.06,53.15,53.04,53.05,38500.0,36.6615,36.7237,36.6477,36.6546,38500.0
2008-06-12 11:30:00,53.05,53.09,53.03,53.07,13200.0,36.6546,36.6822,36.6408,36.6684,13200.0
2008-06-12 11:35:00,53.05,53.11,53.05,53.08,9900.0,36.6546,36.6961,36.6546,36.6753,9900.0
2008-06-12 11:40:00,53.08,53.09,53.01,53.01,13200.0,36.6753,36.6822,36.627,36.627,13200.0
2008-06-12 11:45:00,53.0,53.09,52.97,53.09,11500.0,36.6201,36.6822,36.5993,36.6822,11500.0
2008-06-12 11:50:00,53.09,53.12,53.05,53.05,13900.0,36.6822,36.703,36.6546,36.6546,13900.0
2008-06-12 11:55:00,53.05,53.05,52.98,52.98,13100.0,36.6546,36.6546,36.6062,36.6062,13100.0
2008-06-12 12:00:00,52.98,52.99,52.84,52.84,15900.0,36.6062,36.6131,36.5095,36.5095,15900.0
2008-06-12 12:05:00,52.84,52.91,52.82,52.91,20500.0,36.5095,36.5579,36.4957,36.5579,20500.0
2008-06-12 12:10:00,52.96,52.99,52.9,52.91,8200.0,36.5924,36.6131,36.551,36.5579,8200.0
2008-06-12 12:15:00,52.91,52.91,52.72,52.72,20900.0,36.5579,36.5579,36.4266,36.4266,20900.0
2008-06-12 12:20:00,52.75,52.78,52.7,52.74,12000.0,36.4473,36.468,36.4128,36.4404,12000.0
2008-06-12 12:25:00,52.74,52.75,52.7,52.7,9000.0,36.4404,36.4473,36.4128,36.4128,9000.0
2008-06-12 12:30:00,52.7,52.88,52.69,52.88,8600.0,36.4128,36.5371,36.4059,36.5371,8600.0
2008-06-12 12:35:00,52.87,52.87,52.79,52.8,9900.0,36.5302,36.5302,36.475,36.4819,9900.0
2008-06-12 12:40:00,52.81,52.85,52.8,52.82,4700.0,36.4888,36.5164,36.4819,36.4957,4700.0
2008-06-12 12:45:00,52.84,52.84,52.73,52.77,10200.0,36.5095,36.5095,36.4335,36.4611,10200.0
2008-06-12 12:50:00,52.77,52.8,52.74,52.78,5700.0,36.4611,36.4819,36.4404,36.468,5700.0
2008-06-12 12:55:00,52.78,52.78,52.7,52.7,10500.0,36.468,36.468,36.4128,36.4128,10500.0
2008-06-12 13:00:00,52.7,52.74,52.69,52.74,11000.0,36.4128,36.4404,36.4059,36.4404,11000.0
2008-06-12 13:05:00,52.73,52.75,52.68,52.72,7900.0,36.4335,36.4473,36.3989,36.4266,7900.0
2008-06-12 13:10:00,52.68,52.68,52.62,52.67,8500.0,36.3989,36.3989,36.3575,36.392,8500.0
2008-06-12 13:15:00,52.66,52.69,52.65,52.68,6300.0,36.3851,36.4059,36.3782,36.3989,6300.0
2008-06-12 13:20:00,52.68,52.74,52.65,52.72,15000.0,36.3989,36.4404,36.3782,36.4266,15000.0
2008-06-12 13:25:00,52.72,52.8,52.72,52.76,14800.0,36.4266,36.4819,36.4266,36.4542,14800.0
2008-06-12 13:30:00,52.75,52.78,52.66,52.69,10700.0,36.4473,36.468,36.3851,36.4059,10700.0
2008-06-12 13:35:00,52.69,52.78,52.67,52.78,9500.0,36.4059,36.468,36.392,36.468,9500.0
2008-06-12 13:40:00,52.8,52.83,52.77,52.77,9000.0,36.4819,36.5026,36.4611,36.4611,9000.0
2008-06-12 13:45:00,52.79,52.79,52.61,52.61,10700.0,36.475,36.475,36.3506,36.3506,10700.0
2008-06-12 13:50:00,52.61,52.63,52.54,52.55,24000.0,36.3506,36.3644,36.3022,36.3091,24000.0
2008-06-12 13:55:00,52.55,52.61,52.51,52.56,14000.0,36.3091,36.3506,36.2815,36.316,14000.0
2008-06-12 14:00:00,52.59,52.6,52.47,52.47,20900.0,36.3368,36.3437,36.2539,36.2539,20900.0
2008-06-12 14:05:00,52.47,52.56,52.47,52.51,14000.0,36.2539,36.316,36.2539,36.2815,14000.0
2008-06-12 14:10:00,52.53,52.6,52.52,52.54,11000.0,36.2953,36.3437,36.2884,36.3022,11000.0
2008-06-12 14:15:00,52.56,52.64,52.54,52.55,9400.0,36.316,36.3713,36.3022,36.3091,9400.0
2008-06-12 14:20:00,52.54,52.6,52.54,52.58,14600.0,36.3022,36.3437,36.3022,36.3299,14600.0
2008-06-12 14:25:00,52.57,52.59,52.5,52.5,11900.0,36.3229,36.3368,36.2746,36.2746,11900.0
2008-06-12 14:30:00,52.5,52.53,52.45,52.48,17100.0,36.2746,36.2953,36.24,36.2608,17100.0
2008-06-12 14:35:00,52.49,52.51,52.36,52.39,15800.0,36.2677,36.2815,36.1778,36.1986,15800.0
2008-06-12 14:40:00,52.37,52.47,52.33,52.43,9400.0,36.1848,36.2539,36.1571,36.2262,9400.0
2008-06-12 14:45:00,52.43,52.47,52.34,52.34,25300.0,36.2262,36.2539,36.164,36.164,25300.0
2008-06-12 14:50:00,52.29,52.35,52.24,52.33,18800.0,36.1295,36.1709,36.0949,36.1571,18800.0
2008-06-12 14:55:00,52.32,52.46,52.3,52.44,15600.0,36.1502,36.2469,36.1364,36.2331,15600.0
2008-06-12 15:00:00,52.45,52.46,52.27,52.29,23200.0,36.24,36.2469,36.1157,36.1295,23200.0
2008-06-12 15:05:00,52.31,52.38,52.28,52.35,17400.0,36.1433,36.1917,36.1226,36.1709,17400.0
2008-06-12 15:10:00,52.35,52.38,52.24,52.27,22800.0,36.1709,36.1917,36.0949,36.1157,22800.0
2008-06-12 15:15:00,52.28,52.31,52.1,52.11,18900.0,36.1226,36.1433,35.9982,36.0051,18900.0
2008-06-12 15:20:00,52.11,52.24,52.11,52.19,24700.0,36.0051,36.0949,36.0051,36.0604,24700.0
2008-06-12 15:25:00,52.18,52.23,52.16,52.18,74100.0,36.0535,36.088,36.0397,36.0535,74100.0
2008-06-12 15:30:00,52.18,52.22,52.17,52.21,45300.0,36.0535,36.0811,36.0466,36.0742,45300.0
2008-06-12 15:35:00,52.2,52.23,52.16,52.19,47500.0,36.0673,36.088,36.0397,36.0604,47500.0
2008-06-12 15:40:00,52.19,52.29,52.15,52.26,55500.0,36.0604,36.1295,36.0327,36.1088,55500.0
2008-06-12 15:45:00,52.24,52.44,52.23,52.35,50700.0,36.0949,36.2331,36.088,36.1709,50700.0
2008-06-12 15:50:00,52.35,52.41,52.34,52.38,33500.0,36.1709,36.2124,36.164,36.1917,33500.0
2008-06-12 15:55:00,52.39,52.43,52.35,52.38,34000.0,36.1986,36.2262,36.1709,36.1917,34000.0
2008-06-13 09:30:00,52.93,53.47,52.93,53.39,9200.0,36.5717,36.9448,36.5717,36.8895,9200.0
2008-06-13 09:35:00,53.39,53.76,53.39,53.69,13300.0,36.8895,37.1452,36.8895,37.0968,13300.0
2008-06-13 09:40:00,53.74,53.75,53.62,53.63,12500.0,37.1314,37.1383,37.0484,37.0553,12500.0
2008-06-13 09:45:00,53.63,53.63,53.29,53.33,18600.0,37.0553,37.0553,36.8204,36.8481,18600.0
2008-06-13 09:50:00,53.33,53.55,53.33,53.49,17600.0,36.8481,37.0001,36.8481,36.9586,17600.0
2008-06-13 09:55:00,53.43,53.78,53.41,53.74,27700.0,36.9172,37.159,36.9033,37.1314,27700.0
2008-06-13 10:00:00,53.72,54.07,53.63,54.07,25500.0,37.1175,37.3594,37.0553,37.3594,25500.0
2008-06-13 10:05:00,54.06,54.06,53.86,53.9,9900.0,37.3525,37.3525,37.2143,37.2419,9900.0
2008-06-13 10:10:00,53.9,53.93,53.77,53.81,13000.0,37.2419,37.2626,37.1521,37.1797,13000.0
2008-06-13 10:15:00,53.82,53.9,53.72,53.76,39300.0,37.1866,37.2419,37.1175,37.1452,39300.0
2008-06-13 10:20:00,53.77,53.79,53.7,53.72,17900.0,37.1521,37.1659,37.1037,37.1175,17900.0
2008-06-13 10:25:00,53.75,53.8,53.69,53.73,12700.0,37.1383,37.1728,37.0968,37.1244,12700.0
2008-06-13 10:30:00,53.74,53.78,53.73,53.77,7600.0,37.1314,37.159,37.1244,37.1521,7600.0
2008-06-13 10:35:00,53.77,53.79,53.72,53.75,8000.0,37.1521,37.1659,37.1175,37.1383,8000.0
2008-06-13 10:40:00,53.74,53.76,53.6,53.6,7900.0,37.1314,37.1452,37.0346,37.0346,7900.0
2008-06-13 10:45:00,53.61,53.71,53.6,53.66,8800.0,37.0415,37.1106,37.0346,37.0761,8800.0
2008-06-13 10:50:00,53.66,53.75,53.66,53.68,7000.0,37.0761,37.1383,37.0761,37.0899,7000.0
2008-06-13 10:55:00,53.7,53.72,53.54,53.59,9600.0,37.1037,37.1175,36.9932,37.0277,9600.0
2008-06-13 11:00:00,53.58,53.72,53.58,53.72,8800.0,37.0208,37.1175,37.0208,37.1175,8800.0
2008-06-13 11:05:00,53.7,53.85,53.7,53.82,7500.0,37.1037,37.2074,37.1037,37.1866,7500.0
2008-06-13 11:10:00,53.83,53.91,53.81,53.84,12500.0,37.1935,37.2488,37.1797,37.2004,12500.0
2008-06-13 11:15:00,53.81,53.83,53.71,53.78,10300.0,37.1797,37.1935,37.1106,37.159,10300.0
2008-06-13 11:20:00,53.78,53.95,53.72,53.95,13500.0,37.159,37.2764,37.1175,37.2764,13500.0
2008-06-13 11:25:00,53.95,54.03,53.94,53.97,13600.0,37.2764,37.3317,37.2695,37.2903,13600.0
2008-06-13 11:30:00,53.98,53.99,53.82,53.84,11800.0,37.2972,37.3041,37.1866,37.2004,11800.0
2008-06-13 11:35:00,53.84,53.89,53.83,53.85,11300.0,37.2004,37.235,37.1935,37.2074,11300.0
2008-06-13 11:40:00,53.85,53.92,53.85,53.92,4000.0,37.2074,37.2557,37.2074,37.2557,4000.0
2008-06-13 11:45:00,53.95,53.95,53.82,53.82,6800.0,37.2764,37.2764,37.1866,37.1866,6800.0
2008-06-13 11:50:00,53.83,53.87,53.83,53.87,4200.0,37.1935,37.2212,37.1935,37.2212,4200.0
2008-06-13 11:55:00,53.83,53.87,53.8,53.8,2400.0,37.1935,37.2212,37.1728,37.1728,2400.0
2008-06-13 12:00:00,53.8,53.86,53.74,53.8,8400.0,37.1728,37.2143,37.1314,37.1728,8400.0
2008-06-13 12:05:00,53.78,53.96,53.78,53.96,6200.0,37.159,37.2834,37.159,37.2834,6200.0
2008-06-13 12:10:00,53.96,53.98,53.9,53.9,5200.0,37.2834,37.2972,37.2419,37.2419,5200.0
2008-06-13 12:15:00,53.92,53.93,53.85,53.87,3200.0,37.2557,37.2626,37.2074,37.2212,3200.0
2008-06-13 12:20:00,53.86,53.9,53.84,53.84,5000.0,37.2143,37.2419,37.2004,37.2004,5000.0
2008-06-13 12:25:00,53.82,53.86,53.82,53.86,2700.0,37.1866,37.2143,37.1866,37.2143,2700.0
2008-06-13 12:30:00,53.89,53.89,53.8,53.87,5100.0,37.235,37.235,37.1728,37.2212,5100.0
2008-06-13 12:35:00,53.89,53.89,53.68,53.68,5300.0,37.235,37.235,37.0899,37.0899,5300.0
2008-06-13 12:40:00,53.68,53.71,53.58,53.71,12800.0,37.0899,37.1106,37.0208,37.1106,12800.0
2008-06-13 12:45:00,53.71,53.74,53.56,53.58,9500.0,37.1106,37.1314,37.007,37.0208,9500.0
2008-06-13 12:50:00,53.59,53.67,53.54,53.67,6300.0,37.0277,37.083,36.9932,37.083,6300.0
2008-06-13 12:55:00,53.69,53.7,53.65,53.67,4200.0,37.0968,37.1037,37.0692,37.083,4200.0
2008-06-13 13:00:00,53.66,53.71,53.55,53.57,5700.0,37.0761,37.1106,37.0001,37.0139,5700.0
2008-06-13 13:05:00,53.57,53.61,53.5,53.52,6000.0,37.0139,37.0415,36.9655,36.9793,6000.0
2008-06-13 13:10:00,53.55,53.79,53.55,53.79,4400.0,37.0001,37.1659,37.0001,37.1659,4400.0
2008-06-13 13:15:00,53.77,53.79,53.73,53.73,3300.0,37.1521,37.1659,37.1244,37.1244,3300.0
2008-06-13 13:20:00,53.73,53.77,53.63,53.77,5600.0,37.1244,37.1521,37.0553,37.1521,5600.0
2008-06-13 13:25:00,53.74,53.76,53.64,53.64,3700.0,37.1314,37.1452,37.0623,37.0623,3700.0
2008-06-13 13:30:00,53.65,53.66,53.59,53.65,11600.0,37.0692,37.0761,37.0277,37.0692,11600.0
2008-06-13 13:35:00,53.65,53.67,53.48,53.5,12200.0,37.0692,37.083,36.9517,36.9655,12200.0
2008-06-13 13:40:00,53.52,53.54,53.48,53.54,5300.0,36.9793,36.9932,36.9517,36.9932,5300.0
2008-06-13 13:45:00,53.54,53.55,53.44,53.54,14400.0,36.9932,37.0001,36.9241,36.9932,14400.0
2008-06-13 13:50:00,53.54,53.55,53.44,53.52,11000.0,36.9932,37.0001,36.9241,36.9793,11000.0
2008-06-13 13:55:00,53.52,53.55,53.5,53.5,3000.0,36.9793,37.0001,36.9655,36.9655,3000.0
2008-06-13 14:00:00,53.48,53.56,53.44,53.53,6300.0,36.9517,37.007,36.9241,36.9863,6300.0
2008-06-13 14:05:00,53.5,53.53,53.42,53.45,7400.0,36.9655,36.9863,36.9102,36.931,7400.0
2008-06-13 14:10:00,53.47,53.56,53.47,53.5,13300.0,36.9448,37.007,36.9448,36.9655,13300.0
2008-06-13 14:15:00,53.49,53.61,53.49,53.57,23000.0,36.9586,37.0415,36.9586,37.0139,23000.0
2008-06-13 14:20:00,53.58,53.59,53.41,53.44,15200.0,37.0208,37.0277,36.9033,36.9241,15200.0
2008-06-13 14:25:00,53.43,53.48,53.38,53.47,13900.0,36.9172,36.9517,36.8826,36.9448,13900.0
2008-06-13 14:30:00,53.46,53.52,53.4,53.4,15700.0,36.9379,36.9793,36.8964,36.8964,15700.0
2008-06-13 14:35:00,53.41,53.49,53.39,53.46,7700.0,36.9033,36.9586,36.8895,36.9379,7700.0
2008-06-13 14:40:00,53.47,53.64,53.47,53.63,12800.0,36.9448,37.0623,36.9448,37.0553,12800.0
2008-06-13 14:45:00,53.62,53.7,53.61,53.69,8700.0,37.0484,37.1037,37.0415,37.0968,8700.0
2008-06-13 14:50:00,53.7,53.71,53.62,53.7,8400.0,37.1037,37.1106,37.0484,37.1037,8400.0
2008-06-13 14:55:00,53.72,53.78,53.69,53.78,5200.0,37.1175,37.159,37.0968,37.159,5200.0
2008-06-13 15:00:00,53.77,53.81,53.67,53.73,9300.0,37.1521,37.1797,37.083,37.1244,9300.0
2008-06-13 15:05:00,53.76,53.78,53.73,53.76,8600.0,37.1452,37.159,37.1244,37.1452,8600.0
2008-06-13 15:10:00,53.76,53.78,53.72,53.72,14300.0,37.1452,37.159,37.1175,37.1175,14300.0
2008-06-13 15:15:00,53.74,53.75,53.65,53.75,7100.0,37.1314,37.1383,37.0692,37.1383,7100.0
2008-06-13 15:20:00,53.74,53.81,53.69,53.8,10300.0,37.1314,37.1797,37.0968,37.1728,10300.0
2008-06-13 15:25:00,53.79,53.8,53.59,53.59,10000.0,37.1659,37.1728,37.0277,37.0277,10000.0
2008-06-13 15:30:00,53.61,53.68,53.61,53.63,14300.0,37.0415,37.0899,37.0415,37.0553,14300.0
2008-06-13 15:35:00,53.62,53.73,53.56,53.73,18300.0,37.0484,37.1244,37.007,37.1244,18300.0
2008-06-13 15:40:00,53.72,53.82,53.7,53.75,17700.0,37.1175,37.1866,37.1037,37.1383,17700.0
2008-06-13 15:45:00,53.76,54.01,53.76,53.98,74600.0,37.1452,37.3179,37.1452,37.2972,74600.0
2008-06-13 15:50:00,53.98,54.02,53.95,54.0,88900.0,37.2972,37.3248,37.2764,37.311,88900.0
2008-06-13 15:55:00,54.0,54.18,53.98,54.16,83500.0,37.311,37.4354,37.2972,37.4215,83500.0
2008-06-16 09:30:00,53.91,54.19,53.59,54.19,14900.0,37.2488,37.4423,37.0277,37.4423,14900.0
2008-06-16 09:35:00,54.3,54.62,54.27,54.58,23100.0,37.5183,37.7394,37.4976,37.7117,23100.0
2008-06-16 09:40:00,54.56,54.58,54.33,54.48,33200.0,37.6979,37.7117,37.539,37.6426,33200.0
2008-06-16 09:45:00,54.45,54.78,54.44,54.73,38200.0,37.6219,37.8499,37.615,37.8154,38200.0
2008-06-16 09:50:00,54.71,55.0,54.69,55.0,21000.0,37.8016,38.0019,37.7877,38.0019,21000.0
2008-06-16 09:55:00,55.0,55.2,54.65,55.17,52900.0,38.0019,38.1401,37.7601,38.1194,52900.0
2008-06-16 10:00:00,55.17,55.5,55.1,55.45,65200.0,38.1194,38.3474,38.071,38.3129,65200.0
2008-06-16 10:05:00,55.45,55.56,55.32,55.39,36300.0,38.3129,38.3889,38.223,38.2714,36300.0
2008-06-16 10:10:00,55.39,55.39,55.22,55.33,23400.0,38.2714,38.2714,38.1539,38.23,23400.0
2008-06-16 10:15:00,55.33,55.33,55.15,55.2,19000.0,38.23,38.23,38.1056,38.1401,19000.0
2008-06-16 10:20:00,55.22,55.22,55.06,55.14,24900.0,38.1539,38.1539,38.0434,38.0987,24900.0
2008-06-16 10:25:00,55.15,55.18,55.0,55.09,33100.0,38.1056,38.1263,38.0019,38.0641,33100.0
2008-06-16 10:30:00,55.09,55.22,55.01,55.01,17000.0,38.0641,38.1539,38.0088,38.0088,17000.0
2008-06-16 10:35:00,55.01,55.01,54.92,54.93,22700.0,38.0088,38.0088,37.9467,37.9536,22700.0
2008-06-16 10:40:00,54.92,55.0,54.92,55.0,15800.0,37.9467,38.0019,37.9467,38.0019,15800.0
2008-06-16 10:45:00,55.0,55.01,54.89,54.91,15000.0,38.0019,38.0088,37.9259,37.9398,15000.0
2008-06-16 10:50:00,54.91,55.04,54.91,55.02,17100.0,37.9398,38.0296,37.9398,38.0158,17100.0
2008-06-16 10:55:00,55.02,55.19,55.02,55.1,16900.0,38.0158,38.1332,38.0158,38.071,16900.0
2008-06-16 11:00:00,55.1,55.24,55.1,55.23,38300.0,38.071,38.1678,38.071,38.1609,38300.0
2008-06-16 11:05:00,55.22,55.27,55.06,55.08,27400.0,38.1539,38.1885,38.0434,38.0572,27400.0
2008-06-16 11:10:00,55.11,55.42,55.1,55.39,30300.0,38.0779,38.2921,38.071,38.2714,30300.0
2008-06-16 11:15:00,55.39,55.4,55.04,55.04,9200.0,38.2714,38.2783,38.0296,38.0296,9200.0
2008-06-16 11:20:00,55.06,55.06,54.97,55.01,17100.0,38.0434,38.0434,37.9812,38.0088,17100.0
2008-06-16 11:25:00,55.01,55.14,55.0,55.13,11600.0,38.0088,38.0987,38.0019,38.0918,11600.0
2008-06-16 11:30:00,55.11,55.18,55.11,55.12,9600.0,38.0779,38.1263,38.0779,38.0849,9600.0
2008-06-16 11:35:00,55.1,55.21,55.09,55.18,13500.0,38.071,38.147,38.0641,38.1263,13500.0
2008-06-16 11:40:00,55.19,55.19,55.12,55.19,9000.0,38.1332,38.1332,38.0849,38.1332,9000.0
2008-06-16 11:45:00,55.19,55.22,55.14,55.22,6400.0,38.1332,38.1539,38.0987,38.1539,6400.0
2008-06-16 11:50:00,55.21,55.33,55.21,55.29,16700.0,38.147,38.23,38.147,38.2023,16700.0
2008-06-16 11:55:00,55.3,55.33,55.28,55.29,14600.0,38.2092,38.23,38.1954,38.2023,14600.0
2008-06-16 12:00:00,55.3,55.32,55.15,55.17,24300.0,38.2092,38.223,38.1056,38.1194,24300.0
2008-06-16 12:05:00,55.18,55.24,55.15,55.2,18400.0,38.1263,38.1678,38.1056,38.1401,18400.0
2008-06-16 12:10:00,55.21,55.23,55.15,55.23,15600.0,38.147,38.1609,38.1056,38.1609,15600.0
2008-06-16 12:15:00,55.23,55.36,55.21,55.31,24000.0,38.1609,38.2507,38.147,38.2161,24000.0
2008-06-16 12:20:00,55.33,55.51,55.32,55.47,22300.0,38.23,38.3543,38.223,38.3267,22300.0
2008-06-16 12:25:00,55.48,55.57,55.48,55.57,22900.0,38.3336,38.3958,38.3336,38.3958,22900.0
2008-06-16 12:30:00,55.57,55.58,55.52,55.58,25100.0,38.3958,38.4027,38.3612,38.4027,25100.0
2008-06-16 12:35:00,55.54,55.65,55.54,55.64,28200.0,38.3751,38.4511,38.3751,38.4441,28200.0
2008-06-16 12:40:00,55.64,55.67,55.62,55.63,24500.0,38.4441,38.4649,38.4303,38.4372,24500.0
2008-06-16 12:45:00,55.63,55.79,55.63,55.77,25000.0,38.4372,38.5478,38.4372,38.534,25000.0
2008-06-16 12:50:00,55.79,55.95,55.76,55.84,29400.0,38.5478,38.6583,38.5271,38.5823,29400.0
2008-06-16 12:55:00,55.83,55.83,55.65,55.69,13300.0,38.5754,38.5754,38.4511,38.4787,13300.0
2008-06-16 13:00:00,55.69,55.69,55.62,55.65,10900.0,38.4787,38.4787,38.4303,38.4511,10900.0
2008-06-16 13:05:00,55.64,55.64,55.49,55.5,9700.0,38.4441,38.4441,38.3405,38.3474,9700.0
2008-06-16 13:10:00,55.5,55.57,55.46,55.5,17500.0,38.3474,38.3958,38.3198,38.3474,17500.0
2008-06-16 13:15:00,55.53,55.68,55.52,55.68,20600.0,38.3681,38.4718,38.3612,38.4718,20600.0
2008-06-16 13:20:00,55.68,55.81,55.68,55.68,19200.0,38.4718,38.5616,38.4718,38.4718,19200.0
2008-06-16 13:25:00,55.71,55.85,55.7,55.85,12700.0,38.4925,38.5892,38.4856,38.5892,12700.0
2008-06-16 13:30:00,55.86,56.02,55.86,55.96,21300.0,38.5962,38.7067,38.5962,38.6652,21300.0
2008-06-16 13:35:00,55.95,55.98,55.85,55.86,12600.0,38.6583,38.6791,38.5892,38.5962,12600.0
2008-06-16 13:40:00,55.88,55.88,55.79,55.85,19300.0,38.61,38.61,38.5478,38.5892,19300.0
2008-06-16 13:45:00,55.85,55.85,55.63,55.68,8700.0,38.5892,38.5892,38.4372,38.4718,8700.0
2008-06-16 13:50:00,55.69,55.78,55.64,55.64,14000.0,38.4787,38.5409,38.4441,38.4441,14000.0
2008-06-16 13:55:00,55.64,55.68,55.59,55.68,12400.0,38.4441,38.4718,38.4096,38.4718,12400.0
2008-06-16 14:00:00,55.7,55.75,55.61,55.61,10500.0,38.4856,38.5201,38.4234,38.4234,10500.0
2008-06-16 14:05:00,55.6,55.67,55.58,55.6,17300.0,38.4165,38.4649,38.4027,38.4165,17300.0
2008-06-16 14:10:00,55.59,55.6,55.45,55.52,18700.0,38.4096,38.4165,38.3129,38.3612,18700.0
2008-06-16 14:15:00,55.53,55.64,55.51,55.6,18300.0,38.3681,38.4441,38.3543,38.4165,18300.0
2008-06-16 14:20:00,55.6,55.67,55.57,55.65,14800.0,38.4165,38.4649,38.3958,38.4511,14800.0
2008-06-16 14:25:00,55.65,55.66,55.5,55.63,21400.0,38.4511,38.458,38.3474,38.4372,21400.0
2008-06-16 14:30:00,55.61,55.71,55.56,55.56,15900.0,38.4234,38.4925,38.3889,38.3889,15900.0
2008-06-16 14:35:00,55.56,55.69,55.56,55.67,15700.0,38.3889,38.4787,38.3889,38.4649,15700.0
2008-06-16 14:40:00,55.67,55.84,55.67,55.8,14100.0,38.4649,38.5823,38.4649,38.5547,14100.0
2008-06-16 14:45:00,55.78,55.83,55.78,55.79,48500.0,38.5409,38.5754,38.5409,38.5478,48500.0
2008-06-16 14:50:00,55.79,55.83,55.78,55.78,15100.0,38.5478,38.5754,38.5409,38.5409,15100.0
2008-06-16 14:55:00,55.77,55.78,55.7,55.7,8800.0,38.534,38.5409,38.4856,38.4856,8800.0
2008-06-16 15:00:00,55.69,55.7,55.56,55.68,44900.0,38.4787,38.4856,38.3889,38.4718,44900.0
2008-06-16 15:05:00,55.68,55.68,55.53,55.58,22300.0,38.4718,38.4718,38.3681,38.4027,22300.0
2008-06-16 15:10:00,55.59,55.75,55.56,55.75,31600.0,38.4096,38.5201,38.3889,38.5201,31600.0
2008-06-16 15:15:00,55.76,55.92,55.74,55.83,66800.0,38.5271,38.6376,38.5132,38.5754,66800.0
2008-06-16 15:20:00,55.83,55.91,55.78,55.87,72000.0,38.5754,38.6307,38.5409,38.6031,72000.0
2008-06-16 15:25:00,55.82,55.87,55.72,55.75,27100.0,38.5685,38.6031,38.4994,38.5201,27100.0
2008-06-16 15:30:00,55.74,55.8,55.66,55.78,98900.0,38.5132,38.5547,38.458,38.5409,98900.0
2008-06-16 15:35:00,55.78,55.88,55.77,55.78,37100.0,38.5409,38.61,38.534,38.5409,37100.0
2008-06-16 15:40:00,55.79,55.84,55.78,55.82,41300.0,38.5478,38.5823,38.5409,38.5685,41300.0
2008-06-16 15:45:00,55.83,55.85,55.73,55.73,37600.0,38.5754,38.5892,38.5063,38.5063,37600.0
2008-06-16 15:50:00,55.74,55.89,55.72,55.73,43900.0,38.5132,38.6169,38.4994,38.5063,43900.0
2008-06-16 15:55:00,55.73,55.76,55.7,55.71,42400.0,38.5063,38.5271,38.4856,38.4925,42400.0
2008-06-17 09:30:00,56.12,56.12,55.76,55.76,7000.0,38.7758,38.7758,38.5271,38.5271,7000.0
2008-06-17 09:35:00,55.83,56.09,55.78,56.02,10000.0,38.5754,38.7551,38.5409,38.7067,10000.0
2008-06-17 09:40:00,56.02,56.09,55.85,55.87,16700.0,38.7067,38.7551,38.5892,38.6031,16700.0
2008-06-17 09:45:00,55.85,55.9,55.81,55.87,6500.0,38.5892,38.6238,38.5616,38.6031,6500.0
2008-06-17 09:50:00,55.88,55.95,55.88,55.91,6400.0,38.61,38.6583,38.61,38.6307,6400.0
2008-06-17 09:55:00,55.91,55.92,55.82,55.87,12300.0,38.6307,38.6376,38.5685,38.6031,12300.0
2008-06-17 10:00:00,55.84,55.86,55.71,55.73,12000.0,38.5823,38.5962,38.4925,38.5063,12000.0
2008-06-17 10:05:00,55.74,55.75,55.61,55.61,18100.0,38.5132,38.5201,38.4234,38.4234,18100.0
2008-06-17 10:10:00,55.58,55.65,55.51,55.6,21900.0,38.4027,38.4511,38.3543,38.4165,21900.0
2008-06-17 10:15:00,55.6,55.64,55.57,55.63,7100.0,38.4165,38.4441,38.3958,38.4372,7100.0
2008-06-17 10:20:00,55.64,55.65,55.4,55.42,20100.0,38.4441,38.4511,38.2783,38.2921,20100.0
2008-06-17 10:25:00,55.45,55.47,55.43,55.47,5200.0,38.3129,38.3267,38.299,38.3267,5200.0
2008-06-17 10:30:00,55.46,55.46,55.41,55.46,8100.0,38.3198,38.3198,38.2852,38.3198,8100.0
2008-06-17 10:35:00,55.47,55.48,55.42,55.42,6700.0,38.3267,38.3336,38.2921,38.2921,6700.0
2008-06-17 10:40:00,55.42,55.44,55.26,55.3,28700.0,38.2921,38.306,38.1816,38.2092,28700.0
2008-06-17 10:45:00,55.31,55.34,55.25,55.31,24200.0,38.2161,38.2369,38.1747,38.2161,24200.0
2008-06-17 10:50:00,55.29,55.33,55.29,55.31,4800.0,38.2023,38.23,38.2023,38.2161,4800.0
2008-06-17 10:55:00,55.33,55.45,55.3,55.42,10200.0,38.23,38.3129,38.2092,38.2921,10200.0
2008-06-17 11:00:00,55.4,55.4,55.29,55.34,8500.0,38.2783,38.2783,38.2023,38.2369,8500.0
2008-06-17 11:05:00,55.34,55.35,55.28,55.3,32400.0,38.2369,38.2438,38.1954,38.2092,32400.0
2008-06-17 11:10:00,55.31,55.33,55.3,55.3,9400.0,38.2161,38.23,38.2092,38.2092,9400.0
2008-06-17 11:15:00,55.31,55.32,55.26,55.29,13000.0,38.2161,38.223,38.1816,38.2023,13000.0
2008-06-17 11:20:00,55.29,55.32,55.27,55.31,11600.0,38.2023,38.223,38.1885,38.2161,11600.0
2008-06-17 11:25:00,55.31,55.35,55.24,55.33,36800.0,38.2161,38.2438,38.1678,38.23,36800.0
2008-06-17 11:30:00,55.32,55.37,54.97,55.0,74100.0,38.223,38.2576,37.9812,38.0019,74100.0
2008-06-17 11:35:00,55.0,55.05,54.94,55.02,40800.0,38.0019,38.0365,37.9605,38.0158,40800.0
2008-06-17 11:40:00,55.04,55.06,54.96,54.98,22900.0,38.0296,38.0434,37.9743,37.9881,22900.0
2008-06-17 11:45:00,54.97,55.0,54.88,54.92,28600.0,37.9812,38.0019,37.919,37.9467,28600.0
2008-06-17 11:50:00,54.92,55.01,54.91,54.97,11400.0,37.9467,38.0088,37.9398,37.9812,11400.0
2008-06-17 11:55:00,54.94,55.02,54.93,55.01,31500.0,37.9605,38.0158,37.9536,38.0088,31500.0
2008-06-17 12:00:00,55.0,55.08,54.93,55.08,17900.0,38.0019,38.0572,37.9536,38.0572,17900.0
2008-06-17 12:05:00,55.09,55.18,55.06,55.15,13900.0,38.0641,38.1263,38.0434,38.1056,13900.0
2008-06-17 12:10:00,55.15,55.25,55.14,55.24,22700.0,38.1056,38.1747,38.0987,38.1678,22700.0
2008-06-17 12:15:00,55.24,55.24,55.1,55.11,10600.0,38.1678,38.1678,38.071,38.0779,10600.0
2008-06-17 12:20:00,55.12,55.12,55.05,55.06,4600.0,38.0849,38.0849,38.0365,38.0434,4600.0
2008-06-17 12:25:00,55.05,55.09,55.02,55.04,20400.0,38.0365,38.0641,38.0158,38.0296,20400.0
2008-06-17 12:30:00,55.03,55.07,54.95,54.95,7900.0,38.0227,38.0503,37.9674,37.9674,7900.0
2008-06-17 12:35:00,54.98,54.99,54.8,54.9,8000.0,37.9881,37.995,37.8638,37.9328,8000.0
2008-06-17 12:40:00,54.9,54.93,54.86,54.89,6100.0,37.9328,37.9536,37.9052,37.9259,6100.0
2008-06-17 12:45:00,54.9,55.03,54.89,55.01,10400.0,37.9328,38.0227,37.9259,38.0088,10400.0
2008-06-17 12:50:00,55.01,55.03,54.94,54.97,5400.0,38.0088,38.0227,37.9605,37.9812,5400.0
2008-06-17 12:55:00,54.97,55.01,54.97,55.0,2900.0,37.9812,38.0088,37.9812,38.0019,2900.0
2008-06-17 13:00:00,55.01,55.02,54.98,55.02,6400.0,38.0088,38.0158,37.9881,38.0158,6400.0
2008-06-17 13:05:00,55.0,55.16,54.99,55.15,8100.0,38.0019,38.1125,37.995,38.1056,8100.0
2008-06-17 13:10:00,55.15,55.18,55.12,55.15,8100.0,38.1056,38.1263,38.0849,38.1056,8100.0
2008-06-17 13:15:00,55.15,55.17,55.08,55.1,14600.0,38.1056,38.1194,38.0572,38.071,14600.0
2008-06-17 13:20:00,55.08,55.21,55.06,55.21,5700.0,38.0572,38.147,38.0434,38.147,5700.0
2008-06-17 13:25:00,55.23,55.27,55.21,55.21,7200.0,38.1609,38.1885,38.147,38.147,7200.0
2008-06-17 13:30:00,55.23,55.24,55.21,55.24,4100.0,38.1609,38.1678,38.147,38.1678,4100.0
2008-06-17 13:35:00,55.24,55.35,55.24,55.28,8700.0,38.1678,38.2438,38.1678,38.1954,8700.0
2008-06-17 13:40:00,55.29,55.3,55.2,55.2,3800.0,38.2023,38.2092,38.1401,38.1401,3800.0
2008-06-17 13:45:00,55.2,55.21,55.16,55.18,12600.0,38.1401,38.147,38.1125,38.1263,12600.0
2008-06-17 13:50:00,55.19,55.19,55.08,55.11,6200.0,38.1332,38.1332,38.0572,38.0779,6200.0
2008-06-17 13:55:00,55.09,55.17,55.06,55.16,4400.0,38.0641,38.1194,38.0434,38.1125,4400.0
2008-06-17 14:00:00,55.17,55.25,55.17,55.23,4300.0,38.1194,38.1747,38.1194,38.1609,4300.0
2008-06-17 14:05:00,55.22,55.22,55.07,55.12,8700.0,38.1539,38.1539,38.0503,38.0849,8700.0
2008-06-17 14:10:00,55.15,55.16,55.1,55.13,3900.0,38.1056,38.1125,38.071,38.0918,3900.0
2008-06-17 14:15:00,55.14,55.17,55.08,55.1,6200.0,38.0987,38.1194,38.0572,38.071,6200.0
2008-06-17 14:20:00,55.1,55.15,55.07,55.07,5700.0,38.071,38.1056,38.0503,38.0503,5700.0
2008-06-17 14:25:00,55.07,55.08,54.94,54.94,8700.0,38.0503,38.0572,37.9605,37.9605,8700.0
2008-06-17 14:30:00,54.94,54.99,54.9,54.93,7200.0,37.9605,37.995,37.9328,37.9536,7200.0
2008-06-17 14:35:00,54.93,54.96,54.85,54.85,9600.0,37.9536,37.9743,37.8983,37.8983,9600.0
2008-06-17 14:40:00,54.85,54.96,54.85,54.96,5900.0,37.8983,37.9743,37.8983,37.9743,5900.0
2008-06-17 14:45:00,54.94,54.94,54.85,54.86,12100.0,37.9605,37.9605,37.8983,37.9052,12100.0
2008-06-17 14:50:00,54.88,54.92,54.85,54.85,9600.0,37.919,37.9467,37.8983,37.8983,9600.0
2008-06-17 14:55:00,54.86,54.95,54.86,54.93,18000.0,37.9052,37.9674,37.9052,37.9536,18000.0
2008-06-17 15:00:00,54.91,54.94,54.79,54.8,15700.0,37.9398,37.9605,37.8568,37.8638,15700.0
2008-06-17 15:05:00,54.81,54.87,54.78,54.82,12300.0,37.8707,37.9121,37.8499,37.8776,12300.0
2008-06-17 15:10:00,54.84,54.98,54.84,54.93,19400.0,37.8914,37.9881,37.8914,37.9536,19400.0
2008-06-17 15:15:00,54.93,54.94,54.81,54.87,20100.0,37.9536,37.9605,37.8707,37.9121,20100.0
2008-06-17 15:20:00,54.85,54.87,54.71,54.73,19900.0,37.8983,37.9121,37.8016,37.8154,19900.0
2008-06-17 15:25:00,54.73,54.79,54.71,54.77,15000.0,37.8154,37.8568,37.8016,37.843,15000.0
2008-06-17 15:30:00,54.75,54.83,54.73,54.82,18000.0,37.8292,37.8845,37.8154,37.8776,18000.0
2008-06-17 15:35:00,54.81,54.82,54.68,54.69,21400.0,37.8707,37.8776,37.7808,37.7877,21400.0
2008-06-17 15:40:00,54.69,54.79,54.69,54.72,19400.0,37.7877,37.8568,37.7877,37.8085,19400.0
2008-06-17 15:45:00,54.73,54.75,54.68,54.7,25400.0,37.8154,37.8292,37.7808,37.7947,25400.0
2008-06-17 15:50:00,54.7,54.76,54.69,54.7,18100.0,37.7947,37.8361,37.7877,37.7947,18100.0
2008-06-17 15:55:00,54.69,54.74,54.64,54.69,30600.0,37.7877,37.8223,37.7532,37.7877,30600.0
2008-06-18 09:30:00,53.9,54.58,53.85,54.16,22600.0,37.2419,37.7117,37.2074,37.4215,22600.0
2008-06-18 09:35:00,54.11,54.52,54.11,54.47,7100.0,37.387,37.6703,37.387,37.6357,7100.0
2008-06-18 09:40:00,54.43,54.63,54.28,54.52,14500.0,37.6081,37.7463,37.5045,37.6703,14500.0
2008-06-18 09:45:00,54.48,54.55,54.33,54.33,11000.0,37.6426,37.691,37.539,37.539,11000.0
2008-06-18 09:50:00,54.37,54.49,54.34,54.39,10000.0,37.5666,37.6496,37.5459,37.5805,10000.0
2008-06-18 09:55:00,54.39,54.42,54.3,54.41,9000.0,37.5805,37.6012,37.5183,37.5943,9000.0
2008-06-18 10:00:00,54.43,54.49,54.4,54.45,14400.0,37.6081,37.6496,37.5874,37.6219,14400.0
2008-06-18 10:05:00,54.45,54.54,54.42,54.45,15500.0,37.6219,37.6841,37.6012,37.6219,15500.0
2008-06-18 10:10:00,54.47,54.56,54.45,54.48,8900.0,37.6357,37.6979,37.6219,37.6426,8900.0
2008-06-18 10:15:00,54.49,54.58,54.47,54.58,28000.0,37.6496,37.7117,37.6357,37.7117,28000.0
2008-06-18 10:20:00,54.61,54.62,54.52,54.54,15300.0,37.7325,37.7394,37.6703,37.6841,15300.0
2008-06-18 10:25:00,54.55,54.58,54.36,54.36,20800.0,37.691,37.7117,37.5597,37.5597,20800.0
2008-06-18 10:30:00,54.37,54.43,54.27,54.32,19000.0,37.5666,37.6081,37.4976,37.5321,19000.0
2008-06-18 10:35:00,54.3,54.43,54.25,54.42,15200.0,37.5183,37.6081,37.4837,37.6012,15200.0
2008-06-18 10:40:00,54.39,54.41,54.21,54.21,9000.0,37.5805,37.5943,37.4561,37.4561,9000.0
2008-06-18 10:45:00,54.19,54.28,54.17,54.23,6300.0,37.4423,37.5045,37.4285,37.4699,6300.0
2008-06-18 10:50:00,54.22,54.24,54.12,54.13,10900.0,37.463,37.4768,37.3939,37.4008,10900.0
2008-06-18 10:55:00,54.12,54.18,54.06,54.15,12200.0,37.3939,37.4354,37.3525,37.4146,12200.0
2008-06-18 11:00:00,54.12,54.2,54.09,54.2,10900.0,37.3939,37.4492,37.3732,37.4492,10900.0
2008-06-18 11:05:00,54.21,54.4,54.2,54.34,9600.0,37.4561,37.5874,37.4492,37.5459,9600.0
2008-06-18 11:10:00,54.34,54.35,54.3,54.31,5500.0,37.5459,37.5528,37.5183,37.5252,5500.0
2008-06-18 11:15:00,54.29,54.29,54.22,54.23,5300.0,37.5114,37.5114,37.463,37.4699,5300.0
2008-06-18 11:20:00,54.22,54.24,54.21,54.22,8300.0,37.463,37.4768,37.4561,37.463,8300.0
2008-06-18 11:25:00,54.22,54.38,54.22,54.29,15200.0,37.463,37.5736,37.463,37.5114,15200.0
2008-06-18 11:30:00,54.26,54.42,54.26,54.41,8600.0,37.4906,37.6012,37.4906,37.5943,8600.0
2008-06-18 11:35:00,54.41,54.51,54.41,54.45,24100.0,37.5943,37.6634,37.5943,37.6219,24100.0
2008-06-18 11:40:00,54.46,54.51,54.42,54.49,20000.0,37.6288,37.6634,37.6012,37.6496,20000.0
2008-06-18 11:45:00,54.49,54.53,54.43,54.52,21600.0,37.6496,37.6772,37.6081,37.6703,21600.0
2008-06-18 11:50:00,54.52,54.64,54.52,54.59,17900.0,37.6703,37.7532,37.6703,37.7187,17900.0
2008-06-18 11:55:00,54.59,54.7,54.56,54.56,6600.0,37.7187,37.7947,37.6979,37.6979,6600.0
2008-06-18 12:00:00,54.56,54.56,54.52,54.52,3400.0,37.6979,37.6979,37.6703,37.6703,3400.0
2008-06-18 12:05:00,54.52,54.58,54.51,54.51,4700.0,37.6703,37.7117,37.6634,37.6634,4700.0
2008-06-18 12:10:00,54.51,54.51,54.43,54.45,3100.0,37.6634,37.6634,37.6081,37.6219,3100.0
2008-06-18 12:15:00,54.45,54.45,54.31,54.33,7800.0,37.6219,37.6219,37.5252,37.539,7800.0
2008-06-18 12:20:00,54.35,54.38,54.34,54.34,7000.0,37.5528,37.5736,37.5459,37.5459,7000.0
2008-06-18 12:25:00,54.34,54.35,54.3,54.34,8400.0,37.5459,37.5528,37.5183,37.5459,8400.0
2008-06-18 12:30:00,54.34,54.46,54.34,54.46,8400.0,37.5459,37.6288,37.5459,37.6288,8400.0
2008-06-18 12:35:00,54.45,54.45,54.35,54.38,11400.0,37.6219,37.6219,37.5528,37.5736,11400.0
2008-06-18 12:40:00,54.37,54.41,54.27,54.27,8900.0,37.5666,37.5943,37.4976,37.4976,8900.0
2008-06-18 12:45:00,54.26,54.26,54.2,54.21,4200.0,37.4906,37.4906,37.4492,37.4561,4200.0
2008-06-18 12:50:00,54.21,54.23,54.2,54.21,6800.0,37.4561,37.4699,37.4492,37.4561,6800.0
2008-06-18 12:55:00,54.21,54.22,54.17,54.21,8100.0,37.4561,37.463,37.4285,37.4561,8100.0
2008-06-18 13:00:00,54.21,54.23,54.14,54.14,8700.0,37.4561,37.4699,37.4077,37.4077,8700.0
2008-06-18 13:05:00,54.14,54.2,54.05,54.05,11400.0,37.4077,37.4492,37.3455,37.3455,11400.0
2008-06-18 13:10:00,54.04,54.08,54.0,54.0,5400.0,37.3386,37.3663,37.311,37.311,5400.0
2008-06-18 13:15:00,54.0,54.0,53.84,53.98,24300.0,37.311,37.311,37.2004,37.2972,24300.0
2008-06-18 13:20:00,53.98,54.04,53.83,54.04,41900.0,37.2972,37.3386,37.1935,37.3386,41900.0
2008-06-18 13:25:00,54.02,54.07,54.01,54.07,9600.0,37.3248,37.3594,37.3179,37.3594,9600.0
2008-06-18 13:30:00,54.08,54.09,53.98,54.07,7900.0,37.3663,37.3732,37.2972,37.3594,7900.0
2008-06-18 13:35:00,54.08,54.09,53.95,53.98,6100.0,37.3663,37.3732,37.2764,37.2972,6100.0
2008-06-18 13:40:00,53.95,54.04,53.91,54.04,6100.0,37.2764,37.3386,37.2488,37.3386,6100.0
2008-06-18 13:45:00,54.05,54.05,53.96,54.03,7000.0,37.3455,37.3455,37.2834,37.3317,7000.0
2008-06-18 13:50:00,54.03,54.12,54.01,54.06,5700.0,37.3317,37.3939,37.3179,37.3525,5700.0
2008-06-18 13:55:00,54.06,54.11,54.05,54.11,4600.0,37.3525,37.387,37.3455,37.387,4600.0
2008-06-18 14:00:00,54.09,54.21,54.08,54.17,8600.0,37.3732,37.4561,37.3663,37.4285,8600.0
2008-06-18 14:05:00,54.17,54.19,54.14,54.14,7900.0,37.4285,37.4423,37.4077,37.4077,7900.0
2008-06-18 14:10:00,54.14,54.16,53.97,53.97,5500.0,37.4077,37.4215,37.2903,37.2903,5500.0
2008-06-18 14:15:00,53.98,54.09,53.98,54.02,10500.0,37.2972,37.3732,37.2972,37.3248,10500.0
2008-06-18 14:20:00,54.01,54.01,53.81,53.83,9900.0,37.3179,37.3179,37.1797,37.1935,9900.0
2008-06-18 14:25:00,53.83,53.88,53.83,53.87,8900.0,37.1935,37.2281,37.1935,37.2212,8900.0
2008-06-18 14:30:00,53.84,53.94,53.79,53.92,7700.0,37.2004,37.2695,37.1659,37.2557,7700.0
2008-06-18 14:35:00,53.91,54.01,53.89,53.96,15300.0,37.2488,37.3179,37.235,37.2834,15300.0
2008-06-18 14:40:00,53.95,54.02,53.93,53.94,5800.0,37.2764,37.3248,37.2626,37.2695,5800.0
2008-06-18 14:45:00,53.93,54.0,53.92,53.98,9400.0,37.2626,37.311,37.2557,37.2972,9400.0
2008-06-18 14:50:00,53.98,54.08,53.98,54.06,8100.0,37.2972,37.3663,37.2972,37.3525,8100.0
2008-06-18 14:55:00,54.07,54.13,54.05,54.09,13100.0,37.3594,37.4008,37.3455,37.3732,13100.0
2008-06-18 15:00:00,54.1,54.12,53.93,53.93,22400.0,37.3801,37.3939,37.2626,37.2626,22400.0
2008-06-18 15:05:00,53.95,54.19,53.94,54.19,15600.0,37.2764,37.4423,37.2695,37.4423,15600.0
2008-06-18 15:10:00,54.17,54.21,54.12,54.12,12900.0,37.4285,37.4561,37.3939,37.3939,12900.0
2008-06-18 15:15:00,54.13,54.26,54.12,54.23,25300.0,37.4008,37.4906,37.3939,37.4699,25300.0
2008-06-18 15:20:00,54.23,54.25,54.17,54.2,27200.0,37.4699,37.4837,37.4285,37.4492,27200.0
2008-06-18 15:25:00,54.22,54.23,54.15,54.16,17000.0,37.463,37.4699,37.4146,37.4215,17000.0
2008-06-18 15:30:00,54.15,54.16,54.03,54.03,19800.0,37.4146,37.4215,37.3317,37.3317,19800.0
2008-06-18 15:35:00,54.03,54.11,54.01,54.05,15200.0,37.3317,37.387,37.3179,37.3455,15200.0
2008-06-18 15:40:00,54.05,54.05,53.85,53.89,36600.0,37.3455,37.3455,37.2074,37.235,36600.0
2008-06-18 15:45:00,53.9,53.95,53.81,53.82,41100.0,37.2419,37.2764,37.1797,37.1866,41100.0
2008-06-18 15:50:00,53.82,53.95,53.81,53.93,49000.0,37.1866,37.2764,37.1797,37.2626,49000.0
2008-06-18 15:55:00,53.95,53.95,53.79,53.91,103700.0,37.2764,37.2764,37.1659,37.2488,103700.0
2008-06-19 09:30:00,53.54,53.77,53.38,53.57,23100.0,36.9932,37.1521,36.8826,37.0139,23100.0
2008-06-19 09:35:00,53.54,53.74,53.45,53.56,27900.0,36.9932,37.1314,36.931,37.007,27900.0
2008-06-19 09:40:00,53.56,53.64,53.43,53.44,14300.0,37.007,37.0623,36.9172,36.9241,14300.0
2008-06-19 09:45:00,53.48,53.62,53.33,53.4,22200.0,36.9517,37.0484,36.8481,36.8964,22200.0
2008-06-19 09:50:00,53.36,53.45,53.35,53.43,8600.0,36.8688,36.931,36.8619,36.9172,8600.0
2008-06-19 09:55:00,53.43,53.56,53.39,53.42,7200.0,36.9172,37.007,36.8895,36.9102,7200.0
2008-06-19 10:00:00,53.41,53.57,53.15,53.51,32600.0,36.9033,37.0139,36.7237,36.9724,32600.0
2008-06-19 10:05:00,53.53,53.6,53.36,53.42,7200.0,36.9863,37.0346,36.8688,36.9102,7200.0
2008-06-19 10:10:00,53.41,53.71,53.33,53.45,12100.0,36.9033,37.1106,36.8481,36.931,12100.0
2008-06-19 10:15:00,53.45,53.53,53.38,53.49,12600.0,36.931,36.9863,36.8826,36.9586,12600.0
2008-06-19 10:20:00,53.51,53.61,53.42,53.54,17200.0,36.9724,37.0415,36.9102,36.9932,17200.0
2008-06-19 10:25:00,53.58,53.65,53.51,53.63,9900.0,37.0208,37.0692,36.9724,37.0553,9900.0
2008-06-19 10:30:00,53.63,53.72,53.58,53.63,7500.0,37.0553,37.1175,37.0208,37.0553,7500.0
2008-06-19 10:35:00,53.63,53.68,53.58,53.62,15400.0,37.0553,37.0899,37.0208,37.0484,15400.0
2008-06-19 10:40:00,53.59,53.6,53.45,53.5,18200.0,37.0277,37.0346,36.931,36.9655,18200.0
2008-06-19 10:45:00,53.5,53.58,53.5,53.56,7100.0,36.9655,37.0208,36.9655,37.007,7100.0
2008-06-19 10:50:00,53.55,53.7,53.55,53.68,24100.0,37.0001,37.1037,37.0001,37.0899,24100.0
2008-06-19 10:55:00,53.67,53.73,53.67,53.71,65700.0,37.083,37.1244,37.083,37.1106,65700.0
2008-06-19 11:00:00,53.69,53.75,53.66,53.67,30800.0,37.0968,37.1383,37.0761,37.083,30800.0
2008-06-19 11:05:00,53.65,53.67,53.44,53.45,30500.0,37.0692,37.083,36.9241,36.931,30500.0
2008-06-19 11:10:00,53.44,53.5,53.31,53.35,25400.0,36.9241,36.9655,36.8342,36.8619,25400.0
2008-06-19 11:15:00,53.35,53.4,53.28,53.34,22500.0,36.8619,36.8964,36.8135,36.855,22500.0
2008-06-19 11:20:00,53.35,53.4,53.17,53.21,20400.0,36.8619,36.8964,36.7375,36.7651,20400.0
2008-06-19 11:25:00,53.23,53.36,53.19,53.35,41100.0,36.779,36.8688,36.7513,36.8619,41100.0
2008-06-19 11:30:00,53.35,53.35,53.22,53.29,23600.0,36.8619,36.8619,36.7721,36.8204,23600.0
2008-06-19 11:35:00,53.29,53.29,53.12,53.12,21700.0,36.8204,36.8204,36.703,36.703,21700.0
2008-06-19 11:40:00,53.1,53.26,53.06,53.22,45500.0,36.6891,36.7997,36.6615,36.7721,45500.0
2008-06-19 11:45:00,53.21,53.23,53.16,53.21,15300.0,36.7651,36.779,36.7306,36.7651,15300.0
2008-06-19 11:50:00,53.22,53.22,53.1,53.17,19900.0,36.7721,36.7721,36.6891,36.7375,19900.0
2008-06-19 11:55:00,53.19,53.25,53.18,53.21,14500.0,36.7513,36.7928,36.7444,36.7651,14500.0
2008-06-19 12:00:00,53.21,53.32,53.13,53.26,17700.0,36.7651,36.8412,36.7099,36.7997,17700.0
2008-06-19 12:05:00,53.26,53.31,53.22,53.28,21000.0,36.7997,36.8342,36.7721,36.8135,21000.0
2008-06-19 12:10:00,53.31,53.36,53.23,53.34,25600.0,36.8342,36.8688,36.779,36.855,25600.0
2008-06-19 12:15:00,53.34,53.41,53.23,53.28,38400.0,36.855,36.9033,36.779,36.8135,38400.0
2008-06-19 12:20:00,53.28,53.42,53.25,53.42,31100.0,36.8135,36.9102,36.7928,36.9102,31100.0
2008-06-19 12:25:00,53.44,53.44,53.31,53.38,10100.0,36.9241,36.9241,36.8342,36.8826,10100.0
2008-06-19 12:30:00,53.39,53.48,53.36,53.47,14200.0,36.8895,36.9517,36.8688,36.9448,14200.0
2008-06-19 12:35:00,53.47,53.49,53.45,53.45,11200.0,36.9448,36.9586,36.931,36.931,11200.0
2008-06-19 12:40:00,53.46,53.55,53.45,53.52,14100.0,36.9379,37.0001,36.931,36.9793,14100.0
2008-06-19 12:45:00,53.52,53.55,53.41,53.5,17500.0,36.9793,37.0001,36.9033,36.9655,17500.0
2008-06-19 12:50:00,53.5,53.55,53.49,53.52,21900.0,36.9655,37.0001,36.9586,36.9793,21900.0
2008-06-19 12:55:00,53.51,53.54,53.45,53.47,17800.0,36.9724,36.9932,36.931,36.9448,17800.0
2008-06-19 13:00:00,53.47,53.5,53.42,53.47,11000.0,36.9448,36.9655,36.9102,36.9448,11000.0
2008-06-19 13:05:00,53.49,53.53,53.47,53.53,15000.0,36.9586,36.9863,36.9448,36.9863,15000.0
2008-06-19 13:10:00,53.53,53.58,53.52,53.53,11700.0,36.9863,37.0208,36.9793,36.9863,11700.0
2008-06-19 13:15:00,53.53,53.56,53.46,53.55,69700.0,36.9863,37.007,36.9379,37.0001,69700.0
2008-06-19 13:20:00,53.57,53.59,53.5,53.56,30700.0,37.0139,37.0277,36.9655,37.007,30700.0
2008-06-19 13:25:00,53.57,53.58,53.55,53.57,17500.0,37.0139,37.0208,37.0001,37.0139,17500.0
2008-06-19 13:30:00,53.55,53.59,53.49,53.49,26000.0,37.0001,37.0277,36.9586,36.9586,26000.0
2008-06-19 13:35:00,53.49,53.59,53.49,53.53,26400.0,36.9586,37.0277,36.9586,36.9863,26400.0
2008-06-19 13:40:00,53.53,53.53,53.45,53.46,17000.0,36.9863,36.9863,36.931,36.9379,17000.0
2008-06-19 13:45:00,53.46,53.48,53.32,53.32,12100.0,36.9379,36.9517,36.8412,36.8412,12100.0
2008-06-19 13:50:00,53.31,53.36,53.27,53.34,11500.0,36.8342,36.8688,36.8066,36.855,11500.0
2008-06-19 13:55:00,53.34,53.44,53.34,53.44,10200.0,36.855,36.9241,36.855,36.9241,10200.0
2008-06-19 14:00:00,53.44,53.45,53.35,53.43,13000.0,36.9241,36.931,36.8619,36.9172,13000.0
2008-06-19 14:05:00,53.44,53.44,53.4,53.43,4500.0,36.9241,36.9241,36.8964,36.9172,4500.0
2008-06-19 14:10:00,53.42,53.53,53.39,53.52,29600.0,36.9102,36.9863,36.8895,36.9793,29600.0
2008-06-19 14:15:00,53.52,53.52,53.48,53.49,7300.0,36.9793,36.9793,36.9517,36.9586,7300.0
2008-06-19 14:20:00,53.49,53.51,53.45,53.46,12800.0,36.9586,36.9724,36.931,36.9379,12800.0
2008-06-19 14:25:00,53.46,53.6,53.46,53.6,14900.0,36.9379,37.0346,36.9379,37.0346,14900.0
2008-06-19 14:30:00,53.6,53.7,53.59,53.65,28000.0,37.0346,37.1037,37.0277,37.0692,28000.0
2008-06-19 14:35:00,53.65,53.84,53.65,53.83,38000.0,37.0692,37.2004,37.0692,37.1935,38000.0
2008-06-19 14:40:00,53.83,53.83,53.74,53.8,37900.0,37.1935,37.1935,37.1314,37.1728,37900.0
2008-06-19 14:45:00,53.8,53.8,53.72,53.72,13600.0,37.1728,37.1728,37.1175,37.1175,13600.0
2008-06-19 14:50:00,53.69,53.73,53.68,53.7,11600.0,37.0968,37.1244,37.0899,37.1037,11600.0
2008-06-19 14:55:00,53.7,53.79,53.67,53.75,10800.0,37.1037,37.1659,37.083,37.1383,10800.0
2008-06-19 15:00:00,53.77,53.87,53.76,53.76,21000.0,37.1521,37.2212,37.1452,37.1452,21000.0
2008-06-19 15:05:00,53.78,53.87,53.77,53.81,19000.0,37.159,37.2212,37.1521,37.1797,19000.0
2008-06-19 15:10:00,53.8,53.88,53.78,53.88,11900.0,37.1728,37.2281,37.159,37.2281,11900.0
2008-06-19 15:15:00,53.88,53.92,53.84,53.85,14800.0,37.2281,37.2557,37.2004,37.2074,14800.0
2008-06-19 15:20:00,53.85,53.89,53.78,53.81,13900.0,37.2074,37.235,37.159,37.1797,13900.0
2008-06-19 15:25:00,53.82,53.83,53.73,53.77,15100.0,37.1866,37.1935,37.1244,37.1521,15100.0
2008-06-19 15:30:00,53.8,53.89,53.74,53.89,19500.0,37.1728,37.235,37.1314,37.235,19500.0
2008-06-19 15:35:00,53.86,53.86,53.79,53.82,16000.0,37.2143,37.2143,37.1659,37.1866,16000.0
2008-06-19 15:40:00,53.82,53.83,53.71,53.71,26900.0,37.1866,37.1935,37.1106,37.1106,26900.0
2008-06-19 15:45:00,53.72,53.79,53.7,53.72,19800.0,37.1175,37.1659,37.1037,37.1175,19800.0
2008-06-19 15:50:00,53.73,53.76,53.65,53.73,30100.0,37.1244,37.1452,37.0692,37.1244,30100.0
2008-06-19 15:55:00,53.73,53.74,53.65,53.68,29700.0,37.1244,37.1314,37.0692,37.0899,29700.0
2008-06-20 09:30:00,53.42,53.52,52.81,52.81,153800.0,36.9102,36.9793,36.4888,36.4888,153800.0
2008-06-20 09:35:00,52.83,52.97,52.68,52.76,23800.0,36.5026,36.5993,36.3989,36.4542,23800.0
2008-06-20 09:40:00,52.74,52.96,52.66,52.7,18400.0,36.4404,36.5924,36.3851,36.4128,18400.0
2008-06-20 09:45:00,52.71,52.84,52.7,52.78,15100.0,36.4197,36.5095,36.4128,36.468,15100.0
2008-06-20 09:50:00,52.8,52.86,52.7,52.79,11800.0,36.4819,36.5233,36.4128,36.475,11800.0
2008-06-20 09:55:00,52.75,52.83,52.69,52.76,10600.0,36.4473,36.5026,36.4059,36.4542,10600.0
2008-06-20 10:00:00,52.79,52.79,52.41,52.44,15800.0,36.475,36.475,36.2124,36.2331,15800.0
2008-06-20 10:05:00,52.41,52.5,52.36,52.46,15100.0,36.2124,36.2746,36.1778,36.2469,15100.0
2008-06-20 10:10:00,52.49,52.67,52.46,52.64,15900.0,36.2677,36.392,36.2469,36.3713,15900.0
2008-06-20 10:15:00,52.61,52.78,52.61,52.76,11100.0,36.3506,36.468,36.3506,36.4542,11100.0
2008-06-20 10:20:00,52.76,52.81,52.67,52.72,17400.0,36.4542,36.4888,36.392,36.4266,17400.0
2008-06-20 10:25:00,52.73,52.79,52.66,52.75,13600.0,36.4335,36.475,36.3851,36.4473,13600.0
2008-06-20 10:30:00,52.76,52.76,52.7,52.72,11700.0,36.4542,36.4542,36.4128,36.4266,11700.0
2008-06-20 10:35:00,52.72,52.75,52.62,52.62,16300.0,36.4266,36.4473,36.3575,36.3575,16300.0
2008-06-20 10:40:00,52.61,52.65,52.54,52.63,18200.0,36.3506,36.3782,36.3022,36.3644,18200.0
2008-06-20 10:45:00,52.65,52.78,52.56,52.57,14300.0,36.3782,36.468,36.316,36.3229,14300.0
2008-06-20 10:50:00,52.61,52.75,52.58,52.71,10300.0,36.3506,36.4473,36.3299,36.4197,10300.0
2008-06-20 10:55:00,52.71,52.74,52.65,52.72,5300.0,36.4197,36.4404,36.3782,36.4266,5300.0
2008-06-20 11:00:00,52.71,52.74,52.65,52.7,15500.0,36.4197,36.4404,36.3782,36.4128,15500.0
2008-06-20 11:05:00,52.7,52.85,52.69,52.8,24500.0,36.4128,36.5164,36.4059,36.4819,24500.0
2008-06-20 11:10:00,52.83,52.85,52.81,52.83,5000.0,36.5026,36.5164,36.4888,36.5026,5000.0
2008-06-20 11:15:00,52.83,52.89,52.82,52.83,10800.0,36.5026,36.544,36.4957,36.5026,10800.0
2008-06-20 11:20:00,52.87,52.95,52.84,52.92,10200.0,36.5302,36.5855,36.5095,36.5648,10200.0
2008-06-20 11:25:00,52.91,52.97,52.86,52.94,9200.0,36.5579,36.5993,36.5233,36.5786,9200.0
2008-06-20 11:30:00,52.93,52.97,52.9,52.96,6800.0,36.5717,36.5993,36.551,36.5924,6800.0
2008-06-20 11:35:00,52.95,52.96,52.88,52.94,6600.0,36.5855,36.5924,36.5371,36.5786,6600.0
2008-06-20 11:40:00,52.95,53.05,52.86,52.97,13200.0,36.5855,36.6546,36.5233,36.5993,13200.0
2008-06-20 11:45:00,52.99,52.99,52.95,52.98,2500.0,36.6131,36.6131,36.5855,36.6062,2500.0
2008-06-20 11:50:00,52.98,53.07,52.95,53.05,5100.0,36.6062,36.6684,36.5855,36.6546,5100.0
2008-06-20 11:55:00,53.07,53.08,52.92,52.94,13300.0,36.6684,36.6753,36.5648,36.5786,13300.0
2008-06-20 12:00:00,52.94,52.96,52.88,52.88,8800.0,36.5786,36.5924,36.5371,36.5371,8800.0
2008-06-20 12:05:00,52.88,52.97,52.75,52.77,13700.0,36.5371,36.5993,36.4473,36.4611,13700.0
2008-06-20 12:10:00,52.76,52.79,52.73,52.76,10600.0,36.4542,36.475,36.4335,36.4542,10600.0
2008-06-20 12:15:00,52.78,52.8,52.75,52.78,4500.0,36.468,36.4819,36.4473,36.468,4500.0
2008-06-20 12:20:00,52.79,52.81,52.71,52.76,13100.0,36.475,36.4888,36.4197,36.4542,13100.0
2008-06-20 12:25:00,52.77,52.8,52.7,52.78,12900.0,36.4611,36.4819,36.4128,36.468,12900.0
2008-06-20 12:30:00,52.78,52.78,52.72,52.74,14900.0,36.468,36.468,36.4266,36.4404,14900.0
2008-06-20 12:35:00,52.74,52.78,52.72,52.76,8100.0,36.4404,36.468,36.4266,36.4542,8100.0
2008-06-20 12:40:00,52.76,52.81,52.75,52.76,12200.0,36.4542,36.4888,36.4473,36.4542,12200.0
2008-06-20 12:45:00,52.76,52.79,52.74,52.78,8400.0,36.4542,36.475,36.4404,36.468,8400.0
2008-06-20 12:50:00,52.78,52.81,52.78,52.79,3600.0,36.468,36.4888,36.468,36.475,3600.0
2008-06-20 12:55:00,52.8,52.81,52.74,52.78,8300.0,36.4819,36.4888,36.4404,36.468,8300.0
2008-06-20 13:00:00,52.78,52.81,52.75,52.81,9400.0,36.468,36.4888,36.4473,36.4888,9400.0
2008-06-20 13:05:00,52.82,52.94,52.81,52.89,6400.0,36.4957,36.5786,36.4888,36.544,6400.0
2008-06-20 13:10:00,52.9,53.01,52.8,52.82,12900.0,36.551,36.627,36.4819,36.4957,12900.0
2008-06-20 13:15:00,52.82,52.85,52.72,52.74,11500.0,36.4957,36.5164,36.4266,36.4404,11500.0
2008-06-20 13:20:00,52.73,52.74,52.67,52.73,16900.0,36.4335,36.4404,36.392,36.4335,16900.0
2008-06-20 13:25:00,52.73,52.74,52.67,52.69,18300.0,36.4335,36.4404,36.392,36.4059,18300.0
2008-06-20 13:30:00,52.68,52.68,52.52,52.64,21500.0,36.3989,36.3989,36.2884,36.3713,21500.0
2008-06-20 13:35:00,52.64,52.67,52.57,52.66,16100.0,36.3713,36.392,36.3229,36.3851,16100.0
2008-06-20 13:40:00,52.66,52.7,52.62,52.62,17400.0,36.3851,36.4128,36.3575,36.3575,17400.0
2008-06-20 13:45:00,52.63,52.8,52.63,52.8,12500.0,36.3644,36.4819,36.3644,36.4819,12500.0
2008-06-20 13:50:00,52.8,52.84,52.75,52.76,13400.0,36.4819,36.5095,36.4473,36.4542,13400.0
2008-06-20 13:55:00,52.77,52.77,52.7,52.7,18200.0,36.4611,36.4611,36.4128,36.4128,18200.0
2008-06-20 14:00:00,52.7,52.74,52.66,52.72,21300.0,36.4128,36.4404,36.3851,36.4266,21300.0
2008-06-20 14:05:00,52.73,52.79,52.7,52.74,13800.0,36.4335,36.475,36.4128,36.4404,13800.0
2008-06-20 14:10:00,52.75,52.75,52.6,52.61,17900.0,36.4473,36.4473,36.3437,36.3506,17900.0
2008-06-20 14:15:00,52.61,52.65,52.59,52.59,17600.0,36.3506,36.3782,36.3368,36.3368,17600.0
2008-06-20 14:20:00,52.61,52.68,52.59,52.65,19400.0,36.3506,36.3989,36.3368,36.3782,19400.0
2008-06-20 14:25:00,52.65,52.69,52.61,52.68,12600.0,36.3782,36.4059,36.3506,36.3989,12600.0
2008-06-20 14:30:00,52.68,52.73,52.67,52.71,13600.0,36.3989,36.4335,36.392,36.4197,13600.0
2008-06-20 14:35:00,52.7,52.71,52.64,52.66,18900.0,36.4128,36.4197,36.3713,36.3851,18900.0
2008-06-20 14:40:00,52.65,52.73,52.65,52.72,18200.0,36.3782,36.4335,36.3782,36.4266,18200.0
2008-06-20 14:45:00,52.73,52.73,52.61,52.65,32600.0,36.4335,36.4335,36.3506,36.3782,32600.0
2008-06-20 14:50:00,52.65,52.65,52.52,52.57,13300.0,36.3782,36.3782,36.2884,36.3229,13300.0
2008-06-20 14:55:00,52.57,52.68,52.47,52.49,21900.0,36.3229,36.3989,36.2539,36.2677,21900.0
2008-06-20 15:00:00,52.52,52.56,52.51,52.53,13600.0,36.2884,36.316,36.2815,36.2953,13600.0
2008-06-20 15:05:00,52.52,52.71,52.52,52.63,29500.0,36.2884,36.4197,36.2884,36.3644,29500.0
2008-06-20 15:10:00,52.64,52.69,52.6,52.63,43200.0,36.3713,36.4059,36.3437,36.3644,43200.0
2008-06-20 15:15:00,52.62,52.65,52.58,52.6,24200.0,36.3575,36.3782,36.3299,36.3437,24200.0
2008-06-20 15:20:00,52.6,52.64,52.52,52.57,45800.0,36.3437,36.3713,36.2884,36.3229,45800.0
2008-06-20 15:25:00,52.59,52.66,52.47,52.53,56700.0,36.3368,36.3851,36.2539,36.2953,56700.0
2008-06-20 15:30:00,52.53,52.58,52.5,52.54,64600.0,36.2953,36.3299,36.2746,36.3022,64600.0
2008-06-20 15:35:00,52.54,52.72,52.53,52.68,47600.0,36.3022,36.4266,36.2953,36.3989,47600.0
2008-06-20 15:40:00,52.68,52.9,52.63,52.67,64200.0,36.3989,36.551,36.3644,36.392,64200.0
2008-06-20 15:45:00,52.68,52.78,52.67,52.72,23200.0,36.3989,36.468,36.392,36.4266,23200.0
2008-06-20 15:50:00,52.73,52.87,52.69,52.86,32300.0,36.4335,36.5302,36.4059,36.5233,32300.0
2008-06-20 15:55:00,52.85,52.86,52.69,52.75,72100.0,36.5164,36.5233,36.4059,36.4473,72100.0
2008-06-23 09:30:00,52.8,53.02,52.75,52.92,12800.0,36.4819,36.6339,36.4473,36.5648,12800.0
2008-06-23 09:35:00,52.94,52.98,52.9,52.92,11800.0,36.5786,36.6062,36.551,36.5648,11800.0
2008-06-23 09:40:00,52.9,52.97,52.84,52.84,11900.0,36.551,36.5993,36.5095,36.5095,11900.0
2008-06-23 09:45:00,52.89,52.99,52.86,52.92,7500.0,36.544,36.6131,36.5233,36.5648,7500.0
2008-06-23 09:50:00,52.92,53.01,52.89,52.97,10000.0,36.5648,36.627,36.544,36.5993,10000.0
2008-06-23 09:55:00,52.98,53.0,52.86,52.91,6500.0,36.6062,36.6201,36.5233,36.5579,6500.0
2008-06-23 10:00:00,52.91,52.91,52.68,52.7,15000.0,36.5579,36.5579,36.3989,36.4128,15000.0
2008-06-23 10:05:00,52.69,52.73,52.63,52.7,17700.0,36.4059,36.4335,36.3644,36.4128,17700.0
2008-06-23 10:10:00,52.72,52.76,52.7,52.75,16600.0,36.4266,36.4542,36.4128,36.4473,16600.0
2008-06-23 10:15:00,52.76,52.78,52.71,52.78,17300.0,36.4542,36.468,36.4197,36.468,17300.0
2008-06-23 10:20:00,52.77,52.8,52.72,52.78,10000.0,36.4611,36.4819,36.4266,36.468,10000.0
2008-06-23 10:25:00,52.76,52.77,52.66,52.68,14600.0,36.4542,36.4611,36.3851,36.3989,14600.0
2008-06-23 10:30:00,52.7,52.84,52.68,52.83,18000.0,36.4128,36.5095,36.3989,36.5026,18000.0
2008-06-23 10:35:00,52.82,52.9,52.82,52.82,13000.0,36.4957,36.551,36.4957,36.4957,13000.0
2008-06-23 10:40:00,52.85,52.85,52.65,52.66,11700.0,36.5164,36.5164,36.3782,36.3851,11700.0
2008-06-23 10:45:00,52.67,52.69,52.48,52.5,15000.0,36.392,36.4059,36.2608,36.2746,15000.0
2008-06-23 10:50:00,52.49,52.55,52.43,52.53,5900.0,36.2677,36.3091,36.2262,36.2953,5900.0
2008-06-23 10:55:00,52.54,52.59,52.52,52.55,7500.0,36.3022,36.3368,36.2884,36.3091,7500.0
2008-06-23 11:00:00,52.54,52.64,52.54,52.6,11300.0,36.3022,36.3713,36.3022,36.3437,11300.0
2008-06-23 11:05:00,52.59,52.61,52.54,52.58,10400.0,36.3368,36.3506,36.3022,36.3299,10400.0
2008-06-23 11:10:00,52.56,52.56,52.43,52.5,19000.0,36.316,36.316,36.2262,36.2746,19000.0
2008-06-23 11:15:00,52.5,52.51,52.34,52.38,18200.0,36.2746,36.2815,36.164,36.1917,18200.0
2008-06-23 11:20:00,52.4,52.43,52.36,52.37,10100.0,36.2055,36.2262,36.1778,36.1848,10100.0
2008-06-23 11:25:00,52.39,52.42,52.34,52.39,16600.0,36.1986,36.2193,36.164,36.1986,16600.0
2008-06-23 11:30:00,52.4,52.46,52.38,52.45,12800.0,36.2055,36.2469,36.1917,36.24,12800.0
2008-06-23 11:35:00,52.44,52.54,52.44,52.52,7100.0,36.2331,36.3022,36.2331,36.2884,7100.0
2008-06-23 11:40:00,52.53,52.54,52.5,52.5,4900.0,36.2953,36.3022,36.2746,36.2746,4900.0
2008-06-23 11:45:00,52.52,52.54,52.47,52.54,10600.0,36.2884,36.3022,36.2539,36.3022,10600.0
2008-06-23 11:50:00,52.54,52.59,52.49,52.58,5900.0,36.3022,36.3368,36.2677,36.3299,5900.0
2008-06-23 11:55:00,52.63,52.72,52.6,52.68,4900.0,36.3644,36.4266,36.3437,36.3989,4900.0
2008-06-23 12:00:00,52.7,52.7,52.66,52.67,8300.0,36.4128,36.4128,36.3851,36.392,8300.0
2008-06-23 12:05:00,52.66,52.68,52.55,52.55,6300.0,36.3851,36.3989,36.3091,36.3091,6300.0
2008-06-23 12:10:00,52.54,52.54,52.48,52.5,4400.0,36.3022,36.3022,36.2608,36.2746,4400.0
2008-06-23 12:15:00,52.51,52.54,52.44,52.54,5500.0,36.2815,36.3022,36.2331,36.3022,5500.0
2008-06-23 12:20:00,52.53,52.59,52.53,52.58,2400.0,36.2953,36.3368,36.2953,36.3299,2400.0
2008-06-23 12:25:00,52.57,52.61,52.54,52.59,5000.0,36.3229,36.3506,36.3022,36.3368,5000.0
2008-06-23 12:30:00,52.6,52.67,52.58,52.64,7100.0,36.3437,36.392,36.3299,36.3713,7100.0
2008-06-23 12:35:00,52.61,52.7,52.61,52.68,3400.0,36.3506,36.4128,36.3506,36.3989,3400.0
2008-06-23 12:40:00,52.69,52.69,52.56,52.59,6700.0,36.4059,36.4059,36.316,36.3368,6700.0
2008-06-23 12:45:00,52.57,52.63,52.53,52.63,5600.0,36.3229,36.3644,36.2953,36.3644,5600.0
2008-06-23 12:50:00,52.67,52.67,52.62,52.65,3400.0,36.392,36.392,36.3575,36.3782,3400.0
2008-06-23 12:55:00,52.64,52.72,52.61,52.7,8300.0,36.3713,36.4266,36.3506,36.4128,8300.0
2008-06-23 13:00:00,52.72,52.72,52.64,52.65,5000.0,36.4266,36.4266,36.3713,36.3782,5000.0
2008-06-23 13:05:00,52.66,52.75,52.6,52.74,47400.0,36.3851,36.4473,36.3437,36.4404,47400.0
2008-06-23 13:10:00,52.74,52.74,52.57,52.57,13600.0,36.4404,36.4404,36.3229,36.3229,13600.0
2008-06-23 13:15:00,52.57,52.75,52.57,52.67,6100.0,36.3229,36.4473,36.3229,36.392,6100.0
2008-06-23 13:20:00,52.66,52.87,52.66,52.82,5000.0,36.3851,36.5302,36.3851,36.4957,5000.0
2008-06-23 13:25:00,52.83,52.88,52.78,52.87,7700.0,36.5026,36.5371,36.468,36.5302,7700.0
2008-06-23 13:30:00,52.86,52.87,52.76,52.76,5900.0,36.5233,36.5302,36.4542,36.4542,5900.0
2008-06-23 13:35:00,52.76,52.76,52.7,52.7,10200.0,36.4542,36.4542,36.4128,36.4128,10200.0
2008-06-23 13:40:00,52.7,52.81,52.7,52.8,3700.0,36.4128,36.4888,36.4128,36.4819,3700.0
2008-06-23 13:45:00,52.81,52.93,52.8,52.91,5700.0,36.4888,36.5717,36.4819,36.5579,5700.0
2008-06-23 13:50:00,52.9,52.97,52.9,52.96,9000.0,36.551,36.5993,36.551,36.5924,9000.0
2008-06-23 13:55:00,52.95,52.95,52.85,52.95,7900.0,36.5855,36.5855,36.5164,36.5855,7900.0
2008-06-23 14:00:00,52.94,52.96,52.76,52.83,24300.0,36.5786,36.5924,36.4542,36.5026,24300.0
2008-06-23 14:05:00,52.83,52.84,52.75,52.8,12900.0,36.5026,36.5095,36.4473,36.4819,12900.0
2008-06-23 14:10:00,52.8,52.88,52.79,52.88,7500.0,36.4819,36.5371,36.475,36.5371,7500.0
2008-06-23 14:15:00,52.87,52.92,52.8,52.92,11100.0,36.5302,36.5648,36.4819,36.5648,11100.0
2008-06-23 14:20:00,52.93,52.93,52.82,52.82,7500.0,36.5717,36.5717,36.4957,36.4957,7500.0
2008-06-23 14:25:00,52.81,52.84,52.76,52.76,3900.0,36.4888,36.5095,36.4542,36.4542,3900.0
2008-06-23 14:30:00,52.8,52.88,52.76,52.87,7800.0,36.4819,36.5371,36.4542,36.5302,7800.0
2008-06-23 14:35:00,52.87,52.89,52.85,52.85,4500.0,36.5302,36.544,36.5164,36.5164,4500.0
2008-06-23 14:40:00,52.86,52.88,52.81,52.81,8100.0,36.5233,36.5371,36.4888,36.4888,8100.0
2008-06-23 14:45:00,52.81,52.81,52.75,52.77,6600.0,36.4888,36.4888,36.4473,36.4611,6600.0
2008-06-23 14:50:00,52.79,52.79,52.72,52.72,6500.0,36.475,36.475,36.4266,36.4266,6500.0
2008-06-23 14:55:00,52.72,52.75,52.68,52.71,7900.0,36.4266,36.4473,36.3989,36.4197,7900.0
2008-06-23 15:00:00,52.74,52.76,52.71,52.74,10300.0,36.4404,36.4542,36.4197,36.4404,10300.0
2008-06-23 15:05:00,52.75,52.8,52.73,52.73,10000.0,36.4473,36.4819,36.4335,36.4335,10000.0
2008-06-23 15:10:00,52.74,52.81,52.73,52.78,9500.0,36.4404,36.4888,36.4335,36.468,9500.0
2008-06-23 15:15:00,52.8,52.8,52.73,52.76,16500.0,36.4819,36.4819,36.4335,36.4542,16500.0
2008-06-23 15:20:00,52.75,52.8,52.75,52.8,23300.0,36.4473,36.4819,36.4473,36.4819,23300.0
2008-06-23 15:25:00,52.79,52.91,52.78,52.89,16900.0,36.475,36.5579,36.468,36.544,16900.0
2008-06-23 15:30:00,52.86,52.9,52.79,52.79,14000.0,36.5233,36.551,36.475,36.475,14000.0
2008-06-23 15:35:00,52.78,52.86,52.78,52.82,10400.0,36.468,36.5233,36.468,36.4957,10400.0
2008-06-23 15:40:00,52.82,52.93,52.78,52.79,37300.0,36.4957,36.5717,36.468,36.475,37300.0
2008-06-23 15:45:00,52.81,52.89,52.81,52.83,19300.0,36.4888,36.544,36.4888,36.5026,19300.0
2008-06-23 15:50:00,52.86,52.86,52.73,52.83,26200.0,36.5233,36.5233,36.4335,36.5026,26200.0
2008-06-23 15:55:00,52.84,52.86,52.78,52.86,31500.0,36.5095,36.5233,36.468,36.5233,31500.0
2008-06-24 09:30:00,52.84,52.84,52.02,52.16,24500.0,36.5095,36.5095,35.9429,36.0397,24500.0
2008-06-24 09:35:00,52.14,52.4,52.1,52.21,39500.0,36.0258,36.2055,35.9982,36.0742,39500.0
2008-06-24 09:40:00,52.21,52.44,52.15,52.42,30100.0,36.0742,36.2331,36.0327,36.2193,30100.0
2008-06-24 09:45:00,52.44,52.44,52.04,52.15,13500.0,36.2331,36.2331,35.9567,36.0327,13500.0
2008-06-24 09:50:00,52.16,52.23,52.05,52.09,18800.0,36.0397,36.088,35.9637,35.9913,18800.0
2008-06-24 09:55:00,52.11,52.16,52.04,52.06,12200.0,36.0051,36.0397,35.9567,35.9706,12200.0
2008-06-24 10:00:00,52.03,52.03,51.73,51.75,25700.0,35.9498,35.9498,35.7426,35.7564,25700.0
2008-06-24 10:05:00,51.74,51.95,51.7,51.85,13700.0,35.7495,35.8946,35.7218,35.8255,13700.0
2008-06-24 10:10:00,51.83,52.0,51.83,51.93,12400.0,35.8116,35.9291,35.8116,35.8807,12400.0
2008-06-24 10:15:00,51.9,52.06,51.9,51.97,27000.0,35.86,35.9706,35.86,35.9084,27000.0
2008-06-24 10:20:00,51.96,52.07,51.92,52.07,13400.0,35.9015,35.9775,35.8738,35.9775,13400.0
2008-06-24 10:25:00,52.07,52.08,51.91,51.93,8500.0,35.9775,35.9844,35.8669,35.8807,8500.0
2008-06-24 10:30:00,51.93,52.0,51.85,51.91,11900.0,35.8807,35.9291,35.8255,35.8669,11900.0
2008-06-24 10:35:00,51.89,52.04,51.89,52.01,6900.0,35.8531,35.9567,35.8531,35.936,6900.0
2008-06-24 10:40:00,52.01,52.03,51.97,52.02,8000.0,35.936,35.9498,35.9084,35.9429,8000.0
2008-06-24 10:45:00,52.02,52.1,51.99,52.09,13600.0,35.9429,35.9982,35.9222,35.9913,13600.0
2008-06-24 10:50:00,52.09,52.16,52.09,52.11,10600.0,35.9913,36.0397,35.9913,36.0051,10600.0
2008-06-24 10:55:00,52.11,52.33,52.1,52.3,12300.0,36.0051,36.1571,35.9982,36.1364,12300.0
2008-06-24 11:00:00,52.33,52.4,52.23,52.4,20100.0,36.1571,36.2055,36.088,36.2055,20100.0
2008-06-24 11:05:00,52.38,52.49,52.33,52.36,13400.0,36.1917,36.2677,36.1571,36.1778,13400.0
2008-06-24 11:10:00,52.35,52.5,52.3,52.47,10400.0,36.1709,36.2746,36.1364,36.2539,10400.0
2008-06-24 11:15:00,52.46,52.61,52.45,52.61,14400.0,36.2469,36.3506,36.24,36.3506,14400.0
2008-06-24 11:20:00,52.63,52.68,52.5,52.55,13300.0,36.3644,36.3989,36.2746,36.3091,13300.0
2008-06-24 11:25:00,52.56,52.6,52.45,52.5,13200.0,36.316,36.3437,36.24,36.2746,13200.0
2008-06-24 11:30:00,52.51,52.52,52.47,52.52,6100.0,36.2815,36.2884,36.2539,36.2884,6100.0
2008-06-24 11:35:00,52.5,52.62,52.47,52.59,7000.0,36.2746,36.3575,36.2539,36.3368,7000.0
2008-06-24 11:40:00,52.57,52.62,52.5,52.54,10100.0,36.3229,36.3575,36.2746,36.3022,10100.0
2008-06-24 11:45:00,52.56,52.8,52.54,52.78,26200.0,36.316,36.4819,36.3022,36.468,26200.0
2008-06-24 11:50:00,52.78,52.88,52.78,52.85,25500.0,36.468,36.5371,36.468,36.5164,25500.0
2008-06-24 11:55:00,52.87,52.92,52.85,52.86,14600.0,36.5302,36.5648,36.5164,36.5233,14600.0
2008-06-24 12:00:00,52.86,52.89,52.85,52.88,12500.0,36.5233,36.544,36.5164,36.5371,12500.0
2008-06-24 12:05:00,52.85,52.88,52.82,52.84,8600.0,36.5164,36.5371,36.4957,36.5095,8600.0
2008-06-24 12:10:00,52.84,52.84,52.8,52.8,5600.0,36.5095,36.5095,36.4819,36.4819,5600.0
2008-06-24 12:15:00,52.82,52.85,52.74,52.75,8900.0,36.4957,36.5164,36.4404,36.4473,8900.0
2008-06-24 12:20:00,52.74,52.75,52.71,52.71,1700.0,36.4404,36.4473,36.4197,36.4197,1700.0
2008-06-24 12:25:00,52.71,52.85,52.71,52.85,8100.0,36.4197,36.5164,36.4197,36.5164,8100.0
2008-06-24 12:30:00,52.85,52.87,52.85,52.86,4700.0,36.5164,36.5302,36.5164,36.5233,4700.0
2008-06-24 12:35:00,52.86,52.9,52.85,52.88,5500.0,36.5233,36.551,36.5164,36.5371,5500.0
2008-06-24 12:40:00,52.89,52.89,52.78,52.78,7000.0,36.544,36.544,36.468,36.468,7000.0
2008-06-24 12:45:00,52.78,52.79,52.72,52.72,3800.0,36.468,36.475,36.4266,36.4266,3800.0
2008-06-24 12:50:00,52.71,52.71,52.64,52.64,11500.0,36.4197,36.4197,36.3713,36.3713,11500.0
2008-06-24 12:55:00,52.63,52.68,52.61,52.61,7900.0,36.3644,36.3989,36.3506,36.3506,7900.0
2008-06-24 13:00:00,52.61,52.65,52.59,52.59,7700.0,36.3506,36.3782,36.3368,36.3368,7700.0
2008-06-24 13:05:00,52.61,52.67,52.6,52.66,6700.0,36.3506,36.392,36.3437,36.3851,6700.0
2008-06-24 13:10:00,52.66,52.66,52.6,52.61,6900.0,36.3851,36.3851,36.3437,36.3506,6900.0
2008-06-24 13:15:00,52.6,52.62,52.59,52.62,2400.0,36.3437,36.3575,36.3368,36.3575,2400.0
2008-06-24 13:20:00,52.63,52.74,52.63,52.7,3100.0,36.3644,36.4404,36.3644,36.4128,3100.0
2008-06-24 13:25:00,52.7,52.72,52.54,52.55,9400.0,36.4128,36.4266,36.3022,36.3091,9400.0
2008-06-24 13:30:00,52.54,52.56,52.49,52.5,11800.0,36.3022,36.316,36.2677,36.2746,11800.0
2008-06-24 13:35:00,52.53,52.58,52.51,52.56,5600.0,36.2953,36.3299,36.2815,36.316,5600.0
2008-06-24 13:40:00,52.53,52.53,52.49,52.49,2800.0,36.2953,36.2953,36.2677,36.2677,2800.0
2008-06-24 13:45:00,52.48,52.57,52.47,52.56,5400.0,36.2608,36.3229,36.2539,36.316,5400.0
2008-06-24 13:50:00,52.56,52.62,52.55,52.6,3600.0,36.316,36.3575,36.3091,36.3437,3600.0
2008-06-24 13:55:00,52.61,52.64,52.59,52.61,4900.0,36.3506,36.3713,36.3368,36.3506,4900.0
2008-06-24 14:00:00,52.61,52.77,52.61,52.75,8400.0,36.3506,36.4611,36.3506,36.4473,8400.0
2008-06-24 14:05:00,52.76,52.76,52.69,52.69,4900.0,36.4542,36.4542,36.4059,36.4059,4900.0
2008-06-24 14:10:00,52.69,52.69,52.62,52.62,5000.0,36.4059,36.4059,36.3575,36.3575,5000.0
2008-06-24 14:15:00,52.65,52.67,52.61,52.67,6400.0,36.3782,36.392,36.3506,36.392,6400.0
2008-06-24 14:20:00,52.67,52.71,52.64,52.69,5900.0,36.392,36.4197,36.3713,36.4059,5900.0
2008-06-24 14:25:00,52.7,52.71,52.68,52.69,3500.0,36.4128,36.4197,36.3989,36.4059,3500.0
2008-06-24 14:30:00,52.71,52.71,52.64,52.66,5100.0,36.4197,36.4197,36.3713,36.3851,5100.0
2008-06-24 14:35:00,52.65,52.71,52.62,52.62,7200.0,36.3782,36.4197,36.3575,36.3575,7200.0
2008-06-24 14:40:00,52.6,52.62,52.52,52.54,5500.0,36.3437,36.3575,36.2884,36.3022,5500.0
2008-06-24 14:45:00,52.53,52.58,52.38,52.46,14600.0,36.2953,36.3299,36.1917,36.2469,14600.0
2008-06-24 14:50:00,52.45,52.46,52.43,52.45,5500.0,36.24,36.2469,36.2262,36.24,5500.0
2008-06-24 14:55:00,52.46,52.51,52.43,52.48,8800.0,36.2469,36.2815,36.2262,36.2608,8800.0
2008-06-24 15:00:00,52.48,52.5,52.42,52.44,7500.0,36.2608,36.2746,36.2193,36.2331,7500.0
2008-06-24 15:05:00,52.42,52.44,52.32,52.44,13000.0,36.2193,36.2331,36.1502,36.2331,13000.0
2008-06-24 15:10:00,52.42,52.44,52.32,52.34,9700.0,36.2193,36.2331,36.1502,36.164,9700.0
2008-06-24 15:15:00,52.32,52.36,52.28,52.31,7300.0,36.1502,36.1778,36.1226,36.1433,7300.0
2008-06-24 15:20:00,52.3,52.35,52.3,52.3,7600.0,36.1364,36.1709,36.1364,36.1364,7600.0
2008-06-24 15:25:00,52.27,52.28,52.14,52.24,12500.0,36.1157,36.1226,36.0258,36.0949,12500.0
2008-06-24 15:30:00,52.23,52.27,52.21,52.26,9500.0,36.088,36.1157,36.0742,36.1088,9500.0
2008-06-24 15:35:00,52.26,52.27,52.07,52.16,25200.0,36.1088,36.1157,35.9775,36.0397,25200.0
2008-06-24 15:40:00,52.13,52.26,52.12,52.22,17400.0,36.0189,36.1088,36.012,36.0811,17400.0
2008-06-24 15:45:00,52.23,52.3,52.22,52.26,18500.0,36.088,36.1364,36.0811,36.1088,18500.0
2008-06-24 15:50:00,52.26,52.26,52.12,52.24,34700.0,36.1088,36.1088,36.012,36.0949,34700.0
2008-06-24 15:55:00,52.24,52.29,52.2,52.2,37900.0,36.0949,36.1295,36.0673,36.0673,37900.0
2008-06-25 09:30:00,47.9,48.0,45.91,46.18,828100.0,33.0962,33.1653,31.7213,31.9078,828100.0
2008-06-25 09:35:00,46.21,46.64,45.77,46.3,296400.0,31.9285,32.2256,31.6245,31.9907,296400.0
2008-06-25 09:40:00,46.3,46.65,45.9,46.4,310900.0,31.9907,32.2326,31.7143,32.0598,310900.0
2008-06-25 09:45:00,46.46,46.73,45.7,46.38,459700.0,32.1013,32.2878,31.5762,32.046,459700.0
2008-06-25 09:50:00,46.32,46.68,46.27,46.54,167500.0,32.0045,32.2533,31.97,32.1566,167500.0
2008-06-25 09:55:00,46.53,46.87,46.0,46.8,121500.0,32.1496,32.3846,31.7834,32.3362,121500.0
2008-06-25 10:00:00,46.8,47.02,46.27,46.28,154900.0,32.3362,32.4882,31.97,31.9769,154900.0
2008-06-25 10:05:00,46.27,46.56,46.16,46.46,95000.0,31.97,32.1704,31.894,32.1013,95000.0
2008-06-25 10:10:00,46.47,46.73,46.29,46.55,113000.0,32.1082,32.2878,31.9838,32.1635,113000.0
2008-06-25 10:15:00,46.56,46.61,46.39,46.49,69700.0,32.1704,32.2049,32.0529,32.122,69700.0
2008-06-25 10:20:00,46.49,46.59,46.45,46.46,35500.0,32.122,32.1911,32.0944,32.1013,35500.0
2008-06-25 10:25:00,46.46,46.75,46.45,46.66,56500.0,32.1013,32.3016,32.0944,32.2395,56500.0
2008-06-25 10:30:00,46.67,46.67,46.49,46.55,52800.0,32.2464,32.2464,32.122,32.1635,52800.0
2008-06-25 10:35:00,46.55,46.69,46.51,46.55,51900.0,32.1635,32.2602,32.1358,32.1635,51900.0
2008-06-25 10:40:00,46.54,46.6,46.25,46.56,280200.0,32.1566,32.198,31.9562,32.1704,280200.0
2008-06-25 10:45:00,46.6,46.6,46.29,46.51,162500.0,32.198,32.198,31.9838,32.1358,162500.0
2008-06-25 10:50:00,46.5,46.79,46.49,46.71,69100.0,32.1289,32.3293,32.122,32.274,69100.0
2008-06-25 10:55:00,46.71,46.86,46.63,46.69,53400.0,32.274,32.3777,32.2187,32.2602,53400.0
2008-06-25 11:00:00,46.69,46.82,46.64,46.64,27500.0,32.2602,32.35,32.2256,32.2256,27500.0
2008-06-25 11:05:00,46.64,46.82,46.64,46.71,32900.0,32.2256,32.35,32.2256,32.274,32900.0
2008-06-25 11:10:00,46.72,46.86,46.67,46.78,65400.0,32.2809,32.3777,32.2464,32.3224,65400.0
2008-06-25 11:15:00,46.78,46.86,46.69,46.69,17600.0,32.3224,32.3777,32.2602,32.2602,17600.0
2008-06-25 11:20:00,46.69,47.0,46.69,46.8,42400.0,32.2602,32.4744,32.2602,32.3362,42400.0
2008-06-25 11:25:00,46.81,46.84,46.67,46.69,31900.0,32.3431,32.3638,32.2464,32.2602,31900.0
2008-06-25 11:30:00,46.71,46.73,46.55,46.58,43100.0,32.274,32.2878,32.1635,32.1842,43100.0
2008-06-25 11:35:00,46.58,46.62,46.48,46.49,97300.0,32.1842,32.2118,32.1151,32.122,97300.0
2008-06-25 11:40:00,46.48,46.49,46.4,46.4,56100.0,32.1151,32.122,32.0598,32.0598,56100.0
2008-06-25 11:45:00,46.41,46.44,46.31,46.31,39200.0,32.0667,32.0875,31.9976,31.9976,39200.0
2008-06-25 11:50:00,46.31,46.32,46.21,46.25,56600.0,31.9976,32.0045,31.9285,31.9562,56600.0
2008-06-25 11:55:00,46.26,46.26,46.0,46.02,71100.0,31.9631,31.9631,31.7834,31.7973,71100.0
2008-06-25 12:00:00,46.01,46.17,46.0,46.13,59600.0,31.7904,31.9009,31.7834,31.8733,59600.0
2008-06-25 12:05:00,46.12,46.12,46.0,46.0,44900.0,31.8664,31.8664,31.7834,31.7834,44900.0
2008-06-25 12:10:00,46.01,46.13,45.95,46.13,71900.0,31.7904,31.8733,31.7489,31.8733,71900.0
2008-06-25 12:15:00,46.09,46.1,45.9,45.92,56300.0,31.8456,31.8525,31.7143,31.7282,56300.0
2008-06-25 12:20:00,45.92,46.09,45.91,45.97,52700.0,31.7282,31.8456,31.7213,31.7627,52700.0
2008-06-25 12:25:00,45.97,45.97,45.9,45.93,32200.0,31.7627,31.7627,31.7143,31.7351,32200.0
2008-06-25 12:30:00,45.94,45.96,45.66,45.71,75700.0,31.742,31.7558,31.5485,31.5831,75700.0
2008-06-25 12:35:00,45.71,45.99,45.7,45.93,63300.0,31.5831,31.7765,31.5762,31.7351,63300.0
2008-06-25 12:40:00,45.94,45.94,45.81,45.82,15200.0,31.742,31.742,31.6522,31.6591,15200.0
2008-06-25 12:45:00,45.82,45.84,45.64,45.72,38600.0,31.6591,31.6729,31.5347,31.59,38600.0
2008-06-25 12:50:00,45.72,45.72,45.57,45.61,158500.0,31.59,31.59,31.4863,31.514,158500.0
2008-06-25 12:55:00,45.61,45.85,45.52,45.85,92300.0,31.514,31.6798,31.4518,31.6798,92300.0
2008-06-25 13:00:00,45.84,45.89,45.71,45.85,23800.0,31.6729,31.7074,31.5831,31.6798,23800.0
2008-06-25 13:05:00,45.85,46.05,45.8,45.99,37700.0,31.6798,31.818,31.6453,31.7765,37700.0
2008-06-25 13:10:00,46.02,46.14,46.0,46.12,118100.0,31.7973,31.8802,31.7834,31.8664,118100.0
2008-06-25 13:15:00,46.12,46.2,46.09,46.14,31300.0,31.8664,31.9216,31.8456,31.8802,31300.0
2008-06-25 13:20:00,46.14,46.16,46.1,46.13,17400.0,31.8802,31.894,31.8525,31.8733,17400.0
2008-06-25 13:25:00,46.13,46.16,46.05,46.13,16900.0,31.8733,31.894,31.818,31.8733,16900.0
2008-06-25 13:30:00,46.13,46.16,46.03,46.15,15400.0,31.8733,31.894,31.8042,31.8871,15400.0
2008-06-25 13:35:00,46.15,46.15,46.06,46.11,39400.0,31.8871,31.8871,31.8249,31.8594,39400.0
2008-06-25 13:40:00,46.12,46.16,46.07,46.12,14700.0,31.8664,31.894,31.8318,31.8664,14700.0
2008-06-25 13:45:00,46.11,46.18,46.1,46.11,18700.0,31.8594,31.9078,31.8525,31.8594,18700.0
2008-06-25 13:50:00,46.13,46.13,45.91,46.07,40400.0,31.8733,31.8733,31.7213,31.8318,40400.0
2008-06-25 13:55:00,46.08,46.09,46.05,46.08,33100.0,31.8387,31.8456,31.818,31.8387,33100.0
2008-06-25 14:00:00,46.08,46.09,46.05,46.08,35500.0,31.8387,31.8456,31.818,31.8387,35500.0
2008-06-25 14:05:00,46.09,46.09,46.06,46.08,25500.0,31.8456,31.8456,31.8249,31.8387,25500.0
2008-06-25 14:10:00,46.08,46.26,45.96,46.2,68900.0,31.8387,31.9631,31.7558,31.9216,68900.0
2008-06-25 14:15:00,46.17,46.28,45.95,46.14,57000.0,31.9009,31.9769,31.7489,31.8802,57000.0
2008-06-25 14:20:00,46.16,46.17,45.91,45.96,63300.0,31.894,31.9009,31.7213,31.7558,63300.0
2008-06-25 14:25:00,45.96,45.97,45.72,45.78,81400.0,31.7558,31.7627,31.59,31.6314,81400.0
2008-06-25 14:30:00,45.79,45.84,45.6,45.84,98600.0,31.6383,31.6729,31.5071,31.6729,98600.0
2008-06-25 14:35:00,45.84,45.99,45.77,45.81,34500.0,31.6729,31.7765,31.6245,31.6522,34500.0
2008-06-25 14:40:00,45.81,45.87,45.64,45.7,45300.0,31.6522,31.6936,31.5347,31.5762,45300.0
2008-06-25 14:45:00,45.72,45.72,45.39,45.5,90600.0,31.59,31.59,31.362,31.438,90600.0
2008-06-25 14:50:00,45.5,45.61,45.33,45.38,90600.0,31.438,31.514,31.3205,31.3551,90600.0
2008-06-25 14:55:00,45.38,45.44,45.21,45.32,75000.0,31.3551,31.3965,31.2376,31.3136,75000.0
2008-06-25 15:00:00,45.32,45.68,45.26,45.58,96700.0,31.3136,31.5623,31.2721,31.4932,96700.0
2008-06-25 15:05:00,45.58,45.68,45.48,45.63,77600.0,31.4932,31.5623,31.4241,31.5278,77600.0
2008-06-25 15:10:00,45.64,45.68,45.55,45.55,54300.0,31.5347,31.5623,31.4725,31.4725,54300.0
2008-06-25 15:15:00,45.53,45.6,45.32,45.34,50300.0,31.4587,31.5071,31.3136,31.3274,50300.0
2008-06-25 15:20:00,45.34,45.34,44.89,45.04,174400.0,31.3274,31.3274,31.0165,31.1201,174400.0
2008-06-25 15:25:00,45.04,45.17,44.91,44.99,145600.0,31.1201,31.21,31.0303,31.0856,145600.0
2008-06-25 15:30:00,44.99,45.12,44.92,45.08,127700.0,31.0856,31.1754,31.0372,31.1478,127700.0
2008-06-25 15:35:00,45.06,45.24,45.06,45.22,137300.0,31.134,31.2583,31.134,31.2445,137300.0
2008-06-25 15:40:00,45.22,45.38,45.2,45.35,133700.0,31.2445,31.3551,31.2307,31.3343,133700.0
2008-06-25 15:45:00,45.36,45.41,45.26,45.36,214000.0,31.3412,31.3758,31.2721,31.3412,214000.0
2008-06-25 15:50:00,45.36,45.6,45.35,45.57,153300.0,31.3412,31.5071,31.3343,31.4863,153300.0
2008-06-25 15:55:00,45.57,45.8,45.46,45.6,236800.0,31.4863,31.6453,31.4103,31.5071,236800.0
2008-06-26 09:30:00,45.17,45.34,44.9,45.02,77800.0,31.21,31.3274,31.0234,31.1063,77800.0
2008-06-26 09:35:00,45.0,45.04,44.61,44.68,50300.0,31.0925,31.1201,30.823,30.8714,50300.0
2008-06-26 09:40:00,44.71,44.87,44.5,44.57,75300.0,30.8921,31.0027,30.747,30.7954,75300.0
2008-06-26 09:45:00,44.57,44.65,44.11,44.25,75300.0,30.7954,30.8507,30.4776,30.5743,75300.0
2008-06-26 09:50:00,44.25,44.31,44.0,44.14,106100.0,30.5743,30.6157,30.4016,30.4983,106100.0
2008-06-26 09:55:00,44.11,44.28,44.04,44.24,76900.0,30.4776,30.595,30.4292,30.5674,76900.0
2008-06-26 10:00:00,44.25,44.46,44.25,44.41,113200.0,30.5743,30.7194,30.5743,30.6848,113200.0
2008-06-26 10:05:00,44.41,44.61,44.33,44.55,44600.0,30.6848,30.823,30.6296,30.7816,44600.0
2008-06-26 10:10:00,44.56,44.7,44.51,44.68,46200.0,30.7885,30.8852,30.7539,30.8714,46200.0
2008-06-26 10:15:00,44.67,44.68,44.57,44.62,38400.0,30.8645,30.8714,30.7954,30.8299,38400.0
2008-06-26 10:20:00,44.62,44.83,44.6,44.73,34900.0,30.8299,30.975,30.8161,30.9059,34900.0
2008-06-26 10:25:00,44.71,45.01,44.71,44.94,59000.0,30.8921,31.0994,30.8921,31.051,59000.0
2008-06-26 10:30:00,44.92,44.99,44.85,44.89,37500.0,31.0372,31.0856,30.9889,31.0165,37500.0
2008-06-26 10:35:00,44.9,44.91,44.84,44.9,39600.0,31.0234,31.0303,30.9819,31.0234,39600.0
2008-06-26 10:40:00,44.87,44.87,44.64,44.68,43700.0,31.0027,31.0027,30.8438,30.8714,43700.0
2008-06-26 10:45:00,44.68,44.7,44.53,44.55,46200.0,30.8714,30.8852,30.7678,30.7816,46200.0
2008-06-26 10:50:00,44.54,44.56,44.38,44.39,47200.0,30.7747,30.7885,30.6641,30.671,47200.0
2008-06-26 10:55:00,44.4,44.42,44.25,44.25,57100.0,30.6779,30.6917,30.5743,30.5743,57100.0
2008-06-26 11:00:00,44.25,44.25,43.93,43.98,92100.0,30.5743,30.5743,30.3532,30.3877,92100.0
2008-06-26 11:05:00,43.98,44.09,43.98,44.03,40200.0,30.3877,30.4637,30.3877,30.4223,40200.0
2008-06-26 11:10:00,44.03,44.12,43.66,43.96,119800.0,30.4223,30.4845,30.1666,30.3739,119800.0
2008-06-26 11:15:00,43.97,44.02,43.91,43.92,31800.0,30.3808,30.4154,30.3394,30.3463,31800.0
2008-06-26 11:20:00,43.92,43.92,43.86,43.88,39700.0,30.3463,30.3463,30.3048,30.3186,39700.0
2008-06-26 11:25:00,43.88,43.91,43.84,43.89,26000.0,30.3186,30.3394,30.291,30.3255,26000.0
2008-06-26 11:30:00,43.89,44.0,43.88,43.95,32100.0,30.3255,30.4016,30.3186,30.367,32100.0
2008-06-26 11:35:00,43.96,43.97,43.82,43.83,16000.0,30.3739,30.3808,30.2772,30.2841,16000.0
2008-06-26 11:40:00,43.84,43.89,43.8,43.87,25500.0,30.291,30.3255,30.2634,30.3117,25500.0
2008-06-26 11:45:00,43.85,43.89,43.81,43.84,20900.0,30.2979,30.3255,30.2703,30.291,20900.0
2008-06-26 11:50:00,43.85,43.87,43.81,43.83,27000.0,30.2979,30.3117,30.2703,30.2841,27000.0
2008-06-26 11:55:00,43.83,43.87,43.82,43.87,25000.0,30.2841,30.3117,30.2772,30.3117,25000.0
2008-06-26 12:00:00,43.87,43.9,43.84,43.88,36000.0,30.3117,30.3325,30.291,30.3186,36000.0
2008-06-26 12:05:00,43.88,43.9,43.75,43.82,31600.0,30.3186,30.3325,30.2288,30.2772,31600.0
2008-06-26 12:10:00,43.82,43.82,43.73,43.73,15700.0,30.2772,30.2772,30.215,30.215,15700.0
2008-06-26 12:15:00,43.75,43.77,43.63,43.63,21700.0,30.2288,30.2426,30.1459,30.1459,21700.0
2008-06-26 12:20:00,43.64,43.65,43.52,43.58,46500.0,30.1528,30.1597,30.0699,30.1114,46500.0
2008-06-26 12:25:00,43.57,43.6,43.48,43.49,20200.0,30.1044,30.1252,30.0423,30.0492,20200.0
2008-06-26 12:30:00,43.48,43.6,43.45,43.5,41400.0,30.0423,30.1252,30.0215,30.0561,41400.0
2008-06-26 12:35:00,43.49,43.66,43.45,43.6,33000.0,30.0492,30.1666,30.0215,30.1252,33000.0
2008-06-26 12:40:00,43.6,43.61,43.52,43.54,51700.0,30.1252,30.1321,30.0699,30.0837,51700.0
2008-06-26 12:45:00,43.54,43.56,43.44,43.45,55600.0,30.0837,30.0975,30.0146,30.0215,55600.0
2008-06-26 12:50:00,43.43,43.46,43.3,43.35,31100.0,30.0077,30.0284,29.9179,29.9524,31100.0
2008-06-26 12:55:00,43.35,43.37,43.28,43.28,57500.0,29.9524,29.9663,29.9041,29.9041,57500.0
2008-06-26 13:00:00,43.28,43.41,43.25,43.39,49200.0,29.9041,29.9939,29.8833,29.9801,49200.0
2008-06-26 13:05:00,43.39,43.42,43.32,43.41,19800.0,29.9801,30.0008,29.9317,29.9939,19800.0
2008-06-26 13:10:00,43.42,43.48,43.41,43.47,29400.0,30.0008,30.0423,29.9939,30.0354,29400.0
2008-06-26 13:15:00,43.46,43.47,43.39,43.43,60200.0,30.0284,30.0354,29.9801,30.0077,60200.0
2008-06-26 13:20:00,43.42,43.43,43.4,43.42,15700.0,30.0008,30.0077,29.987,30.0008,15700.0
2008-06-26 13:25:00,43.41,43.41,43.23,43.23,44100.0,29.9939,29.9939,29.8695,29.8695,44100.0
2008-06-26 13:30:00,43.2,43.31,43.2,43.27,34400.0,29.8488,29.9248,29.8488,29.8972,34400.0
2008-06-26 13:35:00,43.27,43.3,43.15,43.21,29400.0,29.8972,29.9179,29.8142,29.8557,29400.0
2008-06-26 13:40:00,43.19,43.21,43.17,43.19,10200.0,29.8419,29.8557,29.8281,29.8419,10200.0
2008-06-26 13:45:00,43.17,43.31,43.17,43.28,24400.0,29.8281,29.9248,29.8281,29.9041,24400.0
2008-06-26 13:50:00,43.26,43.29,43.22,43.29,18100.0,29.8903,29.911,29.8626,29.911,18100.0
2008-06-26 13:55:00,43.28,43.31,43.17,43.22,30800.0,29.9041,29.9248,29.8281,29.8626,30800.0
2008-06-26 14:00:00,43.21,43.41,43.13,43.4,36500.0,29.8557,29.9939,29.8004,29.987,36500.0
2008-06-26 14:05:00,43.39,43.39,43.31,43.36,26700.0,29.9801,29.9801,29.9248,29.9593,26700.0
2008-06-26 14:10:00,43.33,43.34,43.23,43.25,82500.0,29.9386,29.9455,29.8695,29.8833,82500.0
2008-06-26 14:15:00,43.22,43.27,43.14,43.15,26400.0,29.8626,29.8972,29.8073,29.8142,26400.0
2008-06-26 14:20:00,43.16,43.17,43.05,43.17,44800.0,29.8212,29.8281,29.7452,29.8281,44800.0
2008-06-26 14:25:00,43.18,43.22,43.15,43.18,34500.0,29.835,29.8626,29.8142,29.835,34500.0
2008-06-26 14:30:00,43.18,43.19,43.12,43.12,64600.0,29.835,29.8419,29.7935,29.7935,64600.0
2008-06-26 14:35:00,43.11,43.22,43.11,43.14,42300.0,29.7866,29.8626,29.7866,29.8073,42300.0
2008-06-26 14:40:00,43.13,43.22,43.12,43.18,41800.0,29.8004,29.8626,29.7935,29.835,41800.0
2008-06-26 14:45:00,43.17,43.19,43.0,43.02,39300.0,29.8281,29.8419,29.7106,29.7244,39300.0
2008-06-26 14:50:00,43.01,43.04,42.91,42.98,81300.0,29.7175,29.7382,29.6484,29.6968,81300.0
2008-06-26 14:55:00,42.99,43.05,42.92,42.95,66800.0,29.7037,29.7452,29.6553,29.6761,66800.0
2008-06-26 15:00:00,42.94,43.17,42.94,43.15,35200.0,29.6692,29.8281,29.6692,29.8142,35200.0
2008-06-26 15:05:00,43.15,43.16,42.96,42.96,79500.0,29.8142,29.8212,29.683,29.683,79500.0
2008-06-26 15:10:00,42.96,43.0,42.9,42.94,67500.0,29.683,29.7106,29.6415,29.6692,67500.0
2008-06-26 15:15:00,42.94,43.04,42.86,42.88,58700.0,29.6692,29.7382,29.6139,29.6277,58700.0
2008-06-26 15:20:00,42.86,43.01,42.84,43.0,45600.0,29.6139,29.7175,29.6001,29.7106,45600.0
2008-06-26 15:25:00,42.98,43.05,42.95,42.96,52800.0,29.6968,29.7452,29.6761,29.683,52800.0
2008-06-26 15:30:00,42.96,42.98,42.93,42.97,60600.0,29.683,29.6968,29.6622,29.6899,60600.0
2008-06-26 15:35:00,42.96,43.1,42.96,43.05,63500.0,29.683,29.7797,29.683,29.7452,63500.0
2008-06-26 15:40:00,43.05,43.1,42.91,43.05,92500.0,29.7452,29.7797,29.6484,29.7452,92500.0
2008-06-26 15:45:00,43.05,43.05,42.92,42.99,102400.0,29.7452,29.7452,29.6553,29.7037,102400.0
2008-06-26 15:50:00,42.98,43.03,42.93,42.95,179900.0,29.6968,29.7313,29.6622,29.6761,179900.0
2008-06-26 15:55:00,42.96,43.0,42.86,42.96,141100.0,29.683,29.7106,29.6139,29.683,141100.0
2008-06-27 09:30:00,43.03,43.14,42.94,43.0,46900.0,29.7313,29.8073,29.6692,29.7106,46900.0
2008-06-27 09:35:00,43.02,43.04,42.87,42.87,99400.0,29.7244,29.7382,29.6208,29.6208,99400.0
2008-06-27 09:40:00,42.86,43.38,42.85,43.26,78600.0,29.6139,29.9732,29.607,29.8903,78600.0
2008-06-27 09:45:00,43.25,43.28,43.16,43.25,110500.0,29.8833,29.9041,29.8212,29.8833,110500.0
2008-06-27 09:50:00,43.26,43.41,43.17,43.3,42300.0,29.8903,29.9939,29.8281,29.9179,42300.0
2008-06-27 09:55:00,43.32,43.44,43.2,43.31,45400.0,29.9317,30.0146,29.8488,29.9248,45400.0
2008-06-27 10:00:00,43.31,43.5,43.25,43.29,85200.0,29.9248,30.0561,29.8833,29.911,85200.0
2008-06-27 10:05:00,43.27,43.3,43.1,43.14,223000.0,29.8972,29.9179,29.7797,29.8073,223000.0
2008-06-27 10:10:00,43.1,43.27,43.1,43.24,39800.0,29.7797,29.8972,29.7797,29.8764,39800.0
2008-06-27 10:15:00,43.25,43.37,43.22,43.22,63700.0,29.8833,29.9663,29.8626,29.8626,63700.0
2008-06-27 10:20:00,43.24,43.35,43.22,43.33,34900.0,29.8764,29.9524,29.8626,29.9386,34900.0
2008-06-27 10:25:00,43.33,43.38,43.3,43.33,27100.0,29.9386,29.9732,29.9179,29.9386,27100.0
2008-06-27 10:30:00,43.34,43.6,43.32,43.53,41400.0,29.9455,30.1252,29.9317,30.0768,41400.0
2008-06-27 10:35:00,43.52,43.56,43.41,43.5,31100.0,30.0699,30.0975,29.9939,30.0561,31100.0
2008-06-27 10:40:00,43.48,43.48,43.32,43.36,31200.0,30.0423,30.0423,29.9317,29.9593,31200.0
2008-06-27 10:45:00,43.34,43.39,43.28,43.3,34000.0,29.9455,29.9801,29.9041,29.9179,34000.0
2008-06-27 10:50:00,43.3,43.31,43.25,43.28,15900.0,29.9179,29.9248,29.8833,29.9041,15900.0
2008-06-27 10:55:00,43.26,43.41,43.25,43.38,25100.0,29.8903,29.9939,29.8833,29.9732,25100.0
2008-06-27 11:00:00,43.38,43.44,43.24,43.43,25400.0,29.9732,30.0146,29.8764,30.0077,25400.0
2008-06-27 11:05:00,43.43,43.51,43.35,43.51,48700.0,30.0077,30.063,29.9524,30.063,48700.0
2008-06-27 11:10:00,43.5,43.57,43.48,43.53,56700.0,30.0561,30.1044,30.0423,30.0768,56700.0
2008-06-27 11:15:00,43.51,43.68,43.49,43.55,64700.0,30.063,30.1805,30.0492,30.0906,64700.0
2008-06-27 11:20:00,43.55,43.6,43.5,43.55,40100.0,30.0906,30.1252,30.0561,30.0906,40100.0
2008-06-27 11:25:00,43.57,43.73,43.52,43.69,22800.0,30.1044,30.215,30.0699,30.1874,22800.0
2008-06-27 11:30:00,43.69,43.72,43.6,43.72,18900.0,30.1874,30.2081,30.1252,30.2081,18900.0
2008-06-27 11:35:00,43.7,43.73,43.5,43.72,26100.0,30.1943,30.215,30.0561,30.2081,26100.0
2008-06-27 11:40:00,43.72,43.72,43.67,43.68,12800.0,30.2081,30.2081,30.1735,30.1805,12800.0
2008-06-27 11:45:00,43.68,43.75,43.64,43.73,20200.0,30.1805,30.2288,30.1528,30.215,20200.0
2008-06-27 11:50:00,43.73,43.77,43.69,43.72,22200.0,30.215,30.2426,30.1874,30.2081,22200.0
2008-06-27 11:55:00,43.72,43.86,43.7,43.74,27300.0,30.2081,30.3048,30.1943,30.2219,27300.0
2008-06-27 12:00:00,43.74,43.88,43.71,43.79,29400.0,30.2219,30.3186,30.2012,30.2565,29400.0
2008-06-27 12:05:00,43.79,43.88,43.75,43.82,29500.0,30.2565,30.3186,30.2288,30.2772,29500.0
2008-06-27 12:10:00,43.81,43.83,43.69,43.75,30400.0,30.2703,30.2841,30.1874,30.2288,30400.0
2008-06-27 12:15:00,43.74,43.75,43.68,43.74,25000.0,30.2219,30.2288,30.1805,30.2219,25000.0
2008-06-27 12:20:00,43.75,43.76,43.7,43.74,38000.0,30.2288,30.2357,30.1943,30.2219,38000.0
2008-06-27 12:25:00,43.75,43.77,43.7,43.73,31600.0,30.2288,30.2426,30.1943,30.215,31600.0
2008-06-27 12:30:00,43.75,43.77,43.69,43.74,29600.0,30.2288,30.2426,30.1874,30.2219,29600.0
2008-06-27 12:35:00,43.75,43.75,43.71,43.74,13600.0,30.2288,30.2288,30.2012,30.2219,13600.0
2008-06-27 12:40:00,43.73,43.74,43.63,43.69,36500.0,30.215,30.2219,30.1459,30.1874,36500.0
2008-06-27 12:45:00,43.66,43.72,43.65,43.72,15500.0,30.1666,30.2081,30.1597,30.2081,15500.0
2008-06-27 12:50:00,43.71,43.78,43.67,43.75,18700.0,30.2012,30.2495,30.1735,30.2288,18700.0
2008-06-27 12:55:00,43.78,43.81,43.75,43.8,19700.0,30.2495,30.2703,30.2288,30.2634,19700.0
2008-06-27 13:00:00,43.8,43.86,43.77,43.83,56000.0,30.2634,30.3048,30.2426,30.2841,56000.0
2008-06-27 13:05:00,43.83,43.87,43.68,43.83,47200.0,30.2841,30.3117,30.1805,30.2841,47200.0
2008-06-27 13:10:00,43.82,43.82,43.6,43.6,63200.0,30.2772,30.2772,30.1252,30.1252,63200.0
2008-06-27 13:15:00,43.63,43.74,43.58,43.6,29400.0,30.1459,30.2219,30.1114,30.1252,29400.0
2008-06-27 13:20:00,43.6,43.65,43.56,43.64,16800.0,30.1252,30.1597,30.0975,30.1528,16800.0
2008-06-27 13:25:00,43.64,43.7,43.64,43.64,16800.0,30.1528,30.1943,30.1528,30.1528,16800.0
2008-06-27 13:30:00,43.64,43.75,43.64,43.65,13600.0,30.1528,30.2288,30.1528,30.1597,13600.0
2008-06-27 13:35:00,43.62,43.62,43.49,43.52,18700.0,30.139,30.139,30.0492,30.0699,18700.0
2008-06-27 13:40:00,43.51,43.53,43.46,43.48,37400.0,30.063,30.0768,30.0284,30.0423,37400.0
2008-06-27 13:45:00,43.49,43.51,43.48,43.49,29300.0,30.0492,30.063,30.0423,30.0492,29300.0
2008-06-27 13:50:00,43.49,43.52,43.42,43.49,35900.0,30.0492,30.0699,30.0008,30.0492,35900.0
2008-06-27 13:55:00,43.5,43.52,43.48,43.48,26700.0,30.0561,30.0699,30.0423,30.0423,26700.0
2008-06-27 14:00:00,43.48,43.54,43.17,43.53,61300.0,30.0423,30.0837,29.8281,30.0768,61300.0
2008-06-27 14:05:00,43.51,43.58,43.48,43.57,21400.0,30.063,30.1114,30.0423,30.1044,21400.0
2008-06-27 14:10:00,43.57,43.6,43.52,43.54,10200.0,30.1044,30.1252,30.0699,30.0837,10200.0
2008-06-27 14:15:00,43.55,43.7,43.55,43.63,18400.0,30.0906,30.1943,30.0906,30.1459,18400.0
2008-06-27 14:20:00,43.64,43.65,43.49,43.61,42700.0,30.1528,30.1597,30.0492,30.1321,42700.0
2008-06-27 14:25:00,43.61,43.75,43.49,43.72,34500.0,30.1321,30.2288,30.0492,30.2081,34500.0
2008-06-27 14:30:00,43.72,43.87,43.66,43.71,53700.0,30.2081,30.3117,30.1666,30.2012,53700.0
2008-06-27 14:35:00,43.71,43.73,43.68,43.71,21800.0,30.2012,30.215,30.1805,30.2012,21800.0
2008-06-27 14:40:00,43.68,43.74,43.57,43.57,30100.0,30.1805,30.2219,30.1044,30.1044,30100.0
2008-06-27 14:45:00,43.57,43.58,43.51,43.58,46500.0,30.1044,30.1114,30.063,30.1114,46500.0
2008-06-27 14:50:00,43.58,43.62,43.56,43.6,47900.0,30.1114,30.139,30.0975,30.1252,47900.0
2008-06-27 14:55:00,43.6,43.63,43.55,43.61,61800.0,30.1252,30.1459,30.0906,30.1321,61800.0
2008-06-27 15:00:00,43.59,43.66,43.57,43.57,72500.0,30.1183,30.1666,30.1044,30.1044,72500.0
2008-06-27 15:05:00,43.58,43.6,43.51,43.6,37500.0,30.1114,30.1252,30.063,30.1252,37500.0
2008-06-27 15:10:00,43.59,43.64,43.51,43.6,110900.0,30.1183,30.1528,30.063,30.1252,110900.0
2008-06-27 15:15:00,43.6,43.62,43.51,43.53,87100.0,30.1252,30.139,30.063,30.0768,87100.0
2008-06-27 15:20:00,43.55,43.68,43.5,43.53,70300.0,30.0906,30.1805,30.0561,30.0768,70300.0
2008-06-27 15:25:00,43.52,43.68,43.52,43.67,51000.0,30.0699,30.1805,30.0699,30.1735,51000.0
2008-06-27 15:30:00,43.67,43.68,43.55,43.6,58300.0,30.1735,30.1805,30.0906,30.1252,58300.0
2008-06-27 15:35:00,43.6,43.77,43.6,43.75,75000.0,30.1252,30.2426,30.1252,30.2288,75000.0
2008-06-27 15:40:00,43.75,43.83,43.73,43.74,120200.0,30.2288,30.2841,30.215,30.2219,120200.0
2008-06-27 15:45:00,43.73,43.82,43.69,43.79,74000.0,30.215,30.2772,30.1874,30.2565,74000.0
2008-06-27 15:50:00,43.78,43.85,43.67,43.74,72900.0,30.2495,30.2979,30.1735,30.2219,72900.0
2008-06-27 15:55:00,43.75,43.92,43.68,43.89,149200.0,30.2288,30.3463,30.1805,30.3255,149200.0
2008-06-30 09:30:00,42.75,43.89,42.75,43.31,67600.0,29.5379,30.3255,29.5379,29.9248,67600.0
2008-06-30 09:35:00,43.31,43.49,43.31,43.38,40300.0,29.9248,30.0492,29.9248,29.9732,40300.0
2008-06-30 09:40:00,43.39,43.42,43.25,43.37,69900.0,29.9801,30.0008,29.8833,29.9663,69900.0
2008-06-30 09:45:00,43.37,43.58,43.37,43.5,36800.0,29.9663,30.1114,29.9663,30.0561,36800.0
2008-06-30 09:50:00,43.52,43.54,43.46,43.51,27400.0,30.0699,30.0837,30.0284,30.063,27400.0
2008-06-30 09:55:00,43.53,43.54,43.38,43.38,24500.0,30.0768,30.0837,29.9732,29.9732,24500.0
2008-06-30 10:00:00,43.37,43.47,43.23,43.23,29100.0,29.9663,30.0354,29.8695,29.8695,29100.0
2008-06-30 10:05:00,43.24,43.35,43.14,43.33,115300.0,29.8764,29.9524,29.8073,29.9386,115300.0
2008-06-30 10:10:00,43.32,43.32,43.21,43.27,49200.0,29.9317,29.9317,29.8557,29.8972,49200.0
2008-06-30 10:15:00,43.26,43.33,43.21,43.25,34700.0,29.8903,29.9386,29.8557,29.8833,34700.0
2008-06-30 10:20:00,43.23,43.29,43.22,43.24,37200.0,29.8695,29.911,29.8626,29.8764,37200.0
2008-06-30 10:25:00,43.25,43.33,43.25,43.31,30300.0,29.8833,29.9386,29.8833,29.9248,30300.0
2008-06-30 10:30:00,43.31,43.4,43.3,43.37,43500.0,29.9248,29.987,29.9179,29.9663,43500.0
2008-06-30 10:35:00,43.38,43.43,43.33,43.41,34000.0,29.9732,30.0077,29.9386,29.9939,34000.0
2008-06-30 10:40:00,43.39,43.43,43.33,43.37,23200.0,29.9801,30.0077,29.9386,29.9663,23200.0
2008-06-30 10:45:00,43.37,43.49,43.31,43.47,28400.0,29.9663,30.0492,29.9248,30.0354,28400.0
2008-06-30 10:50:00,43.46,43.56,43.45,43.51,34500.0,30.0284,30.0975,30.0215,30.063,34500.0
2008-06-30 10:55:00,43.5,43.55,43.43,43.48,44600.0,30.0561,30.0906,30.0077,30.0423,44600.0
2008-06-30 11:00:00,43.51,43.55,43.44,43.55,33000.0,30.063,30.0906,30.0146,30.0906,33000.0
2008-06-30 11:05:00,43.54,43.56,43.48,43.48,36800.0,30.0837,30.0975,30.0423,30.0423,36800.0
2008-06-30 11:10:00,43.46,43.51,43.45,43.48,36800.0,30.0284,30.063,30.0215,30.0423,36800.0
2008-06-30 11:15:00,43.48,43.52,43.47,43.51,30700.0,30.0423,30.0699,30.0354,30.063,30700.0
2008-06-30 11:20:00,43.5,43.62,43.45,43.62,37100.0,30.0561,30.139,30.0215,30.139,37100.0
2008-06-30 11:25:00,43.62,43.65,43.49,43.5,38300.0,30.139,30.1597,30.0492,30.0561,38300.0
2008-06-30 11:30:00,43.51,43.68,43.51,43.67,12500.0,30.063,30.1805,30.063,30.1735,12500.0
2008-06-30 11:35:00,43.68,43.74,43.66,43.68,24700.0,30.1805,30.2219,30.1666,30.1805,24700.0
2008-06-30 11:40:00,43.69,43.8,43.69,43.73,23600.0,30.1874,30.2634,30.1874,30.215,23600.0
2008-06-30 11:45:00,43.73,43.74,43.69,43.71,19300.0,30.215,30.2219,30.1874,30.2012,19300.0
2008-06-30 11:50:00,43.71,43.81,43.7,43.81,28300.0,30.2012,30.2703,30.1943,30.2703,28300.0
2008-06-30 11:55:00,43.8,43.84,43.78,43.81,20100.0,30.2634,30.291,30.2495,30.2703,20100.0
2008-06-30 12:00:00,43.81,43.83,43.77,43.77,22200.0,30.2703,30.2841,30.2426,30.2426,22200.0
2008-06-30 12:05:00,43.75,43.83,43.74,43.81,16600.0,30.2288,30.2841,30.2219,30.2703,16600.0
2008-06-30 12:10:00,43.81,43.87,43.79,43.82,16100.0,30.2703,30.3117,30.2565,30.2772,16100.0
2008-06-30 12:15:00,43.82,43.85,43.77,43.8,21200.0,30.2772,30.2979,30.2426,30.2634,21200.0
2008-06-30 12:20:00,43.8,43.8,43.69,43.77,24000.0,30.2634,30.2634,30.1874,30.2426,24000.0
2008-06-30 12:25:00,43.77,43.81,43.74,43.8,13200.0,30.2426,30.2703,30.2219,30.2634,13200.0
2008-06-30 12:30:00,43.79,43.83,43.76,43.83,13900.0,30.2565,30.2841,30.2357,30.2841,13900.0
2008-06-30 12:35:00,43.84,43.86,43.69,43.7,23800.0,30.291,30.3048,30.1874,30.1943,23800.0
2008-06-30 12:40:00,43.72,43.74,43.69,43.73,11100.0,30.2081,30.2219,30.1874,30.215,11100.0
2008-06-30 12:45:00,43.72,43.93,43.72,43.86,14200.0,30.2081,30.3532,30.2081,30.3048,14200.0
2008-06-30 12:50:00,43.86,43.94,43.8,43.8,15800.0,30.3048,30.3601,30.2634,30.2634,15800.0
2008-06-30 12:55:00,43.8,43.81,43.74,43.81,13500.0,30.2634,30.2703,30.2219,30.2703,13500.0
2008-06-30 13:00:00,43.84,43.84,43.74,43.78,11200.0,30.291,30.291,30.2219,30.2495,11200.0
2008-06-30 13:05:00,43.79,43.83,43.74,43.77,16500.0,30.2565,30.2841,30.2219,30.2426,16500.0
2008-06-30 13:10:00,43.77,43.78,43.72,43.75,10600.0,30.2426,30.2495,30.2081,30.2288,10600.0
2008-06-30 13:15:00,43.74,43.8,43.72,43.8,8900.0,30.2219,30.2634,30.2081,30.2634,8900.0
2008-06-30 13:20:00,43.81,43.89,43.81,43.82,13500.0,30.2703,30.3255,30.2703,30.2772,13500.0
2008-06-30 13:25:00,43.86,43.87,43.75,43.75,16600.0,30.3048,30.3117,30.2288,30.2288,16600.0
2008-06-30 13:30:00,43.77,43.79,43.72,43.77,11300.0,30.2426,30.2565,30.2081,30.2426,11300.0
2008-06-30 13:35:00,43.79,43.8,43.6,43.64,26100.0,30.2565,30.2634,30.1252,30.1528,26100.0
2008-06-30 13:40:00,43.64,43.65,43.57,43.65,43100.0,30.1528,30.1597,30.1044,30.1597,43100.0
2008-06-30 13:45:00,43.64,43.65,43.6,43.64,21700.0,30.1528,30.1597,30.1252,30.1528,21700.0
2008-06-30 13:50:00,43.64,43.66,43.53,43.58,22900.0,30.1528,30.1666,30.0768,30.1114,22900.0
2008-06-30 13:55:00,43.58,43.7,43.58,43.7,15800.0,30.1114,30.1943,30.1114,30.1943,15800.0
2008-06-30 14:00:00,43.7,43.78,43.67,43.75,34400.0,30.1943,30.2495,30.1735,30.2288,34400.0
2008-06-30 14:05:00,43.74,43.79,43.67,43.76,25200.0,30.2219,30.2565,30.1735,30.2357,25200.0
2008-06-30 14:10:00,43.76,43.81,43.73,43.77,24500.0,30.2357,30.2703,30.215,30.2426,24500.0
2008-06-30 14:15:00,43.78,43.8,43.77,43.8,18500.0,30.2495,30.2634,30.2426,30.2634,18500.0
2008-06-30 14:20:00,43.8,43.88,43.79,43.88,21000.0,30.2634,30.3186,30.2565,30.3186,21000.0
2008-06-30 14:25:00,43.87,43.9,43.81,43.84,31700.0,30.3117,30.3325,30.2703,30.291,31700.0
2008-06-30 14:30:00,43.84,43.84,43.73,43.75,15600.0,30.291,30.291,30.215,30.2288,15600.0
2008-06-30 14:35:00,43.73,43.79,43.73,43.78,15800.0,30.215,30.2565,30.215,30.2495,15800.0
2008-06-30 14:40:00,43.79,43.8,43.73,43.74,22500.0,30.2565,30.2634,30.215,30.2219,22500.0
2008-06-30 14:45:00,43.75,43.83,43.74,43.82,27400.0,30.2288,30.2841,30.2219,30.2772,27400.0
2008-06-30 14:50:00,43.82,43.84,43.77,43.81,26600.0,30.2772,30.291,30.2426,30.2703,26600.0
2008-06-30 14:55:00,43.81,43.81,43.73,43.76,23800.0,30.2703,30.2703,30.215,30.2357,23800.0
2008-06-30 15:00:00,43.76,43.86,43.76,43.85,17500.0,30.2357,30.3048,30.2357,30.2979,17500.0
2008-06-30 15:05:00,43.85,43.88,43.8,43.82,28500.0,30.2979,30.3186,30.2634,30.2772,28500.0
2008-06-30 15:10:00,43.81,43.89,43.79,43.87,17400.0,30.2703,30.3255,30.2565,30.3117,17400.0
2008-06-30 15:15:00,43.86,43.9,43.81,43.84,27000.0,30.3048,30.3325,30.2703,30.291,27000.0
2008-06-30 15:20:00,43.84,43.94,43.84,43.92,19000.0,30.291,30.3601,30.291,30.3463,19000.0
2008-06-30 15:25:00,43.91,43.92,43.8,43.83,24200.0,30.3394,30.3463,30.2634,30.2841,24200.0
2008-06-30 15:30:00,43.82,43.83,43.7,43.82,35000.0,30.2772,30.2841,30.1943,30.2772,35000.0
2008-06-30 15:35:00,43.8,43.86,43.77,43.8,42400.0,30.2634,30.3048,30.2426,30.2634,42400.0
2008-06-30 15:40:00,43.78,43.82,43.78,43.79,36000.0,30.2495,30.2772,30.2495,30.2565,36000.0
2008-06-30 15:45:00,43.78,43.79,43.61,43.67,57500.0,30.2495,30.2565,30.1321,30.1735,57500.0
2008-06-30 15:50:00,43.66,43.74,43.52,43.63,62600.0,30.1666,30.2219,30.0699,30.1459,62600.0
2008-06-30 15:55:00,43.63,43.75,43.61,43.69,175800.0,30.1459,30.2288,30.1321,30.1874,175800.0
2008-07-01 09:30:00,43.15,43.74,43.15,43.69,36300.0,29.8142,30.2219,29.8142,30.1874,36300.0
2008-07-01 09:35:00,43.71,43.71,43.27,43.43,33100.0,30.2012,30.2012,29.8972,30.0077,33100.0
2008-07-01 09:40:00,43.46,43.55,43.31,43.44,28800.0,30.0284,30.0906,29.9248,30.0146,28800.0
2008-07-01 09:45:00,43.42,43.56,43.4,43.4,30600.0,30.0008,30.0975,29.987,29.987,30600.0
2008-07-01 09:50:00,43.42,43.52,43.35,43.45,34500.0,30.0008,30.0699,29.9524,30.0215,34500.0
2008-07-01 09:55:00,43.45,43.58,43.41,43.58,22300.0,30.0215,30.1114,29.9939,30.1114,22300.0
2008-07-01 10:00:00,43.57,44.0,43.57,43.92,72200.0,30.1044,30.4016,30.1044,30.3463,72200.0
2008-07-01 10:05:00,43.93,43.95,43.77,43.79,36100.0,30.3532,30.367,30.2426,30.2565,36100.0
2008-07-01 10:10:00,43.79,43.79,43.51,43.52,37000.0,30.2565,30.2565,30.063,30.0699,37000.0
2008-07-01 10:15:00,43.49,43.52,43.4,43.44,38400.0,30.0492,30.0699,29.987,30.0146,38400.0
2008-07-01 10:20:00,43.45,43.48,43.36,43.39,27400.0,30.0215,30.0423,29.9593,29.9801,27400.0
2008-07-01 10:25:00,43.39,43.5,43.31,43.45,47900.0,29.9801,30.0561,29.9248,30.0215,47900.0
2008-07-01 10:30:00,43.45,43.65,43.45,43.53,41200.0,30.0215,30.1597,30.0215,30.0768,41200.0
2008-07-01 10:35:00,43.51,43.8,43.51,43.59,47200.0,30.063,30.2634,30.063,30.1183,47200.0
2008-07-01 10:40:00,43.59,43.62,43.4,43.4,32000.0,30.1183,30.139,29.987,29.987,32000.0
2008-07-01 10:45:00,43.4,43.47,43.27,43.46,53500.0,29.987,30.0354,29.8972,30.0284,53500.0
2008-07-01 10:50:00,43.45,43.49,43.33,43.38,42300.0,30.0215,30.0492,29.9386,29.9732,42300.0
2008-07-01 10:55:00,43.39,43.46,43.34,43.42,27000.0,29.9801,30.0284,29.9455,30.0008,27000.0
2008-07-01 11:00:00,43.44,43.59,43.44,43.51,26200.0,30.0146,30.1183,30.0146,30.063,26200.0
2008-07-01 11:05:00,43.49,43.67,43.49,43.54,26700.0,30.0492,30.1735,30.0492,30.0837,26700.0
2008-07-01 11:10:00,43.54,43.6,43.51,43.56,16700.0,30.0837,30.1252,30.063,30.0975,16700.0
2008-07-01 11:15:00,43.58,43.59,43.44,43.44,29000.0,30.1114,30.1183,30.0146,30.0146,29000.0
2008-07-01 11:20:00,43.45,43.5,43.36,43.38,12800.0,30.0215,30.0561,29.9593,29.9732,12800.0
2008-07-01 11:25:00,43.38,43.5,43.34,43.34,25800.0,29.9732,30.0561,29.9455,29.9455,25800.0
2008-07-01 11:30:00,43.35,43.4,43.33,43.37,43100.0,29.9524,29.987,29.9386,29.9663,43100.0
2008-07-01 11:35:00,43.37,43.4,43.34,43.39,15600.0,29.9663,29.987,29.9455,29.9801,15600.0
2008-07-01 11:40:00,43.38,43.42,43.36,43.39,31000.0,29.9732,30.0008,29.9593,29.9801,31000.0
2008-07-01 11:45:00,43.38,43.43,43.36,43.39,43400.0,29.9732,30.0077,29.9593,29.9801,43400.0
2008-07-01 11:50:00,43.41,43.45,43.34,43.36,17500.0,29.9939,30.0215,29.9455,29.9593,17500.0
2008-07-01 11:55:00,43.35,43.36,43.11,43.15,71500.0,29.9524,29.9593,29.7866,29.8142,71500.0
2008-07-01 12:00:00,43.12,43.15,43.05,43.1,19100.0,29.7935,29.8142,29.7452,29.7797,19100.0
2008-07-01 12:05:00,43.1,43.1,43.01,43.08,24000.0,29.7797,29.7797,29.7175,29.7659,24000.0
2008-07-01 12:10:00,43.08,43.08,42.9,42.95,30700.0,29.7659,29.7659,29.6415,29.6761,30700.0
2008-07-01 12:15:00,42.94,43.0,42.85,42.99,35600.0,29.6692,29.7106,29.607,29.7037,35600.0
2008-07-01 12:20:00,42.99,42.99,42.83,42.87,29500.0,29.7037,29.7037,29.5931,29.6208,29500.0
2008-07-01 12:25:00,42.85,42.87,42.73,42.81,16100.0,29.607,29.6208,29.5241,29.5793,16100.0
2008-07-01 12:30:00,42.82,43.0,42.82,42.97,72900.0,29.5862,29.7106,29.5862,29.6899,72900.0
2008-07-01 12:35:00,42.97,43.0,42.97,42.98,23900.0,29.6899,29.7106,29.6899,29.6968,23900.0
2008-07-01 12:40:00,42.98,42.99,42.83,42.83,14400.0,29.6968,29.7037,29.5931,29.5931,14400.0
2008-07-01 12:45:00,42.85,42.95,42.85,42.9,14900.0,29.607,29.6761,29.607,29.6415,14900.0
2008-07-01 12:50:00,42.91,43.0,42.85,42.98,13400.0,29.6484,29.7106,29.607,29.6968,13400.0
2008-07-01 12:55:00,42.99,43.0,42.96,42.97,10600.0,29.7037,29.7106,29.683,29.6899,10600.0
2008-07-01 13:00:00,42.97,42.98,42.92,42.93,14900.0,29.6899,29.6968,29.6553,29.6622,14900.0
2008-07-01 13:05:00,42.92,42.95,42.8,42.81,18300.0,29.6553,29.6761,29.5724,29.5793,18300.0
2008-07-01 13:10:00,42.81,42.89,42.75,42.88,17300.0,29.5793,29.6346,29.5379,29.6277,17300.0
2008-07-01 13:15:00,42.89,42.93,42.89,42.91,9000.0,29.6346,29.6622,29.6346,29.6484,9000.0
2008-07-01 13:20:00,42.92,42.99,42.9,42.97,13600.0,29.6553,29.7037,29.6415,29.6899,13600.0
2008-07-01 13:25:00,42.96,42.99,42.91,42.94,21900.0,29.683,29.7037,29.6484,29.6692,21900.0
2008-07-01 13:30:00,42.92,42.99,42.89,42.97,10500.0,29.6553,29.7037,29.6346,29.6899,10500.0
2008-07-01 13:35:00,42.97,42.97,42.84,42.84,9100.0,29.6899,29.6899,29.6001,29.6001,9100.0
2008-07-01 13:40:00,42.85,43.02,42.78,42.96,68200.0,29.607,29.7244,29.5586,29.683,68200.0
2008-07-01 13:45:00,42.97,43.1,42.97,43.07,50500.0,29.6899,29.7797,29.6899,29.759,50500.0
2008-07-01 13:50:00,43.08,43.26,43.08,43.15,39800.0,29.7659,29.8903,29.7659,29.8142,39800.0
2008-07-01 13:55:00,43.15,43.22,43.11,43.11,40200.0,29.8142,29.8626,29.7866,29.7866,40200.0
2008-07-01 14:00:00,43.11,43.25,43.06,43.19,47100.0,29.7866,29.8833,29.7521,29.8419,47100.0
2008-07-01 14:05:00,43.17,43.21,43.11,43.15,49900.0,29.8281,29.8557,29.7866,29.8142,49900.0
2008-07-01 14:10:00,43.17,43.37,43.17,43.21,44400.0,29.8281,29.9663,29.8281,29.8557,44400.0
2008-07-01 14:15:00,43.19,43.27,43.11,43.26,28100.0,29.8419,29.8972,29.7866,29.8903,28100.0
2008-07-01 14:20:00,43.25,43.29,43.15,43.25,82100.0,29.8833,29.911,29.8142,29.8833,82100.0
2008-07-01 14:25:00,43.23,43.28,43.11,43.16,28000.0,29.8695,29.9041,29.7866,29.8212,28000.0
2008-07-01 14:30:00,43.16,43.25,43.1,43.17,28800.0,29.8212,29.8833,29.7797,29.8281,28800.0
2008-07-01 14:35:00,43.19,43.24,43.1,43.2,30600.0,29.8419,29.8764,29.7797,29.8488,30600.0
2008-07-01 14:40:00,43.2,43.48,43.18,43.48,44700.0,29.8488,30.0423,29.835,30.0423,44700.0
2008-07-01 14:45:00,43.5,43.55,43.36,43.36,36400.0,30.0561,30.0906,29.9593,29.9593,36400.0
2008-07-01 14:50:00,43.44,43.52,43.39,43.41,17100.0,30.0146,30.0699,29.9801,29.9939,17100.0
2008-07-01 14:55:00,43.42,43.49,43.38,43.47,18700.0,30.0008,30.0492,29.9732,30.0354,18700.0
2008-07-01 15:00:00,43.44,43.49,43.32,43.44,20900.0,30.0146,30.0492,29.9317,30.0146,20900.0
2008-07-01 15:05:00,43.42,43.47,43.29,43.39,31000.0,30.0008,30.0354,29.911,29.9801,31000.0
2008-07-01 15:10:00,43.42,43.42,43.21,43.26,29900.0,30.0008,30.0008,29.8557,29.8903,29900.0
2008-07-01 15:15:00,43.28,43.31,43.12,43.14,29600.0,29.9041,29.9248,29.7935,29.8073,29600.0
2008-07-01 15:20:00,43.14,43.18,43.02,43.15,51200.0,29.8073,29.835,29.7244,29.8142,51200.0
2008-07-01 15:25:00,43.15,43.21,43.07,43.09,43800.0,29.8142,29.8557,29.759,29.7728,43800.0
2008-07-01 15:30:00,43.09,43.35,43.06,43.21,48300.0,29.7728,29.9524,29.7521,29.8557,48300.0
2008-07-01 15:35:00,43.22,43.39,43.2,43.3,45300.0,29.8626,29.9801,29.8488,29.9179,45300.0
2008-07-01 15:40:00,43.34,43.4,43.26,43.26,42700.0,29.9455,29.987,29.8903,29.8903,42700.0
2008-07-01 15:45:00,43.26,43.35,43.21,43.33,47100.0,29.8903,29.9524,29.8557,29.9386,47100.0
2008-07-01 15:50:00,43.34,43.37,43.23,43.28,49600.0,29.9455,29.9663,29.8695,29.9041,49600.0
2008-07-01 15:55:00,43.27,43.45,43.27,43.36,91900.0,29.8972,30.0215,29.8972,29.9593,91900.0
2008-07-02 09:30:00,43.68,43.68,43.0,43.2,27500.0,30.1805,30.1805,29.7106,29.8488,27500.0
2008-07-02 09:35:00,43.2,43.2,42.76,42.89,18900.0,29.8488,29.8488,29.5448,29.6346,18900.0
2008-07-02 09:40:00,42.9,42.93,42.81,42.82,19000.0,29.6415,29.6622,29.5793,29.5862,19000.0
2008-07-02 09:45:00,42.83,42.99,42.82,42.82,20500.0,29.5931,29.7037,29.5862,29.5862,20500.0
2008-07-02 09:50:00,42.82,42.97,42.74,42.96,34700.0,29.5862,29.6899,29.531,29.683,34700.0
2008-07-02 09:55:00,42.94,43.18,42.94,43.1,22000.0,29.6692,29.835,29.6692,29.7797,22000.0
2008-07-02 10:00:00,43.12,43.26,42.93,43.05,23300.0,29.7935,29.8903,29.6622,29.7452,23300.0
2008-07-02 10:05:00,43.08,43.14,43.02,43.11,14900.0,29.7659,29.8073,29.7244,29.7866,14900.0
2008-07-02 10:10:00,43.11,43.22,42.95,42.99,12800.0,29.7866,29.8626,29.6761,29.7037,12800.0
2008-07-02 10:15:00,42.97,43.06,42.95,42.99,35700.0,29.6899,29.7521,29.6761,29.7037,35700.0
2008-07-02 10:20:00,42.99,43.05,42.97,43.01,19100.0,29.7037,29.7452,29.6899,29.7175,19100.0
2008-07-02 10:25:00,43.01,43.04,42.95,43.03,25900.0,29.7175,29.7382,29.6761,29.7313,25900.0
2008-07-02 10:30:00,43.01,43.11,42.96,42.99,47600.0,29.7175,29.7866,29.683,29.7037,47600.0
2008-07-02 10:35:00,42.98,43.07,42.85,42.86,62000.0,29.6968,29.759,29.607,29.6139,62000.0
2008-07-02 10:40:00,42.86,43.04,42.86,43.03,30200.0,29.6139,29.7382,29.6139,29.7313,30200.0
2008-07-02 10:45:00,43.02,43.09,42.99,43.08,14400.0,29.7244,29.7728,29.7037,29.7659,14400.0
2008-07-02 10:50:00,43.05,43.05,42.98,42.99,14300.0,29.7452,29.7452,29.6968,29.7037,14300.0
2008-07-02 10:55:00,42.99,43.05,42.95,42.99,9500.0,29.7037,29.7452,29.6761,29.7037,9500.0
2008-07-02 11:00:00,42.97,42.99,42.91,42.91,21500.0,29.6899,29.7037,29.6484,29.6484,21500.0
2008-07-02 11:05:00,42.92,42.99,42.9,42.95,32800.0,29.6553,29.7037,29.6415,29.6761,32800.0
2008-07-02 11:10:00,42.95,43.01,42.9,42.98,17000.0,29.6761,29.7175,29.6415,29.6968,17000.0
2008-07-02 11:15:00,42.99,43.01,42.91,42.94,29600.0,29.7037,29.7175,29.6484,29.6692,29600.0
2008-07-02 11:20:00,42.94,43.06,42.9,43.02,27100.0,29.6692,29.7521,29.6415,29.7244,27100.0
2008-07-02 11:25:00,43.01,43.01,42.9,42.97,35100.0,29.7175,29.7175,29.6415,29.6899,35100.0
2008-07-02 11:30:00,42.98,42.99,42.9,42.91,28600.0,29.6968,29.7037,29.6415,29.6484,28600.0
2008-07-02 11:35:00,42.93,42.98,42.88,42.94,48700.0,29.6622,29.6968,29.6277,29.6692,48700.0
2008-07-02 11:40:00,42.94,42.97,42.92,42.92,20400.0,29.6692,29.6899,29.6553,29.6553,20400.0
2008-07-02 11:45:00,42.92,42.95,42.89,42.92,71300.0,29.6553,29.6761,29.6346,29.6553,71300.0
2008-07-02 11:50:00,42.91,42.92,42.83,42.9,35800.0,29.6484,29.6553,29.5931,29.6415,35800.0
2008-07-02 11:55:00,42.9,42.92,42.88,42.91,22400.0,29.6415,29.6553,29.6277,29.6484,22400.0
2008-07-02 12:00:00,42.91,43.01,42.91,42.96,28900.0,29.6484,29.7175,29.6484,29.683,28900.0
2008-07-02 12:05:00,42.96,42.97,42.88,42.94,20100.0,29.683,29.6899,29.6277,29.6692,20100.0
2008-07-02 12:10:00,42.94,42.98,42.93,42.97,22500.0,29.6692,29.6968,29.6622,29.6899,22500.0
2008-07-02 12:15:00,42.97,42.99,42.93,42.94,10300.0,29.6899,29.7037,29.6622,29.6692,10300.0
2008-07-02 12:20:00,42.93,42.97,42.89,42.96,28700.0,29.6622,29.6899,29.6346,29.683,28700.0
2008-07-02 12:25:00,42.96,42.97,42.91,42.93,36000.0,29.683,29.6899,29.6484,29.6622,36000.0
2008-07-02 12:30:00,42.93,43.0,42.92,42.95,36500.0,29.6622,29.7106,29.6553,29.6761,36500.0
2008-07-02 12:35:00,42.95,43.0,42.92,43.0,37900.0,29.6761,29.7106,29.6553,29.7106,37900.0
2008-07-02 12:40:00,42.99,43.04,42.98,43.0,15000.0,29.7037,29.7382,29.6968,29.7106,15000.0
2008-07-02 12:45:00,43.0,43.02,42.94,42.97,43300.0,29.7106,29.7244,29.6692,29.6899,43300.0
2008-07-02 12:50:00,42.95,43.08,42.94,43.03,16700.0,29.6761,29.7659,29.6692,29.7313,16700.0
2008-07-02 12:55:00,43.0,43.03,42.94,43.0,13200.0,29.7106,29.7313,29.6692,29.7106,13200.0
2008-07-02 13:00:00,43.01,43.02,42.95,42.97,32000.0,29.7175,29.7244,29.6761,29.6899,32000.0
2008-07-02 13:05:00,42.96,42.97,42.93,42.93,23300.0,29.683,29.6899,29.6622,29.6622,23300.0
2008-07-02 13:10:00,42.93,43.0,42.93,42.94,12100.0,29.6622,29.7106,29.6622,29.6692,12100.0
2008-07-02 13:15:00,42.95,43.0,42.93,43.0,18500.0,29.6761,29.7106,29.6622,29.7106,18500.0
2008-07-02 13:20:00,42.99,43.0,42.96,42.97,9200.0,29.7037,29.7106,29.683,29.6899,9200.0
2008-07-02 13:25:00,42.98,43.07,42.96,43.06,14700.0,29.6968,29.759,29.683,29.7521,14700.0
2008-07-02 13:30:00,43.06,43.06,42.98,43.0,8600.0,29.7521,29.7521,29.6968,29.7106,8600.0
2008-07-02 13:35:00,43.0,43.0,42.91,42.95,27100.0,29.7106,29.7106,29.6484,29.6761,27100.0
2008-07-02 13:40:00,42.96,42.99,42.94,42.99,11100.0,29.683,29.7037,29.6692,29.7037,11100.0
2008-07-02 13:45:00,42.99,43.06,42.94,43.06,18600.0,29.7037,29.7521,29.6692,29.7521,18600.0
2008-07-02 13:50:00,43.07,43.17,43.04,43.16,11400.0,29.759,29.8281,29.7382,29.8212,11400.0
2008-07-02 13:55:00,43.16,43.22,43.13,43.16,22400.0,29.8212,29.8626,29.8004,29.8212,22400.0
2008-07-02 14:00:00,43.16,43.22,43.15,43.22,17100.0,29.8212,29.8626,29.8142,29.8626,17100.0
2008-07-02 14:05:00,43.2,43.21,43.1,43.13,19000.0,29.8488,29.8557,29.7797,29.8004,19000.0
2008-07-02 14:10:00,43.07,43.13,43.07,43.1,7300.0,29.759,29.8004,29.759,29.7797,7300.0
2008-07-02 14:15:00,43.08,43.11,43.0,43.01,13600.0,29.7659,29.7866,29.7106,29.7175,13600.0
2008-07-02 14:20:00,43.04,43.04,42.94,42.97,20900.0,29.7382,29.7382,29.6692,29.6899,20900.0
2008-07-02 14:25:00,42.97,42.97,42.77,42.81,32400.0,29.6899,29.6899,29.5517,29.5793,32400.0
2008-07-02 14:30:00,42.81,42.9,42.79,42.84,20300.0,29.5793,29.6415,29.5655,29.6001,20300.0
2008-07-02 14:35:00,42.83,42.86,42.75,42.75,54700.0,29.5931,29.6139,29.5379,29.5379,54700.0
2008-07-02 14:40:00,42.77,42.9,42.72,42.85,62600.0,29.5517,29.6415,29.5171,29.607,62600.0
2008-07-02 14:45:00,42.85,42.89,42.81,42.88,15700.0,29.607,29.6346,29.5793,29.6277,15700.0
2008-07-02 14:50:00,42.89,42.96,42.85,42.87,47100.0,29.6346,29.683,29.607,29.6208,47100.0
2008-07-02 14:55:00,42.87,42.92,42.81,42.88,63000.0,29.6208,29.6553,29.5793,29.6277,63000.0
2008-07-02 15:00:00,42.87,42.87,42.74,42.8,41700.0,29.6208,29.6208,29.531,29.5724,41700.0
2008-07-02 15:05:00,42.79,42.82,42.64,42.66,45200.0,29.5655,29.5862,29.4619,29.4757,45200.0
2008-07-02 15:10:00,42.65,42.73,42.6,42.61,49400.0,29.4688,29.5241,29.4342,29.4411,49400.0
2008-07-02 15:15:00,42.62,42.69,42.56,42.57,39000.0,29.448,29.4964,29.4066,29.4135,39000.0
2008-07-02 15:20:00,42.56,42.59,42.5,42.52,54600.0,29.4066,29.4273,29.3651,29.379,54600.0
2008-07-02 15:25:00,42.52,42.6,42.45,42.5,72200.0,29.379,29.4342,29.3306,29.3651,72200.0
2008-07-02 15:30:00,42.49,42.59,42.44,42.48,53400.0,29.3582,29.4273,29.3237,29.3513,53400.0
2008-07-02 15:35:00,42.48,42.53,42.39,42.43,64800.0,29.3513,29.3859,29.2891,29.3168,64800.0
2008-07-02 15:40:00,42.43,42.44,42.32,42.4,64100.0,29.3168,29.3237,29.2408,29.296,64100.0
2008-07-02 15:45:00,42.39,42.46,42.33,42.33,54300.0,29.2891,29.3375,29.2477,29.2477,54300.0
2008-07-02 15:50:00,42.31,42.45,42.3,42.35,58400.0,29.2339,29.3306,29.2269,29.2615,58400.0
2008-07-02 15:55:00,42.35,42.51,42.34,42.37,119000.0,29.2615,29.372,29.2546,29.2753,119000.0
2008-07-03 09:30:00,42.59,43.37,42.59,43.17,41500.0,29.4273,29.9663,29.4273,29.8281,41500.0
2008-07-03 09:35:00,43.2,43.2,42.82,42.96,31300.0,29.8488,29.8488,29.5862,29.683,31300.0
2008-07-03 09:40:00,42.83,43.0,42.8,42.96,22500.0,29.5931,29.7106,29.5724,29.683,22500.0
2008-07-03 09:45:00,42.92,42.93,42.45,42.55,27300.0,29.6553,29.6622,29.3306,29.3997,27300.0
2008-07-03 09:50:00,42.56,42.82,42.56,42.8,17400.0,29.4066,29.5862,29.4066,29.5724,17400.0
2008-07-03 09:55:00,42.82,42.88,42.68,42.8,19300.0,29.5862,29.6277,29.4895,29.5724,19300.0
2008-07-03 10:00:00,42.71,42.79,42.4,42.56,33200.0,29.5102,29.5655,29.296,29.4066,33200.0
2008-07-03 10:05:00,42.59,42.88,42.59,42.72,16600.0,29.4273,29.6277,29.4273,29.5171,16600.0
2008-07-03 10:10:00,42.72,42.8,42.52,42.68,20400.0,29.5171,29.5724,29.379,29.4895,20400.0
2008-07-03 10:15:00,42.66,42.85,42.57,42.77,16300.0,29.4757,29.607,29.4135,29.5517,16300.0
2008-07-03 10:20:00,42.76,42.91,42.72,42.87,16600.0,29.5448,29.6484,29.5171,29.6208,16600.0
2008-07-03 10:25:00,42.88,43.08,42.86,43.07,23000.0,29.6277,29.7659,29.6139,29.759,23000.0
2008-07-03 10:30:00,43.08,43.13,43.01,43.03,29200.0,29.7659,29.8004,29.7175,29.7313,29200.0
2008-07-03 10:35:00,43.01,43.22,42.91,43.21,32200.0,29.7175,29.8626,29.6484,29.8557,32200.0
2008-07-03 10:40:00,43.19,43.19,43.06,43.12,11300.0,29.8419,29.8419,29.7521,29.7935,11300.0
2008-07-03 10:45:00,43.11,43.17,42.94,43.15,24800.0,29.7866,29.8281,29.6692,29.8142,24800.0
2008-07-03 10:50:00,43.14,43.28,43.11,43.25,21600.0,29.8073,29.9041,29.7866,29.8833,21600.0
2008-07-03 10:55:00,43.26,43.3,43.12,43.15,10200.0,29.8903,29.9179,29.7935,29.8142,10200.0
2008-07-03 11:00:00,43.17,43.33,43.13,43.2,21800.0,29.8281,29.9386,29.8004,29.8488,21800.0
2008-07-03 11:05:00,43.17,43.35,43.17,43.34,23200.0,29.8281,29.9524,29.8281,29.9455,23200.0
2008-07-03 11:10:00,43.34,43.42,43.29,43.42,16600.0,29.9455,30.0008,29.911,30.0008,16600.0
2008-07-03 11:15:00,43.42,43.42,43.28,43.36,13100.0,30.0008,30.0008,29.9041,29.9593,13100.0
2008-07-03 11:20:00,43.36,43.36,43.25,43.29,15700.0,29.9593,29.9593,29.8833,29.911,15700.0
2008-07-03 11:25:00,43.32,43.54,43.29,43.52,20100.0,29.9317,30.0837,29.911,30.0699,20100.0
2008-07-03 11:30:00,43.53,43.53,43.23,43.24,17600.0,30.0768,30.0768,29.8695,29.8764,17600.0
2008-07-03 11:35:00,43.24,43.37,43.24,43.32,13100.0,29.8764,29.9663,29.8764,29.9317,13100.0
2008-07-03 11:40:00,43.3,43.31,43.23,43.23,14100.0,29.9179,29.9248,29.8695,29.8695,14100.0
2008-07-03 11:45:00,43.22,43.37,43.22,43.33,13800.0,29.8626,29.9663,29.8626,29.9386,13800.0
2008-07-03 11:50:00,43.35,43.41,43.22,43.23,23400.0,29.9524,29.9939,29.8626,29.8695,23400.0
2008-07-03 11:55:00,43.23,43.24,43.2,43.24,16000.0,29.8695,29.8764,29.8488,29.8764,16000.0
2008-07-03 12:00:00,43.23,43.24,43.08,43.12,19200.0,29.8695,29.8764,29.7659,29.7935,19200.0
2008-07-03 12:05:00,43.13,43.14,42.96,43.05,17300.0,29.8004,29.8073,29.683,29.7452,17300.0
2008-07-03 12:10:00,43.06,43.09,42.99,43.01,16200.0,29.7521,29.7728,29.7037,29.7175,16200.0
2008-07-03 12:15:00,43.01,43.16,43.01,43.09,19600.0,29.7175,29.8212,29.7175,29.7728,19600.0
2008-07-03 12:20:00,43.09,43.09,42.99,43.07,18100.0,29.7728,29.7728,29.7037,29.759,18100.0
2008-07-03 12:25:00,43.07,43.1,43.02,43.03,15800.0,29.759,29.7797,29.7244,29.7313,15800.0
2008-07-03 12:30:00,43.04,43.04,42.86,42.92,25200.0,29.7382,29.7382,29.6139,29.6553,25200.0
2008-07-03 12:35:00,42.91,43.1,42.88,42.97,42700.0,29.6484,29.7797,29.6277,29.6899,42700.0
2008-07-03 12:40:00,42.97,43.04,42.9,42.99,27700.0,29.6899,29.7382,29.6415,29.7037,27700.0
2008-07-03 12:45:00,42.98,43.06,42.88,43.06,62300.0,29.6968,29.7521,29.6277,29.7521,62300.0
2008-07-03 12:50:00,43.05,43.05,42.89,42.95,21300.0,29.7452,29.7452,29.6346,29.6761,21300.0
2008-07-03 12:55:00,42.94,43.02,42.92,42.99,26400.0,29.6692,29.7244,29.6553,29.7037,26400.0
2008-07-07 09:30:00,42.95,43.78,42.95,43.71,27500.0,29.6761,30.2495,29.6761,30.2012,27500.0
2008-07-07 09:35:00,43.8,43.8,43.55,43.69,13300.0,30.2634,30.2634,30.0906,30.1874,13300.0
2008-07-07 09:40:00,43.67,43.7,43.41,43.49,41100.0,30.1735,30.1943,29.9939,30.0492,41100.0
2008-07-07 09:45:00,43.49,43.64,43.44,43.61,20100.0,30.0492,30.1528,30.0146,30.1321,20100.0
2008-07-07 09:50:00,43.61,43.8,43.5,43.75,29400.0,30.1321,30.2634,30.0561,30.2288,29400.0
2008-07-07 09:55:00,43.75,43.85,43.61,43.85,23200.0,30.2288,30.2979,30.1321,30.2979,23200.0
2008-07-07 10:00:00,43.86,43.86,43.49,43.53,40800.0,30.3048,30.3048,30.0492,30.0768,40800.0
2008-07-07 10:05:00,43.54,43.59,43.5,43.53,21100.0,30.0837,30.1183,30.0561,30.0768,21100.0
2008-07-07 10:10:00,43.54,43.54,43.41,43.5,11000.0,30.0837,30.0837,29.9939,30.0561,11000.0
2008-07-07 10:15:00,43.5,43.5,43.26,43.26,12700.0,30.0561,30.0561,29.8903,29.8903,12700.0
2008-07-07 10:20:00,43.25,43.27,43.15,43.23,19300.0,29.8833,29.8972,29.8142,29.8695,19300.0
2008-07-07 10:25:00,43.25,43.27,43.17,43.17,20000.0,29.8833,29.8972,29.8281,29.8281,20000.0
2008-07-07 10:30:00,43.19,43.26,43.18,43.25,21300.0,29.8419,29.8903,29.835,29.8833,21300.0
2008-07-07 10:35:00,43.25,43.33,43.19,43.32,19500.0,29.8833,29.9386,29.8419,29.9317,19500.0
2008-07-07 10:40:00,43.32,43.34,43.28,43.31,10100.0,29.9317,29.9455,29.9041,29.9248,10100.0
2008-07-07 10:45:00,43.31,43.41,43.3,43.31,18400.0,29.9248,29.9939,29.9179,29.9248,18400.0
2008-07-07 10:50:00,43.3,43.3,43.25,43.28,12500.0,29.9179,29.9179,29.8833,29.9041,12500.0
2008-07-07 10:55:00,43.27,43.27,43.17,43.2,15300.0,29.8972,29.8972,29.8281,29.8488,15300.0
2008-07-07 11:00:00,43.21,43.25,43.18,43.2,18600.0,29.8557,29.8833,29.835,29.8488,18600.0
2008-07-07 11:05:00,43.2,43.2,42.92,42.96,21300.0,29.8488,29.8488,29.6553,29.683,21300.0
2008-07-07 11:10:00,42.94,43.11,42.93,43.09,15200.0,29.6692,29.7866,29.6622,29.7728,15200.0
2008-07-07 11:15:00,43.08,43.25,43.08,43.25,13100.0,29.7659,29.8833,29.7659,29.8833,13100.0
2008-07-07 11:20:00,43.28,43.29,43.12,43.12,14300.0,29.9041,29.911,29.7935,29.7935,14300.0
2008-07-07 11:25:00,43.13,43.17,43.12,43.17,6200.0,29.8004,29.8281,29.7935,29.8281,6200.0
2008-07-07 11:30:00,43.18,43.24,43.01,43.03,17600.0,29.835,29.8764,29.7175,29.7313,17600.0
2008-07-07 11:35:00,43.03,43.06,43.02,43.04,9600.0,29.7313,29.7521,29.7244,29.7382,9600.0
2008-07-07 11:40:00,43.05,43.09,42.97,43.0,15400.0,29.7452,29.7728,29.6899,29.7106,15400.0
2008-07-07 11:45:00,43.01,43.11,42.98,43.01,11600.0,29.7175,29.7866,29.6968,29.7175,11600.0
2008-07-07 11:50:00,43.02,43.13,43.0,43.09,16200.0,29.7244,29.8004,29.7106,29.7728,16200.0
2008-07-07 11:55:00,43.1,43.16,43.07,43.08,11500.0,29.7797,29.8212,29.759,29.7659,11500.0
2008-07-07 12:00:00,43.08,43.09,43.01,43.04,12900.0,29.7659,29.7728,29.7175,29.7382,12900.0
2008-07-07 12:05:00,43.03,43.04,42.94,42.98,15600.0,29.7313,29.7382,29.6692,29.6968,15600.0
2008-07-07 12:10:00,42.97,42.98,42.88,42.97,12700.0,29.6899,29.6968,29.6277,29.6899,12700.0
2008-07-07 12:15:00,42.97,42.99,42.73,42.76,22800.0,29.6899,29.7037,29.5241,29.5448,22800.0
2008-07-07 12:20:00,42.76,42.76,42.53,42.58,22700.0,29.5448,29.5448,29.3859,29.4204,22700.0
2008-07-07 12:25:00,42.57,42.65,42.45,42.49,14700.0,29.4135,29.4688,29.3306,29.3582,14700.0
2008-07-07 12:30:00,42.5,42.57,42.46,42.56,23200.0,29.3651,29.4135,29.3375,29.4066,23200.0
2008-07-07 12:35:00,42.6,42.6,42.5,42.55,17200.0,29.4342,29.4342,29.3651,29.3997,17200.0
2008-07-07 12:40:00,42.55,42.61,42.48,42.48,18400.0,29.3997,29.4411,29.3513,29.3513,18400.0
2008-07-07 12:45:00,42.52,42.6,42.48,42.55,13400.0,29.379,29.4342,29.3513,29.3997,13400.0
2008-07-07 12:50:00,42.55,42.63,42.52,42.58,11800.0,29.3997,29.455,29.379,29.4204,11800.0
2008-07-07 12:55:00,42.58,42.58,42.38,42.43,40900.0,29.4204,29.4204,29.2822,29.3168,40900.0
2008-07-07 13:00:00,42.45,42.45,42.18,42.24,42700.0,29.3306,29.3306,29.144,29.1855,42700.0
2008-07-07 13:05:00,42.24,42.42,42.2,42.41,30100.0,29.1855,29.3099,29.1579,29.303,30100.0
2008-07-07 13:10:00,42.4,42.47,42.39,42.42,9300.0,29.296,29.3444,29.2891,29.3099,9300.0
2008-07-07 13:15:00,42.43,42.48,42.43,42.48,7800.0,29.3168,29.3513,29.3168,29.3513,7800.0
2008-07-07 13:20:00,42.48,42.48,42.4,42.4,11800.0,29.3513,29.3513,29.296,29.296,11800.0
2008-07-07 13:25:00,42.41,42.43,42.38,42.43,10800.0,29.303,29.3168,29.2822,29.3168,10800.0
2008-07-07 13:30:00,42.39,42.52,42.39,42.47,15200.0,29.2891,29.379,29.2891,29.3444,15200.0
2008-07-07 13:35:00,42.46,42.48,42.38,42.38,15400.0,29.3375,29.3513,29.2822,29.2822,15400.0
2008-07-07 13:40:00,42.38,42.45,42.38,42.4,12600.0,29.2822,29.3306,29.2822,29.296,12600.0
2008-07-07 13:45:00,42.42,42.49,42.42,42.43,6900.0,29.3099,29.3582,29.3099,29.3168,6900.0
2008-07-07 13:50:00,42.43,42.44,42.38,42.39,13500.0,29.3168,29.3237,29.2822,29.2891,13500.0
2008-07-07 13:55:00,42.42,42.5,42.42,42.45,11700.0,29.3099,29.3651,29.3099,29.3306,11700.0
2008-07-07 14:00:00,42.45,42.66,42.45,42.66,27900.0,29.3306,29.4757,29.3306,29.4757,27900.0
2008-07-07 14:05:00,42.66,42.66,42.38,42.51,22300.0,29.4757,29.4757,29.2822,29.372,22300.0
2008-07-07 14:10:00,42.5,42.61,42.41,42.58,24900.0,29.3651,29.4411,29.303,29.4204,24900.0
2008-07-07 14:15:00,42.57,42.61,42.5,42.57,15500.0,29.4135,29.4411,29.3651,29.4135,15500.0
2008-07-07 14:20:00,42.59,42.8,42.57,42.78,17700.0,29.4273,29.5724,29.4135,29.5586,17700.0
2008-07-07 14:25:00,42.78,42.78,42.62,42.66,18600.0,29.5586,29.5586,29.448,29.4757,18600.0
2008-07-07 14:30:00,42.67,42.69,42.64,42.65,9700.0,29.4826,29.4964,29.4619,29.4688,9700.0
2008-07-07 14:35:00,42.66,42.66,42.52,42.59,14600.0,29.4757,29.4757,29.379,29.4273,14600.0
2008-07-07 14:40:00,42.6,42.6,42.52,42.55,27500.0,29.4342,29.4342,29.379,29.3997,27500.0
2008-07-07 14:45:00,42.55,42.55,42.46,42.5,20100.0,29.3997,29.3997,29.3375,29.3651,20100.0
2008-07-07 14:50:00,42.5,42.52,42.44,42.45,13100.0,29.3651,29.379,29.3237,29.3306,13100.0
2008-07-07 14:55:00,42.45,42.52,42.43,42.51,18200.0,29.3306,29.379,29.3168,29.372,18200.0
2008-07-07 15:00:00,42.51,42.76,42.5,42.68,20000.0,29.372,29.5448,29.3651,29.4895,20000.0
2008-07-07 15:05:00,42.67,42.79,42.63,42.76,22400.0,29.4826,29.5655,29.455,29.5448,22400.0
2008-07-07 15:10:00,42.76,42.95,42.71,42.87,23900.0,29.5448,29.6761,29.5102,29.6208,23900.0
2008-07-07 15:15:00,42.88,43.0,42.85,42.99,26200.0,29.6277,29.7106,29.607,29.7037,26200.0
2008-07-07 15:20:00,42.96,42.99,42.86,42.94,27800.0,29.683,29.7037,29.6139,29.6692,27800.0
2008-07-07 15:25:00,42.95,43.26,42.87,43.25,39400.0,29.6761,29.8903,29.6208,29.8833,39400.0
2008-07-07 15:30:00,43.24,43.3,43.13,43.28,38500.0,29.8764,29.9179,29.8004,29.9041,38500.0
2008-07-07 15:35:00,43.28,43.29,43.18,43.27,40600.0,29.9041,29.911,29.835,29.8972,40600.0
2008-07-07 15:40:00,43.27,43.37,43.12,43.14,44000.0,29.8972,29.9663,29.7935,29.8073,44000.0
2008-07-07 15:45:00,43.15,43.23,43.06,43.11,21500.0,29.8142,29.8695,29.7521,29.7866,21500.0
2008-07-07 15:50:00,43.11,43.13,42.88,42.89,42700.0,29.7866,29.8004,29.6277,29.6346,42700.0
2008-07-07 15:55:00,42.87,42.92,42.8,42.81,47500.0,29.6208,29.6553,29.5724,29.5793,47500.0
2008-07-08 09:30:00,42.45,43.2,42.45,43.12,29900.0,29.3306,29.8488,29.3306,29.7935,29900.0
2008-07-08 09:35:00,43.11,43.12,42.77,42.92,19600.0,29.7866,29.7935,29.5517,29.6553,19600.0
2008-07-08 09:40:00,42.91,43.12,42.83,42.83,33200.0,29.6484,29.7935,29.5931,29.5931,33200.0
2008-07-08 09:45:00,42.88,42.9,42.62,42.67,31500.0,29.6277,29.6415,29.448,29.4826,31500.0
2008-07-08 09:50:00,42.68,42.89,42.66,42.76,27000.0,29.4895,29.6346,29.4757,29.5448,27000.0
2008-07-08 09:55:00,42.78,42.78,42.47,42.59,35900.0,29.5586,29.5586,29.3444,29.4273,35900.0
2008-07-08 10:00:00,42.58,42.6,42.17,42.38,34600.0,29.4204,29.4342,29.1371,29.2822,34600.0
2008-07-08 10:05:00,42.39,42.49,42.29,42.48,25400.0,29.2891,29.3582,29.22,29.3513,25400.0
2008-07-08 10:10:00,42.48,42.54,42.27,42.36,49100.0,29.3513,29.3928,29.2062,29.2684,49100.0
2008-07-08 10:15:00,42.36,42.5,42.22,42.27,96200.0,29.2684,29.3651,29.1717,29.2062,96200.0
2008-07-08 10:20:00,42.3,42.34,42.12,42.2,71500.0,29.2269,29.2546,29.1026,29.1579,71500.0
2008-07-08 10:25:00,42.2,42.25,42.14,42.2,46700.0,29.1579,29.1924,29.1164,29.1579,46700.0
2008-07-08 10:30:00,42.21,42.25,42.04,42.05,49200.0,29.1648,29.1924,29.0473,29.0542,49200.0
2008-07-08 10:35:00,42.08,42.17,41.99,42.05,43800.0,29.0749,29.1371,29.0128,29.0542,43800.0
2008-07-08 10:40:00,42.04,42.18,42.0,42.16,38900.0,29.0473,29.144,29.0197,29.1302,38900.0
2008-07-08 10:45:00,42.15,42.31,42.07,42.3,50700.0,29.1233,29.2339,29.068,29.2269,50700.0
2008-07-08 10:50:00,42.29,42.29,42.16,42.18,17800.0,29.22,29.22,29.1302,29.144,17800.0
2008-07-08 10:55:00,42.15,42.25,42.06,42.09,16700.0,29.1233,29.1924,29.0611,29.0818,16700.0
2008-07-08 11:00:00,42.1,42.19,42.03,42.05,20800.0,29.0888,29.1509,29.0404,29.0542,20800.0
2008-07-08 11:05:00,42.08,42.27,42.04,42.27,19800.0,29.0749,29.2062,29.0473,29.2062,19800.0
2008-07-08 11:10:00,42.27,42.41,42.24,42.4,47100.0,29.2062,29.303,29.1855,29.296,47100.0
2008-07-08 11:15:00,42.4,42.43,42.26,42.36,45400.0,29.296,29.3168,29.1993,29.2684,45400.0
2008-07-08 11:20:00,42.35,42.42,42.35,42.39,46000.0,29.2615,29.3099,29.2615,29.2891,46000.0
2008-07-08 11:25:00,42.39,42.5,42.33,42.4,47400.0,29.2891,29.3651,29.2477,29.296,47400.0
2008-07-08 11:30:00,42.38,42.53,42.33,42.53,18800.0,29.2822,29.3859,29.2477,29.3859,18800.0
2008-07-08 11:35:00,42.51,42.54,42.42,42.45,12100.0,29.372,29.3928,29.3099,29.3306,12100.0
2008-07-08 11:40:00,42.43,42.43,42.37,42.38,14400.0,29.3168,29.3168,29.2753,29.2822,14400.0
2008-07-08 11:45:00,42.38,42.42,42.35,42.35,13500.0,29.2822,29.3099,29.2615,29.2615,13500.0
2008-07-08 11:50:00,42.35,42.47,42.35,42.42,11200.0,29.2615,29.3444,29.2615,29.3099,11200.0
2008-07-08 11:55:00,42.39,42.43,42.3,42.39,21300.0,29.2891,29.3168,29.2269,29.2891,21300.0
2008-07-08 12:00:00,42.41,42.41,42.31,42.36,21800.0,29.303,29.303,29.2339,29.2684,21800.0
2008-07-08 12:05:00,42.36,42.49,42.36,42.42,13400.0,29.2684,29.3582,29.2684,29.3099,13400.0
2008-07-08 12:10:00,42.41,42.41,42.33,42.33,29500.0,29.303,29.303,29.2477,29.2477,29500.0
2008-07-08 12:15:00,42.35,42.38,42.28,42.29,23100.0,29.2615,29.2822,29.2131,29.22,23100.0
2008-07-08 12:20:00,42.29,42.44,42.24,42.35,54300.0,29.22,29.3237,29.1855,29.2615,54300.0
2008-07-08 12:25:00,42.35,42.4,42.3,42.39,16600.0,29.2615,29.296,29.2269,29.2891,16600.0
2008-07-08 12:30:00,42.4,42.54,42.36,42.51,18400.0,29.296,29.3928,29.2684,29.372,18400.0
2008-07-08 12:35:00,42.49,42.57,42.49,42.51,14300.0,29.3582,29.4135,29.3582,29.372,14300.0
2008-07-08 12:40:00,42.5,42.53,42.44,42.44,9700.0,29.3651,29.3859,29.3237,29.3237,9700.0
2008-07-08 12:45:00,42.45,42.45,42.33,42.33,11900.0,29.3306,29.3306,29.2477,29.2477,11900.0
2008-07-08 12:50:00,42.34,42.46,42.34,42.42,8800.0,29.2546,29.3375,29.2546,29.3099,8800.0
2008-07-08 12:55:00,42.4,42.45,42.37,42.4,6700.0,29.296,29.3306,29.2753,29.296,6700.0
2008-07-08 13:00:00,42.39,42.51,42.38,42.5,11600.0,29.2891,29.372,29.2822,29.3651,11600.0
2008-07-08 13:05:00,42.49,42.61,42.49,42.58,22800.0,29.3582,29.4411,29.3582,29.4204,22800.0
2008-07-08 13:10:00,42.58,42.6,42.52,42.57,13200.0,29.4204,29.4342,29.379,29.4135,13200.0
2008-07-08 13:15:00,42.57,42.57,42.37,42.42,23500.0,29.4135,29.4135,29.2753,29.3099,23500.0
2008-07-08 13:20:00,42.39,42.42,42.26,42.28,18800.0,29.2891,29.3099,29.1993,29.2131,18800.0
2008-07-08 13:25:00,42.3,42.38,42.29,42.35,10000.0,29.2269,29.2822,29.22,29.2615,10000.0
2008-07-08 13:30:00,42.36,42.36,42.26,42.28,12400.0,29.2684,29.2684,29.1993,29.2131,12400.0
2008-07-08 13:35:00,42.28,42.31,42.15,42.15,21000.0,29.2131,29.2339,29.1233,29.1233,21000.0
2008-07-08 13:40:00,42.13,42.32,42.1,42.3,17000.0,29.1095,29.2408,29.0888,29.2269,17000.0
2008-07-08 13:45:00,42.32,42.36,42.24,42.29,12500.0,29.2408,29.2684,29.1855,29.22,12500.0
2008-07-08 13:50:00,42.3,42.38,42.24,42.26,17900.0,29.2269,29.2822,29.1855,29.1993,17900.0
2008-07-08 13:55:00,42.28,42.35,42.17,42.27,14300.0,29.2131,29.2615,29.1371,29.2062,14300.0
2008-07-08 14:00:00,42.25,42.35,42.21,42.33,13200.0,29.1924,29.2615,29.1648,29.2477,13200.0
2008-07-08 14:05:00,42.34,42.45,42.32,42.4,16900.0,29.2546,29.3306,29.2408,29.296,16900.0
2008-07-08 14:10:00,42.39,42.51,42.37,42.42,14100.0,29.2891,29.372,29.2753,29.3099,14100.0
2008-07-08 14:15:00,42.42,42.5,42.39,42.47,17200.0,29.3099,29.3651,29.2891,29.3444,17200.0
2008-07-08 14:20:00,42.49,42.53,42.45,42.45,19500.0,29.3582,29.3859,29.3306,29.3306,19500.0
2008-07-08 14:25:00,42.43,42.51,42.36,42.51,19700.0,29.3168,29.372,29.2684,29.372,19700.0
2008-07-08 14:30:00,42.51,42.59,42.49,42.51,21900.0,29.372,29.4273,29.3582,29.372,21900.0
2008-07-08 14:35:00,42.5,42.64,42.5,42.55,51300.0,29.3651,29.4619,29.3651,29.3997,51300.0
2008-07-08 14:40:00,42.56,42.68,42.56,42.64,44000.0,29.4066,29.4895,29.4066,29.4619,44000.0
2008-07-08 14:45:00,42.64,42.75,42.62,42.65,37900.0,29.4619,29.5379,29.448,29.4688,37900.0
2008-07-08 14:50:00,42.65,42.85,42.63,42.85,23200.0,29.4688,29.607,29.455,29.607,23200.0
2008-07-08 14:55:00,42.84,42.99,42.77,42.99,26000.0,29.6001,29.7037,29.5517,29.7037,26000.0
2008-07-08 15:00:00,42.98,43.07,42.92,43.02,33400.0,29.6968,29.759,29.6553,29.7244,33400.0
2008-07-08 15:05:00,43.02,43.1,42.96,43.04,49600.0,29.7244,29.7797,29.683,29.7382,49600.0
2008-07-08 15:10:00,43.05,43.11,42.98,43.09,29000.0,29.7452,29.7866,29.6968,29.7728,29000.0
2008-07-08 15:15:00,43.09,43.23,43.09,43.22,31300.0,29.7728,29.8695,29.7728,29.8626,31300.0
2008-07-08 15:20:00,43.2,43.2,43.09,43.1,47100.0,29.8488,29.8488,29.7728,29.7797,47100.0
2008-07-08 15:25:00,43.1,43.25,43.09,43.25,26700.0,29.7797,29.8833,29.7728,29.8833,26700.0
2008-07-08 15:30:00,43.26,43.27,43.1,43.1,23000.0,29.8903,29.8972,29.7797,29.7797,23000.0
2008-07-08 15:35:00,43.12,43.16,43.05,43.13,39300.0,29.7935,29.8212,29.7452,29.8004,39300.0
2008-07-08 15:40:00,43.14,43.17,43.05,43.12,28800.0,29.8073,29.8281,29.7452,29.7935,28800.0
2008-07-08 15:45:00,43.12,43.22,43.12,43.22,28600.0,29.7935,29.8626,29.7935,29.8626,28600.0
2008-07-08 15:50:00,43.21,43.33,43.17,43.29,34600.0,29.8557,29.9386,29.8281,29.911,34600.0
2008-07-08 15:55:00,43.28,43.36,43.22,43.23,45300.0,29.9041,29.9593,29.8626,29.8695,45300.0
2008-07-09 09:30:00,43.19,43.83,43.15,43.76,26800.0,29.8419,30.2841,29.8142,30.2357,26800.0
2008-07-09 09:35:00,43.78,43.8,43.4,43.41,30400.0,30.2495,30.2634,29.987,29.9939,30400.0
2008-07-09 09:40:00,43.4,43.52,43.05,43.09,21100.0,29.987,30.0699,29.7452,29.7728,21100.0
2008-07-09 09:45:00,43.11,43.2,43.03,43.1,14500.0,29.7866,29.8488,29.7313,29.7797,14500.0
2008-07-09 09:50:00,43.05,43.1,42.8,42.82,25900.0,29.7452,29.7797,29.5724,29.5862,25900.0
2008-07-09 09:55:00,42.83,42.99,42.83,42.97,15700.0,29.5931,29.7037,29.5931,29.6899,15700.0
2008-07-09 10:00:00,42.98,43.03,42.8,42.8,20500.0,29.6968,29.7313,29.5724,29.5724,20500.0
2008-07-09 10:05:00,42.8,42.97,42.78,42.91,17600.0,29.5724,29.6899,29.5586,29.6484,17600.0
2008-07-09 10:10:00,42.91,43.02,42.87,43.02,6700.0,29.6484,29.7244,29.6208,29.7244,6700.0
2008-07-09 10:15:00,43.02,43.26,43.02,43.25,19600.0,29.7244,29.8903,29.7244,29.8833,19600.0
2008-07-09 10:20:00,43.24,43.27,43.15,43.17,14500.0,29.8764,29.8972,29.8142,29.8281,14500.0
2008-07-09 10:25:00,43.2,43.31,43.2,43.25,12000.0,29.8488,29.9248,29.8488,29.8833,12000.0
2008-07-09 10:30:00,43.24,43.28,43.14,43.14,14700.0,29.8764,29.9041,29.8073,29.8073,14700.0
2008-07-09 10:35:00,43.12,43.14,42.97,43.0,11000.0,29.7935,29.8073,29.6899,29.7106,11000.0
2008-07-09 10:40:00,43.0,43.06,42.89,42.93,11300.0,29.7106,29.7521,29.6346,29.6622,11300.0
2008-07-09 10:45:00,42.96,43.15,42.94,43.13,9800.0,29.683,29.8142,29.6692,29.8004,9800.0
2008-07-09 10:50:00,43.12,43.24,43.05,43.15,16500.0,29.7935,29.8764,29.7452,29.8142,16500.0
2008-07-09 10:55:00,43.17,43.38,43.17,43.34,11800.0,29.8281,29.9732,29.8281,29.9455,11800.0
2008-07-09 11:00:00,43.35,43.51,43.29,43.47,22700.0,29.9524,30.063,29.911,30.0354,22700.0
2008-07-09 11:05:00,43.51,43.51,43.37,43.38,9100.0,30.063,30.063,29.9663,29.9732,9100.0
2008-07-09 11:10:00,43.38,43.38,43.23,43.24,11800.0,29.9732,29.9732,29.8695,29.8764,11800.0
2008-07-09 11:15:00,43.2,43.35,43.18,43.34,10400.0,29.8488,29.9524,29.835,29.9455,10400.0
2008-07-09 11:20:00,43.35,43.5,43.31,43.5,13200.0,29.9524,30.0561,29.9248,30.0561,13200.0
2008-07-09 11:25:00,43.5,43.61,43.5,43.54,10900.0,30.0561,30.1321,30.0561,30.0837,10900.0
2008-07-09 11:30:00,43.53,43.56,43.44,43.45,18800.0,30.0768,30.0975,30.0146,30.0215,18800.0
2008-07-09 11:35:00,43.46,43.46,43.2,43.22,11600.0,30.0284,30.0284,29.8488,29.8626,11600.0
2008-07-09 11:40:00,43.24,43.42,43.23,43.42,15000.0,29.8764,30.0008,29.8695,30.0008,15000.0
2008-07-09 11:45:00,43.38,43.45,43.36,43.38,12800.0,29.9732,30.0215,29.9593,29.9732,12800.0
2008-07-09 11:50:00,43.38,43.38,43.21,43.26,14400.0,29.9732,29.9732,29.8557,29.8903,14400.0
2008-07-09 11:55:00,43.25,43.37,43.25,43.33,11700.0,29.8833,29.9663,29.8833,29.9386,11700.0
2008-07-09 12:00:00,43.33,43.33,43.08,43.1,18100.0,29.9386,29.9386,29.7659,29.7797,18100.0
2008-07-09 12:05:00,43.1,43.1,43.01,43.1,13200.0,29.7797,29.7797,29.7175,29.7797,13200.0
2008-07-09 12:10:00,43.11,43.18,43.11,43.14,10000.0,29.7866,29.835,29.7866,29.8073,10000.0
2008-07-09 12:15:00,43.16,43.31,43.16,43.23,11600.0,29.8212,29.9248,29.8212,29.8695,11600.0
2008-07-09 12:20:00,43.25,43.32,43.25,43.25,12600.0,29.8833,29.9317,29.8833,29.8833,12600.0
2008-07-09 12:25:00,43.25,43.25,43.17,43.17,9100.0,29.8833,29.8833,29.8281,29.8281,9100.0
2008-07-09 12:30:00,43.17,43.17,43.04,43.07,12500.0,29.8281,29.8281,29.7382,29.759,12500.0
2008-07-09 12:35:00,43.05,43.05,42.92,42.98,14700.0,29.7452,29.7452,29.6553,29.6968,14700.0
2008-07-09 12:40:00,42.98,43.0,42.9,42.99,14500.0,29.6968,29.7106,29.6415,29.7037,14500.0
2008-07-09 12:45:00,43.0,43.0,42.93,42.94,12900.0,29.7106,29.7106,29.6622,29.6692,12900.0
2008-07-09 12:50:00,42.95,43.01,42.93,42.97,9200.0,29.6761,29.7175,29.6622,29.6899,9200.0
2008-07-09 12:55:00,43.0,43.0,42.95,42.95,5700.0,29.7106,29.7106,29.6761,29.6761,5700.0
2008-07-09 13:00:00,42.97,42.97,42.9,42.92,15900.0,29.6899,29.6899,29.6415,29.6553,15900.0
2008-07-09 13:05:00,42.9,42.9,42.8,42.82,17600.0,29.6415,29.6415,29.5724,29.5862,17600.0
2008-07-09 13:10:00,42.81,42.85,42.8,42.81,10300.0,29.5793,29.607,29.5724,29.5793,10300.0
2008-07-09 13:15:00,42.81,42.88,42.79,42.88,12400.0,29.5793,29.6277,29.5655,29.6277,12400.0
2008-07-09 13:20:00,42.89,42.94,42.82,42.82,16600.0,29.6346,29.6692,29.5862,29.5862,16600.0
2008-07-09 13:25:00,42.82,42.89,42.81,42.85,13000.0,29.5862,29.6346,29.5793,29.607,13000.0
2008-07-09 13:30:00,42.86,42.93,42.86,42.93,11300.0,29.6139,29.6622,29.6139,29.6622,11300.0
2008-07-09 13:35:00,42.94,42.96,42.87,42.87,15000.0,29.6692,29.683,29.6208,29.6208,15000.0
2008-07-09 13:40:00,42.88,42.92,42.82,42.88,8000.0,29.6277,29.6553,29.5862,29.6277,8000.0
2008-07-09 13:45:00,42.9,42.93,42.89,42.93,7800.0,29.6415,29.6622,29.6346,29.6622,7800.0
2008-07-09 13:50:00,42.92,42.92,42.8,42.81,10400.0,29.6553,29.6553,29.5724,29.5793,10400.0
2008-07-09 13:55:00,42.78,42.86,42.78,42.85,10200.0,29.5586,29.6139,29.5586,29.607,10200.0
2008-07-09 14:00:00,42.85,42.85,42.66,42.72,24900.0,29.607,29.607,29.4757,29.5171,24900.0
2008-07-09 14:05:00,42.76,42.78,42.69,42.75,22600.0,29.5448,29.5586,29.4964,29.5379,22600.0
2008-07-09 14:10:00,42.74,42.81,42.71,42.81,22200.0,29.531,29.5793,29.5102,29.5793,22200.0
2008-07-09 14:15:00,42.8,42.8,42.6,42.6,25500.0,29.5724,29.5724,29.4342,29.4342,25500.0
2008-07-09 14:20:00,42.6,42.71,42.57,42.68,23100.0,29.4342,29.5102,29.4135,29.4895,23100.0
2008-07-09 14:25:00,42.7,42.72,42.67,42.72,16100.0,29.5033,29.5171,29.4826,29.5171,16100.0
2008-07-09 14:30:00,42.73,42.83,42.72,42.76,13600.0,29.5241,29.5931,29.5171,29.5448,13600.0
2008-07-09 14:35:00,42.77,42.77,42.65,42.68,11500.0,29.5517,29.5517,29.4688,29.4895,11500.0
2008-07-09 14:40:00,42.69,42.76,42.65,42.65,18200.0,29.4964,29.5448,29.4688,29.4688,18200.0
2008-07-09 14:45:00,42.65,42.69,42.64,42.67,12400.0,29.4688,29.4964,29.4619,29.4826,12400.0
2008-07-09 14:50:00,42.67,42.67,42.35,42.39,22000.0,29.4826,29.4826,29.2615,29.2891,22000.0
2008-07-09 14:55:00,42.42,42.44,42.35,42.42,15100.0,29.3099,29.3237,29.2615,29.3099,15100.0
2008-07-09 15:00:00,42.4,42.4,42.3,42.36,24100.0,29.296,29.296,29.2269,29.2684,24100.0
2008-07-09 15:05:00,42.38,42.39,42.27,42.29,22100.0,29.2822,29.2891,29.2062,29.22,22100.0
2008-07-09 15:10:00,42.29,42.33,42.23,42.27,16900.0,29.22,29.2477,29.1786,29.2062,16900.0
2008-07-09 15:15:00,42.27,42.29,42.15,42.19,34200.0,29.2062,29.22,29.1233,29.1509,34200.0
2008-07-09 15:20:00,42.2,42.25,42.13,42.25,46500.0,29.1579,29.1924,29.1095,29.1924,46500.0
2008-07-09 15:25:00,42.24,42.25,42.18,42.2,25400.0,29.1855,29.1924,29.144,29.1579,25400.0
2008-07-09 15:30:00,42.2,42.2,42.18,42.2,34500.0,29.1579,29.1579,29.144,29.1579,34500.0
2008-07-09 15:35:00,42.2,42.21,42.12,42.14,36800.0,29.1579,29.1648,29.1026,29.1164,36800.0
2008-07-09 15:40:00,42.14,42.14,41.77,41.85,57800.0,29.1164,29.1164,28.8607,28.916,57800.0
2008-07-09 15:45:00,41.85,41.88,41.8,41.87,62100.0,28.916,28.9368,28.8815,28.9298,62100.0
2008-07-09 15:50:00,41.88,42.06,41.84,41.97,75200.0,28.9368,29.0611,28.9091,28.9989,75200.0
2008-07-09 15:55:00,41.95,42.04,41.91,42.01,108900.0,28.9851,29.0473,28.9575,29.0266,108900.0
2008-07-10 09:30:00,42.28,42.66,42.13,42.47,34700.0,29.2131,29.4757,29.1095,29.3444,34700.0
2008-07-10 09:35:00,42.49,42.53,42.27,42.27,35200.0,29.3582,29.3859,29.2062,29.2062,35200.0
2008-07-10 09:40:00,42.27,42.42,42.23,42.39,38400.0,29.2062,29.3099,29.1786,29.2891,38400.0
2008-07-10 09:45:00,42.36,42.39,42.17,42.17,61000.0,29.2684,29.2891,29.1371,29.1371,61000.0
2008-07-10 09:50:00,42.16,42.26,42.11,42.11,30800.0,29.1302,29.1993,29.0957,29.0957,30800.0
2008-07-10 09:55:00,42.07,42.15,41.94,42.03,39500.0,29.068,29.1233,28.9782,29.0404,39500.0
2008-07-10 10:00:00,42.0,42.06,41.85,41.91,28000.0,29.0197,29.0611,28.916,28.9575,28000.0
2008-07-10 10:05:00,41.92,42.12,41.85,42.03,20300.0,28.9644,29.1026,28.916,29.0404,20300.0
2008-07-10 10:10:00,42.03,42.11,41.85,41.85,16800.0,29.0404,29.0957,28.916,28.916,16800.0
2008-07-10 10:15:00,41.84,41.87,41.6,41.68,30000.0,28.9091,28.9298,28.7433,28.7986,30000.0
2008-07-10 10:20:00,41.68,42.02,41.66,41.97,32200.0,28.7986,29.0335,28.7847,28.9989,32200.0
2008-07-10 10:25:00,41.93,42.08,41.82,42.03,16600.0,28.9713,29.0749,28.8953,29.0404,16600.0
2008-07-10 10:30:00,42.02,42.07,41.87,41.96,23900.0,29.0335,29.068,28.9298,28.992,23900.0
2008-07-10 10:35:00,41.97,42.25,41.97,42.24,20400.0,28.9989,29.1924,28.9989,29.1855,20400.0
2008-07-10 10:40:00,42.24,42.49,42.01,42.25,40700.0,29.1855,29.3582,29.0266,29.1924,40700.0
2008-07-10 10:45:00,42.27,42.32,42.1,42.1,26600.0,29.2062,29.2408,29.0888,29.0888,26600.0
2008-07-10 10:50:00,42.11,42.11,41.93,41.93,22000.0,29.0957,29.0957,28.9713,28.9713,22000.0
2008-07-10 10:55:00,41.92,42.09,41.92,42.03,14600.0,28.9644,29.0818,28.9644,29.0404,14600.0
2008-07-10 11:00:00,42.03,42.21,41.94,42.17,17600.0,29.0404,29.1648,28.9782,29.1371,17600.0
2008-07-10 11:05:00,42.17,42.22,42.0,42.02,18000.0,29.1371,29.1717,29.0197,29.0335,18000.0
2008-07-10 11:10:00,42.04,42.19,42.02,42.18,7600.0,29.0473,29.1509,29.0335,29.144,7600.0
2008-07-10 11:15:00,42.17,42.18,41.94,42.01,14400.0,29.1371,29.144,28.9782,29.0266,14400.0
2008-07-10 11:20:00,42.02,42.05,41.95,42.01,16400.0,29.0335,29.0542,28.9851,29.0266,16400.0
2008-07-10 11:25:00,42.01,42.01,41.89,41.93,12300.0,29.0266,29.0266,28.9437,28.9713,12300.0
2008-07-10 11:30:00,41.92,42.26,41.92,42.2,24100.0,28.9644,29.1993,28.9644,29.1579,24100.0
2008-07-10 11:35:00,42.2,42.33,42.2,42.24,7900.0,29.1579,29.2477,29.1579,29.1855,7900.0
2008-07-10 11:40:00,42.23,42.37,42.22,42.24,13500.0,29.1786,29.2753,29.1717,29.1855,13500.0
2008-07-10 11:45:00,42.23,42.27,42.15,42.18,6000.0,29.1786,29.2062,29.1233,29.144,6000.0
2008-07-10 11:50:00,42.2,42.35,42.19,42.35,7500.0,29.1579,29.2615,29.1509,29.2615,7500.0
2008-07-10 11:55:00,42.36,42.36,42.2,42.31,8800.0,29.2684,29.2684,29.1579,29.2339,8800.0
2008-07-10 12:00:00,42.34,42.48,42.31,42.37,26200.0,29.2546,29.3513,29.2339,29.2753,26200.0
2008-07-10 12:05:00,42.38,42.49,42.37,42.47,22200.0,29.2822,29.3582,29.2753,29.3444,22200.0
2008-07-10 12:10:00,42.48,42.52,42.43,42.46,26200.0,29.3513,29.379,29.3168,29.3375,26200.0
2008-07-10 12:15:00,42.47,42.51,42.42,42.42,13600.0,29.3444,29.372,29.3099,29.3099,13600.0
2008-07-10 12:20:00,42.43,42.43,42.29,42.33,12600.0,29.3168,29.3168,29.22,29.2477,12600.0
2008-07-10 12:25:00,42.35,42.37,42.28,42.31,11300.0,29.2615,29.2753,29.2131,29.2339,11300.0
2008-07-10 12:30:00,42.33,42.37,42.28,42.31,13400.0,29.2477,29.2753,29.2131,29.2339,13400.0
2008-07-10 12:35:00,42.31,42.34,42.21,42.34,11700.0,29.2339,29.2546,29.1648,29.2546,11700.0
2008-07-10 12:40:00,42.34,42.39,42.27,42.29,15100.0,29.2546,29.2891,29.2062,29.22,15100.0
2008-07-10 12:45:00,42.3,42.35,42.3,42.34,3700.0,29.2269,29.2615,29.2269,29.2546,3700.0
2008-07-10 12:50:00,42.34,42.35,42.15,42.23,12300.0,29.2546,29.2615,29.1233,29.1786,12300.0
2008-07-10 12:55:00,42.2,42.3,42.17,42.17,6900.0,29.1579,29.2269,29.1371,29.1371,6900.0
2008-07-10 13:00:00,42.22,42.31,42.19,42.25,15400.0,29.1717,29.2339,29.1509,29.1924,15400.0
2008-07-10 13:05:00,42.25,42.37,42.22,42.37,9900.0,29.1924,29.2753,29.1717,29.2753,9900.0
2008-07-10 13:10:00,42.34,42.48,42.31,42.43,12100.0,29.2546,29.3513,29.2339,29.3168,12100.0
2008-07-10 13:15:00,42.43,42.54,42.37,42.5,17200.0,29.3168,29.3928,29.2753,29.3651,17200.0
2008-07-10 13:20:00,42.51,42.58,42.47,42.51,9000.0,29.372,29.4204,29.3444,29.372,9000.0
2008-07-10 13:25:00,42.5,42.57,42.39,42.54,17300.0,29.3651,29.4135,29.2891,29.3928,17300.0
2008-07-10 13:30:00,42.52,42.71,42.51,42.68,16000.0,29.379,29.5102,29.372,29.4895,16000.0
2008-07-10 13:35:00,42.68,42.77,42.61,42.62,20200.0,29.4895,29.5517,29.4411,29.448,20200.0
2008-07-10 13:40:00,42.62,42.68,42.55,42.55,16400.0,29.448,29.4895,29.3997,29.3997,16400.0
2008-07-10 13:45:00,42.56,42.6,42.53,42.58,12700.0,29.4066,29.4342,29.3859,29.4204,12700.0
2008-07-10 13:50:00,42.58,42.75,42.53,42.69,16700.0,29.4204,29.5379,29.3859,29.4964,16700.0
2008-07-10 13:55:00,42.7,42.75,42.62,42.62,9200.0,29.5033,29.5379,29.448,29.448,9200.0
2008-07-10 14:00:00,42.6,42.65,42.53,42.59,12100.0,29.4342,29.4688,29.3859,29.4273,12100.0
2008-07-10 14:05:00,42.6,42.66,42.54,42.58,9800.0,29.4342,29.4757,29.3928,29.4204,9800.0
2008-07-10 14:10:00,42.59,42.62,42.47,42.47,12400.0,29.4273,29.448,29.3444,29.3444,12400.0
2008-07-10 14:15:00,42.47,42.49,42.4,42.43,10100.0,29.3444,29.3582,29.296,29.3168,10100.0
2008-07-10 14:20:00,42.44,42.52,42.4,42.46,12200.0,29.3237,29.379,29.296,29.3375,12200.0
2008-07-10 14:25:00,42.45,42.45,42.16,42.28,28800.0,29.3306,29.3306,29.1302,29.2131,28800.0
2008-07-10 14:30:00,42.27,42.36,42.22,42.26,28900.0,29.2062,29.2684,29.1717,29.1993,28900.0
2008-07-10 14:35:00,42.28,42.29,42.2,42.27,18500.0,29.2131,29.22,29.1579,29.2062,18500.0
2008-07-10 14:40:00,42.29,42.29,42.1,42.12,24100.0,29.22,29.22,29.0888,29.1026,24100.0
2008-07-10 14:45:00,42.12,42.25,42.06,42.16,34500.0,29.1026,29.1924,29.0611,29.1302,34500.0
2008-07-10 14:50:00,42.17,42.2,41.96,42.1,33900.0,29.1371,29.1579,28.992,29.0888,33900.0
2008-07-10 14:55:00,42.1,42.2,41.95,42.01,24900.0,29.0888,29.1579,28.9851,29.0266,24900.0
2008-07-10 15:00:00,42.0,42.35,41.99,42.24,26800.0,29.0197,29.2615,29.0128,29.1855,26800.0
2008-07-10 15:05:00,42.24,42.41,42.15,42.37,17900.0,29.1855,29.303,29.1233,29.2753,17900.0
2008-07-10 15:10:00,42.36,42.5,42.3,42.46,17200.0,29.2684,29.3651,29.2269,29.3375,17200.0
2008-07-10 15:15:00,42.42,42.49,42.29,42.3,20400.0,29.3099,29.3582,29.22,29.2269,20400.0
2008-07-10 15:20:00,42.32,42.5,42.32,42.43,17600.0,29.2408,29.3651,29.2408,29.3168,17600.0
2008-07-10 15:25:00,42.46,42.53,42.41,42.48,30200.0,29.3375,29.3859,29.303,29.3513,30200.0
2008-07-10 15:30:00,42.46,42.57,42.37,42.45,31500.0,29.3375,29.4135,29.2753,29.3306,31500.0
2008-07-10 15:35:00,42.45,42.46,42.22,42.36,31700.0,29.3306,29.3375,29.1717,29.2684,31700.0
2008-07-10 15:40:00,42.37,42.39,42.24,42.29,94800.0,29.2753,29.2891,29.1855,29.22,94800.0
2008-07-10 15:45:00,42.29,42.33,42.23,42.31,75500.0,29.22,29.2477,29.1786,29.2339,75500.0
2008-07-10 15:50:00,42.3,42.34,42.25,42.32,70000.0,29.2269,29.2546,29.1924,29.2408,70000.0
2008-07-10 15:55:00,42.31,42.52,42.26,42.49,70300.0,29.2339,29.379,29.1993,29.3582,70300.0
2008-07-11 09:30:00,41.8,42.16,41.79,42.0,19300.0,28.8815,29.1302,28.8746,29.0197,19300.0
2008-07-11 09:35:00,42.01,42.05,41.81,41.9,12300.0,29.0266,29.0542,28.8884,28.9506,12300.0
2008-07-11 09:40:00,41.9,42.04,41.7,41.81,18100.0,28.9506,29.0473,28.8124,28.8884,18100.0
2008-07-11 09:45:00,41.83,42.1,41.83,41.95,25200.0,28.9022,29.0888,28.9022,28.9851,25200.0
2008-07-11 09:50:00,42.04,42.12,41.94,42.12,15100.0,29.0473,29.1026,28.9782,29.1026,15100.0
2008-07-11 09:55:00,42.13,42.23,41.97,42.03,18000.0,29.1095,29.1786,28.9989,29.0404,18000.0
2008-07-11 10:00:00,42.08,42.24,41.92,42.19,11500.0,29.0749,29.1855,28.9644,29.1509,11500.0
2008-07-11 10:05:00,42.18,42.27,42.14,42.22,36000.0,29.144,29.2062,29.1164,29.1717,36000.0
2008-07-11 10:10:00,42.2,42.3,42.13,42.17,28900.0,29.1579,29.2269,29.1095,29.1371,28900.0
2008-07-11 10:15:00,42.15,42.2,41.94,42.01,24000.0,29.1233,29.1579,28.9782,29.0266,24000.0
2008-07-11 10:20:00,42.0,42.02,41.91,42.0,22100.0,29.0197,29.0335,28.9575,29.0197,22100.0
2008-07-11 10:25:00,42.01,42.07,41.67,41.8,28400.0,29.0266,29.068,28.7917,28.8815,28400.0
2008-07-11 10:30:00,41.8,41.94,41.66,41.89,16800.0,28.8815,28.9782,28.7847,28.9437,16800.0
2008-07-11 10:35:00,41.84,41.94,41.8,41.8,16200.0,28.9091,28.9782,28.8815,28.8815,16200.0
2008-07-11 10:40:00,41.82,41.96,41.79,41.91,16700.0,28.8953,28.992,28.8746,28.9575,16700.0
2008-07-11 10:45:00,41.91,41.94,41.82,41.91,16000.0,28.9575,28.9782,28.8953,28.9575,16000.0
2008-07-11 10:50:00,41.94,41.98,41.89,41.94,17500.0,28.9782,29.0058,28.9437,28.9782,17500.0
2008-07-11 10:55:00,41.97,41.97,41.85,41.87,9400.0,28.9989,28.9989,28.916,28.9298,9400.0
2008-07-11 11:00:00,41.84,42.01,41.84,41.86,13100.0,28.9091,29.0266,28.9091,28.9229,13100.0
2008-07-11 11:05:00,41.86,41.91,41.78,41.91,6900.0,28.9229,28.9575,28.8677,28.9575,6900.0
2008-07-11 11:10:00,41.94,41.96,41.81,41.95,15600.0,28.9782,28.992,28.8884,28.9851,15600.0
2008-07-11 11:15:00,41.94,41.98,41.79,41.86,9500.0,28.9782,29.0058,28.8746,28.9229,9500.0
2008-07-11 11:20:00,41.91,41.91,41.71,41.71,17300.0,28.9575,28.9575,28.8193,28.8193,17300.0
2008-07-11 11:25:00,41.72,41.84,41.71,41.78,13100.0,28.8262,28.9091,28.8193,28.8677,13100.0
2008-07-11 11:30:00,41.78,41.79,41.5,41.75,36100.0,28.8677,28.8746,28.6742,28.8469,36100.0
2008-07-11 11:35:00,41.74,41.93,41.72,41.87,14600.0,28.84,28.9713,28.8262,28.9298,14600.0
2008-07-11 11:40:00,41.86,42.0,41.86,41.99,9800.0,28.9229,29.0197,28.9229,29.0128,9800.0
2008-07-11 11:45:00,41.99,41.99,41.86,41.88,6800.0,29.0128,29.0128,28.9229,28.9368,6800.0
2008-07-11 11:50:00,41.89,41.89,41.84,41.87,4900.0,28.9437,28.9437,28.9091,28.9298,4900.0
2008-07-11 11:55:00,41.88,41.92,41.82,41.92,15600.0,28.9368,28.9644,28.8953,28.9644,15600.0
2008-07-11 12:00:00,41.91,42.01,41.79,42.01,32100.0,28.9575,29.0266,28.8746,29.0266,32100.0
2008-07-11 12:05:00,42.0,42.0,41.88,41.94,17900.0,29.0197,29.0197,28.9368,28.9782,17900.0
2008-07-11 12:10:00,41.93,42.0,41.87,42.0,30300.0,28.9713,29.0197,28.9298,29.0197,30300.0
2008-07-11 12:15:00,41.99,41.99,41.79,41.84,13200.0,29.0128,29.0128,28.8746,28.9091,13200.0
2008-07-11 12:20:00,41.8,42.0,41.75,41.84,18500.0,28.8815,29.0197,28.8469,28.9091,18500.0
2008-07-11 12:25:00,41.85,41.92,41.79,41.88,19900.0,28.916,28.9644,28.8746,28.9368,19900.0
2008-07-11 12:30:00,41.91,41.91,41.73,41.77,19100.0,28.9575,28.9575,28.8331,28.8607,19100.0
2008-07-11 12:35:00,41.81,41.91,41.8,41.82,20400.0,28.8884,28.9575,28.8815,28.8953,20400.0
2008-07-11 12:40:00,41.83,42.0,41.81,41.9,32200.0,28.9022,29.0197,28.8884,28.9506,32200.0
2008-07-11 12:45:00,41.91,41.91,41.86,41.9,8400.0,28.9575,28.9575,28.9229,28.9506,8400.0
2008-07-11 12:50:00,41.87,41.93,41.65,41.66,15300.0,28.9298,28.9713,28.7778,28.7847,15300.0
2008-07-11 12:55:00,41.66,41.67,41.54,41.59,25600.0,28.7847,28.7917,28.7018,28.7364,25600.0
2008-07-11 13:00:00,41.56,41.58,41.44,41.55,19900.0,28.7156,28.7295,28.6327,28.7087,19900.0
2008-07-11 13:05:00,41.56,41.6,41.49,41.51,8600.0,28.7156,28.7433,28.6673,28.6811,8600.0
2008-07-11 13:10:00,41.51,41.51,41.31,41.45,25300.0,28.6811,28.6811,28.5429,28.6396,25300.0
2008-07-11 13:15:00,41.47,41.54,41.44,41.52,16300.0,28.6535,28.7018,28.6327,28.688,16300.0
2008-07-11 13:20:00,41.53,41.58,41.48,41.49,16200.0,28.6949,28.7295,28.6604,28.6673,16200.0
2008-07-11 13:25:00,41.48,41.55,41.44,41.5,15300.0,28.6604,28.7087,28.6327,28.6742,15300.0
2008-07-11 13:30:00,41.49,41.54,41.45,41.54,11000.0,28.6673,28.7018,28.6396,28.7018,11000.0
2008-07-11 13:35:00,41.53,41.61,41.43,41.51,35800.0,28.6949,28.7502,28.6258,28.6811,35800.0
2008-07-11 13:40:00,41.51,41.6,41.47,41.47,39400.0,28.6811,28.7433,28.6535,28.6535,39400.0
2008-07-11 13:45:00,41.48,41.51,41.38,41.39,25800.0,28.6604,28.6811,28.5913,28.5982,25800.0
2008-07-11 13:50:00,41.42,41.42,41.29,41.37,21400.0,28.6189,28.6189,28.5291,28.5844,21400.0
2008-07-11 13:55:00,41.39,41.54,41.37,41.45,34100.0,28.5982,28.7018,28.5844,28.6396,34100.0
2008-07-11 14:00:00,41.45,41.52,41.36,41.47,28500.0,28.6396,28.688,28.5775,28.6535,28500.0
2008-07-11 14:05:00,41.46,41.64,41.4,41.44,56100.0,28.6466,28.7709,28.6051,28.6327,56100.0
2008-07-11 14:10:00,41.45,41.46,41.35,41.43,39000.0,28.6396,28.6466,28.5705,28.6258,39000.0
2008-07-11 14:15:00,41.44,41.46,41.31,41.31,33600.0,28.6327,28.6466,28.5429,28.5429,33600.0
2008-07-11 14:20:00,41.31,41.36,41.13,41.19,37800.0,28.5429,28.5775,28.4185,28.46,37800.0
2008-07-11 14:25:00,41.18,41.23,41.15,41.16,25000.0,28.4531,28.4876,28.4324,28.4393,25000.0
2008-07-11 14:30:00,41.18,41.26,41.14,41.16,23400.0,28.4531,28.5084,28.4255,28.4393,23400.0
2008-07-11 14:35:00,41.16,41.37,41.14,41.32,28500.0,28.4393,28.5844,28.4255,28.5498,28500.0
2008-07-11 14:40:00,41.32,41.4,41.24,41.4,37500.0,28.5498,28.6051,28.4945,28.6051,37500.0
2008-07-11 14:45:00,41.4,41.63,41.39,41.6,107400.0,28.6051,28.764,28.5982,28.7433,107400.0
2008-07-11 14:50:00,41.63,41.89,41.6,41.65,56800.0,28.764,28.9437,28.7433,28.7778,56800.0
2008-07-11 14:55:00,41.64,41.87,41.63,41.81,68700.0,28.7709,28.9298,28.764,28.8884,68700.0
2008-07-11 15:00:00,41.79,42.09,41.76,42.06,81300.0,28.8746,29.0818,28.8538,29.0611,81300.0
2008-07-11 15:05:00,42.06,42.06,41.75,42.01,60500.0,29.0611,29.0611,28.8469,29.0266,60500.0
2008-07-11 15:10:00,42.0,42.04,41.62,41.64,44300.0,29.0197,29.0473,28.7571,28.7709,44300.0
2008-07-11 15:15:00,41.63,41.77,41.6,41.65,39800.0,28.764,28.8607,28.7433,28.7778,39800.0
2008-07-11 15:20:00,41.65,41.82,41.58,41.71,47200.0,28.7778,28.8953,28.7295,28.8193,47200.0
2008-07-11 15:25:00,41.71,41.78,41.55,41.61,65800.0,28.8193,28.8677,28.7087,28.7502,65800.0
2008-07-11 15:30:00,41.61,41.62,41.36,41.49,103500.0,28.7502,28.7571,28.5775,28.6673,103500.0
2008-07-11 15:35:00,41.49,41.62,41.47,41.61,80700.0,28.6673,28.7571,28.6535,28.7502,80700.0
2008-07-11 15:40:00,41.59,41.59,41.42,41.59,71700.0,28.7364,28.7364,28.6189,28.7364,71700.0
2008-07-11 15:45:00,41.55,41.76,41.47,41.58,59800.0,28.7087,28.8538,28.6535,28.7295,59800.0
2008-07-11 15:50:00,41.6,41.79,41.6,41.73,33700.0,28.7433,28.8746,28.7433,28.8331,33700.0
2008-07-11 15:55:00,41.72,41.78,41.61,41.63,46800.0,28.8262,28.8677,28.7502,28.764,46800.0
2008-07-14 09:30:00,42.23,42.28,41.65,42.17,15200.0,29.1786,29.2131,28.7778,29.1371,15200.0
2008-07-14 09:35:00,42.16,42.45,42.16,42.36,15200.0,29.1302,29.3306,29.1302,29.2684,15200.0
2008-07-14 09:40:00,42.36,42.48,42.32,42.38,17700.0,29.2684,29.3513,29.2408,29.2822,17700.0
2008-07-14 09:45:00,42.37,42.4,42.25,42.32,32000.0,29.2753,29.296,29.1924,29.2408,32000.0
2008-07-14 09:50:00,42.33,42.35,42.04,42.14,17600.0,29.2477,29.2615,29.0473,29.1164,17600.0
2008-07-14 09:55:00,42.14,42.18,41.96,42.01,19100.0,29.1164,29.144,28.992,29.0266,19100.0
2008-07-14 10:00:00,42.02,42.02,41.79,41.94,22100.0,29.0335,29.0335,28.8746,28.9782,22100.0
2008-07-14 10:05:00,41.88,42.07,41.88,42.04,15300.0,28.9368,29.068,28.9368,29.0473,15300.0
2008-07-14 10:10:00,42.04,42.04,41.87,41.95,16000.0,29.0473,29.0473,28.9298,28.9851,16000.0
2008-07-14 10:15:00,41.93,42.02,41.89,41.98,19900.0,28.9713,29.0335,28.9437,29.0058,19900.0
2008-07-14 10:20:00,42.0,42.0,41.78,41.81,16300.0,29.0197,29.0197,28.8677,28.8884,16300.0
2008-07-14 10:25:00,41.79,41.79,41.61,41.72,11400.0,28.8746,28.8746,28.7502,28.8262,11400.0
2008-07-14 10:30:00,41.72,41.87,41.7,41.81,14400.0,28.8262,28.9298,28.8124,28.8884,14400.0
2008-07-14 10:35:00,41.83,41.99,41.75,41.82,10800.0,28.9022,29.0128,28.8469,28.8953,10800.0
2008-07-14 10:40:00,41.84,41.89,41.75,41.76,13900.0,28.9091,28.9437,28.8469,28.8538,13900.0
2008-07-14 10:45:00,41.75,41.76,41.61,41.67,16800.0,28.8469,28.8538,28.7502,28.7917,16800.0
2008-07-14 10:50:00,41.68,41.87,41.68,41.8,9900.0,28.7986,28.9298,28.7986,28.8815,9900.0
2008-07-14 10:55:00,41.81,42.04,41.81,42.02,19400.0,28.8884,29.0473,28.8884,29.0335,19400.0
2008-07-14 11:00:00,42.01,42.11,41.89,41.9,10400.0,29.0266,29.0957,28.9437,28.9506,10400.0
2008-07-14 11:05:00,41.97,42.04,41.94,41.95,8800.0,28.9989,29.0473,28.9782,28.9851,8800.0
2008-07-14 11:10:00,41.95,41.95,41.85,41.91,19500.0,28.9851,28.9851,28.916,28.9575,19500.0
2008-07-14 11:15:00,41.92,41.99,41.84,41.87,19700.0,28.9644,29.0128,28.9091,28.9298,19700.0
2008-07-14 11:20:00,41.88,41.89,41.7,41.7,10100.0,28.9368,28.9437,28.8124,28.8124,10100.0
2008-07-14 11:25:00,41.71,41.79,41.71,41.76,9700.0,28.8193,28.8746,28.8193,28.8538,9700.0
2008-07-14 11:30:00,41.75,41.82,41.63,41.63,13400.0,28.8469,28.8953,28.764,28.764,13400.0
2008-07-14 11:35:00,41.62,41.7,41.6,41.6,19000.0,28.7571,28.8124,28.7433,28.7433,19000.0
2008-07-14 11:40:00,41.59,41.7,41.59,41.62,18400.0,28.7364,28.8124,28.7364,28.7571,18400.0
2008-07-14 11:45:00,41.62,41.64,41.45,41.54,21400.0,28.7571,28.7709,28.6396,28.7018,21400.0
2008-07-14 11:50:00,41.51,41.53,41.35,41.5,32100.0,28.6811,28.6949,28.5705,28.6742,32100.0
2008-07-14 11:55:00,41.5,41.57,41.36,41.53,38800.0,28.6742,28.7226,28.5775,28.6949,38800.0
2008-07-14 12:00:00,41.52,41.6,41.43,41.5,22900.0,28.688,28.7433,28.6258,28.6742,22900.0
2008-07-14 12:05:00,41.5,41.55,41.38,41.5,27100.0,28.6742,28.7087,28.5913,28.6742,27100.0
2008-07-14 12:10:00,41.5,41.55,41.48,41.5,19200.0,28.6742,28.7087,28.6604,28.6742,19200.0
2008-07-14 12:15:00,41.51,41.67,41.5,41.67,15500.0,28.6811,28.7917,28.6742,28.7917,15500.0
2008-07-14 12:20:00,41.66,41.68,41.55,41.57,13300.0,28.7847,28.7986,28.7087,28.7226,13300.0
2008-07-14 12:25:00,41.57,41.59,41.49,41.52,17000.0,28.7226,28.7364,28.6673,28.688,17000.0
2008-07-14 12:30:00,41.52,41.61,41.46,41.51,20600.0,28.688,28.7502,28.6466,28.6811,20600.0
2008-07-14 12:35:00,41.52,41.57,41.46,41.53,16300.0,28.688,28.7226,28.6466,28.6949,16300.0
2008-07-14 12:40:00,41.53,41.55,41.4,41.43,19100.0,28.6949,28.7087,28.6051,28.6258,19100.0
2008-07-14 12:45:00,41.43,41.49,41.39,41.47,10900.0,28.6258,28.6673,28.5982,28.6535,10900.0
2008-07-14 12:50:00,41.48,41.58,41.47,41.55,8300.0,28.6604,28.7295,28.6535,28.7087,8300.0
2008-07-14 12:55:00,41.58,41.63,41.42,41.44,13400.0,28.7295,28.764,28.6189,28.6327,13400.0
2008-07-14 13:00:00,41.43,41.49,41.33,41.38,7400.0,28.6258,28.6673,28.5567,28.5913,7400.0
2008-07-14 13:05:00,41.4,41.4,41.27,41.33,8900.0,28.6051,28.6051,28.5153,28.5567,8900.0
2008-07-14 13:10:00,41.31,41.43,41.24,41.43,15300.0,28.5429,28.6258,28.4945,28.6258,15300.0
2008-07-14 13:15:00,41.45,41.49,41.45,41.49,6400.0,28.6396,28.6673,28.6396,28.6673,6400.0
2008-07-14 13:20:00,41.49,41.5,41.44,41.44,13300.0,28.6673,28.6742,28.6327,28.6327,13300.0
2008-07-14 13:25:00,41.45,41.5,41.43,41.46,13500.0,28.6396,28.6742,28.6258,28.6466,13500.0
2008-07-14 13:30:00,41.46,41.49,41.41,41.45,10800.0,28.6466,28.6673,28.612,28.6396,10800.0
2008-07-14 13:35:00,41.45,41.5,41.41,41.5,12200.0,28.6396,28.6742,28.612,28.6742,12200.0
2008-07-14 13:40:00,41.5,41.6,41.43,41.57,23200.0,28.6742,28.7433,28.6258,28.7226,23200.0
2008-07-14 13:45:00,41.57,41.72,41.54,41.71,20600.0,28.7226,28.8262,28.7018,28.8193,20600.0
2008-07-14 13:50:00,41.72,41.77,41.56,41.57,12200.0,28.8262,28.8607,28.7156,28.7226,12200.0
2008-07-14 13:55:00,41.58,41.6,41.47,41.51,24400.0,28.7295,28.7433,28.6535,28.6811,24400.0
2008-07-14 14:00:00,41.56,41.6,41.47,41.55,18100.0,28.7156,28.7433,28.6535,28.7087,18100.0
2008-07-14 14:05:00,41.55,41.71,41.53,41.64,14700.0,28.7087,28.8193,28.6949,28.7709,14700.0
2008-07-14 14:10:00,41.67,41.76,41.58,41.59,14800.0,28.7917,28.8538,28.7295,28.7364,14800.0
2008-07-14 14:15:00,41.58,41.68,41.58,41.65,11400.0,28.7295,28.7986,28.7295,28.7778,11400.0
2008-07-14 14:20:00,41.63,41.67,41.56,41.59,6500.0,28.764,28.7917,28.7156,28.7364,6500.0
2008-07-14 14:25:00,41.59,41.7,41.59,41.6,10000.0,28.7364,28.8124,28.7364,28.7433,10000.0
2008-07-14 14:30:00,41.62,41.7,41.62,41.7,16000.0,28.7571,28.8124,28.7571,28.8124,16000.0
2008-07-14 14:35:00,41.69,41.7,41.63,41.66,14300.0,28.8055,28.8124,28.764,28.7847,14300.0
2008-07-14 14:40:00,41.65,41.67,41.54,41.61,18300.0,28.7778,28.7917,28.7018,28.7502,18300.0
2008-07-14 14:45:00,41.61,41.63,41.47,41.49,15700.0,28.7502,28.764,28.6535,28.6673,15700.0
2008-07-14 14:50:00,41.49,41.57,41.43,41.51,13900.0,28.6673,28.7226,28.6258,28.6811,13900.0
2008-07-14 14:55:00,41.52,41.61,41.49,41.58,8700.0,28.688,28.7502,28.6673,28.7295,8700.0
2008-07-14 15:00:00,41.57,41.69,41.55,41.65,19800.0,28.7226,28.8055,28.7087,28.7778,19800.0
2008-07-14 15:05:00,41.64,41.65,41.57,41.6,59700.0,28.7709,28.7778,28.7226,28.7433,59700.0
2008-07-14 15:10:00,41.6,41.62,41.57,41.6,47500.0,28.7433,28.7571,28.7226,28.7433,47500.0
2008-07-14 15:15:00,41.59,41.65,41.58,41.6,20500.0,28.7364,28.7778,28.7295,28.7433,20500.0
2008-07-14 15:20:00,41.6,41.77,41.58,41.72,63800.0,28.7433,28.8607,28.7295,28.8262,63800.0
2008-07-14 15:25:00,41.71,41.88,41.69,41.78,56000.0,28.8193,28.9368,28.8055,28.8677,56000.0
2008-07-14 15:30:00,41.78,42.02,41.78,42.0,40300.0,28.8677,29.0335,28.8677,29.0197,40300.0
2008-07-14 15:35:00,42.02,42.07,41.98,42.03,47400.0,29.0335,29.068,29.0058,29.0404,47400.0
2008-07-14 15:40:00,42.02,42.02,41.88,41.93,76300.0,29.0335,29.0335,28.9368,28.9713,76300.0
2008-07-14 15:45:00,41.95,42.05,41.9,42.04,27300.0,28.9851,29.0542,28.9506,29.0473,27300.0
2008-07-14 15:50:00,42.02,42.02,41.79,41.79,35500.0,29.0335,29.0335,28.8746,28.8746,35500.0
2008-07-14 15:55:00,41.8,41.88,41.75,41.83,32800.0,28.8815,28.9368,28.8469,28.9022,32800.0
2008-07-15 09:30:00,41.36,41.36,40.58,41.04,45200.0,28.5775,28.5775,28.0385,28.3564,45200.0
2008-07-15 09:35:00,41.03,41.05,40.83,40.89,13600.0,28.3494,28.3633,28.2113,28.2527,13600.0
2008-07-15 09:40:00,40.88,41.02,40.8,40.8,33900.0,28.2458,28.3425,28.1905,28.1905,33900.0
2008-07-15 09:45:00,40.82,40.91,40.79,40.87,20200.0,28.2043,28.2665,28.1836,28.2389,20200.0
2008-07-15 09:50:00,40.82,40.93,40.67,40.87,39700.0,28.2043,28.2804,28.1007,28.2389,39700.0
2008-07-15 09:55:00,40.87,41.03,40.85,40.92,30400.0,28.2389,28.3494,28.2251,28.2734,30400.0
2008-07-15 10:00:00,40.94,40.99,40.59,40.74,35900.0,28.2873,28.3218,28.0454,28.1491,35900.0
2008-07-15 10:05:00,40.72,40.84,40.62,40.79,31900.0,28.1353,28.2182,28.0662,28.1836,31900.0
2008-07-15 10:10:00,40.81,41.03,40.81,41.0,25800.0,28.1974,28.3494,28.1974,28.3287,25800.0
2008-07-15 10:15:00,41.01,41.01,40.84,40.87,26900.0,28.3356,28.3356,28.2182,28.2389,26900.0
2008-07-15 10:20:00,40.9,41.03,40.87,40.96,55200.0,28.2596,28.3494,28.2389,28.3011,55200.0
2008-07-15 10:25:00,40.9,40.91,40.78,40.79,12500.0,28.2596,28.2665,28.1767,28.1836,12500.0
2008-07-15 10:30:00,40.79,40.84,40.67,40.81,24800.0,28.1836,28.2182,28.1007,28.1974,24800.0
2008-07-15 10:35:00,40.79,40.93,40.79,40.91,19600.0,28.1836,28.2804,28.1836,28.2665,19600.0
2008-07-15 10:40:00,40.91,41.0,40.85,40.88,17300.0,28.2665,28.3287,28.2251,28.2458,17300.0
2008-07-15 10:45:00,40.87,41.0,40.76,40.94,41200.0,28.2389,28.3287,28.1629,28.2873,41200.0
2008-07-15 10:50:00,40.94,41.23,40.91,41.08,26400.0,28.2873,28.4876,28.2665,28.384,26400.0
2008-07-15 10:55:00,41.09,41.1,40.97,41.03,10000.0,28.3909,28.3978,28.308,28.3494,10000.0
2008-07-15 11:00:00,41.05,41.13,40.98,41.11,36200.0,28.3633,28.4185,28.3149,28.4047,36200.0
2008-07-15 11:05:00,41.1,41.47,41.08,41.29,68100.0,28.3978,28.6535,28.384,28.5291,68100.0
2008-07-15 11:10:00,41.29,41.31,41.12,41.31,33500.0,28.5291,28.5429,28.4116,28.5429,33500.0
2008-07-15 11:15:00,41.31,41.34,41.17,41.34,17400.0,28.5429,28.5636,28.4462,28.5636,17400.0
2008-07-15 11:20:00,41.33,41.45,41.24,41.24,28100.0,28.5567,28.6396,28.4945,28.4945,28100.0
2008-07-15 11:25:00,41.27,41.39,41.13,41.14,14200.0,28.5153,28.5982,28.4185,28.4255,14200.0
2008-07-15 11:30:00,41.17,41.21,41.13,41.18,13400.0,28.4462,28.4738,28.4185,28.4531,13400.0
2008-07-15 11:35:00,41.12,41.19,41.04,41.05,17700.0,28.4116,28.46,28.3564,28.3633,17700.0
2008-07-15 11:40:00,41.05,41.14,41.05,41.09,11700.0,28.3633,28.4255,28.3633,28.3909,11700.0
2008-07-15 11:45:00,41.07,41.09,41.0,41.05,9000.0,28.3771,28.3909,28.3287,28.3633,9000.0
2008-07-15 11:50:00,41.07,41.28,41.05,41.28,15300.0,28.3771,28.5222,28.3633,28.5222,15300.0
2008-07-15 11:55:00,41.31,41.38,41.1,41.12,83100.0,28.5429,28.5913,28.3978,28.4116,83100.0
2008-07-15 12:00:00,41.13,41.28,41.06,41.19,35600.0,28.4185,28.5222,28.3702,28.46,35600.0
2008-07-15 12:05:00,41.19,41.31,41.04,41.1,29000.0,28.46,28.5429,28.3564,28.3978,29000.0
2008-07-15 12:10:00,41.11,41.17,41.06,41.14,28200.0,28.4047,28.4462,28.3702,28.4255,28200.0
2008-07-15 12:15:00,41.15,41.29,41.07,41.18,35000.0,28.4324,28.5291,28.3771,28.4531,35000.0
2008-07-15 12:20:00,41.21,41.33,41.14,41.25,32200.0,28.4738,28.5567,28.4255,28.5015,32200.0
2008-07-15 12:25:00,41.27,41.34,41.22,41.28,34200.0,28.5153,28.5636,28.4807,28.5222,34200.0
2008-07-15 12:30:00,41.28,41.42,41.2,41.32,59000.0,28.5222,28.6189,28.4669,28.5498,59000.0
2008-07-15 12:35:00,41.31,41.36,41.23,41.31,41300.0,28.5429,28.5775,28.4876,28.5429,41300.0
2008-07-15 12:40:00,41.31,41.44,41.3,41.34,53700.0,28.5429,28.6327,28.536,28.5636,53700.0
2008-07-15 12:45:00,41.38,41.46,41.33,41.33,44500.0,28.5913,28.6466,28.5567,28.5567,44500.0
2008-07-15 12:50:00,41.33,41.45,41.24,41.29,109600.0,28.5567,28.6396,28.4945,28.5291,109600.0
2008-07-15 12:55:00,41.3,41.42,41.26,41.39,14300.0,28.536,28.6189,28.5084,28.5982,14300.0
2008-07-15 13:00:00,41.45,41.68,41.4,41.54,19800.0,28.6396,28.7986,28.6051,28.7018,19800.0
2008-07-15 13:05:00,41.56,41.68,41.52,41.68,20500.0,28.7156,28.7986,28.688,28.7986,20500.0
2008-07-15 13:10:00,41.69,41.8,41.61,41.65,21100.0,28.8055,28.8815,28.7502,28.7778,21100.0
2008-07-15 13:15:00,41.63,41.65,41.53,41.62,15300.0,28.764,28.7778,28.6949,28.7571,15300.0
2008-07-15 13:20:00,41.61,41.63,41.45,41.53,22300.0,28.7502,28.764,28.6396,28.6949,22300.0
2008-07-15 13:25:00,41.52,41.53,41.33,41.38,24300.0,28.688,28.6949,28.5567,28.5913,24300.0
2008-07-15 13:30:00,41.37,41.63,41.29,41.57,19900.0,28.5844,28.764,28.5291,28.7226,19900.0
2008-07-15 13:35:00,41.55,41.56,41.45,41.49,14200.0,28.7087,28.7156,28.6396,28.6673,14200.0
2008-07-15 13:40:00,41.46,41.63,41.46,41.63,10500.0,28.6466,28.764,28.6466,28.764,10500.0
2008-07-15 13:45:00,41.63,41.75,41.56,41.75,21500.0,28.764,28.8469,28.7156,28.8469,21500.0
2008-07-15 13:50:00,41.78,41.84,41.73,41.84,13300.0,28.8677,28.9091,28.8331,28.9091,13300.0
2008-07-15 13:55:00,41.84,41.88,41.71,41.75,19300.0,28.9091,28.9368,28.8193,28.8469,19300.0
2008-07-15 14:00:00,41.76,41.81,41.59,41.66,52300.0,28.8538,28.8884,28.7364,28.7847,52300.0
2008-07-15 14:05:00,41.65,41.67,41.56,41.64,70500.0,28.7778,28.7917,28.7156,28.7709,70500.0
2008-07-15 14:10:00,41.63,41.73,41.59,41.61,27100.0,28.764,28.8331,28.7364,28.7502,27100.0
2008-07-15 14:15:00,41.61,41.82,41.56,41.71,38300.0,28.7502,28.8953,28.7156,28.8193,38300.0
2008-07-15 14:20:00,41.73,41.84,41.65,41.7,31000.0,28.8331,28.9091,28.7778,28.8124,31000.0
2008-07-15 14:25:00,41.73,41.86,41.7,41.83,26800.0,28.8331,28.9229,28.8124,28.9022,26800.0
2008-07-15 14:30:00,41.79,41.96,41.76,41.8,20600.0,28.8746,28.992,28.8538,28.8815,20600.0
2008-07-15 14:35:00,41.8,41.89,41.75,41.82,19200.0,28.8815,28.9437,28.8469,28.8953,19200.0
2008-07-15 14:40:00,41.84,41.84,41.68,41.81,18200.0,28.9091,28.9091,28.7986,28.8884,18200.0
2008-07-15 14:45:00,41.79,41.88,41.77,41.86,19400.0,28.8746,28.9368,28.8607,28.9229,19400.0
2008-07-15 14:50:00,41.86,41.9,41.78,41.88,24000.0,28.9229,28.9506,28.8677,28.9368,24000.0
2008-07-15 14:55:00,41.86,41.98,41.81,41.85,29400.0,28.9229,29.0058,28.8884,28.916,29400.0
2008-07-15 15:00:00,41.85,42.08,41.84,42.0,32300.0,28.916,29.0749,28.9091,29.0197,32300.0
2008-07-15 15:05:00,42.0,42.19,41.99,42.17,37800.0,29.0197,29.1509,29.0128,29.1371,37800.0
2008-07-15 15:10:00,42.17,42.25,41.97,42.05,85800.0,29.1371,29.1924,28.9989,29.0542,85800.0
2008-07-15 15:15:00,42.05,42.05,41.91,41.96,51000.0,29.0542,29.0542,28.9575,28.992,51000.0
2008-07-15 15:20:00,41.94,42.03,41.89,41.91,27000.0,28.9782,29.0404,28.9437,28.9575,27000.0
2008-07-15 15:25:00,41.92,41.92,41.8,41.85,40200.0,28.9644,28.9644,28.8815,28.916,40200.0
2008-07-15 15:30:00,41.86,41.93,41.67,41.7,45000.0,28.9229,28.9713,28.7917,28.8124,45000.0
2008-07-15 15:35:00,41.7,41.73,41.6,41.66,38600.0,28.8124,28.8331,28.7433,28.7847,38600.0
2008-07-15 15:40:00,41.65,41.73,41.46,41.56,45100.0,28.7778,28.8331,28.6466,28.7156,45100.0
2008-07-15 15:45:00,41.56,41.67,41.44,41.53,56300.0,28.7156,28.7917,28.6327,28.6949,56300.0
2008-07-15 15:50:00,41.55,41.66,41.5,41.53,46500.0,28.7087,28.7847,28.6742,28.6949,46500.0
2008-07-15 15:55:00,41.53,41.58,41.5,41.54,66000.0,28.6949,28.7295,28.6742,28.7018,66000.0
2008-07-16 09:30:00,41.51,41.94,41.51,41.94,18500.0,28.6811,28.9782,28.6811,28.9782,18500.0
2008-07-16 09:35:00,41.88,41.94,41.55,41.56,8200.0,28.9368,28.9782,28.7087,28.7156,8200.0
2008-07-16 09:40:00,41.51,41.51,41.19,41.3,11300.0,28.6811,28.6811,28.46,28.536,11300.0
2008-07-16 09:45:00,41.32,41.32,41.04,41.07,10800.0,28.5498,28.5498,28.3564,28.3771,10800.0
2008-07-16 09:50:00,41.07,41.63,41.07,41.63,26600.0,28.3771,28.764,28.3771,28.764,26600.0
2008-07-16 09:55:00,41.67,41.93,41.67,41.9,19700.0,28.7917,28.9713,28.7917,28.9506,19700.0
2008-07-16 10:00:00,41.9,41.99,41.67,41.7,20800.0,28.9506,29.0128,28.7917,28.8124,20800.0
2008-07-16 10:05:00,41.69,41.69,41.5,41.54,30700.0,28.8055,28.8055,28.6742,28.7018,30700.0
2008-07-16 10:10:00,41.54,41.57,41.38,41.47,27200.0,28.7018,28.7226,28.5913,28.6535,27200.0
2008-07-16 10:15:00,41.46,41.5,41.27,41.31,10400.0,28.6466,28.6742,28.5153,28.5429,10400.0
2008-07-16 10:20:00,41.31,41.51,41.29,41.46,18300.0,28.5429,28.6811,28.5291,28.6466,18300.0
2008-07-16 10:25:00,41.45,41.53,41.37,41.4,16400.0,28.6396,28.6949,28.5844,28.6051,16400.0
2008-07-16 10:30:00,41.4,41.46,41.35,41.38,20800.0,28.6051,28.6466,28.5705,28.5913,20800.0
2008-07-16 10:35:00,41.4,41.71,41.4,41.67,66400.0,28.6051,28.8193,28.6051,28.7917,66400.0
2008-07-16 10:40:00,41.7,41.78,41.57,41.61,37600.0,28.8124,28.8677,28.7226,28.7502,37600.0
2008-07-16 10:45:00,41.64,41.9,41.64,41.73,42000.0,28.7709,28.9506,28.7709,28.8331,42000.0
2008-07-16 10:50:00,41.73,41.85,41.68,41.72,28800.0,28.8331,28.916,28.7986,28.8262,28800.0
2008-07-16 10:55:00,41.73,41.8,41.71,41.73,15000.0,28.8331,28.8815,28.8193,28.8331,15000.0
2008-07-16 11:00:00,41.77,41.96,41.75,41.89,31300.0,28.8607,28.992,28.8469,28.9437,31300.0
2008-07-16 11:05:00,41.91,42.04,41.87,41.93,24700.0,28.9575,29.0473,28.9298,28.9713,24700.0
2008-07-16 11:10:00,41.93,42.0,41.9,42.0,15700.0,28.9713,29.0197,28.9506,29.0197,15700.0
2008-07-16 11:15:00,42.01,42.11,41.99,42.01,21400.0,29.0266,29.0957,29.0128,29.0266,21400.0
2008-07-16 11:20:00,42.01,42.04,41.85,41.88,47800.0,29.0266,29.0473,28.916,28.9368,47800.0
2008-07-16 11:25:00,41.86,42.0,41.83,41.87,35700.0,28.9229,29.0197,28.9022,28.9298,35700.0
2008-07-16 11:30:00,41.87,41.9,41.84,41.87,14700.0,28.9298,28.9506,28.9091,28.9298,14700.0
2008-07-16 11:35:00,41.87,41.94,41.8,41.8,12500.0,28.9298,28.9782,28.8815,28.8815,12500.0
2008-07-16 11:40:00,41.8,41.83,41.69,41.69,21200.0,28.8815,28.9022,28.8055,28.8055,21200.0
2008-07-16 11:45:00,41.68,41.9,41.68,41.87,21400.0,28.7986,28.9506,28.7986,28.9298,21400.0
2008-07-16 11:50:00,41.85,42.02,41.83,42.0,17100.0,28.916,29.0335,28.9022,29.0197,17100.0
2008-07-16 11:55:00,42.0,42.04,41.95,41.99,19000.0,29.0197,29.0473,28.9851,29.0128,19000.0
2008-07-16 12:00:00,41.98,42.09,41.96,42.09,45100.0,29.0058,29.0818,28.992,29.0818,45100.0
2008-07-16 12:05:00,42.07,42.14,42.03,42.04,12700.0,29.068,29.1164,29.0404,29.0473,12700.0
2008-07-16 12:10:00,42.02,42.1,41.99,42.08,22500.0,29.0335,29.0888,29.0128,29.0749,22500.0
2008-07-16 12:15:00,42.07,42.07,41.99,42.0,14400.0,29.068,29.068,29.0128,29.0197,14400.0
2008-07-16 12:20:00,42.01,42.05,41.93,42.03,19100.0,29.0266,29.0542,28.9713,29.0404,19100.0
2008-07-16 12:25:00,42.0,42.13,42.0,42.11,20900.0,29.0197,29.1095,29.0197,29.0957,20900.0
2008-07-16 12:30:00,42.09,42.17,42.07,42.11,17400.0,29.0818,29.1371,29.068,29.0957,17400.0
2008-07-16 12:35:00,42.12,42.18,42.07,42.1,23500.0,29.1026,29.144,29.068,29.0888,23500.0
2008-07-16 12:40:00,42.11,42.13,42.08,42.13,39200.0,29.0957,29.1095,29.0749,29.1095,39200.0
2008-07-16 12:45:00,42.12,42.12,42.03,42.04,14900.0,29.1026,29.1026,29.0404,29.0473,14900.0
2008-07-16 12:50:00,42.05,42.15,42.05,42.07,10700.0,29.0542,29.1233,29.0542,29.068,10700.0
2008-07-16 12:55:00,42.06,42.08,41.98,42.07,18900.0,29.0611,29.0749,29.0058,29.068,18900.0
2008-07-16 13:00:00,42.07,42.25,42.01,42.2,29100.0,29.068,29.1924,29.0266,29.1579,29100.0
2008-07-16 13:05:00,42.2,42.2,42.05,42.07,23000.0,29.1579,29.1579,29.0542,29.068,23000.0
2008-07-16 13:10:00,42.07,42.1,41.96,42.09,14100.0,29.068,29.0888,28.992,29.0818,14100.0
2008-07-16 13:15:00,42.1,42.14,42.02,42.04,13600.0,29.0888,29.1164,29.0335,29.0473,13600.0
2008-07-16 13:20:00,42.03,42.2,42.03,42.14,9200.0,29.0404,29.1579,29.0404,29.1164,9200.0
2008-07-16 13:25:00,42.16,42.21,42.07,42.09,76500.0,29.1302,29.1648,29.068,29.0818,76500.0
2008-07-16 13:30:00,42.1,42.18,42.07,42.12,106900.0,29.0888,29.144,29.068,29.1026,106900.0
2008-07-16 13:35:00,42.1,42.19,42.09,42.19,10400.0,29.0888,29.1509,29.0818,29.1509,10400.0
2008-07-16 13:40:00,42.19,42.22,42.09,42.12,89200.0,29.1509,29.1717,29.0818,29.1026,89200.0
2008-07-16 13:45:00,42.16,42.17,42.07,42.09,13100.0,29.1302,29.1371,29.068,29.0818,13100.0
2008-07-16 13:50:00,42.11,42.29,42.09,42.28,16800.0,29.0957,29.22,29.0818,29.2131,16800.0
2008-07-16 13:55:00,42.28,42.31,42.23,42.28,40600.0,29.2131,29.2339,29.1786,29.2131,40600.0
2008-07-16 14:00:00,42.28,42.39,42.1,42.34,122400.0,29.2131,29.2891,29.0888,29.2546,122400.0
2008-07-16 14:05:00,42.35,42.35,42.1,42.17,43900.0,29.2615,29.2615,29.0888,29.1371,43900.0
2008-07-16 14:10:00,42.17,42.33,42.16,42.3,18900.0,29.1371,29.2477,29.1302,29.2269,18900.0
2008-07-16 14:15:00,42.3,42.42,42.27,42.32,28300.0,29.2269,29.3099,29.2062,29.2408,28300.0
2008-07-16 14:20:00,42.31,42.4,42.29,42.37,32900.0,29.2339,29.296,29.22,29.2753,32900.0
2008-07-16 14:25:00,42.37,42.37,42.12,42.13,51700.0,29.2753,29.2753,29.1026,29.1095,51700.0
2008-07-16 14:30:00,42.14,42.25,42.12,42.16,34600.0,29.1164,29.1924,29.1026,29.1302,34600.0
2008-07-16 14:35:00,42.15,42.34,42.15,42.26,52100.0,29.1233,29.2546,29.1233,29.1993,52100.0
2008-07-16 14:40:00,42.28,42.28,42.12,42.16,35500.0,29.2131,29.2131,29.1026,29.1302,35500.0
2008-07-16 14:45:00,42.14,42.19,42.05,42.16,43900.0,29.1164,29.1509,29.0542,29.1302,43900.0
2008-07-16 14:50:00,42.17,42.31,42.16,42.31,21800.0,29.1371,29.2339,29.1302,29.2339,21800.0
2008-07-16 14:55:00,42.32,42.43,42.28,42.36,22800.0,29.2408,29.3168,29.2131,29.2684,22800.0
2008-07-16 15:00:00,42.35,42.48,42.33,42.47,22100.0,29.2615,29.3513,29.2477,29.3444,22100.0
2008-07-16 15:05:00,42.46,42.47,42.41,42.43,23500.0,29.3375,29.3444,29.303,29.3168,23500.0
2008-07-16 15:10:00,42.43,42.47,42.35,42.46,27800.0,29.3168,29.3444,29.2615,29.3375,27800.0
2008-07-16 15:15:00,42.47,42.56,42.46,42.52,69100.0,29.3444,29.4066,29.3375,29.379,69100.0
2008-07-16 15:20:00,42.52,42.63,42.49,42.62,20300.0,29.379,29.455,29.3582,29.448,20300.0
2008-07-16 15:25:00,42.62,42.66,42.49,42.49,34200.0,29.448,29.4757,29.3582,29.3582,34200.0
2008-07-16 15:30:00,42.49,42.56,42.44,42.52,55700.0,29.3582,29.4066,29.3237,29.379,55700.0
2008-07-16 15:35:00,42.53,42.63,42.51,42.63,27400.0,29.3859,29.455,29.372,29.455,27400.0
2008-07-16 15:40:00,42.63,42.63,42.54,42.57,18400.0,29.455,29.455,29.3928,29.4135,18400.0
2008-07-16 15:45:00,42.57,42.6,42.52,42.55,21200.0,29.4135,29.4342,29.379,29.3997,21200.0
2008-07-16 15:50:00,42.53,42.7,42.51,42.62,32500.0,29.3859,29.5033,29.372,29.448,32500.0
2008-07-16 15:55:00,42.62,42.7,42.58,42.67,36500.0,29.448,29.5033,29.4204,29.4826,36500.0
2008-07-17 09:30:00,43.04,43.64,42.8,43.17,35000.0,29.7382,30.1528,29.5724,29.8281,35000.0
2008-07-17 09:35:00,43.15,43.38,43.14,43.33,103700.0,29.8142,29.9732,29.8073,29.9386,103700.0
2008-07-17 09:40:00,43.33,43.92,43.33,43.88,50900.0,29.9386,30.3463,29.9386,30.3186,50900.0
2008-07-17 09:45:00,43.9,44.13,43.85,44.03,220500.0,30.3325,30.4914,30.2979,30.4223,220500.0
2008-07-17 09:50:00,44.03,44.33,44.03,44.33,53800.0,30.4223,30.6296,30.4223,30.6296,53800.0
2008-07-17 09:55:00,44.33,44.35,44.2,44.23,53300.0,30.6296,30.6434,30.5397,30.5605,53300.0
2008-07-17 10:00:00,44.25,44.25,44.15,44.15,83100.0,30.5743,30.5743,30.5052,30.5052,83100.0
2008-07-17 10:05:00,44.15,44.15,43.86,43.86,50000.0,30.5052,30.5052,30.3048,30.3048,50000.0
2008-07-17 10:10:00,43.86,44.01,43.85,43.9,47000.0,30.3048,30.4085,30.2979,30.3325,47000.0
2008-07-17 10:15:00,43.92,44.19,43.89,44.15,33500.0,30.3463,30.5328,30.3255,30.5052,33500.0
2008-07-17 10:20:00,44.17,44.38,44.14,44.38,42600.0,30.519,30.6641,30.4983,30.6641,42600.0
2008-07-17 10:25:00,44.36,44.52,44.29,44.48,40900.0,30.6503,30.7608,30.6019,30.7332,40900.0
2008-07-17 10:30:00,44.48,44.59,44.41,44.55,30700.0,30.7332,30.8092,30.6848,30.7816,30700.0
2008-07-17 10:35:00,44.54,44.76,44.54,44.68,47500.0,30.7747,30.9267,30.7747,30.8714,47500.0
2008-07-17 10:40:00,44.67,44.68,44.46,44.49,35900.0,30.8645,30.8714,30.7194,30.7401,35900.0
2008-07-17 10:45:00,44.5,44.54,44.43,44.54,19800.0,30.747,30.7747,30.6987,30.7747,19800.0
2008-07-17 10:50:00,44.55,44.56,44.36,44.37,25100.0,30.7816,30.7885,30.6503,30.6572,25100.0
2008-07-17 10:55:00,44.37,44.5,44.33,44.37,86500.0,30.6572,30.747,30.6296,30.6572,86500.0
2008-07-17 11:00:00,44.37,44.45,44.27,44.31,27600.0,30.6572,30.7125,30.5881,30.6157,27600.0
2008-07-17 11:05:00,44.28,44.32,44.21,44.25,53300.0,30.595,30.6227,30.5467,30.5743,53300.0
2008-07-17 11:10:00,44.25,44.34,44.18,44.33,31600.0,30.5743,30.6365,30.5259,30.6296,31600.0
2008-07-17 11:15:00,44.31,44.4,44.3,44.35,27900.0,30.6157,30.6779,30.6088,30.6434,27900.0
2008-07-17 11:20:00,44.38,44.4,44.25,44.35,25500.0,30.6641,30.6779,30.5743,30.6434,25500.0
2008-07-17 11:25:00,44.35,44.5,44.32,44.4,32900.0,30.6434,30.747,30.6227,30.6779,32900.0
2008-07-17 11:30:00,44.4,44.48,44.38,44.43,40900.0,30.6779,30.7332,30.6641,30.6987,40900.0
2008-07-17 11:35:00,44.41,44.44,44.36,44.38,66100.0,30.6848,30.7056,30.6503,30.6641,66100.0
2008-07-17 11:40:00,44.37,44.49,44.35,44.46,45400.0,30.6572,30.7401,30.6434,30.7194,45400.0
2008-07-17 11:45:00,44.45,44.48,44.39,44.44,70800.0,30.7125,30.7332,30.671,30.7056,70800.0
2008-07-17 11:50:00,44.43,44.51,44.39,44.42,29200.0,30.6987,30.7539,30.671,30.6917,29200.0
2008-07-17 11:55:00,44.46,44.46,44.4,44.44,15600.0,30.7194,30.7194,30.6779,30.7056,15600.0
2008-07-17 12:00:00,44.43,44.46,44.36,44.41,46800.0,30.6987,30.7194,30.6503,30.6848,46800.0
2008-07-17 12:05:00,44.41,44.5,44.41,44.42,14500.0,30.6848,30.747,30.6848,30.6917,14500.0
2008-07-17 12:10:00,44.42,44.45,44.38,44.41,25100.0,30.6917,30.7125,30.6641,30.6848,25100.0
2008-07-17 12:15:00,44.41,44.41,44.26,44.29,19100.0,30.6848,30.6848,30.5812,30.6019,19100.0
2008-07-17 12:20:00,44.29,44.37,44.27,44.27,24000.0,30.6019,30.6572,30.5881,30.5881,24000.0
2008-07-17 12:25:00,44.27,44.3,44.17,44.19,25900.0,30.5881,30.6088,30.519,30.5328,25900.0
2008-07-17 12:30:00,44.19,44.22,44.03,44.04,54500.0,30.5328,30.5536,30.4223,30.4292,54500.0
2008-07-17 12:35:00,44.05,44.05,43.88,43.89,48100.0,30.4361,30.4361,30.3186,30.3255,48100.0
2008-07-17 12:40:00,43.89,43.93,43.86,43.86,25400.0,30.3255,30.3532,30.3048,30.3048,25400.0
2008-07-17 12:45:00,43.86,43.91,43.83,43.9,29100.0,30.3048,30.3394,30.2841,30.3325,29100.0
2008-07-17 12:50:00,43.9,44.03,43.88,44.02,22200.0,30.3325,30.4223,30.3186,30.4154,22200.0
2008-07-17 12:55:00,44.01,44.15,44.01,44.05,31700.0,30.4085,30.5052,30.4085,30.4361,31700.0
2008-07-17 13:00:00,44.06,44.16,44.03,44.08,23500.0,30.443,30.5121,30.4223,30.4568,23500.0
2008-07-17 13:05:00,44.09,44.38,44.09,44.38,14400.0,30.4637,30.6641,30.4637,30.6641,14400.0
2008-07-17 13:10:00,44.37,44.44,44.26,44.44,39300.0,30.6572,30.7056,30.5812,30.7056,39300.0
2008-07-17 13:15:00,44.43,44.62,44.41,44.58,33700.0,30.6987,30.8299,30.6848,30.8023,33700.0
2008-07-17 13:20:00,44.59,44.59,44.44,44.5,30100.0,30.8092,30.8092,30.7056,30.747,30100.0
2008-07-17 13:25:00,44.46,44.46,44.36,44.41,15400.0,30.7194,30.7194,30.6503,30.6848,15400.0
2008-07-17 13:30:00,44.4,44.43,44.26,44.32,38900.0,30.6779,30.6987,30.5812,30.6227,38900.0
2008-07-17 13:35:00,44.33,44.59,44.3,44.49,33900.0,30.6296,30.8092,30.6088,30.7401,33900.0
2008-07-17 13:40:00,44.5,44.55,44.45,44.51,33100.0,30.747,30.7816,30.7125,30.7539,33100.0
2008-07-17 13:45:00,44.52,44.61,44.51,44.61,17800.0,30.7608,30.823,30.7539,30.823,17800.0
2008-07-17 13:50:00,44.6,44.62,44.45,44.49,25300.0,30.8161,30.8299,30.7125,30.7401,25300.0
2008-07-17 13:55:00,44.49,44.5,44.34,44.36,25100.0,30.7401,30.747,30.6365,30.6503,25100.0
2008-07-17 14:00:00,44.35,44.5,44.34,44.5,40600.0,30.6434,30.747,30.6365,30.747,40600.0
2008-07-17 14:05:00,44.49,44.51,44.43,44.48,35700.0,30.7401,30.7539,30.6987,30.7332,35700.0
2008-07-17 14:10:00,44.48,44.53,44.46,44.52,18900.0,30.7332,30.7678,30.7194,30.7608,18900.0
2008-07-17 14:15:00,44.52,44.56,44.5,44.54,25600.0,30.7608,30.7885,30.747,30.7747,25600.0
2008-07-17 14:20:00,44.54,44.6,44.53,44.55,27000.0,30.7747,30.8161,30.7678,30.7816,27000.0
2008-07-17 14:25:00,44.54,44.61,44.48,44.48,37200.0,30.7747,30.823,30.7332,30.7332,37200.0
2008-07-17 14:30:00,44.48,44.52,44.4,44.51,33100.0,30.7332,30.7608,30.6779,30.7539,33100.0
2008-07-17 14:35:00,44.51,44.56,44.48,44.54,31800.0,30.7539,30.7885,30.7332,30.7747,31800.0
2008-07-17 14:40:00,44.56,44.6,44.5,44.55,23600.0,30.7885,30.8161,30.747,30.7816,23600.0
2008-07-17 14:45:00,44.55,44.6,44.51,44.55,26900.0,30.7816,30.8161,30.7539,30.7816,26900.0
2008-07-17 14:50:00,44.55,44.63,44.48,44.48,32000.0,30.7816,30.8368,30.7332,30.7332,32000.0
2008-07-17 14:55:00,44.48,44.52,44.29,44.3,39100.0,30.7332,30.7608,30.6019,30.6088,39100.0
2008-07-17 15:00:00,44.31,44.4,44.26,44.31,79400.0,30.6157,30.6779,30.5812,30.6157,79400.0
2008-07-17 15:05:00,44.31,44.46,44.28,44.4,33000.0,30.6157,30.7194,30.595,30.6779,33000.0
2008-07-17 15:10:00,44.39,44.49,44.36,44.48,26700.0,30.671,30.7401,30.6503,30.7332,26700.0
2008-07-17 15:15:00,44.49,44.51,44.45,44.49,34700.0,30.7401,30.7539,30.7125,30.7401,34700.0
2008-07-17 15:20:00,44.49,44.51,44.44,44.49,32400.0,30.7401,30.7539,30.7056,30.7401,32400.0
2008-07-17 15:25:00,44.49,44.5,44.41,44.43,33700.0,30.7401,30.747,30.6848,30.6987,33700.0
2008-07-17 15:30:00,44.44,44.5,44.43,44.46,36100.0,30.7056,30.747,30.6987,30.7194,36100.0
2008-07-17 15:35:00,44.46,44.5,44.34,44.37,39900.0,30.7194,30.747,30.6365,30.6572,39900.0
2008-07-17 15:40:00,44.37,44.5,44.36,44.5,37500.0,30.6572,30.747,30.6503,30.747,37500.0
2008-07-17 15:45:00,44.48,44.51,44.44,44.45,67300.0,30.7332,30.7539,30.7056,30.7125,67300.0
2008-07-17 15:50:00,44.45,44.47,44.33,44.35,94900.0,30.7125,30.7263,30.6296,30.6434,94900.0
2008-07-17 15:55:00,44.34,44.35,44.16,44.23,172600.0,30.6365,30.6434,30.5121,30.5605,172600.0
2008-07-18 09:30:00,44.37,44.37,43.78,43.91,185300.0,30.6572,30.6572,30.2495,30.3394,185300.0
2008-07-18 09:35:00,43.85,43.93,43.7,43.73,31100.0,30.2979,30.3532,30.1943,30.215,31100.0
2008-07-18 09:40:00,43.77,43.86,43.6,43.66,23300.0,30.2426,30.3048,30.1252,30.1666,23300.0
2008-07-18 09:45:00,43.69,43.94,43.58,43.88,24800.0,30.1874,30.3601,30.1114,30.3186,24800.0
2008-07-18 09:50:00,43.9,43.96,43.53,43.54,25200.0,30.3325,30.3739,30.0768,30.0837,25200.0
2008-07-18 09:55:00,43.58,43.77,43.5,43.66,33700.0,30.1114,30.2426,30.0561,30.1666,33700.0
2008-07-18 10:00:00,43.67,43.75,43.55,43.66,15500.0,30.1735,30.2288,30.0906,30.1666,15500.0
2008-07-18 10:05:00,43.7,43.81,43.62,43.66,43900.0,30.1943,30.2703,30.139,30.1666,43900.0
2008-07-18 10:10:00,43.67,43.89,43.67,43.85,26400.0,30.1735,30.3255,30.1735,30.2979,26400.0
2008-07-18 10:15:00,43.83,43.88,43.81,43.83,17600.0,30.2841,30.3186,30.2703,30.2841,17600.0
2008-07-18 10:20:00,43.84,43.85,43.51,43.51,26100.0,30.291,30.2979,30.063,30.063,26100.0
2008-07-18 10:25:00,43.51,43.72,43.51,43.72,13500.0,30.063,30.2081,30.063,30.2081,13500.0
2008-07-18 10:30:00,43.73,43.79,43.53,43.58,23600.0,30.215,30.2565,30.0768,30.1114,23600.0
2008-07-18 10:35:00,43.58,43.72,43.5,43.54,14800.0,30.1114,30.2081,30.0561,30.0837,14800.0
2008-07-18 10:40:00,43.53,43.56,43.4,43.56,17100.0,30.0768,30.0975,29.987,30.0975,17100.0
2008-07-18 10:45:00,43.57,43.78,43.46,43.78,17900.0,30.1044,30.2495,30.0284,30.2495,17900.0
2008-07-18 10:50:00,43.85,43.92,43.77,43.82,13700.0,30.2979,30.3463,30.2426,30.2772,13700.0
2008-07-18 10:55:00,43.84,43.88,43.77,43.81,10400.0,30.291,30.3186,30.2426,30.2703,10400.0
2008-07-18 11:00:00,43.82,43.91,43.81,43.87,8400.0,30.2772,30.3394,30.2703,30.3117,8400.0
2008-07-18 11:05:00,43.88,44.0,43.82,43.91,16800.0,30.3186,30.4016,30.2772,30.3394,16800.0
2008-07-18 11:10:00,43.93,44.11,43.93,44.08,14600.0,30.3532,30.4776,30.3532,30.4568,14600.0
2008-07-18 11:15:00,44.09,44.13,43.97,44.03,15800.0,30.4637,30.4914,30.3808,30.4223,15800.0
2008-07-18 11:20:00,44.04,44.14,43.99,43.99,12000.0,30.4292,30.4983,30.3946,30.3946,12000.0
2008-07-18 11:25:00,44.01,44.02,43.88,43.95,12200.0,30.4085,30.4154,30.3186,30.367,12200.0
2008-07-18 11:30:00,43.95,44.0,43.9,43.93,9900.0,30.367,30.4016,30.3325,30.3532,9900.0
2008-07-18 11:35:00,43.92,43.98,43.89,43.93,5800.0,30.3463,30.3877,30.3255,30.3532,5800.0
2008-07-18 11:40:00,43.93,44.03,43.93,43.95,8200.0,30.3532,30.4223,30.3532,30.367,8200.0
2008-07-18 11:45:00,43.95,44.05,43.88,43.91,9200.0,30.367,30.4361,30.3186,30.3394,9200.0
2008-07-18 11:50:00,43.89,44.04,43.88,44.03,25400.0,30.3255,30.4292,30.3186,30.4223,25400.0
2008-07-18 11:55:00,44.01,44.03,43.89,43.95,14100.0,30.4085,30.4223,30.3255,30.367,14100.0
2008-07-18 12:00:00,43.93,44.03,43.93,43.97,12900.0,30.3532,30.4223,30.3532,30.3808,12900.0
2008-07-18 12:05:00,43.96,44.02,43.94,43.96,9000.0,30.3739,30.4154,30.3601,30.3739,9000.0
2008-07-18 12:10:00,43.98,43.99,43.82,43.84,10600.0,30.3877,30.3946,30.2772,30.291,10600.0
2008-07-18 12:15:00,43.82,43.82,43.73,43.75,10000.0,30.2772,30.2772,30.215,30.2288,10000.0
2008-07-18 12:20:00,43.73,43.8,43.68,43.74,10800.0,30.215,30.2634,30.1805,30.2219,10800.0
2008-07-18 12:25:00,43.77,43.83,43.73,43.73,9400.0,30.2426,30.2841,30.215,30.215,9400.0
2008-07-18 12:30:00,43.72,43.72,43.58,43.64,11700.0,30.2081,30.2081,30.1114,30.1528,11700.0
2008-07-18 12:35:00,43.65,43.86,43.65,43.83,13600.0,30.1597,30.3048,30.1597,30.2841,13600.0
2008-07-18 12:40:00,43.84,43.84,43.67,43.82,13500.0,30.291,30.291,30.1735,30.2772,13500.0
2008-07-18 12:45:00,43.8,43.83,43.66,43.66,6300.0,30.2634,30.2841,30.1666,30.1666,6300.0
2008-07-18 12:50:00,43.69,43.69,43.61,43.64,8000.0,30.1874,30.1874,30.1321,30.1528,8000.0
2008-07-18 12:55:00,43.64,43.66,43.51,43.52,15800.0,30.1528,30.1666,30.063,30.0699,15800.0
2008-07-18 13:00:00,43.54,43.65,43.53,43.59,14100.0,30.0837,30.1597,30.0768,30.1183,14100.0
2008-07-18 13:05:00,43.58,43.6,43.5,43.51,8900.0,30.1114,30.1252,30.0561,30.063,8900.0
2008-07-18 13:10:00,43.53,43.61,43.49,43.56,16900.0,30.0768,30.1321,30.0492,30.0975,16900.0
2008-07-18 13:15:00,43.57,43.62,43.52,43.56,23100.0,30.1044,30.139,30.0699,30.0975,23100.0
2008-07-18 13:20:00,43.56,43.65,43.51,43.54,19400.0,30.0975,30.1597,30.063,30.0837,19400.0
2008-07-18 13:25:00,43.53,43.58,43.48,43.57,15500.0,30.0768,30.1114,30.0423,30.1044,15500.0
2008-07-18 13:30:00,43.57,43.66,43.48,43.62,27500.0,30.1044,30.1666,30.0423,30.139,27500.0
2008-07-18 13:35:00,43.6,43.68,43.59,43.62,9300.0,30.1252,30.1805,30.1183,30.139,9300.0
2008-07-18 13:40:00,43.63,43.72,43.61,43.63,12600.0,30.1459,30.2081,30.1321,30.1459,12600.0
2008-07-18 13:45:00,43.63,43.68,43.59,43.66,14800.0,30.1459,30.1805,30.1183,30.1666,14800.0
2008-07-18 13:50:00,43.66,43.7,43.53,43.57,19200.0,30.1666,30.1943,30.0768,30.1044,19200.0
2008-07-18 13:55:00,43.57,43.61,43.53,43.58,10500.0,30.1044,30.1321,30.0768,30.1114,10500.0
2008-07-18 14:00:00,43.58,43.58,43.45,43.49,24300.0,30.1114,30.1114,30.0215,30.0492,24300.0
2008-07-18 14:05:00,43.49,43.52,43.43,43.45,24700.0,30.0492,30.0699,30.0077,30.0215,24700.0
2008-07-18 14:10:00,43.46,43.61,43.46,43.61,22000.0,30.0284,30.1321,30.0284,30.1321,22000.0
2008-07-18 14:15:00,43.61,43.62,43.53,43.59,16100.0,30.1321,30.139,30.0768,30.1183,16100.0
2008-07-18 14:20:00,43.58,43.6,43.53,43.54,29400.0,30.1114,30.1252,30.0768,30.0837,29400.0
2008-07-18 14:25:00,43.56,43.59,43.53,43.53,11400.0,30.0975,30.1183,30.0768,30.0768,11400.0
2008-07-18 14:30:00,43.54,43.56,43.45,43.47,17100.0,30.0837,30.0975,30.0215,30.0354,17100.0
2008-07-18 14:35:00,43.47,43.48,43.42,43.47,16200.0,30.0354,30.0423,30.0008,30.0354,16200.0
2008-07-18 14:40:00,43.48,43.51,43.45,43.5,14300.0,30.0423,30.063,30.0215,30.0561,14300.0
2008-07-18 14:45:00,43.49,43.52,43.46,43.47,22100.0,30.0492,30.0699,30.0284,30.0354,22100.0
2008-07-18 14:50:00,43.47,43.51,43.31,43.33,27400.0,30.0354,30.063,29.9248,29.9386,27400.0
2008-07-18 14:55:00,43.33,43.39,43.31,43.38,12200.0,29.9386,29.9801,29.9248,29.9732,12200.0
2008-07-18 15:00:00,43.37,43.46,43.33,43.45,23200.0,29.9663,30.0284,29.9386,30.0215,23200.0
2008-07-18 15:05:00,43.46,43.46,43.37,43.39,22800.0,30.0284,30.0284,29.9663,29.9801,22800.0
2008-07-18 15:10:00,43.4,43.48,43.33,43.42,17600.0,29.987,30.0423,29.9386,30.0008,17600.0
2008-07-18 15:15:00,43.43,43.46,43.32,43.34,30300.0,30.0077,30.0284,29.9317,29.9455,30300.0
2008-07-18 15:20:00,43.36,43.46,43.36,43.42,17600.0,29.9593,30.0284,29.9593,30.0008,17600.0
2008-07-18 15:25:00,43.41,43.46,43.31,43.39,23200.0,29.9939,30.0284,29.9248,29.9801,23200.0
2008-07-18 15:30:00,43.39,43.62,43.39,43.62,15800.0,29.9801,30.139,29.9801,30.139,15800.0
2008-07-18 15:35:00,43.63,43.66,43.53,43.62,23800.0,30.1459,30.1666,30.0768,30.139,23800.0
2008-07-18 15:40:00,43.61,43.69,43.55,43.58,30200.0,30.1321,30.1874,30.0906,30.1114,30200.0
2008-07-18 15:45:00,43.6,43.67,43.56,43.62,26300.0,30.1252,30.1735,30.0975,30.139,26300.0
2008-07-18 15:50:00,43.62,43.69,43.53,43.69,42200.0,30.139,30.1874,30.0768,30.1874,42200.0
2008-07-18 15:55:00,43.68,43.68,43.57,43.58,55500.0,30.1805,30.1805,30.1044,30.1114,55500.0
2008-07-21 09:30:00,43.52,43.78,43.21,43.78,500.0,30.0699,30.2495,29.8557,30.2495,500.0
2008-07-21 09:35:00,43.98,44.18,43.94,43.96,23600.0,30.3877,30.5259,30.3601,30.3739,23600.0
2008-07-21 09:40:00,43.95,43.98,43.76,43.79,11000.0,30.367,30.3877,30.2357,30.2565,11000.0
2008-07-21 09:45:00,43.81,43.97,43.79,43.97,13500.0,30.2703,30.3808,30.2565,30.3808,13500.0
2008-07-21 09:50:00,43.93,44.05,43.84,44.05,17500.0,30.3532,30.4361,30.291,30.4361,17500.0
2008-07-21 09:55:00,44.01,44.03,43.85,43.92,11200.0,30.4085,30.4223,30.2979,30.3463,11200.0
2008-07-21 10:00:00,43.91,44.0,43.73,43.83,10000.0,30.3394,30.4016,30.215,30.2841,10000.0
2008-07-21 10:05:00,43.82,43.96,43.81,43.94,20300.0,30.2772,30.3739,30.2703,30.3601,20300.0
2008-07-21 10:10:00,43.93,44.01,43.9,44.01,18600.0,30.3532,30.4085,30.3325,30.4085,18600.0
2008-07-21 10:15:00,44.02,44.06,43.93,44.0,16100.0,30.4154,30.443,30.3532,30.4016,16100.0
2008-07-21 10:20:00,43.99,44.0,43.82,43.83,51700.0,30.3946,30.4016,30.2772,30.2841,51700.0
2008-07-21 10:25:00,43.83,43.92,43.78,43.86,41400.0,30.2841,30.3463,30.2495,30.3048,41400.0
2008-07-21 10:30:00,43.85,43.86,43.64,43.7,84800.0,30.2979,30.3048,30.1528,30.1943,84800.0
2008-07-21 10:35:00,43.7,43.78,43.7,43.78,26000.0,30.1943,30.2495,30.1943,30.2495,26000.0
2008-07-21 10:40:00,43.79,43.84,43.7,43.78,17900.0,30.2565,30.291,30.1943,30.2495,17900.0
2008-07-21 10:45:00,43.78,43.91,43.75,43.86,16600.0,30.2495,30.3394,30.2288,30.3048,16600.0
2008-07-21 10:50:00,43.9,43.92,43.83,43.92,20100.0,30.3325,30.3463,30.2841,30.3463,20100.0
2008-07-21 10:55:00,43.93,43.95,43.83,43.94,35600.0,30.3532,30.367,30.2841,30.3601,35600.0
2008-07-21 11:00:00,43.92,43.98,43.77,43.97,69600.0,30.3463,30.3877,30.2426,30.3808,69600.0
2008-07-21 11:05:00,43.97,44.05,43.93,43.95,27800.0,30.3808,30.4361,30.3532,30.367,27800.0
2008-07-21 11:10:00,43.93,43.96,43.83,43.87,27600.0,30.3532,30.3739,30.2841,30.3117,27600.0
2008-07-21 11:15:00,43.87,43.94,43.87,43.89,16200.0,30.3117,30.3601,30.3117,30.3255,16200.0
2008-07-21 11:20:00,43.89,43.97,43.77,43.87,70000.0,30.3255,30.3808,30.2426,30.3117,70000.0
2008-07-21 11:25:00,43.87,43.91,43.84,43.89,27200.0,30.3117,30.3394,30.291,30.3255,27200.0
2008-07-21 11:30:00,43.9,43.91,43.78,43.84,49900.0,30.3325,30.3394,30.2495,30.291,49900.0
2008-07-21 11:35:00,43.84,43.86,43.69,43.75,38800.0,30.291,30.3048,30.1874,30.2288,38800.0
2008-07-21 11:40:00,43.75,43.8,43.67,43.8,55200.0,30.2288,30.2634,30.1735,30.2634,55200.0
2008-07-21 11:45:00,43.79,43.95,43.79,43.94,19000.0,30.2565,30.367,30.2565,30.3601,19000.0
2008-07-21 11:50:00,43.97,43.97,43.85,43.85,11500.0,30.3808,30.3808,30.2979,30.2979,11500.0
2008-07-21 11:55:00,43.85,43.93,43.83,43.87,18200.0,30.2979,30.3532,30.2841,30.3117,18200.0
2008-07-21 12:00:00,43.88,43.93,43.85,43.9,12900.0,30.3186,30.3532,30.2979,30.3325,12900.0
2008-07-21 12:05:00,43.88,43.89,43.85,43.86,9200.0,30.3186,30.3255,30.2979,30.3048,9200.0
2008-07-21 12:10:00,43.85,43.92,43.85,43.88,12800.0,30.2979,30.3463,30.2979,30.3186,12800.0
2008-07-21 12:15:00,43.88,43.9,43.83,43.86,7900.0,30.3186,30.3325,30.2841,30.3048,7900.0
2008-07-21 12:20:00,43.87,43.98,43.85,43.94,24800.0,30.3117,30.3877,30.2979,30.3601,24800.0
2008-07-21 12:25:00,43.96,44.0,43.95,43.97,6100.0,30.3739,30.4016,30.367,30.3808,6100.0
2008-07-21 12:30:00,43.96,44.04,43.96,44.04,8300.0,30.3739,30.4292,30.3739,30.4292,8300.0
2008-07-21 12:35:00,44.04,44.05,43.97,43.99,10500.0,30.4292,30.4361,30.3808,30.3946,10500.0
2008-07-21 12:40:00,44.0,44.11,43.98,44.11,7900.0,30.4016,30.4776,30.3877,30.4776,7900.0
2008-07-21 12:45:00,44.08,44.09,43.97,43.98,12400.0,30.4568,30.4637,30.3808,30.3877,12400.0
2008-07-21 12:50:00,43.99,43.99,43.94,43.95,8400.0,30.3946,30.3946,30.3601,30.367,8400.0
2008-07-21 12:55:00,43.93,44.01,43.91,43.94,17500.0,30.3532,30.4085,30.3394,30.3601,17500.0
2008-07-21 13:00:00,43.94,43.97,43.91,43.91,8900.0,30.3601,30.3808,30.3394,30.3394,8900.0
2008-07-21 13:05:00,43.93,43.98,43.89,43.98,47300.0,30.3532,30.3877,30.3255,30.3877,47300.0
2008-07-21 13:10:00,43.99,43.99,43.91,43.92,13700.0,30.3946,30.3946,30.3394,30.3463,13700.0
2008-07-21 13:15:00,43.92,44.06,43.91,44.06,11800.0,30.3463,30.443,30.3394,30.443,11800.0
2008-07-21 13:20:00,44.05,44.12,43.99,44.08,9000.0,30.4361,30.4845,30.3946,30.4568,9000.0
2008-07-21 13:25:00,44.08,44.1,44.04,44.05,10500.0,30.4568,30.4706,30.4292,30.4361,10500.0
2008-07-21 13:30:00,44.01,44.03,43.9,43.92,11200.0,30.4085,30.4223,30.3325,30.3463,11200.0
2008-07-21 13:35:00,43.94,44.05,43.94,44.01,10200.0,30.3601,30.4361,30.3601,30.4085,10200.0
2008-07-21 13:40:00,44.02,44.04,44.01,44.02,7600.0,30.4154,30.4292,30.4085,30.4154,7600.0
2008-07-21 13:45:00,44.0,44.02,43.91,43.95,7500.0,30.4016,30.4154,30.3394,30.367,7500.0
2008-07-21 13:50:00,43.95,44.02,43.89,43.99,13800.0,30.367,30.4154,30.3255,30.3946,13800.0
2008-07-21 13:55:00,44.01,44.06,43.99,44.02,11600.0,30.4085,30.443,30.3946,30.4154,11600.0
2008-07-21 14:00:00,44.0,44.1,43.97,43.99,31000.0,30.4016,30.4706,30.3808,30.3946,31000.0
2008-07-21 14:05:00,44.0,44.04,43.92,43.92,16600.0,30.4016,30.4292,30.3463,30.3463,16600.0
2008-07-21 14:10:00,43.95,43.96,43.86,43.88,19900.0,30.367,30.3739,30.3048,30.3186,19900.0
2008-07-21 14:15:00,43.88,44.03,43.88,43.97,13100.0,30.3186,30.4223,30.3186,30.3808,13100.0
2008-07-21 14:20:00,43.97,44.05,43.96,43.99,13700.0,30.3808,30.4361,30.3739,30.3946,13700.0
2008-07-21 14:25:00,43.99,44.0,43.89,43.9,25900.0,30.3946,30.4016,30.3255,30.3325,25900.0
2008-07-21 14:30:00,43.92,43.93,43.88,43.89,37000.0,30.3463,30.3532,30.3186,30.3255,37000.0
2008-07-21 14:35:00,43.91,43.91,43.82,43.88,56600.0,30.3394,30.3394,30.2772,30.3186,56600.0
2008-07-21 14:40:00,43.88,43.88,43.72,43.73,20800.0,30.3186,30.3186,30.2081,30.215,20800.0
2008-07-21 14:45:00,43.74,43.74,43.6,43.62,35600.0,30.2219,30.2219,30.1252,30.139,35600.0
2008-07-21 14:50:00,43.63,43.67,43.58,43.58,34900.0,30.1459,30.1735,30.1114,30.1114,34900.0
2008-07-21 14:55:00,43.58,43.6,43.5,43.51,41100.0,30.1114,30.1252,30.0561,30.063,41100.0
2008-07-21 15:00:00,43.5,43.53,43.44,43.44,49200.0,30.0561,30.0768,30.0146,30.0146,49200.0
2008-07-21 15:05:00,43.44,43.46,43.33,43.34,49800.0,30.0146,30.0284,29.9386,29.9455,49800.0
2008-07-21 15:10:00,43.34,43.38,43.26,43.33,59000.0,29.9455,29.9732,29.8903,29.9386,59000.0
2008-07-21 15:15:00,43.33,43.38,43.31,43.36,52700.0,29.9386,29.9732,29.9248,29.9593,52700.0
2008-07-21 15:20:00,43.36,43.44,43.36,43.38,62800.0,29.9593,30.0146,29.9593,29.9732,62800.0
2008-07-21 15:25:00,43.4,43.42,43.35,43.39,52500.0,29.987,30.0008,29.9524,29.9801,52500.0
2008-07-21 15:30:00,43.4,43.48,43.36,43.43,64200.0,29.987,30.0423,29.9593,30.0077,64200.0
2008-07-21 15:35:00,43.44,43.49,43.43,43.49,58900.0,30.0146,30.0492,30.0077,30.0492,58900.0
2008-07-21 15:40:00,43.48,43.58,43.44,43.45,75900.0,30.0423,30.1114,30.0146,30.0215,75900.0
2008-07-21 15:45:00,43.45,43.65,43.44,43.57,110800.0,30.0215,30.1597,30.0146,30.1044,110800.0
2008-07-21 15:50:00,43.58,43.79,43.57,43.77,97600.0,30.1114,30.2565,30.1044,30.2426,97600.0
2008-07-21 15:55:00,43.75,43.77,43.54,43.55,91900.0,30.2288,30.2426,30.0837,30.0906,91900.0
2008-07-22 09:30:00,46.5,46.5,44.31,45.36,41900.0,32.1289,32.1289,30.6157,31.3412,41900.0
2008-07-22 09:35:00,45.32,45.42,45.08,45.12,59500.0,31.3136,31.3827,31.1478,31.1754,59500.0
2008-07-22 09:40:00,45.12,45.12,44.9,44.98,22600.0,31.1754,31.1754,31.0234,31.0787,22600.0
2008-07-22 09:45:00,44.98,44.98,44.65,44.75,43400.0,31.0787,31.0787,30.8507,30.9198,43400.0
2008-07-22 09:50:00,44.75,44.77,44.69,44.76,50900.0,30.9198,30.9336,30.8783,30.9267,50900.0
2008-07-22 09:55:00,44.75,44.84,44.74,44.78,180000.0,30.9198,30.9819,30.9129,30.9405,180000.0
2008-07-22 10:00:00,44.78,44.99,44.77,44.94,73100.0,30.9405,31.0856,30.9336,31.051,73100.0
2008-07-22 10:05:00,44.95,45.04,44.81,44.9,47700.0,31.0579,31.1201,30.9612,31.0234,47700.0
2008-07-22 10:10:00,44.9,44.91,44.58,44.64,49500.0,31.0234,31.0303,30.8023,30.8438,49500.0
2008-07-22 10:15:00,44.64,44.81,44.63,44.75,57100.0,30.8438,30.9612,30.8368,30.9198,57100.0
2008-07-22 10:20:00,44.76,44.82,44.72,44.72,38000.0,30.9267,30.9681,30.899,30.899,38000.0
2008-07-22 10:25:00,44.73,44.75,44.68,44.68,20400.0,30.9059,30.9198,30.8714,30.8714,20400.0
2008-07-22 10:30:00,44.69,44.74,44.66,44.72,29300.0,30.8783,30.9129,30.8576,30.899,29300.0
2008-07-22 10:35:00,44.74,44.78,44.72,44.78,30500.0,30.9129,30.9405,30.899,30.9405,30500.0
2008-07-22 10:40:00,44.78,44.9,44.75,44.81,36800.0,30.9405,31.0234,30.9198,30.9612,36800.0
2008-07-22 10:45:00,44.8,44.8,44.71,44.75,26400.0,30.9543,30.9543,30.8921,30.9198,26400.0
2008-07-22 10:50:00,44.75,44.79,44.66,44.67,25400.0,30.9198,30.9474,30.8576,30.8645,25400.0
2008-07-22 10:55:00,44.67,44.77,44.67,44.77,17400.0,30.8645,30.9336,30.8645,30.9336,17400.0
2008-07-22 11:00:00,44.77,44.98,44.77,44.94,37200.0,30.9336,31.0787,30.9336,31.051,37200.0
2008-07-22 11:05:00,44.97,45.02,44.94,44.96,30600.0,31.0718,31.1063,31.051,31.0649,30600.0
2008-07-22 11:10:00,44.98,45.01,44.85,44.94,22800.0,31.0787,31.0994,30.9889,31.051,22800.0
2008-07-22 11:15:00,44.94,44.99,44.9,44.9,22300.0,31.051,31.0856,31.0234,31.0234,22300.0
2008-07-22 11:20:00,44.89,44.93,44.66,44.69,52900.0,31.0165,31.0441,30.8576,30.8783,52900.0
2008-07-22 11:25:00,44.7,44.7,44.38,44.38,45400.0,30.8852,30.8852,30.6641,30.6641,45400.0
2008-07-22 11:30:00,44.4,44.43,44.28,44.38,48800.0,30.6779,30.6987,30.595,30.6641,48800.0
2008-07-22 11:35:00,44.41,44.68,44.39,44.61,25900.0,30.6848,30.8714,30.671,30.823,25900.0
2008-07-22 11:40:00,44.61,44.83,44.6,44.78,32100.0,30.823,30.975,30.8161,30.9405,32100.0
2008-07-22 11:45:00,44.76,44.89,44.75,44.85,20500.0,30.9267,31.0165,30.9198,30.9889,20500.0
2008-07-22 11:50:00,44.85,44.87,44.75,44.77,25200.0,30.9889,31.0027,30.9198,30.9336,25200.0
2008-07-22 11:55:00,44.76,44.77,44.62,44.64,27200.0,30.9267,30.9336,30.8299,30.8438,27200.0
2008-07-22 12:00:00,44.64,44.68,44.61,44.61,16300.0,30.8438,30.8714,30.823,30.823,16300.0
2008-07-22 12:05:00,44.6,44.68,44.58,44.65,16900.0,30.8161,30.8714,30.8023,30.8507,16900.0
2008-07-22 12:10:00,44.65,44.66,44.54,44.54,12300.0,30.8507,30.8576,30.7747,30.7747,12300.0
2008-07-22 12:15:00,44.55,44.68,44.52,44.61,25100.0,30.7816,30.8714,30.7608,30.823,25100.0
2008-07-22 12:20:00,44.62,44.65,44.54,44.63,20800.0,30.8299,30.8507,30.7747,30.8368,20800.0
2008-07-22 12:25:00,44.64,44.68,44.44,44.52,24300.0,30.8438,30.8714,30.7056,30.7608,24300.0
2008-07-22 12:30:00,44.51,44.58,44.49,44.55,30600.0,30.7539,30.8023,30.7401,30.7816,30600.0
2008-07-22 12:35:00,44.57,44.58,44.52,44.56,19100.0,30.7954,30.8023,30.7608,30.7885,19100.0
2008-07-22 12:40:00,44.57,44.73,44.51,44.64,33100.0,30.7954,30.9059,30.7539,30.8438,33100.0
2008-07-22 12:45:00,44.64,44.64,44.55,44.57,24300.0,30.8438,30.8438,30.7816,30.7954,24300.0
2008-07-22 12:50:00,44.58,44.62,44.51,44.53,33900.0,30.8023,30.8299,30.7539,30.7678,33900.0
2008-07-22 12:55:00,44.53,44.57,44.51,44.54,14000.0,30.7678,30.7954,30.7539,30.7747,14000.0
2008-07-22 13:00:00,44.54,44.62,44.51,44.53,21600.0,30.7747,30.8299,30.7539,30.7678,21600.0
2008-07-22 13:05:00,44.53,44.56,44.5,44.53,10800.0,30.7678,30.7885,30.747,30.7678,10800.0
2008-07-22 13:10:00,44.55,44.59,44.52,44.58,11300.0,30.7816,30.8092,30.7608,30.8023,11300.0
2008-07-22 13:15:00,44.57,44.6,44.53,44.56,10100.0,30.7954,30.8161,30.7678,30.7885,10100.0
2008-07-22 13:20:00,44.55,44.67,44.54,44.65,14200.0,30.7816,30.8645,30.7747,30.8507,14200.0
2008-07-22 13:25:00,44.65,44.72,44.56,44.63,15800.0,30.8507,30.899,30.7885,30.8368,15800.0
2008-07-22 13:30:00,44.64,44.71,44.58,44.61,12200.0,30.8438,30.8921,30.8023,30.823,12200.0
2008-07-22 13:35:00,44.62,44.72,44.61,44.68,13900.0,30.8299,30.899,30.823,30.8714,13900.0
2008-07-22 13:40:00,44.67,44.7,44.63,44.66,14400.0,30.8645,30.8852,30.8368,30.8576,14400.0
2008-07-22 13:45:00,44.68,44.73,44.66,44.7,10500.0,30.8714,30.9059,30.8576,30.8852,10500.0
2008-07-22 13:50:00,44.7,44.74,44.64,44.64,9300.0,30.8852,30.9129,30.8438,30.8438,9300.0
2008-07-22 13:55:00,44.63,44.67,44.6,44.64,9000.0,30.8368,30.8645,30.8161,30.8438,9000.0
2008-07-22 14:00:00,44.65,44.66,44.57,44.63,16800.0,30.8507,30.8576,30.7954,30.8368,16800.0
2008-07-22 14:05:00,44.62,44.64,44.47,44.58,22800.0,30.8299,30.8438,30.7263,30.8023,22800.0
2008-07-22 14:10:00,44.58,44.6,44.32,44.39,21900.0,30.8023,30.8161,30.6227,30.671,21900.0
2008-07-22 14:15:00,44.42,44.51,44.35,44.44,19400.0,30.6917,30.7539,30.6434,30.7056,19400.0
2008-07-22 14:20:00,44.43,44.46,44.39,44.43,19600.0,30.6987,30.7194,30.671,30.6987,19600.0
2008-07-22 14:25:00,44.45,44.47,44.4,44.45,26600.0,30.7125,30.7263,30.6779,30.7125,26600.0
2008-07-22 14:30:00,44.46,44.53,44.45,44.51,25700.0,30.7194,30.7678,30.7125,30.7539,25700.0
2008-07-22 14:35:00,44.51,44.53,44.42,44.53,19900.0,30.7539,30.7678,30.6917,30.7678,19900.0
2008-07-22 14:40:00,44.52,44.65,44.47,44.59,20000.0,30.7608,30.8507,30.7263,30.8092,20000.0
2008-07-22 14:45:00,44.59,44.73,44.59,44.69,15300.0,30.8092,30.9059,30.8092,30.8783,15300.0
2008-07-22 14:50:00,44.7,44.76,44.58,44.59,28800.0,30.8852,30.9267,30.8023,30.8092,28800.0
2008-07-22 14:55:00,44.59,44.64,44.55,44.59,16900.0,30.8092,30.8438,30.7816,30.8092,16900.0
2008-07-22 15:00:00,44.6,44.73,44.6,44.7,18000.0,30.8161,30.9059,30.8161,30.8852,18000.0
2008-07-22 15:05:00,44.71,44.77,44.65,44.65,28000.0,30.8921,30.9336,30.8507,30.8507,28000.0
2008-07-22 15:10:00,44.66,44.67,44.52,44.52,21800.0,30.8576,30.8645,30.7608,30.7608,21800.0
2008-07-22 15:15:00,44.51,44.62,44.5,44.61,22300.0,30.7539,30.8299,30.747,30.823,22300.0
2008-07-22 15:20:00,44.6,44.66,44.59,44.62,25700.0,30.8161,30.8576,30.8092,30.8299,25700.0
2008-07-22 15:25:00,44.62,44.65,44.56,44.61,37800.0,30.8299,30.8507,30.7885,30.823,37800.0
2008-07-22 15:30:00,44.61,44.76,44.61,44.7,35500.0,30.823,30.9267,30.823,30.8852,35500.0
2008-07-22 15:35:00,44.69,44.88,44.69,44.87,37300.0,30.8783,31.0096,30.8783,31.0027,37300.0
2008-07-22 15:40:00,44.87,45.06,44.84,45.03,57300.0,31.0027,31.134,30.9819,31.1132,57300.0
2008-07-22 15:45:00,45.03,45.07,44.91,44.91,52500.0,31.1132,31.1409,31.0303,31.0303,52500.0
2008-07-22 15:50:00,44.92,45.02,44.9,44.99,55200.0,31.0372,31.1063,31.0234,31.0856,55200.0
2008-07-22 15:55:00,45.0,45.23,45.0,45.2,71600.0,31.0925,31.2514,31.0925,31.2307,71600.0
2008-07-23 09:30:00,45.01,46.2,45.01,45.39,28700.0,31.0994,31.9216,31.0994,31.362,28700.0
2008-07-23 09:35:00,45.39,45.42,45.16,45.16,15000.0,31.362,31.3827,31.203,31.203,15000.0
2008-07-23 09:40:00,45.19,45.24,45.15,45.15,30800.0,31.2238,31.2583,31.1961,31.1961,30800.0
2008-07-23 09:45:00,45.15,45.46,45.15,45.26,34400.0,31.1961,31.4103,31.1961,31.2721,34400.0
2008-07-23 09:50:00,45.25,45.25,45.17,45.19,70700.0,31.2652,31.2652,31.21,31.2238,70700.0
2008-07-23 09:55:00,45.17,45.21,45.01,45.02,45900.0,31.21,31.2376,31.0994,31.1063,45900.0
2008-07-23 10:00:00,45.02,45.05,44.8,44.95,54000.0,31.1063,31.127,30.9543,31.0579,54000.0
2008-07-23 10:05:00,44.94,45.01,44.78,44.92,41200.0,31.051,31.0994,30.9405,31.0372,41200.0
2008-07-23 10:10:00,44.91,44.96,44.7,44.86,44100.0,31.0303,31.0649,30.8852,30.9958,44100.0
2008-07-23 10:15:00,44.91,44.92,44.68,44.85,29400.0,31.0303,31.0372,30.8714,30.9889,29400.0
2008-07-23 10:20:00,44.84,44.86,44.69,44.79,41700.0,30.9819,30.9958,30.8783,30.9474,41700.0
2008-07-23 10:25:00,44.76,44.82,44.7,44.8,18300.0,30.9267,30.9681,30.8852,30.9543,18300.0
2008-07-23 10:30:00,44.8,45.16,44.8,45.12,20200.0,30.9543,31.203,30.9543,31.1754,20200.0
2008-07-23 10:35:00,45.12,45.4,45.06,45.3,29500.0,31.1754,31.3689,31.134,31.2998,29500.0
2008-07-23 10:40:00,45.3,45.45,45.29,45.43,26600.0,31.2998,31.4034,31.2929,31.3896,26600.0
2008-07-23 10:45:00,45.43,45.45,45.34,45.37,17900.0,31.3896,31.4034,31.3274,31.3481,17900.0
2008-07-23 10:50:00,45.38,45.49,45.37,45.47,24300.0,31.3551,31.4311,31.3481,31.4172,24300.0
2008-07-23 10:55:00,45.46,45.47,45.4,45.42,29000.0,31.4103,31.4172,31.3689,31.3827,29000.0
2008-07-23 11:00:00,45.41,45.42,45.27,45.42,24800.0,31.3758,31.3827,31.2791,31.3827,24800.0
2008-07-23 11:05:00,45.42,45.47,45.35,45.38,14900.0,31.3827,31.4172,31.3343,31.3551,14900.0
2008-07-23 11:10:00,45.37,45.43,45.37,45.43,27000.0,31.3481,31.3896,31.3481,31.3896,27000.0
2008-07-23 11:15:00,45.43,45.51,45.39,45.49,11100.0,31.3896,31.4449,31.362,31.4311,11100.0
2008-07-23 11:20:00,45.46,45.54,45.45,45.46,13900.0,31.4103,31.4656,31.4034,31.4103,13900.0
2008-07-23 11:25:00,45.46,45.54,45.46,45.46,9700.0,31.4103,31.4656,31.4103,31.4103,9700.0
2008-07-23 11:30:00,45.45,45.45,45.36,45.36,9000.0,31.4034,31.4034,31.3412,31.3412,9000.0
2008-07-23 11:35:00,45.36,45.36,45.21,45.23,21600.0,31.3412,31.3412,31.2376,31.2514,21600.0
2008-07-23 11:40:00,45.22,45.3,45.11,45.24,19500.0,31.2445,31.2998,31.1685,31.2583,19500.0
2008-07-23 11:45:00,45.24,45.34,45.23,45.34,15300.0,31.2583,31.3274,31.2514,31.3274,15300.0
2008-07-23 11:50:00,45.35,45.36,45.32,45.35,5700.0,31.3343,31.3412,31.3136,31.3343,5700.0
2008-07-23 11:55:00,45.35,45.35,45.18,45.23,20200.0,31.3343,31.3343,31.2169,31.2514,20200.0
2008-07-23 12:00:00,45.23,45.23,45.16,45.19,9800.0,31.2514,31.2514,31.203,31.2238,9800.0
2008-07-23 12:05:00,45.19,45.2,45.02,45.03,13100.0,31.2238,31.2307,31.1063,31.1132,13100.0
2008-07-23 12:10:00,45.03,45.04,44.85,44.9,13700.0,31.1132,31.1201,30.9889,31.0234,13700.0
2008-07-23 12:15:00,44.91,44.93,44.78,44.88,15100.0,31.0303,31.0441,30.9405,31.0096,15100.0
2008-07-23 12:20:00,44.88,44.88,44.79,44.88,14300.0,31.0096,31.0096,30.9474,31.0096,14300.0
2008-07-23 12:25:00,44.87,44.9,44.8,44.88,10700.0,31.0027,31.0234,30.9543,31.0096,10700.0
2008-07-23 12:30:00,44.87,44.92,44.84,44.85,9300.0,31.0027,31.0372,30.9819,30.9889,9300.0
2008-07-23 12:35:00,44.88,45.02,44.85,45.02,4600.0,31.0096,31.1063,30.9889,31.1063,4600.0
2008-07-23 12:40:00,45.06,45.08,45.02,45.07,8400.0,31.134,31.1478,31.1063,31.1409,8400.0
2008-07-23 12:45:00,45.05,45.11,45.02,45.05,9800.0,31.127,31.1685,31.1063,31.127,9800.0
2008-07-23 12:50:00,45.05,45.15,45.02,45.12,7200.0,31.127,31.1961,31.1063,31.1754,7200.0
2008-07-23 12:55:00,45.14,45.23,45.13,45.13,12500.0,31.1892,31.2514,31.1823,31.1823,12500.0
2008-07-23 13:00:00,45.13,45.15,44.96,45.08,20300.0,31.1823,31.1961,31.0649,31.1478,20300.0
2008-07-23 13:05:00,45.1,45.17,45.0,45.0,10200.0,31.1616,31.21,31.0925,31.0925,10200.0
2008-07-23 13:10:00,45.02,45.05,45.02,45.03,5100.0,31.1063,31.127,31.1063,31.1132,5100.0
2008-07-23 13:15:00,45.03,45.12,45.01,45.12,4500.0,31.1132,31.1754,31.0994,31.1754,4500.0
2008-07-23 13:20:00,45.1,45.18,45.07,45.18,5000.0,31.1616,31.2169,31.1409,31.2169,5000.0
2008-07-23 13:25:00,45.18,45.24,45.17,45.19,9100.0,31.2169,31.2583,31.21,31.2238,9100.0
2008-07-23 13:30:00,45.19,45.21,45.06,45.09,10300.0,31.2238,31.2376,31.134,31.1547,10300.0
2008-07-23 13:35:00,45.1,45.21,45.09,45.21,8800.0,31.1616,31.2376,31.1547,31.2376,8800.0
2008-07-23 13:40:00,45.22,45.3,45.19,45.26,19900.0,31.2445,31.2998,31.2238,31.2721,19900.0
2008-07-23 13:45:00,45.26,45.38,45.26,45.35,12500.0,31.2721,31.3551,31.2721,31.3343,12500.0
2008-07-23 13:50:00,45.34,45.36,45.06,45.07,25900.0,31.3274,31.3412,31.134,31.1409,25900.0
2008-07-23 13:55:00,45.05,45.06,44.96,45.03,11900.0,31.127,31.134,31.0649,31.1132,11900.0
2008-07-23 14:00:00,45.01,45.22,44.99,45.21,19100.0,31.0994,31.2445,31.0856,31.2376,19100.0
2008-07-23 14:05:00,45.21,45.27,45.17,45.23,14500.0,31.2376,31.2791,31.21,31.2514,14500.0
2008-07-23 14:10:00,45.23,45.23,45.08,45.08,17300.0,31.2514,31.2514,31.1478,31.1478,17300.0
2008-07-23 14:15:00,45.1,45.13,45.02,45.03,30300.0,31.1616,31.1823,31.1063,31.1132,30300.0
2008-07-23 14:20:00,45.05,45.09,45.0,45.01,21600.0,31.127,31.1547,31.0925,31.0994,21600.0
2008-07-23 14:25:00,45.02,45.1,45.0,45.1,24200.0,31.1063,31.1616,31.0925,31.1616,24200.0
2008-07-23 14:30:00,45.1,45.22,45.1,45.19,10700.0,31.1616,31.2445,31.1616,31.2238,10700.0
2008-07-23 14:35:00,45.21,45.21,45.07,45.11,16900.0,31.2376,31.2376,31.1409,31.1685,16900.0
2008-07-23 14:40:00,45.1,45.16,44.98,45.0,14700.0,31.1616,31.203,31.0787,31.0925,14700.0
2008-07-23 14:45:00,45.0,45.08,44.9,44.9,18600.0,31.0925,31.1478,31.0234,31.0234,18600.0
2008-07-23 14:50:00,44.91,45.06,44.9,45.05,11200.0,31.0303,31.134,31.0234,31.127,11200.0
2008-07-23 14:55:00,45.05,45.05,44.95,44.95,12200.0,31.127,31.127,31.0579,31.0579,12200.0
2008-07-23 15:00:00,44.97,45.0,44.91,44.91,24500.0,31.0718,31.0925,31.0303,31.0303,24500.0
2008-07-23 15:05:00,44.92,44.96,44.87,44.87,19400.0,31.0372,31.0649,31.0027,31.0027,19400.0
2008-07-23 15:10:00,44.88,44.98,44.84,44.98,30800.0,31.0096,31.0787,30.9819,31.0787,30800.0
2008-07-23 15:15:00,44.98,44.99,44.89,44.97,32700.0,31.0787,31.0856,31.0165,31.0718,32700.0
2008-07-23 15:20:00,44.97,45.06,44.9,45.02,29200.0,31.0718,31.134,31.0234,31.1063,29200.0
2008-07-23 15:25:00,45.02,45.04,44.83,44.9,29800.0,31.1063,31.1201,30.975,31.0234,29800.0
2008-07-23 15:30:00,44.9,45.0,44.88,44.94,35500.0,31.0234,31.0925,31.0096,31.051,35500.0
2008-07-23 15:35:00,44.95,44.98,44.85,44.94,40100.0,31.0579,31.0787,30.9889,31.051,40100.0
2008-07-23 15:40:00,44.92,45.0,44.87,44.92,49400.0,31.0372,31.0925,31.0027,31.0372,49400.0
2008-07-23 15:45:00,44.92,45.01,44.89,44.98,26600.0,31.0372,31.0994,31.0165,31.0787,26600.0
2008-07-23 15:50:00,44.98,45.11,44.98,45.04,21900.0,31.0787,31.1685,31.0787,31.1201,21900.0
2008-07-23 15:55:00,45.04,45.1,44.99,45.1,33700.0,31.1201,31.1616,31.0856,31.1616,33700.0
2008-07-24 09:30:00,44.82,45.0,44.82,44.97,19500.0,30.9681,31.0925,30.9681,31.0718,19500.0
2008-07-24 09:35:00,45.01,45.01,44.58,44.58,12700.0,31.0994,31.0994,30.8023,30.8023,12700.0
2008-07-24 09:40:00,44.66,44.82,44.63,44.82,10800.0,30.8576,30.9681,30.8368,30.9681,10800.0
2008-07-24 09:45:00,44.82,44.91,44.71,44.76,12900.0,30.9681,31.0303,30.8921,30.9267,12900.0
2008-07-24 09:50:00,44.75,44.75,44.4,44.41,13500.0,30.9198,30.9198,30.6779,30.6848,13500.0
2008-07-24 09:55:00,44.42,44.43,44.36,44.38,12600.0,30.6917,30.6987,30.6503,30.6641,12600.0
2008-07-24 10:00:00,44.4,44.4,44.16,44.2,21300.0,30.6779,30.6779,30.5121,30.5397,21300.0
2008-07-24 10:05:00,44.22,44.24,44.01,44.05,21300.0,30.5536,30.5674,30.4085,30.4361,21300.0
2008-07-24 10:10:00,44.04,44.14,44.02,44.14,12400.0,30.4292,30.4983,30.4154,30.4983,12400.0
2008-07-24 10:15:00,44.15,44.25,44.13,44.19,17800.0,30.5052,30.5743,30.4914,30.5328,17800.0
2008-07-24 10:20:00,44.21,44.24,44.18,44.24,17100.0,30.5467,30.5674,30.5259,30.5674,17100.0
2008-07-24 10:25:00,44.25,44.36,44.23,44.33,17400.0,30.5743,30.6503,30.5605,30.6296,17400.0
2008-07-24 10:30:00,44.35,44.42,44.33,44.35,11000.0,30.6434,30.6917,30.6296,30.6434,11000.0
2008-07-24 10:35:00,44.34,44.41,44.33,44.38,13200.0,30.6365,30.6848,30.6296,30.6641,13200.0
2008-07-24 10:40:00,44.35,44.47,44.34,44.43,15800.0,30.6434,30.7263,30.6365,30.6987,15800.0
2008-07-24 10:45:00,44.4,44.53,44.38,44.47,15000.0,30.6779,30.7678,30.6641,30.7263,15000.0
2008-07-24 10:50:00,44.48,44.59,44.47,44.47,16700.0,30.7332,30.8092,30.7263,30.7263,16700.0
2008-07-24 10:55:00,44.5,44.59,44.49,44.54,12100.0,30.747,30.8092,30.7401,30.7747,12100.0
2008-07-24 11:00:00,44.55,44.58,44.49,44.51,17800.0,30.7816,30.8023,30.7401,30.7539,17800.0
2008-07-24 11:05:00,44.51,44.53,44.26,44.26,21800.0,30.7539,30.7678,30.5812,30.5812,21800.0
2008-07-24 11:10:00,44.26,44.29,44.22,44.24,17300.0,30.5812,30.6019,30.5536,30.5674,17300.0
2008-07-24 11:15:00,44.26,44.26,44.1,44.1,18600.0,30.5812,30.5812,30.4706,30.4706,18600.0
2008-07-24 11:20:00,44.11,44.13,44.01,44.01,19100.0,30.4776,30.4914,30.4085,30.4085,19100.0
2008-07-24 11:25:00,44.01,44.06,43.96,44.01,22600.0,30.4085,30.443,30.3739,30.4085,22600.0
2008-07-24 11:30:00,44.0,44.04,43.93,44.0,22500.0,30.4016,30.4292,30.3532,30.4016,22500.0
2008-07-24 11:35:00,44.01,44.03,44.0,44.01,8000.0,30.4085,30.4223,30.4016,30.4085,8000.0
2008-07-24 11:40:00,44.01,44.05,44.0,44.02,8200.0,30.4085,30.4361,30.4016,30.4154,8200.0
2008-07-24 11:45:00,44.01,44.04,43.94,43.97,14800.0,30.4085,30.4292,30.3601,30.3808,14800.0
2008-07-24 11:50:00,43.98,44.03,43.96,44.03,10500.0,30.3877,30.4223,30.3739,30.4223,10500.0
2008-07-24 11:55:00,44.01,44.01,43.95,43.99,9400.0,30.4085,30.4085,30.367,30.3946,9400.0
2008-07-24 12:00:00,44.01,44.08,43.93,43.95,6800.0,30.4085,30.4568,30.3532,30.367,6800.0
2008-07-24 12:05:00,43.95,43.97,43.91,43.97,6000.0,30.367,30.3808,30.3394,30.3808,6000.0
2008-07-24 12:10:00,43.96,44.02,43.96,44.01,8000.0,30.3739,30.4154,30.3739,30.4085,8000.0
2008-07-24 12:15:00,44.01,44.09,44.01,44.06,10700.0,30.4085,30.4637,30.4085,30.443,10700.0
2008-07-24 12:20:00,44.06,44.09,44.04,44.07,14400.0,30.443,30.4637,30.4292,30.4499,14400.0
2008-07-24 12:25:00,44.07,44.08,43.95,43.99,16100.0,30.4499,30.4568,30.367,30.3946,16100.0
2008-07-24 12:30:00,44.0,44.02,43.98,44.02,10300.0,30.4016,30.4154,30.3877,30.4154,10300.0
2008-07-24 12:35:00,44.03,44.03,43.98,43.99,20900.0,30.4223,30.4223,30.3877,30.3946,20900.0
2008-07-24 12:40:00,43.99,44.0,43.89,43.95,20600.0,30.3946,30.4016,30.3255,30.367,20600.0
2008-07-24 12:45:00,43.94,43.97,43.77,43.77,26100.0,30.3601,30.3808,30.2426,30.2426,26100.0
2008-07-24 12:50:00,43.77,43.78,43.65,43.68,31900.0,30.2426,30.2495,30.1597,30.1805,31900.0
2008-07-24 12:55:00,43.68,43.71,43.6,43.63,16900.0,30.1805,30.2012,30.1252,30.1459,16900.0
2008-07-24 13:00:00,43.67,43.67,43.5,43.53,17700.0,30.1735,30.1735,30.0561,30.0768,17700.0
2008-07-24 13:05:00,43.55,43.6,43.51,43.55,9400.0,30.0906,30.1252,30.063,30.0906,9400.0
2008-07-24 13:10:00,43.58,43.67,43.56,43.56,16700.0,30.1114,30.1735,30.0975,30.0975,16700.0
2008-07-24 13:15:00,43.55,43.7,43.55,43.67,10800.0,30.0906,30.1943,30.0906,30.1735,10800.0
2008-07-24 13:20:00,43.65,43.73,43.65,43.7,8800.0,30.1597,30.215,30.1597,30.1943,8800.0
2008-07-24 13:25:00,43.69,43.74,43.6,43.72,11300.0,30.1874,30.2219,30.1252,30.2081,11300.0
2008-07-24 13:30:00,43.69,43.7,43.6,43.63,11600.0,30.1874,30.1943,30.1252,30.1459,11600.0
2008-07-24 13:35:00,43.6,43.64,43.5,43.56,16900.0,30.1252,30.1528,30.0561,30.0975,16900.0
2008-07-24 13:40:00,43.55,43.58,43.5,43.5,11000.0,30.0906,30.1114,30.0561,30.0561,11000.0
2008-07-24 13:45:00,43.51,43.58,43.49,43.52,8500.0,30.063,30.1114,30.0492,30.0699,8500.0
2008-07-24 13:50:00,43.53,43.57,43.44,43.52,17200.0,30.0768,30.1044,30.0146,30.0699,17200.0
2008-07-24 13:55:00,43.54,43.56,43.32,43.37,16500.0,30.0837,30.0975,29.9317,29.9663,16500.0
2008-07-24 14:00:00,43.38,43.39,43.3,43.37,32100.0,29.9732,29.9801,29.9179,29.9663,32100.0
2008-07-24 14:05:00,43.37,43.37,43.24,43.28,21900.0,29.9663,29.9663,29.8764,29.9041,21900.0
2008-07-24 14:10:00,43.27,43.3,43.14,43.19,21100.0,29.8972,29.9179,29.8073,29.8419,21100.0
2008-07-24 14:15:00,43.2,43.21,43.08,43.16,21300.0,29.8488,29.8557,29.7659,29.8212,21300.0
2008-07-24 14:20:00,43.16,43.2,43.09,43.12,25300.0,29.8212,29.8488,29.7728,29.7935,25300.0
2008-07-24 14:25:00,43.12,43.17,43.08,43.08,27800.0,29.7935,29.8281,29.7659,29.7659,27800.0
2008-07-24 14:30:00,43.09,43.11,43.07,43.07,12300.0,29.7728,29.7866,29.759,29.759,12300.0
2008-07-24 14:35:00,43.07,43.07,43.0,43.03,28400.0,29.759,29.759,29.7106,29.7313,28400.0
2008-07-24 14:40:00,43.02,43.06,42.84,42.92,55600.0,29.7244,29.7521,29.6001,29.6553,55600.0
2008-07-24 14:45:00,42.94,43.06,42.94,43.06,22000.0,29.6692,29.7521,29.6692,29.7521,22000.0
2008-07-24 14:50:00,43.07,43.07,42.94,43.0,44600.0,29.759,29.759,29.6692,29.7106,44600.0
2008-07-24 14:55:00,43.0,43.07,42.97,43.05,20000.0,29.7106,29.759,29.6899,29.7452,20000.0
2008-07-24 15:00:00,43.04,43.13,43.0,43.13,20500.0,29.7382,29.8004,29.7106,29.8004,20500.0
2008-07-24 15:05:00,43.13,43.14,43.02,43.06,23900.0,29.8004,29.8073,29.7244,29.7521,23900.0
2008-07-24 15:10:00,43.08,43.14,43.08,43.13,38500.0,29.7659,29.8073,29.7659,29.8004,38500.0
2008-07-24 15:15:00,43.13,43.17,43.07,43.12,44400.0,29.8004,29.8281,29.759,29.7935,44400.0
2008-07-24 15:20:00,43.12,43.17,43.07,43.09,45500.0,29.7935,29.8281,29.759,29.7728,45500.0
2008-07-24 15:25:00,43.09,43.16,43.08,43.08,36700.0,29.7728,29.8212,29.7659,29.7659,36700.0
2008-07-24 15:30:00,43.08,43.2,43.08,43.1,41200.0,29.7659,29.8488,29.7659,29.7797,41200.0
2008-07-24 15:35:00,43.1,43.14,43.03,43.09,67300.0,29.7797,29.8073,29.7313,29.7728,67300.0
2008-07-24 15:40:00,43.08,43.12,42.95,43.04,42500.0,29.7659,29.7935,29.6761,29.7382,42500.0
2008-07-24 15:45:00,43.04,43.13,43.03,43.12,62200.0,29.7382,29.8004,29.7313,29.7935,62200.0
2008-07-24 15:50:00,43.12,43.16,43.04,43.11,86100.0,29.7935,29.8212,29.7382,29.7866,86100.0
2008-07-24 15:55:00,43.11,43.27,43.11,43.26,107000.0,29.7866,29.8972,29.7866,29.8903,107000.0
2008-07-25 09:30:00,43.54,43.54,42.94,43.03,30800.0,30.0837,30.0837,29.6692,29.7313,30800.0
2008-07-25 09:35:00,43.05,43.13,42.92,42.92,17600.0,29.7452,29.8004,29.6553,29.6553,17600.0
2008-07-25 09:40:00,42.92,42.96,42.7,42.71,24700.0,29.6553,29.683,29.5033,29.5102,24700.0
2008-07-25 09:45:00,42.69,42.69,42.6,42.67,23700.0,29.4964,29.4964,29.4342,29.4826,23700.0
2008-07-25 09:50:00,42.68,42.69,42.6,42.65,25800.0,29.4895,29.4964,29.4342,29.4688,25800.0
2008-07-25 09:55:00,42.66,42.96,42.66,42.96,40800.0,29.4757,29.683,29.4757,29.683,40800.0
2008-07-25 10:00:00,42.98,43.2,42.93,43.08,25600.0,29.6968,29.8488,29.6622,29.7659,25600.0
2008-07-25 10:05:00,43.11,43.18,43.02,43.02,15200.0,29.7866,29.835,29.7244,29.7244,15200.0
2008-07-25 10:10:00,43.02,43.13,42.97,43.09,10300.0,29.7244,29.8004,29.6899,29.7728,10300.0
2008-07-25 10:15:00,43.11,43.13,42.96,43.13,24700.0,29.7866,29.8004,29.683,29.8004,24700.0
2008-07-25 10:20:00,43.13,43.24,43.13,43.15,15600.0,29.8004,29.8764,29.8004,29.8142,15600.0
2008-07-25 10:25:00,43.15,43.19,43.04,43.09,16000.0,29.8142,29.8419,29.7382,29.7728,16000.0
2008-07-25 10:30:00,43.09,43.1,43.05,43.1,6800.0,29.7728,29.7797,29.7452,29.7797,6800.0
2008-07-25 10:35:00,43.08,43.21,43.05,43.2,22600.0,29.7659,29.8557,29.7452,29.8488,22600.0
2008-07-25 10:40:00,43.19,43.2,43.06,43.11,11800.0,29.8419,29.8488,29.7521,29.7866,11800.0
2008-07-25 10:45:00,43.17,43.29,43.16,43.29,7000.0,29.8281,29.911,29.8212,29.911,7000.0
2008-07-25 10:50:00,43.28,43.34,43.22,43.33,16500.0,29.9041,29.9455,29.8626,29.9386,16500.0
2008-07-25 10:55:00,43.33,43.51,43.27,43.47,18300.0,29.9386,30.063,29.8972,30.0354,18300.0
2008-07-25 11:00:00,43.47,43.49,43.39,43.41,15000.0,30.0354,30.0492,29.9801,29.9939,15000.0
2008-07-25 11:05:00,43.41,43.41,43.29,43.34,13600.0,29.9939,29.9939,29.911,29.9455,13600.0
2008-07-25 11:10:00,43.34,43.4,43.26,43.4,13500.0,29.9455,29.987,29.8903,29.987,13500.0
2008-07-25 11:15:00,43.39,43.52,43.34,43.47,21400.0,29.9801,30.0699,29.9455,30.0354,21400.0
2008-07-25 11:20:00,43.47,43.56,43.26,43.35,28000.0,30.0354,30.0975,29.8903,29.9524,28000.0
2008-07-25 11:25:00,43.36,43.46,43.36,43.44,13100.0,29.9593,30.0284,29.9593,30.0146,13100.0
2008-07-25 11:30:00,43.45,43.64,43.45,43.58,22500.0,30.0215,30.1528,30.0215,30.1114,22500.0
2008-07-25 11:35:00,43.57,43.6,43.5,43.53,15100.0,30.1044,30.1252,30.0561,30.0768,15100.0
2008-07-25 11:40:00,43.53,43.64,43.49,43.61,18800.0,30.0768,30.1528,30.0492,30.1321,18800.0
2008-07-25 11:45:00,43.6,43.67,43.6,43.63,8400.0,30.1252,30.1735,30.1252,30.1459,8400.0
2008-07-25 11:50:00,43.63,43.65,43.54,43.58,18300.0,30.1459,30.1597,30.0837,30.1114,18300.0
2008-07-25 11:55:00,43.57,43.66,43.51,43.64,13100.0,30.1044,30.1666,30.063,30.1528,13100.0
2008-07-25 12:00:00,43.64,43.68,43.52,43.66,13300.0,30.1528,30.1805,30.0699,30.1666,13300.0
2008-07-25 12:05:00,43.68,43.69,43.57,43.63,25300.0,30.1805,30.1874,30.1044,30.1459,25300.0
2008-07-25 12:10:00,43.65,43.65,43.56,43.57,11400.0,30.1597,30.1597,30.0975,30.1044,11400.0
2008-07-25 12:15:00,43.58,43.61,43.57,43.61,16500.0,30.1114,30.1321,30.1044,30.1321,16500.0
2008-07-25 12:20:00,43.6,43.71,43.57,43.66,26600.0,30.1252,30.2012,30.1044,30.1666,26600.0
2008-07-25 12:25:00,43.65,43.86,43.62,43.86,17400.0,30.1597,30.3048,30.139,30.3048,17400.0
2008-07-25 12:30:00,43.85,43.85,43.79,43.81,20000.0,30.2979,30.2979,30.2565,30.2703,20000.0
2008-07-25 12:35:00,43.8,43.81,43.69,43.69,9300.0,30.2634,30.2703,30.1874,30.1874,9300.0
2008-07-25 12:40:00,43.68,43.84,43.68,43.84,8600.0,30.1805,30.291,30.1805,30.291,8600.0
2008-07-25 12:45:00,43.84,43.85,43.79,43.82,6500.0,30.291,30.2979,30.2565,30.2772,6500.0
2008-07-25 12:50:00,43.82,43.89,43.74,43.74,9800.0,30.2772,30.3255,30.2219,30.2219,9800.0
2008-07-25 12:55:00,43.76,43.85,43.75,43.76,9300.0,30.2357,30.2979,30.2288,30.2357,9300.0
2008-07-25 13:00:00,43.75,43.82,43.73,43.81,13100.0,30.2288,30.2772,30.215,30.2703,13100.0
2008-07-25 13:05:00,43.83,43.84,43.74,43.77,13100.0,30.2841,30.291,30.2219,30.2426,13100.0
2008-07-25 13:10:00,43.76,43.78,43.54,43.57,15100.0,30.2357,30.2495,30.0837,30.1044,15100.0
2008-07-25 13:15:00,43.59,43.78,43.59,43.73,13300.0,30.1183,30.2495,30.1183,30.215,13300.0
2008-07-25 13:20:00,43.72,43.72,43.52,43.6,11100.0,30.2081,30.2081,30.0699,30.1252,11100.0
2008-07-25 13:25:00,43.6,43.63,43.49,43.52,8700.0,30.1252,30.1459,30.0492,30.0699,8700.0
2008-07-25 13:30:00,43.55,43.55,43.48,43.53,10100.0,30.0906,30.0906,30.0423,30.0768,10100.0
2008-07-25 13:35:00,43.53,43.62,43.53,43.62,10900.0,30.0768,30.139,30.0768,30.139,10900.0
2008-07-25 13:40:00,43.62,43.62,43.42,43.45,9900.0,30.139,30.139,30.0008,30.0215,9900.0
2008-07-25 13:45:00,43.45,43.47,43.42,43.45,7500.0,30.0215,30.0354,30.0008,30.0215,7500.0
2008-07-25 13:50:00,43.44,43.58,43.44,43.54,11500.0,30.0146,30.1114,30.0146,30.0837,11500.0
2008-07-25 13:55:00,43.53,43.62,43.48,43.52,7600.0,30.0768,30.139,30.0423,30.0699,7600.0
2008-07-25 14:00:00,43.52,43.66,43.49,43.58,14600.0,30.0699,30.1666,30.0492,30.1114,14600.0
2008-07-25 14:05:00,43.56,43.71,43.55,43.67,19000.0,30.0975,30.2012,30.0906,30.1735,19000.0
2008-07-25 14:10:00,43.65,43.66,43.56,43.58,11300.0,30.1597,30.1666,30.0975,30.1114,11300.0
2008-07-25 14:15:00,43.57,43.68,43.54,43.65,16500.0,30.1044,30.1805,30.0837,30.1597,16500.0
2008-07-25 14:20:00,43.64,43.64,43.48,43.51,12100.0,30.1528,30.1528,30.0423,30.063,12100.0
2008-07-25 14:25:00,43.53,43.55,43.49,43.53,8500.0,30.0768,30.0906,30.0492,30.0768,8500.0
2008-07-25 14:30:00,43.52,43.56,43.49,43.55,17800.0,30.0699,30.0975,30.0492,30.0906,17800.0
2008-07-25 14:35:00,43.53,43.61,43.53,43.61,6300.0,30.0768,30.1321,30.0768,30.1321,6300.0
2008-07-25 14:40:00,43.61,43.62,43.55,43.56,8700.0,30.1321,30.139,30.0906,30.0975,8700.0
2008-07-25 14:45:00,43.56,43.67,43.56,43.67,9000.0,30.0975,30.1735,30.0975,30.1735,9000.0
2008-07-25 14:50:00,43.66,43.74,43.6,43.74,15200.0,30.1666,30.2219,30.1252,30.2219,15200.0
2008-07-25 14:55:00,43.72,43.8,43.72,43.77,11400.0,30.2081,30.2634,30.2081,30.2426,11400.0
2008-07-25 15:00:00,43.79,43.84,43.65,43.7,32900.0,30.2565,30.291,30.1597,30.1943,32900.0
2008-07-25 15:05:00,43.69,43.72,43.67,43.7,13000.0,30.1874,30.2081,30.1735,30.1943,13000.0
2008-07-25 15:10:00,43.71,43.72,43.57,43.57,18500.0,30.2012,30.2081,30.1044,30.1044,18500.0
2008-07-25 15:15:00,43.57,43.67,43.56,43.64,19300.0,30.1044,30.1735,30.0975,30.1528,19300.0
2008-07-25 15:20:00,43.64,43.68,43.57,43.65,20000.0,30.1528,30.1805,30.1044,30.1597,20000.0
2008-07-25 15:25:00,43.67,43.68,43.61,43.62,14200.0,30.1735,30.1805,30.1321,30.139,14200.0
2008-07-25 15:30:00,43.61,43.63,43.57,43.59,19200.0,30.1321,30.1459,30.1044,30.1183,19200.0
2008-07-25 15:35:00,43.6,43.65,43.6,43.62,24800.0,30.1252,30.1597,30.1252,30.139,24800.0
2008-07-25 15:40:00,43.61,43.7,43.56,43.58,33400.0,30.1321,30.1943,30.0975,30.1114,33400.0
2008-07-25 15:45:00,43.56,43.74,43.56,43.74,26000.0,30.0975,30.2219,30.0975,30.2219,26000.0
2008-07-25 15:50:00,43.74,43.81,43.7,43.74,39300.0,30.2219,30.2703,30.1943,30.2219,39300.0
2008-07-25 15:55:00,43.73,43.76,43.69,43.71,36200.0,30.215,30.2357,30.1874,30.2012,36200.0
2008-07-28 09:30:00,42.86,43.88,42.86,43.58,14400.0,29.6139,30.3186,29.6139,30.1114,14400.0
2008-07-28 09:35:00,43.62,43.75,43.56,43.74,8500.0,30.139,30.2288,30.0975,30.2219,8500.0
2008-07-28 09:40:00,43.75,43.85,43.72,43.74,15500.0,30.2288,30.2979,30.2081,30.2219,15500.0
2008-07-28 09:45:00,43.75,43.78,43.64,43.74,21100.0,30.2288,30.2495,30.1528,30.2219,21100.0
2008-07-28 09:50:00,43.76,43.96,43.66,43.94,25600.0,30.2357,30.3739,30.1666,30.3601,25600.0
2008-07-28 09:55:00,43.94,44.19,43.94,44.16,38100.0,30.3601,30.5328,30.3601,30.5121,38100.0
2008-07-28 10:00:00,44.16,44.26,44.1,44.2,42000.0,30.5121,30.5812,30.4706,30.5397,42000.0
2008-07-28 10:05:00,44.18,44.28,44.13,44.15,28700.0,30.5259,30.595,30.4914,30.5052,28700.0
2008-07-28 10:10:00,44.15,44.21,44.1,44.17,29600.0,30.5052,30.5467,30.4706,30.519,29600.0
2008-07-28 10:15:00,44.15,44.23,44.13,44.23,18700.0,30.5052,30.5605,30.4914,30.5605,18700.0
2008-07-28 10:20:00,44.23,44.34,44.17,44.18,30600.0,30.5605,30.6365,30.519,30.5259,30600.0
2008-07-28 10:25:00,44.16,44.31,44.12,44.31,22100.0,30.5121,30.6157,30.4845,30.6157,22100.0
2008-07-28 10:30:00,44.32,44.35,44.06,44.07,15200.0,30.6227,30.6434,30.443,30.4499,15200.0
2008-07-28 10:35:00,44.08,44.24,44.08,44.15,12200.0,30.4568,30.5674,30.4568,30.5052,12200.0
2008-07-28 10:40:00,44.2,44.23,44.08,44.21,14600.0,30.5397,30.5605,30.4568,30.5467,14600.0
2008-07-28 10:45:00,44.2,44.2,44.08,44.17,9800.0,30.5397,30.5397,30.4568,30.519,9800.0
2008-07-28 10:50:00,44.17,44.27,44.16,44.25,15900.0,30.519,30.5881,30.5121,30.5743,15900.0
2008-07-28 10:55:00,44.27,44.31,44.12,44.17,7600.0,30.5881,30.6157,30.4845,30.519,7600.0
2008-07-28 11:00:00,44.16,44.17,44.06,44.06,9200.0,30.5121,30.519,30.443,30.443,9200.0
2008-07-28 11:05:00,44.05,44.11,44.0,44.08,6700.0,30.4361,30.4776,30.4016,30.4568,6700.0
2008-07-28 11:10:00,44.09,44.26,44.09,44.24,35500.0,30.4637,30.5812,30.4637,30.5674,35500.0
2008-07-28 11:15:00,44.24,44.25,44.15,44.2,27000.0,30.5674,30.5743,30.5052,30.5397,27000.0
2008-07-28 11:20:00,44.2,44.31,44.17,44.3,20900.0,30.5397,30.6157,30.519,30.6088,20900.0
2008-07-28 11:25:00,44.3,44.34,44.29,44.32,14700.0,30.6088,30.6365,30.6019,30.6227,14700.0
2008-07-28 11:30:00,44.31,44.45,44.31,44.42,27700.0,30.6157,30.7125,30.6157,30.6917,27700.0
2008-07-28 11:35:00,44.39,44.42,44.35,44.35,19900.0,30.671,30.6917,30.6434,30.6434,19900.0
2008-07-28 11:40:00,44.36,44.42,44.33,44.37,12200.0,30.6503,30.6917,30.6296,30.6572,12200.0
2008-07-28 11:45:00,44.38,44.49,44.3,44.37,15600.0,30.6641,30.7401,30.6088,30.6572,15600.0
2008-07-28 11:50:00,44.37,44.46,44.34,44.35,11300.0,30.6572,30.7194,30.6365,30.6434,11300.0
2008-07-28 11:55:00,44.35,44.36,44.3,44.3,6000.0,30.6434,30.6503,30.6088,30.6088,6000.0
2008-07-28 12:00:00,44.3,44.35,44.3,44.33,13400.0,30.6088,30.6434,30.6088,30.6296,13400.0
2008-07-28 12:05:00,44.35,44.35,44.3,44.3,11600.0,30.6434,30.6434,30.6088,30.6088,11600.0
2008-07-28 12:10:00,44.31,44.35,44.28,44.3,16600.0,30.6157,30.6434,30.595,30.6088,16600.0
2008-07-28 12:15:00,44.3,44.38,44.29,44.36,24800.0,30.6088,30.6641,30.6019,30.6503,24800.0
2008-07-28 12:20:00,44.36,44.36,44.21,44.26,11900.0,30.6503,30.6503,30.5467,30.5812,11900.0
2008-07-28 12:25:00,44.28,44.36,44.23,44.24,7000.0,30.595,30.6503,30.5605,30.5674,7000.0
2008-07-28 12:30:00,44.24,44.34,44.24,44.3,11900.0,30.5674,30.6365,30.5674,30.6088,11900.0
2008-07-28 12:35:00,44.28,44.28,44.17,44.2,12800.0,30.595,30.595,30.519,30.5397,12800.0
2008-07-28 12:40:00,44.21,44.21,44.05,44.06,10300.0,30.5467,30.5467,30.4361,30.443,10300.0
2008-07-28 12:45:00,44.06,44.08,44.05,44.05,9400.0,30.443,30.4568,30.4361,30.4361,9400.0
2008-07-28 12:50:00,44.07,44.09,44.01,44.03,12400.0,30.4499,30.4637,30.4085,30.4223,12400.0
2008-07-28 12:55:00,44.04,44.06,43.9,43.97,12400.0,30.4292,30.443,30.3325,30.3808,12400.0
2008-07-28 13:00:00,43.97,44.01,43.9,43.99,9700.0,30.3808,30.4085,30.3325,30.3946,9700.0
2008-07-28 13:05:00,43.99,44.0,43.92,43.97,7000.0,30.3946,30.4016,30.3463,30.3808,7000.0
2008-07-28 13:10:00,43.98,44.01,43.88,43.94,10500.0,30.3877,30.4085,30.3186,30.3601,10500.0
2008-07-28 13:15:00,43.95,43.99,43.92,43.96,8400.0,30.367,30.3946,30.3463,30.3739,8400.0
2008-07-28 13:20:00,43.98,43.98,43.91,43.91,6700.0,30.3877,30.3877,30.3394,30.3394,6700.0
2008-07-28 13:25:00,43.91,44.06,43.89,44.06,11000.0,30.3394,30.443,30.3255,30.443,11000.0
2008-07-28 13:30:00,44.03,44.04,43.91,43.91,37500.0,30.4223,30.4292,30.3394,30.3394,37500.0
2008-07-28 13:35:00,43.91,43.93,43.84,43.91,13300.0,30.3394,30.3532,30.291,30.3394,13300.0
2008-07-28 13:40:00,43.91,44.02,43.91,44.01,10400.0,30.3394,30.4154,30.3394,30.4085,10400.0
2008-07-28 13:45:00,44.03,44.03,43.89,43.91,19900.0,30.4223,30.4223,30.3255,30.3394,19900.0
2008-07-28 13:50:00,43.92,44.0,43.88,44.0,15200.0,30.3463,30.4016,30.3186,30.4016,15200.0
2008-07-28 13:55:00,43.99,44.04,43.95,43.95,12400.0,30.3946,30.4292,30.367,30.367,12400.0
2008-07-28 14:00:00,43.91,44.08,43.9,44.06,20500.0,30.3394,30.4568,30.3325,30.443,20500.0
2008-07-28 14:05:00,44.08,44.09,43.93,43.94,19700.0,30.4568,30.4637,30.3532,30.3601,19700.0
2008-07-28 14:10:00,43.94,43.94,43.82,43.83,9700.0,30.3601,30.3601,30.2772,30.2841,9700.0
2008-07-28 14:15:00,43.83,43.83,43.69,43.71,17100.0,30.2841,30.2841,30.1874,30.2012,17100.0
2008-07-28 14:20:00,43.73,43.8,43.71,43.77,18400.0,30.215,30.2634,30.2012,30.2426,18400.0
2008-07-28 14:25:00,43.77,43.78,43.66,43.7,12900.0,30.2426,30.2495,30.1666,30.1943,12900.0
2008-07-28 14:30:00,43.69,43.81,43.67,43.74,21900.0,30.1874,30.2703,30.1735,30.2219,21900.0
2008-07-28 14:35:00,43.77,43.92,43.75,43.89,14500.0,30.2426,30.3463,30.2288,30.3255,14500.0
2008-07-28 14:40:00,43.87,43.92,43.71,43.71,12900.0,30.3117,30.3463,30.2012,30.2012,12900.0
2008-07-28 14:45:00,43.72,43.75,43.66,43.68,10600.0,30.2081,30.2288,30.1666,30.1805,10600.0
2008-07-28 14:50:00,43.67,43.78,43.67,43.75,17100.0,30.1735,30.2495,30.1735,30.2288,17100.0
2008-07-28 14:55:00,43.75,43.76,43.62,43.76,22200.0,30.2288,30.2357,30.139,30.2357,22200.0
2008-07-28 15:00:00,43.69,43.78,43.68,43.75,17600.0,30.1874,30.2495,30.1805,30.2288,17600.0
2008-07-28 15:05:00,43.73,43.76,43.7,43.75,11100.0,30.215,30.2357,30.1943,30.2288,11100.0
2008-07-28 15:10:00,43.74,43.8,43.72,43.8,15200.0,30.2219,30.2634,30.2081,30.2634,15200.0
2008-07-28 15:15:00,43.8,43.89,43.76,43.86,25200.0,30.2634,30.3255,30.2357,30.3048,25200.0
2008-07-28 15:20:00,43.88,43.92,43.83,43.9,17700.0,30.3186,30.3463,30.2841,30.3325,17700.0
2008-07-28 15:25:00,43.9,43.9,43.8,43.84,14200.0,30.3325,30.3325,30.2634,30.291,14200.0
2008-07-28 15:30:00,43.84,43.9,43.83,43.88,22500.0,30.291,30.3325,30.2841,30.3186,22500.0
2008-07-28 15:35:00,43.86,43.87,43.67,43.68,51200.0,30.3048,30.3117,30.1735,30.1805,51200.0
2008-07-28 15:40:00,43.69,43.72,43.62,43.62,51300.0,30.1874,30.2081,30.139,30.139,51300.0
2008-07-28 15:45:00,43.62,43.67,43.61,43.65,35200.0,30.139,30.1735,30.1321,30.1597,35200.0
2008-07-28 15:50:00,43.66,43.71,43.65,43.68,64300.0,30.1666,30.2012,30.1597,30.1805,64300.0
2008-07-28 15:55:00,43.68,43.71,43.6,43.62,58800.0,30.1805,30.2012,30.1252,30.139,58800.0
2008-07-29 09:30:00,43.84,43.84,43.41,43.72,9300.0,30.291,30.291,29.9939,30.2081,9300.0
2008-07-29 09:35:00,43.72,43.86,43.66,43.67,10300.0,30.2081,30.3048,30.1666,30.1735,10300.0
2008-07-29 09:40:00,43.67,44.06,43.65,43.94,11900.0,30.1735,30.443,30.1597,30.3601,11900.0
2008-07-29 09:45:00,43.99,44.05,43.87,43.88,9700.0,30.3946,30.4361,30.3117,30.3186,9700.0
2008-07-29 09:50:00,43.92,43.97,43.82,43.96,13700.0,30.3463,30.3808,30.2772,30.3739,13700.0
2008-07-29 09:55:00,43.95,44.2,43.93,44.18,10500.0,30.367,30.5397,30.3532,30.5259,10500.0
2008-07-29 10:00:00,44.24,44.37,44.17,44.31,13600.0,30.5674,30.6572,30.519,30.6157,13600.0
2008-07-29 10:05:00,44.31,44.31,44.15,44.23,8600.0,30.6157,30.6157,30.5052,30.5605,8600.0
2008-07-29 10:10:00,44.26,44.28,44.09,44.12,6700.0,30.5812,30.595,30.4637,30.4845,6700.0
2008-07-29 10:15:00,44.12,44.15,44.08,44.1,9000.0,30.4845,30.5052,30.4568,30.4706,9000.0
2008-07-29 10:20:00,44.11,44.3,44.08,44.23,15800.0,30.4776,30.6088,30.4568,30.5605,15800.0
2008-07-29 10:25:00,44.19,44.27,44.03,44.03,6500.0,30.5328,30.5881,30.4223,30.4223,6500.0
2008-07-29 10:30:00,44.07,44.14,43.98,44.01,8700.0,30.4499,30.4983,30.3877,30.4085,8700.0
2008-07-29 10:35:00,44.01,44.22,44.01,44.18,6300.0,30.4085,30.5536,30.4085,30.5259,6300.0
2008-07-29 10:40:00,44.18,44.25,44.04,44.05,5600.0,30.5259,30.5743,30.4292,30.4361,5600.0
2008-07-29 10:45:00,44.05,44.23,44.04,44.19,6000.0,30.4361,30.5605,30.4292,30.5328,6000.0
2008-07-29 10:50:00,44.21,44.21,44.02,44.07,11700.0,30.5467,30.5467,30.4154,30.4499,11700.0
2008-07-29 10:55:00,44.04,44.08,44.0,44.03,5300.0,30.4292,30.4568,30.4016,30.4223,5300.0
2008-07-29 11:00:00,44.01,44.06,43.99,44.06,5000.0,30.4085,30.443,30.3946,30.443,5000.0
2008-07-29 11:05:00,44.06,44.08,43.9,43.94,5300.0,30.443,30.4568,30.3325,30.3601,5300.0
2008-07-29 11:10:00,43.93,44.11,43.91,44.08,10600.0,30.3532,30.4776,30.3394,30.4568,10600.0
2008-07-29 11:15:00,44.05,44.12,43.99,44.1,8400.0,30.4361,30.4845,30.3946,30.4706,8400.0
2008-07-29 11:20:00,44.1,44.13,44.08,44.1,2600.0,30.4706,30.4914,30.4568,30.4706,2600.0
2008-07-29 11:25:00,44.06,44.1,43.97,44.06,22600.0,30.443,30.4706,30.3808,30.443,22600.0
2008-07-29 11:30:00,44.1,44.22,44.06,44.2,7500.0,30.4706,30.5536,30.443,30.5397,7500.0
2008-07-29 11:35:00,44.23,44.28,44.15,44.26,8400.0,30.5605,30.595,30.5052,30.5812,8400.0
2008-07-29 11:40:00,44.29,44.48,44.27,44.43,13800.0,30.6019,30.7332,30.5881,30.6987,13800.0
2008-07-29 11:45:00,44.46,44.54,44.44,44.5,21800.0,30.7194,30.7747,30.7056,30.747,21800.0
2008-07-29 11:50:00,44.54,44.54,44.42,44.44,6600.0,30.7747,30.7747,30.6917,30.7056,6600.0
2008-07-29 11:55:00,44.44,44.47,44.43,44.46,5500.0,30.7056,30.7263,30.6987,30.7194,5500.0
2008-07-29 12:00:00,44.46,44.51,44.44,44.51,10500.0,30.7194,30.7539,30.7056,30.7539,10500.0
2008-07-29 12:05:00,44.49,44.6,44.48,44.57,14500.0,30.7401,30.8161,30.7332,30.7954,14500.0
2008-07-29 12:10:00,44.55,44.6,44.55,44.57,17500.0,30.7816,30.8161,30.7816,30.7954,17500.0
2008-07-29 12:15:00,44.58,44.62,44.54,44.54,8100.0,30.8023,30.8299,30.7747,30.7747,8100.0
2008-07-29 12:20:00,44.52,44.55,44.51,44.52,5400.0,30.7608,30.7816,30.7539,30.7608,5400.0
2008-07-29 12:25:00,44.53,44.56,44.5,44.56,14200.0,30.7678,30.7885,30.747,30.7885,14200.0
2008-07-29 12:30:00,44.53,44.64,44.53,44.6,7800.0,30.7678,30.8438,30.7678,30.8161,7800.0
2008-07-29 12:35:00,44.59,44.67,44.59,44.62,15500.0,30.8092,30.8645,30.8092,30.8299,15500.0
2008-07-29 12:40:00,44.62,44.63,44.57,44.59,13700.0,30.8299,30.8368,30.7954,30.8092,13700.0
2008-07-29 12:45:00,44.58,44.67,44.57,44.65,13400.0,30.8023,30.8645,30.7954,30.8507,13400.0
2008-07-29 12:50:00,44.65,44.66,44.63,44.64,12400.0,30.8507,30.8576,30.8368,30.8438,12400.0
2008-07-29 12:55:00,44.64,44.71,44.64,44.71,10500.0,30.8438,30.8921,30.8438,30.8921,10500.0
2008-07-29 13:00:00,44.7,44.72,44.68,44.72,5000.0,30.8852,30.899,30.8714,30.899,5000.0
2008-07-29 13:05:00,44.71,44.71,44.58,44.59,12300.0,30.8921,30.8921,30.8023,30.8092,12300.0
2008-07-29 13:10:00,44.59,44.61,44.56,44.58,6800.0,30.8092,30.823,30.7885,30.8023,6800.0
2008-07-29 13:15:00,44.58,44.61,44.55,44.6,15100.0,30.8023,30.823,30.7816,30.8161,15100.0
2008-07-29 13:20:00,44.6,44.63,44.58,44.63,10800.0,30.8161,30.8368,30.8023,30.8368,10800.0
2008-07-29 13:25:00,44.62,44.76,44.62,44.76,14700.0,30.8299,30.9267,30.8299,30.9267,14700.0
2008-07-29 13:30:00,44.76,44.86,44.73,44.85,13900.0,30.9267,30.9958,30.9059,30.9889,13900.0
2008-07-29 13:35:00,44.87,44.94,44.87,44.9,8500.0,31.0027,31.051,31.0027,31.0234,8500.0
2008-07-29 13:40:00,44.89,44.94,44.88,44.93,10300.0,31.0165,31.051,31.0096,31.0441,10300.0
2008-07-29 13:45:00,44.94,44.94,44.87,44.91,6600.0,31.051,31.051,31.0027,31.0303,6600.0
2008-07-29 13:50:00,44.9,44.99,44.9,44.99,13000.0,31.0234,31.0856,31.0234,31.0856,13000.0
2008-07-29 13:55:00,44.98,45.02,44.97,45.0,8500.0,31.0787,31.1063,31.0718,31.0925,8500.0
2008-07-29 14:00:00,45.0,45.05,44.93,44.97,16300.0,31.0925,31.127,31.0441,31.0718,16300.0
2008-07-29 14:05:00,44.99,44.99,44.83,44.83,12700.0,31.0856,31.0856,30.975,30.975,12700.0
2008-07-29 14:10:00,44.84,44.85,44.72,44.72,9300.0,30.9819,30.9889,30.899,30.899,9300.0
2008-07-29 14:15:00,44.73,44.85,44.72,44.81,14400.0,30.9059,30.9889,30.899,30.9612,14400.0
2008-07-29 14:20:00,44.79,44.85,44.79,44.84,4900.0,30.9474,30.9889,30.9474,30.9819,4900.0
2008-07-29 14:25:00,44.84,44.88,44.83,44.85,5300.0,30.9819,31.0096,30.975,30.9889,5300.0
2008-07-29 14:30:00,44.85,44.9,44.84,44.85,13100.0,30.9889,31.0234,30.9819,30.9889,13100.0
2008-07-29 14:35:00,44.86,44.91,44.81,44.85,12300.0,30.9958,31.0303,30.9612,30.9889,12300.0
2008-07-29 14:40:00,44.84,44.85,44.73,44.73,15000.0,30.9819,30.9889,30.9059,30.9059,15000.0
2008-07-29 14:45:00,44.74,44.83,44.73,44.76,16400.0,30.9129,30.975,30.9059,30.9267,16400.0
2008-07-29 14:50:00,44.74,44.96,44.7,44.94,21300.0,30.9129,31.0649,30.8852,31.051,21300.0
2008-07-29 14:55:00,44.96,44.96,44.87,44.88,6300.0,31.0649,31.0649,31.0027,31.0096,6300.0
2008-07-29 15:00:00,44.9,44.94,44.87,44.89,14600.0,31.0234,31.051,31.0027,31.0165,14600.0
2008-07-29 15:05:00,44.88,44.93,44.86,44.89,16000.0,31.0096,31.0441,30.9958,31.0165,16000.0
2008-07-29 15:10:00,44.9,44.94,44.84,44.88,12400.0,31.0234,31.051,30.9819,31.0096,12400.0
2008-07-29 15:15:00,44.87,44.95,44.83,44.89,12600.0,31.0027,31.0579,30.975,31.0165,12600.0
2008-07-29 15:20:00,44.88,45.06,44.88,45.01,21400.0,31.0096,31.134,31.0096,31.0994,21400.0
2008-07-29 15:25:00,45.01,45.06,44.96,44.97,15100.0,31.0994,31.134,31.0649,31.0718,15100.0
2008-07-29 15:30:00,44.96,44.97,44.87,44.91,15800.0,31.0649,31.0718,31.0027,31.0303,15800.0
2008-07-29 15:35:00,44.91,44.99,44.89,44.95,20400.0,31.0303,31.0856,31.0165,31.0579,20400.0
2008-07-29 15:40:00,44.95,44.95,44.86,44.86,18400.0,31.0579,31.0579,30.9958,30.9958,18400.0
2008-07-29 15:45:00,44.89,44.9,44.84,44.86,17000.0,31.0165,31.0234,30.9819,30.9958,17000.0
2008-07-29 15:50:00,44.88,44.97,44.86,44.93,17700.0,31.0096,31.0718,30.9958,31.0441,17700.0
2008-07-29 15:55:00,44.92,44.98,44.91,44.95,29300.0,31.0372,31.0787,31.0303,31.0579,29300.0
2008-07-30 09:30:00,45.1,45.16,44.54,44.72,1600.0,31.1616,31.203,30.7747,30.899,1600.0
2008-07-30 09:35:00,44.83,45.36,44.83,45.18,22800.0,30.975,31.3412,30.975,31.2169,22800.0
2008-07-30 09:40:00,45.17,45.46,45.06,45.46,17700.0,31.21,31.4103,31.134,31.4103,17700.0
2008-07-30 09:45:00,45.44,45.44,45.34,45.37,12100.0,31.3965,31.3965,31.3274,31.3481,12100.0
2008-07-30 09:50:00,45.37,45.44,45.28,45.43,10200.0,31.3481,31.3965,31.286,31.3896,10200.0
2008-07-30 09:55:00,45.42,45.48,45.28,45.47,14300.0,31.3827,31.4241,31.286,31.4172,14300.0
2008-07-30 10:00:00,45.44,45.45,45.33,45.33,12300.0,31.3965,31.4034,31.3205,31.3205,12300.0
2008-07-30 10:05:00,45.36,45.53,45.35,45.5,14700.0,31.3412,31.4587,31.3343,31.438,14700.0
2008-07-30 10:10:00,45.5,45.65,45.46,45.65,13700.0,31.438,31.5416,31.4103,31.5416,13700.0
2008-07-30 10:15:00,45.66,45.73,45.61,45.62,16500.0,31.5485,31.5969,31.514,31.5209,16500.0
2008-07-30 10:20:00,45.6,45.61,45.52,45.59,6900.0,31.5071,31.514,31.4518,31.5002,6900.0
2008-07-30 10:25:00,45.6,45.62,45.51,45.54,8200.0,31.5071,31.5209,31.4449,31.4656,8200.0
2008-07-30 10:30:00,45.52,45.66,45.5,45.5,7300.0,31.4518,31.5485,31.438,31.438,7300.0
2008-07-30 10:35:00,45.53,45.61,45.33,45.33,13400.0,31.4587,31.514,31.3205,31.3205,13400.0
2008-07-30 10:40:00,45.35,45.36,45.2,45.27,13300.0,31.3343,31.3412,31.2307,31.2791,13300.0
2008-07-30 10:45:00,45.28,45.55,45.25,45.4,12200.0,31.286,31.4725,31.2652,31.3689,12200.0
2008-07-30 10:50:00,45.37,45.37,45.16,45.2,9000.0,31.3481,31.3481,31.203,31.2307,9000.0
2008-07-30 10:55:00,45.2,45.25,45.14,45.25,10700.0,31.2307,31.2652,31.1892,31.2652,10700.0
2008-07-30 11:00:00,45.22,45.35,45.12,45.33,6800.0,31.2445,31.3343,31.1754,31.3205,6800.0
2008-07-30 11:05:00,45.33,45.41,45.27,45.38,6500.0,31.3205,31.3758,31.2791,31.3551,6500.0
2008-07-30 11:10:00,45.42,45.47,45.36,45.43,7700.0,31.3827,31.4172,31.3412,31.3896,7700.0
2008-07-30 11:15:00,45.45,45.45,45.27,45.31,6400.0,31.4034,31.4034,31.2791,31.3067,6400.0
2008-07-30 11:20:00,45.24,45.26,45.15,45.2,9000.0,31.2583,31.2721,31.1961,31.2307,9000.0
2008-07-30 11:25:00,45.21,45.39,45.21,45.36,6000.0,31.2376,31.362,31.2376,31.3412,6000.0
2008-07-30 11:30:00,45.38,45.41,45.37,45.4,5900.0,31.3551,31.3758,31.3481,31.3689,5900.0
2008-07-30 11:35:00,45.4,45.47,45.38,45.44,5700.0,31.3689,31.4172,31.3551,31.3965,5700.0
2008-07-30 11:40:00,45.46,45.46,45.37,45.38,5200.0,31.4103,31.4103,31.3481,31.3551,5200.0
2008-07-30 11:45:00,45.39,45.44,45.39,45.42,7200.0,31.362,31.3965,31.362,31.3827,7200.0
2008-07-30 11:50:00,45.41,45.41,45.3,45.38,10200.0,31.3758,31.3758,31.2998,31.3551,10200.0
2008-07-30 11:55:00,45.39,45.4,45.25,45.28,14800.0,31.362,31.3689,31.2652,31.286,14800.0
2008-07-30 12:00:00,45.28,45.31,45.22,45.28,6500.0,31.286,31.3067,31.2445,31.286,6500.0
2008-07-30 12:05:00,45.27,45.31,45.16,45.19,6100.0,31.2791,31.3067,31.203,31.2238,6100.0
2008-07-30 12:10:00,45.16,45.21,45.15,45.2,4200.0,31.203,31.2376,31.1961,31.2307,4200.0
2008-07-30 12:15:00,45.19,45.21,45.14,45.19,5000.0,31.2238,31.2376,31.1892,31.2238,5000.0
2008-07-30 12:20:00,45.19,45.29,45.19,45.29,3300.0,31.2238,31.2929,31.2238,31.2929,3300.0
2008-07-30 12:25:00,45.27,45.27,45.15,45.27,5600.0,31.2791,31.2791,31.1961,31.2791,5600.0
2008-07-30 12:30:00,45.26,45.29,45.12,45.18,8500.0,31.2721,31.2929,31.1754,31.2169,8500.0
2008-07-30 12:35:00,45.17,45.17,45.04,45.05,5600.0,31.21,31.21,31.1201,31.127,5600.0
2008-07-30 12:40:00,45.04,45.07,44.94,44.97,9500.0,31.1201,31.1409,31.051,31.0718,9500.0
2008-07-30 12:45:00,44.95,44.96,44.82,44.88,9700.0,31.0579,31.0649,30.9681,31.0096,9700.0
2008-07-30 12:50:00,44.87,44.91,44.85,44.91,5000.0,31.0027,31.0303,30.9889,31.0303,5000.0
2008-07-30 12:55:00,44.89,45.0,44.89,44.99,8200.0,31.0165,31.0925,31.0165,31.0856,8200.0
2008-07-30 13:00:00,45.0,45.03,44.85,44.85,14400.0,31.0925,31.1132,30.9889,30.9889,14400.0
2008-07-30 13:05:00,44.83,44.87,44.77,44.82,8300.0,30.975,31.0027,30.9336,30.9681,8300.0
2008-07-30 13:10:00,44.8,44.82,44.71,44.81,15300.0,30.9543,30.9681,30.8921,30.9612,15300.0
2008-07-30 13:15:00,44.81,44.93,44.81,44.87,9200.0,30.9612,31.0441,30.9612,31.0027,9200.0
2008-07-30 13:20:00,44.87,44.95,44.85,44.93,4100.0,31.0027,31.0579,30.9889,31.0441,4100.0
2008-07-30 13:25:00,44.95,44.95,44.91,44.95,3600.0,31.0579,31.0579,31.0303,31.0579,3600.0
2008-07-30 13:30:00,44.95,44.95,44.87,44.88,4000.0,31.0579,31.0579,31.0027,31.0096,4000.0
2008-07-30 13:35:00,44.9,44.97,44.88,44.97,4600.0,31.0234,31.0718,31.0096,31.0718,4600.0
2008-07-30 13:40:00,44.96,44.99,44.92,44.99,4300.0,31.0649,31.0856,31.0372,31.0856,4300.0
2008-07-30 13:45:00,44.96,44.96,44.84,44.87,4500.0,31.0649,31.0649,30.9819,31.0027,4500.0
2008-07-30 13:50:00,44.87,44.88,44.71,44.76,12900.0,31.0027,31.0096,30.8921,30.9267,12900.0
2008-07-30 13:55:00,44.77,44.81,44.71,44.81,11900.0,30.9336,30.9612,30.8921,30.9612,11900.0
2008-07-30 14:00:00,44.81,44.82,44.77,44.82,5400.0,30.9612,30.9681,30.9336,30.9681,5400.0
2008-07-30 14:05:00,44.84,44.87,44.74,44.81,6600.0,30.9819,31.0027,30.9129,30.9612,6600.0
2008-07-30 14:10:00,44.81,44.83,44.76,44.79,7500.0,30.9612,30.975,30.9267,30.9474,7500.0
2008-07-30 14:15:00,44.79,44.9,44.78,44.8,6800.0,30.9474,31.0234,30.9405,30.9543,6800.0
2008-07-30 14:20:00,44.81,44.83,44.75,44.79,8100.0,30.9612,30.975,30.9198,30.9474,8100.0
2008-07-30 14:25:00,44.81,44.98,44.81,44.98,6000.0,30.9612,31.0787,30.9612,31.0787,6000.0
2008-07-30 14:30:00,44.96,45.11,44.95,45.07,8500.0,31.0649,31.1685,31.0579,31.1409,8500.0
2008-07-30 14:35:00,45.08,45.09,45.01,45.04,3500.0,31.1478,31.1547,31.0994,31.1201,3500.0
2008-07-30 14:40:00,45.0,45.05,45.0,45.02,5000.0,31.0925,31.127,31.0925,31.1063,5000.0
2008-07-30 14:45:00,45.0,45.05,44.93,44.97,10000.0,31.0925,31.127,31.0441,31.0718,10000.0
2008-07-30 14:50:00,44.94,45.02,44.91,44.96,7300.0,31.051,31.1063,31.0303,31.0649,7300.0
2008-07-30 14:55:00,44.94,45.0,44.9,45.0,5100.0,31.051,31.0925,31.0234,31.0925,5100.0
2008-07-30 15:00:00,45.04,45.05,44.9,44.9,6300.0,31.1201,31.127,31.0234,31.0234,6300.0
2008-07-30 15:05:00,44.9,44.95,44.86,44.9,9300.0,31.0234,31.0579,30.9958,31.0234,9300.0
2008-07-30 15:10:00,44.92,45.03,44.88,45.0,8700.0,31.0372,31.1132,31.0096,31.0925,8700.0
2008-07-30 15:15:00,45.0,45.05,45.0,45.04,7000.0,31.0925,31.127,31.0925,31.1201,7000.0
2008-07-30 15:20:00,45.04,45.17,45.02,45.12,10100.0,31.1201,31.21,31.1063,31.1754,10100.0
2008-07-30 15:25:00,45.14,45.25,45.14,45.22,8900.0,31.1892,31.2652,31.1892,31.2445,8900.0
2008-07-30 15:30:00,45.25,45.37,45.23,45.29,17700.0,31.2652,31.3481,31.2514,31.2929,17700.0
2008-07-30 15:35:00,45.29,45.42,45.18,45.35,23300.0,31.2929,31.3827,31.2169,31.3343,23300.0
2008-07-30 15:40:00,45.36,45.39,45.28,45.38,20400.0,31.3412,31.362,31.286,31.3551,20400.0
2008-07-30 15:45:00,45.37,45.39,45.26,45.31,22000.0,31.3481,31.362,31.2721,31.3067,22000.0
2008-07-30 15:50:00,45.3,45.33,45.25,45.25,15300.0,31.2998,31.3205,31.2652,31.2652,15300.0
2008-07-30 15:55:00,45.26,45.41,45.26,45.41,35600.0,31.2721,31.3758,31.2721,31.3758,35600.0
2008-07-31 09:30:00,45.42,45.68,44.42,45.11,19700.0,31.3827,31.5623,30.6917,31.1685,19700.0
2008-07-31 09:35:00,45.06,45.15,44.9,44.9,8900.0,31.134,31.1961,31.0234,31.0234,8900.0
2008-07-31 09:40:00,44.9,45.04,44.85,44.99,18800.0,31.0234,31.1201,30.9889,31.0856,18800.0
2008-07-31 09:45:00,45.01,45.1,44.88,45.1,14000.0,31.0994,31.1616,31.0096,31.1616,14000.0
2008-07-31 09:50:00,45.07,45.46,45.05,45.41,19900.0,31.1409,31.4103,31.127,31.3758,19900.0
2008-07-31 09:55:00,45.36,45.38,45.06,45.2,13500.0,31.3412,31.3551,31.134,31.2307,13500.0
2008-07-31 10:00:00,45.19,45.22,44.98,45.02,14900.0,31.2238,31.2445,31.0787,31.1063,14900.0
2008-07-31 10:05:00,45.04,45.35,45.04,45.15,13400.0,31.1201,31.3343,31.1201,31.1961,13400.0
2008-07-31 10:10:00,45.19,45.27,45.08,45.27,12700.0,31.2238,31.2791,31.1478,31.2791,12700.0
2008-07-31 10:15:00,45.28,45.32,45.21,45.21,10700.0,31.286,31.3136,31.2376,31.2376,10700.0
2008-07-31 10:20:00,45.21,45.49,45.18,45.46,18900.0,31.2376,31.4311,31.2169,31.4103,18900.0
2008-07-31 10:25:00,45.46,45.57,45.44,45.54,15200.0,31.4103,31.4863,31.3965,31.4656,15200.0
2008-07-31 10:30:00,45.54,45.62,45.43,45.43,14000.0,31.4656,31.5209,31.3896,31.3896,14000.0
2008-07-31 10:35:00,45.42,45.43,45.26,45.29,13400.0,31.3827,31.3896,31.2721,31.2929,13400.0
2008-07-31 10:40:00,45.31,45.42,45.29,45.37,5500.0,31.3067,31.3827,31.2929,31.3481,5500.0
2008-07-31 10:45:00,45.39,45.51,45.36,45.47,8500.0,31.362,31.4449,31.3412,31.4172,8500.0
2008-07-31 10:50:00,45.49,45.53,45.46,45.51,8900.0,31.4311,31.4587,31.4103,31.4449,8900.0
2008-07-31 10:55:00,45.51,45.56,45.49,45.51,11700.0,31.4449,31.4794,31.4311,31.4449,11700.0
2008-07-31 11:00:00,45.52,45.54,45.4,45.43,13400.0,31.4518,31.4656,31.3689,31.3896,13400.0
2008-07-31 11:05:00,45.44,45.45,45.32,45.37,15700.0,31.3965,31.4034,31.3136,31.3481,15700.0
2008-07-31 11:10:00,45.38,45.4,45.31,45.35,6600.0,31.3551,31.3689,31.3067,31.3343,6600.0
2008-07-31 11:15:00,45.37,45.37,45.29,45.29,4600.0,31.3481,31.3481,31.2929,31.2929,4600.0
2008-07-31 11:20:00,45.29,45.36,45.23,45.36,17600.0,31.2929,31.3412,31.2514,31.3412,17600.0
2008-07-31 11:25:00,45.37,45.37,45.11,45.11,8300.0,31.3481,31.3481,31.1685,31.1685,8300.0
2008-07-31 11:30:00,45.09,45.16,44.99,45.03,11300.0,31.1547,31.203,31.0856,31.1132,11300.0
2008-07-31 11:35:00,45.01,45.06,45.01,45.05,7700.0,31.0994,31.134,31.0994,31.127,7700.0
2008-07-31 11:40:00,45.03,45.04,44.99,45.03,8600.0,31.1132,31.1201,31.0856,31.1132,8600.0
2008-07-31 11:45:00,45.03,45.04,44.93,45.0,6900.0,31.1132,31.1201,31.0441,31.0925,6900.0
2008-07-31 11:50:00,44.99,45.0,44.9,44.94,8100.0,31.0856,31.0925,31.0234,31.051,8100.0
2008-07-31 11:55:00,44.96,45.14,44.96,45.08,11100.0,31.0649,31.1892,31.0649,31.1478,11100.0
2008-07-31 12:00:00,45.06,45.1,44.91,44.91,8600.0,31.134,31.1616,31.0303,31.0303,8600.0
2008-07-31 12:05:00,44.92,44.99,44.91,44.97,6300.0,31.0372,31.0856,31.0303,31.0718,6300.0
2008-07-31 12:10:00,44.96,44.97,44.79,44.79,11100.0,31.0649,31.0718,30.9474,30.9474,11100.0
2008-07-31 12:15:00,44.81,44.82,44.67,44.76,10600.0,30.9612,30.9681,30.8645,30.9267,10600.0
2008-07-31 12:20:00,44.74,44.84,44.68,44.81,9900.0,30.9129,30.9819,30.8714,30.9612,9900.0
2008-07-31 12:25:00,44.83,44.91,44.83,44.84,6300.0,30.975,31.0303,30.975,30.9819,6300.0
2008-07-31 12:30:00,44.83,44.95,44.79,44.95,5000.0,30.975,31.0579,30.9474,31.0579,5000.0
2008-07-31 12:35:00,44.95,45.01,44.94,44.97,13500.0,31.0579,31.0994,31.051,31.0718,13500.0
2008-07-31 12:40:00,44.98,45.05,44.94,45.0,13400.0,31.0787,31.127,31.051,31.0925,13400.0
2008-07-31 12:45:00,45.01,45.02,44.89,44.89,10300.0,31.0994,31.1063,31.0165,31.0165,10300.0
2008-07-31 12:50:00,44.89,44.89,44.81,44.81,8900.0,31.0165,31.0165,30.9612,30.9612,8900.0
2008-07-31 12:55:00,44.81,44.84,44.79,44.82,15900.0,30.9612,30.9819,30.9474,30.9681,15900.0
2008-07-31 13:00:00,44.79,44.83,44.76,44.79,9300.0,30.9474,30.975,30.9267,30.9474,9300.0
2008-07-31 13:05:00,44.79,44.86,44.76,44.86,5800.0,30.9474,30.9958,30.9267,30.9958,5800.0
2008-07-31 13:10:00,44.87,44.95,44.86,44.95,8800.0,31.0027,31.0579,30.9958,31.0579,8800.0
2008-07-31 13:15:00,44.95,45.0,44.88,44.88,13500.0,31.0579,31.0925,31.0096,31.0096,13500.0
2008-07-31 13:20:00,44.88,44.92,44.85,44.86,8700.0,31.0096,31.0372,30.9889,30.9958,8700.0
2008-07-31 13:25:00,44.86,44.92,44.86,44.86,7200.0,30.9958,31.0372,30.9958,30.9958,7200.0
2008-07-31 13:30:00,44.86,44.93,44.86,44.91,4600.0,30.9958,31.0441,30.9958,31.0303,4600.0
2008-07-31 13:35:00,44.9,44.94,44.78,44.82,18600.0,31.0234,31.051,30.9405,30.9681,18600.0
2008-07-31 13:40:00,44.85,45.0,44.84,44.95,25300.0,30.9889,31.0925,30.9819,31.0579,25300.0
2008-07-31 13:45:00,44.95,45.0,44.92,44.98,15200.0,31.0579,31.0925,31.0372,31.0787,15200.0
2008-07-31 13:50:00,44.97,44.99,44.93,44.93,7100.0,31.0718,31.0856,31.0441,31.0441,7100.0
2008-07-31 13:55:00,44.93,44.96,44.85,44.85,24800.0,31.0441,31.0649,30.9889,30.9889,24800.0
2008-07-31 14:00:00,44.85,44.86,44.8,44.81,22900.0,30.9889,30.9958,30.9543,30.9612,22900.0
2008-07-31 14:05:00,44.82,44.91,44.81,44.87,10600.0,30.9681,31.0303,30.9612,31.0027,10600.0
2008-07-31 14:10:00,44.86,44.93,44.82,44.86,11400.0,30.9958,31.0441,30.9681,30.9958,11400.0
2008-07-31 14:15:00,44.86,44.95,44.85,44.95,9700.0,30.9958,31.0579,30.9889,31.0579,9700.0
2008-07-31 14:20:00,44.95,45.01,44.95,45.0,15300.0,31.0579,31.0994,31.0579,31.0925,15300.0
2008-07-31 14:25:00,45.0,45.0,44.9,44.9,16700.0,31.0925,31.0925,31.0234,31.0234,16700.0
2008-07-31 14:30:00,44.9,45.03,44.9,45.02,9800.0,31.0234,31.1132,31.0234,31.1063,9800.0
2008-07-31 14:35:00,45.04,45.07,45.0,45.07,10200.0,31.1201,31.1409,31.0925,31.1409,10200.0
2008-07-31 14:40:00,45.07,45.15,45.07,45.1,5200.0,31.1409,31.1961,31.1409,31.1616,5200.0
2008-07-31 14:45:00,45.09,45.1,44.96,45.06,10100.0,31.1547,31.1616,31.0649,31.134,10100.0
2008-07-31 14:50:00,45.06,45.06,44.97,45.01,20000.0,31.134,31.134,31.0718,31.0994,20000.0
2008-07-31 14:55:00,45.0,45.08,44.97,45.01,7800.0,31.0925,31.1478,31.0718,31.0994,7800.0
2008-07-31 15:00:00,45.02,45.1,44.99,45.02,21300.0,31.1063,31.1616,31.0856,31.1063,21300.0
2008-07-31 15:05:00,45.02,45.04,44.97,45.0,17700.0,31.1063,31.1201,31.0718,31.0925,17700.0
2008-07-31 15:10:00,45.0,45.08,44.98,45.08,7200.0,31.0925,31.1478,31.0787,31.1478,7200.0
2008-07-31 15:15:00,45.11,45.14,44.91,44.92,14000.0,31.1685,31.1892,31.0303,31.0372,14000.0
2008-07-31 15:20:00,44.89,44.97,44.88,44.9,13300.0,31.0165,31.0718,31.0096,31.0234,13300.0
2008-07-31 15:25:00,44.9,44.9,44.8,44.8,7700.0,31.0234,31.0234,30.9543,30.9543,7700.0
2008-07-31 15:30:00,44.8,44.83,44.68,44.76,19000.0,30.9543,30.975,30.8714,30.9267,19000.0
2008-07-31 15:35:00,44.75,44.79,44.67,44.67,33900.0,30.9198,30.9474,30.8645,30.8645,33900.0
2008-07-31 15:40:00,44.69,44.77,44.64,44.66,18800.0,30.8783,30.9336,30.8438,30.8576,18800.0
2008-07-31 15:45:00,44.66,44.66,44.49,44.53,19900.0,30.8576,30.8576,30.7401,30.7678,19900.0
2008-07-31 15:50:00,44.55,44.57,44.4,44.41,21000.0,30.7816,30.7954,30.6779,30.6848,21000.0
2008-07-31 15:55:00,44.44,44.48,44.37,44.48,43500.0,30.7056,30.7332,30.6572,30.7332,43500.0
2008-08-01 09:30:00,44.32,45.22,44.27,44.49,19800.0,30.6227,31.2445,30.5881,30.7401,19800.0
2008-08-01 09:35:00,44.46,44.46,44.01,44.05,17400.0,30.7194,30.7194,30.4085,30.4361,17400.0
2008-08-01 09:40:00,44.07,44.09,43.84,43.9,24500.0,30.4499,30.4637,30.291,30.3325,24500.0
2008-08-01 09:45:00,43.91,44.05,43.86,43.96,19400.0,30.3394,30.4361,30.3048,30.3739,19400.0
2008-08-01 09:50:00,43.94,43.97,43.71,43.83,29100.0,30.3601,30.3808,30.2012,30.2841,29100.0
2008-08-01 09:55:00,43.81,43.91,43.75,43.81,12200.0,30.2703,30.3394,30.2288,30.2703,12200.0
2008-08-01 10:00:00,43.82,44.09,43.82,44.05,24700.0,30.2772,30.4637,30.2772,30.4361,24700.0
2008-08-01 10:05:00,44.03,44.03,43.61,43.65,30000.0,30.4223,30.4223,30.1321,30.1597,30000.0
2008-08-01 10:10:00,43.67,43.87,43.67,43.86,14300.0,30.1735,30.3117,30.1735,30.3048,14300.0
2008-08-01 10:15:00,43.86,43.91,43.74,43.75,12500.0,30.3048,30.3394,30.2219,30.2288,12500.0
2008-08-01 10:20:00,43.73,43.85,43.64,43.72,16200.0,30.215,30.2979,30.1528,30.2081,16200.0
2008-08-01 10:25:00,43.71,44.0,43.69,43.9,11700.0,30.2012,30.4016,30.1874,30.3325,11700.0
2008-08-01 10:30:00,43.92,43.98,43.8,43.83,7400.0,30.3463,30.3877,30.2634,30.2841,7400.0
2008-08-01 10:35:00,43.85,43.96,43.75,43.94,8700.0,30.2979,30.3739,30.2288,30.3601,8700.0
2008-08-01 10:40:00,43.97,44.07,43.97,44.02,14000.0,30.3808,30.4499,30.3808,30.4154,14000.0
2008-08-01 10:45:00,44.0,44.05,43.94,44.01,18500.0,30.4016,30.4361,30.3601,30.4085,18500.0
2008-08-01 10:50:00,44.01,44.01,43.87,43.93,16600.0,30.4085,30.4085,30.3117,30.3532,16600.0
2008-08-01 10:55:00,43.92,43.93,43.79,43.88,12000.0,30.3463,30.3532,30.2565,30.3186,12000.0
2008-08-01 11:00:00,43.88,43.9,43.83,43.83,11900.0,30.3186,30.3325,30.2841,30.2841,11900.0
2008-08-01 11:05:00,43.83,43.85,43.71,43.74,19700.0,30.2841,30.2979,30.2012,30.2219,19700.0
2008-08-01 11:10:00,43.74,43.81,43.71,43.81,9500.0,30.2219,30.2703,30.2012,30.2703,9500.0
2008-08-01 11:15:00,43.8,43.91,43.79,43.9,6700.0,30.2634,30.3394,30.2565,30.3325,6700.0
2008-08-01 11:20:00,43.9,43.9,43.75,43.77,6200.0,30.3325,30.3325,30.2288,30.2426,6200.0
2008-08-01 11:25:00,43.77,43.91,43.77,43.87,6700.0,30.2426,30.3394,30.2426,30.3117,6700.0
2008-08-01 11:30:00,43.9,44.02,43.89,44.02,27400.0,30.3325,30.4154,30.3255,30.4154,27400.0
2008-08-01 11:35:00,44.03,44.12,44.03,44.11,7600.0,30.4223,30.4845,30.4223,30.4776,7600.0
2008-08-01 11:40:00,44.11,44.11,43.95,43.95,9400.0,30.4776,30.4776,30.367,30.367,9400.0
2008-08-01 11:45:00,43.97,43.98,43.79,43.82,8900.0,30.3808,30.3877,30.2565,30.2772,8900.0
2008-08-01 11:50:00,43.84,43.92,43.78,43.85,10500.0,30.291,30.3463,30.2495,30.2979,10500.0
2008-08-01 11:55:00,43.86,43.92,43.68,43.72,43200.0,30.3048,30.3463,30.1805,30.2081,43200.0
2008-08-01 12:00:00,43.72,43.78,43.47,43.47,82500.0,30.2081,30.2495,30.0354,30.0354,82500.0
2008-08-01 12:05:00,43.47,43.74,43.4,43.74,73100.0,30.0354,30.2219,29.987,30.2219,73100.0
2008-08-01 12:10:00,43.71,43.83,43.69,43.81,11000.0,30.2012,30.2841,30.1874,30.2703,11000.0
2008-08-01 12:15:00,43.83,43.83,43.69,43.7,17400.0,30.2841,30.2841,30.1874,30.1943,17400.0
2008-08-01 12:20:00,43.69,43.74,43.67,43.69,7600.0,30.1874,30.2219,30.1735,30.1874,7600.0
2008-08-01 12:25:00,43.69,43.69,43.63,43.63,1800.0,30.1874,30.1874,30.1459,30.1459,1800.0
2008-08-01 12:30:00,43.65,43.68,43.59,43.64,8300.0,30.1597,30.1805,30.1183,30.1528,8300.0
2008-08-01 12:35:00,43.66,43.67,43.63,43.66,4200.0,30.1666,30.1735,30.1459,30.1666,4200.0
2008-08-01 12:40:00,43.66,43.7,43.62,43.66,5100.0,30.1666,30.1943,30.139,30.1666,5100.0
2008-08-01 12:45:00,43.63,43.68,43.63,43.67,2100.0,30.1459,30.1805,30.1459,30.1735,2100.0
2008-08-01 12:50:00,43.68,43.7,43.52,43.55,9500.0,30.1805,30.1943,30.0699,30.0906,9500.0
2008-08-01 12:55:00,43.56,43.57,43.46,43.51,7000.0,30.0975,30.1044,30.0284,30.063,7000.0
2008-08-01 13:00:00,43.51,43.64,43.51,43.59,9400.0,30.063,30.1528,30.063,30.1183,9400.0
2008-08-01 13:05:00,43.59,43.64,43.59,43.62,5000.0,30.1183,30.1528,30.1183,30.139,5000.0
2008-08-01 13:10:00,43.62,43.74,43.62,43.71,2800.0,30.139,30.2219,30.139,30.2012,2800.0
2008-08-01 13:15:00,43.72,43.84,43.71,43.81,5600.0,30.2081,30.291,30.2012,30.2703,5600.0
2008-08-01 13:20:00,43.83,43.84,43.79,43.84,4600.0,30.2841,30.291,30.2565,30.291,4600.0
2008-08-01 13:25:00,43.85,43.91,43.82,43.89,2700.0,30.2979,30.3394,30.2772,30.3255,2700.0
2008-08-01 13:30:00,43.89,43.95,43.79,43.86,9900.0,30.3255,30.367,30.2565,30.3048,9900.0
2008-08-01 13:35:00,43.86,43.89,43.84,43.87,3600.0,30.3048,30.3255,30.291,30.3117,3600.0
2008-08-01 13:40:00,43.89,43.95,43.88,43.91,7000.0,30.3255,30.367,30.3186,30.3394,7000.0
2008-08-01 13:45:00,43.9,43.94,43.83,43.88,6200.0,30.3325,30.3601,30.2841,30.3186,6200.0
2008-08-01 13:50:00,43.93,44.01,43.93,44.01,9800.0,30.3532,30.4085,30.3532,30.4085,9800.0
2008-08-01 13:55:00,44.0,44.03,43.92,43.94,7600.0,30.4016,30.4223,30.3463,30.3601,7600.0
2008-08-01 14:00:00,43.92,43.99,43.74,43.81,13200.0,30.3463,30.3946,30.2219,30.2703,13200.0
2008-08-01 14:05:00,43.78,43.8,43.71,43.79,6900.0,30.2495,30.2634,30.2012,30.2565,6900.0
2008-08-01 14:10:00,43.8,43.81,43.72,43.76,8200.0,30.2634,30.2703,30.2081,30.2357,8200.0
2008-08-01 14:15:00,43.75,43.9,43.72,43.87,10200.0,30.2288,30.3325,30.2081,30.3117,10200.0
2008-08-01 14:20:00,43.85,43.9,43.79,43.79,4000.0,30.2979,30.3325,30.2565,30.2565,4000.0
2008-08-01 14:25:00,43.81,43.84,43.78,43.82,5100.0,30.2703,30.291,30.2495,30.2772,5100.0
2008-08-01 14:30:00,43.82,43.84,43.75,43.77,5400.0,30.2772,30.291,30.2288,30.2426,5400.0
2008-08-01 14:35:00,43.77,43.79,43.74,43.78,3400.0,30.2426,30.2565,30.2219,30.2495,3400.0
2008-08-01 14:40:00,43.78,43.91,43.71,43.91,15100.0,30.2495,30.3394,30.2012,30.3394,15100.0
2008-08-01 14:45:00,43.89,43.92,43.82,43.91,11800.0,30.3255,30.3463,30.2772,30.3394,11800.0
2008-08-01 14:50:00,43.91,43.96,43.89,43.94,12000.0,30.3394,30.3739,30.3255,30.3601,12000.0
2008-08-01 14:55:00,43.95,43.97,43.91,43.91,9600.0,30.367,30.3808,30.3394,30.3394,9600.0
2008-08-01 15:00:00,43.91,43.98,43.78,43.79,19500.0,30.3394,30.3877,30.2495,30.2565,19500.0
2008-08-01 15:05:00,43.8,43.8,43.68,43.74,16700.0,30.2634,30.2634,30.1805,30.2219,16700.0
2008-08-01 15:10:00,43.75,43.91,43.75,43.87,15000.0,30.2288,30.3394,30.2288,30.3117,15000.0
2008-08-01 15:15:00,43.87,43.92,43.85,43.9,10900.0,30.3117,30.3463,30.2979,30.3325,10900.0
2008-08-01 15:20:00,43.93,43.97,43.89,43.93,10800.0,30.3532,30.3808,30.3255,30.3532,10800.0
2008-08-01 15:25:00,43.93,43.95,43.86,43.86,9700.0,30.3532,30.367,30.3048,30.3048,9700.0
2008-08-01 15:30:00,43.88,43.98,43.81,43.93,16500.0,30.3186,30.3877,30.2703,30.3532,16500.0
2008-08-01 15:35:00,43.94,44.03,43.94,44.0,14500.0,30.3601,30.4223,30.3601,30.4016,14500.0
2008-08-01 15:40:00,44.01,44.07,43.98,44.03,9400.0,30.4085,30.4499,30.3877,30.4223,9400.0
2008-08-01 15:45:00,44.03,44.07,43.97,43.99,25200.0,30.4223,30.4499,30.3808,30.3946,25200.0
2008-08-01 15:50:00,43.99,44.01,43.91,44.01,14600.0,30.3946,30.4085,30.3394,30.4085,14600.0
2008-08-01 15:55:00,44.02,44.03,43.81,43.86,31700.0,30.4154,30.4223,30.2703,30.3048,31700.0
2008-08-04 09:30:00,44.1,44.13,43.89,44.01,27000.0,30.4706,30.4914,30.3255,30.4085,27000.0
2008-08-04 09:35:00,44.08,44.22,44.03,44.18,14000.0,30.4568,30.5536,30.4223,30.5259,14000.0
2008-08-04 09:40:00,44.18,44.18,44.0,44.06,22900.0,30.5259,30.5259,30.4016,30.443,22900.0
2008-08-04 09:45:00,44.07,44.08,43.98,44.01,21100.0,30.4499,30.4568,30.3877,30.4085,21100.0
2008-08-04 09:50:00,44.0,44.13,43.99,44.08,14000.0,30.4016,30.4914,30.3946,30.4568,14000.0
2008-08-04 09:55:00,44.08,44.19,44.08,44.16,14100.0,30.4568,30.5328,30.4568,30.5121,14100.0
2008-08-04 10:00:00,44.17,44.24,44.15,44.19,15600.0,30.519,30.5674,30.5052,30.5328,15600.0
2008-08-04 10:05:00,44.18,44.2,44.11,44.11,9800.0,30.5259,30.5397,30.4776,30.4776,9800.0
2008-08-04 10:10:00,44.11,44.13,44.04,44.04,20800.0,30.4776,30.4914,30.4292,30.4292,20800.0
2008-08-04 10:15:00,44.04,44.06,43.98,44.0,16100.0,30.4292,30.443,30.3877,30.4016,16100.0
2008-08-04 10:20:00,44.01,44.16,43.98,44.11,14600.0,30.4085,30.5121,30.3877,30.4776,14600.0
2008-08-04 10:25:00,44.11,44.22,44.09,44.21,12600.0,30.4776,30.5536,30.4637,30.5467,12600.0
2008-08-04 10:30:00,44.22,44.23,44.04,44.04,11400.0,30.5536,30.5605,30.4292,30.4292,11400.0
2008-08-04 10:35:00,44.06,44.08,44.0,44.04,7000.0,30.443,30.4568,30.4016,30.4292,7000.0
2008-08-04 10:40:00,44.01,44.08,44.0,44.0,11800.0,30.4085,30.4568,30.4016,30.4016,11800.0
2008-08-04 10:45:00,44.0,44.04,43.98,44.03,16500.0,30.4016,30.4292,30.3877,30.4223,16500.0
2008-08-04 10:50:00,44.02,44.05,43.98,44.0,12200.0,30.4154,30.4361,30.3877,30.4016,12200.0
2008-08-04 10:55:00,44.0,44.02,43.98,44.02,14600.0,30.4016,30.4154,30.3877,30.4154,14600.0
2008-08-04 11:00:00,44.01,44.07,43.99,44.06,21700.0,30.4085,30.4499,30.3946,30.443,21700.0
2008-08-04 11:05:00,44.05,44.05,44.0,44.01,20300.0,30.4361,30.4361,30.4016,30.4085,20300.0
2008-08-04 11:10:00,44.0,44.1,43.97,44.0,22100.0,30.4016,30.4706,30.3808,30.4016,22100.0
2008-08-04 11:15:00,44.0,44.12,44.0,44.1,22300.0,30.4016,30.4845,30.4016,30.4706,22300.0
2008-08-04 11:20:00,44.09,44.11,44.0,44.05,17700.0,30.4637,30.4776,30.4016,30.4361,17700.0
2008-08-04 11:25:00,44.06,44.14,44.05,44.07,9800.0,30.443,30.4983,30.4361,30.4499,9800.0
2008-08-04 11:30:00,44.08,44.25,44.02,44.23,17100.0,30.4568,30.5743,30.4154,30.5605,17100.0
2008-08-04 11:35:00,44.23,44.28,44.18,44.28,8300.0,30.5605,30.595,30.5259,30.595,8300.0
2008-08-04 11:40:00,44.29,44.44,44.29,44.37,14900.0,30.6019,30.7056,30.6019,30.6572,14900.0
2008-08-04 11:45:00,44.36,44.36,44.25,44.26,7800.0,30.6503,30.6503,30.5743,30.5812,7800.0
2008-08-04 11:50:00,44.26,44.26,44.12,44.12,12600.0,30.5812,30.5812,30.4845,30.4845,12600.0
2008-08-04 11:55:00,44.12,44.21,44.11,44.2,9800.0,30.4845,30.5467,30.4776,30.5397,9800.0
2008-08-04 12:00:00,44.19,44.2,44.16,44.18,8700.0,30.5328,30.5397,30.5121,30.5259,8700.0
2008-08-04 12:05:00,44.16,44.21,44.12,44.2,5600.0,30.5121,30.5467,30.4845,30.5397,5600.0
2008-08-04 12:10:00,44.19,44.35,44.18,44.33,6000.0,30.5328,30.6434,30.5259,30.6296,6000.0
2008-08-04 12:15:00,44.33,44.4,44.31,44.31,6700.0,30.6296,30.6779,30.6157,30.6157,6700.0
2008-08-04 12:20:00,44.31,44.36,44.3,44.3,4800.0,30.6157,30.6503,30.6088,30.6088,4800.0
2008-08-04 12:25:00,44.3,44.34,44.29,44.33,4500.0,30.6088,30.6365,30.6019,30.6296,4500.0
2008-08-04 12:30:00,44.32,44.43,44.32,44.43,5400.0,30.6227,30.6987,30.6227,30.6987,5400.0
2008-08-04 12:35:00,44.41,44.44,44.29,44.29,11700.0,30.6848,30.7056,30.6019,30.6019,11700.0
2008-08-04 12:40:00,44.29,44.31,44.25,44.28,5200.0,30.6019,30.6157,30.5743,30.595,5200.0
2008-08-04 12:45:00,44.27,44.27,44.18,44.18,6800.0,30.5881,30.5881,30.5259,30.5259,6800.0
2008-08-04 12:50:00,44.17,44.19,44.13,44.15,5700.0,30.519,30.5328,30.4914,30.5052,5700.0
2008-08-04 12:55:00,44.14,44.14,44.1,44.1,4600.0,30.4983,30.4983,30.4706,30.4706,4600.0
2008-08-04 13:00:00,44.11,44.13,44.02,44.1,11700.0,30.4776,30.4914,30.4154,30.4706,11700.0
2008-08-04 13:05:00,44.07,44.1,44.07,44.08,4200.0,30.4499,30.4706,30.4499,30.4568,4200.0
2008-08-04 13:10:00,44.07,44.13,44.06,44.12,9200.0,30.4499,30.4914,30.443,30.4845,9200.0
2008-08-04 13:15:00,44.1,44.13,44.08,44.12,7300.0,30.4706,30.4914,30.4568,30.4845,7300.0
2008-08-04 13:20:00,44.1,44.12,44.09,44.12,6500.0,30.4706,30.4845,30.4637,30.4845,6500.0
2008-08-04 13:25:00,44.09,44.12,44.06,44.07,6800.0,30.4637,30.4845,30.443,30.4499,6800.0
2008-08-04 13:30:00,44.06,44.18,44.05,44.05,8700.0,30.443,30.5259,30.4361,30.4361,8700.0
2008-08-04 13:35:00,44.05,44.12,44.03,44.08,6600.0,30.4361,30.4845,30.4223,30.4568,6600.0
2008-08-04 13:40:00,44.08,44.17,44.08,44.15,6400.0,30.4568,30.519,30.4568,30.5052,6400.0
2008-08-04 13:45:00,44.18,44.18,44.09,44.13,6600.0,30.5259,30.5259,30.4637,30.4914,6600.0
2008-08-04 13:50:00,44.13,44.17,44.12,44.14,3700.0,30.4914,30.519,30.4845,30.4983,3700.0
2008-08-04 13:55:00,44.12,44.14,44.1,44.12,4500.0,30.4845,30.4983,30.4706,30.4845,4500.0
2008-08-04 14:00:00,44.11,44.18,44.11,44.18,7200.0,30.4776,30.5259,30.4776,30.5259,7200.0
2008-08-04 14:05:00,44.18,44.23,44.15,44.15,7800.0,30.5259,30.5605,30.5052,30.5052,7800.0
2008-08-04 14:10:00,44.13,44.15,44.11,44.14,4300.0,30.4914,30.5052,30.4776,30.4983,4300.0
2008-08-04 14:15:00,44.15,44.2,44.14,44.19,7200.0,30.5052,30.5397,30.4983,30.5328,7200.0
2008-08-04 14:20:00,44.17,44.37,44.17,44.31,12500.0,30.519,30.6572,30.519,30.6157,12500.0
2008-08-04 14:25:00,44.3,44.31,44.2,44.21,10300.0,30.6088,30.6157,30.5397,30.5467,10300.0
2008-08-04 14:30:00,44.2,44.3,44.2,44.25,9500.0,30.5397,30.6088,30.5397,30.5743,9500.0
2008-08-04 14:35:00,44.24,44.31,44.24,44.27,9400.0,30.5674,30.6157,30.5674,30.5881,9400.0
2008-08-04 14:40:00,44.26,44.35,44.25,44.35,8100.0,30.5812,30.6434,30.5743,30.6434,8100.0
2008-08-04 14:45:00,44.34,44.47,44.34,44.42,11600.0,30.6365,30.7263,30.6365,30.6917,11600.0
2008-08-04 14:50:00,44.4,44.4,44.35,44.37,11100.0,30.6779,30.6779,30.6434,30.6572,11100.0
2008-08-04 14:55:00,44.39,44.41,44.36,44.38,7200.0,30.671,30.6848,30.6503,30.6641,7200.0
2008-08-04 15:00:00,44.37,44.4,44.35,44.38,10800.0,30.6572,30.6779,30.6434,30.6641,10800.0
2008-08-04 15:05:00,44.37,44.37,44.33,44.33,10500.0,30.6572,30.6572,30.6296,30.6296,10500.0
2008-08-04 15:10:00,44.32,44.34,44.28,44.31,10400.0,30.6227,30.6365,30.595,30.6157,10400.0
2008-08-04 15:15:00,44.31,44.31,44.25,44.28,12400.0,30.6157,30.6157,30.5743,30.595,12400.0
2008-08-04 15:20:00,44.27,44.27,44.1,44.11,12800.0,30.5881,30.5881,30.4706,30.4776,12800.0
2008-08-04 15:25:00,44.11,44.13,44.05,44.05,16700.0,30.4776,30.4914,30.4361,30.4361,16700.0
2008-08-04 15:30:00,44.04,44.04,43.99,44.03,48100.0,30.4292,30.4292,30.3946,30.4223,48100.0
2008-08-04 15:35:00,44.02,44.03,43.95,44.0,86200.0,30.4154,30.4223,30.367,30.4016,86200.0
2008-08-04 15:40:00,43.98,43.98,43.79,43.84,35100.0,30.3877,30.3877,30.2565,30.291,35100.0
2008-08-04 15:45:00,43.83,43.92,43.83,43.92,25500.0,30.2841,30.3463,30.2841,30.3463,25500.0
2008-08-04 15:50:00,43.92,43.92,43.87,43.9,19800.0,30.3463,30.3463,30.3117,30.3325,19800.0
2008-08-04 15:55:00,43.91,43.91,43.74,43.82,54900.0,30.3394,30.3394,30.2219,30.2772,54900.0
2008-08-05 09:30:00,43.62,44.41,43.62,44.22,19200.0,30.139,30.6848,30.139,30.5536,19200.0
2008-08-05 09:35:00,44.13,44.66,44.13,44.65,19800.0,30.4914,30.8576,30.4914,30.8507,19800.0
2008-08-05 09:40:00,44.65,44.79,44.64,44.79,16300.0,30.8507,30.9474,30.8438,30.9474,16300.0
2008-08-05 09:45:00,44.8,44.8,44.5,44.51,17100.0,30.9543,30.9543,30.747,30.7539,17100.0
2008-08-05 09:50:00,44.52,44.56,44.47,44.53,11000.0,30.7608,30.7885,30.7263,30.7678,11000.0
2008-08-05 09:55:00,44.54,44.64,44.5,44.58,12500.0,30.7747,30.8438,30.747,30.8023,12500.0
2008-08-05 10:00:00,44.62,44.78,44.6,44.76,9400.0,30.8299,30.9405,30.8161,30.9267,9400.0
2008-08-05 10:05:00,44.78,44.88,44.77,44.83,12200.0,30.9405,31.0096,30.9336,30.975,12200.0
2008-08-05 10:10:00,44.8,44.91,44.69,44.91,11700.0,30.9543,31.0303,30.8783,31.0303,11700.0
2008-08-05 10:15:00,44.92,44.93,44.71,44.75,10000.0,31.0372,31.0441,30.8921,30.9198,10000.0
2008-08-05 10:20:00,44.75,44.93,44.75,44.88,21500.0,30.9198,31.0441,30.9198,31.0096,21500.0
2008-08-05 10:25:00,44.87,44.94,44.85,44.94,29200.0,31.0027,31.051,30.9889,31.051,29200.0
2008-08-05 10:30:00,44.94,45.0,44.89,44.95,33300.0,31.051,31.0925,31.0165,31.0579,33300.0
2008-08-05 10:35:00,44.95,45.06,44.9,44.98,55800.0,31.0579,31.134,31.0234,31.0787,55800.0
2008-08-05 10:40:00,44.97,45.14,44.97,45.12,19100.0,31.0718,31.1892,31.0718,31.1754,19100.0
2008-08-05 10:45:00,45.08,45.13,45.02,45.11,9400.0,31.1478,31.1823,31.1063,31.1685,9400.0
2008-08-05 10:50:00,45.11,45.13,45.09,45.12,3900.0,31.1685,31.1823,31.1547,31.1754,3900.0
2008-08-05 10:55:00,45.1,45.22,45.1,45.2,12900.0,31.1616,31.2445,31.1616,31.2307,12900.0
2008-08-05 11:00:00,45.19,45.21,45.11,45.11,4100.0,31.2238,31.2376,31.1685,31.1685,4100.0
2008-08-05 11:05:00,45.13,45.14,45.1,45.12,3100.0,31.1823,31.1892,31.1616,31.1754,3100.0
2008-08-05 11:10:00,45.11,45.12,45.06,45.06,3800.0,31.1685,31.1754,31.134,31.134,3800.0
2008-08-05 11:15:00,45.06,45.09,45.01,45.06,14600.0,31.134,31.1547,31.0994,31.134,14600.0
2008-08-05 11:20:00,45.06,45.07,45.02,45.06,17600.0,31.134,31.1409,31.1063,31.134,17600.0
2008-08-05 11:25:00,45.05,45.07,45.01,45.07,15900.0,31.127,31.1409,31.0994,31.1409,15900.0
2008-08-05 11:30:00,45.05,45.1,45.03,45.06,12000.0,31.127,31.1616,31.1132,31.134,12000.0
2008-08-05 11:35:00,45.06,45.15,45.06,45.11,13000.0,31.134,31.1961,31.134,31.1685,13000.0
2008-08-05 11:40:00,45.12,45.12,45.04,45.05,6500.0,31.1754,31.1754,31.1201,31.127,6500.0
2008-08-05 11:45:00,45.05,45.1,45.05,45.1,4200.0,31.127,31.1616,31.127,31.1616,4200.0
2008-08-05 11:50:00,45.1,45.12,45.09,45.09,3900.0,31.1616,31.1754,31.1547,31.1547,3900.0
2008-08-05 11:55:00,45.09,45.14,45.06,45.13,5300.0,31.1547,31.1892,31.134,31.1823,5300.0
2008-08-05 12:00:00,45.1,45.16,45.07,45.16,10000.0,31.1616,31.203,31.1409,31.203,10000.0
2008-08-05 12:05:00,45.15,45.2,45.13,45.19,12400.0,31.1961,31.2307,31.1823,31.2238,12400.0
2008-08-05 12:10:00,45.18,45.21,45.17,45.21,9700.0,31.2169,31.2376,31.21,31.2376,9700.0
2008-08-05 12:15:00,45.18,45.31,45.18,45.27,19000.0,31.2169,31.3067,31.2169,31.2791,19000.0
2008-08-05 12:20:00,45.27,45.32,45.25,45.31,9300.0,31.2791,31.3136,31.2652,31.3067,9300.0
2008-08-05 12:25:00,45.32,45.4,45.29,45.37,14000.0,31.3136,31.3689,31.2929,31.3481,14000.0
2008-08-05 12:30:00,45.36,45.39,45.36,45.37,27600.0,31.3412,31.362,31.3412,31.3481,27600.0
2008-08-05 12:35:00,45.37,45.41,45.37,45.39,14000.0,31.3481,31.3758,31.3481,31.362,14000.0
2008-08-05 12:40:00,45.38,45.4,45.33,45.33,8500.0,31.3551,31.3689,31.3205,31.3205,8500.0
2008-08-05 12:45:00,45.32,45.37,45.25,45.36,23600.0,31.3136,31.3481,31.2652,31.3412,23600.0
2008-08-05 12:50:00,45.35,45.36,45.28,45.28,7400.0,31.3343,31.3412,31.286,31.286,7400.0
2008-08-05 12:55:00,45.25,45.27,45.2,45.26,8400.0,31.2652,31.2791,31.2307,31.2721,8400.0
2008-08-05 13:00:00,45.27,45.27,45.24,45.24,9800.0,31.2791,31.2791,31.2583,31.2583,9800.0
2008-08-05 13:05:00,45.25,45.26,45.22,45.23,18400.0,31.2652,31.2721,31.2445,31.2514,18400.0
2008-08-05 13:10:00,45.21,45.28,45.2,45.26,11700.0,31.2376,31.286,31.2307,31.2721,11700.0
2008-08-05 13:15:00,45.27,45.34,45.27,45.32,10700.0,31.2791,31.3274,31.2791,31.3136,10700.0
2008-08-05 13:20:00,45.33,45.35,45.31,45.32,6100.0,31.3205,31.3343,31.3067,31.3136,6100.0
2008-08-05 13:25:00,45.32,45.37,45.31,45.36,13200.0,31.3136,31.3481,31.3067,31.3412,13200.0
2008-08-05 13:30:00,45.37,45.41,45.33,45.37,9100.0,31.3481,31.3758,31.3205,31.3481,9100.0
2008-08-05 13:35:00,45.37,45.37,45.32,45.34,13800.0,31.3481,31.3481,31.3136,31.3274,13800.0
2008-08-05 13:40:00,45.34,45.41,45.33,45.37,13600.0,31.3274,31.3758,31.3205,31.3481,13600.0
2008-08-05 13:45:00,45.36,45.39,45.32,45.33,7800.0,31.3412,31.362,31.3136,31.3205,7800.0
2008-08-05 13:50:00,45.33,45.46,45.3,45.41,27500.0,31.3205,31.4103,31.2998,31.3758,27500.0
2008-08-05 13:55:00,45.43,45.46,45.38,45.46,16800.0,31.3896,31.4103,31.3551,31.4103,16800.0
2008-08-05 14:00:00,45.46,45.5,45.39,45.41,17700.0,31.4103,31.438,31.362,31.3758,17700.0
2008-08-05 14:05:00,45.41,45.45,45.4,45.43,15400.0,31.3758,31.4034,31.3689,31.3896,15400.0
2008-08-05 14:10:00,45.43,45.44,45.29,45.44,25400.0,31.3896,31.3965,31.2929,31.3965,25400.0
2008-08-05 14:15:00,45.41,45.74,45.36,45.53,20600.0,31.3758,31.6038,31.3412,31.4587,20600.0
2008-08-05 14:20:00,45.49,45.56,45.34,45.4,35300.0,31.4311,31.4794,31.3274,31.3689,35300.0
2008-08-05 14:25:00,45.37,45.51,45.36,45.5,19100.0,31.3481,31.4449,31.3412,31.438,19100.0
2008-08-05 14:30:00,45.5,45.55,45.47,45.5,28600.0,31.438,31.4725,31.4172,31.438,28600.0
2008-08-05 14:35:00,45.48,45.51,45.41,45.44,24500.0,31.4241,31.4449,31.3758,31.3965,24500.0
2008-08-05 14:40:00,45.43,45.6,45.41,45.56,60000.0,31.3896,31.5071,31.3758,31.4794,60000.0
2008-08-05 14:45:00,45.56,45.71,45.52,45.7,29500.0,31.4794,31.5831,31.4518,31.5762,29500.0
2008-08-05 14:50:00,45.69,45.71,45.64,45.66,16000.0,31.5692,31.5831,31.5347,31.5485,16000.0
2008-08-05 14:55:00,45.69,45.74,45.35,45.71,45600.0,31.5692,31.6038,31.3343,31.5831,45600.0
2008-08-05 15:00:00,45.7,45.71,45.63,45.68,24400.0,31.5762,31.5831,31.5278,31.5623,24400.0
2008-08-05 15:05:00,45.69,45.69,45.6,45.66,26300.0,31.5692,31.5692,31.5071,31.5485,26300.0
2008-08-05 15:10:00,45.65,45.74,45.65,45.69,30000.0,31.5416,31.6038,31.5416,31.5692,30000.0
2008-08-05 15:15:00,45.69,45.75,45.64,45.74,31500.0,31.5692,31.6107,31.5347,31.6038,31500.0
2008-08-05 15:20:00,45.74,45.78,45.66,45.66,27300.0,31.6038,31.6314,31.5485,31.5485,27300.0
2008-08-05 15:25:00,45.68,45.69,45.58,45.61,15900.0,31.5623,31.5692,31.4932,31.514,15900.0
2008-08-05 15:30:00,45.59,45.63,45.49,45.51,29200.0,31.5002,31.5278,31.4311,31.4449,29200.0
2008-08-05 15:35:00,45.49,45.66,45.47,45.66,39500.0,31.4311,31.5485,31.4172,31.5485,39500.0
2008-08-05 15:40:00,45.65,45.78,45.63,45.75,38800.0,31.5416,31.6314,31.5278,31.6107,38800.0
2008-08-05 15:45:00,45.75,45.77,45.7,45.72,30800.0,31.6107,31.6245,31.5762,31.59,30800.0
2008-08-05 15:50:00,45.73,45.74,45.7,45.72,45300.0,31.5969,31.6038,31.5762,31.59,45300.0
2008-08-05 15:55:00,45.7,45.73,45.66,45.7,63600.0,31.5762,31.5969,31.5485,31.5762,63600.0
2008-08-06 09:30:00,45.46,45.6,44.98,45.59,17700.0,31.4103,31.5071,31.0787,31.5002,17700.0
2008-08-06 09:35:00,45.64,45.71,45.52,45.71,10300.0,31.5347,31.5831,31.4518,31.5831,10300.0
2008-08-06 09:40:00,45.69,45.74,45.57,45.62,19800.0,31.5692,31.6038,31.4863,31.5209,19800.0
2008-08-06 09:45:00,45.58,45.66,45.48,45.49,23900.0,31.4932,31.5485,31.4241,31.4311,23900.0
2008-08-06 09:50:00,45.48,45.52,45.32,45.39,24700.0,31.4241,31.4518,31.3136,31.362,24700.0
2008-08-06 09:55:00,45.39,45.5,45.39,45.5,19700.0,31.362,31.438,31.362,31.438,19700.0
2008-08-06 10:00:00,45.49,45.56,45.44,45.44,7600.0,31.4311,31.4794,31.3965,31.3965,7600.0
2008-08-06 10:05:00,45.44,45.52,45.4,45.51,9000.0,31.3965,31.4518,31.3689,31.4449,9000.0
2008-08-06 10:10:00,45.5,45.53,45.46,45.52,21400.0,31.438,31.4587,31.4103,31.4518,21400.0
2008-08-06 10:15:00,45.5,45.54,45.46,45.49,22200.0,31.438,31.4656,31.4103,31.4311,22200.0
2008-08-06 10:20:00,45.5,45.59,45.49,45.56,11900.0,31.438,31.5002,31.4311,31.4794,11900.0
2008-08-06 10:25:00,45.53,45.6,45.53,45.55,5500.0,31.4587,31.5071,31.4587,31.4725,5500.0
2008-08-06 10:30:00,45.55,45.58,45.45,45.54,16900.0,31.4725,31.4932,31.4034,31.4656,16900.0
2008-08-06 10:35:00,45.55,45.74,45.54,45.67,34100.0,31.4725,31.6038,31.4656,31.5554,34100.0
2008-08-06 10:40:00,45.67,45.68,45.55,45.59,25400.0,31.5554,31.5623,31.4725,31.5002,25400.0
2008-08-06 10:45:00,45.6,45.81,45.59,45.74,19000.0,31.5071,31.6522,31.5002,31.6038,19000.0
2008-08-06 10:50:00,45.76,45.77,45.67,45.71,17700.0,31.6176,31.6245,31.5554,31.5831,17700.0
2008-08-06 10:55:00,45.7,45.74,45.68,45.71,14600.0,31.5762,31.6038,31.5623,31.5831,14600.0
2008-08-06 11:00:00,45.72,45.72,45.46,45.49,17700.0,31.59,31.59,31.4103,31.4311,17700.0
2008-08-06 11:05:00,45.49,45.54,45.47,45.51,23300.0,31.4311,31.4656,31.4172,31.4449,23300.0
2008-08-06 11:10:00,45.5,45.61,45.48,45.58,31300.0,31.438,31.514,31.4241,31.4932,31300.0
2008-08-06 11:15:00,45.58,45.69,45.57,45.63,12200.0,31.4932,31.5692,31.4863,31.5278,12200.0
2008-08-06 11:20:00,45.64,45.7,45.6,45.7,12300.0,31.5347,31.5762,31.5071,31.5762,12300.0
2008-08-06 11:25:00,45.7,45.73,45.66,45.68,21500.0,31.5762,31.5969,31.5485,31.5623,21500.0
2008-08-06 11:30:00,45.69,45.71,45.62,45.63,15600.0,31.5692,31.5831,31.5209,31.5278,15600.0
2008-08-06 11:35:00,45.62,45.68,45.55,45.63,52800.0,31.5209,31.5623,31.4725,31.5278,52800.0
2008-08-06 11:40:00,45.67,45.77,45.65,45.72,15000.0,31.5554,31.6245,31.5416,31.59,15000.0
2008-08-06 11:45:00,45.73,45.73,45.62,45.7,18500.0,31.5969,31.5969,31.5209,31.5762,18500.0
2008-08-06 11:50:00,45.7,45.7,45.61,45.63,7600.0,31.5762,31.5762,31.514,31.5278,7600.0
2008-08-06 11:55:00,45.61,45.65,45.53,45.54,16300.0,31.514,31.5416,31.4587,31.4656,16300.0
2008-08-06 12:00:00,45.53,45.54,45.47,45.5,26800.0,31.4587,31.4656,31.4172,31.438,26800.0
2008-08-06 12:05:00,45.5,45.56,45.43,45.48,36400.0,31.438,31.4794,31.3896,31.4241,36400.0
2008-08-06 12:10:00,45.47,45.49,45.39,45.4,24800.0,31.4172,31.4311,31.362,31.3689,24800.0
2008-08-06 12:15:00,45.42,45.46,45.41,45.45,16000.0,31.3827,31.4103,31.3758,31.4034,16000.0
2008-08-06 12:20:00,45.45,45.53,45.44,45.51,13500.0,31.4034,31.4587,31.3965,31.4449,13500.0
2008-08-06 12:25:00,45.51,45.53,45.45,45.45,12700.0,31.4449,31.4587,31.4034,31.4034,12700.0
2008-08-06 12:30:00,45.45,45.47,45.4,45.44,12500.0,31.4034,31.4172,31.3689,31.3965,12500.0
2008-08-06 12:35:00,45.43,45.51,45.41,45.51,6600.0,31.3896,31.4449,31.3758,31.4449,6600.0
2008-08-06 12:40:00,45.5,45.67,45.5,45.64,3800.0,31.438,31.5554,31.438,31.5347,3800.0
2008-08-06 12:45:00,45.64,45.64,45.59,45.59,6400.0,31.5347,31.5347,31.5002,31.5002,6400.0
2008-08-06 12:50:00,45.59,45.6,45.51,45.55,8100.0,31.5002,31.5071,31.4449,31.4725,8100.0
2008-08-06 12:55:00,45.53,45.54,45.46,45.53,5500.0,31.4587,31.4656,31.4103,31.4587,5500.0
2008-08-06 13:00:00,45.53,45.54,45.48,45.48,12600.0,31.4587,31.4656,31.4241,31.4241,12600.0
2008-08-06 13:05:00,45.49,45.51,45.47,45.51,6500.0,31.4311,31.4449,31.4172,31.4449,6500.0
2008-08-06 13:10:00,45.53,45.58,45.53,45.58,3800.0,31.4587,31.4932,31.4587,31.4932,3800.0
2008-08-06 13:15:00,45.58,45.64,45.56,45.61,8500.0,31.4932,31.5347,31.4794,31.514,8500.0
2008-08-06 13:20:00,45.6,45.63,45.58,45.6,4600.0,31.5071,31.5278,31.4932,31.5071,4600.0
2008-08-06 13:25:00,45.62,45.68,45.59,45.66,2900.0,31.5209,31.5623,31.5002,31.5485,2900.0
2008-08-06 13:30:00,45.69,45.75,45.69,45.74,8500.0,31.5692,31.6107,31.5692,31.6038,8500.0
2008-08-06 13:35:00,45.74,45.78,45.72,45.74,7300.0,31.6038,31.6314,31.59,31.6038,7300.0
2008-08-06 13:40:00,45.74,45.74,45.66,45.69,8500.0,31.6038,31.6038,31.5485,31.5692,8500.0
2008-08-06 13:45:00,45.7,45.7,45.64,45.67,7900.0,31.5762,31.5762,31.5347,31.5554,7900.0
2008-08-06 13:50:00,45.66,45.66,45.51,45.51,9900.0,31.5485,31.5485,31.4449,31.4449,9900.0
2008-08-06 13:55:00,45.53,45.58,45.52,45.58,6300.0,31.4587,31.4932,31.4518,31.4932,6300.0
2008-08-06 14:00:00,45.55,45.65,45.55,45.65,9300.0,31.4725,31.5416,31.4725,31.5416,9300.0
2008-08-06 14:05:00,45.66,45.68,45.63,45.66,4800.0,31.5485,31.5623,31.5278,31.5485,4800.0
2008-08-06 14:10:00,45.63,45.79,45.63,45.79,7200.0,31.5278,31.6383,31.5278,31.6383,7200.0
2008-08-06 14:15:00,45.79,45.87,45.78,45.81,10000.0,31.6383,31.6936,31.6314,31.6522,10000.0
2008-08-06 14:20:00,45.81,45.89,45.79,45.89,5600.0,31.6522,31.7074,31.6383,31.7074,5600.0
2008-08-06 14:25:00,45.88,45.88,45.8,45.8,5000.0,31.7005,31.7005,31.6453,31.6453,5000.0
2008-08-06 14:30:00,45.83,45.89,45.78,45.88,11400.0,31.666,31.7074,31.6314,31.7005,11400.0
2008-08-06 14:35:00,45.88,45.9,45.86,45.86,5000.0,31.7005,31.7143,31.6867,31.6867,5000.0
2008-08-06 14:40:00,45.87,45.98,45.86,45.95,6600.0,31.6936,31.7696,31.6867,31.7489,6600.0
2008-08-06 14:45:00,45.98,46.01,45.95,45.99,9100.0,31.7696,31.7904,31.7489,31.7765,9100.0
2008-08-06 14:50:00,46.0,46.01,45.95,45.95,16200.0,31.7834,31.7904,31.7489,31.7489,16200.0
2008-08-06 14:55:00,45.94,45.95,45.88,45.88,10600.0,31.742,31.7489,31.7005,31.7005,10600.0
2008-08-06 15:00:00,45.9,45.98,45.89,45.94,18600.0,31.7143,31.7696,31.7074,31.742,18600.0
2008-08-06 15:05:00,45.96,45.98,45.85,45.86,15800.0,31.7558,31.7696,31.6798,31.6867,15800.0
2008-08-06 15:10:00,45.86,45.86,45.79,45.85,14500.0,31.6867,31.6867,31.6383,31.6798,14500.0
2008-08-06 15:15:00,45.86,45.86,45.75,45.77,18300.0,31.6867,31.6867,31.6107,31.6245,18300.0
2008-08-06 15:20:00,45.78,45.84,45.77,45.83,15400.0,31.6314,31.6729,31.6245,31.666,15400.0
2008-08-06 15:25:00,45.82,45.87,45.79,45.83,12800.0,31.6591,31.6936,31.6383,31.666,12800.0
2008-08-06 15:30:00,45.84,45.84,45.77,45.79,25200.0,31.6729,31.6729,31.6245,31.6383,25200.0
2008-08-06 15:35:00,45.78,45.8,45.7,45.74,16000.0,31.6314,31.6453,31.5762,31.6038,16000.0
2008-08-06 15:40:00,45.75,45.78,45.66,45.71,10600.0,31.6107,31.6314,31.5485,31.5831,10600.0
2008-08-06 15:45:00,45.72,45.81,45.68,45.81,12500.0,31.59,31.6522,31.5623,31.6522,12500.0
2008-08-06 15:50:00,45.81,45.96,45.8,45.96,25300.0,31.6522,31.7558,31.6453,31.7558,25300.0
2008-08-06 15:55:00,45.95,45.95,45.79,45.8,35900.0,31.7489,31.7489,31.6383,31.6453,35900.0
2008-08-07 09:30:00,45.2,45.2,44.92,45.02,11000.0,31.4314,31.4314,31.2367,31.3062,11000.0
2008-08-07 09:35:00,44.86,44.94,44.69,44.7,20500.0,31.1949,31.2506,31.0767,31.0837,20500.0
2008-08-07 09:40:00,44.75,44.91,44.71,44.88,20300.0,31.1184,31.2297,31.0906,31.2088,20300.0
2008-08-07 09:45:00,44.89,45.15,44.84,45.12,21600.0,31.2158,31.3966,31.181,31.3757,21600.0
2008-08-07 09:50:00,45.12,45.26,45.07,45.15,14400.0,31.3757,31.4731,31.341,31.3966,14400.0
2008-08-07 09:55:00,45.14,45.16,45.03,45.14,14600.0,31.3896,31.4036,31.3132,31.3896,14600.0
2008-08-07 10:00:00,45.17,45.38,45.14,45.36,21600.0,31.4105,31.5565,31.3896,31.5426,21600.0
2008-08-07 10:05:00,45.36,45.5,45.36,45.41,13300.0,31.5426,31.64,31.5426,31.5774,13300.0
2008-08-07 10:10:00,45.37,45.4,45.31,45.36,8900.0,31.5496,31.5704,31.5079,31.5426,8900.0
2008-08-07 10:15:00,45.37,45.55,45.36,45.51,11200.0,31.5496,31.6748,31.5426,31.6469,11200.0
2008-08-07 10:20:00,45.51,45.58,45.44,45.5,6200.0,31.6469,31.6956,31.5983,31.64,6200.0
2008-08-07 10:25:00,45.48,45.49,45.37,45.39,9100.0,31.6261,31.633,31.5496,31.5635,9100.0
2008-08-07 10:30:00,45.42,45.46,45.36,45.46,23200.0,31.5844,31.6122,31.5426,31.6122,23200.0
2008-08-07 10:35:00,45.47,45.53,45.4,45.52,17900.0,31.6191,31.6608,31.5704,31.6539,17900.0
2008-08-07 10:40:00,45.52,45.52,45.36,45.39,16100.0,31.6539,31.6539,31.5426,31.5635,16100.0
2008-08-07 10:45:00,45.42,45.49,45.42,45.42,14200.0,31.5844,31.633,31.5844,31.5844,14200.0
2008-08-07 10:50:00,45.46,45.47,45.41,45.41,5200.0,31.6122,31.6191,31.5774,31.5774,5200.0
2008-08-07 10:55:00,45.43,45.53,45.43,45.51,8100.0,31.5913,31.6608,31.5913,31.6469,8100.0
2008-08-07 11:00:00,45.54,45.6,45.44,45.47,7800.0,31.6678,31.7095,31.5983,31.6191,7800.0
2008-08-07 11:05:00,45.47,45.57,45.46,45.55,16700.0,31.6191,31.6887,31.6122,31.6748,16700.0
2008-08-07 11:10:00,45.56,45.72,45.56,45.62,9400.0,31.6817,31.793,31.6817,31.7234,9400.0
2008-08-07 11:15:00,45.6,45.62,45.44,45.44,8200.0,31.7095,31.7234,31.5983,31.5983,8200.0
2008-08-07 11:20:00,45.44,45.55,45.41,45.55,8800.0,31.5983,31.6748,31.5774,31.6748,8800.0
2008-08-07 11:25:00,45.53,45.67,45.53,45.67,13000.0,31.6608,31.7582,31.6608,31.7582,13000.0
2008-08-07 11:30:00,45.67,45.68,45.59,45.67,11300.0,31.7582,31.7652,31.7026,31.7582,11300.0
2008-08-07 11:35:00,45.67,45.7,45.61,45.61,10200.0,31.7582,31.7791,31.7165,31.7165,10200.0
2008-08-07 11:40:00,45.61,45.64,45.59,45.59,6000.0,31.7165,31.7373,31.7026,31.7026,6000.0
2008-08-07 11:45:00,45.59,45.61,45.57,45.57,6700.0,31.7026,31.7165,31.6887,31.6887,6700.0
2008-08-07 11:50:00,45.57,45.6,45.53,45.55,9100.0,31.6887,31.7095,31.6608,31.6748,9100.0
2008-08-07 11:55:00,45.55,45.55,45.37,45.4,8400.0,31.6748,31.6748,31.5496,31.5704,8400.0
2008-08-07 12:00:00,45.39,45.45,45.34,45.43,33100.0,31.5635,31.6052,31.5287,31.5913,33100.0
2008-08-07 12:05:00,45.45,45.45,45.35,45.36,18300.0,31.6052,31.6052,31.5357,31.5426,18300.0
2008-08-07 12:10:00,45.37,45.48,45.36,45.44,20300.0,31.5496,31.6261,31.5426,31.5983,20300.0
2008-08-07 12:15:00,45.45,45.56,45.44,45.54,14100.0,31.6052,31.6817,31.5983,31.6678,14100.0
2008-08-07 12:20:00,45.54,45.55,45.47,45.51,13900.0,31.6678,31.6748,31.6191,31.6469,13900.0
2008-08-07 12:25:00,45.51,45.52,45.44,45.5,17600.0,31.6469,31.6539,31.5983,31.64,17600.0
2008-08-07 12:30:00,45.48,45.61,45.46,45.61,15900.0,31.6261,31.7165,31.6122,31.7165,15900.0
2008-08-07 12:35:00,45.61,45.7,45.61,45.69,15800.0,31.7165,31.7791,31.7165,31.7721,15800.0
2008-08-07 12:40:00,45.69,45.76,45.64,45.64,13900.0,31.7721,31.8208,31.7373,31.7373,13900.0
2008-08-07 12:45:00,45.64,45.88,45.61,45.86,11800.0,31.7373,31.9042,31.7165,31.8903,11800.0
2008-08-07 12:50:00,45.85,45.89,45.77,45.79,11700.0,31.8834,31.9112,31.8277,31.8416,11700.0
2008-08-07 12:55:00,45.77,45.84,45.76,45.79,7600.0,31.8277,31.8764,31.8208,31.8416,7600.0
2008-08-07 13:00:00,45.82,45.83,45.7,45.71,7700.0,31.8625,31.8695,31.7791,31.786,7700.0
2008-08-07 13:05:00,45.7,45.74,45.69,45.71,7400.0,31.7791,31.8069,31.7721,31.786,7400.0
2008-08-07 13:10:00,45.71,45.78,45.7,45.78,8600.0,31.786,31.8347,31.7791,31.8347,8600.0
2008-08-07 13:15:00,45.79,45.82,45.7,45.72,7500.0,31.8416,31.8625,31.7791,31.793,7500.0
2008-08-07 13:20:00,45.72,45.74,45.7,45.72,6000.0,31.793,31.8069,31.7791,31.793,6000.0
2008-08-07 13:25:00,45.71,45.76,45.65,45.76,8400.0,31.786,31.8208,31.7443,31.8208,8400.0
2008-08-07 13:30:00,45.76,45.82,45.73,45.76,5900.0,31.8208,31.8625,31.7999,31.8208,5900.0
2008-08-07 13:35:00,45.73,45.79,45.67,45.69,6200.0,31.7999,31.8416,31.7582,31.7721,6200.0
2008-08-07 13:40:00,45.68,45.74,45.66,45.71,6700.0,31.7652,31.8069,31.7512,31.786,6700.0
2008-08-07 13:45:00,45.71,45.72,45.66,45.68,15400.0,31.786,31.793,31.7512,31.7652,15400.0
2008-08-07 13:50:00,45.71,45.71,45.65,45.66,5100.0,31.786,31.786,31.7443,31.7512,5100.0
2008-08-07 13:55:00,45.66,45.68,45.59,45.59,6100.0,31.7512,31.7652,31.7026,31.7026,6100.0
2008-08-07 14:00:00,45.61,45.64,45.56,45.56,10400.0,31.7165,31.7373,31.6817,31.6817,10400.0
2008-08-07 14:05:00,45.56,45.56,45.47,45.47,10800.0,31.6817,31.6817,31.6191,31.6191,10800.0
2008-08-07 14:10:00,45.48,45.55,45.45,45.52,13300.0,31.6261,31.6748,31.6052,31.6539,13300.0
2008-08-07 14:15:00,45.53,45.56,45.51,45.54,9900.0,31.6608,31.6817,31.6469,31.6678,9900.0
2008-08-07 14:20:00,45.55,45.58,45.5,45.55,11300.0,31.6748,31.6956,31.64,31.6748,11300.0
2008-08-07 14:25:00,45.52,45.62,45.52,45.58,20200.0,31.6539,31.7234,31.6539,31.6956,20200.0
2008-08-07 14:30:00,45.58,45.63,45.57,45.63,10600.0,31.6956,31.7304,31.6887,31.7304,10600.0
2008-08-07 14:35:00,45.63,45.64,45.53,45.55,13500.0,31.7304,31.7373,31.6608,31.6748,13500.0
2008-08-07 14:40:00,45.55,45.57,45.51,45.51,6400.0,31.6748,31.6887,31.6469,31.6469,6400.0
2008-08-07 14:45:00,45.51,45.51,45.4,45.5,18900.0,31.6469,31.6469,31.5704,31.64,18900.0
2008-08-07 14:50:00,45.5,45.56,45.46,45.55,20300.0,31.64,31.6817,31.6122,31.6748,20300.0
2008-08-07 14:55:00,45.55,45.57,45.4,45.42,23800.0,31.6748,31.6887,31.5704,31.5844,23800.0
2008-08-07 15:00:00,45.43,45.52,45.39,45.44,30600.0,31.5913,31.6539,31.5635,31.5983,30600.0
2008-08-07 15:05:00,45.43,45.46,45.35,45.46,15100.0,31.5913,31.6122,31.5357,31.6122,15100.0
2008-08-07 15:10:00,45.46,45.46,45.3,45.33,23000.0,31.6122,31.6122,31.5009,31.5218,23000.0
2008-08-07 15:15:00,45.32,45.37,45.29,45.35,39600.0,31.5148,31.5496,31.494,31.5357,39600.0
2008-08-07 15:20:00,45.35,45.43,45.35,45.4,26900.0,31.5357,31.5913,31.5357,31.5704,26900.0
2008-08-07 15:25:00,45.41,45.48,45.4,45.43,27100.0,31.5774,31.6261,31.5704,31.5913,27100.0
2008-08-07 15:30:00,45.42,45.45,45.26,45.27,50400.0,31.5844,31.6052,31.4731,31.48,50400.0
2008-08-07 15:35:00,45.28,45.3,45.16,45.23,46900.0,31.487,31.5009,31.4036,31.4522,46900.0
2008-08-07 15:40:00,45.24,45.25,45.1,45.13,53900.0,31.4592,31.4661,31.3618,31.3827,53900.0
2008-08-07 15:45:00,45.12,45.17,45.04,45.05,49500.0,31.3757,31.4105,31.3201,31.3271,49500.0
2008-08-07 15:50:00,45.05,45.15,45.05,45.14,41600.0,31.3271,31.3966,31.3271,31.3896,41600.0
2008-08-07 15:55:00,45.12,45.2,45.08,45.17,65400.0,31.3757,31.4314,31.3479,31.4105,65400.0
2008-08-08 09:30:00,44.84,45.43,44.84,45.19,10300.0,31.181,31.5913,31.181,31.4244,10300.0
2008-08-08 09:35:00,45.12,45.12,44.96,44.96,9800.0,31.3757,31.3757,31.2645,31.2645,9800.0
2008-08-08 09:40:00,44.95,45.03,44.89,44.98,14600.0,31.2575,31.3132,31.2158,31.2784,14600.0
2008-08-08 09:45:00,44.99,45.25,44.94,45.25,20600.0,31.2853,31.4661,31.2506,31.4661,20600.0
2008-08-08 09:50:00,45.26,45.59,45.22,45.58,14700.0,31.4731,31.7026,31.4453,31.6956,14700.0
2008-08-08 09:55:00,45.55,45.58,45.4,45.47,7600.0,31.6748,31.6956,31.5704,31.6191,7600.0
2008-08-08 10:00:00,45.46,45.59,45.42,45.58,13800.0,31.6122,31.7026,31.5844,31.6956,13800.0
2008-08-08 10:05:00,45.56,45.67,45.54,45.61,12600.0,31.6817,31.7582,31.6678,31.7165,12600.0
2008-08-08 10:10:00,45.61,45.85,45.57,45.82,18800.0,31.7165,31.8834,31.6887,31.8625,18800.0
2008-08-08 10:15:00,45.84,45.94,45.84,45.87,11400.0,31.8764,31.946,31.8764,31.8973,11400.0
2008-08-08 10:20:00,45.9,46.0,45.86,45.96,16200.0,31.9181,31.9877,31.8903,31.9599,16200.0
2008-08-08 10:25:00,45.98,45.98,45.88,45.89,5600.0,31.9738,31.9738,31.9042,31.9112,5600.0
2008-08-08 10:30:00,45.92,45.93,45.85,45.86,5000.0,31.932,31.939,31.8834,31.8903,5000.0
2008-08-08 10:35:00,45.86,45.96,45.86,45.96,9300.0,31.8903,31.9599,31.8903,31.9599,9300.0
2008-08-08 10:40:00,45.96,46.07,45.95,46.05,13600.0,31.9599,32.0364,31.9529,32.0224,13600.0
2008-08-08 10:45:00,46.05,46.12,46.04,46.11,11400.0,32.0224,32.0711,32.0155,32.0642,11400.0
2008-08-08 10:50:00,46.11,46.16,46.09,46.13,7700.0,32.0642,32.0989,32.0503,32.0781,7700.0
2008-08-08 10:55:00,46.14,46.27,46.13,46.27,20100.0,32.085,32.1754,32.0781,32.1754,20100.0
2008-08-08 11:00:00,46.28,46.28,46.23,46.27,6700.0,32.1824,32.1824,32.1476,32.1754,6700.0
2008-08-08 11:05:00,46.26,46.4,46.26,46.35,35600.0,32.1685,32.2658,32.1685,32.2311,35600.0
2008-08-08 11:10:00,46.39,46.46,46.36,46.42,10800.0,32.2589,32.3076,32.238,32.2797,10800.0
2008-08-08 11:15:00,46.42,46.57,46.35,46.44,149900.0,32.2797,32.384,32.2311,32.2936,149900.0
2008-08-08 11:20:00,46.44,46.52,46.38,46.46,11900.0,32.2936,32.3493,32.2519,32.3076,11900.0
2008-08-08 11:25:00,46.45,46.51,46.45,46.51,15300.0,32.3006,32.3423,32.3006,32.3423,15300.0
2008-08-08 11:30:00,46.5,46.67,46.45,46.64,39400.0,32.3354,32.4536,32.3006,32.4327,39400.0
2008-08-08 11:35:00,46.63,46.69,46.57,46.68,15800.0,32.4258,32.4675,32.384,32.4605,15800.0
2008-08-08 11:40:00,46.71,46.87,46.7,46.77,29800.0,32.4814,32.5927,32.4744,32.5231,29800.0
2008-08-08 11:45:00,46.78,46.78,46.67,46.69,4400.0,32.5301,32.5301,32.4536,32.4675,4400.0
2008-08-08 11:50:00,46.69,46.69,46.61,46.65,4800.0,32.4675,32.4675,32.4119,32.4397,4800.0
2008-08-08 11:55:00,46.66,46.78,46.64,46.74,14000.0,32.4466,32.5301,32.4327,32.5023,14000.0
2008-08-08 12:00:00,46.74,46.74,46.67,46.68,6500.0,32.5023,32.5023,32.4536,32.4605,6500.0
2008-08-08 12:05:00,46.71,46.83,46.67,46.83,16600.0,32.4814,32.5648,32.4536,32.5648,16600.0
2008-08-08 12:10:00,46.82,46.85,46.8,46.83,8900.0,32.5579,32.5788,32.544,32.5648,8900.0
2008-08-08 12:15:00,46.85,46.99,46.81,46.99,10900.0,32.5788,32.6761,32.5509,32.6761,10900.0
2008-08-08 12:20:00,46.99,46.99,46.91,46.95,9000.0,32.6761,32.6761,32.6205,32.6483,9000.0
2008-08-08 12:25:00,46.96,47.0,46.93,46.96,7400.0,32.6552,32.6831,32.6344,32.6552,7400.0
2008-08-08 12:30:00,46.94,46.96,46.89,46.94,6100.0,32.6413,32.6552,32.6066,32.6413,6100.0
2008-08-08 12:35:00,46.91,46.92,46.87,46.9,10800.0,32.6205,32.6274,32.5927,32.6135,10800.0
2008-08-08 12:40:00,46.89,46.9,46.86,46.86,4500.0,32.6066,32.6135,32.5857,32.5857,4500.0
2008-08-08 12:45:00,46.86,46.96,46.83,46.96,38700.0,32.5857,32.6552,32.5648,32.6552,38700.0
2008-08-08 12:50:00,46.96,47.07,46.92,47.03,9000.0,32.6552,32.7317,32.6274,32.7039,9000.0
2008-08-08 12:55:00,47.03,47.04,46.97,46.97,6200.0,32.7039,32.7109,32.6622,32.6622,6200.0
2008-08-08 13:00:00,47.0,47.0,46.97,46.99,9500.0,32.6831,32.6831,32.6622,32.6761,9500.0
2008-08-08 13:05:00,46.99,47.03,46.96,47.01,7700.0,32.6761,32.7039,32.6552,32.69,7700.0
2008-08-08 13:10:00,46.97,47.01,46.88,46.98,11500.0,32.6622,32.69,32.5996,32.6692,11500.0
2008-08-08 13:15:00,46.99,47.0,46.97,46.99,12900.0,32.6761,32.6831,32.6622,32.6761,12900.0
2008-08-08 13:20:00,47.0,47.01,46.98,46.98,17700.0,32.6831,32.69,32.6692,32.6692,17700.0
2008-08-08 13:25:00,46.99,47.07,46.97,47.05,16100.0,32.6761,32.7317,32.6622,32.7178,16100.0
2008-08-08 13:30:00,47.02,47.11,47.02,47.1,15000.0,32.697,32.7596,32.697,32.7526,15000.0
2008-08-08 13:35:00,47.1,47.14,47.05,47.05,8300.0,32.7526,32.7804,32.7178,32.7178,8300.0
2008-08-08 13:40:00,47.05,47.19,47.03,47.19,55000.0,32.7178,32.8152,32.7039,32.8152,55000.0
2008-08-08 13:45:00,47.16,47.21,47.03,47.06,17200.0,32.7943,32.8291,32.7039,32.7248,17200.0
2008-08-08 13:50:00,47.06,47.07,47.02,47.05,28800.0,32.7248,32.7317,32.697,32.7178,28800.0
2008-08-08 13:55:00,47.06,47.07,47.03,47.06,13200.0,32.7248,32.7317,32.7039,32.7248,13200.0
2008-08-08 14:00:00,47.05,47.09,47.05,47.05,23200.0,32.7178,32.7456,32.7178,32.7178,23200.0
2008-08-08 14:05:00,47.05,47.07,47.03,47.06,29600.0,32.7178,32.7317,32.7039,32.7248,29600.0
2008-08-08 14:10:00,47.06,47.08,47.03,47.05,14700.0,32.7248,32.7387,32.7039,32.7178,14700.0
2008-08-08 14:15:00,47.05,47.1,46.81,46.84,228600.0,32.7178,32.7526,32.5509,32.5718,228600.0
2008-08-08 14:20:00,46.82,47.03,46.81,46.98,21500.0,32.5579,32.7039,32.5509,32.6692,21500.0
2008-08-08 14:25:00,46.97,47.05,46.97,47.05,10800.0,32.6622,32.7178,32.6622,32.7178,10800.0
2008-08-08 14:30:00,47.05,47.1,46.98,47.0,8400.0,32.7178,32.7526,32.6692,32.6831,8400.0
2008-08-08 14:35:00,46.99,47.04,46.98,47.03,6400.0,32.6761,32.7109,32.6692,32.7039,6400.0
2008-08-08 14:40:00,47.03,47.05,46.95,46.95,13300.0,32.7039,32.7178,32.6483,32.6483,13300.0
2008-08-08 14:45:00,46.95,46.99,46.88,46.89,13800.0,32.6483,32.6761,32.5996,32.6066,13800.0
2008-08-08 14:50:00,46.89,47.04,46.87,46.98,54900.0,32.6066,32.7109,32.5927,32.6692,54900.0
2008-08-08 14:55:00,46.98,46.99,46.96,46.96,11200.0,32.6692,32.6761,32.6552,32.6552,11200.0
2008-08-08 15:00:00,46.97,47.0,46.95,46.97,13200.0,32.6622,32.6831,32.6483,32.6622,13200.0
2008-08-08 15:05:00,46.96,46.98,46.87,46.89,15200.0,32.6552,32.6692,32.5927,32.6066,15200.0
2008-08-08 15:10:00,46.89,46.91,46.86,46.88,27400.0,32.6066,32.6205,32.5857,32.5996,27400.0
2008-08-08 15:15:00,46.86,46.86,46.7,46.73,16400.0,32.5857,32.5857,32.4744,32.4953,16400.0
2008-08-08 15:20:00,46.73,46.73,46.65,46.66,22300.0,32.4953,32.4953,32.4397,32.4466,22300.0
2008-08-08 15:25:00,46.66,46.67,46.61,46.64,23000.0,32.4466,32.4536,32.4119,32.4327,23000.0
2008-08-08 15:30:00,46.64,46.65,46.59,46.64,45800.0,32.4327,32.4397,32.398,32.4327,45800.0
2008-08-08 15:35:00,46.63,46.68,46.59,46.68,59700.0,32.4258,32.4605,32.398,32.4605,59700.0
2008-08-08 15:40:00,46.69,46.71,46.59,46.63,34600.0,32.4675,32.4814,32.398,32.4258,34600.0
2008-08-08 15:45:00,46.64,46.96,46.63,46.77,118000.0,32.4327,32.6552,32.4258,32.5231,118000.0
2008-08-08 15:50:00,46.77,47.0,46.77,46.85,106700.0,32.5231,32.6831,32.5231,32.5788,106700.0
2008-08-08 15:55:00,46.86,46.87,46.79,46.84,44100.0,32.5857,32.5927,32.537,32.5718,44100.0
2008-08-11 09:30:00,46.84,46.87,46.06,46.73,8100.0,32.5718,32.5927,32.0294,32.4953,8100.0
2008-08-11 09:35:00,46.73,46.94,46.7,46.9,9900.0,32.4953,32.6413,32.4744,32.6135,9900.0
2008-08-11 09:40:00,46.93,47.07,46.93,46.97,11100.0,32.6344,32.7317,32.6344,32.6622,11100.0
2008-08-11 09:45:00,47.02,47.05,46.97,46.97,9600.0,32.697,32.7178,32.6622,32.6622,9600.0
2008-08-11 09:50:00,47.0,47.11,46.97,47.04,14900.0,32.6831,32.7596,32.6622,32.7109,14900.0
2008-08-11 09:55:00,47.06,47.3,47.06,47.25,11800.0,32.7248,32.8917,32.7248,32.8569,11800.0
2008-08-11 10:00:00,47.26,47.31,47.24,47.24,9800.0,32.8639,32.8986,32.85,32.85,9800.0
2008-08-11 10:05:00,47.23,47.26,47.2,47.2,6500.0,32.843,32.8639,32.8221,32.8221,6500.0
2008-08-11 10:10:00,47.18,47.21,47.13,47.15,11500.0,32.8082,32.8291,32.7735,32.7874,11500.0
2008-08-11 10:15:00,47.14,47.14,47.04,47.1,32200.0,32.7804,32.7804,32.7109,32.7526,32200.0
2008-08-11 10:20:00,47.12,47.13,47.07,47.11,20500.0,32.7665,32.7735,32.7317,32.7596,20500.0
2008-08-11 10:25:00,47.13,47.13,47.09,47.09,6600.0,32.7735,32.7735,32.7456,32.7456,6600.0
2008-08-11 10:30:00,47.08,47.09,47.05,47.08,5300.0,32.7387,32.7456,32.7178,32.7387,5300.0
2008-08-11 10:35:00,47.06,47.06,47.04,47.06,3800.0,32.7248,32.7248,32.7109,32.7248,3800.0
2008-08-11 10:40:00,47.04,47.1,47.01,47.1,6000.0,32.7109,32.7526,32.69,32.7526,6000.0
2008-08-11 10:45:00,47.1,47.15,47.09,47.11,6100.0,32.7526,32.7874,32.7456,32.7596,6100.0
2008-08-11 10:50:00,47.11,47.24,47.11,47.2,9200.0,32.7596,32.85,32.7596,32.8221,9200.0
2008-08-11 10:55:00,47.21,47.25,47.21,47.23,3100.0,32.8291,32.8569,32.8291,32.843,3100.0
2008-08-11 11:00:00,47.24,47.32,47.23,47.32,5900.0,32.85,32.9056,32.843,32.9056,5900.0
2008-08-11 11:05:00,47.33,47.44,47.28,47.42,18400.0,32.9125,32.989,32.8778,32.9751,18400.0
2008-08-11 11:10:00,47.42,47.44,47.39,47.43,4100.0,32.9751,32.989,32.9543,32.9821,4100.0
2008-08-11 11:15:00,47.42,47.42,47.36,47.41,8200.0,32.9751,32.9751,32.9334,32.9682,8200.0
2008-08-11 11:20:00,47.41,47.41,47.36,47.37,5000.0,32.9682,32.9682,32.9334,32.9404,5000.0
2008-08-11 11:25:00,47.37,47.43,47.33,47.42,17900.0,32.9404,32.9821,32.9125,32.9751,17900.0
2008-08-11 11:30:00,47.4,47.44,47.4,47.42,6800.0,32.9612,32.989,32.9612,32.9751,6800.0
2008-08-11 11:35:00,47.44,47.64,47.42,47.63,13800.0,32.989,33.1281,32.9751,33.1212,13800.0
2008-08-11 11:40:00,47.61,47.74,47.61,47.7,7500.0,33.1072,33.1976,33.1072,33.1698,7500.0
2008-08-11 11:45:00,47.73,47.75,47.68,47.7,6600.0,33.1907,33.2046,33.1559,33.1698,6600.0
2008-08-11 11:50:00,47.7,47.75,47.69,47.75,9700.0,33.1698,33.2046,33.1629,33.2046,9700.0
2008-08-11 11:55:00,47.74,47.79,47.63,47.76,8200.0,33.1976,33.2324,33.1212,33.2116,8200.0
2008-08-11 12:00:00,47.77,47.83,47.77,47.81,3500.0,33.2185,33.2602,33.2185,33.2463,3500.0
2008-08-11 12:05:00,47.79,47.84,47.76,47.78,8900.0,33.2324,33.2672,33.2116,33.2255,8900.0
2008-08-11 12:10:00,47.78,47.79,47.75,47.77,6200.0,33.2255,33.2324,33.2046,33.2185,6200.0
2008-08-11 12:15:00,47.78,47.87,47.78,47.87,6600.0,33.2255,33.288,33.2255,33.288,6600.0
2008-08-11 12:20:00,47.87,48.0,47.86,47.98,14800.0,33.288,33.3784,33.2811,33.3645,14800.0
2008-08-11 12:25:00,47.96,48.07,47.94,48.05,18300.0,33.3506,33.4271,33.3367,33.4132,18300.0
2008-08-11 12:30:00,48.05,48.07,48.03,48.06,10500.0,33.4132,33.4271,33.3993,33.4202,10500.0
2008-08-11 12:35:00,48.06,48.08,48.03,48.07,11600.0,33.4202,33.4341,33.3993,33.4271,11600.0
2008-08-11 12:40:00,48.05,48.12,48.05,48.07,8800.0,33.4132,33.4619,33.4132,33.4271,8800.0
2008-08-11 12:45:00,48.06,48.07,48.0,48.05,7700.0,33.4202,33.4271,33.3784,33.4132,7700.0
2008-08-11 12:50:00,48.04,48.06,47.95,48.06,18400.0,33.4063,33.4202,33.3437,33.4202,18400.0
2008-08-11 12:55:00,48.02,48.06,47.98,47.98,4700.0,33.3924,33.4202,33.3645,33.3645,4700.0
2008-08-11 13:00:00,47.97,47.99,47.95,47.96,5200.0,33.3576,33.3715,33.3437,33.3506,5200.0
2008-08-11 13:05:00,47.99,47.99,47.87,47.89,11700.0,33.3715,33.3715,33.288,33.302,11700.0
2008-08-11 13:10:00,47.9,47.94,47.89,47.89,6000.0,33.3089,33.3367,33.302,33.302,6000.0
2008-08-11 13:15:00,47.87,47.88,47.84,47.86,6500.0,33.288,33.295,33.2672,33.2811,6500.0
2008-08-11 13:20:00,47.86,47.91,47.86,47.9,5900.0,33.2811,33.3159,33.2811,33.3089,5900.0
2008-08-11 13:25:00,47.87,47.93,47.87,47.91,4600.0,33.288,33.3298,33.288,33.3159,4600.0
2008-08-11 13:30:00,47.93,47.96,47.9,47.91,4200.0,33.3298,33.3506,33.3089,33.3159,4200.0
2008-08-11 13:35:00,47.9,48.04,47.9,48.04,8100.0,33.3089,33.4063,33.3089,33.4063,8100.0
2008-08-11 13:40:00,48.02,48.02,47.91,47.95,8900.0,33.3924,33.3924,33.3159,33.3437,8900.0
2008-08-11 13:45:00,47.97,47.98,47.94,47.97,5500.0,33.3576,33.3645,33.3367,33.3576,5500.0
2008-08-11 13:50:00,47.98,48.05,47.95,48.05,9000.0,33.3645,33.4132,33.3437,33.4132,9000.0
2008-08-11 13:55:00,48.06,48.08,47.96,48.0,10400.0,33.4202,33.4341,33.3506,33.3784,10400.0
2008-08-11 14:00:00,48.0,48.0,47.95,47.95,8300.0,33.3784,33.3784,33.3437,33.3437,8300.0
2008-08-11 14:05:00,47.95,47.98,47.94,47.96,11400.0,33.3437,33.3645,33.3367,33.3506,11400.0
2008-08-11 14:10:00,47.96,47.98,47.89,47.89,8100.0,33.3506,33.3645,33.302,33.302,8100.0
2008-08-11 14:15:00,47.89,47.95,47.88,47.94,10600.0,33.302,33.3437,33.295,33.3367,10600.0
2008-08-11 14:20:00,47.93,47.95,47.85,47.92,19700.0,33.3298,33.3437,33.2741,33.3228,19700.0
2008-08-11 14:25:00,47.92,47.96,47.9,47.96,7600.0,33.3228,33.3506,33.3089,33.3506,7600.0
2008-08-11 14:30:00,47.94,48.02,47.94,47.95,12700.0,33.3367,33.3924,33.3367,33.3437,12700.0
2008-08-11 14:35:00,47.95,47.95,47.72,47.74,26800.0,33.3437,33.3437,33.1837,33.1976,26800.0
2008-08-11 14:40:00,47.77,47.83,47.76,47.76,10300.0,33.2185,33.2602,33.2116,33.2116,10300.0
2008-08-11 14:45:00,47.79,47.79,47.73,47.76,18200.0,33.2324,33.2324,33.1907,33.2116,18200.0
2008-08-11 14:50:00,47.76,47.78,47.74,47.75,18900.0,33.2116,33.2255,33.1976,33.2046,18900.0
2008-08-11 14:55:00,47.74,47.76,47.69,47.75,14000.0,33.1976,33.2116,33.1629,33.2046,14000.0
2008-08-11 15:00:00,47.72,47.8,47.68,47.79,17800.0,33.1837,33.2394,33.1559,33.2324,17800.0
2008-08-11 15:05:00,47.77,47.8,47.64,47.69,65400.0,33.2185,33.2394,33.1281,33.1629,65400.0
2008-08-11 15:10:00,47.69,47.72,47.64,47.7,19800.0,33.1629,33.1837,33.1281,33.1698,19800.0
2008-08-11 15:15:00,47.69,47.75,47.65,47.7,19600.0,33.1629,33.2046,33.1351,33.1698,19600.0
2008-08-11 15:20:00,47.71,47.74,47.62,47.69,21600.0,33.1768,33.1976,33.1142,33.1629,21600.0
2008-08-11 15:25:00,47.71,47.72,47.68,47.68,7800.0,33.1768,33.1837,33.1559,33.1559,7800.0
2008-08-11 15:30:00,47.68,47.68,47.5,47.51,9100.0,33.1559,33.1559,33.0308,33.0377,9100.0
2008-08-11 15:35:00,47.5,47.63,47.5,47.6,26300.0,33.0308,33.1212,33.0308,33.1003,26300.0
2008-08-11 15:40:00,47.61,47.66,47.58,47.61,20700.0,33.1072,33.142,33.0864,33.1072,20700.0
2008-08-11 15:45:00,47.6,47.67,47.56,47.63,34500.0,33.1003,33.149,33.0725,33.1212,34500.0
2008-08-11 15:50:00,47.63,47.68,47.45,47.56,72600.0,33.1212,33.1559,32.996,33.0725,72600.0
2008-08-11 15:55:00,47.56,47.72,47.53,47.72,44800.0,33.0725,33.1837,33.0516,33.1837,44800.0
2008-08-12 09:30:00,48.21,48.21,47.6,47.8,13800.0,33.5245,33.5245,33.1003,33.2394,13800.0
2008-08-12 09:35:00,47.87,47.97,47.87,47.93,9800.0,33.288,33.3576,33.288,33.3298,9800.0
2008-08-12 09:40:00,47.91,48.05,47.9,48.02,29800.0,33.3159,33.4132,33.3089,33.3924,29800.0
2008-08-12 09:45:00,48.01,48.26,47.98,48.23,33500.0,33.3854,33.5592,33.3645,33.5384,33500.0
2008-08-12 09:50:00,48.22,48.45,48.22,48.42,37100.0,33.5314,33.6914,33.5314,33.6705,37100.0
2008-08-12 09:55:00,48.42,48.66,48.4,48.6,27600.0,33.6705,33.8374,33.6566,33.7957,27600.0
2008-08-12 10:00:00,48.6,48.68,48.54,48.66,24300.0,33.7957,33.8513,33.754,33.8374,24300.0
2008-08-12 10:05:00,48.66,48.79,48.65,48.72,25300.0,33.8374,33.9278,33.8304,33.8791,25300.0
2008-08-12 10:10:00,48.75,48.91,48.7,48.91,24200.0,33.9,34.0112,33.8652,34.0112,24200.0
2008-08-12 10:15:00,48.9,48.91,48.6,48.6,18000.0,34.0043,34.0112,33.7957,33.7957,18000.0
2008-08-12 10:20:00,48.6,48.61,48.45,48.46,20200.0,33.7957,33.8026,33.6914,33.6983,20200.0
2008-08-12 10:25:00,48.47,48.53,48.42,48.48,37900.0,33.7053,33.747,33.6705,33.7122,37900.0
2008-08-12 10:30:00,48.48,48.52,48.38,48.38,63300.0,33.7122,33.74,33.6427,33.6427,63300.0
2008-08-12 10:35:00,48.38,48.5,48.3,48.34,15800.0,33.6427,33.7261,33.5871,33.6149,15800.0
2008-08-12 10:40:00,48.32,48.5,48.3,48.5,10200.0,33.601,33.7261,33.5871,33.7261,10200.0
2008-08-12 10:45:00,48.53,48.59,48.49,48.56,7300.0,33.747,33.7887,33.7192,33.7679,7300.0
2008-08-12 10:50:00,48.56,48.56,48.46,48.52,11400.0,33.7679,33.7679,33.6983,33.74,11400.0
2008-08-12 10:55:00,48.52,48.53,48.45,48.5,7500.0,33.74,33.747,33.6914,33.7261,7500.0
2008-08-12 11:00:00,48.5,48.53,48.47,48.52,11600.0,33.7261,33.747,33.7053,33.74,11600.0
2008-08-12 11:05:00,48.53,48.79,48.53,48.79,9200.0,33.747,33.9278,33.747,33.9278,9200.0
2008-08-12 11:10:00,48.78,48.81,48.67,48.77,13500.0,33.9208,33.9417,33.8444,33.9139,13500.0
2008-08-12 11:15:00,48.75,48.76,48.73,48.74,6700.0,33.9,33.9069,33.8861,33.893,6700.0
2008-08-12 11:20:00,48.74,48.78,48.69,48.69,6000.0,33.893,33.9208,33.8583,33.8583,6000.0
2008-08-12 11:25:00,48.69,48.88,48.68,48.87,8100.0,33.8583,33.9904,33.8513,33.9834,8100.0
2008-08-12 11:30:00,48.89,49.03,48.87,49.02,28400.0,33.9973,34.0947,33.9834,34.0877,28400.0
2008-08-12 11:35:00,49.02,49.05,49.0,49.0,10200.0,34.0877,34.1086,34.0738,34.0738,10200.0
2008-08-12 11:40:00,49.0,49.07,49.0,49.02,13600.0,34.0738,34.1225,34.0738,34.0877,13600.0
2008-08-12 11:45:00,49.03,49.12,49.03,49.1,21000.0,34.0947,34.1573,34.0947,34.1434,21000.0
2008-08-12 11:50:00,49.1,49.17,49.09,49.14,16500.0,34.1434,34.192,34.1364,34.1712,16500.0
2008-08-12 11:55:00,49.13,49.18,49.11,49.16,25100.0,34.1642,34.199,34.1503,34.1851,25100.0
2008-08-12 12:00:00,49.15,49.21,49.11,49.17,23600.0,34.1781,34.2199,34.1503,34.192,23600.0
2008-08-12 12:05:00,49.17,49.35,49.15,49.28,38700.0,34.192,34.3172,34.1781,34.2685,38700.0
2008-08-12 12:10:00,49.28,49.34,49.26,49.34,30100.0,34.2685,34.3103,34.2546,34.3103,30100.0
2008-08-12 12:15:00,49.31,49.32,49.17,49.17,10600.0,34.2894,34.2964,34.192,34.192,10600.0
2008-08-12 12:20:00,49.19,49.24,49.15,49.22,16200.0,34.206,34.2407,34.1781,34.2268,16200.0
2008-08-12 12:25:00,49.22,49.25,49.19,49.21,9500.0,34.2268,34.2477,34.206,34.2199,9500.0
2008-08-12 12:30:00,49.22,49.24,49.01,49.01,12500.0,34.2268,34.2407,34.0808,34.0808,12500.0
2008-08-12 12:35:00,49.01,49.04,48.98,49.0,12600.0,34.0808,34.1016,34.0599,34.0738,12600.0
2008-08-12 12:40:00,48.98,49.13,48.98,49.11,13000.0,34.0599,34.1642,34.0599,34.1503,13000.0
2008-08-12 12:45:00,49.11,49.12,49.01,49.01,8100.0,34.1503,34.1573,34.0808,34.0808,8100.0
2008-08-12 12:50:00,49.01,49.05,48.96,49.05,9700.0,34.0808,34.1086,34.046,34.1086,9700.0
2008-08-12 12:55:00,49.03,49.14,49.01,49.14,7400.0,34.0947,34.1712,34.0808,34.1712,7400.0
2008-08-12 13:00:00,49.14,49.14,49.03,49.03,13600.0,34.1712,34.1712,34.0947,34.0947,13600.0
2008-08-12 13:05:00,49.03,49.06,48.97,49.01,9000.0,34.0947,34.1156,34.053,34.0808,9000.0
2008-08-12 13:10:00,49.0,49.0,48.92,48.96,10600.0,34.0738,34.0738,34.0182,34.046,10600.0
2008-08-12 13:15:00,48.96,48.96,48.87,48.93,10800.0,34.046,34.046,33.9834,34.0252,10800.0
2008-08-12 13:20:00,48.93,48.93,48.86,48.87,12100.0,34.0252,34.0252,33.9765,33.9834,12100.0
2008-08-12 13:25:00,48.87,48.88,48.8,48.81,19800.0,33.9834,33.9904,33.9348,33.9417,19800.0
2008-08-12 13:30:00,48.82,48.82,48.76,48.76,9300.0,33.9487,33.9487,33.9069,33.9069,9300.0
2008-08-12 13:35:00,48.77,48.79,48.77,48.78,4600.0,33.9139,33.9278,33.9139,33.9208,4600.0
2008-08-12 13:40:00,48.78,48.85,48.78,48.84,10900.0,33.9208,33.9695,33.9208,33.9626,10900.0
2008-08-12 13:45:00,48.85,48.86,48.79,48.79,11600.0,33.9695,33.9765,33.9278,33.9278,11600.0
2008-08-12 13:50:00,48.79,48.8,48.75,48.8,22200.0,33.9278,33.9348,33.9,33.9348,22200.0
2008-08-12 13:55:00,48.8,48.81,48.75,48.81,16300.0,33.9348,33.9417,33.9,33.9417,16300.0
2008-08-12 14:00:00,48.81,48.85,48.76,48.79,12600.0,33.9417,33.9695,33.9069,33.9278,12600.0
2008-08-12 14:05:00,48.79,48.86,48.75,48.76,14000.0,33.9278,33.9765,33.9,33.9069,14000.0
2008-08-12 14:10:00,48.75,48.78,48.75,48.76,9900.0,33.9,33.9208,33.9,33.9069,9900.0
2008-08-12 14:15:00,48.76,48.85,48.72,48.83,16300.0,33.9069,33.9695,33.8791,33.9556,16300.0
2008-08-12 14:20:00,48.83,48.88,48.75,48.88,24400.0,33.9556,33.9904,33.9,33.9904,24400.0
2008-08-12 14:25:00,48.87,48.96,48.85,48.94,9100.0,33.9834,34.046,33.9695,34.0321,9100.0
2008-08-12 14:30:00,48.95,48.98,48.95,48.97,9000.0,34.0391,34.0599,34.0391,34.053,9000.0
2008-08-12 14:35:00,48.97,48.99,48.92,48.92,13800.0,34.053,34.0669,34.0182,34.0182,13800.0
2008-08-12 14:40:00,48.95,48.95,48.85,48.85,10500.0,34.0391,34.0391,33.9695,33.9695,10500.0
2008-08-12 14:45:00,48.84,48.88,48.83,48.85,15300.0,33.9626,33.9904,33.9556,33.9695,15300.0
2008-08-12 14:50:00,48.85,48.88,48.83,48.87,29000.0,33.9695,33.9904,33.9556,33.9834,29000.0
2008-08-12 14:55:00,48.87,48.91,48.76,48.78,15100.0,33.9834,34.0112,33.9069,33.9208,15100.0
2008-08-12 15:00:00,48.78,48.78,48.62,48.64,30000.0,33.9208,33.9208,33.8096,33.8235,30000.0
2008-08-12 15:05:00,48.63,48.65,48.58,48.58,31800.0,33.8165,33.8304,33.7818,33.7818,31800.0
2008-08-12 15:10:00,48.58,48.58,48.4,48.44,38000.0,33.7818,33.7818,33.6566,33.6844,38000.0
2008-08-12 15:15:00,48.44,48.51,48.38,48.49,37800.0,33.6844,33.7331,33.6427,33.7192,37800.0
2008-08-12 15:20:00,48.49,48.61,48.46,48.59,40100.0,33.7192,33.8026,33.6983,33.7887,40100.0
2008-08-12 15:25:00,48.6,48.63,48.48,48.53,30300.0,33.7957,33.8165,33.7122,33.747,30300.0
2008-08-12 15:30:00,48.52,48.52,48.45,48.49,107100.0,33.74,33.74,33.6914,33.7192,107100.0
2008-08-12 15:35:00,48.49,48.52,48.48,48.49,90100.0,33.7192,33.74,33.7122,33.7192,90100.0
2008-08-12 15:40:00,48.48,48.6,48.48,48.49,45000.0,33.7122,33.7957,33.7122,33.7192,45000.0
2008-08-12 15:45:00,48.5,48.68,48.49,48.68,41500.0,33.7261,33.8513,33.7192,33.8513,41500.0
2008-08-12 15:50:00,48.68,48.74,48.6,48.73,36100.0,33.8513,33.893,33.7957,33.8861,36100.0
2008-08-12 15:55:00,48.72,48.81,48.66,48.78,51700.0,33.8791,33.9417,33.8374,33.9208,51700.0
2008-08-13 09:30:00,48.62,48.62,47.82,48.56,9000.0,33.8096,33.8096,33.2533,33.7679,9000.0
2008-08-13 09:35:00,48.57,48.57,48.31,48.39,12500.0,33.7748,33.7748,33.594,33.6496,12500.0
2008-08-13 09:40:00,48.38,48.41,48.31,48.39,18400.0,33.6427,33.6636,33.594,33.6496,18400.0
2008-08-13 09:45:00,48.33,48.37,48.3,48.37,14800.0,33.6079,33.6357,33.5871,33.6357,14800.0
2008-08-13 09:50:00,48.36,48.51,48.28,48.43,16000.0,33.6288,33.7331,33.5732,33.6775,16000.0
2008-08-13 09:55:00,48.36,48.36,48.29,48.34,6700.0,33.6288,33.6288,33.5801,33.6149,6700.0
2008-08-13 10:00:00,48.38,48.5,48.28,48.46,17200.0,33.6427,33.7261,33.5732,33.6983,17200.0
2008-08-13 10:05:00,48.48,48.48,48.29,48.34,15200.0,33.7122,33.7122,33.5801,33.6149,15200.0
2008-08-13 10:10:00,48.3,48.32,48.25,48.3,46900.0,33.5871,33.601,33.5523,33.5871,46900.0
2008-08-13 10:15:00,48.3,48.4,48.22,48.35,85700.0,33.5871,33.6566,33.5314,33.6218,85700.0
2008-08-13 10:20:00,48.35,48.42,48.27,48.3,14500.0,33.6218,33.6705,33.5662,33.5871,14500.0
2008-08-13 10:25:00,48.3,48.3,48.23,48.25,21100.0,33.5871,33.5871,33.5384,33.5523,21100.0
2008-08-13 10:30:00,48.27,48.28,48.18,48.2,35300.0,33.5662,33.5732,33.5036,33.5175,35300.0
2008-08-13 10:35:00,48.19,48.29,48.17,48.21,34500.0,33.5106,33.5801,33.4967,33.5245,34500.0
2008-08-13 10:40:00,48.22,48.39,48.2,48.23,29100.0,33.5314,33.6496,33.5175,33.5384,29100.0
2008-08-13 10:45:00,48.26,48.38,48.23,48.25,23300.0,33.5592,33.6427,33.5384,33.5523,23300.0
2008-08-13 10:50:00,48.26,48.31,48.17,48.2,49800.0,33.5592,33.594,33.4967,33.5175,49800.0
2008-08-13 10:55:00,48.22,48.23,48.14,48.18,24000.0,33.5314,33.5384,33.4758,33.5036,24000.0
2008-08-13 11:00:00,48.18,48.18,48.12,48.14,33000.0,33.5036,33.5036,33.4619,33.4758,33000.0
2008-08-13 11:05:00,48.12,48.16,48.03,48.05,24400.0,33.4619,33.4897,33.3993,33.4132,24400.0
2008-08-13 11:10:00,48.05,48.07,47.91,47.91,14700.0,33.4132,33.4271,33.3159,33.3159,14700.0
2008-08-13 11:15:00,47.91,48.08,47.91,48.08,7700.0,33.3159,33.4341,33.3159,33.4341,7700.0
2008-08-13 11:20:00,48.09,48.18,48.04,48.17,14800.0,33.441,33.5036,33.4063,33.4967,14800.0
2008-08-13 11:25:00,48.14,48.18,48.14,48.16,3400.0,33.4758,33.5036,33.4758,33.4897,3400.0
2008-08-13 11:30:00,48.14,48.28,48.09,48.22,22500.0,33.4758,33.5732,33.441,33.5314,22500.0
2008-08-13 11:35:00,48.22,48.27,48.22,48.27,6000.0,33.5314,33.5662,33.5314,33.5662,6000.0
2008-08-13 11:40:00,48.25,48.26,48.22,48.24,15800.0,33.5523,33.5592,33.5314,33.5453,15800.0
2008-08-13 11:45:00,48.25,48.28,48.22,48.28,18100.0,33.5523,33.5732,33.5314,33.5732,18100.0
2008-08-13 11:50:00,48.27,48.27,48.13,48.16,4300.0,33.5662,33.5662,33.4688,33.4897,4300.0
2008-08-13 11:55:00,48.16,48.25,48.06,48.25,9800.0,33.4897,33.5523,33.4202,33.5523,9800.0
2008-08-13 12:00:00,48.22,48.24,48.15,48.23,8600.0,33.5314,33.5453,33.4828,33.5384,8600.0
2008-08-13 12:05:00,48.22,48.22,47.9,47.9,30200.0,33.5314,33.5314,33.3089,33.3089,30200.0
2008-08-13 12:10:00,47.9,47.92,47.85,47.86,20800.0,33.3089,33.3228,33.2741,33.2811,20800.0
2008-08-13 12:15:00,47.88,47.9,47.81,47.9,25000.0,33.295,33.3089,33.2463,33.3089,25000.0
2008-08-13 12:20:00,47.91,47.96,47.85,47.87,11600.0,33.3159,33.3506,33.2741,33.288,11600.0
2008-08-13 12:25:00,47.88,47.89,47.83,47.86,7600.0,33.295,33.302,33.2602,33.2811,7600.0
2008-08-13 12:30:00,47.83,47.92,47.81,47.9,14100.0,33.2602,33.3228,33.2463,33.3089,14100.0
2008-08-13 12:35:00,47.9,47.94,47.89,47.94,9100.0,33.3089,33.3367,33.302,33.3367,9100.0
2008-08-13 12:40:00,47.96,47.96,47.92,47.96,5700.0,33.3506,33.3506,33.3228,33.3506,5700.0
2008-08-13 12:45:00,47.97,47.97,47.91,47.91,6900.0,33.3576,33.3576,33.3159,33.3159,6900.0
2008-08-13 12:50:00,47.91,47.97,47.91,47.95,19100.0,33.3159,33.3576,33.3159,33.3437,19100.0
2008-08-13 12:55:00,47.95,48.06,47.94,48.06,10700.0,33.3437,33.4202,33.3367,33.4202,10700.0
2008-08-13 13:00:00,48.07,48.14,48.05,48.13,17200.0,33.4271,33.4758,33.4132,33.4688,17200.0
2008-08-13 13:05:00,48.12,48.22,48.12,48.18,11100.0,33.4619,33.5314,33.4619,33.5036,11100.0
2008-08-13 13:10:00,48.18,48.18,48.08,48.1,18500.0,33.5036,33.5036,33.4341,33.448,18500.0
2008-08-13 13:15:00,48.1,48.11,48.05,48.07,15700.0,33.448,33.4549,33.4132,33.4271,15700.0
2008-08-13 13:20:00,48.07,48.17,48.05,48.15,11800.0,33.4271,33.4967,33.4132,33.4828,11800.0
2008-08-13 13:25:00,48.15,48.33,48.14,48.3,11800.0,33.4828,33.6079,33.4758,33.5871,11800.0
2008-08-13 13:30:00,48.3,48.49,48.3,48.42,30500.0,33.5871,33.7192,33.5871,33.6705,30500.0
2008-08-13 13:35:00,48.4,48.48,48.4,48.48,16300.0,33.6566,33.7122,33.6566,33.7122,16300.0
2008-08-13 13:40:00,48.48,48.67,48.47,48.67,21100.0,33.7122,33.8444,33.7053,33.8444,21100.0
2008-08-13 13:45:00,48.62,48.62,48.49,48.5,7400.0,33.8096,33.8096,33.7192,33.7261,7400.0
2008-08-13 13:50:00,48.5,48.56,48.49,48.5,8400.0,33.7261,33.7679,33.7192,33.7261,8400.0
2008-08-13 13:55:00,48.5,48.67,48.49,48.64,38800.0,33.7261,33.8444,33.7192,33.8235,38800.0
2008-08-13 14:00:00,48.64,48.74,48.61,48.67,9400.0,33.8235,33.893,33.8026,33.8444,9400.0
2008-08-13 14:05:00,48.63,48.65,48.6,48.65,5500.0,33.8165,33.8304,33.7957,33.8304,5500.0
2008-08-13 14:10:00,48.66,48.68,48.48,48.48,11000.0,33.8374,33.8513,33.7122,33.7122,11000.0
2008-08-13 14:15:00,48.5,48.5,48.41,48.45,5300.0,33.7261,33.7261,33.6636,33.6914,5300.0
2008-08-13 14:20:00,48.45,48.52,48.41,48.51,10100.0,33.6914,33.74,33.6636,33.7331,10100.0
2008-08-13 14:25:00,48.51,48.53,48.43,48.47,6700.0,33.7331,33.747,33.6775,33.7053,6700.0
2008-08-13 14:30:00,48.44,48.46,48.4,48.43,6300.0,33.6844,33.6983,33.6566,33.6775,6300.0
2008-08-13 14:35:00,48.45,48.53,48.42,48.5,5300.0,33.6914,33.747,33.6705,33.7261,5300.0
2008-08-13 14:40:00,48.52,48.7,48.52,48.68,12600.0,33.74,33.8652,33.74,33.8513,12600.0
2008-08-13 14:45:00,48.69,48.76,48.63,48.64,12400.0,33.8583,33.9069,33.8165,33.8235,12400.0
2008-08-13 14:50:00,48.63,48.72,48.6,48.65,15900.0,33.8165,33.8791,33.7957,33.8304,15900.0
2008-08-13 14:55:00,48.66,48.93,48.65,48.9,14100.0,33.8374,34.0252,33.8304,34.0043,14100.0
2008-08-13 15:00:00,48.86,48.92,48.79,48.8,7900.0,33.9765,34.0182,33.9278,33.9348,7900.0
2008-08-13 15:05:00,48.79,48.82,48.72,48.8,13500.0,33.9278,33.9487,33.8791,33.9348,13500.0
2008-08-13 15:10:00,48.77,48.87,48.77,48.86,8500.0,33.9139,33.9834,33.9139,33.9765,8500.0
2008-08-13 15:15:00,48.87,49.07,48.79,48.97,158500.0,33.9834,34.1225,33.9278,34.053,158500.0
2008-08-13 15:20:00,48.97,49.01,48.76,48.85,22800.0,34.053,34.0808,33.9069,33.9695,22800.0
2008-08-13 15:25:00,48.87,48.92,48.78,48.91,19300.0,33.9834,34.0182,33.9208,34.0112,19300.0
2008-08-13 15:30:00,48.91,48.91,48.67,48.73,23300.0,34.0112,34.0112,33.8444,33.8861,23300.0
2008-08-13 15:35:00,48.73,48.76,48.67,48.73,12800.0,33.8861,33.9069,33.8444,33.8861,12800.0
2008-08-13 15:40:00,48.73,48.76,48.52,48.62,19800.0,33.8861,33.9069,33.74,33.8096,19800.0
2008-08-13 15:45:00,48.63,48.71,48.52,48.56,23700.0,33.8165,33.8722,33.74,33.7679,23700.0
2008-08-13 15:50:00,48.55,48.81,48.46,48.78,42300.0,33.7609,33.9417,33.6983,33.9208,42300.0
2008-08-13 15:55:00,48.78,49.03,48.76,48.84,44400.0,33.9208,34.0947,33.9069,33.9626,44400.0
2008-08-14 09:30:00,48.13,48.68,47.94,47.95,2600.0,33.4688,33.8513,33.3367,33.3437,2600.0
2008-08-14 09:35:00,48.28,48.48,47.94,48.13,19200.0,33.5732,33.7122,33.3367,33.4688,19200.0
2008-08-14 09:40:00,48.08,48.39,48.08,48.26,11300.0,33.4341,33.6496,33.4341,33.5592,11300.0
2008-08-14 09:45:00,48.31,48.34,48.08,48.16,13600.0,33.594,33.6149,33.4341,33.4897,13600.0
2008-08-14 09:50:00,48.13,48.21,48.08,48.21,15400.0,33.4688,33.5245,33.4341,33.5245,15400.0
2008-08-14 09:55:00,48.21,48.41,48.15,48.39,7000.0,33.5245,33.6636,33.4828,33.6496,7000.0
2008-08-14 10:00:00,48.42,48.45,48.22,48.22,8300.0,33.6705,33.6914,33.5314,33.5314,8300.0
2008-08-14 10:05:00,48.23,48.29,48.22,48.23,6700.0,33.5384,33.5801,33.5314,33.5384,6700.0
2008-08-14 10:10:00,48.23,48.28,48.18,48.24,10500.0,33.5384,33.5732,33.5036,33.5453,10500.0
2008-08-14 10:15:00,48.22,48.37,48.19,48.35,17100.0,33.5314,33.6357,33.5106,33.6218,17100.0
2008-08-14 10:20:00,48.32,48.36,48.24,48.27,7500.0,33.601,33.6288,33.5453,33.5662,7500.0
2008-08-14 10:25:00,48.27,48.4,48.27,48.4,5600.0,33.5662,33.6566,33.5662,33.6566,5600.0
2008-08-14 10:30:00,48.39,48.49,48.36,48.43,10500.0,33.6496,33.7192,33.6288,33.6775,10500.0
2008-08-14 10:35:00,48.43,48.54,48.43,48.53,5500.0,33.6775,33.754,33.6775,33.747,5500.0
2008-08-14 10:40:00,48.53,48.65,48.53,48.65,9500.0,33.747,33.8304,33.747,33.8304,9500.0
2008-08-14 10:45:00,48.69,48.73,48.62,48.62,6000.0,33.8583,33.8861,33.8096,33.8096,6000.0
2008-08-14 10:50:00,48.63,48.73,48.63,48.69,4300.0,33.8165,33.8861,33.8165,33.8583,4300.0
2008-08-14 10:55:00,48.7,48.7,48.56,48.61,2100.0,33.8652,33.8652,33.7679,33.8026,2100.0
2008-08-14 11:00:00,48.63,48.66,48.57,48.61,3700.0,33.8165,33.8374,33.7748,33.8026,3700.0
2008-08-14 11:05:00,48.63,48.72,48.59,48.71,4200.0,33.8165,33.8791,33.7887,33.8722,4200.0
2008-08-14 11:10:00,48.72,48.9,48.7,48.81,14300.0,33.8791,34.0043,33.8652,33.9417,14300.0
2008-08-14 11:15:00,48.78,48.91,48.76,48.87,5600.0,33.9208,34.0112,33.9069,33.9834,5600.0
2008-08-14 11:20:00,48.9,48.9,48.78,48.81,15000.0,34.0043,34.0043,33.9208,33.9417,15000.0
2008-08-14 11:25:00,48.82,48.82,48.8,48.81,1000.0,33.9487,33.9487,33.9348,33.9417,1000.0
2008-08-14 11:30:00,48.8,48.81,48.7,48.74,6100.0,33.9348,33.9417,33.8652,33.893,6100.0
2008-08-14 11:35:00,48.71,48.78,48.71,48.75,2000.0,33.8722,33.9208,33.8722,33.9,2000.0
2008-08-14 11:40:00,48.74,48.8,48.71,48.79,4500.0,33.893,33.9348,33.8722,33.9278,4500.0
2008-08-14 11:45:00,48.78,48.78,48.75,48.75,900.0,33.9208,33.9208,33.9,33.9,900.0
2008-08-14 11:50:00,48.72,48.79,48.69,48.79,1800.0,33.8791,33.9278,33.8583,33.9278,1800.0
2008-08-14 11:55:00,48.8,48.89,48.77,48.83,9400.0,33.9348,33.9973,33.9139,33.9556,9400.0
2008-08-14 12:00:00,48.82,49.08,48.7,48.72,18200.0,33.9487,34.1295,33.8652,33.8791,18200.0
2008-08-14 12:05:00,48.69,48.78,48.67,48.7,16500.0,33.8583,33.9208,33.8444,33.8652,16500.0
2008-08-14 12:10:00,48.7,48.77,48.69,48.71,4400.0,33.8652,33.9139,33.8583,33.8722,4400.0
2008-08-14 12:15:00,48.7,48.77,48.62,48.75,9800.0,33.8652,33.9139,33.8096,33.9,9800.0
2008-08-14 12:20:00,48.73,48.75,48.71,48.75,2100.0,33.8861,33.9,33.8722,33.9,2100.0
2008-08-14 12:25:00,48.72,48.72,48.53,48.53,16400.0,33.8791,33.8791,33.747,33.747,16400.0
2008-08-14 12:30:00,48.55,48.77,48.55,48.77,2400.0,33.7609,33.9139,33.7609,33.9139,2400.0
2008-08-14 12:35:00,48.74,48.74,48.64,48.69,11700.0,33.893,33.893,33.8235,33.8583,11700.0
2008-08-14 12:40:00,48.68,48.83,48.68,48.83,7900.0,33.8513,33.9556,33.8513,33.9556,7900.0
2008-08-14 12:45:00,48.82,48.96,48.82,48.93,15000.0,33.9487,34.046,33.9487,34.0252,15000.0
2008-08-14 12:50:00,48.94,48.98,48.94,48.97,1500.0,34.0321,34.0599,34.0321,34.053,1500.0
2008-08-14 12:55:00,48.98,49.0,48.73,48.75,18600.0,34.0599,34.0738,33.8861,33.9,18600.0
2008-08-14 13:00:00,48.78,48.81,48.77,48.81,13700.0,33.9208,33.9417,33.9139,33.9417,13700.0
2008-08-14 13:05:00,48.81,48.82,48.36,48.78,2100.0,33.9417,33.9487,33.6288,33.9208,2100.0
2008-08-14 13:10:00,48.79,48.82,48.79,48.79,2100.0,33.9278,33.9487,33.9278,33.9278,2100.0
2008-08-14 13:15:00,48.79,48.81,48.65,48.66,15800.0,33.9278,33.9417,33.8304,33.8374,15800.0
2008-08-14 13:20:00,48.65,48.71,48.63,48.7,5600.0,33.8304,33.8722,33.8165,33.8652,5600.0
2008-08-14 13:25:00,48.7,48.72,48.54,48.57,6200.0,33.8652,33.8791,33.754,33.7748,6200.0
2008-08-14 13:30:00,48.55,48.58,48.48,48.52,6600.0,33.7609,33.7818,33.7122,33.74,6600.0
2008-08-14 13:35:00,48.53,48.56,48.52,48.56,3400.0,33.747,33.7679,33.74,33.7679,3400.0
2008-08-14 13:40:00,48.54,48.56,48.5,48.54,11800.0,33.754,33.7679,33.7261,33.754,11800.0
2008-08-14 13:45:00,48.52,48.53,48.41,48.51,10600.0,33.74,33.747,33.6636,33.7331,10600.0
2008-08-14 13:50:00,48.53,48.56,48.51,48.56,1900.0,33.747,33.7679,33.7331,33.7679,1900.0
2008-08-14 13:55:00,48.55,48.56,48.46,48.53,12300.0,33.7609,33.7679,33.6983,33.747,12300.0
2008-08-14 14:00:00,48.55,48.66,48.54,48.63,8700.0,33.7609,33.8374,33.754,33.8165,8700.0
2008-08-14 14:05:00,48.63,48.65,48.55,48.65,6000.0,33.8165,33.8304,33.7609,33.8304,6000.0
2008-08-14 14:10:00,48.63,48.63,48.5,48.58,9100.0,33.8165,33.8165,33.7261,33.7818,9100.0
2008-08-14 14:15:00,48.58,48.61,48.57,48.61,2900.0,33.7818,33.8026,33.7748,33.8026,2900.0
2008-08-14 14:20:00,48.57,48.59,48.46,48.48,4300.0,33.7748,33.7887,33.6983,33.7122,4300.0
2008-08-14 14:25:00,48.45,48.54,48.44,48.52,9900.0,33.6914,33.754,33.6844,33.74,9900.0
2008-08-14 14:30:00,48.51,48.51,48.42,48.43,2300.0,33.7331,33.7331,33.6705,33.6775,2300.0
2008-08-14 14:35:00,48.43,48.49,48.43,48.46,6100.0,33.6775,33.7192,33.6775,33.6983,6100.0
2008-08-14 14:40:00,48.45,48.53,48.42,48.42,8800.0,33.6914,33.747,33.6705,33.6705,8800.0
2008-08-14 14:45:00,48.43,48.45,48.27,48.3,7100.0,33.6775,33.6914,33.5662,33.5871,7100.0
2008-08-14 14:50:00,48.33,48.4,48.33,48.4,1900.0,33.6079,33.6566,33.6079,33.6566,1900.0
2008-08-14 14:55:00,48.38,48.4,48.36,48.4,1800.0,33.6427,33.6566,33.6288,33.6566,1800.0
2008-08-14 15:00:00,48.38,48.38,48.27,48.29,9000.0,33.6427,33.6427,33.5662,33.5801,9000.0
2008-08-14 15:05:00,48.31,48.4,48.29,48.4,9400.0,33.594,33.6566,33.5801,33.6566,9400.0
2008-08-14 15:10:00,48.4,48.44,48.36,48.38,3500.0,33.6566,33.6844,33.6288,33.6427,3500.0
2008-08-14 15:15:00,48.37,48.44,48.37,48.41,13100.0,33.6357,33.6844,33.6357,33.6636,13100.0
2008-08-14 15:20:00,48.4,48.42,48.26,48.26,8000.0,33.6566,33.6705,33.5592,33.5592,8000.0
2008-08-14 15:25:00,48.29,48.36,48.29,48.34,7500.0,33.5801,33.6288,33.5801,33.6149,7500.0
2008-08-14 15:30:00,48.33,48.42,48.29,48.37,15400.0,33.6079,33.6705,33.5801,33.6357,15400.0
2008-08-14 15:35:00,48.37,48.51,48.37,48.45,23000.0,33.6357,33.7331,33.6357,33.6914,23000.0
2008-08-14 15:40:00,48.44,48.47,48.38,48.43,16600.0,33.6844,33.7053,33.6427,33.6775,16600.0
2008-08-14 15:45:00,48.41,48.48,48.36,48.42,21900.0,33.6636,33.7122,33.6288,33.6705,21900.0
2008-08-14 15:50:00,48.41,48.46,48.35,48.35,21600.0,33.6636,33.6983,33.6218,33.6218,21600.0
2008-08-14 15:55:00,48.36,48.42,48.35,48.4,43400.0,33.6288,33.6705,33.6218,33.6566,43400.0
2008-08-15 09:30:00,47.58,49.33,47.58,48.9,400.0,33.0864,34.3033,33.0864,34.0043,400.0
2008-08-15 09:35:00,48.78,49.19,48.68,49.12,118400.0,33.9208,34.206,33.8513,34.1573,118400.0
2008-08-15 09:40:00,49.14,49.37,49.14,49.34,8800.0,34.1712,34.3311,34.1712,34.3103,8800.0
2008-08-15 09:45:00,49.37,49.37,49.15,49.17,13700.0,34.3311,34.3311,34.1781,34.192,13700.0
2008-08-15 09:50:00,49.16,49.22,48.84,48.85,10300.0,34.1851,34.2268,33.9626,33.9695,10300.0
2008-08-15 09:55:00,48.92,49.15,48.9,49.02,19100.0,34.0182,34.1781,34.0043,34.0877,19100.0
2008-08-15 10:00:00,49.02,49.02,48.54,48.62,10700.0,34.0877,34.0877,33.754,33.8096,10700.0
2008-08-15 10:05:00,48.58,48.63,48.46,48.63,11300.0,33.7818,33.8165,33.6983,33.8165,11300.0
2008-08-15 10:10:00,48.68,48.85,48.66,48.78,5200.0,33.8513,33.9695,33.8374,33.9208,5200.0
2008-08-15 10:15:00,48.8,48.95,48.8,48.92,5700.0,33.9348,34.0391,33.9348,34.0182,5700.0
2008-08-15 10:20:00,48.96,49.04,48.93,49.0,7500.0,34.046,34.1016,34.0252,34.0738,7500.0
2008-08-15 10:25:00,48.96,49.12,48.96,49.02,6400.0,34.046,34.1573,34.046,34.0877,6400.0
2008-08-15 10:30:00,49.01,49.08,49.01,49.06,5700.0,34.0808,34.1295,34.0808,34.1156,5700.0
2008-08-15 10:35:00,49.09,49.11,49.05,49.05,7800.0,34.1364,34.1503,34.1086,34.1086,7800.0
2008-08-15 10:40:00,49.08,49.11,49.06,49.08,17000.0,34.1295,34.1503,34.1156,34.1295,17000.0
2008-08-15 10:45:00,49.09,49.09,48.95,48.98,12000.0,34.1364,34.1364,34.0391,34.0599,12000.0
2008-08-15 10:50:00,48.99,49.22,48.99,49.17,47200.0,34.0669,34.2268,34.0669,34.192,47200.0
2008-08-15 10:55:00,49.16,49.3,49.14,49.3,10100.0,34.1851,34.2824,34.1712,34.2824,10100.0
2008-08-15 11:00:00,49.3,49.3,49.24,49.3,8400.0,34.2824,34.2824,34.2407,34.2824,8400.0
2008-08-15 11:05:00,49.29,49.3,49.24,49.27,4400.0,34.2755,34.2824,34.2407,34.2616,4400.0
2008-08-15 11:10:00,49.28,49.3,49.25,49.3,13600.0,34.2685,34.2824,34.2477,34.2824,13600.0
2008-08-15 11:15:00,49.3,49.41,49.28,49.37,7200.0,34.2824,34.3589,34.2685,34.3311,7200.0
2008-08-15 11:20:00,49.39,49.39,49.28,49.29,5600.0,34.345,34.345,34.2685,34.2755,5600.0
2008-08-15 11:25:00,49.29,49.35,49.28,49.35,4500.0,34.2755,34.3172,34.2685,34.3172,4500.0
2008-08-15 11:30:00,49.33,49.43,49.33,49.43,4400.0,34.3033,34.3728,34.3033,34.3728,4400.0
2008-08-15 11:35:00,49.44,49.44,49.23,49.25,6200.0,34.3798,34.3798,34.2338,34.2477,6200.0
2008-08-15 11:40:00,49.25,49.27,49.18,49.21,4400.0,34.2477,34.2616,34.199,34.2199,4400.0
2008-08-15 11:45:00,49.2,49.2,49.15,49.2,6500.0,34.2129,34.2129,34.1781,34.2129,6500.0
2008-08-15 11:50:00,49.2,49.21,49.15,49.18,5900.0,34.2129,34.2199,34.1781,34.199,5900.0
2008-08-15 11:55:00,49.17,49.25,49.12,49.25,8600.0,34.192,34.2477,34.1573,34.2477,8600.0
2008-08-15 12:00:00,49.25,49.25,49.18,49.19,3000.0,34.2477,34.2477,34.199,34.206,3000.0
2008-08-15 12:05:00,49.19,49.2,49.11,49.11,5000.0,34.206,34.2129,34.1503,34.1503,5000.0
2008-08-15 12:10:00,49.09,49.12,48.99,49.12,8800.0,34.1364,34.1573,34.0669,34.1573,8800.0
2008-08-15 12:15:00,49.11,49.19,49.11,49.19,6500.0,34.1503,34.206,34.1503,34.206,6500.0
2008-08-15 12:20:00,49.19,49.22,49.16,49.22,6100.0,34.206,34.2268,34.1851,34.2268,6100.0
2008-08-15 12:25:00,49.2,49.21,49.14,49.17,4500.0,34.2129,34.2199,34.1712,34.192,4500.0
2008-08-15 12:30:00,49.17,49.21,49.15,49.15,3900.0,34.192,34.2199,34.1781,34.1781,3900.0
2008-08-15 12:35:00,49.17,49.22,49.12,49.22,9800.0,34.192,34.2268,34.1573,34.2268,9800.0
2008-08-15 12:40:00,49.22,49.29,49.21,49.24,6100.0,34.2268,34.2755,34.2199,34.2407,6100.0
2008-08-15 12:45:00,49.27,49.29,49.23,49.26,2300.0,34.2616,34.2755,34.2338,34.2546,2300.0
2008-08-15 12:50:00,49.26,49.3,49.25,49.26,2800.0,34.2546,34.2824,34.2477,34.2546,2800.0
2008-08-15 12:55:00,49.26,49.28,49.23,49.24,2400.0,34.2546,34.2685,34.2338,34.2407,2400.0
2008-08-15 13:00:00,49.24,49.25,49.2,49.23,3400.0,34.2407,34.2477,34.2129,34.2338,3400.0
2008-08-15 13:05:00,49.2,49.25,49.19,49.25,3900.0,34.2129,34.2477,34.206,34.2477,3900.0
2008-08-15 13:10:00,49.26,49.26,49.19,49.2,3500.0,34.2546,34.2546,34.206,34.2129,3500.0
2008-08-15 13:15:00,49.21,49.29,49.16,49.23,27900.0,34.2199,34.2755,34.1851,34.2338,27900.0
2008-08-15 13:20:00,49.23,49.23,49.22,49.23,700.0,34.2338,34.2338,34.2268,34.2338,700.0
2008-08-15 13:25:00,49.19,49.22,49.18,49.21,2200.0,34.206,34.2268,34.199,34.2199,2200.0
2008-08-15 13:30:00,49.23,49.23,49.18,49.22,1100.0,34.2338,34.2338,34.199,34.2268,1100.0
2008-08-15 13:35:00,49.2,49.24,49.2,49.22,1800.0,34.2129,34.2407,34.2129,34.2268,1800.0
2008-08-15 13:40:00,49.22,49.25,49.18,49.23,7600.0,34.2268,34.2477,34.199,34.2338,7600.0
2008-08-15 13:45:00,49.24,49.24,49.19,49.24,5500.0,34.2407,34.2407,34.206,34.2407,5500.0
2008-08-15 13:50:00,49.21,49.23,49.09,49.13,5300.0,34.2199,34.2338,34.1364,34.1642,5300.0
2008-08-15 13:55:00,49.12,49.12,49.09,49.09,1700.0,34.1573,34.1573,34.1364,34.1364,1700.0
2008-08-15 14:00:00,49.11,49.11,49.02,49.04,11400.0,34.1503,34.1503,34.0877,34.1016,11400.0
2008-08-15 14:05:00,49.05,49.05,48.96,48.97,10100.0,34.1086,34.1086,34.046,34.053,10100.0
2008-08-15 14:10:00,48.98,49.0,48.87,48.94,11900.0,34.0599,34.0738,33.9834,34.0321,11900.0
2008-08-15 14:15:00,48.96,49.06,48.94,49.06,19700.0,34.046,34.1156,34.0321,34.1156,19700.0
2008-08-15 14:20:00,49.06,49.11,49.03,49.11,12700.0,34.1156,34.1503,34.0947,34.1503,12700.0
2008-08-15 14:25:00,49.08,49.1,49.03,49.09,5800.0,34.1295,34.1434,34.0947,34.1364,5800.0
2008-08-15 14:30:00,49.06,49.11,49.05,49.1,4300.0,34.1156,34.1503,34.1086,34.1434,4300.0
2008-08-15 14:35:00,49.07,49.08,49.03,49.05,6400.0,34.1225,34.1295,34.0947,34.1086,6400.0
2008-08-15 14:40:00,49.05,49.09,49.03,49.09,8800.0,34.1086,34.1364,34.0947,34.1364,8800.0
2008-08-15 14:45:00,49.09,49.09,49.05,49.06,3700.0,34.1364,34.1364,34.1086,34.1156,3700.0
2008-08-15 14:50:00,49.05,49.14,49.04,49.1,9200.0,34.1086,34.1712,34.1016,34.1434,9200.0
2008-08-15 14:55:00,49.1,49.16,49.1,49.15,3200.0,34.1434,34.1851,34.1434,34.1781,3200.0
2008-08-15 15:00:00,49.14,49.25,49.14,49.2,8200.0,34.1712,34.2477,34.1712,34.2129,8200.0
2008-08-15 15:05:00,49.2,49.26,49.16,49.16,11300.0,34.2129,34.2546,34.1851,34.1851,11300.0
2008-08-15 15:10:00,49.16,49.27,49.15,49.2,24700.0,34.1851,34.2616,34.1781,34.2129,24700.0
2008-08-15 15:15:00,49.21,49.23,49.2,49.22,12700.0,34.2199,34.2338,34.2129,34.2268,12700.0
2008-08-15 15:20:00,49.23,49.29,49.21,49.26,21200.0,34.2338,34.2755,34.2199,34.2546,21200.0
2008-08-15 15:25:00,49.27,49.33,49.27,49.29,7900.0,34.2616,34.3033,34.2616,34.2755,7900.0
2008-08-15 15:30:00,49.28,49.29,49.24,49.25,12100.0,34.2685,34.2755,34.2407,34.2477,12100.0
2008-08-15 15:35:00,49.26,49.3,49.24,49.28,15900.0,34.2546,34.2824,34.2407,34.2685,15900.0
2008-08-15 15:40:00,49.28,49.3,49.25,49.26,9900.0,34.2685,34.2824,34.2477,34.2546,9900.0
2008-08-15 15:45:00,49.25,49.31,49.24,49.27,23900.0,34.2477,34.2894,34.2407,34.2616,23900.0
2008-08-15 15:50:00,49.27,49.31,49.23,49.28,26000.0,34.2616,34.2894,34.2338,34.2685,26000.0
2008-08-15 15:55:00,49.27,49.29,49.25,49.28,31100.0,34.2616,34.2755,34.2477,34.2685,31100.0
2008-08-18 09:30:00,49.92,49.92,48.69,49.42,9000.0,34.7136,34.7136,33.8583,34.3659,9000.0
2008-08-18 09:35:00,49.42,49.42,48.94,48.98,5200.0,34.3659,34.3659,34.0321,34.0599,5200.0
2008-08-18 09:40:00,49.01,49.23,48.99,48.99,5200.0,34.0808,34.2338,34.0669,34.0669,5200.0
2008-08-18 09:45:00,49.02,49.06,48.9,49.03,8300.0,34.0877,34.1156,34.0043,34.0947,8300.0
2008-08-18 09:50:00,49.04,49.07,48.93,49.03,16800.0,34.1016,34.1225,34.0252,34.0947,16800.0
2008-08-18 09:55:00,49.08,49.12,48.98,49.05,8300.0,34.1295,34.1573,34.0599,34.1086,8300.0
2008-08-18 10:00:00,49.06,49.09,49.0,49.03,3600.0,34.1156,34.1364,34.0738,34.0947,3600.0
2008-08-18 10:05:00,49.02,49.08,48.96,49.06,8800.0,34.0877,34.1295,34.046,34.1156,8800.0
2008-08-18 10:10:00,49.01,49.06,48.91,49.0,17800.0,34.0808,34.1156,34.0112,34.0738,17800.0
2008-08-18 10:15:00,49.02,49.08,48.99,49.0,10400.0,34.0877,34.1295,34.0669,34.0738,10400.0
2008-08-18 10:20:00,49.04,49.06,49.0,49.0,11200.0,34.1016,34.1156,34.0738,34.0738,11200.0
2008-08-18 10:25:00,49.02,49.12,49.02,49.12,7700.0,34.0877,34.1573,34.0877,34.1573,7700.0
2008-08-18 10:30:00,49.12,49.18,49.11,49.13,4800.0,34.1573,34.199,34.1503,34.1642,4800.0
2008-08-18 10:35:00,49.13,49.21,49.11,49.11,4800.0,34.1642,34.2199,34.1503,34.1503,4800.0
2008-08-18 10:40:00,49.11,49.21,49.0,49.19,10200.0,34.1503,34.2199,34.0738,34.206,10200.0
2008-08-18 10:45:00,49.17,49.17,49.05,49.05,2300.0,34.192,34.192,34.1086,34.1086,2300.0
2008-08-18 10:50:00,49.04,49.15,49.01,49.03,11200.0,34.1016,34.1781,34.0808,34.0947,11200.0
2008-08-18 10:55:00,49.02,49.1,49.0,49.0,5900.0,34.0877,34.1434,34.0738,34.0738,5900.0
2008-08-18 11:00:00,49.0,49.06,48.96,48.96,10700.0,34.0738,34.1156,34.046,34.046,10700.0
2008-08-18 11:05:00,48.94,49.02,48.89,49.01,25400.0,34.0321,34.0877,33.9973,34.0808,25400.0
2008-08-18 11:10:00,48.99,49.06,48.9,48.9,9900.0,34.0669,34.1156,34.0043,34.0043,9900.0
2008-08-18 11:15:00,48.92,48.93,48.83,48.89,6600.0,34.0182,34.0252,33.9556,33.9973,6600.0
2008-08-18 11:20:00,48.89,48.94,48.83,48.87,7900.0,33.9973,34.0321,33.9556,33.9834,7900.0
2008-08-18 11:25:00,48.84,48.85,48.8,48.84,4600.0,33.9626,33.9695,33.9348,33.9626,4600.0
2008-08-18 11:30:00,48.85,48.86,48.8,48.82,4700.0,33.9695,33.9765,33.9348,33.9487,4700.0
2008-08-18 11:35:00,48.83,48.85,48.77,48.85,7000.0,33.9556,33.9695,33.9139,33.9695,7000.0
2008-08-18 11:40:00,48.84,48.84,48.71,48.72,4700.0,33.9626,33.9626,33.8722,33.8791,4700.0
2008-08-18 11:45:00,48.73,48.74,48.7,48.71,4700.0,33.8861,33.893,33.8652,33.8722,4700.0
2008-08-18 11:50:00,48.71,48.77,48.7,48.74,3500.0,33.8722,33.9139,33.8652,33.893,3500.0
2008-08-18 11:55:00,48.73,48.76,48.45,48.45,13600.0,33.8861,33.9069,33.6914,33.6914,13600.0
2008-08-18 12:00:00,48.45,48.45,48.2,48.29,16500.0,33.6914,33.6914,33.5175,33.5801,16500.0
2008-08-18 12:05:00,48.27,48.45,48.27,48.45,31300.0,33.5662,33.6914,33.5662,33.6914,31300.0
2008-08-18 12:10:00,48.46,48.47,48.4,48.46,9100.0,33.6983,33.7053,33.6566,33.6983,9100.0
2008-08-18 12:15:00,48.48,48.55,48.46,48.53,8400.0,33.7122,33.7609,33.6983,33.747,8400.0
2008-08-18 12:20:00,48.49,48.53,48.42,48.44,13200.0,33.7192,33.747,33.6705,33.6844,13200.0
2008-08-18 12:25:00,48.44,48.51,48.42,48.51,7200.0,33.6844,33.7331,33.6705,33.7331,7200.0
2008-08-18 12:30:00,48.5,48.54,48.45,48.48,6400.0,33.7261,33.754,33.6914,33.7122,6400.0
2008-08-18 12:35:00,48.47,48.53,48.47,48.49,4100.0,33.7053,33.747,33.7053,33.7192,4100.0
2008-08-18 12:40:00,48.5,48.5,48.33,48.35,16400.0,33.7261,33.7261,33.6079,33.6218,16400.0
2008-08-18 12:45:00,48.36,48.44,48.36,48.42,13900.0,33.6288,33.6844,33.6288,33.6705,13900.0
2008-08-18 12:50:00,48.42,48.44,48.4,48.4,4700.0,33.6705,33.6844,33.6566,33.6566,4700.0
2008-08-18 12:55:00,48.38,48.45,48.37,48.45,5300.0,33.6427,33.6914,33.6357,33.6914,5300.0
2008-08-18 13:00:00,48.43,48.54,48.43,48.52,8500.0,33.6775,33.754,33.6775,33.74,8500.0
2008-08-18 13:05:00,48.52,48.56,48.42,48.43,10000.0,33.74,33.7679,33.6705,33.6775,10000.0
2008-08-18 13:10:00,48.43,48.46,48.35,48.38,16300.0,33.6775,33.6983,33.6218,33.6427,16300.0
2008-08-18 13:15:00,48.36,48.4,48.3,48.32,14900.0,33.6288,33.6566,33.5871,33.601,14900.0
2008-08-18 13:20:00,48.35,48.49,48.33,48.48,13800.0,33.6218,33.7192,33.6079,33.7122,13800.0
2008-08-18 13:25:00,48.48,48.54,48.39,48.43,10700.0,33.7122,33.754,33.6496,33.6775,10700.0
2008-08-18 13:30:00,48.43,48.44,48.29,48.36,13200.0,33.6775,33.6844,33.5801,33.6288,13200.0
2008-08-18 13:35:00,48.37,48.44,48.37,48.38,5400.0,33.6357,33.6844,33.6357,33.6427,5400.0
2008-08-18 13:40:00,48.37,48.44,48.35,48.38,11700.0,33.6357,33.6844,33.6218,33.6427,11700.0
2008-08-18 13:45:00,48.37,48.44,48.31,48.32,15300.0,33.6357,33.6844,33.594,33.601,15300.0
2008-08-18 13:50:00,48.32,48.44,48.28,48.29,5900.0,33.601,33.6844,33.5732,33.5801,5900.0
2008-08-18 13:55:00,48.26,48.44,48.19,48.44,6500.0,33.5592,33.6844,33.5106,33.6844,6500.0
2008-08-18 14:00:00,48.19,48.24,48.16,48.24,5400.0,33.5106,33.5453,33.4897,33.5453,5400.0
2008-08-18 14:05:00,48.22,48.23,48.14,48.19,5900.0,33.5314,33.5384,33.4758,33.5106,5900.0
2008-08-18 14:10:00,48.19,48.23,48.18,48.21,2600.0,33.5106,33.5384,33.5036,33.5245,2600.0
2008-08-18 14:15:00,48.2,48.22,48.07,48.07,6300.0,33.5175,33.5314,33.4271,33.4271,6300.0
2008-08-18 14:20:00,48.07,48.18,48.07,48.07,6800.0,33.4271,33.5036,33.4271,33.4271,6800.0
2008-08-18 14:25:00,48.11,48.16,48.07,48.11,7400.0,33.4549,33.4897,33.4271,33.4549,7400.0
2008-08-18 14:30:00,48.11,48.12,48.0,48.03,12000.0,33.4549,33.4619,33.3784,33.3993,12000.0
2008-08-18 14:35:00,48.0,48.11,48.0,48.1,21700.0,33.3784,33.4549,33.3784,33.448,21700.0
2008-08-18 14:40:00,48.1,48.16,48.05,48.07,9200.0,33.448,33.4897,33.4132,33.4271,9200.0
2008-08-18 14:45:00,48.08,48.13,48.07,48.1,6800.0,33.4341,33.4688,33.4271,33.448,6800.0
2008-08-18 14:50:00,48.1,48.14,48.09,48.1,8600.0,33.448,33.4758,33.441,33.448,8600.0
2008-08-18 14:55:00,48.1,48.14,48.1,48.12,5300.0,33.448,33.4758,33.448,33.4619,5300.0
2008-08-18 15:00:00,48.14,48.14,47.97,47.98,18500.0,33.4758,33.4758,33.3576,33.3645,18500.0
2008-08-18 15:05:00,47.98,48.04,47.97,48.01,7700.0,33.3645,33.4063,33.3576,33.3854,7700.0
2008-08-18 15:10:00,48.02,48.1,47.97,48.1,5600.0,33.3924,33.448,33.3576,33.448,5600.0
2008-08-18 15:15:00,48.12,48.13,48.03,48.05,16200.0,33.4619,33.4688,33.3993,33.4132,16200.0
2008-08-18 15:20:00,48.04,48.17,47.99,48.15,12200.0,33.4063,33.4967,33.3715,33.4828,12200.0
2008-08-18 15:25:00,48.15,48.28,48.15,48.18,13600.0,33.4828,33.5732,33.4828,33.5036,13600.0
2008-08-18 15:30:00,48.2,48.21,48.07,48.09,11200.0,33.5175,33.5245,33.4271,33.441,11200.0
2008-08-18 15:35:00,48.11,48.28,48.11,48.24,15800.0,33.4549,33.5732,33.4549,33.5453,15800.0
2008-08-18 15:40:00,48.22,48.25,48.08,48.1,14700.0,33.5314,33.5523,33.4341,33.448,14700.0
2008-08-18 15:45:00,48.09,48.16,48.03,48.11,11400.0,33.441,33.4897,33.3993,33.4549,11400.0
2008-08-18 15:50:00,48.14,48.3,48.11,48.24,13500.0,33.4758,33.5871,33.4549,33.5453,13500.0
2008-08-18 15:55:00,48.24,48.37,48.23,48.35,28500.0,33.5453,33.6357,33.5384,33.6218,28500.0
2008-08-19 09:30:00,48.0,48.37,47.97,48.15,7600.0,33.3784,33.6357,33.3576,33.4828,7600.0
2008-08-19 09:35:00,48.08,48.2,47.96,48.03,3500.0,33.4341,33.5175,33.3506,33.3993,3500.0
2008-08-19 09:40:00,48.03,48.03,47.85,48.02,6300.0,33.3993,33.3993,33.2741,33.3924,6300.0
2008-08-19 09:45:00,48.03,48.06,47.79,47.81,8400.0,33.3993,33.4202,33.2324,33.2463,8400.0
2008-08-19 09:50:00,47.78,47.99,47.75,47.99,23100.0,33.2255,33.3715,33.2046,33.3715,23100.0
2008-08-19 09:55:00,48.01,48.01,47.75,47.82,30200.0,33.3854,33.3854,33.2046,33.2533,30200.0
2008-08-19 10:00:00,47.76,47.8,47.65,47.8,10300.0,33.2116,33.2394,33.1351,33.2394,10300.0
2008-08-19 10:05:00,47.82,47.85,47.73,47.75,6200.0,33.2533,33.2741,33.1907,33.2046,6200.0
2008-08-19 10:10:00,47.77,47.77,47.61,47.67,7000.0,33.2185,33.2185,33.1072,33.149,7000.0
2008-08-19 10:15:00,47.67,47.71,47.58,47.66,4400.0,33.149,33.1768,33.0864,33.142,4400.0
2008-08-19 10:20:00,47.63,47.63,47.53,47.58,11000.0,33.1212,33.1212,33.0516,33.0864,11000.0
2008-08-19 10:25:00,47.61,47.61,47.37,47.39,7800.0,33.1072,33.1072,32.9404,32.9543,7800.0
2008-08-19 10:30:00,47.4,47.49,47.4,47.49,3600.0,32.9612,33.0238,32.9612,33.0238,3600.0
2008-08-19 10:35:00,47.46,47.46,47.38,47.45,6700.0,33.0029,33.0029,32.9473,32.996,6700.0
2008-08-19 10:40:00,47.45,47.52,47.44,47.47,4400.0,32.996,33.0447,32.989,33.0099,4400.0
2008-08-19 10:45:00,47.45,47.47,47.42,47.44,9300.0,32.996,33.0099,32.9751,32.989,9300.0
2008-08-19 10:50:00,47.44,47.44,47.33,47.33,8600.0,32.989,32.989,32.9125,32.9125,8600.0
2008-08-19 10:55:00,47.36,47.39,47.35,47.36,2500.0,32.9334,32.9543,32.9264,32.9334,2500.0
2008-08-19 11:00:00,47.36,47.38,47.34,47.34,3100.0,32.9334,32.9473,32.9195,32.9195,3100.0
2008-08-19 11:05:00,47.36,47.36,47.19,47.19,9800.0,32.9334,32.9334,32.8152,32.8152,9800.0
2008-08-19 11:10:00,47.24,47.27,47.19,47.23,7200.0,32.85,32.8708,32.8152,32.843,7200.0
2008-08-19 11:15:00,47.26,47.28,47.19,47.21,4000.0,32.8639,32.8778,32.8152,32.8291,4000.0
2008-08-19 11:20:00,47.21,47.35,47.19,47.35,15200.0,32.8291,32.9264,32.8152,32.9264,15200.0
2008-08-19 11:25:00,47.36,47.4,47.36,47.38,17500.0,32.9334,32.9612,32.9334,32.9473,17500.0
2008-08-19 11:30:00,47.37,47.38,47.31,47.32,4200.0,32.9404,32.9473,32.8986,32.9056,4200.0
2008-08-19 11:35:00,47.34,47.34,47.14,47.18,4700.0,32.9195,32.9195,32.7804,32.8082,4700.0
2008-08-19 11:40:00,47.18,47.34,47.18,47.34,4300.0,32.8082,32.9195,32.8082,32.9195,4300.0
2008-08-19 11:45:00,47.32,47.32,47.11,47.16,12200.0,32.9056,32.9056,32.7596,32.7943,12200.0
2008-08-19 11:50:00,47.14,47.18,47.1,47.1,5500.0,32.7804,32.8082,32.7526,32.7526,5500.0
2008-08-19 11:55:00,47.07,47.08,46.99,47.02,4800.0,32.7317,32.7387,32.6761,32.697,4800.0
2008-08-19 12:00:00,47.02,47.03,46.94,46.94,14100.0,32.697,32.7039,32.6413,32.6413,14100.0
2008-08-19 12:05:00,46.94,46.98,46.94,46.95,6300.0,32.6413,32.6692,32.6413,32.6483,6300.0
2008-08-19 12:10:00,46.95,47.1,46.95,47.06,12800.0,32.6483,32.7526,32.6483,32.7248,12800.0
2008-08-19 12:15:00,47.06,47.29,47.06,47.29,13900.0,32.7248,32.8847,32.7248,32.8847,13900.0
2008-08-19 12:20:00,47.29,47.3,47.21,47.27,7700.0,32.8847,32.8917,32.8291,32.8708,7700.0
2008-08-19 12:25:00,47.24,47.25,47.2,47.21,3700.0,32.85,32.8569,32.8221,32.8291,3700.0
2008-08-19 12:30:00,47.22,47.25,47.21,47.24,2600.0,32.836,32.8569,32.8291,32.85,2600.0
2008-08-19 12:35:00,47.27,47.42,47.24,47.41,5900.0,32.8708,32.9751,32.85,32.9682,5900.0
2008-08-19 12:40:00,47.39,47.39,47.33,47.35,3700.0,32.9543,32.9543,32.9125,32.9264,3700.0
2008-08-19 12:45:00,47.35,47.38,47.32,47.37,2700.0,32.9264,32.9473,32.9056,32.9404,2700.0
2008-08-19 12:50:00,47.37,47.42,47.37,47.41,3700.0,32.9404,32.9751,32.9404,32.9682,3700.0
2008-08-19 12:55:00,47.42,47.43,47.33,47.36,2600.0,32.9751,32.9821,32.9125,32.9334,2600.0
2008-08-19 13:00:00,47.35,47.36,47.33,47.33,1900.0,32.9264,32.9334,32.9125,32.9125,1900.0
2008-08-19 13:05:00,47.33,47.39,47.33,47.39,3500.0,32.9125,32.9543,32.9125,32.9543,3500.0
2008-08-19 13:10:00,47.39,47.44,47.35,47.44,2600.0,32.9543,32.989,32.9264,32.989,2600.0
2008-08-19 13:15:00,47.44,47.45,47.4,47.4,2400.0,32.989,32.996,32.9612,32.9612,2400.0
2008-08-19 13:20:00,47.41,47.48,47.41,47.48,1600.0,32.9682,33.0168,32.9682,33.0168,1600.0
2008-08-19 13:25:00,47.46,47.51,47.46,47.49,7200.0,33.0029,33.0377,33.0029,33.0238,7200.0
2008-08-19 13:30:00,47.5,47.54,47.47,47.5,12500.0,33.0308,33.0586,33.0099,33.0308,12500.0
2008-08-19 13:35:00,47.5,47.51,47.49,47.51,3700.0,33.0308,33.0377,33.0238,33.0377,3700.0
2008-08-19 13:40:00,47.51,47.6,47.47,47.49,10900.0,33.0377,33.1003,33.0099,33.0238,10900.0
2008-08-19 13:45:00,47.5,47.5,47.46,47.48,3700.0,33.0308,33.0308,33.0029,33.0168,3700.0
2008-08-19 13:50:00,47.47,47.48,47.41,47.44,7900.0,33.0099,33.0168,32.9682,32.989,7900.0
2008-08-19 13:55:00,47.46,47.46,47.4,47.42,16100.0,33.0029,33.0029,32.9612,32.9751,16100.0
2008-08-19 14:00:00,47.41,47.52,47.41,47.5,20900.0,32.9682,33.0447,32.9682,33.0308,20900.0
2008-08-19 14:05:00,47.5,47.53,47.45,47.53,28900.0,33.0308,33.0516,32.996,33.0516,28900.0
2008-08-19 14:10:00,47.51,47.54,47.46,47.49,9700.0,33.0377,33.0586,33.0029,33.0238,9700.0
2008-08-19 14:15:00,47.49,47.53,47.46,47.5,12300.0,33.0238,33.0516,33.0029,33.0308,12300.0
2008-08-19 14:20:00,47.49,47.51,47.45,47.48,16300.0,33.0238,33.0377,32.996,33.0168,16300.0
2008-08-19 14:25:00,47.45,47.49,47.42,47.46,9100.0,32.996,33.0238,32.9751,33.0029,9100.0
2008-08-19 14:30:00,47.47,47.48,47.43,47.47,10600.0,33.0099,33.0168,32.9821,33.0099,10600.0
2008-08-19 14:35:00,47.46,47.5,47.45,47.46,16600.0,33.0029,33.0308,32.996,33.0029,16600.0
2008-08-19 14:40:00,47.45,47.45,47.3,47.3,17600.0,32.996,32.996,32.8917,32.8917,17600.0
2008-08-19 14:45:00,47.31,47.39,47.31,47.37,7600.0,32.8986,32.9543,32.8986,32.9404,7600.0
2008-08-19 14:50:00,47.38,47.5,47.37,47.48,13600.0,32.9473,33.0308,32.9404,33.0168,13600.0
2008-08-19 14:55:00,47.49,47.5,47.47,47.48,17700.0,33.0238,33.0308,33.0099,33.0168,17700.0
2008-08-19 15:00:00,47.48,47.5,47.32,47.35,17600.0,33.0168,33.0308,32.9056,32.9264,17600.0
2008-08-19 15:05:00,47.35,47.43,47.33,47.34,9900.0,32.9264,32.9821,32.9125,32.9195,9900.0
2008-08-19 15:10:00,47.34,47.45,47.34,47.45,8400.0,32.9195,32.996,32.9195,32.996,8400.0
2008-08-19 15:15:00,47.45,47.49,47.43,47.47,10900.0,32.996,33.0238,32.9821,33.0099,10900.0
2008-08-19 15:20:00,47.46,47.6,47.41,47.53,33700.0,33.0029,33.1003,32.9682,33.0516,33700.0
2008-08-19 15:25:00,47.53,47.57,47.52,47.55,27200.0,33.0516,33.0794,33.0447,33.0655,27200.0
2008-08-19 15:30:00,47.54,47.55,47.4,47.42,12800.0,33.0586,33.0655,32.9612,32.9751,12800.0
2008-08-19 15:35:00,47.43,47.49,47.36,47.49,15600.0,32.9821,33.0238,32.9334,33.0238,15600.0
2008-08-19 15:40:00,47.51,47.51,47.34,47.41,21200.0,33.0377,33.0377,32.9195,32.9682,21200.0
2008-08-19 15:45:00,47.42,47.43,47.32,47.32,28100.0,32.9751,32.9821,32.9056,32.9056,28100.0
2008-08-19 15:50:00,47.32,47.33,47.28,47.3,29800.0,32.9056,32.9125,32.8778,32.8917,29800.0
2008-08-19 15:55:00,47.3,47.51,47.29,47.51,63900.0,32.8917,33.0377,32.8847,33.0377,63900.0
2008-08-20 09:30:00,47.85,47.85,47.02,47.25,8100.0,33.2741,33.2741,32.697,32.8569,8100.0
2008-08-20 09:35:00,47.23,47.4,47.22,47.37,11600.0,32.843,32.9612,32.836,32.9404,11600.0
2008-08-20 09:40:00,47.33,47.4,47.11,47.14,5100.0,32.9125,32.9612,32.7596,32.7804,5100.0
2008-08-20 09:45:00,47.14,47.15,46.94,46.95,10400.0,32.7804,32.7874,32.6413,32.6483,10400.0
2008-08-20 09:50:00,46.91,47.02,46.87,46.96,8000.0,32.6205,32.697,32.5927,32.6552,8000.0
2008-08-20 09:55:00,46.97,46.97,46.91,46.95,5700.0,32.6622,32.6622,32.6205,32.6483,5700.0
2008-08-20 10:00:00,46.93,47.04,46.88,47.01,12300.0,32.6344,32.7109,32.5996,32.69,12300.0
2008-08-20 10:05:00,47.04,47.06,46.98,47.04,8400.0,32.7109,32.7248,32.6692,32.7109,8400.0
2008-08-20 10:10:00,47.04,47.14,47.0,47.09,8600.0,32.7109,32.7804,32.6831,32.7456,8600.0
2008-08-20 10:15:00,47.09,47.32,47.08,47.23,17100.0,32.7456,32.9056,32.7387,32.843,17100.0
2008-08-20 10:20:00,47.24,47.32,47.22,47.26,9400.0,32.85,32.9056,32.836,32.8639,9400.0
2008-08-20 10:25:00,47.26,47.3,47.18,47.19,6600.0,32.8639,32.8917,32.8082,32.8152,6600.0
2008-08-20 10:30:00,47.2,47.26,47.16,47.26,5100.0,32.8221,32.8639,32.7943,32.8639,5100.0
2008-08-20 10:35:00,47.29,47.4,47.21,47.23,15800.0,32.8847,32.9612,32.8291,32.843,15800.0
2008-08-20 10:40:00,47.23,47.47,47.14,47.42,10800.0,32.843,33.0099,32.7804,32.9751,10800.0
2008-08-20 10:45:00,47.44,47.52,47.44,47.47,6700.0,32.989,33.0447,32.989,33.0099,6700.0
2008-08-20 10:50:00,47.56,47.65,47.55,47.62,6000.0,33.0725,33.1351,33.0655,33.1142,6000.0
2008-08-20 10:55:00,47.61,47.74,47.57,47.72,6500.0,33.1072,33.1976,33.0794,33.1837,6500.0
2008-08-20 11:00:00,47.71,47.71,47.58,47.62,4900.0,33.1768,33.1768,33.0864,33.1142,4900.0
2008-08-20 11:05:00,47.64,47.64,47.54,47.57,9600.0,33.1281,33.1281,33.0586,33.0794,9600.0
2008-08-20 11:10:00,47.6,47.76,47.6,47.71,4100.0,33.1003,33.2116,33.1003,33.1768,4100.0
2008-08-20 11:15:00,47.72,47.73,47.6,47.63,4100.0,33.1837,33.1907,33.1003,33.1212,4100.0
2008-08-20 11:20:00,47.58,47.68,47.58,47.66,4000.0,33.0864,33.1559,33.0864,33.142,4000.0
2008-08-20 11:25:00,47.62,47.64,47.59,47.61,6400.0,33.1142,33.1281,33.0933,33.1072,6400.0
2008-08-20 11:30:00,47.63,47.63,47.5,47.5,4800.0,33.1212,33.1212,33.0308,33.0308,4800.0
2008-08-20 11:35:00,47.51,47.53,47.33,47.33,13700.0,33.0377,33.0516,32.9125,32.9125,13700.0
2008-08-20 11:40:00,47.35,47.4,47.29,47.29,3800.0,32.9264,32.9612,32.8847,32.8847,3800.0
2008-08-20 11:45:00,47.29,47.31,47.22,47.22,5500.0,32.8847,32.8986,32.836,32.836,5500.0
2008-08-20 11:50:00,47.23,47.32,47.23,47.29,7400.0,32.843,32.9056,32.843,32.8847,7400.0
2008-08-20 11:55:00,47.32,47.32,47.28,47.3,3100.0,32.9056,32.9056,32.8778,32.8917,3100.0
2008-08-20 12:00:00,47.31,47.32,47.25,47.25,13400.0,32.8986,32.9056,32.8569,32.8569,13400.0
2008-08-20 12:05:00,47.25,47.25,47.17,47.2,8700.0,32.8569,32.8569,32.8013,32.8221,8700.0
2008-08-20 12:10:00,47.18,47.23,47.17,47.18,6500.0,32.8082,32.843,32.8013,32.8082,6500.0
2008-08-20 12:15:00,47.19,47.22,47.14,47.14,5100.0,32.8152,32.836,32.7804,32.7804,5100.0
2008-08-20 12:20:00,47.15,47.24,47.14,47.24,4400.0,32.7874,32.85,32.7804,32.85,4400.0
2008-08-20 12:25:00,47.26,47.3,47.24,47.26,1500.0,32.8639,32.8917,32.85,32.8639,1500.0
2008-08-20 12:30:00,47.26,47.28,47.24,47.27,3200.0,32.8639,32.8778,32.85,32.8708,3200.0
2008-08-20 12:35:00,47.27,47.3,47.26,47.29,3700.0,32.8708,32.8917,32.8639,32.8847,3700.0
2008-08-20 12:40:00,47.29,47.3,47.27,47.27,8000.0,32.8847,32.8917,32.8708,32.8708,8000.0
2008-08-20 12:45:00,47.28,47.3,47.24,47.25,8500.0,32.8778,32.8917,32.85,32.8569,8500.0
2008-08-20 12:50:00,47.26,47.26,47.13,47.25,23000.0,32.8639,32.8639,32.7735,32.8569,23000.0
2008-08-20 12:55:00,47.25,47.29,47.11,47.29,66200.0,32.8569,32.8847,32.7596,32.8847,66200.0
2008-08-20 13:00:00,47.28,47.3,47.26,47.28,2600.0,32.8778,32.8917,32.8639,32.8778,2600.0
2008-08-20 13:05:00,47.28,47.41,47.28,47.39,12100.0,32.8778,32.9682,32.8778,32.9543,12100.0
2008-08-20 13:10:00,47.39,47.42,47.36,47.4,8100.0,32.9543,32.9751,32.9334,32.9612,8100.0
2008-08-20 13:15:00,47.39,47.39,47.36,47.37,5100.0,32.9543,32.9543,32.9334,32.9404,5100.0
2008-08-20 13:20:00,47.38,47.4,47.23,47.23,8100.0,32.9473,32.9612,32.843,32.843,8100.0
2008-08-20 13:25:00,47.27,47.39,47.26,47.38,9700.0,32.8708,32.9543,32.8639,32.9473,9700.0
2008-08-20 13:30:00,47.36,47.37,47.34,47.36,4000.0,32.9334,32.9404,32.9195,32.9334,4000.0
2008-08-20 13:35:00,47.37,47.4,47.32,47.33,7600.0,32.9404,32.9612,32.9056,32.9125,7600.0
2008-08-20 13:40:00,47.34,47.4,47.33,47.37,12700.0,32.9195,32.9612,32.9125,32.9404,12700.0
2008-08-20 13:45:00,47.37,47.5,47.34,47.47,12500.0,32.9404,33.0308,32.9195,33.0099,12500.0
2008-08-20 13:50:00,47.48,47.49,47.34,47.36,9800.0,33.0168,33.0238,32.9195,32.9334,9800.0
2008-08-20 13:55:00,47.35,47.38,47.28,47.31,12900.0,32.9264,32.9473,32.8778,32.8986,12900.0
2008-08-20 14:00:00,47.31,47.33,47.25,47.25,18400.0,32.8986,32.9125,32.8569,32.8569,18400.0
2008-08-20 14:05:00,47.25,47.39,47.25,47.35,17900.0,32.8569,32.9543,32.8569,32.9264,17900.0
2008-08-20 14:10:00,47.35,47.36,47.24,47.25,23400.0,32.9264,32.9334,32.85,32.8569,23400.0
2008-08-20 14:15:00,47.27,47.29,47.1,47.15,12800.0,32.8708,32.8847,32.7526,32.7874,12800.0
2008-08-20 14:20:00,47.12,47.28,47.12,47.22,34300.0,32.7665,32.8778,32.7665,32.836,34300.0
2008-08-20 14:25:00,47.24,47.28,47.2,47.21,12200.0,32.85,32.8778,32.8221,32.8291,12200.0
2008-08-20 14:30:00,47.2,47.26,47.17,47.22,16100.0,32.8221,32.8639,32.8013,32.836,16100.0
2008-08-20 14:35:00,47.21,47.29,47.21,47.26,25200.0,32.8291,32.8847,32.8291,32.8639,25200.0
2008-08-20 14:40:00,47.25,47.33,47.25,47.33,14000.0,32.8569,32.9125,32.8569,32.9125,14000.0
2008-08-20 14:45:00,47.3,47.32,47.21,47.22,17800.0,32.8917,32.9056,32.8291,32.836,17800.0
2008-08-20 14:50:00,47.22,47.33,47.18,47.3,16800.0,32.836,32.9125,32.8082,32.8917,16800.0
2008-08-20 14:55:00,47.3,47.35,47.29,47.35,19100.0,32.8917,32.9264,32.8847,32.9264,19100.0
2008-08-20 15:00:00,47.34,47.4,47.3,47.37,27000.0,32.9195,32.9612,32.8917,32.9404,27000.0
2008-08-20 15:05:00,47.36,47.36,47.29,47.29,13900.0,32.9334,32.9334,32.8847,32.8847,13900.0
2008-08-20 15:10:00,47.28,47.33,47.26,47.28,13000.0,32.8778,32.9125,32.8639,32.8778,13000.0
2008-08-20 15:15:00,47.3,47.3,47.14,47.14,18300.0,32.8917,32.8917,32.7804,32.7804,18300.0
2008-08-20 15:20:00,47.15,47.15,47.05,47.07,24900.0,32.7874,32.7874,32.7178,32.7317,24900.0
2008-08-20 15:25:00,47.05,47.17,47.05,47.13,22100.0,32.7178,32.8013,32.7178,32.7735,22100.0
2008-08-20 15:30:00,47.13,47.17,47.0,47.02,25200.0,32.7735,32.8013,32.6831,32.697,25200.0
2008-08-20 15:35:00,47.02,47.15,47.02,47.11,37400.0,32.697,32.7874,32.697,32.7596,37400.0
2008-08-20 15:40:00,47.12,47.3,47.12,47.26,34700.0,32.7665,32.8917,32.7665,32.8639,34700.0
2008-08-20 15:45:00,47.26,47.27,47.15,47.22,31400.0,32.8639,32.8708,32.7874,32.836,31400.0
2008-08-20 15:50:00,47.19,47.3,47.19,47.28,24600.0,32.8152,32.8917,32.8152,32.8778,24600.0
2008-08-20 15:55:00,47.29,47.3,47.27,47.29,48000.0,32.8847,32.8917,32.8708,32.8847,48000.0
2008-08-21 09:30:00,46.99,47.18,46.44,47.14,8600.0,32.6761,32.8082,32.2936,32.7804,8600.0
2008-08-21 09:35:00,47.15,47.28,47.02,47.19,7600.0,32.7874,32.8778,32.697,32.8152,7600.0
2008-08-21 09:40:00,47.18,47.28,47.14,47.18,9600.0,32.8082,32.8778,32.7804,32.8082,9600.0
2008-08-21 09:45:00,47.18,47.2,47.04,47.06,12100.0,32.8082,32.8221,32.7109,32.7248,12100.0
2008-08-21 09:50:00,47.1,47.31,47.1,47.31,9400.0,32.7526,32.8986,32.7526,32.8986,9400.0
2008-08-21 09:55:00,47.39,47.4,47.28,47.4,13800.0,32.9543,32.9612,32.8778,32.9612,13800.0
2008-08-21 10:00:00,47.39,47.48,47.27,47.37,15900.0,32.9543,33.0168,32.8708,32.9404,15900.0
2008-08-21 10:05:00,47.38,47.45,47.27,47.27,6300.0,32.9473,32.996,32.8708,32.8708,6300.0
2008-08-21 10:10:00,47.29,47.35,47.27,47.31,5300.0,32.8847,32.9264,32.8708,32.8986,5300.0
2008-08-21 10:15:00,47.34,47.54,47.34,47.54,7700.0,32.9195,33.0586,32.9195,33.0586,7700.0
2008-08-21 10:20:00,47.54,47.62,47.5,47.52,8300.0,33.0586,33.1142,33.0308,33.0447,8300.0
2008-08-21 10:25:00,47.52,47.52,47.34,47.4,4400.0,33.0447,33.0447,32.9195,32.9612,4400.0
2008-08-21 10:30:00,47.43,47.5,47.4,47.43,19600.0,32.9821,33.0308,32.9612,32.9821,19600.0
2008-08-21 10:35:00,47.43,47.5,47.4,47.48,25200.0,32.9821,33.0308,32.9612,33.0168,25200.0
2008-08-21 10:40:00,47.48,47.48,47.37,47.4,34200.0,33.0168,33.0168,32.9404,32.9612,34200.0
2008-08-21 10:45:00,47.4,47.47,47.32,47.44,27400.0,32.9612,33.0099,32.9056,32.989,27400.0
2008-08-21 10:50:00,47.5,47.5,47.28,47.38,12900.0,33.0308,33.0308,32.8778,32.9473,12900.0
2008-08-21 10:55:00,47.38,47.49,47.32,47.49,8900.0,32.9473,33.0238,32.9056,33.0238,8900.0
2008-08-21 11:00:00,47.47,47.5,47.37,47.42,6700.0,33.0099,33.0308,32.9404,32.9751,6700.0
2008-08-21 11:05:00,47.45,47.47,47.36,47.4,10200.0,32.996,33.0099,32.9334,32.9612,10200.0
2008-08-21 11:10:00,47.41,47.5,47.4,47.48,6100.0,32.9682,33.0308,32.9612,33.0168,6100.0
2008-08-21 11:15:00,47.47,47.48,47.41,47.44,5300.0,33.0099,33.0168,32.9682,32.989,5300.0
2008-08-21 11:20:00,47.45,47.49,47.45,47.46,5800.0,32.996,33.0238,32.996,33.0029,5800.0
2008-08-21 11:25:00,47.46,47.55,47.45,47.53,13300.0,33.0029,33.0655,32.996,33.0516,13300.0
2008-08-21 11:30:00,47.53,47.55,47.49,47.52,5600.0,33.0516,33.0655,33.0238,33.0447,5600.0
2008-08-21 11:35:00,47.52,47.54,47.47,47.48,5100.0,33.0447,33.0586,33.0099,33.0168,5100.0
2008-08-21 11:40:00,47.46,47.53,47.45,47.51,22000.0,33.0029,33.0516,32.996,33.0377,22000.0
2008-08-21 11:45:00,47.52,47.53,47.45,47.48,14600.0,33.0447,33.0516,32.996,33.0168,14600.0
2008-08-21 11:50:00,47.47,47.49,47.45,47.46,62300.0,33.0099,33.0238,32.996,33.0029,62300.0
2008-08-21 11:55:00,47.46,47.47,47.4,47.45,6300.0,33.0029,33.0099,32.9612,32.996,6300.0
2008-08-21 12:00:00,47.47,47.55,47.45,47.53,11000.0,33.0099,33.0655,32.996,33.0516,11000.0
2008-08-21 12:05:00,47.52,47.52,47.45,47.49,6400.0,33.0447,33.0447,32.996,33.0238,6400.0
2008-08-21 12:10:00,47.48,47.5,47.45,47.49,11700.0,33.0168,33.0308,32.996,33.0238,11700.0
2008-08-21 12:15:00,47.49,47.54,47.45,47.54,8500.0,33.0238,33.0586,32.996,33.0586,8500.0
2008-08-21 12:20:00,47.53,47.53,47.44,47.44,3500.0,33.0516,33.0516,32.989,32.989,3500.0
2008-08-21 12:25:00,47.44,47.49,47.42,47.43,5500.0,32.989,33.0238,32.9751,32.9821,5500.0
2008-08-21 12:30:00,47.42,47.47,47.4,47.41,7700.0,32.9751,33.0099,32.9612,32.9682,7700.0
2008-08-21 12:35:00,47.41,47.47,47.4,47.43,4000.0,32.9682,33.0099,32.9612,32.9821,4000.0
2008-08-21 12:40:00,47.43,47.47,47.4,47.46,8600.0,32.9821,33.0099,32.9612,33.0029,8600.0
2008-08-21 12:45:00,47.46,47.47,47.45,47.46,2400.0,33.0029,33.0099,32.996,33.0029,2400.0
2008-08-21 12:50:00,47.48,47.5,47.45,47.45,4400.0,33.0168,33.0308,32.996,32.996,4400.0
2008-08-21 12:55:00,47.46,47.49,47.46,47.47,2100.0,33.0029,33.0238,33.0029,33.0099,2100.0
2008-08-21 13:00:00,47.47,47.5,47.45,47.48,11800.0,33.0099,33.0308,32.996,33.0168,11800.0
2008-08-21 13:05:00,47.49,47.54,47.45,47.5,14200.0,33.0238,33.0586,32.996,33.0308,14200.0
2008-08-21 13:10:00,47.48,47.55,47.46,47.55,9000.0,33.0168,33.0655,33.0029,33.0655,9000.0
2008-08-21 13:15:00,47.58,47.58,47.51,47.54,7100.0,33.0864,33.0864,33.0377,33.0586,7100.0
2008-08-21 13:20:00,47.53,47.56,47.48,47.52,9800.0,33.0516,33.0725,33.0168,33.0447,9800.0
2008-08-21 13:25:00,47.52,47.52,47.45,47.5,10200.0,33.0447,33.0447,32.996,33.0308,10200.0
2008-08-21 13:30:00,47.49,47.52,47.47,47.5,7100.0,33.0238,33.0447,33.0099,33.0308,7100.0
2008-08-21 13:35:00,47.5,47.6,47.48,47.57,12400.0,33.0308,33.1003,33.0168,33.0794,12400.0
2008-08-21 13:40:00,47.6,47.6,47.5,47.54,9800.0,33.1003,33.1003,33.0308,33.0586,9800.0
2008-08-21 13:45:00,47.53,47.6,47.51,47.59,8000.0,33.0516,33.1003,33.0377,33.0933,8000.0
2008-08-21 13:50:00,47.58,47.59,47.55,47.56,22400.0,33.0864,33.0933,33.0655,33.0725,22400.0
2008-08-21 13:55:00,47.59,47.59,47.55,47.56,6400.0,33.0933,33.0933,33.0655,33.0725,6400.0
2008-08-21 14:00:00,47.58,47.62,47.5,47.6,28000.0,33.0864,33.1142,33.0308,33.1003,28000.0
2008-08-21 14:05:00,47.6,47.68,47.52,47.58,45000.0,33.1003,33.1559,33.0447,33.0864,45000.0
2008-08-21 14:10:00,47.56,47.69,47.54,47.69,15300.0,33.0725,33.1629,33.0586,33.1629,15300.0
2008-08-21 14:15:00,47.65,47.69,47.56,47.59,9700.0,33.1351,33.1629,33.0725,33.0933,9700.0
2008-08-21 14:20:00,47.58,47.62,47.56,47.6,14900.0,33.0864,33.1142,33.0725,33.1003,14900.0
2008-08-21 14:25:00,47.62,47.67,47.59,47.6,9600.0,33.1142,33.149,33.0933,33.1003,9600.0
2008-08-21 14:30:00,47.6,47.66,47.6,47.64,87000.0,33.1003,33.142,33.1003,33.1281,87000.0
2008-08-21 14:35:00,47.66,47.7,47.64,47.66,8800.0,33.142,33.1698,33.1281,33.142,8800.0
2008-08-21 14:40:00,47.66,47.73,47.63,47.73,14400.0,33.142,33.1907,33.1212,33.1907,14400.0
2008-08-21 14:45:00,47.73,47.76,47.65,47.65,11400.0,33.1907,33.2116,33.1351,33.1351,11400.0
2008-08-21 14:50:00,47.65,47.75,47.65,47.7,8400.0,33.1351,33.2046,33.1351,33.1698,8400.0
2008-08-21 14:55:00,47.68,47.68,47.61,47.63,5400.0,33.1559,33.1559,33.1072,33.1212,5400.0
2008-08-21 15:00:00,47.63,47.66,47.6,47.62,13400.0,33.1212,33.142,33.1003,33.1142,13400.0
2008-08-21 15:05:00,47.62,47.63,47.57,47.6,21200.0,33.1142,33.1212,33.0794,33.1003,21200.0
2008-08-21 15:10:00,47.6,47.72,47.58,47.64,12000.0,33.1003,33.1837,33.0864,33.1281,12000.0
2008-08-21 15:15:00,47.63,47.63,47.55,47.58,16800.0,33.1212,33.1212,33.0655,33.0864,16800.0
2008-08-21 15:20:00,47.56,47.64,47.55,47.6,25100.0,33.0725,33.1281,33.0655,33.1003,25100.0
2008-08-21 15:25:00,47.59,47.64,47.55,47.6,18500.0,33.0933,33.1281,33.0655,33.1003,18500.0
2008-08-21 15:30:00,47.57,47.67,47.55,47.65,25800.0,33.0794,33.149,33.0655,33.1351,25800.0
2008-08-21 15:35:00,47.65,47.69,47.61,47.67,15400.0,33.1351,33.1629,33.1072,33.149,15400.0
2008-08-21 15:40:00,47.68,47.69,47.6,47.62,30300.0,33.1559,33.1629,33.1003,33.1142,30300.0
2008-08-21 15:45:00,47.62,47.63,47.55,47.55,26300.0,33.1142,33.1212,33.0655,33.0655,26300.0
2008-08-21 15:50:00,47.56,47.58,47.52,47.56,55700.0,33.0725,33.0864,33.0447,33.0725,55700.0
2008-08-21 15:55:00,47.57,47.62,47.49,47.62,91100.0,33.0794,33.1142,33.0238,33.1142,91100.0
2008-08-22 09:30:00,48.29,48.29,47.34,47.47,33200.0,33.5801,33.5801,32.9195,33.0099,33200.0
2008-08-22 09:35:00,47.47,47.63,47.39,47.63,8600.0,33.0099,33.1212,32.9543,33.1212,8600.0
2008-08-22 09:40:00,47.61,47.91,47.58,47.87,16800.0,33.1072,33.3159,33.0864,33.288,16800.0
2008-08-22 09:45:00,47.9,48.23,47.89,48.23,13200.0,33.3089,33.5384,33.302,33.5384,13200.0
2008-08-22 09:50:00,48.26,48.26,48.09,48.16,14300.0,33.5592,33.5592,33.441,33.4897,14300.0
2008-08-22 09:55:00,48.16,48.22,48.13,48.2,12300.0,33.4897,33.5314,33.4688,33.5175,12300.0
2008-08-22 10:00:00,48.2,48.3,47.97,47.99,13900.0,33.5175,33.5871,33.3576,33.3715,13900.0
2008-08-22 10:05:00,48.0,48.18,47.97,48.12,12700.0,33.3784,33.5036,33.3576,33.4619,12700.0
2008-08-22 10:10:00,48.09,48.09,48.02,48.05,7000.0,33.441,33.441,33.3924,33.4132,7000.0
2008-08-22 10:15:00,48.07,48.38,48.07,48.35,6100.0,33.4271,33.6427,33.4271,33.6218,6100.0
2008-08-22 10:20:00,48.36,48.4,48.35,48.36,5200.0,33.6288,33.6566,33.6218,33.6288,5200.0
2008-08-22 10:25:00,48.35,48.37,48.31,48.31,6300.0,33.6218,33.6357,33.594,33.594,6300.0
2008-08-22 10:30:00,48.33,48.42,48.33,48.37,4300.0,33.6079,33.6705,33.6079,33.6357,4300.0
2008-08-22 10:35:00,48.38,48.4,48.26,48.29,26700.0,33.6427,33.6566,33.5592,33.5801,26700.0
2008-08-22 10:40:00,48.28,48.42,48.28,48.31,12900.0,33.5732,33.6705,33.5732,33.594,12900.0
2008-08-22 10:45:00,48.32,48.34,48.3,48.34,3800.0,33.601,33.6149,33.5871,33.6149,3800.0
2008-08-22 10:50:00,48.34,48.38,48.32,48.36,6100.0,33.6149,33.6427,33.601,33.6288,6100.0
2008-08-22 10:55:00,48.33,48.39,48.33,48.38,3600.0,33.6079,33.6496,33.6079,33.6427,3600.0
2008-08-22 11:00:00,48.39,48.42,48.36,48.4,4500.0,33.6496,33.6705,33.6288,33.6566,4500.0
2008-08-22 11:05:00,48.4,48.4,48.33,48.38,6300.0,33.6566,33.6566,33.6079,33.6427,6300.0
2008-08-22 11:10:00,48.36,48.36,48.24,48.3,3600.0,33.6288,33.6288,33.5453,33.5871,3600.0
2008-08-22 11:15:00,48.32,48.34,48.31,48.31,1500.0,33.601,33.6149,33.594,33.594,1500.0
2008-08-22 11:20:00,48.31,48.31,48.26,48.26,1300.0,33.594,33.594,33.5592,33.5592,1300.0
2008-08-22 11:25:00,48.3,48.3,48.2,48.2,4500.0,33.5871,33.5871,33.5175,33.5175,4500.0
2008-08-22 11:30:00,48.22,48.26,48.08,48.14,22500.0,33.5314,33.5592,33.4341,33.4758,22500.0
2008-08-22 11:35:00,48.14,48.15,48.06,48.06,2900.0,33.4758,33.4828,33.4202,33.4202,2900.0
2008-08-22 11:40:00,48.06,48.07,48.01,48.03,3300.0,33.4202,33.4271,33.3854,33.3993,3300.0
2008-08-22 11:45:00,48.03,48.03,48.0,48.01,3600.0,33.3993,33.3993,33.3784,33.3854,3600.0
2008-08-22 11:50:00,48.02,48.03,48.0,48.01,2800.0,33.3924,33.3993,33.3784,33.3854,2800.0
2008-08-22 11:55:00,48.0,48.05,48.0,48.04,2800.0,33.3784,33.4132,33.3784,33.4063,2800.0
2008-08-22 12:00:00,48.02,48.03,48.0,48.0,17600.0,33.3924,33.3993,33.3784,33.3784,17600.0
2008-08-22 12:05:00,48.0,48.02,48.0,48.01,17500.0,33.3784,33.3924,33.3784,33.3854,17500.0
2008-08-22 12:10:00,48.0,48.02,47.99,48.02,11100.0,33.3784,33.3924,33.3715,33.3924,11100.0
2008-08-22 12:15:00,48.01,48.03,47.86,47.86,10500.0,33.3854,33.3993,33.2811,33.2811,10500.0
2008-08-22 12:20:00,47.85,47.86,47.74,47.86,13200.0,33.2741,33.2811,33.1976,33.2811,13200.0
2008-08-22 12:25:00,47.87,47.96,47.87,47.9,3000.0,33.288,33.3506,33.288,33.3089,3000.0
2008-08-22 12:30:00,47.9,47.95,47.86,47.95,5700.0,33.3089,33.3437,33.2811,33.3437,5700.0
2008-08-22 12:35:00,47.94,48.0,47.93,47.95,51600.0,33.3367,33.3784,33.3298,33.3437,51600.0
2008-08-22 12:40:00,47.93,47.96,47.91,47.91,2600.0,33.3298,33.3506,33.3159,33.3159,2600.0
2008-08-22 12:45:00,47.92,47.94,47.91,47.92,700.0,33.3228,33.3367,33.3159,33.3228,700.0
2008-08-22 12:50:00,47.95,47.97,47.93,47.94,1000.0,33.3437,33.3576,33.3298,33.3367,1000.0
2008-08-22 12:55:00,47.97,48.03,47.97,48.03,2600.0,33.3576,33.3993,33.3576,33.3993,2600.0
2008-08-22 13:00:00,48.04,48.19,48.04,48.19,5200.0,33.4063,33.5106,33.4063,33.5106,5200.0
2008-08-22 13:05:00,48.2,48.23,48.15,48.23,7000.0,33.5175,33.5384,33.4828,33.5384,7000.0
2008-08-22 13:10:00,48.24,48.24,48.19,48.21,7300.0,33.5453,33.5453,33.5106,33.5245,7300.0
2008-08-22 13:15:00,48.23,48.23,48.15,48.15,6300.0,33.5384,33.5384,33.4828,33.4828,6300.0
2008-08-22 13:20:00,48.16,48.19,48.14,48.15,8100.0,33.4897,33.5106,33.4758,33.4828,8100.0
2008-08-22 13:25:00,48.18,48.18,48.15,48.16,5100.0,33.5036,33.5036,33.4828,33.4897,5100.0
2008-08-22 13:30:00,48.17,48.21,48.15,48.17,3800.0,33.4967,33.5245,33.4828,33.4967,3800.0
2008-08-22 13:35:00,48.17,48.18,48.01,48.01,15400.0,33.4967,33.5036,33.3854,33.3854,15400.0
2008-08-22 13:40:00,48.01,48.03,47.96,47.98,16500.0,33.3854,33.3993,33.3506,33.3645,16500.0
2008-08-22 13:45:00,48.0,48.0,47.88,47.9,51000.0,33.3784,33.3784,33.295,33.3089,51000.0
2008-08-22 13:50:00,47.89,47.93,47.78,47.79,87600.0,33.302,33.3298,33.2255,33.2324,87600.0
2008-08-22 13:55:00,47.81,47.95,47.63,47.95,66200.0,33.2463,33.3437,33.1212,33.3437,66200.0
2008-08-22 14:00:00,47.96,47.96,47.9,47.9,6600.0,33.3506,33.3506,33.3089,33.3089,6600.0
2008-08-22 14:05:00,47.88,47.92,47.85,47.89,5400.0,33.295,33.3228,33.2741,33.302,5400.0
2008-08-22 14:10:00,47.87,47.95,47.77,47.92,26300.0,33.288,33.3437,33.2185,33.3228,26300.0
2008-08-22 14:15:00,47.92,47.99,47.86,47.98,9400.0,33.3228,33.3715,33.2811,33.3645,9400.0
2008-08-22 14:20:00,47.98,48.08,47.95,48.06,13100.0,33.3645,33.4341,33.3437,33.4202,13100.0
2008-08-22 14:25:00,48.06,48.08,47.96,47.99,7400.0,33.4202,33.4341,33.3506,33.3715,7400.0
2008-08-22 14:30:00,48.0,48.03,47.92,48.0,55000.0,33.3784,33.3993,33.3228,33.3784,55000.0
2008-08-22 14:35:00,48.04,48.05,48.02,48.03,2500.0,33.4063,33.4132,33.3924,33.3993,2500.0
2008-08-22 14:40:00,48.04,48.09,47.97,48.04,8000.0,33.4063,33.441,33.3576,33.4063,8000.0
2008-08-22 14:45:00,48.02,48.03,47.81,47.81,27600.0,33.3924,33.3993,33.2463,33.2463,27600.0
2008-08-22 14:50:00,47.8,47.82,47.69,47.74,80500.0,33.2394,33.2533,33.1629,33.1976,80500.0
2008-08-22 14:55:00,47.75,47.77,47.7,47.74,48800.0,33.2046,33.2185,33.1698,33.1976,48800.0
2008-08-22 15:00:00,47.76,47.87,47.74,47.86,82000.0,33.2116,33.288,33.1976,33.2811,82000.0
2008-08-22 15:05:00,47.87,47.89,47.75,47.82,71300.0,33.288,33.302,33.2046,33.2533,71300.0
2008-08-22 15:10:00,47.82,47.88,47.82,47.84,8700.0,33.2533,33.295,33.2533,33.2672,8700.0
2008-08-22 15:15:00,47.85,47.92,47.82,47.92,8800.0,33.2741,33.3228,33.2533,33.3228,8800.0
2008-08-22 15:20:00,47.93,47.95,47.85,47.88,8500.0,33.3298,33.3437,33.2741,33.295,8500.0
2008-08-22 15:25:00,47.88,47.97,47.85,47.97,8000.0,33.295,33.3576,33.2741,33.3576,8000.0
2008-08-22 15:30:00,47.97,48.06,47.96,48.06,20800.0,33.3576,33.4202,33.3506,33.4202,20800.0
2008-08-22 15:35:00,48.05,48.17,48.04,48.09,16900.0,33.4132,33.4967,33.4063,33.441,16900.0
2008-08-22 15:40:00,48.1,48.12,48.04,48.06,9800.0,33.448,33.4619,33.4063,33.4202,9800.0
2008-08-22 15:45:00,48.08,48.09,48.01,48.03,16200.0,33.4341,33.441,33.3854,33.3993,16200.0
2008-08-22 15:50:00,48.02,48.05,48.0,48.02,22700.0,33.3924,33.4132,33.3784,33.3924,22700.0
2008-08-22 15:55:00,48.02,48.06,48.0,48.06,33300.0,33.3924,33.4202,33.3784,33.4202,33300.0
2008-08-25 09:30:00,47.71,47.82,47.37,47.73,6400.0,33.1768,33.2533,32.9404,33.1907,6400.0
2008-08-25 09:35:00,47.74,47.74,47.5,47.55,6300.0,33.1976,33.1976,33.0308,33.0655,6300.0
2008-08-25 09:40:00,47.55,47.66,47.5,47.5,9900.0,33.0655,33.142,33.0308,33.0308,9900.0
2008-08-25 09:45:00,47.5,47.52,47.35,47.39,7400.0,33.0308,33.0447,32.9264,32.9543,7400.0
2008-08-25 09:50:00,47.44,47.44,47.39,47.42,5300.0,32.989,32.989,32.9543,32.9751,5300.0
2008-08-25 09:55:00,47.42,47.42,47.31,47.35,19000.0,32.9751,32.9751,32.8986,32.9264,19000.0
2008-08-25 10:00:00,47.36,47.45,47.3,47.33,22000.0,32.9334,32.996,32.8917,32.9125,22000.0
2008-08-25 10:05:00,47.3,47.37,47.3,47.33,23600.0,32.8917,32.9404,32.8917,32.9125,23600.0
2008-08-25 10:10:00,47.33,47.43,47.33,47.4,15300.0,32.9125,32.9821,32.9125,32.9612,15300.0
2008-08-25 10:15:00,47.4,47.52,47.4,47.48,20500.0,32.9612,33.0447,32.9612,33.0168,20500.0
2008-08-25 10:20:00,47.51,47.88,47.49,47.73,53700.0,33.0377,33.295,33.0238,33.1907,53700.0
2008-08-25 10:25:00,47.73,47.75,47.66,47.7,6300.0,33.1907,33.2046,33.142,33.1698,6300.0
2008-08-25 10:30:00,47.69,47.69,47.51,47.53,9100.0,33.1629,33.1629,33.0377,33.0516,9100.0
2008-08-25 10:35:00,47.52,47.55,47.48,47.5,10300.0,33.0447,33.0655,33.0168,33.0308,10300.0
2008-08-25 10:40:00,47.5,47.55,47.47,47.55,7900.0,33.0308,33.0655,33.0099,33.0655,7900.0
2008-08-25 10:45:00,47.55,47.55,47.42,47.44,10000.0,33.0655,33.0655,32.9751,32.989,10000.0
2008-08-25 10:50:00,47.41,47.41,47.22,47.27,21000.0,32.9682,32.9682,32.836,32.8708,21000.0
2008-08-25 10:55:00,47.27,47.3,47.26,47.3,5000.0,32.8708,32.8917,32.8639,32.8917,5000.0
2008-08-25 11:00:00,47.29,47.3,47.24,47.24,4400.0,32.8847,32.8917,32.85,32.85,4400.0
2008-08-25 11:05:00,47.24,47.28,47.23,47.23,5300.0,32.85,32.8778,32.843,32.843,5300.0
2008-08-25 11:10:00,47.25,47.27,47.23,47.26,4500.0,32.8569,32.8708,32.843,32.8639,4500.0
2008-08-25 11:15:00,47.22,47.26,47.22,47.22,4900.0,32.836,32.8639,32.836,32.836,4900.0
2008-08-25 11:20:00,47.22,47.27,47.22,47.27,5500.0,32.836,32.8708,32.836,32.8708,5500.0
2008-08-25 11:25:00,47.24,47.29,47.24,47.28,4400.0,32.85,32.8847,32.85,32.8778,4400.0
2008-08-25 11:30:00,47.28,47.28,47.24,47.24,2300.0,32.8778,32.8778,32.85,32.85,2300.0
2008-08-25 11:35:00,47.24,47.27,47.24,47.27,5000.0,32.85,32.8708,32.85,32.8708,5000.0
2008-08-25 11:40:00,47.26,47.28,47.25,47.26,9300.0,32.8639,32.8778,32.8569,32.8639,9300.0
2008-08-25 11:45:00,47.26,47.3,47.25,47.3,5800.0,32.8639,32.8917,32.8569,32.8917,5800.0
2008-08-25 11:50:00,47.3,47.3,47.27,47.3,6600.0,32.8917,32.8917,32.8708,32.8917,6600.0
2008-08-25 11:55:00,47.3,47.3,46.95,47.06,26500.0,32.8917,32.8917,32.6483,32.7248,26500.0
2008-08-25 12:00:00,46.99,47.02,46.94,46.98,18500.0,32.6761,32.697,32.6413,32.6692,18500.0
2008-08-25 12:05:00,46.98,47.0,46.96,47.0,8800.0,32.6692,32.6831,32.6552,32.6831,8800.0
2008-08-25 12:10:00,47.02,47.1,47.0,47.1,4300.0,32.697,32.7526,32.6831,32.7526,4300.0
2008-08-25 12:15:00,47.09,47.1,46.91,47.05,11700.0,32.7456,32.7526,32.6205,32.7178,11700.0
2008-08-25 12:20:00,47.01,47.06,46.99,47.04,5900.0,32.69,32.7248,32.6761,32.7109,5900.0
2008-08-25 12:25:00,47.04,47.06,47.0,47.01,3600.0,32.7109,32.7248,32.6831,32.69,3600.0
2008-08-25 12:30:00,47.01,47.04,46.97,47.01,6100.0,32.69,32.7109,32.6622,32.69,6100.0
2008-08-25 12:35:00,47.03,47.07,47.02,47.05,6600.0,32.7039,32.7317,32.697,32.7178,6600.0
2008-08-25 12:40:00,47.07,47.14,47.05,47.1,6300.0,32.7317,32.7804,32.7178,32.7526,6300.0
2008-08-25 12:45:00,47.1,47.12,47.0,47.0,11100.0,32.7526,32.7665,32.6831,32.6831,11100.0
2008-08-25 12:50:00,47.0,47.03,46.97,47.03,12000.0,32.6831,32.7039,32.6622,32.7039,12000.0
2008-08-25 12:55:00,47.0,47.11,46.98,47.08,9600.0,32.6831,32.7596,32.6692,32.7387,9600.0
2008-08-25 13:00:00,47.08,47.18,47.08,47.17,3500.0,32.7387,32.8082,32.7387,32.8013,3500.0
2008-08-25 13:05:00,47.19,47.23,47.18,47.2,7700.0,32.8152,32.843,32.8082,32.8221,7700.0
2008-08-25 13:10:00,47.21,47.21,47.09,47.09,3700.0,32.8291,32.8291,32.7456,32.7456,3700.0
2008-08-25 13:15:00,47.09,47.1,47.0,47.0,5200.0,32.7456,32.7526,32.6831,32.6831,5200.0
2008-08-25 13:20:00,47.05,47.08,47.01,47.08,2400.0,32.7178,32.7387,32.69,32.7387,2400.0
2008-08-25 13:25:00,47.08,47.14,47.08,47.1,3900.0,32.7387,32.7804,32.7387,32.7526,3900.0
2008-08-25 13:30:00,47.1,47.13,47.07,47.08,2600.0,32.7526,32.7735,32.7317,32.7387,2600.0
2008-08-25 13:35:00,47.08,47.12,47.08,47.09,2900.0,32.7387,32.7665,32.7387,32.7456,2900.0
2008-08-25 13:40:00,47.1,47.2,47.1,47.16,4800.0,32.7526,32.8221,32.7526,32.7943,4800.0
2008-08-25 13:45:00,47.16,47.17,47.11,47.13,4600.0,32.7943,32.8013,32.7596,32.7735,4600.0
2008-08-25 13:50:00,47.13,47.24,47.13,47.24,12800.0,32.7735,32.85,32.7735,32.85,12800.0
2008-08-25 13:55:00,47.23,47.25,47.2,47.22,2800.0,32.843,32.8569,32.8221,32.836,2800.0
2008-08-25 14:00:00,47.22,47.23,47.2,47.2,9000.0,32.836,32.843,32.8221,32.8221,9000.0
2008-08-25 14:05:00,47.2,47.28,47.2,47.21,16300.0,32.8221,32.8778,32.8221,32.8291,16300.0
2008-08-25 14:10:00,47.21,47.22,47.2,47.21,5600.0,32.8291,32.836,32.8221,32.8291,5600.0
2008-08-25 14:15:00,47.2,47.25,47.19,47.21,15200.0,32.8221,32.8569,32.8152,32.8291,15200.0
2008-08-25 14:20:00,47.2,47.23,47.19,47.2,9800.0,32.8221,32.843,32.8152,32.8221,9800.0
2008-08-25 14:25:00,47.19,47.21,47.17,47.18,3300.0,32.8152,32.8291,32.8013,32.8082,3300.0
2008-08-25 14:30:00,47.18,47.22,47.17,47.18,7500.0,32.8082,32.836,32.8013,32.8082,7500.0
2008-08-25 14:35:00,47.2,47.22,47.16,47.17,7000.0,32.8221,32.836,32.7943,32.8013,7000.0
2008-08-25 14:40:00,47.18,47.21,47.15,47.21,4200.0,32.8082,32.8291,32.7874,32.8291,4200.0
2008-08-25 14:45:00,47.19,47.34,47.19,47.27,18900.0,32.8152,32.9195,32.8152,32.8708,18900.0
2008-08-25 14:50:00,47.26,47.27,47.22,47.23,8000.0,32.8639,32.8708,32.836,32.843,8000.0
2008-08-25 14:55:00,47.21,47.21,47.08,47.11,5700.0,32.8291,32.8291,32.7387,32.7596,5700.0
2008-08-25 15:00:00,47.13,47.13,46.94,46.97,33500.0,32.7735,32.7735,32.6413,32.6622,33500.0
2008-08-25 15:05:00,46.97,46.98,46.92,46.98,8800.0,32.6622,32.6692,32.6274,32.6692,8800.0
2008-08-25 15:10:00,46.99,47.05,46.95,47.03,15000.0,32.6761,32.7178,32.6483,32.7039,15000.0
2008-08-25 15:15:00,47.03,47.1,47.0,47.04,16000.0,32.7039,32.7526,32.6831,32.7109,16000.0
2008-08-25 15:20:00,47.01,47.04,46.95,46.97,11000.0,32.69,32.7109,32.6483,32.6622,11000.0
2008-08-25 15:25:00,46.96,46.98,46.89,46.93,7100.0,32.6552,32.6692,32.6066,32.6344,7100.0
2008-08-25 15:30:00,46.95,46.98,46.88,46.9,14300.0,32.6483,32.6692,32.5996,32.6135,14300.0
2008-08-25 15:35:00,46.91,46.95,46.86,46.87,14400.0,32.6205,32.6483,32.5857,32.5927,14400.0
2008-08-25 15:40:00,46.88,46.95,46.86,46.87,14300.0,32.5996,32.6483,32.5857,32.5927,14300.0
2008-08-25 15:45:00,46.89,47.0,46.89,46.89,44800.0,32.6066,32.6831,32.6066,32.6066,44800.0
2008-08-25 15:50:00,46.88,46.93,46.81,46.9,33500.0,32.5996,32.6344,32.5509,32.6135,33500.0
2008-08-25 15:55:00,46.89,46.92,46.87,46.9,40800.0,32.6066,32.6274,32.5927,32.6135,40800.0
2008-08-26 09:30:00,47.31,47.31,46.46,46.74,18600.0,32.8986,32.8986,32.3076,32.5023,18600.0
2008-08-26 09:35:00,46.79,46.79,46.51,46.56,10500.0,32.537,32.537,32.3423,32.3771,10500.0
2008-08-26 09:40:00,46.54,46.7,46.53,46.69,20100.0,32.3632,32.4744,32.3562,32.4675,20100.0
2008-08-26 09:45:00,46.7,46.72,46.63,46.69,14400.0,32.4744,32.4884,32.4258,32.4675,14400.0
2008-08-26 09:50:00,46.72,46.74,46.68,46.7,6100.0,32.4884,32.5023,32.4605,32.4744,6100.0
2008-08-26 09:55:00,46.7,46.72,46.66,46.71,7400.0,32.4744,32.4884,32.4466,32.4814,7400.0
2008-08-26 10:00:00,46.71,46.85,46.71,46.85,8200.0,32.4814,32.5788,32.4814,32.5788,8200.0
2008-08-26 10:05:00,46.89,46.89,46.82,46.86,10300.0,32.6066,32.6066,32.5579,32.5857,10300.0
2008-08-26 10:10:00,46.88,46.94,46.88,46.89,9600.0,32.5996,32.6413,32.5996,32.6066,9600.0
2008-08-26 10:15:00,46.91,46.91,46.82,46.82,8300.0,32.6205,32.6205,32.5579,32.5579,8300.0
2008-08-26 10:20:00,46.82,46.83,46.77,46.82,8400.0,32.5579,32.5648,32.5231,32.5579,8400.0
2008-08-26 10:25:00,46.83,46.84,46.71,46.71,12700.0,32.5648,32.5718,32.4814,32.4814,12700.0
2008-08-26 10:30:00,46.7,46.98,46.7,46.98,6600.0,32.4744,32.6692,32.4744,32.6692,6600.0
2008-08-26 10:35:00,46.99,47.0,46.93,46.98,7300.0,32.6761,32.6831,32.6344,32.6692,7300.0
2008-08-26 10:40:00,47.01,47.01,46.87,46.88,8900.0,32.69,32.69,32.5927,32.5996,8900.0
2008-08-26 10:45:00,46.88,46.88,46.8,46.81,10500.0,32.5996,32.5996,32.544,32.5509,10500.0
2008-08-26 10:50:00,46.81,46.84,46.67,46.67,17000.0,32.5509,32.5718,32.4536,32.4536,17000.0
2008-08-26 10:55:00,46.71,46.81,46.69,46.81,5600.0,32.4814,32.5509,32.4675,32.5509,5600.0
2008-08-26 11:00:00,46.81,46.89,46.8,46.81,17400.0,32.5509,32.6066,32.544,32.5509,17400.0
2008-08-26 11:05:00,46.81,46.82,46.67,46.72,12800.0,32.5509,32.5579,32.4536,32.4884,12800.0
2008-08-26 11:10:00,46.73,46.74,46.64,46.74,12200.0,32.4953,32.5023,32.4327,32.5023,12200.0
2008-08-26 11:15:00,46.74,46.77,46.55,46.72,41200.0,32.5023,32.5231,32.3701,32.4884,41200.0
2008-08-26 11:20:00,46.71,46.72,46.65,46.65,8500.0,32.4814,32.4884,32.4397,32.4397,8500.0
2008-08-26 11:25:00,46.64,46.69,46.64,46.66,4100.0,32.4327,32.4675,32.4327,32.4466,4100.0
2008-08-26 11:30:00,46.67,46.67,46.5,46.52,8700.0,32.4536,32.4536,32.3354,32.3493,8700.0
2008-08-26 11:35:00,46.51,46.56,46.5,46.56,10300.0,32.3423,32.3771,32.3354,32.3771,10300.0
2008-08-26 11:40:00,46.56,46.69,46.55,46.68,6800.0,32.3771,32.4675,32.3701,32.4605,6800.0
2008-08-26 11:45:00,46.68,46.7,46.65,46.66,4200.0,32.4605,32.4744,32.4397,32.4466,4200.0
2008-08-26 11:50:00,46.68,46.79,46.68,46.78,6200.0,32.4605,32.537,32.4605,32.5301,6200.0
2008-08-26 11:55:00,46.75,46.82,46.75,46.81,2500.0,32.5092,32.5579,32.5092,32.5509,2500.0
2008-08-26 12:00:00,46.79,46.85,46.77,46.84,10000.0,32.537,32.5788,32.5231,32.5718,10000.0
2008-08-26 12:05:00,46.84,46.88,46.84,46.88,10200.0,32.5718,32.5996,32.5718,32.5996,10200.0
2008-08-26 12:10:00,46.9,46.9,46.87,46.87,1700.0,32.6135,32.6135,32.5927,32.5927,1700.0
2008-08-26 12:15:00,46.87,46.91,46.86,46.91,4800.0,32.5927,32.6205,32.5857,32.6205,4800.0
2008-08-26 12:20:00,46.91,46.98,46.9,46.96,6600.0,32.6205,32.6692,32.6135,32.6552,6600.0
2008-08-26 12:25:00,46.94,46.94,46.75,46.75,13700.0,32.6413,32.6413,32.5092,32.5092,13700.0
2008-08-26 12:30:00,46.74,46.76,46.51,46.51,47600.0,32.5023,32.5162,32.3423,32.3423,47600.0
2008-08-26 12:35:00,46.51,46.53,46.38,46.4,66400.0,32.3423,32.3562,32.2519,32.2658,66400.0
2008-08-26 12:40:00,46.39,46.57,46.24,46.55,48200.0,32.2589,32.384,32.1546,32.3701,48200.0
2008-08-26 12:45:00,46.54,46.65,46.53,46.58,7700.0,32.3632,32.4397,32.3562,32.391,7700.0
2008-08-26 12:50:00,46.57,46.6,46.39,46.41,9100.0,32.384,32.4049,32.2589,32.2728,9100.0
2008-08-26 12:55:00,46.46,46.49,46.44,46.47,7100.0,32.3076,32.3284,32.2936,32.3145,7100.0
2008-08-26 13:00:00,46.48,46.49,46.44,46.48,3900.0,32.3215,32.3284,32.2936,32.3215,3900.0
2008-08-26 13:05:00,46.48,46.5,46.47,46.5,2800.0,32.3215,32.3354,32.3145,32.3354,2800.0
2008-08-26 13:10:00,46.49,46.56,46.49,46.56,3600.0,32.3284,32.3771,32.3284,32.3771,3600.0
2008-08-26 13:15:00,46.55,46.55,46.49,46.54,18600.0,32.3701,32.3701,32.3284,32.3632,18600.0
2008-08-26 13:20:00,46.56,46.61,46.55,46.6,1500.0,32.3771,32.4119,32.3701,32.4049,1500.0
2008-08-26 13:25:00,46.6,46.6,46.54,46.54,2000.0,32.4049,32.4049,32.3632,32.3632,2000.0
2008-08-26 13:30:00,46.56,46.56,46.41,46.45,4800.0,32.3771,32.3771,32.2728,32.3006,4800.0
2008-08-26 13:35:00,46.46,46.55,46.46,46.55,3200.0,32.3076,32.3701,32.3076,32.3701,3200.0
2008-08-26 13:40:00,46.53,46.55,46.46,46.48,2300.0,32.3562,32.3701,32.3076,32.3215,2300.0
2008-08-26 13:45:00,46.47,46.47,46.4,46.4,4400.0,32.3145,32.3145,32.2658,32.2658,4400.0
2008-08-26 13:50:00,46.42,46.49,46.42,46.49,1800.0,32.2797,32.3284,32.2797,32.3284,1800.0
2008-08-26 13:55:00,46.5,46.5,46.46,46.5,3300.0,32.3354,32.3354,32.3076,32.3354,3300.0
2008-08-26 14:00:00,46.52,46.52,46.36,46.44,6900.0,32.3493,32.3493,32.238,32.2936,6900.0
2008-08-26 14:05:00,46.45,46.52,46.41,46.52,4000.0,32.3006,32.3493,32.2728,32.3493,4000.0
2008-08-26 14:10:00,46.51,46.57,46.5,46.55,4500.0,32.3423,32.384,32.3354,32.3701,4500.0
2008-08-26 14:15:00,46.54,46.57,46.4,46.41,6900.0,32.3632,32.384,32.2658,32.2728,6900.0
2008-08-26 14:20:00,46.44,46.46,46.4,46.44,4300.0,32.2936,32.3076,32.2658,32.2936,4300.0
2008-08-26 14:25:00,46.42,46.43,46.35,46.35,7100.0,32.2797,32.2867,32.2311,32.2311,7100.0
2008-08-26 14:30:00,46.34,46.37,46.31,46.35,12200.0,32.2241,32.245,32.2032,32.2311,12200.0
2008-08-26 14:35:00,46.35,46.37,46.31,46.36,7600.0,32.2311,32.245,32.2032,32.238,7600.0
2008-08-26 14:40:00,46.36,46.37,46.3,46.31,6100.0,32.238,32.245,32.1963,32.2032,6100.0
2008-08-26 14:45:00,46.31,46.37,46.3,46.35,12200.0,32.2032,32.245,32.1963,32.2311,12200.0
2008-08-26 14:50:00,46.35,46.42,46.34,46.37,8700.0,32.2311,32.2797,32.2241,32.245,8700.0
2008-08-26 14:55:00,46.4,46.42,46.37,46.39,7600.0,32.2658,32.2797,32.245,32.2589,7600.0
2008-08-26 15:00:00,46.4,46.47,46.4,46.47,6200.0,32.2658,32.3145,32.2658,32.3145,6200.0
2008-08-26 15:05:00,46.47,46.54,46.43,46.46,11000.0,32.3145,32.3632,32.2867,32.3076,11000.0
2008-08-26 15:10:00,46.46,46.56,46.39,46.55,10400.0,32.3076,32.3771,32.2589,32.3701,10400.0
2008-08-26 15:15:00,46.56,46.6,46.53,46.59,4900.0,32.3771,32.4049,32.3562,32.398,4900.0
2008-08-26 15:20:00,46.59,46.62,46.57,46.6,3400.0,32.398,32.4188,32.384,32.4049,3400.0
2008-08-26 15:25:00,46.61,46.63,46.57,46.63,3900.0,32.4119,32.4258,32.384,32.4258,3900.0
2008-08-26 15:30:00,46.64,46.67,46.61,46.64,6000.0,32.4327,32.4536,32.4119,32.4327,6000.0
2008-08-26 15:35:00,46.62,46.77,46.62,46.72,12800.0,32.4188,32.5231,32.4188,32.4884,12800.0
2008-08-26 15:40:00,46.72,46.81,46.69,46.71,12100.0,32.4884,32.5509,32.4675,32.4814,12100.0
2008-08-26 15:45:00,46.73,46.79,46.66,46.79,16400.0,32.4953,32.537,32.4466,32.537,16400.0
2008-08-26 15:50:00,46.75,46.81,46.74,46.74,12600.0,32.5092,32.5509,32.5023,32.5023,12600.0
2008-08-26 15:55:00,46.73,46.8,46.69,46.8,23300.0,32.4953,32.544,32.4675,32.544,23300.0
2008-08-27 09:30:00,46.76,47.24,46.61,46.61,8100.0,32.5162,32.85,32.4119,32.4119,8100.0
2008-08-27 09:35:00,46.61,46.75,46.6,46.72,16200.0,32.4119,32.5092,32.4049,32.4884,16200.0
2008-08-27 09:40:00,46.7,46.85,46.64,46.73,13100.0,32.4744,32.5788,32.4327,32.4953,13100.0
2008-08-27 09:45:00,46.7,46.7,46.57,46.64,4800.0,32.4744,32.4744,32.384,32.4327,4800.0
2008-08-27 09:50:00,46.62,46.62,46.51,46.58,6500.0,32.4188,32.4188,32.3423,32.391,6500.0
2008-08-27 09:55:00,46.57,46.59,46.53,46.55,8700.0,32.384,32.398,32.3562,32.3701,8700.0
2008-08-27 10:00:00,46.56,46.71,46.52,46.71,7200.0,32.3771,32.4814,32.3493,32.4814,7200.0
2008-08-27 10:05:00,46.71,46.81,46.69,46.79,6700.0,32.4814,32.5509,32.4675,32.537,6700.0
2008-08-27 10:10:00,46.79,46.83,46.78,46.8,7900.0,32.537,32.5648,32.5301,32.544,7900.0
2008-08-27 10:15:00,46.78,46.91,46.78,46.88,8100.0,32.5301,32.6205,32.5301,32.5996,8100.0
2008-08-27 10:20:00,46.88,47.06,46.88,47.03,10600.0,32.5996,32.7248,32.5996,32.7039,10600.0
2008-08-27 10:25:00,47.04,47.08,46.97,47.01,6300.0,32.7109,32.7387,32.6622,32.69,6300.0
2008-08-27 10:30:00,47.02,47.13,47.0,47.12,5300.0,32.697,32.7735,32.6831,32.7665,5300.0
2008-08-27 10:35:00,47.09,47.22,47.07,47.07,7900.0,32.7456,32.836,32.7317,32.7317,7900.0
2008-08-27 10:40:00,47.09,47.09,47.01,47.02,6600.0,32.7456,32.7456,32.69,32.697,6600.0
2008-08-27 10:45:00,47.02,47.03,46.86,46.97,26900.0,32.697,32.7039,32.5857,32.6622,26900.0
2008-08-27 10:50:00,46.96,46.99,46.94,46.94,1700.0,32.6552,32.6761,32.6413,32.6413,1700.0
2008-08-27 10:55:00,46.91,46.93,46.86,46.93,6200.0,32.6205,32.6344,32.5857,32.6344,6200.0
2008-08-27 11:00:00,46.94,46.94,46.69,46.74,58100.0,32.6413,32.6413,32.4675,32.5023,58100.0
2008-08-27 11:05:00,46.76,46.82,46.76,46.8,4700.0,32.5162,32.5579,32.5162,32.544,4700.0
2008-08-27 11:10:00,46.8,46.83,46.74,46.74,6500.0,32.544,32.5648,32.5023,32.5023,6500.0
2008-08-27 11:15:00,46.75,46.82,46.74,46.79,6000.0,32.5092,32.5579,32.5023,32.537,6000.0
2008-08-27 11:20:00,46.83,46.91,46.83,46.9,4400.0,32.5648,32.6205,32.5648,32.6135,4400.0
2008-08-27 11:25:00,46.9,46.9,46.8,46.8,6000.0,32.6135,32.6135,32.544,32.544,6000.0
2008-08-27 11:30:00,46.77,46.77,46.63,46.72,12500.0,32.5231,32.5231,32.4258,32.4884,12500.0
2008-08-27 11:35:00,46.72,46.72,46.69,46.69,2400.0,32.4884,32.4884,32.4675,32.4675,2400.0
2008-08-27 11:40:00,46.69,46.69,46.65,46.68,10500.0,32.4675,32.4675,32.4397,32.4605,10500.0
2008-08-27 11:45:00,46.68,46.69,46.65,46.66,9400.0,32.4605,32.4675,32.4397,32.4466,9400.0
2008-08-27 11:50:00,46.68,46.68,46.6,46.6,6500.0,32.4605,32.4605,32.4049,32.4049,6500.0
2008-08-27 11:55:00,46.6,46.62,46.53,46.58,7000.0,32.4049,32.4188,32.3562,32.391,7000.0
2008-08-27 12:00:00,46.62,46.65,46.59,46.64,8600.0,32.4188,32.4397,32.398,32.4327,8600.0
2008-08-27 12:05:00,46.65,46.8,46.64,46.77,5500.0,32.4397,32.544,32.4327,32.5231,5500.0
2008-08-27 12:10:00,46.8,46.87,46.8,46.84,6200.0,32.544,32.5927,32.544,32.5718,6200.0
2008-08-27 12:15:00,46.85,46.87,46.83,46.83,8900.0,32.5788,32.5927,32.5648,32.5648,8900.0
2008-08-27 12:20:00,46.83,46.9,46.83,46.89,18900.0,32.5648,32.6135,32.5648,32.6066,18900.0
2008-08-27 12:25:00,46.9,46.93,46.87,46.88,5400.0,32.6135,32.6344,32.5927,32.5996,5400.0
2008-08-27 12:30:00,46.89,46.89,46.83,46.86,8400.0,32.6066,32.6066,32.5648,32.5857,8400.0
2008-08-27 12:35:00,46.85,46.85,46.77,46.78,20300.0,32.5788,32.5788,32.5231,32.5301,20300.0
2008-08-27 12:40:00,46.77,46.78,46.69,46.78,23600.0,32.5231,32.5301,32.4675,32.5301,23600.0
2008-08-27 12:45:00,46.81,46.95,46.81,46.91,2900.0,32.5509,32.6483,32.5509,32.6205,2900.0
2008-08-27 12:50:00,46.91,46.97,46.91,46.94,4200.0,32.6205,32.6622,32.6205,32.6413,4200.0
2008-08-27 12:55:00,46.95,46.95,46.9,46.9,5400.0,32.6483,32.6483,32.6135,32.6135,5400.0
2008-08-27 13:00:00,46.92,46.95,46.86,46.88,5000.0,32.6274,32.6483,32.5857,32.5996,5000.0
2008-08-27 13:05:00,46.89,46.93,46.87,46.87,3800.0,32.6066,32.6344,32.5927,32.5927,3800.0
2008-08-27 13:10:00,46.87,46.95,46.87,46.93,2700.0,32.5927,32.6483,32.5927,32.6344,2700.0
2008-08-27 13:15:00,46.95,47.06,46.94,47.04,18400.0,32.6483,32.7248,32.6413,32.7109,18400.0
2008-08-27 13:20:00,47.03,47.13,47.02,47.02,38700.0,32.7039,32.7735,32.697,32.697,38700.0
2008-08-27 13:25:00,47.03,47.1,47.03,47.04,8000.0,32.7039,32.7526,32.7039,32.7109,8000.0
2008-08-27 13:30:00,47.06,47.07,46.82,46.83,39700.0,32.7248,32.7317,32.5579,32.5648,39700.0
2008-08-27 13:35:00,46.82,46.82,46.64,46.71,83500.0,32.5579,32.5579,32.4327,32.4814,83500.0
2008-08-27 13:40:00,46.72,46.92,46.72,46.9,13000.0,32.4884,32.6274,32.4884,32.6135,13000.0
2008-08-27 13:45:00,46.91,46.94,46.91,46.92,5100.0,32.6205,32.6413,32.6205,32.6274,5100.0
2008-08-27 13:50:00,46.92,46.92,46.83,46.9,2900.0,32.6274,32.6274,32.5648,32.6135,2900.0
2008-08-27 13:55:00,46.9,46.91,46.75,46.82,30300.0,32.6135,32.6205,32.5092,32.5579,30300.0
2008-08-27 14:00:00,46.83,46.86,46.43,46.5,83400.0,32.5648,32.5857,32.2867,32.3354,83400.0
2008-08-27 14:05:00,46.45,46.72,46.45,46.7,24100.0,32.3006,32.4884,32.3006,32.4744,24100.0
2008-08-27 14:10:00,46.69,46.75,46.66,46.71,5500.0,32.4675,32.5092,32.4466,32.4814,5500.0
2008-08-27 14:15:00,46.67,46.74,46.62,46.74,5300.0,32.4536,32.5023,32.4188,32.5023,5300.0
2008-08-27 14:20:00,46.71,46.8,46.7,46.7,13700.0,32.4814,32.544,32.4744,32.4744,13700.0
2008-08-27 14:25:00,46.77,46.79,46.67,46.73,5000.0,32.5231,32.537,32.4536,32.4953,5000.0
2008-08-27 14:30:00,46.73,46.84,46.73,46.84,3300.0,32.4953,32.5718,32.4953,32.5718,3300.0
2008-08-27 14:35:00,46.84,46.93,46.82,46.91,7000.0,32.5718,32.6344,32.5579,32.6205,7000.0
2008-08-27 14:40:00,46.91,47.02,46.91,46.97,7300.0,32.6205,32.697,32.6205,32.6622,7300.0
2008-08-27 14:45:00,46.95,46.98,46.94,46.95,3300.0,32.6483,32.6692,32.6413,32.6483,3300.0
2008-08-27 14:50:00,46.93,46.98,46.93,46.94,5000.0,32.6344,32.6692,32.6344,32.6413,5000.0
2008-08-27 14:55:00,46.92,46.92,46.6,46.72,61700.0,32.6274,32.6274,32.4049,32.4884,61700.0
2008-08-27 15:00:00,46.74,46.83,46.72,46.8,5400.0,32.5023,32.5648,32.4884,32.544,5400.0
2008-08-27 15:05:00,46.8,46.93,46.8,46.93,6700.0,32.544,32.6344,32.544,32.6344,6700.0
2008-08-27 15:10:00,46.9,46.9,46.82,46.82,7300.0,32.6135,32.6135,32.5579,32.5579,7300.0
2008-08-27 15:15:00,46.83,46.84,46.71,46.72,11200.0,32.5648,32.5718,32.4814,32.4884,11200.0
2008-08-27 15:20:00,46.73,46.77,46.67,46.76,8600.0,32.4953,32.5231,32.4536,32.5162,8600.0
2008-08-27 15:25:00,46.77,46.78,46.68,46.72,8800.0,32.5231,32.5301,32.4605,32.4884,8800.0
2008-08-27 15:30:00,46.73,46.73,46.6,46.66,14600.0,32.4953,32.4953,32.4049,32.4466,14600.0
2008-08-27 15:35:00,46.65,46.69,46.62,46.68,7400.0,32.4397,32.4675,32.4188,32.4605,7400.0
2008-08-27 15:40:00,46.65,46.7,46.64,46.7,14600.0,32.4397,32.4744,32.4327,32.4744,14600.0
2008-08-27 15:45:00,46.7,46.72,46.59,46.64,10700.0,32.4744,32.4884,32.398,32.4327,10700.0
2008-08-27 15:50:00,46.65,46.71,46.61,46.71,15100.0,32.4397,32.4814,32.4119,32.4814,15100.0
2008-08-27 15:55:00,46.71,46.82,46.69,46.82,23900.0,32.4814,32.5579,32.4675,32.5579,23900.0
2008-08-28 09:30:00,47.63,47.63,47.11,47.24,9300.0,33.1212,33.1212,32.7596,32.85,9300.0
2008-08-28 09:35:00,47.19,47.38,47.15,47.32,4200.0,32.8152,32.9473,32.7874,32.9056,4200.0
2008-08-28 09:40:00,47.35,47.53,47.35,47.42,11000.0,32.9264,33.0516,32.9264,32.9751,11000.0
2008-08-28 09:45:00,47.42,47.44,47.35,47.36,17600.0,32.9751,32.989,32.9264,32.9334,17600.0
2008-08-28 09:50:00,47.38,47.48,47.31,47.47,8100.0,32.9473,33.0168,32.8986,33.0099,8100.0
2008-08-28 09:55:00,47.46,47.53,47.45,47.52,11500.0,33.0029,33.0516,32.996,33.0447,11500.0
2008-08-28 10:00:00,47.55,47.58,47.48,47.49,7700.0,33.0655,33.0864,33.0168,33.0238,7700.0
2008-08-28 10:05:00,47.46,47.5,47.44,47.5,3800.0,33.0029,33.0308,32.989,33.0308,3800.0
2008-08-28 10:10:00,47.49,47.6,47.49,47.6,9300.0,33.0238,33.1003,33.0238,33.1003,9300.0
2008-08-28 10:15:00,47.64,47.69,47.57,47.6,10000.0,33.1281,33.1629,33.0794,33.1003,10000.0
2008-08-28 10:20:00,47.6,47.61,47.53,47.57,8300.0,33.1003,33.1072,33.0516,33.0794,8300.0
2008-08-28 10:25:00,47.59,47.68,47.58,47.68,3200.0,33.0933,33.1559,33.0864,33.1559,3200.0
2008-08-28 10:30:00,47.69,47.7,47.61,47.61,6600.0,33.1629,33.1698,33.1072,33.1072,6600.0
2008-08-28 10:35:00,47.63,47.78,47.61,47.78,10100.0,33.1212,33.2255,33.1072,33.2255,10100.0
2008-08-28 10:40:00,47.78,48.0,47.73,48.0,15500.0,33.2255,33.3784,33.1907,33.3784,15500.0
2008-08-28 10:45:00,47.98,48.07,47.92,47.92,10100.0,33.3645,33.4271,33.3228,33.3228,10100.0
2008-08-28 10:50:00,47.93,48.0,47.93,47.93,6700.0,33.3298,33.3784,33.3298,33.3298,6700.0
2008-08-28 10:55:00,47.93,48.01,47.88,47.94,7200.0,33.3298,33.3854,33.295,33.3367,7200.0
2008-08-28 11:00:00,47.94,47.97,47.84,47.84,6300.0,33.3367,33.3576,33.2672,33.2672,6300.0
2008-08-28 11:05:00,47.84,47.85,47.65,47.82,26400.0,33.2672,33.2741,33.1351,33.2533,26400.0
2008-08-28 11:10:00,47.82,47.83,47.76,47.76,3400.0,33.2533,33.2602,33.2116,33.2116,3400.0
2008-08-28 11:15:00,47.74,47.8,47.68,47.79,21700.0,33.1976,33.2394,33.1559,33.2324,21700.0
2008-08-28 11:20:00,47.79,47.81,47.74,47.74,6500.0,33.2324,33.2463,33.1976,33.1976,6500.0
2008-08-28 11:25:00,47.76,47.9,47.75,47.86,3900.0,33.2116,33.3089,33.2046,33.2811,3900.0
2008-08-28 11:30:00,47.89,47.91,47.84,47.86,5600.0,33.302,33.3159,33.2672,33.2811,5600.0
2008-08-28 11:35:00,47.87,47.9,47.83,47.84,3600.0,33.288,33.3089,33.2602,33.2672,3600.0
2008-08-28 11:40:00,47.84,47.86,47.67,47.7,5900.0,33.2672,33.2811,33.149,33.1698,5900.0
2008-08-28 11:45:00,47.7,47.77,47.62,47.76,12400.0,33.1698,33.2185,33.1142,33.2116,12400.0
2008-08-28 11:50:00,47.77,48.07,47.75,48.07,9300.0,33.2185,33.4271,33.2046,33.4271,9300.0
2008-08-28 11:55:00,48.06,48.19,48.04,48.14,8800.0,33.4202,33.5106,33.4063,33.4758,8800.0
2008-08-28 12:00:00,48.11,48.2,48.09,48.17,5500.0,33.4549,33.5175,33.441,33.4967,5500.0
2008-08-28 12:05:00,48.2,48.2,48.15,48.15,7800.0,33.5175,33.5175,33.4828,33.4828,7800.0
2008-08-28 12:10:00,48.15,48.15,48.09,48.11,8500.0,33.4828,33.4828,33.441,33.4549,8500.0
2008-08-28 12:15:00,48.11,48.13,48.04,48.08,9700.0,33.4549,33.4688,33.4063,33.4341,9700.0
2008-08-28 12:20:00,48.09,48.09,48.04,48.04,1900.0,33.441,33.441,33.4063,33.4063,1900.0
2008-08-28 12:25:00,48.04,48.09,48.03,48.08,5600.0,33.4063,33.441,33.3993,33.4341,5600.0
2008-08-28 12:30:00,48.08,48.09,48.01,48.02,2900.0,33.4341,33.441,33.3854,33.3924,2900.0
2008-08-28 12:35:00,48.01,48.01,47.6,47.65,67300.0,33.3854,33.3854,33.1003,33.1351,67300.0
2008-08-28 12:40:00,47.65,47.76,47.54,47.74,41700.0,33.1351,33.2116,33.0586,33.1976,41700.0
2008-08-28 12:45:00,47.76,47.76,47.33,47.46,100900.0,33.2116,33.2116,32.9125,33.0029,100900.0
2008-08-28 12:50:00,47.47,47.6,47.47,47.6,12600.0,33.0099,33.1003,33.0099,33.1003,12600.0
2008-08-28 12:55:00,47.62,47.69,47.62,47.65,13400.0,33.1142,33.1629,33.1142,33.1351,13400.0
2008-08-28 13:00:00,47.66,47.75,47.61,47.75,8600.0,33.142,33.2046,33.1072,33.2046,8600.0
2008-08-28 13:05:00,47.75,47.76,47.71,47.74,5300.0,33.2046,33.2116,33.1768,33.1976,5300.0
2008-08-28 13:10:00,47.76,47.79,47.7,47.76,4100.0,33.2116,33.2324,33.1698,33.2116,4100.0
2008-08-28 13:15:00,47.76,47.88,47.7,47.82,35800.0,33.2116,33.295,33.1698,33.2533,35800.0
2008-08-28 13:20:00,47.82,47.84,47.77,47.79,2700.0,33.2533,33.2672,33.2185,33.2324,2700.0
2008-08-28 13:25:00,47.79,47.84,47.73,47.84,3300.0,33.2324,33.2672,33.1907,33.2672,3300.0
2008-08-28 13:30:00,47.79,47.91,47.78,47.9,7700.0,33.2324,33.3159,33.2255,33.3089,7700.0
2008-08-28 13:35:00,47.9,47.95,47.9,47.93,2500.0,33.3089,33.3437,33.3089,33.3298,2500.0
2008-08-28 13:40:00,47.93,47.93,47.9,47.9,1500.0,33.3298,33.3298,33.3089,33.3089,1500.0
2008-08-28 13:45:00,47.92,47.93,47.84,47.84,2400.0,33.3228,33.3298,33.2672,33.2672,2400.0
2008-08-28 13:50:00,47.85,47.87,47.84,47.87,1400.0,33.2741,33.288,33.2672,33.288,1400.0
2008-08-28 13:55:00,47.87,47.95,47.86,47.95,1800.0,33.288,33.3437,33.2811,33.3437,1800.0
2008-08-28 14:00:00,47.93,47.93,47.82,47.84,5000.0,33.3298,33.3298,33.2533,33.2672,5000.0
2008-08-28 14:05:00,47.82,47.82,47.47,47.52,89100.0,33.2533,33.2533,33.0099,33.0447,89100.0
2008-08-28 14:10:00,47.54,47.71,47.53,47.7,14000.0,33.0586,33.1768,33.0516,33.1698,14000.0
2008-08-28 14:15:00,47.7,47.74,47.67,47.72,4700.0,33.1698,33.1976,33.149,33.1837,4700.0
2008-08-28 14:20:00,47.73,47.79,47.72,47.75,2400.0,33.1907,33.2324,33.1837,33.2046,2400.0
2008-08-28 14:25:00,47.76,47.76,47.72,47.75,4100.0,33.2116,33.2116,33.1837,33.2046,4100.0
2008-08-28 14:30:00,47.72,47.87,47.72,47.87,5700.0,33.1837,33.288,33.1837,33.288,5700.0
2008-08-28 14:35:00,47.87,47.9,47.84,47.86,4200.0,33.288,33.3089,33.2672,33.2811,4200.0
2008-08-28 14:40:00,47.87,47.88,47.83,47.86,2400.0,33.288,33.295,33.2602,33.2811,2400.0
2008-08-28 14:45:00,47.83,47.86,47.82,47.84,3900.0,33.2602,33.2811,33.2533,33.2672,3900.0
2008-08-28 14:50:00,47.84,47.89,47.82,47.85,16800.0,33.2672,33.302,33.2533,33.2741,16800.0
2008-08-28 14:55:00,47.85,47.89,47.63,47.76,41300.0,33.2741,33.302,33.1212,33.2116,41300.0
2008-08-28 15:00:00,47.76,47.78,47.68,47.7,22400.0,33.2116,33.2255,33.1559,33.1698,22400.0
2008-08-28 15:05:00,47.7,47.73,47.69,47.71,13000.0,33.1698,33.1907,33.1629,33.1768,13000.0
2008-08-28 15:10:00,47.74,47.74,47.5,47.54,64300.0,33.1976,33.1976,33.0308,33.0586,64300.0
2008-08-28 15:15:00,47.55,47.65,47.54,47.65,10200.0,33.0655,33.1351,33.0586,33.1351,10200.0
2008-08-28 15:20:00,47.65,47.7,47.6,47.66,19400.0,33.1351,33.1698,33.1003,33.142,19400.0
2008-08-28 15:25:00,47.66,47.71,47.6,47.71,11000.0,33.142,33.1768,33.1003,33.1768,11000.0
2008-08-28 15:30:00,47.71,47.75,47.66,47.72,9400.0,33.1768,33.2046,33.142,33.1837,9400.0
2008-08-28 15:35:00,47.72,47.8,47.72,47.8,8300.0,33.1837,33.2394,33.1837,33.2394,8300.0
2008-08-28 15:40:00,47.81,47.87,47.77,47.78,14700.0,33.2463,33.288,33.2185,33.2255,14700.0
2008-08-28 15:45:00,47.8,47.81,47.76,47.78,5800.0,33.2394,33.2463,33.2116,33.2255,5800.0
2008-08-28 15:50:00,47.78,47.83,47.75,47.75,13000.0,33.2255,33.2602,33.2046,33.2046,13000.0
2008-08-28 15:55:00,47.74,47.79,47.67,47.79,33600.0,33.1976,33.2324,33.149,33.2324,33600.0
2008-08-29 09:30:00,47.62,47.81,47.35,47.65,16500.0,33.1142,33.2463,32.9264,33.1351,16500.0
2008-08-29 09:35:00,47.63,47.88,47.6,47.82,9500.0,33.1212,33.295,33.1003,33.2533,9500.0
2008-08-29 09:40:00,47.82,48.0,47.71,47.99,18200.0,33.2533,33.3784,33.1768,33.3715,18200.0
2008-08-29 09:45:00,47.97,48.1,47.94,48.09,14300.0,33.3576,33.448,33.3367,33.441,14300.0
2008-08-29 09:50:00,48.1,48.11,47.93,48.07,12800.0,33.448,33.4549,33.3298,33.4271,12800.0
2008-08-29 09:55:00,48.07,48.09,47.89,48.0,7700.0,33.4271,33.441,33.302,33.3784,7700.0
2008-08-29 10:00:00,48.01,48.01,47.86,47.92,6100.0,33.3854,33.3854,33.2811,33.3228,6100.0
2008-08-29 10:05:00,47.92,47.94,47.84,47.88,7700.0,33.3228,33.3367,33.2672,33.295,7700.0
2008-08-29 10:10:00,47.92,48.01,47.91,47.93,6600.0,33.3228,33.3854,33.3159,33.3298,6600.0
2008-08-29 10:15:00,47.92,47.95,47.84,47.88,6400.0,33.3228,33.3437,33.2672,33.295,6400.0
2008-08-29 10:20:00,47.87,47.96,47.84,47.92,13300.0,33.288,33.3506,33.2672,33.3228,13300.0
2008-08-29 10:25:00,47.88,47.92,47.85,47.86,7200.0,33.295,33.3228,33.2741,33.2811,7200.0
2008-08-29 10:30:00,47.87,47.98,47.86,47.96,12400.0,33.288,33.3645,33.2811,33.3506,12400.0
2008-08-29 10:35:00,47.95,47.96,47.91,47.94,8700.0,33.3437,33.3506,33.3159,33.3367,8700.0
2008-08-29 10:40:00,47.92,47.93,47.84,47.93,19600.0,33.3228,33.3298,33.2672,33.3298,19600.0
2008-08-29 10:45:00,47.92,47.93,47.86,47.91,10700.0,33.3228,33.3298,33.2811,33.3159,10700.0
2008-08-29 10:50:00,47.92,47.96,47.91,47.94,12500.0,33.3228,33.3506,33.3159,33.3367,12500.0
2008-08-29 10:55:00,47.94,48.0,47.91,48.0,13200.0,33.3367,33.3784,33.3159,33.3784,13200.0
2008-08-29 11:00:00,47.99,48.07,47.94,47.95,29000.0,33.3715,33.4271,33.3367,33.3437,29000.0
2008-08-29 11:05:00,47.95,47.96,47.89,47.91,10400.0,33.3437,33.3506,33.302,33.3159,10400.0
2008-08-29 11:10:00,47.92,48.06,47.92,47.94,12600.0,33.3228,33.4202,33.3228,33.3367,12600.0
2008-08-29 11:15:00,47.94,48.04,47.94,48.04,7300.0,33.3367,33.4063,33.3367,33.4063,7300.0
2008-08-29 11:20:00,48.01,48.02,47.89,47.9,8300.0,33.3854,33.3924,33.302,33.3089,8300.0
2008-08-29 11:25:00,47.89,47.94,47.84,47.91,15700.0,33.302,33.3367,33.2672,33.3159,15700.0
2008-08-29 11:30:00,47.89,47.95,47.88,47.92,9700.0,33.302,33.3437,33.295,33.3228,9700.0
2008-08-29 11:35:00,47.93,47.95,47.86,47.88,13000.0,33.3298,33.3437,33.2811,33.295,13000.0
2008-08-29 11:40:00,47.87,47.99,47.87,47.91,6200.0,33.288,33.3715,33.288,33.3159,6200.0
2008-08-29 11:45:00,47.91,47.91,47.81,47.86,5600.0,33.3159,33.3159,33.2463,33.2811,5600.0
2008-08-29 11:50:00,47.85,47.88,47.83,47.88,2700.0,33.2741,33.295,33.2602,33.295,2700.0
2008-08-29 11:55:00,47.92,47.95,47.86,47.88,5000.0,33.3228,33.3437,33.2811,33.295,5000.0
2008-08-29 12:00:00,47.88,47.92,47.84,47.9,6500.0,33.295,33.3228,33.2672,33.3089,6500.0
2008-08-29 12:05:00,47.9,47.9,47.86,47.87,5400.0,33.3089,33.3089,33.2811,33.288,5400.0
2008-08-29 12:10:00,47.86,47.87,47.83,47.85,5900.0,33.2811,33.288,33.2602,33.2741,5900.0
2008-08-29 12:15:00,47.85,47.9,47.83,47.87,10400.0,33.2741,33.3089,33.2602,33.288,10400.0
2008-08-29 12:20:00,47.88,47.93,47.84,47.84,8100.0,33.295,33.3298,33.2672,33.2672,8100.0
2008-08-29 12:25:00,47.85,47.87,47.8,47.8,6100.0,33.2741,33.288,33.2394,33.2394,6100.0
2008-08-29 12:30:00,47.81,47.82,47.78,47.8,1600.0,33.2463,33.2533,33.2255,33.2394,1600.0
2008-08-29 12:35:00,47.78,47.79,47.77,47.78,1600.0,33.2255,33.2324,33.2185,33.2255,1600.0
2008-08-29 12:40:00,47.75,47.77,47.7,47.73,4700.0,33.2046,33.2185,33.1698,33.1907,4700.0
2008-08-29 12:45:00,47.72,47.76,47.72,47.74,2700.0,33.1837,33.2116,33.1837,33.1976,2700.0
2008-08-29 12:50:00,47.75,47.86,47.73,47.86,15700.0,33.2046,33.2811,33.1907,33.2811,15700.0
2008-08-29 12:55:00,47.86,47.86,47.82,47.82,4500.0,33.2811,33.2811,33.2533,33.2533,4500.0
2008-08-29 13:00:00,47.84,47.9,47.83,47.89,6100.0,33.2672,33.3089,33.2602,33.302,6100.0
2008-08-29 13:05:00,47.89,47.91,47.85,47.91,2400.0,33.302,33.3159,33.2741,33.3159,2400.0
2008-08-29 13:10:00,47.89,47.9,47.86,47.89,3400.0,33.302,33.3089,33.2811,33.302,3400.0
2008-08-29 13:15:00,47.87,47.89,47.87,47.87,2400.0,33.288,33.302,33.288,33.288,2400.0
2008-08-29 13:20:00,47.9,48.03,47.88,47.94,8800.0,33.3089,33.3993,33.295,33.3367,8800.0
2008-08-29 13:25:00,47.94,47.99,47.91,47.94,4200.0,33.3367,33.3715,33.3159,33.3367,4200.0
2008-08-29 13:30:00,47.97,47.97,47.91,47.91,3900.0,33.3576,33.3576,33.3159,33.3159,3900.0
2008-08-29 13:35:00,47.94,47.94,47.82,47.82,4400.0,33.3367,33.3367,33.2533,33.2533,4400.0
2008-08-29 13:40:00,47.8,47.82,47.78,47.78,700.0,33.2394,33.2533,33.2255,33.2255,700.0
2008-08-29 13:45:00,47.78,47.82,47.76,47.8,5000.0,33.2255,33.2533,33.2116,33.2394,5000.0
2008-08-29 13:50:00,47.78,47.8,47.76,47.76,2600.0,33.2255,33.2394,33.2116,33.2116,2600.0
2008-08-29 13:55:00,47.77,47.77,47.72,47.77,4900.0,33.2185,33.2185,33.1837,33.2185,4900.0
2008-08-29 14:00:00,47.79,47.81,47.76,47.81,2100.0,33.2324,33.2463,33.2116,33.2463,2100.0
2008-08-29 14:05:00,47.78,47.81,47.78,47.79,1900.0,33.2255,33.2463,33.2255,33.2324,1900.0
2008-08-29 14:10:00,47.78,47.84,47.78,47.84,2900.0,33.2255,33.2672,33.2255,33.2672,2900.0
2008-08-29 14:15:00,47.85,47.86,47.75,47.78,3600.0,33.2741,33.2811,33.2046,33.2255,3600.0
2008-08-29 14:20:00,47.79,47.83,47.75,47.75,2500.0,33.2324,33.2602,33.2046,33.2046,2500.0
2008-08-29 14:25:00,47.77,47.85,47.75,47.81,4200.0,33.2185,33.2741,33.2046,33.2463,4200.0
2008-08-29 14:30:00,47.8,47.82,47.77,47.8,2900.0,33.2394,33.2533,33.2185,33.2394,2900.0
2008-08-29 14:35:00,47.79,47.8,47.73,47.73,5500.0,33.2324,33.2394,33.1907,33.1907,5500.0
2008-08-29 14:40:00,47.72,47.75,47.7,47.72,3500.0,33.1837,33.2046,33.1698,33.1837,3500.0
2008-08-29 14:45:00,47.71,47.71,47.66,47.69,8600.0,33.1768,33.1768,33.142,33.1629,8600.0
2008-08-29 14:50:00,47.69,47.69,47.66,47.66,2200.0,33.1629,33.1629,33.142,33.142,2200.0
2008-08-29 14:55:00,47.68,47.73,47.67,47.73,9800.0,33.1559,33.1907,33.149,33.1907,9800.0
2008-08-29 15:00:00,47.72,47.75,47.64,47.64,5000.0,33.1837,33.2046,33.1281,33.1281,5000.0
2008-08-29 15:05:00,47.64,47.65,47.6,47.64,7600.0,33.1281,33.1351,33.1003,33.1281,7600.0
2008-08-29 15:10:00,47.61,47.62,47.55,47.61,4900.0,33.1072,33.1142,33.0655,33.1072,4900.0
2008-08-29 15:15:00,47.61,47.61,47.54,47.57,4900.0,33.1072,33.1072,33.0586,33.0794,4900.0
2008-08-29 15:20:00,47.57,47.59,47.53,47.58,4700.0,33.0794,33.0933,33.0516,33.0864,4700.0
2008-08-29 15:25:00,47.6,47.6,47.51,47.53,7300.0,33.1003,33.1003,33.0377,33.0516,7300.0
2008-08-29 15:30:00,47.52,47.58,47.49,47.58,11300.0,33.0447,33.0864,33.0238,33.0864,11300.0
2008-08-29 15:35:00,47.59,47.61,47.53,47.53,12900.0,33.0933,33.1072,33.0516,33.0516,12900.0
2008-08-29 15:40:00,47.53,47.53,47.4,47.42,42900.0,33.0516,33.0516,32.9612,32.9751,42900.0
2008-08-29 15:45:00,47.45,47.47,47.39,47.39,30800.0,32.996,33.0099,32.9543,32.9543,30800.0
2008-08-29 15:50:00,47.38,47.43,47.23,47.24,46700.0,32.9473,32.9821,32.843,32.85,46700.0
2008-08-29 15:55:00,47.25,47.27,47.18,47.23,64600.0,32.8569,32.8708,32.8082,32.843,64600.0
2008-09-02 09:30:00,47.77,48.41,47.77,48.31,21300.0,33.2185,33.6636,33.2185,33.594,21300.0
2008-09-02 09:35:00,48.3,48.6,48.3,48.51,10100.0,33.5871,33.7957,33.5871,33.7331,10100.0
2008-09-02 09:40:00,48.53,48.75,48.53,48.73,9800.0,33.747,33.9,33.747,33.8861,9800.0
2008-09-02 09:45:00,48.76,48.92,48.71,48.88,9800.0,33.9069,34.0182,33.8722,33.9904,9800.0
2008-09-02 09:50:00,48.87,48.87,48.7,48.79,12300.0,33.9834,33.9834,33.8652,33.9278,12300.0
2008-09-02 09:55:00,48.79,48.83,48.73,48.73,9200.0,33.9278,33.9556,33.8861,33.8861,9200.0
2008-09-02 10:00:00,48.75,48.79,48.54,48.72,12600.0,33.9,33.9278,33.754,33.8791,12600.0
2008-09-02 10:05:00,48.69,48.75,48.53,48.56,10900.0,33.8583,33.9,33.747,33.7679,10900.0
2008-09-02 10:10:00,48.56,48.72,48.48,48.69,15700.0,33.7679,33.8791,33.7122,33.8583,15700.0
2008-09-02 10:15:00,48.68,48.83,48.67,48.8,19400.0,33.8513,33.9556,33.8444,33.9348,19400.0
2008-09-02 10:20:00,48.81,48.85,48.66,48.76,49300.0,33.9417,33.9695,33.8374,33.9069,49300.0
2008-09-02 10:25:00,48.76,48.77,48.65,48.72,13700.0,33.9069,33.9139,33.8304,33.8791,13700.0
2008-09-02 10:30:00,48.68,48.7,48.63,48.64,4400.0,33.8513,33.8652,33.8165,33.8235,4400.0
2008-09-02 10:35:00,48.63,48.63,48.58,48.58,5500.0,33.8165,33.8165,33.7818,33.7818,5500.0
2008-09-02 10:40:00,48.57,48.57,48.28,48.29,22000.0,33.7748,33.7748,33.5732,33.5801,22000.0
2008-09-02 10:45:00,48.3,48.3,48.19,48.25,9300.0,33.5871,33.5871,33.5106,33.5523,9300.0
2008-09-02 10:50:00,48.25,48.29,48.2,48.21,6800.0,33.5523,33.5801,33.5175,33.5245,6800.0
2008-09-02 10:55:00,48.22,48.27,48.14,48.27,7200.0,33.5314,33.5662,33.4758,33.5662,7200.0
2008-09-02 11:00:00,48.27,48.31,48.24,48.25,7800.0,33.5662,33.594,33.5453,33.5523,7800.0
2008-09-02 11:05:00,48.24,48.26,48.21,48.21,4700.0,33.5453,33.5592,33.5245,33.5245,4700.0
2008-09-02 11:10:00,48.2,48.23,48.15,48.23,4500.0,33.5175,33.5384,33.4828,33.5384,4500.0
2008-09-02 11:15:00,48.23,48.25,48.18,48.2,4000.0,33.5384,33.5523,33.5036,33.5175,4000.0
2008-09-02 11:20:00,48.23,48.26,48.07,48.1,9100.0,33.5384,33.5592,33.4271,33.448,9100.0
2008-09-02 11:25:00,48.11,48.2,48.09,48.19,3600.0,33.4549,33.5175,33.441,33.5106,3600.0
2008-09-02 11:30:00,48.2,48.24,48.18,48.24,3600.0,33.5175,33.5453,33.5036,33.5453,3600.0
2008-09-02 11:35:00,48.25,48.32,48.24,48.32,5800.0,33.5523,33.601,33.5453,33.601,5800.0
2008-09-02 11:40:00,48.31,48.36,48.31,48.32,5500.0,33.594,33.6288,33.594,33.601,5500.0
2008-09-02 11:45:00,48.32,48.32,48.27,48.28,4900.0,33.601,33.601,33.5662,33.5732,4900.0
2008-09-02 11:50:00,48.27,48.29,48.19,48.24,6700.0,33.5662,33.5801,33.5106,33.5453,6700.0
2008-09-02 11:55:00,48.23,48.24,48.17,48.17,3200.0,33.5384,33.5453,33.4967,33.4967,3200.0
2008-09-02 12:00:00,48.16,48.16,48.13,48.14,4900.0,33.4897,33.4897,33.4688,33.4758,4900.0
2008-09-02 12:05:00,48.14,48.14,48.09,48.12,5100.0,33.4758,33.4758,33.441,33.4619,5100.0
2008-09-02 12:10:00,48.12,48.12,48.09,48.12,3500.0,33.4619,33.4619,33.441,33.4619,3500.0
2008-09-02 12:15:00,48.11,48.14,48.09,48.1,5000.0,33.4549,33.4758,33.441,33.448,5000.0
2008-09-02 12:20:00,48.11,48.14,47.98,48.0,4000.0,33.4549,33.4758,33.3645,33.3784,4000.0
2008-09-02 12:25:00,47.99,47.99,47.8,47.8,5800.0,33.3715,33.3715,33.2394,33.2394,5800.0
2008-09-02 12:30:00,47.8,47.8,47.67,47.68,7400.0,33.2394,33.2394,33.149,33.1559,7400.0
2008-09-02 12:35:00,47.67,47.69,47.62,47.62,5400.0,33.149,33.1629,33.1142,33.1142,5400.0
2008-09-02 12:40:00,47.61,47.64,47.58,47.61,5600.0,33.1072,33.1281,33.0864,33.1072,5600.0
2008-09-02 12:45:00,47.62,47.64,47.56,47.62,5000.0,33.1142,33.1281,33.0725,33.1142,5000.0
2008-09-02 12:50:00,47.61,47.73,47.6,47.72,6100.0,33.1072,33.1907,33.1003,33.1837,6100.0
2008-09-02 12:55:00,47.72,47.74,47.66,47.72,5300.0,33.1837,33.1976,33.142,33.1837,5300.0
2008-09-02 13:00:00,47.7,47.73,47.66,47.67,3900.0,33.1698,33.1907,33.142,33.149,3900.0
2008-09-02 13:05:00,47.67,47.72,47.63,47.71,11100.0,33.149,33.1837,33.1212,33.1768,11100.0
2008-09-02 13:10:00,47.7,47.78,47.69,47.77,7100.0,33.1698,33.2255,33.1629,33.2185,7100.0
2008-09-02 13:15:00,47.77,47.82,47.72,47.79,10300.0,33.2185,33.2533,33.1837,33.2324,10300.0
2008-09-02 13:20:00,47.77,47.79,47.73,47.78,7500.0,33.2185,33.2324,33.1907,33.2255,7500.0
2008-09-02 13:25:00,47.79,47.79,47.72,47.76,5500.0,33.2324,33.2324,33.1837,33.2116,5500.0
2008-09-02 13:30:00,47.76,47.81,47.74,47.81,3600.0,33.2116,33.2463,33.1976,33.2463,3600.0
2008-09-02 13:35:00,47.81,47.87,47.8,47.85,4200.0,33.2463,33.288,33.2394,33.2741,4200.0
2008-09-02 13:40:00,47.84,47.84,47.72,47.72,5300.0,33.2672,33.2672,33.1837,33.1837,5300.0
2008-09-02 13:45:00,47.73,47.73,47.66,47.66,5000.0,33.1907,33.1907,33.142,33.142,5000.0
2008-09-02 13:50:00,47.65,47.66,47.43,47.46,6800.0,33.1351,33.142,32.9821,33.0029,6800.0
2008-09-02 13:55:00,47.47,47.47,47.42,47.43,4600.0,33.0099,33.0099,32.9751,32.9821,4600.0
2008-09-02 14:00:00,47.44,47.5,47.37,47.48,6400.0,32.989,33.0308,32.9404,33.0168,6400.0
2008-09-02 14:05:00,47.48,47.51,47.39,47.43,6600.0,33.0168,33.0377,32.9543,32.9821,6600.0
2008-09-02 14:10:00,47.41,47.43,47.34,47.39,7500.0,32.9682,32.9821,32.9195,32.9543,7500.0
2008-09-02 14:15:00,47.37,47.38,47.22,47.26,11800.0,32.9404,32.9473,32.836,32.8639,11800.0
2008-09-02 14:20:00,47.23,47.36,47.23,47.36,5600.0,32.843,32.9334,32.843,32.9334,5600.0
2008-09-02 14:25:00,47.38,47.4,47.29,47.29,6400.0,32.9473,32.9612,32.8847,32.8847,6400.0
2008-09-02 14:30:00,47.32,47.36,47.29,47.33,2300.0,32.9056,32.9334,32.8847,32.9125,2300.0
2008-09-02 14:35:00,47.34,47.34,47.23,47.25,6400.0,32.9195,32.9195,32.843,32.8569,6400.0
2008-09-02 14:40:00,47.26,47.28,47.23,47.23,8200.0,32.8639,32.8778,32.843,32.843,8200.0
2008-09-02 14:45:00,47.24,47.24,47.17,47.22,11100.0,32.85,32.85,32.8013,32.836,11100.0
2008-09-02 14:50:00,47.21,47.21,47.03,47.05,13800.0,32.8291,32.8291,32.7039,32.7178,13800.0
2008-09-02 14:55:00,47.05,47.08,46.98,47.06,8800.0,32.7178,32.7387,32.6692,32.7248,8800.0
2008-09-02 15:00:00,47.06,47.09,46.92,46.95,14600.0,32.7248,32.7456,32.6274,32.6483,14600.0
2008-09-02 15:05:00,46.96,47.05,46.96,47.04,10100.0,32.6552,32.7178,32.6552,32.7109,10100.0
2008-09-02 15:10:00,47.04,47.07,47.02,47.06,8600.0,32.7109,32.7317,32.697,32.7248,8600.0
2008-09-02 15:15:00,47.07,47.09,46.96,46.98,10800.0,32.7317,32.7456,32.6552,32.6692,10800.0
2008-09-02 15:20:00,46.98,47.09,46.98,47.07,7100.0,32.6692,32.7456,32.6692,32.7317,7100.0
2008-09-02 15:25:00,47.06,47.11,47.02,47.08,6200.0,32.7248,32.7596,32.697,32.7387,6200.0
2008-09-02 15:30:00,47.07,47.17,47.07,47.15,12900.0,32.7317,32.8013,32.7317,32.7874,12900.0
2008-09-02 15:35:00,47.14,47.15,47.08,47.11,12200.0,32.7804,32.7874,32.7387,32.7596,12200.0
2008-09-02 15:40:00,47.1,47.14,47.0,47.03,12800.0,32.7526,32.7804,32.6831,32.7039,12800.0
2008-09-02 15:45:00,47.03,47.16,47.01,47.12,18000.0,32.7039,32.7943,32.69,32.7665,18000.0
2008-09-02 15:50:00,47.12,47.16,47.11,47.12,14800.0,32.7665,32.7943,32.7596,32.7665,14800.0
2008-09-02 15:55:00,47.13,47.16,47.08,47.16,21300.0,32.7735,32.7943,32.7387,32.7943,21300.0
2008-09-03 09:30:00,47.5,47.5,46.63,47.04,11000.0,33.0308,33.0308,32.4258,32.7109,11000.0
2008-09-03 09:35:00,47.0,47.03,46.96,46.97,6100.0,32.6831,32.7039,32.6552,32.6622,6100.0
2008-09-03 09:40:00,46.98,47.02,46.87,46.95,8500.0,32.6692,32.697,32.5927,32.6483,8500.0
2008-09-03 09:45:00,46.93,46.97,46.85,46.97,8000.0,32.6344,32.6622,32.5788,32.6622,8000.0
2008-09-03 09:50:00,47.01,47.2,47.01,47.15,7000.0,32.69,32.8221,32.69,32.7874,7000.0
2008-09-03 09:55:00,47.16,47.24,47.14,47.24,16000.0,32.7943,32.85,32.7804,32.85,16000.0
2008-09-03 10:00:00,47.24,47.33,47.17,47.19,20800.0,32.85,32.9125,32.8013,32.8152,20800.0
2008-09-03 10:05:00,47.19,47.27,47.07,47.09,12800.0,32.8152,32.8708,32.7317,32.7456,12800.0
2008-09-03 10:10:00,47.01,47.06,47.0,47.03,7900.0,32.69,32.7248,32.6831,32.7039,7900.0
2008-09-03 10:15:00,47.03,47.11,47.03,47.08,6400.0,32.7039,32.7596,32.7039,32.7387,6400.0
2008-09-03 10:20:00,47.04,47.22,47.04,47.22,6900.0,32.7109,32.836,32.7109,32.836,6900.0
2008-09-03 10:25:00,47.2,47.21,47.15,47.16,4800.0,32.8221,32.8291,32.7874,32.7943,4800.0
2008-09-03 10:30:00,47.17,47.19,47.13,47.16,2900.0,32.8013,32.8152,32.7735,32.7943,2900.0
2008-09-03 10:35:00,47.19,47.26,47.19,47.26,5400.0,32.8152,32.8639,32.8152,32.8639,5400.0
2008-09-03 10:40:00,47.24,47.35,47.22,47.33,6900.0,32.85,32.9264,32.836,32.9125,6900.0
2008-09-03 10:45:00,47.35,47.35,47.1,47.1,5700.0,32.9264,32.9264,32.7526,32.7526,5700.0
2008-09-03 10:50:00,47.13,47.13,47.0,47.02,6900.0,32.7735,32.7735,32.6831,32.697,6900.0
2008-09-03 10:55:00,47.01,47.04,46.94,46.94,9200.0,32.69,32.7109,32.6413,32.6413,9200.0
2008-09-03 11:00:00,46.97,47.04,46.95,47.0,9000.0,32.6622,32.7109,32.6483,32.6831,9000.0
2008-09-03 11:05:00,47.02,47.09,46.97,46.97,16400.0,32.697,32.7456,32.6622,32.6622,16400.0
2008-09-03 11:10:00,46.95,46.95,46.76,46.76,7400.0,32.6483,32.6483,32.5162,32.5162,7400.0
2008-09-03 11:15:00,46.78,46.78,46.65,46.69,8900.0,32.5301,32.5301,32.4397,32.4675,8900.0
2008-09-03 11:20:00,46.69,46.73,46.61,46.62,10500.0,32.4675,32.4953,32.4119,32.4188,10500.0
2008-09-03 11:25:00,46.62,46.7,46.62,46.69,8600.0,32.4188,32.4744,32.4188,32.4675,8600.0
2008-09-03 11:30:00,46.69,46.7,46.51,46.51,13300.0,32.4675,32.4744,32.3423,32.3423,13300.0
2008-09-03 11:35:00,46.51,46.54,46.35,46.39,10100.0,32.3423,32.3632,32.2311,32.2589,10100.0
2008-09-03 11:40:00,46.37,46.37,46.27,46.29,8100.0,32.245,32.245,32.1754,32.1893,8100.0
2008-09-03 11:45:00,46.29,46.29,46.22,46.24,11300.0,32.1893,32.1893,32.1407,32.1546,11300.0
2008-09-03 11:50:00,46.24,46.27,46.22,46.23,10900.0,32.1546,32.1754,32.1407,32.1476,10900.0
2008-09-03 11:55:00,46.23,46.23,46.06,46.11,12100.0,32.1476,32.1476,32.0294,32.0642,12100.0
2008-09-03 12:00:00,46.11,46.12,46.0,46.05,11900.0,32.0642,32.0711,31.9877,32.0224,11900.0
2008-09-03 12:05:00,46.05,46.11,46.03,46.03,7900.0,32.0224,32.0642,32.0085,32.0085,7900.0
2008-09-03 12:10:00,46.04,46.07,46.01,46.03,4900.0,32.0155,32.0364,31.9946,32.0085,4900.0
2008-09-03 12:15:00,46.05,46.07,46.0,46.04,11500.0,32.0224,32.0364,31.9877,32.0155,11500.0
2008-09-03 12:20:00,46.01,46.04,45.95,46.04,26800.0,31.9946,32.0155,31.9529,32.0155,26800.0
2008-09-03 12:25:00,46.06,46.1,46.04,46.07,7200.0,32.0294,32.0572,32.0155,32.0364,7200.0
2008-09-03 12:30:00,46.06,46.07,45.97,46.04,12400.0,32.0294,32.0364,31.9668,32.0155,12400.0
2008-09-03 12:35:00,46.06,46.1,46.05,46.06,12000.0,32.0294,32.0572,32.0224,32.0294,12000.0
2008-09-03 12:40:00,46.06,46.15,46.04,46.05,12700.0,32.0294,32.092,32.0155,32.0224,12700.0
2008-09-03 12:45:00,46.06,46.07,45.99,46.0,6300.0,32.0294,32.0364,31.9807,31.9877,6300.0
2008-09-03 12:50:00,46.04,46.05,46.0,46.03,4900.0,32.0155,32.0224,31.9877,32.0085,4900.0
2008-09-03 12:55:00,46.01,46.01,45.91,45.96,7700.0,31.9946,31.9946,31.9251,31.9599,7700.0
2008-09-03 13:00:00,45.96,45.99,45.9,45.97,8600.0,31.9599,31.9807,31.9181,31.9668,8600.0
2008-09-03 13:05:00,45.97,46.07,45.97,46.04,5700.0,31.9668,32.0364,31.9668,32.0155,5700.0
2008-09-03 13:10:00,46.04,46.08,46.04,46.05,3600.0,32.0155,32.0433,32.0155,32.0224,3600.0
2008-09-03 13:15:00,46.06,46.09,46.03,46.09,5000.0,32.0294,32.0503,32.0085,32.0503,5000.0
2008-09-03 13:20:00,46.08,46.11,46.04,46.06,14900.0,32.0433,32.0642,32.0155,32.0294,14900.0
2008-09-03 13:25:00,46.04,46.08,46.01,46.08,4000.0,32.0155,32.0433,31.9946,32.0433,4000.0
2008-09-03 13:30:00,46.09,46.12,46.08,46.11,3600.0,32.0503,32.0711,32.0433,32.0642,3600.0
2008-09-03 13:35:00,46.12,46.13,46.08,46.1,5800.0,32.0711,32.0781,32.0433,32.0572,5800.0
2008-09-03 13:40:00,46.11,46.11,45.98,46.02,9900.0,32.0642,32.0642,31.9738,32.0016,9900.0
2008-09-03 13:45:00,46.01,46.15,46.01,46.12,8800.0,31.9946,32.092,31.9946,32.0711,8800.0
2008-09-03 13:50:00,46.14,46.34,46.12,46.32,20300.0,32.085,32.2241,32.0711,32.2102,20300.0
2008-09-03 13:55:00,46.31,46.38,46.31,46.37,5600.0,32.2032,32.2519,32.2032,32.245,5600.0
2008-09-03 14:00:00,46.36,46.38,46.19,46.38,26200.0,32.238,32.2519,32.1198,32.2519,26200.0
2008-09-03 14:05:00,46.38,46.38,46.18,46.18,40500.0,32.2519,32.2519,32.1128,32.1128,40500.0
2008-09-03 14:10:00,46.18,46.19,46.03,46.15,14500.0,32.1128,32.1198,32.0085,32.092,14500.0
2008-09-03 14:15:00,46.16,46.19,46.12,46.18,9800.0,32.0989,32.1198,32.0711,32.1128,9800.0
2008-09-03 14:20:00,46.16,46.2,46.05,46.09,21900.0,32.0989,32.1268,32.0224,32.0503,21900.0
2008-09-03 14:25:00,46.09,46.18,46.07,46.16,13100.0,32.0503,32.1128,32.0364,32.0989,13100.0
2008-09-03 14:30:00,46.18,46.19,46.11,46.17,7200.0,32.1128,32.1198,32.0642,32.1059,7200.0
2008-09-03 14:35:00,46.15,46.22,46.14,46.2,8100.0,32.092,32.1407,32.085,32.1268,8100.0
2008-09-03 14:40:00,46.23,46.23,46.13,46.19,21800.0,32.1476,32.1476,32.0781,32.1198,21800.0
2008-09-03 14:45:00,46.19,46.19,46.1,46.1,18500.0,32.1198,32.1198,32.0572,32.0572,18500.0
2008-09-03 14:50:00,46.1,46.1,46.0,46.03,17600.0,32.0572,32.0572,31.9877,32.0085,17600.0
2008-09-03 14:55:00,46.04,46.15,46.04,46.15,13400.0,32.0155,32.092,32.0155,32.092,13400.0
2008-09-03 15:00:00,46.14,46.17,46.12,46.12,14300.0,32.085,32.1059,32.0711,32.0711,14300.0
2008-09-03 15:05:00,46.12,46.12,46.02,46.09,20300.0,32.0711,32.0711,32.0016,32.0503,20300.0
2008-09-03 15:10:00,46.06,46.16,46.01,46.13,9400.0,32.0294,32.0989,31.9946,32.0781,9400.0
2008-09-03 15:15:00,46.13,46.14,46.03,46.14,18200.0,32.0781,32.085,32.0085,32.085,18200.0
2008-09-03 15:20:00,46.12,46.26,46.12,46.2,32000.0,32.0711,32.1685,32.0711,32.1268,32000.0
2008-09-03 15:25:00,46.21,46.28,46.15,46.17,7800.0,32.1337,32.1824,32.092,32.1059,7800.0
2008-09-03 15:30:00,46.15,46.17,46.08,46.15,13000.0,32.092,32.1059,32.0433,32.092,13000.0
2008-09-03 15:35:00,46.17,46.29,46.17,46.25,18400.0,32.1059,32.1893,32.1059,32.1615,18400.0
2008-09-03 15:40:00,46.25,46.29,46.16,46.2,23300.0,32.1615,32.1893,32.0989,32.1268,23300.0
2008-09-03 15:45:00,46.19,46.28,46.19,46.23,21100.0,32.1198,32.1824,32.1198,32.1476,21100.0
2008-09-03 15:50:00,46.24,46.26,46.18,46.23,54300.0,32.1546,32.1685,32.1128,32.1476,54300.0
2008-09-03 15:55:00,46.22,46.25,46.19,46.23,59400.0,32.1407,32.1615,32.1198,32.1476,59400.0
2008-09-04 09:30:00,45.78,45.78,45.66,45.71,12700.0,31.8347,31.8347,31.7512,31.786,12700.0
2008-09-04 09:35:00,45.72,45.75,45.64,45.68,12000.0,31.793,31.8138,31.7373,31.7652,12000.0
2008-09-04 09:40:00,45.69,45.71,45.6,45.61,8300.0,31.7721,31.786,31.7095,31.7165,8300.0
2008-09-04 09:45:00,45.61,45.61,45.21,45.34,11800.0,31.7165,31.7165,31.4383,31.5287,11800.0
2008-09-04 09:50:00,45.34,45.52,45.34,45.4,21600.0,31.5287,31.6539,31.5287,31.5704,21600.0
2008-09-04 09:55:00,45.38,45.49,45.35,45.47,6300.0,31.5565,31.633,31.5357,31.6191,6300.0
2008-09-04 10:00:00,45.49,45.57,45.38,45.41,28400.0,31.633,31.6887,31.5565,31.5774,28400.0
2008-09-04 10:05:00,45.41,45.41,45.29,45.33,14400.0,31.5774,31.5774,31.494,31.5218,14400.0
2008-09-04 10:10:00,45.32,45.35,45.26,45.33,6500.0,31.5148,31.5357,31.4731,31.5218,6500.0
2008-09-04 10:15:00,45.33,45.34,45.28,45.29,4600.0,31.5218,31.5287,31.487,31.494,4600.0
2008-09-04 10:20:00,45.25,45.29,45.13,45.14,7200.0,31.4661,31.494,31.3827,31.3896,7200.0
2008-09-04 10:25:00,45.15,45.27,45.13,45.26,13700.0,31.3966,31.48,31.3827,31.4731,13700.0
2008-09-04 10:30:00,45.29,45.29,44.86,44.92,26600.0,31.494,31.494,31.1949,31.2367,26600.0
2008-09-04 10:35:00,44.91,44.94,44.74,44.79,13600.0,31.2297,31.2506,31.1115,31.1463,13600.0
2008-09-04 10:40:00,44.79,44.79,44.65,44.68,15300.0,31.1463,31.1463,31.0489,31.0698,15300.0
2008-09-04 10:45:00,44.71,44.82,44.65,44.66,9700.0,31.0906,31.1671,31.0489,31.0559,9700.0
2008-09-04 10:50:00,44.65,44.73,44.62,44.67,8000.0,31.0489,31.1045,31.028,31.0628,8000.0
2008-09-04 10:55:00,44.67,44.75,44.64,44.75,7200.0,31.0628,31.1184,31.042,31.1184,7200.0
2008-09-04 11:00:00,44.73,44.74,44.65,44.65,8800.0,31.1045,31.1115,31.0489,31.0489,8800.0
2008-09-04 11:05:00,44.64,44.7,44.61,44.65,6900.0,31.042,31.0837,31.0211,31.0489,6900.0
2008-09-04 11:10:00,44.69,44.71,44.61,44.68,6100.0,31.0767,31.0906,31.0211,31.0698,6100.0
2008-09-04 11:15:00,44.69,44.69,44.58,44.67,6600.0,31.0767,31.0767,31.0002,31.0628,6600.0
2008-09-04 11:20:00,44.66,44.68,44.56,44.59,11100.0,31.0559,31.0698,30.9863,31.0072,11100.0
2008-09-04 11:25:00,44.59,44.65,44.57,44.57,8800.0,31.0072,31.0489,30.9933,30.9933,8800.0
2008-09-04 11:30:00,44.57,44.63,44.56,44.58,10000.0,30.9933,31.035,30.9863,31.0002,10000.0
2008-09-04 11:35:00,44.58,44.61,44.57,44.61,6000.0,31.0002,31.0211,30.9933,31.0211,6000.0
2008-09-04 11:40:00,44.62,44.64,44.58,44.6,8900.0,31.028,31.042,31.0002,31.0141,8900.0
2008-09-04 11:45:00,44.61,44.61,44.56,44.61,6000.0,31.0211,31.0211,30.9863,31.0211,6000.0
2008-09-04 11:50:00,44.61,44.73,44.61,44.7,7600.0,31.0211,31.1045,31.0211,31.0837,7600.0
2008-09-04 11:55:00,44.68,44.69,44.53,44.53,6500.0,31.0698,31.0767,30.9655,30.9655,6500.0
2008-09-04 12:00:00,44.54,44.62,44.53,44.6,7400.0,30.9724,31.028,30.9655,31.0141,7400.0
2008-09-04 12:05:00,44.6,44.6,44.53,44.58,12900.0,31.0141,31.0141,30.9655,31.0002,12900.0
2008-09-04 12:10:00,44.55,44.56,44.52,44.55,8100.0,30.9794,30.9863,30.9585,30.9794,8100.0
2008-09-04 12:15:00,44.53,44.57,44.52,44.54,7200.0,30.9655,30.9933,30.9585,30.9724,7200.0
2008-09-04 12:20:00,44.56,44.59,44.54,44.56,11200.0,30.9863,31.0072,30.9724,30.9863,11200.0
2008-09-04 12:25:00,44.59,44.6,44.51,44.56,10300.0,31.0072,31.0141,30.9516,30.9863,10300.0
2008-09-04 12:30:00,44.55,44.58,44.53,44.55,4800.0,30.9794,31.0002,30.9655,30.9794,4800.0
2008-09-04 12:35:00,44.56,44.58,44.53,44.54,6500.0,30.9863,31.0002,30.9655,30.9724,6500.0
2008-09-04 12:40:00,44.56,44.56,44.52,44.52,10100.0,30.9863,30.9863,30.9585,30.9585,10100.0
2008-09-04 12:45:00,44.53,44.55,44.43,44.48,15900.0,30.9655,30.9794,30.8959,30.9307,15900.0
2008-09-04 12:50:00,44.49,44.51,44.36,44.38,15800.0,30.9376,30.9516,30.8472,30.8612,15800.0
2008-09-04 12:55:00,44.38,44.44,44.35,44.41,7100.0,30.8612,30.9029,30.8403,30.882,7100.0
2008-09-04 13:00:00,44.43,44.47,44.42,44.43,4500.0,30.8959,30.9237,30.889,30.8959,4500.0
2008-09-04 13:05:00,44.43,44.43,44.36,44.39,4600.0,30.8959,30.8959,30.8472,30.8681,4600.0
2008-09-04 13:10:00,44.42,44.42,44.35,44.35,8900.0,30.889,30.889,30.8403,30.8403,8900.0
2008-09-04 13:15:00,44.3,44.35,44.29,44.3,6800.0,30.8055,30.8403,30.7986,30.8055,6800.0
2008-09-04 13:20:00,44.32,44.33,44.22,44.22,7100.0,30.8194,30.8264,30.7499,30.7499,7100.0
2008-09-04 13:25:00,44.22,44.23,44.13,44.15,9900.0,30.7499,30.7568,30.6873,30.7012,9900.0
2008-09-04 13:30:00,44.14,44.17,44.11,44.15,10000.0,30.6943,30.7151,30.6734,30.7012,10000.0
2008-09-04 13:35:00,44.15,44.15,44.09,44.13,8500.0,30.7012,30.7012,30.6595,30.6873,8500.0
2008-09-04 13:40:00,44.13,44.15,44.11,44.14,10200.0,30.6873,30.7012,30.6734,30.6943,10200.0
2008-09-04 13:45:00,44.13,44.16,44.13,44.14,15200.0,30.6873,30.7082,30.6873,30.6943,15200.0
2008-09-04 13:50:00,44.13,44.16,44.13,44.13,9800.0,30.6873,30.7082,30.6873,30.6873,9800.0
2008-09-04 13:55:00,44.14,44.18,44.14,44.16,7700.0,30.6943,30.7221,30.6943,30.7082,7700.0
2008-09-04 14:00:00,44.16,44.17,44.05,44.07,12500.0,30.7082,30.7151,30.6317,30.6456,12500.0
2008-09-04 14:05:00,44.07,44.07,43.94,43.95,17000.0,30.6456,30.6456,30.5552,30.5621,17000.0
2008-09-04 14:10:00,43.95,43.97,43.79,43.84,27300.0,30.5621,30.576,30.4509,30.4856,27300.0
2008-09-04 14:15:00,43.84,43.92,43.83,43.88,11100.0,30.4856,30.5413,30.4787,30.5135,11100.0
2008-09-04 14:20:00,43.87,43.91,43.84,43.86,16000.0,30.5065,30.5343,30.4856,30.4996,16000.0
2008-09-04 14:25:00,43.86,43.95,43.85,43.94,23500.0,30.4996,30.5621,30.4926,30.5552,23500.0
2008-09-04 14:30:00,43.95,43.96,43.9,43.92,12600.0,30.5621,30.5691,30.5274,30.5413,12600.0
2008-09-04 14:35:00,43.92,43.98,43.88,43.97,13000.0,30.5413,30.583,30.5135,30.576,13000.0
2008-09-04 14:40:00,43.97,44.02,43.97,44.01,8500.0,30.576,30.6108,30.576,30.6039,8500.0
2008-09-04 14:45:00,44.01,44.01,43.97,43.99,12000.0,30.6039,30.6039,30.576,30.59,12000.0
2008-09-04 14:50:00,43.99,44.02,43.93,43.97,14100.0,30.59,30.6108,30.5482,30.576,14100.0
2008-09-04 14:55:00,43.96,44.06,43.96,44.06,10600.0,30.5691,30.6386,30.5691,30.6386,10600.0
2008-09-04 15:00:00,44.06,44.13,44.04,44.1,20200.0,30.6386,30.6873,30.6247,30.6664,20200.0
2008-09-04 15:05:00,44.1,44.13,44.05,44.06,22300.0,30.6664,30.6873,30.6317,30.6386,22300.0
2008-09-04 15:10:00,44.06,44.08,44.03,44.06,27400.0,30.6386,30.6525,30.6178,30.6386,27400.0
2008-09-04 15:15:00,44.04,44.12,44.02,44.05,19100.0,30.6247,30.6804,30.6108,30.6317,19100.0
2008-09-04 15:20:00,44.03,44.05,43.91,43.98,20600.0,30.6178,30.6317,30.5343,30.583,20600.0
2008-09-04 15:25:00,43.99,44.08,43.97,44.06,15600.0,30.59,30.6525,30.576,30.6386,15600.0
2008-09-04 15:30:00,44.05,44.12,44.01,44.1,24400.0,30.6317,30.6804,30.6039,30.6664,24400.0
2008-09-04 15:35:00,44.11,44.13,44.02,44.03,19200.0,30.6734,30.6873,30.6108,30.6178,19200.0
2008-09-04 15:40:00,44.02,44.07,43.93,44.0,41200.0,30.6108,30.6456,30.5482,30.5969,41200.0
2008-09-04 15:45:00,44.04,44.06,43.94,43.98,39100.0,30.6247,30.6386,30.5552,30.583,39100.0
2008-09-04 15:50:00,43.97,43.98,43.9,43.92,50800.0,30.576,30.583,30.5274,30.5413,50800.0
2008-09-04 15:55:00,43.93,43.95,43.81,43.85,99400.0,30.5482,30.5621,30.4648,30.4926,99400.0
2008-09-05 09:30:00,43.23,43.85,43.18,43.6,16500.0,30.0615,30.4926,30.0267,30.3188,16500.0
2008-09-05 09:35:00,43.59,43.62,43.16,43.16,20600.0,30.3118,30.3327,30.0128,30.0128,20600.0
2008-09-05 09:40:00,43.18,43.28,43.06,43.16,26200.0,30.0267,30.0962,29.9432,30.0128,26200.0
2008-09-05 09:45:00,43.19,43.33,43.15,43.2,26200.0,30.0336,30.131,30.0058,30.0406,26200.0
2008-09-05 09:50:00,43.22,43.23,43.0,43.15,21800.0,30.0545,30.0615,29.9015,30.0058,21800.0
2008-09-05 09:55:00,43.22,43.24,43.1,43.14,15300.0,30.0545,30.0684,29.9711,29.9989,15300.0
2008-09-05 10:00:00,43.16,43.25,43.02,43.2,29300.0,30.0128,30.0754,29.9154,30.0406,29300.0
2008-09-05 10:05:00,43.21,43.21,42.99,43.08,17700.0,30.0476,30.0476,29.8946,29.9572,17700.0
2008-09-05 10:10:00,43.05,43.09,42.98,42.98,15300.0,29.9363,29.9641,29.8876,29.8876,15300.0
2008-09-05 10:15:00,42.98,43.03,42.86,42.94,19500.0,29.8876,29.9224,29.8042,29.8598,19500.0
2008-09-05 10:20:00,42.94,43.11,42.94,42.99,8500.0,29.8598,29.978,29.8598,29.8946,8500.0
2008-09-05 10:25:00,43.0,43.01,42.77,42.82,19900.0,29.9015,29.9085,29.7416,29.7764,19900.0
2008-09-05 10:30:00,42.8,42.9,42.71,42.74,17800.0,29.7624,29.832,29.6999,29.7207,17800.0
2008-09-05 10:35:00,42.74,42.88,42.72,42.83,12600.0,29.7207,29.8181,29.7068,29.7833,12600.0
2008-09-05 10:40:00,42.82,42.82,42.7,42.78,19600.0,29.7764,29.7764,29.6929,29.7485,19600.0
2008-09-05 10:45:00,42.78,42.81,42.72,42.75,12500.0,29.7485,29.7694,29.7068,29.7277,12500.0
2008-09-05 10:50:00,42.75,42.79,42.72,42.76,11600.0,29.7277,29.7555,29.7068,29.7346,11600.0
2008-09-05 10:55:00,42.76,42.78,42.71,42.72,10300.0,29.7346,29.7485,29.6999,29.7068,10300.0
2008-09-05 11:00:00,42.75,42.77,42.62,42.7,13100.0,29.7277,29.7416,29.6373,29.6929,13100.0
2008-09-05 11:05:00,42.7,42.84,42.7,42.81,7000.0,29.6929,29.7903,29.6929,29.7694,7000.0
2008-09-05 11:10:00,42.81,42.82,42.71,42.78,12300.0,29.7694,29.7764,29.6999,29.7485,12300.0
2008-09-05 11:15:00,42.78,42.84,42.77,42.78,7000.0,29.7485,29.7903,29.7416,29.7485,7000.0
2008-09-05 11:20:00,42.81,42.95,42.79,42.95,6300.0,29.7694,29.8668,29.7555,29.8668,6300.0
2008-09-05 11:25:00,42.95,43.07,42.95,43.03,6000.0,29.8668,29.9502,29.8668,29.9224,6000.0
2008-09-05 11:30:00,43.03,43.05,42.98,43.0,4200.0,29.9224,29.9363,29.8876,29.9015,4200.0
2008-09-05 11:35:00,43.0,43.05,42.99,43.0,10900.0,29.9015,29.9363,29.8946,29.9015,10900.0
2008-09-05 11:40:00,43.0,43.08,43.0,43.04,14900.0,29.9015,29.9572,29.9015,29.9293,14900.0
2008-09-05 11:45:00,43.03,43.07,43.01,43.04,8900.0,29.9224,29.9502,29.9085,29.9293,8900.0
2008-09-05 11:50:00,43.04,43.17,43.03,43.15,14500.0,29.9293,30.0197,29.9224,30.0058,14500.0
2008-09-05 11:55:00,43.16,43.21,43.0,43.05,14900.0,30.0128,30.0476,29.9015,29.9363,14900.0
2008-09-05 12:00:00,43.05,43.09,43.0,43.08,10900.0,29.9363,29.9641,29.9015,29.9572,10900.0
2008-09-05 12:05:00,43.08,43.11,43.02,43.02,12200.0,29.9572,29.978,29.9154,29.9154,12200.0
2008-09-05 12:10:00,43.05,43.06,42.95,42.97,9200.0,29.9363,29.9432,29.8668,29.8807,9200.0
2008-09-05 12:15:00,42.99,43.02,42.96,43.02,6400.0,29.8946,29.9154,29.8737,29.9154,6400.0
2008-09-05 12:20:00,43.03,43.03,42.94,42.96,8200.0,29.9224,29.9224,29.8598,29.8737,8200.0
2008-09-05 12:25:00,43.0,43.25,42.98,43.17,9300.0,29.9015,30.0754,29.8876,30.0197,9300.0
2008-09-05 12:30:00,43.17,43.33,43.0,43.02,16100.0,30.0197,30.131,29.9015,29.9154,16100.0
2008-09-05 12:35:00,42.99,43.19,42.99,43.15,15300.0,29.8946,30.0336,29.8946,30.0058,15300.0
2008-09-05 12:40:00,43.15,43.15,42.97,43.02,10700.0,30.0058,30.0058,29.8807,29.9154,10700.0
2008-09-05 12:45:00,43.02,43.14,43.01,43.1,7000.0,29.9154,29.9989,29.9085,29.9711,7000.0
2008-09-05 12:50:00,43.09,43.14,43.0,43.13,7100.0,29.9641,29.9989,29.9015,29.9919,7100.0
2008-09-05 12:55:00,43.13,43.13,43.04,43.06,6000.0,29.9919,29.9919,29.9293,29.9432,6000.0
2008-09-05 13:00:00,43.04,43.05,42.97,43.0,5900.0,29.9293,29.9363,29.8807,29.9015,5900.0
2008-09-05 13:05:00,43.01,43.24,43.0,43.15,8500.0,29.9085,30.0684,29.9015,30.0058,8500.0
2008-09-05 13:10:00,43.15,43.2,43.14,43.18,4400.0,30.0058,30.0406,29.9989,30.0267,4400.0
2008-09-05 13:15:00,43.2,43.27,43.17,43.19,7500.0,30.0406,30.0893,30.0197,30.0336,7500.0
2008-09-05 13:20:00,43.18,43.19,43.1,43.15,5800.0,30.0267,30.0336,29.9711,30.0058,5800.0
2008-09-05 13:25:00,43.14,43.2,43.14,43.18,4000.0,29.9989,30.0406,29.9989,30.0267,4000.0
2008-09-05 13:30:00,43.19,43.28,43.19,43.25,8800.0,30.0336,30.0962,30.0336,30.0754,8800.0
2008-09-05 13:35:00,43.23,43.26,43.04,43.04,10400.0,30.0615,30.0823,29.9293,29.9293,10400.0
2008-09-05 13:40:00,43.03,43.14,43.03,43.13,4400.0,29.9224,29.9989,29.9224,29.9919,4400.0
2008-09-05 13:45:00,43.13,43.14,43.1,43.12,3700.0,29.9919,29.9989,29.9711,29.985,3700.0
2008-09-05 13:50:00,43.11,43.12,43.07,43.11,4600.0,29.978,29.985,29.9502,29.978,4600.0
2008-09-05 13:55:00,43.13,43.24,43.13,43.24,4300.0,29.9919,30.0684,29.9919,30.0684,4300.0
2008-09-05 14:00:00,43.23,43.23,43.08,43.15,9800.0,30.0615,30.0615,29.9572,30.0058,9800.0
2008-09-05 14:05:00,43.17,43.23,43.14,43.23,4500.0,30.0197,30.0615,29.9989,30.0615,4500.0
2008-09-05 14:10:00,43.22,43.28,43.17,43.26,11200.0,30.0545,30.0962,30.0197,30.0823,11200.0
2008-09-05 14:15:00,43.27,43.27,43.19,43.23,6700.0,30.0893,30.0893,30.0336,30.0615,6700.0
2008-09-05 14:20:00,43.25,43.38,43.25,43.26,9900.0,30.0754,30.1658,30.0754,30.0823,9900.0
2008-09-05 14:25:00,43.28,43.32,43.26,43.31,6800.0,30.0962,30.124,30.0823,30.1171,6800.0
2008-09-05 14:30:00,43.35,43.36,43.26,43.33,8100.0,30.1449,30.1519,30.0823,30.131,8100.0
2008-09-05 14:35:00,43.33,43.36,43.3,43.31,9000.0,30.131,30.1519,30.1101,30.1171,9000.0
2008-09-05 14:40:00,43.32,43.34,43.3,43.32,10400.0,30.124,30.138,30.1101,30.124,10400.0
2008-09-05 14:45:00,43.32,43.34,43.26,43.33,11300.0,30.124,30.138,30.0823,30.131,11300.0
2008-09-05 14:50:00,43.32,43.34,43.3,43.32,15700.0,30.124,30.138,30.1101,30.124,15700.0
2008-09-05 14:55:00,43.33,43.51,43.31,43.45,18200.0,30.131,30.2562,30.1171,30.2144,18200.0
2008-09-05 15:00:00,43.43,43.52,43.39,43.48,31500.0,30.2005,30.2631,30.1727,30.2353,31500.0
2008-09-05 15:05:00,43.48,43.56,43.46,43.53,15000.0,30.2353,30.2909,30.2214,30.2701,15000.0
2008-09-05 15:10:00,43.53,43.53,43.41,43.42,13000.0,30.2701,30.2701,30.1866,30.1936,13000.0
2008-09-05 15:15:00,43.41,43.58,43.41,43.56,18400.0,30.1866,30.3048,30.1866,30.2909,18400.0
2008-09-05 15:20:00,43.56,43.57,43.44,43.51,16400.0,30.2909,30.2979,30.2075,30.2562,16400.0
2008-09-05 15:25:00,43.51,43.53,43.46,43.51,27000.0,30.2562,30.2701,30.2214,30.2562,27000.0
2008-09-05 15:30:00,43.5,43.54,43.42,43.49,26400.0,30.2492,30.277,30.1936,30.2423,26400.0
2008-09-05 15:35:00,43.5,43.53,43.47,43.51,33800.0,30.2492,30.2701,30.2284,30.2562,33800.0
2008-09-05 15:40:00,43.49,43.56,43.44,43.52,44900.0,30.2423,30.2909,30.2075,30.2631,44900.0
2008-09-05 15:45:00,43.52,43.64,43.5,43.58,38900.0,30.2631,30.3466,30.2492,30.3048,38900.0
2008-09-05 15:50:00,43.57,43.72,43.56,43.66,29200.0,30.2979,30.4022,30.2909,30.3605,29200.0
2008-09-05 15:55:00,43.64,43.66,43.52,43.52,60800.0,30.3466,30.3605,30.2631,30.2631,60800.0
2008-09-08 09:30:00,44.44,45.0,44.08,44.86,15600.0,30.9029,31.2923,30.6525,31.1949,15600.0
2008-09-08 09:35:00,44.84,44.92,44.75,44.9,7700.0,31.181,31.2367,31.1184,31.2228,7700.0
2008-09-08 09:40:00,44.82,44.95,44.59,44.59,9600.0,31.1671,31.2575,31.0072,31.0072,9600.0
2008-09-08 09:45:00,44.6,44.89,44.58,44.89,11200.0,31.0141,31.2158,31.0002,31.2158,11200.0
2008-09-08 09:50:00,44.89,44.89,44.41,44.42,21500.0,31.2158,31.2158,30.882,30.889,21500.0
2008-09-08 09:55:00,44.46,44.54,44.42,44.5,14600.0,30.9168,30.9724,30.889,30.9446,14600.0
2008-09-08 10:00:00,44.5,44.71,44.48,44.71,16700.0,30.9446,31.0906,30.9307,31.0906,16700.0
2008-09-08 10:05:00,44.71,44.91,44.71,44.9,17300.0,31.0906,31.2297,31.0906,31.2228,17300.0
2008-09-08 10:10:00,44.91,44.98,44.75,44.78,39500.0,31.2297,31.2784,31.1184,31.1393,39500.0
2008-09-08 10:15:00,44.78,44.79,44.53,44.62,15600.0,31.1393,31.1463,30.9655,31.028,15600.0
2008-09-08 10:20:00,44.64,44.65,44.46,44.55,16200.0,31.042,31.0489,30.9168,30.9794,16200.0
2008-09-08 10:25:00,44.54,44.57,44.48,44.53,8500.0,30.9724,30.9933,30.9307,30.9655,8500.0
2008-09-08 10:30:00,44.53,44.73,44.53,44.64,14400.0,30.9655,31.1045,30.9655,31.042,14400.0
2008-09-08 10:35:00,44.65,44.92,44.65,44.92,20300.0,31.0489,31.2367,31.0489,31.2367,20300.0
2008-09-08 10:40:00,44.91,45.11,44.9,45.09,17900.0,31.2297,31.3688,31.2228,31.3549,17900.0
2008-09-08 10:45:00,45.1,45.12,45.04,45.05,14300.0,31.3618,31.3757,31.3201,31.3271,14300.0
2008-09-08 10:50:00,45.05,45.05,44.74,44.75,11500.0,31.3271,31.3271,31.1115,31.1184,11500.0
2008-09-08 10:55:00,44.77,44.86,44.48,44.48,10500.0,31.1324,31.1949,30.9307,30.9307,10500.0
2008-09-08 11:00:00,44.45,44.46,44.08,44.46,12200.0,30.9098,30.9168,30.6525,30.9168,12200.0
2008-09-08 11:05:00,44.46,44.61,44.4,44.52,3600.0,30.9168,31.0211,30.8751,30.9585,3600.0
2008-09-08 11:10:00,44.56,44.86,44.56,44.84,10700.0,30.9863,31.1949,30.9863,31.181,10700.0
2008-09-08 11:15:00,44.84,44.88,44.73,44.75,18400.0,31.181,31.2088,31.1045,31.1184,18400.0
2008-09-08 11:20:00,44.75,44.79,44.49,44.49,72300.0,31.1184,31.1463,30.9376,30.9376,72300.0
2008-09-08 11:25:00,44.49,44.63,44.4,44.42,32500.0,30.9376,31.035,30.8751,30.889,32500.0
2008-09-08 11:30:00,44.44,44.53,44.33,44.35,48200.0,30.9029,30.9655,30.8264,30.8403,48200.0
2008-09-08 11:35:00,44.34,44.34,44.12,44.24,71700.0,30.8333,30.8333,30.6804,30.7638,71700.0
2008-09-08 11:40:00,44.22,44.24,43.88,43.97,47700.0,30.7499,30.7638,30.5135,30.576,47700.0
2008-09-08 11:45:00,43.99,44.09,43.99,44.03,12000.0,30.59,30.6595,30.59,30.6178,12000.0
2008-09-08 11:50:00,44.04,44.13,43.89,43.94,23200.0,30.6247,30.6873,30.5204,30.5552,23200.0
2008-09-08 11:55:00,43.93,43.94,43.54,43.66,66200.0,30.5482,30.5552,30.277,30.3605,66200.0
2008-09-08 12:00:00,43.64,43.68,43.5,43.56,88700.0,30.3466,30.3744,30.2492,30.2909,88700.0
2008-09-08 12:05:00,43.57,43.63,43.45,43.52,14500.0,30.2979,30.3396,30.2144,30.2631,14500.0
2008-09-08 12:10:00,43.55,43.55,43.37,43.49,17900.0,30.284,30.284,30.1588,30.2423,17900.0
2008-09-08 12:15:00,43.5,43.68,43.47,43.67,8900.0,30.2492,30.3744,30.2284,30.3674,8900.0
2008-09-08 12:20:00,43.68,43.68,43.55,43.59,15300.0,30.3744,30.3744,30.284,30.3118,15300.0
2008-09-08 12:25:00,43.61,43.71,43.61,43.64,12900.0,30.3257,30.3952,30.3257,30.3466,12900.0
2008-09-08 12:30:00,43.65,43.91,43.65,43.87,11100.0,30.3535,30.5343,30.3535,30.5065,11100.0
2008-09-08 12:35:00,43.9,43.93,43.82,43.87,14100.0,30.5274,30.5482,30.4717,30.5065,14100.0
2008-09-08 12:40:00,43.88,43.97,43.87,43.87,8800.0,30.5135,30.576,30.5065,30.5065,8800.0
2008-09-08 12:45:00,43.86,43.95,43.85,43.85,6900.0,30.4996,30.5621,30.4926,30.4926,6900.0
2008-09-08 12:50:00,43.83,43.87,43.81,43.87,3500.0,30.4787,30.5065,30.4648,30.5065,3500.0
2008-09-08 12:55:00,43.9,44.01,43.9,43.94,6900.0,30.5274,30.6039,30.5274,30.5552,6900.0
2008-09-08 13:00:00,43.96,44.02,43.94,43.97,8100.0,30.5691,30.6108,30.5552,30.576,8100.0
2008-09-08 13:05:00,43.96,43.96,43.74,43.76,9200.0,30.5691,30.5691,30.4161,30.43,9200.0
2008-09-08 13:10:00,43.75,43.9,43.74,43.9,5500.0,30.4231,30.5274,30.4161,30.5274,5500.0
2008-09-08 13:15:00,43.9,43.95,43.84,43.95,5700.0,30.5274,30.5621,30.4856,30.5621,5700.0
2008-09-08 13:20:00,43.94,43.97,43.89,43.96,7800.0,30.5552,30.576,30.5204,30.5691,7800.0
2008-09-08 13:25:00,43.97,43.97,43.9,43.94,8400.0,30.576,30.576,30.5274,30.5552,8400.0
2008-09-08 13:30:00,43.92,43.93,43.74,43.8,16400.0,30.5413,30.5482,30.4161,30.4578,16400.0
2008-09-08 13:35:00,43.83,43.9,43.75,43.78,7700.0,30.4787,30.5274,30.4231,30.4439,7700.0
2008-09-08 13:40:00,43.77,43.77,43.68,43.75,6200.0,30.437,30.437,30.3744,30.4231,6200.0
2008-09-08 13:45:00,43.77,43.78,43.68,43.68,6400.0,30.437,30.4439,30.3744,30.3744,6400.0
2008-09-08 13:50:00,43.67,43.67,43.55,43.55,9800.0,30.3674,30.3674,30.284,30.284,9800.0
2008-09-08 13:55:00,43.55,43.64,43.51,43.54,10600.0,30.284,30.3466,30.2562,30.277,10600.0
2008-09-08 14:00:00,43.55,43.8,43.51,43.74,20500.0,30.284,30.4578,30.2562,30.4161,20500.0
2008-09-08 14:05:00,43.74,43.79,43.71,43.79,9400.0,30.4161,30.4509,30.3952,30.4509,9400.0
2008-09-08 14:10:00,43.8,43.92,43.7,43.9,7700.0,30.4578,30.5413,30.3883,30.5274,7700.0
2008-09-08 14:15:00,43.9,43.9,43.84,43.84,7300.0,30.5274,30.5274,30.4856,30.4856,7300.0
2008-09-08 14:20:00,43.84,43.95,43.78,43.92,10000.0,30.4856,30.5621,30.4439,30.5413,10000.0
2008-09-08 14:25:00,43.94,43.95,43.83,43.94,14300.0,30.5552,30.5621,30.4787,30.5552,14300.0
2008-09-08 14:30:00,43.97,44.03,43.95,43.99,14500.0,30.576,30.6178,30.5621,30.59,14500.0
2008-09-08 14:35:00,44.03,44.13,43.99,44.1,6000.0,30.6178,30.6873,30.59,30.6664,6000.0
2008-09-08 14:40:00,44.08,44.12,44.06,44.1,7000.0,30.6525,30.6804,30.6386,30.6664,7000.0
2008-09-08 14:45:00,44.1,44.18,43.99,43.99,13800.0,30.6664,30.7221,30.59,30.59,13800.0
2008-09-08 14:50:00,44.01,44.05,44.0,44.05,6700.0,30.6039,30.6317,30.5969,30.6317,6700.0
2008-09-08 14:55:00,44.07,44.07,43.92,43.97,12900.0,30.6456,30.6456,30.5413,30.576,12900.0
2008-09-08 15:00:00,43.97,43.97,43.88,43.89,8800.0,30.576,30.576,30.5135,30.5204,8800.0
2008-09-08 15:05:00,43.89,43.94,43.8,43.8,15200.0,30.5204,30.5552,30.4578,30.4578,15200.0
2008-09-08 15:10:00,43.78,43.99,43.76,43.98,12500.0,30.4439,30.59,30.43,30.583,12500.0
2008-09-08 15:15:00,43.97,44.06,43.96,44.02,15800.0,30.576,30.6386,30.5691,30.6108,15800.0
2008-09-08 15:20:00,44.01,44.18,44.0,44.13,13400.0,30.6039,30.7221,30.5969,30.6873,13400.0
2008-09-08 15:25:00,44.15,44.19,44.11,44.16,14800.0,30.7012,30.729,30.6734,30.7082,14800.0
2008-09-08 15:30:00,44.16,44.33,44.15,44.31,22400.0,30.7082,30.8264,30.7012,30.8125,22400.0
2008-09-08 15:35:00,44.31,44.39,44.24,44.36,15900.0,30.8125,30.8681,30.7638,30.8472,15900.0
2008-09-08 15:40:00,44.36,44.45,44.25,44.32,21300.0,30.8472,30.9098,30.7708,30.8194,21300.0
2008-09-08 15:45:00,44.31,44.37,44.25,44.35,17500.0,30.8125,30.8542,30.7708,30.8403,17500.0
2008-09-08 15:50:00,44.33,44.34,44.2,44.21,21100.0,30.8264,30.8333,30.736,30.7429,21100.0
2008-09-08 15:55:00,44.2,44.29,44.17,44.29,36300.0,30.736,30.7986,30.7151,30.7986,36300.0
2008-09-09 09:30:00,44.37,44.52,44.15,44.15,15500.0,30.8542,30.9585,30.7012,30.7012,15500.0
2008-09-09 09:35:00,44.2,44.2,43.8,43.85,12300.0,30.736,30.736,30.4578,30.4926,12300.0
2008-09-09 09:40:00,43.82,44.15,43.81,43.99,19800.0,30.4717,30.7012,30.4648,30.59,19800.0
2008-09-09 09:45:00,43.99,44.26,43.99,44.26,10100.0,30.59,30.7777,30.59,30.7777,10100.0
2008-09-09 09:50:00,44.26,44.34,44.23,44.27,15700.0,30.7777,30.8333,30.7568,30.7847,15700.0
2008-09-09 09:55:00,44.3,44.33,44.24,44.29,7900.0,30.8055,30.8264,30.7638,30.7986,7900.0
2008-09-09 10:00:00,44.29,44.3,44.07,44.12,7500.0,30.7986,30.8055,30.6456,30.6804,7500.0
2008-09-09 10:05:00,44.1,44.18,44.05,44.05,4900.0,30.6664,30.7221,30.6317,30.6317,4900.0
2008-09-09 10:10:00,44.05,44.05,43.92,43.99,10000.0,30.6317,30.6317,30.5413,30.59,10000.0
2008-09-09 10:15:00,43.99,44.01,43.85,43.85,10800.0,30.59,30.6039,30.4926,30.4926,10800.0
2008-09-09 10:20:00,43.87,43.92,43.82,43.84,11900.0,30.5065,30.5413,30.4717,30.4856,11900.0
2008-09-09 10:25:00,43.83,43.87,43.76,43.77,6700.0,30.4787,30.5065,30.43,30.437,6700.0
2008-09-09 10:30:00,43.75,43.75,43.58,43.6,10700.0,30.4231,30.4231,30.3048,30.3188,10700.0
2008-09-09 10:35:00,43.58,43.63,43.51,43.52,15700.0,30.3048,30.3396,30.2562,30.2631,15700.0
2008-09-09 10:40:00,43.53,43.53,43.37,43.46,12400.0,30.2701,30.2701,30.1588,30.2214,12400.0
2008-09-09 10:45:00,43.45,43.48,43.27,43.31,14100.0,30.2144,30.2353,30.0893,30.1171,14100.0
2008-09-09 10:50:00,43.27,43.31,43.24,43.28,13900.0,30.0893,30.1171,30.0684,30.0962,13900.0
2008-09-09 10:55:00,43.31,43.32,43.13,43.17,15900.0,30.1171,30.124,29.9919,30.0197,15900.0
2008-09-09 11:00:00,43.19,43.23,43.16,43.19,8800.0,30.0336,30.0615,30.0128,30.0336,8800.0
2008-09-09 11:05:00,43.18,43.18,43.12,43.16,6500.0,30.0267,30.0267,29.985,30.0128,6500.0
2008-09-09 11:10:00,43.14,43.16,42.97,43.0,20100.0,29.9989,30.0128,29.8807,29.9015,20100.0
2008-09-09 11:15:00,43.03,43.09,42.91,43.09,26800.0,29.9224,29.9641,29.8389,29.9641,26800.0
2008-09-09 11:20:00,43.13,43.21,43.13,43.17,6600.0,29.9919,30.0476,29.9919,30.0197,6600.0
2008-09-09 11:25:00,43.2,43.2,43.11,43.12,12000.0,30.0406,30.0406,29.978,29.985,12000.0
2008-09-09 11:30:00,43.13,43.13,43.0,43.0,15300.0,29.9919,29.9919,29.9015,29.9015,15300.0
2008-09-09 11:35:00,43.0,43.04,42.96,43.01,23400.0,29.9015,29.9293,29.8737,29.9085,23400.0
2008-09-09 11:40:00,43.01,43.01,42.92,42.97,18700.0,29.9085,29.9085,29.8459,29.8807,18700.0
2008-09-09 11:45:00,42.99,43.0,42.94,42.99,18000.0,29.8946,29.9015,29.8598,29.8946,18000.0
2008-09-09 11:50:00,43.0,43.02,42.96,42.99,24500.0,29.9015,29.9154,29.8737,29.8946,24500.0
2008-09-09 11:55:00,42.99,43.01,42.95,42.95,25500.0,29.8946,29.9085,29.8668,29.8668,25500.0
2008-09-09 12:00:00,42.96,43.0,42.94,42.98,43200.0,29.8737,29.9015,29.8598,29.8876,43200.0
2008-09-09 12:05:00,42.99,42.99,42.95,42.96,13100.0,29.8946,29.8946,29.8668,29.8737,13100.0
2008-09-09 12:10:00,42.96,43.0,42.95,42.96,33300.0,29.8737,29.9015,29.8668,29.8737,33300.0
2008-09-09 12:15:00,42.96,43.02,42.96,43.0,46000.0,29.8737,29.9154,29.8737,29.9015,46000.0
2008-09-09 12:20:00,43.0,43.07,42.98,42.98,22100.0,29.9015,29.9502,29.8876,29.8876,22100.0
2008-09-09 12:25:00,42.98,43.02,42.96,42.96,8500.0,29.8876,29.9154,29.8737,29.8737,8500.0
2008-09-09 12:30:00,42.96,43.03,42.95,42.98,13500.0,29.8737,29.9224,29.8668,29.8876,13500.0
2008-09-09 12:35:00,43.0,43.08,42.99,43.0,21100.0,29.9015,29.9572,29.8946,29.9015,21100.0
2008-09-09 12:40:00,42.99,43.03,42.87,43.03,44700.0,29.8946,29.9224,29.8111,29.9224,44700.0
2008-09-09 12:45:00,43.04,43.11,43.03,43.04,12100.0,29.9293,29.978,29.9224,29.9293,12100.0
2008-09-09 12:50:00,43.04,43.05,42.94,42.97,19600.0,29.9293,29.9363,29.8598,29.8807,19600.0
2008-09-09 12:55:00,42.97,42.98,42.9,42.93,7500.0,29.8807,29.8876,29.832,29.8528,7500.0
2008-09-09 13:00:00,42.92,43.0,42.87,43.0,16000.0,29.8459,29.9015,29.8111,29.9015,16000.0
2008-09-09 13:05:00,42.98,43.0,42.93,42.94,7000.0,29.8876,29.9015,29.8528,29.8598,7000.0
2008-09-09 13:10:00,42.93,42.95,42.88,42.93,12900.0,29.8528,29.8668,29.8181,29.8528,12900.0
2008-09-09 13:15:00,42.92,43.01,42.9,43.01,15300.0,29.8459,29.9085,29.832,29.9085,15300.0
2008-09-09 13:20:00,43.0,43.02,42.93,42.95,17600.0,29.9015,29.9154,29.8528,29.8668,17600.0
2008-09-09 13:25:00,42.95,42.95,42.79,42.79,51900.0,29.8668,29.8668,29.7555,29.7555,51900.0
2008-09-09 13:30:00,42.82,42.85,42.68,42.81,15900.0,29.7764,29.7972,29.679,29.7694,15900.0
2008-09-09 13:35:00,42.81,42.81,42.72,42.75,7100.0,29.7694,29.7694,29.7068,29.7277,7100.0
2008-09-09 13:40:00,42.75,42.79,42.65,42.77,11300.0,29.7277,29.7555,29.6581,29.7416,11300.0
2008-09-09 13:45:00,42.77,42.8,42.55,42.63,24200.0,29.7416,29.7624,29.5886,29.6442,24200.0
2008-09-09 13:50:00,42.65,42.7,42.56,42.58,10900.0,29.6581,29.6929,29.5956,29.6095,10900.0
2008-09-09 13:55:00,42.59,42.6,42.54,42.55,12000.0,29.6164,29.6234,29.5816,29.5886,12000.0
2008-09-09 14:00:00,42.55,42.66,42.51,42.65,35100.0,29.5886,29.6651,29.5608,29.6581,35100.0
2008-09-09 14:05:00,42.61,42.65,42.55,42.58,51000.0,29.6303,29.6581,29.5886,29.6095,51000.0
2008-09-09 14:10:00,42.58,42.59,42.51,42.55,23800.0,29.6095,29.6164,29.5608,29.5886,23800.0
2008-09-09 14:15:00,42.54,42.56,42.38,42.42,25000.0,29.5816,29.5956,29.4704,29.4982,25000.0
2008-09-09 14:20:00,42.42,42.47,42.34,42.43,20300.0,29.4982,29.533,29.4426,29.5052,20300.0
2008-09-09 14:25:00,42.43,42.52,42.4,42.4,16900.0,29.5052,29.5677,29.4843,29.4843,16900.0
2008-09-09 14:30:00,42.37,42.38,42.24,42.25,30600.0,29.4634,29.4704,29.373,29.38,30600.0
2008-09-09 14:35:00,42.25,42.39,42.21,42.35,24600.0,29.38,29.4773,29.3522,29.4495,24600.0
2008-09-09 14:40:00,42.36,42.37,42.27,42.34,58900.0,29.4565,29.4634,29.3939,29.4426,58900.0
2008-09-09 14:45:00,42.34,42.39,42.24,42.37,25400.0,29.4426,29.4773,29.373,29.4634,25400.0
2008-09-09 14:50:00,42.37,42.41,42.24,42.24,20700.0,29.4634,29.4912,29.373,29.373,20700.0
2008-09-09 14:55:00,42.22,42.28,42.15,42.21,30900.0,29.3591,29.4008,29.3104,29.3522,30900.0
2008-09-09 15:00:00,42.21,42.24,42.14,42.15,44300.0,29.3522,29.373,29.3035,29.3104,44300.0
2008-09-09 15:05:00,42.15,42.16,42.07,42.12,21600.0,29.3104,29.3174,29.2548,29.2896,21600.0
2008-09-09 15:10:00,42.09,42.11,42.01,42.05,21600.0,29.2687,29.2826,29.2131,29.2409,21600.0
2008-09-09 15:15:00,42.04,42.21,42.03,42.14,29500.0,29.234,29.3522,29.227,29.3035,29500.0
2008-09-09 15:20:00,42.14,42.24,42.13,42.18,33500.0,29.3035,29.373,29.2965,29.3313,33500.0
2008-09-09 15:25:00,42.18,42.21,42.07,42.1,30200.0,29.3313,29.3522,29.2548,29.2757,30200.0
2008-09-09 15:30:00,42.1,42.28,42.09,42.21,34900.0,29.2757,29.4008,29.2687,29.3522,34900.0
2008-09-09 15:35:00,42.21,42.25,42.13,42.23,29100.0,29.3522,29.38,29.2965,29.3661,29100.0
2008-09-09 15:40:00,42.22,42.24,42.02,42.09,40300.0,29.3591,29.373,29.22,29.2687,40300.0
2008-09-09 15:45:00,42.08,42.12,42.01,42.01,39500.0,29.2618,29.2896,29.2131,29.2131,39500.0
2008-09-09 15:50:00,42.0,42.05,41.96,41.97,48000.0,29.2061,29.2409,29.1783,29.1853,48000.0
2008-09-09 15:55:00,41.97,42.11,41.94,41.94,50700.0,29.1853,29.2826,29.1644,29.1644,50700.0
2008-09-10 09:30:00,42.0,42.38,41.9,42.3,10200.0,29.2061,29.4704,29.1366,29.4148,10200.0
2008-09-10 09:35:00,42.28,42.33,42.19,42.26,11800.0,29.4008,29.4356,29.3383,29.3869,11800.0
2008-09-10 09:40:00,42.24,42.36,42.16,42.28,16300.0,29.373,29.4565,29.3174,29.4008,16300.0
2008-09-10 09:45:00,42.27,42.51,42.15,42.5,32900.0,29.3939,29.5608,29.3104,29.5538,32900.0
2008-09-10 09:50:00,42.5,42.72,42.49,42.69,42300.0,29.5538,29.7068,29.5469,29.686,42300.0
2008-09-10 09:55:00,42.71,42.71,42.51,42.55,28300.0,29.6999,29.6999,29.5608,29.5886,28300.0
2008-09-10 10:00:00,42.57,42.6,42.35,42.41,15900.0,29.6025,29.6234,29.4495,29.4912,15900.0
2008-09-10 10:05:00,42.46,42.55,42.4,42.48,6900.0,29.526,29.5886,29.4843,29.5399,6900.0
2008-09-10 10:10:00,42.46,42.46,42.2,42.2,13800.0,29.526,29.526,29.3452,29.3452,13800.0
2008-09-10 10:15:00,42.2,42.31,42.13,42.21,46900.0,29.3452,29.4217,29.2965,29.3522,46900.0
2008-09-10 10:20:00,42.21,42.37,42.16,42.26,74800.0,29.3522,29.4634,29.3174,29.3869,74800.0
2008-09-10 10:25:00,42.25,42.25,42.15,42.23,8800.0,29.38,29.38,29.3104,29.3661,8800.0
2008-09-10 10:30:00,42.25,42.32,42.25,42.31,7400.0,29.38,29.4287,29.38,29.4217,7400.0
2008-09-10 10:35:00,42.27,42.39,42.1,42.32,26000.0,29.3939,29.4773,29.2757,29.4287,26000.0
2008-09-10 10:40:00,42.33,42.35,42.21,42.25,6700.0,29.4356,29.4495,29.3522,29.38,6700.0
2008-09-10 10:45:00,42.23,42.26,42.13,42.14,10200.0,29.3661,29.3869,29.2965,29.3035,10200.0
2008-09-10 10:50:00,42.11,42.17,42.09,42.16,6400.0,29.2826,29.3244,29.2687,29.3174,6400.0
2008-09-10 10:55:00,42.16,42.18,42.0,42.08,10100.0,29.3174,29.3313,29.2061,29.2618,10100.0
2008-09-10 11:00:00,42.07,42.1,41.87,41.96,17200.0,29.2548,29.2757,29.1157,29.1783,17200.0
2008-09-10 11:05:00,41.95,42.13,41.95,42.08,14900.0,29.1714,29.2965,29.1714,29.2618,14900.0
2008-09-10 11:10:00,42.11,42.11,42.02,42.06,9700.0,29.2826,29.2826,29.22,29.2479,9700.0
2008-09-10 11:15:00,42.08,42.11,42.05,42.05,11500.0,29.2618,29.2826,29.2409,29.2409,11500.0
2008-09-10 11:20:00,42.09,42.15,42.01,42.06,8100.0,29.2687,29.3104,29.2131,29.2479,8100.0
2008-09-10 11:25:00,42.02,42.02,41.88,41.9,24900.0,29.22,29.22,29.1227,29.1366,24900.0
2008-09-10 11:30:00,41.88,42.04,41.83,41.95,64300.0,29.1227,29.234,29.0879,29.1714,64300.0
2008-09-10 11:35:00,41.96,42.13,41.95,42.09,14000.0,29.1783,29.2965,29.1714,29.2687,14000.0
2008-09-10 11:40:00,42.13,42.29,42.11,42.29,9700.0,29.2965,29.4078,29.2826,29.4078,9700.0
2008-09-10 11:45:00,42.28,42.31,42.21,42.27,5600.0,29.4008,29.4217,29.3522,29.3939,5600.0
2008-09-10 11:50:00,42.29,42.36,42.18,42.2,7100.0,29.4078,29.4565,29.3313,29.3452,7100.0
2008-09-10 11:55:00,42.2,42.36,42.17,42.3,11900.0,29.3452,29.4565,29.3244,29.4148,11900.0
2008-09-10 12:00:00,42.28,42.28,42.21,42.25,11300.0,29.4008,29.4008,29.3522,29.38,11300.0
2008-09-10 12:05:00,42.27,42.53,42.27,42.49,16400.0,29.3939,29.5747,29.3939,29.5469,16400.0
2008-09-10 12:10:00,42.49,42.54,42.43,42.46,8300.0,29.5469,29.5816,29.5052,29.526,8300.0
2008-09-10 12:15:00,42.43,42.51,42.42,42.48,7700.0,29.5052,29.5608,29.4982,29.5399,7700.0
2008-09-10 12:20:00,42.47,42.56,42.38,42.43,8400.0,29.533,29.5956,29.4704,29.5052,8400.0
2008-09-10 12:25:00,42.38,42.47,42.34,42.46,5100.0,29.4704,29.533,29.4426,29.526,5100.0
2008-09-10 12:30:00,42.46,42.53,42.44,42.46,7500.0,29.526,29.5747,29.5121,29.526,7500.0
2008-09-10 12:35:00,42.47,42.62,42.47,42.59,11000.0,29.533,29.6373,29.533,29.6164,11000.0
2008-09-10 12:40:00,42.61,42.67,41.99,42.41,92300.0,29.6303,29.672,29.1992,29.4912,92300.0
2008-09-10 12:45:00,42.42,42.55,42.4,42.5,56100.0,29.4982,29.5886,29.4843,29.5538,56100.0
2008-09-10 12:50:00,42.49,42.62,42.45,42.59,27100.0,29.5469,29.6373,29.5191,29.6164,27100.0
2008-09-10 12:55:00,42.59,42.63,42.52,42.58,17600.0,29.6164,29.6442,29.5677,29.6095,17600.0
2008-09-10 13:00:00,42.58,42.58,42.47,42.49,11400.0,29.6095,29.6095,29.533,29.5469,11400.0
2008-09-10 13:05:00,42.5,42.5,42.35,42.39,9600.0,29.5538,29.5538,29.4495,29.4773,9600.0
2008-09-10 13:10:00,42.38,42.4,42.28,42.28,11900.0,29.4704,29.4843,29.4008,29.4008,11900.0
2008-09-10 13:15:00,42.27,42.36,42.26,42.32,12500.0,29.3939,29.4565,29.3869,29.4287,12500.0
2008-09-10 13:20:00,42.34,42.34,42.25,42.26,24800.0,29.4426,29.4426,29.38,29.3869,24800.0
2008-09-10 13:25:00,42.27,42.27,42.15,42.18,16100.0,29.3939,29.3939,29.3104,29.3313,16100.0
2008-09-10 13:30:00,42.17,42.2,42.16,42.19,12500.0,29.3244,29.3452,29.3174,29.3383,12500.0
2008-09-10 13:35:00,42.21,42.33,42.2,42.3,27200.0,29.3522,29.4356,29.3452,29.4148,27200.0
2008-09-10 13:40:00,42.3,42.3,42.21,42.25,13300.0,29.4148,29.4148,29.3522,29.38,13300.0
2008-09-10 13:45:00,42.28,42.3,42.16,42.16,8200.0,29.4008,29.4148,29.3174,29.3174,8200.0
2008-09-10 13:50:00,42.16,42.22,42.09,42.15,9700.0,29.3174,29.3591,29.2687,29.3104,9700.0
2008-09-10 13:55:00,42.15,42.21,42.07,42.08,8300.0,29.3104,29.3522,29.2548,29.2618,8300.0
2008-09-10 14:00:00,42.08,42.17,42.07,42.13,10800.0,29.2618,29.3244,29.2548,29.2965,10800.0
2008-09-10 14:05:00,42.11,42.3,42.1,42.28,9600.0,29.2826,29.4148,29.2757,29.4008,9600.0
2008-09-10 14:10:00,42.28,42.35,42.26,42.35,16300.0,29.4008,29.4495,29.3869,29.4495,16300.0
2008-09-10 14:15:00,42.35,42.43,42.29,42.31,40400.0,29.4495,29.5052,29.4078,29.4217,40400.0
2008-09-10 14:20:00,42.32,42.46,42.26,42.4,23200.0,29.4287,29.526,29.3869,29.4843,23200.0
2008-09-10 14:25:00,42.38,42.45,42.27,42.34,15100.0,29.4704,29.5191,29.3939,29.4426,15100.0
2008-09-10 14:30:00,42.33,42.41,42.3,42.4,10700.0,29.4356,29.4912,29.4148,29.4843,10700.0
2008-09-10 14:35:00,42.4,42.44,42.35,42.4,8200.0,29.4843,29.5121,29.4495,29.4843,8200.0
2008-09-10 14:40:00,42.41,42.43,42.39,42.42,11100.0,29.4912,29.5052,29.4773,29.4982,11100.0
2008-09-10 14:45:00,42.41,42.5,42.41,42.5,11000.0,29.4912,29.5538,29.4912,29.5538,11000.0
2008-09-10 14:50:00,42.49,42.49,42.25,42.26,29000.0,29.5469,29.5469,29.38,29.3869,29000.0
2008-09-10 14:55:00,42.23,42.26,42.15,42.21,13400.0,29.3661,29.3869,29.3104,29.3522,13400.0
2008-09-10 15:00:00,42.22,42.34,42.2,42.3,15000.0,29.3591,29.4426,29.3452,29.4148,15000.0
2008-09-10 15:05:00,42.32,42.4,42.16,42.2,54500.0,29.4287,29.4843,29.3174,29.3452,54500.0
2008-09-10 15:10:00,42.17,42.23,42.11,42.19,43400.0,29.3244,29.3661,29.2826,29.3383,43400.0
2008-09-10 15:15:00,42.21,42.28,42.17,42.18,42100.0,29.3522,29.4008,29.3244,29.3313,42100.0
2008-09-10 15:20:00,42.17,42.2,42.08,42.09,35900.0,29.3244,29.3452,29.2618,29.2687,35900.0
2008-09-10 15:25:00,42.1,42.12,41.98,42.08,69600.0,29.2757,29.2896,29.1922,29.2618,69600.0
2008-09-10 15:30:00,42.09,42.19,42.06,42.12,21200.0,29.2687,29.3383,29.2479,29.2896,21200.0
2008-09-10 15:35:00,42.13,42.14,42.02,42.02,37900.0,29.2965,29.3035,29.22,29.22,37900.0
2008-09-10 15:40:00,42.02,42.21,42.0,42.2,42900.0,29.22,29.3522,29.2061,29.3452,42900.0
2008-09-10 15:45:00,42.21,42.22,42.05,42.14,28600.0,29.3522,29.3591,29.2409,29.3035,28600.0
2008-09-10 15:50:00,42.14,42.16,42.02,42.06,64100.0,29.3035,29.3174,29.22,29.2479,64100.0
2008-09-10 15:55:00,42.05,42.05,41.94,42.05,56900.0,29.2409,29.2409,29.1644,29.2409,56900.0
2008-09-11 09:30:00,41.65,41.75,41.4,41.71,19800.0,28.9628,29.0323,28.7889,29.0045,19800.0
2008-09-11 09:35:00,41.71,41.74,41.3,41.3,26000.0,29.0045,29.0253,28.7194,28.7194,26000.0
2008-09-11 09:40:00,41.3,41.3,40.89,40.92,20900.0,28.7194,28.7194,28.4343,28.4551,20900.0
2008-09-11 09:45:00,40.94,41.08,40.86,40.86,22100.0,28.469,28.5664,28.4134,28.4134,22100.0
2008-09-11 09:50:00,40.89,41.01,40.87,40.92,20600.0,28.4343,28.5177,28.4204,28.4551,20600.0
2008-09-11 09:55:00,40.92,40.95,40.78,40.85,26900.0,28.4551,28.476,28.3578,28.4064,26900.0
2008-09-11 10:00:00,40.88,41.25,40.88,41.16,14800.0,28.4273,28.6846,28.4273,28.622,14800.0
2008-09-11 10:05:00,41.16,41.16,40.93,41.0,24300.0,28.622,28.622,28.4621,28.5108,24300.0
2008-09-11 10:10:00,41.02,41.19,40.95,41.0,36400.0,28.5247,28.6429,28.476,28.5108,36400.0
2008-09-11 10:15:00,40.97,41.01,40.86,40.9,21700.0,28.4899,28.5177,28.4134,28.4412,21700.0
2008-09-11 10:20:00,40.89,41.13,40.87,41.13,28300.0,28.4343,28.6012,28.4204,28.6012,28300.0
2008-09-11 10:25:00,41.13,41.2,41.01,41.01,16700.0,28.6012,28.6498,28.5177,28.5177,16700.0
2008-09-11 10:30:00,41.04,41.07,40.91,41.0,22200.0,28.5386,28.5594,28.4482,28.5108,22200.0
2008-09-11 10:35:00,41.0,41.12,41.0,41.1,15100.0,28.5108,28.5942,28.5108,28.5803,15100.0
2008-09-11 10:40:00,41.12,41.26,40.96,40.99,57300.0,28.5942,28.6916,28.4829,28.5038,57300.0
2008-09-11 10:45:00,40.99,41.13,40.97,41.0,27900.0,28.5038,28.6012,28.4899,28.5108,27900.0
2008-09-11 10:50:00,41.0,41.15,41.0,41.14,54600.0,28.5108,28.6151,28.5108,28.6081,54600.0
2008-09-11 10:55:00,41.13,41.16,41.06,41.14,27700.0,28.6012,28.622,28.5525,28.6081,27700.0
2008-09-11 11:00:00,41.15,41.38,41.15,41.34,15900.0,28.6151,28.775,28.6151,28.7472,15900.0
2008-09-11 11:05:00,41.35,41.57,41.35,41.45,17500.0,28.7541,28.9071,28.7541,28.8237,17500.0
2008-09-11 11:10:00,41.47,41.51,41.29,41.35,20700.0,28.8376,28.8654,28.7124,28.7541,20700.0
2008-09-11 11:15:00,41.36,41.43,41.23,41.23,20900.0,28.7611,28.8098,28.6707,28.6707,20900.0
2008-09-11 11:20:00,41.23,41.23,41.16,41.2,11400.0,28.6707,28.6707,28.622,28.6498,11400.0
2008-09-11 11:25:00,41.2,41.22,41.16,41.16,15600.0,28.6498,28.6637,28.622,28.622,15600.0
2008-09-11 11:30:00,41.2,41.32,41.18,41.26,35000.0,28.6498,28.7333,28.6359,28.6916,35000.0
2008-09-11 11:35:00,41.27,41.27,41.15,41.16,27900.0,28.6985,28.6985,28.6151,28.622,27900.0
2008-09-11 11:40:00,41.15,41.32,41.15,41.28,6900.0,28.6151,28.7333,28.6151,28.7055,6900.0
2008-09-11 11:45:00,41.31,41.32,41.18,41.22,8000.0,28.7263,28.7333,28.6359,28.6637,8000.0
2008-09-11 11:50:00,41.24,41.43,41.24,41.42,18200.0,28.6776,28.8098,28.6776,28.8028,18200.0
2008-09-11 11:55:00,41.43,41.49,41.39,41.49,29800.0,28.8098,28.8515,28.782,28.8515,29800.0
2008-09-11 12:00:00,41.51,41.75,41.51,41.73,41000.0,28.8654,29.0323,28.8654,29.0184,41000.0
2008-09-11 12:05:00,41.73,41.82,41.73,41.76,29700.0,29.0184,29.081,29.0184,29.0392,29700.0
2008-09-11 12:10:00,41.76,41.78,41.67,41.69,29100.0,29.0392,29.0532,28.9767,28.9906,29100.0
2008-09-11 12:15:00,41.68,41.74,41.68,41.72,15500.0,28.9836,29.0253,28.9836,29.0114,15500.0
2008-09-11 12:20:00,41.71,41.79,41.65,41.66,16600.0,29.0045,29.0601,28.9628,28.9697,16600.0
2008-09-11 12:25:00,41.66,41.75,41.63,41.72,6400.0,28.9697,29.0323,28.9488,29.0114,6400.0
2008-09-11 12:30:00,41.71,41.82,41.57,41.82,41900.0,29.0045,29.081,28.9071,29.081,41900.0
2008-09-11 12:35:00,41.82,41.86,41.73,41.76,24500.0,29.081,29.1088,29.0184,29.0392,24500.0
2008-09-11 12:40:00,41.74,41.85,41.69,41.85,46400.0,29.0253,29.1018,28.9906,29.1018,46400.0
2008-09-11 12:45:00,41.88,41.93,41.83,41.83,17100.0,29.1227,29.1575,29.0879,29.0879,17100.0
2008-09-11 12:50:00,41.82,41.91,41.82,41.88,11100.0,29.081,29.1436,29.081,29.1227,11100.0
2008-09-11 12:55:00,41.88,41.92,41.82,41.88,8600.0,29.1227,29.1505,29.081,29.1227,8600.0
2008-09-11 13:00:00,41.88,41.88,41.76,41.8,6000.0,29.1227,29.1227,29.0392,29.0671,6000.0
2008-09-11 13:05:00,41.81,41.81,41.68,41.69,9700.0,29.074,29.074,28.9836,28.9906,9700.0
2008-09-11 13:10:00,41.68,41.69,41.56,41.58,13600.0,28.9836,28.9906,28.9002,28.9141,13600.0
2008-09-11 13:15:00,41.58,41.6,41.5,41.5,17900.0,28.9141,28.928,28.8584,28.8584,17900.0
2008-09-11 13:20:00,41.5,41.53,41.36,41.39,15700.0,28.8584,28.8793,28.7611,28.782,15700.0
2008-09-11 13:25:00,41.38,41.54,41.36,41.53,12600.0,28.775,28.8863,28.7611,28.8793,12600.0
2008-09-11 13:30:00,41.53,41.61,41.53,41.59,9300.0,28.8793,28.9349,28.8793,28.921,9300.0
2008-09-11 13:35:00,41.59,41.68,41.54,41.64,13400.0,28.921,28.9836,28.8863,28.9558,13400.0
2008-09-11 13:40:00,41.64,41.68,41.56,41.68,11200.0,28.9558,28.9836,28.9002,28.9836,11200.0
2008-09-11 13:45:00,41.68,41.68,41.52,41.6,6900.0,28.9836,28.9836,28.8724,28.928,6900.0
2008-09-11 13:50:00,41.6,41.83,41.6,41.79,10600.0,28.928,29.0879,28.928,29.0601,10600.0
2008-09-11 13:55:00,41.8,41.8,41.68,41.68,5700.0,29.0671,29.0671,28.9836,28.9836,5700.0
2008-09-11 14:00:00,41.69,41.81,41.69,41.79,6800.0,28.9906,29.074,28.9906,29.0601,6800.0
2008-09-11 14:05:00,41.82,41.95,41.78,41.93,11600.0,29.081,29.1714,29.0532,29.1575,11600.0
2008-09-11 14:10:00,41.92,41.96,41.8,41.8,10200.0,29.1505,29.1783,29.0671,29.0671,10200.0
2008-09-11 14:15:00,41.81,42.0,41.79,41.97,10900.0,29.074,29.2061,29.0601,29.1853,10900.0
2008-09-11 14:20:00,41.96,42.04,41.95,42.03,25600.0,29.1783,29.234,29.1714,29.227,25600.0
2008-09-11 14:25:00,42.0,42.01,41.96,42.0,6400.0,29.2061,29.2131,29.1783,29.2061,6400.0
2008-09-11 14:30:00,41.98,42.0,41.89,41.93,7700.0,29.1922,29.2061,29.1296,29.1575,7700.0
2008-09-11 14:35:00,41.93,41.96,41.88,41.95,9300.0,29.1575,29.1783,29.1227,29.1714,9300.0
2008-09-11 14:40:00,41.94,42.01,41.88,41.97,12800.0,29.1644,29.2131,29.1227,29.1853,12800.0
2008-09-11 14:45:00,41.98,42.16,41.98,42.13,12800.0,29.1922,29.3174,29.1922,29.2965,12800.0
2008-09-11 14:50:00,42.14,42.14,42.02,42.08,12200.0,29.3035,29.3035,29.22,29.2618,12200.0
2008-09-11 14:55:00,42.07,42.1,41.89,41.92,17000.0,29.2548,29.2757,29.1296,29.1505,17000.0
2008-09-11 15:00:00,41.91,42.12,41.91,42.0,10600.0,29.1436,29.2896,29.1436,29.2061,10600.0
2008-09-11 15:05:00,42.05,42.19,42.05,42.13,11900.0,29.2409,29.3383,29.2409,29.2965,11900.0
2008-09-11 15:10:00,42.12,42.14,41.98,41.99,10500.0,29.2896,29.3035,29.1922,29.1992,10500.0
2008-09-11 15:15:00,41.99,42.02,41.82,41.83,33300.0,29.1992,29.22,29.081,29.0879,33300.0
2008-09-11 15:20:00,41.83,41.95,41.82,41.91,29900.0,29.0879,29.1714,29.081,29.1436,29900.0
2008-09-11 15:25:00,41.91,41.97,41.8,41.83,24500.0,29.1436,29.1853,29.0671,29.0879,24500.0
2008-09-11 15:30:00,41.84,41.97,41.74,41.9,22800.0,29.0949,29.1853,29.0253,29.1366,22800.0
2008-09-11 15:35:00,41.9,41.95,41.78,41.95,22800.0,29.1366,29.1714,29.0532,29.1714,22800.0
2008-09-11 15:40:00,41.95,42.08,41.84,42.07,27200.0,29.1714,29.2618,29.0949,29.2548,27200.0
2008-09-11 15:45:00,42.07,42.22,42.07,42.22,33800.0,29.2548,29.3591,29.2548,29.3591,33800.0
2008-09-11 15:50:00,42.2,42.27,42.19,42.2,28400.0,29.3452,29.3939,29.3383,29.3452,28400.0
2008-09-11 15:55:00,42.2,42.39,42.17,42.35,68000.0,29.3452,29.4773,29.3244,29.4495,68000.0
2008-09-12 09:30:00,41.97,42.02,41.82,41.9,8800.0,29.1853,29.22,29.081,29.1366,8800.0
2008-09-12 09:35:00,41.95,42.08,41.89,41.96,8900.0,29.1714,29.2618,29.1296,29.1783,8900.0
2008-09-12 09:40:00,41.93,42.02,41.86,41.88,16000.0,29.1575,29.22,29.1088,29.1227,16000.0
2008-09-12 09:45:00,41.89,41.9,41.7,41.74,8200.0,29.1296,29.1366,28.9975,29.0253,8200.0
2008-09-12 09:50:00,41.71,41.85,41.67,41.82,11000.0,29.0045,29.1018,28.9767,29.081,11000.0
2008-09-12 09:55:00,41.83,41.98,41.61,41.67,22100.0,29.0879,29.1922,28.9349,28.9767,22100.0
2008-09-12 10:00:00,41.65,41.66,41.53,41.61,13700.0,28.9628,28.9697,28.8793,28.9349,13700.0
2008-09-12 10:05:00,41.66,41.88,41.59,41.76,10500.0,28.9697,29.1227,28.921,29.0392,10500.0
2008-09-12 10:10:00,41.76,41.78,41.65,41.66,7800.0,29.0392,29.0532,28.9628,28.9697,7800.0
2008-09-12 10:15:00,41.66,41.94,41.66,41.92,7500.0,28.9697,29.1644,28.9697,29.1505,7500.0
2008-09-12 10:20:00,41.95,41.99,41.82,41.82,11800.0,29.1714,29.1992,29.081,29.081,11800.0
2008-09-12 10:25:00,41.84,41.85,41.58,41.66,46500.0,29.0949,29.1018,28.9141,28.9697,46500.0
2008-09-12 10:30:00,41.7,41.7,41.42,41.43,47000.0,28.9975,28.9975,28.8028,28.8098,47000.0
2008-09-12 10:35:00,41.42,41.5,41.23,41.49,74000.0,28.8028,28.8584,28.6707,28.8515,74000.0
2008-09-12 10:40:00,41.57,41.71,41.57,41.68,8900.0,28.9071,29.0045,28.9071,28.9836,8900.0
2008-09-12 10:45:00,41.72,41.8,41.68,41.78,8600.0,29.0114,29.0671,28.9836,29.0532,8600.0
2008-09-12 10:50:00,41.78,41.82,41.65,41.66,12900.0,29.0532,29.081,28.9628,28.9697,12900.0
2008-09-12 10:55:00,41.69,41.74,41.68,41.74,8700.0,28.9906,29.0253,28.9836,29.0253,8700.0
2008-09-12 11:00:00,41.74,41.95,41.74,41.92,48300.0,29.0253,29.1714,29.0253,29.1505,48300.0
2008-09-12 11:05:00,41.92,41.94,41.79,41.8,15100.0,29.1505,29.1644,29.0601,29.0671,15100.0
2008-09-12 11:10:00,41.8,41.86,41.79,41.85,19100.0,29.0671,29.1088,29.0601,29.1018,19100.0
2008-09-12 11:15:00,41.85,42.09,41.85,42.09,28200.0,29.1018,29.2687,29.1018,29.2687,28200.0
2008-09-12 11:20:00,42.09,42.12,41.99,42.0,28100.0,29.2687,29.2896,29.1992,29.2061,28100.0
2008-09-12 11:25:00,42.04,42.04,41.93,41.98,23000.0,29.234,29.234,29.1575,29.1922,23000.0
2008-09-12 11:30:00,41.98,42.01,41.92,42.0,7000.0,29.1922,29.2131,29.1505,29.2061,7000.0
2008-09-12 11:35:00,42.0,42.01,41.94,41.99,10300.0,29.2061,29.2131,29.1644,29.1992,10300.0
2008-09-12 11:40:00,41.97,41.99,41.9,41.97,7100.0,29.1853,29.1992,29.1366,29.1853,7100.0
2008-09-12 11:45:00,41.98,42.03,41.92,41.96,11800.0,29.1922,29.227,29.1505,29.1783,11800.0
2008-09-12 11:50:00,41.97,42.06,41.94,41.95,16800.0,29.1853,29.2479,29.1644,29.1714,16800.0
2008-09-12 11:55:00,41.97,42.03,41.94,42.02,8300.0,29.1853,29.227,29.1644,29.22,8300.0
2008-09-12 12:00:00,42.04,42.04,41.96,41.97,8700.0,29.234,29.234,29.1783,29.1853,8700.0
2008-09-12 12:05:00,42.0,42.01,41.96,41.99,6900.0,29.2061,29.2131,29.1783,29.1992,6900.0
2008-09-12 12:10:00,41.98,42.05,41.98,42.04,37000.0,29.1922,29.2409,29.1922,29.234,37000.0
2008-09-12 12:15:00,42.06,42.16,42.04,42.16,11900.0,29.2479,29.3174,29.234,29.3174,11900.0
2008-09-12 12:20:00,42.18,42.21,42.13,42.14,7200.0,29.3313,29.3522,29.2965,29.3035,7200.0
2008-09-12 12:25:00,42.13,42.17,42.03,42.16,7900.0,29.2965,29.3244,29.227,29.3174,7900.0
2008-09-12 12:30:00,42.15,42.2,42.15,42.17,2600.0,29.3104,29.3452,29.3104,29.3244,2600.0
2008-09-12 12:35:00,42.19,42.24,42.15,42.16,10200.0,29.3383,29.373,29.3104,29.3174,10200.0
2008-09-12 12:40:00,42.15,42.19,42.08,42.09,11400.0,29.3104,29.3383,29.2618,29.2687,11400.0
2008-09-12 12:45:00,42.08,42.08,41.92,41.95,26400.0,29.2618,29.2618,29.1505,29.1714,26400.0
2008-09-12 12:50:00,41.94,41.95,41.87,41.93,13300.0,29.1644,29.1714,29.1157,29.1575,13300.0
2008-09-12 12:55:00,41.92,41.94,41.73,41.73,33700.0,29.1505,29.1644,29.0184,29.0184,33700.0
2008-09-12 13:00:00,41.73,41.86,41.71,41.78,51100.0,29.0184,29.1088,29.0045,29.0532,51100.0
2008-09-12 13:05:00,41.79,41.8,41.74,41.79,7300.0,29.0601,29.0671,29.0253,29.0601,7300.0
2008-09-12 13:10:00,41.81,41.84,41.75,41.82,11400.0,29.074,29.0949,29.0323,29.081,11400.0
2008-09-12 13:15:00,41.85,41.93,41.85,41.91,7800.0,29.1018,29.1575,29.1018,29.1436,7800.0
2008-09-12 13:20:00,41.89,41.92,41.82,41.84,8300.0,29.1296,29.1505,29.081,29.0949,8300.0
2008-09-12 13:25:00,41.85,42.02,41.85,42.0,6500.0,29.1018,29.22,29.1018,29.2061,6500.0
2008-09-12 13:30:00,42.0,42.02,41.91,41.94,20400.0,29.2061,29.22,29.1436,29.1644,20400.0
2008-09-12 13:35:00,41.95,41.97,41.82,41.82,6400.0,29.1714,29.1853,29.081,29.081,6400.0
2008-09-12 13:40:00,41.83,41.91,41.77,41.84,13300.0,29.0879,29.1436,29.0462,29.0949,13300.0
2008-09-12 13:45:00,41.9,41.95,41.84,41.9,9000.0,29.1366,29.1714,29.0949,29.1366,9000.0
2008-09-12 13:50:00,41.89,41.93,41.88,41.88,18700.0,29.1296,29.1575,29.1227,29.1227,18700.0
2008-09-12 13:55:00,41.88,41.9,41.85,41.88,11100.0,29.1227,29.1366,29.1018,29.1227,11100.0
2008-09-12 14:00:00,41.88,41.88,41.66,41.7,20100.0,29.1227,29.1227,28.9697,28.9975,20100.0
2008-09-12 14:05:00,41.71,41.73,41.66,41.7,10200.0,29.0045,29.0184,28.9697,28.9975,10200.0
2008-09-12 14:10:00,41.69,41.8,41.69,41.78,8400.0,28.9906,29.0671,28.9906,29.0532,8400.0
2008-09-12 14:15:00,41.76,41.81,41.72,41.79,10900.0,29.0392,29.074,29.0114,29.0601,10900.0
2008-09-12 14:20:00,41.8,41.91,41.79,41.83,23500.0,29.0671,29.1436,29.0601,29.0879,23500.0
2008-09-12 14:25:00,41.83,41.83,41.73,41.75,9200.0,29.0879,29.0879,29.0184,29.0323,9200.0
2008-09-12 14:30:00,41.76,41.77,41.72,41.74,6800.0,29.0392,29.0462,29.0114,29.0253,6800.0
2008-09-12 14:35:00,41.74,41.85,41.73,41.85,9000.0,29.0253,29.1018,29.0184,29.1018,9000.0
2008-09-12 14:40:00,41.86,41.95,41.81,41.81,23400.0,29.1088,29.1714,29.074,29.074,23400.0
2008-09-12 14:45:00,41.81,41.9,41.81,41.88,14800.0,29.074,29.1366,29.074,29.1227,14800.0
2008-09-12 14:50:00,41.87,41.87,41.77,41.82,14500.0,29.1157,29.1157,29.0462,29.081,14500.0
2008-09-12 14:55:00,41.82,41.93,41.82,41.87,41200.0,29.081,29.1575,29.081,29.1157,41200.0
2008-09-12 15:00:00,41.87,41.87,41.75,41.76,27700.0,29.1157,29.1157,29.0323,29.0392,27700.0
2008-09-12 15:05:00,41.75,41.79,41.66,41.74,33500.0,29.0323,29.0601,28.9697,29.0253,33500.0
2008-09-12 15:10:00,41.73,41.8,41.68,41.74,29800.0,29.0184,29.0671,28.9836,29.0253,29800.0
2008-09-12 15:15:00,41.74,41.79,41.62,41.62,29200.0,29.0253,29.0601,28.9419,28.9419,29200.0
2008-09-12 15:20:00,41.61,41.62,41.49,41.58,51600.0,28.9349,28.9419,28.8515,28.9141,51600.0
2008-09-12 15:25:00,41.59,41.6,41.46,41.51,36000.0,28.921,28.928,28.8306,28.8654,36000.0
2008-09-12 15:30:00,41.52,41.58,41.46,41.53,32500.0,28.8724,28.9141,28.8306,28.8793,32500.0
2008-09-12 15:35:00,41.53,41.56,41.45,41.51,39300.0,28.8793,28.9002,28.8237,28.8654,39300.0
2008-09-12 15:40:00,41.54,41.66,41.49,41.63,42800.0,28.8863,28.9697,28.8515,28.9488,42800.0
2008-09-12 15:45:00,41.62,41.74,41.62,41.66,43100.0,28.9419,29.0253,28.9419,28.9697,43100.0
2008-09-12 15:50:00,41.68,41.74,41.67,41.7,56100.0,28.9836,29.0253,28.9767,28.9975,56100.0
2008-09-12 15:55:00,41.7,41.74,41.59,41.69,98300.0,28.9975,29.0253,28.921,28.9906,98300.0
2008-09-15 09:30:00,40.7,40.73,40.38,40.51,21800.0,28.3021,28.323,28.0796,28.17,21800.0
2008-09-15 09:35:00,40.54,40.58,40.0,40.02,18100.0,28.1909,28.2187,27.8154,27.8293,18100.0
2008-09-15 09:40:00,40.0,40.12,39.84,39.98,36400.0,27.8154,27.8988,27.7041,27.8015,36400.0
2008-09-15 09:45:00,39.97,40.32,39.9,40.12,39400.0,27.7945,28.0379,27.7458,27.8988,39400.0
2008-09-15 09:50:00,40.12,40.19,39.74,39.75,31000.0,27.8988,27.9475,27.6346,27.6415,31000.0
2008-09-15 09:55:00,39.76,39.8,39.54,39.8,28500.0,27.6485,27.6763,27.4955,27.6763,28500.0
2008-09-15 10:00:00,39.82,39.98,39.81,39.9,25500.0,27.6902,27.8015,27.6832,27.7458,25500.0
2008-09-15 10:05:00,39.9,39.98,39.87,39.88,22700.0,27.7458,27.8015,27.725,27.7319,22700.0
2008-09-15 10:10:00,39.89,40.08,39.89,40.04,21900.0,27.7389,27.871,27.7389,27.8432,21900.0
2008-09-15 10:15:00,40.06,40.24,40.05,40.24,19000.0,27.8571,27.9823,27.8501,27.9823,19000.0
2008-09-15 10:20:00,40.25,40.36,40.2,40.2,17600.0,27.9892,28.0657,27.9544,27.9544,17600.0
2008-09-15 10:25:00,40.19,40.31,40.16,40.23,37900.0,27.9475,28.0309,27.9266,27.9753,37900.0
2008-09-15 10:30:00,40.25,40.38,40.13,40.37,37800.0,27.9892,28.0796,27.9058,28.0727,37800.0
2008-09-15 10:35:00,40.4,40.41,40.27,40.31,26500.0,28.0935,28.1005,28.0031,28.0309,26500.0
2008-09-15 10:40:00,40.29,40.34,40.28,40.33,15600.0,28.017,28.0518,28.0101,28.0448,15600.0
2008-09-15 10:45:00,40.33,40.35,40.29,40.35,18800.0,28.0448,28.0588,28.017,28.0588,18800.0
2008-09-15 10:50:00,40.36,40.45,40.32,40.43,34400.0,28.0657,28.1283,28.0379,28.1144,34400.0
2008-09-15 10:55:00,40.43,40.44,40.33,40.36,21100.0,28.1144,28.1213,28.0448,28.0657,21100.0
2008-09-15 11:00:00,40.36,40.4,40.31,40.31,14200.0,28.0657,28.0935,28.0309,28.0309,14200.0
2008-09-15 11:05:00,40.31,40.31,40.12,40.12,17000.0,28.0309,28.0309,27.8988,27.8988,17000.0
2008-09-15 11:10:00,40.14,40.18,40.09,40.14,12700.0,27.9127,27.9405,27.878,27.9127,12700.0
2008-09-15 11:15:00,40.13,40.18,40.13,40.16,10200.0,27.9058,27.9405,27.9058,27.9266,10200.0
2008-09-15 11:20:00,40.16,40.26,40.16,40.2,12300.0,27.9266,27.9962,27.9266,27.9544,12300.0
2008-09-15 11:25:00,40.18,40.18,40.08,40.11,11000.0,27.9405,27.9405,27.871,27.8919,11000.0
2008-09-15 11:30:00,40.09,40.18,40.08,40.12,14200.0,27.878,27.9405,27.871,27.8988,14200.0
2008-09-15 11:35:00,40.14,40.14,40.06,40.06,21100.0,27.9127,27.9127,27.8571,27.8571,21100.0
2008-09-15 11:40:00,40.08,40.1,40.0,40.0,23900.0,27.871,27.8849,27.8154,27.8154,23900.0
2008-09-15 11:45:00,40.01,40.04,39.95,40.02,7900.0,27.8223,27.8432,27.7806,27.8293,7900.0
2008-09-15 11:50:00,40.04,40.09,39.95,39.97,10000.0,27.8432,27.878,27.7806,27.7945,10000.0
2008-09-15 11:55:00,39.97,40.0,39.87,39.88,7800.0,27.7945,27.8154,27.725,27.7319,7800.0
2008-09-15 12:00:00,39.88,40.17,39.87,40.07,11600.0,27.7319,27.9336,27.725,27.864,11600.0
2008-09-15 12:05:00,40.09,40.1,40.04,40.05,5000.0,27.878,27.8849,27.8432,27.8501,5000.0
2008-09-15 12:10:00,40.04,40.17,40.04,40.1,11700.0,27.8432,27.9336,27.8432,27.8849,11700.0
2008-09-15 12:15:00,40.1,40.17,40.08,40.1,7900.0,27.8849,27.9336,27.871,27.8849,7900.0
2008-09-15 12:20:00,40.14,40.25,40.1,40.1,10200.0,27.9127,27.9892,27.8849,27.8849,10200.0
2008-09-15 12:25:00,40.11,40.14,40.05,40.05,5800.0,27.8919,27.9127,27.8501,27.8501,5800.0
2008-09-15 12:30:00,40.1,40.11,39.98,40.01,6700.0,27.8849,27.8919,27.8015,27.8223,6700.0
2008-09-15 12:35:00,40.01,40.05,39.97,40.01,9500.0,27.8223,27.8501,27.7945,27.8223,9500.0
2008-09-15 12:40:00,40.04,40.07,39.99,39.99,5800.0,27.8432,27.864,27.8084,27.8084,5800.0
2008-09-15 12:45:00,40.05,40.16,39.99,40.11,6300.0,27.8501,27.9266,27.8084,27.8919,6300.0
2008-09-15 12:50:00,40.04,40.35,40.03,40.35,14300.0,27.8432,28.0588,27.8362,28.0588,14300.0
2008-09-15 12:55:00,40.35,40.43,40.19,40.19,15400.0,28.0588,28.1144,27.9475,27.9475,15400.0
2008-09-15 13:00:00,40.2,40.31,40.16,40.28,7100.0,27.9544,28.0309,27.9266,28.0101,7100.0
2008-09-15 13:05:00,40.29,40.32,40.26,40.29,3000.0,28.017,28.0379,27.9962,28.017,3000.0
2008-09-15 13:10:00,40.29,40.34,40.27,40.27,4500.0,28.017,28.0518,28.0031,28.0031,4500.0
2008-09-15 13:15:00,40.28,40.3,40.24,40.25,5100.0,28.0101,28.024,27.9823,27.9892,5100.0
2008-09-15 13:20:00,40.27,40.32,40.23,40.28,5700.0,28.0031,28.0379,27.9753,28.0101,5700.0
2008-09-15 13:25:00,40.27,40.27,40.16,40.16,6200.0,28.0031,28.0031,27.9266,27.9266,6200.0
2008-09-15 13:30:00,40.16,40.19,40.14,40.19,4300.0,27.9266,27.9475,27.9127,27.9475,4300.0
2008-09-15 13:35:00,40.16,40.16,40.0,40.0,5100.0,27.9266,27.9266,27.8154,27.8154,5100.0
2008-09-15 13:40:00,40.03,40.07,40.0,40.05,12700.0,27.8362,27.864,27.8154,27.8501,12700.0
2008-09-15 13:45:00,40.05,40.11,40.03,40.06,3900.0,27.8501,27.8919,27.8362,27.8571,3900.0
2008-09-15 13:50:00,40.02,40.05,39.97,39.98,17100.0,27.8293,27.8501,27.7945,27.8015,17100.0
2008-09-15 13:55:00,39.98,40.09,39.96,40.09,7700.0,27.8015,27.878,27.7876,27.878,7700.0
2008-09-15 14:00:00,40.06,40.22,40.04,40.15,13200.0,27.8571,27.9684,27.8432,27.9197,13200.0
2008-09-15 14:05:00,40.17,40.17,40.07,40.08,9000.0,27.9336,27.9336,27.864,27.871,9000.0
2008-09-15 14:10:00,40.07,40.07,39.98,40.04,6800.0,27.864,27.864,27.8015,27.8432,6800.0
2008-09-15 14:15:00,40.07,40.21,39.99,40.01,33100.0,27.864,27.9614,27.8084,27.8223,33100.0
2008-09-15 14:20:00,40.0,40.04,39.95,40.04,15200.0,27.8154,27.8432,27.7806,27.8432,15200.0
2008-09-15 14:25:00,40.05,40.05,39.95,39.95,6300.0,27.8501,27.8501,27.7806,27.7806,6300.0
2008-09-15 14:30:00,39.94,40.06,39.93,40.03,9700.0,27.7736,27.8571,27.7667,27.8362,9700.0
2008-09-15 14:35:00,40.01,40.08,39.92,39.92,9700.0,27.8223,27.871,27.7597,27.7597,9700.0
2008-09-15 14:40:00,39.93,39.94,39.66,39.73,13500.0,27.7667,27.7736,27.5789,27.6276,13500.0
2008-09-15 14:45:00,39.73,39.77,39.61,39.73,19900.0,27.6276,27.6554,27.5442,27.6276,19900.0
2008-09-15 14:50:00,39.73,39.85,39.71,39.78,13600.0,27.6276,27.7111,27.6137,27.6624,13600.0
2008-09-15 14:55:00,39.76,39.76,39.53,39.53,18900.0,27.6485,27.6485,27.4885,27.4885,18900.0
2008-09-15 15:00:00,39.53,39.56,39.41,39.45,23700.0,27.4885,27.5094,27.4051,27.4329,23700.0
2008-09-15 15:05:00,39.46,39.5,39.32,39.49,21200.0,27.4399,27.4677,27.3425,27.4607,21200.0
2008-09-15 15:10:00,39.49,39.63,39.44,39.6,19100.0,27.4607,27.5581,27.426,27.5372,19100.0
2008-09-15 15:15:00,39.61,39.63,39.47,39.48,16700.0,27.5442,27.5581,27.4468,27.4538,16700.0
2008-09-15 15:20:00,39.49,39.57,39.43,39.44,13400.0,27.4607,27.5164,27.419,27.426,13400.0
2008-09-15 15:25:00,39.43,39.53,39.37,39.49,20000.0,27.419,27.4885,27.3773,27.4607,20000.0
2008-09-15 15:30:00,39.49,39.89,39.49,39.8,28500.0,27.4607,27.7389,27.4607,27.6763,28500.0
2008-09-15 15:35:00,39.8,39.94,39.72,39.9,31500.0,27.6763,27.7736,27.6207,27.7458,31500.0
2008-09-15 15:40:00,39.88,39.93,39.78,39.85,44400.0,27.7319,27.7667,27.6624,27.7111,44400.0
2008-09-15 15:45:00,39.86,39.86,39.75,39.76,26900.0,27.718,27.718,27.6415,27.6485,26900.0
2008-09-15 15:50:00,39.76,39.76,39.43,39.69,32700.0,27.6485,27.6485,27.419,27.5998,32700.0
2008-09-15 15:55:00,39.73,39.73,39.51,39.55,47700.0,27.6276,27.6276,27.4746,27.5024,47700.0
2008-09-16 09:30:00,38.65,38.88,37.93,38.1,67600.0,26.8766,27.0365,26.3759,26.4941,67600.0
2008-09-16 09:35:00,38.15,38.2,37.93,38.0,37800.0,26.5289,26.5637,26.3759,26.4246,37800.0
2008-09-16 09:40:00,38.0,38.85,38.0,38.7,29800.0,26.4246,27.0157,26.4246,26.9114,29800.0
2008-09-16 09:45:00,38.73,38.96,38.73,38.92,26900.0,26.9322,27.0922,26.9322,27.0644,26900.0
2008-09-16 09:50:00,38.89,38.9,38.6,38.6,25200.0,27.0435,27.0504,26.8418,26.8418,25200.0
2008-09-16 09:55:00,38.54,38.59,38.32,38.59,12300.0,26.8001,26.8349,26.6471,26.8349,12300.0
2008-09-16 10:00:00,38.56,38.7,38.49,38.7,17300.0,26.814,26.9114,26.7653,26.9114,17300.0
2008-09-16 10:05:00,38.7,38.77,38.66,38.68,27000.0,26.9114,26.96,26.8836,26.8975,27000.0
2008-09-16 10:10:00,38.67,38.79,38.47,38.77,19900.0,26.8905,26.974,26.7514,26.96,19900.0
2008-09-16 10:15:00,38.8,38.9,38.54,38.56,25200.0,26.9809,27.0504,26.8001,26.814,25200.0
2008-09-16 10:20:00,38.56,38.89,38.56,38.81,26100.0,26.814,27.0435,26.814,26.9879,26100.0
2008-09-16 10:25:00,38.79,38.8,38.63,38.67,47000.0,26.974,26.9809,26.8627,26.8905,47000.0
2008-09-16 10:30:00,38.68,38.7,38.44,38.44,56100.0,26.8975,26.9114,26.7306,26.7306,56100.0
2008-09-16 10:35:00,38.46,38.59,38.35,38.35,51800.0,26.7445,26.8349,26.668,26.668,51800.0
2008-09-16 10:40:00,38.4,38.42,38.31,38.37,31600.0,26.7028,26.7167,26.6402,26.6819,31600.0
2008-09-16 10:45:00,38.37,38.41,38.13,38.19,133200.0,26.6819,26.7097,26.515,26.5567,133200.0
2008-09-16 10:50:00,38.22,38.46,37.97,38.4,54100.0,26.5776,26.7445,26.4037,26.7028,54100.0
2008-09-16 10:55:00,38.4,38.49,38.06,38.13,52900.0,26.7028,26.7653,26.4663,26.515,52900.0
2008-09-16 11:00:00,38.19,38.48,38.19,38.39,35700.0,26.5567,26.7584,26.5567,26.6958,35700.0
2008-09-16 11:05:00,38.39,38.46,38.27,38.28,25100.0,26.6958,26.7445,26.6124,26.6193,25100.0
2008-09-16 11:10:00,38.27,38.43,38.16,38.35,13500.0,26.6124,26.7236,26.5359,26.668,13500.0
2008-09-16 11:15:00,38.29,38.46,38.27,38.36,30700.0,26.6263,26.7445,26.6124,26.6749,30700.0
2008-09-16 11:20:00,38.39,38.43,38.0,38.0,54400.0,26.6958,26.7236,26.4246,26.4246,54400.0
2008-09-16 11:25:00,38.05,38.15,37.98,37.99,21000.0,26.4594,26.5289,26.4107,26.4176,21000.0
2008-09-16 11:30:00,37.95,38.16,37.91,38.16,17900.0,26.3898,26.5359,26.362,26.5359,17900.0
2008-09-16 11:35:00,38.15,38.28,38.11,38.23,14000.0,26.5289,26.6193,26.5011,26.5845,14000.0
2008-09-16 11:40:00,38.21,38.26,38.13,38.25,15700.0,26.5706,26.6054,26.515,26.5984,15700.0
2008-09-16 11:45:00,38.26,38.38,38.2,38.29,20900.0,26.6054,26.6888,26.5637,26.6263,20900.0
2008-09-16 11:50:00,38.33,38.45,38.3,38.41,19000.0,26.6541,26.7375,26.6332,26.7097,19000.0
2008-09-16 11:55:00,38.4,38.56,38.33,38.43,47300.0,26.7028,26.814,26.6541,26.7236,47300.0
2008-09-16 12:00:00,38.43,38.62,38.32,38.33,39000.0,26.7236,26.8557,26.6471,26.6541,39000.0
2008-09-16 12:05:00,38.34,38.34,38.19,38.29,18600.0,26.661,26.661,26.5567,26.6263,18600.0
2008-09-16 12:10:00,38.3,38.31,38.25,38.26,9400.0,26.6332,26.6402,26.5984,26.6054,9400.0
2008-09-16 12:15:00,38.28,38.54,38.27,38.5,15200.0,26.6193,26.8001,26.6124,26.7723,15200.0
2008-09-16 12:20:00,38.5,38.58,38.41,38.53,12100.0,26.7723,26.8279,26.7097,26.7932,12100.0
2008-09-16 12:25:00,38.53,38.57,38.35,38.38,29000.0,26.7932,26.821,26.668,26.6888,29000.0
2008-09-16 12:30:00,38.37,38.41,38.27,38.28,18900.0,26.6819,26.7097,26.6124,26.6193,18900.0
2008-09-16 12:35:00,38.28,38.36,38.26,38.34,11100.0,26.6193,26.6749,26.6054,26.661,11100.0
2008-09-16 12:40:00,38.33,38.38,38.19,38.22,15400.0,26.6541,26.6888,26.5567,26.5776,15400.0
2008-09-16 12:45:00,38.24,38.27,38.21,38.22,14100.0,26.5915,26.6124,26.5706,26.5776,14100.0
2008-09-16 12:50:00,38.24,38.41,38.22,38.39,20300.0,26.5915,26.7097,26.5776,26.6958,20300.0
2008-09-16 12:55:00,38.39,38.5,38.38,38.5,13400.0,26.6958,26.7723,26.6888,26.7723,13400.0
2008-09-16 13:00:00,38.49,38.56,38.42,38.44,23600.0,26.7653,26.814,26.7167,26.7306,23600.0
2008-09-16 13:05:00,38.42,38.44,38.41,38.43,31700.0,26.7167,26.7306,26.7097,26.7236,31700.0
2008-09-16 13:10:00,38.43,38.47,38.37,38.39,33300.0,26.7236,26.7514,26.6819,26.6958,33300.0
2008-09-16 13:15:00,38.39,38.4,38.25,38.29,24700.0,26.6958,26.7028,26.5984,26.6263,24700.0
2008-09-16 13:20:00,38.28,38.42,38.28,38.39,17000.0,26.6193,26.7167,26.6193,26.6958,17000.0
2008-09-16 13:25:00,38.39,38.39,38.28,38.33,19300.0,26.6958,26.6958,26.6193,26.6541,19300.0
2008-09-16 13:30:00,38.33,38.36,38.31,38.35,15200.0,26.6541,26.6749,26.6402,26.668,15200.0
2008-09-16 13:35:00,38.35,38.36,38.22,38.25,23300.0,26.668,26.6749,26.5776,26.5984,23300.0
2008-09-16 13:40:00,38.25,38.25,38.08,38.11,35100.0,26.5984,26.5984,26.4802,26.5011,35100.0
2008-09-16 13:45:00,38.1,38.12,38.08,38.1,17500.0,26.4941,26.508,26.4802,26.4941,17500.0
2008-09-16 13:50:00,38.1,38.12,38.04,38.1,10000.0,26.4941,26.508,26.4524,26.4941,10000.0
2008-09-16 13:55:00,38.1,38.12,38.03,38.06,17800.0,26.4941,26.508,26.4455,26.4663,17800.0
2008-09-16 14:00:00,38.06,38.22,38.05,38.17,22000.0,26.4663,26.5776,26.4594,26.5428,22000.0
2008-09-16 14:05:00,38.18,38.28,38.11,38.24,32500.0,26.5498,26.6193,26.5011,26.5915,32500.0
2008-09-16 14:10:00,38.24,38.24,37.82,37.83,48400.0,26.5915,26.5915,26.2994,26.3064,48400.0
2008-09-16 14:15:00,37.89,38.14,37.78,37.85,35600.0,26.3481,26.522,26.2716,26.3203,35600.0
2008-09-16 14:20:00,37.87,37.89,37.58,37.79,35800.0,26.3342,26.3481,26.1325,26.2786,35800.0
2008-09-16 14:25:00,37.77,37.91,37.73,37.8,42400.0,26.2647,26.362,26.2368,26.2855,42400.0
2008-09-16 14:30:00,37.78,38.01,37.78,37.9,42100.0,26.2716,26.4316,26.2716,26.3551,42100.0
2008-09-16 14:35:00,37.88,38.37,37.67,38.22,70600.0,26.3412,26.6819,26.1951,26.5776,70600.0
2008-09-16 14:40:00,38.23,38.28,37.94,38.0,68600.0,26.5845,26.6193,26.3829,26.4246,68600.0
2008-09-16 14:45:00,38.01,38.15,37.95,38.01,82700.0,26.4316,26.5289,26.3898,26.4316,82700.0
2008-09-16 14:50:00,38.01,38.24,37.9,38.21,62100.0,26.4316,26.5915,26.3551,26.5706,62100.0
2008-09-16 14:55:00,38.23,38.57,38.23,38.37,45600.0,26.5845,26.821,26.5845,26.6819,45600.0
2008-09-16 15:00:00,38.39,38.44,38.33,38.4,42900.0,26.6958,26.7306,26.6541,26.7028,42900.0
2008-09-16 15:05:00,38.4,38.59,38.39,38.58,42500.0,26.7028,26.8349,26.6958,26.8279,42500.0
2008-09-16 15:10:00,38.56,38.77,38.51,38.76,45500.0,26.814,26.96,26.7792,26.9531,45500.0
2008-09-16 15:15:00,38.76,38.94,38.74,38.87,35400.0,26.9531,27.0783,26.9392,27.0296,35400.0
2008-09-16 15:20:00,38.86,38.9,38.79,38.88,37500.0,27.0226,27.0504,26.974,27.0365,37500.0
2008-09-16 15:25:00,38.86,38.9,38.64,38.7,80000.0,27.0226,27.0504,26.8696,26.9114,80000.0
2008-09-16 15:30:00,38.73,38.86,38.7,38.75,44300.0,26.9322,27.0226,26.9114,26.9461,44300.0
2008-09-16 15:35:00,38.76,38.91,38.74,38.85,47900.0,26.9531,27.0574,26.9392,27.0157,47900.0
2008-09-16 15:40:00,38.85,38.86,38.67,38.79,57400.0,27.0157,27.0226,26.8905,26.974,57400.0
2008-09-16 15:45:00,38.78,38.87,38.64,38.81,59600.0,26.967,27.0296,26.8696,26.9879,59600.0
2008-09-16 15:50:00,38.83,38.97,38.76,38.78,57400.0,27.0018,27.0991,26.9531,26.967,57400.0
2008-09-16 15:55:00,38.77,38.89,38.35,38.82,69500.0,26.96,27.0435,26.668,26.9948,69500.0
2008-09-17 09:30:00,38.37,38.37,37.53,37.96,19200.0,26.6819,26.6819,26.0978,26.3968,19200.0
2008-09-17 09:35:00,37.93,37.94,37.61,37.78,14200.0,26.3759,26.3829,26.1534,26.2716,14200.0
2008-09-17 09:40:00,37.8,38.05,37.69,38.0,44800.0,26.2855,26.4594,26.209,26.4246,44800.0
2008-09-17 09:45:00,37.95,38.03,37.75,38.02,24300.0,26.3898,26.4455,26.2508,26.4385,24300.0
2008-09-17 09:50:00,37.99,38.04,37.85,38.0,25600.0,26.4176,26.4524,26.3203,26.4246,25600.0
2008-09-17 09:55:00,38.0,38.08,37.94,37.99,43000.0,26.4246,26.4802,26.3829,26.4176,43000.0
2008-09-17 10:00:00,38.0,38.06,37.9,37.91,55300.0,26.4246,26.4663,26.3551,26.362,55300.0
2008-09-17 10:05:00,37.93,37.94,37.79,37.89,20400.0,26.3759,26.3829,26.2786,26.3481,20400.0
2008-09-17 10:10:00,37.94,38.01,37.8,37.88,25900.0,26.3829,26.4316,26.2855,26.3412,25900.0
2008-09-17 10:15:00,37.88,37.91,37.78,37.78,18700.0,26.3412,26.362,26.2716,26.2716,18700.0
2008-09-17 10:20:00,37.81,37.81,37.61,37.61,13300.0,26.2925,26.2925,26.1534,26.1534,13300.0
2008-09-17 10:25:00,37.62,37.65,37.45,37.65,24500.0,26.1604,26.1812,26.0421,26.1812,24500.0
2008-09-17 10:30:00,37.63,37.72,37.58,37.69,14900.0,26.1673,26.2299,26.1325,26.209,14900.0
2008-09-17 10:35:00,37.69,37.75,37.56,37.63,20900.0,26.209,26.2508,26.1186,26.1673,20900.0
2008-09-17 10:40:00,37.64,37.65,37.55,37.64,20900.0,26.1743,26.1812,26.1117,26.1743,20900.0
2008-09-17 10:45:00,37.65,37.67,37.52,37.6,20700.0,26.1812,26.1951,26.0908,26.1464,20700.0
2008-09-17 10:50:00,37.59,37.71,37.55,37.71,23400.0,26.1395,26.2229,26.1117,26.2229,23400.0
2008-09-17 10:55:00,37.73,37.75,37.6,37.6,12500.0,26.2368,26.2508,26.1464,26.1464,12500.0
2008-09-17 11:00:00,37.6,37.65,37.49,37.51,39100.0,26.1464,26.1812,26.07,26.0839,39100.0
2008-09-17 11:05:00,37.5,37.5,37.28,37.33,30000.0,26.0769,26.0769,25.9239,25.9587,30000.0
2008-09-17 11:10:00,37.32,37.34,37.11,37.11,35200.0,25.9517,25.9656,25.8057,25.8057,35200.0
2008-09-17 11:15:00,37.12,37.14,36.95,36.96,54000.0,25.8127,25.8266,25.6944,25.7014,54000.0
2008-09-17 11:20:00,36.93,37.01,36.63,36.63,76400.0,25.6805,25.7362,25.4719,25.4719,76400.0
2008-09-17 11:25:00,36.63,36.78,36.5,36.51,70000.0,25.4719,25.5762,25.3815,25.3885,70000.0
2008-09-17 11:30:00,36.51,36.79,36.51,36.78,38700.0,25.3885,25.5832,25.3885,25.5762,38700.0
2008-09-17 11:35:00,36.75,36.78,36.69,36.71,42100.0,25.5554,25.5762,25.5136,25.5276,42100.0
2008-09-17 11:40:00,36.69,36.74,36.65,36.69,31800.0,25.5136,25.5484,25.4858,25.5136,31800.0
2008-09-17 11:45:00,36.7,36.82,36.69,36.77,33100.0,25.5206,25.604,25.5136,25.5693,33100.0
2008-09-17 11:50:00,36.77,36.88,36.75,36.82,45700.0,25.5693,25.6458,25.5554,25.604,45700.0
2008-09-17 11:55:00,36.81,36.81,36.74,36.75,36700.0,25.5971,25.5971,25.5484,25.5554,36700.0
2008-09-17 12:00:00,36.77,36.86,36.7,36.79,106500.0,25.5693,25.6319,25.5206,25.5832,106500.0
2008-09-17 12:05:00,36.77,36.78,36.64,36.65,47500.0,25.5693,25.5762,25.4789,25.4858,47500.0
2008-09-17 12:10:00,36.65,36.68,36.61,36.63,35100.0,25.4858,25.5067,25.458,25.4719,35100.0
2008-09-17 12:15:00,36.62,36.66,36.59,36.66,26800.0,25.465,25.4928,25.4441,25.4928,26800.0
2008-09-17 12:20:00,36.66,36.87,36.66,36.79,19800.0,25.4928,25.6388,25.4928,25.5832,19800.0
2008-09-17 12:25:00,36.79,36.82,36.66,36.71,15600.0,25.5832,25.604,25.4928,25.5276,15600.0
2008-09-17 12:30:00,36.72,36.82,36.7,36.82,25900.0,25.5345,25.604,25.5206,25.604,25900.0
2008-09-17 12:35:00,36.82,36.88,36.71,36.71,18000.0,25.604,25.6458,25.5276,25.5276,18000.0
2008-09-17 12:40:00,36.7,36.88,36.67,36.86,33800.0,25.5206,25.6458,25.4997,25.6319,33800.0
2008-09-17 12:45:00,36.86,36.86,36.79,36.79,8400.0,25.6319,25.6319,25.5832,25.5832,8400.0
2008-09-17 12:50:00,36.79,36.8,36.72,36.76,25400.0,25.5832,25.5901,25.5345,25.5623,25400.0
2008-09-17 12:55:00,36.76,36.92,36.76,36.84,17200.0,25.5623,25.6736,25.5623,25.618,17200.0
2008-09-17 13:00:00,36.82,36.97,36.76,36.97,23800.0,25.604,25.7084,25.5623,25.7084,23800.0
2008-09-17 13:05:00,36.96,36.96,36.77,36.83,24900.0,25.7014,25.7014,25.5693,25.611,24900.0
2008-09-17 13:10:00,36.82,36.84,36.66,36.66,17400.0,25.604,25.618,25.4928,25.4928,17400.0
2008-09-17 13:15:00,36.65,36.65,36.57,36.6,13800.0,25.4858,25.4858,25.4302,25.4511,13800.0
2008-09-17 13:20:00,36.61,36.74,36.61,36.64,37000.0,25.458,25.5484,25.458,25.4789,37000.0
2008-09-17 13:25:00,36.64,36.66,36.42,36.46,45200.0,25.4789,25.4928,25.3259,25.3537,45200.0
2008-09-17 13:30:00,36.47,36.53,36.39,36.52,30100.0,25.3607,25.4024,25.305,25.3954,30100.0
2008-09-17 13:35:00,36.51,36.63,36.48,36.6,33600.0,25.3885,25.4719,25.3676,25.4511,33600.0
2008-09-17 13:40:00,36.63,36.71,36.47,36.63,27600.0,25.4719,25.5276,25.3607,25.4719,27600.0
2008-09-17 13:45:00,36.63,36.66,36.57,36.62,15700.0,25.4719,25.4928,25.4302,25.465,15700.0
2008-09-17 13:50:00,36.64,36.71,36.63,36.7,26100.0,25.4789,25.5276,25.4719,25.5206,26100.0
2008-09-17 13:55:00,36.7,36.75,36.62,36.62,32200.0,25.5206,25.5554,25.465,25.465,32200.0
2008-09-17 14:00:00,36.6,36.76,36.56,36.76,28900.0,25.4511,25.5623,25.4232,25.5623,28900.0
2008-09-17 14:05:00,36.74,36.86,36.71,36.76,31200.0,25.5484,25.6319,25.5276,25.5623,31200.0
2008-09-17 14:10:00,36.75,36.77,36.5,36.5,27000.0,25.5554,25.5693,25.3815,25.3815,27000.0
2008-09-17 14:15:00,36.51,36.52,36.37,36.47,28200.0,25.3885,25.3954,25.2911,25.3607,28200.0
2008-09-17 14:20:00,36.47,36.78,36.47,36.73,39900.0,25.3607,25.5762,25.3607,25.5415,39900.0
2008-09-17 14:25:00,36.73,36.86,36.65,36.86,58400.0,25.5415,25.6319,25.4858,25.6319,58400.0
2008-09-17 14:30:00,36.86,36.99,36.81,36.95,35100.0,25.6319,25.7223,25.5971,25.6944,35100.0
2008-09-17 14:35:00,36.95,37.03,36.81,36.99,55100.0,25.6944,25.7501,25.5971,25.7223,55100.0
2008-09-17 14:40:00,36.99,37.06,36.93,36.93,44600.0,25.7223,25.7709,25.6805,25.6805,44600.0
2008-09-17 14:45:00,36.91,37.0,36.72,36.74,35100.0,25.6666,25.7292,25.5345,25.5484,35100.0
2008-09-17 14:50:00,36.73,36.74,36.55,36.6,33200.0,25.5415,25.5484,25.4163,25.4511,33200.0
2008-09-17 14:55:00,36.6,36.7,36.45,36.7,53100.0,25.4511,25.5206,25.3468,25.5206,53100.0
2008-09-17 15:00:00,36.68,36.85,36.64,36.77,39800.0,25.5067,25.6249,25.4789,25.5693,39800.0
2008-09-17 15:05:00,36.78,36.93,36.7,36.7,44400.0,25.5762,25.6805,25.5206,25.5206,44400.0
2008-09-17 15:10:00,36.71,36.82,36.65,36.65,42600.0,25.5276,25.604,25.4858,25.4858,42600.0
2008-09-17 15:15:00,36.64,36.68,36.49,36.6,42700.0,25.4789,25.5067,25.3746,25.4511,42700.0
2008-09-17 15:20:00,36.62,36.63,36.42,36.5,55500.0,25.465,25.4719,25.3259,25.3815,55500.0
2008-09-17 15:25:00,36.51,36.66,36.48,36.48,45200.0,25.3885,25.4928,25.3676,25.3676,45200.0
2008-09-17 15:30:00,36.48,36.51,36.27,36.29,54900.0,25.3676,25.3885,25.2216,25.2355,54900.0
2008-09-17 15:35:00,36.28,36.33,36.14,36.19,61800.0,25.2285,25.2633,25.1312,25.166,61800.0
2008-09-17 15:40:00,36.2,36.33,36.11,36.15,140200.0,25.1729,25.2633,25.1103,25.1381,140200.0
2008-09-17 15:45:00,36.15,36.38,36.14,36.37,99800.0,25.1381,25.2981,25.1312,25.2911,99800.0
2008-09-17 15:50:00,36.36,36.4,36.25,36.34,72600.0,25.2842,25.312,25.2077,25.2703,72600.0
2008-09-17 15:55:00,36.33,36.33,36.0,36.05,92300.0,25.2633,25.2633,25.0338,25.0686,92300.0
2008-09-18 09:30:00,35.93,35.93,35.25,35.26,41100.0,24.9852,24.9852,24.5123,24.5193,41100.0
2008-09-18 09:35:00,35.23,35.58,35.05,35.09,42400.0,24.4984,24.7418,24.3732,24.401,42400.0
2008-09-18 09:40:00,35.07,35.2,34.97,35.08,50600.0,24.3871,24.4775,24.3176,24.3941,50600.0
2008-09-18 09:45:00,35.07,35.09,34.66,34.8,46100.0,24.3871,24.401,24.102,24.1994,46100.0
2008-09-18 09:50:00,34.79,35.13,34.59,35.1,47700.0,24.1924,24.4289,24.0533,24.408,47700.0
2008-09-18 09:55:00,35.12,35.3,34.97,35.1,52500.0,24.4219,24.5471,24.3176,24.408,52500.0
2008-09-18 10:00:00,35.09,35.18,34.95,34.95,134100.0,24.401,24.4636,24.3037,24.3037,134100.0
2008-09-18 10:05:00,34.95,35.07,34.81,34.92,67400.0,24.3037,24.3871,24.2063,24.2828,67400.0
2008-09-18 10:10:00,34.87,34.95,34.5,34.52,30400.0,24.2481,24.3037,23.9908,24.0047,30400.0
2008-09-18 10:15:00,34.52,34.58,34.38,34.47,64400.0,24.0047,24.0464,23.9073,23.9699,64400.0
2008-09-18 10:20:00,34.46,34.53,34.35,34.43,42700.0,23.9629,24.0116,23.8865,23.9421,42700.0
2008-09-18 10:25:00,34.43,34.6,34.43,34.54,29600.0,23.9421,24.0603,23.9421,24.0186,29600.0
2008-09-18 10:30:00,34.55,34.57,34.43,34.54,49100.0,24.0255,24.0394,23.9421,24.0186,49100.0
2008-09-18 10:35:00,34.52,34.54,34.39,34.42,30900.0,24.0047,24.0186,23.9143,23.9351,30900.0
2008-09-18 10:40:00,34.39,34.5,34.2,34.21,42000.0,23.9143,23.9908,23.7821,23.7891,42000.0
2008-09-18 10:45:00,34.22,34.25,34.17,34.22,52100.0,23.7961,23.8169,23.7613,23.7961,52100.0
2008-09-18 10:50:00,34.21,34.29,34.12,34.14,40200.0,23.7891,23.8447,23.7265,23.7404,40200.0
2008-09-18 10:55:00,34.13,34.17,33.9,33.93,44900.0,23.7335,23.7613,23.5735,23.5944,44900.0
2008-09-18 11:00:00,33.93,34.09,33.9,34.02,91000.0,23.5944,23.7057,23.5735,23.657,91000.0
2008-09-18 11:05:00,34.01,34.11,33.88,33.96,79400.0,23.65,23.7196,23.5596,23.6153,79400.0
2008-09-18 11:10:00,33.96,34.09,33.88,33.9,29200.0,23.6153,23.7057,23.5596,23.5735,29200.0
2008-09-18 11:15:00,33.9,33.95,33.64,33.67,34800.0,23.5735,23.6083,23.3927,23.4136,34800.0
2008-09-18 11:20:00,33.66,33.71,33.54,33.62,30000.0,23.4066,23.4414,23.3232,23.3788,30000.0
2008-09-18 11:25:00,33.62,33.79,33.62,33.73,19600.0,23.3788,23.497,23.3788,23.4553,19600.0
2008-09-18 11:30:00,33.73,33.98,33.73,33.96,48200.0,23.4553,23.6292,23.4553,23.6153,48200.0
2008-09-18 11:35:00,33.96,34.03,33.85,33.85,51300.0,23.6153,23.6639,23.5388,23.5388,51300.0
2008-09-18 11:40:00,33.85,33.92,33.57,33.62,32700.0,23.5388,23.5874,23.3441,23.3788,32700.0
2008-09-18 11:45:00,33.63,33.81,33.61,33.63,77400.0,23.3858,23.5109,23.3719,23.3858,77400.0
2008-09-18 11:50:00,33.62,33.79,33.55,33.71,46500.0,23.3788,23.497,23.3301,23.4414,46500.0
2008-09-18 11:55:00,33.71,34.11,33.71,34.06,29100.0,23.4414,23.7196,23.4414,23.6848,29100.0
2008-09-18 12:00:00,34.03,34.03,33.59,33.6,40500.0,23.6639,23.6639,23.358,23.3649,40500.0
2008-09-18 12:05:00,33.59,33.68,33.55,33.62,46900.0,23.358,23.4205,23.3301,23.3788,46900.0
2008-09-18 12:10:00,33.62,33.78,33.56,33.62,27700.0,23.3788,23.4901,23.3371,23.3788,27700.0
2008-09-18 12:15:00,33.58,33.74,33.58,33.71,23400.0,23.351,23.4623,23.351,23.4414,23400.0
2008-09-18 12:20:00,33.71,33.79,33.6,33.75,25200.0,23.4414,23.497,23.3649,23.4692,25200.0
2008-09-18 12:25:00,33.74,33.82,33.59,33.68,36600.0,23.4623,23.5179,23.358,23.4205,36600.0
2008-09-18 12:30:00,33.68,33.69,33.46,33.54,26200.0,23.4205,23.4275,23.2676,23.3232,26200.0
2008-09-18 12:35:00,33.55,33.57,33.2,33.22,28500.0,23.3301,23.3441,23.0868,23.1007,28500.0
2008-09-18 12:40:00,33.22,33.43,33.15,33.18,30100.0,23.1007,23.2467,23.052,23.0729,30100.0
2008-09-18 12:45:00,33.17,33.25,32.93,32.95,29000.0,23.0659,23.1215,22.899,22.9129,29000.0
2008-09-18 12:50:00,32.98,33.09,32.96,33.03,28800.0,22.9338,23.0103,22.9199,22.9685,28800.0
2008-09-18 12:55:00,33.05,33.07,32.83,32.87,61900.0,22.9825,22.9964,22.8295,22.8573,61900.0
2008-09-18 13:00:00,32.89,33.0,32.86,32.95,37300.0,22.8712,22.9477,22.8503,22.9129,37300.0
2008-09-18 13:05:00,32.96,33.57,32.94,33.37,59600.0,22.9199,23.3441,22.906,23.205,59600.0
2008-09-18 13:10:00,33.34,33.71,33.34,33.59,22600.0,23.1841,23.4414,23.1841,23.358,22600.0
2008-09-18 13:15:00,33.6,33.86,33.6,33.78,17700.0,23.3649,23.5457,23.3649,23.4901,17700.0
2008-09-18 13:20:00,33.8,33.97,33.74,33.74,28500.0,23.504,23.6222,23.4623,23.4623,28500.0
2008-09-18 13:25:00,33.74,33.8,33.55,33.69,34700.0,23.4623,23.504,23.3301,23.4275,34700.0
2008-09-18 13:30:00,33.69,34.31,33.69,34.31,79200.0,23.4275,23.8586,23.4275,23.8586,79200.0
2008-09-18 13:35:00,34.32,34.36,34.0,34.31,112800.0,23.8656,23.8934,23.6431,23.8586,112800.0
2008-09-18 13:40:00,34.35,34.52,34.35,34.46,40500.0,23.8865,24.0047,23.8865,23.9629,40500.0
2008-09-18 13:45:00,34.45,34.55,34.36,34.5,63000.0,23.956,24.0255,23.8934,23.9908,63000.0
2008-09-18 13:50:00,34.47,34.55,34.35,34.41,47200.0,23.9699,24.0255,23.8865,23.9282,47200.0
2008-09-18 13:55:00,34.41,34.69,34.39,34.52,41100.0,23.9282,24.1229,23.9143,24.0047,41100.0
2008-09-18 14:00:00,34.52,34.68,34.43,34.43,32400.0,24.0047,24.1159,23.9421,23.9421,32400.0
2008-09-18 14:05:00,34.43,34.43,34.16,34.24,45500.0,23.9421,23.9421,23.7543,23.81,45500.0
2008-09-18 14:10:00,34.23,34.72,34.23,34.59,42700.0,23.803,24.1437,23.803,24.0533,42700.0
2008-09-18 14:15:00,34.59,34.73,34.41,34.57,28500.0,24.0533,24.1507,23.9282,24.0394,28500.0
2008-09-18 14:20:00,34.57,34.57,34.38,34.45,30700.0,24.0394,24.0394,23.9073,23.956,30700.0
2008-09-18 14:25:00,34.46,34.56,34.41,34.53,26300.0,23.9629,24.0325,23.9282,24.0116,26300.0
2008-09-18 14:30:00,34.49,34.71,34.48,34.53,23100.0,23.9838,24.1368,23.9769,24.0116,23100.0
2008-09-18 14:35:00,34.52,34.62,34.25,34.32,17300.0,24.0047,24.0742,23.8169,23.8656,17300.0
2008-09-18 14:40:00,34.31,34.44,34.28,34.41,46200.0,23.8586,23.949,23.8378,23.9282,46200.0
2008-09-18 14:45:00,34.38,34.77,34.38,34.77,33400.0,23.9073,24.1785,23.9073,24.1785,33400.0
2008-09-18 14:50:00,34.76,34.76,34.56,34.62,36200.0,24.1716,24.1716,24.0325,24.0742,36200.0
2008-09-18 14:55:00,34.59,34.7,34.55,34.68,38600.0,24.0533,24.1298,24.0255,24.1159,38600.0
2008-09-18 15:00:00,34.7,35.08,34.62,35.08,64900.0,24.1298,24.3941,24.0742,24.3941,64900.0
2008-09-18 15:05:00,35.09,35.19,34.94,35.08,40600.0,24.401,24.4706,24.2967,24.3941,40600.0
2008-09-18 15:10:00,35.1,35.63,35.08,35.5,76000.0,24.408,24.7765,24.3941,24.6861,76000.0
2008-09-18 15:15:00,35.48,35.72,35.41,35.66,46600.0,24.6722,24.8391,24.6236,24.7974,46600.0
2008-09-18 15:20:00,35.67,36.22,35.6,36.11,55000.0,24.8044,25.1868,24.7557,25.1103,55000.0
2008-09-18 15:25:00,36.14,36.15,35.89,35.95,71700.0,25.1312,25.1381,24.9573,24.9991,71700.0
2008-09-18 15:30:00,35.94,36.24,35.78,36.2,77300.0,24.9921,25.2007,24.8809,25.1729,77300.0
2008-09-18 15:35:00,36.08,36.44,36.08,36.34,80800.0,25.0895,25.3398,25.0895,25.2703,80800.0
2008-09-18 15:40:00,36.35,36.68,36.32,36.65,63700.0,25.2772,25.5067,25.2564,25.4858,63700.0
2008-09-18 15:45:00,36.67,37.04,36.67,36.98,82700.0,25.4997,25.757,25.4997,25.7153,82700.0
2008-09-18 15:50:00,36.99,37.01,36.43,36.45,37500.0,25.7223,25.7362,25.3328,25.3468,37500.0
2008-09-18 15:55:00,36.4,36.4,36.2,36.26,92200.0,25.312,25.312,25.1729,25.2146,92200.0
2008-09-19 09:30:00,37.2,38.85,35.59,38.16,2800.0,25.8683,27.0157,24.7487,26.5359,2800.0
2008-09-19 09:35:00,37.62,40.07,37.04,39.82,265500.0,26.1604,27.864,25.757,27.6902,265500.0
2008-09-19 09:40:00,40.0,40.1,39.23,39.81,106800.0,27.8154,27.8849,27.2799,27.6832,106800.0
2008-09-19 09:45:00,39.82,40.37,39.8,40.18,41900.0,27.6902,28.0727,27.6763,27.9405,41900.0
2008-09-19 09:50:00,40.17,40.23,39.39,39.45,46900.0,27.9336,27.9753,27.3912,27.4329,46900.0
2008-09-19 09:55:00,39.45,39.45,38.5,39.08,72300.0,27.4329,27.4329,26.7723,27.1756,72300.0
2008-09-19 10:00:00,39.04,39.33,38.61,38.65,38200.0,27.1478,27.3495,26.8488,26.8766,38200.0
2008-09-19 10:05:00,38.66,39.1,38.64,38.99,40800.0,26.8836,27.1895,26.8696,27.113,40800.0
2008-09-19 10:10:00,39.01,39.11,38.93,39.01,42100.0,27.1269,27.1965,27.0713,27.1269,42100.0
2008-09-19 10:15:00,39.0,39.02,38.83,38.83,58000.0,27.12,27.1339,27.0018,27.0018,58000.0
2008-09-19 10:20:00,38.83,38.83,38.48,38.72,46800.0,27.0018,27.0018,26.7584,26.9253,46800.0
2008-09-19 10:25:00,38.73,38.88,38.44,38.44,72100.0,26.9322,27.0365,26.7306,26.7306,72100.0
2008-09-19 10:30:00,38.42,38.73,38.15,38.71,98200.0,26.7167,26.9322,26.5289,26.9183,98200.0
2008-09-19 10:35:00,38.7,38.75,38.4,38.47,34400.0,26.9114,26.9461,26.7028,26.7514,34400.0
2008-09-19 10:40:00,38.49,38.87,38.24,38.25,68800.0,26.7653,27.0296,26.5915,26.5984,68800.0
2008-09-19 10:45:00,38.24,38.24,37.7,37.71,73800.0,26.5915,26.5915,26.216,26.2229,73800.0
2008-09-19 10:50:00,37.75,38.12,37.64,38.09,139300.0,26.2508,26.508,26.1743,26.4872,139300.0
2008-09-19 10:55:00,38.05,38.33,37.86,38.13,124900.0,26.4594,26.6541,26.3272,26.515,124900.0
2008-09-19 11:00:00,38.07,38.43,38.07,38.38,25800.0,26.4733,26.7236,26.4733,26.6888,25800.0
2008-09-19 11:05:00,38.37,38.59,38.34,38.51,29300.0,26.6819,26.8349,26.661,26.7792,29300.0
2008-09-19 11:10:00,38.48,38.57,38.36,38.46,40300.0,26.7584,26.821,26.6749,26.7445,40300.0
2008-09-19 11:15:00,38.48,38.67,38.4,38.58,38600.0,26.7584,26.8905,26.7028,26.8279,38600.0
2008-09-19 11:20:00,38.54,38.54,38.15,38.15,22200.0,26.8001,26.8001,26.5289,26.5289,22200.0
2008-09-19 11:25:00,38.15,38.41,38.11,38.35,30700.0,26.5289,26.7097,26.5011,26.668,30700.0
2008-09-19 11:30:00,38.37,38.48,38.25,38.47,31300.0,26.6819,26.7584,26.5984,26.7514,31300.0
2008-09-19 11:35:00,38.44,38.59,38.32,38.53,36700.0,26.7306,26.8349,26.6471,26.7932,36700.0
2008-09-19 11:40:00,38.53,38.78,38.5,38.56,31100.0,26.7932,26.967,26.7723,26.814,31100.0
2008-09-19 11:45:00,38.55,38.84,38.52,38.69,20500.0,26.8071,27.0087,26.7862,26.9044,20500.0
2008-09-19 11:50:00,38.68,38.84,38.53,38.83,27200.0,26.8975,27.0087,26.7932,27.0018,27200.0
2008-09-19 11:55:00,38.83,38.9,38.71,38.88,25500.0,27.0018,27.0504,26.9183,27.0365,25500.0
2008-09-19 12:00:00,38.88,38.9,38.76,38.86,19500.0,27.0365,27.0504,26.9531,27.0226,19500.0
2008-09-19 12:05:00,38.86,38.95,38.85,38.94,22100.0,27.0226,27.0852,27.0157,27.0783,22100.0
2008-09-19 12:10:00,38.95,38.95,38.6,38.62,13900.0,27.0852,27.0852,26.8418,26.8557,13900.0
2008-09-19 12:15:00,38.64,38.81,38.6,38.61,19300.0,26.8696,26.9879,26.8418,26.8488,19300.0
2008-09-19 12:20:00,38.58,38.71,38.58,38.66,11100.0,26.8279,26.9183,26.8279,26.8836,11100.0
2008-09-19 12:25:00,38.63,39.0,38.63,38.99,20700.0,26.8627,27.12,26.8627,27.113,20700.0
2008-09-19 12:30:00,39.0,39.0,38.92,38.96,16600.0,27.12,27.12,27.0644,27.0922,16600.0
2008-09-19 12:35:00,39.0,39.0,38.62,38.64,30700.0,27.12,27.12,26.8557,26.8696,30700.0
2008-09-19 12:40:00,38.61,38.62,38.47,38.5,13100.0,26.8488,26.8557,26.7514,26.7723,13100.0
2008-09-19 12:45:00,38.49,38.49,38.4,38.41,13900.0,26.7653,26.7653,26.7028,26.7097,13900.0
2008-09-19 12:50:00,38.41,38.41,38.23,38.27,24800.0,26.7097,26.7097,26.5845,26.6124,24800.0
2008-09-19 12:55:00,38.27,38.52,38.25,38.45,18400.0,26.6124,26.7862,26.5984,26.7375,18400.0
2008-09-19 13:00:00,38.44,38.45,38.41,38.43,16600.0,26.7306,26.7375,26.7097,26.7236,16600.0
2008-09-19 13:05:00,38.44,38.53,38.44,38.5,23400.0,26.7306,26.7932,26.7306,26.7723,23400.0
2008-09-19 13:10:00,38.48,38.62,38.46,38.6,18500.0,26.7584,26.8557,26.7445,26.8418,18500.0
2008-09-19 13:15:00,38.6,38.87,38.6,38.8,36800.0,26.8418,27.0296,26.8418,26.9809,36800.0
2008-09-19 13:20:00,38.81,38.92,38.71,38.92,19900.0,26.9879,27.0644,26.9183,27.0644,19900.0
2008-09-19 13:25:00,38.9,38.9,38.79,38.83,40200.0,27.0504,27.0504,26.974,27.0018,40200.0
2008-09-19 13:30:00,38.83,38.86,38.8,38.8,19600.0,27.0018,27.0226,26.9809,26.9809,19600.0
2008-09-19 13:35:00,38.8,38.83,38.75,38.75,14700.0,26.9809,27.0018,26.9461,26.9461,14700.0
2008-09-19 13:40:00,38.75,38.81,38.7,38.78,34800.0,26.9461,26.9879,26.9114,26.967,34800.0
2008-09-19 13:45:00,38.78,38.88,38.73,38.79,49200.0,26.967,27.0365,26.9322,26.974,49200.0
2008-09-19 13:50:00,38.79,38.94,38.78,38.81,30700.0,26.974,27.0783,26.967,26.9879,30700.0
2008-09-19 13:55:00,38.81,38.9,38.77,38.86,23400.0,26.9879,27.0504,26.96,27.0226,23400.0
2008-09-19 14:00:00,38.88,38.93,38.84,38.84,33300.0,27.0365,27.0713,27.0087,27.0087,33300.0
2008-09-19 14:05:00,38.85,38.88,38.79,38.82,21100.0,27.0157,27.0365,26.974,26.9948,21100.0
2008-09-19 14:10:00,38.83,38.99,38.83,38.96,27800.0,27.0018,27.113,27.0018,27.0922,27800.0
2008-09-19 14:15:00,38.96,38.97,38.8,38.81,27700.0,27.0922,27.0991,26.9809,26.9879,27700.0
2008-09-19 14:20:00,38.81,38.88,38.78,38.81,33100.0,26.9879,27.0365,26.967,26.9879,33100.0
2008-09-19 14:25:00,38.81,39.0,38.81,38.98,37100.0,26.9879,27.12,26.9879,27.1061,37100.0
2008-09-19 14:30:00,38.98,39.07,38.93,39.0,58600.0,27.1061,27.1687,27.0713,27.12,58600.0
2008-09-19 14:35:00,38.99,39.06,38.96,39.01,39900.0,27.113,27.1617,27.0922,27.1269,39900.0
2008-09-19 14:40:00,39.0,39.18,38.98,39.11,31800.0,27.12,27.2452,27.1061,27.1965,31800.0
2008-09-19 14:45:00,39.11,39.35,39.08,39.26,49700.0,27.1965,27.3634,27.1756,27.3008,49700.0
2008-09-19 14:50:00,39.26,39.36,39.17,39.18,38200.0,27.3008,27.3703,27.2382,27.2452,38200.0
2008-09-19 14:55:00,39.17,39.34,39.15,39.21,57400.0,27.2382,27.3564,27.2243,27.266,57400.0
2008-09-19 15:00:00,39.22,39.36,39.21,39.29,44800.0,27.273,27.3703,27.266,27.3216,44800.0
2008-09-19 15:05:00,39.26,39.35,39.17,39.32,74300.0,27.3008,27.3634,27.2382,27.3425,74300.0
2008-09-19 15:10:00,39.33,39.33,39.24,39.29,30000.0,27.3495,27.3495,27.2869,27.3216,30000.0
2008-09-19 15:15:00,39.29,39.35,39.24,39.3,55600.0,27.3216,27.3634,27.2869,27.3286,55600.0
2008-09-19 15:20:00,39.29,39.29,39.13,39.23,51000.0,27.3216,27.3216,27.2104,27.2799,51000.0
2008-09-19 15:25:00,39.22,39.25,39.12,39.19,65000.0,27.273,27.2938,27.2034,27.2521,65000.0
2008-09-19 15:30:00,39.22,39.25,38.98,39.09,69900.0,27.273,27.2938,27.1061,27.1826,69900.0
2008-09-19 15:35:00,39.08,39.15,38.95,39.02,50800.0,27.1756,27.2243,27.0852,27.1339,50800.0
2008-09-19 15:40:00,39.02,39.3,39.0,39.17,56200.0,27.1339,27.3286,27.12,27.2382,56200.0
2008-09-19 15:45:00,39.17,39.23,39.02,39.02,72700.0,27.2382,27.2799,27.1339,27.1339,72700.0
2008-09-19 15:50:00,39.02,39.21,39.0,39.04,80800.0,27.1339,27.266,27.12,27.1478,80800.0
2008-09-19 15:55:00,39.04,39.22,39.03,39.2,82000.0,27.1478,27.273,27.1408,27.2591,82000.0
2008-09-22 09:30:00,38.79,39.22,38.58,39.05,13100.0,26.974,27.273,26.8279,27.1548,13100.0
2008-09-22 09:35:00,39.0,39.06,38.85,39.01,14300.0,27.12,27.1617,27.0157,27.1269,14300.0
2008-09-22 09:40:00,39.01,39.01,38.78,38.84,37500.0,27.1269,27.1269,26.967,27.0087,37500.0
2008-09-22 09:45:00,38.89,38.92,38.79,38.85,26200.0,27.0435,27.0644,26.974,27.0157,26200.0
2008-09-22 09:50:00,38.81,38.82,38.58,38.59,23200.0,26.9879,26.9948,26.8279,26.8349,23200.0
2008-09-22 09:55:00,38.57,38.59,38.28,38.41,20300.0,26.821,26.8349,26.6193,26.7097,20300.0
2008-09-22 10:00:00,38.47,38.55,38.29,38.54,22600.0,26.7514,26.8071,26.6263,26.8001,22600.0
2008-09-22 10:05:00,38.56,38.56,38.44,38.44,8300.0,26.814,26.814,26.7306,26.7306,8300.0
2008-09-22 10:10:00,38.46,38.51,38.26,38.26,14200.0,26.7445,26.7792,26.6054,26.6054,14200.0
2008-09-22 10:15:00,38.27,38.37,38.26,38.32,18900.0,26.6124,26.6819,26.6054,26.6471,18900.0
2008-09-22 10:20:00,38.29,38.45,38.29,38.45,13100.0,26.6263,26.7375,26.6263,26.7375,13100.0
2008-09-22 10:25:00,38.43,38.55,38.42,38.48,17400.0,26.7236,26.8071,26.7167,26.7584,17400.0
2008-09-22 10:30:00,38.47,38.61,38.47,38.61,9100.0,26.7514,26.8488,26.7514,26.8488,9100.0
2008-09-22 10:35:00,38.62,38.67,38.49,38.49,9600.0,26.8557,26.8905,26.7653,26.7653,9600.0
2008-09-22 10:40:00,38.48,38.64,38.46,38.52,18500.0,26.7584,26.8696,26.7445,26.7862,18500.0
2008-09-22 10:45:00,38.51,38.65,38.51,38.58,21800.0,26.7792,26.8766,26.7792,26.8279,21800.0
2008-09-22 10:50:00,38.58,38.78,38.58,38.77,28700.0,26.8279,26.967,26.8279,26.96,28700.0
2008-09-22 10:55:00,38.78,38.86,38.74,38.77,18800.0,26.967,27.0226,26.9392,26.96,18800.0
2008-09-22 11:00:00,38.75,38.77,38.73,38.76,40000.0,26.9461,26.96,26.9322,26.9531,40000.0
2008-09-22 11:05:00,38.74,38.81,38.72,38.76,34800.0,26.9392,26.9879,26.9253,26.9531,34800.0
2008-09-22 11:10:00,38.75,38.84,38.71,38.72,46700.0,26.9461,27.0087,26.9183,26.9253,46700.0
2008-09-22 11:15:00,38.72,38.72,38.63,38.68,28300.0,26.9253,26.9253,26.8627,26.8975,28300.0
2008-09-22 11:20:00,38.68,38.7,38.31,38.4,50100.0,26.8975,26.9114,26.6402,26.7028,50100.0
2008-09-22 11:25:00,38.4,38.5,38.38,38.41,34800.0,26.7028,26.7723,26.6888,26.7097,34800.0
2008-09-22 11:30:00,38.41,38.5,38.32,38.32,43400.0,26.7097,26.7723,26.6471,26.6471,43400.0
2008-09-22 11:35:00,38.34,38.47,38.27,38.45,26600.0,26.661,26.7514,26.6124,26.7375,26600.0
2008-09-22 11:40:00,38.45,38.48,38.23,38.24,31400.0,26.7375,26.7584,26.5845,26.5915,31400.0
2008-09-22 11:45:00,38.23,38.33,38.22,38.33,29500.0,26.5845,26.6541,26.5776,26.6541,29500.0
2008-09-22 11:50:00,38.33,38.51,38.32,38.51,38800.0,26.6541,26.7792,26.6471,26.7792,38800.0
2008-09-22 11:55:00,38.49,38.52,38.43,38.43,15400.0,26.7653,26.7862,26.7236,26.7236,15400.0
2008-09-22 12:00:00,38.44,38.48,38.34,38.35,28200.0,26.7306,26.7584,26.661,26.668,28200.0
2008-09-22 12:05:00,38.35,38.39,38.33,38.37,12000.0,26.668,26.6958,26.6541,26.6819,12000.0
2008-09-22 12:10:00,38.37,38.38,38.25,38.25,12700.0,26.6819,26.6888,26.5984,26.5984,12700.0
2008-09-22 12:15:00,38.26,38.39,38.23,38.39,28500.0,26.6054,26.6958,26.5845,26.6958,28500.0
2008-09-22 12:20:00,38.39,38.4,38.37,38.4,9600.0,26.6958,26.7028,26.6819,26.7028,9600.0
2008-09-22 12:25:00,38.4,38.47,38.39,38.47,4600.0,26.7028,26.7514,26.6958,26.7514,4600.0
2008-09-22 12:30:00,38.48,38.55,38.46,38.53,35400.0,26.7584,26.8071,26.7445,26.7932,35400.0
2008-09-22 12:35:00,38.52,38.56,38.5,38.54,12000.0,26.7862,26.814,26.7723,26.8001,12000.0
2008-09-22 12:40:00,38.53,38.58,38.52,38.52,7400.0,26.7932,26.8279,26.7862,26.7862,7400.0
2008-09-22 12:45:00,38.51,38.51,38.42,38.42,2900.0,26.7792,26.7792,26.7167,26.7167,2900.0
2008-09-22 12:50:00,38.41,38.52,38.4,38.51,11300.0,26.7097,26.7862,26.7028,26.7792,11300.0
2008-09-22 12:55:00,38.52,38.52,38.47,38.52,13200.0,26.7862,26.7862,26.7514,26.7862,13200.0
2008-09-22 13:00:00,38.51,38.52,38.35,38.35,12600.0,26.7792,26.7862,26.668,26.668,12600.0
2008-09-22 13:05:00,38.37,38.37,38.23,38.31,11300.0,26.6819,26.6819,26.5845,26.6402,11300.0
2008-09-22 13:10:00,38.33,38.44,38.3,38.41,14100.0,26.6541,26.7306,26.6332,26.7097,14100.0
2008-09-22 13:15:00,38.4,38.4,38.23,38.25,13500.0,26.7028,26.7028,26.5845,26.5984,13500.0
2008-09-22 13:20:00,38.25,38.25,38.2,38.22,25600.0,26.5984,26.5984,26.5637,26.5776,25600.0
2008-09-22 13:25:00,38.24,38.34,38.22,38.34,23900.0,26.5915,26.661,26.5776,26.661,23900.0
2008-09-22 13:30:00,38.34,38.38,38.28,38.28,22200.0,26.661,26.6888,26.6193,26.6193,22200.0
2008-09-22 13:35:00,38.28,38.28,38.16,38.28,46300.0,26.6193,26.6193,26.5359,26.6193,46300.0
2008-09-22 13:40:00,38.28,38.42,38.28,38.36,21800.0,26.6193,26.7167,26.6193,26.6749,21800.0
2008-09-22 13:45:00,38.36,38.51,38.36,38.42,21100.0,26.6749,26.7792,26.6749,26.7167,21100.0
2008-09-22 13:50:00,38.42,38.57,38.34,38.55,16900.0,26.7167,26.821,26.661,26.8071,16900.0
2008-09-22 13:55:00,38.55,38.62,38.46,38.47,10600.0,26.8071,26.8557,26.7445,26.7514,10600.0
2008-09-22 14:00:00,38.43,38.45,38.31,38.31,12900.0,26.7236,26.7375,26.6402,26.6402,12900.0
2008-09-22 14:05:00,38.33,38.34,38.18,38.26,21200.0,26.6541,26.661,26.5498,26.6054,21200.0
2008-09-22 14:10:00,38.27,38.32,38.26,38.28,27900.0,26.6124,26.6471,26.6054,26.6193,27900.0
2008-09-22 14:15:00,38.3,38.49,38.27,38.42,31900.0,26.6332,26.7653,26.6124,26.7167,31900.0
2008-09-22 14:20:00,38.4,38.41,38.12,38.15,29300.0,26.7028,26.7097,26.508,26.5289,29300.0
2008-09-22 14:25:00,38.15,38.28,38.11,38.12,46000.0,26.5289,26.6193,26.5011,26.508,46000.0
2008-09-22 14:30:00,38.12,38.36,38.1,38.24,37100.0,26.508,26.6749,26.4941,26.5915,37100.0
2008-09-22 14:35:00,38.23,38.36,38.18,38.34,20700.0,26.5845,26.6749,26.5498,26.661,20700.0
2008-09-22 14:40:00,38.35,38.36,38.15,38.19,27200.0,26.668,26.6749,26.5289,26.5567,27200.0
2008-09-22 14:45:00,38.18,38.25,38.16,38.23,21100.0,26.5498,26.5984,26.5359,26.5845,21100.0
2008-09-22 14:50:00,38.24,38.24,38.03,38.04,31700.0,26.5915,26.5915,26.4455,26.4524,31700.0
2008-09-22 14:55:00,38.03,38.09,37.99,38.09,28100.0,26.4455,26.4872,26.4176,26.4872,28100.0
2008-09-22 15:00:00,38.11,38.25,38.07,38.25,18900.0,26.5011,26.5984,26.4733,26.5984,18900.0
2008-09-22 15:05:00,38.25,38.3,38.1,38.14,61700.0,26.5984,26.6332,26.4941,26.522,61700.0
2008-09-22 15:10:00,38.13,38.21,38.02,38.14,67200.0,26.515,26.5706,26.4385,26.522,67200.0
2008-09-22 15:15:00,38.12,38.14,37.88,37.88,33900.0,26.508,26.522,26.3412,26.3412,33900.0
2008-09-22 15:20:00,37.87,37.95,37.86,37.89,22200.0,26.3342,26.3898,26.3272,26.3481,22200.0
2008-09-22 15:25:00,37.92,37.98,37.81,37.97,37700.0,26.369,26.4107,26.2925,26.4037,37700.0
2008-09-22 15:30:00,37.93,38.06,37.93,38.06,35500.0,26.3759,26.4663,26.3759,26.4663,35500.0
2008-09-22 15:35:00,38.05,38.15,38.04,38.14,38900.0,26.4594,26.5289,26.4524,26.522,38900.0
2008-09-22 15:40:00,38.14,38.16,38.0,38.01,62200.0,26.522,26.5359,26.4246,26.4316,62200.0
2008-09-22 15:45:00,38.0,38.05,37.98,38.0,59900.0,26.4246,26.4594,26.4107,26.4246,59900.0
2008-09-22 15:50:00,38.0,38.04,37.89,37.91,73000.0,26.4246,26.4524,26.3481,26.362,73000.0
2008-09-22 15:55:00,37.92,38.03,37.92,38.0,76900.0,26.369,26.4455,26.369,26.4246,76900.0
2008-09-23 09:30:00,37.98,38.15,37.73,38.01,17400.0,26.4107,26.5289,26.2368,26.4316,17400.0
2008-09-23 09:35:00,37.96,38.01,37.8,37.95,10000.0,26.3968,26.4316,26.2855,26.3898,10000.0
2008-09-23 09:40:00,37.95,38.2,37.94,38.13,16400.0,26.3898,26.5637,26.3829,26.515,16400.0
2008-09-23 09:45:00,38.09,38.47,38.08,38.39,14400.0,26.4872,26.7514,26.4802,26.6958,14400.0
2008-09-23 09:50:00,38.41,38.46,38.18,38.2,5700.0,26.7097,26.7445,26.5498,26.5637,5700.0
2008-09-23 09:55:00,38.23,38.24,38.02,38.06,12800.0,26.5845,26.5915,26.4385,26.4663,12800.0
2008-09-23 10:00:00,38.0,38.1,37.91,37.99,45000.0,26.4246,26.4941,26.362,26.4176,45000.0
2008-09-23 10:05:00,38.02,38.23,38.02,38.07,11200.0,26.4385,26.5845,26.4385,26.4733,11200.0
2008-09-23 10:10:00,38.01,38.21,38.01,38.19,7700.0,26.4316,26.5706,26.4316,26.5567,7700.0
2008-09-23 10:15:00,38.19,38.35,38.1,38.35,10100.0,26.5567,26.668,26.4941,26.668,10100.0
2008-09-23 10:20:00,38.31,38.47,38.19,38.4,32400.0,26.6402,26.7514,26.5567,26.7028,32400.0
2008-09-23 10:25:00,38.4,38.41,38.16,38.35,46300.0,26.7028,26.7097,26.5359,26.668,46300.0
2008-09-23 10:30:00,38.34,38.38,38.24,38.27,19300.0,26.661,26.6888,26.5915,26.6124,19300.0
2008-09-23 10:35:00,38.27,38.31,38.13,38.26,9200.0,26.6124,26.6402,26.515,26.6054,9200.0
2008-09-23 10:40:00,38.28,38.36,38.16,38.16,10500.0,26.6193,26.6749,26.5359,26.5359,10500.0
2008-09-23 10:45:00,38.16,38.16,38.09,38.11,12500.0,26.5359,26.5359,26.4872,26.5011,12500.0
2008-09-23 10:50:00,38.11,38.12,38.02,38.11,18700.0,26.5011,26.508,26.4385,26.5011,18700.0
2008-09-23 10:55:00,38.07,38.21,38.07,38.19,13100.0,26.4733,26.5706,26.4733,26.5567,13100.0
2008-09-23 11:00:00,38.19,38.19,38.04,38.08,18300.0,26.5567,26.5567,26.4524,26.4802,18300.0
2008-09-23 11:05:00,38.05,38.1,37.96,38.0,44700.0,26.4594,26.4941,26.3968,26.4246,44700.0
2008-09-23 11:10:00,37.96,38.19,37.95,38.17,14400.0,26.3968,26.5567,26.3898,26.5428,14400.0
2008-09-23 11:15:00,38.22,38.25,38.1,38.21,10100.0,26.5776,26.5984,26.4941,26.5706,10100.0
2008-09-23 11:20:00,38.23,38.32,38.16,38.18,7800.0,26.5845,26.6471,26.5359,26.5498,7800.0
2008-09-23 11:25:00,38.19,38.22,38.11,38.15,6300.0,26.5567,26.5776,26.5011,26.5289,6300.0
2008-09-23 11:30:00,38.13,38.2,38.13,38.15,5300.0,26.515,26.5637,26.515,26.5289,5300.0
2008-09-23 11:35:00,38.18,38.18,38.03,38.07,20700.0,26.5498,26.5498,26.4455,26.4733,20700.0
2008-09-23 11:40:00,38.06,38.12,38.01,38.09,39700.0,26.4663,26.508,26.4316,26.4872,39700.0
2008-09-23 11:45:00,38.09,38.19,38.01,38.03,18600.0,26.4872,26.5567,26.4316,26.4455,18600.0
2008-09-23 11:50:00,38.04,38.1,38.04,38.08,3100.0,26.4524,26.4941,26.4524,26.4802,3100.0
2008-09-23 11:55:00,38.03,38.05,37.88,37.92,11400.0,26.4455,26.4594,26.3412,26.369,11400.0
2008-09-23 12:00:00,37.89,37.96,37.77,37.82,26100.0,26.3481,26.3968,26.2647,26.2994,26100.0
2008-09-23 12:05:00,37.83,38.0,37.81,37.98,17700.0,26.3064,26.4246,26.2925,26.4107,17700.0
2008-09-23 12:10:00,37.99,38.12,37.98,38.07,10700.0,26.4176,26.508,26.4107,26.4733,10700.0
2008-09-23 12:15:00,38.04,38.09,38.03,38.09,8700.0,26.4524,26.4872,26.4455,26.4872,8700.0
2008-09-23 12:20:00,38.09,38.1,37.93,37.94,11600.0,26.4872,26.4941,26.3759,26.3829,11600.0
2008-09-23 12:25:00,37.92,37.92,37.84,37.84,5400.0,26.369,26.369,26.3133,26.3133,5400.0
2008-09-23 12:30:00,37.87,37.88,37.71,37.73,13300.0,26.3342,26.3412,26.2229,26.2368,13300.0
2008-09-23 12:35:00,37.74,37.75,37.66,37.66,10300.0,26.2438,26.2508,26.1882,26.1882,10300.0
2008-09-23 12:40:00,37.66,37.78,37.62,37.69,28100.0,26.1882,26.2716,26.1604,26.209,28100.0
2008-09-23 12:45:00,37.69,37.91,37.68,37.87,38400.0,26.209,26.362,26.2021,26.3342,38400.0
2008-09-23 12:50:00,37.87,38.07,37.8,37.82,69300.0,26.3342,26.4733,26.2855,26.2994,69300.0
2008-09-23 12:55:00,37.86,37.94,37.82,37.9,25300.0,26.3272,26.3829,26.2994,26.3551,25300.0
2008-09-23 13:00:00,37.89,37.89,37.65,37.75,39100.0,26.3481,26.3481,26.1812,26.2508,39100.0
2008-09-23 13:05:00,37.76,37.76,37.53,37.56,35100.0,26.2577,26.2577,26.0978,26.1186,35100.0
2008-09-23 13:10:00,37.54,37.76,37.52,37.6,43400.0,26.1047,26.2577,26.0908,26.1464,43400.0
2008-09-23 13:15:00,37.6,37.76,37.6,37.67,16400.0,26.1464,26.2577,26.1464,26.1951,16400.0
2008-09-23 13:20:00,37.67,37.8,37.66,37.73,17600.0,26.1951,26.2855,26.1882,26.2368,17600.0
2008-09-23 13:25:00,37.7,37.7,37.44,37.44,11200.0,26.216,26.216,26.0352,26.0352,11200.0
2008-09-23 13:30:00,37.44,37.44,37.13,37.3,31200.0,26.0352,26.0352,25.8196,25.9378,31200.0
2008-09-23 13:35:00,37.31,37.62,37.28,37.53,23100.0,25.9448,26.1604,25.9239,26.0978,23100.0
2008-09-23 13:40:00,37.59,37.67,37.58,37.64,9000.0,26.1395,26.1951,26.1325,26.1743,9000.0
2008-09-23 13:45:00,37.64,37.71,37.63,37.66,25000.0,26.1743,26.2229,26.1673,26.1882,25000.0
2008-09-23 13:50:00,37.66,37.74,37.62,37.62,38800.0,26.1882,26.2438,26.1604,26.1604,38800.0
2008-09-23 13:55:00,37.62,37.71,37.59,37.68,20700.0,26.1604,26.2229,26.1395,26.2021,20700.0
2008-09-23 14:00:00,37.69,37.69,37.41,37.47,13800.0,26.209,26.209,26.0143,26.056,13800.0
2008-09-23 14:05:00,37.49,37.78,37.39,37.78,24400.0,26.07,26.2716,26.0004,26.2716,24400.0
2008-09-23 14:10:00,37.76,37.76,37.62,37.68,17000.0,26.2577,26.2577,26.1604,26.2021,17000.0
2008-09-23 14:15:00,37.66,37.66,37.53,37.54,14000.0,26.1882,26.1882,26.0978,26.1047,14000.0
2008-09-23 14:20:00,37.54,37.8,37.54,37.8,83700.0,26.1047,26.2855,26.1047,26.2855,83700.0
2008-09-23 14:25:00,37.79,38.14,37.79,38.12,26500.0,26.2786,26.522,26.2786,26.508,26500.0
2008-09-23 14:30:00,38.09,38.11,37.84,37.86,31400.0,26.4872,26.5011,26.3133,26.3272,31400.0
2008-09-23 14:35:00,37.86,37.92,37.74,37.74,21100.0,26.3272,26.369,26.2438,26.2438,21100.0
2008-09-23 14:40:00,37.76,37.83,37.75,37.83,30800.0,26.2577,26.3064,26.2508,26.3064,30800.0
2008-09-23 14:45:00,37.84,38.11,37.76,38.11,13700.0,26.3133,26.5011,26.2577,26.5011,13700.0
2008-09-23 14:50:00,38.1,38.21,38.03,38.21,5900.0,26.4941,26.5706,26.4455,26.5706,5900.0
2008-09-23 14:55:00,38.18,38.22,37.97,37.98,15400.0,26.5498,26.5776,26.4037,26.4107,15400.0
2008-09-23 15:00:00,37.98,38.05,37.96,38.03,19100.0,26.4107,26.4594,26.3968,26.4455,19100.0
2008-09-23 15:05:00,38.03,38.16,38.02,38.15,17300.0,26.4455,26.5359,26.4385,26.5289,17300.0
2008-09-23 15:10:00,38.12,38.15,38.02,38.05,8500.0,26.508,26.5289,26.4385,26.4594,8500.0
2008-09-23 15:15:00,38.05,38.34,38.05,38.22,10900.0,26.4594,26.661,26.4594,26.5776,10900.0
2008-09-23 15:20:00,38.25,38.28,38.13,38.15,8500.0,26.5984,26.6193,26.515,26.5289,8500.0
2008-09-23 15:25:00,38.12,38.17,38.0,38.03,16200.0,26.508,26.5428,26.4246,26.4455,16200.0
2008-09-23 15:30:00,38.04,38.05,37.77,37.79,22100.0,26.4524,26.4594,26.2647,26.2786,22100.0
2008-09-23 15:35:00,37.79,37.8,37.69,37.71,30000.0,26.2786,26.2855,26.209,26.2229,30000.0
2008-09-23 15:40:00,37.73,37.79,37.55,37.59,25900.0,26.2368,26.2786,26.1117,26.1395,25900.0
2008-09-23 15:45:00,37.58,37.59,37.5,37.59,61100.0,26.1325,26.1395,26.0769,26.1395,61100.0
2008-09-23 15:50:00,37.6,37.69,37.56,37.62,51400.0,26.1464,26.209,26.1186,26.1604,51400.0
2008-09-23 15:55:00,37.64,37.64,37.55,37.56,55900.0,26.1743,26.1743,26.1117,26.1186,55900.0
2008-09-24 09:30:00,37.75,38.12,37.24,37.33,41400.0,26.2508,26.508,25.8961,25.9587,41400.0
2008-09-24 09:35:00,37.31,37.64,37.29,37.54,23600.0,25.9448,26.1743,25.9309,26.1047,23600.0
2008-09-24 09:40:00,37.52,37.52,37.27,37.36,13000.0,26.0908,26.0908,25.917,25.9796,13000.0
2008-09-24 09:45:00,37.34,37.46,37.2,37.37,21300.0,25.9656,26.0491,25.8683,25.9865,21300.0
2008-09-24 09:50:00,37.44,37.56,37.32,37.33,8400.0,26.0352,26.1186,25.9517,25.9587,8400.0
2008-09-24 09:55:00,37.41,37.61,37.31,37.58,31400.0,26.0143,26.1534,25.9448,26.1325,31400.0
2008-09-24 10:00:00,37.56,37.59,37.4,37.55,15700.0,26.1186,26.1395,26.0074,26.1117,15700.0
2008-09-24 10:05:00,37.54,37.72,37.48,37.65,67700.0,26.1047,26.2299,26.063,26.1812,67700.0
2008-09-24 10:10:00,37.66,37.75,37.42,37.49,13600.0,26.1882,26.2508,26.0213,26.07,13600.0
2008-09-24 10:15:00,37.47,37.49,37.42,37.43,10500.0,26.056,26.07,26.0213,26.0282,10500.0
2008-09-24 10:20:00,37.41,37.44,37.26,37.29,18500.0,26.0143,26.0352,25.91,25.9309,18500.0
2008-09-24 10:25:00,37.28,37.48,37.2,37.46,14300.0,25.9239,26.063,25.8683,26.0491,14300.0
2008-09-24 10:30:00,37.42,37.55,37.41,37.55,15300.0,26.0213,26.1117,26.0143,26.1117,15300.0
2008-09-24 10:35:00,37.58,37.61,37.34,37.47,15000.0,26.1325,26.1534,25.9656,26.056,15000.0
2008-09-24 10:40:00,37.47,37.6,37.39,37.49,9600.0,26.056,26.1464,26.0004,26.07,9600.0
2008-09-24 10:45:00,37.5,37.52,37.41,37.52,8100.0,26.0769,26.0908,26.0143,26.0908,8100.0
2008-09-24 10:50:00,37.52,37.58,37.47,37.47,5500.0,26.0908,26.1325,26.056,26.056,5500.0
2008-09-24 10:55:00,37.44,37.51,37.37,37.51,5200.0,26.0352,26.0839,25.9865,26.0839,5200.0
2008-09-24 11:00:00,37.47,37.47,37.35,37.38,5500.0,26.056,26.056,25.9726,25.9935,5500.0
2008-09-24 11:05:00,37.33,37.33,37.25,37.29,10800.0,25.9587,25.9587,25.9031,25.9309,10800.0
2008-09-24 11:10:00,37.28,37.34,37.27,37.29,15800.0,25.9239,25.9656,25.917,25.9309,15800.0
2008-09-24 11:15:00,37.28,37.3,37.21,37.28,31600.0,25.9239,25.9378,25.8752,25.9239,31600.0
2008-09-24 11:20:00,37.31,37.38,37.3,37.36,13400.0,25.9448,25.9935,25.9378,25.9796,13400.0
2008-09-24 11:25:00,37.36,37.44,37.31,37.41,14500.0,25.9796,26.0352,25.9448,26.0143,14500.0
2008-09-24 11:30:00,37.44,37.54,37.4,37.49,7500.0,26.0352,26.1047,26.0074,26.07,7500.0
2008-09-24 11:35:00,37.46,37.47,37.41,37.43,11800.0,26.0491,26.056,26.0143,26.0282,11800.0
2008-09-24 11:40:00,37.44,37.51,37.4,37.46,31100.0,26.0352,26.0839,26.0074,26.0491,31100.0
2008-09-24 11:45:00,37.44,37.48,37.38,37.42,26500.0,26.0352,26.063,25.9935,26.0213,26500.0
2008-09-24 11:50:00,37.46,37.6,37.42,37.6,21100.0,26.0491,26.1464,26.0213,26.1464,21100.0
2008-09-24 11:55:00,37.6,37.6,37.45,37.6,18400.0,26.1464,26.1464,26.0421,26.1464,18400.0
2008-09-24 12:00:00,37.6,37.62,37.49,37.5,8000.0,26.1464,26.1604,26.07,26.0769,8000.0
2008-09-24 12:05:00,37.49,37.54,37.48,37.49,9300.0,26.07,26.1047,26.063,26.07,9300.0
2008-09-24 12:10:00,37.49,37.57,37.46,37.5,14400.0,26.07,26.1256,26.0491,26.0769,14400.0
2008-09-24 12:15:00,37.5,37.62,37.49,37.58,10200.0,26.0769,26.1604,26.07,26.1325,10200.0
2008-09-24 12:20:00,37.61,37.62,37.47,37.48,4400.0,26.1534,26.1604,26.056,26.063,4400.0
2008-09-24 12:25:00,37.48,37.53,37.42,37.5,31100.0,26.063,26.0978,26.0213,26.0769,31100.0
2008-09-24 12:30:00,37.52,37.6,37.48,37.6,22600.0,26.0908,26.1464,26.063,26.1464,22600.0
2008-09-24 12:35:00,37.57,37.57,37.44,37.49,17500.0,26.1256,26.1256,26.0352,26.07,17500.0
2008-09-24 12:40:00,37.49,37.51,37.44,37.47,13300.0,26.07,26.0839,26.0352,26.056,13300.0
2008-09-24 12:45:00,37.49,37.57,37.49,37.5,7400.0,26.07,26.1256,26.07,26.0769,7400.0
2008-09-24 12:50:00,37.5,37.55,37.45,37.52,21900.0,26.0769,26.1117,26.0421,26.0908,21900.0
2008-09-24 12:55:00,37.51,37.51,37.42,37.43,13400.0,26.0839,26.0839,26.0213,26.0282,13400.0
2008-09-24 13:00:00,37.42,37.44,37.3,37.31,6500.0,26.0213,26.0352,25.9378,25.9448,6500.0
2008-09-24 13:05:00,37.32,37.41,37.31,37.39,19100.0,25.9517,26.0143,25.9448,26.0004,19100.0
2008-09-24 13:10:00,37.38,37.46,37.34,37.36,19800.0,25.9935,26.0491,25.9656,25.9796,19800.0
2008-09-24 13:15:00,37.37,37.47,37.33,37.41,25400.0,25.9865,26.056,25.9587,26.0143,25400.0
2008-09-24 13:20:00,37.42,37.58,37.4,37.57,16700.0,26.0213,26.1325,26.0074,26.1256,16700.0
2008-09-24 13:25:00,37.59,37.62,37.39,37.39,47800.0,26.1395,26.1604,26.0004,26.0004,47800.0
2008-09-24 13:30:00,37.37,37.43,37.32,37.4,20700.0,25.9865,26.0282,25.9517,26.0074,20700.0
2008-09-24 13:35:00,37.4,37.43,37.34,37.34,17300.0,26.0074,26.0282,25.9656,25.9656,17300.0
2008-09-24 13:40:00,37.35,37.38,37.28,37.37,29800.0,25.9726,25.9935,25.9239,25.9865,29800.0
2008-09-24 13:45:00,37.36,37.39,37.27,37.32,20600.0,25.9796,26.0004,25.917,25.9517,20600.0
2008-09-24 13:50:00,37.33,37.39,37.27,37.3,9200.0,25.9587,26.0004,25.917,25.9378,9200.0
2008-09-24 13:55:00,37.31,37.36,37.22,37.24,29000.0,25.9448,25.9796,25.8822,25.8961,29000.0
2008-09-24 14:00:00,37.23,37.26,37.12,37.16,15400.0,25.8892,25.91,25.8127,25.8405,15400.0
2008-09-24 14:05:00,37.17,37.2,37.06,37.14,26300.0,25.8474,25.8683,25.7709,25.8266,26300.0
2008-09-24 14:10:00,37.14,37.16,36.97,37.01,17800.0,25.8266,25.8405,25.7084,25.7362,17800.0
2008-09-24 14:15:00,37.0,37.09,36.96,37.05,15300.0,25.7292,25.7918,25.7014,25.764,15300.0
2008-09-24 14:20:00,37.06,37.08,36.88,36.94,22600.0,25.7709,25.7848,25.6458,25.6875,22600.0
2008-09-24 14:25:00,36.93,37.16,36.9,37.15,29400.0,25.6805,25.8405,25.6597,25.8335,29400.0
2008-09-24 14:30:00,37.15,37.32,37.15,37.31,71300.0,25.8335,25.9517,25.8335,25.9448,71300.0
2008-09-24 14:35:00,37.31,37.52,37.3,37.5,26100.0,25.9448,26.0908,25.9378,26.0769,26100.0
2008-09-24 14:40:00,37.5,37.53,37.49,37.49,8000.0,26.0769,26.0978,26.07,26.07,8000.0
2008-09-24 14:45:00,37.46,37.51,37.39,37.47,32000.0,26.0491,26.0839,26.0004,26.056,32000.0
2008-09-24 14:50:00,37.47,37.5,37.21,37.22,24800.0,26.056,26.0769,25.8752,25.8822,24800.0
2008-09-24 14:55:00,37.22,37.27,36.97,36.98,54200.0,25.8822,25.917,25.7084,25.7153,54200.0
2008-09-24 15:00:00,36.98,37.25,36.9,37.22,55800.0,25.7153,25.9031,25.6597,25.8822,55800.0
2008-09-24 15:05:00,37.2,37.26,37.1,37.26,24700.0,25.8683,25.91,25.7988,25.91,24700.0
2008-09-24 15:10:00,37.27,37.27,37.16,37.2,11000.0,25.917,25.917,25.8405,25.8683,11000.0
2008-09-24 15:15:00,37.18,37.21,36.82,36.86,15700.0,25.8544,25.8752,25.604,25.6319,15700.0
2008-09-24 15:20:00,36.86,36.97,36.77,36.88,26200.0,25.6319,25.7084,25.5693,25.6458,26200.0
2008-09-24 15:25:00,36.88,36.96,36.84,36.86,18100.0,25.6458,25.7014,25.618,25.6319,18100.0
2008-09-24 15:30:00,36.89,37.02,36.89,36.97,27400.0,25.6527,25.7431,25.6527,25.7084,27400.0
2008-09-24 15:35:00,36.98,36.99,36.87,36.88,24500.0,25.7153,25.7223,25.6388,25.6458,24500.0
2008-09-24 15:40:00,36.86,36.87,36.66,36.74,28700.0,25.6319,25.6388,25.4928,25.5484,28700.0
2008-09-24 15:45:00,36.73,36.73,36.49,36.5,54400.0,25.5415,25.5415,25.3746,25.3815,54400.0
2008-09-24 15:50:00,36.51,36.61,36.45,36.59,43800.0,25.3885,25.458,25.3468,25.4441,43800.0
2008-09-24 15:55:00,36.61,36.77,36.61,36.74,65300.0,25.458,25.5693,25.458,25.5484,65300.0
2008-09-25 09:30:00,37.18,37.18,36.82,37.12,10900.0,25.8544,25.8544,25.604,25.8127,10900.0
2008-09-25 09:35:00,37.01,37.05,36.45,36.59,17200.0,25.7362,25.764,25.3468,25.4441,17200.0
2008-09-25 09:40:00,36.62,36.96,36.62,36.71,9000.0,25.465,25.7014,25.465,25.5276,9000.0
2008-09-25 09:45:00,36.75,37.11,36.72,36.92,11500.0,25.5554,25.8057,25.5345,25.6736,11500.0
2008-09-25 09:50:00,36.91,37.14,36.91,37.07,13500.0,25.6666,25.8266,25.6666,25.7779,13500.0
2008-09-25 09:55:00,37.06,37.18,37.04,37.09,7800.0,25.7709,25.8544,25.757,25.7918,7800.0
2008-09-25 10:00:00,37.06,37.07,36.87,36.87,9300.0,25.7709,25.7779,25.6388,25.6388,9300.0
2008-09-25 10:05:00,36.88,37.43,36.88,37.39,26200.0,25.6458,26.0282,25.6458,26.0004,26200.0
2008-09-25 10:10:00,37.32,37.4,37.25,37.25,21600.0,25.9517,26.0074,25.9031,25.9031,21600.0
2008-09-25 10:15:00,37.27,37.43,37.26,37.38,19800.0,25.917,26.0282,25.91,25.9935,19800.0
2008-09-25 10:20:00,37.37,37.43,37.3,37.4,15100.0,25.9865,26.0282,25.9378,26.0074,15100.0
2008-09-25 10:25:00,37.41,37.55,37.39,37.5,11500.0,26.0143,26.1117,26.0004,26.0769,11500.0
2008-09-25 10:30:00,37.49,37.57,37.35,37.41,16600.0,26.07,26.1256,25.9726,26.0143,16600.0
2008-09-25 10:35:00,37.41,37.41,37.28,37.39,16400.0,26.0143,26.0143,25.9239,26.0004,16400.0
2008-09-25 10:40:00,37.39,37.52,37.39,37.48,17800.0,26.0004,26.0908,26.0004,26.063,17800.0
2008-09-25 10:45:00,37.45,37.54,37.45,37.54,15200.0,26.0421,26.1047,26.0421,26.1047,15200.0
2008-09-25 10:50:00,37.55,37.58,37.48,37.53,24000.0,26.1117,26.1325,26.063,26.0978,24000.0
2008-09-25 10:55:00,37.53,37.53,37.38,37.48,13000.0,26.0978,26.0978,25.9935,26.063,13000.0
2008-09-25 11:00:00,37.48,37.5,37.43,37.48,10300.0,26.063,26.0769,26.0282,26.063,10300.0
2008-09-25 11:05:00,37.48,37.49,37.39,37.4,11300.0,26.063,26.07,26.0004,26.0074,11300.0
2008-09-25 11:10:00,37.41,37.53,37.39,37.51,12400.0,26.0143,26.0978,26.0004,26.0839,12400.0
2008-09-25 11:15:00,37.52,37.56,37.44,37.53,10700.0,26.0908,26.1186,26.0352,26.0978,10700.0
2008-09-25 11:20:00,37.53,37.64,37.49,37.53,12900.0,26.0978,26.1743,26.07,26.0978,12900.0
2008-09-25 11:25:00,37.52,37.64,37.5,37.61,17500.0,26.0908,26.1743,26.0769,26.1534,17500.0
2008-09-25 11:30:00,37.62,37.62,37.55,37.58,20700.0,26.1604,26.1604,26.1117,26.1325,20700.0
2008-09-25 11:35:00,37.58,37.59,37.5,37.55,11100.0,26.1325,26.1395,26.0769,26.1117,11100.0
2008-09-25 11:40:00,37.57,37.62,37.56,37.62,5000.0,26.1256,26.1604,26.1186,26.1604,5000.0
2008-09-25 11:45:00,37.62,37.64,37.58,37.62,9300.0,26.1604,26.1743,26.1325,26.1604,9300.0
2008-09-25 11:50:00,37.58,37.58,37.5,37.51,11000.0,26.1325,26.1325,26.0769,26.0839,11000.0
2008-09-25 11:55:00,37.5,37.55,37.47,37.47,29400.0,26.0769,26.1117,26.056,26.056,29400.0
2008-09-25 12:00:00,37.46,37.54,37.45,37.47,9200.0,26.0491,26.1047,26.0421,26.056,9200.0
2008-09-25 12:05:00,37.48,37.53,37.45,37.47,11100.0,26.063,26.0978,26.0421,26.056,11100.0
2008-09-25 12:10:00,37.51,37.53,37.44,37.49,9400.0,26.0839,26.0978,26.0352,26.07,9400.0
2008-09-25 12:15:00,37.5,37.54,37.45,37.53,21900.0,26.0769,26.1047,26.0421,26.0978,21900.0
2008-09-25 12:20:00,37.53,37.53,37.49,37.53,7700.0,26.0978,26.0978,26.07,26.0978,7700.0
2008-09-25 12:25:00,37.53,37.53,37.45,37.48,6200.0,26.0978,26.0978,26.0421,26.063,6200.0
2008-09-25 12:30:00,37.5,37.59,37.48,37.51,5900.0,26.0769,26.1395,26.063,26.0839,5900.0
2008-09-25 12:35:00,37.56,37.64,37.51,37.51,3500.0,26.1186,26.1743,26.0839,26.0839,3500.0
2008-09-25 12:40:00,37.51,37.64,37.5,37.64,5100.0,26.0839,26.1743,26.0769,26.1743,5100.0
2008-09-25 12:45:00,37.63,37.63,37.55,37.61,4700.0,26.1673,26.1673,26.1117,26.1534,4700.0
2008-09-25 12:50:00,37.6,37.69,37.46,37.46,14000.0,26.1464,26.209,26.0491,26.0491,14000.0
2008-09-25 12:55:00,37.46,37.63,37.46,37.55,6300.0,26.0491,26.1673,26.0491,26.1117,6300.0
2008-09-25 13:00:00,37.58,37.7,37.58,37.7,9600.0,26.1325,26.216,26.1325,26.216,9600.0
2008-09-25 13:05:00,37.68,37.7,37.51,37.53,11100.0,26.2021,26.216,26.0839,26.0978,11100.0
2008-09-25 13:10:00,37.53,37.6,37.5,37.52,19900.0,26.0978,26.1464,26.0769,26.0908,19900.0
2008-09-25 13:15:00,37.52,37.52,37.47,37.48,8800.0,26.0908,26.0908,26.056,26.063,8800.0
2008-09-25 13:20:00,37.49,37.52,37.48,37.49,4300.0,26.07,26.0908,26.063,26.07,4300.0
2008-09-25 13:25:00,37.49,37.54,37.47,37.51,5300.0,26.07,26.1047,26.056,26.0839,5300.0
2008-09-25 13:30:00,37.53,37.6,37.49,37.56,12000.0,26.0978,26.1464,26.07,26.1186,12000.0
2008-09-25 13:35:00,37.58,37.63,37.55,37.58,24400.0,26.1325,26.1673,26.1117,26.1325,24400.0
2008-09-25 13:40:00,37.58,37.61,37.54,37.6,9400.0,26.1325,26.1534,26.1047,26.1464,9400.0
2008-09-25 13:45:00,37.61,37.66,37.6,37.62,13000.0,26.1534,26.1882,26.1464,26.1604,13000.0
2008-09-25 13:50:00,37.62,37.62,37.44,37.44,13100.0,26.1604,26.1604,26.0352,26.0352,13100.0
2008-09-25 13:55:00,37.47,37.57,37.44,37.55,7800.0,26.056,26.1256,26.0352,26.1117,7800.0
2008-09-25 14:00:00,37.56,37.64,37.55,37.58,17700.0,26.1186,26.1743,26.1117,26.1325,17700.0
2008-09-25 14:05:00,37.59,37.6,37.51,37.53,14600.0,26.1395,26.1464,26.0839,26.0978,14600.0
2008-09-25 14:10:00,37.53,37.55,37.47,37.49,13000.0,26.0978,26.1117,26.056,26.07,13000.0
2008-09-25 14:15:00,37.5,37.5,37.3,37.37,12600.0,26.0769,26.0769,25.9378,25.9865,12600.0
2008-09-25 14:20:00,37.37,37.4,37.27,37.39,14500.0,25.9865,26.0074,25.917,26.0004,14500.0
2008-09-25 14:25:00,37.39,37.43,37.3,37.32,13900.0,26.0004,26.0282,25.9378,25.9517,13900.0
2008-09-25 14:30:00,37.31,37.38,37.26,37.38,10500.0,25.9448,25.9935,25.91,25.9935,10500.0
2008-09-25 14:35:00,37.39,37.41,37.35,37.36,10300.0,26.0004,26.0143,25.9726,25.9796,10300.0
2008-09-25 14:40:00,37.35,37.36,37.25,37.29,20700.0,25.9726,25.9796,25.9031,25.9309,20700.0
2008-09-25 14:45:00,37.29,37.34,37.26,37.26,19200.0,25.9309,25.9656,25.91,25.91,19200.0
2008-09-25 14:50:00,37.26,37.39,37.18,37.38,13400.0,25.91,26.0004,25.8544,25.9935,13400.0
2008-09-25 14:55:00,37.36,37.62,37.36,37.61,15500.0,25.9796,26.1604,25.9796,26.1534,15500.0
2008-09-25 15:00:00,37.59,37.68,37.54,37.63,13400.0,26.1395,26.2021,26.1047,26.1673,13400.0
2008-09-25 15:05:00,37.63,37.63,37.57,37.62,14400.0,26.1673,26.1673,26.1256,26.1604,14400.0
2008-09-25 15:10:00,37.61,37.66,37.59,37.59,10700.0,26.1534,26.1882,26.1395,26.1395,10700.0
2008-09-25 15:15:00,37.6,37.72,37.55,37.7,17500.0,26.1464,26.2299,26.1117,26.216,17500.0
2008-09-25 15:20:00,37.69,37.82,37.66,37.74,20700.0,26.209,26.2994,26.1882,26.2438,20700.0
2008-09-25 15:25:00,37.74,37.85,37.73,37.81,19100.0,26.2438,26.3203,26.2368,26.2925,19100.0
2008-09-25 15:30:00,37.8,37.82,37.74,37.74,29500.0,26.2855,26.2994,26.2438,26.2438,29500.0
2008-09-25 15:35:00,37.76,37.85,37.71,37.82,33600.0,26.2577,26.3203,26.2229,26.2994,33600.0
2008-09-25 15:40:00,37.82,37.82,37.65,37.66,27800.0,26.2994,26.2994,26.1812,26.1882,27800.0
2008-09-25 15:45:00,37.66,37.7,37.54,37.6,26000.0,26.1882,26.216,26.1047,26.1464,26000.0
2008-09-25 15:50:00,37.58,37.68,37.51,37.6,34200.0,26.1325,26.2021,26.0839,26.1464,34200.0
2008-09-25 15:55:00,37.6,37.72,37.57,37.72,76100.0,26.1464,26.2299,26.1256,26.2299,76100.0
2008-09-26 09:30:00,36.98,37.48,36.98,37.22,28700.0,25.7153,26.063,25.7153,25.8822,28700.0
2008-09-26 09:35:00,37.14,37.23,36.73,36.73,13500.0,25.8266,25.8892,25.5415,25.5415,13500.0
2008-09-26 09:40:00,36.85,36.85,36.52,36.75,14400.0,25.6249,25.6249,25.3954,25.5554,14400.0
2008-09-26 09:45:00,36.7,36.78,36.6,36.72,14100.0,25.5206,25.5762,25.4511,25.5345,14100.0
2008-09-26 09:50:00,36.72,36.77,36.56,36.59,32200.0,25.5345,25.5693,25.4232,25.4441,32200.0
2008-09-26 09:55:00,36.59,36.74,36.56,36.6,34900.0,25.4441,25.5484,25.4232,25.4511,34900.0
2008-09-26 10:00:00,36.61,36.68,36.42,36.62,20900.0,25.458,25.5067,25.3259,25.465,20900.0
2008-09-26 10:05:00,36.57,36.57,36.35,36.41,13600.0,25.4302,25.4302,25.2772,25.3189,13600.0
2008-09-26 10:10:00,36.42,36.51,36.42,36.48,10600.0,25.3259,25.3885,25.3259,25.3676,10600.0
2008-09-26 10:15:00,36.46,36.49,36.39,36.43,7500.0,25.3537,25.3746,25.305,25.3328,7500.0
2008-09-26 10:20:00,36.41,36.69,36.4,36.56,26700.0,25.3189,25.5136,25.312,25.4232,26700.0
2008-09-26 10:25:00,36.59,36.66,36.57,36.61,8500.0,25.4441,25.4928,25.4302,25.458,8500.0
2008-09-26 10:30:00,36.58,36.61,36.48,36.57,13200.0,25.4372,25.458,25.3676,25.4302,13200.0
2008-09-26 10:35:00,36.58,36.79,36.58,36.78,7800.0,25.4372,25.5832,25.4372,25.5762,7800.0
2008-09-26 10:40:00,36.79,36.91,36.79,36.85,8200.0,25.5832,25.6666,25.5832,25.6249,8200.0
2008-09-26 10:45:00,36.85,36.89,36.82,36.85,11200.0,25.6249,25.6527,25.604,25.6249,11200.0
2008-09-26 10:50:00,36.85,36.94,36.84,36.87,7900.0,25.6249,25.6875,25.618,25.6388,7900.0
2008-09-26 10:55:00,36.87,37.1,36.83,36.83,26400.0,25.6388,25.7988,25.611,25.611,26400.0
2008-09-26 11:00:00,36.83,36.9,36.66,36.69,15300.0,25.611,25.6597,25.4928,25.5136,15300.0
2008-09-26 11:05:00,36.72,36.94,36.64,36.91,10800.0,25.5345,25.6875,25.4789,25.6666,10800.0
2008-09-26 11:10:00,36.91,36.94,36.67,36.69,12500.0,25.6666,25.6875,25.4997,25.5136,12500.0
2008-09-26 11:15:00,36.68,36.75,36.58,36.7,9600.0,25.5067,25.5554,25.4372,25.5206,9600.0
2008-09-26 11:20:00,36.76,36.76,36.56,36.62,20400.0,25.5623,25.5623,25.4232,25.465,20400.0
2008-09-26 11:25:00,36.66,36.66,36.52,36.59,36200.0,25.4928,25.4928,25.3954,25.4441,36200.0
2008-09-26 11:30:00,36.57,36.74,36.56,36.74,3000.0,25.4302,25.5484,25.4232,25.5484,3000.0
2008-09-26 11:35:00,36.74,36.79,36.57,36.57,11800.0,25.5484,25.5832,25.4302,25.4302,11800.0
2008-09-26 11:40:00,36.56,36.6,36.48,36.5,6500.0,25.4232,25.4511,25.3676,25.3815,6500.0
2008-09-26 11:45:00,36.52,36.65,36.45,36.6,16900.0,25.3954,25.4858,25.3468,25.4511,16900.0
2008-09-26 11:50:00,36.6,36.7,36.58,36.7,7500.0,25.4511,25.5206,25.4372,25.5206,7500.0
2008-09-26 11:55:00,36.67,36.75,36.59,36.62,24100.0,25.4997,25.5554,25.4441,25.465,24100.0
2008-09-26 12:00:00,36.6,36.7,36.6,36.69,18500.0,25.4511,25.5206,25.4511,25.5136,18500.0
2008-09-26 12:05:00,36.69,36.69,36.6,36.64,9700.0,25.5136,25.5136,25.4511,25.4789,9700.0
2008-09-26 12:10:00,36.65,36.71,36.64,36.68,3400.0,25.4858,25.5276,25.4789,25.5067,3400.0
2008-09-26 12:15:00,36.64,36.68,36.58,36.58,2400.0,25.4789,25.5067,25.4372,25.4372,2400.0
2008-09-26 12:20:00,36.58,36.71,36.55,36.71,2700.0,25.4372,25.5276,25.4163,25.5276,2700.0
2008-09-26 12:25:00,36.68,36.73,36.68,36.72,2300.0,25.5067,25.5415,25.5067,25.5345,2300.0
2008-09-26 12:30:00,36.73,36.76,36.67,36.73,7300.0,25.5415,25.5623,25.4997,25.5415,7300.0
2008-09-26 12:35:00,36.72,36.72,36.57,36.57,2300.0,25.5345,25.5345,25.4302,25.4302,2300.0
2008-09-26 12:40:00,36.57,36.59,36.56,36.58,2500.0,25.4302,25.4441,25.4232,25.4372,2500.0
2008-09-26 12:45:00,36.57,36.7,36.57,36.64,8300.0,25.4302,25.5206,25.4302,25.4789,8300.0
2008-09-26 12:50:00,36.6,36.71,36.6,36.67,5100.0,25.4511,25.5276,25.4511,25.4997,5100.0
2008-09-26 12:55:00,36.66,36.7,36.64,36.65,6200.0,25.4928,25.5206,25.4789,25.4858,6200.0
2008-09-26 13:00:00,36.67,36.75,36.6,36.65,11000.0,25.4997,25.5554,25.4511,25.4858,11000.0
2008-09-26 13:05:00,36.65,36.7,36.64,36.69,3800.0,25.4858,25.5206,25.4789,25.5136,3800.0
2008-09-26 13:10:00,36.69,36.89,36.69,36.84,6000.0,25.5136,25.6527,25.5136,25.618,6000.0
2008-09-26 13:15:00,36.82,36.83,36.78,36.79,3300.0,25.604,25.611,25.5762,25.5832,3300.0
2008-09-26 13:20:00,36.76,36.85,36.75,36.85,5100.0,25.5623,25.6249,25.5554,25.6249,5100.0
2008-09-26 13:25:00,36.86,36.92,36.85,36.86,7500.0,25.6319,25.6736,25.6249,25.6319,7500.0
2008-09-26 13:30:00,36.83,36.89,36.83,36.85,7300.0,25.611,25.6527,25.611,25.6249,7300.0
2008-09-26 13:35:00,36.85,36.91,36.85,36.91,5300.0,25.6249,25.6666,25.6249,25.6666,5300.0
2008-09-26 13:40:00,36.9,37.04,36.88,37.02,14900.0,25.6597,25.757,25.6458,25.7431,14900.0
2008-09-26 13:45:00,37.0,37.01,36.86,36.89,14800.0,25.7292,25.7362,25.6319,25.6527,14800.0
2008-09-26 13:50:00,36.89,36.91,36.78,36.82,11200.0,25.6527,25.6666,25.5762,25.604,11200.0
2008-09-26 13:55:00,36.82,36.82,36.79,36.79,3900.0,25.604,25.604,25.5832,25.5832,3900.0
2008-09-26 14:00:00,36.78,36.78,36.73,36.75,2200.0,25.5762,25.5762,25.5415,25.5554,2200.0
2008-09-26 14:05:00,36.77,36.83,36.77,36.83,1500.0,25.5693,25.611,25.5693,25.611,1500.0
2008-09-26 14:10:00,36.81,36.84,36.78,36.84,4600.0,25.5971,25.618,25.5762,25.618,4600.0
2008-09-26 14:15:00,36.85,36.97,36.85,36.95,5100.0,25.6249,25.7084,25.6249,25.6944,5100.0
2008-09-26 14:20:00,37.0,37.03,36.96,36.96,5100.0,25.7292,25.7501,25.7014,25.7014,5100.0
2008-09-26 14:25:00,36.93,36.94,36.8,36.81,5300.0,25.6805,25.6875,25.5901,25.5971,5300.0
2008-09-26 14:30:00,36.79,36.79,36.69,36.7,3200.0,25.5832,25.5832,25.5136,25.5206,3200.0
2008-09-26 14:35:00,36.72,36.83,36.7,36.83,3400.0,25.5345,25.611,25.5206,25.611,3400.0
2008-09-26 14:40:00,36.81,36.82,36.73,36.8,5300.0,25.5971,25.604,25.5415,25.5901,5300.0
2008-09-26 14:45:00,36.8,36.9,36.79,36.83,8000.0,25.5901,25.6597,25.5832,25.611,8000.0
2008-09-26 14:50:00,36.82,36.83,36.8,36.81,9500.0,25.604,25.611,25.5901,25.5971,9500.0
2008-09-26 14:55:00,36.83,36.83,36.69,36.69,7100.0,25.611,25.611,25.5136,25.5136,7100.0
2008-09-26 15:00:00,36.67,36.7,36.53,36.53,7300.0,25.4997,25.5206,25.4024,25.4024,7300.0
2008-09-26 15:05:00,36.53,36.58,36.46,36.55,8700.0,25.4024,25.4372,25.3537,25.4163,8700.0
2008-09-26 15:10:00,36.55,36.75,36.55,36.74,7100.0,25.4163,25.5554,25.4163,25.5484,7100.0
2008-09-26 15:15:00,36.7,36.74,36.7,36.72,1800.0,25.5206,25.5484,25.5206,25.5345,1800.0
2008-09-26 15:20:00,36.72,36.97,36.72,36.95,11300.0,25.5345,25.7084,25.5345,25.6944,11300.0
2008-09-26 15:25:00,36.99,37.17,36.96,37.04,8800.0,25.7223,25.8474,25.7014,25.757,8800.0
2008-09-26 15:30:00,37.06,37.09,36.96,36.97,11900.0,25.7709,25.7918,25.7014,25.7084,11900.0
2008-09-26 15:35:00,36.98,37.12,36.92,37.1,12300.0,25.7153,25.8127,25.6736,25.7988,12300.0
2008-09-26 15:40:00,37.11,37.23,37.06,37.17,15400.0,25.8057,25.8892,25.7709,25.8474,15400.0
2008-09-26 15:45:00,37.21,37.28,37.08,37.08,14000.0,25.8752,25.9239,25.7848,25.7848,14000.0
2008-09-26 15:50:00,37.08,37.18,37.08,37.17,29100.0,25.7848,25.8544,25.7848,25.8474,29100.0
2008-09-26 15:55:00,37.17,37.31,37.12,37.3,52400.0,25.8474,25.9448,25.8127,25.9378,52400.0
2008-09-29 09:30:00,36.71,36.71,36.29,36.31,18000.0,25.5276,25.5276,25.2355,25.2494,18000.0
2008-09-29 09:35:00,36.24,36.33,36.09,36.24,20500.0,25.2007,25.2633,25.0964,25.2007,20500.0
2008-09-29 09:40:00,36.24,36.47,36.23,36.39,25000.0,25.2007,25.3607,25.1938,25.305,25000.0
2008-09-29 09:45:00,36.38,36.38,36.11,36.11,24500.0,25.2981,25.2981,25.1103,25.1103,24500.0
2008-09-29 09:50:00,36.1,36.1,35.41,35.47,18700.0,25.1034,25.1034,24.6236,24.6653,18700.0
2008-09-29 09:55:00,35.46,35.85,35.46,35.74,21900.0,24.6583,24.9295,24.6583,24.853,21900.0
2008-09-29 10:00:00,35.74,35.9,35.66,35.73,13100.0,24.853,24.9643,24.7974,24.8461,13100.0
2008-09-29 10:05:00,35.75,35.97,35.74,35.79,16700.0,24.86,25.013,24.853,24.8878,16700.0
2008-09-29 10:10:00,35.8,35.9,35.68,35.79,15900.0,24.8948,24.9643,24.8113,24.8878,15900.0
2008-09-29 10:15:00,35.77,35.77,35.51,35.73,15500.0,24.8739,24.8739,24.6931,24.8461,15500.0
2008-09-29 10:20:00,35.71,35.83,35.64,35.82,18700.0,24.8322,24.9156,24.7835,24.9087,18700.0
2008-09-29 10:25:00,35.83,36.13,35.83,36.13,18700.0,24.9156,25.1242,24.9156,25.1242,18700.0
2008-09-29 10:30:00,36.1,36.13,35.92,35.95,13700.0,25.1034,25.1242,24.9782,24.9991,13700.0
2008-09-29 10:35:00,35.93,35.95,35.76,35.77,26700.0,24.9852,24.9991,24.8669,24.8739,26700.0
2008-09-29 10:40:00,35.74,35.77,35.59,35.59,20100.0,24.853,24.8739,24.7487,24.7487,20100.0
2008-09-29 10:45:00,35.63,35.73,35.57,35.59,55200.0,24.7765,24.8461,24.7348,24.7487,55200.0
2008-09-29 10:50:00,35.59,35.67,35.46,35.52,77100.0,24.7487,24.8044,24.6583,24.7001,77100.0
2008-09-29 10:55:00,35.51,35.71,35.37,35.71,59700.0,24.6931,24.8322,24.5957,24.8322,59700.0
2008-09-29 11:00:00,35.73,35.8,35.64,35.67,23600.0,24.8461,24.8948,24.7835,24.8044,23600.0
2008-09-29 11:05:00,35.67,35.8,35.67,35.8,16300.0,24.8044,24.8948,24.8044,24.8948,16300.0
2008-09-29 11:10:00,35.81,35.85,35.59,35.69,21100.0,24.9017,24.9295,24.7487,24.8183,21100.0
2008-09-29 11:15:00,35.7,35.81,35.69,35.78,9200.0,24.8252,24.9017,24.8183,24.8809,9200.0
2008-09-29 11:20:00,35.8,35.87,35.67,35.75,21700.0,24.8948,24.9434,24.8044,24.86,21700.0
2008-09-29 11:25:00,35.75,35.95,35.75,35.95,11500.0,24.86,24.9991,24.86,24.9991,11500.0
2008-09-29 11:30:00,35.93,35.94,35.77,35.81,16600.0,24.9852,24.9921,24.8739,24.9017,16600.0
2008-09-29 11:35:00,35.8,35.89,35.72,35.88,15400.0,24.8948,24.9573,24.8391,24.9504,15400.0
2008-09-29 11:40:00,35.88,35.88,35.75,35.77,6300.0,24.9504,24.9504,24.86,24.8739,6300.0
2008-09-29 11:45:00,35.77,36.0,35.77,35.94,14400.0,24.8739,25.0338,24.8739,24.9921,14400.0
2008-09-29 11:50:00,35.94,35.94,35.86,35.86,9900.0,24.9921,24.9921,24.9365,24.9365,9900.0
2008-09-29 11:55:00,35.89,35.9,35.81,35.81,4500.0,24.9573,24.9643,24.9017,24.9017,4500.0
2008-09-29 12:00:00,35.81,35.81,35.74,35.75,13900.0,24.9017,24.9017,24.853,24.86,13900.0
2008-09-29 12:05:00,35.75,35.75,35.71,35.73,15600.0,24.86,24.86,24.8322,24.8461,15600.0
2008-09-29 12:10:00,35.73,35.78,35.63,35.63,26400.0,24.8461,24.8809,24.7765,24.7765,26400.0
2008-09-29 12:15:00,35.61,35.63,35.38,35.38,13600.0,24.7626,24.7765,24.6027,24.6027,13600.0
2008-09-29 12:20:00,35.36,35.39,35.36,35.37,12400.0,24.5888,24.6097,24.5888,24.5957,12400.0
2008-09-29 12:25:00,35.36,35.44,35.3,35.44,13100.0,24.5888,24.6444,24.5471,24.6444,13100.0
2008-09-29 12:30:00,35.43,35.44,35.34,35.38,24900.0,24.6375,24.6444,24.5749,24.6027,24900.0
2008-09-29 12:35:00,35.41,35.41,35.33,35.34,14800.0,24.6236,24.6236,24.5679,24.5749,14800.0
2008-09-29 12:40:00,35.36,35.48,35.35,35.4,21100.0,24.5888,24.6722,24.5818,24.6166,21100.0
2008-09-29 12:45:00,35.44,35.46,35.33,35.33,11200.0,24.6444,24.6583,24.5679,24.5679,11200.0
2008-09-29 12:50:00,35.34,35.35,35.29,35.31,17800.0,24.5749,24.5818,24.5401,24.554,17800.0
2008-09-29 12:55:00,35.32,35.32,35.29,35.3,17500.0,24.561,24.561,24.5401,24.5471,17500.0
2008-09-29 13:00:00,35.29,35.3,35.18,35.18,16500.0,24.5401,24.5471,24.4636,24.4636,16500.0
2008-09-29 13:05:00,35.21,35.23,35.05,35.16,13400.0,24.4845,24.4984,24.3732,24.4497,13400.0
2008-09-29 13:10:00,35.16,35.34,35.15,35.32,16700.0,24.4497,24.5749,24.4428,24.561,16700.0
2008-09-29 13:15:00,35.32,35.39,35.29,35.29,9400.0,24.561,24.6097,24.5401,24.5401,9400.0
2008-09-29 13:20:00,35.29,35.37,35.26,35.35,9900.0,24.5401,24.5957,24.5193,24.5818,9900.0
2008-09-29 13:25:00,35.37,35.69,35.37,35.55,16900.0,24.5957,24.8183,24.5957,24.7209,16900.0
2008-09-29 13:30:00,35.53,35.53,35.43,35.44,7600.0,24.707,24.707,24.6375,24.6444,7600.0
2008-09-29 13:35:00,35.42,35.54,35.22,35.32,28800.0,24.6305,24.714,24.4914,24.561,28800.0
2008-09-29 13:40:00,35.31,35.35,34.52,34.56,29000.0,24.554,24.5818,24.0047,24.0325,29000.0
2008-09-29 13:45:00,34.58,34.62,34.06,34.53,33300.0,24.0464,24.0742,23.6848,24.0116,33300.0
2008-09-29 13:50:00,34.53,35.35,34.42,35.23,44500.0,24.0116,24.5818,23.9351,24.4984,44500.0
2008-09-29 13:55:00,35.27,35.53,34.77,34.8,72900.0,24.5262,24.707,24.1785,24.1994,72900.0
2008-09-29 14:00:00,34.78,35.07,34.76,34.84,32200.0,24.1855,24.3871,24.1716,24.2272,32200.0
2008-09-29 14:05:00,34.81,35.05,34.47,34.78,76700.0,24.2063,24.3732,23.9699,24.1855,76700.0
2008-09-29 14:10:00,34.81,35.19,34.67,35.02,35100.0,24.2063,24.4706,24.109,24.3524,35100.0
2008-09-29 14:15:00,35.12,35.19,34.89,35.13,30900.0,24.4219,24.4706,24.262,24.4289,30900.0
2008-09-29 14:20:00,35.12,35.3,34.95,35.02,41200.0,24.4219,24.5471,24.3037,24.3524,41200.0
2008-09-29 14:25:00,35.1,35.1,34.88,34.94,32300.0,24.408,24.408,24.255,24.2967,32300.0
2008-09-29 14:30:00,34.99,35.03,34.88,34.93,22500.0,24.3315,24.3593,24.255,24.2898,22500.0
2008-09-29 14:35:00,34.95,35.12,34.91,35.07,32100.0,24.3037,24.4219,24.2759,24.3871,32100.0
2008-09-29 14:40:00,35.09,35.35,35.01,35.13,22500.0,24.401,24.5818,24.3454,24.4289,22500.0
2008-09-29 14:45:00,35.19,35.31,35.11,35.11,38900.0,24.4706,24.554,24.4149,24.4149,38900.0
2008-09-29 14:50:00,35.11,35.16,35.01,35.01,38200.0,24.4149,24.4497,24.3454,24.3454,38200.0
2008-09-29 14:55:00,35.02,35.06,34.91,34.91,29500.0,24.3524,24.3802,24.2759,24.2759,29500.0
2008-09-29 15:00:00,34.94,35.1,34.89,35.0,30000.0,24.2967,24.408,24.262,24.3385,30000.0
2008-09-29 15:05:00,34.95,35.04,34.93,34.97,43400.0,24.3037,24.3663,24.2898,24.3176,43400.0
2008-09-29 15:10:00,35.01,35.08,34.97,35.07,42600.0,24.3454,24.3941,24.3176,24.3871,42600.0
2008-09-29 15:15:00,35.09,35.1,34.98,34.98,49000.0,24.401,24.408,24.3245,24.3245,49000.0
2008-09-29 15:20:00,34.99,35.0,34.69,34.83,23900.0,24.3315,24.3385,24.1229,24.2202,23900.0
2008-09-29 15:25:00,34.85,34.93,34.7,34.9,70200.0,24.2341,24.2898,24.1298,24.2689,70200.0
2008-09-29 15:30:00,34.88,34.94,34.72,34.81,174200.0,24.255,24.2967,24.1437,24.2063,174200.0
2008-09-29 15:35:00,34.82,34.83,34.64,34.78,67100.0,24.2133,24.2202,24.0881,24.1855,67100.0
2008-09-29 15:40:00,34.74,35.07,34.53,34.95,114500.0,24.1577,24.3871,24.0116,24.3037,114500.0
2008-09-29 15:45:00,35.0,35.13,34.78,35.12,61200.0,24.3385,24.4289,24.1855,24.4219,61200.0
2008-09-29 15:50:00,35.12,35.13,34.89,34.97,64300.0,24.4219,24.4289,24.262,24.3176,64300.0
2008-09-29 15:55:00,34.98,35.22,34.87,34.91,158500.0,24.3245,24.4914,24.2481,24.2759,158500.0
2008-09-30 09:30:00,35.34,35.35,35.15,35.33,24100.0,24.5749,24.5818,24.4428,24.5679,24100.0
2008-09-30 09:35:00,35.22,35.99,35.22,35.67,23900.0,24.4914,25.0269,24.4914,24.8044,23900.0
2008-09-30 09:40:00,35.59,35.71,35.46,35.56,22700.0,24.7487,24.8322,24.6583,24.7279,22700.0
2008-09-30 09:45:00,35.58,35.6,35.24,35.54,31700.0,24.7418,24.7557,24.5053,24.714,31700.0
2008-09-30 09:50:00,35.54,35.61,35.5,35.59,16100.0,24.714,24.7626,24.6861,24.7487,16100.0
2008-09-30 09:55:00,35.5,35.52,35.4,35.44,36200.0,24.6861,24.7001,24.6166,24.6444,36200.0
2008-09-30 10:00:00,35.44,35.56,35.39,35.47,42200.0,24.6444,24.7279,24.6097,24.6653,42200.0
2008-09-30 10:05:00,35.45,35.62,35.43,35.46,21500.0,24.6514,24.7696,24.6375,24.6583,21500.0
2008-09-30 10:10:00,35.45,35.71,35.45,35.67,20400.0,24.6514,24.8322,24.6514,24.8044,20400.0
2008-09-30 10:15:00,35.69,35.74,35.59,35.71,15300.0,24.8183,24.853,24.7487,24.8322,15300.0
2008-09-30 10:20:00,35.7,35.7,35.51,35.56,16100.0,24.8252,24.8252,24.6931,24.7279,16100.0
2008-09-30 10:25:00,35.56,35.63,35.41,35.43,20100.0,24.7279,24.7765,24.6236,24.6375,20100.0
2008-09-30 10:30:00,35.43,35.66,35.41,35.56,13000.0,24.6375,24.7974,24.6236,24.7279,13000.0
2008-09-30 10:35:00,35.58,35.68,35.51,35.58,11700.0,24.7418,24.8113,24.6931,24.7418,11700.0
2008-09-30 10:40:00,35.56,35.65,35.5,35.6,9100.0,24.7279,24.7905,24.6861,24.7557,9100.0
2008-09-30 10:45:00,35.63,35.66,35.55,35.64,11500.0,24.7765,24.7974,24.7209,24.7835,11500.0
2008-09-30 10:50:00,35.61,35.61,35.52,35.55,10700.0,24.7626,24.7626,24.7001,24.7209,10700.0
2008-09-30 10:55:00,35.52,35.66,35.49,35.64,21400.0,24.7001,24.7974,24.6792,24.7835,21400.0
2008-09-30 11:00:00,35.64,35.64,35.42,35.45,34300.0,24.7835,24.7835,24.6305,24.6514,34300.0
2008-09-30 11:05:00,35.44,35.59,35.44,35.58,15700.0,24.6444,24.7487,24.6444,24.7418,15700.0
2008-09-30 11:10:00,35.55,35.58,35.44,35.44,14300.0,24.7209,24.7418,24.6444,24.6444,14300.0
2008-09-30 11:15:00,35.46,35.51,35.41,35.51,16600.0,24.6583,24.6931,24.6236,24.6931,16600.0
2008-09-30 11:20:00,35.51,35.56,35.46,35.5,10500.0,24.6931,24.7279,24.6583,24.6861,10500.0
2008-09-30 11:25:00,35.5,35.6,35.5,35.55,8300.0,24.6861,24.7557,24.6861,24.7209,8300.0
2008-09-30 11:30:00,35.55,35.59,35.48,35.59,10700.0,24.7209,24.7487,24.6722,24.7487,10700.0
2008-09-30 11:35:00,35.59,35.6,35.51,35.55,7700.0,24.7487,24.7557,24.6931,24.7209,7700.0
2008-09-30 11:40:00,35.52,35.61,35.52,35.53,13200.0,24.7001,24.7626,24.7001,24.707,13200.0
2008-09-30 11:45:00,35.53,35.68,35.5,35.65,27900.0,24.707,24.8113,24.6861,24.7905,27900.0
2008-09-30 11:50:00,35.65,35.69,35.59,35.67,8200.0,24.7905,24.8183,24.7487,24.8044,8200.0
2008-09-30 11:55:00,35.64,35.67,35.54,35.54,5900.0,24.7835,24.8044,24.714,24.714,5900.0
2008-09-30 12:00:00,35.54,35.61,35.52,35.53,6800.0,24.714,24.7626,24.7001,24.707,6800.0
2008-09-30 12:05:00,35.51,35.55,35.49,35.55,9800.0,24.6931,24.7209,24.6792,24.7209,9800.0
2008-09-30 12:10:00,35.55,35.62,35.55,35.59,12300.0,24.7209,24.7696,24.7209,24.7487,12300.0
2008-09-30 12:15:00,35.58,35.6,35.5,35.54,10600.0,24.7418,24.7557,24.6861,24.714,10600.0
2008-09-30 12:20:00,35.55,35.58,35.47,35.48,14100.0,24.7209,24.7418,24.6653,24.6722,14100.0
2008-09-30 12:25:00,35.47,35.55,35.47,35.51,18300.0,24.6653,24.7209,24.6653,24.6931,18300.0
2008-09-30 12:30:00,35.5,35.64,35.5,35.63,19900.0,24.6861,24.7835,24.6861,24.7765,19900.0
2008-09-30 12:35:00,35.61,35.63,35.58,35.6,7300.0,24.7626,24.7765,24.7418,24.7557,7300.0
2008-09-30 12:40:00,35.62,35.74,35.62,35.65,11400.0,24.7696,24.853,24.7696,24.7905,11400.0
2008-09-30 12:45:00,35.65,35.65,35.56,35.59,7200.0,24.7905,24.7905,24.7279,24.7487,7200.0
2008-09-30 12:50:00,35.57,35.58,35.55,35.57,3300.0,24.7348,24.7418,24.7209,24.7348,3300.0
2008-09-30 12:55:00,35.56,35.7,35.53,35.7,7100.0,24.7279,24.8252,24.707,24.8252,7100.0
2008-09-30 13:00:00,35.69,35.69,35.55,35.56,6000.0,24.8183,24.8183,24.7209,24.7279,6000.0
2008-09-30 13:05:00,35.57,35.62,35.55,35.62,7100.0,24.7348,24.7696,24.7209,24.7696,7100.0
2008-09-30 13:10:00,35.6,35.7,35.55,35.69,6500.0,24.7557,24.8252,24.7209,24.8183,6500.0
2008-09-30 13:15:00,35.69,35.75,35.6,35.72,11900.0,24.8183,24.86,24.7557,24.8391,11900.0
2008-09-30 13:20:00,35.72,35.86,35.65,35.85,14900.0,24.8391,24.9365,24.7905,24.9295,14900.0
2008-09-30 13:25:00,35.87,35.99,35.85,35.98,14500.0,24.9434,25.0269,24.9295,25.0199,14500.0
2008-09-30 13:30:00,35.99,36.14,35.99,36.02,15200.0,25.0269,25.1312,25.0269,25.0477,15200.0
2008-09-30 13:35:00,36.03,36.21,36.0,36.09,12200.0,25.0547,25.1799,25.0338,25.0964,12200.0
2008-09-30 13:40:00,36.06,36.12,36.04,36.09,12500.0,25.0756,25.1173,25.0617,25.0964,12500.0
2008-09-30 13:45:00,36.05,36.18,36.0,36.18,9100.0,25.0686,25.159,25.0338,25.159,9100.0
2008-09-30 13:50:00,36.18,36.25,36.15,36.23,6100.0,25.159,25.2077,25.1381,25.1938,6100.0
2008-09-30 13:55:00,36.23,36.26,36.19,36.2,8400.0,25.1938,25.2146,25.166,25.1729,8400.0
2008-09-30 14:00:00,36.2,36.2,36.1,36.1,11700.0,25.1729,25.1729,25.1034,25.1034,11700.0
2008-09-30 14:05:00,36.13,36.26,36.12,36.24,5400.0,25.1242,25.2146,25.1173,25.2007,5400.0
2008-09-30 14:10:00,36.26,36.34,36.25,36.34,9200.0,25.2146,25.2703,25.2077,25.2703,9200.0
2008-09-30 14:15:00,36.32,36.35,36.23,36.33,8700.0,25.2564,25.2772,25.1938,25.2633,8700.0
2008-09-30 14:20:00,36.33,36.48,36.29,36.48,15600.0,25.2633,25.3676,25.2355,25.3676,15600.0
2008-09-30 14:25:00,36.49,36.57,36.47,36.57,18300.0,25.3746,25.4302,25.3607,25.4302,18300.0
2008-09-30 14:30:00,36.55,36.58,36.51,36.55,14100.0,25.4163,25.4372,25.3885,25.4163,14100.0
2008-09-30 14:35:00,36.55,36.59,36.5,36.51,14300.0,25.4163,25.4441,25.3815,25.3885,14300.0
2008-09-30 14:40:00,36.53,36.71,36.5,36.71,19700.0,25.4024,25.5276,25.3815,25.5276,19700.0
2008-09-30 14:45:00,36.69,36.78,36.66,36.75,22800.0,25.5136,25.5762,25.4928,25.5554,22800.0
2008-09-30 14:50:00,36.76,36.85,36.7,36.84,24800.0,25.5623,25.6249,25.5206,25.618,24800.0
2008-09-30 14:55:00,36.84,36.92,36.79,36.83,24800.0,25.618,25.6736,25.5832,25.611,24800.0
2008-09-30 15:00:00,36.83,36.91,36.78,36.91,26800.0,25.611,25.6666,25.5762,25.6666,26800.0
2008-09-30 15:05:00,36.91,37.05,36.86,36.9,25400.0,25.6666,25.764,25.6319,25.6597,25400.0
2008-09-30 15:10:00,36.91,36.91,36.82,36.85,39500.0,25.6666,25.6666,25.604,25.6249,39500.0
2008-09-30 15:15:00,36.85,36.85,36.75,36.79,48700.0,25.6249,25.6249,25.5554,25.5832,48700.0
2008-09-30 15:20:00,36.79,36.88,36.74,36.83,73300.0,25.5832,25.6458,25.5484,25.611,73300.0
2008-09-30 15:25:00,36.83,36.94,36.81,36.91,41500.0,25.611,25.6875,25.5971,25.6666,41500.0
2008-09-30 15:30:00,36.92,36.97,36.91,36.97,46100.0,25.6736,25.7084,25.6666,25.7084,46100.0
2008-09-30 15:35:00,36.95,36.95,36.82,36.89,43000.0,25.6944,25.6944,25.604,25.6527,43000.0
2008-09-30 15:40:00,36.89,37.06,36.88,37.06,44300.0,25.6527,25.7709,25.6458,25.7709,44300.0
2008-09-30 15:45:00,37.07,37.28,37.07,37.21,58200.0,25.7779,25.9239,25.7779,25.8752,58200.0
2008-09-30 15:50:00,37.23,37.25,37.05,37.1,44900.0,25.8892,25.9031,25.764,25.7988,44900.0
2008-09-30 15:55:00,37.1,37.4,37.06,37.28,133900.0,25.7988,26.0074,25.7709,25.9239,133900.0
2008-10-01 09:30:00,36.66,36.96,36.27,36.7,24600.0,25.4928,25.7014,25.2216,25.5206,24600.0
2008-10-01 09:35:00,36.7,36.76,36.39,36.48,19400.0,25.5206,25.5623,25.305,25.3676,19400.0
2008-10-01 09:40:00,36.45,36.62,36.43,36.57,13300.0,25.3468,25.465,25.3328,25.4302,13300.0
2008-10-01 09:45:00,36.58,36.69,36.54,36.61,22100.0,25.4372,25.5136,25.4093,25.458,22100.0
2008-10-01 09:50:00,36.6,36.63,36.42,36.48,20200.0,25.4511,25.4719,25.3259,25.3676,20200.0
2008-10-01 09:55:00,36.49,36.54,36.43,36.5,16800.0,25.3746,25.4093,25.3328,25.3815,16800.0
2008-10-01 10:00:00,36.5,36.55,36.38,36.41,71800.0,25.3815,25.4163,25.2981,25.3189,71800.0
2008-10-01 10:05:00,36.44,36.51,36.35,36.43,49400.0,25.3398,25.3885,25.2772,25.3328,49400.0
2008-10-01 10:10:00,36.43,36.48,36.38,36.41,37500.0,25.3328,25.3676,25.2981,25.3189,37500.0
2008-10-01 10:15:00,36.4,36.64,36.4,36.51,41900.0,25.312,25.4789,25.312,25.3885,41900.0
2008-10-01 10:20:00,36.5,36.66,36.48,36.62,34700.0,25.3815,25.4928,25.3676,25.465,34700.0
2008-10-01 10:25:00,36.64,36.64,36.51,36.58,35000.0,25.4789,25.4789,25.3885,25.4372,35000.0
2008-10-01 10:30:00,36.59,36.6,36.48,36.57,28100.0,25.4441,25.4511,25.3676,25.4302,28100.0
2008-10-01 10:35:00,36.56,36.6,36.5,36.6,36900.0,25.4232,25.4511,25.3815,25.4511,36900.0
2008-10-01 10:40:00,36.6,36.64,36.5,36.52,25400.0,25.4511,25.4789,25.3815,25.3954,25400.0
2008-10-01 10:45:00,36.51,36.57,36.4,36.41,21400.0,25.3885,25.4302,25.312,25.3189,21400.0
2008-10-01 10:50:00,36.4,36.51,36.38,36.39,41300.0,25.312,25.3885,25.2981,25.305,41300.0
2008-10-01 10:55:00,36.38,36.48,36.38,36.45,26400.0,25.2981,25.3676,25.2981,25.3468,26400.0
2008-10-01 11:00:00,36.42,36.5,36.27,36.33,32100.0,25.3259,25.3815,25.2216,25.2633,32100.0
2008-10-01 11:05:00,36.33,36.42,36.27,36.35,28400.0,25.2633,25.3259,25.2216,25.2772,28400.0
2008-10-01 11:10:00,36.35,36.42,36.34,36.41,26500.0,25.2772,25.3259,25.2703,25.3189,26500.0
2008-10-01 11:15:00,36.41,36.47,36.38,36.46,18100.0,25.3189,25.3607,25.2981,25.3537,18100.0
2008-10-01 11:20:00,36.47,36.67,36.47,36.64,19600.0,25.3607,25.4997,25.3607,25.4789,19600.0
2008-10-01 11:25:00,36.64,36.8,36.63,36.77,22600.0,25.4789,25.5901,25.4719,25.5693,22600.0
2008-10-01 11:30:00,36.78,36.79,36.67,36.7,18900.0,25.5762,25.5832,25.4997,25.5206,18900.0
2008-10-01 11:35:00,36.68,36.84,36.67,36.75,25600.0,25.5067,25.618,25.4997,25.5554,25600.0
2008-10-01 11:40:00,36.75,36.79,36.73,36.74,42900.0,25.5554,25.5832,25.5415,25.5484,42900.0
2008-10-01 11:45:00,36.74,36.81,36.7,36.79,43400.0,25.5484,25.5971,25.5206,25.5832,43400.0
2008-10-01 11:50:00,36.75,36.76,36.66,36.76,20700.0,25.5554,25.5623,25.4928,25.5623,20700.0
2008-10-01 11:55:00,36.77,36.8,36.66,36.74,18000.0,25.5693,25.5901,25.4928,25.5484,18000.0
2008-10-01 12:00:00,36.73,36.74,36.53,36.53,16100.0,25.5415,25.5484,25.4024,25.4024,16100.0
2008-10-01 12:05:00,36.49,36.54,36.46,36.51,19100.0,25.3746,25.4093,25.3537,25.3885,19100.0
2008-10-01 12:10:00,36.51,36.51,36.41,36.44,19800.0,25.3885,25.3885,25.3189,25.3398,19800.0
2008-10-01 12:15:00,36.47,36.75,36.47,36.64,21400.0,25.3607,25.5554,25.3607,25.4789,21400.0
2008-10-01 12:20:00,36.64,36.67,36.56,36.67,11300.0,25.4789,25.4997,25.4232,25.4997,11300.0
2008-10-01 12:25:00,36.65,36.7,36.58,36.61,8700.0,25.4858,25.5206,25.4372,25.458,8700.0
2008-10-01 12:30:00,36.61,36.91,36.6,36.89,21200.0,25.458,25.6666,25.4511,25.6527,21200.0
2008-10-01 12:35:00,36.89,37.01,36.89,36.92,20000.0,25.6527,25.7362,25.6527,25.6736,20000.0
2008-10-01 12:40:00,36.92,37.0,36.89,36.89,13700.0,25.6736,25.7292,25.6527,25.6527,13700.0
2008-10-01 12:45:00,36.89,37.09,36.87,37.09,21100.0,25.6527,25.7918,25.6388,25.7918,21100.0
2008-10-01 12:50:00,37.07,37.21,37.02,37.05,16000.0,25.7779,25.8752,25.7431,25.764,16000.0
2008-10-01 12:55:00,37.02,37.06,36.99,37.01,7200.0,25.7431,25.7709,25.7223,25.7362,7200.0
2008-10-01 13:00:00,37.01,37.02,36.76,36.77,8300.0,25.7362,25.7431,25.5623,25.5693,8300.0
2008-10-01 13:05:00,36.77,36.89,36.77,36.89,14800.0,25.5693,25.6527,25.5693,25.6527,14800.0
2008-10-01 13:10:00,36.85,36.92,36.74,36.74,11500.0,25.6249,25.6736,25.5484,25.5484,11500.0
2008-10-01 13:15:00,36.72,36.78,36.72,36.72,11600.0,25.5345,25.5762,25.5345,25.5345,11600.0
2008-10-01 13:20:00,36.73,36.73,36.65,36.66,13100.0,25.5415,25.5415,25.4858,25.4928,13100.0
2008-10-01 13:25:00,36.65,36.68,36.59,36.64,13200.0,25.4858,25.5067,25.4441,25.4789,13200.0
2008-10-01 13:30:00,36.64,36.68,36.38,36.42,24400.0,25.4789,25.5067,25.2981,25.3259,24400.0
2008-10-01 13:35:00,36.41,36.45,36.39,36.42,14600.0,25.3189,25.3468,25.305,25.3259,14600.0
2008-10-01 13:40:00,36.42,36.71,36.21,36.51,33700.0,25.3259,25.5276,25.1799,25.3885,33700.0
2008-10-01 13:45:00,36.71,36.74,36.51,36.64,44700.0,25.5276,25.5484,25.3885,25.4789,44700.0
2008-10-01 13:50:00,36.62,36.78,36.58,36.72,68100.0,25.465,25.5762,25.4372,25.5345,68100.0
2008-10-01 13:55:00,36.72,36.75,36.38,36.44,24100.0,25.5345,25.5554,25.2981,25.3398,24100.0
2008-10-01 14:00:00,36.45,36.55,36.29,36.52,30000.0,25.3468,25.4163,25.2355,25.3954,30000.0
2008-10-01 14:05:00,36.51,36.7,36.44,36.55,36000.0,25.3885,25.5206,25.3398,25.4163,36000.0
2008-10-01 14:10:00,36.63,36.71,36.57,36.71,10400.0,25.4719,25.5276,25.4302,25.5276,10400.0
2008-10-01 14:15:00,36.68,36.9,36.67,36.76,25700.0,25.5067,25.6597,25.4997,25.5623,25700.0
2008-10-01 14:20:00,36.75,36.99,36.73,36.83,14200.0,25.5554,25.7223,25.5415,25.611,14200.0
2008-10-01 14:25:00,36.87,36.96,36.8,36.96,14800.0,25.6388,25.7014,25.5901,25.7014,14800.0
2008-10-01 14:30:00,36.97,37.0,36.78,36.8,20000.0,25.7084,25.7292,25.5762,25.5901,20000.0
2008-10-01 14:35:00,36.78,36.96,36.77,36.94,14400.0,25.5762,25.7014,25.5693,25.6875,14400.0
2008-10-01 14:40:00,36.99,36.99,36.89,36.99,14600.0,25.7223,25.7223,25.6527,25.7223,14600.0
2008-10-01 14:45:00,36.99,37.16,36.9,37.08,21900.0,25.7223,25.8405,25.6597,25.7848,21900.0
2008-10-01 14:50:00,37.09,37.12,37.02,37.02,13700.0,25.7918,25.8127,25.7431,25.7431,13700.0
2008-10-01 14:55:00,37.04,37.04,36.73,36.83,26800.0,25.757,25.757,25.5415,25.611,26800.0
2008-10-01 15:00:00,36.8,36.81,36.67,36.7,18200.0,25.5901,25.5971,25.4997,25.5206,18200.0
2008-10-01 15:05:00,36.7,36.85,36.67,36.78,24500.0,25.5206,25.6249,25.4997,25.5762,24500.0
2008-10-01 15:10:00,36.77,36.9,36.65,36.69,22200.0,25.5693,25.6597,25.4858,25.5136,22200.0
2008-10-01 15:15:00,36.7,36.8,36.55,36.73,20700.0,25.5206,25.5901,25.4163,25.5415,20700.0
2008-10-01 15:20:00,36.73,36.73,36.63,36.68,13800.0,25.5415,25.5415,25.4719,25.5067,13800.0
2008-10-01 15:25:00,36.67,36.75,36.64,36.66,18600.0,25.4997,25.5554,25.4789,25.4928,18600.0
2008-10-01 15:30:00,36.69,36.74,36.65,36.69,21700.0,25.5136,25.5484,25.4858,25.5136,21700.0
2008-10-01 15:35:00,36.72,36.77,36.6,36.65,26000.0,25.5345,25.5693,25.4511,25.4858,26000.0
2008-10-01 15:40:00,36.66,36.8,36.64,36.8,31800.0,25.4928,25.5901,25.4789,25.5901,31800.0
2008-10-01 15:45:00,36.78,36.89,36.71,36.71,34600.0,25.5762,25.6527,25.5276,25.5276,34600.0
2008-10-01 15:50:00,36.71,36.73,36.65,36.7,23400.0,25.5276,25.5415,25.4858,25.5206,23400.0
2008-10-01 15:55:00,36.69,36.75,36.66,36.71,43200.0,25.5136,25.5554,25.4928,25.5276,43200.0
2008-10-02 09:30:00,36.58,36.58,36.31,36.4,11900.0,25.4372,25.4372,25.2494,25.312,11900.0
2008-10-02 09:35:00,36.41,36.41,36.02,36.06,10200.0,25.3189,25.3189,25.0477,25.0756,10200.0
2008-10-02 09:40:00,36.02,36.05,35.66,35.71,16500.0,25.0477,25.0686,24.7974,24.8322,16500.0
2008-10-02 09:45:00,35.7,35.88,35.68,35.83,27100.0,24.8252,24.9504,24.8113,24.9156,27100.0
2008-10-02 09:50:00,35.83,35.87,35.68,35.81,22100.0,24.9156,24.9434,24.8113,24.9017,22100.0
2008-10-02 09:55:00,35.83,35.85,35.66,35.69,15000.0,24.9156,24.9295,24.7974,24.8183,15000.0
2008-10-02 10:00:00,35.67,35.8,35.57,35.75,27600.0,24.8044,24.8948,24.7348,24.86,27600.0
2008-10-02 10:05:00,35.71,35.72,35.57,35.65,33200.0,24.8322,24.8391,24.7348,24.7905,33200.0
2008-10-02 10:10:00,35.64,35.89,35.63,35.89,25100.0,24.7835,24.9573,24.7765,24.9573,25100.0
2008-10-02 10:15:00,35.9,35.95,35.69,35.7,35600.0,24.9643,24.9991,24.8183,24.8252,35600.0
2008-10-02 10:20:00,35.71,35.72,35.56,35.57,42400.0,24.8322,24.8391,24.7279,24.7348,42400.0
2008-10-02 10:25:00,35.58,35.58,35.18,35.41,76800.0,24.7418,24.7418,24.4636,24.6236,76800.0
2008-10-02 10:30:00,35.39,35.47,35.38,35.4,47400.0,24.6097,24.6653,24.6027,24.6166,47400.0
2008-10-02 10:35:00,35.42,35.55,35.29,35.32,22000.0,24.6305,24.7209,24.5401,24.561,22000.0
2008-10-02 10:40:00,35.32,35.32,35.01,35.04,42500.0,24.561,24.561,24.3454,24.3663,42500.0
2008-10-02 10:45:00,35.05,35.08,34.95,34.95,58500.0,24.3732,24.3941,24.3037,24.3037,58500.0
2008-10-02 10:50:00,34.97,35.0,34.92,34.95,17800.0,24.3176,24.3385,24.2828,24.3037,17800.0
2008-10-02 10:55:00,34.95,34.97,34.91,34.93,16900.0,24.3037,24.3176,24.2759,24.2898,16900.0
2008-10-02 11:00:00,34.93,34.95,34.86,34.86,26400.0,24.2898,24.3037,24.2411,24.2411,26400.0
2008-10-02 11:05:00,34.86,34.87,34.47,34.56,29700.0,24.2411,24.2481,23.9699,24.0325,29700.0
2008-10-02 11:10:00,34.59,34.59,34.4,34.45,24300.0,24.0533,24.0533,23.9212,23.956,24300.0
2008-10-02 11:15:00,34.45,34.54,34.38,34.53,26800.0,23.956,24.0186,23.9073,24.0116,26800.0
2008-10-02 11:20:00,34.55,34.56,34.52,34.55,12700.0,24.0255,24.0325,24.0047,24.0255,12700.0
2008-10-02 11:25:00,34.55,34.76,34.55,34.61,37100.0,24.0255,24.1716,24.0255,24.0673,37100.0
2008-10-02 11:30:00,34.62,34.68,34.56,34.68,9200.0,24.0742,24.1159,24.0325,24.1159,9200.0
2008-10-02 11:35:00,34.68,34.68,34.63,34.66,12500.0,24.1159,24.1159,24.0812,24.102,12500.0
2008-10-02 11:40:00,34.66,34.73,34.62,34.69,22200.0,24.102,24.1507,24.0742,24.1229,22200.0
2008-10-02 11:45:00,34.68,34.71,34.56,34.64,40200.0,24.1159,24.1368,24.0325,24.0881,40200.0
2008-10-02 11:50:00,34.64,34.7,34.58,34.6,16100.0,24.0881,24.1298,24.0464,24.0603,16100.0
2008-10-02 11:55:00,34.6,34.73,34.58,34.67,20400.0,24.0603,24.1507,24.0464,24.109,20400.0
2008-10-02 12:00:00,34.67,34.91,34.65,34.9,53200.0,24.109,24.2759,24.0951,24.2689,53200.0
2008-10-02 12:05:00,34.91,34.91,34.81,34.82,13800.0,24.2759,24.2759,24.2063,24.2133,13800.0
2008-10-02 12:10:00,34.83,34.86,34.7,34.73,16300.0,24.2202,24.2411,24.1298,24.1507,16300.0
2008-10-02 12:15:00,34.73,34.85,34.72,34.85,5200.0,24.1507,24.2341,24.1437,24.2341,5200.0
2008-10-02 12:20:00,34.82,34.83,34.76,34.76,7900.0,24.2133,24.2202,24.1716,24.1716,7900.0
2008-10-02 12:25:00,34.75,34.78,34.56,34.59,19100.0,24.1646,24.1855,24.0325,24.0533,19100.0
2008-10-02 12:30:00,34.59,34.64,34.52,34.58,11700.0,24.0533,24.0881,24.0047,24.0464,11700.0
2008-10-02 12:35:00,34.57,34.62,34.52,34.54,10600.0,24.0394,24.0742,24.0047,24.0186,10600.0
2008-10-02 12:40:00,34.55,34.59,34.45,34.45,13000.0,24.0255,24.0533,23.956,23.956,13000.0
2008-10-02 12:45:00,34.46,34.5,34.35,34.39,13300.0,23.9629,23.9908,23.8865,23.9143,13300.0
2008-10-02 12:50:00,34.38,34.45,34.35,34.42,12200.0,23.9073,23.956,23.8865,23.9351,12200.0
2008-10-02 12:55:00,34.42,34.5,34.4,34.46,13700.0,23.9351,23.9908,23.9212,23.9629,13700.0
2008-10-02 13:00:00,34.46,34.46,34.28,34.28,16100.0,23.9629,23.9629,23.8378,23.8378,16100.0
2008-10-02 13:05:00,34.29,34.31,34.18,34.25,22800.0,23.8447,23.8586,23.7682,23.8169,22800.0
2008-10-02 13:10:00,34.26,34.31,34.15,34.31,20900.0,23.8239,23.8586,23.7474,23.8586,20900.0
2008-10-02 13:15:00,34.31,34.32,34.23,34.29,18100.0,23.8586,23.8656,23.803,23.8447,18100.0
2008-10-02 13:20:00,34.28,34.35,34.27,34.28,12600.0,23.8378,23.8865,23.8308,23.8378,12600.0
2008-10-02 13:25:00,34.29,34.37,34.26,34.35,15700.0,23.8447,23.9004,23.8239,23.8865,15700.0
2008-10-02 13:30:00,34.36,34.53,34.36,34.52,22800.0,23.8934,24.0116,23.8934,24.0047,22800.0
2008-10-02 13:35:00,34.5,34.51,34.19,34.19,17600.0,23.9908,23.9977,23.7752,23.7752,17600.0
2008-10-02 13:40:00,34.17,34.18,34.03,34.15,45200.0,23.7613,23.7682,23.6639,23.7474,45200.0
2008-10-02 13:45:00,34.15,34.35,34.1,34.2,85600.0,23.7474,23.8865,23.7126,23.7821,85600.0
2008-10-02 13:50:00,34.2,34.24,33.98,34.03,18700.0,23.7821,23.81,23.6292,23.6639,18700.0
2008-10-02 13:55:00,34.02,34.1,33.99,34.1,11600.0,23.657,23.7126,23.6361,23.7126,11600.0
2008-10-02 14:00:00,34.06,34.23,34.06,34.16,12600.0,23.6848,23.803,23.6848,23.7543,12600.0
2008-10-02 14:05:00,34.2,34.23,34.15,34.2,6900.0,23.7821,23.803,23.7474,23.7821,6900.0
2008-10-02 14:10:00,34.21,34.33,34.21,34.31,11700.0,23.7891,23.8725,23.7891,23.8586,11700.0
2008-10-02 14:15:00,34.32,34.32,34.21,34.22,13700.0,23.8656,23.8656,23.7891,23.7961,13700.0
2008-10-02 14:20:00,34.2,34.2,34.04,34.04,9000.0,23.7821,23.7821,23.6709,23.6709,9000.0
2008-10-02 14:25:00,34.04,34.12,34.04,34.07,9100.0,23.6709,23.7265,23.6709,23.6917,9100.0
2008-10-02 14:30:00,34.07,34.11,34.0,34.02,12000.0,23.6917,23.7196,23.6431,23.657,12000.0
2008-10-02 14:35:00,34.0,34.0,33.87,33.93,9600.0,23.6431,23.6431,23.5527,23.5944,9600.0
2008-10-02 14:40:00,33.94,33.99,33.84,33.84,17600.0,23.6013,23.6361,23.5318,23.5318,17600.0
2008-10-02 14:45:00,33.82,33.95,33.81,33.92,20800.0,23.5179,23.6083,23.5109,23.5874,20800.0
2008-10-02 14:50:00,33.95,33.95,33.79,33.83,18000.0,23.6083,23.6083,23.497,23.5249,18000.0
2008-10-02 14:55:00,33.85,34.14,33.85,34.12,26900.0,23.5388,23.7404,23.5388,23.7265,26900.0
2008-10-02 15:00:00,34.1,34.2,33.94,33.96,33400.0,23.7126,23.7821,23.6013,23.6153,33400.0
2008-10-02 15:05:00,33.96,34.0,33.88,33.88,19500.0,23.6153,23.6431,23.5596,23.5596,19500.0
2008-10-02 15:10:00,33.86,34.01,33.84,33.99,13700.0,23.5457,23.65,23.5318,23.6361,13700.0
2008-10-02 15:15:00,34.0,34.0,33.84,33.89,25800.0,23.6431,23.6431,23.5318,23.5666,25800.0
2008-10-02 15:20:00,33.88,33.89,33.76,33.8,82900.0,23.5596,23.5666,23.4762,23.504,82900.0
2008-10-02 15:25:00,33.81,33.83,33.64,33.76,71000.0,23.5109,23.5249,23.3927,23.4762,71000.0
2008-10-02 15:30:00,33.75,33.89,33.65,33.83,86200.0,23.4692,23.5666,23.3997,23.5249,86200.0
2008-10-02 15:35:00,33.83,34.0,33.78,33.88,97300.0,23.5249,23.6431,23.4901,23.5596,97300.0
2008-10-02 15:40:00,33.88,33.92,33.76,33.88,40500.0,23.5596,23.5874,23.4762,23.5596,40500.0
2008-10-02 15:45:00,33.86,33.88,33.7,33.71,39600.0,23.5457,23.5596,23.4345,23.4414,39600.0
2008-10-02 15:50:00,33.7,33.76,33.69,33.74,60200.0,23.4345,23.4762,23.4275,23.4623,60200.0
2008-10-02 15:55:00,33.73,33.74,33.61,33.69,67600.0,23.4553,23.4623,23.3719,23.4275,67600.0
2008-10-03 09:30:00,34.3,34.42,34.3,34.42,12700.0,23.8517,23.9351,23.8517,23.9351,12700.0
2008-10-03 09:35:00,34.43,34.69,34.34,34.68,23400.0,23.9421,24.1229,23.8795,24.1159,23400.0
2008-10-03 09:40:00,34.67,34.73,34.53,34.72,28800.0,24.109,24.1507,24.0116,24.1437,28800.0
2008-10-03 09:45:00,34.67,35.02,34.62,34.9,34900.0,24.109,24.3524,24.0742,24.2689,34900.0
2008-10-03 09:50:00,34.9,35.0,34.8,35.0,28100.0,24.2689,24.3385,24.1994,24.3385,28100.0
2008-10-03 09:55:00,35.0,35.19,34.99,35.03,27600.0,24.3385,24.4706,24.3315,24.3593,27600.0
2008-10-03 10:00:00,34.97,35.07,34.92,34.92,13300.0,24.3176,24.3871,24.2828,24.2828,13300.0
2008-10-03 10:05:00,34.92,34.95,34.67,34.67,9500.0,24.2828,24.3037,24.109,24.109,9500.0
2008-10-03 10:10:00,34.67,34.7,34.59,34.67,8900.0,24.109,24.1298,24.0533,24.109,8900.0
2008-10-03 10:15:00,34.7,34.78,34.68,34.7,12100.0,24.1298,24.1855,24.1159,24.1298,12100.0
2008-10-03 10:20:00,34.72,34.85,34.63,34.63,16200.0,24.1437,24.2341,24.0812,24.0812,16200.0
2008-10-03 10:25:00,34.61,34.74,34.61,34.7,14000.0,24.0673,24.1577,24.0673,24.1298,14000.0
2008-10-03 10:30:00,34.71,34.79,34.69,34.79,14700.0,24.1368,24.1924,24.1229,24.1924,14700.0
2008-10-03 10:35:00,34.79,34.85,34.7,34.83,13600.0,24.1924,24.2341,24.1298,24.2202,13600.0
2008-10-03 10:40:00,34.81,34.81,34.69,34.69,12400.0,24.2063,24.2063,24.1229,24.1229,12400.0
2008-10-03 10:45:00,34.65,34.69,34.61,34.69,11200.0,24.0951,24.1229,24.0673,24.1229,11200.0
2008-10-03 10:50:00,34.71,34.8,34.71,34.77,27600.0,24.1368,24.1994,24.1368,24.1785,27600.0
2008-10-03 10:55:00,34.77,34.82,34.72,34.75,11500.0,24.1785,24.2133,24.1437,24.1646,11500.0
2008-10-03 11:00:00,34.75,34.89,34.74,34.83,32400.0,24.1646,24.262,24.1577,24.2202,32400.0
2008-10-03 11:05:00,34.82,34.82,34.64,34.68,18800.0,24.2133,24.2133,24.0881,24.1159,18800.0
2008-10-03 11:10:00,34.67,34.77,34.66,34.73,10300.0,24.109,24.1785,24.102,24.1507,10300.0
2008-10-03 11:15:00,34.72,34.83,34.72,34.75,7700.0,24.1437,24.2202,24.1437,24.1646,7700.0
2008-10-03 11:20:00,34.75,34.77,34.66,34.66,6300.0,24.1646,24.1785,24.102,24.102,6300.0
2008-10-03 11:25:00,34.67,34.71,34.66,34.71,7900.0,24.109,24.1368,24.102,24.1368,7900.0
2008-10-03 11:30:00,34.71,34.73,34.7,34.7,5800.0,24.1368,24.1507,24.1298,24.1298,5800.0
2008-10-03 11:35:00,34.7,34.74,34.69,34.7,9300.0,24.1298,24.1577,24.1229,24.1298,9300.0
2008-10-03 11:40:00,34.7,34.78,34.7,34.7,9600.0,24.1298,24.1855,24.1298,24.1298,9600.0
2008-10-03 11:45:00,34.69,34.71,34.55,34.55,7500.0,24.1229,24.1368,24.0255,24.0255,7500.0
2008-10-03 11:50:00,34.55,34.55,34.45,34.47,7000.0,24.0255,24.0255,23.956,23.9699,7000.0
2008-10-03 11:55:00,34.49,34.52,34.46,34.48,9100.0,23.9838,24.0047,23.9629,23.9769,9100.0
2008-10-03 12:00:00,34.5,34.54,34.45,34.52,18000.0,23.9908,24.0186,23.956,24.0047,18000.0
2008-10-03 12:05:00,34.51,34.52,34.32,34.34,13700.0,23.9977,24.0047,23.8656,23.8795,13700.0
2008-10-03 12:10:00,34.35,34.4,34.31,34.33,10700.0,23.8865,23.9212,23.8586,23.8725,10700.0
2008-10-03 12:15:00,34.34,34.38,34.32,34.33,13100.0,23.8795,23.9073,23.8656,23.8725,13100.0
2008-10-03 12:20:00,34.32,34.32,34.04,34.1,28700.0,23.8656,23.8656,23.6709,23.7126,28700.0
2008-10-03 12:25:00,34.11,34.28,34.0,34.27,17100.0,23.7196,23.8378,23.6431,23.8308,17100.0
2008-10-03 12:30:00,34.26,34.39,34.25,34.37,9800.0,23.8239,23.9143,23.8169,23.9004,9800.0
2008-10-03 12:35:00,34.37,34.54,34.37,34.5,5700.0,23.9004,24.0186,23.9004,23.9908,5700.0
2008-10-03 12:40:00,34.52,34.68,34.51,34.59,8200.0,24.0047,24.1159,23.9977,24.0533,8200.0
2008-10-03 12:45:00,34.65,34.65,34.56,34.63,6400.0,24.0951,24.0951,24.0325,24.0812,6400.0
2008-10-03 12:50:00,34.57,34.65,34.5,34.52,7000.0,24.0394,24.0951,23.9908,24.0047,7000.0
2008-10-03 12:55:00,34.52,34.75,34.52,34.71,6900.0,24.0047,24.1646,24.0047,24.1368,6900.0
2008-10-03 13:00:00,34.71,34.71,34.41,34.64,15000.0,24.1368,24.1368,23.9282,24.0881,15000.0
2008-10-03 13:05:00,34.63,34.97,34.6,34.85,19900.0,24.0812,24.3176,24.0603,24.2341,19900.0
2008-10-03 13:10:00,34.9,34.9,34.34,34.49,18900.0,24.2689,24.2689,23.8795,23.9838,18900.0
2008-10-03 13:15:00,34.49,34.62,34.44,34.62,12300.0,23.9838,24.0742,23.949,24.0742,12300.0
2008-10-03 13:20:00,34.61,34.9,34.47,34.52,23000.0,24.0673,24.2689,23.9699,24.0047,23000.0
2008-10-03 13:25:00,34.47,34.63,34.09,34.31,21400.0,23.9699,24.0812,23.7057,23.8586,21400.0
2008-10-03 13:30:00,34.31,34.31,33.89,34.03,13300.0,23.8586,23.8586,23.5666,23.6639,13300.0
2008-10-03 13:35:00,34.01,34.16,33.9,34.13,14600.0,23.65,23.7543,23.5735,23.7335,14600.0
2008-10-03 13:40:00,34.09,34.13,33.58,33.66,26500.0,23.7057,23.7335,23.351,23.4066,26500.0
2008-10-03 13:45:00,33.64,33.95,33.58,33.93,26700.0,23.3927,23.6083,23.351,23.5944,26700.0
2008-10-03 13:50:00,33.9,34.17,33.67,33.67,24900.0,23.5735,23.7613,23.4136,23.4136,24900.0
2008-10-03 13:55:00,33.64,33.9,33.64,33.82,16900.0,23.3927,23.5735,23.3927,23.5179,16900.0
2008-10-03 14:00:00,33.84,33.87,33.57,33.75,15900.0,23.5318,23.5527,23.3441,23.4692,15900.0
2008-10-03 14:05:00,33.69,33.86,33.66,33.85,19200.0,23.4275,23.5457,23.4066,23.5388,19200.0
2008-10-03 14:10:00,33.85,34.02,33.83,33.97,11100.0,23.5388,23.657,23.5249,23.6222,11100.0
2008-10-03 14:15:00,33.98,33.99,33.71,33.71,21000.0,23.6292,23.6361,23.4414,23.4414,21000.0
2008-10-03 14:20:00,33.72,33.76,33.59,33.61,18800.0,23.4484,23.4762,23.358,23.3719,18800.0
2008-10-03 14:25:00,33.64,33.65,33.2,33.27,26200.0,23.3927,23.3997,23.0868,23.1354,26200.0
2008-10-03 14:30:00,33.27,33.41,33.06,33.13,30100.0,23.1354,23.2328,22.9894,23.0381,30100.0
2008-10-03 14:35:00,33.12,33.44,33.1,33.38,33200.0,23.0311,23.2537,23.0172,23.2119,33200.0
2008-10-03 14:40:00,33.39,33.48,33.3,33.38,13400.0,23.2189,23.2815,23.1563,23.2119,13400.0
2008-10-03 14:45:00,33.34,33.37,33.05,33.26,19400.0,23.1841,23.205,22.9825,23.1285,19400.0
2008-10-03 14:50:00,33.24,33.41,33.22,33.39,14000.0,23.1146,23.2328,23.1007,23.2189,14000.0
2008-10-03 14:55:00,33.4,33.68,33.33,33.64,20000.0,23.2258,23.4205,23.1772,23.3927,20000.0
2008-10-03 15:00:00,33.66,33.75,33.6,33.62,17000.0,23.4066,23.4692,23.3649,23.3788,17000.0
2008-10-03 15:05:00,33.61,33.61,33.38,33.41,17600.0,23.3719,23.3719,23.2119,23.2328,17600.0
2008-10-03 15:10:00,33.4,33.4,33.3,33.3,29600.0,23.2258,23.2258,23.1563,23.1563,29600.0
2008-10-03 15:15:00,33.3,33.36,33.17,33.18,21300.0,23.1563,23.198,23.0659,23.0729,21300.0
2008-10-03 15:20:00,33.16,33.16,32.99,32.99,47600.0,23.0589,23.0589,22.9407,22.9407,47600.0
2008-10-03 15:25:00,32.99,33.2,32.87,33.18,48400.0,22.9407,23.0868,22.8573,23.0729,48400.0
2008-10-03 15:30:00,33.18,33.4,33.15,33.26,28900.0,23.0729,23.2258,23.052,23.1285,28900.0
2008-10-03 15:35:00,33.23,33.26,33.06,33.08,16900.0,23.1076,23.1285,22.9894,23.0033,16900.0
2008-10-03 15:40:00,33.03,33.05,32.82,32.85,23200.0,22.9685,22.9825,22.8225,22.8434,23200.0
2008-10-03 15:45:00,32.84,32.92,32.68,32.71,40200.0,22.8364,22.8921,22.7252,22.746,40200.0
2008-10-03 15:50:00,32.71,32.86,32.71,32.82,45100.0,22.746,22.8503,22.746,22.8225,45100.0
2008-10-03 15:55:00,32.84,32.89,32.82,32.85,54700.0,22.8364,22.8712,22.8225,22.8434,54700.0
2008-10-06 09:30:00,32.0,32.25,31.45,31.73,41300.0,22.2523,22.4261,21.8698,22.0645,41300.0
2008-10-06 09:35:00,31.84,31.99,31.61,31.72,20700.0,22.141,22.2453,21.9811,22.0576,20700.0
2008-10-06 09:40:00,31.82,31.92,31.55,31.69,14300.0,22.1271,22.1967,21.9394,22.0367,14300.0
2008-10-06 09:45:00,31.71,31.84,31.54,31.78,14500.0,22.0506,22.141,21.9324,22.0993,14500.0
2008-10-06 09:50:00,31.77,31.83,31.59,31.62,17900.0,22.0924,22.1341,21.9672,21.9881,17900.0
2008-10-06 09:55:00,31.63,31.63,31.19,31.25,19500.0,21.995,21.995,21.689,21.7308,19500.0
2008-10-06 10:00:00,31.24,31.3,31.12,31.3,17700.0,21.7238,21.7655,21.6404,21.7655,17700.0
2008-10-06 10:05:00,31.2,31.34,31.2,31.34,26300.0,21.696,21.7933,21.696,21.7933,26300.0
2008-10-06 10:10:00,31.32,31.47,31.27,31.27,31200.0,21.7794,21.8837,21.7447,21.7447,31200.0
2008-10-06 10:15:00,31.27,31.35,31.23,31.26,48600.0,21.7447,21.8003,21.7169,21.7377,48600.0
2008-10-06 10:20:00,31.27,31.34,31.21,31.29,42800.0,21.7447,21.7933,21.7029,21.7586,42800.0
2008-10-06 10:25:00,31.29,31.31,31.22,31.28,34500.0,21.7586,21.7725,21.7099,21.7516,34500.0
2008-10-06 10:30:00,31.28,31.31,31.19,31.22,46400.0,21.7516,21.7725,21.689,21.7099,46400.0
2008-10-06 10:35:00,31.22,31.23,30.82,30.86,77900.0,21.7099,21.7169,21.4317,21.4596,77900.0
2008-10-06 10:40:00,30.86,30.89,30.25,30.35,35300.0,21.4596,21.4804,21.0354,21.1049,35300.0
2008-10-06 10:45:00,30.33,31.02,30.33,31.01,51100.0,21.091,21.5708,21.091,21.5639,51100.0
2008-10-06 10:50:00,31.03,31.04,30.94,31.02,51300.0,21.5778,21.5847,21.5152,21.5708,51300.0
2008-10-06 10:55:00,31.02,31.07,30.86,30.9,62100.0,21.5708,21.6056,21.4596,21.4874,62100.0
2008-10-06 11:00:00,30.89,30.98,30.56,30.89,56500.0,21.4804,21.543,21.2509,21.4804,56500.0
2008-10-06 11:05:00,30.9,31.17,30.87,31.16,28900.0,21.4874,21.6751,21.4665,21.6682,28900.0
2008-10-06 11:10:00,31.16,31.27,31.13,31.17,24500.0,21.6682,21.7447,21.6473,21.6751,24500.0
2008-10-06 11:15:00,31.18,31.37,31.11,31.34,35400.0,21.6821,21.8142,21.6334,21.7933,35400.0
2008-10-06 11:20:00,31.34,31.44,31.19,31.31,38300.0,21.7933,21.8629,21.689,21.7725,38300.0
2008-10-06 11:25:00,31.32,31.58,31.32,31.46,30500.0,21.7794,21.9602,21.7794,21.8768,30500.0
2008-10-06 11:30:00,31.45,31.45,31.29,31.41,31000.0,21.8698,21.8698,21.7586,21.842,31000.0
2008-10-06 11:35:00,31.42,31.45,31.25,31.41,40100.0,21.849,21.8698,21.7308,21.842,40100.0
2008-10-06 11:40:00,31.42,31.42,31.24,31.31,15500.0,21.849,21.849,21.7238,21.7725,15500.0
2008-10-06 11:45:00,31.31,31.45,31.25,31.25,8800.0,21.7725,21.8698,21.7308,21.7308,8800.0
2008-10-06 11:50:00,31.25,31.3,31.17,31.2,14200.0,21.7308,21.7655,21.6751,21.696,14200.0
2008-10-06 11:55:00,31.19,31.41,31.19,31.37,8700.0,21.689,21.842,21.689,21.8142,8700.0
2008-10-06 12:00:00,31.4,31.61,31.36,31.43,8000.0,21.8351,21.9811,21.8073,21.8559,8000.0
2008-10-06 12:05:00,31.42,31.48,31.36,31.36,11600.0,21.849,21.8907,21.8073,21.8073,11600.0
2008-10-06 12:10:00,31.37,31.43,31.32,31.42,13300.0,21.8142,21.8559,21.7794,21.849,13300.0
2008-10-06 12:15:00,31.42,31.43,31.25,31.43,21300.0,21.849,21.8559,21.7308,21.8559,21300.0
2008-10-06 12:20:00,31.43,31.43,31.32,31.35,5700.0,21.8559,21.8559,21.7794,21.8003,5700.0
2008-10-06 12:25:00,31.38,31.42,31.29,31.36,18100.0,21.8212,21.849,21.7586,21.8073,18100.0
2008-10-06 12:30:00,31.36,31.5,31.34,31.47,11900.0,21.8073,21.9046,21.7933,21.8837,11900.0
2008-10-06 12:35:00,31.47,31.5,31.24,31.25,14100.0,21.8837,21.9046,21.7238,21.7308,14100.0
2008-10-06 12:40:00,31.25,31.33,31.18,31.31,12600.0,21.7308,21.7864,21.6821,21.7725,12600.0
2008-10-06 12:45:00,31.32,31.37,31.19,31.36,16100.0,21.7794,21.8142,21.689,21.8073,16100.0
2008-10-06 12:50:00,31.36,31.38,31.25,31.25,8900.0,21.8073,21.8212,21.7308,21.7308,8900.0
2008-10-06 12:55:00,31.25,31.28,30.91,30.94,37500.0,21.7308,21.7516,21.4943,21.5152,37500.0
2008-10-06 13:00:00,30.95,31.2,30.88,31.16,29700.0,21.5221,21.696,21.4735,21.6682,29700.0
2008-10-06 13:05:00,31.16,31.22,31.14,31.14,23100.0,21.6682,21.7099,21.6543,21.6543,23100.0
2008-10-06 13:10:00,31.14,31.25,31.07,31.11,21800.0,21.6543,21.7308,21.6056,21.6334,21800.0
2008-10-06 13:15:00,31.13,31.3,31.07,31.12,38400.0,21.6473,21.7655,21.6056,21.6404,38400.0
2008-10-06 13:20:00,31.13,31.37,31.07,31.33,44100.0,21.6473,21.8142,21.6056,21.7864,44100.0
2008-10-06 13:25:00,31.3,31.33,31.1,31.13,39900.0,21.7655,21.7864,21.6265,21.6473,39900.0
2008-10-06 13:30:00,31.14,31.17,30.99,31.02,37300.0,21.6543,21.6751,21.55,21.5708,37300.0
2008-10-06 13:35:00,31.02,31.06,30.91,31.01,45800.0,21.5708,21.5986,21.4943,21.5639,45800.0
2008-10-06 13:40:00,31.05,31.26,30.93,31.11,26300.0,21.5917,21.7377,21.5082,21.6334,26300.0
2008-10-06 13:45:00,31.08,31.1,30.84,30.85,15500.0,21.6125,21.6265,21.4457,21.4526,15500.0
2008-10-06 13:50:00,30.88,31.1,30.81,31.07,9700.0,21.4735,21.6265,21.4248,21.6056,9700.0
2008-10-06 13:55:00,31.07,31.19,31.07,31.16,9700.0,21.6056,21.689,21.6056,21.6682,9700.0
2008-10-06 14:00:00,31.14,31.14,30.91,30.93,26700.0,21.6543,21.6543,21.4943,21.5082,26700.0
2008-10-06 14:05:00,30.95,31.06,30.81,30.88,32700.0,21.5221,21.5986,21.4248,21.4735,32700.0
2008-10-06 14:10:00,30.88,31.0,30.83,30.83,19200.0,21.4735,21.5569,21.4387,21.4387,19200.0
2008-10-06 14:15:00,30.88,30.98,30.65,30.65,15400.0,21.4735,21.543,21.3135,21.3135,15400.0
2008-10-06 14:20:00,30.65,30.75,30.6,30.7,41800.0,21.3135,21.3831,21.2788,21.3483,41800.0
2008-10-06 14:25:00,30.7,30.81,30.61,30.68,37800.0,21.3483,21.4248,21.2857,21.3344,37800.0
2008-10-06 14:30:00,30.65,30.86,30.61,30.84,50600.0,21.3135,21.4596,21.2857,21.4457,50600.0
2008-10-06 14:35:00,30.84,30.91,30.51,30.54,40900.0,21.4457,21.4943,21.2162,21.237,40900.0
2008-10-06 14:40:00,30.5,30.54,30.43,30.46,41800.0,21.2092,21.237,21.1605,21.1814,41800.0
2008-10-06 14:45:00,30.45,30.67,30.4,30.56,24800.0,21.1745,21.3274,21.1397,21.2509,24800.0
2008-10-06 14:50:00,30.57,30.84,30.53,30.83,14800.0,21.2579,21.4457,21.2301,21.4387,14800.0
2008-10-06 14:55:00,30.86,31.08,30.79,30.99,13300.0,21.4596,21.6125,21.4109,21.55,13300.0
2008-10-06 15:00:00,30.98,30.98,30.65,30.8,21700.0,21.543,21.543,21.3135,21.4178,21700.0
2008-10-06 15:05:00,30.81,31.15,30.81,31.14,24200.0,21.4248,21.6612,21.4248,21.6543,24200.0
2008-10-06 15:10:00,31.16,31.57,31.09,31.57,33700.0,21.6682,21.9533,21.6195,21.9533,33700.0
2008-10-06 15:15:00,31.57,32.0,31.5,31.97,57700.0,21.9533,22.2523,21.9046,22.2314,57700.0
2008-10-06 15:20:00,31.92,32.2,31.82,31.82,31400.0,22.1967,22.3914,22.1271,22.1271,31400.0
2008-10-06 15:25:00,31.78,32.26,31.74,32.23,28900.0,22.0993,22.4331,22.0715,22.4122,28900.0
2008-10-06 15:30:00,32.23,32.36,32.11,32.22,40100.0,22.4122,22.5026,22.3288,22.4053,40100.0
2008-10-06 15:35:00,32.22,32.28,31.93,32.01,25000.0,22.4053,22.447,22.2036,22.2593,25000.0
2008-10-06 15:40:00,31.99,32.36,31.91,32.26,45600.0,22.2453,22.5026,22.1897,22.4331,45600.0
2008-10-06 15:45:00,32.26,32.59,32.21,32.44,51800.0,22.4331,22.6626,22.3983,22.5583,51800.0
2008-10-06 15:50:00,32.47,32.59,32.26,32.59,47100.0,22.5791,22.6626,22.4331,22.6626,47100.0
2008-10-06 15:55:00,32.59,32.62,32.37,32.54,63400.0,22.6626,22.6834,22.5096,22.6278,63400.0
2008-10-07 09:30:00,32.91,32.91,32.21,32.21,26500.0,22.8851,22.8851,22.3983,22.3983,26500.0
2008-10-07 09:35:00,32.17,32.4,32.06,32.25,21400.0,22.3705,22.5305,22.294,22.4261,21400.0
2008-10-07 09:40:00,32.26,32.33,32.16,32.17,45500.0,22.4331,22.4818,22.3636,22.3705,45500.0
2008-10-07 09:45:00,32.23,32.26,31.94,32.19,37500.0,22.4122,22.4331,22.2106,22.3844,37500.0
2008-10-07 09:50:00,32.16,32.17,31.44,31.48,59600.0,22.3636,22.3705,21.8629,21.8907,59600.0
2008-10-07 09:55:00,31.48,31.67,31.3,31.61,53600.0,21.8907,22.0228,21.7655,21.9811,53600.0
2008-10-07 10:00:00,31.68,31.83,31.33,31.53,65700.0,22.0298,22.1341,21.7864,21.9255,65700.0
2008-10-07 10:05:00,31.52,31.58,31.34,31.39,55000.0,21.9185,21.9602,21.7933,21.8281,55000.0
2008-10-07 10:10:00,31.39,31.59,31.36,31.51,33400.0,21.8281,21.9672,21.8073,21.9116,33400.0
2008-10-07 10:15:00,31.56,31.65,31.41,31.49,23000.0,21.9463,22.0089,21.842,21.8977,23000.0
2008-10-07 10:20:00,31.49,31.49,31.23,31.41,45700.0,21.8977,21.8977,21.7169,21.842,45700.0
2008-10-07 10:25:00,31.41,31.79,31.41,31.74,21800.0,21.842,22.1063,21.842,22.0715,21800.0
2008-10-07 10:30:00,31.7,31.77,31.66,31.71,53000.0,22.0437,22.0924,22.0159,22.0506,53000.0
2008-10-07 10:35:00,31.71,31.75,31.53,31.57,52500.0,22.0506,22.0785,21.9255,21.9533,52500.0
2008-10-07 10:40:00,31.59,31.64,31.37,31.48,50600.0,21.9672,22.002,21.8142,21.8907,50600.0
2008-10-07 10:45:00,31.47,31.6,31.46,31.51,42400.0,21.8837,21.9741,21.8768,21.9116,42400.0
2008-10-07 10:50:00,31.5,31.56,31.38,31.52,53500.0,21.9046,21.9463,21.8212,21.9185,53500.0
2008-10-07 10:55:00,31.51,31.55,31.31,31.38,21600.0,21.9116,21.9394,21.7725,21.8212,21600.0
2008-10-07 11:00:00,31.39,31.46,31.34,31.4,25000.0,21.8281,21.8768,21.7933,21.8351,25000.0
2008-10-07 11:05:00,31.4,31.47,31.22,31.23,35200.0,21.8351,21.8837,21.7099,21.7169,35200.0
2008-10-07 11:10:00,31.24,31.24,30.91,31.05,38900.0,21.7238,21.7238,21.4943,21.5917,38900.0
2008-10-07 11:15:00,31.07,31.14,30.98,31.08,56500.0,21.6056,21.6543,21.543,21.6125,56500.0
2008-10-07 11:20:00,31.08,31.11,30.89,31.08,73300.0,21.6125,21.6334,21.4804,21.6125,73300.0
2008-10-07 11:25:00,31.07,31.15,31.04,31.08,23700.0,21.6056,21.6612,21.5847,21.6125,23700.0
2008-10-07 11:30:00,31.1,31.18,31.04,31.06,21200.0,21.6265,21.6821,21.5847,21.5986,21200.0
2008-10-07 11:35:00,31.06,31.17,31.04,31.08,20900.0,21.5986,21.6751,21.5847,21.6125,20900.0
2008-10-07 11:40:00,31.09,31.21,31.02,31.2,31200.0,21.6195,21.7029,21.5708,21.696,31200.0
2008-10-07 11:45:00,31.25,31.44,31.22,31.41,7100.0,21.7308,21.8629,21.7099,21.842,7100.0
2008-10-07 11:50:00,31.38,31.38,31.16,31.2,12200.0,21.8212,21.8212,21.6682,21.696,12200.0
2008-10-07 11:55:00,31.19,31.2,31.01,31.06,16500.0,21.689,21.696,21.5639,21.5986,16500.0
2008-10-07 12:00:00,31.08,31.1,30.9,30.94,17400.0,21.6125,21.6265,21.4874,21.5152,17400.0
2008-10-07 12:05:00,30.98,31.02,30.84,30.85,10300.0,21.543,21.5708,21.4457,21.4526,10300.0
2008-10-07 12:10:00,30.9,31.03,30.85,31.03,14900.0,21.4874,21.5778,21.4526,21.5778,14900.0
2008-10-07 12:15:00,31.03,31.12,31.02,31.12,13600.0,21.5778,21.6404,21.5708,21.6404,13600.0
2008-10-07 12:20:00,31.12,31.14,30.97,30.97,20000.0,21.6404,21.6543,21.5361,21.5361,20000.0
2008-10-07 12:25:00,30.98,30.98,30.75,30.83,34700.0,21.543,21.543,21.3831,21.4387,34700.0
2008-10-07 12:30:00,30.85,30.95,30.84,30.95,20600.0,21.4526,21.5221,21.4457,21.5221,20600.0
2008-10-07 12:35:00,30.93,30.93,30.65,30.77,24800.0,21.5082,21.5082,21.3135,21.397,24800.0
2008-10-07 12:40:00,30.76,30.83,30.74,30.8,9000.0,21.39,21.4387,21.3761,21.4178,9000.0
2008-10-07 12:45:00,30.81,30.81,30.55,30.74,42200.0,21.4248,21.4248,21.244,21.3761,42200.0
2008-10-07 12:50:00,30.72,30.77,30.68,30.71,20800.0,21.3622,21.397,21.3344,21.3553,20800.0
2008-10-07 12:55:00,30.69,30.89,30.69,30.82,11300.0,21.3413,21.4804,21.3413,21.4317,11300.0
2008-10-07 13:00:00,30.82,30.95,30.82,30.87,7200.0,21.4317,21.5221,21.4317,21.4665,7200.0
2008-10-07 13:05:00,30.87,31.04,30.83,30.97,16700.0,21.4665,21.5847,21.4387,21.5361,16700.0
2008-10-07 13:10:00,30.97,31.0,30.83,30.83,10400.0,21.5361,21.5569,21.4387,21.4387,10400.0
2008-10-07 13:15:00,30.81,30.81,30.63,30.72,37300.0,21.4248,21.4248,21.2996,21.3622,37300.0
2008-10-07 13:20:00,30.71,30.77,30.44,30.59,12300.0,21.3553,21.397,21.1675,21.2718,12300.0
2008-10-07 13:25:00,30.57,30.57,30.26,30.42,29700.0,21.2579,21.2579,21.0423,21.1536,29700.0
2008-10-07 13:30:00,30.45,30.57,30.38,30.45,15700.0,21.1745,21.2579,21.1258,21.1745,15700.0
2008-10-07 13:35:00,30.47,30.71,30.38,30.64,12200.0,21.1884,21.3553,21.1258,21.3066,12200.0
2008-10-07 13:40:00,30.68,30.68,30.23,30.27,20100.0,21.3344,21.3344,21.0215,21.0493,20100.0
2008-10-07 13:45:00,30.24,30.36,30.13,30.18,32300.0,21.0284,21.1119,20.9519,20.9867,32300.0
2008-10-07 13:50:00,30.2,30.36,30.12,30.32,32500.0,21.0006,21.1119,20.945,21.0841,32500.0
2008-10-07 13:55:00,30.33,30.37,30.19,30.19,20100.0,21.091,21.1188,20.9937,20.9937,20100.0
2008-10-07 14:00:00,30.23,30.5,30.13,30.45,28500.0,21.0215,21.2092,20.9519,21.1745,28500.0
2008-10-07 14:05:00,30.42,30.45,30.3,30.43,17100.0,21.1536,21.1745,21.0701,21.1605,17100.0
2008-10-07 14:10:00,30.41,30.53,30.17,30.52,29000.0,21.1466,21.2301,20.9797,21.2231,29000.0
2008-10-07 14:15:00,30.51,30.81,30.22,30.65,32200.0,21.2162,21.4248,21.0145,21.3135,32200.0
2008-10-07 14:20:00,30.66,30.95,30.64,30.94,39300.0,21.3205,21.5221,21.3066,21.5152,39300.0
2008-10-07 14:25:00,30.94,30.96,30.81,30.86,45900.0,21.5152,21.5291,21.4248,21.4596,45900.0
2008-10-07 14:30:00,30.87,31.09,30.82,30.92,58500.0,21.4665,21.6195,21.4317,21.5013,58500.0
2008-10-07 14:35:00,30.89,30.94,30.62,30.66,41200.0,21.4804,21.5152,21.2927,21.3205,41200.0
2008-10-07 14:40:00,30.66,30.77,30.5,30.62,19300.0,21.3205,21.397,21.2092,21.2927,19300.0
2008-10-07 14:45:00,30.59,30.69,30.37,30.65,50000.0,21.2718,21.3413,21.1188,21.3135,50000.0
2008-10-07 14:50:00,30.65,30.75,30.52,30.58,43400.0,21.3135,21.3831,21.2231,21.2649,43400.0
2008-10-07 14:55:00,30.58,30.58,30.39,30.5,13700.0,21.2649,21.2649,21.1327,21.2092,13700.0
2008-10-07 15:00:00,30.5,30.52,30.33,30.45,42900.0,21.2092,21.2231,21.091,21.1745,42900.0
2008-10-07 15:05:00,30.48,30.53,30.32,30.53,53200.0,21.1953,21.2301,21.0841,21.2301,53200.0
2008-10-07 15:10:00,30.51,30.8,30.49,30.61,31600.0,21.2162,21.4178,21.2023,21.2857,31600.0
2008-10-07 15:15:00,30.64,30.69,30.29,30.35,29500.0,21.3066,21.3413,21.0632,21.1049,29500.0
2008-10-07 15:20:00,30.33,30.38,30.15,30.15,43000.0,21.091,21.1258,20.9658,20.9658,43000.0
2008-10-07 15:25:00,30.14,30.38,30.14,30.33,35100.0,20.9589,21.1258,20.9589,21.091,35100.0
2008-10-07 15:30:00,30.34,30.46,30.25,30.42,33400.0,21.098,21.1814,21.0354,21.1536,33400.0
2008-10-07 15:35:00,30.41,30.51,30.31,30.31,75400.0,21.1466,21.2162,21.0771,21.0771,75400.0
2008-10-07 15:40:00,30.33,30.46,30.27,30.3,42000.0,21.091,21.1814,21.0493,21.0701,42000.0
2008-10-07 15:45:00,30.31,30.35,30.11,30.2,46500.0,21.0771,21.1049,20.938,21.0006,46500.0
2008-10-07 15:50:00,30.18,30.28,30.08,30.23,87100.0,20.9867,21.0562,20.9172,21.0215,87100.0
2008-10-07 15:55:00,30.24,30.3,30.03,30.18,112600.0,21.0284,21.0701,20.8824,20.9867,112600.0
2008-10-08 09:30:00,29.67,29.67,29.05,29.57,41600.0,20.6321,20.6321,20.2009,20.5625,41600.0
2008-10-08 09:35:00,29.64,30.05,29.57,29.8,41100.0,20.6112,20.8963,20.5625,20.7225,41100.0
2008-10-08 09:40:00,29.8,30.12,29.6,30.08,38200.0,20.7225,20.945,20.5834,20.9172,38200.0
2008-10-08 09:45:00,30.12,30.13,29.58,29.8,49100.0,20.945,20.9519,20.5695,20.7225,49100.0
2008-10-08 09:50:00,29.8,30.53,29.8,30.11,69600.0,20.7225,21.2301,20.7225,20.938,69600.0
2008-10-08 09:55:00,30.14,30.21,29.91,30.09,63100.0,20.9589,21.0076,20.7989,20.9241,63100.0
2008-10-08 10:00:00,30.09,30.41,30.03,30.34,69400.0,20.9241,21.1466,20.8824,21.098,69400.0
2008-10-08 10:05:00,30.34,30.37,30.04,30.36,56400.0,21.098,21.1188,20.8893,21.1119,56400.0
2008-10-08 10:10:00,30.31,30.38,30.25,30.29,86200.0,21.0771,21.1258,21.0354,21.0632,86200.0
2008-10-08 10:15:00,30.29,30.32,29.98,29.98,88300.0,21.0632,21.0841,20.8476,20.8476,88300.0
2008-10-08 10:20:00,29.98,30.25,29.88,30.1,74300.0,20.8476,21.0354,20.7781,20.9311,74300.0
2008-10-08 10:25:00,30.11,30.16,29.92,30.0,49600.0,20.938,20.9728,20.8059,20.8615,49600.0
2008-10-08 10:30:00,30.01,30.14,29.75,29.86,51700.0,20.8685,20.9589,20.6877,20.7642,51700.0
2008-10-08 10:35:00,29.92,29.92,29.57,29.66,35500.0,20.8059,20.8059,20.5625,20.6251,35500.0
2008-10-08 10:40:00,29.65,29.82,29.27,29.27,26200.0,20.6181,20.7364,20.3539,20.3539,26200.0
2008-10-08 10:45:00,29.21,29.36,29.13,29.23,53100.0,20.3122,20.4165,20.2565,20.3261,53100.0
2008-10-08 10:50:00,29.19,29.49,29.18,29.31,48600.0,20.2983,20.5069,20.2913,20.3817,48600.0
2008-10-08 10:55:00,29.31,29.61,29.28,29.39,32900.0,20.3817,20.5903,20.3609,20.4373,32900.0
2008-10-08 11:00:00,29.38,29.47,29.18,29.47,24500.0,20.4304,20.493,20.2913,20.493,24500.0
2008-10-08 11:05:00,29.44,29.44,29.2,29.29,29700.0,20.4721,20.4721,20.3052,20.3678,29700.0
2008-10-08 11:10:00,29.35,29.5,29.33,29.36,19100.0,20.4095,20.5138,20.3956,20.4165,19100.0
2008-10-08 11:15:00,29.39,29.59,29.37,29.54,28900.0,20.4373,20.5764,20.4234,20.5417,28900.0
2008-10-08 11:20:00,29.57,29.82,29.56,29.82,20700.0,20.5625,20.7364,20.5556,20.7364,20700.0
2008-10-08 11:25:00,29.82,29.98,29.71,29.71,10500.0,20.7364,20.8476,20.6599,20.6599,10500.0
2008-10-08 11:30:00,29.68,29.71,29.43,29.49,29800.0,20.639,20.6599,20.4652,20.5069,29800.0
2008-10-08 11:35:00,29.49,29.59,29.33,29.54,34700.0,20.5069,20.5764,20.3956,20.5417,34700.0
2008-10-08 11:40:00,29.52,29.58,29.15,29.24,29700.0,20.5277,20.5695,20.2705,20.333,29700.0
2008-10-08 11:45:00,29.24,29.51,29.18,29.39,25000.0,20.333,20.5208,20.2913,20.4373,25000.0
2008-10-08 11:50:00,29.37,29.4,29.24,29.28,21000.0,20.4234,20.4443,20.333,20.3609,21000.0
2008-10-08 11:55:00,29.29,29.53,29.12,29.51,39800.0,20.3678,20.5347,20.2496,20.5208,39800.0
2008-10-08 12:00:00,29.5,29.5,29.08,29.12,38600.0,20.5138,20.5138,20.2218,20.2496,38600.0
2008-10-08 12:05:00,29.16,29.22,28.62,28.67,93800.0,20.2774,20.3191,19.9019,19.9367,93800.0
2008-10-08 12:10:00,28.67,28.72,28.54,28.55,94300.0,19.9367,19.9714,19.8463,19.8532,94300.0
2008-10-08 12:15:00,28.55,28.81,28.54,28.75,68300.0,19.8532,20.034,19.8463,19.9923,68300.0
2008-10-08 12:20:00,28.79,28.85,28.61,28.69,30800.0,20.0201,20.0618,19.8949,19.9506,30800.0
2008-10-08 12:25:00,28.68,28.8,28.65,28.69,35200.0,19.9436,20.0271,19.9228,19.9506,35200.0
2008-10-08 12:30:00,28.66,28.77,28.64,28.71,62100.0,19.9297,20.0062,19.9158,19.9645,62100.0
2008-10-08 12:35:00,28.69,28.95,28.64,28.81,45600.0,19.9506,20.1314,19.9158,20.034,45600.0
2008-10-08 12:40:00,28.82,28.94,28.67,28.7,64700.0,20.041,20.1244,19.9367,19.9575,64700.0
2008-10-08 12:45:00,28.69,28.74,28.48,28.51,56800.0,19.9506,19.9853,19.8045,19.8254,56800.0
2008-10-08 12:50:00,28.51,28.68,28.48,28.64,66500.0,19.8254,19.9436,19.8045,19.9158,66500.0
2008-10-08 12:55:00,28.65,28.66,28.4,28.6,77900.0,19.9228,19.9297,19.7489,19.888,77900.0
2008-10-08 13:00:00,28.63,29.04,28.62,29.02,83100.0,19.9089,20.194,19.9019,20.1801,83100.0
2008-10-08 13:05:00,29.02,29.2,28.95,29.19,33800.0,20.1801,20.3052,20.1314,20.2983,33800.0
2008-10-08 13:10:00,29.2,29.21,28.96,29.16,34400.0,20.3052,20.3122,20.1383,20.2774,34400.0
2008-10-08 13:15:00,29.19,29.26,29.02,29.09,50400.0,20.2983,20.3469,20.1801,20.2287,50400.0
2008-10-08 13:20:00,29.09,29.34,29.09,29.2,36800.0,20.2287,20.4026,20.2287,20.3052,36800.0
2008-10-08 13:25:00,29.2,29.21,28.79,28.84,43100.0,20.3052,20.3122,20.0201,20.0549,43100.0
2008-10-08 13:30:00,28.83,28.87,28.63,28.78,50600.0,20.0479,20.0757,19.9089,20.0132,50600.0
2008-10-08 13:35:00,28.78,29.17,28.78,29.0,50800.0,20.0132,20.2844,20.0132,20.1661,50800.0
2008-10-08 13:40:00,29.0,29.32,28.97,29.32,50200.0,20.1661,20.3887,20.1453,20.3887,50200.0
2008-10-08 13:45:00,29.31,29.32,29.07,29.21,32500.0,20.3817,20.3887,20.2148,20.3122,32500.0
2008-10-08 13:50:00,29.21,29.49,29.2,29.46,26000.0,20.3122,20.5069,20.3052,20.486,26000.0
2008-10-08 13:55:00,29.46,29.77,29.44,29.64,20600.0,20.486,20.7016,20.4721,20.6112,20600.0
2008-10-08 14:00:00,29.66,29.87,29.64,29.86,37400.0,20.6251,20.7711,20.6112,20.7642,37400.0
2008-10-08 14:05:00,29.87,29.97,29.78,29.93,43200.0,20.7711,20.8407,20.7085,20.8129,43200.0
2008-10-08 14:10:00,29.89,29.95,29.54,29.75,41400.0,20.785,20.8268,20.5417,20.6877,41400.0
2008-10-08 14:15:00,29.77,29.8,29.6,29.75,43100.0,20.7016,20.7225,20.5834,20.6877,43100.0
2008-10-08 14:20:00,29.75,29.95,29.74,29.88,32800.0,20.6877,20.8268,20.6807,20.7781,32800.0
2008-10-08 14:25:00,29.92,29.96,29.71,29.74,31100.0,20.8059,20.8337,20.6599,20.6807,31100.0
2008-10-08 14:30:00,29.75,29.91,29.68,29.69,15700.0,20.6877,20.7989,20.639,20.646,15700.0
2008-10-08 14:35:00,29.67,29.82,29.58,29.66,12000.0,20.6321,20.7364,20.5695,20.6251,12000.0
2008-10-08 14:40:00,29.64,29.68,29.36,29.39,15300.0,20.6112,20.639,20.4165,20.4373,15300.0
2008-10-08 14:45:00,29.39,29.55,29.39,29.48,16100.0,20.4373,20.5486,20.4373,20.4999,16100.0
2008-10-08 14:50:00,29.5,29.7,29.38,29.6,61000.0,20.5138,20.6529,20.4304,20.5834,61000.0
2008-10-08 14:55:00,29.58,29.71,29.52,29.53,53200.0,20.5695,20.6599,20.5277,20.5347,53200.0
2008-10-08 15:00:00,29.51,29.64,29.36,29.58,39200.0,20.5208,20.6112,20.4165,20.5695,39200.0
2008-10-08 15:05:00,29.56,29.81,29.54,29.8,44900.0,20.5556,20.7294,20.5417,20.7225,44900.0
2008-10-08 15:10:00,29.77,29.77,29.48,29.48,28000.0,20.7016,20.7016,20.4999,20.4999,28000.0
2008-10-08 15:15:00,29.46,29.95,29.43,29.93,25400.0,20.486,20.8268,20.4652,20.8129,25400.0
2008-10-08 15:20:00,29.93,29.94,29.73,29.89,26500.0,20.8129,20.8198,20.6738,20.785,26500.0
2008-10-08 15:25:00,29.88,30.02,29.81,29.94,69500.0,20.7781,20.8754,20.7294,20.8198,69500.0
2008-10-08 15:30:00,29.94,30.15,29.92,30.07,76000.0,20.8198,20.9658,20.8059,20.9102,76000.0
2008-10-08 15:35:00,30.01,30.07,29.72,29.73,91200.0,20.8685,20.9102,20.6668,20.6738,91200.0
2008-10-08 15:40:00,29.75,29.99,29.6,29.91,111100.0,20.6877,20.8546,20.5834,20.7989,111100.0
2008-10-08 15:45:00,29.88,29.92,29.62,29.73,102300.0,20.7781,20.8059,20.5973,20.6738,102300.0
2008-10-08 15:50:00,29.73,29.82,29.37,29.45,108000.0,20.6738,20.7364,20.4234,20.4791,108000.0
2008-10-08 15:55:00,29.45,29.64,29.29,29.34,129700.0,20.4791,20.6112,20.3678,20.4026,129700.0
2008-10-09 09:30:00,29.76,29.76,29.11,29.57,2500.0,20.6946,20.6946,20.2426,20.5625,2500.0
2008-10-09 09:35:00,29.54,29.63,29.41,29.61,30300.0,20.5417,20.6042,20.4513,20.5903,30300.0
2008-10-09 09:40:00,29.62,30.01,29.57,29.97,38600.0,20.5973,20.8685,20.5625,20.8407,38600.0
2008-10-09 09:45:00,29.95,30.03,29.76,29.98,55300.0,20.8268,20.8824,20.6946,20.8476,55300.0
2008-10-09 09:50:00,29.94,29.98,29.83,29.83,62800.0,20.8198,20.8476,20.7433,20.7433,62800.0
2008-10-09 09:55:00,29.86,29.9,29.45,29.52,65800.0,20.7642,20.792,20.4791,20.5277,65800.0
2008-10-09 10:00:00,29.51,29.55,29.26,29.37,43300.0,20.5208,20.5486,20.3469,20.4234,43300.0
2008-10-09 10:05:00,29.36,29.59,29.27,29.59,48900.0,20.4165,20.5764,20.3539,20.5764,48900.0
2008-10-09 10:10:00,29.58,29.69,29.43,29.43,32000.0,20.5695,20.646,20.4652,20.4652,32000.0
2008-10-09 10:15:00,29.42,29.58,29.34,29.5,88200.0,20.4582,20.5695,20.4026,20.5138,88200.0
2008-10-09 10:20:00,29.46,29.55,29.13,29.14,37400.0,20.486,20.5486,20.2565,20.2635,37400.0
2008-10-09 10:25:00,29.14,29.24,29.05,29.15,42400.0,20.2635,20.333,20.2009,20.2705,42400.0
2008-10-09 10:30:00,29.12,29.24,29.01,29.17,19700.0,20.2496,20.333,20.1731,20.2844,19700.0
2008-10-09 10:35:00,29.18,29.32,29.01,29.02,31900.0,20.2913,20.3887,20.1731,20.1801,31900.0
2008-10-09 10:40:00,29.01,29.1,28.85,29.0,58400.0,20.1731,20.2357,20.0618,20.1661,58400.0
2008-10-09 10:45:00,28.97,29.26,28.91,29.21,48700.0,20.1453,20.3469,20.1036,20.3122,48700.0
2008-10-09 10:50:00,29.22,29.23,28.91,29.0,33200.0,20.3191,20.3261,20.1036,20.1661,33200.0
2008-10-09 10:55:00,29.0,29.02,28.8,28.9,28900.0,20.1661,20.1801,20.0271,20.0966,28900.0
2008-10-09 11:00:00,28.88,28.94,28.47,28.52,22000.0,20.0827,20.1244,19.7976,19.8324,22000.0
2008-10-09 11:05:00,28.52,28.76,28.36,28.73,22200.0,19.8324,19.9993,19.7211,19.9784,22200.0
2008-10-09 11:10:00,28.73,28.86,28.66,28.82,25400.0,19.9784,20.0688,19.9297,20.041,25400.0
2008-10-09 11:15:00,28.83,28.95,28.71,28.82,20900.0,20.0479,20.1314,19.9645,20.041,20900.0
2008-10-09 11:20:00,28.83,28.93,28.76,28.78,34800.0,20.0479,20.1175,19.9993,20.0132,34800.0
2008-10-09 11:25:00,28.75,28.84,28.7,28.8,33200.0,19.9923,20.0549,19.9575,20.0271,33200.0
2008-10-09 11:30:00,28.83,29.01,28.79,28.82,28000.0,20.0479,20.1731,20.0201,20.041,28000.0
2008-10-09 11:35:00,28.81,29.23,28.81,29.1,27500.0,20.034,20.3261,20.034,20.2357,27500.0
2008-10-09 11:40:00,29.04,29.15,29.02,29.13,15000.0,20.194,20.2705,20.1801,20.2565,15000.0
2008-10-09 11:45:00,29.13,29.26,29.12,29.15,21400.0,20.2565,20.3469,20.2496,20.2705,21400.0
2008-10-09 11:50:00,29.13,29.21,29.01,29.08,38400.0,20.2565,20.3122,20.1731,20.2218,38400.0
2008-10-09 11:55:00,29.11,29.19,29.05,29.07,27300.0,20.2426,20.2983,20.2009,20.2148,27300.0
2008-10-09 12:00:00,29.1,29.18,28.92,28.97,19600.0,20.2357,20.2913,20.1105,20.1453,19600.0
2008-10-09 12:05:00,29.0,29.21,28.91,29.13,22900.0,20.1661,20.3122,20.1036,20.2565,22900.0
2008-10-09 12:10:00,29.13,29.28,29.08,29.17,11000.0,20.2565,20.3609,20.2218,20.2844,11000.0
2008-10-09 12:15:00,29.14,29.24,29.1,29.24,16400.0,20.2635,20.333,20.2357,20.333,16400.0
2008-10-09 12:20:00,29.24,29.28,29.15,29.24,11100.0,20.333,20.3609,20.2705,20.333,11100.0
2008-10-09 12:25:00,29.24,29.27,29.07,29.07,13000.0,20.333,20.3539,20.2148,20.2148,13000.0
2008-10-09 12:30:00,29.12,29.12,29.05,29.08,21300.0,20.2496,20.2496,20.2009,20.2218,21300.0
2008-10-09 12:35:00,29.1,29.12,29.05,29.07,20800.0,20.2357,20.2496,20.2009,20.2148,20800.0
2008-10-09 12:40:00,29.05,29.05,28.81,28.89,30500.0,20.2009,20.2009,20.034,20.0897,30500.0
2008-10-09 12:45:00,28.86,28.88,28.74,28.76,20800.0,20.0688,20.0827,19.9853,19.9993,20800.0
2008-10-09 12:50:00,28.77,28.98,28.74,28.95,18700.0,20.0062,20.1522,19.9853,20.1314,18700.0
2008-10-09 12:55:00,28.97,28.98,28.88,28.93,12600.0,20.1453,20.1522,20.0827,20.1175,12600.0
2008-10-09 13:00:00,28.93,29.01,28.93,29.0,20000.0,20.1175,20.1731,20.1175,20.1661,20000.0
2008-10-09 13:05:00,28.98,28.99,28.89,28.94,12900.0,20.1522,20.1592,20.0897,20.1244,12900.0
2008-10-09 13:10:00,28.94,29.24,28.93,29.13,19400.0,20.1244,20.333,20.1175,20.2565,19400.0
2008-10-09 13:15:00,29.13,29.3,29.02,29.09,19700.0,20.2565,20.3748,20.1801,20.2287,19700.0
2008-10-09 13:20:00,29.05,29.06,28.88,28.92,15100.0,20.2009,20.2079,20.0827,20.1105,15100.0
2008-10-09 13:25:00,28.9,29.28,28.8,29.09,25200.0,20.0966,20.3609,20.0271,20.2287,25200.0
2008-10-09 13:30:00,29.14,29.26,29.08,29.09,21500.0,20.2635,20.3469,20.2218,20.2287,21500.0
2008-10-09 13:35:00,29.1,29.26,29.01,29.05,15300.0,20.2357,20.3469,20.1731,20.2009,15300.0
2008-10-09 13:40:00,29.03,29.16,29.03,29.12,4900.0,20.187,20.2774,20.187,20.2496,4900.0
2008-10-09 13:45:00,29.12,29.19,29.03,29.07,19500.0,20.2496,20.2983,20.187,20.2148,19500.0
2008-10-09 13:50:00,29.08,29.1,28.99,29.04,16600.0,20.2218,20.2357,20.1592,20.194,16600.0
2008-10-09 13:55:00,29.06,29.23,29.06,29.15,21600.0,20.2079,20.3261,20.2079,20.2705,21600.0
2008-10-09 14:00:00,29.16,29.29,29.14,29.19,20700.0,20.2774,20.3678,20.2635,20.2983,20700.0
2008-10-09 14:05:00,29.15,29.21,29.1,29.19,22300.0,20.2705,20.3122,20.2357,20.2983,22300.0
2008-10-09 14:10:00,29.2,29.22,29.03,29.03,17000.0,20.3052,20.3191,20.187,20.187,17000.0
2008-10-09 14:15:00,29.05,29.14,28.99,29.09,24100.0,20.2009,20.2635,20.1592,20.2287,24100.0
2008-10-09 14:20:00,29.07,29.12,28.99,29.09,23700.0,20.2148,20.2496,20.1592,20.2287,23700.0
2008-10-09 14:25:00,29.07,29.18,29.04,29.07,23800.0,20.2148,20.2913,20.194,20.2148,23800.0
2008-10-09 14:30:00,29.04,29.15,28.99,28.99,38700.0,20.194,20.2705,20.1592,20.1592,38700.0
2008-10-09 14:35:00,29.0,29.11,28.97,29.08,42000.0,20.1661,20.2426,20.1453,20.2218,42000.0
2008-10-09 14:40:00,29.08,29.27,29.02,29.05,21700.0,20.2218,20.3539,20.1801,20.2009,21700.0
2008-10-09 14:45:00,29.04,29.05,28.85,28.89,38300.0,20.194,20.2009,20.0618,20.0897,38300.0
2008-10-09 14:50:00,28.85,28.87,28.67,28.83,75900.0,20.0618,20.0757,19.9367,20.0479,75900.0
2008-10-09 14:55:00,28.83,28.98,28.74,28.74,30400.0,20.0479,20.1522,19.9853,19.9853,30400.0
2008-10-09 15:00:00,28.77,28.79,28.34,28.38,40200.0,20.0062,20.0201,19.7072,19.735,40200.0
2008-10-09 15:05:00,28.38,28.56,28.32,28.5,54300.0,19.735,19.8602,19.6933,19.8185,54300.0
2008-10-09 15:10:00,28.5,28.53,28.26,28.36,57000.0,19.8185,19.8393,19.6516,19.7211,57000.0
2008-10-09 15:15:00,28.34,28.57,28.18,28.22,48600.0,19.7072,19.8671,19.5959,19.6237,48600.0
2008-10-09 15:20:00,28.24,28.38,28.07,28.35,36800.0,19.6377,19.735,19.5194,19.7141,36800.0
2008-10-09 15:25:00,28.37,28.37,28.11,28.12,41400.0,19.7281,19.7281,19.5473,19.5542,41400.0
2008-10-09 15:30:00,28.12,28.3,27.87,28.0,101400.0,19.5542,19.6794,19.3804,19.4708,101400.0
2008-10-09 15:35:00,28.04,28.05,27.64,27.69,55200.0,19.4986,19.5055,19.2204,19.2552,55200.0
2008-10-09 15:40:00,27.73,27.76,27.34,27.61,85800.0,19.283,19.3039,19.0118,19.1996,85800.0
2008-10-09 15:45:00,27.58,27.63,27.29,27.42,85900.0,19.1787,19.2135,18.977,19.0674,85900.0
2008-10-09 15:50:00,27.43,27.65,27.31,27.64,89000.0,19.0744,19.2274,18.9909,19.2204,89000.0
2008-10-09 15:55:00,27.64,27.89,27.48,27.54,113500.0,19.2204,19.3943,19.1092,19.1509,113500.0
2008-10-10 09:30:00,26.45,26.45,25.93,26.17,66800.0,18.3929,18.3929,18.0313,18.1982,66800.0
2008-10-10 09:35:00,26.17,26.17,25.08,25.49,57800.0,18.1982,18.1982,17.4402,17.7253,57800.0
2008-10-10 09:40:00,25.52,26.81,25.43,26.81,47500.0,17.7462,18.6433,17.6836,18.6433,47500.0
2008-10-10 09:45:00,26.8,27.12,26.66,26.95,42100.0,18.6363,18.8588,18.5389,18.7406,42100.0
2008-10-10 09:50:00,26.94,27.0,26.51,26.96,46500.0,18.7337,18.7754,18.4346,18.7476,46500.0
2008-10-10 09:55:00,26.96,27.03,26.13,26.3,91600.0,18.7476,18.7962,18.1704,18.2886,91600.0
2008-10-10 10:00:00,26.3,26.73,26.17,26.51,87600.0,18.2886,18.5876,18.1982,18.4346,87600.0
2008-10-10 10:05:00,26.57,27.44,26.53,26.9,59300.0,18.4764,19.0813,18.4485,18.7058,59300.0
2008-10-10 10:10:00,26.89,27.06,26.68,26.77,53100.0,18.6989,18.8171,18.5529,18.6154,53100.0
2008-10-10 10:15:00,26.75,26.75,26.19,26.19,60700.0,18.6015,18.6015,18.2121,18.2121,60700.0
2008-10-10 10:20:00,26.22,26.75,26.0,26.51,96300.0,18.233,18.6015,18.08,18.4346,96300.0
2008-10-10 10:25:00,26.59,26.59,26.28,26.29,26600.0,18.4903,18.4903,18.2747,18.2817,26600.0
2008-10-10 10:30:00,26.36,26.42,25.94,25.98,50400.0,18.3303,18.3721,18.0383,18.0661,50400.0
2008-10-10 10:35:00,26.0,26.12,25.84,26.11,52700.0,18.08,18.1634,17.9687,18.1565,52700.0
2008-10-10 10:40:00,26.08,26.08,25.67,25.92,53700.0,18.1356,18.1356,17.8505,18.0244,53700.0
2008-10-10 10:45:00,25.91,26.24,25.76,26.2,27400.0,18.0174,18.2469,17.9131,18.2191,27400.0
2008-10-10 10:50:00,26.22,26.42,26.18,26.36,19500.0,18.233,18.3721,18.2052,18.3303,19500.0
2008-10-10 10:55:00,26.36,26.37,25.93,26.04,30500.0,18.3303,18.3373,18.0313,18.1078,30500.0
2008-10-10 11:00:00,26.08,26.31,26.08,26.13,22800.0,18.1356,18.2956,18.1356,18.1704,22800.0
2008-10-10 11:05:00,26.19,26.31,25.87,25.9,24100.0,18.2121,18.2956,17.9896,18.0105,24100.0
2008-10-10 11:10:00,25.86,25.95,25.56,25.88,39600.0,17.9826,18.0452,17.774,17.9965,39600.0
2008-10-10 11:15:00,25.83,26.08,25.69,25.71,23800.0,17.9618,18.1356,17.8644,17.8783,23800.0
2008-10-10 11:20:00,25.63,25.79,25.34,25.44,54700.0,17.8227,17.934,17.621,17.6906,54700.0
2008-10-10 11:25:00,25.49,25.7,25.44,25.51,21500.0,17.7253,17.8714,17.6906,17.7393,21500.0
2008-10-10 11:30:00,25.47,25.61,25.37,25.49,28500.0,17.7114,17.8088,17.6419,17.7253,28500.0
2008-10-10 11:35:00,25.44,25.74,25.44,25.71,16000.0,17.6906,17.8992,17.6906,17.8783,16000.0
2008-10-10 11:40:00,25.71,25.78,25.53,25.54,21800.0,17.8783,17.927,17.7532,17.7601,21800.0
2008-10-10 11:45:00,25.52,25.64,25.1,25.12,54700.0,17.7462,17.8297,17.4541,17.4681,54700.0
2008-10-10 11:50:00,25.13,25.26,24.93,25.06,49600.0,17.475,17.5654,17.3359,17.4263,49600.0
2008-10-10 11:55:00,25.04,25.37,24.93,25.28,26200.0,17.4124,17.6419,17.3359,17.5793,26200.0
2008-10-10 12:00:00,25.23,25.5,25.15,25.48,41100.0,17.5445,17.7323,17.4889,17.7184,41100.0
2008-10-10 12:05:00,25.49,25.65,25.35,25.43,30700.0,17.7253,17.8366,17.628,17.6836,30700.0
2008-10-10 12:10:00,25.44,25.56,25.36,25.51,12900.0,17.6906,17.774,17.6349,17.7393,12900.0
2008-10-10 12:15:00,25.5,25.76,25.5,25.69,18900.0,17.7323,17.9131,17.7323,17.8644,18900.0
2008-10-10 12:20:00,25.7,26.12,25.7,25.94,35700.0,17.8714,18.1634,17.8714,18.0383,35700.0
2008-10-10 12:25:00,25.93,26.1,25.7,25.73,36300.0,18.0313,18.1495,17.8714,17.8922,36300.0
2008-10-10 12:30:00,25.72,25.91,25.57,25.85,9800.0,17.8853,18.0174,17.781,17.9757,9800.0
2008-10-10 12:35:00,25.74,25.77,25.43,25.53,11900.0,17.8992,17.9201,17.6836,17.7532,11900.0
2008-10-10 12:40:00,25.47,26.03,25.39,25.92,37400.0,17.7114,18.1009,17.6558,18.0244,37400.0
2008-10-10 12:45:00,25.91,25.97,25.6,25.6,27500.0,18.0174,18.0591,17.8018,17.8018,27500.0
2008-10-10 12:50:00,25.59,25.69,25.37,25.5,38700.0,17.7949,17.8644,17.6419,17.7323,38700.0
2008-10-10 12:55:00,25.5,25.55,25.36,25.53,32000.0,17.7323,17.7671,17.6349,17.7532,32000.0
2008-10-10 13:00:00,25.54,25.54,25.24,25.37,25200.0,17.7601,17.7601,17.5515,17.6419,25200.0
2008-10-10 13:05:00,25.37,25.47,25.27,25.3,17700.0,17.6419,17.7114,17.5724,17.5932,17700.0
2008-10-10 13:10:00,25.26,25.3,24.87,24.99,45500.0,17.5654,17.5932,17.2942,17.3777,45500.0
2008-10-10 13:15:00,24.93,25.05,24.83,24.86,18100.0,17.3359,17.4194,17.2664,17.2873,18100.0
2008-10-10 13:20:00,24.86,25.17,24.81,25.12,28400.0,17.2873,17.5028,17.2525,17.4681,28400.0
2008-10-10 13:25:00,25.15,25.34,25.1,25.25,21400.0,17.4889,17.621,17.4541,17.5585,21400.0
2008-10-10 13:30:00,25.28,25.32,25.01,25.06,15700.0,17.5793,17.6071,17.3916,17.4263,15700.0
2008-10-10 13:35:00,25.07,25.16,24.9,25.16,19600.0,17.4333,17.4959,17.3151,17.4959,19600.0
2008-10-10 13:40:00,25.09,25.09,24.82,24.9,16000.0,17.4472,17.4472,17.2594,17.3151,16000.0
2008-10-10 13:45:00,24.89,24.94,24.44,24.48,26700.0,17.3081,17.3429,16.9952,17.023,26700.0
2008-10-10 13:50:00,24.51,24.74,24.46,24.46,19200.0,17.0439,17.2038,17.0091,17.0091,19200.0
2008-10-10 13:55:00,24.51,24.9,24.5,24.85,42400.0,17.0439,17.3151,17.0369,17.2803,42400.0
2008-10-10 14:00:00,24.89,24.99,24.58,24.95,27400.0,17.3081,17.3777,17.0925,17.3498,27400.0
2008-10-10 14:05:00,24.93,25.5,24.9,25.39,61800.0,17.3359,17.7323,17.3151,17.6558,61800.0
2008-10-10 14:10:00,25.42,25.68,25.19,25.26,54700.0,17.6767,17.8575,17.5167,17.5654,54700.0
2008-10-10 14:15:00,25.27,25.45,24.98,25.04,48300.0,17.5724,17.6975,17.3707,17.4124,48300.0
2008-10-10 14:20:00,25.03,25.37,24.79,24.79,57500.0,17.4055,17.6419,17.2386,17.2386,57500.0
2008-10-10 14:25:00,24.78,24.89,24.53,24.55,61000.0,17.2316,17.3081,17.0578,17.0717,61000.0
2008-10-10 14:30:00,24.57,24.89,24.52,24.59,43800.0,17.0856,17.3081,17.0508,17.0995,43800.0
2008-10-10 14:35:00,24.58,24.76,24.45,24.74,160500.0,17.0925,17.2177,17.0021,17.2038,160500.0
2008-10-10 14:40:00,24.74,24.79,24.42,24.45,60900.0,17.2038,17.2386,16.9813,17.0021,60900.0
2008-10-10 14:45:00,24.45,24.78,24.44,24.48,111800.0,17.0021,17.2316,16.9952,17.023,111800.0
2008-10-10 14:50:00,24.46,24.68,24.02,24.02,117300.0,17.0091,17.1621,16.7031,16.7031,117300.0
2008-10-10 14:55:00,24.08,24.35,23.9,24.25,68100.0,16.7449,16.9326,16.6197,16.8631,68100.0
2008-10-10 15:00:00,24.25,24.59,24.11,24.33,78800.0,16.8631,17.0995,16.7657,16.9187,78800.0
2008-10-10 15:05:00,24.33,24.77,24.15,24.48,45900.0,16.9187,17.2247,16.7935,17.023,45900.0
2008-10-10 15:10:00,24.46,25.23,24.42,24.82,117100.0,17.0091,17.5445,16.9813,17.2594,117100.0
2008-10-10 15:15:00,24.82,25.27,24.73,25.24,111500.0,17.2594,17.5724,17.1969,17.5515,111500.0
2008-10-10 15:20:00,25.26,25.59,25.07,25.09,127000.0,17.5654,17.7949,17.4333,17.4472,127000.0
2008-10-10 15:25:00,25.19,25.87,25.13,25.8,146200.0,17.5167,17.9896,17.475,17.9409,146200.0
2008-10-10 15:30:00,25.8,26.09,25.63,26.01,141400.0,17.9409,18.1426,17.8227,18.0869,141400.0
2008-10-10 15:35:00,26.02,26.6,26.0,26.24,145900.0,18.0939,18.4972,18.08,18.2469,145900.0
2008-10-10 15:40:00,26.2,26.23,25.44,26.08,110500.0,18.2191,18.2399,17.6906,18.1356,110500.0
2008-10-10 15:45:00,26.08,26.11,24.93,24.93,169100.0,18.1356,18.1565,17.3359,17.3359,169100.0
2008-10-10 15:50:00,24.94,25.4,24.82,25.35,133000.0,17.3429,17.6628,17.2594,17.628,133000.0
2008-10-10 15:55:00,25.35,25.98,25.28,25.87,131400.0,17.628,18.0661,17.5793,17.9896,131400.0
2008-10-13 09:30:00,26.8,28.47,26.02,28.04,96400.0,18.6363,19.7976,18.0939,19.4986,96400.0
2008-10-13 09:35:00,27.71,28.12,27.31,27.52,89700.0,19.2691,19.5542,18.9909,19.137,89700.0
2008-10-13 09:40:00,27.43,27.96,27.28,27.37,101300.0,19.0744,19.4429,18.9701,19.0327,101300.0
2008-10-13 09:45:00,27.37,27.51,26.89,26.89,94400.0,19.0327,19.13,18.6989,18.6989,94400.0
2008-10-13 09:50:00,26.94,27.21,26.83,27.05,75600.0,18.7337,18.9214,18.6572,18.8101,75600.0
2008-10-13 09:55:00,27.08,27.46,27.0,27.16,73000.0,18.831,19.0953,18.7754,18.8866,73000.0
2008-10-13 10:00:00,27.18,27.67,27.11,27.42,65900.0,18.9005,19.2413,18.8519,19.0674,65900.0
2008-10-13 10:05:00,27.42,27.64,27.34,27.64,46900.0,19.0674,19.2204,19.0118,19.2204,46900.0
2008-10-13 10:10:00,27.61,28.0,27.52,28.0,48200.0,19.1996,19.4708,19.137,19.4708,48200.0
2008-10-13 10:15:00,28.0,28.08,27.89,28.02,47600.0,19.4708,19.5264,19.3943,19.4847,47600.0
2008-10-13 10:20:00,28.01,28.17,27.77,28.01,63100.0,19.4777,19.589,19.3108,19.4777,63100.0
2008-10-13 10:25:00,28.01,28.34,27.75,28.24,45300.0,19.4777,19.7072,19.2969,19.6377,45300.0
2008-10-13 10:30:00,28.25,28.32,28.01,28.19,29400.0,19.6446,19.6933,19.4777,19.6029,29400.0
2008-10-13 10:35:00,28.25,28.58,28.19,28.55,36800.0,19.6446,19.8741,19.6029,19.8532,36800.0
2008-10-13 10:40:00,28.56,28.57,28.32,28.5,30100.0,19.8602,19.8671,19.6933,19.8185,30100.0
2008-10-13 10:45:00,28.51,28.7,28.41,28.7,51700.0,19.8254,19.9575,19.7559,19.9575,51700.0
2008-10-13 10:50:00,28.69,28.96,28.44,28.84,59100.0,19.9506,20.1383,19.7767,20.0549,59100.0
2008-10-13 10:55:00,28.82,29.0,28.76,28.83,41000.0,20.041,20.1661,19.9993,20.0479,41000.0
2008-10-13 11:00:00,28.85,28.86,28.68,28.82,31000.0,20.0618,20.0688,19.9436,20.041,31000.0
2008-10-13 11:05:00,28.84,28.89,28.74,28.76,27400.0,20.0549,20.0897,19.9853,19.9993,27400.0
2008-10-13 11:10:00,28.76,28.86,28.72,28.75,21200.0,19.9993,20.0688,19.9714,19.9923,21200.0
2008-10-13 11:15:00,28.8,28.85,28.68,28.68,28700.0,20.0271,20.0618,19.9436,19.9436,28700.0
2008-10-13 11:20:00,28.71,28.82,28.61,28.7,24500.0,19.9645,20.041,19.8949,19.9575,24500.0
2008-10-13 11:25:00,28.71,28.83,28.65,28.7,40500.0,19.9645,20.0479,19.9228,19.9575,40500.0
2008-10-13 11:30:00,28.74,28.78,28.63,28.75,28800.0,19.9853,20.0132,19.9089,19.9923,28800.0
2008-10-13 11:35:00,28.75,28.76,28.66,28.72,21000.0,19.9923,19.9993,19.9297,19.9714,21000.0
2008-10-13 11:40:00,28.74,28.77,28.65,28.72,21600.0,19.9853,20.0062,19.9228,19.9714,21600.0
2008-10-13 11:45:00,28.72,28.75,28.41,28.45,34300.0,19.9714,19.9923,19.7559,19.7837,34300.0
2008-10-13 11:50:00,28.48,28.53,28.37,28.39,21900.0,19.8045,19.8393,19.7281,19.742,21900.0
2008-10-13 11:55:00,28.39,28.43,28.26,28.37,24000.0,19.742,19.7698,19.6516,19.7281,24000.0
2008-10-13 12:00:00,28.35,28.43,28.34,28.37,31700.0,19.7141,19.7698,19.7072,19.7281,31700.0
2008-10-13 12:05:00,28.39,28.43,28.34,28.4,34400.0,19.742,19.7698,19.7072,19.7489,34400.0
2008-10-13 12:10:00,28.4,28.45,28.36,28.44,41900.0,19.7489,19.7837,19.7211,19.7767,41900.0
2008-10-13 12:15:00,28.43,28.47,28.23,28.34,51700.0,19.7698,19.7976,19.6307,19.7072,51700.0
2008-10-13 12:20:00,28.36,28.53,28.23,28.26,22900.0,19.7211,19.8393,19.6307,19.6516,22900.0
2008-10-13 12:25:00,28.33,28.47,28.29,28.44,23200.0,19.7002,19.7976,19.6724,19.7767,23200.0
2008-10-13 12:30:00,28.42,28.46,28.39,28.39,18200.0,19.7628,19.7906,19.742,19.742,18200.0
2008-10-13 12:35:00,28.39,28.44,28.31,28.43,18200.0,19.742,19.7767,19.6863,19.7698,18200.0
2008-10-13 12:40:00,28.43,28.56,28.42,28.48,22400.0,19.7698,19.8602,19.7628,19.8045,22400.0
2008-10-13 12:45:00,28.48,28.51,28.34,28.47,27800.0,19.8045,19.8254,19.7072,19.7976,27800.0
2008-10-13 12:50:00,28.49,28.54,28.25,28.27,60200.0,19.8115,19.8463,19.6446,19.6585,60200.0
2008-10-13 12:55:00,28.28,28.36,28.18,28.36,23700.0,19.6655,19.7211,19.5959,19.7211,23700.0
2008-10-13 13:00:00,28.37,28.41,28.31,28.32,12900.0,19.7281,19.7559,19.6863,19.6933,12900.0
2008-10-13 13:05:00,28.32,28.43,28.27,28.37,21700.0,19.6933,19.7698,19.6585,19.7281,21700.0
2008-10-13 13:10:00,28.34,28.42,28.34,28.38,21100.0,19.7072,19.7628,19.7072,19.735,21100.0
2008-10-13 13:15:00,28.39,28.42,28.3,28.33,21000.0,19.742,19.7628,19.6794,19.7002,21000.0
2008-10-13 13:20:00,28.31,28.37,28.26,28.35,18000.0,19.6863,19.7281,19.6516,19.7141,18000.0
2008-10-13 13:25:00,28.31,28.34,28.22,28.29,25500.0,19.6863,19.7072,19.6237,19.6724,25500.0
2008-10-13 13:30:00,28.27,28.32,28.16,28.16,25600.0,19.6585,19.6933,19.582,19.582,25600.0
2008-10-13 13:35:00,28.17,28.19,28.14,28.15,24900.0,19.589,19.6029,19.5681,19.5751,24900.0
2008-10-13 13:40:00,28.15,28.16,27.93,27.98,41600.0,19.5751,19.582,19.4221,19.4569,41600.0
2008-10-13 13:45:00,27.99,28.1,27.87,27.94,25000.0,19.4638,19.5403,19.3804,19.429,25000.0
2008-10-13 13:50:00,27.92,27.98,27.9,27.96,25800.0,19.4151,19.4569,19.4012,19.4429,25800.0
2008-10-13 13:55:00,27.96,28.06,27.93,27.96,22700.0,19.4429,19.5125,19.4221,19.4429,22700.0
2008-10-13 14:00:00,27.97,28.04,27.88,27.91,25700.0,19.4499,19.4986,19.3873,19.4082,25700.0
2008-10-13 14:05:00,27.9,27.92,27.73,27.76,26500.0,19.4012,19.4151,19.283,19.3039,26500.0
2008-10-13 14:10:00,27.76,28.02,27.76,27.94,42000.0,19.3039,19.4847,19.3039,19.429,42000.0
2008-10-13 14:15:00,27.93,27.95,27.81,27.95,32600.0,19.4221,19.436,19.3386,19.436,32600.0
2008-10-13 14:20:00,27.88,27.91,27.72,27.78,42600.0,19.3873,19.4082,19.2761,19.3178,42600.0
2008-10-13 14:25:00,27.77,27.81,27.57,27.61,34400.0,19.3108,19.3386,19.1717,19.1996,34400.0
2008-10-13 14:30:00,27.62,27.66,27.53,27.6,41500.0,19.2065,19.2343,19.1439,19.1926,41500.0
2008-10-13 14:35:00,27.58,27.83,27.56,27.82,44500.0,19.1787,19.3525,19.1648,19.3456,44500.0
2008-10-13 14:40:00,27.82,27.95,27.79,27.89,39500.0,19.3456,19.436,19.3247,19.3943,39500.0
2008-10-13 14:45:00,27.9,27.99,27.89,27.97,35700.0,19.4012,19.4638,19.3943,19.4499,35700.0
2008-10-13 14:50:00,27.97,27.99,27.83,27.87,44900.0,19.4499,19.4638,19.3525,19.3804,44900.0
2008-10-13 14:55:00,27.89,28.05,27.86,27.99,54400.0,19.3943,19.5055,19.3734,19.4638,54400.0
2008-10-13 15:00:00,28.01,28.24,28.01,28.13,41000.0,19.4777,19.6377,19.4777,19.5612,41000.0
2008-10-13 15:05:00,28.13,28.27,27.99,28.16,42700.0,19.5612,19.6585,19.4638,19.582,42700.0
2008-10-13 15:10:00,28.15,28.21,28.02,28.13,55200.0,19.5751,19.6168,19.4847,19.5612,55200.0
2008-10-13 15:15:00,28.13,28.15,28.04,28.14,41600.0,19.5612,19.5751,19.4986,19.5681,41600.0
2008-10-13 15:20:00,28.13,28.34,28.09,28.34,46200.0,19.5612,19.7072,19.5333,19.7072,46200.0
2008-10-13 15:25:00,28.33,28.47,28.31,28.4,57100.0,19.7002,19.7976,19.6863,19.7489,57100.0
2008-10-13 15:30:00,28.4,28.51,28.28,28.51,57800.0,19.7489,19.8254,19.6655,19.8254,57800.0
2008-10-13 15:35:00,28.49,29.11,28.39,29.05,234500.0,19.8115,20.2426,19.742,20.2009,234500.0
2008-10-13 15:40:00,29.02,29.05,28.84,29.05,99700.0,20.1801,20.2009,20.0549,20.2009,99700.0
2008-10-13 15:45:00,29.07,29.2,29.01,29.14,83800.0,20.2148,20.3052,20.1731,20.2635,83800.0
2008-10-13 15:50:00,29.18,29.47,29.15,29.47,86000.0,20.2913,20.493,20.2705,20.493,86000.0
2008-10-13 15:55:00,29.47,29.77,29.41,29.66,104600.0,20.493,20.7016,20.4513,20.6251,104600.0
2008-10-14 09:30:00,31.17,31.63,30.85,30.98,92700.0,21.6751,21.995,21.4526,21.543,92700.0
2008-10-14 09:35:00,30.97,31.07,30.75,30.75,43600.0,21.5361,21.6056,21.3831,21.3831,43600.0
2008-10-14 09:40:00,30.76,30.76,30.52,30.53,27700.0,21.39,21.39,21.2231,21.2301,27700.0
2008-10-14 09:45:00,30.57,30.68,30.21,30.67,40400.0,21.2579,21.3344,21.0076,21.3274,40400.0
2008-10-14 09:50:00,30.67,30.84,30.18,30.26,47600.0,21.3274,21.4457,20.9867,21.0423,47600.0
2008-10-14 09:55:00,30.25,30.31,29.77,29.77,39700.0,21.0354,21.0771,20.7016,20.7016,39700.0
2008-10-14 10:00:00,29.75,30.72,29.75,30.64,79500.0,20.6877,21.3622,20.6877,21.3066,79500.0
2008-10-14 10:05:00,30.63,30.65,30.08,30.27,41900.0,21.2996,21.3135,20.9172,21.0493,41900.0
2008-10-14 10:10:00,30.29,30.33,30.04,30.14,31900.0,21.0632,21.091,20.8893,20.9589,31900.0
2008-10-14 10:15:00,30.14,30.65,30.11,30.55,46700.0,20.9589,21.3135,20.938,21.244,46700.0
2008-10-14 10:20:00,30.52,30.79,30.44,30.64,53300.0,21.2231,21.4109,21.1675,21.3066,53300.0
2008-10-14 10:25:00,30.67,30.81,30.51,30.72,101700.0,21.3274,21.4248,21.2162,21.3622,101700.0
2008-10-14 10:30:00,30.79,30.84,30.51,30.56,19900.0,21.4109,21.4457,21.2162,21.2509,19900.0
2008-10-14 10:35:00,30.56,30.56,30.16,30.26,21000.0,21.2509,21.2509,20.9728,21.0423,21000.0
2008-10-14 10:40:00,30.28,30.28,29.71,29.71,26800.0,21.0562,21.0562,20.6599,20.6599,26800.0
2008-10-14 10:45:00,29.74,29.9,29.59,29.87,15800.0,20.6807,20.792,20.5764,20.7711,15800.0
2008-10-14 10:50:00,29.9,30.18,29.85,30.11,16500.0,20.792,20.9867,20.7572,20.938,16500.0
2008-10-14 10:55:00,30.1,30.36,30.08,30.36,22900.0,20.9311,21.1119,20.9172,21.1119,22900.0
2008-10-14 11:00:00,30.4,30.4,30.11,30.19,15700.0,21.1397,21.1397,20.938,20.9937,15700.0
2008-10-14 11:05:00,30.21,30.42,30.1,30.4,44700.0,21.0076,21.1536,20.9311,21.1397,44700.0
2008-10-14 11:10:00,30.35,30.45,30.23,30.45,43800.0,21.1049,21.1745,21.0215,21.1745,43800.0
2008-10-14 11:15:00,30.47,30.56,30.37,30.47,47500.0,21.1884,21.2509,21.1188,21.1884,47500.0
2008-10-14 11:20:00,30.47,30.55,30.35,30.55,22900.0,21.1884,21.244,21.1049,21.244,22900.0
2008-10-14 11:25:00,30.53,31.0,30.5,30.97,18500.0,21.2301,21.5569,21.2092,21.5361,18500.0
2008-10-14 11:30:00,30.97,31.05,30.79,30.79,21300.0,21.5361,21.5917,21.4109,21.4109,21300.0
2008-10-14 11:35:00,30.79,30.81,30.69,30.73,13800.0,21.4109,21.4248,21.3413,21.3692,13800.0
2008-10-14 11:40:00,30.73,30.79,30.66,30.69,14300.0,21.3692,21.4109,21.3205,21.3413,14300.0
2008-10-14 11:45:00,30.68,30.85,30.66,30.71,67500.0,21.3344,21.4526,21.3205,21.3553,67500.0
2008-10-14 11:50:00,30.71,30.8,30.63,30.67,56900.0,21.3553,21.4178,21.2996,21.3274,56900.0
2008-10-14 11:55:00,30.64,30.68,30.53,30.62,54500.0,21.3066,21.3344,21.2301,21.2927,54500.0
2008-10-14 12:00:00,30.61,30.61,30.33,30.36,39200.0,21.2857,21.2857,21.091,21.1119,39200.0
2008-10-14 12:05:00,30.35,30.61,30.34,30.59,36500.0,21.1049,21.2857,21.098,21.2718,36500.0
2008-10-14 12:10:00,30.6,30.69,30.57,30.57,22700.0,21.2788,21.3413,21.2579,21.2579,22700.0
2008-10-14 12:15:00,30.58,30.58,30.42,30.45,28300.0,21.2649,21.2649,21.1536,21.1745,28300.0
2008-10-14 12:20:00,30.44,30.46,30.36,30.36,21800.0,21.1675,21.1814,21.1119,21.1119,21800.0
2008-10-14 12:25:00,30.38,30.55,30.34,30.53,20600.0,21.1258,21.244,21.098,21.2301,20600.0
2008-10-14 12:30:00,30.52,30.52,30.29,30.3,22800.0,21.2231,21.2231,21.0632,21.0701,22800.0
2008-10-14 12:35:00,30.33,30.57,30.31,30.5,16800.0,21.091,21.2579,21.0771,21.2092,16800.0
2008-10-14 12:40:00,30.5,30.5,30.33,30.34,24000.0,21.2092,21.2092,21.091,21.098,24000.0
2008-10-14 12:45:00,30.34,30.51,30.26,30.51,18100.0,21.098,21.2162,21.0423,21.2162,18100.0
2008-10-14 12:50:00,30.52,30.54,30.27,30.27,21200.0,21.2231,21.237,21.0493,21.0493,21200.0
2008-10-14 12:55:00,30.31,30.31,30.2,30.21,9900.0,21.0771,21.0771,21.0006,21.0076,9900.0
2008-10-14 13:00:00,30.2,30.2,30.06,30.07,35200.0,21.0006,21.0006,20.9033,20.9102,35200.0
2008-10-14 13:05:00,30.05,30.11,29.99,30.07,20300.0,20.8963,20.938,20.8546,20.9102,20300.0
2008-10-14 13:10:00,30.07,30.08,29.94,30.01,15400.0,20.9102,20.9172,20.8198,20.8685,15400.0
2008-10-14 13:15:00,29.99,29.99,29.82,29.88,10800.0,20.8546,20.8546,20.7364,20.7781,10800.0
2008-10-14 13:20:00,29.89,29.94,29.85,29.85,30100.0,20.785,20.8198,20.7572,20.7572,30100.0
2008-10-14 13:25:00,29.83,29.93,29.83,29.92,10600.0,20.7433,20.8129,20.7433,20.8059,10600.0
2008-10-14 13:30:00,29.93,30.22,29.89,30.14,24700.0,20.8129,21.0145,20.785,20.9589,24700.0
2008-10-14 13:35:00,30.12,30.17,29.97,29.98,24400.0,20.945,20.9797,20.8407,20.8476,24400.0
2008-10-14 13:40:00,29.92,29.94,29.8,29.84,11700.0,20.8059,20.8198,20.7225,20.7503,11700.0
2008-10-14 13:45:00,29.87,30.02,29.84,29.99,12800.0,20.7711,20.8754,20.7503,20.8546,12800.0
2008-10-14 13:50:00,29.97,29.99,29.75,29.78,10300.0,20.8407,20.8546,20.6877,20.7085,10300.0
2008-10-14 13:55:00,29.73,29.76,29.59,29.67,14200.0,20.6738,20.6946,20.5764,20.6321,14200.0
2008-10-14 14:00:00,29.67,29.77,29.64,29.67,12900.0,20.6321,20.7016,20.6112,20.6321,12900.0
2008-10-14 14:05:00,29.6,29.69,29.43,29.45,15600.0,20.5834,20.646,20.4652,20.4791,15600.0
2008-10-14 14:10:00,29.47,29.47,29.17,29.23,12700.0,20.493,20.493,20.2844,20.3261,12700.0
2008-10-14 14:15:00,29.27,29.38,28.99,29.05,17800.0,20.3539,20.4304,20.1592,20.2009,17800.0
2008-10-14 14:20:00,29.05,29.13,28.9,29.13,13600.0,20.2009,20.2565,20.0966,20.2565,13600.0
2008-10-14 14:25:00,29.16,29.38,29.06,29.38,21600.0,20.2774,20.4304,20.2079,20.4304,21600.0
2008-10-14 14:30:00,29.46,29.51,29.22,29.24,15100.0,20.486,20.5208,20.3191,20.333,15100.0
2008-10-14 14:35:00,29.25,29.35,29.18,29.23,11600.0,20.34,20.4095,20.2913,20.3261,11600.0
2008-10-14 14:40:00,29.26,29.26,28.94,29.01,24000.0,20.3469,20.3469,20.1244,20.1731,24000.0
2008-10-14 14:45:00,29.02,29.02,28.73,28.76,16800.0,20.1801,20.1801,19.9784,19.9993,16800.0
2008-10-14 14:50:00,28.76,28.76,28.56,28.72,25200.0,19.9993,19.9993,19.8602,19.9714,25200.0
2008-10-14 14:55:00,28.72,28.77,28.53,28.66,21800.0,19.9714,20.0062,19.8393,19.9297,21800.0
2008-10-14 15:00:00,28.67,28.88,28.62,28.75,22400.0,19.9367,20.0827,19.9019,19.9923,22400.0
2008-10-14 15:05:00,28.78,28.98,28.75,28.97,22700.0,20.0132,20.1522,19.9923,20.1453,22700.0
2008-10-14 15:10:00,28.97,29.57,28.97,29.46,85200.0,20.1453,20.5625,20.1453,20.486,85200.0
2008-10-14 15:15:00,29.47,29.51,29.21,29.35,35200.0,20.493,20.5208,20.3122,20.4095,35200.0
2008-10-14 15:20:00,29.39,29.59,29.12,29.12,40300.0,20.4373,20.5764,20.2496,20.2496,40300.0
2008-10-14 15:25:00,29.15,29.6,29.11,29.59,18200.0,20.2705,20.5834,20.2426,20.5764,18200.0
2008-10-14 15:30:00,29.6,30.12,29.59,29.99,44400.0,20.5834,20.945,20.5764,20.8546,44400.0
2008-10-14 15:35:00,29.95,30.05,29.38,29.43,28600.0,20.8268,20.8963,20.4304,20.4652,28600.0
2008-10-14 15:40:00,29.43,29.84,29.4,29.8,30600.0,20.4652,20.7503,20.4443,20.7225,30600.0
2008-10-14 15:45:00,29.81,30.09,29.75,29.87,35900.0,20.7294,20.9241,20.6877,20.7711,35900.0
2008-10-14 15:50:00,29.83,29.86,29.63,29.65,50100.0,20.7433,20.7642,20.6042,20.6181,50100.0
2008-10-14 15:55:00,29.65,29.69,29.46,29.49,70400.0,20.6181,20.646,20.486,20.5069,70400.0
2008-10-15 09:30:00,28.66,29.07,28.27,28.29,21300.0,19.9297,20.2148,19.6585,19.6724,21300.0
2008-10-15 09:35:00,28.29,28.52,27.8,27.81,18700.0,19.6724,19.8324,19.3317,19.3386,18700.0
2008-10-15 09:40:00,27.85,28.3,27.59,28.29,17900.0,19.3665,19.6794,19.1857,19.6724,17900.0
2008-10-15 09:45:00,28.19,28.3,27.98,28.08,19300.0,19.6029,19.6794,19.4569,19.5264,19300.0
2008-10-15 09:50:00,28.06,28.27,28.02,28.14,29100.0,19.5125,19.6585,19.4847,19.5681,29100.0
2008-10-15 09:55:00,28.12,28.56,28.11,28.45,19900.0,19.5542,19.8602,19.5473,19.7837,19900.0
2008-10-15 10:00:00,28.41,28.41,27.91,28.15,32000.0,19.7559,19.7559,19.4082,19.5751,32000.0
2008-10-15 10:05:00,28.15,28.18,27.79,27.79,29800.0,19.5751,19.5959,19.3247,19.3247,29800.0
2008-10-15 10:10:00,27.82,28.09,27.81,28.08,19500.0,19.3456,19.5333,19.3386,19.5264,19500.0
2008-10-15 10:15:00,28.09,28.13,27.94,27.96,16900.0,19.5333,19.5612,19.429,19.4429,16900.0
2008-10-15 10:20:00,27.94,28.08,27.94,28.0,13800.0,19.429,19.5264,19.429,19.4708,13800.0
2008-10-15 10:25:00,27.99,28.04,27.92,27.96,12900.0,19.4638,19.4986,19.4151,19.4429,12900.0
2008-10-15 10:30:00,27.97,28.24,27.97,28.18,9300.0,19.4499,19.6377,19.4499,19.5959,9300.0
2008-10-15 10:35:00,28.16,28.33,28.09,28.11,10200.0,19.582,19.7002,19.5333,19.5473,10200.0
2008-10-15 10:40:00,28.14,28.14,27.63,27.63,8900.0,19.5681,19.5681,19.2135,19.2135,8900.0
2008-10-15 10:45:00,27.6,27.69,27.54,27.56,11500.0,19.1926,19.2552,19.1509,19.1648,11500.0
2008-10-15 10:50:00,27.54,27.65,27.5,27.64,10800.0,19.1509,19.2274,19.1231,19.2204,10800.0
2008-10-15 10:55:00,27.63,27.63,27.43,27.45,10100.0,19.2135,19.2135,19.0744,19.0883,10100.0
2008-10-15 11:00:00,27.48,27.51,27.42,27.45,32000.0,19.1092,19.13,19.0674,19.0883,32000.0
2008-10-15 11:05:00,27.46,27.57,27.45,27.57,13000.0,19.0953,19.1717,19.0883,19.1717,13000.0
2008-10-15 11:10:00,27.56,27.6,27.51,27.51,12900.0,19.1648,19.1926,19.13,19.13,12900.0
2008-10-15 11:15:00,27.52,27.73,27.52,27.73,15300.0,19.137,19.283,19.137,19.283,15300.0
2008-10-15 11:20:00,27.69,27.69,27.51,27.51,10700.0,19.2552,19.2552,19.13,19.13,10700.0
2008-10-15 11:25:00,27.49,27.64,27.4,27.63,10600.0,19.1161,19.2204,19.0535,19.2135,10600.0
2008-10-15 11:30:00,27.66,27.71,27.61,27.67,6800.0,19.2343,19.2691,19.1996,19.2413,6800.0
2008-10-15 11:35:00,27.69,27.76,27.57,27.76,6700.0,19.2552,19.3039,19.1717,19.3039,6700.0
2008-10-15 11:40:00,27.78,27.87,27.71,27.78,12500.0,19.3178,19.3804,19.2691,19.3178,12500.0
2008-10-15 11:45:00,27.73,27.76,27.64,27.66,17800.0,19.283,19.3039,19.2204,19.2343,17800.0
2008-10-15 11:50:00,27.67,27.72,27.57,27.71,10500.0,19.2413,19.2761,19.1717,19.2691,10500.0
2008-10-15 11:55:00,27.75,27.87,27.75,27.83,7800.0,19.2969,19.3804,19.2969,19.3525,7800.0
2008-10-15 12:00:00,27.78,27.97,27.78,27.89,26700.0,19.3178,19.4499,19.3178,19.3943,26700.0
2008-10-15 12:05:00,27.91,27.91,27.78,27.78,12600.0,19.4082,19.4082,19.3178,19.3178,12600.0
2008-10-15 12:10:00,27.77,27.83,27.73,27.8,10700.0,19.3108,19.3525,19.283,19.3317,10700.0
2008-10-15 12:15:00,27.81,27.81,27.62,27.71,12900.0,19.3386,19.3386,19.2065,19.2691,12900.0
2008-10-15 12:20:00,27.7,27.77,27.47,27.5,18800.0,19.2621,19.3108,19.1022,19.1231,18800.0
2008-10-15 12:25:00,27.47,27.69,27.46,27.65,21800.0,19.1022,19.2552,19.0953,19.2274,21800.0
2008-10-15 12:30:00,27.66,27.84,27.64,27.84,32400.0,19.2343,19.3595,19.2204,19.3595,32400.0
2008-10-15 12:35:00,27.85,27.85,27.75,27.82,8900.0,19.3665,19.3665,19.2969,19.3456,8900.0
2008-10-15 12:40:00,27.84,28.0,27.82,27.85,11600.0,19.3595,19.4708,19.3456,19.3665,11600.0
2008-10-15 12:45:00,27.82,27.94,27.79,27.86,25400.0,19.3456,19.429,19.3247,19.3734,25400.0
2008-10-15 12:50:00,27.86,27.96,27.79,27.93,18700.0,19.3734,19.4429,19.3247,19.4221,18700.0
2008-10-15 12:55:00,27.93,27.93,27.83,27.83,10300.0,19.4221,19.4221,19.3525,19.3525,10300.0
2008-10-15 13:00:00,27.76,27.78,27.68,27.78,27200.0,19.3039,19.3178,19.2482,19.3178,27200.0
2008-10-15 13:05:00,27.78,27.84,27.72,27.82,46900.0,19.3178,19.3595,19.2761,19.3456,46900.0
2008-10-15 13:10:00,27.81,27.89,27.73,27.74,38000.0,19.3386,19.3943,19.283,19.29,38000.0
2008-10-15 13:15:00,27.74,27.81,27.45,27.47,44200.0,19.29,19.3386,19.0883,19.1022,44200.0
2008-10-15 13:20:00,27.49,27.64,27.42,27.42,40900.0,19.1161,19.2204,19.0674,19.0674,40900.0
2008-10-15 13:25:00,27.43,27.52,27.41,27.48,17000.0,19.0744,19.137,19.0605,19.1092,17000.0
2008-10-15 13:30:00,27.48,27.49,27.3,27.32,40200.0,19.1092,19.1161,18.984,18.9979,40200.0
2008-10-15 13:35:00,27.33,27.34,27.11,27.23,19400.0,19.0049,19.0118,18.8519,18.9353,19400.0
2008-10-15 13:40:00,27.19,27.29,27.14,27.26,18600.0,18.9075,18.977,18.8727,18.9562,18600.0
2008-10-15 13:45:00,27.24,27.36,27.22,27.35,17700.0,18.9423,19.0257,18.9284,19.0188,17700.0
2008-10-15 13:50:00,27.33,27.35,27.18,27.21,14700.0,19.0049,19.0188,18.9005,18.9214,14700.0
2008-10-15 13:55:00,27.21,27.26,27.15,27.2,31500.0,18.9214,18.9562,18.8797,18.9145,31500.0
2008-10-15 14:00:00,27.2,27.24,27.02,27.04,17400.0,18.9145,18.9423,18.7893,18.8032,17400.0
2008-10-15 14:05:00,27.04,27.17,27.04,27.13,34700.0,18.8032,18.8936,18.8032,18.8658,34700.0
2008-10-15 14:10:00,27.16,27.24,27.08,27.13,29500.0,18.8866,18.9423,18.831,18.8658,29500.0
2008-10-15 14:15:00,27.11,27.13,27.01,27.1,35500.0,18.8519,18.8658,18.7823,18.8449,35500.0
2008-10-15 14:20:00,27.1,27.31,27.08,27.24,28900.0,18.8449,18.9909,18.831,18.9423,28900.0
2008-10-15 14:25:00,27.25,27.44,27.25,27.38,13500.0,18.9492,19.0813,18.9492,19.0396,13500.0
2008-10-15 14:30:00,27.41,27.45,27.34,27.4,12400.0,19.0605,19.0883,19.0118,19.0535,12400.0
2008-10-15 14:35:00,27.42,27.42,27.17,27.18,12000.0,19.0674,19.0674,18.8936,18.9005,12000.0
2008-10-15 14:40:00,27.19,27.66,27.19,27.6,15500.0,18.9075,19.2343,18.9075,19.1926,15500.0
2008-10-15 14:45:00,27.61,27.69,27.56,27.67,11900.0,19.1996,19.2552,19.1648,19.2413,11900.0
2008-10-15 14:50:00,27.68,27.69,27.46,27.56,11500.0,19.2482,19.2552,19.0953,19.1648,11500.0
2008-10-15 14:55:00,27.56,27.7,27.4,27.4,23100.0,19.1648,19.2621,19.0535,19.0535,23100.0
2008-10-15 15:00:00,27.45,27.45,27.24,27.38,19500.0,19.0883,19.0883,18.9423,19.0396,19500.0
2008-10-15 15:05:00,27.39,27.75,27.38,27.67,27300.0,19.0466,19.2969,19.0396,19.2413,27300.0
2008-10-15 15:10:00,27.7,27.7,27.41,27.41,20600.0,19.2621,19.2621,19.0605,19.0605,20600.0
2008-10-15 15:15:00,27.38,27.5,27.15,27.23,22100.0,19.0396,19.1231,18.8797,18.9353,22100.0
2008-10-15 15:20:00,27.25,27.5,27.23,27.5,19400.0,18.9492,19.1231,18.9353,19.1231,19400.0
2008-10-15 15:25:00,27.5,27.5,27.09,27.15,14900.0,19.1231,19.1231,18.838,18.8797,14900.0
2008-10-15 15:30:00,27.17,27.2,26.86,26.91,30900.0,18.8936,18.9145,18.678,18.7128,30900.0
2008-10-15 15:35:00,26.93,27.13,26.91,26.99,22500.0,18.7267,18.8658,18.7128,18.7684,22500.0
2008-10-15 15:40:00,26.96,27.19,26.93,27.02,31800.0,18.7476,18.9075,18.7267,18.7893,31800.0
2008-10-15 15:45:00,27.02,27.02,26.75,26.77,20600.0,18.7893,18.7893,18.6015,18.6154,20600.0
2008-10-15 15:50:00,26.8,26.82,26.71,26.73,40700.0,18.6363,18.6502,18.5737,18.5876,40700.0
2008-10-15 15:55:00,26.72,26.73,26.27,26.34,69900.0,18.5807,18.5876,18.2677,18.3164,69900.0
2008-10-16 09:30:00,25.94,26.49,25.59,25.73,45300.0,18.0383,18.4207,17.7949,17.8922,45300.0
2008-10-16 09:35:00,25.65,26.45,25.31,26.11,82400.0,17.8366,18.3929,17.6002,18.1565,82400.0
2008-10-16 09:40:00,26.11,26.62,25.9,26.26,37000.0,18.1565,18.5111,18.0105,18.2608,37000.0
2008-10-16 09:45:00,26.29,26.8,26.22,26.57,42600.0,18.2817,18.6363,18.233,18.4764,42600.0
2008-10-16 09:50:00,26.58,26.67,26.4,26.41,24800.0,18.4833,18.5459,18.3581,18.3651,24800.0
2008-10-16 09:55:00,26.4,26.41,26.0,26.22,45900.0,18.3581,18.3651,18.08,18.233,45900.0
2008-10-16 10:00:00,26.29,26.44,26.0,26.08,64500.0,18.2817,18.386,18.08,18.1356,64500.0
2008-10-16 10:05:00,26.08,26.28,25.97,26.02,30800.0,18.1356,18.2747,18.0591,18.0939,30800.0
2008-10-16 10:10:00,25.99,26.08,25.49,25.55,24700.0,18.073,18.1356,17.7253,17.7671,24700.0
2008-10-16 10:15:00,25.52,25.84,25.52,25.6,18900.0,17.7462,17.9687,17.7462,17.8018,18900.0
2008-10-16 10:20:00,25.55,25.83,25.51,25.7,31600.0,17.7671,17.9618,17.7393,17.8714,31600.0
2008-10-16 10:25:00,25.7,25.81,25.45,25.45,20100.0,17.8714,17.9479,17.6975,17.6975,20100.0
2008-10-16 10:30:00,25.45,25.51,25.16,25.51,19300.0,17.6975,17.7393,17.4959,17.7393,19300.0
2008-10-16 10:35:00,25.42,25.43,25.1,25.34,10900.0,17.6767,17.6836,17.4541,17.621,10900.0
2008-10-16 10:40:00,25.32,25.48,25.15,25.36,11700.0,17.6071,17.7184,17.4889,17.6349,11700.0
2008-10-16 10:45:00,25.35,25.44,25.08,25.34,21300.0,17.628,17.6906,17.4402,17.621,21300.0
2008-10-16 10:50:00,25.41,25.45,25.09,25.1,21700.0,17.6697,17.6975,17.4472,17.4541,21700.0
2008-10-16 10:55:00,25.03,25.13,24.75,24.75,30100.0,17.4055,17.475,17.2108,17.2108,30100.0
2008-10-16 11:00:00,24.75,24.82,24.66,24.71,34700.0,17.2108,17.2594,17.1482,17.1829,34700.0
2008-10-16 11:05:00,24.83,24.9,24.66,24.69,12800.0,17.2664,17.3151,17.1482,17.169,12800.0
2008-10-16 11:10:00,24.73,24.79,24.52,24.71,29200.0,17.1969,17.2386,17.0508,17.1829,29200.0
2008-10-16 11:15:00,24.64,24.82,24.64,24.75,13800.0,17.1343,17.2594,17.1343,17.2108,13800.0
2008-10-16 11:20:00,24.73,25.07,24.73,25.04,12100.0,17.1969,17.4333,17.1969,17.4124,12100.0
2008-10-16 11:25:00,25.07,25.07,24.82,24.82,16200.0,17.4333,17.4333,17.2594,17.2594,16200.0
2008-10-16 11:30:00,24.78,25.3,24.78,25.19,17000.0,17.2316,17.5932,17.2316,17.5167,17000.0
2008-10-16 11:35:00,25.18,25.38,25.08,25.17,14900.0,17.5098,17.6489,17.4402,17.5028,14900.0
2008-10-16 11:40:00,25.16,25.26,24.99,25.17,25100.0,17.4959,17.5654,17.3777,17.5028,25100.0
2008-10-16 11:45:00,25.22,25.37,25.13,25.24,25300.0,17.5376,17.6419,17.475,17.5515,25300.0
2008-10-16 11:50:00,25.3,25.62,25.12,25.6,26700.0,17.5932,17.8157,17.4681,17.8018,26700.0
2008-10-16 11:55:00,25.6,25.64,25.24,25.25,26300.0,17.8018,17.8297,17.5515,17.5585,26300.0
2008-10-16 12:00:00,25.24,25.34,25.0,25.08,19600.0,17.5515,17.621,17.3846,17.4402,19600.0
2008-10-16 12:05:00,25.08,25.15,24.85,25.12,10100.0,17.4402,17.4889,17.2803,17.4681,10100.0
2008-10-16 12:10:00,25.16,25.66,25.16,25.55,30900.0,17.4959,17.8436,17.4959,17.7671,30900.0
2008-10-16 12:15:00,25.63,25.85,25.59,25.61,34000.0,17.8227,17.9757,17.7949,17.8088,34000.0
2008-10-16 12:20:00,25.64,26.15,25.62,25.92,22600.0,17.8297,18.1843,17.8157,18.0244,22600.0
2008-10-16 12:25:00,25.93,26.05,25.68,25.72,21400.0,18.0313,18.1148,17.8575,17.8853,21400.0
2008-10-16 12:30:00,25.71,25.77,25.44,25.54,38700.0,17.8783,17.9201,17.6906,17.7601,38700.0
2008-10-16 12:35:00,25.58,25.75,25.52,25.68,27200.0,17.7879,17.9061,17.7462,17.8575,27200.0
2008-10-16 12:40:00,25.68,25.79,25.22,25.37,14500.0,17.8575,17.934,17.5376,17.6419,14500.0
2008-10-16 12:45:00,25.43,25.63,25.36,25.49,12000.0,17.6836,17.8227,17.6349,17.7253,12000.0
2008-10-16 12:50:00,25.48,25.58,25.32,25.51,14600.0,17.7184,17.7879,17.6071,17.7393,14600.0
2008-10-16 12:55:00,25.6,25.64,25.16,25.26,22900.0,17.8018,17.8297,17.4959,17.5654,22900.0
2008-10-16 13:00:00,25.21,25.48,25.17,25.38,13700.0,17.5306,17.7184,17.5028,17.6489,13700.0
2008-10-16 13:05:00,25.46,25.52,25.18,25.22,7900.0,17.7045,17.7462,17.5098,17.5376,7900.0
2008-10-16 13:10:00,25.24,25.62,25.24,25.61,8100.0,17.5515,17.8157,17.5515,17.8088,8100.0
2008-10-16 13:15:00,25.61,25.75,25.51,25.51,9600.0,17.8088,17.9061,17.7393,17.7393,9600.0
2008-10-16 13:20:00,25.53,25.82,25.53,25.64,12700.0,17.7532,17.9548,17.7532,17.8297,12700.0
2008-10-16 13:25:00,25.67,25.69,25.53,25.53,9300.0,17.8505,17.8644,17.7532,17.7532,9300.0
2008-10-16 13:30:00,25.55,25.67,25.46,25.55,27600.0,17.7671,17.8505,17.7045,17.7671,27600.0
2008-10-16 13:35:00,25.59,25.63,25.21,25.23,8800.0,17.7949,17.8227,17.5306,17.5445,8800.0
2008-10-16 13:40:00,25.25,25.46,25.2,25.36,10200.0,17.5585,17.7045,17.5237,17.6349,10200.0
2008-10-16 13:45:00,25.41,25.64,25.41,25.53,9100.0,17.6697,17.8297,17.6697,17.7532,9100.0
2008-10-16 13:50:00,25.54,25.74,25.51,25.71,8000.0,17.7601,17.8992,17.7393,17.8783,8000.0
2008-10-16 13:55:00,25.71,26.09,25.71,25.85,22700.0,17.8783,18.1426,17.8783,17.9757,22700.0
2008-10-16 14:00:00,25.88,25.97,25.72,25.72,12100.0,17.9965,18.0591,17.8853,17.8853,12100.0
2008-10-16 14:05:00,25.67,25.75,25.53,25.53,12000.0,17.8505,17.9061,17.7532,17.7532,12000.0
2008-10-16 14:10:00,25.54,25.64,25.43,25.5,13600.0,17.7601,17.8297,17.6836,17.7323,13600.0
2008-10-16 14:15:00,25.48,25.59,25.41,25.5,15600.0,17.7184,17.7949,17.6697,17.7323,15600.0
2008-10-16 14:20:00,25.46,25.56,25.39,25.41,13900.0,17.7045,17.774,17.6558,17.6697,13900.0
2008-10-16 14:25:00,25.45,25.47,25.29,25.4,11700.0,17.6975,17.7114,17.5863,17.6628,11700.0
2008-10-16 14:30:00,25.43,25.53,25.33,25.53,10600.0,17.6836,17.7532,17.6141,17.7532,10600.0
2008-10-16 14:35:00,25.48,25.68,25.48,25.65,11900.0,17.7184,17.8575,17.7184,17.8366,11900.0
2008-10-16 14:40:00,25.68,25.72,25.53,25.69,11800.0,17.8575,17.8853,17.7532,17.8644,11800.0
2008-10-16 14:45:00,25.69,26.15,25.68,26.11,15800.0,17.8644,18.1843,17.8575,18.1565,15800.0
2008-10-16 14:50:00,26.12,26.21,25.89,26.02,31700.0,18.1634,18.226,18.0035,18.0939,31700.0
2008-10-16 14:55:00,25.98,26.16,25.7,25.81,24600.0,18.0661,18.1913,17.8714,17.9479,24600.0
2008-10-16 15:00:00,25.84,26.29,25.82,26.17,27800.0,17.9687,18.2817,17.9548,18.1982,27800.0
2008-10-16 15:05:00,26.17,26.56,26.09,26.56,15600.0,18.1982,18.4694,18.1426,18.4694,15600.0
2008-10-16 15:10:00,26.57,26.87,26.42,26.79,18500.0,18.4764,18.685,18.3721,18.6293,18500.0
2008-10-16 15:15:00,26.72,26.77,26.52,26.65,40900.0,18.5807,18.6154,18.4416,18.532,40900.0
2008-10-16 15:20:00,26.65,26.69,26.45,26.53,19000.0,18.532,18.5598,18.3929,18.4485,19000.0
2008-10-16 15:25:00,26.61,26.75,26.51,26.75,18600.0,18.5042,18.6015,18.4346,18.6015,18600.0
2008-10-16 15:30:00,26.75,26.92,26.54,26.54,45300.0,18.6015,18.7197,18.4555,18.4555,45300.0
2008-10-16 15:35:00,26.53,26.86,26.45,26.83,35600.0,18.4485,18.678,18.3929,18.6572,35600.0
2008-10-16 15:40:00,26.81,27.1,26.81,27.02,40400.0,18.6433,18.8449,18.6433,18.7893,40400.0
2008-10-16 15:45:00,27.02,27.36,26.98,27.36,22900.0,18.7893,19.0257,18.7615,19.0257,22900.0
2008-10-16 15:50:00,27.35,27.35,27.11,27.27,43900.0,19.0188,19.0188,18.8519,18.9631,43900.0
2008-10-16 15:55:00,27.28,27.32,27.2,27.22,53500.0,18.9701,18.9979,18.9145,18.9284,53500.0
2008-10-17 09:30:00,26.57,26.95,26.13,26.28,112400.0,18.4764,18.7406,18.1704,18.2747,112400.0
2008-10-17 09:35:00,26.28,26.29,26.09,26.18,17700.0,18.2747,18.2817,18.1426,18.2052,17700.0
2008-10-17 09:40:00,26.26,26.57,26.24,26.45,11200.0,18.2608,18.4764,18.2469,18.3929,11200.0
2008-10-17 09:45:00,26.55,26.66,26.36,26.36,9100.0,18.4625,18.5389,18.3303,18.3303,9100.0
2008-10-17 09:50:00,26.41,26.62,26.36,26.56,15400.0,18.3651,18.5111,18.3303,18.4694,15400.0
2008-10-17 09:55:00,26.56,26.69,26.36,26.69,13100.0,18.4694,18.5598,18.3303,18.5598,13100.0
2008-10-17 10:00:00,26.75,26.78,26.59,26.73,10600.0,18.6015,18.6224,18.4903,18.5876,10600.0
2008-10-17 10:05:00,26.72,26.79,26.48,26.5,14200.0,18.5807,18.6293,18.4138,18.4277,14200.0
2008-10-17 10:10:00,26.52,26.52,26.26,26.34,12700.0,18.4416,18.4416,18.2608,18.3164,12700.0
2008-10-17 10:15:00,26.36,26.6,26.35,26.57,11000.0,18.3303,18.4972,18.3234,18.4764,11000.0
2008-10-17 10:20:00,26.59,26.72,26.45,26.59,15000.0,18.4903,18.5807,18.3929,18.4903,15000.0
2008-10-17 10:25:00,26.58,26.78,26.55,26.78,15400.0,18.4833,18.6224,18.4625,18.6224,15400.0
2008-10-17 10:30:00,26.77,26.78,26.37,26.37,13200.0,18.6154,18.6224,18.3373,18.3373,13200.0
2008-10-17 10:35:00,26.4,26.43,26.32,26.34,14300.0,18.3581,18.379,18.3025,18.3164,14300.0
2008-10-17 10:40:00,26.36,26.6,26.32,26.6,10300.0,18.3303,18.4972,18.3025,18.4972,10300.0
2008-10-17 10:45:00,26.6,26.97,26.58,26.97,12400.0,18.4972,18.7545,18.4833,18.7545,12400.0
2008-10-17 10:50:00,26.98,27.13,26.96,27.11,31400.0,18.7615,18.8658,18.7476,18.8519,31400.0
2008-10-17 10:55:00,27.12,27.19,27.07,27.15,40900.0,18.8588,18.9075,18.8241,18.8797,40900.0
2008-10-17 11:00:00,27.15,27.31,27.15,27.25,24200.0,18.8797,18.9909,18.8797,18.9492,24200.0
2008-10-17 11:05:00,27.25,27.42,27.25,27.35,9700.0,18.9492,19.0674,18.9492,19.0188,9700.0
2008-10-17 11:10:00,27.32,27.32,27.1,27.15,16100.0,18.9979,18.9979,18.8449,18.8797,16100.0
2008-10-17 11:15:00,27.19,27.19,26.93,26.99,6900.0,18.9075,18.9075,18.7267,18.7684,6900.0
2008-10-17 11:20:00,26.97,27.04,26.93,27.04,28000.0,18.7545,18.8032,18.7267,18.8032,28000.0
2008-10-17 11:25:00,27.05,27.11,26.97,27.08,59100.0,18.8101,18.8519,18.7545,18.831,59100.0
2008-10-17 11:30:00,27.08,27.15,27.02,27.14,10700.0,18.831,18.8797,18.7893,18.8727,10700.0
2008-10-17 11:35:00,27.15,27.17,27.08,27.17,43600.0,18.8797,18.8936,18.831,18.8936,43600.0
2008-10-17 11:40:00,27.17,27.27,27.15,27.2,9400.0,18.8936,18.9631,18.8797,18.9145,9400.0
2008-10-17 11:45:00,27.2,27.23,27.08,27.09,17500.0,18.9145,18.9353,18.831,18.838,17500.0
2008-10-17 11:50:00,27.15,27.27,27.15,27.2,5900.0,18.8797,18.9631,18.8797,18.9145,5900.0
2008-10-17 11:55:00,27.16,27.2,27.13,27.17,6000.0,18.8866,18.9145,18.8658,18.8936,6000.0
2008-10-17 12:00:00,27.16,27.26,27.14,27.25,4200.0,18.8866,18.9562,18.8727,18.9492,4200.0
2008-10-17 12:05:00,27.23,27.32,27.2,27.28,19900.0,18.9353,18.9979,18.9145,18.9701,19900.0
2008-10-17 12:10:00,27.28,27.41,27.25,27.3,8100.0,18.9701,19.0605,18.9492,18.984,8100.0
2008-10-17 12:15:00,27.27,27.32,27.25,27.3,4300.0,18.9631,18.9979,18.9492,18.984,4300.0
2008-10-17 12:20:00,27.33,27.53,27.33,27.5,12800.0,19.0049,19.1439,19.0049,19.1231,12800.0
2008-10-17 12:25:00,27.52,27.54,27.49,27.53,14400.0,19.137,19.1509,19.1161,19.1439,14400.0
2008-10-17 12:30:00,27.53,27.57,27.43,27.43,18100.0,19.1439,19.1717,19.0744,19.0744,18100.0
2008-10-17 12:35:00,27.42,27.58,27.39,27.56,18300.0,19.0674,19.1787,19.0466,19.1648,18300.0
2008-10-17 12:40:00,27.54,27.67,27.54,27.62,10000.0,19.1509,19.2413,19.1509,19.2065,10000.0
2008-10-17 12:45:00,27.62,27.79,27.52,27.77,45300.0,19.2065,19.3247,19.137,19.3108,45300.0
2008-10-17 12:50:00,27.79,28.06,27.72,28.05,22100.0,19.3247,19.5125,19.2761,19.5055,22100.0
2008-10-17 12:55:00,28.07,28.26,28.0,28.1,16800.0,19.5194,19.6516,19.4708,19.5403,16800.0
2008-10-17 13:00:00,28.15,28.4,28.13,28.29,22000.0,19.5751,19.7489,19.5612,19.6724,22000.0
2008-10-17 13:05:00,28.31,28.31,28.15,28.17,13900.0,19.6863,19.6863,19.5751,19.589,13900.0
2008-10-17 13:10:00,28.17,28.27,28.09,28.21,13600.0,19.589,19.6585,19.5333,19.6168,13600.0
2008-10-17 13:15:00,28.2,28.25,28.12,28.23,25500.0,19.6098,19.6446,19.5542,19.6307,25500.0
2008-10-17 13:20:00,28.19,28.54,28.19,28.51,12900.0,19.6029,19.8463,19.6029,19.8254,12900.0
2008-10-17 13:25:00,28.47,28.52,28.35,28.41,9500.0,19.7976,19.8324,19.7141,19.7559,9500.0
2008-10-17 13:30:00,28.41,28.69,28.41,28.64,11400.0,19.7559,19.9506,19.7559,19.9158,11400.0
2008-10-17 13:35:00,28.63,28.84,28.63,28.8,13400.0,19.9089,20.0549,19.9089,20.0271,13400.0
2008-10-17 13:40:00,28.8,28.91,28.73,28.75,9300.0,20.0271,20.1036,19.9784,19.9923,9300.0
2008-10-17 13:45:00,28.71,28.76,28.53,28.54,6900.0,19.9645,19.9993,19.8393,19.8463,6900.0
2008-10-17 13:50:00,28.51,28.61,28.36,28.43,6300.0,19.8254,19.8949,19.7211,19.7698,6300.0
2008-10-17 13:55:00,28.4,28.46,28.35,28.46,8400.0,19.7489,19.7906,19.7141,19.7906,8400.0
2008-10-17 14:00:00,28.43,28.65,28.43,28.58,7600.0,19.7698,19.9228,19.7698,19.8741,7600.0
2008-10-17 14:05:00,28.53,28.53,28.28,28.28,11600.0,19.8393,19.8393,19.6655,19.6655,11600.0
2008-10-17 14:10:00,28.31,28.43,28.23,28.23,7800.0,19.6863,19.7698,19.6307,19.6307,7800.0
2008-10-17 14:15:00,28.21,28.31,28.21,28.23,6200.0,19.6168,19.6863,19.6168,19.6307,6200.0
2008-10-17 14:20:00,28.22,28.22,27.9,27.92,13700.0,19.6237,19.6237,19.4012,19.4151,13700.0
2008-10-17 14:25:00,27.91,27.94,27.89,27.94,5000.0,19.4082,19.429,19.3943,19.429,5000.0
2008-10-17 14:30:00,27.96,28.17,27.96,28.17,6700.0,19.4429,19.589,19.4429,19.589,6700.0
2008-10-17 14:35:00,28.14,28.21,27.72,27.72,8800.0,19.5681,19.6168,19.2761,19.2761,8800.0
2008-10-17 14:40:00,27.71,27.82,27.53,27.75,12500.0,19.2691,19.3456,19.1439,19.2969,12500.0
2008-10-17 14:45:00,27.77,28.1,27.68,28.1,20600.0,19.3108,19.5403,19.2482,19.5403,20600.0
2008-10-17 14:50:00,28.1,28.1,27.93,28.0,31200.0,19.5403,19.5403,19.4221,19.4708,31200.0
2008-10-17 14:55:00,28.0,28.19,27.94,28.13,33200.0,19.4708,19.6029,19.429,19.5612,33200.0
2008-10-17 15:00:00,28.15,28.44,28.12,28.18,27800.0,19.5751,19.7767,19.5542,19.5959,27800.0
2008-10-17 15:05:00,28.19,28.24,28.09,28.16,17000.0,19.6029,19.6377,19.5333,19.582,17000.0
2008-10-17 15:10:00,28.14,28.14,27.96,28.04,53500.0,19.5681,19.5681,19.4429,19.4986,53500.0
2008-10-17 15:15:00,28.06,28.12,27.86,27.86,26900.0,19.5125,19.5542,19.3734,19.3734,26900.0
2008-10-17 15:20:00,27.85,27.85,27.45,27.63,32900.0,19.3665,19.3665,19.0883,19.2135,32900.0
2008-10-17 15:25:00,27.64,27.8,27.59,27.67,24300.0,19.2204,19.3317,19.1857,19.2413,24300.0
2008-10-17 15:30:00,27.68,27.92,27.64,27.74,25300.0,19.2482,19.4151,19.2204,19.29,25300.0
2008-10-17 15:35:00,27.73,27.88,27.46,27.67,58300.0,19.283,19.3873,19.0953,19.2413,58300.0
2008-10-17 15:40:00,27.66,27.88,27.53,27.88,31400.0,19.2343,19.3873,19.1439,19.3873,31400.0
2008-10-17 15:45:00,27.86,27.87,27.54,27.54,23100.0,19.3734,19.3804,19.1509,19.1509,23100.0
2008-10-17 15:50:00,27.53,27.65,27.48,27.56,59500.0,19.1439,19.2274,19.1092,19.1648,59500.0
2008-10-17 15:55:00,27.62,27.62,27.5,27.5,50900.0,19.2065,19.2065,19.1231,19.1231,50900.0
2008-10-20 09:30:00,27.86,27.86,27.05,27.74,9700.0,19.3734,19.3734,18.8101,19.29,9700.0
2008-10-20 09:35:00,27.74,28.01,27.63,27.91,26100.0,19.29,19.4777,19.2135,19.4082,26100.0
2008-10-20 09:40:00,27.98,28.01,27.67,27.68,9600.0,19.4569,19.4777,19.2413,19.2482,9600.0
2008-10-20 09:45:00,27.66,27.87,27.6,27.84,13000.0,19.2343,19.3804,19.1926,19.3595,13000.0
2008-10-20 09:50:00,27.85,28.07,27.85,28.02,11500.0,19.3665,19.5194,19.3665,19.4847,11500.0
2008-10-20 09:55:00,28.03,28.3,27.97,28.25,6700.0,19.4916,19.6794,19.4499,19.6446,6700.0
2008-10-20 10:00:00,28.26,28.58,28.26,28.26,15400.0,19.6516,19.8741,19.6516,19.6516,15400.0
2008-10-20 10:05:00,28.27,28.28,28.1,28.14,16600.0,19.6585,19.6655,19.5403,19.5681,16600.0
2008-10-20 10:10:00,28.13,28.22,27.86,27.86,23300.0,19.5612,19.6237,19.3734,19.3734,23300.0
2008-10-20 10:15:00,27.85,28.06,27.85,27.98,13600.0,19.3665,19.5125,19.3665,19.4569,13600.0
2008-10-20 10:20:00,28.0,28.03,27.73,27.73,9400.0,19.4708,19.4916,19.283,19.283,9400.0
2008-10-20 10:25:00,27.73,27.8,27.67,27.67,11300.0,19.283,19.3317,19.2413,19.2413,11300.0
2008-10-20 10:30:00,27.69,27.91,27.69,27.91,6300.0,19.2552,19.4082,19.2552,19.4082,6300.0
2008-10-20 10:35:00,27.92,28.0,27.92,27.96,16700.0,19.4151,19.4708,19.4151,19.4429,16700.0
2008-10-20 10:40:00,27.99,27.99,27.9,27.91,9600.0,19.4638,19.4638,19.4012,19.4082,9600.0
2008-10-20 10:45:00,27.9,28.08,27.9,28.0,10500.0,19.4012,19.5264,19.4012,19.4708,10500.0
2008-10-20 10:50:00,28.03,28.04,27.72,27.72,9500.0,19.4916,19.4986,19.2761,19.2761,9500.0
2008-10-20 10:55:00,27.69,27.71,27.56,27.68,8300.0,19.2552,19.2691,19.1648,19.2482,8300.0
2008-10-20 11:00:00,27.72,27.73,27.59,27.59,6600.0,19.2761,19.283,19.1857,19.1857,6600.0
2008-10-20 11:05:00,27.59,27.6,27.54,27.56,17600.0,19.1857,19.1926,19.1509,19.1648,17600.0
2008-10-20 11:10:00,27.53,27.53,27.41,27.49,28200.0,19.1439,19.1439,19.0605,19.1161,28200.0
2008-10-20 11:15:00,27.48,27.56,27.45,27.51,13600.0,19.1092,19.1648,19.0883,19.13,13600.0
2008-10-20 11:20:00,27.57,27.68,27.54,27.67,7900.0,19.1717,19.2482,19.1509,19.2413,7900.0
2008-10-20 11:25:00,27.67,27.75,27.63,27.73,13700.0,19.2413,19.2969,19.2135,19.283,13700.0
2008-10-20 11:30:00,27.74,27.83,27.69,27.69,6600.0,19.29,19.3525,19.2552,19.2552,6600.0
2008-10-20 11:35:00,27.7,27.72,27.55,27.6,6300.0,19.2621,19.2761,19.1578,19.1926,6300.0
2008-10-20 11:40:00,27.6,27.65,27.49,27.65,9400.0,19.1926,19.2274,19.1161,19.2274,9400.0
2008-10-20 11:45:00,27.68,27.82,27.66,27.77,35000.0,19.2482,19.3456,19.2343,19.3108,35000.0
2008-10-20 11:50:00,27.76,27.84,27.75,27.75,11400.0,19.3039,19.3595,19.2969,19.2969,11400.0
2008-10-20 11:55:00,27.77,27.85,27.75,27.79,7700.0,19.3108,19.3665,19.2969,19.3247,7700.0
2008-10-20 12:00:00,27.77,27.77,27.61,27.61,8000.0,19.3108,19.3108,19.1996,19.1996,8000.0
2008-10-20 12:05:00,27.56,27.68,27.54,27.64,11600.0,19.1648,19.2482,19.1509,19.2204,11600.0
2008-10-20 12:10:00,27.65,27.74,27.64,27.71,6600.0,19.2274,19.29,19.2204,19.2691,6600.0
2008-10-20 12:15:00,27.73,27.95,27.73,27.91,6500.0,19.283,19.436,19.283,19.4082,6500.0
2008-10-20 12:20:00,27.87,27.89,27.76,27.77,5800.0,19.3804,19.3943,19.3039,19.3108,5800.0
2008-10-20 12:25:00,27.76,27.82,27.7,27.74,6400.0,19.3039,19.3456,19.2621,19.29,6400.0
2008-10-20 12:30:00,27.73,27.8,27.63,27.8,12600.0,19.283,19.3317,19.2135,19.3317,12600.0
2008-10-20 12:35:00,27.79,27.82,27.63,27.63,5100.0,19.3247,19.3456,19.2135,19.2135,5100.0
2008-10-20 12:40:00,27.64,27.64,27.5,27.52,6900.0,19.2204,19.2204,19.1231,19.137,6900.0
2008-10-20 12:45:00,27.52,27.66,27.52,27.64,9400.0,19.137,19.2343,19.137,19.2204,9400.0
2008-10-20 12:50:00,27.67,27.67,27.62,27.62,4300.0,19.2413,19.2413,19.2065,19.2065,4300.0
2008-10-20 12:55:00,27.58,27.64,27.56,27.63,2300.0,19.1787,19.2204,19.1648,19.2135,2300.0
2008-10-20 13:00:00,27.6,27.6,27.49,27.49,5000.0,19.1926,19.1926,19.1161,19.1161,5000.0
2008-10-20 13:05:00,27.5,27.57,27.48,27.53,8100.0,19.1231,19.1717,19.1092,19.1439,8100.0
2008-10-20 13:10:00,27.54,27.62,27.53,27.57,4300.0,19.1509,19.2065,19.1439,19.1717,4300.0
2008-10-20 13:15:00,27.58,27.63,27.54,27.62,5400.0,19.1787,19.2135,19.1509,19.2065,5400.0
2008-10-20 13:20:00,27.62,27.67,27.62,27.66,4100.0,19.2065,19.2413,19.2065,19.2343,4100.0
2008-10-20 13:25:00,27.67,27.8,27.67,27.75,5800.0,19.2413,19.3317,19.2413,19.2969,5800.0
2008-10-20 13:30:00,27.75,27.84,27.75,27.76,13700.0,19.2969,19.3595,19.2969,19.3039,13700.0
2008-10-20 13:35:00,27.76,27.8,27.6,27.63,14000.0,19.3039,19.3317,19.1926,19.2135,14000.0
2008-10-20 13:40:00,27.61,27.69,27.58,27.63,36800.0,19.1996,19.2552,19.1787,19.2135,36800.0
2008-10-20 13:45:00,27.65,27.7,27.6,27.7,16100.0,19.2274,19.2621,19.1926,19.2621,16100.0
2008-10-20 13:50:00,27.67,27.69,27.59,27.64,20600.0,19.2413,19.2552,19.1857,19.2204,20600.0
2008-10-20 13:55:00,27.65,27.65,27.5,27.51,12800.0,19.2274,19.2274,19.1231,19.13,12800.0
2008-10-20 14:00:00,27.52,27.64,27.46,27.63,12100.0,19.137,19.2204,19.0953,19.2135,12100.0
2008-10-20 14:05:00,27.62,27.79,27.62,27.75,12800.0,19.2065,19.3247,19.2065,19.2969,12800.0
2008-10-20 14:10:00,27.72,27.76,27.6,27.61,13800.0,19.2761,19.3039,19.1926,19.1996,13800.0
2008-10-20 14:15:00,27.61,27.63,27.47,27.53,26400.0,19.1996,19.2135,19.1022,19.1439,26400.0
2008-10-20 14:20:00,27.54,27.61,27.51,27.54,31500.0,19.1509,19.1996,19.13,19.1509,31500.0
2008-10-20 14:25:00,27.54,27.58,27.52,27.53,18900.0,19.1509,19.1787,19.137,19.1439,18900.0
2008-10-20 14:30:00,27.54,27.54,27.4,27.48,17900.0,19.1509,19.1509,19.0535,19.1092,17900.0
2008-10-20 14:35:00,27.5,27.56,27.49,27.53,9000.0,19.1231,19.1648,19.1161,19.1439,9000.0
2008-10-20 14:40:00,27.55,27.77,27.55,27.77,8700.0,19.1578,19.3108,19.1578,19.3108,8700.0
2008-10-20 14:45:00,27.77,27.8,27.74,27.76,7600.0,19.3108,19.3317,19.29,19.3039,7600.0
2008-10-20 14:50:00,27.76,27.76,27.64,27.64,7700.0,19.3039,19.3039,19.2204,19.2204,7700.0
2008-10-20 14:55:00,27.65,27.82,27.62,27.8,10300.0,19.2274,19.3456,19.2065,19.3317,10300.0
2008-10-20 15:00:00,27.81,27.92,27.8,27.82,15000.0,19.3386,19.4151,19.3317,19.3456,15000.0
2008-10-20 15:05:00,27.87,27.87,27.63,27.81,20200.0,19.3804,19.3804,19.2135,19.3386,20200.0
2008-10-20 15:10:00,27.82,27.87,27.74,27.83,11000.0,19.3456,19.3804,19.29,19.3525,11000.0
2008-10-20 15:15:00,27.84,27.91,27.77,27.9,8800.0,19.3595,19.4082,19.3108,19.4012,8800.0
2008-10-20 15:20:00,27.9,27.93,27.8,27.93,14200.0,19.4012,19.4221,19.3317,19.4221,14200.0
2008-10-20 15:25:00,27.9,27.9,27.77,27.81,25700.0,19.4012,19.4012,19.3108,19.3386,25700.0
2008-10-20 15:30:00,27.81,27.93,27.68,27.82,45000.0,19.3386,19.4221,19.2482,19.3456,45000.0
2008-10-20 15:35:00,27.82,27.95,27.8,27.88,70400.0,19.3456,19.436,19.3317,19.3873,70400.0
2008-10-20 15:40:00,27.9,27.92,27.75,27.79,38500.0,19.4012,19.4151,19.2969,19.3247,38500.0
2008-10-20 15:45:00,27.81,27.86,27.77,27.82,29000.0,19.3386,19.3734,19.3108,19.3456,29000.0
2008-10-20 15:50:00,27.83,28.0,27.83,27.97,36600.0,19.3525,19.4708,19.3525,19.4499,36600.0
2008-10-20 15:55:00,27.98,28.24,27.98,28.18,55600.0,19.4569,19.6377,19.4569,19.5959,55600.0
2008-10-21 09:30:00,27.79,27.87,27.67,27.82,11000.0,19.3247,19.3804,19.2413,19.3456,11000.0
2008-10-21 09:35:00,27.87,28.06,27.77,27.85,11900.0,19.3804,19.5125,19.3108,19.3665,11900.0
2008-10-21 09:40:00,27.83,28.04,27.83,27.97,14300.0,19.3525,19.4986,19.3525,19.4499,14300.0
2008-10-21 09:45:00,27.94,28.03,27.83,27.98,10500.0,19.429,19.4916,19.3525,19.4569,10500.0
2008-10-21 09:50:00,27.95,27.96,27.79,27.85,9100.0,19.436,19.4429,19.3247,19.3665,9100.0
2008-10-21 09:55:00,27.85,27.85,27.66,27.76,12800.0,19.3665,19.3665,19.2343,19.3039,12800.0
2008-10-21 10:00:00,27.77,28.03,27.73,28.0,12300.0,19.3108,19.4916,19.283,19.4708,12300.0
2008-10-21 10:05:00,28.0,28.09,27.95,28.04,22400.0,19.4708,19.5333,19.436,19.4986,22400.0
2008-10-21 10:10:00,28.06,28.1,27.98,27.98,7100.0,19.5125,19.5403,19.4569,19.4569,7100.0
2008-10-21 10:15:00,27.99,28.08,27.99,27.99,5600.0,19.4638,19.5264,19.4638,19.4638,5600.0
2008-10-21 10:20:00,27.99,28.17,27.96,28.16,13200.0,19.4638,19.589,19.4429,19.582,13200.0
2008-10-21 10:25:00,28.14,28.14,27.97,27.97,12600.0,19.5681,19.5681,19.4499,19.4499,12600.0
2008-10-21 10:30:00,27.95,27.95,27.88,27.9,8600.0,19.436,19.436,19.3873,19.4012,8600.0
2008-10-21 10:35:00,27.88,27.98,27.86,27.93,10100.0,19.3873,19.4569,19.3734,19.4221,10100.0
2008-10-21 10:40:00,27.95,28.05,27.95,28.02,11800.0,19.436,19.5055,19.436,19.4847,11800.0
2008-10-21 10:45:00,27.96,27.96,27.84,27.85,6900.0,19.4429,19.4429,19.3595,19.3665,6900.0
2008-10-21 10:50:00,27.87,27.89,27.72,27.8,10200.0,19.3804,19.3943,19.2761,19.3317,10200.0
2008-10-21 10:55:00,27.81,27.91,27.77,27.86,21400.0,19.3386,19.4082,19.3108,19.3734,21400.0
2008-10-21 11:00:00,27.84,27.96,27.82,27.92,5200.0,19.3595,19.4429,19.3456,19.4151,5200.0
2008-10-21 11:05:00,27.88,27.98,27.8,27.85,5400.0,19.3873,19.4569,19.3317,19.3665,5400.0
2008-10-21 11:10:00,27.81,27.87,27.77,27.8,7400.0,19.3386,19.3804,19.3108,19.3317,7400.0
2008-10-21 11:15:00,27.8,27.82,27.79,27.79,3300.0,19.3317,19.3456,19.3247,19.3247,3300.0
2008-10-21 11:20:00,27.79,27.8,27.67,27.68,26300.0,19.3247,19.3317,19.2413,19.2482,26300.0
2008-10-21 11:25:00,27.72,27.72,27.66,27.69,9800.0,19.2761,19.2761,19.2343,19.2552,9800.0
2008-10-21 11:30:00,27.69,27.79,27.69,27.77,13100.0,19.2552,19.3247,19.2552,19.3108,13100.0
2008-10-21 11:35:00,27.77,27.77,27.63,27.68,5300.0,19.3108,19.3108,19.2135,19.2482,5300.0
2008-10-21 11:40:00,27.68,27.72,27.64,27.66,5600.0,19.2482,19.2761,19.2204,19.2343,5600.0
2008-10-21 11:45:00,27.62,27.62,27.46,27.5,6600.0,19.2065,19.2065,19.0953,19.1231,6600.0
2008-10-21 11:50:00,27.48,27.48,27.34,27.43,12000.0,19.1092,19.1092,19.0118,19.0744,12000.0
2008-10-21 11:55:00,27.39,27.42,27.05,27.09,17200.0,19.0466,19.0674,18.8101,18.838,17200.0
2008-10-21 12:00:00,27.09,27.25,26.98,27.25,13700.0,18.838,18.9492,18.7615,18.9492,13700.0
2008-10-21 12:05:00,27.25,27.28,27.2,27.24,8700.0,18.9492,18.9701,18.9145,18.9423,8700.0
2008-10-21 12:10:00,27.25,27.3,27.18,27.18,5600.0,18.9492,18.984,18.9005,18.9005,5600.0
2008-10-21 12:15:00,27.17,27.19,27.03,27.09,10000.0,18.8936,18.9075,18.7962,18.838,10000.0
2008-10-21 12:20:00,27.09,27.15,27.0,27.13,7500.0,18.838,18.8797,18.7754,18.8658,7500.0
2008-10-21 12:25:00,27.12,27.19,27.11,27.18,8300.0,18.8588,18.9075,18.8519,18.9005,8300.0
2008-10-21 12:30:00,27.18,27.25,27.17,27.25,8100.0,18.9005,18.9492,18.8936,18.9492,8100.0
2008-10-21 12:35:00,27.24,27.3,27.23,27.28,12200.0,18.9423,18.984,18.9353,18.9701,12200.0
2008-10-21 12:40:00,27.26,27.27,27.11,27.18,19800.0,18.9562,18.9631,18.8519,18.9005,19800.0
2008-10-21 12:45:00,27.17,27.22,27.01,27.06,33000.0,18.8936,18.9284,18.7823,18.8171,33000.0
2008-10-21 12:50:00,27.07,27.09,26.94,27.0,33700.0,18.8241,18.838,18.7337,18.7754,33700.0
2008-10-21 12:55:00,27.0,27.03,26.86,26.87,21300.0,18.7754,18.7962,18.678,18.685,21300.0
2008-10-21 13:00:00,26.87,26.92,26.85,26.92,9800.0,18.685,18.7197,18.6711,18.7197,9800.0
2008-10-21 13:05:00,26.93,27.07,26.93,27.05,13300.0,18.7267,18.8241,18.7267,18.8101,13300.0
2008-10-21 13:10:00,27.03,27.03,26.99,26.99,3600.0,18.7962,18.7962,18.7684,18.7684,3600.0
2008-10-21 13:15:00,27.0,27.11,27.0,27.06,5100.0,18.7754,18.8519,18.7754,18.8171,5100.0
2008-10-21 13:20:00,27.09,27.3,27.06,27.25,7300.0,18.838,18.984,18.8171,18.9492,7300.0
2008-10-21 13:25:00,27.24,27.31,27.23,27.29,12200.0,18.9423,18.9909,18.9353,18.977,12200.0
2008-10-21 13:30:00,27.27,27.29,27.21,27.26,8000.0,18.9631,18.977,18.9214,18.9562,8000.0
2008-10-21 13:35:00,27.27,27.38,27.25,27.38,8100.0,18.9631,19.0396,18.9492,19.0396,8100.0
2008-10-21 13:40:00,27.37,27.42,27.35,27.37,7200.0,19.0327,19.0674,19.0188,19.0327,7200.0
2008-10-21 13:45:00,27.37,27.37,27.3,27.32,3200.0,19.0327,19.0327,18.984,18.9979,3200.0
2008-10-21 13:50:00,27.3,27.31,27.26,27.28,2600.0,18.984,18.9909,18.9562,18.9701,2600.0
2008-10-21 13:55:00,27.25,27.26,27.21,27.26,3200.0,18.9492,18.9562,18.9214,18.9562,3200.0
2008-10-21 14:00:00,27.27,27.39,27.26,27.32,6100.0,18.9631,19.0466,18.9562,18.9979,6100.0
2008-10-21 14:05:00,27.37,27.4,27.28,27.28,6800.0,19.0327,19.0535,18.9701,18.9701,6800.0
2008-10-21 14:10:00,27.28,27.4,27.28,27.35,5200.0,18.9701,19.0535,18.9701,19.0188,5200.0
2008-10-21 14:15:00,27.33,27.56,27.33,27.55,12600.0,19.0049,19.1648,19.0049,19.1578,12600.0
2008-10-21 14:20:00,27.57,27.69,27.55,27.67,8500.0,19.1717,19.2552,19.1578,19.2413,8500.0
2008-10-21 14:25:00,27.66,27.75,27.63,27.73,5900.0,19.2343,19.2969,19.2135,19.283,5900.0
2008-10-21 14:30:00,27.75,27.8,27.67,27.67,8300.0,19.2969,19.3317,19.2413,19.2413,8300.0
2008-10-21 14:35:00,27.65,27.75,27.64,27.72,8000.0,19.2274,19.2969,19.2204,19.2761,8000.0
2008-10-21 14:40:00,27.74,27.89,27.72,27.85,10200.0,19.29,19.3943,19.2761,19.3665,10200.0
2008-10-21 14:45:00,27.88,27.98,27.8,27.8,13600.0,19.3873,19.4569,19.3317,19.3317,13600.0
2008-10-21 14:50:00,27.8,27.84,27.72,27.77,9500.0,19.3317,19.3595,19.2761,19.3108,9500.0
2008-10-21 14:55:00,27.79,27.8,27.73,27.8,8700.0,19.3247,19.3317,19.283,19.3317,8700.0
2008-10-21 15:00:00,27.79,27.98,27.79,27.96,22500.0,19.3247,19.4569,19.3247,19.4429,22500.0
2008-10-21 15:05:00,27.97,27.98,27.71,27.71,15500.0,19.4499,19.4569,19.2691,19.2691,15500.0
2008-10-21 15:10:00,27.71,27.79,27.68,27.77,8900.0,19.2691,19.3247,19.2482,19.3108,8900.0
2008-10-21 15:15:00,27.77,27.77,27.48,27.48,8600.0,19.3108,19.3108,19.1092,19.1092,8600.0
2008-10-21 15:20:00,27.46,27.51,27.36,27.45,41900.0,19.0953,19.13,19.0257,19.0883,41900.0
2008-10-21 15:25:00,27.42,27.57,27.4,27.4,24000.0,19.0674,19.1717,19.0535,19.0535,24000.0
2008-10-21 15:30:00,27.43,27.43,27.17,27.23,23400.0,19.0744,19.0744,18.8936,18.9353,23400.0
2008-10-21 15:35:00,27.19,27.3,27.19,27.22,19500.0,18.9075,18.984,18.9075,18.9284,19500.0
2008-10-21 15:40:00,27.21,27.36,27.15,27.15,25700.0,18.9214,19.0257,18.8797,18.8797,25700.0
2008-10-21 15:45:00,27.17,27.22,26.97,27.05,35900.0,18.8936,18.9284,18.7545,18.8101,35900.0
2008-10-21 15:50:00,27.05,27.22,27.04,27.19,27900.0,18.8101,18.9284,18.8032,18.9075,27900.0
2008-10-21 15:55:00,27.19,27.21,27.07,27.09,62800.0,18.9075,18.9214,18.8241,18.838,62800.0
2008-10-22 09:30:00,26.38,27.14,25.98,26.5,20100.0,18.3442,18.8727,18.0661,18.4277,20100.0
2008-10-22 09:35:00,26.58,26.59,25.95,26.04,15300.0,18.4833,18.4903,18.0452,18.1078,15300.0
2008-10-22 09:40:00,26.13,26.28,26.07,26.25,10700.0,18.1704,18.2747,18.1287,18.2538,10700.0
2008-10-22 09:45:00,26.24,26.3,26.09,26.14,19500.0,18.2469,18.2886,18.1426,18.1773,19500.0
2008-10-22 09:50:00,26.17,26.17,25.79,25.85,9900.0,18.1982,18.1982,17.934,17.9757,9900.0
2008-10-22 09:55:00,25.86,25.97,25.68,25.74,11500.0,17.9826,18.0591,17.8575,17.8992,11500.0
2008-10-22 10:00:00,25.75,25.82,25.51,25.51,10300.0,17.9061,17.9548,17.7393,17.7393,10300.0
2008-10-22 10:05:00,25.46,25.62,25.41,25.45,14200.0,17.7045,17.8157,17.6697,17.6975,14200.0
2008-10-22 10:10:00,25.48,25.61,25.42,25.58,15200.0,17.7184,17.8088,17.6767,17.7879,15200.0
2008-10-22 10:15:00,25.63,25.79,25.57,25.77,13100.0,17.8227,17.934,17.781,17.9201,13100.0
2008-10-22 10:20:00,25.76,25.87,25.48,25.61,12600.0,17.9131,17.9896,17.7184,17.8088,12600.0
2008-10-22 10:25:00,25.65,25.65,25.46,25.57,11900.0,17.8366,17.8366,17.7045,17.781,11900.0
2008-10-22 10:30:00,25.56,25.69,25.48,25.5,15100.0,17.774,17.8644,17.7184,17.7323,15100.0
2008-10-22 10:35:00,25.49,25.63,25.4,25.46,16500.0,17.7253,17.8227,17.6628,17.7045,16500.0
2008-10-22 10:40:00,25.51,25.66,25.5,25.54,17900.0,17.7393,17.8436,17.7323,17.7601,17900.0
2008-10-22 10:45:00,25.54,25.8,25.46,25.71,14300.0,17.7601,17.9409,17.7045,17.8783,14300.0
2008-10-22 10:50:00,25.71,25.77,25.64,25.72,20700.0,17.8783,17.9201,17.8297,17.8853,20700.0
2008-10-22 10:55:00,25.73,25.8,25.66,25.74,15300.0,17.8922,17.9409,17.8436,17.8992,15300.0
2008-10-22 11:00:00,25.77,25.81,25.66,25.75,9000.0,17.9201,17.9479,17.8436,17.9061,9000.0
2008-10-22 11:05:00,25.73,25.75,25.56,25.61,8900.0,17.8922,17.9061,17.774,17.8088,8900.0
2008-10-22 11:10:00,25.62,25.78,25.62,25.7,14600.0,17.8157,17.927,17.8157,17.8714,14600.0
2008-10-22 11:15:00,25.72,25.83,25.7,25.83,4600.0,17.8853,17.9618,17.8714,17.9618,4600.0
2008-10-22 11:20:00,25.78,25.78,25.55,25.63,7100.0,17.927,17.927,17.7671,17.8227,7100.0
2008-10-22 11:25:00,25.65,25.65,25.41,25.45,11300.0,17.8366,17.8366,17.6697,17.6975,11300.0
2008-10-22 11:30:00,25.43,25.56,25.42,25.54,5100.0,17.6836,17.774,17.6767,17.7601,5100.0
2008-10-22 11:35:00,25.55,25.57,25.42,25.53,9600.0,17.7671,17.781,17.6767,17.7532,9600.0
2008-10-22 11:40:00,25.5,25.7,25.45,25.67,8400.0,17.7323,17.8714,17.6975,17.8505,8400.0
2008-10-22 11:45:00,25.66,25.81,25.66,25.79,7700.0,17.8436,17.9479,17.8436,17.934,7700.0
2008-10-22 11:50:00,25.79,25.81,25.73,25.73,6200.0,17.934,17.9479,17.8922,17.8922,6200.0
2008-10-22 11:55:00,25.72,25.82,25.7,25.78,12000.0,17.8853,17.9548,17.8714,17.927,12000.0
2008-10-22 12:00:00,25.77,25.81,25.73,25.76,6400.0,17.9201,17.9479,17.8922,17.9131,6400.0
2008-10-22 12:05:00,25.77,25.9,25.75,25.88,17200.0,17.9201,18.0105,17.9061,17.9965,17200.0
2008-10-22 12:10:00,25.86,25.86,25.72,25.74,9500.0,17.9826,17.9826,17.8853,17.8992,9500.0
2008-10-22 12:15:00,25.73,25.89,25.73,25.89,5000.0,17.8922,18.0035,17.8922,18.0035,5000.0
2008-10-22 12:20:00,25.89,26.04,25.88,25.9,30200.0,18.0035,18.1078,17.9965,18.0105,30200.0
2008-10-22 12:25:00,25.9,25.93,25.77,25.79,33300.0,18.0105,18.0313,17.9201,17.934,33300.0
2008-10-22 12:30:00,25.75,25.77,25.62,25.67,21000.0,17.9061,17.9201,17.8157,17.8505,21000.0
2008-10-22 12:35:00,25.68,25.7,25.63,25.66,7700.0,17.8575,17.8714,17.8227,17.8436,7700.0
2008-10-22 12:40:00,25.65,25.66,25.56,25.59,14200.0,17.8366,17.8436,17.774,17.7949,14200.0
2008-10-22 12:45:00,25.59,25.61,25.45,25.47,12800.0,17.7949,17.8088,17.6975,17.7114,12800.0
2008-10-22 12:50:00,25.48,25.54,25.46,25.53,9800.0,17.7184,17.7601,17.7045,17.7532,9800.0
2008-10-22 12:55:00,25.52,25.54,25.42,25.43,14700.0,17.7462,17.7601,17.6767,17.6836,14700.0
2008-10-22 13:00:00,25.45,25.45,25.22,25.29,21500.0,17.6975,17.6975,17.5376,17.5863,21500.0
2008-10-22 13:05:00,25.29,25.35,25.27,25.35,7300.0,17.5863,17.628,17.5724,17.628,7300.0
2008-10-22 13:10:00,25.34,25.34,25.22,25.26,6300.0,17.621,17.621,17.5376,17.5654,6300.0
2008-10-22 13:15:00,25.26,25.28,25.1,25.24,6200.0,17.5654,17.5793,17.4541,17.5515,6200.0
2008-10-22 13:20:00,25.27,25.28,25.18,25.19,6100.0,17.5724,17.5793,17.5098,17.5167,6100.0
2008-10-22 13:25:00,25.13,25.17,25.05,25.17,11000.0,17.475,17.5028,17.4194,17.5028,11000.0
2008-10-22 13:30:00,25.16,25.22,25.0,25.08,14200.0,17.4959,17.5376,17.3846,17.4402,14200.0
2008-10-22 13:35:00,25.06,25.1,25.01,25.07,9300.0,17.4263,17.4541,17.3916,17.4333,9300.0
2008-10-22 13:40:00,25.03,25.18,25.03,25.09,11600.0,17.4055,17.5098,17.4055,17.4472,11600.0
2008-10-22 13:45:00,25.1,25.22,25.1,25.21,13600.0,17.4541,17.5376,17.4541,17.5306,13600.0
2008-10-22 13:50:00,25.22,25.22,25.09,25.21,8100.0,17.5376,17.5376,17.4472,17.5306,8100.0
2008-10-22 13:55:00,25.22,25.26,25.19,25.21,4600.0,17.5376,17.5654,17.5167,17.5306,4600.0
2008-10-22 14:00:00,25.24,25.28,25.22,25.22,5200.0,17.5515,17.5793,17.5376,17.5376,5200.0
2008-10-22 14:05:00,25.2,25.25,25.09,25.12,9500.0,17.5237,17.5585,17.4472,17.4681,9500.0
2008-10-22 14:10:00,25.12,25.13,25.05,25.11,3800.0,17.4681,17.475,17.4194,17.4611,3800.0
2008-10-22 14:15:00,25.09,25.19,25.09,25.17,7600.0,17.4472,17.5167,17.4472,17.5028,7600.0
2008-10-22 14:20:00,25.17,25.3,25.16,25.28,7800.0,17.5028,17.5932,17.4959,17.5793,7800.0
2008-10-22 14:25:00,25.3,25.32,25.24,25.28,8900.0,17.5932,17.6071,17.5515,17.5793,8900.0
2008-10-22 14:30:00,25.29,25.31,25.16,25.17,10700.0,17.5863,17.6002,17.4959,17.5028,10700.0
2008-10-22 14:35:00,25.16,25.2,25.11,25.17,15700.0,17.4959,17.5237,17.4611,17.5028,15700.0
2008-10-22 14:40:00,25.12,25.15,25.02,25.06,13100.0,17.4681,17.4889,17.3985,17.4263,13100.0
2008-10-22 14:45:00,25.03,25.19,25.02,25.1,8900.0,17.4055,17.5167,17.3985,17.4541,8900.0
2008-10-22 14:50:00,25.1,25.12,25.01,25.03,10100.0,17.4541,17.4681,17.3916,17.4055,10100.0
2008-10-22 14:55:00,25.04,25.18,25.0,25.18,12300.0,17.4124,17.5098,17.3846,17.5098,12300.0
2008-10-22 15:00:00,25.17,25.27,25.15,25.21,20500.0,17.5028,17.5724,17.4889,17.5306,20500.0
2008-10-22 15:05:00,25.19,25.24,25.1,25.23,26800.0,17.5167,17.5515,17.4541,17.5445,26800.0
2008-10-22 15:10:00,25.25,25.28,25.04,25.06,14100.0,17.5585,17.5793,17.4124,17.4263,14100.0
2008-10-22 15:15:00,25.06,25.11,24.9,24.92,21100.0,17.4263,17.4611,17.3151,17.329,21100.0
2008-10-22 15:20:00,24.94,24.97,24.88,24.94,14800.0,17.3429,17.3637,17.3012,17.3429,14800.0
2008-10-22 15:25:00,24.93,25.02,24.82,24.82,21100.0,17.3359,17.3985,17.2594,17.2594,21100.0
2008-10-22 15:30:00,24.82,24.83,24.58,24.58,18100.0,17.2594,17.2664,17.0925,17.0925,18100.0
2008-10-22 15:35:00,24.61,24.7,24.41,24.42,28900.0,17.1134,17.176,16.9743,16.9813,28900.0
2008-10-22 15:40:00,24.42,24.42,24.13,24.22,86000.0,16.9813,16.9813,16.7796,16.8422,86000.0
2008-10-22 15:45:00,24.23,24.72,24.17,24.62,71000.0,16.8492,17.1899,16.8074,17.1204,71000.0
2008-10-22 15:50:00,24.61,25.17,24.59,24.91,65400.0,17.1134,17.5028,17.0995,17.322,65400.0
2008-10-22 15:55:00,24.89,25.16,24.85,25.06,126500.0,17.3081,17.4959,17.2803,17.4263,126500.0
2008-10-23 09:30:00,24.75,25.47,24.75,25.37,20000.0,17.2108,17.7114,17.2108,17.6419,20000.0
2008-10-23 09:35:00,25.35,25.4,24.99,24.99,18400.0,17.628,17.6628,17.3777,17.3777,18400.0
2008-10-23 09:40:00,25.0,25.27,24.85,24.88,14000.0,17.3846,17.5724,17.2803,17.3012,14000.0
2008-10-23 09:45:00,24.89,24.92,24.61,24.68,14000.0,17.3081,17.329,17.1134,17.1621,14000.0
2008-10-23 09:50:00,24.64,24.66,24.36,24.52,26200.0,17.1343,17.1482,16.9396,17.0508,26200.0
2008-10-23 09:55:00,24.51,24.54,24.2,24.26,65500.0,17.0439,17.0647,16.8283,16.87,65500.0
2008-10-23 10:00:00,24.26,24.44,24.25,24.25,42400.0,16.87,16.9952,16.8631,16.8631,42400.0
2008-10-23 10:05:00,24.25,24.41,24.24,24.36,35300.0,16.8631,16.9743,16.8561,16.9396,35300.0
2008-10-23 10:10:00,24.38,24.44,24.3,24.37,42600.0,16.9535,16.9952,16.8978,16.9465,42600.0
2008-10-23 10:15:00,24.36,24.36,24.14,24.23,25500.0,16.9396,16.9396,16.7866,16.8492,25500.0
2008-10-23 10:20:00,24.23,24.39,24.17,24.31,13400.0,16.8492,16.9604,16.8074,16.9048,13400.0
2008-10-23 10:25:00,24.29,24.32,24.01,24.13,21300.0,16.8909,16.9117,16.6962,16.7796,21300.0
2008-10-23 10:30:00,24.11,24.42,24.1,24.4,22500.0,16.7657,16.9813,16.7588,16.9674,22500.0
2008-10-23 10:35:00,24.41,24.5,24.31,24.48,18600.0,16.9743,17.0369,16.9048,17.023,18600.0
2008-10-23 10:40:00,24.48,24.91,24.45,24.91,10500.0,17.023,17.322,17.0021,17.322,10500.0
2008-10-23 10:45:00,24.87,25.03,24.68,24.71,25700.0,17.2942,17.4055,17.1621,17.1829,25700.0
2008-10-23 10:50:00,24.78,24.93,24.72,24.84,20100.0,17.2316,17.3359,17.1899,17.2733,20100.0
2008-10-23 10:55:00,24.83,25.14,24.74,25.07,14800.0,17.2664,17.482,17.2038,17.4333,14800.0
2008-10-23 11:00:00,25.06,25.21,24.76,24.76,39600.0,17.4263,17.5306,17.2177,17.2177,39600.0
2008-10-23 11:05:00,24.79,24.9,24.78,24.9,9700.0,17.2386,17.3151,17.2316,17.3151,9700.0
2008-10-23 11:10:00,24.9,25.02,24.81,24.81,15700.0,17.3151,17.3985,17.2525,17.2525,15700.0
2008-10-23 11:15:00,24.83,24.9,24.53,24.6,17900.0,17.2664,17.3151,17.0578,17.1065,17900.0
2008-10-23 11:20:00,24.58,24.6,24.48,24.54,20300.0,17.0925,17.1065,17.023,17.0647,20300.0
2008-10-23 11:25:00,24.59,24.59,24.35,24.48,27200.0,17.0995,17.0995,16.9326,17.023,27200.0
2008-10-23 11:30:00,24.48,24.59,24.45,24.51,11500.0,17.023,17.0995,17.0021,17.0439,11500.0
2008-10-23 11:35:00,24.51,24.79,24.49,24.59,40200.0,17.0439,17.2386,17.03,17.0995,40200.0
2008-10-23 11:40:00,24.62,24.62,24.26,24.3,68600.0,17.1204,17.1204,16.87,16.8978,68600.0
2008-10-23 11:45:00,24.3,24.3,24.03,24.08,102400.0,16.8978,16.8978,16.7101,16.7449,102400.0
2008-10-23 11:50:00,24.08,24.33,24.04,24.23,58100.0,16.7449,16.9187,16.717,16.8492,58100.0
2008-10-23 11:55:00,24.24,24.34,24.2,24.31,12900.0,16.8561,16.9257,16.8283,16.9048,12900.0
2008-10-23 12:00:00,24.29,24.32,24.04,24.06,17800.0,16.8909,16.9117,16.717,16.7309,17800.0
2008-10-23 12:05:00,24.06,24.06,23.96,23.97,20100.0,16.7309,16.7309,16.6614,16.6684,20100.0
2008-10-23 12:10:00,23.96,24.0,23.8,23.8,19600.0,16.6614,16.6892,16.5501,16.5501,19600.0
2008-10-23 12:15:00,23.8,23.91,23.61,23.64,31000.0,16.5501,16.6266,16.418,16.4389,31000.0
2008-10-23 12:20:00,23.64,23.64,23.5,23.51,22400.0,16.4389,16.4389,16.3415,16.3485,22400.0
2008-10-23 12:25:00,23.51,23.53,23.26,23.33,32000.0,16.3485,16.3624,16.1746,16.2233,32000.0
2008-10-23 12:30:00,23.37,23.43,23.19,23.24,40500.0,16.2511,16.2929,16.126,16.1607,40500.0
2008-10-23 12:35:00,23.27,23.42,23.19,23.28,29100.0,16.1816,16.2859,16.126,16.1885,29100.0
2008-10-23 12:40:00,23.26,23.35,23.15,23.31,27100.0,16.1746,16.2372,16.0981,16.2094,27100.0
2008-10-23 12:45:00,23.33,23.43,23.27,23.27,14200.0,16.2233,16.2929,16.1816,16.1816,14200.0
2008-10-23 12:50:00,23.28,23.33,23.2,23.23,20200.0,16.1885,16.2233,16.1329,16.1538,20200.0
2008-10-23 12:55:00,23.26,23.26,23.0,23.1,16400.0,16.1746,16.1746,15.9938,16.0634,16400.0
2008-10-23 13:00:00,23.07,23.13,22.97,23.02,27900.0,16.0425,16.0842,15.973,16.0077,27900.0
2008-10-23 13:05:00,23.0,23.22,22.94,23.16,26800.0,15.9938,16.1468,15.9521,16.1051,26800.0
2008-10-23 13:10:00,23.16,23.36,23.15,23.29,20700.0,16.1051,16.2442,16.0981,16.1955,20700.0
2008-10-23 13:15:00,23.29,23.57,23.26,23.46,21000.0,16.1955,16.3902,16.1746,16.3137,21000.0
2008-10-23 13:20:00,23.44,23.47,23.27,23.3,13800.0,16.2998,16.3207,16.1816,16.2025,13800.0
2008-10-23 13:25:00,23.28,23.34,23.18,23.21,21400.0,16.1885,16.2303,16.119,16.1399,21400.0
2008-10-23 13:30:00,23.21,23.28,23.08,23.08,14300.0,16.1399,16.1885,16.0495,16.0495,14300.0
2008-10-23 13:35:00,23.06,23.34,23.04,23.13,16500.0,16.0356,16.2303,16.0217,16.0842,16500.0
2008-10-23 13:40:00,23.13,23.37,23.13,23.26,12400.0,16.0842,16.2511,16.0842,16.1746,12400.0
2008-10-23 13:45:00,23.25,23.29,23.12,23.19,46600.0,16.1677,16.1955,16.0773,16.126,46600.0
2008-10-23 13:50:00,23.17,23.2,23.05,23.18,16000.0,16.1121,16.1329,16.0286,16.119,16000.0
2008-10-23 13:55:00,23.17,23.3,23.12,23.22,9900.0,16.1121,16.2025,16.0773,16.1468,9900.0
2008-10-23 14:00:00,23.21,23.21,22.88,22.89,41700.0,16.1399,16.1399,15.9104,15.9173,41700.0
2008-10-23 14:05:00,22.89,23.06,22.88,23.01,18200.0,15.9173,16.0356,15.9104,16.0008,18200.0
2008-10-23 14:10:00,23.03,23.06,22.72,22.8,24800.0,16.0147,16.0356,15.7991,15.8548,24800.0
2008-10-23 14:15:00,22.8,22.91,22.54,22.58,33400.0,15.8548,15.9313,15.674,15.7018,33400.0
2008-10-23 14:20:00,22.61,22.61,22.5,22.53,47000.0,15.7226,15.7226,15.6461,15.667,47000.0
2008-10-23 14:25:00,22.57,22.87,22.57,22.87,23500.0,15.6948,15.9034,15.6948,15.9034,23500.0
2008-10-23 14:30:00,22.87,23.17,22.78,23.0,18500.0,15.9034,16.1121,15.8409,15.9938,18500.0
2008-10-23 14:35:00,23.02,23.27,22.89,23.27,16300.0,16.0077,16.1816,15.9173,16.1816,16300.0
2008-10-23 14:40:00,23.28,23.28,22.92,23.02,13900.0,16.1885,16.1885,15.9382,16.0077,13900.0
2008-10-23 14:45:00,23.01,23.17,22.8,22.81,21900.0,16.0008,16.1121,15.8548,15.8617,21900.0
2008-10-23 14:50:00,22.8,22.9,22.66,22.7,21000.0,15.8548,15.9243,15.7574,15.7852,21000.0
2008-10-23 14:55:00,22.71,22.8,22.57,22.8,21000.0,15.7922,15.8548,15.6948,15.8548,21000.0
2008-10-23 15:00:00,22.83,23.07,22.69,22.98,20100.0,15.8756,16.0425,15.7783,15.9799,20100.0
2008-10-23 15:05:00,22.94,23.44,22.91,23.41,43000.0,15.9521,16.2998,15.9313,16.2789,43000.0
2008-10-23 15:10:00,23.4,23.54,23.29,23.4,61300.0,16.272,16.3693,16.1955,16.272,61300.0
2008-10-23 15:15:00,23.4,23.4,23.01,23.01,19800.0,16.272,16.272,16.0008,16.0008,19800.0
2008-10-23 15:20:00,22.99,23.5,22.94,23.38,32000.0,15.9869,16.3415,15.9521,16.2581,32000.0
2008-10-23 15:25:00,23.38,23.38,23.1,23.13,45700.0,16.2581,16.2581,16.0634,16.0842,45700.0
2008-10-23 15:30:00,23.14,23.31,22.82,22.98,40700.0,16.0912,16.2094,15.8687,15.9799,40700.0
2008-10-23 15:35:00,22.98,23.35,22.98,23.01,73500.0,15.9799,16.2372,15.9799,16.0008,73500.0
2008-10-23 15:40:00,22.98,23.6,22.93,23.6,84500.0,15.9799,16.4111,15.9452,16.4111,84500.0
2008-10-23 15:45:00,23.53,23.95,23.53,23.8,145800.0,16.3624,16.6545,16.3624,16.5501,145800.0
2008-10-23 15:50:00,23.78,23.85,23.67,23.67,77400.0,16.5362,16.5849,16.4597,16.4597,77400.0
2008-10-23 15:55:00,23.65,23.84,23.64,23.77,122000.0,16.4458,16.578,16.4389,16.5293,122000.0
2008-10-24 09:30:00,21.54,21.54,21.54,21.54,0.0,14.9786,14.9786,14.9786,14.9786,0.0
2008-10-24 09:35:00,21.96,22.03,21.58,21.82,49300.0,15.2706,15.3193,15.0064,15.1733,49300.0
2008-10-24 09:40:00,21.81,21.91,21.51,21.69,17500.0,15.1663,15.2359,14.9577,15.0829,17500.0
2008-10-24 09:45:00,21.71,21.96,21.63,21.9,10100.0,15.0968,15.2706,15.0412,15.2289,10100.0
2008-10-24 09:50:00,21.98,22.17,21.8,22.04,71800.0,15.2845,15.4167,15.1594,15.3263,71800.0
2008-10-24 09:55:00,22.05,22.32,22.01,22.12,21200.0,15.3332,15.521,15.3054,15.3819,21200.0
2008-10-24 10:00:00,22.19,22.32,22.02,22.14,17600.0,15.4306,15.521,15.3124,15.3958,17600.0
2008-10-24 10:05:00,22.12,22.17,21.85,21.89,32600.0,15.3819,15.4167,15.1941,15.222,32600.0
2008-10-24 10:10:00,21.89,21.99,21.75,21.99,16400.0,15.222,15.2915,15.1246,15.2915,16400.0
2008-10-24 10:15:00,21.98,22.03,21.77,21.97,14000.0,15.2845,15.3193,15.1385,15.2776,14000.0
2008-10-24 10:20:00,22.03,22.1,21.82,21.89,19500.0,15.3193,15.368,15.1733,15.222,19500.0
2008-10-24 10:25:00,21.88,22.02,21.79,21.97,16400.0,15.215,15.3124,15.1524,15.2776,16400.0
2008-10-24 10:30:00,21.96,22.22,21.92,22.2,20300.0,15.2706,15.4514,15.2428,15.4375,20300.0
2008-10-24 10:35:00,22.17,22.41,22.15,22.21,19400.0,15.4167,15.5836,15.4028,15.4445,19400.0
2008-10-24 10:40:00,22.21,22.38,22.1,22.38,20900.0,15.4445,15.5627,15.368,15.5627,20900.0
2008-10-24 10:45:00,22.39,22.42,22.35,22.39,6500.0,15.5697,15.5905,15.5418,15.5697,6500.0
2008-10-24 10:50:00,22.41,22.55,22.41,22.48,10600.0,15.5836,15.6809,15.5836,15.6322,10600.0
2008-10-24 10:55:00,22.51,22.59,22.42,22.54,18800.0,15.6531,15.7087,15.5905,15.674,18800.0
2008-10-24 11:00:00,22.54,22.7,22.54,22.56,12000.0,15.674,15.7852,15.674,15.6879,12000.0
2008-10-24 11:05:00,22.59,22.68,22.58,22.6,13800.0,15.7087,15.7713,15.7018,15.7157,13800.0
2008-10-24 11:10:00,22.59,22.59,22.44,22.48,11500.0,15.7087,15.7087,15.6044,15.6322,11500.0
2008-10-24 11:15:00,22.46,22.54,22.42,22.53,11100.0,15.6183,15.674,15.5905,15.667,11100.0
2008-10-24 11:20:00,22.55,22.9,22.55,22.79,11900.0,15.6809,15.9243,15.6809,15.8478,11900.0
2008-10-24 11:25:00,22.79,22.79,22.63,22.69,10100.0,15.8478,15.8478,15.7365,15.7783,10100.0
2008-10-24 11:30:00,22.69,22.76,22.57,22.61,15500.0,15.7783,15.8269,15.6948,15.7226,15500.0
2008-10-24 11:35:00,22.61,22.98,22.61,22.95,14600.0,15.7226,15.9799,15.7226,15.9591,14600.0
2008-10-24 11:40:00,22.92,22.92,22.8,22.91,6300.0,15.9382,15.9382,15.8548,15.9313,6300.0
2008-10-24 11:45:00,22.92,22.92,22.78,22.81,5800.0,15.9382,15.9382,15.8409,15.8617,5800.0
2008-10-24 11:50:00,22.8,22.82,22.6,22.65,6600.0,15.8548,15.8687,15.7157,15.7505,6600.0
2008-10-24 11:55:00,22.65,22.79,22.65,22.76,6100.0,15.7505,15.8478,15.7505,15.8269,6100.0
2008-10-24 12:00:00,22.74,22.74,22.56,22.72,6900.0,15.813,15.813,15.6879,15.7991,6900.0
2008-10-24 12:05:00,22.72,22.77,22.67,22.7,6700.0,15.7991,15.8339,15.7644,15.7852,6700.0
2008-10-24 12:10:00,22.71,22.83,22.67,22.78,5200.0,15.7922,15.8756,15.7644,15.8409,5200.0
2008-10-24 12:15:00,22.76,22.76,22.56,22.62,5700.0,15.8269,15.8269,15.6879,15.7296,5700.0
2008-10-24 12:20:00,22.63,22.69,22.44,22.44,5100.0,15.7365,15.7783,15.6044,15.6044,5100.0
2008-10-24 12:25:00,22.43,22.49,22.35,22.38,5700.0,15.5975,15.6392,15.5418,15.5627,5700.0
2008-10-24 12:30:00,22.34,22.42,22.27,22.32,4700.0,15.5349,15.5905,15.4862,15.521,4700.0
2008-10-24 12:35:00,22.31,22.45,22.31,22.39,3900.0,15.514,15.6114,15.514,15.5697,3900.0
2008-10-24 12:40:00,22.4,22.41,22.24,22.29,11800.0,15.5766,15.5836,15.4653,15.5001,11800.0
2008-10-24 12:45:00,22.24,22.38,22.19,22.28,11500.0,15.4653,15.5627,15.4306,15.4932,11500.0
2008-10-24 12:50:00,22.27,22.46,22.27,22.42,7500.0,15.4862,15.6183,15.4862,15.5905,7500.0
2008-10-24 12:55:00,22.42,22.57,22.42,22.49,5300.0,15.5905,15.6948,15.5905,15.6392,5300.0
2008-10-24 13:00:00,22.49,22.58,22.49,22.53,5300.0,15.6392,15.7018,15.6392,15.667,5300.0
2008-10-24 13:05:00,22.53,22.63,22.52,22.6,5800.0,15.667,15.7365,15.6601,15.7157,5800.0
2008-10-24 13:10:00,22.6,22.66,22.53,22.61,7200.0,15.7157,15.7574,15.667,15.7226,7200.0
2008-10-24 13:15:00,22.6,22.87,22.55,22.79,9500.0,15.7157,15.9034,15.6809,15.8478,9500.0
2008-10-24 13:20:00,22.79,22.86,22.76,22.76,4400.0,15.8478,15.8965,15.8269,15.8269,4400.0
2008-10-24 13:25:00,22.78,22.78,22.57,22.62,6500.0,15.8409,15.8409,15.6948,15.7296,6500.0
2008-10-24 13:30:00,22.61,22.61,22.45,22.48,11000.0,15.7226,15.7226,15.6114,15.6322,11000.0
2008-10-24 13:35:00,22.47,22.56,22.41,22.44,10700.0,15.6253,15.6879,15.5836,15.6044,10700.0
2008-10-24 13:40:00,22.41,22.49,22.39,22.47,14900.0,15.5836,15.6392,15.5697,15.6253,14900.0
2008-10-24 13:45:00,22.46,22.48,22.23,22.25,6200.0,15.6183,15.6322,15.4584,15.4723,6200.0
2008-10-24 13:50:00,22.23,22.37,22.2,22.33,7000.0,15.4584,15.5557,15.4375,15.5279,7000.0
2008-10-24 13:55:00,22.33,22.43,22.2,22.2,11100.0,15.5279,15.5975,15.4375,15.4375,11100.0
2008-10-24 14:00:00,22.19,22.28,22.17,22.18,5900.0,15.4306,15.4932,15.4167,15.4236,5900.0
2008-10-24 14:05:00,22.18,22.26,22.1,22.25,10000.0,15.4236,15.4793,15.368,15.4723,10000.0
2008-10-24 14:10:00,22.28,22.46,22.26,22.31,16900.0,15.4932,15.6183,15.4793,15.514,16900.0
2008-10-24 14:15:00,22.29,22.54,22.28,22.48,12600.0,15.5001,15.674,15.4932,15.6322,12600.0
2008-10-24 14:20:00,22.45,22.49,22.29,22.31,13500.0,15.6114,15.6392,15.5001,15.514,13500.0
2008-10-24 14:25:00,22.31,22.32,22.17,22.25,11200.0,15.514,15.521,15.4167,15.4723,11200.0
2008-10-24 14:30:00,22.24,22.69,22.24,22.64,18600.0,15.4653,15.7783,15.4653,15.7435,18600.0
2008-10-24 14:35:00,22.59,22.66,22.54,22.6,9600.0,15.7087,15.7574,15.674,15.7157,9600.0
2008-10-24 14:40:00,22.59,22.85,22.56,22.64,21800.0,15.7087,15.8895,15.6879,15.7435,21800.0
2008-10-24 14:45:00,22.64,22.64,22.41,22.55,26500.0,15.7435,15.7435,15.5836,15.6809,26500.0
2008-10-24 14:50:00,22.55,22.78,22.54,22.73,25600.0,15.6809,15.8409,15.674,15.8061,25600.0
2008-10-24 14:55:00,22.74,23.08,22.71,23.0,24300.0,15.813,16.0495,15.7922,15.9938,24300.0
2008-10-24 15:00:00,23.0,23.3,22.96,23.09,23700.0,15.9938,16.2025,15.966,16.0564,23700.0
2008-10-24 15:05:00,23.06,23.08,22.95,23.02,22400.0,16.0356,16.0495,15.9591,16.0077,22400.0
2008-10-24 15:10:00,23.0,23.22,22.85,22.88,15900.0,15.9938,16.1468,15.8895,15.9104,15900.0
2008-10-24 15:15:00,22.88,23.02,22.75,22.82,17500.0,15.9104,16.0077,15.82,15.8687,17500.0
2008-10-24 15:20:00,22.77,23.13,22.75,23.06,24100.0,15.8339,16.0842,15.82,16.0356,24100.0
2008-10-24 15:25:00,23.11,23.12,22.93,23.08,25700.0,16.0703,16.0773,15.9452,16.0495,25700.0
2008-10-24 15:30:00,23.05,23.05,22.82,22.92,42400.0,16.0286,16.0286,15.8687,15.9382,42400.0
2008-10-24 15:35:00,22.95,22.95,22.66,22.76,25000.0,15.9591,15.9591,15.7574,15.8269,25000.0
2008-10-24 15:40:00,22.76,23.01,22.76,22.95,33200.0,15.8269,16.0008,15.8269,15.9591,33200.0
2008-10-24 15:45:00,22.93,23.18,22.91,23.1,33300.0,15.9452,16.119,15.9313,16.0634,33300.0
2008-10-24 15:50:00,23.06,23.18,22.96,23.13,44000.0,16.0356,16.119,15.966,16.0842,44000.0
2008-10-24 15:55:00,23.15,23.18,22.82,22.82,107400.0,16.0981,16.119,15.8687,15.8687,107400.0
2008-10-27 09:30:00,22.19,23.11,22.19,22.5,26800.0,15.4306,16.0703,15.4306,15.6461,26800.0
2008-10-27 09:35:00,22.63,22.8,22.31,22.71,40000.0,15.7365,15.8548,15.514,15.7922,40000.0
2008-10-27 09:40:00,22.72,22.78,22.59,22.68,41700.0,15.7991,15.8409,15.7087,15.7713,41700.0
2008-10-27 09:45:00,22.74,22.74,22.3,22.51,35500.0,15.813,15.813,15.5071,15.6531,35500.0
2008-10-27 09:50:00,22.39,22.58,22.3,22.52,22700.0,15.5697,15.7018,15.5071,15.6601,22700.0
2008-10-27 09:55:00,22.56,22.67,22.48,22.59,30600.0,15.6879,15.7644,15.6322,15.7087,30600.0
2008-10-27 10:00:00,22.59,23.23,22.57,23.16,31600.0,15.7087,16.1538,15.6948,16.1051,31600.0
2008-10-27 10:05:00,23.17,23.2,22.87,22.94,15500.0,16.1121,16.1329,15.9034,15.9521,15500.0
2008-10-27 10:10:00,22.93,22.95,22.72,22.75,17000.0,15.9452,15.9591,15.7991,15.82,17000.0
2008-10-27 10:15:00,22.74,22.75,22.61,22.61,10900.0,15.813,15.82,15.7226,15.7226,10900.0
2008-10-27 10:20:00,22.6,22.72,22.55,22.71,10300.0,15.7157,15.7991,15.6809,15.7922,10300.0
2008-10-27 10:25:00,22.69,22.83,22.66,22.75,13000.0,15.7783,15.8756,15.7574,15.82,13000.0
2008-10-27 10:30:00,22.81,22.81,22.7,22.78,24300.0,15.8617,15.8617,15.7852,15.8409,24300.0
2008-10-27 10:35:00,22.73,22.77,22.66,22.72,17000.0,15.8061,15.8339,15.7574,15.7991,17000.0
2008-10-27 10:40:00,22.72,22.78,22.64,22.76,17800.0,15.7991,15.8409,15.7435,15.8269,17800.0
2008-10-27 10:45:00,22.76,22.9,22.74,22.84,14100.0,15.8269,15.9243,15.813,15.8826,14100.0
2008-10-27 10:50:00,22.84,23.0,22.83,22.83,13100.0,15.8826,15.9938,15.8756,15.8756,13100.0
2008-10-27 10:55:00,22.83,23.08,22.83,23.06,14300.0,15.8756,16.0495,15.8756,16.0356,14300.0
2008-10-27 11:00:00,23.08,23.1,22.99,23.02,9000.0,16.0495,16.0634,15.9869,16.0077,9000.0
2008-10-27 11:05:00,22.99,23.07,22.92,23.06,10000.0,15.9869,16.0425,15.9382,16.0356,10000.0
2008-10-27 11:10:00,23.05,23.21,23.04,23.15,17000.0,16.0286,16.1399,16.0217,16.0981,17000.0
2008-10-27 11:15:00,23.23,23.24,23.02,23.02,9200.0,16.1538,16.1607,16.0077,16.0077,9200.0
2008-10-27 11:20:00,23.0,23.01,22.92,22.97,6800.0,15.9938,16.0008,15.9382,15.973,6800.0
2008-10-27 11:25:00,22.94,22.95,22.87,22.91,5300.0,15.9521,15.9591,15.9034,15.9313,5300.0
2008-10-27 11:30:00,22.93,22.96,22.85,22.85,6700.0,15.9452,15.966,15.8895,15.8895,6700.0
2008-10-27 11:35:00,22.82,23.03,22.78,22.95,10500.0,15.8687,16.0147,15.8409,15.9591,10500.0
2008-10-27 11:40:00,22.93,23.05,22.85,23.05,12900.0,15.9452,16.0286,15.8895,16.0286,12900.0
2008-10-27 11:45:00,23.02,23.12,22.96,22.96,10000.0,16.0077,16.0773,15.966,15.966,10000.0
2008-10-27 11:50:00,22.96,23.0,22.85,22.98,18200.0,15.966,15.9938,15.8895,15.9799,18200.0
2008-10-27 11:55:00,22.98,23.1,22.92,23.1,26500.0,15.9799,16.0634,15.9382,16.0634,26500.0
2008-10-27 12:00:00,23.08,23.18,23.05,23.17,6600.0,16.0495,16.119,16.0286,16.1121,6600.0
2008-10-27 12:05:00,23.14,23.26,23.07,23.24,7400.0,16.0912,16.1746,16.0425,16.1607,7400.0
2008-10-27 12:10:00,23.25,23.38,23.25,23.38,9000.0,16.1677,16.2581,16.1677,16.2581,9000.0
2008-10-27 12:15:00,23.33,23.33,23.18,23.19,3200.0,16.2233,16.2233,16.119,16.126,3200.0
2008-10-27 12:20:00,23.18,23.25,23.18,23.19,3600.0,16.119,16.1677,16.119,16.126,3600.0
2008-10-27 12:25:00,23.17,23.37,23.14,23.14,8300.0,16.1121,16.2511,16.0912,16.0912,8300.0
2008-10-27 12:30:00,23.14,23.3,23.12,23.3,9300.0,16.0912,16.2025,16.0773,16.2025,9300.0
2008-10-27 12:35:00,23.31,23.32,23.21,23.22,32100.0,16.2094,16.2164,16.1399,16.1468,32100.0
2008-10-27 12:40:00,23.23,23.48,23.23,23.38,18400.0,16.1538,16.3276,16.1538,16.2581,18400.0
2008-10-27 12:45:00,23.37,23.43,23.31,23.4,13000.0,16.2511,16.2929,16.2094,16.272,13000.0
2008-10-27 12:50:00,23.43,23.6,23.41,23.59,11500.0,16.2929,16.4111,16.2789,16.4041,11500.0
2008-10-27 12:55:00,23.6,23.68,23.56,23.63,2800.0,16.4111,16.4667,16.3833,16.4319,2800.0
2008-10-27 13:00:00,23.65,23.72,23.49,23.51,25800.0,16.4458,16.4945,16.3346,16.3485,25800.0
2008-10-27 13:05:00,23.54,23.58,23.46,23.5,35600.0,16.3693,16.3972,16.3137,16.3415,35600.0
2008-10-27 13:10:00,23.47,23.53,23.43,23.47,17800.0,16.3207,16.3624,16.2929,16.3207,17800.0
2008-10-27 13:15:00,23.46,23.52,23.44,23.46,8000.0,16.3137,16.3554,16.2998,16.3137,8000.0
2008-10-27 13:20:00,23.42,23.56,23.42,23.49,19600.0,16.2859,16.3833,16.2859,16.3346,19600.0
2008-10-27 13:25:00,23.5,23.56,23.48,23.5,25900.0,16.3415,16.3833,16.3276,16.3415,25900.0
2008-10-27 13:30:00,23.5,23.68,23.5,23.68,8400.0,16.3415,16.4667,16.3415,16.4667,8400.0
2008-10-27 13:35:00,23.65,23.65,23.48,23.5,7100.0,16.4458,16.4458,16.3276,16.3415,7100.0
2008-10-27 13:40:00,23.52,23.68,23.48,23.67,10500.0,16.3554,16.4667,16.3276,16.4597,10500.0
2008-10-27 13:45:00,23.68,23.69,23.55,23.64,6700.0,16.4667,16.4737,16.3763,16.4389,6700.0
2008-10-27 13:50:00,23.6,23.6,23.44,23.46,4500.0,16.4111,16.4111,16.2998,16.3137,4500.0
2008-10-27 13:55:00,23.47,23.48,23.42,23.44,2500.0,16.3207,16.3276,16.2859,16.2998,2500.0
2008-10-27 14:00:00,23.45,23.45,23.32,23.35,5500.0,16.3068,16.3068,16.2164,16.2372,5500.0
2008-10-27 14:05:00,23.37,23.48,23.32,23.48,9700.0,16.2511,16.3276,16.2164,16.3276,9700.0
2008-10-27 14:10:00,23.5,23.5,23.25,23.3,15200.0,16.3415,16.3415,16.1677,16.2025,15200.0
2008-10-27 14:15:00,23.3,23.34,23.26,23.27,6300.0,16.2025,16.2303,16.1746,16.1816,6300.0
2008-10-27 14:20:00,23.28,23.33,23.15,23.2,7600.0,16.1885,16.2233,16.0981,16.1329,7600.0
2008-10-27 14:25:00,23.21,23.29,22.99,22.99,26700.0,16.1399,16.1955,15.9869,15.9869,26700.0
2008-10-27 14:30:00,23.0,23.1,22.99,23.03,18800.0,15.9938,16.0634,15.9869,16.0147,18800.0
2008-10-27 14:35:00,23.03,23.18,23.03,23.11,15100.0,16.0147,16.119,16.0147,16.0703,15100.0
2008-10-27 14:40:00,23.08,23.29,23.04,23.27,13900.0,16.0495,16.1955,16.0217,16.1816,13900.0
2008-10-27 14:45:00,23.27,23.3,23.18,23.19,16000.0,16.1816,16.2025,16.119,16.126,16000.0
2008-10-27 14:50:00,23.18,23.23,22.97,23.13,21300.0,16.119,16.1538,15.973,16.0842,21300.0
2008-10-27 14:55:00,23.15,23.22,22.97,22.98,23700.0,16.0981,16.1468,15.973,15.9799,23700.0
2008-10-27 15:00:00,22.99,23.13,22.97,23.09,16000.0,15.9869,16.0842,15.973,16.0564,16000.0
2008-10-27 15:05:00,23.09,23.23,23.08,23.23,24600.0,16.0564,16.1538,16.0495,16.1538,24600.0
2008-10-27 15:10:00,23.25,23.52,23.25,23.43,21500.0,16.1677,16.3554,16.1677,16.2929,21500.0
2008-10-27 15:15:00,23.46,23.61,23.41,23.43,27300.0,16.3137,16.418,16.2789,16.2929,27300.0
2008-10-27 15:20:00,23.41,23.5,23.28,23.35,22700.0,16.2789,16.3415,16.1885,16.2372,22700.0
2008-10-27 15:25:00,23.35,23.42,23.18,23.32,36900.0,16.2372,16.2859,16.119,16.2164,36900.0
2008-10-27 15:30:00,23.31,23.43,23.23,23.29,28800.0,16.2094,16.2929,16.1538,16.1955,28800.0
2008-10-27 15:35:00,23.29,23.35,23.03,23.27,32600.0,16.1955,16.2372,16.0147,16.1816,32600.0
2008-10-27 15:40:00,23.24,23.25,23.13,23.14,28900.0,16.1607,16.1677,16.0842,16.0912,28900.0
2008-10-27 15:45:00,23.15,23.19,23.0,23.19,29200.0,16.0981,16.126,15.9938,16.126,29200.0
2008-10-27 15:50:00,23.21,23.21,22.84,22.84,24600.0,16.1399,16.1399,15.8826,15.8826,24600.0
2008-10-27 15:55:00,22.87,22.91,22.61,22.66,90000.0,15.9034,15.9313,15.7226,15.7574,90000.0
2008-10-28 09:30:00,23.43,24.0,23.34,23.52,12100.0,16.2929,16.6892,16.2303,16.3554,12100.0
2008-10-28 09:35:00,23.48,23.63,23.14,23.22,16000.0,16.3276,16.4319,16.0912,16.1468,16000.0
2008-10-28 09:40:00,23.17,23.56,23.17,23.56,8400.0,16.1121,16.3833,16.1121,16.3833,8400.0
2008-10-28 09:45:00,23.48,23.79,23.48,23.69,11000.0,16.3276,16.5432,16.3276,16.4737,11000.0
2008-10-28 09:50:00,23.67,23.69,23.43,23.54,11800.0,16.4597,16.4737,16.2929,16.3693,11800.0
2008-10-28 09:55:00,23.58,23.69,23.42,23.51,7600.0,16.3972,16.4737,16.2859,16.3485,7600.0
2008-10-28 10:00:00,23.44,23.47,23.17,23.17,14100.0,16.2998,16.3207,16.1121,16.1121,14100.0
2008-10-28 10:05:00,23.2,23.3,23.12,23.22,7700.0,16.1329,16.2025,16.0773,16.1468,7700.0
2008-10-28 10:10:00,23.22,23.29,23.16,23.19,6900.0,16.1468,16.1955,16.1051,16.126,6900.0
2008-10-28 10:15:00,23.18,23.18,22.94,23.04,9600.0,16.119,16.119,15.9521,16.0217,9600.0
2008-10-28 10:20:00,23.05,23.12,22.99,23.01,6400.0,16.0286,16.0773,15.9869,16.0008,6400.0
2008-10-28 10:25:00,23.02,23.19,23.02,23.05,14300.0,16.0077,16.126,16.0077,16.0286,14300.0
2008-10-28 10:30:00,22.99,23.03,22.95,23.0,11700.0,15.9869,16.0147,15.9591,15.9938,11700.0
2008-10-28 10:35:00,22.99,23.09,22.9,22.91,12100.0,15.9869,16.0564,15.9243,15.9313,12100.0
2008-10-28 10:40:00,22.91,22.95,22.75,22.84,18700.0,15.9313,15.9591,15.82,15.8826,18700.0
2008-10-28 10:45:00,22.82,22.84,22.76,22.84,5700.0,15.8687,15.8826,15.8269,15.8826,5700.0
2008-10-28 10:50:00,22.84,22.84,22.63,22.63,7200.0,15.8826,15.8826,15.7365,15.7365,7200.0
2008-10-28 10:55:00,22.62,22.62,22.38,22.44,17300.0,15.7296,15.7296,15.5627,15.6044,17300.0
2008-10-28 11:00:00,22.44,22.72,22.44,22.7,7600.0,15.6044,15.7991,15.6044,15.7852,7600.0
2008-10-28 11:05:00,22.72,22.81,22.66,22.69,12100.0,15.7991,15.8617,15.7574,15.7783,12100.0
2008-10-28 11:10:00,22.71,22.87,22.71,22.84,21500.0,15.7922,15.9034,15.7922,15.8826,21500.0
2008-10-28 11:15:00,22.87,22.92,22.86,22.89,24700.0,15.9034,15.9382,15.8965,15.9173,24700.0
2008-10-28 11:20:00,22.91,22.92,22.71,22.71,11400.0,15.9313,15.9382,15.7922,15.7922,11400.0
2008-10-28 11:25:00,22.68,22.79,22.68,22.79,6100.0,15.7713,15.8478,15.7713,15.8478,6100.0
2008-10-28 11:30:00,22.77,22.93,22.77,22.93,10900.0,15.8339,15.9452,15.8339,15.9452,10900.0
2008-10-28 11:35:00,22.9,22.97,22.89,22.93,9300.0,15.9243,15.973,15.9173,15.9452,9300.0
2008-10-28 11:40:00,22.91,23.04,22.87,22.99,12900.0,15.9313,16.0217,15.9034,15.9869,12900.0
2008-10-28 11:45:00,22.99,22.99,22.8,22.84,10400.0,15.9869,15.9869,15.8548,15.8826,10400.0
2008-10-28 11:50:00,22.82,22.83,22.71,22.8,32400.0,15.8687,15.8756,15.7922,15.8548,32400.0
2008-10-28 11:55:00,22.77,22.91,22.76,22.86,21000.0,15.8339,15.9313,15.8269,15.8965,21000.0
2008-10-28 12:00:00,22.89,22.89,22.82,22.88,12300.0,15.9173,15.9173,15.8687,15.9104,12300.0
2008-10-28 12:05:00,22.86,22.97,22.8,22.95,34500.0,15.8965,15.973,15.8548,15.9591,34500.0
2008-10-28 12:10:00,22.95,22.97,22.9,22.96,16800.0,15.9591,15.973,15.9243,15.966,16800.0
2008-10-28 12:15:00,22.97,22.97,22.89,22.91,15900.0,15.973,15.973,15.9173,15.9313,15900.0
2008-10-28 12:20:00,22.9,23.0,22.81,22.86,51400.0,15.9243,15.9938,15.8617,15.8965,51400.0
2008-10-28 12:25:00,22.86,22.86,22.74,22.77,11300.0,15.8965,15.8965,15.813,15.8339,11300.0
2008-10-28 12:30:00,22.76,22.9,22.73,22.87,8500.0,15.8269,15.9243,15.8061,15.9034,8500.0
2008-10-28 12:35:00,22.88,22.93,22.78,22.79,16100.0,15.9104,15.9452,15.8409,15.8478,16100.0
2008-10-28 12:40:00,22.79,22.94,22.77,22.9,7800.0,15.8478,15.9521,15.8339,15.9243,7800.0
2008-10-28 12:45:00,22.93,22.96,22.86,22.95,12300.0,15.9452,15.966,15.8965,15.9591,12300.0
2008-10-28 12:50:00,22.95,22.99,22.9,22.94,14500.0,15.9591,15.9869,15.9243,15.9521,14500.0
2008-10-28 12:55:00,22.91,22.99,22.9,22.97,2800.0,15.9313,15.9869,15.9243,15.973,2800.0
2008-10-28 13:00:00,22.98,23.0,22.91,22.95,10100.0,15.9799,15.9938,15.9313,15.9591,10100.0
2008-10-28 13:05:00,22.98,23.17,22.98,23.1,13200.0,15.9799,16.1121,15.9799,16.0634,13200.0
2008-10-28 13:10:00,23.09,23.25,23.09,23.15,16600.0,16.0564,16.1677,16.0564,16.0981,16600.0
2008-10-28 13:15:00,23.18,23.18,23.08,23.08,4200.0,16.119,16.119,16.0495,16.0495,4200.0
2008-10-28 13:20:00,23.05,23.08,23.04,23.04,15000.0,16.0286,16.0495,16.0217,16.0217,15000.0
2008-10-28 13:25:00,23.05,23.05,22.96,23.0,7000.0,16.0286,16.0286,15.966,15.9938,7000.0
2008-10-28 13:30:00,22.98,23.05,22.98,23.02,6900.0,15.9799,16.0286,15.9799,16.0077,6900.0
2008-10-28 13:35:00,23.02,23.02,22.9,22.9,6400.0,16.0077,16.0077,15.9243,15.9243,6400.0
2008-10-28 13:40:00,22.92,22.98,22.89,22.9,9400.0,15.9382,15.9799,15.9173,15.9243,9400.0
2008-10-28 13:45:00,22.87,22.94,22.86,22.89,11000.0,15.9034,15.9521,15.8965,15.9173,11000.0
2008-10-28 13:50:00,22.89,22.91,22.81,22.81,14700.0,15.9173,15.9313,15.8617,15.8617,14700.0
2008-10-28 13:55:00,22.83,22.85,22.67,22.71,9000.0,15.8756,15.8895,15.7644,15.7922,9000.0
2008-10-28 14:00:00,22.72,22.81,22.7,22.78,7500.0,15.7991,15.8617,15.7852,15.8409,7500.0
2008-10-28 14:05:00,22.8,22.85,22.78,22.85,16200.0,15.8548,15.8895,15.8409,15.8895,16200.0
2008-10-28 14:10:00,22.83,22.98,22.83,22.94,15700.0,15.8756,15.9799,15.8756,15.9521,15700.0
2008-10-28 14:15:00,22.94,22.99,22.92,22.92,5800.0,15.9521,15.9869,15.9382,15.9382,5800.0
2008-10-28 14:20:00,22.92,23.15,22.92,23.13,12600.0,15.9382,16.0981,15.9382,16.0842,12600.0
2008-10-28 14:25:00,23.11,23.22,23.08,23.18,17100.0,16.0703,16.1468,16.0495,16.119,17100.0
2008-10-28 14:30:00,23.17,23.46,23.15,23.36,13800.0,16.1121,16.3137,16.0981,16.2442,13800.0
2008-10-28 14:35:00,23.37,23.4,23.34,23.34,2500.0,16.2511,16.272,16.2303,16.2303,2500.0
2008-10-28 14:40:00,23.32,23.61,23.31,23.53,16900.0,16.2164,16.418,16.2094,16.3624,16900.0
2008-10-28 14:45:00,23.56,23.71,23.54,23.58,9200.0,16.3833,16.4876,16.3693,16.3972,9200.0
2008-10-28 14:50:00,23.62,23.83,23.58,23.78,12100.0,16.425,16.571,16.3972,16.5362,12100.0
2008-10-28 14:55:00,23.8,23.99,23.8,23.96,22400.0,16.5501,16.6823,16.5501,16.6614,22400.0
2008-10-28 15:00:00,23.97,24.05,23.94,23.98,28400.0,16.6684,16.724,16.6475,16.6753,28400.0
2008-10-28 15:05:00,23.98,23.98,23.79,23.82,15800.0,16.6753,16.6753,16.5432,16.5641,15800.0
2008-10-28 15:10:00,23.81,23.98,23.81,23.97,19100.0,16.5571,16.6753,16.5571,16.6684,19100.0
2008-10-28 15:15:00,23.97,24.35,23.91,24.3,28200.0,16.6684,16.9326,16.6266,16.8978,28200.0
2008-10-28 15:20:00,24.31,24.74,24.31,24.54,78600.0,16.9048,17.2038,16.9048,17.0647,78600.0
2008-10-28 15:25:00,24.53,24.91,24.53,24.75,58100.0,17.0578,17.322,17.0578,17.2108,58100.0
2008-10-28 15:30:00,24.75,24.81,24.58,24.81,60200.0,17.2108,17.2525,17.0925,17.2525,60200.0
2008-10-28 15:35:00,24.81,25.2,24.06,25.06,91600.0,17.2525,17.5237,16.7309,17.4263,91600.0
2008-10-28 15:40:00,25.08,25.3,25.08,25.23,54700.0,17.4402,17.5932,17.4402,17.5445,54700.0
2008-10-28 15:45:00,25.25,25.27,25.11,25.19,71900.0,17.5585,17.5724,17.4611,17.5167,71900.0
2008-10-28 15:50:00,25.2,25.36,25.17,25.33,64900.0,17.5237,17.6349,17.5028,17.6141,64900.0
2008-10-28 15:55:00,25.33,25.6,25.28,25.58,131100.0,17.6141,17.8018,17.5793,17.7879,131100.0
2008-10-29 09:30:00,25.69,25.69,25.52,25.58,11000.0,17.8644,17.8644,17.7462,17.7879,11000.0
2008-10-29 09:35:00,25.57,25.61,25.16,25.41,7200.0,17.781,17.8088,17.4959,17.6697,7200.0
2008-10-29 09:40:00,25.42,25.77,25.42,25.75,6100.0,17.6767,17.9201,17.6767,17.9061,6100.0
2008-10-29 09:45:00,25.74,25.74,25.41,25.45,18400.0,17.8992,17.8992,17.6697,17.6975,18400.0
2008-10-29 09:50:00,25.47,25.47,25.26,25.39,12100.0,17.7114,17.7114,17.5654,17.6558,12100.0
2008-10-29 09:55:00,25.41,25.55,25.34,25.43,14900.0,17.6697,17.7671,17.621,17.6836,14900.0
2008-10-29 10:00:00,25.37,25.46,25.23,25.42,15100.0,17.6419,17.7045,17.5445,17.6767,15100.0
2008-10-29 10:05:00,25.44,25.57,25.38,25.57,21900.0,17.6906,17.781,17.6489,17.781,21900.0
2008-10-29 10:10:00,25.56,25.67,25.48,25.66,13300.0,17.774,17.8505,17.7184,17.8436,13300.0
2008-10-29 10:15:00,25.67,26.01,25.66,26.0,25200.0,17.8505,18.0869,17.8436,18.08,25200.0
2008-10-29 10:20:00,26.0,26.1,25.95,26.08,15200.0,18.08,18.1495,18.0452,18.1356,15200.0
2008-10-29 10:25:00,26.02,26.12,26.01,26.1,13200.0,18.0939,18.1634,18.0869,18.1495,13200.0
2008-10-29 10:30:00,26.1,26.1,25.9,25.95,9200.0,18.1495,18.1495,18.0105,18.0452,9200.0
2008-10-29 10:35:00,25.96,26.02,25.78,25.78,15400.0,18.0522,18.0939,17.927,17.927,15400.0
2008-10-29 10:40:00,25.84,25.86,25.63,25.78,6100.0,17.9687,17.9826,17.8227,17.927,6100.0
2008-10-29 10:45:00,25.82,25.92,25.76,25.78,13700.0,17.9548,18.0244,17.9131,17.927,13700.0
2008-10-29 10:50:00,25.83,25.96,25.72,25.72,13400.0,17.9618,18.0522,17.8853,17.8853,13400.0
2008-10-29 10:55:00,25.71,25.71,25.6,25.63,11800.0,17.8783,17.8783,17.8018,17.8227,11800.0
2008-10-29 11:00:00,25.6,25.78,25.57,25.76,17900.0,17.8018,17.927,17.781,17.9131,17900.0
2008-10-29 11:05:00,25.78,25.92,25.77,25.89,18200.0,17.927,18.0244,17.9201,18.0035,18200.0
2008-10-29 11:10:00,25.89,25.9,25.7,25.83,15900.0,18.0035,18.0105,17.8714,17.9618,15900.0
2008-10-29 11:15:00,25.86,25.96,25.8,25.96,9300.0,17.9826,18.0522,17.9409,18.0522,9300.0
2008-10-29 11:20:00,26.03,26.12,26.03,26.09,10200.0,18.1009,18.1634,18.1009,18.1426,10200.0
2008-10-29 11:25:00,26.09,26.14,26.04,26.06,6200.0,18.1426,18.1773,18.1078,18.1217,6200.0
2008-10-29 11:30:00,26.06,26.09,26.01,26.03,6700.0,18.1217,18.1426,18.0869,18.1009,6700.0
2008-10-29 11:35:00,26.05,26.11,26.04,26.11,11900.0,18.1148,18.1565,18.1078,18.1565,11900.0
2008-10-29 11:40:00,26.09,26.14,26.02,26.07,6800.0,18.1426,18.1773,18.0939,18.1287,6800.0
2008-10-29 11:45:00,26.03,26.2,25.99,26.14,12100.0,18.1009,18.2191,18.073,18.1773,12100.0
2008-10-29 11:50:00,26.16,26.21,26.15,26.21,10800.0,18.1913,18.226,18.1843,18.226,10800.0
2008-10-29 11:55:00,26.2,26.26,26.19,26.26,4900.0,18.2191,18.2608,18.2121,18.2608,4900.0
2008-10-29 12:00:00,26.24,26.26,26.19,26.19,3400.0,18.2469,18.2608,18.2121,18.2121,3400.0
2008-10-29 12:05:00,26.18,26.18,26.1,26.12,4400.0,18.2052,18.2052,18.1495,18.1634,4400.0
2008-10-29 12:10:00,26.12,26.12,26.01,26.08,5700.0,18.1634,18.1634,18.0869,18.1356,5700.0
2008-10-29 12:15:00,26.09,26.15,26.05,26.14,8700.0,18.1426,18.1843,18.1148,18.1773,8700.0
2008-10-29 12:20:00,26.11,26.28,26.07,26.23,12400.0,18.1565,18.2747,18.1287,18.2399,12400.0
2008-10-29 12:25:00,26.26,26.33,26.26,26.32,6200.0,18.2608,18.3095,18.2608,18.3025,6200.0
2008-10-29 12:30:00,26.31,26.57,26.31,26.52,8300.0,18.2956,18.4764,18.2956,18.4416,8300.0
2008-10-29 12:35:00,26.52,26.61,26.48,26.52,8200.0,18.4416,18.5042,18.4138,18.4416,8200.0
2008-10-29 12:40:00,26.53,26.55,26.4,26.4,11100.0,18.4485,18.4625,18.3581,18.3581,11100.0
2008-10-29 12:45:00,26.44,26.45,26.38,26.44,7600.0,18.386,18.3929,18.3442,18.386,7600.0
2008-10-29 12:50:00,26.45,26.52,26.39,26.41,7900.0,18.3929,18.4416,18.3512,18.3651,7900.0
2008-10-29 12:55:00,26.44,26.48,26.29,26.32,7600.0,18.386,18.4138,18.2817,18.3025,7600.0
2008-10-29 13:00:00,26.33,26.37,26.26,26.29,7600.0,18.3095,18.3373,18.2608,18.2817,7600.0
2008-10-29 13:05:00,26.29,26.36,26.24,26.29,15400.0,18.2817,18.3303,18.2469,18.2817,15400.0
2008-10-29 13:10:00,26.29,26.35,26.26,26.29,13600.0,18.2817,18.3234,18.2608,18.2817,13600.0
2008-10-29 13:15:00,26.3,26.34,26.25,26.25,13900.0,18.2886,18.3164,18.2538,18.2538,13900.0
2008-10-29 13:20:00,26.25,26.37,26.24,26.35,13200.0,18.2538,18.3373,18.2469,18.3234,13200.0
2008-10-29 13:25:00,26.36,26.42,26.34,26.36,9600.0,18.3303,18.3721,18.3164,18.3303,9600.0
2008-10-29 13:30:00,26.36,26.57,26.34,26.57,13600.0,18.3303,18.4764,18.3164,18.4764,13600.0
2008-10-29 13:35:00,26.61,26.74,26.57,26.66,27400.0,18.5042,18.5946,18.4764,18.5389,27400.0
2008-10-29 13:40:00,26.69,26.7,26.63,26.63,22000.0,18.5598,18.5668,18.5181,18.5181,22000.0
2008-10-29 13:45:00,26.63,26.75,26.63,26.67,15900.0,18.5181,18.6015,18.5181,18.5459,15900.0
2008-10-29 13:50:00,26.66,26.74,26.57,26.7,19400.0,18.5389,18.5946,18.4764,18.5668,19400.0
2008-10-29 13:55:00,26.69,26.7,26.43,26.44,10100.0,18.5598,18.5668,18.379,18.386,10100.0
2008-10-29 14:00:00,26.45,26.55,26.44,26.45,15200.0,18.3929,18.4625,18.386,18.3929,15200.0
2008-10-29 14:05:00,26.44,26.44,26.28,26.34,21300.0,18.386,18.386,18.2747,18.3164,21300.0
2008-10-29 14:10:00,26.33,26.55,26.29,26.51,24100.0,18.3095,18.4625,18.2817,18.4346,24100.0
2008-10-29 14:15:00,26.52,26.63,26.08,26.36,38800.0,18.4416,18.5181,18.1356,18.3303,38800.0
2008-10-29 14:20:00,26.31,26.5,26.08,26.19,61300.0,18.2956,18.4277,18.1356,18.2121,61300.0
2008-10-29 14:25:00,26.16,26.37,26.03,26.26,44600.0,18.1913,18.3373,18.1009,18.2608,44600.0
2008-10-29 14:30:00,26.26,26.26,25.86,25.94,60100.0,18.2608,18.2608,17.9826,18.0383,60100.0
2008-10-29 14:35:00,25.94,26.17,25.93,26.17,41600.0,18.0383,18.1982,18.0313,18.1982,41600.0
2008-10-29 14:40:00,26.16,26.49,26.16,26.4,29100.0,18.1913,18.4207,18.1913,18.3581,29100.0
2008-10-29 14:45:00,26.41,26.67,26.32,26.62,30100.0,18.3651,18.5459,18.3025,18.5111,30100.0
2008-10-29 14:50:00,26.63,26.65,26.35,26.37,18800.0,18.5181,18.532,18.3234,18.3373,18800.0
2008-10-29 14:55:00,26.39,26.66,26.31,26.66,39000.0,18.3512,18.5389,18.2956,18.5389,39000.0
2008-10-29 15:00:00,26.63,26.69,26.42,26.51,31300.0,18.5181,18.5598,18.3721,18.4346,31300.0
2008-10-29 15:05:00,26.5,26.69,26.41,26.59,34000.0,18.4277,18.5598,18.3651,18.4903,34000.0
2008-10-29 15:10:00,26.59,26.84,26.55,26.83,72900.0,18.4903,18.6641,18.4625,18.6572,72900.0
2008-10-29 15:15:00,26.83,27.2,26.79,27.17,39600.0,18.6572,18.9145,18.6293,18.8936,39600.0
2008-10-29 15:20:00,27.21,27.61,27.2,27.49,31500.0,18.9214,19.1996,18.9145,19.1161,31500.0
2008-10-29 15:25:00,27.5,27.65,27.27,27.28,32100.0,19.1231,19.2274,18.9631,18.9701,32100.0
2008-10-29 15:30:00,27.28,27.45,27.05,27.05,59200.0,18.9701,19.0883,18.8101,18.8101,59200.0
2008-10-29 15:35:00,27.05,27.19,26.93,27.01,53800.0,18.8101,18.9075,18.7267,18.7823,53800.0
2008-10-29 15:40:00,27.0,27.15,26.93,26.99,68900.0,18.7754,18.8797,18.7267,18.7684,68900.0
2008-10-29 15:45:00,26.99,27.31,26.91,27.23,54400.0,18.7684,18.9909,18.7128,18.9353,54400.0
2008-10-29 15:50:00,27.18,27.23,26.47,26.51,72600.0,18.9005,18.9353,18.4068,18.4346,72600.0
2008-10-29 15:55:00,26.54,26.68,26.0,26.01,131600.0,18.4555,18.5529,18.08,18.0869,131600.0
2008-10-30 09:30:00,27.09,27.49,26.96,27.49,10400.0,18.838,19.1161,18.7476,19.1161,10400.0
2008-10-30 09:35:00,27.5,27.62,27.25,27.48,17700.0,19.1231,19.2065,18.9492,19.1092,17700.0
2008-10-30 09:40:00,27.45,27.7,27.36,27.65,10100.0,19.0883,19.2621,19.0257,19.2274,10100.0
2008-10-30 09:45:00,27.65,27.75,27.6,27.6,9200.0,19.2274,19.2969,19.1926,19.1926,9200.0
2008-10-30 09:50:00,27.65,27.65,27.21,27.29,15800.0,19.2274,19.2274,18.9214,18.977,15800.0
2008-10-30 09:55:00,27.28,27.32,27.06,27.14,16500.0,18.9701,18.9979,18.8171,18.8727,16500.0
2008-10-30 10:00:00,27.15,27.25,27.1,27.24,14400.0,18.8797,18.9492,18.8449,18.9423,14400.0
2008-10-30 10:05:00,27.3,27.5,27.27,27.4,16200.0,18.984,19.1231,18.9631,19.0535,16200.0
2008-10-30 10:10:00,27.51,27.53,27.39,27.47,18400.0,19.13,19.1439,19.0466,19.1022,18400.0
2008-10-30 10:15:00,27.45,27.46,27.34,27.35,26600.0,19.0883,19.0953,19.0118,19.0188,26600.0
2008-10-30 10:20:00,27.36,27.43,27.24,27.32,12200.0,19.0257,19.0744,18.9423,18.9979,12200.0
2008-10-30 10:25:00,27.33,27.44,27.21,27.23,9700.0,19.0049,19.0813,18.9214,18.9353,9700.0
2008-10-30 10:30:00,27.11,27.19,26.92,27.16,9700.0,18.8519,18.9075,18.7197,18.8866,9700.0
2008-10-30 10:35:00,27.15,27.19,27.03,27.05,25400.0,18.8797,18.9075,18.7962,18.8101,25400.0
2008-10-30 10:40:00,27.06,27.06,26.75,26.83,18300.0,18.8171,18.8171,18.6015,18.6572,18300.0
2008-10-30 10:45:00,26.83,26.94,26.83,26.94,13400.0,18.6572,18.7337,18.6572,18.7337,13400.0
2008-10-30 10:50:00,26.94,27.01,26.87,26.95,18500.0,18.7337,18.7823,18.685,18.7406,18500.0
2008-10-30 10:55:00,26.99,27.02,26.83,26.83,17100.0,18.7684,18.7893,18.6572,18.6572,17100.0
2008-10-30 11:00:00,26.86,27.21,26.84,27.11,14600.0,18.678,18.9214,18.6641,18.8519,14600.0
2008-10-30 11:05:00,27.15,27.16,27.02,27.04,9900.0,18.8797,18.8866,18.7893,18.8032,9900.0
2008-10-30 11:10:00,27.1,27.1,26.94,27.05,10600.0,18.8449,18.8449,18.7337,18.8101,10600.0
2008-10-30 11:15:00,27.06,27.09,26.75,26.78,11500.0,18.8171,18.838,18.6015,18.6224,11500.0
2008-10-30 11:20:00,26.83,26.86,26.75,26.76,12900.0,18.6572,18.678,18.6015,18.6085,12900.0
2008-10-30 11:25:00,26.73,26.73,26.56,26.63,10400.0,18.5876,18.5876,18.4694,18.5181,10400.0
2008-10-30 11:30:00,26.64,26.79,26.56,26.61,14100.0,18.525,18.6293,18.4694,18.5042,14100.0
2008-10-30 11:35:00,26.57,26.61,26.45,26.58,10000.0,18.4764,18.5042,18.3929,18.4833,10000.0
2008-10-30 11:40:00,26.55,26.72,26.55,26.63,19000.0,18.4625,18.5807,18.4625,18.5181,19000.0
2008-10-30 11:45:00,26.67,26.67,26.49,26.5,7300.0,18.5459,18.5459,18.4207,18.4277,7300.0
2008-10-30 11:50:00,26.5,26.55,26.17,26.2,20800.0,18.4277,18.4625,18.1982,18.2191,20800.0
2008-10-30 11:55:00,26.23,26.41,26.23,26.31,6700.0,18.2399,18.3651,18.2399,18.2956,6700.0
2008-10-30 12:00:00,26.3,26.43,26.24,26.35,22800.0,18.2886,18.379,18.2469,18.3234,22800.0
2008-10-30 12:05:00,26.35,26.45,26.28,26.35,99000.0,18.3234,18.3929,18.2747,18.3234,99000.0
2008-10-30 12:10:00,26.31,26.36,26.18,26.27,50500.0,18.2956,18.3303,18.2052,18.2677,50500.0
2008-10-30 12:15:00,26.26,26.26,26.09,26.15,21900.0,18.2608,18.2608,18.1426,18.1843,21900.0
2008-10-30 12:20:00,26.18,26.26,26.15,26.22,14100.0,18.2052,18.2608,18.1843,18.233,14100.0
2008-10-30 12:25:00,26.2,26.2,26.03,26.1,12400.0,18.2191,18.2191,18.1009,18.1495,12400.0
2008-10-30 12:30:00,26.1,26.4,26.09,26.4,14400.0,18.1495,18.3581,18.1426,18.3581,14400.0
2008-10-30 12:35:00,26.39,26.41,26.23,26.35,12800.0,18.3512,18.3651,18.2399,18.3234,12800.0
2008-10-30 12:40:00,26.35,26.46,26.35,26.39,7200.0,18.3234,18.3999,18.3234,18.3512,7200.0
2008-10-30 12:45:00,26.38,26.41,26.25,26.33,3300.0,18.3442,18.3651,18.2538,18.3095,3300.0
2008-10-30 12:50:00,26.33,26.37,26.29,26.35,5500.0,18.3095,18.3373,18.2817,18.3234,5500.0
2008-10-30 12:55:00,26.34,26.34,26.15,26.19,5700.0,18.3164,18.3164,18.1843,18.2121,5700.0
2008-10-30 13:00:00,26.19,26.28,26.12,26.27,10900.0,18.2121,18.2747,18.1634,18.2677,10900.0
2008-10-30 13:05:00,26.29,26.48,26.27,26.48,5700.0,18.2817,18.4138,18.2677,18.4138,5700.0
2008-10-30 13:10:00,26.53,26.64,26.51,26.61,7200.0,18.4485,18.525,18.4346,18.5042,7200.0
2008-10-30 13:15:00,26.6,26.7,26.6,26.67,9800.0,18.4972,18.5668,18.4972,18.5459,9800.0
2008-10-30 13:20:00,26.64,26.64,26.49,26.5,12400.0,18.525,18.525,18.4207,18.4277,12400.0
2008-10-30 13:25:00,26.51,26.57,26.4,26.41,13500.0,18.4346,18.4764,18.3581,18.3651,13500.0
2008-10-30 13:30:00,26.4,26.44,26.36,26.41,6400.0,18.3581,18.386,18.3303,18.3651,6400.0
2008-10-30 13:35:00,26.41,26.62,26.41,26.62,5700.0,18.3651,18.5111,18.3651,18.5111,5700.0
2008-10-30 13:40:00,26.61,26.61,26.35,26.38,15300.0,18.5042,18.5042,18.3234,18.3442,15300.0
2008-10-30 13:45:00,26.36,26.41,26.34,26.39,11200.0,18.3303,18.3651,18.3164,18.3512,11200.0
2008-10-30 13:50:00,26.42,26.55,26.42,26.51,7600.0,18.3721,18.4625,18.3721,18.4346,7600.0
2008-10-30 13:55:00,26.53,26.68,26.52,26.66,4400.0,18.4485,18.5529,18.4416,18.5389,4400.0
2008-10-30 14:00:00,26.63,26.69,26.62,26.67,7000.0,18.5181,18.5598,18.5111,18.5459,7000.0
2008-10-30 14:05:00,26.64,26.79,26.63,26.79,8200.0,18.525,18.6293,18.5181,18.6293,8200.0
2008-10-30 14:10:00,26.79,26.8,26.73,26.77,7400.0,18.6293,18.6363,18.5876,18.6154,7400.0
2008-10-30 14:15:00,26.78,26.78,26.61,26.68,7700.0,18.6224,18.6224,18.5042,18.5529,7700.0
2008-10-30 14:20:00,26.71,26.87,26.61,26.87,9000.0,18.5737,18.685,18.5042,18.685,9000.0
2008-10-30 14:25:00,26.95,26.99,26.86,26.91,6600.0,18.7406,18.7684,18.678,18.7128,6600.0
2008-10-30 14:30:00,26.93,26.93,26.78,26.87,8000.0,18.7267,18.7267,18.6224,18.685,8000.0
2008-10-30 14:35:00,26.88,26.98,26.82,26.84,13300.0,18.6919,18.7615,18.6502,18.6641,13300.0
2008-10-30 14:40:00,26.84,26.91,26.74,26.77,13600.0,18.6641,18.7128,18.5946,18.6154,13600.0
2008-10-30 14:45:00,26.75,26.86,26.66,26.86,9600.0,18.6015,18.678,18.5389,18.678,9600.0
2008-10-30 14:50:00,26.88,26.9,26.7,26.73,12000.0,18.6919,18.7058,18.5668,18.5876,12000.0
2008-10-30 14:55:00,26.69,26.84,26.62,26.83,13800.0,18.5598,18.6641,18.5111,18.6572,13800.0
2008-10-30 15:00:00,26.82,26.91,26.77,26.91,14400.0,18.6502,18.7128,18.6154,18.7128,14400.0
2008-10-30 15:05:00,26.88,27.01,26.84,26.93,24500.0,18.6919,18.7823,18.6641,18.7267,24500.0
2008-10-30 15:10:00,26.93,26.94,26.69,26.69,19600.0,18.7267,18.7337,18.5598,18.5598,19600.0
2008-10-30 15:15:00,26.68,26.68,26.35,26.47,25600.0,18.5529,18.5529,18.3234,18.4068,25600.0
2008-10-30 15:20:00,26.5,26.6,26.3,26.58,24900.0,18.4277,18.4972,18.2886,18.4833,24900.0
2008-10-30 15:25:00,26.63,26.75,26.48,26.62,18900.0,18.5181,18.6015,18.4138,18.5111,18900.0
2008-10-30 15:30:00,26.63,26.68,26.34,26.44,30700.0,18.5181,18.5529,18.3164,18.386,30700.0
2008-10-30 15:35:00,26.43,26.61,26.32,26.57,25600.0,18.379,18.5042,18.3025,18.4764,25600.0
2008-10-30 15:40:00,26.56,26.69,26.42,26.47,49100.0,18.4694,18.5598,18.3721,18.4068,49100.0
2008-10-30 15:45:00,26.47,26.61,26.31,26.59,40700.0,18.4068,18.5042,18.2956,18.4903,40700.0
2008-10-30 15:50:00,26.56,26.69,26.49,26.69,34900.0,18.4694,18.5598,18.4207,18.5598,34900.0
2008-10-30 15:55:00,26.67,26.99,26.67,26.87,60800.0,18.5459,18.7684,18.5459,18.685,60800.0
2008-10-31 09:30:00,27.07,27.07,26.6,26.66,22900.0,18.8241,18.8241,18.4972,18.5389,22900.0
2008-10-31 09:35:00,26.69,26.76,26.6,26.65,8000.0,18.5598,18.6085,18.4972,18.532,8000.0
2008-10-31 09:40:00,26.62,26.7,26.57,26.58,14100.0,18.5111,18.5668,18.4764,18.4833,14100.0
2008-10-31 09:45:00,26.58,26.62,26.44,26.49,6100.0,18.4833,18.5111,18.386,18.4207,6100.0
2008-10-31 09:50:00,26.51,26.67,26.51,26.58,11700.0,18.4346,18.5459,18.4346,18.4833,11700.0
2008-10-31 09:55:00,26.63,26.79,26.57,26.79,9800.0,18.5181,18.6293,18.4764,18.6293,9800.0
2008-10-31 10:00:00,26.79,27.1,26.75,27.09,11800.0,18.6293,18.8449,18.6015,18.838,11800.0
2008-10-31 10:05:00,27.05,27.11,26.9,27.06,10900.0,18.8101,18.8519,18.7058,18.8171,10900.0
2008-10-31 10:10:00,27.04,27.22,27.04,27.2,13800.0,18.8032,18.9284,18.8032,18.9145,13800.0
2008-10-31 10:15:00,27.18,27.22,26.97,27.06,9600.0,18.9005,18.9284,18.7545,18.8171,9600.0
2008-10-31 10:20:00,27.07,27.14,26.92,26.93,9800.0,18.8241,18.8727,18.7197,18.7267,9800.0
2008-10-31 10:25:00,26.97,27.03,26.88,27.03,8300.0,18.7545,18.7962,18.6919,18.7962,8300.0
2008-10-31 10:30:00,27.01,27.13,26.95,26.95,7600.0,18.7823,18.8658,18.7406,18.7406,7600.0
2008-10-31 10:35:00,26.93,26.96,26.82,26.85,4800.0,18.7267,18.7476,18.6502,18.6711,4800.0
2008-10-31 10:40:00,26.85,26.85,26.78,26.8,4800.0,18.6711,18.6711,18.6224,18.6363,4800.0
2008-10-31 10:45:00,26.8,26.85,26.73,26.79,14200.0,18.6363,18.6711,18.5876,18.6293,14200.0
2008-10-31 10:50:00,26.8,26.91,26.77,26.91,6300.0,18.6363,18.7128,18.6154,18.7128,6300.0
2008-10-31 10:55:00,26.92,26.92,26.76,26.85,5500.0,18.7197,18.7197,18.6085,18.6711,5500.0
2008-10-31 11:00:00,26.86,26.99,26.86,26.98,8000.0,18.678,18.7684,18.678,18.7615,8000.0
2008-10-31 11:05:00,27.01,27.04,26.93,26.98,5400.0,18.7823,18.8032,18.7267,18.7615,5400.0
2008-10-31 11:10:00,27.0,27.04,26.97,26.98,4200.0,18.7754,18.8032,18.7545,18.7615,4200.0
2008-10-31 11:15:00,26.97,27.41,26.92,27.35,15200.0,18.7545,19.0605,18.7197,19.0188,15200.0
2008-10-31 11:20:00,27.38,27.41,27.31,27.35,11700.0,19.0396,19.0605,18.9909,19.0188,11700.0
2008-10-31 11:25:00,27.29,27.31,27.22,27.27,3700.0,18.977,18.9909,18.9284,18.9631,3700.0
2008-10-31 11:30:00,27.3,27.32,27.2,27.25,6600.0,18.984,18.9979,18.9145,18.9492,6600.0
2008-10-31 11:35:00,27.24,27.47,27.24,27.41,6700.0,18.9423,19.1022,18.9423,19.0605,6700.0
2008-10-31 11:40:00,27.42,27.5,27.4,27.47,6000.0,19.0674,19.1231,19.0535,19.1022,6000.0
2008-10-31 11:45:00,27.47,27.49,27.23,27.23,9600.0,19.1022,19.1161,18.9353,18.9353,9600.0
2008-10-31 11:50:00,27.28,27.49,27.22,27.49,10700.0,18.9701,19.1161,18.9284,19.1161,10700.0
2008-10-31 11:55:00,27.44,27.46,27.3,27.33,5100.0,19.0813,19.0953,18.984,19.0049,5100.0
2008-10-31 12:00:00,27.32,27.33,27.24,27.27,5700.0,18.9979,19.0049,18.9423,18.9631,5700.0
2008-10-31 12:05:00,27.25,27.26,27.19,27.22,5900.0,18.9492,18.9562,18.9075,18.9284,5900.0
2008-10-31 12:10:00,27.23,27.28,27.2,27.27,6100.0,18.9353,18.9701,18.9145,18.9631,6100.0
2008-10-31 12:15:00,27.28,27.28,27.07,27.09,4200.0,18.9701,18.9701,18.8241,18.838,4200.0
2008-10-31 12:20:00,27.11,27.18,27.05,27.13,5200.0,18.8519,18.9005,18.8101,18.8658,5200.0
2008-10-31 12:25:00,27.15,27.23,27.11,27.19,4600.0,18.8797,18.9353,18.8519,18.9075,4600.0
2008-10-31 12:30:00,27.14,27.15,27.06,27.06,4000.0,18.8727,18.8797,18.8171,18.8171,4000.0
2008-10-31 12:35:00,27.09,27.09,27.03,27.05,2400.0,18.838,18.838,18.7962,18.8101,2400.0
2008-10-31 12:40:00,27.06,27.13,27.03,27.09,6100.0,18.8171,18.8658,18.7962,18.838,6100.0
2008-10-31 12:45:00,27.1,27.16,27.05,27.16,9800.0,18.8449,18.8866,18.8101,18.8866,9800.0
2008-10-31 12:50:00,27.17,27.2,27.17,27.2,3600.0,18.8936,18.9145,18.8936,18.9145,3600.0
2008-10-31 12:55:00,27.21,27.24,27.21,27.22,1700.0,18.9214,18.9423,18.9214,18.9284,1700.0
2008-10-31 13:00:00,27.19,27.28,27.18,27.25,3000.0,18.9075,18.9701,18.9005,18.9492,3000.0
2008-10-31 13:05:00,27.29,27.32,27.24,27.24,4700.0,18.977,18.9979,18.9423,18.9423,4700.0
2008-10-31 13:10:00,27.23,27.29,27.21,27.29,4400.0,18.9353,18.977,18.9214,18.977,4400.0
2008-10-31 13:15:00,27.28,27.41,27.27,27.36,4200.0,18.9701,19.0605,18.9631,19.0257,4200.0
2008-10-31 13:20:00,27.38,27.74,27.38,27.72,14600.0,19.0396,19.29,19.0396,19.2761,14600.0
2008-10-31 13:25:00,27.74,27.74,27.63,27.67,6700.0,19.29,19.29,19.2135,19.2413,6700.0
2008-10-31 13:30:00,27.68,27.86,27.64,27.82,5800.0,19.2482,19.3734,19.2204,19.3456,5800.0
2008-10-31 13:35:00,27.83,27.86,27.78,27.81,5200.0,19.3525,19.3734,19.3178,19.3386,5200.0
2008-10-31 13:40:00,27.84,27.85,27.73,27.83,5900.0,19.3595,19.3665,19.283,19.3525,5900.0
2008-10-31 13:45:00,27.84,27.85,27.77,27.77,3800.0,19.3595,19.3665,19.3108,19.3108,3800.0
2008-10-31 13:50:00,27.77,27.83,27.74,27.79,4200.0,19.3108,19.3525,19.29,19.3247,4200.0
2008-10-31 13:55:00,27.8,27.83,27.73,27.83,6100.0,19.3317,19.3525,19.283,19.3525,6100.0
2008-10-31 14:00:00,27.81,27.89,27.72,27.77,16700.0,19.3386,19.3943,19.2761,19.3108,16700.0
2008-10-31 14:05:00,27.78,27.97,27.78,27.94,6800.0,19.3178,19.4499,19.3178,19.429,6800.0
2008-10-31 14:10:00,27.95,27.97,27.89,27.91,12600.0,19.436,19.4499,19.3943,19.4082,12600.0
2008-10-31 14:15:00,27.92,27.92,27.69,27.69,11300.0,19.4151,19.4151,19.2552,19.2552,11300.0
2008-10-31 14:20:00,27.71,27.79,27.68,27.74,16400.0,19.2691,19.3247,19.2482,19.29,16400.0
2008-10-31 14:25:00,27.72,27.78,27.68,27.68,19100.0,19.2761,19.3178,19.2482,19.2482,19100.0
2008-10-31 14:30:00,27.7,27.76,27.56,27.76,17700.0,19.2621,19.3039,19.1648,19.3039,17700.0
2008-10-31 14:35:00,27.77,27.93,27.75,27.84,16800.0,19.3108,19.4221,19.2969,19.3595,16800.0
2008-10-31 14:40:00,27.81,27.84,27.71,27.79,31300.0,19.3386,19.3595,19.2691,19.3247,31300.0
2008-10-31 14:45:00,27.84,27.85,27.66,27.75,15400.0,19.3595,19.3665,19.2343,19.2969,15400.0
2008-10-31 14:50:00,27.77,27.94,27.77,27.86,11300.0,19.3108,19.429,19.3108,19.3734,11300.0
2008-10-31 14:55:00,27.88,27.97,27.87,27.96,15900.0,19.3873,19.4499,19.3804,19.4429,15900.0
2008-10-31 15:00:00,27.98,28.14,27.92,28.05,25200.0,19.4569,19.5681,19.4151,19.5055,25200.0
2008-10-31 15:05:00,28.04,28.04,27.86,27.96,52200.0,19.4986,19.4986,19.3734,19.4429,52200.0
2008-10-31 15:10:00,27.96,28.02,27.73,27.73,60400.0,19.4429,19.4847,19.283,19.283,60400.0
2008-10-31 15:15:00,27.74,27.76,27.58,27.63,29000.0,19.29,19.3039,19.1787,19.2135,29000.0
2008-10-31 15:20:00,27.59,27.65,27.47,27.6,32200.0,19.1857,19.2274,19.1022,19.1926,32200.0
2008-10-31 15:25:00,27.6,27.67,27.41,27.55,49100.0,19.1926,19.2413,19.0605,19.1578,49100.0
2008-10-31 15:30:00,27.56,27.8,27.56,27.78,32700.0,19.1648,19.3317,19.1648,19.3178,32700.0
2008-10-31 15:35:00,27.79,27.9,27.74,27.89,57000.0,19.3247,19.4012,19.29,19.3943,57000.0
2008-10-31 15:40:00,27.88,27.89,27.29,27.56,51100.0,19.3873,19.3943,18.977,19.1648,51100.0
2008-10-31 15:45:00,27.57,27.64,27.28,27.5,49700.0,19.1717,19.2204,18.9701,19.1231,49700.0
2008-10-31 15:50:00,27.5,27.64,27.3,27.37,40800.0,19.1231,19.2204,18.984,19.0327,40800.0
2008-10-31 15:55:00,27.35,27.74,27.35,27.71,66900.0,19.0188,19.29,19.0188,19.2691,66900.0
2008-11-03 09:30:00,27.51,27.62,27.42,27.56,10900.0,19.13,19.2065,19.0674,19.1648,10900.0
2008-11-03 09:35:00,27.61,28.1,27.61,28.08,11900.0,19.1996,19.5403,19.1996,19.5264,11900.0
2008-11-03 09:40:00,28.09,28.32,28.09,28.28,11100.0,19.5333,19.6933,19.5333,19.6655,11100.0
2008-11-03 09:45:00,28.28,28.47,28.28,28.41,7800.0,19.6655,19.7976,19.6655,19.7559,7800.0
2008-11-03 09:50:00,28.43,28.43,28.23,28.25,8700.0,19.7698,19.7698,19.6307,19.6446,8700.0
2008-11-03 09:55:00,28.25,28.32,28.24,28.27,13200.0,19.6446,19.6933,19.6377,19.6585,13200.0
2008-11-03 10:00:00,28.26,28.45,28.11,28.18,25300.0,19.6516,19.7837,19.5473,19.5959,25300.0
2008-11-03 10:05:00,28.19,28.24,28.09,28.24,7400.0,19.6029,19.6377,19.5333,19.6377,7400.0
2008-11-03 10:10:00,28.24,28.35,28.18,28.34,14000.0,19.6377,19.7141,19.5959,19.7072,14000.0
2008-11-03 10:15:00,28.34,28.42,28.27,28.27,19200.0,19.7072,19.7628,19.6585,19.6585,19200.0
2008-11-03 10:20:00,28.26,28.34,28.08,28.1,13700.0,19.6516,19.7072,19.5264,19.5403,13700.0
2008-11-03 10:25:00,28.08,28.17,28.02,28.06,27300.0,19.5264,19.589,19.4847,19.5125,27300.0
2008-11-03 10:30:00,28.03,28.2,28.02,28.12,16200.0,19.4916,19.6098,19.4847,19.5542,16200.0
2008-11-03 10:35:00,28.16,28.27,28.07,28.24,13000.0,19.582,19.6585,19.5194,19.6377,13000.0
2008-11-03 10:40:00,28.25,28.28,28.09,28.09,7100.0,19.6446,19.6655,19.5333,19.5333,7100.0
2008-11-03 10:45:00,28.07,28.27,28.07,28.2,7500.0,19.5194,19.6585,19.5194,19.6098,7500.0
2008-11-03 10:50:00,28.18,28.22,28.1,28.12,8700.0,19.5959,19.6237,19.5403,19.5542,8700.0
2008-11-03 10:55:00,28.13,28.16,27.98,28.08,9700.0,19.5612,19.582,19.4569,19.5264,9700.0
2008-11-03 11:00:00,28.08,28.21,28.07,28.12,7200.0,19.5264,19.6168,19.5194,19.5542,7200.0
2008-11-03 11:05:00,28.14,28.14,27.93,27.94,17600.0,19.5681,19.5681,19.4221,19.429,17600.0
2008-11-03 11:10:00,27.94,28.04,27.93,27.96,8000.0,19.429,19.4986,19.4221,19.4429,8000.0
2008-11-03 11:15:00,27.95,28.02,27.9,27.98,14500.0,19.436,19.4847,19.4012,19.4569,14500.0
2008-11-03 11:20:00,27.98,28.01,27.94,27.97,6600.0,19.4569,19.4777,19.429,19.4499,6600.0
2008-11-03 11:25:00,27.89,28.01,27.89,27.98,5300.0,19.3943,19.4777,19.3943,19.4569,5300.0
2008-11-03 11:30:00,27.97,28.03,27.97,28.0,8000.0,19.4499,19.4916,19.4499,19.4708,8000.0
2008-11-03 11:35:00,28.01,28.09,28.0,28.05,17400.0,19.4777,19.5333,19.4708,19.5055,17400.0
2008-11-03 11:40:00,28.05,28.14,28.0,28.0,16100.0,19.5055,19.5681,19.4708,19.4708,16100.0
2008-11-03 11:45:00,28.01,28.1,28.01,28.09,5900.0,19.4777,19.5403,19.4777,19.5333,5900.0
2008-11-03 11:50:00,28.09,28.14,28.05,28.12,8400.0,19.5333,19.5681,19.5055,19.5542,8400.0
2008-11-03 11:55:00,28.13,28.2,28.05,28.1,12200.0,19.5612,19.6098,19.5055,19.5403,12200.0
2008-11-03 12:00:00,28.11,28.16,28.08,28.1,12300.0,19.5473,19.582,19.5264,19.5403,12300.0
2008-11-03 12:05:00,28.12,28.14,28.09,28.1,9900.0,19.5542,19.5681,19.5333,19.5403,9900.0
2008-11-03 12:10:00,28.1,28.23,28.1,28.22,13400.0,19.5403,19.6307,19.5403,19.6237,13400.0
2008-11-03 12:15:00,28.23,28.3,28.15,28.25,6400.0,19.6307,19.6794,19.5751,19.6446,6400.0
2008-11-03 12:20:00,28.3,28.3,28.21,28.24,9400.0,19.6794,19.6794,19.6168,19.6377,9400.0
2008-11-03 12:25:00,28.24,28.36,28.24,28.27,12600.0,19.6377,19.7211,19.6377,19.6585,12600.0
2008-11-03 12:30:00,28.28,28.33,28.27,28.3,6100.0,19.6655,19.7002,19.6585,19.6794,6100.0
2008-11-03 12:35:00,28.31,28.34,28.12,28.14,8500.0,19.6863,19.7072,19.5542,19.5681,8500.0
2008-11-03 12:40:00,28.15,28.17,28.05,28.09,10800.0,19.5751,19.589,19.5055,19.5333,10800.0
2008-11-03 12:45:00,28.08,28.13,28.06,28.06,7700.0,19.5264,19.5612,19.5125,19.5125,7700.0
2008-11-03 12:50:00,28.1,28.18,28.06,28.18,10700.0,19.5403,19.5959,19.5125,19.5959,10700.0
2008-11-03 12:55:00,28.19,28.23,28.14,28.18,8900.0,19.6029,19.6307,19.5681,19.5959,8900.0
2008-11-03 13:00:00,28.22,28.29,28.21,28.27,6300.0,19.6237,19.6724,19.6168,19.6585,6300.0
2008-11-03 13:05:00,28.27,28.31,28.22,28.28,15100.0,19.6585,19.6863,19.6237,19.6655,15100.0
2008-11-03 13:10:00,28.28,28.29,28.05,28.13,64200.0,19.6655,19.6724,19.5055,19.5612,64200.0
2008-11-03 13:15:00,28.13,28.27,28.1,28.11,14000.0,19.5612,19.6585,19.5403,19.5473,14000.0
2008-11-03 13:20:00,28.12,28.23,28.12,28.23,6000.0,19.5542,19.6307,19.5542,19.6307,6000.0
2008-11-03 13:25:00,28.21,28.24,28.1,28.11,7000.0,19.6168,19.6377,19.5403,19.5473,7000.0
2008-11-03 13:30:00,28.08,28.16,28.08,28.11,7600.0,19.5264,19.582,19.5264,19.5473,7600.0
2008-11-03 13:35:00,28.1,28.25,28.1,28.23,7800.0,19.5403,19.6446,19.5403,19.6307,7800.0
2008-11-03 13:40:00,28.24,28.3,28.22,28.22,10900.0,19.6377,19.6794,19.6237,19.6237,10900.0
2008-11-03 13:45:00,28.2,28.22,28.15,28.19,6000.0,19.6098,19.6237,19.5751,19.6029,6000.0
2008-11-03 13:50:00,28.2,28.21,28.16,28.18,7800.0,19.6098,19.6168,19.582,19.5959,7800.0
2008-11-03 13:55:00,28.18,28.18,28.07,28.14,11600.0,19.5959,19.5959,19.5194,19.5681,11600.0
2008-11-03 14:00:00,28.15,28.16,28.0,28.08,36900.0,19.5751,19.582,19.4708,19.5264,36900.0
2008-11-03 14:05:00,28.07,28.15,28.0,28.12,34300.0,19.5194,19.5751,19.4708,19.5542,34300.0
2008-11-03 14:10:00,28.11,28.13,28.02,28.1,11900.0,19.5473,19.5612,19.4847,19.5403,11900.0
2008-11-03 14:15:00,28.11,28.16,27.99,28.05,40000.0,19.5473,19.582,19.4638,19.5055,40000.0
2008-11-03 14:20:00,28.06,28.14,28.03,28.08,9600.0,19.5125,19.5681,19.4916,19.5264,9600.0
2008-11-03 14:25:00,28.12,28.14,28.08,28.14,11900.0,19.5542,19.5681,19.5264,19.5681,11900.0
2008-11-03 14:30:00,28.13,28.15,28.01,28.01,18800.0,19.5612,19.5751,19.4777,19.4777,18800.0
2008-11-03 14:35:00,28.02,28.13,28.01,28.04,15000.0,19.4847,19.5612,19.4777,19.4986,15000.0
2008-11-03 14:40:00,28.02,28.04,28.0,28.02,6600.0,19.4847,19.4986,19.4708,19.4847,6600.0
2008-11-03 14:45:00,28.01,28.13,28.01,28.07,13800.0,19.4777,19.5612,19.4777,19.5194,13800.0
2008-11-03 14:50:00,28.06,28.19,28.05,28.13,18500.0,19.5125,19.6029,19.5055,19.5612,18500.0
2008-11-03 14:55:00,28.14,28.18,28.0,28.05,11700.0,19.5681,19.5959,19.4708,19.5055,11700.0
2008-11-03 15:00:00,28.01,28.08,27.92,27.93,19300.0,19.4777,19.5264,19.4151,19.4221,19300.0
2008-11-03 15:05:00,27.92,27.95,27.79,27.94,44800.0,19.4151,19.436,19.3247,19.429,44800.0
2008-11-03 15:10:00,27.95,28.02,27.83,27.87,23600.0,19.436,19.4847,19.3525,19.3804,23600.0
2008-11-03 15:15:00,27.84,27.97,27.84,27.97,23100.0,19.3595,19.4499,19.3595,19.4499,23100.0
2008-11-03 15:20:00,27.98,27.99,27.77,27.84,25600.0,19.4569,19.4638,19.3108,19.3595,25600.0
2008-11-03 15:25:00,27.83,28.0,27.82,28.0,16200.0,19.3525,19.4708,19.3456,19.4708,16200.0
2008-11-03 15:30:00,27.98,28.08,27.97,28.08,12800.0,19.4569,19.5264,19.4499,19.5264,12800.0
2008-11-03 15:35:00,28.08,28.17,28.08,28.08,15400.0,19.5264,19.589,19.5264,19.5264,15400.0
2008-11-03 15:40:00,28.09,28.24,28.09,28.13,19800.0,19.5333,19.6377,19.5333,19.5612,19800.0
2008-11-03 15:45:00,28.15,28.36,28.11,28.33,26600.0,19.5751,19.7211,19.5473,19.7002,26600.0
2008-11-03 15:50:00,28.34,28.36,28.22,28.22,27100.0,19.7072,19.7211,19.6237,19.6237,27100.0
2008-11-03 15:55:00,28.2,28.22,28.13,28.19,58500.0,19.6098,19.6237,19.5612,19.6029,58500.0
2008-11-04 09:30:00,28.9,29.62,28.9,29.44,39200.0,20.0966,20.5973,20.0966,20.4721,39200.0
2008-11-04 09:35:00,29.45,29.78,29.43,29.71,19900.0,20.4791,20.7085,20.4652,20.6599,19900.0
2008-11-04 09:40:00,29.72,29.9,29.57,29.9,43000.0,20.6668,20.792,20.5625,20.792,43000.0
2008-11-04 09:45:00,29.85,30.0,29.58,29.97,19500.0,20.7572,20.8615,20.5695,20.8407,19500.0
2008-11-04 09:50:00,29.96,30.12,29.89,30.1,29800.0,20.8337,20.945,20.785,20.9311,29800.0
2008-11-04 09:55:00,30.06,30.06,29.84,29.87,14100.0,20.9033,20.9033,20.7503,20.7711,14100.0
2008-11-04 10:00:00,29.86,30.03,29.84,30.03,21800.0,20.7642,20.8824,20.7503,20.8824,21800.0
2008-11-04 10:05:00,30.06,30.09,29.93,29.95,17100.0,20.9033,20.9241,20.8129,20.8268,17100.0
2008-11-04 10:10:00,29.92,30.03,29.9,29.92,17700.0,20.8059,20.8824,20.792,20.8059,17700.0
2008-11-04 10:15:00,29.93,29.95,29.83,29.95,19000.0,20.8129,20.8268,20.7433,20.8268,19000.0
2008-11-04 10:20:00,29.95,29.97,29.78,29.84,22500.0,20.8268,20.8407,20.7085,20.7503,22500.0
2008-11-04 10:25:00,29.85,29.94,29.81,29.93,7800.0,20.7572,20.8198,20.7294,20.8129,7800.0
2008-11-04 10:30:00,29.93,29.95,29.87,29.91,13900.0,20.8129,20.8268,20.7711,20.7989,13900.0
2008-11-04 10:35:00,29.91,29.99,29.89,29.99,19700.0,20.7989,20.8546,20.785,20.8546,19700.0
2008-11-04 10:40:00,29.98,30.0,29.87,29.95,50700.0,20.8476,20.8615,20.7711,20.8268,50700.0
2008-11-04 10:45:00,29.96,29.97,29.86,29.97,14600.0,20.8337,20.8407,20.7642,20.8407,14600.0
2008-11-04 10:50:00,29.95,30.0,29.88,29.94,19200.0,20.8268,20.8615,20.7781,20.8198,19200.0
2008-11-04 10:55:00,29.93,30.03,29.9,30.01,45700.0,20.8129,20.8824,20.792,20.8685,45700.0
2008-11-04 11:00:00,30.03,30.3,30.01,30.28,15500.0,20.8824,21.0701,20.8685,21.0562,15500.0
2008-11-04 11:05:00,30.29,30.33,30.2,30.21,17600.0,21.0632,21.091,21.0006,21.0076,17600.0
2008-11-04 11:10:00,30.24,30.29,30.18,30.18,15500.0,21.0284,21.0632,20.9867,20.9867,15500.0
2008-11-04 11:15:00,30.16,30.24,30.15,30.23,8900.0,20.9728,21.0284,20.9658,21.0215,8900.0
2008-11-04 11:20:00,30.22,30.28,30.22,30.25,7800.0,21.0145,21.0562,21.0145,21.0354,7800.0
2008-11-04 11:25:00,30.24,30.26,30.23,30.23,6800.0,21.0284,21.0423,21.0215,21.0215,6800.0
2008-11-04 11:30:00,30.23,30.24,30.1,30.13,9600.0,21.0215,21.0284,20.9311,20.9519,9600.0
2008-11-04 11:35:00,30.12,30.12,29.95,29.98,5700.0,20.945,20.945,20.8268,20.8476,5700.0
2008-11-04 11:40:00,29.97,30.03,29.96,30.03,4800.0,20.8407,20.8824,20.8337,20.8824,4800.0
2008-11-04 11:45:00,30.02,30.05,30.01,30.05,5600.0,20.8754,20.8963,20.8685,20.8963,5600.0
2008-11-04 11:50:00,30.06,30.21,30.02,30.21,10600.0,20.9033,21.0076,20.8754,21.0076,10600.0
2008-11-04 11:55:00,30.19,30.26,30.18,30.21,5500.0,20.9937,21.0423,20.9867,21.0076,5500.0
2008-11-04 12:00:00,30.25,30.25,29.98,30.0,9600.0,21.0354,21.0354,20.8476,20.8615,9600.0
2008-11-04 12:05:00,29.99,29.99,29.93,29.99,4400.0,20.8546,20.8546,20.8129,20.8546,4400.0
2008-11-04 12:10:00,29.95,30.0,29.95,29.97,15600.0,20.8268,20.8615,20.8268,20.8407,15600.0
2008-11-04 12:15:00,29.98,29.99,29.9,29.94,6000.0,20.8476,20.8546,20.792,20.8198,6000.0
2008-11-04 12:20:00,29.95,29.98,29.91,29.95,5400.0,20.8268,20.8476,20.7989,20.8268,5400.0
2008-11-04 12:25:00,29.94,29.96,29.87,29.87,4900.0,20.8198,20.8337,20.7711,20.7711,4900.0
2008-11-04 12:30:00,29.83,29.86,29.81,29.81,4200.0,20.7433,20.7642,20.7294,20.7294,4200.0
2008-11-04 12:35:00,29.81,29.89,29.8,29.88,4100.0,20.7294,20.785,20.7225,20.7781,4100.0
2008-11-04 12:40:00,29.85,29.86,29.73,29.74,4800.0,20.7572,20.7642,20.6738,20.6807,4800.0
2008-11-04 12:45:00,29.74,29.82,29.74,29.82,3700.0,20.6807,20.7364,20.6807,20.7364,3700.0
2008-11-04 12:50:00,29.79,29.8,29.76,29.79,7500.0,20.7155,20.7225,20.6946,20.7155,7500.0
2008-11-04 12:55:00,29.79,29.79,29.73,29.76,9100.0,20.7155,20.7155,20.6738,20.6946,9100.0
2008-11-04 13:00:00,29.77,29.83,29.76,29.82,8400.0,20.7016,20.7433,20.6946,20.7364,8400.0
2008-11-04 13:05:00,29.84,29.85,29.73,29.73,7200.0,20.7503,20.7572,20.6738,20.6738,7200.0
2008-11-04 13:10:00,29.72,29.77,29.68,29.77,17400.0,20.6668,20.7016,20.639,20.7016,17400.0
2008-11-04 13:15:00,29.78,29.84,29.72,29.82,5800.0,20.7085,20.7503,20.6668,20.7364,5800.0
2008-11-04 13:20:00,29.82,29.87,29.82,29.85,3300.0,20.7364,20.7711,20.7364,20.7572,3300.0
2008-11-04 13:25:00,29.84,29.91,29.83,29.91,9700.0,20.7503,20.7989,20.7433,20.7989,9700.0
2008-11-04 13:30:00,29.89,29.89,29.76,29.79,5400.0,20.785,20.785,20.6946,20.7155,5400.0
2008-11-04 13:35:00,29.79,29.82,29.74,29.81,4700.0,20.7155,20.7364,20.6807,20.7294,4700.0
2008-11-04 13:40:00,29.83,29.97,29.82,29.95,5600.0,20.7433,20.8407,20.7364,20.8268,5600.0
2008-11-04 13:45:00,29.95,30.0,29.92,29.94,7800.0,20.8268,20.8615,20.8059,20.8198,7800.0
2008-11-04 13:50:00,29.91,29.96,29.87,29.87,6700.0,20.7989,20.8337,20.7711,20.7711,6700.0
2008-11-04 13:55:00,29.84,29.92,29.82,29.87,7400.0,20.7503,20.8059,20.7364,20.7711,7400.0
2008-11-04 14:00:00,29.87,29.87,29.67,29.76,24900.0,20.7711,20.7711,20.6321,20.6946,24900.0
2008-11-04 14:05:00,29.76,29.77,29.69,29.74,41100.0,20.6946,20.7016,20.646,20.6807,41100.0
2008-11-04 14:10:00,29.74,29.76,29.71,29.74,10700.0,20.6807,20.6946,20.6599,20.6807,10700.0
2008-11-04 14:15:00,29.7,29.7,29.57,29.68,10800.0,20.6529,20.6529,20.5625,20.639,10800.0
2008-11-04 14:20:00,29.65,29.69,29.62,29.67,5500.0,20.6181,20.646,20.5973,20.6321,5500.0
2008-11-04 14:25:00,29.66,29.81,29.62,29.81,9700.0,20.6251,20.7294,20.5973,20.7294,9700.0
2008-11-04 14:30:00,29.8,29.87,29.79,29.81,14300.0,20.7225,20.7711,20.7155,20.7294,14300.0
2008-11-04 14:35:00,29.83,29.9,29.78,29.84,16000.0,20.7433,20.792,20.7085,20.7503,16000.0
2008-11-04 14:40:00,29.85,29.95,29.82,29.93,9800.0,20.7572,20.8268,20.7364,20.8129,9800.0
2008-11-04 14:45:00,29.95,29.95,29.78,29.81,10300.0,20.8268,20.8268,20.7085,20.7294,10300.0
2008-11-04 14:50:00,29.8,29.8,29.61,29.61,20800.0,20.7225,20.7225,20.5903,20.5903,20800.0
2008-11-04 14:55:00,29.6,29.76,29.56,29.67,19500.0,20.5834,20.6946,20.5556,20.6321,19500.0
2008-11-04 15:00:00,29.66,29.71,29.53,29.57,34000.0,20.6251,20.6599,20.5347,20.5625,34000.0
2008-11-04 15:05:00,29.56,29.68,29.56,29.6,28300.0,20.5556,20.639,20.5556,20.5834,28300.0
2008-11-04 15:10:00,29.6,29.75,29.54,29.71,26500.0,20.5834,20.6877,20.5417,20.6599,26500.0
2008-11-04 15:15:00,29.72,29.74,29.62,29.63,29900.0,20.6668,20.6807,20.5973,20.6042,29900.0
2008-11-04 15:20:00,29.62,29.65,29.54,29.62,25100.0,20.5973,20.6181,20.5417,20.5973,25100.0
2008-11-04 15:25:00,29.62,29.71,29.62,29.69,12300.0,20.5973,20.6599,20.5973,20.646,12300.0
2008-11-04 15:30:00,29.69,29.71,29.64,29.68,73200.0,20.646,20.6599,20.6112,20.639,73200.0
2008-11-04 15:35:00,29.69,29.7,29.64,29.67,56900.0,20.646,20.6529,20.6112,20.6321,56900.0
2008-11-04 15:40:00,29.68,29.77,29.6,29.72,61400.0,20.639,20.7016,20.5834,20.6668,61400.0
2008-11-04 15:45:00,29.73,29.9,29.73,29.79,48400.0,20.6738,20.792,20.6738,20.7155,48400.0
2008-11-04 15:50:00,29.79,29.83,29.61,29.72,47000.0,20.7155,20.7433,20.5903,20.6668,47000.0
2008-11-04 15:55:00,29.7,29.86,29.7,29.77,49400.0,20.6529,20.7642,20.6529,20.7016,49400.0
2008-11-05 09:30:00,29.41,29.41,29.17,29.26,1700.0,20.4513,20.4513,20.2844,20.3469,1700.0
2008-11-05 09:35:00,29.21,29.5,29.09,29.1,29300.0,20.3122,20.5138,20.2287,20.2357,29300.0
2008-11-05 09:40:00,29.1,29.13,28.82,28.82,27100.0,20.2357,20.2565,20.041,20.041,27100.0
2008-11-05 09:45:00,28.8,29.0,28.78,28.95,11000.0,20.0271,20.1661,20.0132,20.1314,11000.0
2008-11-05 09:50:00,28.95,29.22,28.95,29.2,9100.0,20.1314,20.3191,20.1314,20.3052,9100.0
2008-11-05 09:55:00,29.2,29.26,29.17,29.22,12200.0,20.3052,20.3469,20.2844,20.3191,12200.0
2008-11-05 10:00:00,29.21,29.49,29.16,29.49,12500.0,20.3122,20.5069,20.2774,20.5069,12500.0
2008-11-05 10:05:00,29.48,29.57,29.36,29.51,15100.0,20.4999,20.5625,20.4165,20.5208,15100.0
2008-11-05 10:10:00,29.52,29.58,29.41,29.52,10500.0,20.5277,20.5695,20.4513,20.5277,10500.0
2008-11-05 10:15:00,29.53,29.62,29.5,29.53,45100.0,20.5347,20.5973,20.5138,20.5347,45100.0
2008-11-05 10:20:00,29.52,29.65,29.51,29.63,141800.0,20.5277,20.6181,20.5208,20.6042,141800.0
2008-11-05 10:25:00,29.62,29.69,29.47,29.67,87500.0,20.5973,20.646,20.493,20.6321,87500.0
2008-11-05 10:30:00,29.71,29.9,29.69,29.89,17000.0,20.6599,20.792,20.646,20.785,17000.0
2008-11-05 10:35:00,29.89,30.03,29.86,29.93,27900.0,20.785,20.8824,20.7642,20.8129,27900.0
2008-11-05 10:40:00,29.91,30.07,29.91,29.98,26400.0,20.7989,20.9102,20.7989,20.8476,26400.0
2008-11-05 10:45:00,30.01,30.19,29.98,30.19,21800.0,20.8685,20.9937,20.8476,20.9937,21800.0
2008-11-05 10:50:00,30.2,30.21,30.07,30.21,25600.0,21.0006,21.0076,20.9102,21.0076,25600.0
2008-11-05 10:55:00,30.19,30.21,30.03,30.07,14400.0,20.9937,21.0076,20.8824,20.9102,14400.0
2008-11-05 11:00:00,30.09,30.13,30.0,30.03,18600.0,20.9241,20.9519,20.8615,20.8824,18600.0
2008-11-05 11:05:00,30.03,30.1,29.99,30.03,19000.0,20.8824,20.9311,20.8546,20.8824,19000.0
2008-11-05 11:10:00,30.03,30.18,29.99,30.14,9200.0,20.8824,20.9867,20.8546,20.9589,9200.0
2008-11-05 11:15:00,30.14,30.15,29.98,30.09,15800.0,20.9589,20.9658,20.8476,20.9241,15800.0
2008-11-05 11:20:00,30.09,30.12,29.97,29.98,14200.0,20.9241,20.945,20.8407,20.8476,14200.0
2008-11-05 11:25:00,29.98,30.02,29.95,29.97,6400.0,20.8476,20.8754,20.8268,20.8407,6400.0
2008-11-05 11:30:00,29.95,29.99,29.91,29.97,6900.0,20.8268,20.8546,20.7989,20.8407,6900.0
2008-11-05 11:35:00,29.96,29.99,29.92,29.95,18800.0,20.8337,20.8546,20.8059,20.8268,18800.0
2008-11-05 11:40:00,29.95,29.99,29.9,29.9,25100.0,20.8268,20.8546,20.792,20.792,25100.0
2008-11-05 11:45:00,29.92,29.92,29.73,29.8,13100.0,20.8059,20.8059,20.6738,20.7225,13100.0
2008-11-05 11:50:00,29.77,29.8,29.69,29.75,8800.0,20.7016,20.7225,20.646,20.6877,8800.0
2008-11-05 11:55:00,29.73,29.75,29.6,29.73,5300.0,20.6738,20.6877,20.5834,20.6738,5300.0
2008-11-05 12:00:00,29.75,29.77,29.68,29.75,7000.0,20.6877,20.7016,20.639,20.6877,7000.0
2008-11-05 12:05:00,29.71,29.72,29.63,29.65,8100.0,20.6599,20.6668,20.6042,20.6181,8100.0
2008-11-05 12:10:00,29.65,29.65,29.45,29.45,7000.0,20.6181,20.6181,20.4791,20.4791,7000.0
2008-11-05 12:15:00,29.47,29.48,29.3,29.39,7500.0,20.493,20.4999,20.3748,20.4373,7500.0
2008-11-05 12:20:00,29.41,29.48,29.41,29.44,5100.0,20.4513,20.4999,20.4513,20.4721,5100.0
2008-11-05 12:25:00,29.41,29.41,29.15,29.19,8100.0,20.4513,20.4513,20.2705,20.2983,8100.0
2008-11-05 12:30:00,29.22,29.24,29.19,29.2,2400.0,20.3191,20.333,20.2983,20.3052,2400.0
2008-11-05 12:35:00,29.16,29.16,28.95,28.96,5100.0,20.2774,20.2774,20.1314,20.1383,5100.0
2008-11-05 12:40:00,28.95,29.02,28.88,28.97,22000.0,20.1314,20.1801,20.0827,20.1453,22000.0
2008-11-05 12:45:00,28.98,29.23,28.97,28.97,6100.0,20.1522,20.3261,20.1453,20.1453,6100.0
2008-11-05 12:50:00,28.97,29.02,28.9,28.97,50300.0,20.1453,20.1801,20.0966,20.1453,50300.0
2008-11-05 12:55:00,28.95,28.97,28.85,28.86,49600.0,20.1314,20.1453,20.0618,20.0688,49600.0
2008-11-05 13:00:00,28.85,28.86,28.75,28.79,23600.0,20.0618,20.0688,19.9923,20.0201,23600.0
2008-11-05 13:05:00,28.78,28.79,28.66,28.75,27500.0,20.0132,20.0201,19.9297,19.9923,27500.0
2008-11-05 13:10:00,28.75,28.78,28.69,28.71,13600.0,19.9923,20.0132,19.9506,19.9645,13600.0
2008-11-05 13:15:00,28.7,28.72,28.6,28.71,63800.0,19.9575,19.9714,19.888,19.9645,63800.0
2008-11-05 13:20:00,28.7,28.7,28.47,28.55,11100.0,19.9575,19.9575,19.7976,19.8532,11100.0
2008-11-05 13:25:00,28.52,28.59,28.48,28.54,8300.0,19.8324,19.881,19.8045,19.8463,8300.0
2008-11-05 13:30:00,28.54,28.55,28.36,28.39,15600.0,19.8463,19.8532,19.7211,19.742,15600.0
2008-11-05 13:35:00,28.36,28.42,28.32,28.37,10900.0,19.7211,19.7628,19.6933,19.7281,10900.0
2008-11-05 13:40:00,28.37,28.51,28.32,28.5,12400.0,19.7281,19.8254,19.6933,19.8185,12400.0
2008-11-05 13:45:00,28.5,28.5,28.35,28.39,13700.0,19.8185,19.8185,19.7141,19.742,13700.0
2008-11-05 13:50:00,28.35,28.4,28.29,28.31,17300.0,19.7141,19.7489,19.6724,19.6863,17300.0
2008-11-05 13:55:00,28.29,28.3,28.24,28.26,4200.0,19.6724,19.6794,19.6377,19.6516,4200.0
2008-11-05 14:00:00,28.25,28.33,28.16,28.18,20000.0,19.6446,19.7002,19.582,19.5959,20000.0
2008-11-05 14:05:00,28.16,28.16,28.02,28.05,11100.0,19.582,19.582,19.4847,19.5055,11100.0
2008-11-05 14:10:00,28.04,28.24,28.04,28.24,12000.0,19.4986,19.6377,19.4986,19.6377,12000.0
2008-11-05 14:15:00,28.22,28.3,28.2,28.27,12300.0,19.6237,19.6794,19.6098,19.6585,12300.0
2008-11-05 14:20:00,28.25,28.28,28.07,28.11,17900.0,19.6446,19.6655,19.5194,19.5473,17900.0
2008-11-05 14:25:00,28.1,28.18,28.07,28.17,14900.0,19.5403,19.5959,19.5194,19.589,14900.0
2008-11-05 14:30:00,28.17,28.48,28.16,28.48,27500.0,19.589,19.8045,19.582,19.8045,27500.0
2008-11-05 14:35:00,28.48,28.5,28.34,28.37,13700.0,19.8045,19.8185,19.7072,19.7281,13700.0
2008-11-05 14:40:00,28.37,28.42,28.36,28.41,37800.0,19.7281,19.7628,19.7211,19.7559,37800.0
2008-11-05 14:45:00,28.41,28.42,28.31,28.36,19900.0,19.7559,19.7628,19.6863,19.7211,19900.0
2008-11-05 14:50:00,28.35,28.4,28.27,28.4,51000.0,19.7141,19.7489,19.6585,19.7489,51000.0
2008-11-05 14:55:00,28.4,28.46,28.27,28.29,20700.0,19.7489,19.7906,19.6585,19.6724,20700.0
2008-11-05 15:00:00,28.28,28.33,28.19,28.31,18500.0,19.6655,19.7002,19.6029,19.6863,18500.0
2008-11-05 15:05:00,28.33,28.4,28.17,28.18,23800.0,19.7002,19.7489,19.589,19.5959,23800.0
2008-11-05 15:10:00,28.16,28.21,28.08,28.12,25400.0,19.582,19.6168,19.5264,19.5542,25400.0
2008-11-05 15:15:00,28.12,28.19,28.05,28.16,57000.0,19.5542,19.6029,19.5055,19.582,57000.0
2008-11-05 15:20:00,28.16,28.19,27.97,28.01,25400.0,19.582,19.6029,19.4499,19.4777,25400.0
2008-11-05 15:25:00,28.01,28.07,27.96,28.04,54400.0,19.4777,19.5194,19.4429,19.4986,54400.0
2008-11-05 15:30:00,28.03,28.09,27.89,27.93,80800.0,19.4916,19.5333,19.3943,19.4221,80800.0
2008-11-05 15:35:00,27.92,27.95,27.73,27.75,34100.0,19.4151,19.436,19.283,19.2969,34100.0
2008-11-05 15:40:00,27.73,27.85,27.69,27.85,31800.0,19.283,19.3665,19.2552,19.3665,31800.0
2008-11-05 15:45:00,27.88,28.25,27.87,28.11,67100.0,19.3873,19.6446,19.3804,19.5473,67100.0
2008-11-05 15:50:00,28.13,28.15,27.8,27.81,55800.0,19.5612,19.5751,19.3317,19.3386,55800.0
2008-11-05 15:55:00,27.81,27.81,27.62,27.78,78800.0,19.3386,19.3386,19.2065,19.3178,78800.0
2008-11-06 09:30:00,27.77,27.77,27.69,27.72,9900.0,19.3108,19.3108,19.2552,19.2761,9900.0
2008-11-06 09:35:00,27.72,27.88,27.49,27.49,16200.0,19.2761,19.3873,19.1161,19.1161,16200.0
2008-11-06 09:40:00,27.53,27.65,27.28,27.35,19300.0,19.1439,19.2274,18.9701,19.0188,19300.0
2008-11-06 09:45:00,27.41,27.43,27.16,27.16,9100.0,19.0605,19.0744,18.8866,18.8866,9100.0
2008-11-06 09:50:00,27.06,27.12,26.77,26.81,40300.0,18.8171,18.8588,18.6154,18.6433,40300.0
2008-11-06 09:55:00,26.81,26.97,26.75,26.79,22000.0,18.6433,18.7545,18.6015,18.6293,22000.0
2008-11-06 10:00:00,26.76,26.76,26.4,26.58,37500.0,18.6085,18.6085,18.3581,18.4833,37500.0
2008-11-06 10:05:00,26.58,26.75,26.57,26.7,20200.0,18.4833,18.6015,18.4764,18.5668,20200.0
2008-11-06 10:10:00,26.7,26.73,26.6,26.66,19300.0,18.5668,18.5876,18.4972,18.5389,19300.0
2008-11-06 10:15:00,26.62,26.73,26.59,26.65,16100.0,18.5111,18.5876,18.4903,18.532,16100.0
2008-11-06 10:20:00,26.67,26.71,26.45,26.56,66600.0,18.5459,18.5737,18.3929,18.4694,66600.0
2008-11-06 10:25:00,26.54,26.55,26.44,26.53,25600.0,18.4555,18.4625,18.386,18.4485,25600.0
2008-11-06 10:30:00,26.55,26.65,26.48,26.63,22300.0,18.4625,18.532,18.4138,18.5181,22300.0
2008-11-06 10:35:00,26.62,26.62,26.42,26.58,23800.0,18.5111,18.5111,18.3721,18.4833,23800.0
2008-11-06 10:40:00,26.55,26.55,26.37,26.45,31100.0,18.4625,18.4625,18.3373,18.3929,31100.0
2008-11-06 10:45:00,26.45,26.59,26.4,26.46,27500.0,18.3929,18.4903,18.3581,18.3999,27500.0
2008-11-06 10:50:00,26.46,26.51,26.31,26.41,36100.0,18.3999,18.4346,18.2956,18.3651,36100.0
2008-11-06 10:55:00,26.43,26.54,26.4,26.54,11500.0,18.379,18.4555,18.3581,18.4555,11500.0
2008-11-06 11:00:00,26.55,26.65,26.48,26.48,8200.0,18.4625,18.532,18.4138,18.4138,8200.0
2008-11-06 11:05:00,26.49,26.6,26.45,26.46,21100.0,18.4207,18.4972,18.3929,18.3999,21100.0
2008-11-06 11:10:00,26.46,26.48,26.3,26.44,8300.0,18.3999,18.4138,18.2886,18.386,8300.0
2008-11-06 11:15:00,26.42,26.42,26.22,26.29,11300.0,18.3721,18.3721,18.233,18.2817,11300.0
2008-11-06 11:20:00,26.27,26.29,26.11,26.18,16500.0,18.2677,18.2817,18.1565,18.2052,16500.0
2008-11-06 11:25:00,26.19,26.29,26.12,26.29,24100.0,18.2121,18.2817,18.1634,18.2817,24100.0
2008-11-06 11:30:00,26.3,26.37,26.23,26.23,7300.0,18.2886,18.3373,18.2399,18.2399,7300.0
2008-11-06 11:35:00,26.2,26.23,26.04,26.08,25500.0,18.2191,18.2399,18.1078,18.1356,25500.0
2008-11-06 11:40:00,26.08,26.14,26.01,26.1,18200.0,18.1356,18.1773,18.0869,18.1495,18200.0
2008-11-06 11:45:00,26.09,26.23,26.07,26.13,9500.0,18.1426,18.2399,18.1287,18.1704,9500.0
2008-11-06 11:50:00,26.11,26.14,26.0,26.01,24900.0,18.1565,18.1773,18.08,18.0869,24900.0
2008-11-06 11:55:00,25.99,26.14,25.99,26.07,9300.0,18.073,18.1773,18.073,18.1287,9300.0
2008-11-06 12:00:00,26.06,26.07,25.89,26.07,15500.0,18.1217,18.1287,18.0035,18.1287,15500.0
2008-11-06 12:05:00,26.05,26.16,25.87,25.9,20100.0,18.1148,18.1913,17.9896,18.0105,20100.0
2008-11-06 12:10:00,25.9,26.02,25.88,25.99,14300.0,18.0105,18.0939,17.9965,18.073,14300.0
2008-11-06 12:15:00,25.97,25.97,25.79,25.84,16200.0,18.0591,18.0591,17.934,17.9687,16200.0
2008-11-06 12:20:00,25.83,25.86,25.74,25.79,21000.0,17.9618,17.9826,17.8992,17.934,21000.0
2008-11-06 12:25:00,25.78,25.82,25.63,25.67,11500.0,17.927,17.9548,17.8227,17.8505,11500.0
2008-11-06 12:30:00,25.66,25.66,25.5,25.57,26500.0,17.8436,17.8436,17.7323,17.781,26500.0
2008-11-06 12:35:00,25.56,25.59,25.41,25.41,23000.0,17.774,17.7949,17.6697,17.6697,23000.0
2008-11-06 12:40:00,25.42,25.51,25.36,25.47,22900.0,17.6767,17.7393,17.6349,17.7114,22900.0
2008-11-06 12:45:00,25.48,25.56,25.41,25.53,17300.0,17.7184,17.774,17.6697,17.7532,17300.0
2008-11-06 12:50:00,25.56,25.67,25.51,25.53,28200.0,17.774,17.8505,17.7393,17.7532,28200.0
2008-11-06 12:55:00,25.52,25.57,25.33,25.41,39400.0,17.7462,17.781,17.6141,17.6697,39400.0
2008-11-06 13:00:00,25.42,25.48,25.26,25.37,18800.0,17.6767,17.7184,17.5654,17.6419,18800.0
2008-11-06 13:05:00,25.38,25.38,25.22,25.28,23800.0,17.6489,17.6489,17.5376,17.5793,23800.0
2008-11-06 13:10:00,25.29,25.3,25.17,25.21,16700.0,17.5863,17.5932,17.5028,17.5306,16700.0
2008-11-06 13:15:00,25.23,25.23,25.0,25.06,31000.0,17.5445,17.5445,17.3846,17.4263,31000.0
2008-11-06 13:20:00,25.06,25.15,25.06,25.11,59300.0,17.4263,17.4889,17.4263,17.4611,59300.0
2008-11-06 13:25:00,25.11,25.13,24.94,25.01,48900.0,17.4611,17.475,17.3429,17.3916,48900.0
2008-11-06 13:30:00,25.02,25.02,24.82,24.92,59600.0,17.3985,17.3985,17.2594,17.329,59600.0
2008-11-06 13:35:00,24.94,24.96,24.82,24.92,30900.0,17.3429,17.3568,17.2594,17.329,30900.0
2008-11-06 13:40:00,24.93,24.93,24.68,24.75,18500.0,17.3359,17.3359,17.1621,17.2108,18500.0
2008-11-06 13:45:00,24.75,24.81,24.66,24.77,18300.0,17.2108,17.2525,17.1482,17.2247,18300.0
2008-11-06 13:50:00,24.78,24.84,24.67,24.81,20300.0,17.2316,17.2733,17.1551,17.2525,20300.0
2008-11-06 13:55:00,24.85,24.95,24.84,24.94,14900.0,17.2803,17.3498,17.2733,17.3429,14900.0
2008-11-06 14:00:00,24.95,25.12,24.89,25.07,26500.0,17.3498,17.4681,17.3081,17.4333,26500.0
2008-11-06 14:05:00,25.08,25.28,25.06,25.17,23200.0,17.4402,17.5793,17.4263,17.5028,23200.0
2008-11-06 14:10:00,25.14,25.26,25.08,25.12,23200.0,17.482,17.5654,17.4402,17.4681,23200.0
2008-11-06 14:15:00,25.11,25.11,24.95,25.05,22900.0,17.4611,17.4611,17.3498,17.4194,22900.0
2008-11-06 14:20:00,25.05,25.05,24.93,25.05,20400.0,17.4194,17.4194,17.3359,17.4194,20400.0
2008-11-06 14:25:00,25.06,25.06,24.82,24.84,27300.0,17.4263,17.4263,17.2594,17.2733,27300.0
2008-11-06 14:30:00,24.84,25.07,24.84,25.07,24700.0,17.2733,17.4333,17.2733,17.4333,24700.0
2008-11-06 14:35:00,25.05,25.35,24.97,25.32,30100.0,17.4194,17.628,17.3637,17.6071,30100.0
2008-11-06 14:40:00,25.32,25.51,25.26,25.51,23600.0,17.6071,17.7393,17.5654,17.7393,23600.0
2008-11-06 14:45:00,25.51,25.51,25.34,25.41,16400.0,17.7393,17.7393,17.621,17.6697,16400.0
2008-11-06 14:50:00,25.41,25.53,25.3,25.3,22000.0,17.6697,17.7532,17.5932,17.5932,22000.0
2008-11-06 14:55:00,25.29,25.31,25.18,25.2,28200.0,17.5863,17.6002,17.5098,17.5237,28200.0
2008-11-06 15:00:00,25.2,25.32,25.05,25.05,24500.0,17.5237,17.6071,17.4194,17.4194,24500.0
2008-11-06 15:05:00,25.07,25.09,24.84,24.87,24900.0,17.4333,17.4472,17.2733,17.2942,24900.0
2008-11-06 15:10:00,24.85,24.91,24.75,24.75,28500.0,17.2803,17.322,17.2108,17.2108,28500.0
2008-11-06 15:15:00,24.75,25.0,24.74,24.97,32400.0,17.2108,17.3846,17.2038,17.3637,32400.0
2008-11-06 15:20:00,24.97,24.97,24.79,24.89,35800.0,17.3637,17.3637,17.2386,17.3081,35800.0
2008-11-06 15:25:00,24.88,24.89,24.7,24.78,38300.0,17.3012,17.3081,17.176,17.2316,38300.0
2008-11-06 15:30:00,24.79,24.91,24.69,24.91,44800.0,17.2386,17.322,17.169,17.322,44800.0
2008-11-06 15:35:00,24.9,25.0,24.8,24.81,68500.0,17.3151,17.3846,17.2455,17.2525,68500.0
2008-11-06 15:40:00,24.8,25.06,24.79,24.97,38700.0,17.2455,17.4263,17.2386,17.3637,38700.0
2008-11-06 15:45:00,24.95,25.1,24.8,24.81,53300.0,17.3498,17.4541,17.2455,17.2525,53300.0
2008-11-06 15:50:00,24.83,24.89,24.55,24.55,50900.0,17.2664,17.3081,17.0717,17.0717,50900.0
2008-11-06 15:55:00,24.55,24.73,24.52,24.65,99700.0,17.0717,17.1969,17.0508,17.1412,99700.0
2008-11-07 09:30:00,24.7,25.13,24.7,25.09,14600.0,17.176,17.475,17.176,17.4472,14600.0
2008-11-07 09:35:00,25.06,25.16,24.83,24.83,13100.0,17.4263,17.4959,17.2664,17.2664,13100.0
2008-11-07 09:40:00,24.8,24.83,24.68,24.78,16000.0,17.2455,17.2664,17.1621,17.2316,16000.0
2008-11-07 09:45:00,24.79,24.85,24.71,24.8,13500.0,17.2386,17.2803,17.1829,17.2455,13500.0
2008-11-07 09:50:00,24.85,24.89,24.76,24.84,29300.0,17.2803,17.3081,17.2177,17.2733,29300.0
2008-11-07 09:55:00,24.83,25.25,24.83,25.1,13400.0,17.2664,17.5585,17.2664,17.4541,13400.0
2008-11-07 10:00:00,25.1,25.4,25.1,25.4,15100.0,17.4541,17.6628,17.4541,17.6628,15100.0
2008-11-07 10:05:00,25.4,25.49,25.13,25.13,22900.0,17.6628,17.7253,17.475,17.475,22900.0
2008-11-07 10:10:00,25.13,25.19,25.03,25.09,38100.0,17.475,17.5167,17.4055,17.4472,38100.0
2008-11-07 10:15:00,25.09,25.14,25.0,25.06,30000.0,17.4472,17.482,17.3846,17.4263,30000.0
2008-11-07 10:20:00,25.04,25.26,25.02,25.15,35200.0,17.4124,17.5654,17.3985,17.4889,35200.0
2008-11-07 10:25:00,25.2,25.24,24.98,25.05,18700.0,17.5237,17.5515,17.3707,17.4194,18700.0
2008-11-07 10:30:00,25.07,25.1,24.91,24.98,31800.0,17.4333,17.4541,17.322,17.3707,31800.0
2008-11-07 10:35:00,24.98,25.39,24.93,25.37,16700.0,17.3707,17.6558,17.3359,17.6419,16700.0
2008-11-07 10:40:00,25.39,25.4,25.24,25.33,7600.0,17.6558,17.6628,17.5515,17.6141,7600.0
2008-11-07 10:45:00,25.34,25.43,25.15,25.15,10600.0,17.621,17.6836,17.4889,17.4889,10600.0
2008-11-07 10:50:00,25.18,25.21,25.07,25.19,11600.0,17.5098,17.5306,17.4333,17.5167,11600.0
2008-11-07 10:55:00,25.18,25.23,25.06,25.08,5800.0,17.5098,17.5445,17.4263,17.4402,5800.0
2008-11-07 11:00:00,25.08,25.15,25.02,25.07,6900.0,17.4402,17.4889,17.3985,17.4333,6900.0
2008-11-07 11:05:00,25.07,25.15,24.95,24.96,7900.0,17.4333,17.4889,17.3498,17.3568,7900.0
2008-11-07 11:10:00,24.94,25.07,24.93,25.04,10100.0,17.3429,17.4333,17.3359,17.4124,10100.0
2008-11-07 11:15:00,25.04,25.13,24.86,24.94,14500.0,17.4124,17.475,17.2873,17.3429,14500.0
2008-11-07 11:20:00,24.93,25.01,24.76,24.87,9500.0,17.3359,17.3916,17.2177,17.2942,9500.0
2008-11-07 11:25:00,24.91,24.91,24.59,24.69,12800.0,17.322,17.322,17.0995,17.169,12800.0
2008-11-07 11:30:00,24.68,24.74,24.62,24.71,11400.0,17.1621,17.2038,17.1204,17.1829,11400.0
2008-11-07 11:35:00,24.71,24.79,24.66,24.75,14900.0,17.1829,17.2386,17.1482,17.2108,14900.0
2008-11-07 11:40:00,24.75,24.78,24.7,24.72,9000.0,17.2108,17.2316,17.176,17.1899,9000.0
2008-11-07 11:45:00,24.71,24.82,24.68,24.75,14400.0,17.1829,17.2594,17.1621,17.2108,14400.0
2008-11-07 11:50:00,24.72,24.86,24.7,24.82,25000.0,17.1899,17.2873,17.176,17.2594,25000.0
2008-11-07 11:55:00,24.84,24.92,24.78,24.9,18900.0,17.2733,17.329,17.2316,17.3151,18900.0
2008-11-07 12:00:00,24.92,25.09,24.88,25.02,35400.0,17.329,17.4472,17.3012,17.3985,35400.0
2008-11-07 12:05:00,25.03,25.07,24.94,24.95,48100.0,17.4055,17.4333,17.3429,17.3498,48100.0
2008-11-07 12:10:00,24.95,24.95,24.76,24.77,12100.0,17.3498,17.3498,17.2177,17.2247,12100.0
2008-11-07 12:15:00,24.78,24.84,24.74,24.77,19500.0,17.2316,17.2733,17.2038,17.2247,19500.0
2008-11-07 12:20:00,24.75,24.93,24.75,24.93,7900.0,17.2108,17.3359,17.2108,17.3359,7900.0
2008-11-07 12:25:00,24.94,25.02,24.91,24.96,5900.0,17.3429,17.3985,17.322,17.3568,5900.0
2008-11-07 12:30:00,24.96,24.97,24.82,24.86,11500.0,17.3568,17.3637,17.2594,17.2873,11500.0
2008-11-07 12:35:00,24.84,25.01,24.84,25.0,20300.0,17.2733,17.3916,17.2733,17.3846,20300.0
2008-11-07 12:40:00,24.99,25.18,24.97,25.13,7500.0,17.3777,17.5098,17.3637,17.475,7500.0
2008-11-07 12:45:00,25.13,25.23,25.07,25.07,10900.0,17.475,17.5445,17.4333,17.4333,10900.0
2008-11-07 12:50:00,25.1,25.21,25.09,25.18,18400.0,17.4541,17.5306,17.4472,17.5098,18400.0
2008-11-07 12:55:00,25.17,25.34,25.17,25.31,13400.0,17.5028,17.621,17.5028,17.6002,13400.0
2008-11-07 13:00:00,25.29,25.42,25.28,25.28,7200.0,17.5863,17.6767,17.5793,17.5793,7200.0
2008-11-07 13:05:00,25.29,25.41,25.18,25.18,8200.0,17.5863,17.6697,17.5098,17.5098,8200.0
2008-11-07 13:10:00,25.15,25.32,25.14,25.28,13500.0,17.4889,17.6071,17.482,17.5793,13500.0
2008-11-07 13:15:00,25.29,25.29,25.17,25.21,8200.0,17.5863,17.5863,17.5028,17.5306,8200.0
2008-11-07 13:20:00,25.23,25.33,25.22,25.27,9000.0,17.5445,17.6141,17.5376,17.5724,9000.0
2008-11-07 13:25:00,25.28,25.38,25.25,25.35,7700.0,17.5793,17.6489,17.5585,17.628,7700.0
2008-11-07 13:30:00,25.35,25.4,25.3,25.32,8900.0,17.628,17.6628,17.5932,17.6071,8900.0
2008-11-07 13:35:00,25.31,25.31,25.18,25.23,10800.0,17.6002,17.6002,17.5098,17.5445,10800.0
2008-11-07 13:40:00,25.2,25.27,25.16,25.16,12000.0,17.5237,17.5724,17.4959,17.4959,12000.0
2008-11-07 13:45:00,25.15,25.21,25.14,25.2,8500.0,17.4889,17.5306,17.482,17.5237,8500.0
2008-11-07 13:50:00,25.2,25.25,25.19,25.19,18000.0,17.5237,17.5585,17.5167,17.5167,18000.0
2008-11-07 13:55:00,25.22,25.29,25.19,25.24,15400.0,17.5376,17.5863,17.5167,17.5515,15400.0
2008-11-07 14:00:00,25.26,25.4,25.26,25.38,16200.0,17.5654,17.6628,17.5654,17.6489,16200.0
2008-11-07 14:05:00,25.37,25.38,25.3,25.31,7300.0,17.6419,17.6489,17.5932,17.6002,7300.0
2008-11-07 14:10:00,25.29,25.36,25.29,25.36,8800.0,17.5863,17.6349,17.5863,17.6349,8800.0
2008-11-07 14:15:00,25.34,25.49,25.34,25.46,15600.0,17.621,17.7253,17.621,17.7045,15600.0
2008-11-07 14:20:00,25.46,25.49,25.34,25.34,23600.0,17.7045,17.7253,17.621,17.621,23600.0
2008-11-07 14:25:00,25.34,25.38,25.29,25.36,15700.0,17.621,17.6489,17.5863,17.6349,15700.0
2008-11-07 14:30:00,25.38,25.46,25.37,25.4,18700.0,17.6489,17.7045,17.6419,17.6628,18700.0
2008-11-07 14:35:00,25.43,25.54,25.41,25.52,18500.0,17.6836,17.7601,17.6697,17.7462,18500.0
2008-11-07 14:40:00,25.52,25.67,25.5,25.51,14100.0,17.7462,17.8505,17.7323,17.7393,14100.0
2008-11-07 14:45:00,25.51,25.62,25.5,25.52,14100.0,17.7393,17.8157,17.7323,17.7462,14100.0
2008-11-07 14:50:00,25.52,25.56,25.32,25.35,24400.0,17.7462,17.774,17.6071,17.628,24400.0
2008-11-07 14:55:00,25.33,25.37,25.05,25.05,32100.0,17.6141,17.6419,17.4194,17.4194,32100.0
2008-11-07 15:00:00,25.06,25.17,25.02,25.02,20600.0,17.4263,17.5028,17.3985,17.3985,20600.0
2008-11-07 15:05:00,25.02,25.2,24.86,25.17,31400.0,17.3985,17.5237,17.2873,17.5028,31400.0
2008-11-07 15:10:00,25.14,25.31,25.04,25.16,17800.0,17.482,17.6002,17.4124,17.4959,17800.0
2008-11-07 15:15:00,25.13,25.25,25.08,25.1,15900.0,17.475,17.5585,17.4402,17.4541,15900.0
2008-11-07 15:20:00,25.08,25.13,24.78,24.87,21600.0,17.4402,17.475,17.2316,17.2942,21600.0
2008-11-07 15:25:00,24.87,25.14,24.86,25.02,49500.0,17.2942,17.482,17.2873,17.3985,49500.0
2008-11-07 15:30:00,25.05,25.35,25.04,25.3,43300.0,17.4194,17.628,17.4124,17.5932,43300.0
2008-11-07 15:35:00,25.32,25.45,25.29,25.32,36600.0,17.6071,17.6975,17.5863,17.6071,36600.0
2008-11-07 15:40:00,25.35,25.63,25.35,25.63,54100.0,17.628,17.8227,17.628,17.8227,54100.0
2008-11-07 15:45:00,25.61,25.65,25.37,25.46,91900.0,17.8088,17.8366,17.6419,17.7045,91900.0
2008-11-07 15:50:00,25.45,25.63,25.38,25.53,88400.0,17.6975,17.8227,17.6489,17.7532,88400.0
2008-11-07 15:55:00,25.52,25.73,25.47,25.55,148300.0,17.7462,17.8922,17.7114,17.7671,148300.0
2008-11-10 09:30:00,25.85,26.65,25.85,26.59,11800.0,17.9757,18.532,17.9757,18.4903,11800.0
2008-11-10 09:35:00,26.59,26.59,26.2,26.2,13900.0,18.4903,18.4903,18.2191,18.2191,13900.0
2008-11-10 09:40:00,26.27,26.44,26.25,26.39,5600.0,18.2677,18.386,18.2538,18.3512,5600.0
2008-11-10 09:45:00,26.34,26.47,26.34,26.45,3600.0,18.3164,18.4068,18.3164,18.3929,3600.0
2008-11-10 09:50:00,26.43,26.43,26.07,26.11,21200.0,18.379,18.379,18.1287,18.1565,21200.0
2008-11-10 09:55:00,26.13,26.21,25.96,26.03,21700.0,18.1704,18.226,18.0522,18.1009,21700.0
2008-11-10 10:00:00,26.04,26.06,25.74,25.75,12400.0,18.1078,18.1217,17.8992,17.9061,12400.0
2008-11-10 10:05:00,25.76,25.85,25.68,25.84,21400.0,17.9131,17.9757,17.8575,17.9687,21400.0
2008-11-10 10:10:00,25.87,25.97,25.85,25.95,10700.0,17.9896,18.0591,17.9757,18.0452,10700.0
2008-11-10 10:15:00,25.93,26.07,25.88,25.93,11900.0,18.0313,18.1287,17.9965,18.0313,11900.0
2008-11-10 10:20:00,25.93,26.07,25.88,25.93,13300.0,18.0313,18.1287,17.9965,18.0313,13300.0
2008-11-10 10:25:00,25.94,26.1,25.76,25.94,22800.0,18.0383,18.1495,17.9131,18.0383,22800.0
2008-11-10 10:30:00,25.95,26.04,25.84,25.98,14100.0,18.0452,18.1078,17.9687,18.0661,14100.0
2008-11-10 10:35:00,25.96,25.96,25.83,25.91,7600.0,18.0522,18.0522,17.9618,18.0174,7600.0
2008-11-10 10:40:00,25.9,26.04,25.85,26.01,6300.0,18.0105,18.1078,17.9757,18.0869,6300.0
2008-11-10 10:45:00,26.0,26.07,25.85,25.85,7900.0,18.08,18.1287,17.9757,17.9757,7900.0
2008-11-10 10:50:00,25.85,25.97,25.85,25.86,10400.0,17.9757,18.0591,17.9757,17.9826,10400.0
2008-11-10 10:55:00,25.84,25.92,25.8,25.87,10000.0,17.9687,18.0244,17.9409,17.9896,10000.0
2008-11-10 11:00:00,25.85,25.89,25.69,25.89,13100.0,17.9757,18.0035,17.8644,18.0035,13100.0
2008-11-10 11:05:00,25.94,25.95,25.72,25.77,12400.0,18.0383,18.0452,17.8853,17.9201,12400.0
2008-11-10 11:10:00,25.75,25.77,25.53,25.67,11300.0,17.9061,17.9201,17.7532,17.8505,11300.0
2008-11-10 11:15:00,25.64,25.67,25.55,25.59,9900.0,17.8297,17.8505,17.7671,17.7949,9900.0
2008-11-10 11:20:00,25.59,25.76,25.59,25.76,8200.0,17.7949,17.9131,17.7949,17.9131,8200.0
2008-11-10 11:25:00,25.77,25.88,25.74,25.74,5200.0,17.9201,17.9965,17.8992,17.8992,5200.0
2008-11-10 11:30:00,25.79,25.88,25.78,25.8,6800.0,17.934,17.9965,17.927,17.9409,6800.0
2008-11-10 11:35:00,25.81,25.94,25.76,25.9,3500.0,17.9479,18.0383,17.9131,18.0105,3500.0
2008-11-10 11:40:00,25.88,25.89,25.71,25.74,4700.0,17.9965,18.0035,17.8783,17.8992,4700.0
2008-11-10 11:45:00,25.71,25.71,25.55,25.58,2800.0,17.8783,17.8783,17.7671,17.7879,2800.0
2008-11-10 11:50:00,25.55,25.55,25.42,25.42,6600.0,17.7671,17.7671,17.6767,17.6767,6600.0
2008-11-10 11:55:00,25.46,25.56,25.44,25.53,15100.0,17.7045,17.774,17.6906,17.7532,15100.0
2008-11-10 12:00:00,25.52,25.55,25.5,25.54,4900.0,17.7462,17.7671,17.7323,17.7601,4900.0
2008-11-10 12:05:00,25.51,25.56,25.51,25.54,6500.0,17.7393,17.774,17.7393,17.7601,6500.0
2008-11-10 12:10:00,25.54,25.65,25.54,25.58,4000.0,17.7601,17.8366,17.7601,17.7879,4000.0
2008-11-10 12:15:00,25.59,25.63,25.51,25.51,2600.0,17.7949,17.8227,17.7393,17.7393,2600.0
2008-11-10 12:20:00,25.5,25.56,25.45,25.5,7700.0,17.7323,17.774,17.6975,17.7323,7700.0
2008-11-10 12:25:00,25.5,25.54,25.43,25.47,13100.0,17.7323,17.7601,17.6836,17.7114,13100.0
2008-11-10 12:30:00,25.44,25.5,25.35,25.48,13400.0,17.6906,17.7323,17.628,17.7184,13400.0
2008-11-10 12:35:00,25.47,25.48,25.25,25.38,10800.0,17.7114,17.7184,17.5585,17.6489,10800.0
2008-11-10 12:40:00,25.4,25.44,25.25,25.25,4400.0,17.6628,17.6906,17.5585,17.5585,4400.0
2008-11-10 12:45:00,25.28,25.35,25.24,25.34,6900.0,17.5793,17.628,17.5515,17.621,6900.0
2008-11-10 12:50:00,25.32,25.33,25.18,25.23,6100.0,17.6071,17.6141,17.5098,17.5445,6100.0
2008-11-10 12:55:00,25.2,25.25,25.13,25.15,3800.0,17.5237,17.5585,17.475,17.4889,3800.0
2008-11-10 13:00:00,25.13,25.13,24.97,25.02,10100.0,17.475,17.475,17.3637,17.3985,10100.0
2008-11-10 13:05:00,25.03,25.11,24.94,25.1,27000.0,17.4055,17.4611,17.3429,17.4541,27000.0
2008-11-10 13:10:00,25.1,25.22,25.06,25.2,4500.0,17.4541,17.5376,17.4263,17.5237,4500.0
2008-11-10 13:15:00,25.2,25.21,25.11,25.16,4900.0,17.5237,17.5306,17.4611,17.4959,4900.0
2008-11-10 13:20:00,25.14,25.15,24.97,25.01,5600.0,17.482,17.4889,17.3637,17.3916,5600.0
2008-11-10 13:25:00,25.01,25.22,25.01,25.2,4100.0,17.3916,17.5376,17.3916,17.5237,4100.0
2008-11-10 13:30:00,25.22,25.3,25.17,25.17,4400.0,17.5376,17.5932,17.5028,17.5028,4400.0
2008-11-10 13:35:00,25.17,25.34,25.17,25.33,3500.0,17.5028,17.621,17.5028,17.6141,3500.0
2008-11-10 13:40:00,25.29,25.29,25.18,25.18,3800.0,17.5863,17.5863,17.5098,17.5098,3800.0
2008-11-10 13:45:00,25.16,25.16,25.02,25.07,6200.0,17.4959,17.4959,17.3985,17.4333,6200.0
2008-11-10 13:50:00,25.06,25.26,25.06,25.26,4800.0,17.4263,17.5654,17.4263,17.5654,4800.0
2008-11-10 13:55:00,25.34,25.4,25.34,25.36,3000.0,17.621,17.6628,17.621,17.6349,3000.0
2008-11-10 14:00:00,25.35,25.35,25.2,25.25,7500.0,17.628,17.628,17.5237,17.5585,7500.0
2008-11-10 14:05:00,25.23,25.39,25.23,25.34,10100.0,17.5445,17.6558,17.5445,17.621,10100.0
2008-11-10 14:10:00,25.34,25.39,25.15,25.16,7200.0,17.621,17.6558,17.4889,17.4959,7200.0
2008-11-10 14:15:00,25.15,25.27,25.02,25.16,19200.0,17.4889,17.5724,17.3985,17.4959,19200.0
2008-11-10 14:20:00,25.17,25.23,25.04,25.06,6900.0,17.5028,17.5445,17.4124,17.4263,6900.0
2008-11-10 14:25:00,25.05,25.09,24.96,24.98,9800.0,17.4194,17.4472,17.3568,17.3707,9800.0
2008-11-10 14:30:00,25.03,25.03,24.8,24.86,20600.0,17.4055,17.4055,17.2455,17.2873,20600.0
2008-11-10 14:35:00,24.94,24.95,24.87,24.88,3200.0,17.3429,17.3498,17.2942,17.3012,3200.0
2008-11-10 14:40:00,24.88,25.03,24.88,25.03,6100.0,17.3012,17.4055,17.3012,17.4055,6100.0
2008-11-10 14:45:00,25.04,25.09,24.82,24.82,15600.0,17.4124,17.4472,17.2594,17.2594,15600.0
2008-11-10 14:50:00,24.84,25.03,24.75,25.03,10000.0,17.2733,17.4055,17.2108,17.4055,10000.0
2008-11-10 14:55:00,25.05,25.15,24.96,25.06,20500.0,17.4194,17.4889,17.3568,17.4263,20500.0
2008-11-10 15:00:00,25.03,25.08,24.78,25.08,45000.0,17.4055,17.4402,17.2316,17.4402,45000.0
2008-11-10 15:05:00,25.05,25.14,24.87,24.99,47400.0,17.4194,17.482,17.2942,17.3777,47400.0
2008-11-10 15:10:00,24.96,25.3,24.88,25.3,21800.0,17.3568,17.5932,17.3012,17.5932,21800.0
2008-11-10 15:15:00,25.32,25.33,25.01,25.07,31000.0,17.6071,17.6141,17.3916,17.4333,31000.0
2008-11-10 15:20:00,25.05,25.07,24.77,24.88,25000.0,17.4194,17.4333,17.2247,17.3012,25000.0
2008-11-10 15:25:00,24.9,24.95,24.63,24.7,29900.0,17.3151,17.3498,17.1273,17.176,29900.0
2008-11-10 15:30:00,24.68,24.9,24.62,24.67,41900.0,17.1621,17.3151,17.1204,17.1551,41900.0
2008-11-10 15:35:00,24.65,24.7,24.42,24.42,36000.0,17.1412,17.176,16.9813,16.9813,36000.0
2008-11-10 15:40:00,24.46,24.89,24.46,24.72,50500.0,17.0091,17.3081,17.0091,17.1899,50500.0
2008-11-10 15:45:00,24.73,24.82,24.58,24.69,56200.0,17.1969,17.2594,17.0925,17.169,56200.0
2008-11-10 15:50:00,24.69,24.89,24.69,24.76,68400.0,17.169,17.3081,17.169,17.2177,68400.0
2008-11-10 15:55:00,24.76,24.93,24.74,24.87,91600.0,17.2177,17.3359,17.2038,17.2942,91600.0
2008-11-11 09:30:00,24.4,25.84,24.4,25.61,49500.0,16.9674,17.9687,16.9674,17.8088,49500.0
2008-11-11 09:35:00,25.64,25.7,24.69,24.83,55300.0,17.8297,17.8714,17.169,17.2664,55300.0
2008-11-11 09:40:00,24.82,25.24,24.56,25.23,53600.0,17.2594,17.5515,17.0786,17.5445,53600.0
2008-11-11 09:45:00,25.19,25.19,24.98,25.09,42300.0,17.5167,17.5167,17.3707,17.4472,42300.0
2008-11-11 09:50:00,25.02,25.17,25.0,25.17,32900.0,17.3985,17.5028,17.3846,17.5028,32900.0
2008-11-11 09:55:00,25.17,25.17,25.0,25.08,27900.0,17.5028,17.5028,17.3846,17.4402,27900.0
2008-11-11 10:00:00,25.07,25.5,25.03,25.45,29000.0,17.4333,17.7323,17.4055,17.6975,29000.0
2008-11-11 10:05:00,25.48,25.58,25.32,25.32,23400.0,17.7184,17.7879,17.6071,17.6071,23400.0
2008-11-11 10:10:00,25.35,25.6,25.32,25.54,24800.0,17.628,17.8018,17.6071,17.7601,24800.0
2008-11-11 10:15:00,25.51,25.96,25.44,25.94,46900.0,17.7393,18.0522,17.6906,18.0383,46900.0
2008-11-11 10:20:00,25.94,26.12,25.77,26.06,28800.0,18.0383,18.1634,17.9201,18.1217,28800.0
2008-11-11 10:25:00,26.05,26.25,25.93,26.03,37400.0,18.1148,18.2538,18.0313,18.1009,37400.0
2008-11-11 10:30:00,25.99,26.02,25.61,25.69,50900.0,18.073,18.0939,17.8088,17.8644,50900.0
2008-11-11 10:35:00,25.69,25.69,25.41,25.48,61600.0,17.8644,17.8644,17.6697,17.7184,61600.0
2008-11-11 10:40:00,25.46,25.53,25.31,25.35,23800.0,17.7045,17.7532,17.6002,17.628,23800.0
2008-11-11 10:45:00,25.33,25.43,25.21,25.33,42300.0,17.6141,17.6836,17.5306,17.6141,42300.0
2008-11-11 10:50:00,25.31,25.49,25.25,25.46,66600.0,17.6002,17.7253,17.5585,17.7045,66600.0
2008-11-11 10:55:00,25.43,25.43,25.2,25.24,28000.0,17.6836,17.6836,17.5237,17.5515,28000.0
2008-11-11 11:00:00,25.24,25.34,25.2,25.28,17500.0,17.5515,17.621,17.5237,17.5793,17500.0
2008-11-11 11:05:00,25.26,25.33,25.2,25.3,30500.0,17.5654,17.6141,17.5237,17.5932,30500.0
2008-11-11 11:10:00,25.3,25.41,25.2,25.25,27400.0,17.5932,17.6697,17.5237,17.5585,27400.0
2008-11-11 11:15:00,25.27,25.36,25.2,25.21,19500.0,17.5724,17.6349,17.5237,17.5306,19500.0
2008-11-11 11:20:00,25.22,25.32,25.2,25.29,33800.0,17.5376,17.6071,17.5237,17.5863,33800.0
2008-11-11 11:25:00,25.29,25.3,25.22,25.23,22100.0,17.5863,17.5932,17.5376,17.5445,22100.0
2008-11-11 11:30:00,25.24,25.32,25.21,25.29,26200.0,17.5515,17.6071,17.5306,17.5863,26200.0
2008-11-11 11:35:00,25.29,25.66,25.28,25.6,66500.0,17.5863,17.8436,17.5793,17.8018,66500.0
2008-11-11 11:40:00,25.61,25.72,25.47,25.67,46900.0,17.8088,17.8853,17.7114,17.8505,46900.0
2008-11-11 11:45:00,25.66,25.86,25.65,25.76,53900.0,17.8436,17.9826,17.8366,17.9131,53900.0
2008-11-11 11:50:00,25.77,25.84,25.62,25.77,26600.0,17.9201,17.9687,17.8157,17.9201,26600.0
2008-11-11 11:55:00,25.8,25.8,25.57,25.71,51100.0,17.9409,17.9409,17.781,17.8783,51100.0
2008-11-11 12:00:00,25.69,25.96,25.67,25.96,21800.0,17.8644,18.0522,17.8505,18.0522,21800.0
2008-11-11 12:05:00,25.96,25.99,25.81,25.84,24000.0,18.0522,18.073,17.9479,17.9687,24000.0
2008-11-11 12:10:00,25.85,25.97,25.75,25.88,24900.0,17.9757,18.0591,17.9061,17.9965,24900.0
2008-11-11 12:15:00,25.89,26.39,25.87,26.25,61300.0,18.0035,18.3512,17.9896,18.2538,61300.0
2008-11-11 12:20:00,26.25,26.3,26.06,26.06,19600.0,18.2538,18.2886,18.1217,18.1217,19600.0
2008-11-11 12:25:00,26.05,26.25,26.04,26.11,19500.0,18.1148,18.2538,18.1078,18.1565,19500.0
2008-11-11 12:30:00,26.09,26.23,26.04,26.16,21600.0,18.1426,18.2399,18.1078,18.1913,21600.0
2008-11-11 12:35:00,26.14,26.15,25.96,26.01,23500.0,18.1773,18.1843,18.0522,18.0869,23500.0
2008-11-11 12:40:00,26.02,26.16,26.0,26.01,14800.0,18.0939,18.1913,18.08,18.0869,14800.0
2008-11-11 12:45:00,26.0,26.07,25.98,26.0,19300.0,18.08,18.1287,18.0661,18.08,19300.0
2008-11-11 12:50:00,26.0,26.32,26.0,26.26,20400.0,18.08,18.3025,18.08,18.2608,20400.0
2008-11-11 12:55:00,26.26,26.4,26.13,26.4,11700.0,18.2608,18.3581,18.1704,18.3581,11700.0
2008-11-11 13:00:00,26.4,26.53,26.28,26.44,15100.0,18.3581,18.4485,18.2747,18.386,15100.0
2008-11-11 13:05:00,26.48,26.49,26.36,26.45,23800.0,18.4138,18.4207,18.3303,18.3929,23800.0
2008-11-11 13:10:00,26.46,26.47,26.34,26.34,17800.0,18.3999,18.4068,18.3164,18.3164,17800.0
2008-11-11 13:15:00,26.32,26.32,26.18,26.21,22600.0,18.3025,18.3025,18.2052,18.226,22600.0
2008-11-11 13:20:00,26.21,26.34,26.21,26.3,32300.0,18.226,18.3164,18.226,18.2886,32300.0
2008-11-11 13:25:00,26.3,26.45,26.29,26.42,16000.0,18.2886,18.3929,18.2817,18.3721,16000.0
2008-11-11 13:30:00,26.42,26.58,26.32,26.35,19300.0,18.3721,18.4833,18.3025,18.3234,19300.0
2008-11-11 13:35:00,26.3,26.38,26.24,26.28,13100.0,18.2886,18.3442,18.2469,18.2747,13100.0
2008-11-11 13:40:00,26.29,26.47,26.25,26.41,19300.0,18.2817,18.4068,18.2538,18.3651,19300.0
2008-11-11 13:45:00,26.41,26.79,26.41,26.74,38300.0,18.3651,18.6293,18.3651,18.5946,38300.0
2008-11-11 13:50:00,26.7,26.94,26.6,26.94,19300.0,18.5668,18.7337,18.4972,18.7337,19300.0
2008-11-11 13:55:00,26.94,27.0,26.89,26.9,76200.0,18.7337,18.7754,18.6989,18.7058,76200.0
2008-11-11 14:00:00,26.88,26.96,26.7,26.73,50700.0,18.6919,18.7476,18.5668,18.5876,50700.0
2008-11-11 14:05:00,26.73,26.94,26.72,26.94,41400.0,18.5876,18.7337,18.5807,18.7337,41400.0
2008-11-11 14:10:00,26.92,27.23,26.91,27.02,48000.0,18.7197,18.9353,18.7128,18.7893,48000.0
2008-11-11 14:15:00,27.05,27.27,26.93,27.24,17200.0,18.8101,18.9631,18.7267,18.9423,17200.0
2008-11-11 14:20:00,27.26,27.57,27.24,27.31,30400.0,18.9562,19.1717,18.9423,18.9909,30400.0
2008-11-11 14:25:00,27.32,27.83,27.32,27.64,34500.0,18.9979,19.3525,18.9979,19.2204,34500.0
2008-11-11 14:30:00,27.64,27.75,27.39,27.67,31700.0,19.2204,19.2969,19.0466,19.2413,31700.0
2008-11-11 14:35:00,27.67,27.75,27.11,27.13,32200.0,19.2413,19.2969,18.8519,18.8658,32200.0
2008-11-11 14:40:00,27.14,27.22,26.96,26.96,19700.0,18.8727,18.9284,18.7476,18.7476,19700.0
2008-11-11 14:45:00,26.98,27.1,26.67,26.8,34200.0,18.7615,18.8449,18.5459,18.6363,34200.0
2008-11-11 14:50:00,26.8,26.81,26.44,26.58,42500.0,18.6363,18.6433,18.386,18.4833,42500.0
2008-11-11 14:55:00,26.62,26.66,26.4,26.4,30900.0,18.5111,18.5389,18.3581,18.3581,30900.0
2008-11-11 15:00:00,26.39,26.49,26.19,26.32,37900.0,18.3512,18.4207,18.2121,18.3025,37900.0
2008-11-11 15:05:00,26.33,26.64,26.33,26.46,36900.0,18.3095,18.525,18.3095,18.3999,36900.0
2008-11-11 15:10:00,26.45,26.69,26.45,26.56,28100.0,18.3929,18.5598,18.3929,18.4694,28100.0
2008-11-11 15:15:00,26.56,26.7,26.34,26.57,30200.0,18.4694,18.5668,18.3164,18.4764,30200.0
2008-11-11 15:20:00,26.62,26.71,26.47,26.53,29200.0,18.5111,18.5737,18.4068,18.4485,29200.0
2008-11-11 15:25:00,26.52,26.52,26.36,26.42,28400.0,18.4416,18.4416,18.3303,18.3721,28400.0
2008-11-11 15:30:00,26.42,26.5,26.03,26.04,31200.0,18.3721,18.4277,18.1009,18.1078,31200.0
2008-11-11 15:35:00,26.07,26.09,25.8,25.85,40500.0,18.1287,18.1426,17.9409,17.9757,40500.0
2008-11-11 15:40:00,25.8,26.1,25.8,26.01,63500.0,17.9409,18.1495,17.9409,18.0869,63500.0
2008-11-11 15:45:00,26.0,26.23,25.83,26.23,59000.0,18.08,18.2399,17.9618,18.2399,59000.0
2008-11-11 15:50:00,26.24,26.27,25.91,25.94,49500.0,18.2469,18.2677,18.0174,18.0383,49500.0
2008-11-11 15:55:00,25.94,26.18,25.93,25.97,68000.0,18.0383,18.2052,18.0313,18.0591,68000.0
2008-11-12 09:30:00,25.58,26.25,24.74,25.68,45400.0,17.7879,18.2538,17.2038,17.8575,45400.0
2008-11-12 09:35:00,25.74,25.95,25.59,25.75,40400.0,17.8992,18.0452,17.7949,17.9061,40400.0
2008-11-12 09:40:00,25.75,25.96,25.41,25.94,42700.0,17.9061,18.0522,17.6697,18.0383,42700.0
2008-11-12 09:45:00,26.0,26.07,25.65,25.91,24500.0,18.08,18.1287,17.8366,18.0174,24500.0
2008-11-12 09:50:00,25.89,26.35,25.89,26.26,29700.0,18.0035,18.3234,18.0035,18.2608,29700.0
2008-11-12 09:55:00,26.26,26.42,26.1,26.14,35500.0,18.2608,18.3721,18.1495,18.1773,35500.0
2008-11-12 10:00:00,26.14,26.21,25.95,25.97,21600.0,18.1773,18.226,18.0452,18.0591,21600.0
2008-11-12 10:05:00,25.96,25.97,25.63,25.78,19400.0,18.0522,18.0591,17.8227,17.927,19400.0
2008-11-12 10:10:00,25.78,25.95,25.73,25.88,21300.0,17.927,18.0452,17.8922,17.9965,21300.0
2008-11-12 10:15:00,25.88,25.91,25.57,25.67,21000.0,17.9965,18.0174,17.781,17.8505,21000.0
2008-11-12 10:20:00,25.68,25.73,25.38,25.53,24000.0,17.8575,17.8922,17.6489,17.7532,24000.0
2008-11-12 10:25:00,25.51,25.58,25.23,25.26,22300.0,17.7393,17.7879,17.5445,17.5654,22300.0
2008-11-12 10:30:00,25.26,25.35,25.07,25.1,24900.0,17.5654,17.628,17.4333,17.4541,24900.0
2008-11-12 10:35:00,25.11,25.17,25.02,25.13,15800.0,17.4611,17.5028,17.3985,17.475,15800.0
2008-11-12 10:40:00,25.15,25.32,25.09,25.28,102900.0,17.4889,17.6071,17.4472,17.5793,102900.0
2008-11-12 10:45:00,25.28,25.51,25.28,25.45,23300.0,17.5793,17.7393,17.5793,17.6975,23300.0
2008-11-12 10:50:00,25.5,25.74,25.45,25.68,27700.0,17.7323,17.8992,17.6975,17.8575,27700.0
2008-11-12 10:55:00,25.68,25.91,25.67,25.84,29500.0,17.8575,18.0174,17.8505,17.9687,29500.0
2008-11-12 11:00:00,25.81,25.87,25.7,25.81,30300.0,17.9479,17.9896,17.8714,17.9479,30300.0
2008-11-12 11:05:00,25.78,26.06,25.77,26.06,44800.0,17.927,18.1217,17.9201,18.1217,44800.0
2008-11-12 11:10:00,26.04,26.1,25.94,26.0,36400.0,18.1078,18.1495,18.0383,18.08,36400.0
2008-11-12 11:15:00,25.99,26.11,25.9,26.06,22700.0,18.073,18.1565,18.0105,18.1217,22700.0
2008-11-12 11:20:00,26.06,26.19,26.02,26.07,25000.0,18.1217,18.2121,18.0939,18.1287,25000.0
2008-11-12 11:25:00,26.1,26.2,26.06,26.12,18100.0,18.1495,18.2191,18.1217,18.1634,18100.0
2008-11-12 11:30:00,26.18,26.26,26.09,26.18,25100.0,18.2052,18.2608,18.1426,18.2052,25100.0
2008-11-12 11:35:00,26.14,26.23,26.12,26.22,18100.0,18.1773,18.2399,18.1634,18.233,18100.0
2008-11-12 11:40:00,26.21,26.25,26.16,26.23,22800.0,18.226,18.2538,18.1913,18.2399,22800.0
2008-11-12 11:45:00,26.2,26.25,26.16,26.23,29700.0,18.2191,18.2538,18.1913,18.2399,29700.0
2008-11-12 11:50:00,26.23,26.28,26.14,26.22,51800.0,18.2399,18.2747,18.1773,18.233,51800.0
2008-11-12 11:55:00,26.2,26.29,26.19,26.23,50600.0,18.2191,18.2817,18.2121,18.2399,50600.0
2008-11-12 12:00:00,26.25,26.53,26.25,26.51,30000.0,18.2538,18.4485,18.2538,18.4346,30000.0
2008-11-12 12:05:00,26.54,26.57,26.39,26.43,26600.0,18.4555,18.4764,18.3512,18.379,26600.0
2008-11-12 12:10:00,26.42,26.7,26.42,26.65,33700.0,18.3721,18.5668,18.3721,18.532,33700.0
2008-11-12 12:15:00,26.65,26.73,26.52,26.55,31100.0,18.532,18.5876,18.4416,18.4625,31100.0
2008-11-12 12:20:00,26.52,26.71,26.45,26.67,24500.0,18.4416,18.5737,18.3929,18.5459,24500.0
2008-11-12 12:25:00,26.69,27.01,26.69,26.9,27900.0,18.5598,18.7823,18.5598,18.7058,27900.0
2008-11-12 12:30:00,26.9,27.01,26.82,26.82,12800.0,18.7058,18.7823,18.6502,18.6502,12800.0
2008-11-12 12:35:00,26.81,27.06,26.75,26.93,22500.0,18.6433,18.8171,18.6015,18.7267,22500.0
2008-11-12 12:40:00,26.92,26.92,26.72,26.75,8800.0,18.7197,18.7197,18.5807,18.6015,8800.0
2008-11-12 12:45:00,26.74,26.85,26.7,26.71,19700.0,18.5946,18.6711,18.5668,18.5737,19700.0
2008-11-12 12:50:00,26.7,26.72,26.62,26.63,10500.0,18.5668,18.5807,18.5111,18.5181,10500.0
2008-11-12 12:55:00,26.63,26.73,26.63,26.68,17200.0,18.5181,18.5876,18.5181,18.5529,17200.0
2008-11-12 13:00:00,26.68,26.74,26.62,26.69,15600.0,18.5529,18.5946,18.5111,18.5598,15600.0
2008-11-12 13:05:00,26.69,26.81,26.67,26.78,37300.0,18.5598,18.6433,18.5459,18.6224,37300.0
2008-11-12 13:10:00,26.8,26.85,26.74,26.78,15400.0,18.6363,18.6711,18.5946,18.6224,15400.0
2008-11-12 13:15:00,26.78,26.82,26.67,26.78,18500.0,18.6224,18.6502,18.5459,18.6224,18500.0
2008-11-12 13:20:00,26.8,26.86,26.73,26.79,17500.0,18.6363,18.678,18.5876,18.6293,17500.0
2008-11-12 13:25:00,26.81,26.81,26.73,26.79,14100.0,18.6433,18.6433,18.5876,18.6293,14100.0
2008-11-12 13:30:00,26.8,26.8,26.72,26.78,27300.0,18.6363,18.6363,18.5807,18.6224,27300.0
2008-11-12 13:35:00,26.75,27.05,26.74,27.04,23200.0,18.6015,18.8101,18.5946,18.8032,23200.0
2008-11-12 13:40:00,27.05,27.24,26.94,27.18,25400.0,18.8101,18.9423,18.7337,18.9005,25400.0
2008-11-12 13:45:00,27.19,27.19,26.87,26.92,20000.0,18.9075,18.9075,18.685,18.7197,20000.0
2008-11-12 13:50:00,26.9,26.91,26.63,26.63,12800.0,18.7058,18.7128,18.5181,18.5181,12800.0
2008-11-12 13:55:00,26.64,26.65,26.58,26.61,12500.0,18.525,18.532,18.4833,18.5042,12500.0
2008-11-12 14:00:00,26.6,26.67,26.46,26.46,25100.0,18.4972,18.5459,18.3999,18.3999,25100.0
2008-11-12 14:05:00,26.46,26.49,26.36,26.39,19800.0,18.3999,18.4207,18.3303,18.3512,19800.0
2008-11-12 14:10:00,26.39,26.44,26.35,26.35,8800.0,18.3512,18.386,18.3234,18.3234,8800.0
2008-11-12 14:15:00,26.37,26.52,26.35,26.45,16100.0,18.3373,18.4416,18.3234,18.3929,16100.0
2008-11-12 14:20:00,26.44,26.64,26.43,26.6,85800.0,18.386,18.525,18.379,18.4972,85800.0
2008-11-12 14:25:00,26.6,26.75,26.5,26.67,32100.0,18.4972,18.6015,18.4277,18.5459,32100.0
2008-11-12 14:30:00,26.67,26.93,26.64,26.75,30400.0,18.5459,18.7267,18.525,18.6015,30400.0
2008-11-12 14:35:00,26.75,26.79,26.54,26.56,12400.0,18.6015,18.6293,18.4555,18.4694,12400.0
2008-11-12 14:40:00,26.56,26.72,26.48,26.72,15200.0,18.4694,18.5807,18.4138,18.5807,15200.0
2008-11-12 14:45:00,26.75,26.91,26.75,26.79,27100.0,18.6015,18.7128,18.6015,18.6293,27100.0
2008-11-12 14:50:00,26.76,26.8,26.57,26.61,21500.0,18.6085,18.6363,18.4764,18.5042,21500.0
2008-11-12 14:55:00,26.61,26.67,26.44,26.46,23400.0,18.5042,18.5459,18.386,18.3999,23400.0
2008-11-12 15:00:00,26.45,26.46,26.26,26.29,15600.0,18.3929,18.3999,18.2608,18.2817,15600.0
2008-11-12 15:05:00,26.29,26.3,26.18,26.18,18100.0,18.2817,18.2886,18.2052,18.2052,18100.0
2008-11-12 15:10:00,26.18,26.34,26.16,26.18,28100.0,18.2052,18.3164,18.1913,18.2052,28100.0
2008-11-12 15:15:00,26.2,26.23,26.13,26.22,16400.0,18.2191,18.2399,18.1704,18.233,16400.0
2008-11-12 15:20:00,26.23,26.23,25.97,26.0,34100.0,18.2399,18.2399,18.0591,18.08,34100.0
2008-11-12 15:25:00,26.0,26.05,25.94,26.05,47200.0,18.08,18.1148,18.0383,18.1148,47200.0
2008-11-12 15:30:00,26.03,26.24,26.0,26.09,43600.0,18.1009,18.2469,18.08,18.1426,43600.0
2008-11-12 15:35:00,26.09,26.14,26.0,26.06,33600.0,18.1426,18.1773,18.08,18.1217,33600.0
2008-11-12 15:40:00,26.06,26.1,25.8,26.1,70000.0,18.1217,18.1495,17.9409,18.1495,70000.0
2008-11-12 15:45:00,26.1,26.22,25.95,25.99,45100.0,18.1495,18.233,18.0452,18.073,45100.0
2008-11-12 15:50:00,25.99,26.02,25.86,25.93,41700.0,18.073,18.0939,17.9826,18.0313,41700.0
2008-11-12 15:55:00,25.92,26.0,25.8,25.93,80000.0,18.0244,18.08,17.9409,18.0313,80000.0
2008-11-13 09:30:00,26.0,26.2,25.31,26.02,35300.0,18.2695,18.41,17.7846,18.2835,35300.0
2008-11-13 09:35:00,26.11,26.23,25.58,25.81,31700.0,18.3468,18.4311,17.9744,18.136,31700.0
2008-11-13 09:40:00,25.76,25.76,25.37,25.47,34600.0,18.1008,18.1008,17.8268,17.8971,34600.0
2008-11-13 09:45:00,25.42,25.43,25.31,25.38,24000.0,17.8619,17.869,17.7846,17.8338,24000.0
2008-11-13 09:50:00,25.38,25.39,25.02,25.12,35900.0,17.8338,17.8409,17.5809,17.6511,35900.0
2008-11-13 09:55:00,25.13,25.24,25.01,25.09,16000.0,17.6582,17.7355,17.5738,17.6301,16000.0
2008-11-13 10:00:00,25.11,25.37,25.03,25.35,26500.0,17.6441,17.8268,17.5879,17.8127,26500.0
2008-11-13 10:05:00,25.34,25.43,25.18,25.22,23700.0,17.8057,17.869,17.6933,17.7214,23700.0
2008-11-13 10:10:00,25.22,25.54,25.22,25.47,12800.0,17.7214,17.9463,17.7214,17.8971,12800.0
2008-11-13 10:15:00,25.45,25.86,25.43,25.72,16700.0,17.883,18.1711,17.869,18.0727,16700.0
2008-11-13 10:20:00,25.71,26.11,25.68,25.86,23500.0,18.0657,18.3468,18.0446,18.1711,23500.0
2008-11-13 10:25:00,25.89,25.98,25.82,25.95,17900.0,18.1922,18.2554,18.143,18.2343,17900.0
2008-11-13 10:30:00,25.94,26.08,25.87,25.87,12200.0,18.2273,18.3257,18.1781,18.1781,12200.0
2008-11-13 10:35:00,25.85,25.88,25.69,25.81,9700.0,18.1641,18.1852,18.0517,18.136,9700.0
2008-11-13 10:40:00,25.8,25.8,25.51,25.55,12300.0,18.1289,18.1289,17.9252,17.9533,12300.0
2008-11-13 10:45:00,25.54,25.54,25.24,25.28,17400.0,17.9463,17.9463,17.7355,17.7636,17400.0
2008-11-13 10:50:00,25.28,25.49,25.28,25.47,15000.0,17.7636,17.9111,17.7636,17.8971,15000.0
2008-11-13 10:55:00,25.5,25.65,25.46,25.56,28900.0,17.9181,18.0235,17.89,17.9603,28900.0
2008-11-13 11:00:00,25.55,25.69,25.5,25.64,16000.0,17.9533,18.0517,17.9181,18.0165,16000.0
2008-11-13 11:05:00,25.63,25.63,25.29,25.35,20700.0,18.0095,18.0095,17.7706,17.8127,20700.0
2008-11-13 11:10:00,25.33,25.53,25.33,25.5,18800.0,17.7987,17.9392,17.7987,17.9181,18800.0
2008-11-13 11:15:00,25.49,25.5,25.39,25.39,11800.0,17.9111,17.9181,17.8409,17.8409,11800.0
2008-11-13 11:20:00,25.37,25.6,25.31,25.59,16400.0,17.8268,17.9884,17.7846,17.9814,16400.0
2008-11-13 11:25:00,25.6,25.81,25.49,25.81,31500.0,17.9884,18.136,17.9111,18.136,31500.0
2008-11-13 11:30:00,25.82,25.89,25.66,25.69,18900.0,18.143,18.1922,18.0306,18.0517,18900.0
2008-11-13 11:35:00,25.67,25.74,25.48,25.51,21500.0,18.0376,18.0868,17.9041,17.9252,21500.0
2008-11-13 11:40:00,25.51,25.61,25.45,25.51,22000.0,17.9252,17.9954,17.883,17.9252,22000.0
2008-11-13 11:45:00,25.5,25.67,25.44,25.58,12200.0,17.9181,18.0376,17.876,17.9744,12200.0
2008-11-13 11:50:00,25.57,25.76,25.56,25.65,25600.0,17.9673,18.1008,17.9603,18.0235,25600.0
2008-11-13 11:55:00,25.65,25.73,25.61,25.68,21500.0,18.0235,18.0798,17.9954,18.0446,21500.0
2008-11-13 12:00:00,25.68,25.8,25.64,25.66,23900.0,18.0446,18.1289,18.0165,18.0306,23900.0
2008-11-13 12:05:00,25.66,25.81,25.64,25.71,27500.0,18.0306,18.136,18.0165,18.0657,27500.0
2008-11-13 12:10:00,25.73,25.75,25.55,25.55,22600.0,18.0798,18.0938,17.9533,17.9533,22600.0
2008-11-13 12:15:00,25.55,25.59,25.53,25.56,31700.0,17.9533,17.9814,17.9392,17.9603,31700.0
2008-11-13 12:20:00,25.55,25.56,25.41,25.5,30900.0,17.9533,17.9603,17.8549,17.9181,30900.0
2008-11-13 12:25:00,25.5,25.53,25.38,25.45,23200.0,17.9181,17.9392,17.8338,17.883,23200.0
2008-11-13 12:30:00,25.43,25.52,25.42,25.48,16400.0,17.869,17.9322,17.8619,17.9041,16400.0
2008-11-13 12:35:00,25.49,25.54,25.42,25.53,16000.0,17.9111,17.9463,17.8619,17.9392,16000.0
2008-11-13 12:40:00,25.51,25.51,25.41,25.46,26000.0,17.9252,17.9252,17.8549,17.89,26000.0
2008-11-13 12:45:00,25.47,25.52,25.27,25.27,38500.0,17.8971,17.9322,17.7565,17.7565,38500.0
2008-11-13 12:50:00,25.28,25.29,24.91,24.97,37200.0,17.7636,17.7706,17.5036,17.5457,37200.0
2008-11-13 12:55:00,25.0,25.01,24.54,24.54,32200.0,17.5668,17.5738,17.2436,17.2436,32200.0
2008-11-13 13:00:00,24.56,24.8,24.56,24.64,29500.0,17.2576,17.4263,17.2576,17.3138,29500.0
2008-11-13 13:05:00,24.65,24.89,24.62,24.88,21400.0,17.3209,17.4895,17.2998,17.4825,21400.0
2008-11-13 13:10:00,24.89,25.01,24.82,24.98,23000.0,17.4895,17.5738,17.4403,17.5528,23000.0
2008-11-13 13:15:00,24.97,25.44,24.96,25.33,24000.0,17.5457,17.876,17.5387,17.7987,24000.0
2008-11-13 13:20:00,25.35,25.36,25.13,25.13,14100.0,17.8127,17.8198,17.6582,17.6582,14100.0
2008-11-13 13:25:00,25.12,25.42,25.1,25.42,12300.0,17.6511,17.8619,17.6371,17.8619,12300.0
2008-11-13 13:30:00,25.47,25.64,25.43,25.6,44400.0,17.8971,18.0165,17.869,17.9884,44400.0
2008-11-13 13:35:00,25.58,25.96,25.49,25.85,34200.0,17.9744,18.2414,17.9111,18.1641,34200.0
2008-11-13 13:40:00,25.87,26.24,25.85,26.24,34400.0,18.1781,18.4381,18.1641,18.4381,34400.0
2008-11-13 13:45:00,26.25,26.44,25.92,25.98,35700.0,18.4452,18.5787,18.2133,18.2554,35700.0
2008-11-13 13:50:00,25.96,26.66,25.93,26.49,32900.0,18.2414,18.7332,18.2203,18.6138,32900.0
2008-11-13 13:55:00,26.47,26.47,26.0,26.0,35000.0,18.5997,18.5997,18.2695,18.2695,35000.0
2008-11-13 14:00:00,25.98,26.26,25.97,26.08,38100.0,18.2554,18.4522,18.2484,18.3257,38100.0
2008-11-13 14:05:00,26.1,26.17,25.93,26.1,26900.0,18.3397,18.3889,18.2203,18.3397,26900.0
2008-11-13 14:10:00,26.09,26.34,26.09,26.11,28200.0,18.3327,18.5084,18.3327,18.3468,28200.0
2008-11-13 14:15:00,26.11,26.34,25.98,26.0,34900.0,18.3468,18.5084,18.2554,18.2695,34900.0
2008-11-13 14:20:00,26.01,26.35,25.98,26.26,30200.0,18.2765,18.5154,18.2554,18.4522,30200.0
2008-11-13 14:25:00,26.24,26.6,26.14,26.54,32100.0,18.4381,18.6911,18.3679,18.6489,32100.0
2008-11-13 14:30:00,26.51,26.62,26.15,26.15,36900.0,18.6278,18.7051,18.3749,18.3749,36900.0
2008-11-13 14:35:00,26.15,26.73,26.15,26.67,44300.0,18.3749,18.7824,18.3749,18.7403,44300.0
2008-11-13 14:40:00,26.67,26.78,26.51,26.54,49200.0,18.7403,18.8176,18.6278,18.6489,49200.0
2008-11-13 14:45:00,26.6,26.85,26.59,26.7,41900.0,18.6911,18.8668,18.6841,18.7614,41900.0
2008-11-13 14:50:00,26.73,26.89,26.51,26.56,40900.0,18.7824,18.8949,18.6278,18.663,40900.0
2008-11-13 14:55:00,26.57,26.73,26.46,26.46,29000.0,18.67,18.7824,18.5927,18.5927,29000.0
2008-11-13 15:00:00,26.47,26.61,26.25,26.25,33400.0,18.5997,18.6981,18.4452,18.4452,33400.0
2008-11-13 15:05:00,26.25,26.3,25.82,25.87,42100.0,18.4452,18.4803,18.143,18.1781,42100.0
2008-11-13 15:10:00,25.86,26.36,25.86,26.23,41200.0,18.1711,18.5224,18.1711,18.4311,41200.0
2008-11-13 15:15:00,26.19,26.5,26.08,26.44,34300.0,18.403,18.6208,18.3257,18.5787,34300.0
2008-11-13 15:20:00,26.43,26.8,26.35,26.74,39500.0,18.5716,18.8316,18.5154,18.7895,39500.0
2008-11-13 15:25:00,26.76,27.01,26.65,27.01,49200.0,18.8035,18.9792,18.7262,18.9792,49200.0
2008-11-13 15:30:00,27.04,27.25,26.87,27.13,47000.0,19.0003,19.1478,18.8808,19.0635,47000.0
2008-11-13 15:35:00,27.14,27.2,26.89,27.0,51200.0,19.0705,19.1127,18.8949,18.9722,51200.0
2008-11-13 15:40:00,26.99,27.25,26.97,27.17,50700.0,18.9651,19.1478,18.9511,19.0916,50700.0
2008-11-13 15:45:00,27.17,27.31,27.09,27.09,69000.0,19.0916,19.19,19.0354,19.0354,69000.0
2008-11-13 15:50:00,27.1,27.5,27.05,27.5,95600.0,19.0424,19.3235,19.0073,19.3235,95600.0
2008-11-13 15:55:00,27.49,27.63,27.39,27.62,73600.0,19.3165,19.4148,19.2462,19.4078,73600.0
2008-11-14 09:30:00,26.96,27.04,26.63,26.71,34700.0,18.944,19.0003,18.7122,18.7684,34700.0
2008-11-14 09:35:00,26.7,26.84,26.25,26.41,19700.0,18.7614,18.8597,18.4452,18.5576,19700.0
2008-11-14 09:40:00,26.51,26.91,26.48,26.9,18900.0,18.6278,18.9089,18.6068,18.9019,18900.0
2008-11-14 09:45:00,26.93,27.04,26.55,26.67,14400.0,18.923,19.0003,18.656,18.7403,14400.0
2008-11-14 09:50:00,26.75,26.87,26.63,26.84,15000.0,18.7965,18.8808,18.7122,18.8597,15000.0
2008-11-14 09:55:00,26.87,27.02,26.74,26.79,16500.0,18.8808,18.9862,18.7895,18.8246,16500.0
2008-11-14 10:00:00,26.78,26.97,26.6,26.67,14900.0,18.8176,18.9511,18.6911,18.7403,14900.0
2008-11-14 10:05:00,26.7,26.71,26.29,26.3,13200.0,18.7614,18.7684,18.4733,18.4803,13200.0
2008-11-14 10:10:00,26.3,26.52,26.25,26.42,14600.0,18.4803,18.6349,18.4452,18.5646,14600.0
2008-11-14 10:15:00,26.36,26.64,26.35,26.35,15800.0,18.5224,18.7192,18.5154,18.5154,15800.0
2008-11-14 10:20:00,26.35,26.35,25.85,25.88,47200.0,18.5154,18.5154,18.1641,18.1852,47200.0
2008-11-14 10:25:00,25.9,26.04,25.85,26.01,17000.0,18.1992,18.2976,18.1641,18.2765,17000.0
2008-11-14 10:30:00,25.99,26.06,25.94,26.01,36600.0,18.2625,18.3116,18.2273,18.2765,36600.0
2008-11-14 10:35:00,25.99,26.22,25.84,25.84,40400.0,18.2625,18.4241,18.1571,18.1571,40400.0
2008-11-14 10:40:00,25.86,25.96,25.76,25.91,23900.0,18.1711,18.2414,18.1008,18.2062,23900.0
2008-11-14 10:45:00,25.91,26.27,25.76,26.26,12600.0,18.2062,18.4592,18.1008,18.4522,12600.0
2008-11-14 10:50:00,26.28,26.34,26.2,26.29,21300.0,18.4662,18.5084,18.41,18.4733,21300.0
2008-11-14 10:55:00,26.26,26.28,26.11,26.12,21900.0,18.4522,18.4662,18.3468,18.3538,21900.0
2008-11-14 11:00:00,26.03,26.11,25.92,26.02,23700.0,18.2906,18.3468,18.2133,18.2835,23700.0
2008-11-14 11:05:00,26.01,26.24,25.97,26.18,20000.0,18.2765,18.4381,18.2484,18.396,20000.0
2008-11-14 11:10:00,26.2,26.26,26.02,26.25,13200.0,18.41,18.4522,18.2835,18.4452,13200.0
2008-11-14 11:15:00,26.26,26.43,26.26,26.42,13800.0,18.4522,18.5716,18.4522,18.5646,13800.0
2008-11-14 11:20:00,26.39,26.39,26.14,26.14,10600.0,18.5435,18.5435,18.3679,18.3679,10600.0
2008-11-14 11:25:00,26.13,26.28,26.08,26.08,8100.0,18.3608,18.4662,18.3257,18.3257,8100.0
2008-11-14 11:30:00,26.06,26.07,25.94,26.03,19700.0,18.3116,18.3187,18.2273,18.2906,19700.0
2008-11-14 11:35:00,26.03,26.18,26.03,26.18,21300.0,18.2906,18.396,18.2906,18.396,21300.0
2008-11-14 11:40:00,26.17,26.22,26.13,26.15,30800.0,18.3889,18.4241,18.3608,18.3749,30800.0
2008-11-14 11:45:00,26.15,26.24,26.09,26.24,11100.0,18.3749,18.4381,18.3327,18.4381,11100.0
2008-11-14 11:50:00,26.27,26.31,26.17,26.17,15700.0,18.4592,18.4873,18.3889,18.3889,15700.0
2008-11-14 11:55:00,26.15,26.2,25.96,26.0,18600.0,18.3749,18.41,18.2414,18.2695,18600.0
2008-11-14 12:00:00,26.01,26.03,25.82,26.0,37500.0,18.2765,18.2906,18.143,18.2695,37500.0
2008-11-14 12:05:00,26.0,26.11,25.9,26.1,46800.0,18.2695,18.3468,18.1992,18.3397,46800.0
2008-11-14 12:10:00,26.09,26.16,25.97,26.09,18100.0,18.3327,18.3819,18.2484,18.3327,18100.0
2008-11-14 12:15:00,26.08,26.09,25.87,25.88,11800.0,18.3257,18.3327,18.1781,18.1852,11800.0
2008-11-14 12:20:00,25.88,26.08,25.88,26.04,16100.0,18.1852,18.3257,18.1852,18.2976,16100.0
2008-11-14 12:25:00,26.03,26.2,26.03,26.15,5900.0,18.2906,18.41,18.2906,18.3749,5900.0
2008-11-14 12:30:00,26.15,26.17,26.07,26.1,15100.0,18.3749,18.3889,18.3187,18.3397,15100.0
2008-11-14 12:35:00,26.09,26.48,26.09,26.48,13800.0,18.3327,18.6068,18.3327,18.6068,13800.0
2008-11-14 12:40:00,26.49,26.6,26.39,26.39,9000.0,18.6138,18.6911,18.5435,18.5435,9000.0
2008-11-14 12:45:00,26.43,26.46,26.25,26.25,7400.0,18.5716,18.5927,18.4452,18.4452,7400.0
2008-11-14 12:50:00,26.22,26.31,26.18,26.21,12300.0,18.4241,18.4873,18.396,18.417,12300.0
2008-11-14 12:55:00,26.26,26.44,26.25,26.27,9100.0,18.4522,18.5787,18.4452,18.4592,9100.0
2008-11-14 13:00:00,26.25,26.25,26.05,26.05,6500.0,18.4452,18.4452,18.3046,18.3046,6500.0
2008-11-14 13:05:00,26.04,26.07,26.01,26.02,5200.0,18.2976,18.3187,18.2765,18.2835,5200.0
2008-11-14 13:10:00,26.01,26.05,25.84,25.86,16700.0,18.2765,18.3046,18.1571,18.1711,16700.0
2008-11-14 13:15:00,25.87,26.23,25.85,26.23,18500.0,18.1781,18.4311,18.1641,18.4311,18500.0
2008-11-14 13:20:00,26.19,26.21,26.05,26.21,7100.0,18.403,18.417,18.3046,18.417,7100.0
2008-11-14 13:25:00,26.22,26.51,26.2,26.49,9000.0,18.4241,18.6278,18.41,18.6138,9000.0
2008-11-14 13:30:00,26.49,26.62,26.43,26.46,14300.0,18.6138,18.7051,18.5716,18.5927,14300.0
2008-11-14 13:35:00,26.42,26.42,26.24,26.28,12500.0,18.5646,18.5646,18.4381,18.4662,12500.0
2008-11-14 13:40:00,26.29,26.43,26.22,26.22,7300.0,18.4733,18.5716,18.4241,18.4241,7300.0
2008-11-14 13:45:00,26.18,26.2,26.05,26.2,13900.0,18.396,18.41,18.3046,18.41,13900.0
2008-11-14 13:50:00,26.25,26.46,26.25,26.31,8300.0,18.4452,18.5927,18.4452,18.4873,8300.0
2008-11-14 13:55:00,26.33,26.5,26.32,26.37,20800.0,18.5014,18.6208,18.4943,18.5295,20800.0
2008-11-14 14:00:00,26.38,26.71,26.37,26.7,37100.0,18.5365,18.7684,18.5295,18.7614,37100.0
2008-11-14 14:05:00,26.7,26.87,26.7,26.7,19000.0,18.7614,18.8808,18.7614,18.7614,19000.0
2008-11-14 14:10:00,26.72,26.77,26.65,26.74,21300.0,18.7754,18.8105,18.7262,18.7895,21300.0
2008-11-14 14:15:00,26.7,27.18,26.7,27.18,21600.0,18.7614,19.0986,18.7614,19.0986,21600.0
2008-11-14 14:20:00,27.18,27.25,27.02,27.1,19100.0,19.0986,19.1478,18.9862,19.0424,19100.0
2008-11-14 14:25:00,27.12,27.3,26.91,26.97,17600.0,19.0565,19.183,18.9089,18.9511,17600.0
2008-11-14 14:30:00,26.98,26.99,26.72,26.75,22100.0,18.9581,18.9651,18.7754,18.7965,22100.0
2008-11-14 14:35:00,26.77,27.1,26.74,26.99,11000.0,18.8105,19.0424,18.7895,18.9651,11000.0
2008-11-14 14:40:00,26.96,27.42,26.94,27.35,14900.0,18.944,19.2673,18.93,19.2181,14900.0
2008-11-14 14:45:00,27.35,27.38,27.08,27.15,20600.0,19.2181,19.2392,19.0284,19.0776,20600.0
2008-11-14 14:50:00,27.13,27.33,27.01,27.28,17400.0,19.0635,19.204,18.9792,19.1689,17400.0
2008-11-14 14:55:00,27.29,27.72,27.28,27.68,21100.0,19.1759,19.4781,19.1689,19.45,21100.0
2008-11-14 15:00:00,27.68,27.75,27.38,27.4,35100.0,19.45,19.4992,19.2392,19.2532,35100.0
2008-11-14 15:05:00,27.41,27.6,27.26,27.53,19200.0,19.2603,19.3938,19.1548,19.3446,19200.0
2008-11-14 15:10:00,27.53,27.72,27.5,27.65,73900.0,19.3446,19.4781,19.3235,19.4289,73900.0
2008-11-14 15:15:00,27.66,27.8,27.29,27.29,20600.0,19.4359,19.5343,19.1759,19.1759,20600.0
2008-11-14 15:20:00,27.28,27.45,27.23,27.43,21500.0,19.1689,19.2884,19.1338,19.2743,21500.0
2008-11-14 15:25:00,27.41,27.42,27.04,27.12,29400.0,19.2603,19.2673,19.0003,19.0565,29400.0
2008-11-14 15:30:00,27.11,27.17,26.41,26.61,55300.0,19.0494,19.0916,18.5576,18.6981,55300.0
2008-11-14 15:35:00,26.61,26.76,26.56,26.72,34400.0,18.6981,18.8035,18.663,18.7754,34400.0
2008-11-14 15:40:00,26.73,26.77,26.36,26.54,39300.0,18.7824,18.8105,18.5224,18.6489,39300.0
2008-11-14 15:45:00,26.53,26.75,26.53,26.61,27400.0,18.6419,18.7965,18.6419,18.6981,27400.0
2008-11-14 15:50:00,26.58,26.64,26.24,26.24,42500.0,18.677,18.7192,18.4381,18.4381,42500.0
2008-11-14 15:55:00,26.2,26.26,26.1,26.1,74100.0,18.41,18.4522,18.3397,18.3397,74100.0
2008-11-17 09:30:00,26.07,26.18,25.4,25.48,21400.0,18.3187,18.396,17.8479,17.9041,21400.0
2008-11-17 09:35:00,25.41,25.94,25.39,25.64,25100.0,17.8549,18.2273,17.8409,18.0165,25100.0
2008-11-17 09:40:00,25.64,25.96,25.44,25.89,12600.0,18.0165,18.2414,17.876,18.1922,12600.0
2008-11-17 09:45:00,25.81,25.85,25.65,25.78,7200.0,18.136,18.1641,18.0235,18.1149,7200.0
2008-11-17 09:50:00,25.79,26.06,25.71,25.94,9600.0,18.1219,18.3116,18.0657,18.2273,9600.0
2008-11-17 09:55:00,25.93,26.0,25.91,25.93,5800.0,18.2203,18.2695,18.2062,18.2203,5800.0
2008-11-17 10:00:00,25.9,25.9,25.58,25.77,11900.0,18.1992,18.1992,17.9744,18.1079,11900.0
2008-11-17 10:05:00,25.75,25.75,25.54,25.7,12500.0,18.0938,18.0938,17.9463,18.0587,12500.0
2008-11-17 10:10:00,25.68,25.71,25.42,25.47,9100.0,18.0446,18.0657,17.8619,17.8971,9100.0
2008-11-17 10:15:00,25.53,25.53,25.18,25.18,11800.0,17.9392,17.9392,17.6933,17.6933,11800.0
2008-11-17 10:20:00,25.21,25.25,25.08,25.2,11600.0,17.7144,17.7425,17.623,17.7073,11600.0
2008-11-17 10:25:00,25.18,25.23,25.09,25.23,7200.0,17.6933,17.7284,17.6301,17.7284,7200.0
2008-11-17 10:30:00,25.26,25.38,25.14,25.38,10100.0,17.7495,17.8338,17.6652,17.8338,10100.0
2008-11-17 10:35:00,25.45,25.46,25.29,25.29,10000.0,17.883,17.89,17.7706,17.7706,10000.0
2008-11-17 10:40:00,25.28,25.36,25.16,25.33,8700.0,17.7636,17.8198,17.6792,17.7987,8700.0
2008-11-17 10:45:00,25.32,25.39,25.18,25.39,8300.0,17.7917,17.8409,17.6933,17.8409,8300.0
2008-11-17 10:50:00,25.33,25.36,25.12,25.17,7700.0,17.7987,17.8198,17.6511,17.6863,7700.0
2008-11-17 10:55:00,25.13,25.17,25.06,25.1,5400.0,17.6582,17.6863,17.609,17.6371,5400.0
2008-11-17 11:00:00,25.13,25.4,25.08,25.4,4500.0,17.6582,17.8479,17.623,17.8479,4500.0
2008-11-17 11:05:00,25.46,25.57,25.45,25.53,6500.0,17.89,17.9673,17.883,17.9392,6500.0
2008-11-17 11:10:00,25.56,25.66,25.5,25.53,7900.0,17.9603,18.0306,17.9181,17.9392,7900.0
2008-11-17 11:15:00,25.54,25.55,25.41,25.45,7900.0,17.9463,17.9533,17.8549,17.883,7900.0
2008-11-17 11:20:00,25.44,25.51,25.44,25.48,5500.0,17.876,17.9252,17.876,17.9041,5500.0
2008-11-17 11:25:00,25.5,25.57,25.47,25.57,3400.0,17.9181,17.9673,17.8971,17.9673,3400.0
2008-11-17 11:30:00,25.56,25.68,25.56,25.67,5300.0,17.9603,18.0446,17.9603,18.0376,5300.0
2008-11-17 11:35:00,25.7,25.72,25.58,25.72,8300.0,18.0587,18.0727,17.9744,18.0727,8300.0
2008-11-17 11:40:00,25.75,25.75,25.39,25.43,8800.0,18.0938,18.0938,17.8409,17.869,8800.0
2008-11-17 11:45:00,25.47,25.82,25.46,25.82,7800.0,17.8971,18.143,17.89,18.143,7800.0
2008-11-17 11:50:00,25.79,26.03,25.75,26.0,9100.0,18.1219,18.2906,18.0938,18.2695,9100.0
2008-11-17 11:55:00,26.02,26.2,25.98,26.15,7600.0,18.2835,18.41,18.2554,18.3749,7600.0
2008-11-17 12:00:00,26.17,26.21,25.96,26.0,8700.0,18.3889,18.417,18.2414,18.2695,8700.0
2008-11-17 12:05:00,26.01,26.19,25.96,26.18,6100.0,18.2765,18.403,18.2414,18.396,6100.0
2008-11-17 12:10:00,26.2,26.27,26.02,26.11,10300.0,18.41,18.4592,18.2835,18.3468,10300.0
2008-11-17 12:15:00,26.13,26.17,26.03,26.11,6900.0,18.3608,18.3889,18.2906,18.3468,6900.0
2008-11-17 12:20:00,26.13,26.29,26.06,26.24,8600.0,18.3608,18.4733,18.3116,18.4381,8600.0
2008-11-17 12:25:00,26.24,26.31,26.1,26.29,8800.0,18.4381,18.4873,18.3397,18.4733,8800.0
2008-11-17 12:30:00,26.32,26.39,26.29,26.38,10600.0,18.4943,18.5435,18.4733,18.5365,10600.0
2008-11-17 12:35:00,26.34,26.35,25.99,26.01,9700.0,18.5084,18.5154,18.2625,18.2765,9700.0
2008-11-17 12:40:00,26.04,26.1,26.03,26.1,3400.0,18.2976,18.3397,18.2906,18.3397,3400.0
2008-11-17 12:45:00,26.12,26.45,26.12,26.4,10400.0,18.3538,18.5857,18.3538,18.5506,10400.0
2008-11-17 12:50:00,26.42,26.46,26.34,26.41,17000.0,18.5646,18.5927,18.5084,18.5576,17000.0
2008-11-17 12:55:00,26.42,26.42,26.27,26.29,30500.0,18.5646,18.5646,18.4592,18.4733,30500.0
2008-11-17 13:00:00,26.31,26.33,26.19,26.19,18500.0,18.4873,18.5014,18.403,18.403,18500.0
2008-11-17 13:05:00,26.18,26.21,26.12,26.19,9200.0,18.396,18.417,18.3538,18.403,9200.0
2008-11-17 13:10:00,26.19,26.2,26.12,26.17,8300.0,18.403,18.41,18.3538,18.3889,8300.0
2008-11-17 13:15:00,26.16,26.16,26.05,26.08,12000.0,18.3819,18.3819,18.3046,18.3257,12000.0
2008-11-17 13:20:00,26.11,26.11,26.05,26.07,9600.0,18.3468,18.3468,18.3046,18.3187,9600.0
2008-11-17 13:25:00,26.07,26.3,26.07,26.26,8900.0,18.3187,18.4803,18.3187,18.4522,8900.0
2008-11-17 13:30:00,26.26,26.27,26.11,26.11,9300.0,18.4522,18.4592,18.3468,18.3468,9300.0
2008-11-17 13:35:00,26.1,26.14,26.0,26.02,16400.0,18.3397,18.3679,18.2695,18.2835,16400.0
2008-11-17 13:40:00,26.04,26.05,25.95,25.98,15600.0,18.2976,18.3046,18.2343,18.2554,15600.0
2008-11-17 13:45:00,26.01,26.1,26.01,26.08,5500.0,18.2765,18.3397,18.2765,18.3257,5500.0
2008-11-17 13:50:00,26.08,26.27,26.03,26.23,8200.0,18.3257,18.4592,18.2906,18.4311,8200.0
2008-11-17 13:55:00,26.22,26.3,26.22,26.25,8800.0,18.4241,18.4803,18.4241,18.4452,8800.0
2008-11-17 14:00:00,26.25,26.26,26.0,26.04,15600.0,18.4452,18.4522,18.2695,18.2976,15600.0
2008-11-17 14:05:00,26.03,26.27,26.0,26.27,17300.0,18.2906,18.4592,18.2695,18.4592,17300.0
2008-11-17 14:10:00,26.27,26.44,26.18,26.4,8400.0,18.4592,18.5787,18.396,18.5506,8400.0
2008-11-17 14:15:00,26.39,26.39,26.18,26.19,13400.0,18.5435,18.5435,18.396,18.403,13400.0
2008-11-17 14:20:00,26.17,26.33,26.05,26.06,28900.0,18.3889,18.5014,18.3046,18.3116,28900.0
2008-11-17 14:25:00,26.06,26.06,25.86,25.88,27700.0,18.3116,18.3116,18.1711,18.1852,27700.0
2008-11-17 14:30:00,25.91,25.97,25.74,25.84,23600.0,18.2062,18.2484,18.0868,18.1571,23600.0
2008-11-17 14:35:00,25.88,26.15,25.8,26.12,23600.0,18.1852,18.3749,18.1289,18.3538,23600.0
2008-11-17 14:40:00,26.12,26.29,26.03,26.27,63600.0,18.3538,18.4733,18.2906,18.4592,63600.0
2008-11-17 14:45:00,26.26,26.27,25.99,26.01,22700.0,18.4522,18.4592,18.2625,18.2765,22700.0
2008-11-17 14:50:00,26.0,26.13,25.94,26.08,32200.0,18.2695,18.3608,18.2273,18.3257,32200.0
2008-11-17 14:55:00,26.12,26.3,25.97,26.02,16600.0,18.3538,18.4803,18.2484,18.2835,16600.0
2008-11-17 15:00:00,25.96,26.3,25.95,26.3,24500.0,18.2414,18.4803,18.2343,18.4803,24500.0
2008-11-17 15:05:00,26.28,26.28,26.0,26.12,16200.0,18.4662,18.4662,18.2695,18.3538,16200.0
2008-11-17 15:10:00,26.08,26.09,25.89,26.07,20100.0,18.3257,18.3327,18.1922,18.3187,20100.0
2008-11-17 15:15:00,26.04,26.23,26.04,26.15,13900.0,18.2976,18.4311,18.2976,18.3749,13900.0
2008-11-17 15:20:00,26.15,26.19,26.02,26.02,17700.0,18.3749,18.403,18.2835,18.2835,17700.0
2008-11-17 15:25:00,26.02,26.15,25.92,26.14,28000.0,18.2835,18.3749,18.2133,18.3679,28000.0
2008-11-17 15:30:00,26.1,26.2,25.87,25.9,19800.0,18.3397,18.41,18.1781,18.1992,19800.0
2008-11-17 15:35:00,25.87,25.92,25.62,25.75,22400.0,18.1781,18.2133,18.0025,18.0938,22400.0
2008-11-17 15:40:00,25.74,26.01,25.74,25.95,24900.0,18.0868,18.2765,18.0868,18.2343,24900.0
2008-11-17 15:45:00,25.93,25.96,25.74,25.74,34500.0,18.2203,18.2414,18.0868,18.0868,34500.0
2008-11-17 15:50:00,25.71,25.86,25.59,25.6,26100.0,18.0657,18.1711,17.9814,17.9884,26100.0
2008-11-17 15:55:00,25.59,25.69,25.51,25.6,61600.0,17.9814,18.0517,17.9252,17.9884,61600.0
2008-11-18 09:30:00,25.29,25.59,25.06,25.17,26100.0,17.7706,17.9814,17.609,17.6863,26100.0
2008-11-18 09:35:00,25.07,25.53,25.07,25.41,27900.0,17.616,17.9392,17.616,17.8549,27900.0
2008-11-18 09:40:00,25.41,25.67,25.34,25.56,18300.0,17.8549,18.0376,17.8057,17.9603,18300.0
2008-11-18 09:45:00,25.56,25.69,25.42,25.69,15600.0,17.9603,18.0517,17.8619,18.0517,15600.0
2008-11-18 09:50:00,25.68,25.72,25.45,25.45,11600.0,18.0446,18.0727,17.883,17.883,11600.0
2008-11-18 09:55:00,25.46,25.52,25.36,25.52,30600.0,17.89,17.9322,17.8198,17.9322,30600.0
2008-11-18 10:00:00,25.57,25.68,25.5,25.58,13400.0,17.9673,18.0446,17.9181,17.9744,13400.0
2008-11-18 10:05:00,25.57,25.64,25.52,25.55,13800.0,17.9673,18.0165,17.9322,17.9533,13800.0
2008-11-18 10:10:00,25.55,25.9,25.54,25.72,30100.0,17.9533,18.1992,17.9463,18.0727,30100.0
2008-11-18 10:15:00,25.72,26.0,25.66,25.97,20400.0,18.0727,18.2695,18.0306,18.2484,20400.0
2008-11-18 10:20:00,25.99,26.12,25.84,25.84,20200.0,18.2625,18.3538,18.1571,18.1571,20200.0
2008-11-18 10:25:00,25.86,26.2,25.82,26.2,13600.0,18.1711,18.41,18.143,18.41,13600.0
2008-11-18 10:30:00,26.2,26.2,26.03,26.03,18200.0,18.41,18.41,18.2906,18.2906,18200.0
2008-11-18 10:35:00,26.04,26.04,25.86,25.98,15200.0,18.2976,18.2976,18.1711,18.2554,15200.0
2008-11-18 10:40:00,26.01,26.14,25.98,26.01,21900.0,18.2765,18.3679,18.2554,18.2765,21900.0
2008-11-18 10:45:00,26.01,26.05,25.97,26.02,15000.0,18.2765,18.3046,18.2484,18.2835,15000.0
2008-11-18 10:50:00,26.06,26.06,25.92,26.01,9100.0,18.3116,18.3116,18.2133,18.2765,9100.0
2008-11-18 10:55:00,26.01,26.06,25.94,25.99,6200.0,18.2765,18.3116,18.2273,18.2625,6200.0
2008-11-18 11:00:00,26.03,26.03,25.78,25.8,13000.0,18.2906,18.2906,18.1149,18.1289,13000.0
2008-11-18 11:05:00,25.79,25.9,25.78,25.87,10900.0,18.1219,18.1992,18.1149,18.1781,10900.0
2008-11-18 11:10:00,25.84,25.88,25.74,25.82,9700.0,18.1571,18.1852,18.0868,18.143,9700.0
2008-11-18 11:15:00,25.86,25.87,25.7,25.7,11900.0,18.1711,18.1781,18.0587,18.0587,11900.0
2008-11-18 11:20:00,25.73,25.81,25.59,25.67,13300.0,18.0798,18.136,17.9814,18.0376,13300.0
2008-11-18 11:25:00,25.67,25.83,25.65,25.79,4800.0,18.0376,18.15,18.0235,18.1219,4800.0
2008-11-18 11:30:00,25.78,25.87,25.77,25.85,6500.0,18.1149,18.1781,18.1079,18.1641,6500.0
2008-11-18 11:35:00,25.85,26.14,25.85,26.09,10300.0,18.1641,18.3679,18.1641,18.3327,10300.0
2008-11-18 11:40:00,26.12,26.12,25.98,26.02,10600.0,18.3538,18.3538,18.2554,18.2835,10600.0
2008-11-18 11:45:00,26.01,26.09,25.98,25.99,5900.0,18.2765,18.3327,18.2554,18.2625,5900.0
2008-11-18 11:50:00,25.93,26.25,25.91,26.18,15500.0,18.2203,18.4452,18.2062,18.396,15500.0
2008-11-18 11:55:00,26.19,26.19,26.09,26.1,11700.0,18.403,18.403,18.3327,18.3397,11700.0
2008-11-18 12:00:00,26.12,26.12,26.0,26.03,10300.0,18.3538,18.3538,18.2695,18.2906,10300.0
2008-11-18 12:05:00,26.07,26.08,25.96,26.0,6700.0,18.3187,18.3257,18.2414,18.2695,6700.0
2008-11-18 12:10:00,25.99,26.08,25.99,26.03,6700.0,18.2625,18.3257,18.2625,18.2906,6700.0
2008-11-18 12:15:00,26.04,26.08,26.01,26.04,3400.0,18.2976,18.3257,18.2765,18.2976,3400.0
2008-11-18 12:20:00,26.04,26.04,25.92,26.0,18800.0,18.2976,18.2976,18.2133,18.2695,18800.0
2008-11-18 12:25:00,25.99,25.99,25.87,25.91,8000.0,18.2625,18.2625,18.1781,18.2062,8000.0
2008-11-18 12:30:00,25.88,25.9,25.81,25.87,11800.0,18.1852,18.1992,18.136,18.1781,11800.0
2008-11-18 12:35:00,25.87,25.92,25.83,25.91,6900.0,18.1781,18.2133,18.15,18.2062,6900.0
2008-11-18 12:40:00,25.9,25.95,25.89,25.89,11300.0,18.1992,18.2343,18.1922,18.1922,11300.0
2008-11-18 12:45:00,25.88,25.88,25.69,25.77,8200.0,18.1852,18.1852,18.0517,18.1079,8200.0
2008-11-18 12:50:00,25.75,25.82,25.72,25.74,6600.0,18.0938,18.143,18.0727,18.0868,6600.0
2008-11-18 12:55:00,25.77,25.85,25.77,25.81,4800.0,18.1079,18.1641,18.1079,18.136,4800.0
2008-11-18 13:00:00,25.82,25.87,25.72,25.79,38300.0,18.143,18.1781,18.0727,18.1219,38300.0
2008-11-18 13:05:00,25.76,25.86,25.73,25.77,54200.0,18.1008,18.1711,18.0798,18.1079,54200.0
2008-11-18 13:10:00,25.76,25.8,25.57,25.68,12000.0,18.1008,18.1289,17.9673,18.0446,12000.0
2008-11-18 13:15:00,25.68,25.68,25.51,25.61,11500.0,18.0446,18.0446,17.9252,17.9954,11500.0
2008-11-18 13:20:00,25.59,25.7,25.59,25.65,7600.0,17.9814,18.0587,17.9814,18.0235,7600.0
2008-11-18 13:25:00,25.65,25.73,25.65,25.68,9200.0,18.0235,18.0798,18.0235,18.0446,9200.0
2008-11-18 13:30:00,25.67,25.7,25.57,25.63,21100.0,18.0376,18.0587,17.9673,18.0095,21100.0
2008-11-18 13:35:00,25.61,25.62,25.5,25.55,47300.0,17.9954,18.0025,17.9181,17.9533,47300.0
2008-11-18 13:40:00,25.58,25.68,25.5,25.5,17600.0,17.9744,18.0446,17.9181,17.9181,17600.0
2008-11-18 13:45:00,25.5,25.55,25.34,25.39,15300.0,17.9181,17.9533,17.8057,17.8409,15300.0
2008-11-18 13:50:00,25.4,25.46,25.39,25.46,12800.0,17.8479,17.89,17.8409,17.89,12800.0
2008-11-18 13:55:00,25.45,25.68,25.45,25.67,14700.0,17.883,18.0446,17.883,18.0376,14700.0
2008-11-18 14:00:00,25.67,25.67,25.44,25.47,22200.0,18.0376,18.0376,17.876,17.8971,22200.0
2008-11-18 14:05:00,25.45,25.47,25.3,25.36,16400.0,17.883,17.8971,17.7776,17.8198,16400.0
2008-11-18 14:10:00,25.31,25.61,25.31,25.56,14600.0,17.7846,17.9954,17.7846,17.9603,14600.0
2008-11-18 14:15:00,25.57,25.61,25.46,25.55,43900.0,17.9673,17.9954,17.89,17.9533,43900.0
2008-11-18 14:20:00,25.53,25.63,25.41,25.54,32800.0,17.9392,18.0095,17.8549,17.9463,32800.0
2008-11-18 14:25:00,25.56,25.69,25.55,25.63,26500.0,17.9603,18.0517,17.9533,18.0095,26500.0
2008-11-18 14:30:00,25.61,25.61,25.37,25.39,12900.0,17.9954,17.9954,17.8268,17.8409,12900.0
2008-11-18 14:35:00,25.41,25.52,25.36,25.5,26800.0,17.8549,17.9322,17.8198,17.9181,26800.0
2008-11-18 14:40:00,25.5,25.62,25.46,25.55,30400.0,17.9181,18.0025,17.89,17.9533,30400.0
2008-11-18 14:45:00,25.52,25.53,25.35,25.45,80500.0,17.9322,17.9392,17.8127,17.883,80500.0
2008-11-18 14:50:00,25.44,25.45,25.26,25.29,28900.0,17.876,17.883,17.7495,17.7706,28900.0
2008-11-18 14:55:00,25.3,25.47,25.25,25.35,23900.0,17.7776,17.8971,17.7425,17.8127,23900.0
2008-11-18 15:00:00,25.35,25.5,25.32,25.4,12700.0,17.8127,17.9181,17.7917,17.8479,12700.0
2008-11-18 15:05:00,25.38,25.85,25.38,25.8,26500.0,17.8338,18.1641,17.8338,18.1289,26500.0
2008-11-18 15:10:00,25.81,26.0,25.61,25.62,37100.0,18.136,18.2695,17.9954,18.0025,37100.0
2008-11-18 15:15:00,25.62,25.81,25.5,25.77,34100.0,18.0025,18.136,17.9181,18.1079,34100.0
2008-11-18 15:20:00,25.71,25.93,25.64,25.69,51600.0,18.0657,18.2203,18.0165,18.0517,51600.0
2008-11-18 15:25:00,25.72,25.76,25.47,25.67,33100.0,18.0727,18.1008,17.8971,18.0376,33100.0
2008-11-18 15:30:00,25.66,25.66,25.42,25.54,43100.0,18.0306,18.0306,17.8619,17.9463,43100.0
2008-11-18 15:35:00,25.55,25.88,25.54,25.71,52600.0,17.9533,18.1852,17.9463,18.0657,52600.0
2008-11-18 15:40:00,25.71,26.15,25.68,25.95,117600.0,18.0657,18.3749,18.0446,18.2343,117600.0
2008-11-18 15:45:00,25.95,26.28,25.91,26.08,101000.0,18.2343,18.4662,18.2062,18.3257,101000.0
2008-11-18 15:50:00,26.06,26.26,26.02,26.08,96200.0,18.3116,18.4522,18.2835,18.3257,96200.0
2008-11-18 15:55:00,26.12,26.27,26.0,26.25,145100.0,18.3538,18.4592,18.2695,18.4452,145100.0
2008-11-19 09:30:00,26.44,26.71,26.25,26.37,35200.0,18.5787,18.7684,18.4452,18.5295,35200.0
2008-11-19 09:35:00,26.36,26.49,26.17,26.48,41300.0,18.5224,18.6138,18.3889,18.6068,41300.0
2008-11-19 09:40:00,26.48,26.63,26.34,26.63,34600.0,18.6068,18.7122,18.5084,18.7122,34600.0
2008-11-19 09:45:00,26.58,26.68,26.5,26.63,24800.0,18.677,18.7473,18.6208,18.7122,24800.0
2008-11-19 09:50:00,26.65,26.65,26.22,26.37,28800.0,18.7262,18.7262,18.4241,18.5295,28800.0
2008-11-19 09:55:00,26.35,26.51,26.29,26.51,26100.0,18.5154,18.6278,18.4733,18.6278,26100.0
2008-11-19 10:00:00,26.47,26.48,26.21,26.42,17700.0,18.5997,18.6068,18.417,18.5646,17700.0
2008-11-19 10:05:00,26.45,26.46,26.17,26.37,34900.0,18.5857,18.5927,18.3889,18.5295,34900.0
2008-11-19 10:10:00,26.34,26.49,26.24,26.44,19200.0,18.5084,18.6138,18.4381,18.5787,19200.0
2008-11-19 10:15:00,26.4,26.5,26.15,26.18,19300.0,18.5506,18.6208,18.3749,18.396,19300.0
2008-11-19 10:20:00,26.19,26.19,26.0,26.1,19800.0,18.403,18.403,18.2695,18.3397,19800.0
2008-11-19 10:25:00,26.13,26.28,26.01,26.27,21200.0,18.3608,18.4662,18.2765,18.4592,21200.0
2008-11-19 10:30:00,26.28,26.28,26.08,26.2,14200.0,18.4662,18.4662,18.3257,18.41,14200.0
2008-11-19 10:35:00,26.2,26.21,25.95,26.0,21200.0,18.41,18.417,18.2343,18.2695,21200.0
2008-11-19 10:40:00,25.98,26.05,25.93,25.94,10300.0,18.2554,18.3046,18.2203,18.2273,10300.0
2008-11-19 10:45:00,25.9,25.91,25.65,25.68,8300.0,18.1992,18.2062,18.0235,18.0446,8300.0
2008-11-19 10:50:00,25.71,25.84,25.68,25.76,14900.0,18.0657,18.1571,18.0446,18.1008,14900.0
2008-11-19 10:55:00,25.75,25.76,25.64,25.71,18700.0,18.0938,18.1008,18.0165,18.0657,18700.0
2008-11-19 11:00:00,25.75,25.94,25.71,25.86,30300.0,18.0938,18.2273,18.0657,18.1711,30300.0
2008-11-19 11:05:00,25.84,26.01,25.77,25.99,32800.0,18.1571,18.2765,18.1079,18.2625,32800.0
2008-11-19 11:10:00,26.04,26.05,25.8,25.84,12300.0,18.2976,18.3046,18.1289,18.1571,12300.0
2008-11-19 11:15:00,25.79,26.01,25.67,25.94,28800.0,18.1219,18.2765,18.0376,18.2273,28800.0
2008-11-19 11:20:00,25.93,26.01,25.81,25.81,33800.0,18.2203,18.2765,18.136,18.136,33800.0
2008-11-19 11:25:00,25.79,25.79,25.55,25.56,6800.0,18.1219,18.1219,17.9533,17.9603,6800.0
2008-11-19 11:30:00,25.58,25.67,25.47,25.5,19500.0,17.9744,18.0376,17.8971,17.9181,19500.0
2008-11-19 11:35:00,25.5,25.57,25.35,25.42,11700.0,17.9181,17.9673,17.8127,17.8619,11700.0
2008-11-19 11:40:00,25.39,25.49,25.33,25.47,13800.0,17.8409,17.9111,17.7987,17.8971,13800.0
2008-11-19 11:45:00,25.47,25.53,25.34,25.53,16600.0,17.8971,17.9392,17.8057,17.9392,16600.0
2008-11-19 11:50:00,25.51,25.79,25.51,25.75,12400.0,17.9252,18.1219,17.9252,18.0938,12400.0
2008-11-19 11:55:00,25.76,25.86,25.68,25.75,14300.0,18.1008,18.1711,18.0446,18.0938,14300.0
2008-11-19 12:00:00,25.74,25.75,25.59,25.65,12400.0,18.0868,18.0938,17.9814,18.0235,12400.0
2008-11-19 12:05:00,25.69,25.77,25.66,25.75,6400.0,18.0517,18.1079,18.0306,18.0938,6400.0
2008-11-19 12:10:00,25.74,25.77,25.64,25.77,14100.0,18.0868,18.1079,18.0165,18.1079,14100.0
2008-11-19 12:15:00,25.79,25.8,25.59,25.61,21900.0,18.1219,18.1289,17.9814,17.9954,21900.0
2008-11-19 12:20:00,25.62,25.78,25.58,25.73,22200.0,18.0025,18.1149,17.9744,18.0798,22200.0
2008-11-19 12:25:00,25.71,25.79,25.65,25.78,32900.0,18.0657,18.1219,18.0235,18.1149,32900.0
2008-11-19 12:30:00,25.8,25.91,25.73,25.9,19500.0,18.1289,18.2062,18.0798,18.1992,19500.0
2008-11-19 12:35:00,25.9,26.06,25.85,26.06,40900.0,18.1992,18.3116,18.1641,18.3116,40900.0
2008-11-19 12:40:00,26.07,26.12,26.0,26.01,24600.0,18.3187,18.3538,18.2695,18.2765,24600.0
2008-11-19 12:45:00,26.0,26.0,25.9,25.9,5500.0,18.2695,18.2695,18.1992,18.1992,5500.0
2008-11-19 12:50:00,25.9,25.92,25.75,25.83,32600.0,18.1992,18.2133,18.0938,18.15,32600.0
2008-11-19 12:55:00,25.83,26.0,25.81,25.97,15400.0,18.15,18.2695,18.136,18.2484,15400.0
2008-11-19 13:00:00,25.95,26.2,25.93,26.13,14500.0,18.2343,18.41,18.2203,18.3608,14500.0
2008-11-19 13:05:00,26.15,26.25,26.13,26.13,20100.0,18.3749,18.4452,18.3608,18.3608,20100.0
2008-11-19 13:10:00,26.13,26.19,26.06,26.17,9800.0,18.3608,18.403,18.3116,18.3889,9800.0
2008-11-19 13:15:00,26.17,26.17,25.89,25.96,6500.0,18.3889,18.3889,18.1922,18.2414,6500.0
2008-11-19 13:20:00,25.95,25.95,25.84,25.86,9100.0,18.2343,18.2343,18.1571,18.1711,9100.0
2008-11-19 13:25:00,25.83,25.86,25.79,25.81,10300.0,18.15,18.1711,18.1219,18.136,10300.0
2008-11-19 13:30:00,25.8,25.8,25.68,25.71,22100.0,18.1289,18.1289,18.0446,18.0657,22100.0
2008-11-19 13:35:00,25.73,25.82,25.66,25.81,20500.0,18.0798,18.143,18.0306,18.136,20500.0
2008-11-19 13:40:00,25.82,25.95,25.8,25.95,15300.0,18.143,18.2343,18.1289,18.2343,15300.0
2008-11-19 13:45:00,25.94,26.04,25.92,25.93,16100.0,18.2273,18.2976,18.2133,18.2203,16100.0
2008-11-19 13:50:00,25.92,26.14,25.88,26.14,14500.0,18.2133,18.3679,18.1852,18.3679,14500.0
2008-11-19 13:55:00,26.16,26.3,26.13,26.14,8300.0,18.3819,18.4803,18.3608,18.3679,8300.0
2008-11-19 14:00:00,26.14,26.14,25.89,25.89,26100.0,18.3679,18.3679,18.1922,18.1922,26100.0
2008-11-19 14:05:00,25.86,26.01,25.74,26.0,24800.0,18.1711,18.2765,18.0868,18.2695,24800.0
2008-11-19 14:10:00,26.02,26.25,26.02,26.18,12100.0,18.2835,18.4452,18.2835,18.396,12100.0
2008-11-19 14:15:00,26.2,26.2,25.99,26.01,22300.0,18.41,18.41,18.2625,18.2765,22300.0
2008-11-19 14:20:00,25.98,25.98,25.69,25.69,21600.0,18.2554,18.2554,18.0517,18.0517,21600.0
2008-11-19 14:25:00,25.68,25.92,25.67,25.77,40800.0,18.0446,18.2133,18.0376,18.1079,40800.0
2008-11-19 14:30:00,25.74,25.8,25.51,25.51,23900.0,18.0868,18.1289,17.9252,17.9252,23900.0
2008-11-19 14:35:00,25.48,25.49,25.37,25.38,29200.0,17.9041,17.9111,17.8268,17.8338,29200.0
2008-11-19 14:40:00,25.36,25.6,25.36,25.6,36300.0,17.8198,17.9884,17.8198,17.9884,36300.0
2008-11-19 14:45:00,25.64,26.05,25.64,25.83,35600.0,18.0165,18.3046,18.0165,18.15,35600.0
2008-11-19 14:50:00,25.9,25.96,25.77,25.81,18700.0,18.1992,18.2414,18.1079,18.136,18700.0
2008-11-19 14:55:00,25.81,25.86,25.64,25.8,42200.0,18.136,18.1711,18.0165,18.1289,42200.0
2008-11-19 15:00:00,25.78,26.0,25.66,25.96,67400.0,18.1149,18.2695,18.0306,18.2414,67400.0
2008-11-19 15:05:00,25.96,26.16,25.86,26.13,23400.0,18.2414,18.3819,18.1711,18.3608,23400.0
2008-11-19 15:10:00,26.14,26.24,26.02,26.15,31000.0,18.3679,18.4381,18.2835,18.3749,31000.0
2008-11-19 15:15:00,26.17,26.19,25.76,25.88,40400.0,18.3889,18.403,18.1008,18.1852,40400.0
2008-11-19 15:20:00,25.86,25.86,25.69,25.76,39000.0,18.1711,18.1711,18.0517,18.1008,39000.0
2008-11-19 15:25:00,25.77,25.9,25.64,25.86,41700.0,18.1079,18.1992,18.0165,18.1711,41700.0
2008-11-19 15:30:00,25.88,26.05,25.68,26.01,44100.0,18.1852,18.3046,18.0446,18.2765,44100.0
2008-11-19 15:35:00,26.02,26.04,25.63,25.66,56100.0,18.2835,18.2976,18.0095,18.0306,56100.0
2008-11-19 15:40:00,25.66,25.83,25.47,25.53,67700.0,18.0306,18.15,17.8971,17.9392,67700.0
2008-11-19 15:45:00,25.55,25.56,25.26,25.5,45100.0,17.9533,17.9603,17.7495,17.9181,45100.0
2008-11-19 15:50:00,25.5,25.51,25.23,25.29,70100.0,17.9181,17.9252,17.7284,17.7706,70100.0
2008-11-19 15:55:00,25.29,25.36,25.16,25.23,88400.0,17.7706,17.8198,17.6792,17.7284,88400.0
2008-11-20 09:30:00,24.55,25.17,24.55,25.11,14300.0,17.2506,17.6863,17.2506,17.6441,14300.0
2008-11-20 09:35:00,25.09,25.09,24.47,24.47,16000.0,17.6301,17.6301,17.1944,17.1944,16000.0
2008-11-20 09:40:00,24.45,24.45,24.02,24.09,29400.0,17.1803,17.1803,16.8782,16.9274,29400.0
2008-11-20 09:45:00,24.05,24.47,24.05,24.26,20700.0,16.8993,17.1944,16.8993,17.0468,20700.0
2008-11-20 09:50:00,24.31,24.64,24.18,24.18,11400.0,17.082,17.3138,16.9906,16.9906,11400.0
2008-11-20 09:55:00,24.21,24.38,24.03,24.26,27200.0,17.0117,17.1312,16.8852,17.0468,27200.0
2008-11-20 10:00:00,24.26,24.34,24.05,24.13,18700.0,17.0468,17.103,16.8993,16.9555,18700.0
2008-11-20 10:05:00,24.05,24.24,24.05,24.1,25400.0,16.8993,17.0328,16.8993,16.9344,25400.0
2008-11-20 10:10:00,24.15,24.3,24.1,24.3,20200.0,16.9695,17.0749,16.9344,17.0749,20200.0
2008-11-20 10:15:00,24.25,24.27,24.01,24.1,15600.0,17.0398,17.0539,16.8712,16.9344,15600.0
2008-11-20 10:20:00,24.1,24.73,24.1,24.69,42600.0,16.9344,17.3771,16.9344,17.349,42600.0
2008-11-20 10:25:00,24.65,24.81,24.5,24.77,32000.0,17.3209,17.4333,17.2155,17.4052,32000.0
2008-11-20 10:30:00,24.78,24.93,24.65,24.91,27800.0,17.4122,17.5176,17.3209,17.5036,27800.0
2008-11-20 10:35:00,24.91,24.94,24.8,24.87,27100.0,17.5036,17.5246,17.4263,17.4755,27100.0
2008-11-20 10:40:00,24.87,25.44,24.85,25.43,55700.0,17.4755,17.876,17.4614,17.869,55700.0
2008-11-20 10:45:00,25.43,25.72,25.23,25.31,31400.0,17.869,18.0727,17.7284,17.7846,31400.0
2008-11-20 10:50:00,25.31,25.31,24.93,25.2,25500.0,17.7846,17.7846,17.5176,17.7073,25500.0
2008-11-20 10:55:00,25.2,25.33,25.07,25.28,20100.0,17.7073,17.7987,17.616,17.7636,20100.0
2008-11-20 11:00:00,25.33,25.59,25.3,25.5,16900.0,17.7987,17.9814,17.7776,17.9181,16900.0
2008-11-20 11:05:00,25.56,25.73,25.38,25.44,31100.0,17.9603,18.0798,17.8338,17.876,31100.0
2008-11-20 11:10:00,25.41,25.79,25.25,25.69,31200.0,17.8549,18.1219,17.7425,18.0517,31200.0
2008-11-20 11:15:00,25.68,25.74,25.36,25.36,22200.0,18.0446,18.0868,17.8198,17.8198,22200.0
2008-11-20 11:20:00,25.31,25.36,25.13,25.18,27400.0,17.7846,17.8198,17.6582,17.6933,27400.0
2008-11-20 11:25:00,25.2,25.29,25.1,25.17,11500.0,17.7073,17.7706,17.6371,17.6863,11500.0
2008-11-20 11:30:00,25.22,25.22,24.87,25.01,15900.0,17.7214,17.7214,17.4755,17.5738,15900.0
2008-11-20 11:35:00,24.99,25.22,24.88,25.07,11400.0,17.5598,17.7214,17.4825,17.616,11400.0
2008-11-20 11:40:00,25.08,25.22,25.01,25.21,11200.0,17.623,17.7214,17.5738,17.7144,11200.0
2008-11-20 11:45:00,25.21,25.21,24.95,25.05,11500.0,17.7144,17.7144,17.5317,17.6019,11500.0
2008-11-20 11:50:00,25.05,25.09,24.95,24.99,22600.0,17.6019,17.6301,17.5317,17.5598,22600.0
2008-11-20 11:55:00,25.03,25.16,24.94,25.09,8900.0,17.5879,17.6792,17.5246,17.6301,8900.0
2008-11-20 12:00:00,25.07,25.07,24.7,24.73,16000.0,17.616,17.616,17.356,17.3771,16000.0
2008-11-20 12:05:00,24.74,24.98,24.74,24.84,10600.0,17.3841,17.5528,17.3841,17.4544,10600.0
2008-11-20 12:10:00,24.79,25.15,24.79,25.15,13200.0,17.4192,17.6722,17.4192,17.6722,13200.0
2008-11-20 12:15:00,25.11,25.2,24.96,24.97,19100.0,17.6441,17.7073,17.5387,17.5457,19100.0
2008-11-20 12:20:00,24.99,25.46,24.98,25.44,23300.0,17.5598,17.89,17.5528,17.876,23300.0
2008-11-20 12:25:00,25.41,25.88,25.39,25.8,30500.0,17.8549,18.1852,17.8409,18.1289,30500.0
2008-11-20 12:30:00,25.83,26.18,25.79,25.87,25000.0,18.15,18.396,18.1219,18.1781,25000.0
2008-11-20 12:35:00,25.9,25.91,25.72,25.85,14800.0,18.1992,18.2062,18.0727,18.1641,14800.0
2008-11-20 12:40:00,25.86,25.92,25.79,25.89,29600.0,18.1711,18.2133,18.1219,18.1922,29600.0
2008-11-20 12:45:00,25.86,26.37,25.79,26.3,33500.0,18.1711,18.5295,18.1219,18.4803,33500.0
2008-11-20 12:50:00,26.28,26.42,26.0,26.07,26400.0,18.4662,18.5646,18.2695,18.3187,26400.0
2008-11-20 12:55:00,26.04,26.1,25.82,25.87,25700.0,18.2976,18.3397,18.143,18.1781,25700.0
2008-11-20 13:00:00,25.72,25.74,25.41,25.51,16600.0,18.0727,18.0868,17.8549,17.9252,16600.0
2008-11-20 13:05:00,25.48,25.6,25.47,25.49,8800.0,17.9041,17.9884,17.8971,17.9111,8800.0
2008-11-20 13:10:00,25.5,25.6,25.37,25.58,11700.0,17.9181,17.9884,17.8268,17.9744,11700.0
2008-11-20 13:15:00,25.55,25.81,25.46,25.46,31300.0,17.9533,18.136,17.89,17.89,31300.0
2008-11-20 13:20:00,25.45,25.48,25.19,25.44,19900.0,17.883,17.9041,17.7003,17.876,19900.0
2008-11-20 13:25:00,25.43,25.56,25.27,25.29,16000.0,17.869,17.9603,17.7565,17.7706,16000.0
2008-11-20 13:30:00,25.24,25.5,25.17,25.44,13100.0,17.7355,17.9181,17.6863,17.876,13100.0
2008-11-20 13:35:00,25.46,25.46,25.0,25.12,27700.0,17.89,17.89,17.5668,17.6511,27700.0
2008-11-20 13:40:00,25.09,25.29,25.06,25.27,20900.0,17.6301,17.7706,17.609,17.7565,20900.0
2008-11-20 13:45:00,25.24,25.37,25.23,25.29,4200.0,17.7355,17.8268,17.7284,17.7706,4200.0
2008-11-20 13:50:00,25.26,25.57,25.26,25.44,14700.0,17.7495,17.9673,17.7495,17.876,14700.0
2008-11-20 13:55:00,25.44,25.61,25.3,25.59,11700.0,17.876,17.9954,17.7776,17.9814,11700.0
2008-11-20 14:00:00,25.6,25.65,25.21,25.22,12400.0,17.9884,18.0235,17.7144,17.7214,12400.0
2008-11-20 14:05:00,25.23,25.36,25.11,25.16,13700.0,17.7284,17.8198,17.6441,17.6792,13700.0
2008-11-20 14:10:00,25.16,25.31,25.15,25.22,6900.0,17.6792,17.7846,17.6722,17.7214,6900.0
2008-11-20 14:15:00,25.23,25.25,24.89,24.93,15200.0,17.7284,17.7425,17.4895,17.5176,15200.0
2008-11-20 14:20:00,24.89,25.22,24.89,25.07,16100.0,17.4895,17.7214,17.4895,17.616,16100.0
2008-11-20 14:25:00,25.07,25.07,24.76,24.79,13900.0,17.616,17.616,17.3982,17.4192,13900.0
2008-11-20 14:30:00,24.79,24.87,24.67,24.71,23500.0,17.4192,17.4755,17.3349,17.363,23500.0
2008-11-20 14:35:00,24.74,24.88,24.63,24.85,21400.0,17.3841,17.4825,17.3068,17.4614,21400.0
2008-11-20 14:40:00,24.85,24.88,24.7,24.7,19900.0,17.4614,17.4825,17.356,17.356,19900.0
2008-11-20 14:45:00,24.71,24.71,24.51,24.58,15500.0,17.363,17.363,17.2225,17.2717,15500.0
2008-11-20 14:50:00,24.59,24.7,24.47,24.5,11600.0,17.2787,17.356,17.1944,17.2155,11600.0
2008-11-20 14:55:00,24.5,24.55,24.37,24.55,11600.0,17.2155,17.2506,17.1241,17.2506,11600.0
2008-11-20 15:00:00,24.6,24.85,24.5,24.5,29400.0,17.2857,17.4614,17.2155,17.2155,29400.0
2008-11-20 15:05:00,24.47,24.63,24.41,24.52,21200.0,17.1944,17.3068,17.1522,17.2295,21200.0
2008-11-20 15:10:00,24.57,24.66,24.31,24.41,21800.0,17.2647,17.3279,17.082,17.1522,21800.0
2008-11-20 15:15:00,24.37,24.51,24.17,24.24,32000.0,17.1241,17.2225,16.9836,17.0328,32000.0
2008-11-20 15:20:00,24.27,24.38,24.17,24.2,29500.0,17.0539,17.1312,16.9836,17.0047,29500.0
2008-11-20 15:25:00,24.22,24.45,24.17,24.41,15900.0,17.0187,17.1803,16.9836,17.1522,15900.0
2008-11-20 15:30:00,24.38,24.6,24.31,24.32,30700.0,17.1312,17.2857,17.082,17.089,30700.0
2008-11-20 15:35:00,24.31,24.32,23.81,23.81,52600.0,17.082,17.089,16.7306,16.7306,52600.0
2008-11-20 15:40:00,23.82,23.92,23.53,23.61,58700.0,16.7377,16.8079,16.5339,16.5901,58700.0
2008-11-20 15:45:00,23.62,23.92,23.62,23.63,77000.0,16.5971,16.8079,16.5971,16.6041,77000.0
2008-11-20 15:50:00,23.63,23.71,23.35,23.45,77900.0,16.6041,16.6604,16.4074,16.4777,77900.0
2008-11-20 15:55:00,23.47,23.56,23.29,23.55,102000.0,16.4917,16.555,16.3652,16.5479,102000.0
2008-11-21 09:30:00,24.13,24.13,23.46,24.0,95900.0,16.9555,16.9555,16.4847,16.8641,95900.0
2008-11-21 09:35:00,24.1,24.17,23.63,23.72,22800.0,16.9344,16.9836,16.6041,16.6674,22800.0
2008-11-21 09:40:00,23.63,23.77,23.5,23.69,13500.0,16.6041,16.7025,16.5128,16.6463,13500.0
2008-11-21 09:45:00,23.72,24.13,23.72,24.01,15100.0,16.6674,16.9555,16.6674,16.8712,15100.0
2008-11-21 09:50:00,24.05,24.16,23.65,23.65,18000.0,16.8993,16.9766,16.6182,16.6182,18000.0
2008-11-21 09:55:00,23.66,23.8,23.5,23.63,18900.0,16.6252,16.7236,16.5128,16.6041,18900.0
2008-11-21 10:00:00,23.61,23.85,23.57,23.77,28800.0,16.5901,16.7587,16.562,16.7025,28800.0
2008-11-21 10:05:00,23.71,24.2,23.7,24.2,33500.0,16.6604,17.0047,16.6533,17.0047,33500.0
2008-11-21 10:10:00,24.18,24.18,23.86,23.98,26600.0,16.9906,16.9906,16.7658,16.8501,26600.0
2008-11-21 10:15:00,23.98,24.05,23.77,23.94,41700.0,16.8501,16.8993,16.7025,16.822,41700.0
2008-11-21 10:20:00,23.95,24.18,23.91,23.94,25000.0,16.829,16.9906,16.8009,16.822,25000.0
2008-11-21 10:25:00,23.95,24.04,23.82,23.84,37200.0,16.829,16.8922,16.7377,16.7517,37200.0
2008-11-21 10:30:00,23.84,23.99,23.69,23.71,20200.0,16.7517,16.8571,16.6463,16.6604,20200.0
2008-11-21 10:35:00,23.69,23.98,23.67,23.86,31200.0,16.6463,16.8501,16.6323,16.7658,31200.0
2008-11-21 10:40:00,23.89,23.92,23.69,23.69,23800.0,16.7868,16.8079,16.6463,16.6463,23800.0
2008-11-21 10:45:00,23.71,23.97,23.67,23.73,23600.0,16.6604,16.8431,16.6323,16.6744,23600.0
2008-11-21 10:50:00,23.68,23.7,23.5,23.54,20600.0,16.6393,16.6533,16.5128,16.5409,20600.0
2008-11-21 10:55:00,23.55,23.58,23.18,23.26,30300.0,16.5479,16.569,16.2879,16.3442,30300.0
2008-11-21 11:00:00,23.32,23.38,23.15,23.2,37500.0,16.3863,16.4285,16.2669,16.302,37500.0
2008-11-21 11:05:00,23.2,23.3,22.94,23.3,42700.0,16.302,16.3723,16.1193,16.3723,42700.0
2008-11-21 11:10:00,23.26,23.64,23.26,23.52,24600.0,16.3442,16.6112,16.3442,16.5269,24600.0
2008-11-21 11:15:00,23.52,23.72,23.52,23.7,37000.0,16.5269,16.6674,16.5269,16.6533,37000.0
2008-11-21 11:20:00,23.75,23.92,23.65,23.92,11700.0,16.6885,16.8079,16.6182,16.8079,11700.0
2008-11-21 11:25:00,23.93,23.95,23.67,23.73,19000.0,16.815,16.829,16.6323,16.6744,19000.0
2008-11-21 11:30:00,23.74,23.98,23.74,23.98,16100.0,16.6814,16.8501,16.6814,16.8501,16100.0
2008-11-21 11:35:00,23.93,23.99,23.75,23.86,13900.0,16.815,16.8571,16.6885,16.7658,13900.0
2008-11-21 11:40:00,23.9,24.15,23.89,24.04,9800.0,16.7939,16.9695,16.7868,16.8922,9800.0
2008-11-21 11:45:00,24.0,24.05,23.75,23.82,14000.0,16.8641,16.8993,16.6885,16.7377,14000.0
2008-11-21 11:50:00,23.8,23.83,23.53,23.56,16600.0,16.7236,16.7447,16.5339,16.555,16600.0
2008-11-21 11:55:00,23.58,23.64,23.42,23.49,23300.0,16.569,16.6112,16.4566,16.5058,23300.0
2008-11-21 12:00:00,23.49,23.7,23.32,23.7,27400.0,16.5058,16.6533,16.3863,16.6533,27400.0
2008-11-21 12:05:00,23.72,23.86,23.64,23.66,13000.0,16.6674,16.7658,16.6112,16.6252,13000.0
2008-11-21 12:10:00,23.7,23.78,23.52,23.63,16000.0,16.6533,16.7095,16.5269,16.6041,16000.0
2008-11-21 12:15:00,23.64,23.83,23.55,23.55,21000.0,16.6112,16.7447,16.5479,16.5479,21000.0
2008-11-21 12:20:00,23.54,23.74,23.52,23.61,26100.0,16.5409,16.6814,16.5269,16.5901,26100.0
2008-11-21 12:25:00,23.61,23.75,23.58,23.68,21200.0,16.5901,16.6885,16.569,16.6393,21200.0
2008-11-21 12:30:00,23.71,23.85,23.66,23.81,17200.0,16.6604,16.7587,16.6252,16.7306,17200.0
2008-11-21 12:35:00,23.8,24.0,23.74,23.93,13900.0,16.7236,16.8641,16.6814,16.815,13900.0
2008-11-21 12:40:00,23.93,24.01,23.85,23.87,11000.0,16.815,16.8712,16.7587,16.7728,11000.0
2008-11-21 12:45:00,23.88,23.93,23.69,23.7,13200.0,16.7798,16.815,16.6463,16.6533,13200.0
2008-11-21 12:50:00,23.66,23.79,23.66,23.76,12100.0,16.6252,16.7166,16.6252,16.6955,12100.0
2008-11-21 12:55:00,23.74,23.81,23.69,23.69,24600.0,16.6814,16.7306,16.6463,16.6463,24600.0
2008-11-21 13:00:00,23.72,23.73,23.5,23.55,23100.0,16.6674,16.6744,16.5128,16.5479,23100.0
2008-11-21 13:05:00,23.55,23.7,23.53,23.68,15300.0,16.5479,16.6533,16.5339,16.6393,15300.0
2008-11-21 13:10:00,23.68,23.82,23.67,23.73,7300.0,16.6393,16.7377,16.6323,16.6744,7300.0
2008-11-21 13:15:00,23.75,23.77,23.63,23.76,13000.0,16.6885,16.7025,16.6041,16.6955,13000.0
2008-11-21 13:20:00,23.75,23.75,23.51,23.58,20400.0,16.6885,16.6885,16.5198,16.569,20400.0
2008-11-21 13:25:00,23.58,23.68,23.55,23.66,17300.0,16.569,16.6393,16.5479,16.6252,17300.0
2008-11-21 13:30:00,23.67,23.8,23.65,23.65,15000.0,16.6323,16.7236,16.6182,16.6182,15000.0
2008-11-21 13:35:00,23.65,23.68,23.54,23.65,18000.0,16.6182,16.6393,16.5409,16.6182,18000.0
2008-11-21 13:40:00,23.62,23.85,23.62,23.71,15500.0,16.5971,16.7587,16.5971,16.6604,15500.0
2008-11-21 13:45:00,23.72,23.75,23.6,23.63,8300.0,16.6674,16.6885,16.5831,16.6041,8300.0
2008-11-21 13:50:00,23.63,23.67,23.5,23.56,19000.0,16.6041,16.6323,16.5128,16.555,19000.0
2008-11-21 13:55:00,23.55,23.56,23.23,23.23,24500.0,16.5479,16.555,16.3231,16.3231,24500.0
2008-11-21 14:00:00,23.23,23.76,23.21,23.76,33900.0,16.3231,16.6955,16.309,16.6955,33900.0
2008-11-21 14:05:00,23.76,23.77,23.59,23.65,21400.0,16.6955,16.7025,16.576,16.6182,21400.0
2008-11-21 14:10:00,23.64,23.71,23.54,23.54,11900.0,16.6112,16.6604,16.5409,16.5409,11900.0
2008-11-21 14:15:00,23.56,23.71,23.45,23.71,27300.0,16.555,16.6604,16.4777,16.6604,27300.0
2008-11-21 14:20:00,23.71,23.9,23.67,23.77,11900.0,16.6604,16.7939,16.6323,16.7025,11900.0
2008-11-21 14:25:00,23.77,23.84,23.67,23.69,20100.0,16.7025,16.7517,16.6323,16.6463,20100.0
2008-11-21 14:30:00,23.66,23.66,23.52,23.6,20400.0,16.6252,16.6252,16.5269,16.5831,20400.0
2008-11-21 14:35:00,23.59,23.68,23.44,23.65,47500.0,16.576,16.6393,16.4706,16.6182,47500.0
2008-11-21 14:40:00,23.62,23.68,23.4,23.6,31800.0,16.5971,16.6393,16.4425,16.5831,31800.0
2008-11-21 14:45:00,23.64,23.96,23.64,23.81,22600.0,16.6112,16.836,16.6112,16.7306,22600.0
2008-11-21 14:50:00,23.81,23.84,23.61,23.68,20000.0,16.7306,16.7517,16.5901,16.6393,20000.0
2008-11-21 14:55:00,23.68,23.78,23.45,23.58,35200.0,16.6393,16.7095,16.4777,16.569,35200.0
2008-11-21 15:00:00,23.6,24.0,23.55,23.94,31500.0,16.5831,16.8641,16.5479,16.822,31500.0
2008-11-21 15:05:00,23.93,24.26,23.85,24.07,53000.0,16.815,17.0468,16.7587,16.9133,53000.0
2008-11-21 15:10:00,24.03,24.61,23.99,24.59,57400.0,16.8852,17.2928,16.8571,17.2787,57400.0
2008-11-21 15:15:00,24.58,24.58,24.26,24.39,48800.0,17.2717,17.2717,17.0468,17.1382,48800.0
2008-11-21 15:20:00,24.39,24.46,24.14,24.28,50800.0,17.1382,17.1874,16.9625,17.0609,50800.0
2008-11-21 15:25:00,24.3,24.67,24.15,24.5,57900.0,17.0749,17.3349,16.9695,17.2155,57900.0
2008-11-21 15:30:00,24.53,25.01,24.4,24.84,58700.0,17.2366,17.5738,17.1452,17.4544,58700.0
2008-11-21 15:35:00,24.86,25.25,24.8,25.02,48800.0,17.4684,17.7425,17.4263,17.5809,48800.0
2008-11-21 15:40:00,25.04,25.12,24.62,24.66,58700.0,17.5949,17.6511,17.2998,17.3279,58700.0
2008-11-21 15:45:00,24.64,24.82,24.43,24.76,75000.0,17.3138,17.4403,17.1663,17.3982,75000.0
2008-11-21 15:50:00,24.79,24.93,24.61,24.88,117700.0,17.4192,17.5176,17.2928,17.4825,117700.0
2008-11-21 15:55:00,24.89,25.11,24.7,25.05,120400.0,17.4895,17.6441,17.356,17.6019,120400.0
2008-11-24 09:30:00,25.62,25.84,24.99,25.23,26000.0,18.0025,18.1571,17.5598,17.7284,26000.0
2008-11-24 09:35:00,25.22,25.81,25.22,25.77,29600.0,17.7214,18.136,17.7214,18.1079,29600.0
2008-11-24 09:40:00,25.7,25.72,25.16,25.4,19400.0,18.0587,18.0727,17.6792,17.8479,19400.0
2008-11-24 09:45:00,25.33,25.47,25.29,25.45,17900.0,17.7987,17.8971,17.7706,17.883,17900.0
2008-11-24 09:50:00,25.44,25.56,25.24,25.34,20100.0,17.876,17.9603,17.7355,17.8057,20100.0
2008-11-24 09:55:00,25.37,25.65,25.24,25.61,15900.0,17.8268,18.0235,17.7355,17.9954,15900.0
2008-11-24 10:00:00,25.6,25.97,25.59,25.71,26300.0,17.9884,18.2484,17.9814,18.0657,26300.0
2008-11-24 10:05:00,25.72,25.85,25.45,25.76,37900.0,18.0727,18.1641,17.883,18.1008,37900.0
2008-11-24 10:10:00,25.76,25.87,25.75,25.81,13100.0,18.1008,18.1781,18.0938,18.136,13100.0
2008-11-24 10:15:00,25.86,25.96,25.77,25.94,11600.0,18.1711,18.2414,18.1079,18.2273,11600.0
2008-11-24 10:20:00,25.99,26.09,25.93,26.04,16400.0,18.2625,18.3327,18.2203,18.2976,16400.0
2008-11-24 10:25:00,26.06,26.38,26.03,26.36,20300.0,18.3116,18.5365,18.2906,18.5224,20300.0
2008-11-24 10:30:00,26.38,26.59,26.38,26.42,9300.0,18.5365,18.6841,18.5365,18.5646,9300.0
2008-11-24 10:35:00,26.36,26.36,26.09,26.18,16800.0,18.5224,18.5224,18.3327,18.396,16800.0
2008-11-24 10:40:00,26.16,26.41,26.16,26.38,14400.0,18.3819,18.5576,18.3819,18.5365,14400.0
2008-11-24 10:45:00,26.38,26.52,26.2,26.2,17200.0,18.5365,18.6349,18.41,18.41,17200.0
2008-11-24 10:50:00,26.16,26.39,26.1,26.39,16400.0,18.3819,18.5435,18.3397,18.5435,16400.0
2008-11-24 10:55:00,26.35,26.64,26.34,26.64,12200.0,18.5154,18.7192,18.5084,18.7192,12200.0
2008-11-24 11:00:00,26.65,26.74,26.41,26.42,12500.0,18.7262,18.7895,18.5576,18.5646,12500.0
2008-11-24 11:05:00,26.39,26.49,26.28,26.35,11500.0,18.5435,18.6138,18.4662,18.5154,11500.0
2008-11-24 11:10:00,26.36,26.37,26.22,26.35,7900.0,18.5224,18.5295,18.4241,18.5154,7900.0
2008-11-24 11:15:00,26.32,26.42,26.13,26.15,12500.0,18.4943,18.5646,18.3608,18.3749,12500.0
2008-11-24 11:20:00,26.13,26.48,26.05,26.44,23000.0,18.3608,18.6068,18.3046,18.5787,23000.0
2008-11-24 11:25:00,26.41,26.46,26.19,26.19,20300.0,18.5576,18.5927,18.403,18.403,20300.0
2008-11-24 11:30:00,26.24,26.31,26.09,26.23,21100.0,18.4381,18.4873,18.3327,18.4311,21100.0
2008-11-24 11:35:00,26.25,26.44,26.21,26.36,25900.0,18.4452,18.5787,18.417,18.5224,25900.0
2008-11-24 11:40:00,26.39,26.45,26.3,26.4,12400.0,18.5435,18.5857,18.4803,18.5506,12400.0
2008-11-24 11:45:00,26.42,26.46,26.34,26.44,12400.0,18.5646,18.5927,18.5084,18.5787,12400.0
2008-11-24 11:50:00,26.46,26.66,26.41,26.66,9900.0,18.5927,18.7332,18.5576,18.7332,9900.0
2008-11-24 11:55:00,26.66,26.75,26.57,26.58,26400.0,18.7332,18.7965,18.67,18.677,26400.0
2008-11-24 12:00:00,26.62,26.68,26.41,26.44,17500.0,18.7051,18.7473,18.5576,18.5787,17500.0
2008-11-24 12:05:00,26.47,26.61,26.44,26.53,13100.0,18.5997,18.6981,18.5787,18.6419,13100.0
2008-11-24 12:10:00,26.53,26.54,26.28,26.41,13600.0,18.6419,18.6489,18.4662,18.5576,13600.0
2008-11-24 12:15:00,26.41,26.46,26.09,26.22,16000.0,18.5576,18.5927,18.3327,18.4241,16000.0
2008-11-24 12:20:00,26.2,26.2,25.83,25.83,16300.0,18.41,18.41,18.15,18.15,16300.0
2008-11-24 12:25:00,25.83,26.04,25.83,25.89,18700.0,18.15,18.2976,18.15,18.1922,18700.0
2008-11-24 12:30:00,25.89,26.2,25.89,26.14,17800.0,18.1922,18.41,18.1922,18.3679,17800.0
2008-11-24 12:35:00,26.15,26.29,26.05,26.05,20900.0,18.3749,18.4733,18.3046,18.3046,20900.0
2008-11-24 12:40:00,26.05,26.31,25.97,26.31,17400.0,18.3046,18.4873,18.2484,18.4873,17400.0
2008-11-24 12:45:00,26.24,26.31,26.17,26.23,20000.0,18.4381,18.4873,18.3889,18.4311,20000.0
2008-11-24 12:50:00,26.23,26.51,26.23,26.43,12500.0,18.4311,18.6278,18.4311,18.5716,12500.0
2008-11-24 12:55:00,26.47,26.53,26.32,26.5,19000.0,18.5997,18.6419,18.4943,18.6208,19000.0
2008-11-24 13:00:00,26.49,26.55,26.44,26.47,25500.0,18.6138,18.656,18.5787,18.5997,25500.0
2008-11-24 13:05:00,26.49,26.5,26.33,26.36,23300.0,18.6138,18.6208,18.5014,18.5224,23300.0
2008-11-24 13:10:00,26.34,26.37,26.25,26.28,10500.0,18.5084,18.5295,18.4452,18.4662,10500.0
2008-11-24 13:15:00,26.28,26.36,26.27,26.35,14900.0,18.4662,18.5224,18.4592,18.5154,14900.0
2008-11-24 13:20:00,26.31,26.45,26.29,26.44,16400.0,18.4873,18.5857,18.4733,18.5787,16400.0
2008-11-24 13:25:00,26.43,26.59,26.37,26.59,27800.0,18.5716,18.6841,18.5295,18.6841,27800.0
2008-11-24 13:30:00,26.54,26.67,26.53,26.63,17800.0,18.6489,18.7403,18.6419,18.7122,17800.0
2008-11-24 13:35:00,26.6,26.68,26.52,26.61,21500.0,18.6911,18.7473,18.6349,18.6981,21500.0
2008-11-24 13:40:00,26.59,26.65,26.5,26.53,11900.0,18.6841,18.7262,18.6208,18.6419,11900.0
2008-11-24 13:45:00,26.54,26.66,26.46,26.58,23300.0,18.6489,18.7332,18.5927,18.677,23300.0
2008-11-24 13:50:00,26.55,26.68,26.55,26.62,16500.0,18.656,18.7473,18.656,18.7051,16500.0
2008-11-24 13:55:00,26.64,26.91,26.59,26.87,26700.0,18.7192,18.9089,18.6841,18.8808,26700.0
2008-11-24 14:00:00,26.89,26.89,26.66,26.75,22400.0,18.8949,18.8949,18.7332,18.7965,22400.0
2008-11-24 14:05:00,26.72,26.76,26.45,26.46,24100.0,18.7754,18.8035,18.5857,18.5927,24100.0
2008-11-24 14:10:00,26.48,26.58,26.38,26.44,24100.0,18.6068,18.677,18.5365,18.5787,24100.0
2008-11-24 14:15:00,26.46,26.66,26.37,26.6,20900.0,18.5927,18.7332,18.5295,18.6911,20900.0
2008-11-24 14:20:00,26.61,27.0,26.61,27.0,23200.0,18.6981,18.9722,18.6981,18.9722,23200.0
2008-11-24 14:25:00,26.96,26.97,26.75,26.88,20600.0,18.944,18.9511,18.7965,18.8878,20600.0
2008-11-24 14:30:00,26.9,27.14,26.77,26.87,32700.0,18.9019,19.0705,18.8105,18.8808,32700.0
2008-11-24 14:35:00,26.91,27.1,26.88,27.03,18900.0,18.9089,19.0424,18.8878,18.9932,18900.0
2008-11-24 14:40:00,27.04,27.09,26.79,26.81,13800.0,19.0003,19.0354,18.8246,18.8386,13800.0
2008-11-24 14:45:00,26.84,26.9,26.62,26.63,23700.0,18.8597,18.9019,18.7051,18.7122,23700.0
2008-11-24 14:50:00,26.64,26.84,26.64,26.82,30800.0,18.7192,18.8597,18.7192,18.8457,30800.0
2008-11-24 14:55:00,26.81,26.92,26.79,26.81,17800.0,18.8386,18.9159,18.8246,18.8386,17800.0
2008-11-24 15:00:00,26.85,27.11,26.71,27.1,25800.0,18.8668,19.0494,18.7684,19.0424,25800.0
2008-11-24 15:05:00,27.09,27.18,27.0,27.18,20900.0,19.0354,19.0986,18.9722,19.0986,20900.0
2008-11-24 15:10:00,27.18,27.32,27.11,27.19,29500.0,19.0986,19.197,19.0494,19.1057,29500.0
2008-11-24 15:15:00,27.2,27.26,27.1,27.2,24400.0,19.1127,19.1548,19.0424,19.1127,24400.0
2008-11-24 15:20:00,27.17,27.37,27.13,27.24,37500.0,19.0916,19.2321,19.0635,19.1408,37500.0
2008-11-24 15:25:00,27.2,27.64,27.2,27.63,35700.0,19.1127,19.4219,19.1127,19.4148,35700.0
2008-11-24 15:30:00,27.62,27.7,27.41,27.47,38000.0,19.4078,19.464,19.2603,19.3024,38000.0
2008-11-24 15:35:00,27.48,27.63,27.41,27.59,29700.0,19.3094,19.4148,19.2603,19.3867,29700.0
2008-11-24 15:40:00,27.6,28.03,27.6,28.02,66100.0,19.3938,19.6959,19.3938,19.6889,66100.0
2008-11-24 15:45:00,28.04,28.06,27.59,27.6,40000.0,19.7029,19.717,19.3867,19.3938,40000.0
2008-11-24 15:50:00,27.62,27.74,27.0,27.24,87700.0,19.4078,19.4921,18.9722,19.1408,87700.0
2008-11-24 15:55:00,27.29,27.38,27.13,27.24,101700.0,19.1759,19.2392,19.0635,19.1408,101700.0
2008-11-25 09:30:00,27.24,27.73,27.24,27.35,800.0,19.1408,19.4851,19.1408,19.2181,800.0
2008-11-25 09:35:00,27.86,28.17,27.8,27.99,45600.0,19.5765,19.7943,19.5343,19.6678,45600.0
2008-11-25 09:40:00,27.99,28.26,27.97,28.03,29400.0,19.6678,19.8575,19.6537,19.6959,29400.0
2008-11-25 09:45:00,28.02,28.11,27.83,28.11,23000.0,19.6889,19.7521,19.5554,19.7521,23000.0
2008-11-25 09:50:00,28.07,28.15,27.86,27.86,13200.0,19.724,19.7802,19.5765,19.5765,13200.0
2008-11-25 09:55:00,27.83,27.9,27.73,27.88,14800.0,19.5554,19.6046,19.4851,19.5905,14800.0
2008-11-25 10:00:00,27.92,28.43,27.91,28.22,35200.0,19.6186,19.977,19.6116,19.8294,35200.0
2008-11-25 10:05:00,28.22,28.54,28.21,28.54,19700.0,19.8294,20.0543,19.8224,20.0543,19700.0
2008-11-25 10:10:00,28.53,28.53,28.03,28.12,11300.0,20.0472,20.0472,19.6959,19.7591,11300.0
2008-11-25 10:15:00,28.16,28.21,27.9,27.94,16700.0,19.7873,19.8224,19.6046,19.6327,16700.0
2008-11-25 10:20:00,27.95,28.05,27.79,27.8,11400.0,19.6397,19.71,19.5273,19.5343,11400.0
2008-11-25 10:25:00,27.82,27.96,27.76,27.87,13500.0,19.5483,19.6467,19.5062,19.5835,13500.0
2008-11-25 10:30:00,27.94,28.0,27.79,27.8,6600.0,19.6327,19.6748,19.5273,19.5343,6600.0
2008-11-25 10:35:00,27.75,27.75,27.6,27.6,17300.0,19.4992,19.4992,19.3938,19.3938,17300.0
2008-11-25 10:40:00,27.56,27.58,27.33,27.45,12200.0,19.3657,19.3797,19.204,19.2884,12200.0
2008-11-25 10:45:00,27.44,27.46,27.14,27.25,11300.0,19.2813,19.2954,19.0705,19.1478,11300.0
2008-11-25 10:50:00,27.25,27.35,27.1,27.1,21100.0,19.1478,19.2181,19.0424,19.0424,21100.0
2008-11-25 10:55:00,27.11,27.5,27.09,27.39,9700.0,19.0494,19.3235,19.0354,19.2462,9700.0
2008-11-25 11:00:00,27.38,27.5,27.22,27.27,8000.0,19.2392,19.3235,19.1267,19.1619,8000.0
2008-11-25 11:05:00,27.23,27.23,26.91,27.07,11300.0,19.1338,19.1338,18.9089,19.0213,11300.0
2008-11-25 11:10:00,27.11,27.38,27.11,27.37,13500.0,19.0494,19.2392,19.0494,19.2321,13500.0
2008-11-25 11:15:00,27.41,27.56,27.26,27.48,18500.0,19.2603,19.3657,19.1548,19.3094,18500.0
2008-11-25 11:20:00,27.54,27.88,27.5,27.81,18800.0,19.3516,19.5905,19.3235,19.5413,18800.0
2008-11-25 11:25:00,27.78,27.94,27.75,27.91,18200.0,19.5202,19.6327,19.4992,19.6116,18200.0
2008-11-25 11:30:00,27.89,28.03,27.87,27.96,14900.0,19.5975,19.6959,19.5835,19.6467,14900.0
2008-11-25 11:35:00,27.93,28.08,27.92,27.97,16000.0,19.6256,19.731,19.6186,19.6537,16000.0
2008-11-25 11:40:00,28.01,28.22,27.96,28.15,14700.0,19.6819,19.8294,19.6467,19.7802,14700.0
2008-11-25 11:45:00,28.15,28.36,28.15,28.3,19100.0,19.7802,19.9278,19.7802,19.8856,19100.0
2008-11-25 11:50:00,28.32,28.42,28.23,28.34,19700.0,19.8997,19.9699,19.8364,19.9137,19700.0
2008-11-25 11:55:00,28.33,28.48,28.3,28.33,9300.0,19.9067,20.0121,19.8856,19.9067,9300.0
2008-11-25 12:00:00,28.3,28.31,28.11,28.17,18600.0,19.8856,19.8927,19.7521,19.7943,18600.0
2008-11-25 12:05:00,28.17,28.22,28.07,28.19,23300.0,19.7943,19.8294,19.724,19.8083,23300.0
2008-11-25 12:10:00,28.21,28.27,28.02,28.03,14300.0,19.8224,19.8645,19.6889,19.6959,14300.0
2008-11-25 12:15:00,28.04,28.24,28.03,28.21,15400.0,19.7029,19.8435,19.6959,19.8224,15400.0
2008-11-25 12:20:00,28.2,28.2,28.08,28.1,16700.0,19.8154,19.8154,19.731,19.7451,16700.0
2008-11-25 12:25:00,28.1,28.2,28.03,28.15,17100.0,19.7451,19.8154,19.6959,19.7802,17100.0
2008-11-25 12:30:00,28.16,28.28,28.15,28.19,15600.0,19.7873,19.8716,19.7802,19.8083,15600.0
2008-11-25 12:35:00,28.24,28.43,28.22,28.33,17000.0,19.8435,19.977,19.8294,19.9067,17000.0
2008-11-25 12:40:00,28.32,28.42,28.27,28.28,16000.0,19.8997,19.9699,19.8645,19.8716,16000.0
2008-11-25 12:45:00,28.3,28.31,28.07,28.12,13100.0,19.8856,19.8927,19.724,19.7591,13100.0
2008-11-25 12:50:00,28.12,28.12,27.83,27.88,21300.0,19.7591,19.7591,19.5554,19.5905,21300.0
2008-11-25 12:55:00,27.86,28.14,27.77,28.11,25700.0,19.5765,19.7732,19.5132,19.7521,25700.0
2008-11-25 13:00:00,28.11,28.18,27.97,27.97,30600.0,19.7521,19.8013,19.6537,19.6537,30600.0
2008-11-25 13:05:00,27.98,28.17,27.97,28.1,30400.0,19.6608,19.7943,19.6537,19.7451,30400.0
2008-11-25 13:10:00,28.12,28.24,28.0,28.0,16400.0,19.7591,19.8435,19.6748,19.6748,16400.0
2008-11-25 13:15:00,28.02,28.08,27.84,28.08,17700.0,19.6889,19.731,19.5624,19.731,17700.0
2008-11-25 13:20:00,28.05,28.15,27.98,28.05,28400.0,19.71,19.7802,19.6608,19.71,28400.0
2008-11-25 13:25:00,28.05,28.37,28.0,28.31,18200.0,19.71,19.9348,19.6748,19.8927,18200.0
2008-11-25 13:30:00,28.32,28.56,28.32,28.51,14600.0,19.8997,20.0683,19.8997,20.0332,14600.0
2008-11-25 13:35:00,28.51,28.73,28.51,28.66,22500.0,20.0332,20.1878,20.0332,20.1386,22500.0
2008-11-25 13:40:00,28.66,28.7,28.54,28.58,17700.0,20.1386,20.1667,20.0543,20.0824,17700.0
2008-11-25 13:45:00,28.55,28.73,28.55,28.64,15200.0,20.0613,20.1878,20.0613,20.1245,15200.0
2008-11-25 13:50:00,28.63,28.63,28.55,28.57,14700.0,20.1175,20.1175,20.0613,20.0754,14700.0
2008-11-25 13:55:00,28.57,28.65,28.42,28.45,37200.0,20.0754,20.1316,19.9699,19.991,37200.0
2008-11-25 14:00:00,28.44,28.5,28.39,28.41,25200.0,19.984,20.0262,19.9489,19.9629,25200.0
2008-11-25 14:05:00,28.4,28.45,28.21,28.22,21000.0,19.9559,19.991,19.8224,19.8294,21000.0
2008-11-25 14:10:00,28.22,28.22,28.0,28.04,25100.0,19.8294,19.8294,19.6748,19.7029,25100.0
2008-11-25 14:15:00,28.03,28.03,27.8,28.0,24800.0,19.6959,19.6959,19.5343,19.6748,24800.0
2008-11-25 14:20:00,28.04,28.26,28.01,28.24,17900.0,19.7029,19.8575,19.6819,19.8435,17900.0
2008-11-25 14:25:00,28.22,28.25,28.1,28.1,20600.0,19.8294,19.8505,19.7451,19.7451,20600.0
2008-11-25 14:30:00,28.11,28.38,28.02,28.34,26500.0,19.7521,19.9418,19.6889,19.9137,26500.0
2008-11-25 14:35:00,28.33,28.44,28.26,28.36,17300.0,19.9067,19.984,19.8575,19.9278,17300.0
2008-11-25 14:40:00,28.35,28.35,28.23,28.3,20000.0,19.9208,19.9208,19.8364,19.8856,20000.0
2008-11-25 14:45:00,28.3,28.3,28.1,28.17,26400.0,19.8856,19.8856,19.7451,19.7943,26400.0
2008-11-25 14:50:00,28.16,28.24,28.0,28.24,21300.0,19.7873,19.8435,19.6748,19.8435,21300.0
2008-11-25 14:55:00,28.25,28.7,28.25,28.64,19400.0,19.8505,20.1667,19.8505,20.1245,19400.0
2008-11-25 15:00:00,28.64,28.87,28.57,28.75,27100.0,20.1245,20.2862,20.0754,20.2018,27100.0
2008-11-25 15:05:00,28.79,28.97,28.64,28.64,19500.0,20.2299,20.3564,20.1245,20.1245,19500.0
2008-11-25 15:10:00,28.64,28.67,28.45,28.58,29500.0,20.1245,20.1456,19.991,20.0824,29500.0
2008-11-25 15:15:00,28.58,28.81,28.58,28.67,25600.0,20.0824,20.244,20.0824,20.1456,25600.0
2008-11-25 15:20:00,28.75,28.75,28.44,28.51,29100.0,20.2018,20.2018,19.984,20.0332,29100.0
2008-11-25 15:25:00,28.49,28.72,28.37,28.69,24100.0,20.0191,20.1808,19.9348,20.1597,24100.0
2008-11-25 15:30:00,28.7,28.78,28.56,28.6,33500.0,20.1667,20.2229,20.0683,20.0964,33500.0
2008-11-25 15:35:00,28.63,28.91,28.57,28.63,25500.0,20.1175,20.3143,20.0754,20.1175,25500.0
2008-11-25 15:40:00,28.65,29.04,28.56,28.97,38000.0,20.1316,20.4056,20.0683,20.3564,38000.0
2008-11-25 15:45:00,28.95,28.95,28.61,28.79,58900.0,20.3424,20.3424,20.1035,20.2299,58900.0
2008-11-25 15:50:00,28.74,28.99,28.74,28.87,49000.0,20.1948,20.3705,20.1948,20.2862,49000.0
2008-11-25 15:55:00,28.88,28.95,28.6,28.79,66600.0,20.2932,20.3424,20.0964,20.2299,66600.0
2008-11-26 09:30:00,27.88,28.38,27.53,27.94,27100.0,19.5905,19.9418,19.3446,19.6327,27100.0
2008-11-26 09:35:00,27.94,28.05,27.71,27.95,21900.0,19.6327,19.71,19.4711,19.6397,21900.0
2008-11-26 09:40:00,27.95,28.23,27.95,28.16,19000.0,19.6397,19.8364,19.6397,19.7873,19000.0
2008-11-26 09:45:00,28.18,28.55,28.16,28.55,15900.0,19.8013,20.0613,19.7873,20.0613,15900.0
2008-11-26 09:50:00,28.57,28.78,28.48,28.72,9300.0,20.0754,20.2229,20.0121,20.1808,9300.0
2008-11-26 09:55:00,28.75,28.79,28.55,28.65,10500.0,20.2018,20.2299,20.0613,20.1316,10500.0
2008-11-26 10:00:00,28.62,28.97,28.53,28.97,7200.0,20.1105,20.3564,20.0472,20.3564,7200.0
2008-11-26 10:05:00,28.96,29.0,28.77,28.87,11600.0,20.3494,20.3775,20.2159,20.2862,11600.0
2008-11-26 10:10:00,28.81,29.17,28.8,29.02,17400.0,20.244,20.497,20.237,20.3916,17400.0
2008-11-26 10:15:00,29.07,29.39,29.07,29.33,14100.0,20.4267,20.6515,20.4267,20.6094,14100.0
2008-11-26 10:20:00,29.33,29.5,29.16,29.5,18100.0,20.6094,20.7288,20.4899,20.7288,18100.0
2008-11-26 10:25:00,29.48,29.9,29.48,29.83,40800.0,20.7148,21.0099,20.7148,20.9607,40800.0
2008-11-26 10:30:00,29.81,29.94,29.58,29.58,23000.0,20.9467,21.038,20.785,20.785,23000.0
2008-11-26 10:35:00,29.58,29.58,29.36,29.41,19200.0,20.785,20.785,20.6305,20.6656,19200.0
2008-11-26 10:40:00,29.43,29.43,29.3,29.43,9700.0,20.6796,20.6796,20.5883,20.6796,9700.0
2008-11-26 10:45:00,29.43,29.54,29.3,29.33,10000.0,20.6796,20.7569,20.5883,20.6094,10000.0
2008-11-26 10:50:00,29.31,29.71,29.31,29.51,25400.0,20.5953,20.8764,20.5953,20.7359,25400.0
2008-11-26 10:55:00,29.55,29.69,29.47,29.57,12400.0,20.764,20.8623,20.7078,20.778,12400.0
2008-11-26 11:00:00,29.55,29.6,29.35,29.4,8800.0,20.764,20.7991,20.6234,20.6586,8800.0
2008-11-26 11:05:00,29.38,29.58,29.35,29.5,5900.0,20.6445,20.785,20.6234,20.7288,5900.0
2008-11-26 11:10:00,29.53,29.8,29.53,29.8,7600.0,20.7499,20.9396,20.7499,20.9396,7600.0
2008-11-26 11:15:00,29.76,30.01,29.72,30.01,27200.0,20.9115,21.0872,20.8834,21.0872,27200.0
2008-11-26 11:20:00,30.02,30.38,29.96,30.27,42600.0,21.0942,21.3472,21.0521,21.2699,42600.0
2008-11-26 11:25:00,30.34,30.43,30.15,30.15,12100.0,21.3191,21.3823,21.1856,21.1856,12100.0
2008-11-26 11:30:00,30.15,30.32,30.09,30.11,12500.0,21.1856,21.305,21.1434,21.1575,12500.0
2008-11-26 11:35:00,30.13,30.32,30.13,30.25,26700.0,21.1715,21.305,21.1715,21.2558,26700.0
2008-11-26 11:40:00,30.24,30.26,30.17,30.19,7800.0,21.2488,21.2629,21.1996,21.2137,7800.0
2008-11-26 11:45:00,30.18,30.39,30.12,30.39,7300.0,21.2067,21.3542,21.1645,21.3542,7300.0
2008-11-26 11:50:00,30.44,30.54,30.29,30.49,24500.0,21.3893,21.4596,21.2839,21.4245,24500.0
2008-11-26 11:55:00,30.5,30.61,30.27,30.33,33300.0,21.4315,21.5088,21.2699,21.3121,33300.0
2008-11-26 12:00:00,30.33,30.33,30.14,30.14,17400.0,21.3121,21.3121,21.1785,21.1785,17400.0
2008-11-26 12:05:00,30.14,30.35,30.11,30.18,18700.0,21.1785,21.3261,21.1575,21.2067,18700.0
2008-11-26 12:10:00,30.19,30.29,30.13,30.17,6800.0,21.2137,21.2839,21.1715,21.1996,6800.0
2008-11-26 12:15:00,30.16,30.36,30.16,30.29,14200.0,21.1926,21.3331,21.1926,21.2839,14200.0
2008-11-26 12:20:00,30.29,30.48,30.29,30.47,19600.0,21.2839,21.4175,21.2839,21.4104,19600.0
2008-11-26 12:25:00,30.46,30.5,30.37,30.43,13500.0,21.4034,21.4315,21.3402,21.3823,13500.0
2008-11-26 12:30:00,30.44,30.53,30.37,30.52,16300.0,21.3893,21.4526,21.3402,21.4456,16300.0
2008-11-26 12:35:00,30.5,30.59,30.43,30.49,15500.0,21.4315,21.4947,21.3823,21.4245,15500.0
2008-11-26 12:40:00,30.52,30.6,30.41,30.59,13900.0,21.4456,21.5018,21.3683,21.4947,13900.0
2008-11-26 12:45:00,30.53,30.75,30.53,30.7,18600.0,21.4526,21.6072,21.4526,21.572,18600.0
2008-11-26 12:50:00,30.67,30.67,30.58,30.63,9500.0,21.551,21.551,21.4877,21.5229,9500.0
2008-11-26 12:55:00,30.65,30.72,30.61,30.67,9700.0,21.5369,21.5861,21.5088,21.551,9700.0
2008-11-26 13:00:00,30.66,30.91,30.66,30.83,11500.0,21.5439,21.7196,21.5439,21.6634,11500.0
2008-11-26 13:05:00,30.81,30.89,30.74,30.77,25700.0,21.6493,21.7055,21.6001,21.6212,25700.0
2008-11-26 13:10:00,30.79,30.87,30.68,30.75,22400.0,21.6353,21.6915,21.558,21.6072,22400.0
2008-11-26 13:15:00,30.79,30.83,30.71,30.8,10400.0,21.6353,21.6634,21.5791,21.6423,10400.0
2008-11-26 13:20:00,30.8,30.83,30.65,30.7,16500.0,21.6423,21.6634,21.5369,21.572,16500.0
2008-11-26 13:25:00,30.7,30.85,30.64,30.85,19300.0,21.572,21.6774,21.5299,21.6774,19300.0
2008-11-26 13:30:00,30.84,30.85,30.72,30.73,41300.0,21.6704,21.6774,21.5861,21.5931,41300.0
2008-11-26 13:35:00,30.74,30.95,30.62,30.95,28000.0,21.6001,21.7477,21.5158,21.7477,28000.0
2008-11-26 13:40:00,30.93,30.98,30.77,30.96,18600.0,21.7337,21.7688,21.6212,21.7547,18600.0
2008-11-26 13:45:00,30.95,31.02,30.85,30.85,14400.0,21.7477,21.7969,21.6774,21.6774,14400.0
2008-11-26 13:50:00,30.85,30.96,30.79,30.8,7300.0,21.6774,21.7547,21.6353,21.6423,7300.0
2008-11-26 13:55:00,30.75,30.81,30.7,30.78,10800.0,21.6072,21.6493,21.572,21.6283,10800.0
2008-11-26 14:00:00,30.79,30.8,30.68,30.77,36600.0,21.6353,21.6423,21.558,21.6212,36600.0
2008-11-26 14:05:00,30.74,30.89,30.74,30.89,30700.0,21.6001,21.7055,21.6001,21.7055,30700.0
2008-11-26 14:10:00,30.9,30.92,30.81,30.81,14000.0,21.7126,21.7266,21.6493,21.6493,14000.0
2008-11-26 14:15:00,30.78,31.02,30.74,30.94,19200.0,21.6283,21.7969,21.6001,21.7407,19200.0
2008-11-26 14:20:00,30.92,31.13,30.9,31.08,12900.0,21.7266,21.8742,21.7126,21.8391,12900.0
2008-11-26 14:25:00,31.06,31.06,30.84,30.91,13500.0,21.825,21.825,21.6704,21.7196,13500.0
2008-11-26 14:30:00,30.97,31.51,30.95,31.33,49900.0,21.7618,22.1412,21.7477,22.0147,49900.0
2008-11-26 14:35:00,31.31,31.31,31.03,31.13,24500.0,22.0007,22.0007,21.8039,21.8742,24500.0
2008-11-26 14:40:00,31.11,31.34,31.09,31.26,12600.0,21.8601,22.0218,21.8461,21.9655,12600.0
2008-11-26 14:45:00,31.25,31.39,31.18,31.35,12700.0,21.9585,22.0569,21.9093,22.0288,12700.0
2008-11-26 14:50:00,31.31,31.41,31.29,31.4,9000.0,22.0007,22.0709,21.9866,22.0639,9000.0
2008-11-26 14:55:00,31.4,31.49,31.33,31.37,15200.0,22.0639,22.1272,22.0147,22.0428,15200.0
2008-11-26 15:00:00,31.4,31.49,31.28,31.31,13900.0,22.0639,22.1272,21.9796,22.0007,13900.0
2008-11-26 15:05:00,31.29,31.37,31.18,31.19,21900.0,21.9866,22.0428,21.9093,21.9164,21900.0
2008-11-26 15:10:00,31.18,31.54,31.18,31.4,36100.0,21.9093,22.1623,21.9093,22.0639,36100.0
2008-11-26 15:15:00,31.42,31.47,31.22,31.27,40800.0,22.078,22.1131,21.9374,21.9726,40800.0
2008-11-26 15:20:00,31.26,31.43,31.05,31.4,37300.0,21.9655,22.085,21.818,22.0639,37300.0
2008-11-26 15:25:00,31.4,31.6,31.4,31.59,30300.0,22.0639,22.2044,22.0639,22.1974,30300.0
2008-11-26 15:30:00,31.58,31.81,31.49,31.81,41500.0,22.1904,22.352,22.1272,22.352,41500.0
2008-11-26 15:35:00,31.79,31.79,31.56,31.63,26500.0,22.338,22.338,22.1763,22.2255,26500.0
2008-11-26 15:40:00,31.63,31.67,31.28,31.34,89700.0,22.2255,22.2536,21.9796,22.0218,89700.0
2008-11-26 15:45:00,31.34,31.54,31.34,31.36,38500.0,22.0218,22.1623,22.0218,22.0358,38500.0
2008-11-26 15:50:00,31.37,31.57,31.25,31.57,53500.0,22.0428,22.1834,21.9585,22.1834,53500.0
2008-11-26 15:55:00,31.57,31.69,31.49,31.55,93300.0,22.1834,22.2677,22.1272,22.1693,93300.0
2008-11-28 09:30:00,31.12,31.21,30.68,31.07,26200.0,21.8672,21.9304,21.558,21.832,26200.0
2008-11-28 09:35:00,31.05,31.24,30.95,31.08,15200.0,21.818,21.9515,21.7477,21.8391,15200.0
2008-11-28 09:40:00,31.08,31.4,31.07,31.34,16000.0,21.8391,22.0639,21.832,22.0218,16000.0
2008-11-28 09:45:00,31.42,31.46,31.25,31.43,14800.0,22.078,22.1061,21.9585,22.085,14800.0
2008-11-28 09:50:00,31.44,31.46,31.2,31.31,25400.0,22.092,22.1061,21.9234,22.0007,25400.0
2008-11-28 09:55:00,31.28,31.49,31.28,31.36,10400.0,21.9796,22.1272,21.9796,22.0358,10400.0
2008-11-28 10:00:00,31.36,31.5,31.32,31.36,21600.0,22.0358,22.1342,22.0077,22.0358,21600.0
2008-11-28 10:05:00,31.33,31.36,31.15,31.28,22500.0,22.0147,22.0358,21.8882,21.9796,22500.0
2008-11-28 10:10:00,31.28,31.39,31.22,31.3,11700.0,21.9796,22.0569,21.9374,21.9936,11700.0
2008-11-28 10:15:00,31.28,31.37,31.25,31.33,19400.0,21.9796,22.0428,21.9585,22.0147,19400.0
2008-11-28 10:20:00,31.33,31.41,31.24,31.27,25700.0,22.0147,22.0709,21.9515,21.9726,25700.0
2008-11-28 10:25:00,31.3,31.35,31.18,31.18,11200.0,21.9936,22.0288,21.9093,21.9093,11200.0
2008-11-28 10:30:00,31.16,31.16,30.94,31.02,18800.0,21.8953,21.8953,21.7407,21.7969,18800.0
2008-11-28 10:35:00,31.02,31.06,30.89,30.89,8700.0,21.7969,21.825,21.7055,21.7055,8700.0
2008-11-28 10:40:00,30.89,30.94,30.78,30.9,21300.0,21.7055,21.7407,21.6283,21.7126,21300.0
2008-11-28 10:45:00,30.91,30.94,30.83,30.84,22800.0,21.7196,21.7407,21.6634,21.6704,22800.0
2008-11-28 10:50:00,30.84,30.94,30.72,30.86,29600.0,21.6704,21.7407,21.5861,21.6845,29600.0
2008-11-28 10:55:00,30.87,30.92,30.72,30.72,40100.0,21.6915,21.7266,21.5861,21.5861,40100.0
2008-11-28 11:00:00,30.74,30.84,30.67,30.75,15300.0,21.6001,21.6704,21.551,21.6072,15300.0
2008-11-28 11:05:00,30.73,30.73,30.6,30.62,7700.0,21.5931,21.5931,21.5018,21.5158,7700.0
2008-11-28 11:10:00,30.62,30.73,30.62,30.64,5000.0,21.5158,21.5931,21.5158,21.5299,5000.0
2008-11-28 11:15:00,30.63,30.66,30.57,30.62,17000.0,21.5229,21.5439,21.4807,21.5158,17000.0
2008-11-28 11:20:00,30.62,30.73,30.6,30.73,9200.0,21.5158,21.5931,21.5018,21.5931,9200.0
2008-11-28 11:25:00,30.75,31.02,30.75,30.99,13300.0,21.6072,21.7969,21.6072,21.7758,13300.0
2008-11-28 11:30:00,31.0,31.02,30.93,30.97,12200.0,21.7828,21.7969,21.7337,21.7618,12200.0
2008-11-28 11:35:00,30.99,30.99,30.87,30.88,4900.0,21.7758,21.7758,21.6915,21.6985,4900.0
2008-11-28 11:40:00,30.9,31.02,30.87,31.02,8300.0,21.7126,21.7969,21.6915,21.7969,8300.0
2008-11-28 11:45:00,31.03,31.07,30.98,31.03,11100.0,21.8039,21.832,21.7688,21.8039,11100.0
2008-11-28 11:50:00,31.06,31.14,31.04,31.14,3900.0,21.825,21.8812,21.811,21.8812,3900.0
2008-11-28 11:55:00,31.15,31.22,31.11,31.22,6400.0,21.8882,21.9374,21.8601,21.9374,6400.0
2008-11-28 12:00:00,31.2,31.23,31.08,31.2,13100.0,21.9234,21.9445,21.8391,21.9234,13100.0
2008-11-28 12:05:00,31.23,31.28,31.17,31.17,7700.0,21.9445,21.9796,21.9023,21.9023,7700.0
2008-11-28 12:10:00,31.17,31.29,31.16,31.24,8600.0,21.9023,21.9866,21.8953,21.9515,8600.0
2008-11-28 12:15:00,31.24,31.27,31.11,31.14,14900.0,21.9515,21.9726,21.8601,21.8812,14900.0
2008-11-28 12:20:00,31.15,31.17,31.03,31.17,13300.0,21.8882,21.9023,21.8039,21.9023,13300.0
2008-11-28 12:25:00,31.19,31.22,31.06,31.09,22400.0,21.9164,21.9374,21.825,21.8461,22400.0
2008-11-28 12:30:00,31.08,31.12,31.05,31.1,11200.0,21.8391,21.8672,21.818,21.8531,11200.0
2008-11-28 12:35:00,31.08,31.09,30.92,30.92,27900.0,21.8391,21.8461,21.7266,21.7266,27900.0
2008-11-28 12:40:00,30.92,31.02,30.89,30.98,43000.0,21.7266,21.7969,21.7055,21.7688,43000.0
2008-11-28 12:45:00,30.98,30.98,30.79,30.89,28200.0,21.7688,21.7688,21.6353,21.7055,28200.0
2008-11-28 12:50:00,30.91,30.98,30.88,30.96,20700.0,21.7196,21.7688,21.6985,21.7547,20700.0
2008-11-28 12:55:00,30.96,31.19,30.95,31.01,169900.0,21.7547,21.9164,21.7477,21.7899,169900.0
2008-11-28 13:00:00,31.01,31.15,31.01,31.15,63500.0,21.7899,21.8882,21.7899,21.8882,63500.0
2008-11-28 13:05:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 13:10:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 13:15:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 13:20:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 13:25:00,31.15,31.15,31.15,31.15,3500.0,21.8882,21.8882,21.8882,21.8882,3500.0
2008-11-28 13:30:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 13:35:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 13:40:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 13:45:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 13:50:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 13:55:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:00:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:05:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:10:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:15:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:20:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:25:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:30:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:35:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:40:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:45:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:50:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:55:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:00:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:05:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:10:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:15:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:20:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:25:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:30:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:35:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:40:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:45:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:50:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:55:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-12-01 09:30:00,31.0,31.0,29.22,29.22,16000.0,21.7828,21.7828,20.5321,20.5321,16000.0
2008-12-01 09:35:00,29.27,29.29,28.74,28.83,22700.0,20.5672,20.5813,20.1948,20.258,22700.0
2008-12-01 09:40:00,28.86,28.87,28.61,28.61,25500.0,20.2791,20.2862,20.1035,20.1035,25500.0
2008-12-01 09:45:00,28.61,28.84,28.55,28.76,22800.0,20.1035,20.2651,20.0613,20.2089,22800.0
2008-12-01 09:50:00,28.77,28.79,28.55,28.71,41400.0,20.2159,20.2299,20.0613,20.1737,41400.0
2008-12-01 09:55:00,28.69,28.91,28.69,28.72,20500.0,20.1597,20.3143,20.1597,20.1808,20500.0
2008-12-01 10:00:00,28.72,28.94,28.72,28.8,19900.0,20.1808,20.3353,20.1808,20.237,19900.0
2008-12-01 10:05:00,28.79,28.81,28.57,28.64,22800.0,20.2299,20.244,20.0754,20.1245,22800.0
2008-12-01 10:10:00,28.66,28.78,28.52,28.66,23400.0,20.1386,20.2229,20.0402,20.1386,23400.0
2008-12-01 10:15:00,28.65,28.67,28.34,28.42,21700.0,20.1316,20.1456,19.9137,19.9699,21700.0
2008-12-01 10:20:00,28.42,28.55,28.32,28.55,22000.0,19.9699,20.0613,19.8997,20.0613,22000.0
2008-12-01 10:25:00,28.51,28.51,28.41,28.43,13800.0,20.0332,20.0332,19.9629,19.977,13800.0
2008-12-01 10:30:00,28.44,28.49,28.36,28.46,9700.0,19.984,20.0191,19.9278,19.9981,9700.0
2008-12-01 10:35:00,28.46,28.55,28.43,28.5,8400.0,19.9981,20.0613,19.977,20.0262,8400.0
2008-12-01 10:40:00,28.48,28.73,28.44,28.73,26200.0,20.0121,20.1878,19.984,20.1878,26200.0
2008-12-01 10:45:00,28.75,28.83,28.54,28.54,14900.0,20.2018,20.258,20.0543,20.0543,14900.0
2008-12-01 10:50:00,28.52,28.73,28.52,28.73,8700.0,20.0402,20.1878,20.0402,20.1878,8700.0
2008-12-01 10:55:00,28.73,28.73,28.46,28.46,9300.0,20.1878,20.1878,19.9981,19.9981,9300.0
2008-12-01 11:00:00,28.45,28.45,28.25,28.33,16800.0,19.991,19.991,19.8505,19.9067,16800.0
2008-12-01 11:05:00,28.33,28.4,28.15,28.15,17400.0,19.9067,19.9559,19.7802,19.7802,17400.0
2008-12-01 11:10:00,28.15,28.32,28.14,28.31,14200.0,19.7802,19.8997,19.7732,19.8927,14200.0
2008-12-01 11:15:00,28.28,28.43,28.28,28.39,8900.0,19.8716,19.977,19.8716,19.9489,8900.0
2008-12-01 11:20:00,28.38,28.42,28.31,28.34,10800.0,19.9418,19.9699,19.8927,19.9137,10800.0
2008-12-01 11:25:00,28.32,28.35,28.13,28.15,12100.0,19.8997,19.9208,19.7662,19.7802,12100.0
2008-12-01 11:30:00,28.13,28.34,28.12,28.34,10400.0,19.7662,19.9137,19.7591,19.9137,10400.0
2008-12-01 11:35:00,28.34,28.5,28.33,28.5,20300.0,19.9137,20.0262,19.9067,20.0262,20300.0
2008-12-01 11:40:00,28.47,28.57,28.47,28.51,10100.0,20.0051,20.0754,20.0051,20.0332,10100.0
2008-12-01 11:45:00,28.52,28.56,28.5,28.54,4800.0,20.0402,20.0683,20.0262,20.0543,4800.0
2008-12-01 11:50:00,28.51,28.51,28.29,28.36,10400.0,20.0332,20.0332,19.8786,19.9278,10400.0
2008-12-01 11:55:00,28.35,28.4,28.31,28.35,8000.0,19.9208,19.9559,19.8927,19.9208,8000.0
2008-12-01 12:00:00,28.32,28.32,28.15,28.19,8800.0,19.8997,19.8997,19.7802,19.8083,8800.0
2008-12-01 12:05:00,28.2,28.41,28.19,28.33,10200.0,19.8154,19.9629,19.8083,19.9067,10200.0
2008-12-01 12:10:00,28.33,28.37,28.31,28.32,4000.0,19.9067,19.9348,19.8927,19.8997,4000.0
2008-12-01 12:15:00,28.35,28.35,28.19,28.22,11900.0,19.9208,19.9208,19.8083,19.8294,11900.0
2008-12-01 12:20:00,28.21,28.26,28.18,28.18,9600.0,19.8224,19.8575,19.8013,19.8013,9600.0
2008-12-01 12:25:00,28.18,28.18,28.02,28.06,12700.0,19.8013,19.8013,19.6889,19.717,12700.0
2008-12-01 12:30:00,28.08,28.17,28.07,28.1,11500.0,19.731,19.7943,19.724,19.7451,11500.0
2008-12-01 12:35:00,28.12,28.14,27.9,27.96,15100.0,19.7591,19.7732,19.6046,19.6467,15100.0
2008-12-01 12:40:00,27.97,27.97,27.85,27.94,10500.0,19.6537,19.6537,19.5694,19.6327,10500.0
2008-12-01 12:45:00,27.93,28.05,27.93,28.02,15600.0,19.6256,19.71,19.6256,19.6889,15600.0
2008-12-01 12:50:00,28.04,28.13,28.04,28.13,22000.0,19.7029,19.7662,19.7029,19.7662,22000.0
2008-12-01 12:55:00,28.11,28.26,28.05,28.22,14300.0,19.7521,19.8575,19.71,19.8294,14300.0
2008-12-01 13:00:00,28.24,28.39,28.21,28.36,10500.0,19.8435,19.9489,19.8224,19.9278,10500.0
2008-12-01 13:05:00,28.35,28.36,28.25,28.31,12500.0,19.9208,19.9278,19.8505,19.8927,12500.0
2008-12-01 13:10:00,28.3,28.71,28.3,28.69,46400.0,19.8856,20.1737,19.8856,20.1597,46400.0
2008-12-01 13:15:00,28.68,28.94,28.68,28.86,40900.0,20.1526,20.3353,20.1526,20.2791,40900.0
2008-12-01 13:20:00,28.87,28.9,28.8,28.82,9500.0,20.2862,20.3072,20.237,20.251,9500.0
2008-12-01 13:25:00,28.8,28.86,28.7,28.8,21300.0,20.237,20.2791,20.1667,20.237,21300.0
2008-12-01 13:30:00,28.8,29.16,28.8,29.1,51700.0,20.237,20.4899,20.237,20.4478,51700.0
2008-12-01 13:35:00,29.1,29.1,28.86,28.94,24200.0,20.4478,20.4478,20.2791,20.3353,24200.0
2008-12-01 13:40:00,28.91,28.98,28.8,28.83,27100.0,20.3143,20.3634,20.237,20.258,27100.0
2008-12-01 13:45:00,28.82,28.88,28.59,28.62,22100.0,20.251,20.2932,20.0894,20.1105,22100.0
2008-12-01 13:50:00,28.62,28.65,28.48,28.54,19600.0,20.1105,20.1316,20.0121,20.0543,19600.0
2008-12-01 13:55:00,28.58,28.64,28.44,28.64,9900.0,20.0824,20.1245,19.984,20.1245,9900.0
2008-12-01 14:00:00,28.66,28.66,28.39,28.39,11900.0,20.1386,20.1386,19.9489,19.9489,11900.0
2008-12-01 14:05:00,28.42,28.44,28.23,28.4,13500.0,19.9699,19.984,19.8364,19.9559,13500.0
2008-12-01 14:10:00,28.39,28.4,28.32,28.36,11000.0,19.9489,19.9559,19.8997,19.9278,11000.0
2008-12-01 14:15:00,28.35,28.35,28.0,28.09,18100.0,19.9208,19.9208,19.6748,19.7381,18100.0
2008-12-01 14:20:00,28.11,28.24,28.0,28.18,13800.0,19.7521,19.8435,19.6748,19.8013,13800.0
2008-12-01 14:25:00,28.18,28.3,28.17,28.17,15100.0,19.8013,19.8856,19.7943,19.7943,15100.0
2008-12-01 14:30:00,28.18,28.36,28.11,28.29,17200.0,19.8013,19.9278,19.7521,19.8786,17200.0
2008-12-01 14:35:00,28.28,28.3,28.11,28.13,14200.0,19.8716,19.8856,19.7521,19.7662,14200.0
2008-12-01 14:40:00,28.12,28.26,28.08,28.11,15600.0,19.7591,19.8575,19.731,19.7521,15600.0
2008-12-01 14:45:00,28.13,28.38,28.12,28.26,15700.0,19.7662,19.9418,19.7591,19.8575,15700.0
2008-12-01 14:50:00,28.22,28.5,28.21,28.43,16400.0,19.8294,20.0262,19.8224,19.977,16400.0
2008-12-01 14:55:00,28.43,28.43,28.06,28.13,19300.0,19.977,19.977,19.717,19.7662,19300.0
2008-12-01 15:00:00,28.09,28.27,28.0,28.04,22400.0,19.7381,19.8645,19.6748,19.7029,22400.0
2008-12-01 15:05:00,28.05,28.2,28.0,28.01,20100.0,19.71,19.8154,19.6748,19.6819,20100.0
2008-12-01 15:10:00,28.02,28.22,27.97,28.11,15000.0,19.6889,19.8294,19.6537,19.7521,15000.0
2008-12-01 15:15:00,28.11,28.17,27.92,27.92,17500.0,19.7521,19.7943,19.6186,19.6186,17500.0
2008-12-01 15:20:00,27.93,27.94,27.75,27.76,19300.0,19.6256,19.6327,19.4992,19.5062,19300.0
2008-12-01 15:25:00,27.76,27.92,27.72,27.82,22700.0,19.5062,19.6186,19.4781,19.5483,22700.0
2008-12-01 15:30:00,27.79,27.85,27.67,27.75,40200.0,19.5273,19.5694,19.4429,19.4992,40200.0
2008-12-01 15:35:00,27.76,27.8,27.51,27.51,59000.0,19.5062,19.5343,19.3305,19.3305,59000.0
2008-12-01 15:40:00,27.54,27.65,27.4,27.4,48500.0,19.3516,19.4289,19.2532,19.2532,48500.0
2008-12-01 15:45:00,27.4,27.68,27.34,27.56,57600.0,19.2532,19.45,19.2111,19.3657,57600.0
2008-12-01 15:50:00,27.57,27.66,27.33,27.47,71200.0,19.3727,19.4359,19.204,19.3024,71200.0
2008-12-01 15:55:00,27.47,27.55,27.16,27.21,84200.0,19.3024,19.3586,19.0846,19.1197,84200.0
2008-12-02 09:30:00,27.64,27.79,27.25,27.4,30300.0,19.4219,19.5273,19.1478,19.2532,30300.0
2008-12-02 09:35:00,27.44,27.66,27.28,27.63,62100.0,19.2813,19.4359,19.1689,19.4148,62100.0
2008-12-02 09:40:00,27.63,27.64,27.24,27.35,22900.0,19.4148,19.4219,19.1408,19.2181,22900.0
2008-12-02 09:45:00,27.35,27.57,27.31,27.57,34700.0,19.2181,19.3727,19.19,19.3727,34700.0
2008-12-02 09:50:00,27.57,28.08,27.51,27.87,34100.0,19.3727,19.731,19.3305,19.5835,34100.0
2008-12-02 09:55:00,27.84,27.96,27.72,27.9,23500.0,19.5624,19.6467,19.4781,19.6046,23500.0
2008-12-02 10:00:00,27.95,28.49,27.91,28.46,41700.0,19.6397,20.0191,19.6116,19.9981,41700.0
2008-12-02 10:05:00,28.48,28.62,28.36,28.62,31700.0,20.0121,20.1105,19.9278,20.1105,31700.0
2008-12-02 10:10:00,28.65,28.84,28.54,28.67,28100.0,20.1316,20.2651,20.0543,20.1456,28100.0
2008-12-02 10:15:00,28.67,28.72,28.46,28.48,18200.0,20.1456,20.1808,19.9981,20.0121,18200.0
2008-12-02 10:20:00,28.52,28.65,28.39,28.65,19300.0,20.0402,20.1316,19.9489,20.1316,19300.0
2008-12-02 10:25:00,28.61,28.61,28.42,28.53,10400.0,20.1035,20.1035,19.9699,20.0472,10400.0
2008-12-02 10:30:00,28.57,28.78,28.51,28.57,17200.0,20.0754,20.2229,20.0332,20.0754,17200.0
2008-12-02 10:35:00,28.54,28.6,28.41,28.49,23300.0,20.0543,20.0964,19.9629,20.0191,23300.0
2008-12-02 10:40:00,28.5,28.5,28.25,28.25,18100.0,20.0262,20.0262,19.8505,19.8505,18100.0
2008-12-02 10:45:00,28.26,28.44,28.17,28.22,17100.0,19.8575,19.984,19.7943,19.8294,17100.0
2008-12-02 10:50:00,28.21,28.26,28.09,28.09,10300.0,19.8224,19.8575,19.7381,19.7381,10300.0
2008-12-02 10:55:00,28.11,28.23,28.01,28.08,16100.0,19.7521,19.8364,19.6819,19.731,16100.0
2008-12-02 11:00:00,28.05,28.28,27.93,28.14,38500.0,19.71,19.8716,19.6256,19.7732,38500.0
2008-12-02 11:05:00,28.14,28.35,28.09,28.31,25400.0,19.7732,19.9208,19.7381,19.8927,25400.0
2008-12-02 11:10:00,28.32,28.42,28.11,28.11,19300.0,19.8997,19.9699,19.7521,19.7521,19300.0
2008-12-02 11:15:00,28.11,28.17,28.0,28.04,17100.0,19.7521,19.7943,19.6748,19.7029,17100.0
2008-12-02 11:20:00,28.04,28.14,27.98,28.01,28700.0,19.7029,19.7732,19.6608,19.6819,28700.0
2008-12-02 11:25:00,28.03,28.23,27.94,28.06,23300.0,19.6959,19.8364,19.6327,19.717,23300.0
2008-12-02 11:30:00,28.05,28.2,27.8,27.8,28800.0,19.71,19.8154,19.5343,19.5343,28800.0
2008-12-02 11:35:00,27.82,27.86,27.71,27.73,31200.0,19.5483,19.5765,19.4711,19.4851,31200.0
2008-12-02 11:40:00,27.73,27.87,27.68,27.82,25100.0,19.4851,19.5835,19.45,19.5483,25100.0
2008-12-02 11:45:00,27.8,28.11,27.74,28.07,14800.0,19.5343,19.7521,19.4921,19.724,14800.0
2008-12-02 11:50:00,28.08,28.11,27.96,27.98,15000.0,19.731,19.7521,19.6467,19.6608,15000.0
2008-12-02 11:55:00,28.01,28.04,27.94,27.95,8300.0,19.6819,19.7029,19.6327,19.6397,8300.0
2008-12-02 12:00:00,27.95,28.0,27.9,27.9,10700.0,19.6397,19.6748,19.6046,19.6046,10700.0
2008-12-02 12:05:00,27.91,28.08,27.91,28.06,11800.0,19.6116,19.731,19.6116,19.717,11800.0
2008-12-02 12:10:00,28.06,28.08,27.94,28.05,6700.0,19.717,19.731,19.6327,19.71,6700.0
2008-12-02 12:15:00,28.03,28.06,27.97,28.03,4000.0,19.6959,19.717,19.6537,19.6959,4000.0
2008-12-02 12:20:00,28.04,28.14,28.01,28.11,7200.0,19.7029,19.7732,19.6819,19.7521,7200.0
2008-12-02 12:25:00,28.13,28.2,28.1,28.16,7900.0,19.7662,19.8154,19.7451,19.7873,7900.0
2008-12-02 12:30:00,28.15,28.21,27.97,28.0,11000.0,19.7802,19.8224,19.6537,19.6748,11000.0
2008-12-02 12:35:00,28.01,28.11,27.99,28.06,11600.0,19.6819,19.7521,19.6678,19.717,11600.0
2008-12-02 12:40:00,28.06,28.06,27.91,27.99,15400.0,19.717,19.717,19.6116,19.6678,15400.0
2008-12-02 12:45:00,28.01,28.01,27.91,27.92,13000.0,19.6819,19.6819,19.6116,19.6186,13000.0
2008-12-02 12:50:00,27.93,27.98,27.8,27.89,28400.0,19.6256,19.6608,19.5343,19.5975,28400.0
2008-12-02 12:55:00,27.89,28.16,27.87,28.11,21800.0,19.5975,19.7873,19.5835,19.7521,21800.0
2008-12-02 13:00:00,28.1,28.18,28.01,28.1,15500.0,19.7451,19.8013,19.6819,19.7451,15500.0
2008-12-02 13:05:00,28.09,28.14,28.02,28.07,12100.0,19.7381,19.7732,19.6889,19.724,12100.0
2008-12-02 13:10:00,28.08,28.2,28.02,28.19,23600.0,19.731,19.8154,19.6889,19.8083,23600.0
2008-12-02 13:15:00,28.19,28.28,28.14,28.14,9100.0,19.8083,19.8716,19.7732,19.7732,9100.0
2008-12-02 13:20:00,28.1,28.18,27.99,27.99,21800.0,19.7451,19.8013,19.6678,19.6678,21800.0
2008-12-02 13:25:00,28.05,28.15,28.05,28.15,12800.0,19.71,19.7802,19.71,19.7802,12800.0
2008-12-02 13:30:00,28.13,28.14,27.76,27.84,20800.0,19.7662,19.7732,19.5062,19.5624,20800.0
2008-12-02 13:35:00,27.84,27.97,27.8,27.9,15600.0,19.5624,19.6537,19.5343,19.6046,15600.0
2008-12-02 13:40:00,27.89,27.99,27.82,27.93,14700.0,19.5975,19.6678,19.5483,19.6256,14700.0
2008-12-02 13:45:00,27.92,27.96,27.86,27.86,8600.0,19.6186,19.6467,19.5765,19.5765,8600.0
2008-12-02 13:50:00,27.87,28.01,27.85,27.96,48500.0,19.5835,19.6819,19.5694,19.6467,48500.0
2008-12-02 13:55:00,27.92,28.04,27.9,27.98,35500.0,19.6186,19.7029,19.6046,19.6608,35500.0
2008-12-02 14:00:00,28.0,28.01,27.88,27.88,44800.0,19.6748,19.6819,19.5905,19.5905,44800.0
2008-12-02 14:05:00,27.89,27.98,27.6,27.63,77900.0,19.5975,19.6608,19.3938,19.4148,77900.0
2008-12-02 14:10:00,27.67,27.74,27.62,27.63,9300.0,19.4429,19.4921,19.4078,19.4148,9300.0
2008-12-02 14:15:00,27.63,27.64,27.46,27.61,16600.0,19.4148,19.4219,19.2954,19.4008,16600.0
2008-12-02 14:20:00,27.6,27.6,27.34,27.52,27600.0,19.3938,19.3938,19.2111,19.3375,27600.0
2008-12-02 14:25:00,27.52,27.58,27.33,27.58,30400.0,19.3375,19.3797,19.204,19.3797,30400.0
2008-12-02 14:30:00,27.57,27.82,27.5,27.69,30200.0,19.3727,19.5483,19.3235,19.457,30200.0
2008-12-02 14:35:00,27.71,27.84,27.6,27.8,22600.0,19.4711,19.5624,19.3938,19.5343,22600.0
2008-12-02 14:40:00,27.79,27.87,27.65,27.67,16000.0,19.5273,19.5835,19.4289,19.4429,16000.0
2008-12-02 14:45:00,27.69,27.74,27.59,27.68,28400.0,19.457,19.4921,19.3867,19.45,28400.0
2008-12-02 14:50:00,27.67,27.85,27.63,27.75,22800.0,19.4429,19.5694,19.4148,19.4992,22800.0
2008-12-02 14:55:00,27.76,27.87,27.73,27.84,18100.0,19.5062,19.5835,19.4851,19.5624,18100.0
2008-12-02 15:00:00,27.82,27.84,27.6,27.7,34800.0,19.5483,19.5624,19.3938,19.464,34800.0
2008-12-02 15:05:00,27.66,27.7,27.31,27.42,32200.0,19.4359,19.464,19.19,19.2673,32200.0
2008-12-02 15:10:00,27.38,27.49,27.32,27.41,28600.0,19.2392,19.3165,19.197,19.2603,28600.0
2008-12-02 15:15:00,27.44,27.85,27.42,27.85,24500.0,19.2813,19.5694,19.2673,19.5694,24500.0
2008-12-02 15:20:00,27.87,28.08,27.77,28.07,32800.0,19.5835,19.731,19.5132,19.724,32800.0
2008-12-02 15:25:00,28.14,28.29,28.02,28.17,54800.0,19.7732,19.8786,19.6889,19.7943,54800.0
2008-12-02 15:30:00,28.18,28.39,28.14,28.31,45200.0,19.8013,19.9489,19.7732,19.8927,45200.0
2008-12-02 15:35:00,28.31,28.41,28.1,28.11,44500.0,19.8927,19.9629,19.7451,19.7521,44500.0
2008-12-02 15:40:00,28.13,28.26,27.98,28.15,64500.0,19.7662,19.8575,19.6608,19.7802,64500.0
2008-12-02 15:45:00,28.18,28.25,27.67,27.77,62600.0,19.8013,19.8505,19.4429,19.5132,62600.0
2008-12-02 15:50:00,27.82,28.16,27.71,28.04,75800.0,19.5483,19.7873,19.4711,19.7029,75800.0
2008-12-02 15:55:00,28.03,28.35,28.01,28.31,66400.0,19.6959,19.9208,19.6819,19.8927,66400.0
2008-12-03 09:30:00,27.6,27.93,27.6,27.82,11600.0,19.3938,19.6256,19.3938,19.5483,11600.0
2008-12-03 09:35:00,27.82,27.89,27.57,27.89,11900.0,19.5483,19.5975,19.3727,19.5975,11900.0
2008-12-03 09:40:00,27.94,28.05,27.7,28.05,19000.0,19.6327,19.71,19.464,19.71,19000.0
2008-12-03 09:45:00,28.02,28.09,27.78,27.85,16100.0,19.6889,19.7381,19.5202,19.5694,16100.0
2008-12-03 09:50:00,27.81,27.81,27.55,27.66,12500.0,19.5413,19.5413,19.3586,19.4359,12500.0
2008-12-03 09:55:00,27.64,27.66,27.38,27.54,33900.0,19.4219,19.4359,19.2392,19.3516,33900.0
2008-12-03 10:00:00,27.48,27.57,27.32,27.42,34100.0,19.3094,19.3727,19.197,19.2673,34100.0
2008-12-03 10:05:00,27.43,27.61,27.3,27.3,31300.0,19.2743,19.4008,19.183,19.183,31300.0
2008-12-03 10:10:00,27.35,27.35,27.17,27.29,22200.0,19.2181,19.2181,19.0916,19.1759,22200.0
2008-12-03 10:15:00,27.29,27.56,27.21,27.22,19800.0,19.1759,19.3657,19.1197,19.1267,19800.0
2008-12-03 10:20:00,27.19,27.39,27.19,27.35,20100.0,19.1057,19.2462,19.1057,19.2181,20100.0
2008-12-03 10:25:00,27.38,27.79,27.31,27.79,12800.0,19.2392,19.5273,19.19,19.5273,12800.0
2008-12-03 10:30:00,27.79,27.9,27.7,27.88,16900.0,19.5273,19.6046,19.464,19.5905,16900.0
2008-12-03 10:35:00,27.87,27.99,27.75,27.82,11000.0,19.5835,19.6678,19.4992,19.5483,11000.0
2008-12-03 10:40:00,27.83,27.96,27.81,27.87,12600.0,19.5554,19.6467,19.5413,19.5835,12600.0
2008-12-03 10:45:00,27.89,28.45,27.89,28.44,29900.0,19.5975,19.991,19.5975,19.984,29900.0
2008-12-03 10:50:00,28.48,28.54,28.44,28.53,23100.0,20.0121,20.0543,19.984,20.0472,23100.0
2008-12-03 10:55:00,28.52,28.74,28.39,28.7,16700.0,20.0402,20.1948,19.9489,20.1667,16700.0
2008-12-03 11:00:00,28.72,28.72,28.61,28.61,6500.0,20.1808,20.1808,20.1035,20.1035,6500.0
2008-12-03 11:05:00,28.64,28.67,28.38,28.53,13400.0,20.1245,20.1456,19.9418,20.0472,13400.0
2008-12-03 11:10:00,28.52,28.93,28.5,28.93,13200.0,20.0402,20.3283,20.0262,20.3283,13200.0
2008-12-03 11:15:00,28.95,29.1,28.84,28.88,12900.0,20.3424,20.4478,20.2651,20.2932,12900.0
2008-12-03 11:20:00,28.87,28.89,28.79,28.85,4700.0,20.2862,20.3002,20.2299,20.2721,4700.0
2008-12-03 11:25:00,28.83,28.91,28.6,28.63,6400.0,20.258,20.3143,20.0964,20.1175,6400.0
2008-12-03 11:30:00,28.62,28.77,28.58,28.67,6100.0,20.1105,20.2159,20.0824,20.1456,6100.0
2008-12-03 11:35:00,28.68,28.69,28.55,28.68,9100.0,20.1526,20.1597,20.0613,20.1526,9100.0
2008-12-03 11:40:00,28.66,28.87,28.62,28.63,8700.0,20.1386,20.2862,20.1105,20.1175,8700.0
2008-12-03 11:45:00,28.63,28.7,28.48,28.68,17400.0,20.1175,20.1667,20.0121,20.1526,17400.0
2008-12-03 11:50:00,28.71,29.0,28.6,29.0,13000.0,20.1737,20.3775,20.0964,20.3775,13000.0
2008-12-03 11:55:00,29.01,29.03,28.91,28.96,5400.0,20.3845,20.3986,20.3143,20.3494,5400.0
2008-12-03 12:00:00,28.96,29.0,28.65,28.65,11200.0,20.3494,20.3775,20.1316,20.1316,11200.0
2008-12-03 12:05:00,28.66,28.66,28.41,28.41,6500.0,20.1386,20.1386,19.9629,19.9629,6500.0
2008-12-03 12:10:00,28.43,28.59,28.43,28.49,9800.0,19.977,20.0894,19.977,20.0191,9800.0
2008-12-03 12:15:00,28.51,28.6,28.28,28.28,15200.0,20.0332,20.0964,19.8716,19.8716,15200.0
2008-12-03 12:20:00,28.28,28.47,28.22,28.33,9800.0,19.8716,20.0051,19.8294,19.9067,9800.0
2008-12-03 12:25:00,28.36,28.62,28.36,28.57,7800.0,19.9278,20.1105,19.9278,20.0754,7800.0
2008-12-03 12:30:00,28.58,28.65,28.5,28.52,7100.0,20.0824,20.1316,20.0262,20.0402,7100.0
2008-12-03 12:35:00,28.51,28.7,28.49,28.54,8200.0,20.0332,20.1667,20.0191,20.0543,8200.0
2008-12-03 12:40:00,28.5,28.55,28.25,28.32,5700.0,20.0262,20.0613,19.8505,19.8997,5700.0
2008-12-03 12:45:00,28.33,28.5,28.27,28.33,15500.0,19.9067,20.0262,19.8645,19.9067,15500.0
2008-12-03 12:50:00,28.29,28.42,28.25,28.4,4100.0,19.8786,19.9699,19.8505,19.9559,4100.0
2008-12-03 12:55:00,28.42,28.56,28.22,28.28,7900.0,19.9699,20.0683,19.8294,19.8716,7900.0
2008-12-03 13:00:00,28.27,28.36,28.23,28.33,15600.0,19.8645,19.9278,19.8364,19.9067,15600.0
2008-12-03 13:05:00,28.3,28.3,28.11,28.17,5900.0,19.8856,19.8856,19.7521,19.7943,5900.0
2008-12-03 13:10:00,28.16,28.2,28.1,28.16,7700.0,19.7873,19.8154,19.7451,19.7873,7700.0
2008-12-03 13:15:00,28.16,28.22,28.12,28.16,4100.0,19.7873,19.8294,19.7591,19.7873,4100.0
2008-12-03 13:20:00,28.17,28.26,27.92,27.97,14900.0,19.7943,19.8575,19.6186,19.6537,14900.0
2008-12-03 13:25:00,27.95,27.95,27.8,27.88,8300.0,19.6397,19.6397,19.5343,19.5905,8300.0
2008-12-03 13:30:00,27.86,27.86,27.6,27.7,11200.0,19.5765,19.5765,19.3938,19.464,11200.0
2008-12-03 13:35:00,27.7,27.74,27.63,27.63,12400.0,19.464,19.4921,19.4148,19.4148,12400.0
2008-12-03 13:40:00,27.58,27.58,27.43,27.44,11500.0,19.3797,19.3797,19.2743,19.2813,11500.0
2008-12-03 13:45:00,27.45,27.51,27.35,27.48,10400.0,19.2884,19.3305,19.2181,19.3094,10400.0
2008-12-03 13:50:00,27.48,27.49,27.37,27.4,11000.0,19.3094,19.3165,19.2321,19.2532,11000.0
2008-12-03 13:55:00,27.38,27.57,27.36,27.53,9800.0,19.2392,19.3727,19.2251,19.3446,9800.0
2008-12-03 14:00:00,27.53,27.68,27.44,27.66,25100.0,19.3446,19.45,19.2813,19.4359,25100.0
2008-12-03 14:05:00,27.66,27.69,27.34,27.66,25900.0,19.4359,19.457,19.2111,19.4359,25900.0
2008-12-03 14:10:00,27.69,27.81,27.49,27.55,21900.0,19.457,19.5413,19.3165,19.3586,21900.0
2008-12-03 14:15:00,27.55,27.83,27.53,27.81,21200.0,19.3586,19.5554,19.3446,19.5413,21200.0
2008-12-03 14:20:00,27.8,28.02,27.71,27.94,23500.0,19.5343,19.6889,19.4711,19.6327,23500.0
2008-12-03 14:25:00,27.94,28.33,27.94,28.18,34600.0,19.6327,19.9067,19.6327,19.8013,34600.0
2008-12-03 14:30:00,28.19,28.67,28.18,28.58,43000.0,19.8083,20.1456,19.8013,20.0824,43000.0
2008-12-03 14:35:00,28.6,28.66,28.45,28.48,29800.0,20.0964,20.1386,19.991,20.0121,29800.0
2008-12-03 14:40:00,28.51,28.81,28.51,28.7,19400.0,20.0332,20.244,20.0332,20.1667,19400.0
2008-12-03 14:45:00,28.75,28.97,28.73,28.88,18500.0,20.2018,20.3564,20.1878,20.2932,18500.0
2008-12-03 14:50:00,28.91,29.11,28.84,28.88,24100.0,20.3143,20.4548,20.2651,20.2932,24100.0
2008-12-03 14:55:00,28.82,28.87,28.55,28.55,22300.0,20.251,20.2862,20.0613,20.0613,22300.0
2008-12-03 15:00:00,28.55,28.65,28.29,28.39,24700.0,20.0613,20.1316,19.8786,19.9489,24700.0
2008-12-03 15:05:00,28.4,28.85,28.39,28.72,27900.0,19.9559,20.2721,19.9489,20.1808,27900.0
2008-12-03 15:10:00,28.8,28.8,28.56,28.65,23800.0,20.237,20.237,20.0683,20.1316,23800.0
2008-12-03 15:15:00,28.69,28.79,28.45,28.68,20100.0,20.1597,20.2299,19.991,20.1526,20100.0
2008-12-03 15:20:00,28.69,28.82,28.49,28.5,16400.0,20.1597,20.251,20.0191,20.0262,16400.0
2008-12-03 15:25:00,28.51,28.68,28.41,28.65,27000.0,20.0332,20.1526,19.9629,20.1316,27000.0
2008-12-03 15:30:00,28.69,28.88,28.44,28.79,31100.0,20.1597,20.2932,19.984,20.2299,31100.0
2008-12-03 15:35:00,28.81,29.05,28.68,29.01,28800.0,20.244,20.4126,20.1526,20.3845,28800.0
2008-12-03 15:40:00,28.98,29.32,28.98,29.14,43900.0,20.3634,20.6024,20.3634,20.4759,43900.0
2008-12-03 15:45:00,29.15,29.2,28.9,29.02,43100.0,20.4829,20.518,20.3072,20.3916,43100.0
2008-12-03 15:50:00,29.02,29.49,29.0,29.37,62900.0,20.3916,20.7218,20.3775,20.6375,62900.0
2008-12-03 15:55:00,29.38,29.39,29.19,29.33,74500.0,20.6445,20.6515,20.511,20.6094,74500.0
2008-12-04 09:30:00,29.64,29.64,28.45,28.77,12000.0,20.8272,20.8272,19.991,20.2159,12000.0
2008-12-04 09:35:00,28.76,28.82,28.53,28.7,9400.0,20.2089,20.251,20.0472,20.1667,9400.0
2008-12-04 09:40:00,28.71,29.11,28.7,28.76,6400.0,20.1737,20.4548,20.1667,20.2089,6400.0
2008-12-04 09:45:00,28.74,29.14,28.74,28.97,9700.0,20.1948,20.4759,20.1948,20.3564,9700.0
2008-12-04 09:50:00,29.06,29.22,29.04,29.16,8200.0,20.4197,20.5321,20.4056,20.4899,8200.0
2008-12-04 09:55:00,29.1,29.27,28.97,28.98,11300.0,20.4478,20.5672,20.3564,20.3634,11300.0
2008-12-04 10:00:00,28.97,29.4,28.88,29.27,11900.0,20.3564,20.6586,20.2932,20.5672,11900.0
2008-12-04 10:05:00,29.24,29.25,28.8,28.93,14400.0,20.5461,20.5532,20.237,20.3283,14400.0
2008-12-04 10:10:00,28.92,28.95,28.75,28.8,13500.0,20.3213,20.3424,20.2018,20.237,13500.0
2008-12-04 10:15:00,28.85,29.03,28.73,28.89,6200.0,20.2721,20.3986,20.1878,20.3002,6200.0
2008-12-04 10:20:00,28.93,29.18,28.87,29.11,4100.0,20.3283,20.504,20.2862,20.4548,4100.0
2008-12-04 10:25:00,29.09,29.23,29.03,29.11,26200.0,20.4407,20.5391,20.3986,20.4548,26200.0
2008-12-04 10:30:00,29.11,29.4,29.11,29.38,14400.0,20.4548,20.6586,20.4548,20.6445,14400.0
2008-12-04 10:35:00,29.39,29.6,29.33,29.59,19100.0,20.6515,20.7991,20.6094,20.7921,19100.0
2008-12-04 10:40:00,29.59,29.75,29.46,29.46,21300.0,20.7921,20.9045,20.7007,20.7007,21300.0
2008-12-04 10:45:00,29.45,29.74,29.38,29.54,16600.0,20.6937,20.8975,20.6445,20.7569,16600.0
2008-12-04 10:50:00,29.43,29.75,29.36,29.71,10200.0,20.6796,20.9045,20.6305,20.8764,10200.0
2008-12-04 10:55:00,29.69,29.77,29.67,29.7,3500.0,20.8623,20.9186,20.8483,20.8694,3500.0
2008-12-04 11:00:00,29.68,29.7,29.5,29.7,8900.0,20.8553,20.8694,20.7288,20.8694,8900.0
2008-12-04 11:05:00,29.63,29.7,29.29,29.36,9600.0,20.8202,20.8694,20.5813,20.6305,9600.0
2008-12-04 11:10:00,29.34,29.41,29.23,29.39,4500.0,20.6164,20.6656,20.5391,20.6515,4500.0
2008-12-04 11:15:00,29.38,29.64,29.38,29.45,6100.0,20.6445,20.8272,20.6445,20.6937,6100.0
2008-12-04 11:20:00,29.43,29.66,29.37,29.65,6900.0,20.6796,20.8413,20.6375,20.8342,6900.0
2008-12-04 11:25:00,29.71,29.71,29.35,29.39,5000.0,20.8764,20.8764,20.6234,20.6515,5000.0
2008-12-04 11:30:00,29.32,29.32,29.08,29.18,6000.0,20.6024,20.6024,20.4337,20.504,6000.0
2008-12-04 11:35:00,29.19,29.19,28.98,29.02,9400.0,20.511,20.511,20.3634,20.3916,9400.0
2008-12-04 11:40:00,29.02,29.08,28.81,28.81,13200.0,20.3916,20.4337,20.244,20.244,13200.0
2008-12-04 11:45:00,28.83,29.01,28.83,28.98,8200.0,20.258,20.3845,20.258,20.3634,8200.0
2008-12-04 11:50:00,28.98,29.03,28.92,29.03,6400.0,20.3634,20.3986,20.3213,20.3986,6400.0
2008-12-04 11:55:00,29.05,29.14,28.91,28.91,5900.0,20.4126,20.4759,20.3143,20.3143,5900.0
2008-12-04 12:00:00,28.92,28.97,28.7,28.71,9500.0,20.3213,20.3564,20.1667,20.1737,9500.0
2008-12-04 12:05:00,28.73,28.76,28.69,28.75,4300.0,20.1878,20.2089,20.1597,20.2018,4300.0
2008-12-04 12:10:00,28.77,28.81,28.65,28.65,29600.0,20.2159,20.244,20.1316,20.1316,29600.0
2008-12-04 12:15:00,28.64,28.74,28.55,28.55,9800.0,20.1245,20.1948,20.0613,20.0613,9800.0
2008-12-04 12:20:00,28.55,28.67,28.46,28.67,9100.0,20.0613,20.1456,19.9981,20.1456,9100.0
2008-12-04 12:25:00,28.71,28.73,28.61,28.68,20500.0,20.1737,20.1878,20.1035,20.1526,20500.0
2008-12-04 12:30:00,28.68,28.71,28.55,28.68,18700.0,20.1526,20.1737,20.0613,20.1526,18700.0
2008-12-04 12:35:00,28.64,28.7,28.55,28.7,5700.0,20.1245,20.1667,20.0613,20.1667,5700.0
2008-12-04 12:40:00,28.68,28.74,28.67,28.7,3600.0,20.1526,20.1948,20.1456,20.1667,3600.0
2008-12-04 12:45:00,28.7,28.78,28.65,28.72,5900.0,20.1667,20.2229,20.1316,20.1808,5900.0
2008-12-04 12:50:00,28.7,28.72,28.57,28.64,5100.0,20.1667,20.1808,20.0754,20.1245,5100.0
2008-12-04 12:55:00,28.67,28.73,28.64,28.65,3900.0,20.1456,20.1878,20.1245,20.1316,3900.0
2008-12-04 13:00:00,28.65,28.7,28.52,28.69,11300.0,20.1316,20.1667,20.0402,20.1597,11300.0
2008-12-04 13:05:00,28.67,28.71,28.49,28.49,5100.0,20.1456,20.1737,20.0191,20.0191,5100.0
2008-12-04 13:10:00,28.48,28.54,28.37,28.41,7800.0,20.0121,20.0543,19.9348,19.9629,7800.0
2008-12-04 13:15:00,28.41,28.48,28.4,28.48,6100.0,19.9629,20.0121,19.9559,20.0121,6100.0
2008-12-04 13:20:00,28.45,28.51,28.39,28.48,5800.0,19.991,20.0332,19.9489,20.0121,5800.0
2008-12-04 13:25:00,28.5,28.5,28.34,28.34,7200.0,20.0262,20.0262,19.9137,19.9137,7200.0
2008-12-04 13:30:00,28.32,28.46,28.26,28.4,8000.0,19.8997,19.9981,19.8575,19.9559,8000.0
2008-12-04 13:35:00,28.42,28.54,28.39,28.51,9700.0,19.9699,20.0543,19.9489,20.0332,9700.0
2008-12-04 13:40:00,28.48,28.5,28.35,28.38,6700.0,20.0121,20.0262,19.9208,19.9418,6700.0
2008-12-04 13:45:00,28.34,28.54,28.32,28.53,28400.0,19.9137,20.0543,19.8997,20.0472,28400.0
2008-12-04 13:50:00,28.5,28.75,28.43,28.64,23400.0,20.0262,20.2018,19.977,20.1245,23400.0
2008-12-04 13:55:00,28.63,28.65,28.48,28.54,4300.0,20.1175,20.1316,20.0121,20.0543,4300.0
2008-12-04 14:00:00,28.56,28.73,28.54,28.61,4900.0,20.0683,20.1878,20.0543,20.1035,4900.0
2008-12-04 14:05:00,28.61,28.74,28.61,28.67,6500.0,20.1035,20.1948,20.1035,20.1456,6500.0
2008-12-04 14:10:00,28.64,28.72,28.56,28.59,8700.0,20.1245,20.1808,20.0683,20.0894,8700.0
2008-12-04 14:15:00,28.58,28.58,28.42,28.5,9300.0,20.0824,20.0824,19.9699,20.0262,9300.0
2008-12-04 14:20:00,28.49,28.65,28.49,28.56,9300.0,20.0191,20.1316,20.0191,20.0683,9300.0
2008-12-04 14:25:00,28.55,28.55,28.4,28.55,14000.0,20.0613,20.0613,19.9559,20.0613,14000.0
2008-12-04 14:30:00,28.52,28.77,28.49,28.72,10300.0,20.0402,20.2159,20.0191,20.1808,10300.0
2008-12-04 14:35:00,28.75,28.81,28.67,28.76,12000.0,20.2018,20.244,20.1456,20.2089,12000.0
2008-12-04 14:40:00,28.75,28.78,28.43,28.43,18200.0,20.2018,20.2229,19.977,19.977,18200.0
2008-12-04 14:45:00,28.4,28.51,28.25,28.42,15000.0,19.9559,20.0332,19.8505,19.9699,15000.0
2008-12-04 14:50:00,28.41,28.5,28.35,28.38,12700.0,19.9629,20.0262,19.9208,19.9418,12700.0
2008-12-04 14:55:00,28.4,28.55,28.29,28.29,5300.0,19.9559,20.0613,19.8786,19.8786,5300.0
2008-12-04 15:00:00,28.27,28.29,28.04,28.04,17400.0,19.8645,19.8786,19.7029,19.7029,17400.0
2008-12-04 15:05:00,28.02,28.09,28.0,28.09,39800.0,19.6889,19.7381,19.6748,19.7381,39800.0
2008-12-04 15:10:00,28.06,28.17,27.72,27.75,16700.0,19.717,19.7943,19.4781,19.4992,16700.0
2008-12-04 15:15:00,27.74,27.88,27.64,27.73,34400.0,19.4921,19.5905,19.4219,19.4851,34400.0
2008-12-04 15:20:00,27.77,27.82,27.47,27.53,32000.0,19.5132,19.5483,19.3024,19.3446,32000.0
2008-12-04 15:25:00,27.55,27.68,27.3,27.3,28500.0,19.3586,19.45,19.183,19.183,28500.0
2008-12-04 15:30:00,27.27,27.53,27.2,27.3,25700.0,19.1619,19.3446,19.1127,19.183,25700.0
2008-12-04 15:35:00,27.32,27.33,27.13,27.13,35500.0,19.197,19.204,19.0635,19.0635,35500.0
2008-12-04 15:40:00,27.16,27.6,27.06,27.51,42500.0,19.0846,19.3938,19.0143,19.3305,42500.0
2008-12-04 15:45:00,27.48,27.7,27.32,27.5,33900.0,19.3094,19.464,19.197,19.3235,33900.0
2008-12-04 15:50:00,27.47,27.5,27.2,27.42,26900.0,19.3024,19.3235,19.1127,19.2673,26900.0
2008-12-04 15:55:00,27.44,27.85,27.32,27.73,59500.0,19.2813,19.5694,19.197,19.4851,59500.0
2008-12-05 09:30:00,27.11,27.21,27.11,27.21,11500.0,19.0494,19.1197,19.0494,19.1197,11500.0
2008-12-05 09:35:00,27.22,27.56,27.11,27.25,12700.0,19.1267,19.3657,19.0494,19.1478,12700.0
2008-12-05 09:40:00,27.3,27.61,27.0,27.0,18900.0,19.183,19.4008,18.9722,18.9722,18900.0
2008-12-05 09:45:00,27.06,27.21,26.86,26.9,13400.0,19.0143,19.1197,18.8738,18.9019,13400.0
2008-12-05 09:50:00,26.9,27.27,26.87,27.21,8000.0,18.9019,19.1619,18.8808,19.1197,8000.0
2008-12-05 09:55:00,27.25,27.25,26.73,26.73,12200.0,19.1478,19.1478,18.7824,18.7824,12200.0
2008-12-05 10:00:00,26.78,26.94,26.69,26.69,12600.0,18.8176,18.93,18.7543,18.7543,12600.0
2008-12-05 10:05:00,26.74,26.84,26.57,26.57,6300.0,18.7895,18.8597,18.67,18.67,6300.0
2008-12-05 10:10:00,26.6,26.6,26.42,26.42,18300.0,18.6911,18.6911,18.5646,18.5646,18300.0
2008-12-05 10:15:00,26.45,26.59,26.38,26.53,16000.0,18.5857,18.6841,18.5365,18.6419,16000.0
2008-12-05 10:20:00,26.53,26.57,26.27,26.29,12700.0,18.6419,18.67,18.4592,18.4733,12700.0
2008-12-05 10:25:00,26.29,26.53,26.29,26.37,21400.0,18.4733,18.6419,18.4733,18.5295,21400.0
2008-12-05 10:30:00,26.37,26.61,26.34,26.54,9100.0,18.5295,18.6981,18.5084,18.6489,9100.0
2008-12-05 10:35:00,26.47,26.49,26.21,26.26,16600.0,18.5997,18.6138,18.417,18.4522,16600.0
2008-12-05 10:40:00,26.27,26.3,26.04,26.15,10900.0,18.4592,18.4803,18.2976,18.3749,10900.0
2008-12-05 10:45:00,26.16,26.31,26.12,26.29,22000.0,18.3819,18.4873,18.3538,18.4733,22000.0
2008-12-05 10:50:00,26.29,26.39,26.19,26.37,22500.0,18.4733,18.5435,18.403,18.5295,22500.0
2008-12-05 10:55:00,26.35,26.49,26.35,26.4,8800.0,18.5154,18.6138,18.5154,18.5506,8800.0
2008-12-05 11:00:00,26.4,26.47,26.25,26.25,10700.0,18.5506,18.5997,18.4452,18.4452,10700.0
2008-12-05 11:05:00,26.28,26.46,26.28,26.44,7200.0,18.4662,18.5927,18.4662,18.5787,7200.0
2008-12-05 11:10:00,26.44,26.58,26.35,26.51,17300.0,18.5787,18.677,18.5154,18.6278,17300.0
2008-12-05 11:15:00,26.51,26.6,26.37,26.5,16800.0,18.6278,18.6911,18.5295,18.6208,16800.0
2008-12-05 11:20:00,26.48,26.49,26.28,26.28,4400.0,18.6068,18.6138,18.4662,18.4662,4400.0
2008-12-05 11:25:00,26.3,26.31,26.26,26.29,2400.0,18.4803,18.4873,18.4522,18.4733,2400.0
2008-12-05 11:30:00,26.3,26.46,26.2,26.4,6600.0,18.4803,18.5927,18.41,18.5506,6600.0
2008-12-05 11:35:00,26.4,26.47,26.28,26.47,10200.0,18.5506,18.5997,18.4662,18.5997,10200.0
2008-12-05 11:40:00,26.47,26.69,26.44,26.63,12500.0,18.5997,18.7543,18.5787,18.7122,12500.0
2008-12-05 11:45:00,26.56,26.6,26.47,26.55,4500.0,18.663,18.6911,18.5997,18.656,4500.0
2008-12-05 11:50:00,26.56,26.89,26.52,26.82,8600.0,18.663,18.8949,18.6349,18.8457,8600.0
2008-12-05 11:55:00,26.82,26.87,26.78,26.81,10600.0,18.8457,18.8808,18.8176,18.8386,10600.0
2008-12-05 12:00:00,26.83,26.96,26.82,26.9,13200.0,18.8527,18.944,18.8457,18.9019,13200.0
2008-12-05 12:05:00,26.9,27.07,26.82,27.05,11300.0,18.9019,19.0213,18.8457,19.0073,11300.0
2008-12-05 12:10:00,27.06,27.06,26.95,27.01,6600.0,19.0143,19.0143,18.937,18.9792,6600.0
2008-12-05 12:15:00,26.98,27.07,26.9,27.03,6500.0,18.9581,19.0213,18.9019,18.9932,6500.0
2008-12-05 12:20:00,27.03,27.22,26.98,27.05,11300.0,18.9932,19.1267,18.9581,19.0073,11300.0
2008-12-05 12:25:00,26.99,27.23,26.99,27.18,12700.0,18.9651,19.1338,18.9651,19.0986,12700.0
2008-12-05 12:30:00,27.17,27.19,26.84,26.84,6200.0,19.0916,19.1057,18.8597,18.8597,6200.0
2008-12-05 12:35:00,26.8,26.89,26.8,26.88,4800.0,18.8316,18.8949,18.8316,18.8878,4800.0
2008-12-05 12:40:00,26.86,26.88,26.76,26.84,14700.0,18.8738,18.8878,18.8035,18.8597,14700.0
2008-12-05 12:45:00,26.86,26.97,26.84,26.88,10400.0,18.8738,18.9511,18.8597,18.8878,10400.0
2008-12-05 12:50:00,26.93,26.97,26.84,26.97,6100.0,18.923,18.9511,18.8597,18.9511,6100.0
2008-12-05 12:55:00,26.93,26.94,26.82,26.91,8600.0,18.923,18.93,18.8457,18.9089,8600.0
2008-12-05 13:00:00,26.91,27.08,26.88,27.02,7900.0,18.9089,19.0284,18.8878,18.9862,7900.0
2008-12-05 13:05:00,27.02,27.22,27.02,27.15,5500.0,18.9862,19.1267,18.9862,19.0776,5500.0
2008-12-05 13:10:00,27.19,27.45,27.19,27.38,13700.0,19.1057,19.2884,19.1057,19.2392,13700.0
2008-12-05 13:15:00,27.35,27.41,27.19,27.23,10900.0,19.2181,19.2603,19.1057,19.1338,10900.0
2008-12-05 13:20:00,27.22,27.35,27.2,27.26,6900.0,19.1267,19.2181,19.1127,19.1548,6900.0
2008-12-05 13:25:00,27.26,27.42,27.19,27.19,12800.0,19.1548,19.2673,19.1057,19.1057,12800.0
2008-12-05 13:30:00,27.18,27.45,27.18,27.4,11900.0,19.0986,19.2884,19.0986,19.2532,11900.0
2008-12-05 13:35:00,27.4,27.43,27.28,27.39,14000.0,19.2532,19.2743,19.1689,19.2462,14000.0
2008-12-05 13:40:00,27.38,27.55,27.33,27.5,9900.0,19.2392,19.3586,19.204,19.3235,9900.0
2008-12-05 13:45:00,27.49,27.72,27.49,27.64,10200.0,19.3165,19.4781,19.3165,19.4219,10200.0
2008-12-05 13:50:00,27.63,27.82,27.53,27.63,15500.0,19.4148,19.5483,19.3446,19.4148,15500.0
2008-12-05 13:55:00,27.68,27.96,27.61,27.61,7400.0,19.45,19.6467,19.4008,19.4008,7400.0
2008-12-05 14:00:00,27.66,27.71,27.6,27.6,4700.0,19.4359,19.4711,19.3938,19.3938,4700.0
2008-12-05 14:05:00,27.61,27.71,27.31,27.32,7500.0,19.4008,19.4711,19.19,19.197,7500.0
2008-12-05 14:10:00,27.31,27.39,27.27,27.39,14700.0,19.19,19.2462,19.1619,19.2462,14700.0
2008-12-05 14:15:00,27.42,27.42,27.01,27.2,44900.0,19.2673,19.2673,18.9792,19.1127,44900.0
2008-12-05 14:20:00,27.17,27.46,27.11,27.44,29500.0,19.0916,19.2954,19.0494,19.2813,29500.0
2008-12-05 14:25:00,27.43,27.47,27.15,27.15,24700.0,19.2743,19.3024,19.0776,19.0776,24700.0
2008-12-05 14:30:00,27.18,27.48,27.12,27.48,25100.0,19.0986,19.3094,19.0565,19.3094,25100.0
2008-12-05 14:35:00,27.52,27.7,27.4,27.67,20300.0,19.3375,19.464,19.2532,19.4429,20300.0
2008-12-05 14:40:00,27.69,27.95,27.69,27.89,23800.0,19.457,19.6397,19.457,19.5975,23800.0
2008-12-05 14:45:00,27.91,28.16,27.91,28.15,39200.0,19.6116,19.7873,19.6116,19.7802,39200.0
2008-12-05 14:50:00,28.16,28.18,27.93,27.96,34700.0,19.7873,19.8013,19.6256,19.6467,34700.0
2008-12-05 14:55:00,27.94,28.05,27.79,27.99,38900.0,19.6327,19.71,19.5273,19.6678,38900.0
2008-12-05 15:00:00,28.0,28.2,27.5,27.6,30500.0,19.6748,19.8154,19.3235,19.3938,30500.0
2008-12-05 15:05:00,27.65,27.91,27.57,27.62,25800.0,19.4289,19.6116,19.3727,19.4078,25800.0
2008-12-05 15:10:00,27.61,28.08,27.54,27.97,51500.0,19.4008,19.731,19.3516,19.6537,51500.0
2008-12-05 15:15:00,28.02,28.35,28.02,28.13,18200.0,19.6889,19.9208,19.6889,19.7662,18200.0
2008-12-05 15:20:00,28.05,28.18,27.89,28.07,17800.0,19.71,19.8013,19.5975,19.724,17800.0
2008-12-05 15:25:00,28.05,28.28,28.02,28.21,22200.0,19.71,19.8716,19.6889,19.8224,22200.0
2008-12-05 15:30:00,28.17,28.62,28.13,28.35,29500.0,19.7943,20.1105,19.7662,19.9208,29500.0
2008-12-05 15:35:00,28.32,28.6,28.25,28.41,26200.0,19.8997,20.0964,19.8505,19.9629,26200.0
2008-12-05 15:40:00,28.44,28.67,28.27,28.48,23900.0,19.984,20.1456,19.8645,20.0121,23900.0
2008-12-05 15:45:00,28.45,28.66,28.27,28.43,39800.0,19.991,20.1386,19.8645,19.977,39800.0
2008-12-05 15:50:00,28.43,28.59,28.26,28.46,41500.0,19.977,20.0894,19.8575,19.9981,41500.0
2008-12-05 15:55:00,28.45,28.63,28.42,28.54,65100.0,19.991,20.1175,19.9699,20.0543,65100.0
2008-12-08 09:30:00,29.36,30.13,29.23,29.75,11900.0,20.6305,21.1715,20.5391,20.9045,11900.0
2008-12-08 09:35:00,29.69,30.02,29.39,29.93,8700.0,20.8623,21.0942,20.6515,21.031,8700.0
2008-12-08 09:40:00,29.98,30.28,29.93,30.26,23900.0,21.0661,21.2769,21.031,21.2629,23900.0
2008-12-08 09:45:00,30.26,30.27,29.85,30.12,15100.0,21.2629,21.2699,20.9748,21.1645,15100.0
2008-12-08 09:50:00,30.09,30.1,29.64,29.72,12100.0,21.1434,21.1504,20.8272,20.8834,12100.0
2008-12-08 09:55:00,29.72,29.9,29.67,29.69,14300.0,20.8834,21.0099,20.8483,20.8623,14300.0
2008-12-08 10:00:00,29.67,29.85,29.64,29.83,15600.0,20.8483,20.9748,20.8272,20.9607,15600.0
2008-12-08 10:05:00,29.83,30.04,29.83,29.89,20400.0,20.9607,21.1083,20.9607,21.0029,20400.0
2008-12-08 10:10:00,29.87,29.87,29.5,29.54,15400.0,20.9888,20.9888,20.7288,20.7569,15400.0
2008-12-08 10:15:00,29.54,29.72,29.5,29.63,9200.0,20.7569,20.8834,20.7288,20.8202,9200.0
2008-12-08 10:20:00,29.64,30.0,29.64,29.98,19600.0,20.8272,21.0802,20.8272,21.0661,19600.0
2008-12-08 10:25:00,29.99,30.01,29.81,29.88,20300.0,21.0731,21.0872,20.9467,20.9959,20300.0
2008-12-08 10:30:00,29.83,30.06,29.83,30.02,15000.0,20.9607,21.1223,20.9607,21.0942,15000.0
2008-12-08 10:35:00,30.0,30.09,29.85,30.03,24800.0,21.0802,21.1434,20.9748,21.1013,24800.0
2008-12-08 10:40:00,30.03,30.1,29.97,30.02,46800.0,21.1013,21.1504,21.0591,21.0942,46800.0
2008-12-08 10:45:00,30.03,30.12,29.87,29.91,41800.0,21.1013,21.1645,20.9888,21.0169,41800.0
2008-12-08 10:50:00,29.92,30.09,29.92,29.99,15300.0,21.024,21.1434,21.024,21.0731,15300.0
2008-12-08 10:55:00,29.98,30.07,29.96,30.0,11900.0,21.0661,21.1294,21.0521,21.0802,11900.0
2008-12-08 11:00:00,30.05,30.08,29.95,29.98,17700.0,21.1153,21.1364,21.045,21.0661,17700.0
2008-12-08 11:05:00,30.0,30.01,29.75,29.82,13800.0,21.0802,21.0872,20.9045,20.9537,13800.0
2008-12-08 11:10:00,29.8,29.94,29.79,29.89,10400.0,20.9396,21.038,20.9326,21.0029,10400.0
2008-12-08 11:15:00,29.88,29.99,29.84,29.9,5900.0,20.9959,21.0731,20.9677,21.0099,5900.0
2008-12-08 11:20:00,29.95,30.0,29.91,29.99,8700.0,21.045,21.0802,21.0169,21.0731,8700.0
2008-12-08 11:25:00,30.0,30.06,29.88,29.88,12800.0,21.0802,21.1223,20.9959,20.9959,12800.0
2008-12-08 11:30:00,29.89,30.08,29.86,29.98,15300.0,21.0029,21.1364,20.9818,21.0661,15300.0
2008-12-08 11:35:00,30.0,30.02,29.74,29.97,17400.0,21.0802,21.0942,20.8975,21.0591,17400.0
2008-12-08 11:40:00,29.96,29.96,29.86,29.9,11400.0,21.0521,21.0521,20.9818,21.0099,11400.0
2008-12-08 11:45:00,29.89,30.0,29.89,29.99,4300.0,21.0029,21.0802,21.0029,21.0731,4300.0
2008-12-08 11:50:00,29.99,30.0,29.94,29.98,11300.0,21.0731,21.0802,21.038,21.0661,11300.0
2008-12-08 11:55:00,29.99,30.0,29.85,29.97,11500.0,21.0731,21.0802,20.9748,21.0591,11500.0
2008-12-08 12:00:00,29.97,30.01,29.93,29.96,18900.0,21.0591,21.0872,21.031,21.0521,18900.0
2008-12-08 12:05:00,29.96,30.0,29.81,29.81,31000.0,21.0521,21.0802,20.9467,20.9467,31000.0
2008-12-08 12:10:00,29.8,29.83,29.68,29.81,6600.0,20.9396,20.9607,20.8553,20.9467,6600.0
2008-12-08 12:15:00,29.8,30.05,29.8,30.02,29000.0,20.9396,21.1153,20.9396,21.0942,29000.0
2008-12-08 12:20:00,30.0,30.09,29.94,29.94,12400.0,21.0802,21.1434,21.038,21.038,12400.0
2008-12-08 12:25:00,29.95,29.99,29.88,29.91,11900.0,21.045,21.0731,20.9959,21.0169,11900.0
2008-12-08 12:30:00,29.91,29.97,29.85,29.93,12000.0,21.0169,21.0591,20.9748,21.031,12000.0
2008-12-08 12:35:00,29.93,29.94,29.83,29.86,27200.0,21.031,21.038,20.9607,20.9818,27200.0
2008-12-08 12:40:00,29.85,29.86,29.61,29.61,34000.0,20.9748,20.9818,20.8061,20.8061,34000.0
2008-12-08 12:45:00,29.62,29.71,29.48,29.5,59100.0,20.8132,20.8764,20.7148,20.7288,59100.0
2008-12-08 12:50:00,29.51,29.56,29.3,29.3,32700.0,20.7359,20.771,20.5883,20.5883,32700.0
2008-12-08 12:55:00,29.3,29.44,29.28,29.3,30700.0,20.5883,20.6867,20.5742,20.5883,30700.0
2008-12-08 13:00:00,29.3,29.46,29.27,29.37,35200.0,20.5883,20.7007,20.5672,20.6375,35200.0
2008-12-08 13:05:00,29.39,29.45,29.27,29.45,12900.0,20.6515,20.6937,20.5672,20.6937,12900.0
2008-12-08 13:10:00,29.47,29.66,29.3,29.34,119400.0,20.7078,20.8413,20.5883,20.6164,119400.0
2008-12-08 13:15:00,29.32,29.47,29.2,29.31,18600.0,20.6024,20.7078,20.518,20.5953,18600.0
2008-12-08 13:20:00,29.32,29.34,29.16,29.31,10400.0,20.6024,20.6164,20.4899,20.5953,10400.0
2008-12-08 13:25:00,29.31,29.37,29.22,29.24,8900.0,20.5953,20.6375,20.5321,20.5461,8900.0
2008-12-08 13:30:00,29.24,29.24,28.96,29.1,21700.0,20.5461,20.5461,20.3494,20.4478,21700.0
2008-12-08 13:35:00,29.1,29.15,28.9,29.07,17900.0,20.4478,20.4829,20.3072,20.4267,17900.0
2008-12-08 13:40:00,29.12,29.19,29.06,29.07,14300.0,20.4618,20.511,20.4197,20.4267,14300.0
2008-12-08 13:45:00,29.11,29.12,29.0,29.04,12300.0,20.4548,20.4618,20.3775,20.4056,12300.0
2008-12-08 13:50:00,29.04,29.1,28.94,29.01,18200.0,20.4056,20.4478,20.3353,20.3845,18200.0
2008-12-08 13:55:00,29.01,29.09,28.94,28.99,21900.0,20.3845,20.4407,20.3353,20.3705,21900.0
2008-12-08 14:00:00,28.99,29.24,28.95,29.17,15100.0,20.3705,20.5461,20.3424,20.497,15100.0
2008-12-08 14:05:00,29.22,29.3,29.15,29.15,11800.0,20.5321,20.5883,20.4829,20.4829,11800.0
2008-12-08 14:10:00,29.15,29.3,29.14,29.28,22900.0,20.4829,20.5883,20.4759,20.5742,22900.0
2008-12-08 14:15:00,29.26,29.35,29.07,29.24,37000.0,20.5602,20.6234,20.4267,20.5461,37000.0
2008-12-08 14:20:00,29.27,29.45,29.27,29.36,15100.0,20.5672,20.6937,20.5672,20.6305,15100.0
2008-12-08 14:25:00,29.38,29.54,29.24,29.28,22900.0,20.6445,20.7569,20.5461,20.5742,22900.0
2008-12-08 14:30:00,29.3,29.35,29.17,29.22,17700.0,20.5883,20.6234,20.497,20.5321,17700.0
2008-12-08 14:35:00,29.22,29.41,29.1,29.33,20500.0,20.5321,20.6656,20.4478,20.6094,20500.0
2008-12-08 14:40:00,29.33,29.45,29.29,29.36,12900.0,20.6094,20.6937,20.5813,20.6305,12900.0
2008-12-08 14:45:00,29.37,29.5,29.26,29.31,48100.0,20.6375,20.7288,20.5602,20.5953,48100.0
2008-12-08 14:50:00,29.31,29.39,29.19,29.33,36900.0,20.5953,20.6515,20.511,20.6094,36900.0
2008-12-08 14:55:00,29.32,29.56,29.32,29.49,25000.0,20.6024,20.771,20.6024,20.7218,25000.0
2008-12-08 15:00:00,29.47,29.54,29.35,29.52,32200.0,20.7078,20.7569,20.6234,20.7429,32200.0
2008-12-08 15:05:00,29.51,29.57,29.38,29.52,35900.0,20.7359,20.778,20.6445,20.7429,35900.0
2008-12-08 15:10:00,29.51,29.54,29.27,29.42,66700.0,20.7359,20.7569,20.5672,20.6726,66700.0
2008-12-08 15:15:00,29.47,29.56,29.32,29.41,22300.0,20.7078,20.771,20.6024,20.6656,22300.0
2008-12-08 15:20:00,29.43,29.53,29.28,29.35,32700.0,20.6796,20.7499,20.5742,20.6234,32700.0
2008-12-08 15:25:00,29.36,29.51,29.31,29.42,32700.0,20.6305,20.7359,20.5953,20.6726,32700.0
2008-12-08 15:30:00,29.44,29.58,29.4,29.51,39200.0,20.6867,20.785,20.6586,20.7359,39200.0
2008-12-08 15:35:00,29.51,29.59,29.21,29.22,52800.0,20.7359,20.7921,20.5251,20.5321,52800.0
2008-12-08 15:40:00,29.21,29.38,29.16,29.26,59000.0,20.5251,20.6445,20.4899,20.5602,59000.0
2008-12-08 15:45:00,29.24,29.24,28.86,28.99,70700.0,20.5461,20.5461,20.2791,20.3705,70700.0
2008-12-08 15:50:00,28.99,29.21,28.94,29.13,58100.0,20.3705,20.5251,20.3353,20.4688,58100.0
2008-12-08 15:55:00,29.13,29.29,29.05,29.18,70800.0,20.4688,20.5813,20.4126,20.504,70800.0
2008-12-09 09:30:00,28.81,29.29,28.57,28.67,23600.0,20.244,20.5813,20.0754,20.1456,23600.0
2008-12-09 09:35:00,28.68,28.74,28.5,28.59,14400.0,20.1526,20.1948,20.0262,20.0894,14400.0
2008-12-09 09:40:00,28.6,28.6,28.37,28.48,29100.0,20.0964,20.0964,19.9348,20.0121,29100.0
2008-12-09 09:45:00,28.49,28.5,28.21,28.28,27600.0,20.0191,20.0262,19.8224,19.8716,27600.0
2008-12-09 09:50:00,28.34,28.66,28.31,28.34,17800.0,19.9137,20.1386,19.8927,19.9137,17800.0
2008-12-09 09:55:00,28.39,28.63,28.39,28.57,18100.0,19.9489,20.1175,19.9489,20.0754,18100.0
2008-12-09 10:00:00,28.61,29.05,28.57,28.98,41900.0,20.1035,20.4126,20.0754,20.3634,41900.0
2008-12-09 10:05:00,28.98,29.11,28.85,29.03,16100.0,20.3634,20.4548,20.2721,20.3986,16100.0
2008-12-09 10:10:00,29.04,29.27,29.04,29.25,11200.0,20.4056,20.5672,20.4056,20.5532,11200.0
2008-12-09 10:15:00,29.26,29.53,29.26,29.53,19300.0,20.5602,20.7499,20.5602,20.7499,19300.0
2008-12-09 10:20:00,29.51,29.71,29.42,29.68,33500.0,20.7359,20.8764,20.6726,20.8553,33500.0
2008-12-09 10:25:00,29.64,29.71,29.45,29.64,28900.0,20.8272,20.8764,20.6937,20.8272,28900.0
2008-12-09 10:30:00,29.62,30.1,29.59,30.09,26400.0,20.8132,21.1504,20.7921,21.1434,26400.0
2008-12-09 10:35:00,30.09,30.19,29.92,29.96,53000.0,21.1434,21.2137,21.024,21.0521,53000.0
2008-12-09 10:40:00,29.93,30.18,29.88,30.02,46000.0,21.031,21.2067,20.9959,21.0942,46000.0
2008-12-09 10:45:00,30.04,30.28,29.96,30.0,78600.0,21.1083,21.2769,21.0521,21.0802,78600.0
2008-12-09 10:50:00,29.99,30.16,29.94,30.08,29900.0,21.0731,21.1926,21.038,21.1364,29900.0
2008-12-09 10:55:00,30.08,30.32,30.0,30.23,34400.0,21.1364,21.305,21.0802,21.2418,34400.0
2008-12-09 11:00:00,30.24,30.47,30.22,30.3,23100.0,21.2488,21.4104,21.2348,21.291,23100.0
2008-12-09 11:05:00,30.3,30.39,30.19,30.24,59100.0,21.291,21.3542,21.2137,21.2488,59100.0
2008-12-09 11:10:00,30.21,30.24,30.1,30.15,11100.0,21.2277,21.2488,21.1504,21.1856,11100.0
2008-12-09 11:15:00,30.11,30.11,29.98,30.02,9400.0,21.1575,21.1575,21.0661,21.0942,9400.0
2008-12-09 11:20:00,30.03,30.12,29.83,29.87,8600.0,21.1013,21.1645,20.9607,20.9888,8600.0
2008-12-09 11:25:00,29.86,29.88,29.63,29.66,15200.0,20.9818,20.9959,20.8202,20.8413,15200.0
2008-12-09 11:30:00,29.62,29.8,29.62,29.78,7500.0,20.8132,20.9396,20.8132,20.9256,7500.0
2008-12-09 11:35:00,29.77,29.9,29.58,29.63,7500.0,20.9186,21.0099,20.785,20.8202,7500.0
2008-12-09 11:40:00,29.64,29.9,29.62,29.77,12500.0,20.8272,21.0099,20.8132,20.9186,12500.0
2008-12-09 11:45:00,29.81,29.88,29.77,29.77,4400.0,20.9467,20.9959,20.9186,20.9186,4400.0
2008-12-09 11:50:00,29.8,29.98,29.79,29.83,11300.0,20.9396,21.0661,20.9326,20.9607,11300.0
2008-12-09 11:55:00,29.84,30.0,29.79,29.88,10500.0,20.9677,21.0802,20.9326,20.9959,10500.0
2008-12-09 12:00:00,29.87,30.07,29.83,29.99,23000.0,20.9888,21.1294,20.9607,21.0731,23000.0
2008-12-09 12:05:00,30.03,30.13,29.99,29.99,10200.0,21.1013,21.1715,21.0731,21.0731,10200.0
2008-12-09 12:10:00,30.02,30.11,29.9,30.08,13700.0,21.0942,21.1575,21.0099,21.1364,13700.0
2008-12-09 12:15:00,30.09,30.11,29.87,30.06,40300.0,21.1434,21.1575,20.9888,21.1223,40300.0
2008-12-09 12:20:00,30.05,30.11,29.88,30.05,33200.0,21.1153,21.1575,20.9959,21.1153,33200.0
2008-12-09 12:25:00,30.05,30.17,29.93,30.17,23600.0,21.1153,21.1996,21.031,21.1996,23600.0
2008-12-09 12:30:00,30.17,30.31,30.12,30.2,26500.0,21.1996,21.298,21.1645,21.2207,26500.0
2008-12-09 12:35:00,30.2,30.38,30.19,30.33,16300.0,21.2207,21.3472,21.2137,21.3121,16300.0
2008-12-09 12:40:00,30.33,30.43,30.21,30.35,12400.0,21.3121,21.3823,21.2277,21.3261,12400.0
2008-12-09 12:45:00,30.32,30.41,30.16,30.17,10900.0,21.305,21.3683,21.1926,21.1996,10900.0
2008-12-09 12:50:00,30.14,30.31,30.13,30.3,12100.0,21.1785,21.298,21.1715,21.291,12100.0
2008-12-09 12:55:00,30.28,30.28,30.01,30.13,11000.0,21.2769,21.2769,21.0872,21.1715,11000.0
2008-12-09 13:00:00,30.13,30.19,29.95,30.07,12800.0,21.1715,21.2137,21.045,21.1294,12800.0
2008-12-09 13:05:00,30.04,30.29,30.01,30.21,22000.0,21.1083,21.2839,21.0872,21.2277,22000.0
2008-12-09 13:10:00,30.22,30.26,30.09,30.14,27000.0,21.2348,21.2629,21.1434,21.1785,27000.0
2008-12-09 13:15:00,30.14,30.15,30.03,30.1,33900.0,21.1785,21.1856,21.1013,21.1504,33900.0
2008-12-09 13:20:00,30.1,30.25,30.03,30.24,22800.0,21.1504,21.2558,21.1013,21.2488,22800.0
2008-12-09 13:25:00,30.25,30.25,29.99,30.11,26800.0,21.2558,21.2558,21.0731,21.1575,26800.0
2008-12-09 13:30:00,30.11,30.21,30.02,30.18,36000.0,21.1575,21.2277,21.0942,21.2067,36000.0
2008-12-09 13:35:00,30.18,30.24,29.92,30.14,15900.0,21.2067,21.2488,21.024,21.1785,15900.0
2008-12-09 13:40:00,30.1,30.15,29.95,29.95,5100.0,21.1504,21.1856,21.045,21.045,5100.0
2008-12-09 13:45:00,29.95,30.19,29.92,30.19,15500.0,21.045,21.2137,21.024,21.2137,15500.0
2008-12-09 13:50:00,30.19,30.19,29.96,29.98,14100.0,21.2137,21.2137,21.0521,21.0661,14100.0
2008-12-09 13:55:00,29.98,30.07,29.86,29.9,19500.0,21.0661,21.1294,20.9818,21.0099,19500.0
2008-12-09 14:00:00,29.92,30.0,29.75,29.82,23600.0,21.024,21.0802,20.9045,20.9537,23600.0
2008-12-09 14:05:00,29.82,29.83,29.67,29.72,12400.0,20.9537,20.9607,20.8483,20.8834,12400.0
2008-12-09 14:10:00,29.68,29.81,29.64,29.76,12200.0,20.8553,20.9467,20.8272,20.9115,12200.0
2008-12-09 14:15:00,29.76,30.01,29.74,29.94,37600.0,20.9115,21.0872,20.8975,21.038,37600.0
2008-12-09 14:20:00,29.94,29.96,29.59,29.76,31400.0,21.038,21.0521,20.7921,20.9115,31400.0
2008-12-09 14:25:00,29.76,29.76,29.59,29.71,26600.0,20.9115,20.9115,20.7921,20.8764,26600.0
2008-12-09 14:30:00,29.71,29.72,29.55,29.63,28000.0,20.8764,20.8834,20.764,20.8202,28000.0
2008-12-09 14:35:00,29.65,29.82,29.61,29.68,32200.0,20.8342,20.9537,20.8061,20.8553,32200.0
2008-12-09 14:40:00,29.7,29.85,29.7,29.75,18700.0,20.8694,20.9748,20.8694,20.9045,18700.0
2008-12-09 14:45:00,29.74,30.05,29.67,29.99,27700.0,20.8975,21.1153,20.8483,21.0731,27700.0
2008-12-09 14:50:00,29.99,29.99,29.75,29.95,32900.0,21.0731,21.0731,20.9045,21.045,32900.0
2008-12-09 14:55:00,29.98,30.2,29.97,30.11,23600.0,21.0661,21.2207,21.0591,21.1575,23600.0
2008-12-09 15:00:00,30.13,30.35,30.02,30.08,45300.0,21.1715,21.3261,21.0942,21.1364,45300.0
2008-12-09 15:05:00,30.09,30.23,29.92,30.13,115300.0,21.1434,21.2418,21.024,21.1715,115300.0
2008-12-09 15:10:00,30.17,30.17,29.78,29.88,31600.0,21.1996,21.1996,20.9256,20.9959,31600.0
2008-12-09 15:15:00,29.88,30.17,29.87,30.17,27200.0,20.9959,21.1996,20.9888,21.1996,27200.0
2008-12-09 15:20:00,30.18,30.32,29.98,30.1,33400.0,21.2067,21.305,21.0661,21.1504,33400.0
2008-12-09 15:25:00,30.04,30.05,29.7,29.79,24800.0,21.1083,21.1153,20.8694,20.9326,24800.0
2008-12-09 15:30:00,29.74,29.99,29.65,29.82,29400.0,20.8975,21.0731,20.8342,20.9537,29400.0
2008-12-09 15:35:00,29.85,29.86,29.65,29.75,30200.0,20.9748,20.9818,20.8342,20.9045,30200.0
2008-12-09 15:40:00,29.75,30.06,29.75,29.84,43800.0,20.9045,21.1223,20.9045,20.9677,43800.0
2008-12-09 15:45:00,29.8,29.87,29.64,29.7,32900.0,20.9396,20.9888,20.8272,20.8694,32900.0
2008-12-09 15:50:00,29.71,29.78,29.6,29.64,46200.0,20.8764,20.9256,20.7991,20.8272,46200.0
2008-12-09 15:55:00,29.62,29.77,29.59,29.73,41900.0,20.8132,20.9186,20.7921,20.8905,41900.0
2008-12-10 09:30:00,30.05,30.61,29.63,30.61,14400.0,21.1153,21.5088,20.8202,21.5088,14400.0
2008-12-10 09:35:00,30.58,30.58,29.96,30.15,21000.0,21.4877,21.4877,21.0521,21.1856,21000.0
2008-12-10 09:40:00,30.12,30.45,30.08,30.36,16300.0,21.1645,21.3964,21.1364,21.3331,16300.0
2008-12-10 09:45:00,30.4,30.62,30.26,30.3,11400.0,21.3612,21.5158,21.2629,21.291,11400.0
2008-12-10 09:50:00,30.28,30.5,30.26,30.26,10600.0,21.2769,21.4315,21.2629,21.2629,10600.0
2008-12-10 09:55:00,30.31,30.35,30.25,30.26,5500.0,21.298,21.3261,21.2558,21.2629,5500.0
2008-12-10 10:00:00,30.28,30.44,30.27,30.44,8400.0,21.2769,21.3893,21.2699,21.3893,8400.0
2008-12-10 10:05:00,30.45,30.45,30.32,30.39,14000.0,21.3964,21.3964,21.305,21.3542,14000.0
2008-12-10 10:10:00,30.35,30.35,30.2,30.33,11200.0,21.3261,21.3261,21.2207,21.3121,11200.0
2008-12-10 10:15:00,30.37,30.47,30.35,30.38,14000.0,21.3402,21.4104,21.3261,21.3472,14000.0
2008-12-10 10:20:00,30.42,30.44,30.29,30.39,12300.0,21.3753,21.3893,21.2839,21.3542,12300.0
2008-12-10 10:25:00,30.38,30.41,30.27,30.39,10500.0,21.3472,21.3683,21.2699,21.3542,10500.0
2008-12-10 10:30:00,30.41,30.49,30.34,30.45,8500.0,21.3683,21.4245,21.3191,21.3964,8500.0
2008-12-10 10:35:00,30.46,30.46,30.24,30.34,17600.0,21.4034,21.4034,21.2488,21.3191,17600.0
2008-12-10 10:40:00,30.33,30.4,30.18,30.21,6400.0,21.3121,21.3612,21.2067,21.2277,6400.0
2008-12-10 10:45:00,30.18,30.23,30.12,30.13,9700.0,21.2067,21.2418,21.1645,21.1715,9700.0
2008-12-10 10:50:00,30.14,30.19,30.02,30.05,9200.0,21.1785,21.2137,21.0942,21.1153,9200.0
2008-12-10 10:55:00,30.04,30.17,30.04,30.12,5000.0,21.1083,21.1996,21.1083,21.1645,5000.0
2008-12-10 11:00:00,30.18,30.24,30.0,30.24,8000.0,21.2067,21.2488,21.0802,21.2488,8000.0
2008-12-10 11:05:00,30.23,30.23,30.02,30.02,9600.0,21.2418,21.2418,21.0942,21.0942,9600.0
2008-12-10 11:10:00,30.01,30.12,29.98,30.08,9000.0,21.0872,21.1645,21.0661,21.1364,9000.0
2008-12-10 11:15:00,30.09,30.25,30.08,30.24,4500.0,21.1434,21.2558,21.1364,21.2488,4500.0
2008-12-10 11:20:00,30.24,30.26,30.13,30.22,4400.0,21.2488,21.2629,21.1715,21.2348,4400.0
2008-12-10 11:25:00,30.23,30.23,30.04,30.14,6400.0,21.2418,21.2418,21.1083,21.1785,6400.0
2008-12-10 11:30:00,30.16,30.29,30.14,30.18,3900.0,21.1926,21.2839,21.1785,21.2067,3900.0
2008-12-10 11:35:00,30.14,30.2,29.95,30.07,13900.0,21.1785,21.2207,21.045,21.1294,13900.0
2008-12-10 11:40:00,30.07,30.15,30.06,30.14,3600.0,21.1294,21.1856,21.1223,21.1785,3600.0
2008-12-10 11:45:00,30.16,30.39,30.15,30.28,10400.0,21.1926,21.3542,21.1856,21.2769,10400.0
2008-12-10 11:50:00,30.31,30.41,30.31,30.38,6100.0,21.298,21.3683,21.298,21.3472,6100.0
2008-12-10 11:55:00,30.37,30.42,30.34,30.39,4700.0,21.3402,21.3753,21.3191,21.3542,4700.0
2008-12-10 12:00:00,30.4,30.48,30.35,30.44,5900.0,21.3612,21.4175,21.3261,21.3893,5900.0
2008-12-10 12:05:00,30.44,30.55,30.34,30.43,8500.0,21.3893,21.4666,21.3191,21.3823,8500.0
2008-12-10 12:10:00,30.49,30.8,30.49,30.8,12500.0,21.4245,21.6423,21.4245,21.6423,12500.0
2008-12-10 12:15:00,30.8,30.84,30.48,30.55,7600.0,21.6423,21.6704,21.4175,21.4666,7600.0
2008-12-10 12:20:00,30.53,30.53,30.25,30.3,14000.0,21.4526,21.4526,21.2558,21.291,14000.0
2008-12-10 12:25:00,30.27,30.33,30.16,30.2,9100.0,21.2699,21.3121,21.1926,21.2207,9100.0
2008-12-10 12:30:00,30.18,30.2,30.04,30.17,7400.0,21.2067,21.2207,21.1083,21.1996,7400.0
2008-12-10 12:35:00,30.19,30.21,30.02,30.09,8600.0,21.2137,21.2277,21.0942,21.1434,8600.0
2008-12-10 12:40:00,30.08,30.16,30.01,30.09,20100.0,21.1364,21.1926,21.0872,21.1434,20100.0
2008-12-10 12:45:00,30.12,30.16,29.96,30.05,4400.0,21.1645,21.1926,21.0521,21.1153,4400.0
2008-12-10 12:50:00,30.02,30.12,30.0,30.0,7900.0,21.0942,21.1645,21.0802,21.0802,7900.0
2008-12-10 12:55:00,29.94,29.96,29.82,29.84,5600.0,21.038,21.0521,20.9537,20.9677,5600.0
2008-12-10 13:00:00,29.84,30.0,29.84,29.94,11100.0,20.9677,21.0802,20.9677,21.038,11100.0
2008-12-10 13:05:00,29.98,30.0,29.93,29.97,6400.0,21.0661,21.0802,21.031,21.0591,6400.0
2008-12-10 13:10:00,29.99,30.11,29.97,30.09,4100.0,21.0731,21.1575,21.0591,21.1434,4100.0
2008-12-10 13:15:00,30.14,30.24,30.14,30.17,5800.0,21.1785,21.2488,21.1785,21.1996,5800.0
2008-12-10 13:20:00,30.14,30.2,30.09,30.16,4700.0,21.1785,21.2207,21.1434,21.1926,4700.0
2008-12-10 13:25:00,30.15,30.19,29.99,30.04,4100.0,21.1856,21.2137,21.0731,21.1083,4100.0
2008-12-10 13:30:00,30.0,30.09,29.88,29.91,9500.0,21.0802,21.1434,20.9959,21.0169,9500.0
2008-12-10 13:35:00,29.88,29.9,29.8,29.82,4300.0,20.9959,21.0099,20.9396,20.9537,4300.0
2008-12-10 13:40:00,29.82,29.82,29.72,29.76,6300.0,20.9537,20.9537,20.8834,20.9115,6300.0
2008-12-10 13:45:00,29.73,29.85,29.73,29.83,4100.0,20.8905,20.9748,20.8905,20.9607,4100.0
2008-12-10 13:50:00,29.81,29.82,29.5,29.63,10200.0,20.9467,20.9537,20.7288,20.8202,10200.0
2008-12-10 13:55:00,29.61,29.63,29.41,29.48,10900.0,20.8061,20.8202,20.6656,20.7148,10900.0
2008-12-10 14:00:00,29.49,29.53,29.47,29.53,5400.0,20.7218,20.7499,20.7078,20.7499,5400.0
2008-12-10 14:05:00,29.49,29.64,29.49,29.6,4500.0,20.7218,20.8272,20.7218,20.7991,4500.0
2008-12-10 14:10:00,29.64,29.71,29.59,29.69,5500.0,20.8272,20.8764,20.7921,20.8623,5500.0
2008-12-10 14:15:00,29.65,29.7,29.58,29.67,7300.0,20.8342,20.8694,20.785,20.8483,7300.0
2008-12-10 14:20:00,29.7,29.7,29.32,29.4,17400.0,20.8694,20.8694,20.6024,20.6586,17400.0
2008-12-10 14:25:00,29.43,29.52,29.4,29.46,9000.0,20.6796,20.7429,20.6586,20.7007,9000.0
2008-12-10 14:30:00,29.5,29.5,29.32,29.35,13700.0,20.7288,20.7288,20.6024,20.6234,13700.0
2008-12-10 14:35:00,29.45,29.68,29.43,29.64,6900.0,20.6937,20.8553,20.6796,20.8272,6900.0
2008-12-10 14:40:00,29.62,29.73,29.61,29.69,4300.0,20.8132,20.8905,20.8061,20.8623,4300.0
2008-12-10 14:45:00,29.72,29.72,29.45,29.48,14200.0,20.8834,20.8834,20.6937,20.7148,14200.0
2008-12-10 14:50:00,29.42,29.69,29.4,29.63,14500.0,20.6726,20.8623,20.6586,20.8202,14500.0
2008-12-10 14:55:00,29.63,29.73,29.55,29.59,7700.0,20.8202,20.8905,20.764,20.7921,7700.0
2008-12-10 15:00:00,29.61,29.66,29.51,29.57,10700.0,20.8061,20.8413,20.7359,20.778,10700.0
2008-12-10 15:05:00,29.49,29.77,29.49,29.72,10400.0,20.7218,20.9186,20.7218,20.8834,10400.0
2008-12-10 15:10:00,29.69,29.79,29.63,29.79,7000.0,20.8623,20.9326,20.8202,20.9326,7000.0
2008-12-10 15:15:00,29.81,29.9,29.7,29.7,8400.0,20.9467,21.0099,20.8694,20.8694,8400.0
2008-12-10 15:20:00,29.74,29.79,29.65,29.74,12500.0,20.8975,20.9326,20.8342,20.8975,12500.0
2008-12-10 15:25:00,29.72,30.0,29.62,30.0,23200.0,20.8834,21.0802,20.8132,21.0802,23200.0
2008-12-10 15:30:00,30.01,30.01,29.69,29.74,25300.0,21.0872,21.0872,20.8623,20.8975,25300.0
2008-12-10 15:35:00,29.7,29.8,29.66,29.69,17400.0,20.8694,20.9396,20.8413,20.8623,17400.0
2008-12-10 15:40:00,29.73,29.94,29.73,29.87,15900.0,20.8905,21.038,20.8905,20.9888,15900.0
2008-12-10 15:45:00,29.85,30.07,29.85,30.02,38700.0,20.9748,21.1294,20.9748,21.0942,38700.0
2008-12-10 15:50:00,30.03,30.05,29.92,29.95,20700.0,21.1013,21.1153,21.024,21.045,20700.0
2008-12-10 15:55:00,29.97,30.08,29.95,29.95,38100.0,21.0591,21.1364,21.045,21.045,38100.0
2008-12-11 09:30:00,29.72,29.72,29.3,29.59,9200.0,20.8834,20.8834,20.5883,20.7921,9200.0
2008-12-11 09:35:00,29.47,29.75,29.32,29.75,8000.0,20.7078,20.9045,20.6024,20.9045,8000.0
2008-12-11 09:40:00,29.68,29.79,29.31,29.44,5700.0,20.8553,20.9326,20.5953,20.6867,5700.0
2008-12-11 09:45:00,29.38,29.83,29.38,29.7,7500.0,20.6445,20.9607,20.6445,20.8694,7500.0
2008-12-11 09:50:00,29.65,29.76,29.62,29.62,3800.0,20.8342,20.9115,20.8132,20.8132,3800.0
2008-12-11 09:55:00,29.71,29.85,29.61,29.78,7800.0,20.8764,20.9748,20.8061,20.9256,7800.0
2008-12-11 10:00:00,29.75,29.82,29.55,29.7,8800.0,20.9045,20.9537,20.764,20.8694,8800.0
2008-12-11 10:05:00,29.71,29.73,29.56,29.73,7100.0,20.8764,20.8905,20.771,20.8905,7100.0
2008-12-11 10:10:00,29.66,29.93,29.66,29.83,5600.0,20.8413,21.031,20.8413,20.9607,5600.0
2008-12-11 10:15:00,29.88,29.88,29.7,29.77,5200.0,20.9959,20.9959,20.8694,20.9186,5200.0
2008-12-11 10:20:00,29.8,30.11,29.8,30.02,4900.0,20.9396,21.1575,20.9396,21.0942,4900.0
2008-12-11 10:25:00,30.0,30.09,29.89,29.98,9600.0,21.0802,21.1434,21.0029,21.0661,9600.0
2008-12-11 10:30:00,29.9,30.01,29.86,30.0,6100.0,21.0099,21.0872,20.9818,21.0802,6100.0
2008-12-11 10:35:00,30.0,30.01,29.77,29.77,5600.0,21.0802,21.0872,20.9186,20.9186,5600.0
2008-12-11 10:40:00,29.78,29.85,29.68,29.75,9600.0,20.9256,20.9748,20.8553,20.9045,9600.0
2008-12-11 10:45:00,29.72,29.96,29.69,29.91,10000.0,20.8834,21.0521,20.8623,21.0169,10000.0
2008-12-11 10:50:00,29.89,29.9,29.79,29.79,3200.0,21.0029,21.0099,20.9326,20.9326,3200.0
2008-12-11 10:55:00,29.83,29.96,29.75,29.96,6400.0,20.9607,21.0521,20.9045,21.0521,6400.0
2008-12-11 11:00:00,29.89,29.95,29.77,29.77,5000.0,21.0029,21.045,20.9186,20.9186,5000.0
2008-12-11 11:05:00,29.75,29.94,29.75,29.89,4500.0,20.9045,21.038,20.9045,21.0029,4500.0
2008-12-11 11:10:00,29.91,30.15,29.91,30.14,4100.0,21.0169,21.1856,21.0169,21.1785,4100.0
2008-12-11 11:15:00,30.11,30.11,29.84,29.9,5300.0,21.1575,21.1575,20.9677,21.0099,5300.0
2008-12-11 11:20:00,29.84,29.9,29.64,29.67,15100.0,20.9677,21.0099,20.8272,20.8483,15100.0
2008-12-11 11:25:00,29.71,29.75,29.65,29.72,6100.0,20.8764,20.9045,20.8342,20.8834,6100.0
2008-12-11 11:30:00,29.75,29.83,29.7,29.77,5800.0,20.9045,20.9607,20.8694,20.9186,5800.0
2008-12-11 11:35:00,29.77,29.89,29.66,29.86,5200.0,20.9186,21.0029,20.8413,20.9818,5200.0
2008-12-11 11:40:00,29.89,29.91,29.81,29.9,3000.0,21.0029,21.0169,20.9467,21.0099,3000.0
2008-12-11 11:45:00,29.91,29.96,29.84,29.93,4400.0,21.0169,21.0521,20.9677,21.031,4400.0
2008-12-11 11:50:00,29.93,29.99,29.9,29.9,2400.0,21.031,21.0731,21.0099,21.0099,2400.0
2008-12-11 11:55:00,29.9,30.02,29.89,29.97,5000.0,21.0099,21.0942,21.0029,21.0591,5000.0
2008-12-11 12:00:00,29.97,30.1,29.9,30.01,5700.0,21.0591,21.1504,21.0099,21.0872,5700.0
2008-12-11 12:05:00,29.99,29.99,29.89,29.99,2100.0,21.0731,21.0731,21.0029,21.0731,2100.0
2008-12-11 12:10:00,29.96,30.03,29.89,29.93,4800.0,21.0521,21.1013,21.0029,21.031,4800.0
2008-12-11 12:15:00,29.9,30.0,29.9,29.97,4800.0,21.0099,21.0802,21.0099,21.0591,4800.0
2008-12-11 12:20:00,29.97,30.01,29.84,29.84,5500.0,21.0591,21.0872,20.9677,20.9677,5500.0
2008-12-11 12:25:00,29.86,29.89,29.76,29.8,3600.0,20.9818,21.0029,20.9115,20.9396,3600.0
2008-12-11 12:30:00,29.8,29.93,29.8,29.92,1300.0,20.9396,21.031,20.9396,21.024,1300.0
2008-12-11 12:35:00,29.93,29.99,29.86,29.86,2100.0,21.031,21.0731,20.9818,20.9818,2100.0
2008-12-11 12:40:00,29.84,29.9,29.77,29.81,13300.0,20.9677,21.0099,20.9186,20.9467,13300.0
2008-12-11 12:45:00,29.84,29.88,29.78,29.82,3600.0,20.9677,20.9959,20.9256,20.9537,3600.0
2008-12-11 12:50:00,29.85,29.96,29.85,29.95,3000.0,20.9748,21.0521,20.9748,21.045,3000.0
2008-12-11 12:55:00,29.9,30.04,29.9,30.03,6200.0,21.0099,21.1083,21.0099,21.1013,6200.0
2008-12-11 13:00:00,30.0,30.0,29.91,29.98,2000.0,21.0802,21.0802,21.0169,21.0661,2000.0
2008-12-11 13:05:00,29.94,29.94,29.87,29.87,2000.0,21.038,21.038,20.9888,20.9888,2000.0
2008-12-11 13:10:00,29.85,29.92,29.76,29.77,4200.0,20.9748,21.024,20.9115,20.9186,4200.0
2008-12-11 13:15:00,29.77,29.77,29.74,29.77,3300.0,20.9186,20.9186,20.8975,20.9186,3300.0
2008-12-11 13:20:00,29.75,29.75,29.56,29.65,9700.0,20.9045,20.9045,20.771,20.8342,9700.0
2008-12-11 13:25:00,29.67,29.67,29.58,29.64,2600.0,20.8483,20.8483,20.785,20.8272,2600.0
2008-12-11 13:30:00,29.65,29.7,29.63,29.69,5300.0,20.8342,20.8694,20.8202,20.8623,5300.0
2008-12-11 13:35:00,29.71,29.72,29.63,29.71,7100.0,20.8764,20.8834,20.8202,20.8764,7100.0
2008-12-11 13:40:00,29.72,29.78,29.68,29.68,3100.0,20.8834,20.9256,20.8553,20.8553,3100.0
2008-12-11 13:45:00,29.69,29.76,29.68,29.7,3800.0,20.8623,20.9115,20.8553,20.8694,3800.0
2008-12-11 13:50:00,29.66,29.68,29.63,29.64,3500.0,20.8413,20.8553,20.8202,20.8272,3500.0
2008-12-11 13:55:00,29.62,29.62,29.47,29.49,5000.0,20.8132,20.8132,20.7078,20.7218,5000.0
2008-12-11 14:00:00,29.52,29.65,29.52,29.58,4500.0,20.7429,20.8342,20.7429,20.785,4500.0
2008-12-11 14:05:00,29.59,29.63,29.46,29.46,2800.0,20.7921,20.8202,20.7007,20.7007,2800.0
2008-12-11 14:10:00,29.51,29.52,29.44,29.46,8000.0,20.7359,20.7429,20.6867,20.7007,8000.0
2008-12-11 14:15:00,29.45,29.53,29.41,29.46,11500.0,20.6937,20.7499,20.6656,20.7007,11500.0
2008-12-11 14:20:00,29.46,29.47,29.29,29.37,17400.0,20.7007,20.7078,20.5813,20.6375,17400.0
2008-12-11 14:25:00,29.37,29.43,29.3,29.42,5000.0,20.6375,20.6796,20.5883,20.6726,5000.0
2008-12-11 14:30:00,29.4,29.56,29.37,29.54,9600.0,20.6586,20.771,20.6375,20.7569,9600.0
2008-12-11 14:35:00,29.56,29.56,29.33,29.35,6300.0,20.771,20.771,20.6094,20.6234,6300.0
2008-12-11 14:40:00,29.36,29.36,29.19,29.2,5900.0,20.6305,20.6305,20.511,20.518,5900.0
2008-12-11 14:45:00,29.16,29.17,29.08,29.1,11700.0,20.4899,20.497,20.4337,20.4478,11700.0
2008-12-11 14:50:00,29.05,29.19,28.79,28.8,13600.0,20.4126,20.511,20.2299,20.237,13600.0
2008-12-11 14:55:00,28.79,28.9,28.6,28.65,12600.0,20.2299,20.3072,20.0964,20.1316,12600.0
2008-12-11 15:00:00,28.65,28.66,28.51,28.66,15600.0,20.1316,20.1386,20.0332,20.1386,15600.0
2008-12-11 15:05:00,28.63,28.65,28.4,28.55,11900.0,20.1175,20.1316,19.9559,20.0613,11900.0
2008-12-11 15:10:00,28.54,28.54,28.36,28.45,10400.0,20.0543,20.0543,19.9278,19.991,10400.0
2008-12-11 15:15:00,28.45,28.45,28.25,28.3,16400.0,19.991,19.991,19.8505,19.8856,16400.0
2008-12-11 15:20:00,28.33,28.38,28.21,28.29,10600.0,19.9067,19.9418,19.8224,19.8786,10600.0
2008-12-11 15:25:00,28.29,28.53,28.29,28.42,16700.0,19.8786,20.0472,19.8786,19.9699,16700.0
2008-12-11 15:30:00,28.43,28.5,28.18,28.18,14200.0,19.977,20.0262,19.8013,19.8013,14200.0
2008-12-11 15:35:00,28.23,28.4,28.12,28.23,28600.0,19.8364,19.9559,19.7591,19.8364,28600.0
2008-12-11 15:40:00,28.24,28.48,28.16,28.44,29400.0,19.8435,20.0121,19.7873,19.984,29400.0
2008-12-11 15:45:00,28.44,28.51,28.3,28.34,35800.0,19.984,20.0332,19.8856,19.9137,35800.0
2008-12-11 15:50:00,28.36,28.56,28.27,28.43,31700.0,19.9278,20.0683,19.8645,19.977,31700.0
2008-12-11 15:55:00,28.46,28.52,28.35,28.41,45400.0,19.9981,20.0402,19.9208,19.9629,45400.0
2008-12-12 09:30:00,27.72,27.72,27.39,27.39,9300.0,19.4781,19.4781,19.2462,19.2462,9300.0
2008-12-12 09:35:00,27.35,27.95,27.35,27.75,8100.0,19.2181,19.6397,19.2181,19.4992,8100.0
2008-12-12 09:40:00,27.68,28.0,27.65,27.94,6900.0,19.45,19.6748,19.4289,19.6327,6900.0
2008-12-12 09:45:00,27.91,27.91,27.56,27.62,9400.0,19.6116,19.6116,19.3657,19.4078,9400.0
2008-12-12 09:50:00,27.64,27.96,27.62,27.94,7400.0,19.4219,19.6467,19.4078,19.6327,7400.0
2008-12-12 09:55:00,27.96,28.31,27.78,28.07,8500.0,19.6467,19.8927,19.5202,19.724,8500.0
2008-12-12 10:00:00,28.09,28.17,27.93,28.13,12900.0,19.7381,19.7943,19.6256,19.7662,12900.0
2008-12-12 10:05:00,28.17,28.25,27.86,27.86,11700.0,19.7943,19.8505,19.5765,19.5765,11700.0
2008-12-12 10:10:00,27.87,27.97,27.85,27.94,18500.0,19.5835,19.6537,19.5694,19.6327,18500.0
2008-12-12 10:15:00,27.9,27.96,27.67,27.95,9100.0,19.6046,19.6467,19.4429,19.6397,9100.0
2008-12-12 10:20:00,27.96,28.08,27.78,27.93,13300.0,19.6467,19.731,19.5202,19.6256,13300.0
2008-12-12 10:25:00,27.92,28.05,27.84,28.01,4000.0,19.6186,19.71,19.5624,19.6819,4000.0
2008-12-12 10:30:00,28.09,28.09,27.65,27.65,13200.0,19.7381,19.7381,19.4289,19.4289,13200.0
2008-12-12 10:35:00,27.69,27.8,27.69,27.8,3500.0,19.457,19.5343,19.457,19.5343,3500.0
2008-12-12 10:40:00,27.86,28.03,27.77,28.03,4900.0,19.5765,19.6959,19.5132,19.6959,4900.0
2008-12-12 10:45:00,28.02,28.02,27.74,27.92,5600.0,19.6889,19.6889,19.4921,19.6186,5600.0
2008-12-12 10:50:00,27.9,28.15,27.9,28.12,4700.0,19.6046,19.7802,19.6046,19.7591,4700.0
2008-12-12 10:55:00,28.13,28.28,28.07,28.23,5300.0,19.7662,19.8716,19.724,19.8364,5300.0
2008-12-12 11:00:00,28.16,28.18,28.06,28.12,6700.0,19.7873,19.8013,19.717,19.7591,6700.0
2008-12-12 11:05:00,28.11,28.3,28.1,28.27,4100.0,19.7521,19.8856,19.7451,19.8645,4100.0
2008-12-12 11:10:00,28.25,28.25,27.99,28.04,3600.0,19.8505,19.8505,19.6678,19.7029,3600.0
2008-12-12 11:15:00,28.06,28.07,27.98,28.0,3900.0,19.717,19.724,19.6608,19.6748,3900.0
2008-12-12 11:20:00,28.01,28.15,28.01,28.04,3400.0,19.6819,19.7802,19.6819,19.7029,3400.0
2008-12-12 11:25:00,28.05,28.06,27.9,27.9,11400.0,19.71,19.717,19.6046,19.6046,11400.0
2008-12-12 11:30:00,27.93,28.09,27.81,28.04,23500.0,19.6256,19.7381,19.5413,19.7029,23500.0
2008-12-12 11:35:00,28.03,28.03,27.77,27.77,6100.0,19.6959,19.6959,19.5132,19.5132,6100.0
2008-12-12 11:40:00,27.77,27.84,27.69,27.72,5700.0,19.5132,19.5624,19.457,19.4781,5700.0
2008-12-12 11:45:00,27.73,27.93,27.73,27.89,4500.0,19.4851,19.6256,19.4851,19.5975,4500.0
2008-12-12 11:50:00,27.89,27.98,27.82,27.94,5700.0,19.5975,19.6608,19.5483,19.6327,5700.0
2008-12-12 11:55:00,27.99,27.99,27.79,27.86,3100.0,19.6678,19.6678,19.5273,19.5765,3100.0
2008-12-12 12:00:00,27.9,28.14,27.9,28.08,4800.0,19.6046,19.7732,19.6046,19.731,4800.0
2008-12-12 12:05:00,28.1,28.16,28.06,28.1,1300.0,19.7451,19.7873,19.717,19.7451,1300.0
2008-12-12 12:10:00,28.11,28.2,28.09,28.09,7300.0,19.7521,19.8154,19.7381,19.7381,7300.0
2008-12-12 12:15:00,28.09,28.11,28.02,28.09,4600.0,19.7381,19.7521,19.6889,19.7381,4600.0
2008-12-12 12:20:00,28.13,28.31,28.11,28.28,8900.0,19.7662,19.8927,19.7521,19.8716,8900.0
2008-12-12 12:25:00,28.26,28.26,28.16,28.19,8800.0,19.8575,19.8575,19.7873,19.8083,8800.0
2008-12-12 12:30:00,28.18,28.26,28.14,28.25,10800.0,19.8013,19.8575,19.7732,19.8505,10800.0
2008-12-12 12:35:00,28.24,28.45,28.22,28.43,9100.0,19.8435,19.991,19.8294,19.977,9100.0
2008-12-12 12:40:00,28.43,28.43,28.33,28.36,3400.0,19.977,19.977,19.9067,19.9278,3400.0
2008-12-12 12:45:00,28.36,28.49,28.31,28.39,6300.0,19.9278,20.0191,19.8927,19.9489,6300.0
2008-12-12 12:50:00,28.37,28.7,28.37,28.7,3500.0,19.9348,20.1667,19.9348,20.1667,3500.0
2008-12-12 12:55:00,28.69,28.78,28.66,28.71,4000.0,20.1597,20.2229,20.1386,20.1737,4000.0
2008-12-12 13:00:00,28.71,28.79,28.64,28.64,4600.0,20.1737,20.2299,20.1245,20.1245,4600.0
2008-12-12 13:05:00,28.62,28.68,28.6,28.6,3600.0,20.1105,20.1526,20.0964,20.0964,3600.0
2008-12-12 13:10:00,28.63,28.64,28.46,28.46,4800.0,20.1175,20.1245,19.9981,19.9981,4800.0
2008-12-12 13:15:00,28.49,28.63,28.49,28.53,1700.0,20.0191,20.1175,20.0191,20.0472,1700.0
2008-12-12 13:20:00,28.54,28.64,28.48,28.64,2800.0,20.0543,20.1245,20.0121,20.1245,2800.0
2008-12-12 13:25:00,28.63,28.63,28.33,28.43,9200.0,20.1175,20.1175,19.9067,19.977,9200.0
2008-12-12 13:30:00,28.45,28.5,28.36,28.36,7300.0,19.991,20.0262,19.9278,19.9278,7300.0
2008-12-12 13:35:00,28.36,28.36,28.2,28.23,4800.0,19.9278,19.9278,19.8154,19.8364,4800.0
2008-12-12 13:40:00,28.2,28.2,28.1,28.16,5100.0,19.8154,19.8154,19.7451,19.7873,5100.0
2008-12-12 13:45:00,28.2,28.25,28.16,28.16,2600.0,19.8154,19.8505,19.7873,19.7873,2600.0
2008-12-12 13:50:00,28.16,28.19,28.07,28.12,5700.0,19.7873,19.8083,19.724,19.7591,5700.0
2008-12-12 13:55:00,28.18,28.27,28.18,28.22,4100.0,19.8013,19.8645,19.8013,19.8294,4100.0
2008-12-12 14:00:00,28.23,28.52,28.19,28.52,9900.0,19.8364,20.0402,19.8083,20.0402,9900.0
2008-12-12 14:05:00,28.47,28.61,28.46,28.49,9400.0,20.0051,20.1035,19.9981,20.0191,9400.0
2008-12-12 14:10:00,28.49,28.65,28.46,28.49,8000.0,20.0191,20.1316,19.9981,20.0191,8000.0
2008-12-12 14:15:00,28.52,28.68,28.29,28.29,8300.0,20.0402,20.1526,19.8786,19.8786,8300.0
2008-12-12 14:20:00,28.29,28.37,28.14,28.3,7200.0,19.8786,19.9348,19.7732,19.8856,7200.0
2008-12-12 14:25:00,28.29,28.43,28.17,28.27,6300.0,19.8786,19.977,19.7943,19.8645,6300.0
2008-12-12 14:30:00,28.24,28.24,28.0,28.12,8700.0,19.8435,19.8435,19.6748,19.7591,8700.0
2008-12-12 14:35:00,28.12,28.49,28.06,28.43,15500.0,19.7591,20.0191,19.717,19.977,15500.0
2008-12-12 14:40:00,28.51,28.58,28.4,28.52,7100.0,20.0332,20.0824,19.9559,20.0402,7100.0
2008-12-12 14:45:00,28.51,28.6,28.44,28.6,9800.0,20.0332,20.0964,19.984,20.0964,9800.0
2008-12-12 14:50:00,28.61,28.81,28.59,28.61,11200.0,20.1035,20.244,20.0894,20.1035,11200.0
2008-12-12 14:55:00,28.6,28.74,28.55,28.71,16200.0,20.0964,20.1948,20.0613,20.1737,16200.0
2008-12-12 15:00:00,28.75,29.06,28.75,28.77,11300.0,20.2018,20.4197,20.2018,20.2159,11300.0
2008-12-12 15:05:00,28.8,28.98,28.77,28.85,45600.0,20.237,20.3634,20.2159,20.2721,45600.0
2008-12-12 15:10:00,28.84,28.89,28.71,28.86,38000.0,20.2651,20.3002,20.1737,20.2791,38000.0
2008-12-12 15:15:00,28.86,29.02,28.75,28.79,33500.0,20.2791,20.3916,20.2018,20.2299,33500.0
2008-12-12 15:20:00,28.78,29.13,28.76,28.92,36600.0,20.2229,20.4688,20.2089,20.3213,36600.0
2008-12-12 15:25:00,28.82,29.0,28.74,29.0,21600.0,20.251,20.3775,20.1948,20.3775,21600.0
2008-12-12 15:30:00,28.97,28.98,28.67,28.85,19200.0,20.3564,20.3634,20.1456,20.2721,19200.0
2008-12-12 15:35:00,28.84,29.0,28.7,28.88,15800.0,20.2651,20.3775,20.1667,20.2932,15800.0
2008-12-12 15:40:00,28.88,29.03,28.78,28.85,21100.0,20.2932,20.3986,20.2229,20.2721,21100.0
2008-12-12 15:45:00,28.85,28.95,28.62,28.76,23400.0,20.2721,20.3424,20.1105,20.2089,23400.0
2008-12-12 15:50:00,28.8,28.92,28.72,28.79,29900.0,20.237,20.3213,20.1808,20.2299,29900.0
2008-12-12 15:55:00,28.78,29.06,28.65,29.05,61800.0,20.2229,20.4197,20.1316,20.4126,61800.0
2008-12-15 09:30:00,29.04,29.67,28.95,29.54,13700.0,20.4056,20.8483,20.3424,20.7569,13700.0
2008-12-15 09:35:00,29.63,29.69,29.39,29.59,16200.0,20.8202,20.8623,20.6515,20.7921,16200.0
2008-12-15 09:40:00,29.57,29.71,29.47,29.62,11900.0,20.778,20.8764,20.7078,20.8132,11900.0
2008-12-15 09:45:00,29.58,29.6,29.47,29.47,14800.0,20.785,20.7991,20.7078,20.7078,14800.0
2008-12-15 09:50:00,29.48,29.48,29.13,29.15,14400.0,20.7148,20.7148,20.4688,20.4829,14400.0
2008-12-15 09:55:00,29.11,29.11,29.02,29.05,8300.0,20.4548,20.4548,20.3916,20.4126,8300.0
2008-12-15 10:00:00,29.02,29.02,28.81,28.81,12400.0,20.3916,20.3916,20.244,20.244,12400.0
2008-12-15 10:05:00,28.81,28.96,28.71,28.71,10000.0,20.244,20.3494,20.1737,20.1737,10000.0
2008-12-15 10:10:00,28.69,28.74,28.56,28.64,6100.0,20.1597,20.1948,20.0683,20.1245,6100.0
2008-12-15 10:15:00,28.64,28.69,28.54,28.56,7200.0,20.1245,20.1597,20.0543,20.0683,7200.0
2008-12-15 10:20:00,28.56,28.56,28.43,28.51,5700.0,20.0683,20.0683,19.977,20.0332,5700.0
2008-12-15 10:25:00,28.51,28.6,28.49,28.51,6100.0,20.0332,20.0964,20.0191,20.0332,6100.0
2008-12-15 10:30:00,28.49,28.65,28.48,28.59,9400.0,20.0191,20.1316,20.0121,20.0894,9400.0
2008-12-15 10:35:00,28.6,28.68,28.45,28.63,14200.0,20.0964,20.1526,19.991,20.1175,14200.0
2008-12-15 10:40:00,28.63,28.72,28.61,28.66,4800.0,20.1175,20.1808,20.1035,20.1386,4800.0
2008-12-15 10:45:00,28.63,28.65,28.39,28.42,17800.0,20.1175,20.1316,19.9489,19.9699,17800.0
2008-12-15 10:50:00,28.43,28.47,28.32,28.36,6900.0,19.977,20.0051,19.8997,19.9278,6900.0
2008-12-15 10:55:00,28.33,28.46,28.33,28.4,6000.0,19.9067,19.9981,19.9067,19.9559,6000.0
2008-12-15 11:00:00,28.34,28.34,28.23,28.31,4400.0,19.9137,19.9137,19.8364,19.8927,4400.0
2008-12-15 11:05:00,28.3,28.51,28.27,28.47,6900.0,19.8856,20.0332,19.8645,20.0051,6900.0
2008-12-15 11:10:00,28.47,28.52,28.37,28.48,5400.0,20.0051,20.0402,19.9348,20.0121,5400.0
2008-12-15 11:15:00,28.57,28.67,28.52,28.52,8100.0,20.0754,20.1456,20.0402,20.0402,8100.0
2008-12-15 11:20:00,28.48,28.65,28.44,28.53,9200.0,20.0121,20.1316,19.984,20.0472,9200.0
2008-12-15 11:25:00,28.54,28.61,28.52,28.58,4400.0,20.0543,20.1035,20.0402,20.0824,4400.0
2008-12-15 11:30:00,28.54,28.61,28.48,28.5,4000.0,20.0543,20.1035,20.0121,20.0262,4000.0
2008-12-15 11:35:00,28.46,28.53,28.46,28.46,5900.0,19.9981,20.0472,19.9981,19.9981,5900.0
2008-12-15 11:40:00,28.47,28.62,28.47,28.62,11200.0,20.0051,20.1105,20.0051,20.1105,11200.0
2008-12-15 11:45:00,28.62,28.68,28.56,28.68,7000.0,20.1105,20.1526,20.0683,20.1526,7000.0
2008-12-15 11:50:00,28.68,28.74,28.64,28.67,16500.0,20.1526,20.1948,20.1245,20.1456,16500.0
2008-12-15 11:55:00,28.66,28.66,28.51,28.54,4000.0,20.1386,20.1386,20.0332,20.0543,4000.0
2008-12-15 12:00:00,28.57,28.57,28.42,28.44,7100.0,20.0754,20.0754,19.9699,19.984,7100.0
2008-12-15 12:05:00,28.44,28.59,28.44,28.55,11400.0,19.984,20.0894,19.984,20.0613,11400.0
2008-12-15 12:10:00,28.6,28.6,28.52,28.52,4100.0,20.0964,20.0964,20.0402,20.0402,4100.0
2008-12-15 12:15:00,28.55,28.58,28.43,28.54,5500.0,20.0613,20.0824,19.977,20.0543,5500.0
2008-12-15 12:20:00,28.55,28.65,28.55,28.58,10100.0,20.0613,20.1316,20.0613,20.0824,10100.0
2008-12-15 12:25:00,28.59,28.6,28.54,28.57,8500.0,20.0894,20.0964,20.0543,20.0754,8500.0
2008-12-15 12:30:00,28.55,28.57,28.47,28.47,6100.0,20.0613,20.0754,20.0051,20.0051,6100.0
2008-12-15 12:35:00,28.49,28.49,28.31,28.31,6300.0,20.0191,20.0191,19.8927,19.8927,6300.0
2008-12-15 12:40:00,28.38,28.4,28.33,28.35,9500.0,19.9418,19.9559,19.9067,19.9208,9500.0
2008-12-15 12:45:00,28.35,28.44,28.35,28.44,15400.0,19.9208,19.984,19.9208,19.984,15400.0
2008-12-15 12:50:00,28.41,28.46,28.4,28.41,5200.0,19.9629,19.9981,19.9559,19.9629,5200.0
2008-12-15 12:55:00,28.43,28.49,28.42,28.47,4500.0,19.977,20.0191,19.9699,20.0051,4500.0
2008-12-15 13:00:00,28.46,28.51,28.4,28.4,7100.0,19.9981,20.0332,19.9559,19.9559,7100.0
2008-12-15 13:05:00,28.41,28.41,28.25,28.26,3800.0,19.9629,19.9629,19.8505,19.8575,3800.0
2008-12-15 13:10:00,28.21,28.33,28.21,28.33,5000.0,19.8224,19.9067,19.8224,19.9067,5000.0
2008-12-15 13:15:00,28.33,28.35,28.31,28.32,4800.0,19.9067,19.9208,19.8927,19.8997,4800.0
2008-12-15 13:20:00,28.35,28.49,28.35,28.44,7300.0,19.9208,20.0191,19.9208,19.984,7300.0
2008-12-15 13:25:00,28.47,28.56,28.47,28.54,12400.0,20.0051,20.0683,20.0051,20.0543,12400.0
2008-12-15 13:30:00,28.56,28.62,28.53,28.6,13600.0,20.0683,20.1105,20.0472,20.0964,13600.0
2008-12-15 13:35:00,28.6,28.6,28.48,28.53,3100.0,20.0964,20.0964,20.0121,20.0472,3100.0
2008-12-15 13:40:00,28.53,28.63,28.53,28.54,12900.0,20.0472,20.1175,20.0472,20.0543,12900.0
2008-12-15 13:45:00,28.49,28.6,28.49,28.6,5000.0,20.0191,20.0964,20.0191,20.0964,5000.0
2008-12-15 13:50:00,28.59,28.59,28.42,28.53,6100.0,20.0894,20.0894,19.9699,20.0472,6100.0
2008-12-15 13:55:00,28.52,28.53,28.45,28.49,3600.0,20.0402,20.0472,19.991,20.0191,3600.0
2008-12-15 14:00:00,28.5,28.66,28.48,28.58,8100.0,20.0262,20.1386,20.0121,20.0824,8100.0
2008-12-15 14:05:00,28.55,28.57,28.53,28.57,5100.0,20.0613,20.0754,20.0472,20.0754,5100.0
2008-12-15 14:10:00,28.56,28.63,28.43,28.43,11500.0,20.0683,20.1175,19.977,19.977,11500.0
2008-12-15 14:15:00,28.44,28.54,28.38,28.53,5000.0,19.984,20.0543,19.9418,20.0472,5000.0
2008-12-15 14:20:00,28.54,28.67,28.54,28.57,7500.0,20.0543,20.1456,20.0543,20.0754,7500.0
2008-12-15 14:25:00,28.58,28.64,28.38,28.38,9800.0,20.0824,20.1245,19.9418,19.9418,9800.0
2008-12-15 14:30:00,28.37,28.58,28.36,28.58,17500.0,19.9348,20.0824,19.9278,20.0824,17500.0
2008-12-15 14:35:00,28.6,28.63,28.48,28.52,6500.0,20.0964,20.1175,20.0121,20.0402,6500.0
2008-12-15 14:40:00,28.55,28.67,28.41,28.41,12000.0,20.0613,20.1456,19.9629,19.9629,12000.0
2008-12-15 14:45:00,28.4,28.49,28.36,28.49,6300.0,19.9559,20.0191,19.9278,20.0191,6300.0
2008-12-15 14:50:00,28.48,28.5,28.43,28.43,6400.0,20.0121,20.0262,19.977,19.977,6400.0
2008-12-15 14:55:00,28.42,28.45,28.32,28.32,6700.0,19.9699,19.991,19.8997,19.8997,6700.0
2008-12-15 15:00:00,28.33,28.42,28.32,28.39,9400.0,19.9067,19.9699,19.8997,19.9489,9400.0
2008-12-15 15:05:00,28.38,28.43,28.31,28.34,15700.0,19.9418,19.977,19.8927,19.9137,15700.0
2008-12-15 15:10:00,28.34,28.36,28.1,28.16,15700.0,19.9137,19.9278,19.7451,19.7873,15700.0
2008-12-15 15:15:00,28.17,28.18,27.99,28.0,12600.0,19.7943,19.8013,19.6678,19.6748,12600.0
2008-12-15 15:20:00,28.01,28.11,28.0,28.09,16300.0,19.6819,19.7521,19.6748,19.7381,16300.0
2008-12-15 15:25:00,28.08,28.16,28.01,28.1,13000.0,19.731,19.7873,19.6819,19.7451,13000.0
2008-12-15 15:30:00,28.12,28.25,28.02,28.22,18800.0,19.7591,19.8505,19.6889,19.8294,18800.0
2008-12-15 15:35:00,28.25,28.6,28.22,28.43,47100.0,19.8505,20.0964,19.8294,19.977,47100.0
2008-12-15 15:40:00,28.42,28.67,28.39,28.52,41100.0,19.9699,20.1456,19.9489,20.0402,41100.0
2008-12-15 15:45:00,28.52,28.66,28.31,28.53,54400.0,20.0402,20.1386,19.8927,20.0472,54400.0
2008-12-15 15:50:00,28.53,28.53,28.27,28.34,29500.0,20.0472,20.0472,19.8645,19.9137,29500.0
2008-12-15 15:55:00,28.35,28.49,28.35,28.42,49300.0,19.9208,20.0191,19.9208,19.9699,49300.0
2008-12-16 09:30:00,29.38,29.38,29.01,29.26,29400.0,20.6445,20.6445,20.3845,20.5602,29400.0
2008-12-16 09:35:00,29.15,29.19,28.74,28.78,11600.0,20.4829,20.511,20.1948,20.2229,11600.0
2008-12-16 09:40:00,28.73,28.84,28.65,28.66,4600.0,20.1878,20.2651,20.1316,20.1386,4600.0
2008-12-16 09:45:00,28.69,28.92,28.69,28.73,8100.0,20.1597,20.3213,20.1597,20.1878,8100.0
2008-12-16 09:50:00,28.65,28.9,28.57,28.7,8600.0,20.1316,20.3072,20.0754,20.1667,8600.0
2008-12-16 09:55:00,28.68,28.69,28.5,28.54,21300.0,20.1526,20.1597,20.0262,20.0543,21300.0
2008-12-16 10:00:00,28.59,28.67,28.4,28.6,8600.0,20.0894,20.1456,19.9559,20.0964,8600.0
2008-12-16 10:05:00,28.55,28.68,28.47,28.62,30200.0,20.0613,20.1526,20.0051,20.1105,30200.0
2008-12-16 10:10:00,28.62,28.64,28.46,28.57,22300.0,20.1105,20.1245,19.9981,20.0754,22300.0
2008-12-16 10:15:00,28.55,28.65,28.48,28.56,15800.0,20.0613,20.1316,20.0121,20.0683,15800.0
2008-12-16 10:20:00,28.56,28.62,28.49,28.59,14900.0,20.0683,20.1105,20.0191,20.0894,14900.0
2008-12-16 10:25:00,28.57,28.64,28.51,28.51,11900.0,20.0754,20.1245,20.0332,20.0332,11900.0
2008-12-16 10:30:00,28.51,28.65,28.49,28.58,16600.0,20.0332,20.1316,20.0191,20.0824,16600.0
2008-12-16 10:35:00,28.63,28.68,28.55,28.59,10600.0,20.1175,20.1526,20.0613,20.0894,10600.0
2008-12-16 10:40:00,28.6,28.65,28.56,28.6,19300.0,20.0964,20.1316,20.0683,20.0964,19300.0
2008-12-16 10:45:00,28.6,28.73,28.56,28.73,13200.0,20.0964,20.1878,20.0683,20.1878,13200.0
2008-12-16 10:50:00,28.71,28.81,28.61,28.62,19100.0,20.1737,20.244,20.1035,20.1105,19100.0
2008-12-16 10:55:00,28.62,28.65,28.61,28.64,5600.0,20.1105,20.1316,20.1035,20.1245,5600.0
2008-12-16 11:00:00,28.63,28.72,28.62,28.69,116100.0,20.1175,20.1808,20.1105,20.1597,116100.0
2008-12-16 11:05:00,28.66,28.81,28.65,28.68,8600.0,20.1386,20.244,20.1316,20.1526,8600.0
2008-12-16 11:10:00,28.65,28.72,28.63,28.63,6400.0,20.1316,20.1808,20.1175,20.1175,6400.0
2008-12-16 11:15:00,28.62,28.62,28.51,28.58,14800.0,20.1105,20.1105,20.0332,20.0824,14800.0
2008-12-16 11:20:00,28.57,28.73,28.57,28.73,3800.0,20.0754,20.1878,20.0754,20.1878,3800.0
2008-12-16 11:25:00,28.69,28.7,28.58,28.61,12300.0,20.1597,20.1667,20.0824,20.1035,12300.0
2008-12-16 11:30:00,28.63,28.76,28.63,28.71,9300.0,20.1175,20.2089,20.1175,20.1737,9300.0
2008-12-16 11:35:00,28.74,28.83,28.74,28.82,2600.0,20.1948,20.258,20.1948,20.251,2600.0
2008-12-16 11:40:00,28.79,28.83,28.73,28.83,3500.0,20.2299,20.258,20.1878,20.258,3500.0
2008-12-16 11:45:00,28.83,28.87,28.8,28.83,2000.0,20.258,20.2862,20.237,20.258,2000.0
2008-12-16 11:50:00,28.84,28.93,28.81,28.82,5700.0,20.2651,20.3283,20.244,20.251,5700.0
2008-12-16 11:55:00,28.88,28.88,28.81,28.85,4500.0,20.2932,20.2932,20.244,20.2721,4500.0
2008-12-16 12:00:00,28.85,28.89,28.81,28.85,9500.0,20.2721,20.3002,20.244,20.2721,9500.0
2008-12-16 12:05:00,28.86,28.86,28.8,28.81,2300.0,20.2791,20.2791,20.237,20.244,2300.0
2008-12-16 12:10:00,28.82,28.86,28.81,28.83,4200.0,20.251,20.2791,20.244,20.258,4200.0
2008-12-16 12:15:00,28.86,29.01,28.86,28.99,8500.0,20.2791,20.3845,20.2791,20.3705,8500.0
2008-12-16 12:20:00,28.98,28.99,28.92,28.97,72400.0,20.3634,20.3705,20.3213,20.3564,72400.0
2008-12-16 12:25:00,28.96,29.08,28.95,29.06,18800.0,20.3494,20.4337,20.3424,20.4197,18800.0
2008-12-16 12:30:00,29.02,29.13,29.02,29.11,8200.0,20.3916,20.4688,20.3916,20.4548,8200.0
2008-12-16 12:35:00,29.11,29.15,29.06,29.13,3400.0,20.4548,20.4829,20.4197,20.4688,3400.0
2008-12-16 12:40:00,29.11,29.19,29.09,29.14,8800.0,20.4548,20.511,20.4407,20.4759,8800.0
2008-12-16 12:45:00,29.12,29.16,29.08,29.11,6000.0,20.4618,20.4899,20.4337,20.4548,6000.0
2008-12-16 12:50:00,29.13,29.13,29.06,29.11,5400.0,20.4688,20.4688,20.4197,20.4548,5400.0
2008-12-16 12:55:00,29.1,29.11,29.04,29.04,11600.0,20.4478,20.4548,20.4056,20.4056,11600.0
2008-12-16 13:00:00,29.0,29.07,28.93,29.06,68400.0,20.3775,20.4267,20.3283,20.4197,68400.0
2008-12-16 13:05:00,29.07,29.15,29.04,29.15,26300.0,20.4267,20.4829,20.4056,20.4829,26300.0
2008-12-16 13:10:00,29.14,29.14,29.07,29.07,4800.0,20.4759,20.4759,20.4267,20.4267,4800.0
2008-12-16 13:15:00,29.09,29.17,29.01,29.17,6900.0,20.4407,20.497,20.3845,20.497,6900.0
2008-12-16 13:20:00,29.15,29.16,29.09,29.12,2000.0,20.4829,20.4899,20.4407,20.4618,2000.0
2008-12-16 13:25:00,29.14,29.29,29.14,29.28,10900.0,20.4759,20.5813,20.4759,20.5742,10900.0
2008-12-16 13:30:00,29.28,29.31,29.22,29.22,6700.0,20.5742,20.5953,20.5321,20.5321,6700.0
2008-12-16 13:35:00,29.2,29.31,29.14,29.18,10000.0,20.518,20.5953,20.4759,20.504,10000.0
2008-12-16 13:40:00,29.18,29.21,29.11,29.14,8800.0,20.504,20.5251,20.4548,20.4759,8800.0
2008-12-16 13:45:00,29.13,29.14,29.0,29.07,10000.0,20.4688,20.4759,20.3775,20.4267,10000.0
2008-12-16 13:50:00,29.07,29.17,29.03,29.1,9800.0,20.4267,20.497,20.3986,20.4478,9800.0
2008-12-16 13:55:00,29.08,29.11,29.03,29.07,5600.0,20.4337,20.4548,20.3986,20.4267,5600.0
2008-12-16 14:00:00,29.05,29.17,29.05,29.17,8300.0,20.4126,20.497,20.4126,20.497,8300.0
2008-12-16 14:05:00,29.17,29.27,29.16,29.23,7800.0,20.497,20.5672,20.4899,20.5391,7800.0
2008-12-16 14:10:00,29.24,29.39,29.16,29.18,9300.0,20.5461,20.6515,20.4899,20.504,9300.0
2008-12-16 14:15:00,29.17,29.31,29.16,29.24,6900.0,20.497,20.5953,20.4899,20.5461,6900.0
2008-12-16 14:20:00,29.23,29.99,29.23,29.46,61700.0,20.5391,21.0731,20.5391,20.7007,61700.0
2008-12-16 14:25:00,29.47,29.72,29.35,29.62,24200.0,20.7078,20.8834,20.6234,20.8132,24200.0
2008-12-16 14:30:00,29.63,29.88,29.62,29.78,21600.0,20.8202,20.9959,20.8132,20.9256,21600.0
2008-12-16 14:35:00,29.79,29.89,29.7,29.77,23600.0,20.9326,21.0029,20.8694,20.9186,23600.0
2008-12-16 14:40:00,29.75,29.79,29.43,29.58,33800.0,20.9045,20.9326,20.6796,20.785,33800.0
2008-12-16 14:45:00,29.56,29.68,29.34,29.68,57400.0,20.771,20.8553,20.6164,20.8553,57400.0
2008-12-16 14:50:00,29.66,29.86,29.54,29.85,20100.0,20.8413,20.9818,20.7569,20.9748,20100.0
2008-12-16 14:55:00,29.88,29.88,29.59,29.81,19300.0,20.9959,20.9959,20.7921,20.9467,19300.0
2008-12-16 15:00:00,29.84,29.91,29.57,29.57,29200.0,20.9677,21.0169,20.778,20.778,29200.0
2008-12-16 15:05:00,29.61,30.04,29.58,29.99,24200.0,20.8061,21.1083,20.785,21.0731,24200.0
2008-12-16 15:10:00,29.99,30.29,29.95,30.25,24700.0,21.0731,21.2839,21.045,21.2558,24700.0
2008-12-16 15:15:00,30.27,30.62,30.24,30.53,48100.0,21.2699,21.5158,21.2488,21.4526,48100.0
2008-12-16 15:20:00,30.54,30.77,30.54,30.66,28400.0,21.4596,21.6212,21.4596,21.5439,28400.0
2008-12-16 15:25:00,30.68,30.82,30.6,30.63,32000.0,21.558,21.6564,21.5018,21.5229,32000.0
2008-12-16 15:30:00,30.67,30.75,30.45,30.66,30100.0,21.551,21.6072,21.3964,21.5439,30100.0
2008-12-16 15:35:00,30.68,30.73,30.42,30.73,36200.0,21.558,21.5931,21.3753,21.5931,36200.0
2008-12-16 15:40:00,30.73,30.73,30.55,30.73,36000.0,21.5931,21.5931,21.4666,21.5931,36000.0
2008-12-16 15:45:00,30.7,30.79,30.51,30.65,75400.0,21.572,21.6353,21.4385,21.5369,75400.0
2008-12-16 15:50:00,30.65,30.86,30.61,30.83,89700.0,21.5369,21.6845,21.5088,21.6634,89700.0
2008-12-16 15:55:00,30.83,30.91,30.71,30.76,53900.0,21.6634,21.7196,21.5791,21.6142,53900.0
2008-12-17 09:30:00,30.25,30.47,30.22,30.39,18500.0,21.2558,21.4104,21.2348,21.3542,18500.0
2008-12-17 09:35:00,30.39,30.75,30.31,30.75,9100.0,21.3542,21.6072,21.298,21.6072,9100.0
2008-12-17 09:40:00,30.79,30.79,30.38,30.53,16000.0,21.6353,21.6353,21.3472,21.4526,16000.0
2008-12-17 09:45:00,30.58,30.81,30.52,30.75,13600.0,21.4877,21.6493,21.4456,21.6072,13600.0
2008-12-17 09:50:00,30.74,30.75,30.65,30.71,9400.0,21.6001,21.6072,21.5369,21.5791,9400.0
2008-12-17 09:55:00,30.66,30.77,30.55,30.77,13000.0,21.5439,21.6212,21.4666,21.6212,13000.0
2008-12-17 10:00:00,30.77,30.86,30.54,30.62,15100.0,21.6212,21.6845,21.4596,21.5158,15100.0
2008-12-17 10:05:00,30.6,30.75,30.54,30.7,21600.0,21.5018,21.6072,21.4596,21.572,21600.0
2008-12-17 10:10:00,30.69,30.69,30.5,30.52,19900.0,21.565,21.565,21.4315,21.4456,19900.0
2008-12-17 10:15:00,30.51,30.63,30.5,30.59,8900.0,21.4385,21.5229,21.4315,21.4947,8900.0
2008-12-17 10:20:00,30.65,30.67,30.51,30.61,9200.0,21.5369,21.551,21.4385,21.5088,9200.0
2008-12-17 10:25:00,30.53,30.67,30.53,30.67,5600.0,21.4526,21.551,21.4526,21.551,5600.0
2008-12-17 10:30:00,30.65,30.78,30.62,30.65,6300.0,21.5369,21.6283,21.5158,21.5369,6300.0
2008-12-17 10:35:00,30.62,30.65,30.51,30.65,10000.0,21.5158,21.5369,21.4385,21.5369,10000.0
2008-12-17 10:40:00,30.68,30.91,30.58,30.87,9000.0,21.558,21.7196,21.4877,21.6915,9000.0
2008-12-17 10:45:00,30.85,30.85,30.6,30.6,9300.0,21.6774,21.6774,21.5018,21.5018,9300.0
2008-12-17 10:50:00,30.6,30.62,30.43,30.47,75300.0,21.5018,21.5158,21.3823,21.4104,75300.0
2008-12-17 10:55:00,30.45,30.65,30.45,30.54,35400.0,21.3964,21.5369,21.3964,21.4596,35400.0
2008-12-17 11:00:00,30.54,30.65,30.44,30.54,33900.0,21.4596,21.5369,21.3893,21.4596,33900.0
2008-12-17 11:05:00,30.54,30.59,30.39,30.48,9600.0,21.4596,21.4947,21.3542,21.4175,9600.0
2008-12-17 11:10:00,30.47,30.49,30.41,30.44,7700.0,21.4104,21.4245,21.3683,21.3893,7700.0
2008-12-17 11:15:00,30.44,30.44,30.27,30.27,8700.0,21.3893,21.3893,21.2699,21.2699,8700.0
2008-12-17 11:20:00,30.27,30.48,30.27,30.43,7700.0,21.2699,21.4175,21.2699,21.3823,7700.0
2008-12-17 11:25:00,30.43,30.51,30.43,30.48,5400.0,21.3823,21.4385,21.3823,21.4175,5400.0
2008-12-17 11:30:00,30.47,30.62,30.42,30.46,41800.0,21.4104,21.5158,21.3753,21.4034,41800.0
2008-12-17 11:35:00,30.45,30.48,30.32,30.43,20000.0,21.3964,21.4175,21.305,21.3823,20000.0
2008-12-17 11:40:00,30.41,30.46,30.31,30.4,22300.0,21.3683,21.4034,21.298,21.3612,22300.0
2008-12-17 11:45:00,30.42,30.49,30.4,30.42,9400.0,21.3753,21.4245,21.3612,21.3753,9400.0
2008-12-17 11:50:00,30.44,30.45,30.35,30.36,7500.0,21.3893,21.3964,21.3261,21.3331,7500.0
2008-12-17 11:55:00,30.34,30.56,30.34,30.48,6700.0,21.3191,21.4737,21.3191,21.4175,6700.0
2008-12-17 12:00:00,30.51,30.59,30.48,30.54,6700.0,21.4385,21.4947,21.4175,21.4596,6700.0
2008-12-17 12:05:00,30.55,30.76,30.55,30.74,7800.0,21.4666,21.6142,21.4666,21.6001,7800.0
2008-12-17 12:10:00,30.74,30.8,30.73,30.8,20400.0,21.6001,21.6423,21.5931,21.6423,20400.0
2008-12-17 12:15:00,30.78,30.85,30.76,30.76,6600.0,21.6283,21.6774,21.6142,21.6142,6600.0
2008-12-17 12:20:00,30.77,30.78,30.65,30.77,6200.0,21.6212,21.6283,21.5369,21.6212,6200.0
2008-12-17 12:25:00,30.74,30.9,30.74,30.89,12800.0,21.6001,21.7126,21.6001,21.7055,12800.0
2008-12-17 12:30:00,30.85,30.92,30.84,30.84,5100.0,21.6774,21.7266,21.6704,21.6704,5100.0
2008-12-17 12:35:00,30.87,30.92,30.78,30.85,5800.0,21.6915,21.7266,21.6283,21.6774,5800.0
2008-12-17 12:40:00,30.84,30.88,30.75,30.8,11000.0,21.6704,21.6985,21.6072,21.6423,11000.0
2008-12-17 12:45:00,30.77,30.98,30.77,30.98,8400.0,21.6212,21.7688,21.6212,21.7688,8400.0
2008-12-17 12:50:00,30.96,31.13,30.92,31.04,21300.0,21.7547,21.8742,21.7266,21.811,21300.0
2008-12-17 12:55:00,31.03,31.06,30.9,30.97,13300.0,21.8039,21.825,21.7126,21.7618,13300.0
2008-12-17 13:00:00,30.94,31.07,30.94,31.06,26500.0,21.7407,21.832,21.7407,21.825,26500.0
2008-12-17 13:05:00,31.07,31.16,31.06,31.16,10700.0,21.832,21.8953,21.825,21.8953,10700.0
2008-12-17 13:10:00,31.16,31.3,31.08,31.15,7500.0,21.8953,21.9936,21.8391,21.8882,7500.0
2008-12-17 13:15:00,31.12,31.28,31.12,31.18,6400.0,21.8672,21.9796,21.8672,21.9093,6400.0
2008-12-17 13:20:00,31.2,31.3,31.17,31.28,14400.0,21.9234,21.9936,21.9023,21.9796,14400.0
2008-12-17 13:25:00,31.28,31.31,31.2,31.2,5600.0,21.9796,22.0007,21.9234,21.9234,5600.0
2008-12-17 13:30:00,31.2,31.42,31.2,31.41,13800.0,21.9234,22.078,21.9234,22.0709,13800.0
2008-12-17 13:35:00,31.4,31.62,31.36,31.62,13100.0,22.0639,22.2185,22.0358,22.2185,13100.0
2008-12-17 13:40:00,31.58,31.68,31.57,31.68,5100.0,22.1904,22.2607,22.1834,22.2607,5100.0
2008-12-17 13:45:00,31.64,31.74,31.62,31.66,6200.0,22.2326,22.3028,22.2185,22.2466,6200.0
2008-12-17 13:50:00,31.65,31.66,31.55,31.63,8900.0,22.2396,22.2466,22.1693,22.2255,8900.0
2008-12-17 13:55:00,31.64,31.66,31.46,31.5,4400.0,22.2326,22.2466,22.1061,22.1342,4400.0
2008-12-17 14:00:00,31.5,31.61,31.46,31.53,5600.0,22.1342,22.2115,22.1061,22.1553,5600.0
2008-12-17 14:05:00,31.55,31.66,31.51,31.63,7200.0,22.1693,22.2466,22.1412,22.2255,7200.0
2008-12-17 14:10:00,31.63,31.69,31.53,31.69,7700.0,22.2255,22.2677,22.1553,22.2677,7700.0
2008-12-17 14:15:00,31.67,31.74,31.62,31.63,10500.0,22.2536,22.3028,22.2185,22.2255,10500.0
2008-12-17 14:20:00,31.66,31.71,31.48,31.56,12000.0,22.2466,22.2817,22.1201,22.1763,12000.0
2008-12-17 14:25:00,31.56,31.58,31.34,31.36,12600.0,22.1763,22.1904,22.0218,22.0358,12600.0
2008-12-17 14:30:00,31.35,31.51,31.29,31.31,22600.0,22.0288,22.1412,21.9866,22.0007,22600.0
2008-12-17 14:35:00,31.3,31.39,31.22,31.36,14000.0,21.9936,22.0569,21.9374,22.0358,14000.0
2008-12-17 14:40:00,31.35,31.49,31.33,31.39,11100.0,22.0288,22.1272,22.0147,22.0569,11100.0
2008-12-17 14:45:00,31.39,31.53,31.28,31.51,14900.0,22.0569,22.1553,21.9796,22.1412,14900.0
2008-12-17 14:50:00,31.51,31.52,31.38,31.42,17800.0,22.1412,22.1482,22.0499,22.078,17800.0
2008-12-17 14:55:00,31.43,31.56,31.36,31.51,15800.0,22.085,22.1763,22.0358,22.1412,15800.0
2008-12-17 15:00:00,31.53,31.78,31.53,31.71,12000.0,22.1553,22.3309,22.1553,22.2817,12000.0
2008-12-17 15:05:00,31.67,31.7,31.55,31.56,17300.0,22.2536,22.2747,22.1693,22.1763,17300.0
2008-12-17 15:10:00,31.56,31.65,31.39,31.49,18200.0,22.1763,22.2396,22.0569,22.1272,18200.0
2008-12-17 15:15:00,31.5,31.7,31.5,31.55,11400.0,22.1342,22.2747,22.1342,22.1693,11400.0
2008-12-17 15:20:00,31.56,31.67,31.44,31.51,19100.0,22.1763,22.2536,22.092,22.1412,19100.0
2008-12-17 15:25:00,31.5,31.55,31.29,31.41,14600.0,22.1342,22.1693,21.9866,22.0709,14600.0
2008-12-17 15:30:00,31.42,31.42,31.28,31.35,12700.0,22.078,22.078,21.9796,22.0288,12700.0
2008-12-17 15:35:00,31.31,31.46,31.22,31.29,14200.0,22.0007,22.1061,21.9374,21.9866,14200.0
2008-12-17 15:40:00,31.3,31.57,31.3,31.51,42000.0,21.9936,22.1834,21.9936,22.1412,42000.0
2008-12-17 15:45:00,31.48,31.66,31.39,31.61,37400.0,22.1201,22.2466,22.0569,22.2115,37400.0
2008-12-17 15:50:00,31.6,31.62,31.39,31.44,35200.0,22.2044,22.2185,22.0569,22.092,35200.0
2008-12-17 15:55:00,31.45,31.47,31.28,31.37,66300.0,22.099,22.1131,21.9796,22.0428,66300.0
2008-12-18 09:30:00,31.26,31.36,31.06,31.3,22600.0,21.9655,22.0358,21.825,21.9936,22600.0
2008-12-18 09:35:00,31.2,31.31,31.03,31.11,6100.0,21.9234,22.0007,21.8039,21.8601,6100.0
2008-12-18 09:40:00,31.03,31.09,30.87,30.9,9500.0,21.8039,21.8461,21.6915,21.7126,9500.0
2008-12-18 09:45:00,30.93,30.94,30.52,30.69,8700.0,21.7337,21.7407,21.4456,21.565,8700.0
2008-12-18 09:50:00,30.68,30.69,30.38,30.38,16000.0,21.558,21.565,21.3472,21.3472,16000.0
2008-12-18 09:55:00,30.32,30.5,30.24,30.39,19900.0,21.305,21.4315,21.2488,21.3542,19900.0
2008-12-18 10:00:00,30.43,30.73,30.43,30.7,26200.0,21.3823,21.5931,21.3823,21.572,26200.0
2008-12-18 10:05:00,30.67,30.81,30.66,30.73,9800.0,21.551,21.6493,21.5439,21.5931,9800.0
2008-12-18 10:10:00,30.72,30.77,30.66,30.76,5500.0,21.5861,21.6212,21.5439,21.6142,5500.0
2008-12-18 10:15:00,30.71,30.75,30.6,30.6,26500.0,21.5791,21.6072,21.5018,21.5018,26500.0
2008-12-18 10:20:00,30.63,30.84,30.62,30.8,5000.0,21.5229,21.6704,21.5158,21.6423,5000.0
2008-12-18 10:25:00,30.79,30.97,30.76,30.85,4500.0,21.6353,21.7618,21.6142,21.6774,4500.0
2008-12-18 10:30:00,30.94,31.01,30.87,30.87,6000.0,21.7407,21.7899,21.6915,21.6915,6000.0
2008-12-18 10:35:00,30.91,31.0,30.86,30.87,8700.0,21.7196,21.7828,21.6845,21.6915,8700.0
2008-12-18 10:40:00,30.91,31.03,30.89,31.0,7600.0,21.7196,21.8039,21.7055,21.7828,7600.0
2008-12-18 10:45:00,31.04,31.06,30.96,30.97,5600.0,21.811,21.825,21.7547,21.7618,5600.0
2008-12-18 10:50:00,30.98,31.07,30.91,31.07,6600.0,21.7688,21.832,21.7196,21.832,6600.0
2008-12-18 10:55:00,31.08,31.1,30.94,30.96,6500.0,21.8391,21.8531,21.7407,21.7547,6500.0
2008-12-18 11:00:00,30.92,30.96,30.88,30.91,5800.0,21.7266,21.7547,21.6985,21.7196,5800.0
2008-12-18 11:05:00,30.91,30.96,30.86,30.87,5700.0,21.7196,21.7547,21.6845,21.6915,5700.0
2008-12-18 11:10:00,30.88,30.88,30.69,30.7,5300.0,21.6985,21.6985,21.565,21.572,5300.0
2008-12-18 11:15:00,30.69,30.84,30.67,30.83,5100.0,21.565,21.6704,21.551,21.6634,5100.0
2008-12-18 11:20:00,30.79,30.85,30.73,30.85,11100.0,21.6353,21.6774,21.5931,21.6774,11100.0
2008-12-18 11:25:00,30.85,30.92,30.8,30.92,7900.0,21.6774,21.7266,21.6423,21.7266,7900.0
2008-12-18 11:30:00,30.92,31.01,30.92,30.99,7700.0,21.7266,21.7899,21.7266,21.7758,7700.0
2008-12-18 11:35:00,30.97,31.02,30.88,31.01,3500.0,21.7618,21.7969,21.6985,21.7899,3500.0
2008-12-18 11:40:00,31.0,31.04,30.94,30.95,7000.0,21.7828,21.811,21.7407,21.7477,7000.0
2008-12-18 11:45:00,30.95,31.01,30.9,30.96,5400.0,21.7477,21.7899,21.7126,21.7547,5400.0
2008-12-18 11:50:00,30.91,30.96,30.86,30.91,3500.0,21.7196,21.7547,21.6845,21.7196,3500.0
2008-12-18 11:55:00,30.87,30.99,30.87,30.98,4600.0,21.6915,21.7758,21.6915,21.7688,4600.0
2008-12-18 12:00:00,30.98,31.02,30.86,30.86,4400.0,21.7688,21.7969,21.6845,21.6845,4400.0
2008-12-18 12:05:00,30.85,30.93,30.84,30.87,4200.0,21.6774,21.7337,21.6704,21.6915,4200.0
2008-12-18 12:10:00,30.87,30.96,30.87,30.95,4100.0,21.6915,21.7547,21.6915,21.7477,4100.0
2008-12-18 12:15:00,30.95,31.01,30.95,30.97,3200.0,21.7477,21.7899,21.7477,21.7618,3200.0
2008-12-18 12:20:00,30.97,30.97,30.74,30.83,5800.0,21.7618,21.7618,21.6001,21.6634,5800.0
2008-12-18 12:25:00,30.83,30.85,30.71,30.72,4100.0,21.6634,21.6774,21.5791,21.5861,4100.0
2008-12-18 12:30:00,30.68,30.76,30.66,30.72,9400.0,21.558,21.6142,21.5439,21.5861,9400.0
2008-12-18 12:35:00,30.69,30.71,30.58,30.62,8000.0,21.565,21.5791,21.4877,21.5158,8000.0
2008-12-18 12:40:00,30.62,30.84,30.6,30.82,7400.0,21.5158,21.6704,21.5018,21.6564,7400.0
2008-12-18 12:45:00,30.82,30.89,30.8,30.89,4500.0,21.6564,21.7055,21.6423,21.7055,4500.0
2008-12-18 12:50:00,30.85,30.85,30.78,30.83,3500.0,21.6774,21.6774,21.6283,21.6634,3500.0
2008-12-18 12:55:00,30.81,30.81,30.78,30.81,3200.0,21.6493,21.6493,21.6283,21.6493,3200.0
2008-12-18 13:00:00,30.82,30.82,30.72,30.72,5200.0,21.6564,21.6564,21.5861,21.5861,5200.0
2008-12-18 13:05:00,30.7,30.82,30.7,30.82,5500.0,21.572,21.6564,21.572,21.6564,5500.0
2008-12-18 13:10:00,30.8,30.85,30.77,30.85,4000.0,21.6423,21.6774,21.6212,21.6774,4000.0
2008-12-18 13:15:00,30.85,30.9,30.83,30.83,3300.0,21.6774,21.7126,21.6634,21.6634,3300.0
2008-12-18 13:20:00,30.81,30.81,30.69,30.75,7600.0,21.6493,21.6493,21.565,21.6072,7600.0
2008-12-18 13:25:00,30.73,30.73,30.61,30.67,5200.0,21.5931,21.5931,21.5088,21.551,5200.0
2008-12-18 13:30:00,30.66,30.7,30.64,30.65,3600.0,21.5439,21.572,21.5299,21.5369,3600.0
2008-12-18 13:35:00,30.63,30.72,30.57,30.69,8800.0,21.5229,21.5861,21.4807,21.565,8800.0
2008-12-18 13:40:00,30.7,30.7,30.58,30.58,3300.0,21.572,21.572,21.4877,21.4877,3300.0
2008-12-18 13:45:00,30.58,30.6,30.43,30.48,11300.0,21.4877,21.5018,21.3823,21.4175,11300.0
2008-12-18 13:50:00,30.48,30.61,30.48,30.55,4900.0,21.4175,21.5088,21.4175,21.4666,4900.0
2008-12-18 13:55:00,30.56,30.58,30.48,30.53,4100.0,21.4737,21.4877,21.4175,21.4526,4100.0
2008-12-18 14:00:00,30.54,30.59,30.44,30.54,11800.0,21.4596,21.4947,21.3893,21.4596,11800.0
2008-12-18 14:05:00,30.55,30.58,30.47,30.5,7600.0,21.4666,21.4877,21.4104,21.4315,7600.0
2008-12-18 14:10:00,30.49,30.58,30.49,30.51,7800.0,21.4245,21.4877,21.4245,21.4385,7800.0
2008-12-18 14:15:00,30.5,30.55,30.39,30.39,7200.0,21.4315,21.4666,21.3542,21.3542,7200.0
2008-12-18 14:20:00,30.43,30.44,30.14,30.19,15300.0,21.3823,21.3893,21.1785,21.2137,15300.0
2008-12-18 14:25:00,30.18,30.31,30.16,30.2,23400.0,21.2067,21.298,21.1926,21.2207,23400.0
2008-12-18 14:30:00,30.19,30.24,30.07,30.14,21900.0,21.2137,21.2488,21.1294,21.1785,21900.0
2008-12-18 14:35:00,30.15,30.23,30.1,30.21,8100.0,21.1856,21.2418,21.1504,21.2277,8100.0
2008-12-18 14:40:00,30.22,30.29,30.2,30.24,12400.0,21.2348,21.2839,21.2207,21.2488,12400.0
2008-12-18 14:45:00,30.23,30.45,30.17,30.39,11600.0,21.2418,21.3964,21.1996,21.3542,11600.0
2008-12-18 14:50:00,30.37,30.49,30.32,30.44,16400.0,21.3402,21.4245,21.305,21.3893,16400.0
2008-12-18 14:55:00,30.45,30.5,30.27,30.29,10300.0,21.3964,21.4315,21.2699,21.2839,10300.0
2008-12-18 15:00:00,30.22,30.28,30.12,30.19,23100.0,21.2348,21.2769,21.1645,21.2137,23100.0
2008-12-18 15:05:00,30.16,30.26,30.11,30.18,16300.0,21.1926,21.2629,21.1575,21.2067,16300.0
2008-12-18 15:10:00,30.18,30.2,29.91,29.92,13200.0,21.2067,21.2207,21.0169,21.024,13200.0
2008-12-18 15:15:00,29.92,30.05,29.92,30.02,19100.0,21.024,21.1153,21.024,21.0942,19100.0
2008-12-18 15:20:00,29.98,29.98,29.65,29.73,28900.0,21.0661,21.0661,20.8342,20.8905,28900.0
2008-12-18 15:25:00,29.73,29.78,29.61,29.64,24700.0,20.8905,20.9256,20.8061,20.8272,24700.0
2008-12-18 15:30:00,29.6,29.75,29.58,29.75,29400.0,20.7991,20.9045,20.785,20.9045,29400.0
2008-12-18 15:35:00,29.76,30.05,29.76,29.91,37700.0,20.9115,21.1153,20.9115,21.0169,37700.0
2008-12-18 15:40:00,29.89,30.09,29.87,29.94,35900.0,21.0029,21.1434,20.9888,21.038,35900.0
2008-12-18 15:45:00,29.95,30.16,29.91,30.05,57100.0,21.045,21.1926,21.0169,21.1153,57100.0
2008-12-18 15:50:00,30.09,30.29,30.02,30.07,38100.0,21.1434,21.2839,21.0942,21.1294,38100.0
2008-12-18 15:55:00,30.07,30.26,30.02,30.1,78600.0,21.1294,21.2629,21.0942,21.1504,78600.0
2008-12-19 09:30:00,30.52,30.67,30.41,30.52,305600.0,21.4456,21.551,21.3683,21.4456,305600.0
2008-12-19 09:35:00,30.43,30.77,30.43,30.64,7300.0,21.3823,21.6212,21.3823,21.5299,7300.0
2008-12-19 09:40:00,30.61,31.04,30.61,30.75,15900.0,21.5088,21.811,21.5088,21.6072,15900.0
2008-12-19 09:45:00,30.77,30.9,30.76,30.85,20000.0,21.6212,21.7126,21.6142,21.6774,20000.0
2008-12-19 09:50:00,30.81,31.17,30.81,31.07,40200.0,21.6493,21.9023,21.6493,21.832,40200.0
2008-12-19 09:55:00,31.04,31.36,31.03,31.22,14900.0,21.811,22.0358,21.8039,21.9374,14900.0
2008-12-19 10:00:00,31.2,31.32,31.17,31.28,9500.0,21.9234,22.0077,21.9023,21.9796,9500.0
2008-12-19 10:05:00,31.29,31.29,31.08,31.19,9000.0,21.9866,21.9866,21.8391,21.9164,9000.0
2008-12-19 10:10:00,31.16,31.42,31.15,31.37,10000.0,21.8953,22.078,21.8882,22.0428,10000.0
2008-12-19 10:15:00,31.33,31.43,31.32,31.38,5600.0,22.0147,22.085,22.0077,22.0499,5600.0
2008-12-19 10:20:00,31.39,31.6,31.39,31.55,17800.0,22.0569,22.2044,22.0569,22.1693,17800.0
2008-12-19 10:25:00,31.53,31.71,31.53,31.58,11500.0,22.1553,22.2817,22.1553,22.1904,11500.0
2008-12-19 10:30:00,31.62,31.63,31.51,31.51,8300.0,22.2185,22.2255,22.1412,22.1412,8300.0
2008-12-19 10:35:00,31.52,31.67,31.52,31.62,5800.0,22.1482,22.2536,22.1482,22.2185,5800.0
2008-12-19 10:40:00,31.62,31.79,31.55,31.78,12300.0,22.2185,22.338,22.1693,22.3309,12300.0
2008-12-19 10:45:00,31.8,31.84,31.63,31.63,9800.0,22.345,22.3731,22.2255,22.2255,9800.0
2008-12-19 10:50:00,31.59,31.82,31.54,31.76,7000.0,22.1974,22.359,22.1623,22.3169,7000.0
2008-12-19 10:55:00,31.77,31.77,31.6,31.62,6400.0,22.3239,22.3239,22.2044,22.2185,6400.0
2008-12-19 11:00:00,31.62,31.69,31.47,31.69,9100.0,22.2185,22.2677,22.1131,22.2677,9100.0
2008-12-19 11:05:00,31.66,31.66,31.53,31.53,4900.0,22.2466,22.2466,22.1553,22.1553,4900.0
2008-12-19 11:10:00,31.48,31.67,31.48,31.61,6300.0,22.1201,22.2536,22.1201,22.2115,6300.0
2008-12-19 11:15:00,31.56,31.56,31.38,31.4,9500.0,22.1763,22.1763,22.0499,22.0639,9500.0
2008-12-19 11:20:00,31.38,31.52,31.29,31.39,19600.0,22.0499,22.1482,21.9866,22.0569,19600.0
2008-12-19 11:25:00,31.37,31.38,31.22,31.26,6700.0,22.0428,22.0499,21.9374,21.9655,6700.0
2008-12-19 11:30:00,31.26,31.46,31.25,31.35,5100.0,21.9655,22.1061,21.9585,22.0288,5100.0
2008-12-19 11:35:00,31.35,31.38,31.32,31.32,2700.0,22.0288,22.0499,22.0077,22.0077,2700.0
2008-12-19 11:40:00,31.29,31.37,31.13,31.16,15200.0,21.9866,22.0428,21.8742,21.8953,15200.0
2008-12-19 11:45:00,31.16,31.24,31.09,31.18,13900.0,21.8953,21.9515,21.8461,21.9093,13900.0
2008-12-19 11:50:00,31.21,31.27,31.12,31.26,17400.0,21.9304,21.9726,21.8672,21.9655,17400.0
2008-12-19 11:55:00,31.25,31.31,31.12,31.19,22900.0,21.9585,22.0007,21.8672,21.9164,22900.0
2008-12-19 12:00:00,31.19,31.22,31.04,31.1,12800.0,21.9164,21.9374,21.811,21.8531,12800.0
2008-12-19 12:05:00,31.1,31.1,30.8,30.85,25400.0,21.8531,21.8531,21.6423,21.6774,25400.0
2008-12-19 12:10:00,30.87,31.16,30.87,31.07,14200.0,21.6915,21.8953,21.6915,21.832,14200.0
2008-12-19 12:15:00,31.06,31.13,31.04,31.1,4200.0,21.825,21.8742,21.811,21.8531,4200.0
2008-12-19 12:20:00,31.11,31.13,31.0,31.06,16000.0,21.8601,21.8742,21.7828,21.825,16000.0
2008-12-19 12:25:00,31.06,31.27,31.06,31.21,5100.0,21.825,21.9726,21.825,21.9304,5100.0
2008-12-19 12:30:00,31.25,31.33,31.19,31.25,19300.0,21.9585,22.0147,21.9164,21.9585,19300.0
2008-12-19 12:35:00,31.25,31.27,31.1,31.1,28900.0,21.9585,21.9726,21.8531,21.8531,28900.0
2008-12-19 12:40:00,31.11,31.16,31.0,31.01,9000.0,21.8601,21.8953,21.7828,21.7899,9000.0
2008-12-19 12:45:00,31.01,31.14,31.01,31.08,5000.0,21.7899,21.8812,21.7899,21.8391,5000.0
2008-12-19 12:50:00,31.05,31.06,30.87,30.96,27300.0,21.818,21.825,21.6915,21.7547,27300.0
2008-12-19 12:55:00,30.97,31.0,30.97,30.99,3100.0,21.7618,21.7828,21.7618,21.7758,3100.0
2008-12-19 13:00:00,31.0,31.02,30.9,30.9,11100.0,21.7828,21.7969,21.7126,21.7126,11100.0
2008-12-19 13:05:00,30.96,31.01,30.93,31.01,6400.0,21.7547,21.7899,21.7337,21.7899,6400.0
2008-12-19 13:10:00,30.98,31.01,30.95,30.99,4100.0,21.7688,21.7899,21.7477,21.7758,4100.0
2008-12-19 13:15:00,30.97,31.05,30.96,30.98,25900.0,21.7618,21.818,21.7547,21.7688,25900.0
2008-12-19 13:20:00,30.98,31.03,30.93,30.95,13900.0,21.7688,21.8039,21.7337,21.7477,13900.0
2008-12-19 13:25:00,30.96,31.03,30.83,30.86,36900.0,21.7547,21.8039,21.6634,21.6845,36900.0
2008-12-19 13:30:00,30.88,30.92,30.82,30.89,34000.0,21.6985,21.7266,21.6564,21.7055,34000.0
2008-12-19 13:35:00,30.89,30.9,30.84,30.88,3200.0,21.7055,21.7126,21.6704,21.6985,3200.0
2008-12-19 13:40:00,30.88,30.95,30.85,30.89,21200.0,21.6985,21.7477,21.6774,21.7055,21200.0
2008-12-19 13:45:00,30.89,30.89,30.8,30.8,8100.0,21.7055,21.7055,21.6423,21.6423,8100.0
2008-12-19 13:50:00,30.81,30.84,30.67,30.76,14500.0,21.6493,21.6704,21.551,21.6142,14500.0
2008-12-19 13:55:00,30.78,30.87,30.77,30.84,7000.0,21.6283,21.6915,21.6212,21.6704,7000.0
2008-12-19 14:00:00,30.8,30.94,30.8,30.92,9200.0,21.6423,21.7407,21.6423,21.7266,9200.0
2008-12-19 14:05:00,30.91,30.91,30.72,30.89,18300.0,21.7196,21.7196,21.5861,21.7055,18300.0
2008-12-19 14:10:00,30.89,30.9,30.8,30.88,21900.0,21.7055,21.7126,21.6423,21.6985,21900.0
2008-12-19 14:15:00,30.88,30.92,30.79,30.82,21700.0,21.6985,21.7266,21.6353,21.6564,21700.0
2008-12-19 14:20:00,30.78,30.84,30.65,30.69,16000.0,21.6283,21.6704,21.5369,21.565,16000.0
2008-12-19 14:25:00,30.7,30.83,30.7,30.81,10500.0,21.572,21.6634,21.572,21.6493,10500.0
2008-12-19 14:30:00,30.81,30.93,30.75,30.87,6100.0,21.6493,21.7337,21.6072,21.6915,6100.0
2008-12-19 14:35:00,30.86,30.91,30.84,30.87,7500.0,21.6845,21.7196,21.6704,21.6915,7500.0
2008-12-19 14:40:00,30.85,30.93,30.81,30.9,12100.0,21.6774,21.7337,21.6493,21.7126,12100.0
2008-12-19 14:45:00,30.9,31.02,30.88,30.98,13700.0,21.7126,21.7969,21.6985,21.7688,13700.0
2008-12-19 14:50:00,30.99,31.03,30.88,30.88,14800.0,21.7758,21.8039,21.6985,21.6985,14800.0
2008-12-19 14:55:00,30.84,30.96,30.74,30.84,11600.0,21.6704,21.7547,21.6001,21.6704,11600.0
2008-12-19 15:00:00,30.87,30.89,30.72,30.81,7600.0,21.6915,21.7055,21.5861,21.6493,7600.0
2008-12-19 15:05:00,30.83,30.88,30.74,30.78,9500.0,21.6634,21.6985,21.6001,21.6283,9500.0
2008-12-19 15:10:00,30.8,30.81,30.63,30.71,21000.0,21.6423,21.6493,21.5229,21.5791,21000.0
2008-12-19 15:15:00,30.7,30.7,30.55,30.63,13300.0,21.572,21.572,21.4666,21.5229,13300.0
2008-12-19 15:20:00,30.64,30.79,30.52,30.76,16500.0,21.5299,21.6353,21.4456,21.6142,16500.0
2008-12-19 15:25:00,30.75,30.88,30.63,30.76,17400.0,21.6072,21.6985,21.5229,21.6142,17400.0
2008-12-19 15:30:00,30.82,30.83,30.62,30.64,24700.0,21.6564,21.6634,21.5158,21.5299,24700.0
2008-12-19 15:35:00,30.56,30.73,30.51,30.58,25700.0,21.4737,21.5931,21.4385,21.4877,25700.0
2008-12-19 15:40:00,30.61,30.88,30.6,30.77,55100.0,21.5088,21.6985,21.5018,21.6212,55100.0
2008-12-19 15:45:00,30.74,30.8,30.67,30.78,26200.0,21.6001,21.6423,21.551,21.6283,26200.0
2008-12-19 15:50:00,30.8,30.92,30.8,30.87,28100.0,21.6423,21.7266,21.6423,21.6915,28100.0
2008-12-19 15:55:00,30.88,30.89,30.73,30.74,116300.0,21.6985,21.7055,21.5931,21.6001,116300.0
2008-12-22 09:30:00,30.55,30.81,30.5,30.68,13800.0,21.4666,21.6493,21.4315,21.558,13800.0
2008-12-22 09:35:00,30.51,30.57,30.3,30.43,7200.0,21.4385,21.4807,21.291,21.3823,7200.0
2008-12-22 09:40:00,30.43,30.44,30.33,30.39,6400.0,21.3823,21.3893,21.3121,21.3542,6400.0
2008-12-22 09:45:00,30.35,30.62,30.28,30.59,5000.0,21.3261,21.5158,21.2769,21.4947,5000.0
2008-12-22 09:50:00,30.62,30.62,30.28,30.36,5200.0,21.5158,21.5158,21.2769,21.3331,5200.0
2008-12-22 09:55:00,30.33,30.34,30.25,30.34,1600.0,21.3121,21.3191,21.2558,21.3191,1600.0
2008-12-22 10:00:00,30.29,30.32,30.11,30.14,4900.0,21.2839,21.305,21.1575,21.1785,4900.0
2008-12-22 10:05:00,30.11,30.16,30.0,30.1,5800.0,21.1575,21.1926,21.0802,21.1504,5800.0
2008-12-22 10:10:00,30.06,30.1,30.02,30.05,1700.0,21.1223,21.1504,21.0942,21.1153,1700.0
2008-12-22 10:15:00,30.03,30.05,29.91,30.02,9000.0,21.1013,21.1153,21.0169,21.0942,9000.0
2008-12-22 10:20:00,29.98,29.98,29.87,29.87,6300.0,21.0661,21.0661,20.9888,20.9888,6300.0
2008-12-22 10:25:00,29.86,29.87,29.83,29.84,2400.0,20.9818,20.9888,20.9607,20.9677,2400.0
2008-12-22 10:30:00,29.86,29.99,29.86,29.99,4900.0,20.9818,21.0731,20.9818,21.0731,4900.0
2008-12-22 10:35:00,30.0,30.04,29.91,30.01,9300.0,21.0802,21.1083,21.0169,21.0872,9300.0
2008-12-22 10:40:00,30.02,30.03,29.85,29.98,25100.0,21.0942,21.1013,20.9748,21.0661,25100.0
2008-12-22 10:45:00,29.98,30.04,29.93,30.01,30100.0,21.0661,21.1083,21.031,21.0872,30100.0
2008-12-22 10:50:00,30.01,30.05,30.0,30.05,1700.0,21.0872,21.1153,21.0802,21.1153,1700.0
2008-12-22 10:55:00,30.05,30.07,30.04,30.07,2800.0,21.1153,21.1294,21.1083,21.1294,2800.0
2008-12-22 11:00:00,30.09,30.14,30.02,30.02,12100.0,21.1434,21.1785,21.0942,21.0942,12100.0
2008-12-22 11:05:00,30.07,30.12,30.04,30.1,4300.0,21.1294,21.1645,21.1083,21.1504,4300.0
2008-12-22 11:10:00,30.08,30.12,30.07,30.09,4000.0,21.1364,21.1645,21.1294,21.1434,4000.0
2008-12-22 11:15:00,30.1,30.16,30.1,30.13,3000.0,21.1504,21.1926,21.1504,21.1715,3000.0
2008-12-22 11:20:00,30.18,30.18,29.99,30.0,7400.0,21.2067,21.2067,21.0731,21.0802,7400.0
2008-12-22 11:25:00,29.99,30.0,29.97,29.98,5400.0,21.0731,21.0802,21.0591,21.0661,5400.0
2008-12-22 11:30:00,29.98,29.98,29.81,29.85,6200.0,21.0661,21.0661,20.9467,20.9748,6200.0
2008-12-22 11:35:00,29.83,29.85,29.75,29.83,4700.0,20.9607,20.9748,20.9045,20.9607,4700.0
2008-12-22 11:40:00,29.8,29.83,29.8,29.81,2000.0,20.9396,20.9607,20.9396,20.9467,2000.0
2008-12-22 11:45:00,29.79,29.93,29.79,29.92,4400.0,20.9326,21.031,20.9326,21.024,4400.0
2008-12-22 11:50:00,29.92,29.98,29.9,29.98,6000.0,21.024,21.0661,21.0099,21.0661,6000.0
2008-12-22 11:55:00,29.95,30.05,29.95,30.05,7800.0,21.045,21.1153,21.045,21.1153,7800.0
2008-12-22 12:00:00,30.05,30.05,30.01,30.05,3500.0,21.1153,21.1153,21.0872,21.1153,3500.0
2008-12-22 12:05:00,30.03,30.06,29.92,29.92,4400.0,21.1013,21.1223,21.024,21.024,4400.0
2008-12-22 12:10:00,29.96,29.99,29.92,29.99,7500.0,21.0521,21.0731,21.024,21.0731,7500.0
2008-12-22 12:15:00,30.0,30.1,30.0,30.07,2800.0,21.0802,21.1504,21.0802,21.1294,2800.0
2008-12-22 12:20:00,30.08,30.11,30.01,30.01,3000.0,21.1364,21.1575,21.0872,21.0872,3000.0
2008-12-22 12:25:00,29.99,30.02,29.97,29.99,4600.0,21.0731,21.0942,21.0591,21.0731,4600.0
2008-12-22 12:30:00,30.0,30.05,29.97,30.05,12700.0,21.0802,21.1153,21.0591,21.1153,12700.0
2008-12-22 12:35:00,30.05,30.14,30.05,30.08,10800.0,21.1153,21.1785,21.1153,21.1364,10800.0
2008-12-22 12:40:00,30.1,30.21,30.09,30.21,9100.0,21.1504,21.2277,21.1434,21.2277,9100.0
2008-12-22 12:45:00,30.19,30.2,30.14,30.14,5500.0,21.2137,21.2207,21.1785,21.1785,5500.0
2008-12-22 12:50:00,30.16,30.18,30.13,30.15,6900.0,21.1926,21.2067,21.1715,21.1856,6900.0
2008-12-22 12:55:00,30.14,30.22,30.14,30.21,4700.0,21.1785,21.2348,21.1785,21.2277,4700.0
2008-12-22 13:00:00,30.2,30.23,30.18,30.19,6600.0,21.2207,21.2418,21.2067,21.2137,6600.0
2008-12-22 13:05:00,30.18,30.19,30.1,30.14,5200.0,21.2067,21.2137,21.1504,21.1785,5200.0
2008-12-22 13:10:00,30.15,30.19,30.11,30.16,4300.0,21.1856,21.2137,21.1575,21.1926,4300.0
2008-12-22 13:15:00,30.12,30.3,30.12,30.3,5800.0,21.1645,21.291,21.1645,21.291,5800.0
2008-12-22 13:20:00,30.28,30.34,30.25,30.29,10300.0,21.2769,21.3191,21.2558,21.2839,10300.0
2008-12-22 13:25:00,30.29,30.35,30.17,30.2,22100.0,21.2839,21.3261,21.1996,21.2207,22100.0
2008-12-22 13:30:00,30.21,30.21,30.12,30.15,2400.0,21.2277,21.2277,21.1645,21.1856,2400.0
2008-12-22 13:35:00,30.12,30.18,30.12,30.16,1600.0,21.1645,21.2067,21.1645,21.1926,1600.0
2008-12-22 13:40:00,30.18,30.19,30.15,30.16,3000.0,21.2067,21.2137,21.1856,21.1926,3000.0
2008-12-22 13:45:00,30.13,30.14,30.05,30.05,3800.0,21.1715,21.1785,21.1153,21.1153,3800.0
2008-12-22 13:50:00,30.03,30.13,30.01,30.1,5300.0,21.1013,21.1715,21.0872,21.1504,5300.0
2008-12-22 13:55:00,30.12,30.14,29.98,30.0,4400.0,21.1645,21.1785,21.0661,21.0802,4400.0
2008-12-22 14:00:00,30.04,30.06,30.0,30.03,2700.0,21.1083,21.1223,21.0802,21.1013,2700.0
2008-12-22 14:05:00,30.02,30.1,30.02,30.05,5800.0,21.0942,21.1504,21.0942,21.1153,5800.0
2008-12-22 14:10:00,30.04,30.06,29.93,29.93,5000.0,21.1083,21.1223,21.031,21.031,5000.0
2008-12-22 14:15:00,29.96,30.01,29.79,29.85,8800.0,21.0521,21.0872,20.9326,20.9748,8800.0
2008-12-22 14:20:00,29.82,29.84,29.76,29.78,7100.0,20.9537,20.9677,20.9115,20.9256,7100.0
2008-12-22 14:25:00,29.76,29.78,29.58,29.61,10300.0,20.9115,20.9256,20.785,20.8061,10300.0
2008-12-22 14:30:00,29.63,29.66,29.61,29.63,8400.0,20.8202,20.8413,20.8061,20.8202,8400.0
2008-12-22 14:35:00,29.66,29.66,29.59,29.62,5200.0,20.8413,20.8413,20.7921,20.8132,5200.0
2008-12-22 14:40:00,29.61,29.65,29.6,29.61,6500.0,20.8061,20.8342,20.7991,20.8061,6500.0
2008-12-22 14:45:00,29.59,29.75,29.59,29.73,8300.0,20.7921,20.9045,20.7921,20.8905,8300.0
2008-12-22 14:50:00,29.73,29.77,29.68,29.73,6100.0,20.8905,20.9186,20.8553,20.8905,6100.0
2008-12-22 14:55:00,29.73,29.78,29.51,29.55,9100.0,20.8905,20.9256,20.7359,20.764,9100.0
2008-12-22 15:00:00,29.53,29.61,29.5,29.56,12600.0,20.7499,20.8061,20.7288,20.771,12600.0
2008-12-22 15:05:00,29.55,29.61,29.54,29.57,6500.0,20.764,20.8061,20.7569,20.778,6500.0
2008-12-22 15:10:00,29.58,29.69,29.51,29.69,25400.0,20.785,20.8623,20.7359,20.8623,25400.0
2008-12-22 15:15:00,29.66,29.72,29.63,29.65,9000.0,20.8413,20.8834,20.8202,20.8342,9000.0
2008-12-22 15:20:00,29.63,29.63,29.57,29.6,10100.0,20.8202,20.8202,20.778,20.7991,10100.0
2008-12-22 15:25:00,29.58,29.61,29.45,29.5,13700.0,20.785,20.8061,20.6937,20.7288,13700.0
2008-12-22 15:30:00,29.52,29.59,29.47,29.52,11200.0,20.7429,20.7921,20.7078,20.7429,11200.0
2008-12-22 15:35:00,29.53,29.78,29.53,29.73,12900.0,20.7499,20.9256,20.7499,20.8905,12900.0
2008-12-22 15:40:00,29.72,29.86,29.66,29.76,11500.0,20.8834,20.9818,20.8413,20.9115,11500.0
2008-12-22 15:45:00,29.73,29.79,29.7,29.77,20800.0,20.8905,20.9326,20.8694,20.9186,20800.0
2008-12-22 15:50:00,29.77,29.95,29.76,29.92,17000.0,20.9186,21.045,20.9115,21.024,17000.0
2008-12-22 15:55:00,29.92,30.09,29.84,30.04,55500.0,21.024,21.1434,20.9677,21.1083,55500.0
2008-12-23 09:30:00,30.23,30.23,29.9,30.0,9900.0,21.2418,21.2418,21.0099,21.0802,9900.0
2008-12-23 09:35:00,30.04,30.21,29.96,30.08,12700.0,21.1083,21.2277,21.0521,21.1364,12700.0
2008-12-23 09:40:00,30.04,30.14,30.04,30.12,9400.0,21.1083,21.1785,21.1083,21.1645,9400.0
2008-12-23 09:45:00,30.08,30.16,29.99,30.08,15500.0,21.1364,21.1926,21.0731,21.1364,15500.0
2008-12-23 09:50:00,30.04,30.19,30.04,30.1,15900.0,21.1083,21.2137,21.1083,21.1504,15900.0
2008-12-23 09:55:00,30.08,30.11,30.01,30.1,21200.0,21.1364,21.1575,21.0872,21.1504,21200.0
2008-12-23 10:00:00,30.09,30.24,30.0,30.11,21200.0,21.1434,21.2488,21.0802,21.1575,21200.0
2008-12-23 10:05:00,30.13,30.3,30.1,30.26,10500.0,21.1715,21.291,21.1504,21.2629,10500.0
2008-12-23 10:10:00,30.26,30.48,30.25,30.48,6900.0,21.2629,21.4175,21.2558,21.4175,6900.0
2008-12-23 10:15:00,30.47,30.52,30.45,30.5,10400.0,21.4104,21.4456,21.3964,21.4315,10400.0
2008-12-23 10:20:00,30.5,30.5,30.37,30.43,5300.0,21.4315,21.4315,21.3402,21.3823,5300.0
2008-12-23 10:25:00,30.44,30.61,30.43,30.57,5500.0,21.3893,21.5088,21.3823,21.4807,5500.0
2008-12-23 10:30:00,30.64,30.82,30.58,30.77,10300.0,21.5299,21.6564,21.4877,21.6212,10300.0
2008-12-23 10:35:00,30.83,30.9,30.78,30.78,10800.0,21.6634,21.7126,21.6283,21.6283,10800.0
2008-12-23 10:40:00,30.78,30.82,30.66,30.66,3700.0,21.6283,21.6564,21.5439,21.5439,3700.0
2008-12-23 10:45:00,30.72,30.76,30.72,30.76,3200.0,21.5861,21.6142,21.5861,21.6142,3200.0
2008-12-23 10:50:00,30.76,30.76,30.66,30.66,6400.0,21.6142,21.6142,21.5439,21.5439,6400.0
2008-12-23 10:55:00,30.7,30.72,30.65,30.69,6100.0,21.572,21.5861,21.5369,21.565,6100.0
2008-12-23 11:00:00,30.65,30.72,30.65,30.71,3500.0,21.5369,21.5861,21.5369,21.5791,3500.0
2008-12-23 11:05:00,30.7,30.72,30.63,30.72,7100.0,21.572,21.5861,21.5229,21.5861,7100.0
2008-12-23 11:10:00,30.73,30.75,30.65,30.75,7000.0,21.5931,21.6072,21.5369,21.6072,7000.0
2008-12-23 11:15:00,30.73,30.76,30.68,30.76,14900.0,21.5931,21.6142,21.558,21.6142,14900.0
2008-12-23 11:20:00,30.69,30.79,30.69,30.74,11900.0,21.565,21.6353,21.565,21.6001,11900.0
2008-12-23 11:25:00,30.74,30.78,30.69,30.74,8100.0,21.6001,21.6283,21.565,21.6001,8100.0
2008-12-23 11:30:00,30.75,30.77,30.71,30.76,9400.0,21.6072,21.6212,21.5791,21.6142,9400.0
2008-12-23 11:35:00,30.73,30.79,30.72,30.73,11900.0,21.5931,21.6353,21.5861,21.5931,11900.0
2008-12-23 11:40:00,30.75,30.78,30.68,30.72,11400.0,21.6072,21.6283,21.558,21.5861,11400.0
2008-12-23 11:45:00,30.71,30.72,30.67,30.72,5600.0,21.5791,21.5861,21.551,21.5861,5600.0
2008-12-23 11:50:00,30.66,30.68,30.63,30.67,1500.0,21.5439,21.558,21.5229,21.551,1500.0
2008-12-23 11:55:00,30.67,30.67,30.48,30.52,8200.0,21.551,21.551,21.4175,21.4456,8200.0
2008-12-23 12:00:00,30.48,30.52,30.44,30.47,2100.0,21.4175,21.4456,21.3893,21.4104,2100.0
2008-12-23 12:05:00,30.41,30.42,30.29,30.31,4100.0,21.3683,21.3753,21.2839,21.298,4100.0
2008-12-23 12:10:00,30.32,30.44,30.28,30.37,11000.0,21.305,21.3893,21.2769,21.3402,11000.0
2008-12-23 12:15:00,30.39,30.42,30.35,30.4,3300.0,21.3542,21.3753,21.3261,21.3612,3300.0
2008-12-23 12:20:00,30.38,30.38,30.3,30.3,1300.0,21.3472,21.3472,21.291,21.291,1300.0
2008-12-23 12:25:00,30.29,30.37,30.28,30.3,7800.0,21.2839,21.3402,21.2769,21.291,7800.0
2008-12-23 12:30:00,30.3,30.34,30.19,30.25,3500.0,21.291,21.3191,21.2137,21.2558,3500.0
2008-12-23 12:35:00,30.23,30.23,30.12,30.12,3900.0,21.2418,21.2418,21.1645,21.1645,3900.0
2008-12-23 12:40:00,30.17,30.17,30.11,30.16,1700.0,21.1996,21.1996,21.1575,21.1926,1700.0
2008-12-23 12:45:00,30.1,30.16,30.1,30.16,1400.0,21.1504,21.1926,21.1504,21.1926,1400.0
2008-12-23 12:50:00,30.16,30.25,30.16,30.25,5600.0,21.1926,21.2558,21.1926,21.2558,5600.0
2008-12-23 12:55:00,30.24,30.29,30.24,30.29,3800.0,21.2488,21.2839,21.2488,21.2839,3800.0
2008-12-23 13:00:00,30.27,30.28,30.19,30.19,1400.0,21.2699,21.2769,21.2137,21.2137,1400.0
2008-12-23 13:05:00,30.19,30.28,30.18,30.28,3200.0,21.2137,21.2769,21.2067,21.2769,3200.0
2008-12-23 13:10:00,30.19,30.2,30.19,30.2,700.0,21.2137,21.2207,21.2137,21.2207,700.0
2008-12-23 13:15:00,30.24,30.25,30.16,30.2,1900.0,21.2488,21.2558,21.1926,21.2207,1900.0
2008-12-23 13:20:00,30.17,30.24,30.1,30.24,5100.0,21.1996,21.2488,21.1504,21.2488,5100.0
2008-12-23 13:25:00,30.21,30.21,30.14,30.19,2100.0,21.2277,21.2277,21.1785,21.2137,2100.0
2008-12-23 13:30:00,30.2,30.2,30.13,30.14,3000.0,21.2207,21.2207,21.1715,21.1785,3000.0
2008-12-23 13:35:00,30.13,30.13,30.06,30.1,3600.0,21.1715,21.1715,21.1223,21.1504,3600.0
2008-12-23 13:40:00,30.1,30.11,30.04,30.07,6300.0,21.1504,21.1575,21.1083,21.1294,6300.0
2008-12-23 13:45:00,30.05,30.06,30.01,30.03,2400.0,21.1153,21.1223,21.0872,21.1013,2400.0
2008-12-23 13:50:00,30.05,30.08,30.04,30.06,5100.0,21.1153,21.1364,21.1083,21.1223,5100.0
2008-12-23 13:55:00,30.05,30.2,30.04,30.17,5800.0,21.1153,21.2207,21.1083,21.1996,5800.0
2008-12-23 14:00:00,30.16,30.18,30.14,30.17,5300.0,21.1926,21.2067,21.1785,21.1996,5300.0
2008-12-23 14:05:00,30.16,30.16,30.1,30.11,4800.0,21.1926,21.1926,21.1504,21.1575,4800.0
2008-12-23 14:10:00,30.11,30.14,30.06,30.14,7300.0,21.1575,21.1785,21.1223,21.1785,7300.0
2008-12-23 14:15:00,30.11,30.21,30.1,30.16,5600.0,21.1575,21.2277,21.1504,21.1926,5600.0
2008-12-23 14:20:00,30.17,30.18,30.12,30.15,5200.0,21.1996,21.2067,21.1645,21.1856,5200.0
2008-12-23 14:25:00,30.16,30.16,30.07,30.08,5900.0,21.1926,21.1926,21.1294,21.1364,5900.0
2008-12-23 14:30:00,30.09,30.1,29.88,29.94,26100.0,21.1434,21.1504,20.9959,21.038,26100.0
2008-12-23 14:35:00,29.94,30.02,29.85,29.87,26500.0,21.038,21.0942,20.9748,20.9888,26500.0
2008-12-23 14:40:00,29.86,29.87,29.7,29.75,16900.0,20.9818,20.9888,20.8694,20.9045,16900.0
2008-12-23 14:45:00,29.71,29.73,29.65,29.71,11200.0,20.8764,20.8905,20.8342,20.8764,11200.0
2008-12-23 14:50:00,29.7,29.85,29.65,29.79,13500.0,20.8694,20.9748,20.8342,20.9326,13500.0
2008-12-23 14:55:00,29.78,29.78,29.67,29.72,9800.0,20.9256,20.9256,20.8483,20.8834,9800.0
2008-12-23 15:00:00,29.72,29.83,29.68,29.76,10900.0,20.8834,20.9607,20.8553,20.9115,10900.0
2008-12-23 15:05:00,29.73,29.74,29.57,29.62,10800.0,20.8905,20.8975,20.778,20.8132,10800.0
2008-12-23 15:10:00,29.66,29.9,29.66,29.82,23000.0,20.8413,21.0099,20.8413,20.9537,23000.0
2008-12-23 15:15:00,29.78,29.82,29.71,29.73,7900.0,20.9256,20.9537,20.8764,20.8905,7900.0
2008-12-23 15:20:00,29.73,29.8,29.57,29.66,12000.0,20.8905,20.9396,20.778,20.8413,12000.0
2008-12-23 15:25:00,29.66,29.83,29.62,29.77,10300.0,20.8413,20.9607,20.8132,20.9186,10300.0
2008-12-23 15:30:00,29.77,29.9,29.76,29.8,11000.0,20.9186,21.0099,20.9115,20.9396,11000.0
2008-12-23 15:35:00,29.79,29.79,29.69,29.75,11600.0,20.9326,20.9326,20.8623,20.9045,11600.0
2008-12-23 15:40:00,29.74,29.85,29.73,29.81,15000.0,20.8975,20.9748,20.8905,20.9467,15000.0
2008-12-23 15:45:00,29.81,29.88,29.78,29.88,17100.0,20.9467,20.9959,20.9256,20.9959,17100.0
2008-12-23 15:50:00,29.88,29.89,29.76,29.81,15000.0,20.9959,21.0029,20.9115,20.9467,15000.0
2008-12-23 15:55:00,29.81,29.91,29.8,29.82,12900.0,20.9467,21.0169,20.9396,20.9537,12900.0
2008-12-24 09:30:00,29.8,30.25,29.8,30.17,5400.0,20.9396,21.2558,20.9396,21.1996,5400.0
2008-12-24 09:35:00,30.23,30.23,29.91,30.16,10000.0,21.2418,21.2418,21.0169,21.1926,10000.0
2008-12-24 09:40:00,30.18,30.18,30.05,30.11,6300.0,21.2067,21.2067,21.1153,21.1575,6300.0
2008-12-24 09:45:00,30.1,30.18,30.1,30.1,7000.0,21.1504,21.2067,21.1504,21.1504,7000.0
2008-12-24 09:50:00,30.12,30.18,30.05,30.13,6800.0,21.1645,21.2067,21.1153,21.1715,6800.0
2008-12-24 09:55:00,30.15,30.18,30.07,30.11,4800.0,21.1856,21.2067,21.1294,21.1575,4800.0
2008-12-24 10:00:00,30.11,30.11,30.03,30.06,7900.0,21.1575,21.1575,21.1013,21.1223,7900.0
2008-12-24 10:05:00,30.09,30.26,30.09,30.24,14500.0,21.1434,21.2629,21.1434,21.2488,14500.0
2008-12-24 10:10:00,30.26,30.39,30.26,30.38,7300.0,21.2629,21.3542,21.2629,21.3472,7300.0
2008-12-24 10:15:00,30.4,30.51,30.4,30.51,9000.0,21.3612,21.4385,21.3612,21.4385,9000.0
2008-12-24 10:20:00,30.51,30.71,30.5,30.69,12900.0,21.4385,21.5791,21.4315,21.565,12900.0
2008-12-24 10:25:00,30.7,30.71,30.63,30.65,2900.0,21.572,21.5791,21.5229,21.5369,2900.0
2008-12-24 10:30:00,30.64,30.69,30.6,30.62,3600.0,21.5299,21.565,21.5018,21.5158,3600.0
2008-12-24 10:35:00,30.62,30.62,30.47,30.48,9300.0,21.5158,21.5158,21.4104,21.4175,9300.0
2008-12-24 10:40:00,30.49,30.6,30.46,30.58,7500.0,21.4245,21.5018,21.4034,21.4877,7500.0
2008-12-24 10:45:00,30.59,30.79,30.58,30.77,19400.0,21.4947,21.6353,21.4877,21.6212,19400.0
2008-12-24 10:50:00,30.76,30.8,30.73,30.77,10100.0,21.6142,21.6423,21.5931,21.6212,10100.0
2008-12-24 10:55:00,30.77,30.77,30.66,30.73,3300.0,21.6212,21.6212,21.5439,21.5931,3300.0
2008-12-24 11:00:00,30.7,30.75,30.66,30.7,4700.0,21.572,21.6072,21.5439,21.572,4700.0
2008-12-24 11:05:00,30.67,30.76,30.67,30.75,3800.0,21.551,21.6142,21.551,21.6072,3800.0
2008-12-24 11:10:00,30.76,30.85,30.76,30.85,3000.0,21.6142,21.6774,21.6142,21.6774,3000.0
2008-12-24 11:15:00,30.85,30.9,30.8,30.8,11400.0,21.6774,21.7126,21.6423,21.6423,11400.0
2008-12-24 11:20:00,30.79,30.8,30.77,30.79,2900.0,21.6353,21.6423,21.6212,21.6353,2900.0
2008-12-24 11:25:00,30.77,30.77,30.61,30.65,12300.0,21.6212,21.6212,21.5088,21.5369,12300.0
2008-12-24 11:30:00,30.66,30.72,30.65,30.68,21800.0,21.5439,21.5861,21.5369,21.558,21800.0
2008-12-24 11:35:00,30.67,30.75,30.67,30.75,4200.0,21.551,21.6072,21.551,21.6072,4200.0
2008-12-24 11:40:00,30.75,30.75,30.71,30.73,3000.0,21.6072,21.6072,21.5791,21.5931,3000.0
2008-12-24 11:45:00,30.72,30.73,30.7,30.71,3300.0,21.5861,21.5931,21.572,21.5791,3300.0
2008-12-24 11:50:00,30.71,30.8,30.71,30.78,5400.0,21.5791,21.6423,21.5791,21.6283,5400.0
2008-12-24 11:55:00,30.77,30.78,30.74,30.78,1700.0,21.6212,21.6283,21.6001,21.6283,1700.0
2008-12-24 12:00:00,30.8,30.81,30.76,30.76,5100.0,21.6423,21.6493,21.6142,21.6142,5100.0
2008-12-24 12:05:00,30.76,30.83,30.76,30.82,3700.0,21.6142,21.6634,21.6142,21.6564,3700.0
2008-12-24 12:10:00,30.81,30.82,30.8,30.82,3800.0,21.6493,21.6564,21.6423,21.6564,3800.0
2008-12-24 12:15:00,30.81,30.86,30.81,30.84,3200.0,21.6493,21.6845,21.6493,21.6704,3200.0
2008-12-24 12:20:00,30.85,30.87,30.84,30.85,1500.0,21.6774,21.6915,21.6704,21.6774,1500.0
2008-12-24 12:25:00,30.87,30.91,30.85,30.88,5500.0,21.6915,21.7196,21.6774,21.6985,5500.0
2008-12-24 12:30:00,30.84,30.87,30.82,30.82,500.0,21.6704,21.6915,21.6564,21.6564,500.0
2008-12-24 12:35:00,30.84,30.85,30.79,30.81,3000.0,21.6704,21.6774,21.6353,21.6493,3000.0
2008-12-24 12:40:00,30.81,30.89,30.81,30.84,3100.0,21.6493,21.7055,21.6493,21.6704,3100.0
2008-12-24 12:45:00,30.85,30.85,30.75,30.78,10000.0,21.6774,21.6774,21.6072,21.6283,10000.0
2008-12-24 12:50:00,30.78,30.8,30.75,30.75,6500.0,21.6283,21.6423,21.6072,21.6072,6500.0
2008-12-24 12:55:00,30.74,30.79,30.7,30.78,23100.0,21.6001,21.6353,21.572,21.6283,23100.0
2008-12-26 09:30:00,30.97,30.99,30.85,30.91,4000.0,21.7618,21.7758,21.6774,21.7196,4000.0
2008-12-26 09:35:00,30.84,30.99,30.8,30.99,2500.0,21.6704,21.7758,21.6423,21.7758,2500.0
2008-12-26 09:40:00,30.94,30.97,30.91,30.91,7400.0,21.7407,21.7618,21.7196,21.7196,7400.0
2008-12-26 09:45:00,30.91,30.91,30.68,30.72,12100.0,21.7196,21.7196,21.558,21.5861,12100.0
2008-12-26 09:50:00,30.75,30.75,30.7,30.7,2700.0,21.6072,21.6072,21.572,21.572,2700.0
2008-12-26 09:55:00,30.68,30.71,30.6,30.61,5600.0,21.558,21.5791,21.5018,21.5088,5600.0
2008-12-26 10:00:00,30.61,30.72,30.6,30.62,8400.0,21.5088,21.5861,21.5018,21.5158,8400.0
2008-12-26 10:05:00,30.65,30.66,30.61,30.63,2400.0,21.5369,21.5439,21.5088,21.5229,2400.0
2008-12-26 10:10:00,30.64,30.66,30.61,30.64,2700.0,21.5299,21.5439,21.5088,21.5299,2700.0
2008-12-26 10:15:00,30.66,30.75,30.65,30.75,7000.0,21.5439,21.6072,21.5369,21.6072,7000.0
2008-12-26 10:20:00,30.75,30.75,30.72,30.75,1800.0,21.6072,21.6072,21.5861,21.6072,1800.0
2008-12-26 10:25:00,30.74,30.74,30.7,30.7,2600.0,21.6001,21.6001,21.572,21.572,2600.0
2008-12-26 10:30:00,30.72,30.75,30.69,30.69,7000.0,21.5861,21.6072,21.565,21.565,7000.0
2008-12-26 10:35:00,30.7,30.72,30.56,30.58,3200.0,21.572,21.5861,21.4737,21.4877,3200.0
2008-12-26 10:40:00,30.6,30.6,30.56,30.6,1400.0,21.5018,21.5018,21.4737,21.5018,1400.0
2008-12-26 10:45:00,30.55,30.56,30.52,30.53,2400.0,21.4666,21.4737,21.4456,21.4526,2400.0
2008-12-26 10:50:00,30.56,30.56,30.52,30.52,900.0,21.4737,21.4737,21.4456,21.4456,900.0
2008-12-26 10:55:00,30.56,30.56,30.52,30.54,400.0,21.4737,21.4737,21.4456,21.4596,400.0
2008-12-26 11:00:00,30.55,30.55,30.5,30.53,2600.0,21.4666,21.4666,21.4315,21.4526,2600.0
2008-12-26 11:05:00,30.53,30.56,30.52,30.53,3200.0,21.4526,21.4737,21.4456,21.4526,3200.0
2008-12-26 11:10:00,30.57,30.57,30.51,30.52,3300.0,21.4807,21.4807,21.4385,21.4456,3300.0
2008-12-26 11:15:00,30.51,30.52,30.5,30.52,1100.0,21.4385,21.4456,21.4315,21.4456,1100.0
2008-12-26 11:20:00,30.52,30.52,30.51,30.52,1500.0,21.4456,21.4456,21.4385,21.4456,1500.0
2008-12-26 11:25:00,30.52,30.52,30.44,30.44,4400.0,21.4456,21.4456,21.3893,21.3893,4400.0
2008-12-26 11:30:00,30.46,30.49,30.46,30.49,600.0,21.4034,21.4245,21.4034,21.4245,600.0
2008-12-26 11:35:00,30.49,30.55,30.49,30.53,1600.0,21.4245,21.4666,21.4245,21.4526,1600.0
2008-12-26 11:40:00,30.57,30.57,30.53,30.53,1400.0,21.4807,21.4807,21.4526,21.4526,1400.0
2008-12-26 11:45:00,30.52,30.55,30.5,30.53,4500.0,21.4456,21.4666,21.4315,21.4526,4500.0
2008-12-26 11:50:00,30.56,30.57,30.55,30.55,900.0,21.4737,21.4807,21.4666,21.4666,900.0
2008-12-26 11:55:00,30.54,30.55,30.5,30.53,4900.0,21.4596,21.4666,21.4315,21.4526,4900.0
2008-12-26 12:00:00,30.53,30.63,30.52,30.63,3600.0,21.4526,21.5229,21.4456,21.5229,3600.0
2008-12-26 12:05:00,30.64,30.65,30.64,30.64,1300.0,21.5299,21.5369,21.5299,21.5299,1300.0
2008-12-26 12:10:00,30.63,30.63,30.62,30.63,1100.0,21.5229,21.5229,21.5158,21.5229,1100.0
2008-12-26 12:15:00,30.64,30.65,30.63,30.65,1800.0,21.5299,21.5369,21.5229,21.5369,1800.0
2008-12-26 12:20:00,30.64,30.64,30.57,30.57,2800.0,21.5299,21.5299,21.4807,21.4807,2800.0
2008-12-26 12:25:00,30.61,30.66,30.55,30.55,8700.0,21.5088,21.5439,21.4666,21.4666,8700.0
2008-12-26 12:30:00,30.55,30.57,30.55,30.57,300.0,21.4666,21.4807,21.4666,21.4807,300.0
2008-12-26 12:35:00,30.58,30.58,30.56,30.56,2100.0,21.4877,21.4877,21.4737,21.4737,2100.0
2008-12-26 12:40:00,30.54,30.6,30.54,30.58,2600.0,21.4596,21.5018,21.4596,21.4877,2600.0
2008-12-26 12:45:00,30.54,30.6,30.54,30.59,4900.0,21.4596,21.5018,21.4596,21.4947,4900.0
2008-12-26 12:50:00,30.58,30.58,30.49,30.54,1800.0,21.4877,21.4877,21.4245,21.4596,1800.0
2008-12-26 12:55:00,30.51,30.54,30.51,30.54,400.0,21.4385,21.4596,21.4385,21.4596,400.0
2008-12-26 13:00:00,30.53,30.54,30.51,30.54,700.0,21.4526,21.4596,21.4385,21.4596,700.0
2008-12-26 13:05:00,30.55,30.62,30.5,30.62,8000.0,21.4666,21.5158,21.4315,21.5158,8000.0
2008-12-26 13:10:00,30.61,30.62,30.51,30.57,32800.0,21.5088,21.5158,21.4385,21.4807,32800.0
2008-12-26 13:15:00,30.56,30.57,30.52,30.52,18700.0,21.4737,21.4807,21.4456,21.4456,18700.0
2008-12-26 13:20:00,30.52,30.52,30.49,30.49,1200.0,21.4456,21.4456,21.4245,21.4245,1200.0
2008-12-26 13:25:00,30.49,30.51,30.48,30.5,1900.0,21.4245,21.4385,21.4175,21.4315,1900.0
2008-12-26 13:30:00,30.54,30.65,30.54,30.65,1700.0,21.4596,21.5369,21.4596,21.5369,1700.0
2008-12-26 13:35:00,30.65,30.67,30.65,30.65,1700.0,21.5369,21.551,21.5369,21.5369,1700.0
2008-12-26 13:40:00,30.62,30.62,30.57,30.57,1500.0,21.5158,21.5158,21.4807,21.4807,1500.0
2008-12-26 13:45:00,30.59,30.63,30.59,30.62,2000.0,21.4947,21.5229,21.4947,21.5158,2000.0
2008-12-26 13:50:00,30.64,30.65,30.62,30.62,1400.0,21.5299,21.5369,21.5158,21.5158,1400.0
2008-12-26 13:55:00,30.62,30.64,30.62,30.64,600.0,21.5158,21.5299,21.5158,21.5299,600.0
2008-12-26 14:00:00,30.64,30.65,30.62,30.63,2900.0,21.5299,21.5369,21.5158,21.5229,2900.0
2008-12-26 14:05:00,30.66,30.66,30.65,30.65,500.0,21.5439,21.5439,21.5369,21.5369,500.0
2008-12-26 14:10:00,30.64,30.67,30.64,30.66,1200.0,21.5299,21.551,21.5299,21.5439,1200.0
2008-12-26 14:15:00,30.67,30.68,30.66,30.67,1000.0,21.551,21.558,21.5439,21.551,1000.0
2008-12-26 14:20:00,30.69,30.74,30.68,30.74,6200.0,21.565,21.6001,21.558,21.6001,6200.0
2008-12-26 14:25:00,30.75,30.75,30.68,30.68,7200.0,21.6072,21.6072,21.558,21.558,7200.0
2008-12-26 14:30:00,30.69,30.73,30.69,30.73,7300.0,21.565,21.5931,21.565,21.5931,7300.0
2008-12-26 14:35:00,30.72,30.79,30.7,30.79,6700.0,21.5861,21.6353,21.572,21.6353,6700.0
2008-12-26 14:40:00,30.78,30.88,30.78,30.87,1600.0,21.6283,21.6985,21.6283,21.6915,1600.0
2008-12-26 14:45:00,30.87,30.89,30.87,30.89,600.0,21.6915,21.7055,21.6915,21.7055,600.0
2008-12-26 14:50:00,30.88,30.88,30.82,30.86,5700.0,21.6985,21.6985,21.6564,21.6845,5700.0
2008-12-26 14:55:00,30.85,30.95,30.85,30.94,8900.0,21.6774,21.7477,21.6774,21.7407,8900.0
2008-12-26 15:00:00,30.93,30.93,30.86,30.9,6900.0,21.7337,21.7337,21.6845,21.7126,6900.0
2008-12-26 15:05:00,30.92,30.95,30.91,30.91,1700.0,21.7266,21.7477,21.7196,21.7196,1700.0
2008-12-26 15:10:00,30.92,30.97,30.91,30.97,10600.0,21.7266,21.7618,21.7196,21.7618,10600.0
2008-12-26 15:15:00,30.94,31.03,30.94,31.0,6700.0,21.7407,21.8039,21.7407,21.7828,6700.0
2008-12-26 15:20:00,31.0,31.04,30.98,31.0,3100.0,21.7828,21.811,21.7688,21.7828,3100.0
2008-12-26 15:25:00,31.02,31.1,31.02,31.1,3300.0,21.7969,21.8531,21.7969,21.8531,3300.0
2008-12-26 15:30:00,31.07,31.08,30.98,30.99,14700.0,21.832,21.8391,21.7688,21.7758,14700.0
2008-12-26 15:35:00,30.97,30.98,30.93,30.94,10500.0,21.7618,21.7688,21.7337,21.7407,10500.0
2008-12-26 15:40:00,30.94,30.99,30.93,30.99,11200.0,21.7407,21.7758,21.7337,21.7758,11200.0
2008-12-26 15:45:00,30.99,30.99,30.96,30.99,7800.0,21.7758,21.7758,21.7547,21.7758,7800.0
2008-12-26 15:50:00,30.98,30.99,30.93,30.94,15300.0,21.7688,21.7758,21.7337,21.7407,15300.0
2008-12-26 15:55:00,30.93,30.94,30.86,30.93,34100.0,21.7337,21.7407,21.6845,21.7337,34100.0
2008-12-29 09:30:00,30.74,30.74,30.61,30.62,11200.0,21.6001,21.6001,21.5088,21.5158,11200.0
2008-12-29 09:35:00,30.71,30.98,30.71,30.97,6100.0,21.5791,21.7688,21.5791,21.7618,6100.0
2008-12-29 09:40:00,30.96,30.96,30.83,30.86,11000.0,21.7547,21.7547,21.6634,21.6845,11000.0
2008-12-29 09:45:00,30.86,30.87,30.72,30.86,14900.0,21.6845,21.6915,21.5861,21.6845,14900.0
2008-12-29 09:50:00,30.88,30.91,30.85,30.85,10600.0,21.6985,21.7196,21.6774,21.6774,10600.0
2008-12-29 09:55:00,30.82,30.9,30.73,30.75,18200.0,21.6564,21.7126,21.5931,21.6072,18200.0
2008-12-29 10:00:00,30.71,30.82,30.63,30.76,38300.0,21.5791,21.6564,21.5229,21.6142,38300.0
2008-12-29 10:05:00,30.78,30.83,30.46,30.48,25800.0,21.6283,21.6634,21.4034,21.4175,25800.0
2008-12-29 10:10:00,30.47,30.5,30.37,30.37,7200.0,21.4104,21.4315,21.3402,21.3402,7200.0
2008-12-29 10:15:00,30.39,30.39,30.2,30.22,17500.0,21.3542,21.3542,21.2207,21.2348,17500.0
2008-12-29 10:20:00,30.23,30.24,30.13,30.2,10000.0,21.2418,21.2488,21.1715,21.2207,10000.0
2008-12-29 10:25:00,30.2,30.22,30.17,30.2,7400.0,21.2207,21.2348,21.1996,21.2207,7400.0
2008-12-29 10:30:00,30.24,30.26,30.22,30.25,3500.0,21.2488,21.2629,21.2348,21.2558,3500.0
2008-12-29 10:35:00,30.25,30.28,30.18,30.25,6300.0,21.2558,21.2769,21.2067,21.2558,6300.0
2008-12-29 10:40:00,30.25,30.26,30.11,30.16,7000.0,21.2558,21.2629,21.1575,21.1926,7000.0
2008-12-29 10:45:00,30.14,30.19,30.14,30.16,4800.0,21.1785,21.2137,21.1785,21.1926,4800.0
2008-12-29 10:50:00,30.16,30.17,30.1,30.11,7000.0,21.1926,21.1996,21.1504,21.1575,7000.0
2008-12-29 10:55:00,30.09,30.1,30.05,30.05,5600.0,21.1434,21.1504,21.1153,21.1153,5600.0
2008-12-29 11:00:00,30.03,30.07,30.01,30.06,5300.0,21.1013,21.1294,21.0872,21.1223,5300.0
2008-12-29 11:05:00,30.05,30.06,29.99,29.99,8600.0,21.1153,21.1223,21.0731,21.0731,8600.0
2008-12-29 11:10:00,29.99,30.01,29.99,29.99,8400.0,21.0731,21.0872,21.0731,21.0731,8400.0
2008-12-29 11:15:00,29.99,30.01,29.93,29.94,11000.0,21.0731,21.0872,21.031,21.038,11000.0
2008-12-29 11:20:00,29.94,29.98,29.93,29.93,5800.0,21.038,21.0661,21.031,21.031,5800.0
2008-12-29 11:25:00,29.94,29.98,29.9,29.98,4400.0,21.038,21.0661,21.0099,21.0661,4400.0
2008-12-29 11:30:00,29.96,30.04,29.96,30.01,7100.0,21.0521,21.1083,21.0521,21.0872,7100.0
2008-12-29 11:35:00,30.01,30.04,30.01,30.02,9700.0,21.0872,21.1083,21.0872,21.0942,9700.0
2008-12-29 11:40:00,30.02,30.04,29.98,30.0,7000.0,21.0942,21.1083,21.0661,21.0802,7000.0
2008-12-29 11:45:00,30.0,30.0,29.97,30.0,4500.0,21.0802,21.0802,21.0591,21.0802,4500.0
2008-12-29 11:50:00,30.0,30.01,29.93,29.96,5100.0,21.0802,21.0872,21.031,21.0521,5100.0
2008-12-29 11:55:00,29.97,30.08,29.97,30.08,5200.0,21.0591,21.1364,21.0591,21.1364,5200.0
2008-12-29 12:00:00,30.09,30.16,30.09,30.14,7600.0,21.1434,21.1926,21.1434,21.1785,7600.0
2008-12-29 12:05:00,30.14,30.14,30.13,30.13,5400.0,21.1785,21.1785,21.1715,21.1715,5400.0
2008-12-29 12:10:00,30.14,30.14,30.11,30.13,2400.0,21.1785,21.1785,21.1575,21.1715,2400.0
2008-12-29 12:15:00,30.13,30.13,30.07,30.11,4900.0,21.1715,21.1715,21.1294,21.1575,4900.0
2008-12-29 12:20:00,30.11,30.12,30.11,30.12,1600.0,21.1575,21.1645,21.1575,21.1645,1600.0
2008-12-29 12:25:00,30.11,30.11,30.06,30.09,4900.0,21.1575,21.1575,21.1223,21.1434,4900.0
2008-12-29 12:30:00,30.06,30.07,30.02,30.05,3000.0,21.1223,21.1294,21.0942,21.1153,3000.0
2008-12-29 12:35:00,30.04,30.04,30.0,30.01,4100.0,21.1083,21.1083,21.0802,21.0872,4100.0
2008-12-29 12:40:00,30.0,30.01,29.93,29.95,5100.0,21.0802,21.0872,21.031,21.045,5100.0
2008-12-29 12:45:00,29.95,29.97,29.92,29.97,34700.0,21.045,21.0591,21.024,21.0591,34700.0
2008-12-29 12:50:00,29.94,29.96,29.9,29.92,2900.0,21.038,21.0521,21.0099,21.024,2900.0
2008-12-29 12:55:00,29.92,29.92,29.83,29.85,7400.0,21.024,21.024,20.9607,20.9748,7400.0
2008-12-29 13:00:00,29.83,29.83,29.75,29.79,6200.0,20.9607,20.9607,20.9045,20.9326,6200.0
2008-12-29 13:05:00,29.76,29.79,29.75,29.77,4800.0,20.9115,20.9326,20.9045,20.9186,4800.0
2008-12-29 13:10:00,29.77,29.81,29.77,29.8,2700.0,20.9186,20.9467,20.9186,20.9396,2700.0
2008-12-29 13:15:00,29.79,29.79,29.76,29.78,5600.0,20.9326,20.9326,20.9115,20.9256,5600.0
2008-12-29 13:20:00,29.76,29.77,29.72,29.72,7200.0,20.9115,20.9186,20.8834,20.8834,7200.0
2008-12-29 13:25:00,29.74,29.74,29.72,29.74,3000.0,20.8975,20.8975,20.8834,20.8975,3000.0
2008-12-29 13:30:00,29.74,29.76,29.72,29.74,6300.0,20.8975,20.9115,20.8834,20.8975,6300.0
2008-12-29 13:35:00,29.77,29.82,29.73,29.82,18700.0,20.9186,20.9537,20.8905,20.9537,18700.0
2008-12-29 13:40:00,29.83,29.89,29.83,29.86,4000.0,20.9607,21.0029,20.9607,20.9818,4000.0
2008-12-29 13:45:00,29.87,29.92,29.81,29.92,8400.0,20.9888,21.024,20.9467,21.024,8400.0
2008-12-29 13:50:00,29.9,29.95,29.89,29.91,4600.0,21.0099,21.045,21.0029,21.0169,4600.0
2008-12-29 13:55:00,29.93,30.01,29.92,29.99,6900.0,21.031,21.0872,21.024,21.0731,6900.0
2008-12-29 14:00:00,29.97,30.02,29.96,30.0,6400.0,21.0591,21.0942,21.0521,21.0802,6400.0
2008-12-29 14:05:00,29.99,29.99,29.93,29.97,5800.0,21.0731,21.0731,21.031,21.0591,5800.0
2008-12-29 14:10:00,29.97,30.01,29.91,29.92,4700.0,21.0591,21.0872,21.0169,21.024,4700.0
2008-12-29 14:15:00,29.94,29.99,29.92,29.99,5500.0,21.038,21.0731,21.024,21.0731,5500.0
2008-12-29 14:20:00,29.98,30.03,29.98,30.02,5200.0,21.0661,21.1013,21.0661,21.0942,5200.0
2008-12-29 14:25:00,30.01,30.11,29.98,30.08,12000.0,21.0872,21.1575,21.0661,21.1364,12000.0
2008-12-29 14:30:00,30.11,30.12,30.07,30.08,5400.0,21.1575,21.1645,21.1294,21.1364,5400.0
2008-12-29 14:35:00,30.07,30.1,29.98,30.0,17000.0,21.1294,21.1504,21.0661,21.0802,17000.0
2008-12-29 14:40:00,29.99,30.06,29.99,30.05,3800.0,21.0731,21.1223,21.0731,21.1153,3800.0
2008-12-29 14:45:00,30.04,30.06,29.98,30.03,7400.0,21.1083,21.1223,21.0661,21.1013,7400.0
2008-12-29 14:50:00,30.01,30.06,29.99,30.03,4700.0,21.0872,21.1223,21.0731,21.1013,4700.0
2008-12-29 14:55:00,30.03,30.19,30.02,30.16,5400.0,21.1013,21.2137,21.0942,21.1926,5400.0
2008-12-29 15:00:00,30.14,30.21,30.14,30.2,6100.0,21.1785,21.2277,21.1785,21.2207,6100.0
2008-12-29 15:05:00,30.2,30.33,30.19,30.31,13200.0,21.2207,21.3121,21.2137,21.298,13200.0
2008-12-29 15:10:00,30.3,30.32,30.25,30.27,11100.0,21.291,21.305,21.2558,21.2699,11100.0
2008-12-29 15:15:00,30.27,30.33,30.15,30.18,16400.0,21.2699,21.3121,21.1856,21.2067,16400.0
2008-12-29 15:20:00,30.19,30.31,30.19,30.31,12700.0,21.2137,21.298,21.2137,21.298,12700.0
2008-12-29 15:25:00,30.3,30.32,30.26,30.28,11800.0,21.291,21.305,21.2629,21.2769,11800.0
2008-12-29 15:30:00,30.25,30.34,30.22,30.24,17400.0,21.2558,21.3191,21.2348,21.2488,17400.0
2008-12-29 15:35:00,30.26,30.28,30.04,30.11,30300.0,21.2629,21.2769,21.1083,21.1575,30300.0
2008-12-29 15:40:00,30.11,30.3,30.11,30.28,32600.0,21.1575,21.291,21.1575,21.2769,32600.0
2008-12-29 15:45:00,30.28,30.3,30.24,30.28,16200.0,21.2769,21.291,21.2488,21.2769,16200.0
2008-12-29 15:50:00,30.28,30.33,30.19,30.23,24100.0,21.2769,21.3121,21.2137,21.2418,24100.0
2008-12-29 15:55:00,30.24,30.3,30.19,30.3,39300.0,21.2488,21.291,21.2137,21.291,39300.0
2008-12-30 09:30:00,30.49,30.58,30.36,30.44,10800.0,21.4245,21.4877,21.3331,21.3893,10800.0
2008-12-30 09:35:00,30.45,30.49,30.17,30.31,18300.0,21.3964,21.4245,21.1996,21.298,18300.0
2008-12-30 09:40:00,30.34,30.47,30.31,30.36,6000.0,21.3191,21.4104,21.298,21.3331,6000.0
2008-12-30 09:45:00,30.45,30.54,30.41,30.49,5900.0,21.3964,21.4596,21.3683,21.4245,5900.0
2008-12-30 09:50:00,30.48,30.57,30.48,30.53,4000.0,21.4175,21.4807,21.4175,21.4526,4000.0
2008-12-30 09:55:00,30.52,30.52,30.34,30.34,4700.0,21.4456,21.4456,21.3191,21.3191,4700.0
2008-12-30 10:00:00,30.35,30.45,30.35,30.45,5400.0,21.3261,21.3964,21.3261,21.3964,5400.0
2008-12-30 10:05:00,30.42,30.47,30.41,30.47,3100.0,21.3753,21.4104,21.3683,21.4104,3100.0
2008-12-30 10:10:00,30.44,30.52,30.44,30.52,3200.0,21.3893,21.4456,21.3893,21.4456,3200.0
2008-12-30 10:15:00,30.49,30.54,30.43,30.51,16700.0,21.4245,21.4596,21.3823,21.4385,16700.0
2008-12-30 10:20:00,30.55,30.6,30.5,30.56,20200.0,21.4666,21.5018,21.4315,21.4737,20200.0
2008-12-30 10:25:00,30.57,30.59,30.52,30.58,6800.0,21.4807,21.4947,21.4456,21.4877,6800.0
2008-12-30 10:30:00,30.6,30.62,30.56,30.59,8800.0,21.5018,21.5158,21.4737,21.4947,8800.0
2008-12-30 10:35:00,30.57,30.63,30.57,30.61,7400.0,21.4807,21.5229,21.4807,21.5088,7400.0
2008-12-30 10:40:00,30.6,30.62,30.59,30.61,3000.0,21.5018,21.5158,21.4947,21.5088,3000.0
2008-12-30 10:45:00,30.6,30.66,30.58,30.61,13800.0,21.5018,21.5439,21.4877,21.5088,13800.0
2008-12-30 10:50:00,30.63,30.64,30.6,30.63,4300.0,21.5229,21.5299,21.5018,21.5229,4300.0
2008-12-30 10:55:00,30.63,30.63,30.53,30.53,16700.0,21.5229,21.5229,21.4526,21.4526,16700.0
2008-12-30 11:00:00,30.53,30.66,30.53,30.65,5000.0,21.4526,21.5439,21.4526,21.5369,5000.0
2008-12-30 11:05:00,30.65,30.7,30.55,30.66,42100.0,21.5369,21.572,21.4666,21.5439,42100.0
2008-12-30 11:10:00,30.65,30.65,30.56,30.59,3900.0,21.5369,21.5369,21.4737,21.4947,3900.0
2008-12-30 11:15:00,30.59,30.59,30.53,30.57,2400.0,21.4947,21.4947,21.4526,21.4807,2400.0
2008-12-30 11:20:00,30.58,30.71,30.58,30.71,5900.0,21.4877,21.5791,21.4877,21.5791,5900.0
2008-12-30 11:25:00,30.7,30.75,30.66,30.74,2800.0,21.572,21.6072,21.5439,21.6001,2800.0
2008-12-30 11:30:00,30.75,30.83,30.74,30.81,4900.0,21.6072,21.6634,21.6001,21.6493,4900.0
2008-12-30 11:35:00,30.8,30.83,30.77,30.83,6400.0,21.6423,21.6634,21.6212,21.6634,6400.0
2008-12-30 11:40:00,30.85,31.0,30.84,30.99,6900.0,21.6774,21.7828,21.6704,21.7758,6900.0
2008-12-30 11:45:00,31.0,31.07,31.0,31.03,6200.0,21.7828,21.832,21.7828,21.8039,6200.0
2008-12-30 11:50:00,31.04,31.08,31.04,31.08,1400.0,21.811,21.8391,21.811,21.8391,1400.0
2008-12-30 11:55:00,31.09,31.1,31.03,31.07,11600.0,21.8461,21.8531,21.8039,21.832,11600.0
2008-12-30 12:00:00,31.07,31.13,31.04,31.08,29200.0,21.832,21.8742,21.811,21.8391,29200.0
2008-12-30 12:05:00,31.09,31.12,30.96,30.96,42700.0,21.8461,21.8672,21.7547,21.7547,42700.0
2008-12-30 12:10:00,30.99,31.03,30.94,31.03,40800.0,21.7758,21.8039,21.7407,21.8039,40800.0
2008-12-30 12:15:00,31.01,31.09,31.01,31.09,5200.0,21.7899,21.8461,21.7899,21.8461,5200.0
2008-12-30 12:20:00,31.09,31.09,31.04,31.05,4700.0,21.8461,21.8461,21.811,21.818,4700.0
2008-12-30 12:25:00,31.05,31.1,31.04,31.08,4200.0,21.818,21.8531,21.811,21.8391,4200.0
2008-12-30 12:30:00,31.08,31.1,30.94,30.99,8200.0,21.8391,21.8531,21.7407,21.7758,8200.0
2008-12-30 12:35:00,30.97,31.0,30.92,30.92,7000.0,21.7618,21.7828,21.7266,21.7266,7000.0
2008-12-30 12:40:00,30.92,31.04,30.87,31.03,10100.0,21.7266,21.811,21.6915,21.8039,10100.0
2008-12-30 12:45:00,31.03,31.1,30.91,30.95,11000.0,21.8039,21.8531,21.7196,21.7477,11000.0
2008-12-30 12:50:00,30.95,31.01,30.93,31.0,6900.0,21.7477,21.7899,21.7337,21.7828,6900.0
2008-12-30 12:55:00,31.02,31.02,30.95,31.02,4900.0,21.7969,21.7969,21.7477,21.7969,4900.0
2008-12-30 13:00:00,31.03,31.03,30.98,30.98,3900.0,21.8039,21.8039,21.7688,21.7688,3900.0
2008-12-30 13:05:00,30.98,31.0,30.95,30.96,4300.0,21.7688,21.7828,21.7477,21.7547,4300.0
2008-12-30 13:10:00,30.96,30.96,30.91,30.91,1800.0,21.7547,21.7547,21.7196,21.7196,1800.0
2008-12-30 13:15:00,30.88,30.97,30.85,30.85,8800.0,21.6985,21.7618,21.6774,21.6774,8800.0
2008-12-30 13:20:00,30.85,30.88,30.83,30.83,2000.0,21.6774,21.6985,21.6634,21.6634,2000.0
2008-12-30 13:25:00,30.86,31.02,30.86,31.02,12600.0,21.6845,21.7969,21.6845,21.7969,12600.0
2008-12-30 13:30:00,31.02,31.04,30.99,31.02,24600.0,21.7969,21.811,21.7758,21.7969,24600.0
2008-12-30 13:35:00,31.01,31.08,31.0,31.01,9500.0,21.7899,21.8391,21.7828,21.7899,9500.0
2008-12-30 13:40:00,31.01,31.01,30.96,30.96,2600.0,21.7899,21.7899,21.7547,21.7547,2600.0
2008-12-30 13:45:00,30.98,31.07,30.97,31.07,4500.0,21.7688,21.832,21.7618,21.832,4500.0
2008-12-30 13:50:00,31.07,31.11,31.03,31.03,1500.0,21.832,21.8601,21.8039,21.8039,1500.0
2008-12-30 13:55:00,31.03,31.04,30.92,31.0,10100.0,21.8039,21.811,21.7266,21.7828,10100.0
2008-12-30 14:00:00,31.0,31.05,30.95,31.05,15600.0,21.7828,21.818,21.7477,21.818,15600.0
2008-12-30 14:05:00,31.04,31.08,30.98,31.01,19400.0,21.811,21.8391,21.7688,21.7899,19400.0
2008-12-30 14:10:00,31.0,31.0,30.87,30.93,12900.0,21.7828,21.7828,21.6915,21.7337,12900.0
2008-12-30 14:15:00,30.93,30.95,30.87,30.87,7900.0,21.7337,21.7477,21.6915,21.6915,7900.0
2008-12-30 14:20:00,30.89,30.93,30.86,30.9,9000.0,21.7055,21.7337,21.6845,21.7126,9000.0
2008-12-30 14:25:00,30.9,30.97,30.89,30.97,7300.0,21.7126,21.7618,21.7055,21.7618,7300.0
2008-12-30 14:30:00,30.94,30.97,30.9,30.92,5700.0,21.7407,21.7618,21.7126,21.7266,5700.0
2008-12-30 14:35:00,30.92,31.0,30.92,30.95,10700.0,21.7266,21.7828,21.7266,21.7477,10700.0
2008-12-30 14:40:00,30.96,30.98,30.91,30.98,8800.0,21.7547,21.7688,21.7196,21.7688,8800.0
2008-12-30 14:45:00,30.98,31.0,30.93,30.99,20400.0,21.7688,21.7828,21.7337,21.7758,20400.0
2008-12-30 14:50:00,30.98,30.98,30.91,30.91,9400.0,21.7688,21.7688,21.7196,21.7196,9400.0
2008-12-30 14:55:00,30.92,30.95,30.88,30.94,11100.0,21.7266,21.7477,21.6985,21.7407,11100.0
2008-12-30 15:00:00,30.95,30.97,30.87,30.91,10700.0,21.7477,21.7618,21.6915,21.7196,10700.0
2008-12-30 15:05:00,30.89,30.93,30.84,30.84,14000.0,21.7055,21.7337,21.6704,21.6704,14000.0
2008-12-30 15:10:00,30.85,30.89,30.8,30.88,14300.0,21.6774,21.7055,21.6423,21.6985,14300.0
2008-12-30 15:15:00,30.89,30.99,30.89,30.99,7300.0,21.7055,21.7758,21.7055,21.7758,7300.0
2008-12-30 15:20:00,30.99,31.0,30.96,30.96,3300.0,21.7758,21.7828,21.7547,21.7547,3300.0
2008-12-30 15:25:00,30.98,31.15,30.98,31.09,10400.0,21.7688,21.8882,21.7688,21.8461,10400.0
2008-12-30 15:30:00,31.07,31.1,31.03,31.1,6400.0,21.832,21.8531,21.8039,21.8531,6400.0
2008-12-30 15:35:00,31.08,31.11,31.01,31.08,12700.0,21.8391,21.8601,21.7899,21.8391,12700.0
2008-12-30 15:40:00,31.08,31.18,31.04,31.18,21300.0,21.8391,21.9093,21.811,21.9093,21300.0
2008-12-30 15:45:00,31.19,31.2,31.1,31.13,18900.0,21.9164,21.9234,21.8531,21.8742,18900.0
2008-12-30 15:50:00,31.13,31.34,31.13,31.3,21700.0,21.8742,22.0218,21.8742,21.9936,21700.0
2008-12-30 15:55:00,31.32,31.36,31.27,31.29,48000.0,22.0077,22.0358,21.9726,21.9866,48000.0
2008-12-31 09:30:00,31.37,31.48,31.23,31.48,7200.0,22.0428,22.1201,21.9445,22.1201,7200.0
2008-12-31 09:35:00,31.45,31.75,31.44,31.62,11000.0,22.099,22.3098,22.092,22.2185,11000.0
2008-12-31 09:40:00,31.72,31.87,31.72,31.85,5100.0,22.2888,22.3942,22.2888,22.3801,5100.0
2008-12-31 09:45:00,31.84,31.87,31.77,31.84,3500.0,22.3731,22.3942,22.3239,22.3731,3500.0
2008-12-31 09:50:00,31.82,31.88,31.82,31.83,4300.0,22.359,22.4012,22.359,22.3661,4300.0
2008-12-31 09:55:00,31.83,31.96,31.83,31.93,9600.0,22.3661,22.4574,22.3661,22.4363,9600.0
2008-12-31 10:00:00,31.95,32.16,31.94,32.13,11400.0,22.4504,22.5979,22.4434,22.5769,11400.0
2008-12-31 10:05:00,32.13,32.13,32.0,32.06,5300.0,22.5769,22.5769,22.4855,22.5277,5300.0
2008-12-31 10:10:00,32.05,32.05,32.0,32.03,900.0,22.5206,22.5206,22.4855,22.5066,900.0
2008-12-31 10:15:00,32.0,32.0,31.86,31.88,3600.0,22.4855,22.4855,22.3871,22.4012,3600.0
2008-12-31 10:20:00,31.91,31.95,31.88,31.94,2900.0,22.4223,22.4504,22.4012,22.4434,2900.0
2008-12-31 10:25:00,31.93,31.99,31.93,31.99,1900.0,22.4363,22.4785,22.4363,22.4785,1900.0
2008-12-31 10:30:00,31.97,32.0,31.94,31.94,11300.0,22.4644,22.4855,22.4434,22.4434,11300.0
2008-12-31 10:35:00,31.97,31.97,31.86,31.86,5300.0,22.4644,22.4644,22.3871,22.3871,5300.0
2008-12-31 10:40:00,31.85,31.95,31.84,31.95,7400.0,22.3801,22.4504,22.3731,22.4504,7400.0
2008-12-31 10:45:00,31.95,32.07,31.92,32.04,3900.0,22.4504,22.5347,22.4293,22.5136,3900.0
2008-12-31 10:50:00,32.06,32.06,31.96,31.99,4900.0,22.5277,22.5277,22.4574,22.4785,4900.0
2008-12-31 10:55:00,32.03,32.09,32.01,32.07,5200.0,22.5066,22.5488,22.4925,22.5347,5200.0
2008-12-31 11:00:00,32.06,32.06,31.96,31.96,4900.0,22.5277,22.5277,22.4574,22.4574,4900.0
2008-12-31 11:05:00,31.96,32.0,31.95,32.0,1600.0,22.4574,22.4855,22.4504,22.4855,1600.0
2008-12-31 11:10:00,32.0,32.04,31.97,32.04,4600.0,22.4855,22.5136,22.4644,22.5136,4600.0
2008-12-31 11:15:00,32.04,32.1,32.04,32.06,6000.0,22.5136,22.5558,22.5136,22.5277,6000.0
2008-12-31 11:20:00,32.05,32.08,32.04,32.08,4600.0,22.5206,22.5417,22.5136,22.5417,4600.0
2008-12-31 11:25:00,32.06,32.08,32.03,32.04,4400.0,22.5277,22.5417,22.5066,22.5136,4400.0
2008-12-31 11:30:00,32.05,32.19,32.05,32.16,13300.0,22.5206,22.619,22.5206,22.5979,13300.0
2008-12-31 11:35:00,32.15,32.17,32.08,32.14,11100.0,22.5909,22.605,22.5417,22.5839,11100.0
2008-12-31 11:40:00,32.15,32.16,32.09,32.09,17300.0,22.5909,22.5979,22.5488,22.5488,17300.0
2008-12-31 11:45:00,32.11,32.16,32.1,32.13,3100.0,22.5628,22.5979,22.5558,22.5769,3100.0
2008-12-31 11:50:00,32.13,32.16,32.13,32.15,1500.0,22.5769,22.5979,22.5769,22.5909,1500.0
2008-12-31 11:55:00,32.17,32.17,32.13,32.17,1900.0,22.605,22.605,22.5769,22.605,1900.0
2008-12-31 12:00:00,32.17,32.2,32.15,32.17,4400.0,22.605,22.6261,22.5909,22.605,4400.0
2008-12-31 12:05:00,32.17,32.23,32.15,32.21,10800.0,22.605,22.6471,22.5909,22.6331,10800.0
2008-12-31 12:10:00,32.23,32.24,32.18,32.23,1500.0,22.6471,22.6542,22.612,22.6471,1500.0
2008-12-31 12:15:00,32.22,32.22,32.18,32.19,4400.0,22.6401,22.6401,22.612,22.619,4400.0
2008-12-31 12:20:00,32.18,32.25,32.18,32.24,14000.0,22.612,22.6612,22.612,22.6542,14000.0
2008-12-31 12:25:00,32.22,32.26,32.2,32.22,11500.0,22.6401,22.6682,22.6261,22.6401,11500.0
2008-12-31 12:30:00,32.2,32.23,32.2,32.22,3600.0,22.6261,22.6471,22.6261,22.6401,3600.0
2008-12-31 12:35:00,32.21,32.22,32.19,32.21,5300.0,22.6331,22.6401,22.619,22.6331,5300.0
2008-12-31 12:40:00,32.22,32.27,32.21,32.27,1500.0,22.6401,22.6752,22.6331,22.6752,1500.0
2008-12-31 12:45:00,32.25,32.32,32.25,32.29,2900.0,22.6612,22.7104,22.6612,22.6893,2900.0
2008-12-31 12:50:00,32.29,32.31,32.26,32.28,1900.0,22.6893,22.7033,22.6682,22.6823,1900.0
2008-12-31 12:55:00,32.28,32.31,32.28,32.29,1300.0,22.6823,22.7033,22.6823,22.6893,1300.0
2008-12-31 13:00:00,32.29,32.31,32.28,32.3,1500.0,22.6893,22.7033,22.6823,22.6963,1500.0
2008-12-31 13:05:00,32.29,32.31,32.25,32.26,2500.0,22.6893,22.7033,22.6612,22.6682,2500.0
2008-12-31 13:10:00,32.22,32.24,32.15,32.15,5000.0,22.6401,22.6542,22.5909,22.5909,5000.0
2008-12-31 13:15:00,32.15,32.15,32.1,32.1,2200.0,22.5909,22.5909,22.5558,22.5558,2200.0
2008-12-31 13:20:00,32.14,32.14,32.1,32.1,2500.0,22.5839,22.5839,22.5558,22.5558,2500.0
2008-12-31 13:25:00,32.1,32.1,32.01,32.1,3900.0,22.5558,22.5558,22.4925,22.5558,3900.0
2008-12-31 13:30:00,32.1,32.1,32.09,32.1,2100.0,22.5558,22.5558,22.5488,22.5558,2100.0
2008-12-31 13:35:00,32.1,32.2,32.09,32.2,5100.0,22.5558,22.6261,22.5488,22.6261,5100.0
2008-12-31 13:40:00,32.19,32.2,32.18,32.2,3300.0,22.619,22.6261,22.612,22.6261,3300.0
2008-12-31 13:45:00,32.19,32.19,32.15,32.16,3000.0,22.619,22.619,22.5909,22.5979,3000.0
2008-12-31 13:50:00,32.16,32.19,32.16,32.16,1400.0,22.5979,22.619,22.5979,22.5979,1400.0
2008-12-31 13:55:00,32.18,32.35,32.16,32.29,2900.0,22.612,22.7315,22.5979,22.6893,2900.0
2008-12-31 14:00:00,32.29,32.44,32.27,32.43,16200.0,22.6893,22.7947,22.6752,22.7877,16200.0
2008-12-31 14:05:00,32.44,32.44,32.35,32.37,7000.0,22.7947,22.7947,22.7315,22.7455,7000.0
2008-12-31 14:10:00,32.37,32.37,32.33,32.34,1700.0,22.7455,22.7455,22.7174,22.7244,1700.0
2008-12-31 14:15:00,32.32,32.33,32.23,32.25,7600.0,22.7104,22.7174,22.6471,22.6612,7600.0
2008-12-31 14:20:00,32.26,32.32,32.25,32.3,4200.0,22.6682,22.7104,22.6612,22.6963,4200.0
2008-12-31 14:25:00,32.26,32.33,32.26,32.33,2300.0,22.6682,22.7174,22.6682,22.7174,2300.0
2008-12-31 14:30:00,32.31,32.36,32.27,32.34,4900.0,22.7033,22.7385,22.6752,22.7244,4900.0
2008-12-31 14:35:00,32.31,32.33,32.15,32.19,4900.0,22.7033,22.7174,22.5909,22.619,4900.0
2008-12-31 14:40:00,32.22,32.28,32.21,32.26,3700.0,22.6401,22.6823,22.6331,22.6682,3700.0
2008-12-31 14:45:00,32.24,32.25,32.16,32.18,6300.0,22.6542,22.6612,22.5979,22.612,6300.0
2008-12-31 14:50:00,32.2,32.23,32.15,32.18,5700.0,22.6261,22.6471,22.5909,22.612,5700.0
2008-12-31 14:55:00,32.19,32.21,32.17,32.21,7300.0,22.619,22.6331,22.605,22.6331,7300.0
2008-12-31 15:00:00,32.24,32.38,32.24,32.36,9800.0,22.6542,22.7525,22.6542,22.7385,9800.0
2008-12-31 15:05:00,32.37,32.43,32.3,32.34,11800.0,22.7455,22.7877,22.6963,22.7244,11800.0
2008-12-31 15:10:00,32.33,32.33,32.23,32.26,12200.0,22.7174,22.7174,22.6471,22.6682,12200.0
2008-12-31 15:15:00,32.27,32.32,32.25,32.32,9700.0,22.6752,22.7104,22.6612,22.7104,9700.0
2008-12-31 15:20:00,32.36,32.49,32.33,32.44,10500.0,22.7385,22.8298,22.7174,22.7947,10500.0
2008-12-31 15:25:00,32.47,32.49,32.35,32.49,8000.0,22.8158,22.8298,22.7315,22.8298,8000.0
2008-12-31 15:30:00,32.46,32.5,32.38,32.48,12500.0,22.8087,22.8369,22.7525,22.8228,12500.0
2008-12-31 15:35:00,32.48,32.61,32.47,32.53,15300.0,22.8228,22.9141,22.8158,22.8579,15300.0
2008-12-31 15:40:00,32.53,32.53,32.37,32.39,20800.0,22.8579,22.8579,22.7455,22.7596,20800.0
2008-12-31 15:45:00,32.4,32.41,32.07,32.2,23300.0,22.7666,22.7736,22.5347,22.6261,23300.0
2008-12-31 15:50:00,32.21,32.29,32.11,32.24,25500.0,22.6331,22.6893,22.5628,22.6542,25500.0
2008-12-31 15:55:00,32.25,32.37,32.18,32.24,52600.0,22.6612,22.7455,22.612,22.6542,52600.0
2009-01-02 09:30:00,32.22,33.0,32.22,32.4,10400.0,22.6401,23.1882,22.6401,22.7666,10400.0
2009-01-02 09:35:00,32.39,32.7,32.39,32.58,9000.0,22.7596,22.9774,22.7596,22.8931,9000.0
2009-01-02 09:40:00,32.58,32.63,32.47,32.51,9100.0,22.8931,22.9282,22.8158,22.8439,9100.0
2009-01-02 09:45:00,32.5,32.52,32.33,32.37,12300.0,22.8369,22.8509,22.7174,22.7455,12300.0
2009-01-02 09:50:00,32.37,32.37,32.14,32.23,17300.0,22.7455,22.7455,22.5839,22.6471,17300.0
2009-01-02 09:55:00,32.2,32.4,32.17,32.33,11800.0,22.6261,22.7666,22.605,22.7174,11800.0
2009-01-02 10:00:00,32.31,32.39,32.2,32.26,21100.0,22.7033,22.7596,22.6261,22.6682,21100.0
2009-01-02 10:05:00,32.24,32.34,32.16,32.23,13900.0,22.6542,22.7244,22.5979,22.6471,13900.0
2009-01-02 10:10:00,32.23,32.55,32.21,32.49,22900.0,22.6471,22.872,22.6331,22.8298,22900.0
2009-01-02 10:15:00,32.53,32.53,32.41,32.47,18200.0,22.8579,22.8579,22.7736,22.8158,18200.0
2009-01-02 10:20:00,32.47,32.63,32.47,32.56,8100.0,22.8158,22.9282,22.8158,22.879,8100.0
2009-01-02 10:25:00,32.56,32.69,32.56,32.66,5700.0,22.879,22.9704,22.879,22.9493,5700.0
2009-01-02 10:30:00,32.64,32.86,32.63,32.86,4500.0,22.9352,23.0898,22.9282,23.0898,4500.0
2009-01-02 10:35:00,32.87,33.05,32.87,33.05,10400.0,23.0968,23.2233,23.0968,23.2233,10400.0
2009-01-02 10:40:00,33.08,33.09,32.93,32.93,5500.0,23.2444,23.2514,23.139,23.139,5500.0
2009-01-02 10:45:00,32.9,32.94,32.86,32.87,7700.0,23.1179,23.146,23.0898,23.0968,7700.0
2009-01-02 10:50:00,32.88,33.02,32.86,33.0,14600.0,23.1039,23.2022,23.0898,23.1882,14600.0
2009-01-02 10:55:00,33.0,33.05,32.99,33.05,4300.0,23.1882,23.2233,23.1812,23.2233,4300.0
2009-01-02 11:00:00,33.05,33.05,32.98,33.0,6700.0,23.2233,23.2233,23.1741,23.1882,6700.0
2009-01-02 11:05:00,32.98,33.09,32.98,33.09,2700.0,23.1741,23.2514,23.1741,23.2514,2700.0
2009-01-02 11:10:00,33.06,33.07,32.94,32.97,5800.0,23.2303,23.2374,23.146,23.1671,5800.0
2009-01-02 11:15:00,32.97,33.05,32.97,33.02,2200.0,23.1671,23.2233,23.1671,23.2022,2200.0
2009-01-02 11:20:00,33.03,33.08,33.02,33.08,3300.0,23.2093,23.2444,23.2022,23.2444,3300.0
2009-01-02 11:25:00,33.04,33.1,33.04,33.1,4300.0,23.2163,23.2585,23.2163,23.2585,4300.0
2009-01-02 11:30:00,33.1,33.19,33.09,33.19,3600.0,23.2585,23.3217,23.2514,23.3217,3600.0
2009-01-02 11:35:00,33.2,33.2,33.16,33.16,1300.0,23.3287,23.3287,23.3006,23.3006,1300.0
2009-01-02 11:40:00,33.17,33.17,33.13,33.13,1900.0,23.3076,23.3076,23.2795,23.2795,1900.0
2009-01-02 11:45:00,33.16,33.2,33.14,33.14,2100.0,23.3006,23.3287,23.2866,23.2866,2100.0
2009-01-02 11:50:00,33.16,33.2,33.13,33.14,1800.0,23.3006,23.3287,23.2795,23.2866,1800.0
2009-01-02 11:55:00,33.14,33.25,33.13,33.21,21400.0,23.2866,23.3639,23.2795,23.3357,21400.0
2009-01-02 12:00:00,33.2,33.28,33.2,33.28,14200.0,23.3287,23.3849,23.3287,23.3849,14200.0
2009-01-02 12:05:00,33.3,33.34,33.27,33.33,13000.0,23.399,23.4271,23.3779,23.4201,13000.0
2009-01-02 12:10:00,33.36,33.38,33.3,33.3,7800.0,23.4412,23.4552,23.399,23.399,7800.0
2009-01-02 12:15:00,33.33,33.35,33.26,33.26,5400.0,23.4201,23.4341,23.3709,23.3709,5400.0
2009-01-02 12:20:00,33.3,33.3,33.26,33.28,5400.0,23.399,23.399,23.3709,23.3849,5400.0
2009-01-02 12:25:00,33.29,33.36,33.28,33.32,2700.0,23.392,23.4412,23.3849,23.413,2700.0
2009-01-02 12:30:00,33.31,33.41,33.31,33.4,5500.0,23.406,23.4763,23.406,23.4693,5500.0
2009-01-02 12:35:00,33.4,33.44,33.38,33.44,1800.0,23.4693,23.4974,23.4552,23.4974,1800.0
2009-01-02 12:40:00,33.45,33.47,33.42,33.45,5600.0,23.5044,23.5184,23.4833,23.5044,5600.0
2009-01-02 12:45:00,33.42,33.46,33.41,33.46,2000.0,23.4833,23.5114,23.4763,23.5114,2000.0
2009-01-02 12:50:00,33.43,33.46,33.34,33.36,3500.0,23.4903,23.5114,23.4271,23.4412,3500.0
2009-01-02 12:55:00,33.36,33.54,33.33,33.49,27300.0,23.4412,23.5676,23.4201,23.5325,27300.0
2009-01-02 13:00:00,33.49,33.49,33.44,33.44,3300.0,23.5325,23.5325,23.4974,23.4974,3300.0
2009-01-02 13:05:00,33.44,33.51,33.37,33.5,5800.0,23.4974,23.5466,23.4482,23.5395,5800.0
2009-01-02 13:10:00,33.52,33.64,33.51,33.55,4000.0,23.5536,23.6379,23.5466,23.5747,4000.0
2009-01-02 13:15:00,33.54,33.55,33.48,33.48,1300.0,23.5676,23.5747,23.5255,23.5255,1300.0
2009-01-02 13:20:00,33.49,33.55,33.47,33.54,5900.0,23.5325,23.5747,23.5184,23.5676,5900.0
2009-01-02 13:25:00,33.55,33.66,33.52,33.66,7300.0,23.5747,23.652,23.5536,23.652,7300.0
2009-01-02 13:30:00,33.64,33.69,33.63,33.67,2400.0,23.6379,23.673,23.6309,23.659,2400.0
2009-01-02 13:35:00,33.68,33.73,33.67,33.72,1900.0,23.666,23.7011,23.659,23.6941,1900.0
2009-01-02 13:40:00,33.71,33.75,33.69,33.69,1500.0,23.6871,23.7152,23.673,23.673,1500.0
2009-01-02 13:45:00,33.68,33.76,33.68,33.75,7100.0,23.666,23.7222,23.666,23.7152,7100.0
2009-01-02 13:50:00,33.75,33.79,33.74,33.76,2400.0,23.7152,23.7433,23.7082,23.7222,2400.0
2009-01-02 13:55:00,33.75,33.77,33.71,33.76,1600.0,23.7152,23.7292,23.6871,23.7222,1600.0
2009-01-02 14:00:00,33.78,33.78,33.67,33.72,6100.0,23.7363,23.7363,23.659,23.6941,6100.0
2009-01-02 14:05:00,33.73,33.76,33.64,33.66,6000.0,23.7011,23.7222,23.6379,23.652,6000.0
2009-01-02 14:10:00,33.7,33.7,33.64,33.68,2400.0,23.6801,23.6801,23.6379,23.666,2400.0
2009-01-02 14:15:00,33.71,33.76,33.68,33.69,3700.0,23.6871,23.7222,23.666,23.673,3700.0
2009-01-02 14:20:00,33.7,33.84,33.7,33.83,7400.0,23.6801,23.7784,23.6801,23.7714,7400.0
2009-01-02 14:25:00,33.83,33.86,33.79,33.85,6200.0,23.7714,23.7925,23.7433,23.7855,6200.0
2009-01-02 14:30:00,33.85,33.98,33.85,33.91,4100.0,23.7855,23.8768,23.7855,23.8276,4100.0
2009-01-02 14:35:00,33.91,33.96,33.88,33.93,4000.0,23.8276,23.8628,23.8065,23.8417,4000.0
2009-01-02 14:40:00,33.89,33.99,33.89,33.9,4000.0,23.8136,23.8838,23.8136,23.8206,4000.0
2009-01-02 14:45:00,33.89,33.91,33.86,33.9,2300.0,23.8136,23.8276,23.7925,23.8206,2300.0
2009-01-02 14:50:00,33.88,33.99,33.87,33.97,6400.0,23.8065,23.8838,23.7995,23.8698,6400.0
2009-01-02 14:55:00,33.96,33.99,33.95,33.99,2600.0,23.8628,23.8838,23.8557,23.8838,2600.0
2009-01-02 15:00:00,33.97,34.13,33.97,34.03,13500.0,23.8698,23.9822,23.8698,23.9119,13500.0
2009-01-02 15:05:00,34.0,34.03,33.95,34.03,5000.0,23.8909,23.9119,23.8557,23.9119,5000.0
2009-01-02 15:10:00,34.0,34.01,33.95,33.98,8300.0,23.8909,23.8979,23.8557,23.8768,8300.0
2009-01-02 15:15:00,33.99,34.01,33.93,33.94,6100.0,23.8838,23.8979,23.8417,23.8487,6100.0
2009-01-02 15:20:00,33.94,33.95,33.82,33.92,8600.0,23.8487,23.8557,23.7644,23.8346,8600.0
2009-01-02 15:25:00,33.91,34.02,33.88,34.02,9400.0,23.8276,23.9049,23.8065,23.9049,9400.0
2009-01-02 15:30:00,34.02,34.03,33.91,33.92,15900.0,23.9049,23.9119,23.8276,23.8346,15900.0
2009-01-02 15:35:00,33.91,34.03,33.91,34.03,10600.0,23.8276,23.9119,23.8276,23.9119,10600.0
2009-01-02 15:40:00,34.05,34.17,33.96,34.05,23100.0,23.926,24.0103,23.8628,23.926,23100.0
2009-01-02 15:45:00,34.06,34.18,34.01,34.05,20900.0,23.933,24.0173,23.8979,23.926,20900.0
2009-01-02 15:50:00,34.06,34.19,34.02,34.1,20600.0,23.933,24.0244,23.9049,23.9611,20600.0
2009-01-02 15:55:00,34.1,34.14,33.95,33.97,37400.0,23.9611,23.9892,23.8557,23.8698,37400.0
2009-01-05 09:30:00,33.9,34.02,33.9,33.94,12600.0,23.8206,23.9049,23.8206,23.8487,12600.0
2009-01-05 09:35:00,33.91,33.93,33.63,33.63,8300.0,23.8276,23.8417,23.6309,23.6309,8300.0
2009-01-05 09:40:00,33.6,33.64,33.46,33.5,6200.0,23.6098,23.6379,23.5114,23.5395,6200.0
2009-01-05 09:45:00,33.5,33.52,33.36,33.38,14000.0,23.5395,23.5536,23.4412,23.4552,14000.0
2009-01-05 09:50:00,33.36,33.37,33.25,33.25,13700.0,23.4412,23.4482,23.3639,23.3639,13700.0
2009-01-05 09:55:00,33.18,33.21,33.09,33.21,4700.0,23.3147,23.3357,23.2514,23.3357,4700.0
2009-01-05 10:00:00,33.23,33.48,33.23,33.47,5200.0,23.3498,23.5255,23.3498,23.5184,5200.0
2009-01-05 10:05:00,33.44,33.52,33.27,33.52,7300.0,23.4974,23.5536,23.3779,23.5536,7300.0
2009-01-05 10:10:00,33.52,33.6,33.49,33.57,4700.0,23.5536,23.6098,23.5325,23.5887,4700.0
2009-01-05 10:15:00,33.63,33.86,33.63,33.75,13000.0,23.6309,23.7925,23.6309,23.7152,13000.0
2009-01-05 10:20:00,33.78,33.86,33.75,33.85,6600.0,23.7363,23.7925,23.7152,23.7855,6600.0
2009-01-05 10:25:00,33.84,34.01,33.82,34.01,11600.0,23.7784,23.8979,23.7644,23.8979,11600.0
2009-01-05 10:30:00,33.98,34.09,33.92,34.06,12400.0,23.8768,23.9541,23.8346,23.933,12400.0
2009-01-05 10:35:00,34.05,34.22,34.05,34.21,9500.0,23.926,24.0454,23.926,24.0384,9500.0
2009-01-05 10:40:00,34.2,34.4,34.2,34.37,6100.0,24.0314,24.1719,24.0314,24.1508,6100.0
2009-01-05 10:45:00,34.37,34.45,34.36,34.36,7500.0,24.1508,24.2071,24.1438,24.1438,7500.0
2009-01-05 10:50:00,34.35,34.41,34.33,34.33,5200.0,24.1368,24.179,24.1227,24.1227,5200.0
2009-01-05 10:55:00,34.32,34.34,34.26,34.26,3900.0,24.1157,24.1298,24.0736,24.0736,3900.0
2009-01-05 11:00:00,34.26,34.36,34.26,34.33,6400.0,24.0736,24.1438,24.0736,24.1227,6400.0
2009-01-05 11:05:00,34.34,34.42,34.31,34.42,6200.0,24.1298,24.186,24.1087,24.186,6200.0
2009-01-05 11:10:00,34.4,34.42,34.34,34.34,4700.0,24.1719,24.186,24.1298,24.1298,4700.0
2009-01-05 11:15:00,34.34,34.39,34.24,34.3,4700.0,24.1298,24.1649,24.0595,24.1017,4700.0
2009-01-05 11:20:00,34.28,34.28,34.11,34.12,4700.0,24.0876,24.0876,23.9682,23.9752,4700.0
2009-01-05 11:25:00,34.08,34.14,34.04,34.04,25400.0,23.9471,23.9892,23.919,23.919,25400.0
2009-01-05 11:30:00,34.04,34.14,33.99,34.09,9900.0,23.919,23.9892,23.8838,23.9541,9900.0
2009-01-05 11:35:00,34.08,34.12,34.07,34.12,3500.0,23.9471,23.9752,23.94,23.9752,3500.0
2009-01-05 11:40:00,34.11,34.13,34.04,34.13,19400.0,23.9682,23.9822,23.919,23.9822,19400.0
2009-01-05 11:45:00,34.12,34.19,34.11,34.19,6100.0,23.9752,24.0244,23.9682,24.0244,6100.0
2009-01-05 11:50:00,34.15,34.15,33.98,34.0,5300.0,23.9963,23.9963,23.8768,23.8909,5300.0
2009-01-05 11:55:00,34.01,34.01,33.88,33.88,19800.0,23.8979,23.8979,23.8065,23.8065,19800.0
2009-01-05 12:00:00,33.86,33.94,33.84,33.94,3300.0,23.7925,23.8487,23.7784,23.8487,3300.0
2009-01-05 12:05:00,33.93,33.96,33.89,33.96,6800.0,23.8417,23.8628,23.8136,23.8628,6800.0
2009-01-05 12:10:00,34.0,34.09,34.0,34.05,5400.0,23.8909,23.9541,23.8909,23.926,5400.0
2009-01-05 12:15:00,34.08,34.21,34.08,34.21,2700.0,23.9471,24.0384,23.9471,24.0384,2700.0
2009-01-05 12:20:00,34.22,34.25,34.2,34.2,4900.0,24.0454,24.0665,24.0314,24.0314,4900.0
2009-01-05 12:25:00,34.2,34.23,34.15,34.21,7600.0,24.0314,24.0525,23.9963,24.0384,7600.0
2009-01-05 12:30:00,34.15,34.22,34.11,34.13,12100.0,23.9963,24.0454,23.9682,23.9822,12100.0
2009-01-05 12:35:00,34.11,34.11,34.01,34.08,3700.0,23.9682,23.9682,23.8979,23.9471,3700.0
2009-01-05 12:40:00,34.04,34.04,34.0,34.0,4300.0,23.919,23.919,23.8909,23.8909,4300.0
2009-01-05 12:45:00,34.01,34.19,34.01,34.06,7400.0,23.8979,24.0244,23.8979,23.933,7400.0
2009-01-05 12:50:00,34.1,34.1,34.0,34.0,4400.0,23.9611,23.9611,23.8909,23.8909,4400.0
2009-01-05 12:55:00,34.04,34.1,33.98,34.09,7700.0,23.919,23.9611,23.8768,23.9541,7700.0
2009-01-05 13:00:00,34.08,34.24,34.08,34.18,8200.0,23.9471,24.0595,23.9471,24.0173,8200.0
2009-01-05 13:05:00,34.2,34.21,34.09,34.09,7300.0,24.0314,24.0384,23.9541,23.9541,7300.0
2009-01-05 13:10:00,34.07,34.19,34.06,34.18,7400.0,23.94,24.0244,23.933,24.0173,7400.0
2009-01-05 13:15:00,34.16,34.17,34.05,34.12,2700.0,24.0033,24.0103,23.926,23.9752,2700.0
2009-01-05 13:20:00,34.12,34.23,34.11,34.23,11200.0,23.9752,24.0525,23.9682,24.0525,11200.0
2009-01-05 13:25:00,34.23,34.24,34.09,34.12,5100.0,24.0525,24.0595,23.9541,23.9752,5100.0
2009-01-05 13:30:00,34.12,34.22,34.12,34.17,9900.0,23.9752,24.0454,23.9752,24.0103,9900.0
2009-01-05 13:35:00,34.17,34.21,34.0,34.03,11500.0,24.0103,24.0384,23.8909,23.9119,11500.0
2009-01-05 13:40:00,34.06,34.18,34.05,34.17,12200.0,23.933,24.0173,23.926,24.0103,12200.0
2009-01-05 13:45:00,34.18,34.24,34.06,34.1,4700.0,24.0173,24.0595,23.933,23.9611,4700.0
2009-01-05 13:50:00,34.1,34.36,34.1,34.32,9400.0,23.9611,24.1438,23.9611,24.1157,9400.0
2009-01-05 13:55:00,34.36,34.41,34.32,34.32,3200.0,24.1438,24.179,24.1157,24.1157,3200.0
2009-01-05 14:00:00,34.34,34.35,34.28,34.32,10400.0,24.1298,24.1368,24.0876,24.1157,10400.0
2009-01-05 14:05:00,34.37,34.43,34.3,34.3,6000.0,24.1508,24.193,24.1017,24.1017,6000.0
2009-01-05 14:10:00,34.3,34.35,34.25,34.25,3700.0,24.1017,24.1368,24.0665,24.0665,3700.0
2009-01-05 14:15:00,34.25,34.27,34.1,34.12,6000.0,24.0665,24.0806,23.9611,23.9752,6000.0
2009-01-05 14:20:00,34.12,34.14,33.96,34.02,6000.0,23.9752,23.9892,23.8628,23.9049,6000.0
2009-01-05 14:25:00,34.0,34.08,33.93,33.99,14000.0,23.8909,23.9471,23.8417,23.8838,14000.0
2009-01-05 14:30:00,33.98,34.0,33.87,34.0,10100.0,23.8768,23.8909,23.7995,23.8909,10100.0
2009-01-05 14:35:00,33.99,34.09,33.99,34.06,10900.0,23.8838,23.9541,23.8838,23.933,10900.0
2009-01-05 14:40:00,34.06,34.16,34.06,34.08,21600.0,23.933,24.0033,23.933,23.9471,21600.0
2009-01-05 14:45:00,34.07,34.08,33.92,34.01,11400.0,23.94,23.9471,23.8346,23.8979,11400.0
2009-01-05 14:50:00,34.0,34.03,33.89,33.9,23500.0,23.8909,23.9119,23.8136,23.8206,23500.0
2009-01-05 14:55:00,33.87,34.02,33.87,34.02,14300.0,23.7995,23.9049,23.7995,23.9049,14300.0
2009-01-05 15:00:00,34.03,34.14,34.03,34.08,20100.0,23.9119,23.9892,23.9119,23.9471,20100.0
2009-01-05 15:05:00,34.07,34.21,34.06,34.1,26100.0,23.94,24.0384,23.933,23.9611,26100.0
2009-01-05 15:10:00,34.11,34.17,34.09,34.09,27600.0,23.9682,24.0103,23.9541,23.9541,27600.0
2009-01-05 15:15:00,34.11,34.16,33.99,34.07,34800.0,23.9682,24.0033,23.8838,23.94,34800.0
2009-01-05 15:20:00,34.07,34.08,33.85,33.9,17000.0,23.94,23.9471,23.7855,23.8206,17000.0
2009-01-05 15:25:00,33.86,34.01,33.78,33.97,39600.0,23.7925,23.8979,23.7363,23.8698,39600.0
2009-01-05 15:30:00,33.96,34.02,33.88,34.02,51400.0,23.8628,23.9049,23.8065,23.9049,51400.0
2009-01-05 15:35:00,34.01,34.08,33.97,34.02,22300.0,23.8979,23.9471,23.8698,23.9049,22300.0
2009-01-05 15:40:00,34.03,34.17,34.0,34.05,35500.0,23.9119,24.0103,23.8909,23.926,35500.0
2009-01-05 15:45:00,34.06,34.1,33.9,33.94,23900.0,23.933,23.9611,23.8206,23.8487,23900.0
2009-01-05 15:50:00,33.95,34.1,33.94,34.08,27600.0,23.8557,23.9611,23.8487,23.9471,27600.0
2009-01-05 15:55:00,34.08,34.09,33.99,34.06,58000.0,23.9471,23.9541,23.8838,23.933,58000.0
2009-01-06 09:30:00,34.45,34.45,34.17,34.28,23000.0,24.2071,24.2071,24.0103,24.0876,23000.0
2009-01-06 09:35:00,34.28,34.41,34.18,34.37,19800.0,24.0876,24.179,24.0173,24.1508,19800.0
2009-01-06 09:40:00,34.31,34.52,34.22,34.37,17500.0,24.1087,24.2563,24.0454,24.1508,17500.0
2009-01-06 09:45:00,34.41,34.66,34.26,34.66,29300.0,24.179,24.3546,24.0736,24.3546,29300.0
2009-01-06 09:50:00,34.67,34.99,34.67,34.94,55300.0,24.3617,24.5865,24.3617,24.5514,55300.0
2009-01-06 09:55:00,34.92,35.0,34.73,34.78,26900.0,24.5373,24.5935,24.4038,24.4389,26900.0
2009-01-06 10:00:00,34.8,34.9,34.62,34.65,12200.0,24.453,24.5233,24.3265,24.3476,12200.0
2009-01-06 10:05:00,34.63,34.69,34.53,34.53,30300.0,24.3335,24.3757,24.2633,24.2633,30300.0
2009-01-06 10:10:00,34.53,34.53,34.34,34.43,19200.0,24.2633,24.2633,24.1298,24.193,19200.0
2009-01-06 10:15:00,34.39,34.54,34.35,34.51,39400.0,24.1649,24.2703,24.1368,24.2492,39400.0
2009-01-06 10:20:00,34.5,34.61,34.47,34.61,27100.0,24.2422,24.3195,24.2211,24.3195,27100.0
2009-01-06 10:25:00,34.61,34.68,34.41,34.48,29300.0,24.3195,24.3687,24.179,24.2281,29300.0
2009-01-06 10:30:00,34.46,34.65,34.41,34.62,14100.0,24.2141,24.3476,24.179,24.3265,14100.0
2009-01-06 10:35:00,34.61,34.65,34.57,34.6,8200.0,24.3195,24.3476,24.2914,24.3125,8200.0
2009-01-06 10:40:00,34.59,34.68,34.59,34.65,11700.0,24.3054,24.3687,24.3054,24.3476,11700.0
2009-01-06 10:45:00,34.62,34.66,34.54,34.61,15500.0,24.3265,24.3546,24.2703,24.3195,15500.0
2009-01-06 10:50:00,34.63,34.67,34.53,34.58,11700.0,24.3335,24.3617,24.2633,24.2984,11700.0
2009-01-06 10:55:00,34.53,34.6,34.4,34.46,7600.0,24.2633,24.3125,24.1719,24.2141,7600.0
2009-01-06 11:00:00,34.41,34.52,34.36,34.36,6700.0,24.179,24.2563,24.1438,24.1438,6700.0
2009-01-06 11:05:00,34.37,34.37,34.27,34.29,21800.0,24.1508,24.1508,24.0806,24.0946,21800.0
2009-01-06 11:10:00,34.36,34.4,34.34,34.35,3600.0,24.1438,24.1719,24.1298,24.1368,3600.0
2009-01-06 11:15:00,34.35,34.42,34.33,34.42,9800.0,24.1368,24.186,24.1227,24.186,9800.0
2009-01-06 11:20:00,34.45,34.46,34.31,34.32,43400.0,24.2071,24.2141,24.1087,24.1157,43400.0
2009-01-06 11:25:00,34.33,34.46,34.27,34.37,10000.0,24.1227,24.2141,24.0806,24.1508,10000.0
2009-01-06 11:30:00,34.36,34.47,34.34,34.41,11100.0,24.1438,24.2211,24.1298,24.179,11100.0
2009-01-06 11:35:00,34.42,34.5,34.34,34.47,12300.0,24.186,24.2422,24.1298,24.2211,12300.0
2009-01-06 11:40:00,34.46,34.5,34.34,34.46,19400.0,24.2141,24.2422,24.1298,24.2141,19400.0
2009-01-06 11:45:00,34.46,34.49,34.39,34.49,11800.0,24.2141,24.2352,24.1649,24.2352,11800.0
2009-01-06 11:50:00,34.45,34.57,34.43,34.5,8200.0,24.2071,24.2914,24.193,24.2422,8200.0
2009-01-06 11:55:00,34.5,34.63,34.44,34.62,41800.0,24.2422,24.3335,24.2,24.3265,41800.0
2009-01-06 12:00:00,34.6,34.74,34.58,34.67,13900.0,24.3125,24.4108,24.2984,24.3617,13900.0
2009-01-06 12:05:00,34.69,34.88,34.67,34.85,10600.0,24.3757,24.5092,24.3617,24.4881,10600.0
2009-01-06 12:10:00,34.89,34.93,34.86,34.9,7400.0,24.5162,24.5443,24.4952,24.5233,7400.0
2009-01-06 12:15:00,34.92,34.92,34.72,34.73,9200.0,24.5373,24.5373,24.3968,24.4038,9200.0
2009-01-06 12:20:00,34.76,34.77,34.49,34.49,28900.0,24.4249,24.4319,24.2352,24.2352,28900.0
2009-01-06 12:25:00,34.5,34.56,34.48,34.56,9200.0,24.2422,24.2844,24.2281,24.2844,9200.0
2009-01-06 12:30:00,34.54,34.64,34.53,34.63,7300.0,24.2703,24.3406,24.2633,24.3335,7300.0
2009-01-06 12:35:00,34.64,34.7,34.62,34.66,16000.0,24.3406,24.3827,24.3265,24.3546,16000.0
2009-01-06 12:40:00,34.65,34.65,34.53,34.57,18000.0,24.3476,24.3476,24.2633,24.2914,18000.0
2009-01-06 12:45:00,34.57,34.59,34.51,34.57,9600.0,24.2914,24.3054,24.2492,24.2914,9600.0
2009-01-06 12:50:00,34.59,34.63,34.51,34.51,18600.0,24.3054,24.3335,24.2492,24.2492,18600.0
2009-01-06 12:55:00,34.51,34.52,34.43,34.47,17100.0,24.2492,24.2563,24.193,24.2211,17100.0
2009-01-06 13:00:00,34.47,34.5,34.43,34.43,12300.0,24.2211,24.2422,24.193,24.193,12300.0
2009-01-06 13:05:00,34.41,34.5,34.39,34.46,48700.0,24.179,24.2422,24.1649,24.2141,48700.0
2009-01-06 13:10:00,34.45,34.51,34.45,34.48,19900.0,24.2071,24.2492,24.2071,24.2281,19900.0
2009-01-06 13:15:00,34.48,34.48,34.29,34.29,6800.0,24.2281,24.2281,24.0946,24.0946,6800.0
2009-01-06 13:20:00,34.3,34.33,34.19,34.32,10400.0,24.1017,24.1227,24.0244,24.1157,10400.0
2009-01-06 13:25:00,34.28,34.3,34.25,34.3,10200.0,24.0876,24.1017,24.0665,24.1017,10200.0
2009-01-06 13:30:00,34.27,34.33,34.18,34.31,21000.0,24.0806,24.1227,24.0173,24.1087,21000.0
2009-01-06 13:35:00,34.3,34.4,34.2,34.3,16500.0,24.1017,24.1719,24.0314,24.1017,16500.0
2009-01-06 13:40:00,34.31,34.41,34.27,34.39,13100.0,24.1087,24.179,24.0806,24.1649,13100.0
2009-01-06 13:45:00,34.39,34.52,34.36,34.5,6200.0,24.1649,24.2563,24.1438,24.2422,6200.0
2009-01-06 13:50:00,34.5,34.56,34.43,34.5,9800.0,24.2422,24.2844,24.193,24.2422,9800.0
2009-01-06 13:55:00,34.51,34.52,34.37,34.42,9700.0,24.2492,24.2563,24.1508,24.186,9700.0
2009-01-06 14:00:00,34.4,34.42,34.29,34.36,10500.0,24.1719,24.186,24.0946,24.1438,10500.0
2009-01-06 14:05:00,34.37,34.42,34.2,34.34,41100.0,24.1508,24.186,24.0314,24.1298,41100.0
2009-01-06 14:10:00,34.34,34.46,34.28,34.33,22500.0,24.1298,24.2141,24.0876,24.1227,22500.0
2009-01-06 14:15:00,34.33,34.49,34.32,34.44,12300.0,24.1227,24.2352,24.1157,24.2,12300.0
2009-01-06 14:20:00,34.44,34.53,34.42,34.47,12700.0,24.2,24.2633,24.186,24.2211,12700.0
2009-01-06 14:25:00,34.47,34.54,34.44,34.54,7800.0,24.2211,24.2703,24.2,24.2703,7800.0
2009-01-06 14:30:00,34.52,34.68,34.52,34.56,18000.0,24.2563,24.3687,24.2563,24.2844,18000.0
2009-01-06 14:35:00,34.57,34.61,34.51,34.56,10700.0,24.2914,24.3195,24.2492,24.2844,10700.0
2009-01-06 14:40:00,34.56,34.69,34.54,34.69,11600.0,24.2844,24.3757,24.2703,24.3757,11600.0
2009-01-06 14:45:00,34.7,34.86,34.7,34.86,14800.0,24.3827,24.4952,24.3827,24.4952,14800.0
2009-01-06 14:50:00,34.9,34.9,34.7,34.75,13700.0,24.5233,24.5233,24.3827,24.4179,13700.0
2009-01-06 14:55:00,34.76,34.87,34.74,34.83,9100.0,24.4249,24.5022,24.4108,24.4741,9100.0
2009-01-06 15:00:00,34.88,34.89,34.75,34.77,16200.0,24.5092,24.5162,24.4179,24.4319,16200.0
2009-01-06 15:05:00,34.77,34.8,34.68,34.69,14100.0,24.4319,24.453,24.3687,24.3757,14100.0
2009-01-06 15:10:00,34.7,34.7,34.59,34.63,5900.0,24.3827,24.3827,24.3054,24.3335,5900.0
2009-01-06 15:15:00,34.65,34.67,34.5,34.51,7700.0,24.3476,24.3617,24.2422,24.2492,7700.0
2009-01-06 15:20:00,34.53,34.55,34.42,34.48,8500.0,24.2633,24.2773,24.186,24.2281,8500.0
2009-01-06 15:25:00,34.5,34.56,34.41,34.46,9900.0,24.2422,24.2844,24.179,24.2141,9900.0
2009-01-06 15:30:00,34.46,34.56,34.41,34.41,15900.0,24.2141,24.2844,24.179,24.179,15900.0
2009-01-06 15:35:00,34.43,34.49,34.28,34.32,36400.0,24.193,24.2352,24.0876,24.1157,36400.0
2009-01-06 15:40:00,34.3,34.43,34.27,34.43,36000.0,24.1017,24.193,24.0806,24.193,36000.0
2009-01-06 15:45:00,34.42,34.47,34.32,34.42,25300.0,24.186,24.2211,24.1157,24.186,25300.0
2009-01-06 15:50:00,34.43,34.49,34.33,34.49,18900.0,24.193,24.2352,24.1227,24.2352,18900.0
2009-01-06 15:55:00,34.48,34.52,34.37,34.47,29200.0,24.2281,24.2563,24.1508,24.2211,29200.0
2009-01-07 09:30:00,34.09,34.16,33.76,34.04,20000.0,23.9541,24.0033,23.7222,23.919,20000.0
2009-01-07 09:35:00,34.04,34.05,33.42,33.52,21000.0,23.919,23.926,23.4833,23.5536,21000.0
2009-01-07 09:40:00,33.46,33.51,33.35,33.46,11300.0,23.5114,23.5466,23.4341,23.5114,11300.0
2009-01-07 09:45:00,33.47,33.56,33.33,33.56,21900.0,23.5184,23.5817,23.4201,23.5817,21900.0
2009-01-07 09:50:00,33.55,33.75,33.55,33.66,21600.0,23.5747,23.7152,23.5747,23.652,21600.0
2009-01-07 09:55:00,33.64,33.72,33.6,33.6,10300.0,23.6379,23.6941,23.6098,23.6098,10300.0
2009-01-07 10:00:00,33.62,33.68,33.51,33.54,12000.0,23.6238,23.666,23.5466,23.5676,12000.0
2009-01-07 10:05:00,33.55,33.58,33.41,33.58,11900.0,23.5747,23.5957,23.4763,23.5957,11900.0
2009-01-07 10:10:00,33.59,33.62,33.33,33.35,17000.0,23.6028,23.6238,23.4201,23.4341,17000.0
2009-01-07 10:15:00,33.38,33.38,33.14,33.18,22500.0,23.4552,23.4552,23.2866,23.3147,22500.0
2009-01-07 10:20:00,33.2,33.2,32.95,32.95,21300.0,23.3287,23.3287,23.1531,23.1531,21300.0
2009-01-07 10:25:00,32.96,33.06,32.83,32.99,40300.0,23.1601,23.2303,23.0687,23.1812,40300.0
2009-01-07 10:30:00,32.98,32.99,32.85,32.98,23300.0,23.1741,23.1812,23.0828,23.1741,23300.0
2009-01-07 10:35:00,32.99,33.1,32.86,33.02,27300.0,23.1812,23.2585,23.0898,23.2022,27300.0
2009-01-07 10:40:00,33.01,33.18,33.01,33.08,14100.0,23.1952,23.3147,23.1952,23.2444,14100.0
2009-01-07 10:45:00,33.1,33.1,32.88,32.88,13100.0,23.2585,23.2585,23.1039,23.1039,13100.0
2009-01-07 10:50:00,32.89,32.9,32.76,32.83,17600.0,23.1109,23.1179,23.0195,23.0687,17600.0
2009-01-07 10:55:00,32.83,32.96,32.75,32.85,23400.0,23.0687,23.1601,23.0125,23.0828,23400.0
2009-01-07 11:00:00,32.87,33.02,32.81,33.0,14700.0,23.0968,23.2022,23.0547,23.1882,14700.0
2009-01-07 11:05:00,32.98,33.07,32.93,32.96,13500.0,23.1741,23.2374,23.139,23.1601,13500.0
2009-01-07 11:10:00,32.96,33.1,32.96,33.04,17300.0,23.1601,23.2585,23.1601,23.2163,17300.0
2009-01-07 11:15:00,33.06,33.21,33.04,33.07,11100.0,23.2303,23.3357,23.2163,23.2374,11100.0
2009-01-07 11:20:00,33.01,33.21,32.98,33.21,7200.0,23.1952,23.3357,23.1741,23.3357,7200.0
2009-01-07 11:25:00,33.18,33.21,33.07,33.11,23000.0,23.3147,23.3357,23.2374,23.2655,23000.0
2009-01-07 11:30:00,33.09,33.21,33.09,33.18,13500.0,23.2514,23.3357,23.2514,23.3147,13500.0
2009-01-07 11:35:00,33.19,33.23,33.09,33.17,3700.0,23.3217,23.3498,23.2514,23.3076,3700.0
2009-01-07 11:40:00,33.15,33.35,33.1,33.27,13700.0,23.2936,23.4341,23.2585,23.3779,13700.0
2009-01-07 11:45:00,33.28,33.41,33.28,33.33,19600.0,23.3849,23.4763,23.3849,23.4201,19600.0
2009-01-07 11:50:00,33.35,33.36,33.25,33.3,9500.0,23.4341,23.4412,23.3639,23.399,9500.0
2009-01-07 11:55:00,33.3,33.32,33.22,33.28,3600.0,23.399,23.413,23.3428,23.3849,3600.0
2009-01-07 12:00:00,33.25,33.25,33.08,33.12,7600.0,23.3639,23.3639,23.2444,23.2725,7600.0
2009-01-07 12:05:00,33.1,33.14,32.99,33.02,26200.0,23.2585,23.2866,23.1812,23.2022,26200.0
2009-01-07 12:10:00,33.01,33.03,32.94,32.97,14400.0,23.1952,23.2093,23.146,23.1671,14400.0
2009-01-07 12:15:00,32.98,33.01,32.93,32.97,26200.0,23.1741,23.1952,23.139,23.1671,26200.0
2009-01-07 12:20:00,32.99,32.99,32.8,32.82,10600.0,23.1812,23.1812,23.0477,23.0617,10600.0
2009-01-07 12:25:00,32.82,32.89,32.79,32.79,15600.0,23.0617,23.1109,23.0406,23.0406,15600.0
2009-01-07 12:30:00,32.78,32.82,32.69,32.78,17500.0,23.0336,23.0617,22.9704,23.0336,17500.0
2009-01-07 12:35:00,32.79,32.81,32.76,32.77,20000.0,23.0406,23.0547,23.0195,23.0266,20000.0
2009-01-07 12:40:00,32.79,32.8,32.72,32.78,19800.0,23.0406,23.0477,22.9914,23.0336,19800.0
2009-01-07 12:45:00,32.8,32.81,32.73,32.78,30800.0,23.0477,23.0547,22.9985,23.0336,30800.0
2009-01-07 12:50:00,32.78,32.8,32.74,32.77,7700.0,23.0336,23.0477,23.0055,23.0266,7700.0
2009-01-07 12:55:00,32.77,32.78,32.62,32.69,15000.0,23.0266,23.0336,22.9212,22.9704,15000.0
2009-01-07 13:00:00,32.71,32.73,32.68,32.73,8400.0,22.9844,22.9985,22.9633,22.9985,8400.0
2009-01-07 13:05:00,32.74,32.8,32.71,32.79,12500.0,23.0055,23.0477,22.9844,23.0406,12500.0
2009-01-07 13:10:00,32.79,32.82,32.75,32.75,10800.0,23.0406,23.0617,23.0125,23.0125,10800.0
2009-01-07 13:15:00,32.78,32.82,32.77,32.78,16100.0,23.0336,23.0617,23.0266,23.0336,16100.0
2009-01-07 13:20:00,32.78,32.78,32.65,32.66,18700.0,23.0336,23.0336,22.9423,22.9493,18700.0
2009-01-07 13:25:00,32.67,32.75,32.67,32.72,16500.0,22.9563,23.0125,22.9563,22.9914,16500.0
2009-01-07 13:30:00,32.73,32.75,32.68,32.69,28300.0,22.9985,23.0125,22.9633,22.9704,28300.0
2009-01-07 13:35:00,32.68,32.75,32.67,32.74,12000.0,22.9633,23.0125,22.9563,23.0055,12000.0
2009-01-07 13:40:00,32.74,32.75,32.51,32.51,25700.0,23.0055,23.0125,22.8439,22.8439,25700.0
2009-01-07 13:45:00,32.53,32.67,32.52,32.62,35700.0,22.8579,22.9563,22.8509,22.9212,35700.0
2009-01-07 13:50:00,32.62,32.65,32.59,32.61,25300.0,22.9212,22.9423,22.9001,22.9141,25300.0
2009-01-07 13:55:00,32.6,32.62,32.45,32.45,32100.0,22.9071,22.9212,22.8017,22.8017,32100.0
2009-01-07 14:00:00,32.47,32.52,32.39,32.42,14500.0,22.8158,22.8509,22.7596,22.7806,14500.0
2009-01-07 14:05:00,32.43,32.48,32.4,32.43,10600.0,22.7877,22.8228,22.7666,22.7877,10600.0
2009-01-07 14:10:00,32.42,32.42,32.3,32.33,18100.0,22.7806,22.7806,22.6963,22.7174,18100.0
2009-01-07 14:15:00,32.33,32.38,32.25,32.25,15100.0,22.7174,22.7525,22.6612,22.6612,15100.0
2009-01-07 14:20:00,32.28,32.33,32.17,32.2,14700.0,22.6823,22.7174,22.605,22.6261,14700.0
2009-01-07 14:25:00,32.19,32.25,32.07,32.21,12400.0,22.619,22.6612,22.5347,22.6331,12400.0
2009-01-07 14:30:00,32.21,32.29,32.14,32.18,18200.0,22.6331,22.6893,22.5839,22.612,18200.0
2009-01-07 14:35:00,32.19,32.24,32.07,32.14,21200.0,22.619,22.6542,22.5347,22.5839,21200.0
2009-01-07 14:40:00,32.12,32.16,32.08,32.14,42000.0,22.5698,22.5979,22.5417,22.5839,42000.0
2009-01-07 14:45:00,32.11,32.13,31.99,31.99,26200.0,22.5628,22.5769,22.4785,22.4785,26200.0
2009-01-07 14:50:00,31.99,32.02,31.93,31.99,26900.0,22.4785,22.4996,22.4363,22.4785,26900.0
2009-01-07 14:55:00,32.0,32.0,31.9,31.91,19800.0,22.4855,22.4855,22.4152,22.4223,19800.0
2009-01-07 15:00:00,31.91,31.97,31.88,31.93,16800.0,22.4223,22.4644,22.4012,22.4363,16800.0
2009-01-07 15:05:00,31.94,31.96,31.77,31.8,19800.0,22.4434,22.4574,22.3239,22.345,19800.0
2009-01-07 15:10:00,31.8,31.84,31.8,31.84,18600.0,22.345,22.3731,22.345,22.3731,18600.0
2009-01-07 15:15:00,31.85,31.98,31.85,31.98,20900.0,22.3801,22.4715,22.3801,22.4715,20900.0
2009-01-07 15:20:00,32.01,32.04,31.95,32.03,24200.0,22.4925,22.5136,22.4504,22.5066,24200.0
2009-01-07 15:25:00,32.03,32.12,32.01,32.12,32600.0,22.5066,22.5698,22.4925,22.5698,32600.0
2009-01-07 15:30:00,32.11,32.16,31.99,31.99,39200.0,22.5628,22.5979,22.4785,22.4785,39200.0
2009-01-07 15:35:00,32.0,32.03,31.89,31.93,38400.0,22.4855,22.5066,22.4082,22.4363,38400.0
2009-01-07 15:40:00,31.93,32.02,31.9,31.98,40600.0,22.4363,22.4996,22.4152,22.4715,40600.0
2009-01-07 15:45:00,31.99,32.06,31.97,32.04,31100.0,22.4785,22.5277,22.4644,22.5136,31100.0
2009-01-07 15:50:00,32.04,32.1,31.97,32.08,43800.0,22.5136,22.5558,22.4644,22.5417,43800.0
2009-01-07 15:55:00,32.08,32.17,32.04,32.1,60000.0,22.5417,22.605,22.5136,22.5558,60000.0
2009-01-08 09:30:00,31.6,32.13,31.6,32.04,14400.0,22.2044,22.5769,22.2044,22.5136,14400.0
2009-01-08 09:35:00,31.95,31.99,31.65,31.85,9600.0,22.4504,22.4785,22.2396,22.3801,9600.0
2009-01-08 09:40:00,31.82,31.97,31.71,31.97,4000.0,22.359,22.4644,22.2817,22.4644,4000.0
2009-01-08 09:45:00,31.93,32.1,31.93,32.04,14000.0,22.4363,22.5558,22.4363,22.5136,14000.0
2009-01-08 09:50:00,32.05,32.14,31.92,32.11,24700.0,22.5206,22.5839,22.4293,22.5628,24700.0
2009-01-08 09:55:00,32.11,32.14,31.91,31.95,20800.0,22.5628,22.5839,22.4223,22.4504,20800.0
2009-01-08 10:00:00,31.95,32.0,31.82,31.96,22200.0,22.4504,22.4855,22.359,22.4574,22200.0
2009-01-08 10:05:00,31.99,32.2,31.93,32.17,12800.0,22.4785,22.6261,22.4363,22.605,12800.0
2009-01-08 10:10:00,32.17,32.35,32.16,32.29,22800.0,22.605,22.7315,22.5979,22.6893,22800.0
2009-01-08 10:15:00,32.28,32.29,32.11,32.13,13400.0,22.6823,22.6893,22.5628,22.5769,13400.0
2009-01-08 10:20:00,32.15,32.22,31.99,32.08,30400.0,22.5909,22.6401,22.4785,22.5417,30400.0
2009-01-08 10:25:00,32.09,32.15,32.05,32.05,26600.0,22.5488,22.5909,22.5206,22.5206,26600.0
2009-01-08 10:30:00,32.05,32.07,31.98,32.01,23900.0,22.5206,22.5347,22.4715,22.4925,23900.0
2009-01-08 10:35:00,32.0,32.02,31.92,31.95,73400.0,22.4855,22.4996,22.4293,22.4504,73400.0
2009-01-08 10:40:00,31.96,32.04,31.85,31.87,48100.0,22.4574,22.5136,22.3801,22.3942,48100.0
2009-01-08 10:45:00,31.85,31.95,31.76,31.86,35200.0,22.3801,22.4504,22.3169,22.3871,35200.0
2009-01-08 10:50:00,31.9,32.04,31.85,31.88,25000.0,22.4152,22.5136,22.3801,22.4012,25000.0
2009-01-08 10:55:00,31.87,31.88,31.75,31.78,13000.0,22.3942,22.4012,22.3098,22.3309,13000.0
2009-01-08 11:00:00,31.8,31.91,31.8,31.89,19900.0,22.345,22.4223,22.345,22.4082,19900.0
2009-01-08 11:05:00,31.94,31.98,31.84,31.92,15300.0,22.4434,22.4715,22.3731,22.4293,15300.0
2009-01-08 11:10:00,31.92,31.93,31.75,31.81,27200.0,22.4293,22.4363,22.3098,22.352,27200.0
2009-01-08 11:15:00,31.83,31.88,31.74,31.75,28900.0,22.3661,22.4012,22.3028,22.3098,28900.0
2009-01-08 11:20:00,31.81,31.82,31.7,31.71,22200.0,22.352,22.359,22.2747,22.2817,22200.0
2009-01-08 11:25:00,31.71,31.71,31.56,31.56,6600.0,22.2817,22.2817,22.1763,22.1763,6600.0
2009-01-08 11:30:00,31.55,31.56,31.41,31.45,28200.0,22.1693,22.1763,22.0709,22.099,28200.0
2009-01-08 11:35:00,31.45,31.59,31.43,31.58,9400.0,22.099,22.1974,22.085,22.1904,9400.0
2009-01-08 11:40:00,31.59,31.67,31.58,31.66,5600.0,22.1974,22.2536,22.1904,22.2466,5600.0
2009-01-08 11:45:00,31.66,31.68,31.59,31.65,5900.0,22.2466,22.2607,22.1974,22.2396,5900.0
2009-01-08 11:50:00,31.66,31.66,31.57,31.6,4800.0,22.2466,22.2466,22.1834,22.2044,4800.0
2009-01-08 11:55:00,31.6,31.64,31.56,31.59,10800.0,22.2044,22.2326,22.1763,22.1974,10800.0
2009-01-08 12:00:00,31.59,31.7,31.59,31.64,15700.0,22.1974,22.2747,22.1974,22.2326,15700.0
2009-01-08 12:05:00,31.67,31.76,31.64,31.76,7200.0,22.2536,22.3169,22.2326,22.3169,7200.0
2009-01-08 12:10:00,31.76,31.83,31.73,31.79,15400.0,22.3169,22.3661,22.2958,22.338,15400.0
2009-01-08 12:15:00,31.81,31.81,31.74,31.77,10200.0,22.352,22.352,22.3028,22.3239,10200.0
2009-01-08 12:20:00,31.77,31.82,31.76,31.76,6300.0,22.3239,22.359,22.3169,22.3169,6300.0
2009-01-08 12:25:00,31.77,31.87,31.76,31.84,6100.0,22.3239,22.3942,22.3169,22.3731,6100.0
2009-01-08 12:30:00,31.85,31.87,31.78,31.78,6800.0,22.3801,22.3942,22.3309,22.3309,6800.0
2009-01-08 12:35:00,31.8,31.84,31.78,31.8,2700.0,22.345,22.3731,22.3309,22.345,2700.0
2009-01-08 12:40:00,31.8,31.86,31.8,31.84,15900.0,22.345,22.3871,22.345,22.3731,15900.0
2009-01-08 12:45:00,31.84,31.91,31.82,31.89,15600.0,22.3731,22.4223,22.359,22.4082,15600.0
2009-01-08 12:50:00,31.91,32.03,31.9,31.98,7300.0,22.4223,22.5066,22.4152,22.4715,7300.0
2009-01-08 12:55:00,31.98,32.0,31.83,31.84,5600.0,22.4715,22.4855,22.3661,22.3731,5600.0
2009-01-08 13:00:00,31.85,31.87,31.8,31.84,5500.0,22.3801,22.3942,22.345,22.3731,5500.0
2009-01-08 13:05:00,31.86,31.92,31.8,31.81,11800.0,22.3871,22.4293,22.345,22.352,11800.0
2009-01-08 13:10:00,31.81,31.84,31.74,31.75,3700.0,22.352,22.3731,22.3028,22.3098,3700.0
2009-01-08 13:15:00,31.78,31.82,31.75,31.76,5700.0,22.3309,22.359,22.3098,22.3169,5700.0
2009-01-08 13:20:00,31.75,31.85,31.75,31.83,7500.0,22.3098,22.3801,22.3098,22.3661,7500.0
2009-01-08 13:25:00,31.84,31.85,31.76,31.77,3100.0,22.3731,22.3801,22.3169,22.3239,3100.0
2009-01-08 13:30:00,31.75,31.84,31.75,31.84,4100.0,22.3098,22.3731,22.3098,22.3731,4100.0
2009-01-08 13:35:00,31.84,31.9,31.83,31.84,5900.0,22.3731,22.4152,22.3661,22.3731,5900.0
2009-01-08 13:40:00,31.85,31.87,31.83,31.85,5700.0,22.3801,22.3942,22.3661,22.3801,5700.0
2009-01-08 13:45:00,31.85,31.89,31.84,31.85,19400.0,22.3801,22.4082,22.3731,22.3801,19400.0
2009-01-08 13:50:00,31.87,31.9,31.83,31.88,10500.0,22.3942,22.4152,22.3661,22.4012,10500.0
2009-01-08 13:55:00,31.88,31.92,31.84,31.89,4600.0,22.4012,22.4293,22.3731,22.4082,4600.0
2009-01-08 14:00:00,31.9,31.91,31.86,31.88,13600.0,22.4152,22.4223,22.3871,22.4012,13600.0
2009-01-08 14:05:00,31.88,32.01,31.86,31.99,30200.0,22.4012,22.4925,22.3871,22.4785,30200.0
2009-01-08 14:10:00,31.97,31.99,31.9,31.95,10500.0,22.4644,22.4785,22.4152,22.4504,10500.0
2009-01-08 14:15:00,31.94,32.0,31.89,31.91,23200.0,22.4434,22.4855,22.4082,22.4223,23200.0
2009-01-08 14:20:00,31.95,31.96,31.79,31.83,27500.0,22.4504,22.4574,22.338,22.3661,27500.0
2009-01-08 14:25:00,31.84,31.94,31.8,31.85,9000.0,22.3731,22.4434,22.345,22.3801,9000.0
2009-01-08 14:30:00,31.84,31.85,31.7,31.76,9000.0,22.3731,22.3801,22.2747,22.3169,9000.0
2009-01-08 14:35:00,31.75,31.77,31.72,31.75,39200.0,22.3098,22.3239,22.2888,22.3098,39200.0
2009-01-08 14:40:00,31.75,32.0,31.74,32.0,18100.0,22.3098,22.4855,22.3028,22.4855,18100.0
2009-01-08 14:45:00,32.04,32.12,31.85,31.89,32100.0,22.5136,22.5698,22.3801,22.4082,32100.0
2009-01-08 14:50:00,31.89,32.08,31.85,32.01,28900.0,22.4082,22.5417,22.3801,22.4925,28900.0
2009-01-08 14:55:00,32.0,32.05,31.8,31.88,24700.0,22.4855,22.5206,22.345,22.4012,24700.0
2009-01-08 15:00:00,31.92,31.95,31.82,31.84,47300.0,22.4293,22.4504,22.359,22.3731,47300.0
2009-01-08 15:05:00,31.86,31.94,31.83,31.89,23700.0,22.3871,22.4434,22.3661,22.4082,23700.0
2009-01-08 15:10:00,31.85,31.93,31.8,31.9,51500.0,22.3801,22.4363,22.345,22.4152,51500.0
2009-01-08 15:15:00,31.87,31.95,31.84,31.84,37600.0,22.3942,22.4504,22.3731,22.3731,37600.0
2009-01-08 15:20:00,31.84,31.88,31.73,31.82,29300.0,22.3731,22.4012,22.2958,22.359,29300.0
2009-01-08 15:25:00,31.83,31.87,31.78,31.83,29400.0,22.3661,22.3942,22.3309,22.3661,29400.0
2009-01-08 15:30:00,31.86,31.86,31.79,31.83,34400.0,22.3871,22.3871,22.338,22.3661,34400.0
2009-01-08 15:35:00,31.83,31.86,31.74,31.86,40100.0,22.3661,22.3871,22.3028,22.3871,40100.0
2009-01-08 15:40:00,31.85,32.01,31.85,31.99,80200.0,22.3801,22.4925,22.3801,22.4785,80200.0
2009-01-08 15:45:00,32.0,32.02,31.85,31.9,100900.0,22.4855,22.4996,22.3801,22.4152,100900.0
2009-01-08 15:50:00,31.9,31.92,31.83,31.86,62500.0,22.4152,22.4293,22.3661,22.3871,62500.0
2009-01-08 15:55:00,31.86,32.03,31.84,32.01,92300.0,22.3871,22.5066,22.3731,22.4925,92300.0
2009-01-09 09:30:00,32.24,32.31,32.1,32.17,3700.0,22.6542,22.7033,22.5558,22.605,3700.0
2009-01-09 09:35:00,32.25,32.25,32.05,32.06,2000.0,22.6612,22.6612,22.5206,22.5277,2000.0
2009-01-09 09:40:00,32.03,32.03,31.65,31.75,8200.0,22.5066,22.5066,22.2396,22.3098,8200.0
2009-01-09 09:45:00,31.72,31.72,31.43,31.43,6500.0,22.2888,22.2888,22.085,22.085,6500.0
2009-01-09 09:50:00,31.43,31.43,31.22,31.23,14000.0,22.085,22.085,21.9374,21.9445,14000.0
2009-01-09 09:55:00,31.25,31.35,31.07,31.29,14900.0,21.9585,22.0288,21.832,21.9866,14900.0
2009-01-09 10:00:00,31.25,31.51,31.24,31.49,12900.0,21.9585,22.1412,21.9515,22.1272,12900.0
2009-01-09 10:05:00,31.46,31.52,31.41,31.44,3700.0,22.1061,22.1482,22.0709,22.092,3700.0
2009-01-09 10:10:00,31.42,31.46,31.32,31.33,10500.0,22.078,22.1061,22.0077,22.0147,10500.0
2009-01-09 10:15:00,31.33,31.38,31.11,31.12,34300.0,22.0147,22.0499,21.8601,21.8672,34300.0
2009-01-09 10:20:00,31.11,31.27,31.08,31.27,4200.0,21.8601,21.9726,21.8391,21.9726,4200.0
2009-01-09 10:25:00,31.28,31.28,31.13,31.14,9900.0,21.9796,21.9796,21.8742,21.8812,9900.0
2009-01-09 10:30:00,31.13,31.14,31.11,31.13,8400.0,21.8742,21.8812,21.8601,21.8742,8400.0
2009-01-09 10:35:00,31.14,31.19,31.08,31.14,4900.0,21.8812,21.9164,21.8391,21.8812,4900.0
2009-01-09 10:40:00,31.13,31.18,31.11,31.14,2400.0,21.8742,21.9093,21.8601,21.8812,2400.0
2009-01-09 10:45:00,31.18,31.23,31.15,31.2,2800.0,21.9093,21.9445,21.8882,21.9234,2800.0
2009-01-09 10:50:00,31.2,31.37,31.16,31.36,2900.0,21.9234,22.0428,21.8953,22.0358,2900.0
2009-01-09 10:55:00,31.36,31.36,31.24,31.32,6000.0,22.0358,22.0358,21.9515,22.0077,6000.0
2009-01-09 11:00:00,31.3,31.35,31.27,31.32,1900.0,21.9936,22.0288,21.9726,22.0077,1900.0
2009-01-09 11:05:00,31.32,31.56,31.32,31.55,5900.0,22.0077,22.1763,22.0077,22.1693,5900.0
2009-01-09 11:10:00,31.54,31.54,31.38,31.41,5600.0,22.1623,22.1623,22.0499,22.0709,5600.0
2009-01-09 11:15:00,31.43,31.43,31.34,31.36,3700.0,22.085,22.085,22.0218,22.0358,3700.0
2009-01-09 11:20:00,31.38,31.71,31.38,31.69,9400.0,22.0499,22.2817,22.0499,22.2677,9400.0
2009-01-09 11:25:00,31.7,31.75,31.65,31.7,8000.0,22.2747,22.3098,22.2396,22.2747,8000.0
2009-01-09 11:30:00,31.73,31.74,31.66,31.67,10300.0,22.2958,22.3028,22.2466,22.2536,10300.0
2009-01-09 11:35:00,31.68,31.74,31.61,31.65,10100.0,22.2607,22.3028,22.2115,22.2396,10100.0
2009-01-09 11:40:00,31.65,31.65,31.4,31.4,7800.0,22.2396,22.2396,22.0639,22.0639,7800.0
2009-01-09 11:45:00,31.39,31.48,31.38,31.47,3900.0,22.0569,22.1201,22.0499,22.1131,3900.0
2009-01-09 11:50:00,31.48,31.5,31.41,31.49,3000.0,22.1201,22.1342,22.0709,22.1272,3000.0
2009-01-09 11:55:00,31.51,31.55,31.47,31.49,12700.0,22.1412,22.1693,22.1131,22.1272,12700.0
2009-01-09 12:00:00,31.51,31.59,31.49,31.59,5000.0,22.1412,22.1974,22.1272,22.1974,5000.0
2009-01-09 12:05:00,31.61,31.82,31.61,31.8,5400.0,22.2115,22.359,22.2115,22.345,5400.0
2009-01-09 12:10:00,31.84,31.84,31.75,31.77,5000.0,22.3731,22.3731,22.3098,22.3239,5000.0
2009-01-09 12:15:00,31.76,31.76,31.71,31.71,1600.0,22.3169,22.3169,22.2817,22.2817,1600.0
2009-01-09 12:20:00,31.72,31.73,31.67,31.71,3300.0,22.2888,22.2958,22.2536,22.2817,3300.0
2009-01-09 12:25:00,31.73,31.78,31.73,31.73,2400.0,22.2958,22.3309,22.2958,22.2958,2400.0
2009-01-09 12:30:00,31.68,31.75,31.67,31.75,4700.0,22.2607,22.3098,22.2536,22.3098,4700.0
2009-01-09 12:35:00,31.76,31.79,31.73,31.73,5800.0,22.3169,22.338,22.2958,22.2958,5800.0
2009-01-09 12:40:00,31.74,31.75,31.6,31.63,2600.0,22.3028,22.3098,22.2044,22.2255,2600.0
2009-01-09 12:45:00,31.59,31.67,31.59,31.65,4300.0,22.1974,22.2536,22.1974,22.2396,4300.0
2009-01-09 12:50:00,31.66,31.71,31.63,31.7,2100.0,22.2466,22.2817,22.2255,22.2747,2100.0
2009-01-09 12:55:00,31.69,31.75,31.67,31.71,6000.0,22.2677,22.3098,22.2536,22.2817,6000.0
2009-01-09 13:00:00,31.71,31.89,31.7,31.85,16600.0,22.2817,22.4082,22.2747,22.3801,16600.0
2009-01-09 13:05:00,31.86,31.86,31.62,31.62,4000.0,22.3871,22.3871,22.2185,22.2185,4000.0
2009-01-09 13:10:00,31.63,31.67,31.6,31.66,5700.0,22.2255,22.2536,22.2044,22.2466,5700.0
2009-01-09 13:15:00,31.63,31.66,31.49,31.66,9600.0,22.2255,22.2466,22.1272,22.2466,9600.0
2009-01-09 13:20:00,31.66,31.66,31.55,31.61,8900.0,22.2466,22.2466,22.1693,22.2115,8900.0
2009-01-09 13:25:00,31.65,31.65,31.57,31.59,13300.0,22.2396,22.2396,22.1834,22.1974,13300.0
2009-01-09 13:30:00,31.62,31.65,31.48,31.58,5500.0,22.2185,22.2396,22.1201,22.1904,5500.0
2009-01-09 13:35:00,31.58,31.72,31.58,31.72,6500.0,22.1904,22.2888,22.1904,22.2888,6500.0
2009-01-09 13:40:00,31.74,31.82,31.71,31.73,6800.0,22.3028,22.359,22.2817,22.2958,6800.0
2009-01-09 13:45:00,31.72,31.78,31.72,31.75,1600.0,22.2888,22.3309,22.2888,22.3098,1600.0
2009-01-09 13:50:00,31.75,31.75,31.62,31.62,4000.0,22.3098,22.3098,22.2185,22.2185,4000.0
2009-01-09 13:55:00,31.61,31.63,31.56,31.59,3200.0,22.2115,22.2255,22.1763,22.1974,3200.0
2009-01-09 14:00:00,31.59,31.73,31.58,31.61,19400.0,22.1974,22.2958,22.1904,22.2115,19400.0
2009-01-09 14:05:00,31.62,31.68,31.51,31.62,26400.0,22.2185,22.2607,22.1412,22.2185,26400.0
2009-01-09 14:10:00,31.59,31.59,31.52,31.58,6400.0,22.1974,22.1974,22.1482,22.1904,6400.0
2009-01-09 14:15:00,31.58,31.71,31.55,31.69,6900.0,22.1904,22.2817,22.1693,22.2677,6900.0
2009-01-09 14:20:00,31.69,31.74,31.67,31.68,2600.0,22.2677,22.3028,22.2536,22.2607,2600.0
2009-01-09 14:25:00,31.67,31.69,31.57,31.62,10400.0,22.2536,22.2677,22.1834,22.2185,10400.0
2009-01-09 14:30:00,31.62,31.81,31.62,31.77,9000.0,22.2185,22.352,22.2185,22.3239,9000.0
2009-01-09 14:35:00,31.79,31.8,31.71,31.77,2700.0,22.338,22.345,22.2817,22.3239,2700.0
2009-01-09 14:40:00,31.77,31.85,31.69,31.84,6400.0,22.3239,22.3801,22.2677,22.3731,6400.0
2009-01-09 14:45:00,31.86,31.88,31.77,31.78,8300.0,22.3871,22.4012,22.3239,22.3309,8300.0
2009-01-09 14:50:00,31.74,31.76,31.68,31.75,5600.0,22.3028,22.3169,22.2607,22.3098,5600.0
2009-01-09 14:55:00,31.77,31.84,31.74,31.82,8800.0,22.3239,22.3731,22.3028,22.359,8800.0
2009-01-09 15:00:00,31.8,31.88,31.75,31.83,10100.0,22.345,22.4012,22.3098,22.3661,10100.0
2009-01-09 15:05:00,31.85,31.88,31.67,31.67,8200.0,22.3801,22.4012,22.2536,22.2536,8200.0
2009-01-09 15:10:00,31.68,31.69,31.63,31.67,6500.0,22.2607,22.2677,22.2255,22.2536,6500.0
2009-01-09 15:15:00,31.67,31.74,31.6,31.73,7600.0,22.2536,22.3028,22.2044,22.2958,7600.0
2009-01-09 15:20:00,31.74,31.75,31.67,31.68,10400.0,22.3028,22.3098,22.2536,22.2607,10400.0
2009-01-09 15:25:00,31.68,31.71,31.5,31.7,15900.0,22.2607,22.2817,22.1342,22.2747,15900.0
2009-01-09 15:30:00,31.7,31.76,31.65,31.7,16500.0,22.2747,22.3169,22.2396,22.2747,16500.0
2009-01-09 15:35:00,31.69,31.82,31.64,31.7,17900.0,22.2677,22.359,22.2326,22.2747,17900.0
2009-01-09 15:40:00,31.69,31.72,31.47,31.59,40800.0,22.2677,22.2888,22.1131,22.1974,40800.0
2009-01-09 15:45:00,31.58,31.58,31.41,31.45,32600.0,22.1904,22.1904,22.0709,22.099,32600.0
2009-01-09 15:50:00,31.46,31.52,31.21,31.34,42500.0,22.1061,22.1482,21.9304,22.0218,42500.0
2009-01-09 15:55:00,31.33,31.46,31.29,31.44,31500.0,22.0147,22.1061,21.9866,22.092,31500.0
2009-01-12 09:30:00,31.6,31.83,31.2,31.2,18900.0,22.2044,22.3661,21.9234,21.9234,18900.0
2009-01-12 09:35:00,31.18,31.49,31.08,31.44,29700.0,21.9093,22.1272,21.8391,22.092,29700.0
2009-01-12 09:40:00,31.47,31.51,31.2,31.24,37600.0,22.1131,22.1412,21.9234,21.9515,37600.0
2009-01-12 09:45:00,31.24,31.37,31.2,31.36,16700.0,21.9515,22.0428,21.9234,22.0358,16700.0
2009-01-12 09:50:00,31.36,31.36,31.06,31.1,5900.0,22.0358,22.0358,21.825,21.8531,5900.0
2009-01-12 09:55:00,31.08,31.17,31.02,31.17,7900.0,21.8391,21.9023,21.7969,21.9023,7900.0
2009-01-12 10:00:00,31.25,31.27,31.19,31.22,15700.0,21.9585,21.9726,21.9164,21.9374,15700.0
2009-01-12 10:05:00,31.21,31.27,31.08,31.18,20300.0,21.9304,21.9726,21.8391,21.9093,20300.0
2009-01-12 10:10:00,31.2,31.2,31.1,31.18,11700.0,21.9234,21.9234,21.8531,21.9093,11700.0
2009-01-12 10:15:00,31.2,31.26,31.12,31.21,11800.0,21.9234,21.9655,21.8672,21.9304,11800.0
2009-01-12 10:20:00,31.22,31.33,31.05,31.14,31600.0,21.9374,22.0147,21.818,21.8812,31600.0
2009-01-12 10:25:00,31.12,31.24,31.08,31.19,18100.0,21.8672,21.9515,21.8391,21.9164,18100.0
2009-01-12 10:30:00,31.19,31.2,31.04,31.04,34500.0,21.9164,21.9234,21.811,21.811,34500.0
2009-01-12 10:35:00,31.05,31.16,30.99,31.16,29100.0,21.818,21.8953,21.7758,21.8953,29100.0
2009-01-12 10:40:00,31.12,31.15,31.0,31.02,26300.0,21.8672,21.8882,21.7828,21.7969,26300.0
2009-01-12 10:45:00,31.01,31.08,30.98,31.02,11700.0,21.7899,21.8391,21.7688,21.7969,11700.0
2009-01-12 10:50:00,31.01,31.19,31.0,31.15,13600.0,21.7899,21.9164,21.7828,21.8882,13600.0
2009-01-12 10:55:00,31.15,31.2,31.12,31.12,6200.0,21.8882,21.9234,21.8672,21.8672,6200.0
2009-01-12 11:00:00,31.11,31.17,31.09,31.12,6100.0,21.8601,21.9023,21.8461,21.8672,6100.0
2009-01-12 11:05:00,31.12,31.16,30.9,30.9,14600.0,21.8672,21.8953,21.7126,21.7126,14600.0
2009-01-12 11:10:00,30.9,30.91,30.73,30.74,19900.0,21.7126,21.7196,21.5931,21.6001,19900.0
2009-01-12 11:15:00,30.73,30.75,30.64,30.65,43300.0,21.5931,21.6072,21.5299,21.5369,43300.0
2009-01-12 11:20:00,30.64,30.77,30.6,30.73,22600.0,21.5299,21.6212,21.5018,21.5931,22600.0
2009-01-12 11:25:00,30.73,30.79,30.7,30.74,15400.0,21.5931,21.6353,21.572,21.6001,15400.0
2009-01-12 11:30:00,30.73,30.77,30.7,30.7,6500.0,21.5931,21.6212,21.572,21.572,6500.0
2009-01-12 11:35:00,30.71,30.81,30.68,30.79,22400.0,21.5791,21.6493,21.558,21.6353,22400.0
2009-01-12 11:40:00,30.78,30.83,30.7,30.8,8900.0,21.6283,21.6634,21.572,21.6423,8900.0
2009-01-12 11:45:00,30.78,30.82,30.74,30.79,5600.0,21.6283,21.6564,21.6001,21.6353,5600.0
2009-01-12 11:50:00,30.79,30.84,30.76,30.84,5400.0,21.6353,21.6704,21.6142,21.6704,5400.0
2009-01-12 11:55:00,30.83,30.86,30.75,30.76,11300.0,21.6634,21.6845,21.6072,21.6142,11300.0
2009-01-12 12:00:00,30.78,30.8,30.72,30.75,10000.0,21.6283,21.6423,21.5861,21.6072,10000.0
2009-01-12 12:05:00,30.77,30.84,30.74,30.82,9400.0,21.6212,21.6704,21.6001,21.6564,9400.0
2009-01-12 12:10:00,30.81,30.94,30.81,30.93,8500.0,21.6493,21.7407,21.6493,21.7337,8500.0
2009-01-12 12:15:00,30.92,30.97,30.9,30.92,22800.0,21.7266,21.7618,21.7126,21.7266,22800.0
2009-01-12 12:20:00,30.91,30.92,30.77,30.78,7900.0,21.7196,21.7266,21.6212,21.6283,7900.0
2009-01-12 12:25:00,30.78,30.79,30.74,30.77,9000.0,21.6283,21.6353,21.6001,21.6212,9000.0
2009-01-12 12:30:00,30.76,30.8,30.75,30.8,14000.0,21.6142,21.6423,21.6072,21.6423,14000.0
2009-01-12 12:35:00,30.83,30.85,30.81,30.84,7400.0,21.6634,21.6774,21.6493,21.6704,7400.0
2009-01-12 12:40:00,30.86,30.92,30.86,30.89,3500.0,21.6845,21.7266,21.6845,21.7055,3500.0
2009-01-12 12:45:00,30.91,30.91,30.87,30.88,4400.0,21.7196,21.7196,21.6915,21.6985,4400.0
2009-01-12 12:50:00,30.88,30.91,30.83,30.83,13700.0,21.6985,21.7196,21.6634,21.6634,13700.0
2009-01-12 12:55:00,30.83,30.87,30.79,30.82,9700.0,21.6634,21.6915,21.6353,21.6564,9700.0
2009-01-12 13:00:00,30.83,30.89,30.83,30.85,4000.0,21.6634,21.7055,21.6634,21.6774,4000.0
2009-01-12 13:05:00,30.85,30.92,30.84,30.92,10000.0,21.6774,21.7266,21.6704,21.7266,10000.0
2009-01-12 13:10:00,30.96,31.03,30.94,31.0,11500.0,21.7547,21.8039,21.7407,21.7828,11500.0
2009-01-12 13:15:00,30.97,30.98,30.92,30.97,6500.0,21.7618,21.7688,21.7266,21.7618,6500.0
2009-01-12 13:20:00,30.98,30.99,30.92,30.92,8300.0,21.7688,21.7758,21.7266,21.7266,8300.0
2009-01-12 13:25:00,30.92,30.96,30.9,30.91,6700.0,21.7266,21.7547,21.7126,21.7196,6700.0
2009-01-12 13:30:00,30.91,30.91,30.88,30.88,14600.0,21.7196,21.7196,21.6985,21.6985,14600.0
2009-01-12 13:35:00,30.88,30.92,30.87,30.9,11700.0,21.6985,21.7266,21.6915,21.7126,11700.0
2009-01-12 13:40:00,30.9,30.97,30.9,30.97,10400.0,21.7126,21.7618,21.7126,21.7618,10400.0
2009-01-12 13:45:00,30.99,31.1,30.99,31.06,16200.0,21.7758,21.8531,21.7758,21.825,16200.0
2009-01-12 13:50:00,31.06,31.08,31.02,31.08,7800.0,21.825,21.8391,21.7969,21.8391,7800.0
2009-01-12 13:55:00,31.08,31.08,30.89,30.89,10000.0,21.8391,21.8391,21.7055,21.7055,10000.0
2009-01-12 14:00:00,30.89,30.89,30.81,30.83,10100.0,21.7055,21.7055,21.6493,21.6634,10100.0
2009-01-12 14:05:00,30.82,30.84,30.77,30.8,10500.0,21.6564,21.6704,21.6212,21.6423,10500.0
2009-01-12 14:10:00,30.81,30.89,30.8,30.85,8700.0,21.6493,21.7055,21.6423,21.6774,8700.0
2009-01-12 14:15:00,30.83,30.92,30.83,30.87,9200.0,21.6634,21.7266,21.6634,21.6915,9200.0
2009-01-12 14:20:00,30.89,30.9,30.8,30.87,11300.0,21.7055,21.7126,21.6423,21.6915,11300.0
2009-01-12 14:25:00,30.85,30.92,30.83,30.91,10800.0,21.6774,21.7266,21.6634,21.7196,10800.0
2009-01-12 14:30:00,30.87,30.88,30.67,30.67,9100.0,21.6915,21.6985,21.551,21.551,9100.0
2009-01-12 14:35:00,30.68,30.77,30.67,30.75,17700.0,21.558,21.6212,21.551,21.6072,17700.0
2009-01-12 14:40:00,30.72,30.73,30.5,30.51,14800.0,21.5861,21.5931,21.4315,21.4385,14800.0
2009-01-12 14:45:00,30.52,30.58,30.45,30.55,21600.0,21.4456,21.4877,21.3964,21.4666,21600.0
2009-01-12 14:50:00,30.55,30.6,30.5,30.52,22100.0,21.4666,21.5018,21.4315,21.4456,22100.0
2009-01-12 14:55:00,30.52,30.56,30.51,30.53,16500.0,21.4456,21.4737,21.4385,21.4526,16500.0
2009-01-12 15:00:00,30.53,30.63,30.51,30.52,22400.0,21.4526,21.5229,21.4385,21.4456,22400.0
2009-01-12 15:05:00,30.52,30.52,30.31,30.35,33400.0,21.4456,21.4456,21.298,21.3261,33400.0
2009-01-12 15:10:00,30.35,30.36,30.21,30.21,35100.0,21.3261,21.3331,21.2277,21.2277,35100.0
2009-01-12 15:15:00,30.21,30.27,30.15,30.21,73900.0,21.2277,21.2699,21.1856,21.2277,73900.0
2009-01-12 15:20:00,30.22,30.33,30.18,30.27,40200.0,21.2348,21.3121,21.2067,21.2699,40200.0
2009-01-12 15:25:00,30.27,30.31,30.15,30.16,48000.0,21.2699,21.298,21.1856,21.1926,48000.0
2009-01-12 15:30:00,30.15,30.24,30.12,30.15,68100.0,21.1856,21.2488,21.1645,21.1856,68100.0
2009-01-12 15:35:00,30.15,30.24,30.09,30.18,165700.0,21.1856,21.2488,21.1434,21.2067,165700.0
2009-01-12 15:40:00,30.19,30.22,30.11,30.21,60100.0,21.2137,21.2348,21.1575,21.2277,60100.0
2009-01-12 15:45:00,30.21,30.25,30.15,30.23,58400.0,21.2277,21.2558,21.1856,21.2418,58400.0
2009-01-12 15:50:00,30.25,30.39,30.24,30.29,71600.0,21.2558,21.3542,21.2488,21.2839,71600.0
2009-01-12 15:55:00,30.29,30.33,30.23,30.27,66500.0,21.2839,21.3121,21.2418,21.2699,66500.0
2009-01-13 09:30:00,30.16,30.3,30.0,30.06,9100.0,21.1926,21.291,21.0802,21.1223,9100.0
2009-01-13 09:35:00,30.1,30.3,30.08,30.09,9700.0,21.1504,21.291,21.1364,21.1434,9700.0
2009-01-13 09:40:00,30.08,30.44,30.05,30.42,11400.0,21.1364,21.3893,21.1153,21.3753,11400.0
2009-01-13 09:45:00,30.44,30.48,30.31,30.32,29100.0,21.3893,21.4175,21.298,21.305,29100.0
2009-01-13 09:50:00,30.34,30.44,30.2,30.32,14300.0,21.3191,21.3893,21.2207,21.305,14300.0
2009-01-13 09:55:00,30.4,30.45,30.23,30.24,20200.0,21.3612,21.3964,21.2418,21.2488,20200.0
2009-01-13 10:00:00,30.23,30.3,30.1,30.14,12600.0,21.2418,21.291,21.1504,21.1785,12600.0
2009-01-13 10:05:00,30.19,30.44,30.19,30.43,21900.0,21.2137,21.3893,21.2137,21.3823,21900.0
2009-01-13 10:10:00,30.42,30.57,30.4,30.53,13500.0,21.3753,21.4807,21.3612,21.4526,13500.0
2009-01-13 10:15:00,30.55,30.61,30.4,30.46,17700.0,21.4666,21.5088,21.3612,21.4034,17700.0
2009-01-13 10:20:00,30.44,30.45,30.24,30.29,41100.0,21.3893,21.3964,21.2488,21.2839,41100.0
2009-01-13 10:25:00,30.29,30.42,30.29,30.42,25100.0,21.2839,21.3753,21.2839,21.3753,25100.0
2009-01-13 10:30:00,30.4,30.47,30.21,30.25,27800.0,21.3612,21.4104,21.2277,21.2558,27800.0
2009-01-13 10:35:00,30.25,30.36,30.19,30.36,21600.0,21.2558,21.3331,21.2137,21.3331,21600.0
2009-01-13 10:40:00,30.33,30.41,30.29,30.34,22400.0,21.3121,21.3683,21.2839,21.3191,22400.0
2009-01-13 10:45:00,30.29,30.37,30.27,30.3,36400.0,21.2839,21.3402,21.2699,21.291,36400.0
2009-01-13 10:50:00,30.31,30.33,30.26,30.29,34300.0,21.298,21.3121,21.2629,21.2839,34300.0
2009-01-13 10:55:00,30.29,30.3,30.02,30.03,32600.0,21.2839,21.291,21.0942,21.1013,32600.0
2009-01-13 11:00:00,30.03,30.1,30.01,30.05,6100.0,21.1013,21.1504,21.0872,21.1153,6100.0
2009-01-13 11:05:00,30.03,30.36,30.03,30.34,17200.0,21.1013,21.3331,21.1013,21.3191,17200.0
2009-01-13 11:10:00,30.3,30.31,30.11,30.16,15300.0,21.291,21.298,21.1575,21.1926,15300.0
2009-01-13 11:15:00,30.16,30.17,30.1,30.17,15300.0,21.1926,21.1996,21.1504,21.1996,15300.0
2009-01-13 11:20:00,30.14,30.19,30.05,30.15,14300.0,21.1785,21.2137,21.1153,21.1856,14300.0
2009-01-13 11:25:00,30.13,30.34,30.12,30.33,16500.0,21.1715,21.3191,21.1645,21.3121,16500.0
2009-01-13 11:30:00,30.31,30.43,30.3,30.4,6500.0,21.298,21.3823,21.291,21.3612,6500.0
2009-01-13 11:35:00,30.4,30.5,30.4,30.42,10300.0,21.3612,21.4315,21.3612,21.3753,10300.0
2009-01-13 11:40:00,30.43,30.57,30.37,30.43,8900.0,21.3823,21.4807,21.3402,21.3823,8900.0
2009-01-13 11:45:00,30.38,30.38,30.3,30.35,5100.0,21.3472,21.3472,21.291,21.3261,5100.0
2009-01-13 11:50:00,30.35,30.42,30.35,30.37,8100.0,21.3261,21.3753,21.3261,21.3402,8100.0
2009-01-13 11:55:00,30.36,30.42,30.33,30.42,7000.0,21.3331,21.3753,21.3121,21.3753,7000.0
2009-01-13 12:00:00,30.45,30.49,30.33,30.36,22400.0,21.3964,21.4245,21.3121,21.3331,22400.0
2009-01-13 12:05:00,30.34,30.35,30.25,30.28,7900.0,21.3191,21.3261,21.2558,21.2769,7900.0
2009-01-13 12:10:00,30.28,30.28,30.19,30.19,15600.0,21.2769,21.2769,21.2137,21.2137,15600.0
2009-01-13 12:15:00,30.19,30.19,30.12,30.12,7800.0,21.2137,21.2137,21.1645,21.1645,7800.0
2009-01-13 12:20:00,30.14,30.17,30.09,30.12,25400.0,21.1785,21.1996,21.1434,21.1645,25400.0
2009-01-13 12:25:00,30.15,30.15,29.97,29.97,23800.0,21.1856,21.1856,21.0591,21.0591,23800.0
2009-01-13 12:30:00,29.97,30.05,29.96,30.02,15300.0,21.0591,21.1153,21.0521,21.0942,15300.0
2009-01-13 12:35:00,30.03,30.09,29.98,30.0,17600.0,21.1013,21.1434,21.0661,21.0802,17600.0
2009-01-13 12:40:00,30.02,30.02,29.86,29.9,6400.0,21.0942,21.0942,20.9818,21.0099,6400.0
2009-01-13 12:45:00,29.9,29.93,29.84,29.93,15600.0,21.0099,21.031,20.9677,21.031,15600.0
2009-01-13 12:50:00,29.93,30.03,29.93,30.0,12100.0,21.031,21.1013,21.031,21.0802,12100.0
2009-01-13 12:55:00,30.0,30.0,29.9,29.94,7800.0,21.0802,21.0802,21.0099,21.038,7800.0
2009-01-13 13:00:00,29.93,29.97,29.91,29.94,14100.0,21.031,21.0591,21.0169,21.038,14100.0
2009-01-13 13:05:00,29.93,29.98,29.91,29.93,35900.0,21.031,21.0661,21.0169,21.031,35900.0
2009-01-13 13:10:00,29.93,29.96,29.85,29.87,27300.0,21.031,21.0521,20.9748,20.9888,27300.0
2009-01-13 13:15:00,29.86,29.86,29.75,29.75,12100.0,20.9818,20.9818,20.9045,20.9045,12100.0
2009-01-13 13:20:00,29.73,29.74,29.63,29.7,6300.0,20.8905,20.8975,20.8202,20.8694,6300.0
2009-01-13 13:25:00,29.7,29.73,29.67,29.72,4900.0,20.8694,20.8905,20.8483,20.8834,4900.0
2009-01-13 13:30:00,29.71,29.72,29.61,29.61,33400.0,20.8764,20.8834,20.8061,20.8061,33400.0
2009-01-13 13:35:00,29.63,29.64,29.56,29.56,22200.0,20.8202,20.8272,20.771,20.771,22200.0
2009-01-13 13:40:00,29.56,29.59,29.42,29.45,31300.0,20.771,20.7921,20.6726,20.6937,31300.0
2009-01-13 13:45:00,29.44,29.48,29.3,29.3,25100.0,20.6867,20.7148,20.5883,20.5883,25100.0
2009-01-13 13:50:00,29.3,29.35,29.29,29.31,25200.0,20.5883,20.6234,20.5813,20.5953,25200.0
2009-01-13 13:55:00,29.29,29.35,29.26,29.26,10800.0,20.5813,20.6234,20.5602,20.5602,10800.0
2009-01-13 14:00:00,29.25,29.35,29.24,29.31,11500.0,20.5532,20.6234,20.5461,20.5953,11500.0
2009-01-13 14:05:00,29.32,29.47,29.32,29.46,12100.0,20.6024,20.7078,20.6024,20.7007,12100.0
2009-01-13 14:10:00,29.46,29.58,29.46,29.57,7700.0,20.7007,20.785,20.7007,20.778,7700.0
2009-01-13 14:15:00,29.56,29.59,29.52,29.54,5500.0,20.771,20.7921,20.7429,20.7569,5500.0
2009-01-13 14:20:00,29.53,29.57,29.43,29.48,15200.0,20.7499,20.778,20.6796,20.7148,15200.0
2009-01-13 14:25:00,29.47,29.49,29.38,29.39,15600.0,20.7078,20.7218,20.6445,20.6515,15600.0
2009-01-13 14:30:00,29.44,29.7,29.41,29.69,11900.0,20.6867,20.8694,20.6656,20.8623,11900.0
2009-01-13 14:35:00,29.66,29.77,29.64,29.75,12300.0,20.8413,20.9186,20.8272,20.9045,12300.0
2009-01-13 14:40:00,29.75,29.89,29.74,29.77,18000.0,20.9045,21.0029,20.8975,20.9186,18000.0
2009-01-13 14:45:00,29.77,29.99,29.76,29.88,17500.0,20.9186,21.0731,20.9115,20.9959,17500.0
2009-01-13 14:50:00,29.88,29.96,29.86,29.92,16300.0,20.9959,21.0521,20.9818,21.024,16300.0
2009-01-13 14:55:00,29.94,30.02,29.86,29.86,12900.0,21.038,21.0942,20.9818,20.9818,12900.0
2009-01-13 15:00:00,29.86,29.88,29.75,29.85,14800.0,20.9818,20.9959,20.9045,20.9748,14800.0
2009-01-13 15:05:00,29.86,29.86,29.54,29.54,30300.0,20.9818,20.9818,20.7569,20.7569,30300.0
2009-01-13 15:10:00,29.57,29.62,29.53,29.59,25100.0,20.778,20.8132,20.7499,20.7921,25100.0
2009-01-13 15:15:00,29.59,29.71,29.53,29.7,15200.0,20.7921,20.8764,20.7499,20.8694,15200.0
2009-01-13 15:20:00,29.68,29.82,29.63,29.76,16200.0,20.8553,20.9537,20.8202,20.9115,16200.0
2009-01-13 15:25:00,29.76,29.78,29.67,29.71,23000.0,20.9115,20.9256,20.8483,20.8764,23000.0
2009-01-13 15:30:00,29.72,29.75,29.5,29.73,41700.0,20.8834,20.9045,20.7288,20.8905,41700.0
2009-01-13 15:35:00,29.74,29.88,29.69,29.83,30100.0,20.8975,20.9959,20.8623,20.9607,30100.0
2009-01-13 15:40:00,29.81,30.01,29.77,29.96,43600.0,20.9467,21.0872,20.9186,21.0521,43600.0
2009-01-13 15:45:00,29.98,30.0,29.83,29.97,33900.0,21.0661,21.0802,20.9607,21.0591,33900.0
2009-01-13 15:50:00,29.98,30.02,29.84,29.88,42100.0,21.0661,21.0942,20.9677,20.9959,42100.0
2009-01-13 15:55:00,29.88,29.92,29.84,29.85,54000.0,20.9959,21.024,20.9677,20.9748,54000.0
2009-01-14 09:30:00,29.46,29.5,29.11,29.35,11200.0,20.7007,20.7288,20.4548,20.6234,11200.0
2009-01-14 09:35:00,29.31,29.37,29.09,29.26,15800.0,20.5953,20.6375,20.4407,20.5602,15800.0
2009-01-14 09:40:00,29.28,29.55,29.13,29.13,11200.0,20.5742,20.764,20.4688,20.4688,11200.0
2009-01-14 09:45:00,29.13,29.18,28.91,29.07,14400.0,20.4688,20.504,20.3143,20.4267,14400.0
2009-01-14 09:50:00,29.06,29.12,28.96,29.02,7900.0,20.4197,20.4618,20.3494,20.3916,7900.0
2009-01-14 09:55:00,28.98,29.13,28.96,29.09,12300.0,20.3634,20.4688,20.3494,20.4407,12300.0
2009-01-14 10:00:00,29.02,29.11,28.87,28.9,20700.0,20.3916,20.4548,20.2862,20.3072,20700.0
2009-01-14 10:05:00,28.9,28.9,28.7,28.7,21300.0,20.3072,20.3072,20.1667,20.1667,21300.0
2009-01-14 10:10:00,28.69,28.69,28.36,28.36,28300.0,20.1597,20.1597,19.9278,19.9278,28300.0
2009-01-14 10:15:00,28.39,28.4,28.17,28.21,43600.0,19.9489,19.9559,19.7943,19.8224,43600.0
2009-01-14 10:20:00,28.22,28.26,28.1,28.24,60700.0,19.8294,19.8575,19.7451,19.8435,60700.0
2009-01-14 10:25:00,28.26,28.28,28.16,28.2,33100.0,19.8575,19.8716,19.7873,19.8154,33100.0
2009-01-14 10:30:00,28.19,28.21,27.9,27.96,61700.0,19.8083,19.8224,19.6046,19.6467,61700.0
2009-01-14 10:35:00,27.94,28.0,27.86,27.96,42400.0,19.6327,19.6748,19.5765,19.6467,42400.0
2009-01-14 10:40:00,27.96,27.98,27.8,27.85,42700.0,19.6467,19.6608,19.5343,19.5694,42700.0
2009-01-14 10:45:00,27.81,28.04,27.76,27.95,67300.0,19.5413,19.7029,19.5062,19.6397,67300.0
2009-01-14 10:50:00,28.0,28.08,27.93,28.07,21300.0,19.6748,19.731,19.6256,19.724,21300.0
2009-01-14 10:55:00,28.08,28.15,27.96,28.14,38100.0,19.731,19.7802,19.6467,19.7732,38100.0
2009-01-14 11:00:00,28.13,28.27,28.11,28.2,34400.0,19.7662,19.8645,19.7521,19.8154,34400.0
2009-01-14 11:05:00,28.2,28.25,28.03,28.07,40000.0,19.8154,19.8505,19.6959,19.724,40000.0
2009-01-14 11:10:00,28.07,28.09,27.81,27.84,43000.0,19.724,19.7381,19.5413,19.5624,43000.0
2009-01-14 11:15:00,27.9,28.01,27.78,27.95,23200.0,19.6046,19.6819,19.5202,19.6397,23200.0
2009-01-14 11:20:00,27.94,28.04,27.93,27.99,20900.0,19.6327,19.7029,19.6256,19.6678,20900.0
2009-01-14 11:25:00,27.99,28.05,27.97,27.98,12300.0,19.6678,19.71,19.6537,19.6608,12300.0
2009-01-14 11:30:00,27.98,28.06,27.98,28.01,21400.0,19.6608,19.717,19.6608,19.6819,21400.0
2009-01-14 11:35:00,28.03,28.03,27.93,27.99,18100.0,19.6959,19.6959,19.6256,19.6678,18100.0
2009-01-14 11:40:00,28.0,28.03,27.94,27.96,21300.0,19.6748,19.6959,19.6327,19.6467,21300.0
2009-01-14 11:45:00,27.95,28.0,27.89,28.0,14500.0,19.6397,19.6748,19.5975,19.6748,14500.0
2009-01-14 11:50:00,28.01,28.17,27.98,28.15,16400.0,19.6819,19.7943,19.6608,19.7802,16400.0
2009-01-14 11:55:00,28.14,28.14,28.09,28.1,17500.0,19.7732,19.7732,19.7381,19.7451,17500.0
2009-01-14 12:00:00,28.08,28.1,27.93,27.95,10400.0,19.731,19.7451,19.6256,19.6397,10400.0
2009-01-14 12:05:00,27.99,28.05,27.93,28.05,9800.0,19.6678,19.71,19.6256,19.71,9800.0
2009-01-14 12:10:00,28.05,28.06,27.96,27.99,20000.0,19.71,19.717,19.6467,19.6678,20000.0
2009-01-14 12:15:00,27.99,27.99,27.85,27.87,12100.0,19.6678,19.6678,19.5694,19.5835,12100.0
2009-01-14 12:20:00,27.88,27.97,27.88,27.9,10300.0,19.5905,19.6537,19.5905,19.6046,10300.0
2009-01-14 12:25:00,27.92,28.02,27.87,28.02,22900.0,19.6186,19.6889,19.5835,19.6889,22900.0
2009-01-14 12:30:00,28.01,28.2,28.0,28.15,33100.0,19.6819,19.8154,19.6748,19.7802,33100.0
2009-01-14 12:35:00,28.15,28.19,28.03,28.08,19500.0,19.7802,19.8083,19.6959,19.731,19500.0
2009-01-14 12:40:00,28.12,28.12,27.9,27.9,11700.0,19.7591,19.7591,19.6046,19.6046,11700.0
2009-01-14 12:45:00,27.91,28.13,27.9,28.09,23700.0,19.6116,19.7662,19.6046,19.7381,23700.0
2009-01-14 12:50:00,28.08,28.25,28.08,28.2,33300.0,19.731,19.8505,19.731,19.8154,33300.0
2009-01-14 12:55:00,28.2,28.38,28.2,28.3,17900.0,19.8154,19.9418,19.8154,19.8856,17900.0
2009-01-14 13:00:00,28.3,28.38,28.25,28.32,7500.0,19.8856,19.9418,19.8505,19.8997,7500.0
2009-01-14 13:05:00,28.3,28.45,28.3,28.42,13900.0,19.8856,19.991,19.8856,19.9699,13900.0
2009-01-14 13:10:00,28.42,28.42,28.34,28.4,22400.0,19.9699,19.9699,19.9137,19.9559,22400.0
2009-01-14 13:15:00,28.37,28.43,28.35,28.39,14300.0,19.9348,19.977,19.9208,19.9489,14300.0
2009-01-14 13:20:00,28.41,28.47,28.36,28.42,27400.0,19.9629,20.0051,19.9278,19.9699,27400.0
2009-01-14 13:25:00,28.38,28.45,28.29,28.31,19100.0,19.9418,19.991,19.8786,19.8927,19100.0
2009-01-14 13:30:00,28.31,28.37,28.27,28.36,9100.0,19.8927,19.9348,19.8645,19.9278,9100.0
2009-01-14 13:35:00,28.34,28.4,28.33,28.38,13600.0,19.9137,19.9559,19.9067,19.9418,13600.0
2009-01-14 13:40:00,28.38,28.43,28.37,28.41,8500.0,19.9418,19.977,19.9348,19.9629,8500.0
2009-01-14 13:45:00,28.41,28.48,28.36,28.41,14500.0,19.9629,20.0121,19.9278,19.9629,14500.0
2009-01-14 13:50:00,28.41,28.44,28.33,28.36,17000.0,19.9629,19.984,19.9067,19.9278,17000.0
2009-01-14 13:55:00,28.36,28.37,28.32,28.33,3500.0,19.9278,19.9348,19.8997,19.9067,3500.0
2009-01-14 14:00:00,28.33,28.39,28.29,28.34,11200.0,19.9067,19.9489,19.8786,19.9137,11200.0
2009-01-14 14:05:00,28.33,28.49,28.33,28.49,9900.0,19.9067,20.0191,19.9067,20.0191,9900.0
2009-01-14 14:10:00,28.52,28.59,28.45,28.52,14700.0,20.0402,20.0894,19.991,20.0402,14700.0
2009-01-14 14:15:00,28.52,28.58,28.51,28.52,9800.0,20.0402,20.0824,20.0332,20.0402,9800.0
2009-01-14 14:20:00,28.53,28.55,28.48,28.49,7700.0,20.0472,20.0613,20.0121,20.0191,7700.0
2009-01-14 14:25:00,28.48,28.55,28.45,28.5,17900.0,20.0121,20.0613,19.991,20.0262,17900.0
2009-01-14 14:30:00,28.51,28.67,28.5,28.62,65900.0,20.0332,20.1456,20.0262,20.1105,65900.0
2009-01-14 14:35:00,28.63,28.7,28.61,28.64,8300.0,20.1175,20.1667,20.1035,20.1245,8300.0
2009-01-14 14:40:00,28.63,28.7,28.6,28.68,11900.0,20.1175,20.1667,20.0964,20.1526,11900.0
2009-01-14 14:45:00,28.7,28.72,28.58,28.58,15100.0,20.1667,20.1808,20.0824,20.0824,15100.0
2009-01-14 14:50:00,28.56,28.65,28.56,28.58,14000.0,20.0683,20.1316,20.0683,20.0824,14000.0
2009-01-14 14:55:00,28.57,28.64,28.54,28.56,32400.0,20.0754,20.1245,20.0543,20.0683,32400.0
2009-01-14 15:00:00,28.53,28.54,28.39,28.43,15000.0,20.0472,20.0543,19.9489,19.977,15000.0
2009-01-14 15:05:00,28.42,28.45,28.28,28.32,29900.0,19.9699,19.991,19.8716,19.8997,29900.0
2009-01-14 15:10:00,28.34,28.37,28.21,28.31,27300.0,19.9137,19.9348,19.8224,19.8927,27300.0
2009-01-14 15:15:00,28.32,28.32,28.17,28.31,23000.0,19.8997,19.8997,19.7943,19.8927,23000.0
2009-01-14 15:20:00,28.34,28.44,28.31,28.43,17700.0,19.9137,19.984,19.8927,19.977,17700.0
2009-01-14 15:25:00,28.43,28.44,28.27,28.27,27700.0,19.977,19.984,19.8645,19.8645,27700.0
2009-01-14 15:30:00,28.27,28.37,28.24,28.33,42600.0,19.8645,19.9348,19.8435,19.9067,42600.0
2009-01-14 15:35:00,28.33,28.33,28.11,28.14,46700.0,19.9067,19.9067,19.7521,19.7732,46700.0
2009-01-14 15:40:00,28.15,28.24,28.03,28.16,57700.0,19.7802,19.8435,19.6959,19.7873,57700.0
2009-01-14 15:45:00,28.16,28.34,28.09,28.34,70500.0,19.7873,19.9137,19.7381,19.9137,70500.0
2009-01-14 15:50:00,28.34,28.4,28.19,28.19,60100.0,19.9137,19.9559,19.8083,19.8083,60100.0
2009-01-14 15:55:00,28.19,28.37,28.18,28.33,46800.0,19.8083,19.9348,19.8013,19.9067,46800.0
2009-01-15 09:30:00,28.21,28.29,28.01,28.22,6900.0,19.8224,19.8786,19.6819,19.8294,6900.0
2009-01-15 09:35:00,28.2,28.28,27.98,28.28,11100.0,19.8154,19.8716,19.6608,19.8716,11100.0
2009-01-15 09:40:00,28.23,28.23,28.03,28.06,5500.0,19.8364,19.8364,19.6959,19.717,5500.0
2009-01-15 09:45:00,28.03,28.04,27.74,27.77,12900.0,19.6959,19.7029,19.4921,19.5132,12900.0
2009-01-15 09:50:00,27.8,27.98,27.78,27.96,8200.0,19.5343,19.6608,19.5202,19.6467,8200.0
2009-01-15 09:55:00,27.97,28.02,27.83,27.85,5900.0,19.6537,19.6889,19.5554,19.5694,5900.0
2009-01-15 10:00:00,27.85,27.93,27.74,27.81,17200.0,19.5694,19.6256,19.4921,19.5413,17200.0
2009-01-15 10:05:00,27.84,27.84,27.54,27.56,22100.0,19.5624,19.5624,19.3516,19.3657,22100.0
2009-01-15 10:10:00,27.55,27.56,27.4,27.48,12600.0,19.3586,19.3657,19.2532,19.3094,12600.0
2009-01-15 10:15:00,27.45,27.45,27.37,27.39,9900.0,19.2884,19.2884,19.2321,19.2462,9900.0
2009-01-15 10:20:00,27.4,27.44,27.33,27.36,5400.0,19.2532,19.2813,19.204,19.2251,5400.0
2009-01-15 10:25:00,27.32,27.33,27.2,27.25,15700.0,19.197,19.204,19.1127,19.1478,15700.0
2009-01-15 10:30:00,27.26,27.29,27.14,27.14,5800.0,19.1548,19.1759,19.0705,19.0705,5800.0
2009-01-15 10:35:00,27.19,27.25,27.12,27.12,8400.0,19.1057,19.1478,19.0565,19.0565,8400.0
2009-01-15 10:40:00,27.2,27.29,27.19,27.21,4600.0,19.1127,19.1759,19.1057,19.1197,4600.0
2009-01-15 10:45:00,27.2,27.32,27.19,27.32,6800.0,19.1127,19.197,19.1057,19.197,6800.0
2009-01-15 10:50:00,27.32,27.42,27.3,27.35,4500.0,19.197,19.2673,19.183,19.2181,4500.0
2009-01-15 10:55:00,27.43,27.43,27.34,27.4,3800.0,19.2743,19.2743,19.2111,19.2532,3800.0
2009-01-15 11:00:00,27.4,27.51,27.39,27.51,10000.0,19.2532,19.3305,19.2462,19.3305,10000.0
2009-01-15 11:05:00,27.5,27.6,27.48,27.6,12100.0,19.3235,19.3938,19.3094,19.3938,12100.0
2009-01-15 11:10:00,27.58,27.63,27.55,27.57,7900.0,19.3797,19.4148,19.3586,19.3727,7900.0
2009-01-15 11:15:00,27.59,27.6,27.47,27.47,6000.0,19.3867,19.3938,19.3024,19.3024,6000.0
2009-01-15 11:20:00,27.48,27.49,27.44,27.45,20800.0,19.3094,19.3165,19.2813,19.2884,20800.0
2009-01-15 11:25:00,27.45,27.51,27.44,27.51,11600.0,19.2884,19.3305,19.2813,19.3305,11600.0
2009-01-15 11:30:00,27.49,27.59,27.48,27.56,4600.0,19.3165,19.3867,19.3094,19.3657,4600.0
2009-01-15 11:35:00,27.55,27.56,27.43,27.5,6600.0,19.3586,19.3657,19.2743,19.3235,6600.0
2009-01-15 11:40:00,27.5,27.53,27.41,27.43,5300.0,19.3235,19.3446,19.2603,19.2743,5300.0
2009-01-15 11:45:00,27.42,27.5,27.42,27.44,5000.0,19.2673,19.3235,19.2673,19.2813,5000.0
2009-01-15 11:50:00,27.43,27.51,27.42,27.5,3400.0,19.2743,19.3305,19.2673,19.3235,3400.0
2009-01-15 11:55:00,27.49,27.54,27.47,27.53,21200.0,19.3165,19.3516,19.3024,19.3446,21200.0
2009-01-15 12:00:00,27.52,27.57,27.5,27.5,5700.0,19.3375,19.3727,19.3235,19.3235,5700.0
2009-01-15 12:05:00,27.51,27.51,27.36,27.43,5200.0,19.3305,19.3305,19.2251,19.2743,5200.0
2009-01-15 12:10:00,27.43,27.54,27.42,27.47,4500.0,19.2743,19.3516,19.2673,19.3024,4500.0
2009-01-15 12:15:00,27.48,27.49,27.43,27.49,2000.0,19.3094,19.3165,19.2743,19.3165,2000.0
2009-01-15 12:20:00,27.47,27.49,27.35,27.35,3100.0,19.3024,19.3165,19.2181,19.2181,3100.0
2009-01-15 12:25:00,27.35,27.36,27.29,27.35,2400.0,19.2181,19.2251,19.1759,19.2181,2400.0
2009-01-15 12:30:00,27.33,27.33,27.27,27.32,3200.0,19.204,19.204,19.1619,19.197,3200.0
2009-01-15 12:35:00,27.32,27.33,27.19,27.19,2700.0,19.197,19.204,19.1057,19.1057,2700.0
2009-01-15 12:40:00,27.18,27.22,27.17,27.22,3100.0,19.0986,19.1267,19.0916,19.1267,3100.0
2009-01-15 12:45:00,27.21,27.21,27.14,27.19,5400.0,19.1197,19.1197,19.0705,19.1057,5400.0
2009-01-15 12:50:00,27.21,27.28,27.2,27.28,3300.0,19.1197,19.1689,19.1127,19.1689,3300.0
2009-01-15 12:55:00,27.25,27.25,27.17,27.2,2700.0,19.1478,19.1478,19.0916,19.1127,2700.0
2009-01-15 13:00:00,27.21,27.31,27.2,27.27,8700.0,19.1197,19.19,19.1127,19.1619,8700.0
2009-01-15 13:05:00,27.27,27.31,27.27,27.3,3900.0,19.1619,19.19,19.1619,19.183,3900.0
2009-01-15 13:10:00,27.29,27.34,27.24,27.29,7700.0,19.1759,19.2111,19.1408,19.1759,7700.0
2009-01-15 13:15:00,27.3,27.37,27.27,27.35,16200.0,19.183,19.2321,19.1619,19.2181,16200.0
2009-01-15 13:20:00,27.32,27.35,27.26,27.29,5400.0,19.197,19.2181,19.1548,19.1759,5400.0
2009-01-15 13:25:00,27.32,27.4,27.3,27.38,8800.0,19.197,19.2532,19.183,19.2392,8800.0
2009-01-15 13:30:00,27.4,27.46,27.4,27.43,7800.0,19.2532,19.2954,19.2532,19.2743,7800.0
2009-01-15 13:35:00,27.43,27.62,27.37,27.62,22100.0,19.2743,19.4078,19.2321,19.4078,22100.0
2009-01-15 13:40:00,27.61,27.65,27.57,27.59,10600.0,19.4008,19.4289,19.3727,19.3867,10600.0
2009-01-15 13:45:00,27.6,27.6,27.48,27.57,11600.0,19.3938,19.3938,19.3094,19.3727,11600.0
2009-01-15 13:50:00,27.56,27.83,27.55,27.8,16900.0,19.3657,19.5554,19.3586,19.5343,16900.0
2009-01-15 13:55:00,27.79,28.02,27.75,27.97,9300.0,19.5273,19.6889,19.4992,19.6537,9300.0
2009-01-15 14:00:00,27.97,28.04,27.93,28.02,6700.0,19.6537,19.7029,19.6256,19.6889,6700.0
2009-01-15 14:05:00,27.98,28.24,27.98,28.06,15700.0,19.6608,19.8435,19.6608,19.717,15700.0
2009-01-15 14:10:00,28.06,28.2,27.92,27.95,64400.0,19.717,19.8154,19.6186,19.6397,64400.0
2009-01-15 14:15:00,27.97,28.17,27.97,28.12,18300.0,19.6537,19.7943,19.6537,19.7591,18300.0
2009-01-15 14:20:00,28.14,28.2,28.04,28.07,9900.0,19.7732,19.8154,19.7029,19.724,9900.0
2009-01-15 14:25:00,28.03,28.22,28.01,28.11,23600.0,19.6959,19.8294,19.6819,19.7521,23600.0
2009-01-15 14:30:00,28.15,28.22,28.09,28.13,72400.0,19.7802,19.8294,19.7381,19.7662,72400.0
2009-01-15 14:35:00,28.12,28.26,28.05,28.26,25500.0,19.7591,19.8575,19.71,19.8575,25500.0
2009-01-15 14:40:00,28.28,28.46,28.23,28.38,19200.0,19.8716,19.9981,19.8364,19.9418,19200.0
2009-01-15 14:45:00,28.38,28.5,28.33,28.36,19700.0,19.9418,20.0262,19.9067,19.9278,19700.0
2009-01-15 14:50:00,28.41,28.45,28.28,28.33,16300.0,19.9629,19.991,19.8716,19.9067,16300.0
2009-01-15 14:55:00,28.35,28.44,28.27,28.27,16400.0,19.9208,19.984,19.8645,19.8645,16400.0
2009-01-15 15:00:00,28.28,28.49,28.28,28.37,24000.0,19.8716,20.0191,19.8716,19.9348,24000.0
2009-01-15 15:05:00,28.37,28.4,28.2,28.31,22400.0,19.9348,19.9559,19.8154,19.8927,22400.0
2009-01-15 15:10:00,28.34,28.4,28.31,28.39,23500.0,19.9137,19.9559,19.8927,19.9489,23500.0
2009-01-15 15:15:00,28.39,28.61,28.35,28.57,42600.0,19.9489,20.1035,19.9208,20.0754,42600.0
2009-01-15 15:20:00,28.6,28.66,28.45,28.45,32200.0,20.0964,20.1386,19.991,19.991,32200.0
2009-01-15 15:25:00,28.45,28.49,28.23,28.24,38100.0,19.991,20.0191,19.8364,19.8435,38100.0
2009-01-15 15:30:00,28.24,28.25,28.07,28.14,34900.0,19.8435,19.8505,19.724,19.7732,34900.0
2009-01-15 15:35:00,28.14,28.23,28.0,28.23,30800.0,19.7732,19.8364,19.6748,19.8364,30800.0
2009-01-15 15:40:00,28.21,28.24,28.09,28.14,69800.0,19.8224,19.8435,19.7381,19.7732,69800.0
2009-01-15 15:45:00,28.11,28.37,28.07,28.33,72200.0,19.7521,19.9348,19.724,19.9067,72200.0
2009-01-15 15:50:00,28.34,28.48,28.3,28.48,44600.0,19.9137,20.0121,19.8856,20.0121,44600.0
2009-01-15 15:55:00,28.49,28.49,28.34,28.42,57300.0,20.0191,20.0191,19.9137,19.9699,57300.0
2009-01-16 09:30:00,29.07,29.33,28.98,29.1,1900.0,20.4267,20.6094,20.3634,20.4478,1900.0
2009-01-16 09:35:00,29.1,29.24,28.81,29.0,100300.0,20.4478,20.5461,20.244,20.3775,100300.0
2009-01-16 09:40:00,28.97,29.0,28.89,28.95,18300.0,20.3564,20.3775,20.3002,20.3424,18300.0
2009-01-16 09:45:00,28.95,29.03,28.89,28.95,20300.0,20.3424,20.3986,20.3002,20.3424,20300.0
2009-01-16 09:50:00,28.9,28.95,28.69,28.74,14600.0,20.3072,20.3424,20.1597,20.1948,14600.0
2009-01-16 09:55:00,28.73,28.75,28.65,28.68,16700.0,20.1878,20.2018,20.1316,20.1526,16700.0
2009-01-16 10:00:00,28.67,28.8,28.66,28.78,39700.0,20.1456,20.237,20.1386,20.2229,39700.0
2009-01-16 10:05:00,28.78,28.84,28.76,28.81,17400.0,20.2229,20.2651,20.2089,20.244,17400.0
2009-01-16 10:10:00,28.79,28.8,28.59,28.65,39600.0,20.2299,20.237,20.0894,20.1316,39600.0
2009-01-16 10:15:00,28.64,28.68,28.58,28.65,34100.0,20.1245,20.1526,20.0824,20.1316,34100.0
2009-01-16 10:20:00,28.68,28.78,28.66,28.77,17500.0,20.1526,20.2229,20.1386,20.2159,17500.0
2009-01-16 10:25:00,28.8,28.92,28.73,28.81,12100.0,20.237,20.3213,20.1878,20.244,12100.0
2009-01-16 10:30:00,28.81,28.94,28.76,28.93,10000.0,20.244,20.3353,20.2089,20.3283,10000.0
2009-01-16 10:35:00,28.93,28.96,28.82,28.94,8200.0,20.3283,20.3494,20.251,20.3353,8200.0
2009-01-16 10:40:00,28.93,28.93,28.73,28.73,8200.0,20.3283,20.3283,20.1878,20.1878,8200.0
2009-01-16 10:45:00,28.73,28.87,28.64,28.67,16000.0,20.1878,20.2862,20.1245,20.1456,16000.0
2009-01-16 10:50:00,28.67,28.77,28.52,28.69,11600.0,20.1456,20.2159,20.0402,20.1597,11600.0
2009-01-16 10:55:00,28.67,28.72,28.51,28.56,26200.0,20.1456,20.1808,20.0332,20.0683,26200.0
2009-01-16 11:00:00,28.55,28.56,28.42,28.47,25800.0,20.0613,20.0683,19.9699,20.0051,25800.0
2009-01-16 11:05:00,28.47,28.47,28.25,28.38,10700.0,20.0051,20.0051,19.8505,19.9418,10700.0
2009-01-16 11:10:00,28.35,28.47,28.29,28.39,12900.0,19.9208,20.0051,19.8786,19.9489,12900.0
2009-01-16 11:15:00,28.36,28.39,28.25,28.26,24400.0,19.9278,19.9489,19.8505,19.8575,24400.0
2009-01-16 11:20:00,28.28,28.34,28.26,28.34,11400.0,19.8716,19.9137,19.8575,19.9137,11400.0
2009-01-16 11:25:00,28.33,28.38,28.25,28.26,13300.0,19.9067,19.9418,19.8505,19.8575,13300.0
2009-01-16 11:30:00,28.24,28.3,28.07,28.1,15600.0,19.8435,19.8856,19.724,19.7451,15600.0
2009-01-16 11:35:00,28.09,28.09,27.9,27.99,16200.0,19.7381,19.7381,19.6046,19.6678,16200.0
2009-01-16 11:40:00,27.98,28.02,27.86,28.0,19200.0,19.6608,19.6889,19.5765,19.6748,19200.0
2009-01-16 11:45:00,28.01,28.06,27.95,27.97,5500.0,19.6819,19.717,19.6397,19.6537,5500.0
2009-01-16 11:50:00,27.98,28.0,27.89,27.9,10800.0,19.6608,19.6748,19.5975,19.6046,10800.0
2009-01-16 11:55:00,27.88,27.88,27.69,27.82,17900.0,19.5905,19.5905,19.457,19.5483,17900.0
2009-01-16 12:00:00,27.86,27.87,27.81,27.85,9500.0,19.5765,19.5835,19.5413,19.5694,9500.0
2009-01-16 12:05:00,27.84,27.89,27.75,27.75,9400.0,19.5624,19.5975,19.4992,19.4992,9400.0
2009-01-16 12:10:00,27.77,27.8,27.71,27.75,16300.0,19.5132,19.5343,19.4711,19.4992,16300.0
2009-01-16 12:15:00,27.74,27.74,27.5,27.62,18400.0,19.4921,19.4921,19.3235,19.4078,18400.0
2009-01-16 12:20:00,27.6,27.63,27.44,27.56,19100.0,19.3938,19.4148,19.2813,19.3657,19100.0
2009-01-16 12:25:00,27.55,27.65,27.49,27.61,10500.0,19.3586,19.4289,19.3165,19.4008,10500.0
2009-01-16 12:30:00,27.61,27.68,27.52,27.52,6100.0,19.4008,19.45,19.3375,19.3375,6100.0
2009-01-16 12:35:00,27.54,27.67,27.5,27.67,8400.0,19.3516,19.4429,19.3235,19.4429,8400.0
2009-01-16 12:40:00,27.67,27.69,27.59,27.6,19800.0,19.4429,19.457,19.3867,19.3938,19800.0
2009-01-16 12:45:00,27.61,27.61,27.52,27.57,18600.0,19.4008,19.4008,19.3375,19.3727,18600.0
2009-01-16 12:50:00,27.57,27.8,27.56,27.71,24100.0,19.3727,19.5343,19.3657,19.4711,24100.0
2009-01-16 12:55:00,27.7,27.72,27.64,27.72,9800.0,19.464,19.4781,19.4219,19.4781,9800.0
2009-01-16 13:00:00,27.75,27.85,27.67,27.67,20400.0,19.4992,19.5694,19.4429,19.4429,20400.0
2009-01-16 13:05:00,27.68,27.68,27.57,27.65,12900.0,19.45,19.45,19.3727,19.4289,12900.0
2009-01-16 13:10:00,27.65,27.83,27.65,27.68,17900.0,19.4289,19.5554,19.4289,19.45,17900.0
2009-01-16 13:15:00,27.66,27.66,27.55,27.66,12300.0,19.4359,19.4359,19.3586,19.4359,12300.0
2009-01-16 13:20:00,27.63,27.72,27.57,27.66,10400.0,19.4148,19.4781,19.3727,19.4359,10400.0
2009-01-16 13:25:00,27.66,27.75,27.57,27.75,11000.0,19.4359,19.4992,19.3727,19.4992,11000.0
2009-01-16 13:30:00,27.78,27.93,27.76,27.93,22500.0,19.5202,19.6256,19.5062,19.6256,22500.0
2009-01-16 13:35:00,27.9,28.09,27.9,28.04,6300.0,19.6046,19.7381,19.6046,19.7029,6300.0
2009-01-16 13:40:00,28.04,28.08,27.99,28.07,6200.0,19.7029,19.731,19.6678,19.724,6200.0
2009-01-16 13:45:00,28.07,28.09,28.03,28.05,8500.0,19.724,19.7381,19.6959,19.71,8500.0
2009-01-16 13:50:00,28.05,28.1,27.91,27.93,9000.0,19.71,19.7451,19.6116,19.6256,9000.0
2009-01-16 13:55:00,27.96,28.11,27.95,28.09,6700.0,19.6467,19.7521,19.6397,19.7381,6700.0
2009-01-16 14:00:00,28.11,28.24,28.05,28.18,10700.0,19.7521,19.8435,19.71,19.8013,10700.0
2009-01-16 14:05:00,28.17,28.41,28.17,28.32,16400.0,19.7943,19.9629,19.7943,19.8997,16400.0
2009-01-16 14:10:00,28.32,28.38,28.26,28.27,6800.0,19.8997,19.9418,19.8575,19.8645,6800.0
2009-01-16 14:15:00,28.27,28.31,28.09,28.1,10800.0,19.8645,19.8927,19.7381,19.7451,10800.0
2009-01-16 14:20:00,28.1,28.13,28.01,28.13,9600.0,19.7451,19.7662,19.6819,19.7662,9600.0
2009-01-16 14:25:00,28.15,28.23,28.15,28.19,9500.0,19.7802,19.8364,19.7802,19.8083,9500.0
2009-01-16 14:30:00,28.23,28.34,28.05,28.08,18500.0,19.8364,19.9137,19.71,19.731,18500.0
2009-01-16 14:35:00,28.09,28.28,28.09,28.18,6200.0,19.7381,19.8716,19.7381,19.8013,6200.0
2009-01-16 14:40:00,28.19,28.32,28.05,28.14,9100.0,19.8083,19.8997,19.71,19.7732,9100.0
2009-01-16 14:45:00,28.16,28.28,28.13,28.28,12000.0,19.7873,19.8716,19.7662,19.8716,12000.0
2009-01-16 14:50:00,28.28,28.48,28.26,28.32,19300.0,19.8716,20.0121,19.8575,19.8997,19300.0
2009-01-16 14:55:00,28.33,28.48,28.31,28.47,11000.0,19.9067,20.0121,19.8927,20.0051,11000.0
2009-01-16 15:00:00,28.49,28.51,28.29,28.29,9200.0,20.0191,20.0332,19.8786,19.8786,9200.0
2009-01-16 15:05:00,28.31,28.52,28.29,28.47,12400.0,19.8927,20.0402,19.8786,20.0051,12400.0
2009-01-16 15:10:00,28.47,28.65,28.47,28.54,8100.0,20.0051,20.1316,20.0051,20.0543,8100.0
2009-01-16 15:15:00,28.56,28.74,28.56,28.69,10700.0,20.0683,20.1948,20.0683,20.1597,10700.0
2009-01-16 15:20:00,28.69,28.82,28.51,28.76,15500.0,20.1597,20.251,20.0332,20.2089,15500.0
2009-01-16 15:25:00,28.78,28.8,28.53,28.53,14700.0,20.2229,20.237,20.0472,20.0472,14700.0
2009-01-16 15:30:00,28.51,28.65,28.49,28.62,13500.0,20.0332,20.1316,20.0191,20.1105,13500.0
2009-01-16 15:35:00,28.63,28.71,28.58,28.61,10800.0,20.1175,20.1737,20.0824,20.1035,10800.0
2009-01-16 15:40:00,28.59,28.62,28.41,28.52,17900.0,20.0894,20.1105,19.9629,20.0402,17900.0
2009-01-16 15:45:00,28.5,28.59,28.44,28.57,24300.0,20.0262,20.0894,19.984,20.0754,24300.0
2009-01-16 15:50:00,28.54,28.61,28.46,28.51,23500.0,20.0543,20.1035,19.9981,20.0332,23500.0
2009-01-16 15:55:00,28.51,28.57,28.5,28.52,62300.0,20.0332,20.0754,20.0262,20.0402,62300.0
2009-01-20 09:30:00,28.48,28.57,28.16,28.37,20800.0,20.0121,20.0754,19.7873,19.9348,20800.0
2009-01-20 09:35:00,28.36,28.37,27.82,27.82,18100.0,19.9278,19.9348,19.5483,19.5483,18100.0
2009-01-20 09:40:00,27.83,27.84,27.67,27.71,15000.0,19.5554,19.5624,19.4429,19.4711,15000.0
2009-01-20 09:45:00,27.71,27.73,27.35,27.45,68400.0,19.4711,19.4851,19.2181,19.2884,68400.0
2009-01-20 09:50:00,27.48,27.61,27.1,27.11,35300.0,19.3094,19.4008,19.0424,19.0494,35300.0
2009-01-20 09:55:00,27.14,27.47,27.14,27.38,27500.0,19.0705,19.3024,19.0705,19.2392,27500.0
2009-01-20 10:00:00,27.37,27.37,27.13,27.3,14400.0,19.2321,19.2321,19.0635,19.183,14400.0
2009-01-20 10:05:00,27.3,27.51,27.29,27.4,22600.0,19.183,19.3305,19.1759,19.2532,22600.0
2009-01-20 10:10:00,27.42,27.42,27.27,27.33,22000.0,19.2673,19.2673,19.1619,19.204,22000.0
2009-01-20 10:15:00,27.32,27.39,27.27,27.36,30300.0,19.197,19.2462,19.1619,19.2251,30300.0
2009-01-20 10:20:00,27.35,27.5,27.29,27.49,13200.0,19.2181,19.3235,19.1759,19.3165,13200.0
2009-01-20 10:25:00,27.51,27.74,27.47,27.74,24100.0,19.3305,19.4921,19.3024,19.4921,24100.0
2009-01-20 10:30:00,27.77,27.81,27.67,27.72,10700.0,19.5132,19.5413,19.4429,19.4781,10700.0
2009-01-20 10:35:00,27.68,27.69,27.51,27.55,12600.0,19.45,19.457,19.3305,19.3586,12600.0
2009-01-20 10:40:00,27.55,27.67,27.5,27.6,16700.0,19.3586,19.4429,19.3235,19.3938,16700.0
2009-01-20 10:45:00,27.59,27.62,27.49,27.6,17300.0,19.3867,19.4078,19.3165,19.3938,17300.0
2009-01-20 10:50:00,27.58,27.68,27.54,27.66,16900.0,19.3797,19.45,19.3516,19.4359,16900.0
2009-01-20 10:55:00,27.67,27.67,27.45,27.47,15200.0,19.4429,19.4429,19.2884,19.3024,15200.0
2009-01-20 11:00:00,27.47,27.65,27.46,27.58,16800.0,19.3024,19.4289,19.2954,19.3797,16800.0
2009-01-20 11:05:00,27.57,27.58,27.5,27.51,17800.0,19.3727,19.3797,19.3235,19.3305,17800.0
2009-01-20 11:10:00,27.51,27.51,27.42,27.48,6500.0,19.3305,19.3305,19.2673,19.3094,6500.0
2009-01-20 11:15:00,27.49,27.53,27.45,27.5,3800.0,19.3165,19.3446,19.2884,19.3235,3800.0
2009-01-20 11:20:00,27.48,27.54,27.46,27.53,29200.0,19.3094,19.3516,19.2954,19.3446,29200.0
2009-01-20 11:25:00,27.51,27.67,27.5,27.6,18900.0,19.3305,19.4429,19.3235,19.3938,18900.0
2009-01-20 11:30:00,27.6,27.8,27.6,27.77,11100.0,19.3938,19.5343,19.3938,19.5132,11100.0
2009-01-20 11:35:00,27.76,28.04,27.72,27.93,26600.0,19.5062,19.7029,19.4781,19.6256,26600.0
2009-01-20 11:40:00,27.98,28.05,27.94,27.94,10900.0,19.6608,19.71,19.6327,19.6327,10900.0
2009-01-20 11:45:00,27.95,28.0,27.91,28.0,7500.0,19.6397,19.6748,19.6116,19.6748,7500.0
2009-01-20 11:50:00,28.0,28.0,27.82,27.84,9600.0,19.6748,19.6748,19.5483,19.5624,9600.0
2009-01-20 11:55:00,27.79,27.82,27.6,27.61,9300.0,19.5273,19.5483,19.3938,19.4008,9300.0
2009-01-20 12:00:00,27.62,27.83,27.61,27.82,24800.0,19.4078,19.5554,19.4008,19.5483,24800.0
2009-01-20 12:05:00,27.76,27.82,27.65,27.77,49800.0,19.5062,19.5483,19.4289,19.5132,49800.0
2009-01-20 12:10:00,27.69,27.93,27.66,27.91,23100.0,19.457,19.6256,19.4359,19.6116,23100.0
2009-01-20 12:15:00,27.92,27.98,27.84,27.87,8400.0,19.6186,19.6608,19.5624,19.5835,8400.0
2009-01-20 12:20:00,27.84,27.84,27.75,27.79,9600.0,19.5624,19.5624,19.4992,19.5273,9600.0
2009-01-20 12:25:00,27.79,27.79,27.44,27.55,30400.0,19.5273,19.5273,19.2813,19.3586,30400.0
2009-01-20 12:30:00,27.56,27.77,27.53,27.77,2500.0,19.3657,19.5132,19.3446,19.5132,2500.0
2009-01-20 12:35:00,27.77,27.84,27.74,27.76,47200.0,19.5132,19.5624,19.4921,19.5062,47200.0
2009-01-20 12:40:00,27.75,28.04,27.71,28.01,23600.0,19.4992,19.7029,19.4711,19.6819,23600.0
2009-01-20 12:45:00,28.01,28.12,28.0,28.12,38900.0,19.6819,19.7591,19.6748,19.7591,38900.0
2009-01-20 12:50:00,28.12,28.12,27.91,27.99,33900.0,19.7591,19.7591,19.6116,19.6678,33900.0
2009-01-20 12:55:00,28.0,28.0,27.9,27.9,3800.0,19.6748,19.6748,19.6046,19.6046,3800.0
2009-01-20 13:00:00,27.89,28.0,27.85,27.94,15500.0,19.5975,19.6748,19.5694,19.6327,15500.0
2009-01-20 13:05:00,27.94,27.96,27.75,27.75,5500.0,19.6327,19.6467,19.4992,19.4992,5500.0
2009-01-20 13:10:00,27.75,27.76,27.68,27.7,6400.0,19.4992,19.5062,19.45,19.464,6400.0
2009-01-20 13:15:00,27.7,27.7,27.61,27.66,6500.0,19.464,19.464,19.4008,19.4359,6500.0
2009-01-20 13:20:00,27.67,27.8,27.65,27.8,6300.0,19.4429,19.5343,19.4289,19.5343,6300.0
2009-01-20 13:25:00,27.79,27.82,27.74,27.8,5600.0,19.5273,19.5483,19.4921,19.5343,5600.0
2009-01-20 13:30:00,27.81,27.81,27.52,27.52,7600.0,19.5413,19.5413,19.3375,19.3375,7600.0
2009-01-20 13:35:00,27.52,27.65,27.52,27.61,6400.0,19.3375,19.4289,19.3375,19.4008,6400.0
2009-01-20 13:40:00,27.67,27.75,27.67,27.73,5800.0,19.4429,19.4992,19.4429,19.4851,5800.0
2009-01-20 13:45:00,27.72,27.72,27.5,27.53,14200.0,19.4781,19.4781,19.3235,19.3446,14200.0
2009-01-20 13:50:00,27.52,27.52,27.44,27.45,11600.0,19.3375,19.3375,19.2813,19.2884,11600.0
2009-01-20 13:55:00,27.47,27.6,27.47,27.47,15500.0,19.3024,19.3938,19.3024,19.3024,15500.0
2009-01-20 14:00:00,27.45,27.5,27.38,27.49,20500.0,19.2884,19.3235,19.2392,19.3165,20500.0
2009-01-20 14:05:00,27.49,27.52,27.4,27.4,22100.0,19.3165,19.3375,19.2532,19.2532,22100.0
2009-01-20 14:10:00,27.4,27.42,27.3,27.34,24300.0,19.2532,19.2673,19.183,19.2111,24300.0
2009-01-20 14:15:00,27.34,27.41,27.24,27.26,23800.0,19.2111,19.2603,19.1408,19.1548,23800.0
2009-01-20 14:20:00,27.23,27.27,27.12,27.13,8700.0,19.1338,19.1619,19.0565,19.0635,8700.0
2009-01-20 14:25:00,27.17,27.35,27.17,27.29,6600.0,19.0916,19.2181,19.0916,19.1759,6600.0
2009-01-20 14:30:00,27.31,27.32,27.21,27.32,7700.0,19.19,19.197,19.1197,19.197,7700.0
2009-01-20 14:35:00,27.29,27.42,27.28,27.33,19600.0,19.1759,19.2673,19.1689,19.204,19600.0
2009-01-20 14:40:00,27.32,27.35,27.21,27.26,21400.0,19.197,19.2181,19.1197,19.1548,21400.0
2009-01-20 14:45:00,27.25,27.25,27.11,27.16,22400.0,19.1478,19.1478,19.0494,19.0846,22400.0
2009-01-20 14:50:00,27.16,27.35,27.14,27.34,21800.0,19.0846,19.2181,19.0705,19.2111,21800.0
2009-01-20 14:55:00,27.33,27.33,27.15,27.23,17000.0,19.204,19.204,19.0776,19.1338,17000.0
2009-01-20 15:00:00,27.2,27.24,27.08,27.11,27500.0,19.1127,19.1408,19.0284,19.0494,27500.0
2009-01-20 15:05:00,27.11,27.14,26.93,26.97,44700.0,19.0494,19.0705,18.923,18.9511,44700.0
2009-01-20 15:10:00,26.96,27.01,26.86,26.86,59900.0,18.944,18.9792,18.8738,18.8738,59900.0
2009-01-20 15:15:00,26.87,26.93,26.73,26.92,56100.0,18.8808,18.923,18.7824,18.9159,56100.0
2009-01-20 15:20:00,26.96,27.03,26.84,26.94,34700.0,18.944,18.9932,18.8597,18.93,34700.0
2009-01-20 15:25:00,26.93,27.12,26.91,27.06,27800.0,18.923,19.0565,18.9089,19.0143,27800.0
2009-01-20 15:30:00,27.05,27.35,27.04,27.3,54000.0,19.0073,19.2181,19.0003,19.183,54000.0
2009-01-20 15:35:00,27.32,27.39,27.18,27.24,52200.0,19.197,19.2462,19.0986,19.1408,52200.0
2009-01-20 15:40:00,27.23,27.23,27.08,27.08,35900.0,19.1338,19.1338,19.0284,19.0284,35900.0
2009-01-20 15:45:00,27.11,27.33,27.03,27.29,66000.0,19.0494,19.204,18.9932,19.1759,66000.0
2009-01-20 15:50:00,27.29,27.3,27.22,27.25,106200.0,19.1759,19.183,19.1267,19.1478,106200.0
2009-01-20 15:55:00,27.25,27.26,27.1,27.14,127500.0,19.1478,19.1548,19.0424,19.0705,127500.0
2009-01-21 09:30:00,27.13,27.92,27.13,27.49,6500.0,19.0635,19.6186,19.0635,19.3165,6500.0
2009-01-21 09:35:00,27.45,27.48,27.18,27.33,7300.0,19.2884,19.3094,19.0986,19.204,7300.0
2009-01-21 09:40:00,27.34,27.39,27.15,27.21,22000.0,19.2111,19.2462,19.0776,19.1197,22000.0
2009-01-21 09:45:00,27.16,27.55,27.16,27.55,23400.0,19.0846,19.3586,19.0846,19.3586,23400.0
2009-01-21 09:50:00,27.55,27.73,27.36,27.72,17700.0,19.3586,19.4851,19.2251,19.4781,17700.0
2009-01-21 09:55:00,27.73,27.83,27.69,27.74,21400.0,19.4851,19.5554,19.457,19.4921,21400.0
2009-01-21 10:00:00,27.73,27.85,27.63,27.71,28500.0,19.4851,19.5694,19.4148,19.4711,28500.0
2009-01-21 10:05:00,27.73,27.85,27.42,27.44,29300.0,19.4851,19.5694,19.2673,19.2813,29300.0
2009-01-21 10:10:00,27.42,27.52,27.38,27.49,43400.0,19.2673,19.3375,19.2392,19.3165,43400.0
2009-01-21 10:15:00,27.45,27.71,27.45,27.66,15600.0,19.2884,19.4711,19.2884,19.4359,15600.0
2009-01-21 10:20:00,27.67,27.74,27.59,27.74,11000.0,19.4429,19.4921,19.3867,19.4921,11000.0
2009-01-21 10:25:00,27.74,27.87,27.46,27.46,15500.0,19.4921,19.5835,19.2954,19.2954,15500.0
2009-01-21 10:30:00,27.46,27.59,27.45,27.45,17900.0,19.2954,19.3867,19.2884,19.2884,17900.0
2009-01-21 10:35:00,27.48,27.49,27.34,27.44,11600.0,19.3094,19.3165,19.2111,19.2813,11600.0
2009-01-21 10:40:00,27.45,27.49,27.32,27.41,13500.0,19.2884,19.3165,19.197,19.2603,13500.0
2009-01-21 10:45:00,27.42,27.47,27.26,27.26,17800.0,19.2673,19.3024,19.1548,19.1548,17800.0
2009-01-21 10:50:00,27.22,27.29,27.17,27.28,10000.0,19.1267,19.1759,19.0916,19.1689,10000.0
2009-01-21 10:55:00,27.24,27.25,27.17,27.2,42900.0,19.1408,19.1478,19.0916,19.1127,42900.0
2009-01-21 11:00:00,27.2,27.36,27.2,27.23,44900.0,19.1127,19.2251,19.1127,19.1338,44900.0
2009-01-21 11:05:00,27.21,27.36,27.18,27.24,49700.0,19.1197,19.2251,19.0986,19.1408,49700.0
2009-01-21 11:10:00,27.22,27.25,27.16,27.18,9000.0,19.1267,19.1478,19.0846,19.0986,9000.0
2009-01-21 11:15:00,27.16,27.25,27.08,27.25,19700.0,19.0846,19.1478,19.0284,19.1478,19700.0
2009-01-21 11:20:00,27.23,27.35,27.23,27.33,13300.0,19.1338,19.2181,19.1338,19.204,13300.0
2009-01-21 11:25:00,27.33,27.34,27.16,27.28,16200.0,19.204,19.2111,19.0846,19.1689,16200.0
2009-01-21 11:30:00,27.28,27.39,27.27,27.37,11600.0,19.1689,19.2462,19.1619,19.2321,11600.0
2009-01-21 11:35:00,27.35,27.41,27.35,27.41,8100.0,19.2181,19.2603,19.2181,19.2603,8100.0
2009-01-21 11:40:00,27.38,27.57,27.34,27.51,19000.0,19.2392,19.3727,19.2111,19.3305,19000.0
2009-01-21 11:45:00,27.51,27.65,27.48,27.61,24500.0,19.3305,19.4289,19.3094,19.4008,24500.0
2009-01-21 11:50:00,27.61,27.81,27.59,27.66,27500.0,19.4008,19.5413,19.3867,19.4359,27500.0
2009-01-21 11:55:00,27.64,27.7,27.53,27.58,17800.0,19.4219,19.464,19.3446,19.3797,17800.0
2009-01-21 12:00:00,27.58,27.59,27.48,27.57,50600.0,19.3797,19.3867,19.3094,19.3727,50600.0
2009-01-21 12:05:00,27.55,27.76,27.55,27.74,23300.0,19.3586,19.5062,19.3586,19.4921,23300.0
2009-01-21 12:10:00,27.73,27.84,27.69,27.79,18700.0,19.4851,19.5624,19.457,19.5273,18700.0
2009-01-21 12:15:00,27.76,27.84,27.61,27.64,13700.0,19.5062,19.5624,19.4008,19.4219,13700.0
2009-01-21 12:20:00,27.64,27.77,27.63,27.65,38300.0,19.4219,19.5132,19.4148,19.4289,38300.0
2009-01-21 12:25:00,27.64,27.71,27.62,27.68,20800.0,19.4219,19.4711,19.4078,19.45,20800.0
2009-01-21 12:30:00,27.69,27.86,27.61,27.77,26500.0,19.457,19.5765,19.4008,19.5132,26500.0
2009-01-21 12:35:00,27.79,27.81,27.69,27.72,8500.0,19.5273,19.5413,19.457,19.4781,8500.0
2009-01-21 12:40:00,27.7,27.77,27.65,27.69,9800.0,19.464,19.5132,19.4289,19.457,9800.0
2009-01-21 12:45:00,27.66,27.74,27.6,27.74,10600.0,19.4359,19.4921,19.3938,19.4921,10600.0
2009-01-21 12:50:00,27.74,27.75,27.64,27.66,20500.0,19.4921,19.4992,19.4219,19.4359,20500.0
2009-01-21 12:55:00,27.67,27.9,27.64,27.9,90400.0,19.4429,19.6046,19.4219,19.6046,90400.0
2009-01-21 13:00:00,27.9,28.08,27.79,28.02,62300.0,19.6046,19.731,19.5273,19.6889,62300.0
2009-01-21 13:05:00,28.04,28.19,28.04,28.1,20000.0,19.7029,19.8083,19.7029,19.7451,20000.0
2009-01-21 13:10:00,28.1,28.14,28.04,28.09,40400.0,19.7451,19.7732,19.7029,19.7381,40400.0
2009-01-21 13:15:00,28.1,28.11,27.97,28.03,23500.0,19.7451,19.7521,19.6537,19.6959,23500.0
2009-01-21 13:20:00,28.03,28.04,27.97,28.02,21500.0,19.6959,19.7029,19.6537,19.6889,21500.0
2009-01-21 13:25:00,28.0,28.04,27.85,27.89,26000.0,19.6748,19.7029,19.5694,19.5975,26000.0
2009-01-21 13:30:00,27.85,28.05,27.78,28.05,27300.0,19.5694,19.71,19.5202,19.71,27300.0
2009-01-21 13:35:00,28.09,28.29,28.09,28.25,30500.0,19.7381,19.8786,19.7381,19.8505,30500.0
2009-01-21 13:40:00,28.25,28.34,28.24,28.25,16300.0,19.8505,19.9137,19.8435,19.8505,16300.0
2009-01-21 13:45:00,28.28,28.42,28.27,28.4,20400.0,19.8716,19.9699,19.8645,19.9559,20400.0
2009-01-21 13:50:00,28.41,28.47,28.35,28.43,17600.0,19.9629,20.0051,19.9208,19.977,17600.0
2009-01-21 13:55:00,28.45,28.58,28.34,28.56,36200.0,19.991,20.0824,19.9137,20.0683,36200.0
2009-01-21 14:00:00,28.56,28.58,28.35,28.42,20300.0,20.0683,20.0824,19.9208,19.9699,20300.0
2009-01-21 14:05:00,28.41,28.47,28.32,28.39,17900.0,19.9629,20.0051,19.8997,19.9489,17900.0
2009-01-21 14:10:00,28.39,28.54,28.39,28.52,24000.0,19.9489,20.0543,19.9489,20.0402,24000.0
2009-01-21 14:15:00,28.53,28.53,28.38,28.43,43200.0,20.0472,20.0472,19.9418,19.977,43200.0
2009-01-21 14:20:00,28.44,28.46,28.35,28.41,24400.0,19.984,19.9981,19.9208,19.9629,24400.0
2009-01-21 14:25:00,28.39,28.44,28.33,28.34,20700.0,19.9489,19.984,19.9067,19.9137,20700.0
2009-01-21 14:30:00,28.37,28.57,28.36,28.57,44400.0,19.9348,20.0754,19.9278,20.0754,44400.0
2009-01-21 14:35:00,28.59,28.6,28.47,28.49,26100.0,20.0894,20.0964,20.0051,20.0191,26100.0
2009-01-21 14:40:00,28.5,28.61,28.47,28.53,21700.0,20.0262,20.1035,20.0051,20.0472,21700.0
2009-01-21 14:45:00,28.52,28.73,28.52,28.58,21200.0,20.0402,20.1878,20.0402,20.0824,21200.0
2009-01-21 14:50:00,28.58,28.76,28.55,28.64,34700.0,20.0824,20.2089,20.0613,20.1245,34700.0
2009-01-21 14:55:00,28.65,28.84,28.64,28.84,34200.0,20.1316,20.2651,20.1245,20.2651,34200.0
2009-01-21 15:00:00,28.84,28.94,28.78,28.89,43700.0,20.2651,20.3353,20.2229,20.3002,43700.0
2009-01-21 15:05:00,28.91,29.0,28.9,28.96,35100.0,20.3143,20.3775,20.3072,20.3494,35100.0
2009-01-21 15:10:00,28.95,29.01,28.87,28.9,48100.0,20.3424,20.3845,20.2862,20.3072,48100.0
2009-01-21 15:15:00,28.89,29.0,28.87,28.92,39800.0,20.3002,20.3775,20.2862,20.3213,39800.0
2009-01-21 15:20:00,28.93,28.95,28.76,28.78,29200.0,20.3283,20.3424,20.2089,20.2229,29200.0
2009-01-21 15:25:00,28.79,28.8,28.61,28.72,32500.0,20.2299,20.237,20.1035,20.1808,32500.0
2009-01-21 15:30:00,28.69,28.72,28.59,28.7,36200.0,20.1597,20.1808,20.0894,20.1667,36200.0
2009-01-21 15:35:00,28.71,28.88,28.61,28.84,59300.0,20.1737,20.2932,20.1035,20.2651,59300.0
2009-01-21 15:40:00,28.84,29.0,28.84,28.97,76800.0,20.2651,20.3775,20.2651,20.3564,76800.0
2009-01-21 15:45:00,28.99,29.03,28.86,28.89,74900.0,20.3705,20.3986,20.2791,20.3002,74900.0
2009-01-21 15:50:00,28.9,29.1,28.9,29.1,63000.0,20.3072,20.4478,20.3072,20.4478,63000.0
2009-01-21 15:55:00,29.1,29.13,28.97,29.02,123500.0,20.4478,20.4688,20.3564,20.3916,123500.0
2009-01-22 09:30:00,28.77,28.79,28.19,28.25,24200.0,20.2159,20.2299,19.8083,19.8505,24200.0
2009-01-22 09:35:00,28.23,28.23,27.98,28.1,29600.0,19.8364,19.8364,19.6608,19.7451,29600.0
2009-01-22 09:40:00,28.1,28.14,27.85,27.89,19700.0,19.7451,19.7732,19.5694,19.5975,19700.0
2009-01-22 09:45:00,27.86,27.93,27.74,27.88,16900.0,19.5765,19.6256,19.4921,19.5905,16900.0
2009-01-22 09:50:00,27.84,28.2,27.75,28.2,18800.0,19.5624,19.8154,19.4992,19.8154,18800.0
2009-01-22 09:55:00,28.23,28.24,28.01,28.01,23300.0,19.8364,19.8435,19.6819,19.6819,23300.0
2009-01-22 10:00:00,28.01,28.27,28.0,28.09,19600.0,19.6819,19.8645,19.6748,19.7381,19600.0
2009-01-22 10:05:00,28.09,28.35,28.06,28.35,30600.0,19.7381,19.9208,19.717,19.9208,30600.0
2009-01-22 10:10:00,28.36,28.47,28.29,28.31,22700.0,19.9278,20.0051,19.8786,19.8927,22700.0
2009-01-22 10:15:00,28.31,28.47,28.14,28.46,23700.0,19.8927,20.0051,19.7732,19.9981,23700.0
2009-01-22 10:20:00,28.47,28.53,28.06,28.06,33900.0,20.0051,20.0472,19.717,19.717,33900.0
2009-01-22 10:25:00,28.06,28.21,28.05,28.17,21700.0,19.717,19.8224,19.71,19.7943,21700.0
2009-01-22 10:30:00,28.15,28.15,27.86,27.86,27400.0,19.7802,19.7802,19.5765,19.5765,27400.0
2009-01-22 10:35:00,27.82,27.95,27.79,27.82,50300.0,19.5483,19.6397,19.5273,19.5483,50300.0
2009-01-22 10:40:00,27.83,27.91,27.75,27.91,6400.0,19.5554,19.6116,19.4992,19.6116,6400.0
2009-01-22 10:45:00,27.87,27.91,27.78,27.85,9500.0,19.5835,19.6116,19.5202,19.5694,9500.0
2009-01-22 10:50:00,27.9,28.0,27.9,27.93,4200.0,19.6046,19.6748,19.6046,19.6256,4200.0
2009-01-22 10:55:00,27.94,27.95,27.8,27.8,3300.0,19.6327,19.6397,19.5343,19.5343,3300.0
2009-01-22 11:00:00,27.79,27.81,27.66,27.66,7300.0,19.5273,19.5413,19.4359,19.4359,7300.0
2009-01-22 11:05:00,27.67,27.7,27.6,27.67,13000.0,19.4429,19.464,19.3938,19.4429,13000.0
2009-01-22 11:10:00,27.67,27.7,27.59,27.66,16100.0,19.4429,19.464,19.3867,19.4359,16100.0
2009-01-22 11:15:00,27.66,27.7,27.62,27.62,34800.0,19.4359,19.464,19.4078,19.4078,34800.0
2009-01-22 11:20:00,27.63,27.66,27.51,27.66,8300.0,19.4148,19.4359,19.3305,19.4359,8300.0
2009-01-22 11:25:00,27.67,27.78,27.58,27.61,10300.0,19.4429,19.5202,19.3797,19.4008,10300.0
2009-01-22 11:30:00,27.62,27.62,27.49,27.6,4500.0,19.4078,19.4078,19.3165,19.3938,4500.0
2009-01-22 11:35:00,27.62,27.62,27.36,27.42,10600.0,19.4078,19.4078,19.2251,19.2673,10600.0
2009-01-22 11:40:00,27.41,27.43,27.32,27.39,44400.0,19.2603,19.2743,19.197,19.2462,44400.0
2009-01-22 11:45:00,27.41,27.54,27.4,27.51,8900.0,19.2603,19.3516,19.2532,19.3305,8900.0
2009-01-22 11:50:00,27.48,27.55,27.44,27.47,13900.0,19.3094,19.3586,19.2813,19.3024,13900.0
2009-01-22 11:55:00,27.47,27.47,27.21,27.21,13100.0,19.3024,19.3024,19.1197,19.1197,13100.0
2009-01-22 12:00:00,27.23,27.34,27.21,27.21,13200.0,19.1338,19.2111,19.1197,19.1197,13200.0
2009-01-22 12:05:00,27.21,27.26,27.21,27.25,14400.0,19.1197,19.1548,19.1197,19.1478,14400.0
2009-01-22 12:10:00,27.25,27.26,27.21,27.25,10200.0,19.1478,19.1548,19.1197,19.1478,10200.0
2009-01-22 12:15:00,27.25,27.31,27.18,27.3,21600.0,19.1478,19.19,19.0986,19.183,21600.0
2009-01-22 12:20:00,27.32,27.34,27.24,27.32,7600.0,19.197,19.2111,19.1408,19.197,7600.0
2009-01-22 12:25:00,27.33,27.45,27.24,27.45,9400.0,19.204,19.2884,19.1408,19.2884,9400.0
2009-01-22 12:30:00,27.46,27.46,27.34,27.38,7300.0,19.2954,19.2954,19.2111,19.2392,7300.0
2009-01-22 12:35:00,27.41,27.48,27.37,27.42,11900.0,19.2603,19.3094,19.2321,19.2673,11900.0
2009-01-22 12:40:00,27.42,27.42,27.31,27.34,4900.0,19.2673,19.2673,19.19,19.2111,4900.0
2009-01-22 12:45:00,27.3,27.62,27.3,27.6,9100.0,19.183,19.4078,19.183,19.3938,9100.0
2009-01-22 12:50:00,27.59,27.64,27.57,27.62,7700.0,19.3867,19.4219,19.3727,19.4078,7700.0
2009-01-22 12:55:00,27.63,27.67,27.6,27.62,7800.0,19.4148,19.4429,19.3938,19.4078,7800.0
2009-01-22 13:00:00,27.6,27.82,27.6,27.75,17700.0,19.3938,19.5483,19.3938,19.4992,17700.0
2009-01-22 13:05:00,27.79,27.83,27.62,27.66,21400.0,19.5273,19.5554,19.4078,19.4359,21400.0
2009-01-22 13:10:00,27.63,27.63,27.43,27.51,21500.0,19.4148,19.4148,19.2743,19.3305,21500.0
2009-01-22 13:15:00,27.51,27.73,27.49,27.72,19300.0,19.3305,19.4851,19.3165,19.4781,19300.0
2009-01-22 13:20:00,27.72,27.75,27.46,27.56,21300.0,19.4781,19.4992,19.2954,19.3657,21300.0
2009-01-22 13:25:00,27.59,27.81,27.55,27.66,15000.0,19.3867,19.5413,19.3586,19.4359,15000.0
2009-01-22 13:30:00,27.63,27.63,27.45,27.5,21000.0,19.4148,19.4148,19.2884,19.3235,21000.0
2009-01-22 13:35:00,27.5,27.59,27.48,27.5,19600.0,19.3235,19.3867,19.3094,19.3235,19600.0
2009-01-22 13:40:00,27.51,27.65,27.48,27.48,17400.0,19.3305,19.4289,19.3094,19.3094,17400.0
2009-01-22 13:45:00,27.46,27.83,27.39,27.74,19500.0,19.2954,19.5554,19.2462,19.4921,19500.0
2009-01-22 13:50:00,27.71,27.82,27.68,27.77,11300.0,19.4711,19.5483,19.45,19.5132,11300.0
2009-01-22 13:55:00,27.79,27.86,27.68,27.86,5500.0,19.5273,19.5765,19.45,19.5765,5500.0
2009-01-22 14:00:00,27.91,28.09,27.83,28.01,68900.0,19.6116,19.7381,19.5554,19.6819,68900.0
2009-01-22 14:05:00,28.04,28.29,27.96,28.14,49200.0,19.7029,19.8786,19.6467,19.7732,49200.0
2009-01-22 14:10:00,28.16,28.35,28.11,28.28,34500.0,19.7873,19.9208,19.7521,19.8716,34500.0
2009-01-22 14:15:00,28.28,28.39,28.15,28.33,29000.0,19.8716,19.9489,19.7802,19.9067,29000.0
2009-01-22 14:20:00,28.35,28.47,28.32,28.4,52800.0,19.9208,20.0051,19.8997,19.9559,52800.0
2009-01-22 14:25:00,28.4,28.54,28.38,28.51,59300.0,19.9559,20.0543,19.9418,20.0332,59300.0
2009-01-22 14:30:00,28.5,28.56,28.38,28.46,49500.0,20.0262,20.0683,19.9418,19.9981,49500.0
2009-01-22 14:35:00,28.45,28.69,28.43,28.62,28800.0,19.991,20.1597,19.977,20.1105,28800.0
2009-01-22 14:40:00,28.63,28.7,28.49,28.49,31500.0,20.1175,20.1667,20.0191,20.0191,31500.0
2009-01-22 14:45:00,28.47,28.51,28.36,28.37,69900.0,20.0051,20.0332,19.9278,19.9348,69900.0
2009-01-22 14:50:00,28.34,28.6,28.34,28.54,87600.0,19.9137,20.0964,19.9137,20.0543,87600.0
2009-01-22 14:55:00,28.55,28.71,28.5,28.67,50700.0,20.0613,20.1737,20.0262,20.1456,50700.0
2009-01-22 15:00:00,28.68,28.68,28.12,28.12,24800.0,20.1526,20.1526,19.7591,19.7591,24800.0
2009-01-22 15:05:00,28.11,28.21,27.98,28.07,28300.0,19.7521,19.8224,19.6608,19.724,28300.0
2009-01-22 15:10:00,28.03,28.25,27.98,28.23,44600.0,19.6959,19.8505,19.6608,19.8364,44600.0
2009-01-22 15:15:00,28.2,28.22,28.01,28.1,42800.0,19.8154,19.8294,19.6819,19.7451,42800.0
2009-01-22 15:20:00,28.1,28.27,27.93,28.18,47700.0,19.7451,19.8645,19.6256,19.8013,47700.0
2009-01-22 15:25:00,28.16,28.28,28.09,28.24,25400.0,19.7873,19.8716,19.7381,19.8435,25400.0
2009-01-22 15:30:00,28.27,28.29,28.09,28.13,28200.0,19.8645,19.8786,19.7381,19.7662,28200.0
2009-01-22 15:35:00,28.13,28.17,27.95,28.0,58700.0,19.7662,19.7943,19.6397,19.6748,58700.0
2009-01-22 15:40:00,28.03,28.52,28.01,28.4,83000.0,19.6959,20.0402,19.6819,19.9559,83000.0
2009-01-22 15:45:00,28.4,28.62,28.39,28.61,77900.0,19.9559,20.1105,19.9489,20.1035,77900.0
2009-01-22 15:50:00,28.59,28.6,28.27,28.32,37600.0,20.0894,20.0964,19.8645,19.8997,37600.0
2009-01-22 15:55:00,28.32,28.37,28.28,28.32,40300.0,19.8997,19.9348,19.8716,19.8997,40300.0
2009-01-23 09:30:00,27.45,27.6,27.32,27.53,10300.0,19.2884,19.3938,19.197,19.3446,10300.0
2009-01-23 09:35:00,27.51,27.57,27.2,27.34,50900.0,19.3305,19.3727,19.1127,19.2111,50900.0
2009-01-23 09:40:00,27.34,27.56,27.34,27.46,13500.0,19.2111,19.3657,19.2111,19.2954,13500.0
2009-01-23 09:45:00,27.47,27.58,27.36,27.47,5700.0,19.3024,19.3797,19.2251,19.3024,5700.0
2009-01-23 09:50:00,27.44,27.6,27.42,27.57,6700.0,19.2813,19.3938,19.2673,19.3727,6700.0
2009-01-23 09:55:00,27.57,27.6,27.46,27.47,14500.0,19.3727,19.3938,19.2954,19.3024,14500.0
2009-01-23 10:00:00,27.46,27.62,27.46,27.57,48800.0,19.2954,19.4078,19.2954,19.3727,48800.0
2009-01-23 10:05:00,27.58,27.58,27.35,27.36,18700.0,19.3797,19.3797,19.2181,19.2251,18700.0
2009-01-23 10:10:00,27.39,27.4,27.27,27.33,21600.0,19.2462,19.2532,19.1619,19.204,21600.0
2009-01-23 10:15:00,27.33,27.44,27.32,27.37,21600.0,19.204,19.2813,19.197,19.2321,21600.0
2009-01-23 10:20:00,27.35,27.57,27.21,27.54,24600.0,19.2181,19.3727,19.1197,19.3516,24600.0
2009-01-23 10:25:00,27.54,27.57,27.45,27.53,10300.0,19.3516,19.3727,19.2884,19.3446,10300.0
2009-01-23 10:30:00,27.53,27.53,27.2,27.21,7900.0,19.3446,19.3446,19.1127,19.1197,7900.0
2009-01-23 10:35:00,27.2,27.33,27.2,27.25,5800.0,19.1127,19.204,19.1127,19.1478,5800.0
2009-01-23 10:40:00,27.29,27.29,27.13,27.21,4000.0,19.1759,19.1759,19.0635,19.1197,4000.0
2009-01-23 10:45:00,27.17,27.35,27.15,27.35,5800.0,19.0916,19.2181,19.0776,19.2181,5800.0
2009-01-23 10:50:00,27.32,27.41,27.3,27.37,4900.0,19.197,19.2603,19.183,19.2321,4900.0
2009-01-23 10:55:00,27.38,27.43,27.32,27.32,3000.0,19.2392,19.2743,19.197,19.197,3000.0
2009-01-23 11:00:00,27.34,27.77,27.34,27.73,15100.0,19.2111,19.5132,19.2111,19.4851,15100.0
2009-01-23 11:05:00,27.7,27.7,27.65,27.68,3900.0,19.464,19.464,19.4289,19.45,3900.0
2009-01-23 11:10:00,27.7,27.81,27.65,27.81,5000.0,19.464,19.5413,19.4289,19.5413,5000.0
2009-01-23 11:15:00,27.84,27.96,27.84,27.91,3800.0,19.5624,19.6467,19.5624,19.6116,3800.0
2009-01-23 11:20:00,27.91,27.99,27.89,27.93,6600.0,19.6116,19.6678,19.5975,19.6256,6600.0
2009-01-23 11:25:00,27.9,27.93,27.87,27.92,23600.0,19.6046,19.6256,19.5835,19.6186,23600.0
2009-01-23 11:30:00,27.92,27.95,27.81,27.85,13500.0,19.6186,19.6397,19.5413,19.5694,13500.0
2009-01-23 11:35:00,27.86,27.95,27.8,27.91,11200.0,19.5765,19.6397,19.5343,19.6116,11200.0
2009-01-23 11:40:00,27.92,28.0,27.86,27.87,11000.0,19.6186,19.6748,19.5765,19.5835,11000.0
2009-01-23 11:45:00,27.84,27.95,27.74,27.94,14000.0,19.5624,19.6397,19.4921,19.6327,14000.0
2009-01-23 11:50:00,27.94,28.01,27.83,28.01,20300.0,19.6327,19.6819,19.5554,19.6819,20300.0
2009-01-23 11:55:00,27.98,27.99,27.7,27.77,16300.0,19.6608,19.6678,19.464,19.5132,16300.0
2009-01-23 12:00:00,27.77,27.9,27.77,27.86,30300.0,19.5132,19.6046,19.5132,19.5765,30300.0
2009-01-23 12:05:00,27.87,27.97,27.84,27.87,18100.0,19.5835,19.6537,19.5624,19.5835,18100.0
2009-01-23 12:10:00,27.88,28.02,27.88,28.01,19500.0,19.5905,19.6889,19.5905,19.6819,19500.0
2009-01-23 12:15:00,27.99,28.08,27.92,27.92,13700.0,19.6678,19.731,19.6186,19.6186,13700.0
2009-01-23 12:20:00,27.93,28.13,27.93,28.09,7200.0,19.6256,19.7662,19.6256,19.7381,7200.0
2009-01-23 12:25:00,28.08,28.15,27.98,28.14,5200.0,19.731,19.7802,19.6608,19.7732,5200.0
2009-01-23 12:30:00,28.12,28.12,27.92,27.97,4600.0,19.7591,19.7591,19.6186,19.6537,4600.0
2009-01-23 12:35:00,27.95,27.96,27.83,27.85,7800.0,19.6397,19.6467,19.5554,19.5694,7800.0
2009-01-23 12:40:00,27.84,27.92,27.83,27.9,3700.0,19.5624,19.6186,19.5554,19.6046,3700.0
2009-01-23 12:45:00,27.88,28.13,27.86,28.11,5000.0,19.5905,19.7662,19.5765,19.7521,5000.0
2009-01-23 12:50:00,28.06,28.16,27.96,27.96,6600.0,19.717,19.7873,19.6467,19.6467,6600.0
2009-01-23 12:55:00,27.9,28.03,27.82,27.96,13100.0,19.6046,19.6959,19.5483,19.6467,13100.0
2009-01-23 13:00:00,27.93,28.13,27.88,28.1,17600.0,19.6256,19.7662,19.5905,19.7451,17600.0
2009-01-23 13:05:00,28.12,28.13,27.93,27.99,12500.0,19.7591,19.7662,19.6256,19.6678,12500.0
2009-01-23 13:10:00,28.06,28.28,28.06,28.22,12200.0,19.717,19.8716,19.717,19.8294,12200.0
2009-01-23 13:15:00,28.19,28.47,28.17,28.44,9800.0,19.8083,20.0051,19.7943,19.984,9800.0
2009-01-23 13:20:00,28.42,28.44,28.31,28.38,5200.0,19.9699,19.984,19.8927,19.9418,5200.0
2009-01-23 13:25:00,28.39,28.45,28.31,28.31,7700.0,19.9489,19.991,19.8927,19.8927,7700.0
2009-01-23 13:30:00,28.33,28.4,28.27,28.39,17200.0,19.9067,19.9559,19.8645,19.9489,17200.0
2009-01-23 13:35:00,28.41,28.43,28.28,28.28,13200.0,19.9629,19.977,19.8716,19.8716,13200.0
2009-01-23 13:40:00,28.27,28.34,28.23,28.33,11600.0,19.8645,19.9137,19.8364,19.9067,11600.0
2009-01-23 13:45:00,28.4,28.49,28.35,28.44,4100.0,19.9559,20.0191,19.9208,19.984,4100.0
2009-01-23 13:50:00,28.41,28.41,28.26,28.31,4600.0,19.9629,19.9629,19.8575,19.8927,4600.0
2009-01-23 13:55:00,28.32,28.56,28.28,28.56,5200.0,19.8997,20.0683,19.8716,20.0683,5200.0
2009-01-23 14:00:00,28.58,28.64,28.47,28.49,8100.0,20.0824,20.1245,20.0051,20.0191,8100.0
2009-01-23 14:05:00,28.45,28.51,28.44,28.48,3300.0,19.991,20.0332,19.984,20.0121,3300.0
2009-01-23 14:10:00,28.42,28.42,28.3,28.31,6700.0,19.9699,19.9699,19.8856,19.8927,6700.0
2009-01-23 14:15:00,28.28,28.33,28.23,28.32,2900.0,19.8716,19.9067,19.8364,19.8997,2900.0
2009-01-23 14:20:00,28.3,28.45,28.27,28.45,4200.0,19.8856,19.991,19.8645,19.991,4200.0
2009-01-23 14:25:00,28.48,28.49,28.34,28.38,5100.0,20.0121,20.0191,19.9137,19.9418,5100.0
2009-01-23 14:30:00,28.37,28.39,28.06,28.1,9900.0,19.9348,19.9489,19.717,19.7451,9900.0
2009-01-23 14:35:00,28.09,28.17,28.05,28.15,5100.0,19.7381,19.7943,19.71,19.7802,5100.0
2009-01-23 14:40:00,28.11,28.16,28.03,28.1,5000.0,19.7521,19.7873,19.6959,19.7451,5000.0
2009-01-23 14:45:00,28.08,28.22,28.0,28.12,9800.0,19.731,19.8294,19.6748,19.7591,9800.0
2009-01-23 14:50:00,28.08,28.1,27.86,27.89,16700.0,19.731,19.7451,19.5765,19.5975,16700.0
2009-01-23 14:55:00,27.91,27.91,27.71,27.79,25200.0,19.6116,19.6116,19.4711,19.5273,25200.0
2009-01-23 15:00:00,27.77,27.94,27.7,27.93,17300.0,19.5132,19.6327,19.464,19.6256,17300.0
2009-01-23 15:05:00,27.9,27.94,27.75,27.75,19300.0,19.6046,19.6327,19.4992,19.4992,19300.0
2009-01-23 15:10:00,27.74,27.85,27.65,27.75,25900.0,19.4921,19.5694,19.4289,19.4992,25900.0
2009-01-23 15:15:00,27.74,27.85,27.68,27.81,21100.0,19.4921,19.5694,19.45,19.5413,21100.0
2009-01-23 15:20:00,27.8,28.0,27.77,27.94,30300.0,19.5343,19.6748,19.5132,19.6327,30300.0
2009-01-23 15:25:00,27.95,28.03,27.82,27.82,22200.0,19.6397,19.6959,19.5483,19.5483,22200.0
2009-01-23 15:30:00,27.79,27.84,27.74,27.84,30400.0,19.5273,19.5624,19.4921,19.5624,30400.0
2009-01-23 15:35:00,27.82,27.98,27.81,27.92,25600.0,19.5483,19.6608,19.5413,19.6186,25600.0
2009-01-23 15:40:00,27.96,28.02,27.8,27.8,19500.0,19.6467,19.6889,19.5343,19.5343,19500.0
2009-01-23 15:45:00,27.83,27.94,27.81,27.94,19700.0,19.5554,19.6327,19.5413,19.6327,19700.0
2009-01-23 15:50:00,27.94,28.05,27.94,27.98,23400.0,19.6327,19.71,19.6327,19.6608,23400.0
2009-01-23 15:55:00,28.01,28.03,27.93,27.93,62100.0,19.6819,19.6959,19.6256,19.6256,62100.0
2009-01-26 09:30:00,27.95,28.16,27.91,28.16,7100.0,19.6397,19.7873,19.6116,19.7873,7100.0
2009-01-26 09:35:00,28.12,28.14,28.03,28.14,2500.0,19.7591,19.7732,19.6959,19.7732,2500.0
2009-01-26 09:40:00,28.14,28.57,28.11,28.56,13700.0,19.7732,20.0754,19.7521,20.0683,13700.0
2009-01-26 09:45:00,28.61,28.62,28.39,28.47,13400.0,20.1035,20.1105,19.9489,20.0051,13400.0
2009-01-26 09:50:00,28.5,28.5,28.44,28.48,17800.0,20.0262,20.0262,19.984,20.0121,17800.0
2009-01-26 09:55:00,28.5,28.57,28.43,28.57,17700.0,20.0262,20.0754,19.977,20.0754,17700.0
2009-01-26 10:00:00,28.59,29.06,28.59,29.0,26500.0,20.0894,20.4197,20.0894,20.3775,26500.0
2009-01-26 10:05:00,28.99,29.06,28.84,29.02,20500.0,20.3705,20.4197,20.2651,20.3916,20500.0
2009-01-26 10:10:00,28.99,29.03,28.78,28.81,11400.0,20.3705,20.3986,20.2229,20.244,11400.0
2009-01-26 10:15:00,28.8,28.85,28.79,28.84,2500.0,20.237,20.2721,20.2299,20.2651,2500.0
2009-01-26 10:20:00,28.84,29.04,28.84,29.04,18000.0,20.2651,20.4056,20.2651,20.4056,18000.0
2009-01-26 10:25:00,29.04,29.06,28.87,28.9,10100.0,20.4056,20.4197,20.2862,20.3072,10100.0
2009-01-26 10:30:00,28.9,29.02,28.9,28.99,16300.0,20.3072,20.3916,20.3072,20.3705,16300.0
2009-01-26 10:35:00,28.99,29.05,28.88,28.88,11100.0,20.3705,20.4126,20.2932,20.2932,11100.0
2009-01-26 10:40:00,28.88,28.96,28.8,28.8,22200.0,20.2932,20.3494,20.237,20.237,22200.0
2009-01-26 10:45:00,28.8,29.0,28.8,29.0,14400.0,20.237,20.3775,20.237,20.3775,14400.0
2009-01-26 10:50:00,29.0,29.0,28.86,28.86,6400.0,20.3775,20.3775,20.2791,20.2791,6400.0
2009-01-26 10:55:00,28.9,28.95,28.86,28.95,7500.0,20.3072,20.3424,20.2791,20.3424,7500.0
2009-01-26 11:00:00,28.92,29.1,28.92,28.92,12300.0,20.3213,20.4478,20.3213,20.3213,12300.0
2009-01-26 11:05:00,28.88,28.91,28.74,28.77,22500.0,20.2932,20.3143,20.1948,20.2159,22500.0
2009-01-26 11:10:00,28.76,28.86,28.74,28.85,4300.0,20.2089,20.2791,20.1948,20.2721,4300.0
2009-01-26 11:15:00,28.86,28.92,28.68,28.7,8700.0,20.2791,20.3213,20.1526,20.1667,8700.0
2009-01-26 11:20:00,28.72,28.74,28.66,28.74,5800.0,20.1808,20.1948,20.1386,20.1948,5800.0
2009-01-26 11:25:00,28.72,28.8,28.71,28.78,5700.0,20.1808,20.237,20.1737,20.2229,5700.0
2009-01-26 11:30:00,28.78,28.86,28.75,28.77,8300.0,20.2229,20.2791,20.2018,20.2159,8300.0
2009-01-26 11:35:00,28.78,28.81,28.68,28.7,13100.0,20.2229,20.244,20.1526,20.1667,13100.0
2009-01-26 11:40:00,28.67,28.68,28.6,28.64,9200.0,20.1456,20.1526,20.0964,20.1245,9200.0
2009-01-26 11:45:00,28.66,28.7,28.45,28.47,10100.0,20.1386,20.1667,19.991,20.0051,10100.0
2009-01-26 11:50:00,28.46,28.53,28.39,28.53,8200.0,19.9981,20.0472,19.9489,20.0472,8200.0
2009-01-26 11:55:00,28.51,28.56,28.49,28.54,5600.0,20.0332,20.0683,20.0191,20.0543,5600.0
2009-01-26 12:00:00,28.56,28.7,28.56,28.66,6900.0,20.0683,20.1667,20.0683,20.1386,6900.0
2009-01-26 12:05:00,28.67,28.67,28.62,28.63,1200.0,20.1456,20.1456,20.1105,20.1175,1200.0
2009-01-26 12:10:00,28.61,28.61,28.45,28.52,6900.0,20.1035,20.1035,19.991,20.0402,6900.0
2009-01-26 12:15:00,28.52,28.56,28.46,28.49,6900.0,20.0402,20.0683,19.9981,20.0191,6900.0
2009-01-26 12:20:00,28.51,28.72,28.51,28.69,13600.0,20.0332,20.1808,20.0332,20.1597,13600.0
2009-01-26 12:25:00,28.67,28.7,28.64,28.64,6300.0,20.1456,20.1667,20.1245,20.1245,6300.0
2009-01-26 12:30:00,28.64,28.68,28.52,28.53,10000.0,20.1245,20.1526,20.0402,20.0472,10000.0
2009-01-26 12:35:00,28.5,28.53,28.44,28.5,4500.0,20.0262,20.0472,19.984,20.0262,4500.0
2009-01-26 12:40:00,28.51,28.58,28.49,28.57,7800.0,20.0332,20.0824,20.0191,20.0754,7800.0
2009-01-26 12:45:00,28.55,28.6,28.48,28.48,12600.0,20.0613,20.0964,20.0121,20.0121,12600.0
2009-01-26 12:50:00,28.48,28.62,28.4,28.6,9700.0,20.0121,20.1105,19.9559,20.0964,9700.0
2009-01-26 12:55:00,28.61,28.64,28.43,28.45,12100.0,20.1035,20.1245,19.977,19.991,12100.0
2009-01-26 13:00:00,28.43,28.59,28.43,28.54,6200.0,19.977,20.0894,19.977,20.0543,6200.0
2009-01-26 13:05:00,28.53,28.53,28.28,28.33,9700.0,20.0472,20.0472,19.8716,19.9067,9700.0
2009-01-26 13:10:00,28.35,28.43,28.33,28.37,10600.0,19.9208,19.977,19.9067,19.9348,10600.0
2009-01-26 13:15:00,28.36,28.49,28.36,28.48,5600.0,19.9278,20.0191,19.9278,20.0121,5600.0
2009-01-26 13:20:00,28.48,28.49,28.28,28.46,12400.0,20.0121,20.0191,19.8716,19.9981,12400.0
2009-01-26 13:25:00,28.49,28.53,28.38,28.4,14500.0,20.0191,20.0472,19.9418,19.9559,14500.0
2009-01-26 13:30:00,28.39,28.39,28.18,28.21,13400.0,19.9489,19.9489,19.8013,19.8224,13400.0
2009-01-26 13:35:00,28.22,28.28,28.21,28.24,3500.0,19.8294,19.8716,19.8224,19.8435,3500.0
2009-01-26 13:40:00,28.25,28.36,28.24,28.36,6900.0,19.8505,19.9278,19.8435,19.9278,6900.0
2009-01-26 13:45:00,28.37,28.39,28.2,28.2,11500.0,19.9348,19.9489,19.8154,19.8154,11500.0
2009-01-26 13:50:00,28.19,28.19,28.06,28.09,3800.0,19.8083,19.8083,19.717,19.7381,3800.0
2009-01-26 13:55:00,28.1,28.12,28.08,28.1,4800.0,19.7451,19.7591,19.731,19.7451,4800.0
2009-01-26 14:00:00,28.11,28.11,27.86,27.89,8600.0,19.7521,19.7521,19.5765,19.5975,8600.0
2009-01-26 14:05:00,27.9,27.9,27.79,27.85,5200.0,19.6046,19.6046,19.5273,19.5694,5200.0
2009-01-26 14:10:00,27.85,27.88,27.8,27.81,10000.0,19.5694,19.5905,19.5343,19.5413,10000.0
2009-01-26 14:15:00,27.81,27.87,27.75,27.87,6900.0,19.5413,19.5835,19.4992,19.5835,6900.0
2009-01-26 14:20:00,27.87,28.01,27.87,27.99,36600.0,19.5835,19.6819,19.5835,19.6678,36600.0
2009-01-26 14:25:00,27.99,28.03,27.96,27.96,20700.0,19.6678,19.6959,19.6467,19.6467,20700.0
2009-01-26 14:30:00,28.0,28.06,27.96,28.06,7200.0,19.6748,19.717,19.6467,19.717,7200.0
2009-01-26 14:35:00,28.05,28.09,28.03,28.03,16300.0,19.71,19.7381,19.6959,19.6959,16300.0
2009-01-26 14:40:00,28.02,28.07,27.92,27.99,14800.0,19.6889,19.724,19.6186,19.6678,14800.0
2009-01-26 14:45:00,27.99,28.12,27.97,28.12,12500.0,19.6678,19.7591,19.6537,19.7591,12500.0
2009-01-26 14:50:00,28.14,28.2,28.13,28.18,14000.0,19.7732,19.8154,19.7662,19.8013,14000.0
2009-01-26 14:55:00,28.17,28.25,28.13,28.23,16400.0,19.7943,19.8505,19.7662,19.8364,16400.0
2009-01-26 15:00:00,28.24,28.38,28.24,28.28,36500.0,19.8435,19.9418,19.8435,19.8716,36500.0
2009-01-26 15:05:00,28.29,28.41,28.24,28.37,30800.0,19.8786,19.9629,19.8435,19.9348,30800.0
2009-01-26 15:10:00,28.4,28.41,28.13,28.15,49600.0,19.9559,19.9629,19.7662,19.7802,49600.0
2009-01-26 15:15:00,28.17,28.2,28.09,28.17,21000.0,19.7943,19.8154,19.7381,19.7943,21000.0
2009-01-26 15:20:00,28.16,28.27,28.15,28.17,39200.0,19.7873,19.8645,19.7802,19.7943,39200.0
2009-01-26 15:25:00,28.18,28.3,28.18,28.23,43000.0,19.8013,19.8856,19.8013,19.8364,43000.0
2009-01-26 15:30:00,28.23,28.23,28.07,28.1,42300.0,19.8364,19.8364,19.724,19.7451,42300.0
2009-01-26 15:35:00,28.12,28.28,28.05,28.06,58900.0,19.7591,19.8716,19.71,19.717,58900.0
2009-01-26 15:40:00,28.05,28.09,27.84,27.97,43300.0,19.71,19.7381,19.5624,19.6537,43300.0
2009-01-26 15:45:00,27.96,28.05,27.89,27.98,66200.0,19.6467,19.71,19.5975,19.6608,66200.0
2009-01-26 15:50:00,27.98,28.1,27.98,28.07,55300.0,19.6608,19.7451,19.6608,19.724,55300.0
2009-01-26 15:55:00,28.07,28.14,28.03,28.04,62800.0,19.724,19.7732,19.6959,19.7029,62800.0
2009-01-27 09:30:00,28.21,28.23,27.93,28.02,63000.0,19.8224,19.8364,19.6256,19.6889,63000.0
2009-01-27 09:35:00,28.01,28.29,28.0,28.22,35300.0,19.6819,19.8786,19.6748,19.8294,35300.0
2009-01-27 09:40:00,28.23,28.26,28.1,28.24,32100.0,19.8364,19.8575,19.7451,19.8435,32100.0
2009-01-27 09:45:00,28.23,28.31,28.16,28.24,29200.0,19.8364,19.8927,19.7873,19.8435,29200.0
2009-01-27 09:50:00,28.24,28.45,28.24,28.45,60400.0,19.8435,19.991,19.8435,19.991,60400.0
2009-01-27 09:55:00,28.4,28.61,28.37,28.37,47800.0,19.9559,20.1035,19.9348,19.9348,47800.0
2009-01-27 10:00:00,28.35,28.4,28.17,28.33,20800.0,19.9208,19.9559,19.7943,19.9067,20800.0
2009-01-27 10:05:00,28.33,28.33,27.96,27.96,8400.0,19.9067,19.9067,19.6467,19.6467,8400.0
2009-01-27 10:10:00,28.02,28.08,27.98,28.08,3400.0,19.6889,19.731,19.6608,19.731,3400.0
2009-01-27 10:15:00,28.08,28.19,28.07,28.17,4600.0,19.731,19.8083,19.724,19.7943,4600.0
2009-01-27 10:20:00,28.17,28.3,28.14,28.25,13600.0,19.7943,19.8856,19.7732,19.8505,13600.0
2009-01-27 10:25:00,28.26,28.32,28.07,28.16,30600.0,19.8575,19.8997,19.724,19.7873,30600.0
2009-01-27 10:30:00,28.15,28.24,28.13,28.15,28800.0,19.7802,19.8435,19.7662,19.7802,28800.0
2009-01-27 10:35:00,28.15,28.19,28.12,28.13,7700.0,19.7802,19.8083,19.7591,19.7662,7700.0
2009-01-27 10:40:00,28.12,28.17,28.07,28.09,19800.0,19.7591,19.7943,19.724,19.7381,19800.0
2009-01-27 10:45:00,28.04,28.04,27.89,27.99,15900.0,19.7029,19.7029,19.5975,19.6678,15900.0
2009-01-27 10:50:00,27.98,28.08,27.97,28.06,22700.0,19.6608,19.731,19.6537,19.717,22700.0
2009-01-27 10:55:00,28.04,28.12,27.99,28.1,13200.0,19.7029,19.7591,19.6678,19.7451,13200.0
2009-01-27 11:00:00,28.11,28.12,28.03,28.03,9600.0,19.7521,19.7591,19.6959,19.6959,9600.0
2009-01-27 11:05:00,28.03,28.2,27.99,28.14,40000.0,19.6959,19.8154,19.6678,19.7732,40000.0
2009-01-27 11:10:00,28.15,28.2,28.14,28.15,5600.0,19.7802,19.8154,19.7732,19.7802,5600.0
2009-01-27 11:15:00,28.17,28.34,28.17,28.25,14800.0,19.7943,19.9137,19.7943,19.8505,14800.0
2009-01-27 11:20:00,28.26,28.29,28.19,28.21,11900.0,19.8575,19.8786,19.8083,19.8224,11900.0
2009-01-27 11:25:00,28.19,28.27,28.19,28.24,9000.0,19.8083,19.8645,19.8083,19.8435,9000.0
2009-01-27 11:30:00,28.24,28.3,28.13,28.13,13500.0,19.8435,19.8856,19.7662,19.7662,13500.0
2009-01-27 11:35:00,28.14,28.18,28.1,28.15,7200.0,19.7732,19.8013,19.7451,19.7802,7200.0
2009-01-27 11:40:00,28.15,28.16,28.06,28.1,4300.0,19.7802,19.7873,19.717,19.7451,4300.0
2009-01-27 11:45:00,28.1,28.19,28.1,28.13,8900.0,19.7451,19.8083,19.7451,19.7662,8900.0
2009-01-27 11:50:00,28.13,28.16,28.1,28.16,6500.0,19.7662,19.7873,19.7451,19.7873,6500.0
2009-01-27 11:55:00,28.17,28.18,27.99,27.99,5600.0,19.7943,19.8013,19.6678,19.6678,5600.0
2009-01-27 12:00:00,28.01,28.09,27.99,28.06,14700.0,19.6819,19.7381,19.6678,19.717,14700.0
2009-01-27 12:05:00,28.08,28.14,28.03,28.07,26700.0,19.731,19.7732,19.6959,19.724,26700.0
2009-01-27 12:10:00,28.09,28.1,28.01,28.06,26500.0,19.7381,19.7451,19.6819,19.717,26500.0
2009-01-27 12:15:00,28.06,28.12,28.02,28.1,15500.0,19.717,19.7591,19.6889,19.7451,15500.0
2009-01-27 12:20:00,28.11,28.15,28.06,28.13,21100.0,19.7521,19.7802,19.717,19.7662,21100.0
2009-01-27 12:25:00,28.11,28.3,28.08,28.26,27600.0,19.7521,19.8856,19.731,19.8575,27600.0
2009-01-27 12:30:00,28.27,28.31,28.25,28.25,21800.0,19.8645,19.8927,19.8505,19.8505,21800.0
2009-01-27 12:35:00,28.25,28.28,28.24,28.24,13400.0,19.8505,19.8716,19.8435,19.8435,13400.0
2009-01-27 12:40:00,28.26,28.28,28.16,28.16,15900.0,19.8575,19.8716,19.7873,19.7873,15900.0
2009-01-27 12:45:00,28.18,28.18,28.06,28.14,13400.0,19.8013,19.8013,19.717,19.7732,13400.0
2009-01-27 12:50:00,28.15,28.15,28.07,28.1,21800.0,19.7802,19.7802,19.724,19.7451,21800.0
2009-01-27 12:55:00,28.12,28.2,28.1,28.15,21700.0,19.7591,19.8154,19.7451,19.7802,21700.0
2009-01-27 13:00:00,28.15,28.19,28.1,28.1,13800.0,19.7802,19.8083,19.7451,19.7451,13800.0
2009-01-27 13:05:00,28.1,28.1,27.94,28.04,15300.0,19.7451,19.7451,19.6327,19.7029,15300.0
2009-01-27 13:10:00,28.04,28.16,28.03,28.14,11100.0,19.7029,19.7873,19.6959,19.7732,11100.0
2009-01-27 13:15:00,28.1,28.12,28.07,28.1,5800.0,19.7451,19.7591,19.724,19.7451,5800.0
2009-01-27 13:20:00,28.09,28.15,28.07,28.12,11100.0,19.7381,19.7802,19.724,19.7591,11100.0
2009-01-27 13:25:00,28.12,28.2,28.0,28.01,15000.0,19.7591,19.8154,19.6748,19.6819,15000.0
2009-01-27 13:30:00,28.01,28.08,27.96,28.03,8000.0,19.6819,19.731,19.6467,19.6959,8000.0
2009-01-27 13:35:00,28.02,28.1,28.02,28.1,3300.0,19.6889,19.7451,19.6889,19.7451,3300.0
2009-01-27 13:40:00,28.11,28.19,28.1,28.12,25100.0,19.7521,19.8083,19.7451,19.7591,25100.0
2009-01-27 13:45:00,28.12,28.15,28.0,28.03,10800.0,19.7591,19.7802,19.6748,19.6959,10800.0
2009-01-27 13:50:00,28.05,28.15,28.05,28.13,7200.0,19.71,19.7802,19.71,19.7662,7200.0
2009-01-27 13:55:00,28.15,28.15,27.95,27.97,6200.0,19.7802,19.7802,19.6397,19.6537,6200.0
2009-01-27 14:00:00,27.97,28.01,27.89,28.0,8100.0,19.6537,19.6819,19.5975,19.6748,8100.0
2009-01-27 14:05:00,28.03,28.04,27.88,27.95,13800.0,19.6959,19.7029,19.5905,19.6397,13800.0
2009-01-27 14:10:00,27.96,28.03,27.89,27.95,9700.0,19.6467,19.6959,19.5975,19.6397,9700.0
2009-01-27 14:15:00,27.95,28.09,27.91,27.99,25200.0,19.6397,19.7381,19.6116,19.6678,25200.0
2009-01-27 14:20:00,28.01,28.04,27.93,27.97,18400.0,19.6819,19.7029,19.6256,19.6537,18400.0
2009-01-27 14:25:00,27.99,28.04,27.89,27.91,28900.0,19.6678,19.7029,19.5975,19.6116,28900.0
2009-01-27 14:30:00,27.92,27.98,27.86,27.96,14000.0,19.6186,19.6608,19.5765,19.6467,14000.0
2009-01-27 14:35:00,27.98,28.1,27.94,27.94,42600.0,19.6608,19.7451,19.6327,19.6327,42600.0
2009-01-27 14:40:00,27.95,28.05,27.92,27.98,15000.0,19.6397,19.71,19.6186,19.6608,15000.0
2009-01-27 14:45:00,27.98,28.01,27.9,28.01,11400.0,19.6608,19.6819,19.6046,19.6819,11400.0
2009-01-27 14:50:00,28.03,28.15,28.03,28.06,28300.0,19.6959,19.7802,19.6959,19.717,28300.0
2009-01-27 14:55:00,28.08,28.12,28.06,28.1,16600.0,19.731,19.7591,19.717,19.7451,16600.0
2009-01-27 15:00:00,28.11,28.19,27.92,28.01,34400.0,19.7521,19.8083,19.6186,19.6819,34400.0
2009-01-27 15:05:00,28.01,28.13,27.99,28.13,16100.0,19.6819,19.7662,19.6678,19.7662,16100.0
2009-01-27 15:10:00,28.13,28.24,28.05,28.22,23000.0,19.7662,19.8435,19.71,19.8294,23000.0
2009-01-27 15:15:00,28.22,28.29,28.18,28.19,16600.0,19.8294,19.8786,19.8013,19.8083,16600.0
2009-01-27 15:20:00,28.19,28.31,28.18,28.22,33100.0,19.8083,19.8927,19.8013,19.8294,33100.0
2009-01-27 15:25:00,28.23,28.33,28.17,28.21,25300.0,19.8364,19.9067,19.7943,19.8224,25300.0
2009-01-27 15:30:00,28.21,28.22,28.09,28.13,26000.0,19.8224,19.8294,19.7381,19.7662,26000.0
2009-01-27 15:35:00,28.13,28.22,28.1,28.2,16500.0,19.7662,19.8294,19.7451,19.8154,16500.0
2009-01-27 15:40:00,28.22,28.24,28.12,28.14,25200.0,19.8294,19.8435,19.7591,19.7732,25200.0
2009-01-27 15:45:00,28.15,28.18,28.07,28.15,29300.0,19.7802,19.8013,19.724,19.7802,29300.0
2009-01-27 15:50:00,28.15,28.17,28.13,28.13,48800.0,19.7802,19.7943,19.7662,19.7662,48800.0
2009-01-27 15:55:00,28.15,28.17,28.09,28.13,43900.0,19.7802,19.7943,19.7381,19.7662,43900.0
2009-01-28 09:30:00,28.52,28.75,28.45,28.68,20000.0,20.0402,20.2018,19.991,20.1526,20000.0
2009-01-28 09:35:00,28.67,29.02,28.64,28.82,23400.0,20.1456,20.3916,20.1245,20.251,23400.0
2009-01-28 09:40:00,28.82,29.03,28.82,29.0,43800.0,20.251,20.3986,20.251,20.3775,43800.0
2009-01-28 09:45:00,28.96,29.09,28.96,29.0,24700.0,20.3494,20.4407,20.3494,20.3775,24700.0
2009-01-28 09:50:00,29.0,29.05,28.98,29.0,30700.0,20.3775,20.4126,20.3634,20.3775,30700.0
2009-01-28 09:55:00,29.01,29.01,28.9,28.93,21500.0,20.3845,20.3845,20.3072,20.3283,21500.0
2009-01-28 10:00:00,28.9,29.06,28.9,29.0,43200.0,20.3072,20.4197,20.3072,20.3775,43200.0
2009-01-28 10:05:00,29.01,29.08,28.88,28.9,32800.0,20.3845,20.4337,20.2932,20.3072,32800.0
2009-01-28 10:10:00,28.91,28.91,28.82,28.87,4900.0,20.3143,20.3143,20.251,20.2862,4900.0
2009-01-28 10:15:00,28.87,28.89,28.77,28.81,9800.0,20.2862,20.3002,20.2159,20.244,9800.0
2009-01-28 10:20:00,28.81,28.93,28.81,28.89,10900.0,20.244,20.3283,20.244,20.3002,10900.0
2009-01-28 10:25:00,28.88,28.99,28.85,28.99,15200.0,20.2932,20.3705,20.2721,20.3705,15200.0
2009-01-28 10:30:00,28.99,29.1,28.93,28.93,43200.0,20.3705,20.4478,20.3283,20.3283,43200.0
2009-01-28 10:35:00,28.95,29.02,28.94,29.0,25400.0,20.3424,20.3916,20.3353,20.3775,25400.0
2009-01-28 10:40:00,29.0,29.02,28.89,28.97,15100.0,20.3775,20.3916,20.3002,20.3564,15100.0
2009-01-28 10:45:00,29.0,29.03,28.95,29.01,38600.0,20.3775,20.3986,20.3424,20.3845,38600.0
2009-01-28 10:50:00,29.03,29.19,29.01,29.19,27000.0,20.3986,20.511,20.3845,20.511,27000.0
2009-01-28 10:55:00,29.19,29.22,29.08,29.19,15200.0,20.511,20.5321,20.4337,20.511,15200.0
2009-01-28 11:00:00,29.23,29.27,29.15,29.26,7300.0,20.5391,20.5672,20.4829,20.5602,7300.0
2009-01-28 11:05:00,29.28,29.37,29.25,29.36,10200.0,20.5742,20.6375,20.5532,20.6305,10200.0
2009-01-28 11:10:00,29.37,29.4,29.25,29.25,23500.0,20.6375,20.6586,20.5532,20.5532,23500.0
2009-01-28 11:15:00,29.25,29.29,29.25,29.29,15800.0,20.5532,20.5813,20.5532,20.5813,15800.0
2009-01-28 11:20:00,29.29,29.4,29.25,29.34,28600.0,20.5813,20.6586,20.5532,20.6164,28600.0
2009-01-28 11:25:00,29.34,29.36,29.22,29.27,44300.0,20.6164,20.6305,20.5321,20.5672,44300.0
2009-01-28 11:30:00,29.3,29.34,29.26,29.34,15000.0,20.5883,20.6164,20.5602,20.6164,15000.0
2009-01-28 11:35:00,29.31,29.36,29.26,29.27,12300.0,20.5953,20.6305,20.5602,20.5672,12300.0
2009-01-28 11:40:00,29.27,29.34,29.21,29.21,17000.0,20.5672,20.6164,20.5251,20.5251,17000.0
2009-01-28 11:45:00,29.2,29.28,29.19,29.19,4500.0,20.518,20.5742,20.511,20.511,4500.0
2009-01-28 11:50:00,29.21,29.24,29.17,29.2,10200.0,20.5251,20.5461,20.497,20.518,10200.0
2009-01-28 11:55:00,29.21,29.26,29.2,29.23,6400.0,20.5251,20.5602,20.518,20.5391,6400.0
2009-01-28 12:00:00,29.24,29.24,29.16,29.22,8000.0,20.5461,20.5461,20.4899,20.5321,8000.0
2009-01-28 12:05:00,29.22,29.25,29.18,29.23,10000.0,20.5321,20.5532,20.504,20.5391,10000.0
2009-01-28 12:10:00,29.24,29.3,29.18,29.23,6800.0,20.5461,20.5883,20.504,20.5391,6800.0
2009-01-28 12:15:00,29.23,29.27,29.22,29.22,8200.0,20.5391,20.5672,20.5321,20.5321,8200.0
2009-01-28 12:20:00,29.24,29.3,29.22,29.3,8900.0,20.5461,20.5883,20.5321,20.5883,8900.0
2009-01-28 12:25:00,29.32,29.35,29.31,29.35,4200.0,20.6024,20.6234,20.5953,20.6234,4200.0
2009-01-28 12:30:00,29.34,29.34,29.28,29.3,5800.0,20.6164,20.6164,20.5742,20.5883,5800.0
2009-01-28 12:35:00,29.29,29.31,29.25,29.25,9200.0,20.5813,20.5953,20.5532,20.5532,9200.0
2009-01-28 12:40:00,29.26,29.28,29.23,29.27,6500.0,20.5602,20.5742,20.5391,20.5672,6500.0
2009-01-28 12:45:00,29.26,29.3,29.26,29.29,5100.0,20.5602,20.5883,20.5602,20.5813,5100.0
2009-01-28 12:50:00,29.29,29.32,29.28,29.3,7800.0,20.5813,20.6024,20.5742,20.5883,7800.0
2009-01-28 12:55:00,29.31,29.31,29.25,29.26,4600.0,20.5953,20.5953,20.5532,20.5602,4600.0
2009-01-28 13:00:00,29.24,29.24,29.2,29.22,5800.0,20.5461,20.5461,20.518,20.5321,5800.0
2009-01-28 13:05:00,29.22,29.23,29.17,29.19,24600.0,20.5321,20.5391,20.497,20.511,24600.0
2009-01-28 13:10:00,29.21,29.23,29.15,29.2,7700.0,20.5251,20.5391,20.4829,20.518,7700.0
2009-01-28 13:15:00,29.2,29.2,29.15,29.18,4600.0,20.518,20.518,20.4829,20.504,4600.0
2009-01-28 13:20:00,29.19,29.25,29.19,29.22,5600.0,20.511,20.5532,20.511,20.5321,5600.0
2009-01-28 13:25:00,29.25,29.37,29.23,29.36,48700.0,20.5532,20.6375,20.5391,20.6305,48700.0
2009-01-28 13:30:00,29.34,29.44,29.34,29.39,64400.0,20.6164,20.6867,20.6164,20.6515,64400.0
2009-01-28 13:35:00,29.39,29.43,29.38,29.41,16400.0,20.6515,20.6796,20.6445,20.6656,16400.0
2009-01-28 13:40:00,29.42,29.43,29.36,29.41,17300.0,20.6726,20.6796,20.6305,20.6656,17300.0
2009-01-28 13:45:00,29.4,29.42,29.39,29.41,6900.0,20.6586,20.6726,20.6515,20.6656,6900.0
2009-01-28 13:50:00,29.41,29.44,29.36,29.36,10300.0,20.6656,20.6867,20.6305,20.6305,10300.0
2009-01-28 13:55:00,29.39,29.39,29.34,29.36,5500.0,20.6515,20.6515,20.6164,20.6305,5500.0
2009-01-28 14:00:00,29.37,29.37,29.3,29.34,7000.0,20.6375,20.6375,20.5883,20.6164,7000.0
2009-01-28 14:05:00,29.33,29.34,29.31,29.31,6300.0,20.6094,20.6164,20.5953,20.5953,6300.0
2009-01-28 14:10:00,29.33,29.42,29.32,29.34,8100.0,20.6094,20.6726,20.6024,20.6164,8100.0
2009-01-28 14:15:00,29.32,29.42,29.18,29.42,33100.0,20.6024,20.6726,20.504,20.6726,33100.0
2009-01-28 14:20:00,29.42,29.44,29.15,29.15,21300.0,20.6726,20.6867,20.4829,20.4829,21300.0
2009-01-28 14:25:00,29.18,29.32,29.12,29.3,20000.0,20.504,20.6024,20.4618,20.5883,20000.0
2009-01-28 14:30:00,29.34,29.34,29.1,29.28,9300.0,20.6164,20.6164,20.4478,20.5742,9300.0
2009-01-28 14:35:00,29.25,29.26,29.11,29.24,6700.0,20.5532,20.5602,20.4548,20.5461,6700.0
2009-01-28 14:40:00,29.29,29.32,29.2,29.29,9000.0,20.5813,20.6024,20.518,20.5813,9000.0
2009-01-28 14:45:00,29.3,29.33,29.21,29.3,16000.0,20.5883,20.6094,20.5251,20.5883,16000.0
2009-01-28 14:50:00,29.3,29.3,29.13,29.15,27500.0,20.5883,20.5883,20.4688,20.4829,27500.0
2009-01-28 14:55:00,29.15,29.29,29.14,29.29,37500.0,20.4829,20.5813,20.4759,20.5813,37500.0
2009-01-28 15:00:00,29.29,29.36,29.18,29.24,23500.0,20.5813,20.6305,20.504,20.5461,23500.0
2009-01-28 15:05:00,29.25,29.27,29.0,29.08,33500.0,20.5532,20.5672,20.3775,20.4337,33500.0
2009-01-28 15:10:00,29.07,29.09,29.0,29.0,26000.0,20.4267,20.4407,20.3775,20.3775,26000.0
2009-01-28 15:15:00,29.02,29.1,28.99,29.03,18800.0,20.3916,20.4478,20.3705,20.3986,18800.0
2009-01-28 15:20:00,29.06,29.08,28.92,29.01,14700.0,20.4197,20.4337,20.3213,20.3845,14700.0
2009-01-28 15:25:00,29.02,29.02,28.85,28.93,26600.0,20.3916,20.3916,20.2721,20.3283,26600.0
2009-01-28 15:30:00,28.94,28.98,28.86,28.95,22800.0,20.3353,20.3634,20.2791,20.3424,22800.0
2009-01-28 15:35:00,28.93,29.06,28.91,29.03,31700.0,20.3283,20.4197,20.3143,20.3986,31700.0
2009-01-28 15:40:00,29.02,29.1,28.97,29.03,28700.0,20.3916,20.4478,20.3564,20.3986,28700.0
2009-01-28 15:45:00,29.03,29.09,28.98,29.07,59300.0,20.3986,20.4407,20.3634,20.4267,59300.0
2009-01-28 15:50:00,29.06,29.16,29.06,29.13,48700.0,20.4197,20.4899,20.4197,20.4688,48700.0
2009-01-28 15:55:00,29.13,29.2,29.11,29.16,29900.0,20.4688,20.518,20.4548,20.4899,29900.0
2009-01-29 09:30:00,28.75,28.84,28.66,28.69,8400.0,20.2018,20.2651,20.1386,20.1597,8400.0
2009-01-29 09:35:00,28.75,28.75,28.35,28.35,45600.0,20.2018,20.2018,19.9208,19.9208,45600.0
2009-01-29 09:40:00,28.42,28.52,28.37,28.43,19700.0,19.9699,20.0402,19.9348,19.977,19700.0
2009-01-29 09:45:00,28.42,28.48,28.27,28.3,16100.0,19.9699,20.0121,19.8645,19.8856,16100.0
2009-01-29 09:50:00,28.28,28.33,28.21,28.24,8500.0,19.8716,19.9067,19.8224,19.8435,8500.0
2009-01-29 09:55:00,28.23,28.27,28.07,28.19,6400.0,19.8364,19.8645,19.724,19.8083,6400.0
2009-01-29 10:00:00,28.2,28.2,27.83,27.99,24200.0,19.8154,19.8154,19.5554,19.6678,24200.0
2009-01-29 10:05:00,28.0,28.0,27.89,27.94,20300.0,19.6748,19.6748,19.5975,19.6327,20300.0
2009-01-29 10:10:00,27.95,28.0,27.83,27.99,21900.0,19.6397,19.6748,19.5554,19.6678,21900.0
2009-01-29 10:15:00,28.0,28.01,27.91,27.91,21100.0,19.6748,19.6819,19.6116,19.6116,21100.0
2009-01-29 10:20:00,27.93,27.99,27.82,27.99,16800.0,19.6256,19.6678,19.5483,19.6678,16800.0
2009-01-29 10:25:00,28.01,28.15,27.98,28.14,4800.0,19.6819,19.7802,19.6608,19.7732,4800.0
2009-01-29 10:30:00,28.13,28.13,27.9,27.93,13000.0,19.7662,19.7662,19.6046,19.6256,13000.0
2009-01-29 10:35:00,27.89,28.1,27.89,28.1,7100.0,19.5975,19.7451,19.5975,19.7451,7100.0
2009-01-29 10:40:00,28.09,28.1,28.0,28.07,6800.0,19.7381,19.7451,19.6748,19.724,6800.0
2009-01-29 10:45:00,28.07,28.1,27.97,27.97,6100.0,19.724,19.7451,19.6537,19.6537,6100.0
2009-01-29 10:50:00,28.01,28.05,27.97,28.04,14300.0,19.6819,19.71,19.6537,19.7029,14300.0
2009-01-29 10:55:00,28.05,28.11,28.02,28.1,5000.0,19.71,19.7521,19.6889,19.7451,5000.0
2009-01-29 11:00:00,28.08,28.09,27.94,27.96,6900.0,19.731,19.7381,19.6327,19.6467,6900.0
2009-01-29 11:05:00,27.94,27.99,27.92,27.97,19200.0,19.6327,19.6678,19.6186,19.6537,19200.0
2009-01-29 11:10:00,27.94,28.02,27.92,28.01,8500.0,19.6327,19.6889,19.6186,19.6819,8500.0
2009-01-29 11:15:00,28.02,28.05,27.94,28.0,13000.0,19.6889,19.71,19.6327,19.6748,13000.0
2009-01-29 11:20:00,27.97,28.02,27.95,28.0,5700.0,19.6537,19.6889,19.6397,19.6748,5700.0
2009-01-29 11:25:00,28.01,28.01,27.84,27.87,5900.0,19.6819,19.6819,19.5624,19.5835,5900.0
2009-01-29 11:30:00,27.82,27.96,27.82,27.96,13600.0,19.5483,19.6467,19.5483,19.6467,13600.0
2009-01-29 11:35:00,27.96,27.99,27.89,27.91,14700.0,19.6467,19.6678,19.5975,19.6116,14700.0
2009-01-29 11:40:00,27.91,27.92,27.86,27.86,11300.0,19.6116,19.6186,19.5765,19.5765,11300.0
2009-01-29 11:45:00,27.86,27.86,27.78,27.81,20900.0,19.5765,19.5765,19.5202,19.5413,20900.0
2009-01-29 11:50:00,27.81,27.82,27.73,27.78,15000.0,19.5413,19.5483,19.4851,19.5202,15000.0
2009-01-29 11:55:00,27.77,27.83,27.77,27.79,8000.0,19.5132,19.5554,19.5132,19.5273,8000.0
2009-01-29 12:00:00,27.8,27.8,27.62,27.67,17000.0,19.5343,19.5343,19.4078,19.4429,17000.0
2009-01-29 12:05:00,27.67,27.71,27.65,27.68,8000.0,19.4429,19.4711,19.4289,19.45,8000.0
2009-01-29 12:10:00,27.68,27.76,27.68,27.71,6400.0,19.45,19.5062,19.45,19.4711,6400.0
2009-01-29 12:15:00,27.73,27.73,27.64,27.71,9500.0,19.4851,19.4851,19.4219,19.4711,9500.0
2009-01-29 12:20:00,27.72,27.79,27.69,27.7,7600.0,19.4781,19.5273,19.457,19.464,7600.0
2009-01-29 12:25:00,27.7,27.75,27.67,27.74,5100.0,19.464,19.4992,19.4429,19.4921,5100.0
2009-01-29 12:30:00,27.73,27.74,27.67,27.72,3400.0,19.4851,19.4921,19.4429,19.4781,3400.0
2009-01-29 12:35:00,27.75,27.78,27.67,27.69,8000.0,19.4992,19.5202,19.4429,19.457,8000.0
2009-01-29 12:40:00,27.64,27.66,27.6,27.66,10400.0,19.4219,19.4359,19.3938,19.4359,10400.0
2009-01-29 12:45:00,27.66,27.66,27.59,27.59,9400.0,19.4359,19.4359,19.3867,19.3867,9400.0
2009-01-29 12:50:00,27.58,27.59,27.5,27.5,5000.0,19.3797,19.3867,19.3235,19.3235,5000.0
2009-01-29 12:55:00,27.49,27.52,27.41,27.45,6200.0,19.3165,19.3375,19.2603,19.2884,6200.0
2009-01-29 13:00:00,27.43,27.45,27.36,27.45,11500.0,19.2743,19.2884,19.2251,19.2884,11500.0
2009-01-29 13:05:00,27.43,27.5,27.42,27.47,6100.0,19.2743,19.3235,19.2673,19.3024,6100.0
2009-01-29 13:10:00,27.47,27.58,27.47,27.55,6400.0,19.3024,19.3797,19.3024,19.3586,6400.0
2009-01-29 13:15:00,27.55,27.57,27.52,27.54,3500.0,19.3586,19.3727,19.3375,19.3516,3500.0
2009-01-29 13:20:00,27.54,27.54,27.44,27.44,6800.0,19.3516,19.3516,19.2813,19.2813,6800.0
2009-01-29 13:25:00,27.44,27.54,27.44,27.54,7100.0,19.2813,19.3516,19.2813,19.3516,7100.0
2009-01-29 13:30:00,27.55,27.56,27.48,27.5,9700.0,19.3586,19.3657,19.3094,19.3235,9700.0
2009-01-29 13:35:00,27.5,27.51,27.38,27.39,11300.0,19.3235,19.3305,19.2392,19.2462,11300.0
2009-01-29 13:40:00,27.39,27.48,27.39,27.42,12300.0,19.2462,19.3094,19.2462,19.2673,12300.0
2009-01-29 13:45:00,27.42,27.45,27.37,27.37,10300.0,19.2673,19.2884,19.2321,19.2321,10300.0
2009-01-29 13:50:00,27.37,27.39,27.25,27.25,15000.0,19.2321,19.2462,19.1478,19.1478,15000.0
2009-01-29 13:55:00,27.24,27.31,27.23,27.29,9600.0,19.1408,19.19,19.1338,19.1759,9600.0
2009-01-29 14:00:00,27.29,27.4,27.29,27.39,9000.0,19.1759,19.2532,19.1759,19.2462,9000.0
2009-01-29 14:05:00,27.38,27.46,27.35,27.42,8800.0,19.2392,19.2954,19.2181,19.2673,8800.0
2009-01-29 14:10:00,27.41,27.43,27.37,27.41,6200.0,19.2603,19.2743,19.2321,19.2603,6200.0
2009-01-29 14:15:00,27.42,27.47,27.39,27.45,10200.0,19.2673,19.3024,19.2462,19.2884,10200.0
2009-01-29 14:20:00,27.46,27.47,27.39,27.42,7900.0,19.2954,19.3024,19.2462,19.2673,7900.0
2009-01-29 14:25:00,27.42,27.46,27.39,27.46,19400.0,19.2673,19.2954,19.2462,19.2954,19400.0
2009-01-29 14:30:00,27.43,27.45,27.41,27.44,18200.0,19.2743,19.2884,19.2603,19.2813,18200.0
2009-01-29 14:35:00,27.44,27.44,27.37,27.43,11500.0,19.2813,19.2813,19.2321,19.2743,11500.0
2009-01-29 14:40:00,27.43,27.5,27.4,27.43,14400.0,19.2743,19.3235,19.2532,19.2743,14400.0
2009-01-29 14:45:00,27.43,27.43,27.35,27.39,9300.0,19.2743,19.2743,19.2181,19.2462,9300.0
2009-01-29 14:50:00,27.38,27.46,27.38,27.46,7100.0,19.2392,19.2954,19.2392,19.2954,7100.0
2009-01-29 14:55:00,27.44,27.5,27.36,27.41,18100.0,19.2813,19.3235,19.2251,19.2603,18100.0
2009-01-29 15:00:00,27.41,27.66,27.41,27.64,38800.0,19.2603,19.4359,19.2603,19.4219,38800.0
2009-01-29 15:05:00,27.63,27.63,27.55,27.59,12700.0,19.4148,19.4148,19.3586,19.3867,12700.0
2009-01-29 15:10:00,27.59,27.59,27.46,27.52,20100.0,19.3867,19.3867,19.2954,19.3375,20100.0
2009-01-29 15:15:00,27.53,27.53,27.45,27.48,25300.0,19.3446,19.3446,19.2884,19.3094,25300.0
2009-01-29 15:20:00,27.48,27.48,27.28,27.32,21600.0,19.3094,19.3094,19.1689,19.197,21600.0
2009-01-29 15:25:00,27.33,27.33,27.25,27.28,24900.0,19.204,19.204,19.1478,19.1689,24900.0
2009-01-29 15:30:00,27.28,27.31,27.16,27.17,36400.0,19.1689,19.19,19.0846,19.0916,36400.0
2009-01-29 15:35:00,27.17,27.24,27.15,27.18,33200.0,19.0916,19.1408,19.0776,19.0986,33200.0
2009-01-29 15:40:00,27.18,27.37,27.18,27.23,83200.0,19.0986,19.2321,19.0986,19.1338,83200.0
2009-01-29 15:45:00,27.26,27.34,27.16,27.29,55800.0,19.1548,19.2111,19.0846,19.1759,55800.0
2009-01-29 15:50:00,27.29,27.3,27.22,27.25,63200.0,19.1759,19.183,19.1267,19.1478,63200.0
2009-01-29 15:55:00,27.25,27.26,27.21,27.23,75200.0,19.1478,19.1548,19.1197,19.1338,75200.0
2009-01-30 09:35:00,27.3,27.62,27.3,27.51,36500.0,19.183,19.4078,19.183,19.3305,36500.0
2009-01-30 09:40:00,27.5,27.59,27.4,27.54,15100.0,19.3235,19.3867,19.2532,19.3516,15100.0
2009-01-30 09:45:00,27.58,27.63,27.48,27.52,62200.0,19.3797,19.4148,19.3094,19.3375,62200.0
2009-01-30 09:50:00,27.52,27.6,27.28,27.28,16700.0,19.3375,19.3938,19.1689,19.1689,16700.0
2009-01-30 09:55:00,27.27,27.33,26.87,26.89,97300.0,19.1619,19.204,18.8808,18.8949,97300.0
2009-01-30 10:00:00,26.9,27.17,26.88,27.17,54700.0,18.9019,19.0916,18.8878,19.0916,54700.0
2009-01-30 10:05:00,27.15,27.3,27.15,27.26,57300.0,19.0776,19.183,19.0776,19.1548,57300.0
2009-01-30 10:10:00,27.25,27.28,27.05,27.06,99300.0,19.1478,19.1689,19.0073,19.0143,99300.0
2009-01-30 10:15:00,27.07,27.21,27.06,27.11,44700.0,19.0213,19.1197,19.0143,19.0494,44700.0
2009-01-30 10:20:00,27.12,27.21,27.08,27.1,34900.0,19.0565,19.1197,19.0284,19.0424,34900.0
2009-01-30 10:25:00,27.1,27.18,27.04,27.06,58900.0,19.0424,19.0986,19.0003,19.0143,58900.0
2009-01-30 10:30:00,27.08,27.15,26.97,26.98,46100.0,19.0284,19.0776,18.9511,18.9581,46100.0
2009-01-30 10:35:00,26.99,27.15,26.95,27.12,26000.0,18.9651,19.0776,18.937,19.0565,26000.0
2009-01-30 10:40:00,27.12,27.18,27.05,27.09,36700.0,19.0565,19.0986,19.0073,19.0354,36700.0
2009-01-30 10:45:00,27.08,27.14,26.97,26.97,39700.0,19.0284,19.0705,18.9511,18.9511,39700.0
2009-01-30 10:50:00,26.99,27.0,26.86,26.98,43100.0,18.9651,18.9722,18.8738,18.9581,43100.0
2009-01-30 10:55:00,26.96,27.0,26.91,26.95,38700.0,18.944,18.9722,18.9089,18.937,38700.0
2009-01-30 11:00:00,26.98,27.04,26.95,27.01,26700.0,18.9581,19.0003,18.937,18.9792,26700.0
2009-01-30 11:05:00,27.01,27.01,26.81,26.81,20700.0,18.9792,18.9792,18.8386,18.8386,20700.0
2009-01-30 11:10:00,26.84,26.84,26.6,26.62,82300.0,18.8597,18.8597,18.6911,18.7051,82300.0
2009-01-30 11:15:00,26.62,26.68,26.42,26.48,80800.0,18.7051,18.7473,18.5646,18.6068,80800.0
2009-01-30 11:20:00,26.52,26.52,26.34,26.35,73100.0,18.6349,18.6349,18.5084,18.5154,73100.0
2009-01-30 11:25:00,26.33,26.34,26.18,26.27,65800.0,18.5014,18.5084,18.396,18.4592,65800.0
2009-01-30 11:30:00,26.28,26.32,26.16,26.19,47500.0,18.4662,18.4943,18.3819,18.403,47500.0
2009-01-30 11:35:00,26.18,26.24,26.11,26.24,37700.0,18.396,18.4381,18.3468,18.4381,37700.0
2009-01-30 11:40:00,26.24,26.42,26.24,26.41,21700.0,18.4381,18.5646,18.4381,18.5576,21700.0
2009-01-30 11:45:00,26.41,26.59,26.41,26.52,27900.0,18.5576,18.6841,18.5576,18.6349,27900.0
2009-01-30 11:50:00,26.5,26.5,26.47,26.49,12100.0,18.6208,18.6208,18.5997,18.6138,12100.0
2009-01-30 11:55:00,26.5,26.51,26.43,26.45,10200.0,18.6208,18.6278,18.5716,18.5857,10200.0
2009-01-30 12:00:00,26.46,26.5,26.37,26.39,14200.0,18.5927,18.6208,18.5295,18.5435,14200.0
2009-01-30 12:05:00,26.39,26.44,26.33,26.44,11200.0,18.5435,18.5787,18.5014,18.5787,11200.0
2009-01-30 12:10:00,26.42,26.53,26.42,26.5,18700.0,18.5646,18.6419,18.5646,18.6208,18700.0
2009-01-30 12:15:00,26.5,26.6,26.49,26.58,66100.0,18.6208,18.6911,18.6138,18.677,66100.0
2009-01-30 12:20:00,26.63,26.7,26.62,26.67,28600.0,18.7122,18.7614,18.7051,18.7403,28600.0
2009-01-30 12:25:00,26.65,26.65,26.56,26.58,16000.0,18.7262,18.7262,18.663,18.677,16000.0
2009-01-30 12:30:00,26.57,26.58,26.49,26.54,11100.0,18.67,18.677,18.6138,18.6489,11100.0
2009-01-30 12:35:00,26.54,26.57,26.53,26.55,12200.0,18.6489,18.67,18.6419,18.656,12200.0
2009-01-30 12:40:00,26.55,26.55,26.52,26.54,15400.0,18.656,18.656,18.6349,18.6489,15400.0
2009-01-30 12:45:00,26.53,26.6,26.53,26.56,21000.0,18.6419,18.6911,18.6419,18.663,21000.0
2009-01-30 12:50:00,26.57,26.59,26.53,26.53,9400.0,18.67,18.6841,18.6419,18.6419,9400.0
2009-01-30 12:55:00,26.55,26.55,26.49,26.49,21500.0,18.656,18.656,18.6138,18.6138,21500.0
2009-01-30 13:00:00,26.5,26.52,26.43,26.5,22700.0,18.6208,18.6349,18.5716,18.6208,22700.0
2009-01-30 13:05:00,26.5,26.58,26.46,26.58,32000.0,18.6208,18.677,18.5927,18.677,32000.0
2009-01-30 13:10:00,26.58,26.58,26.43,26.45,16300.0,18.677,18.677,18.5716,18.5857,16300.0
2009-01-30 13:15:00,26.43,26.44,26.26,26.3,29800.0,18.5716,18.5787,18.4522,18.4803,29800.0
2009-01-30 13:20:00,26.3,26.34,26.23,26.23,18700.0,18.4803,18.5084,18.4311,18.4311,18700.0
2009-01-30 13:25:00,26.22,26.24,25.95,26.06,32700.0,18.4241,18.4381,18.2343,18.3116,32700.0
2009-01-30 13:30:00,26.02,26.02,25.87,25.98,46800.0,18.2835,18.2835,18.1781,18.2554,46800.0
2009-01-30 13:35:00,25.97,26.01,25.82,25.9,35800.0,18.2484,18.2765,18.143,18.1992,35800.0
2009-01-30 13:40:00,25.9,25.99,25.8,25.92,20100.0,18.1992,18.2625,18.1289,18.2133,20100.0
2009-01-30 13:45:00,25.92,26.02,25.91,25.95,33200.0,18.2133,18.2835,18.2062,18.2343,33200.0
2009-01-30 13:50:00,25.97,26.05,25.88,25.91,28200.0,18.2484,18.3046,18.1852,18.2062,28200.0
2009-01-30 13:55:00,25.89,26.03,25.85,25.97,42700.0,18.1922,18.2906,18.1641,18.2484,42700.0
2009-01-30 14:00:00,25.98,26.1,25.95,25.99,72500.0,18.2554,18.3397,18.2343,18.2625,72500.0
2009-01-30 14:05:00,25.99,26.04,25.92,25.93,50300.0,18.2625,18.2976,18.2133,18.2203,50300.0
2009-01-30 14:10:00,25.95,26.09,25.92,25.98,46700.0,18.2343,18.3327,18.2133,18.2554,46700.0
2009-01-30 14:15:00,25.98,25.99,25.91,25.94,28700.0,18.2554,18.2625,18.2062,18.2273,28700.0
2009-01-30 14:20:00,25.94,25.98,25.86,25.86,34000.0,18.2273,18.2554,18.1711,18.1711,34000.0
2009-01-30 14:25:00,25.88,26.07,25.86,25.95,75000.0,18.1852,18.3187,18.1711,18.2343,75000.0
2009-01-30 14:30:00,25.96,25.99,25.85,25.9,52200.0,18.2414,18.2625,18.1641,18.1992,52200.0
2009-01-30 14:35:00,25.9,25.93,25.85,25.88,52300.0,18.1992,18.2203,18.1641,18.1852,52300.0
2009-01-30 14:40:00,25.88,25.91,25.82,25.88,56500.0,18.1852,18.2062,18.143,18.1852,56500.0
2009-01-30 14:45:00,25.84,25.87,25.81,25.85,53400.0,18.1571,18.1781,18.136,18.1641,53400.0
2009-01-30 14:50:00,25.85,25.87,25.75,25.75,49500.0,18.1641,18.1781,18.0938,18.0938,49500.0
2009-01-30 14:55:00,25.74,25.83,25.68,25.79,97300.0,18.0868,18.15,18.0446,18.1219,97300.0
2009-01-30 15:00:00,25.79,25.97,25.79,25.83,75800.0,18.1219,18.2484,18.1219,18.15,75800.0
2009-01-30 15:05:00,25.83,25.9,25.77,25.8,75900.0,18.15,18.1992,18.1079,18.1289,75900.0
2009-01-30 15:10:00,25.81,25.94,25.76,25.87,60300.0,18.136,18.2273,18.1008,18.1781,60300.0
2009-01-30 15:15:00,25.87,25.91,25.69,25.7,72400.0,18.1781,18.2062,18.0517,18.0587,72400.0
2009-01-30 15:20:00,25.71,25.87,25.63,25.84,70000.0,18.0657,18.1781,18.0095,18.1571,70000.0
2009-01-30 15:25:00,25.85,26.0,25.81,25.92,90300.0,18.1641,18.2695,18.136,18.2133,90300.0
2009-01-30 15:30:00,25.93,25.94,25.78,25.86,97100.0,18.2203,18.2273,18.1149,18.1711,97100.0
2009-01-30 15:35:00,25.86,25.92,25.76,25.87,54700.0,18.1711,18.2133,18.1008,18.1781,54700.0
2009-01-30 15:40:00,25.88,26.11,25.87,26.06,108300.0,18.1852,18.3468,18.1781,18.3116,108300.0
2009-01-30 15:45:00,26.05,26.18,25.94,26.13,80400.0,18.3046,18.396,18.2273,18.3608,80400.0
2009-01-30 15:50:00,26.14,26.17,26.06,26.1,93300.0,18.3679,18.3889,18.3116,18.3397,93300.0
2009-01-30 15:55:00,26.1,26.11,25.88,25.96,146600.0,18.3397,18.3468,18.1852,18.2414,146600.0
2009-02-02 09:30:00,20.47,20.93,20.29,20.87,368800.0,14.3837,14.7069,14.2572,14.6648,368800.0
2009-02-02 09:35:00,20.76,22.41,20.73,22.17,409800.0,14.5875,15.7469,14.5664,15.5782,409800.0
2009-02-02 09:40:00,22.23,22.46,21.81,22.24,589000.0,15.6204,15.782,15.3253,15.6274,589000.0
2009-02-02 09:45:00,22.22,22.48,21.87,22.03,267200.0,15.6134,15.7961,15.3674,15.4799,267200.0
2009-02-02 09:50:00,22.03,22.05,21.6,21.61,212500.0,15.4799,15.4939,15.1777,15.1848,212500.0
2009-02-02 09:55:00,21.61,21.92,21.6,21.73,176000.0,15.1848,15.4026,15.1777,15.2691,176000.0
2009-02-02 10:00:00,21.76,22.35,21.75,22.19,137200.0,15.2902,15.7047,15.2831,15.5923,137200.0
2009-02-02 10:05:00,22.14,22.31,22.0,22.16,130900.0,15.5572,15.6766,15.4588,15.5712,130900.0
2009-02-02 10:10:00,22.19,22.72,22.1,22.57,230100.0,15.5923,15.9647,15.5291,15.8593,230100.0
2009-02-02 10:15:00,22.57,22.9,22.51,22.81,180500.0,15.8593,16.0912,15.8172,16.028,180500.0
2009-02-02 10:20:00,22.77,22.95,22.62,22.8,178000.0,15.9999,16.1263,15.8944,16.0209,178000.0
2009-02-02 10:25:00,22.79,23.15,22.64,22.99,250000.0,16.0139,16.2669,15.9085,16.1544,250000.0
2009-02-02 10:30:00,22.95,22.99,22.75,22.86,181700.0,16.1263,16.1544,15.9858,16.0631,181700.0
2009-02-02 10:35:00,22.86,23.1,22.83,22.88,122300.0,16.0631,16.2317,16.042,16.0771,122300.0
2009-02-02 10:40:00,22.86,23.2,22.78,23.15,133100.0,16.0631,16.302,16.0069,16.2669,133100.0
2009-02-02 10:45:00,23.13,23.13,22.83,22.96,76200.0,16.2528,16.2528,16.042,16.1334,76200.0
2009-02-02 10:50:00,22.96,22.96,22.8,22.86,137500.0,16.1334,16.1334,16.0209,16.0631,137500.0
2009-02-02 10:55:00,22.86,23.14,22.86,23.01,88200.0,16.0631,16.2598,16.0631,16.1685,88200.0
2009-02-02 11:00:00,23.01,23.33,22.91,23.11,112000.0,16.1685,16.3933,16.0982,16.2388,112000.0
2009-02-02 11:05:00,23.14,23.15,22.87,22.96,225600.0,16.2598,16.2669,16.0701,16.1334,225600.0
2009-02-02 11:10:00,22.97,23.22,22.96,23.03,95300.0,16.1404,16.3161,16.1334,16.1825,95300.0
2009-02-02 11:15:00,23.03,23.1,22.99,23.01,73600.0,16.1825,16.2317,16.1544,16.1685,73600.0
2009-02-02 11:20:00,23.02,23.04,22.88,22.9,150300.0,16.1755,16.1896,16.0771,16.0912,150300.0
2009-02-02 11:25:00,22.91,22.97,22.82,22.96,91800.0,16.0982,16.1404,16.035,16.1334,91800.0
2009-02-02 11:30:00,22.95,23.1,22.85,23.1,119800.0,16.1263,16.2317,16.0561,16.2317,119800.0
2009-02-02 11:35:00,23.08,23.08,22.85,22.96,76000.0,16.2177,16.2177,16.0561,16.1334,76000.0
2009-02-02 11:40:00,22.94,23.07,22.9,23.06,69200.0,16.1193,16.2107,16.0912,16.2036,69200.0
2009-02-02 11:45:00,23.07,23.45,23.01,23.34,89500.0,16.2107,16.4777,16.1685,16.4004,89500.0
2009-02-02 11:50:00,23.36,23.37,23.19,23.26,60100.0,16.4144,16.4215,16.295,16.3442,60100.0
2009-02-02 11:55:00,23.3,23.35,23.16,23.25,90200.0,16.3723,16.4074,16.2739,16.3371,90200.0
2009-02-02 12:00:00,23.26,23.67,23.25,23.62,123200.0,16.3442,16.6323,16.3371,16.5971,123200.0
2009-02-02 12:05:00,23.65,23.66,23.54,23.62,84900.0,16.6182,16.6252,16.5409,16.5971,84900.0
2009-02-02 12:10:00,23.66,23.66,23.43,23.46,45500.0,16.6252,16.6252,16.4636,16.4847,45500.0
2009-02-02 12:15:00,23.45,23.5,23.35,23.4,41700.0,16.4777,16.5128,16.4074,16.4425,41700.0
2009-02-02 12:20:00,23.39,23.39,23.18,23.2,96100.0,16.4355,16.4355,16.2879,16.302,96100.0
2009-02-02 12:25:00,23.19,23.29,23.18,23.25,37700.0,16.295,16.3652,16.2879,16.3371,37700.0
2009-02-02 12:30:00,23.27,23.45,23.25,23.36,40700.0,16.3512,16.4777,16.3371,16.4144,40700.0
2009-02-02 12:35:00,23.34,23.39,23.22,23.35,39600.0,16.4004,16.4355,16.3161,16.4074,39600.0
2009-02-02 12:40:00,23.37,23.39,23.11,23.13,41900.0,16.4215,16.4355,16.2388,16.2528,41900.0
2009-02-02 12:45:00,23.14,23.25,23.08,23.21,52900.0,16.2598,16.3371,16.2177,16.309,52900.0
2009-02-02 12:50:00,23.2,23.23,23.14,23.2,51300.0,16.302,16.3231,16.2598,16.302,51300.0
2009-02-02 12:55:00,23.2,23.36,23.18,23.34,34000.0,16.302,16.4144,16.2879,16.4004,34000.0
2009-02-02 13:00:00,23.36,23.62,23.35,23.54,81400.0,16.4144,16.5971,16.4074,16.5409,81400.0
2009-02-02 13:05:00,23.56,23.56,23.37,23.41,44900.0,16.555,16.555,16.4215,16.4496,44900.0
2009-02-02 13:10:00,23.42,23.44,23.17,23.28,60000.0,16.4566,16.4706,16.2809,16.3582,60000.0
2009-02-02 13:15:00,23.28,23.3,23.2,23.3,51000.0,16.3582,16.3723,16.302,16.3723,51000.0
2009-02-02 13:20:00,23.3,23.39,23.2,23.21,42300.0,16.3723,16.4355,16.302,16.309,42300.0
2009-02-02 13:25:00,23.22,23.24,23.07,23.15,43300.0,16.3161,16.3301,16.2107,16.2669,43300.0
2009-02-02 13:30:00,23.15,23.35,23.15,23.35,33800.0,16.2669,16.4074,16.2669,16.4074,33800.0
2009-02-02 13:35:00,23.35,23.44,23.29,23.33,37100.0,16.4074,16.4706,16.3652,16.3933,37100.0
2009-02-02 13:40:00,23.32,23.35,23.17,23.18,13000.0,16.3863,16.4074,16.2809,16.2879,13000.0
2009-02-02 13:45:00,23.18,23.33,23.17,23.18,22400.0,16.2879,16.3933,16.2809,16.2879,22400.0
2009-02-02 13:50:00,23.18,23.18,22.95,22.98,51000.0,16.2879,16.2879,16.1263,16.1474,51000.0
2009-02-02 13:55:00,22.97,23.03,22.87,22.94,72500.0,16.1404,16.1825,16.0701,16.1193,72500.0
2009-02-02 14:00:00,22.93,23.05,22.92,22.96,40300.0,16.1123,16.1966,16.1053,16.1334,40300.0
2009-02-02 14:05:00,22.95,23.06,22.95,22.98,21200.0,16.1263,16.2036,16.1263,16.1474,21200.0
2009-02-02 14:10:00,22.98,23.09,22.95,23.02,17600.0,16.1474,16.2247,16.1263,16.1755,17600.0
2009-02-02 14:15:00,23.03,23.06,23.0,23.0,16200.0,16.1825,16.2036,16.1615,16.1615,16200.0
2009-02-02 14:20:00,23.0,23.0,22.85,22.87,58200.0,16.1615,16.1615,16.0561,16.0701,58200.0
2009-02-02 14:25:00,22.87,23.04,22.64,23.04,165200.0,16.0701,16.1896,15.9085,16.1896,165200.0
2009-02-02 14:30:00,23.04,23.09,22.9,22.98,56200.0,16.1896,16.2247,16.0912,16.1474,56200.0
2009-02-02 14:35:00,22.98,23.02,22.85,22.89,34200.0,16.1474,16.1755,16.0561,16.0842,34200.0
2009-02-02 14:40:00,22.89,23.06,22.89,23.05,35800.0,16.0842,16.2036,16.0842,16.1966,35800.0
2009-02-02 14:45:00,23.05,23.06,22.98,23.0,38900.0,16.1966,16.2036,16.1474,16.1615,38900.0
2009-02-02 14:50:00,23.02,23.02,22.94,22.97,44100.0,16.1755,16.1755,16.1193,16.1404,44100.0
2009-02-02 14:55:00,22.97,23.05,22.92,22.92,31700.0,16.1404,16.1966,16.1053,16.1053,31700.0
2009-02-02 15:00:00,22.94,22.97,22.83,22.95,33200.0,16.1193,16.1404,16.042,16.1263,33200.0
2009-02-02 15:05:00,22.96,22.98,22.85,22.96,48100.0,16.1334,16.1474,16.0561,16.1334,48100.0
2009-02-02 15:10:00,22.96,23.0,22.89,22.96,32600.0,16.1334,16.1615,16.0842,16.1334,32600.0
2009-02-02 15:15:00,22.97,23.05,22.92,22.97,38500.0,16.1404,16.1966,16.1053,16.1404,38500.0
2009-02-02 15:20:00,22.97,23.05,22.92,22.96,69900.0,16.1404,16.1966,16.1053,16.1334,69900.0
2009-02-02 15:25:00,22.95,23.04,22.93,23.04,52200.0,16.1263,16.1896,16.1123,16.1896,52200.0
2009-02-02 15:30:00,23.04,23.1,23.0,23.04,66000.0,16.1896,16.2317,16.1615,16.1896,66000.0
2009-02-02 15:35:00,23.03,23.08,22.98,23.02,84000.0,16.1825,16.2177,16.1474,16.1755,84000.0
2009-02-02 15:40:00,23.02,23.27,23.02,23.15,77600.0,16.1755,16.3512,16.1755,16.2669,77600.0
2009-02-02 15:45:00,23.15,23.19,23.03,23.12,65100.0,16.2669,16.295,16.1825,16.2458,65100.0
2009-02-02 15:50:00,23.13,23.31,23.12,23.18,102600.0,16.2528,16.3793,16.2458,16.2879,102600.0
2009-02-02 15:55:00,23.17,23.18,23.06,23.13,115600.0,16.2809,16.2879,16.2036,16.2528,115600.0
2009-02-03 09:30:00,23.37,23.37,22.87,23.1,66300.0,16.4215,16.4215,16.0701,16.2317,66300.0
2009-02-03 09:35:00,23.08,23.17,22.95,23.08,59300.0,16.2177,16.2809,16.1263,16.2177,59300.0
2009-02-03 09:40:00,23.08,23.24,22.96,22.98,73400.0,16.2177,16.3301,16.1334,16.1474,73400.0
2009-02-03 09:45:00,22.98,23.03,22.95,23.01,79300.0,16.1474,16.1825,16.1263,16.1685,79300.0
2009-02-03 09:50:00,22.99,23.06,22.98,23.06,39800.0,16.1544,16.2036,16.1474,16.2036,39800.0
2009-02-03 09:55:00,23.05,23.2,22.96,22.99,62700.0,16.1966,16.302,16.1334,16.1544,62700.0
2009-02-03 10:00:00,22.99,23.13,22.96,23.0,50000.0,16.1544,16.2528,16.1334,16.1615,50000.0
2009-02-03 10:05:00,23.0,23.54,22.98,23.49,151900.0,16.1615,16.5409,16.1474,16.5058,151900.0
2009-02-03 10:10:00,23.49,23.51,23.25,23.26,91500.0,16.5058,16.5198,16.3371,16.3442,91500.0
2009-02-03 10:15:00,23.25,23.37,23.09,23.09,38100.0,16.3371,16.4215,16.2247,16.2247,38100.0
2009-02-03 10:20:00,23.1,23.27,23.09,23.23,34200.0,16.2317,16.3512,16.2247,16.3231,34200.0
2009-02-03 10:25:00,23.22,23.42,23.22,23.33,23000.0,16.3161,16.4566,16.3161,16.3933,23000.0
2009-02-03 10:30:00,23.32,23.46,23.27,23.37,22000.0,16.3863,16.4847,16.3512,16.4215,22000.0
2009-02-03 10:35:00,23.38,23.55,23.38,23.44,32400.0,16.4285,16.5479,16.4285,16.4706,32400.0
2009-02-03 10:40:00,23.44,23.66,23.44,23.64,37100.0,16.4706,16.6252,16.4706,16.6112,37100.0
2009-02-03 10:45:00,23.64,23.94,23.63,23.77,82800.0,16.6112,16.822,16.6041,16.7025,82800.0
2009-02-03 10:50:00,23.77,23.83,23.62,23.64,55800.0,16.7025,16.7447,16.5971,16.6112,55800.0
2009-02-03 10:55:00,23.65,23.69,23.58,23.69,40600.0,16.6182,16.6463,16.569,16.6463,40600.0
2009-02-03 11:00:00,23.71,23.99,23.71,23.98,75500.0,16.6604,16.8571,16.6604,16.8501,75500.0
2009-02-03 11:05:00,23.98,24.33,23.98,24.31,126600.0,16.8501,17.096,16.8501,17.082,126600.0
2009-02-03 11:10:00,24.3,24.54,24.25,24.47,91200.0,17.0749,17.2436,17.0398,17.1944,91200.0
2009-02-03 11:15:00,24.48,24.69,24.39,24.68,114700.0,17.2014,17.349,17.1382,17.342,114700.0
2009-02-03 11:20:00,24.68,25.03,24.62,24.94,119200.0,17.342,17.5879,17.2998,17.5246,119200.0
2009-02-03 11:25:00,24.93,24.94,24.68,24.79,73300.0,17.5176,17.5246,17.342,17.4192,73300.0
2009-02-03 11:30:00,24.8,24.85,24.71,24.8,86900.0,17.4263,17.4614,17.363,17.4263,86900.0
2009-02-03 11:35:00,24.81,24.81,24.69,24.7,53900.0,17.4333,17.4333,17.349,17.356,53900.0
2009-02-03 11:40:00,24.7,24.77,24.58,24.74,51900.0,17.356,17.4052,17.2717,17.3841,51900.0
2009-02-03 11:45:00,24.74,24.77,24.67,24.73,40900.0,17.3841,17.4052,17.3349,17.3771,40900.0
2009-02-03 11:50:00,24.72,24.77,24.6,24.74,38700.0,17.3701,17.4052,17.2857,17.3841,38700.0
2009-02-03 11:55:00,24.74,24.79,24.62,24.65,39200.0,17.3841,17.4192,17.2998,17.3209,39200.0
2009-02-03 12:00:00,24.65,24.75,24.62,24.63,52600.0,17.3209,17.3911,17.2998,17.3068,52600.0
2009-02-03 12:05:00,24.63,24.65,24.56,24.6,37200.0,17.3068,17.3209,17.2576,17.2857,37200.0
2009-02-03 12:10:00,24.6,24.69,24.57,24.63,42900.0,17.2857,17.349,17.2647,17.3068,42900.0
2009-02-03 12:15:00,24.65,24.83,24.62,24.73,51900.0,17.3209,17.4474,17.2998,17.3771,51900.0
2009-02-03 12:20:00,24.72,24.72,24.65,24.67,18000.0,17.3701,17.3701,17.3209,17.3349,18000.0
2009-02-03 12:25:00,24.67,24.85,24.67,24.81,31000.0,17.3349,17.4614,17.3349,17.4333,31000.0
2009-02-03 12:30:00,24.81,24.82,24.8,24.82,18300.0,17.4333,17.4403,17.4263,17.4403,18300.0
2009-02-03 12:35:00,24.81,24.82,24.77,24.82,30100.0,17.4333,17.4403,17.4052,17.4403,30100.0
2009-02-03 12:40:00,24.82,24.86,24.79,24.81,58700.0,17.4403,17.4684,17.4192,17.4333,58700.0
2009-02-03 12:45:00,24.82,24.82,24.76,24.81,34200.0,17.4403,17.4403,17.3982,17.4333,34200.0
2009-02-03 12:50:00,24.8,24.8,24.69,24.73,83500.0,17.4263,17.4263,17.349,17.3771,83500.0
2009-02-03 12:55:00,24.73,24.73,24.47,24.47,40000.0,17.3771,17.3771,17.1944,17.1944,40000.0
2009-02-03 13:00:00,24.47,24.6,24.39,24.53,81100.0,17.1944,17.2857,17.1382,17.2366,81100.0
2009-02-03 13:05:00,24.52,24.59,24.51,24.55,33000.0,17.2295,17.2787,17.2225,17.2506,33000.0
2009-02-03 13:10:00,24.55,24.66,24.55,24.63,31100.0,17.2506,17.3279,17.2506,17.3068,31100.0
2009-02-03 13:15:00,24.64,24.66,24.63,24.65,76800.0,17.3138,17.3279,17.3068,17.3209,76800.0
2009-02-03 13:20:00,24.65,24.67,24.6,24.6,74100.0,17.3209,17.3349,17.2857,17.2857,74100.0
2009-02-03 13:25:00,24.61,24.61,24.53,24.53,27700.0,17.2928,17.2928,17.2366,17.2366,27700.0
2009-02-03 13:30:00,24.53,24.55,24.51,24.55,34500.0,17.2366,17.2506,17.2225,17.2506,34500.0
2009-02-03 13:35:00,24.55,24.58,24.54,24.57,28600.0,17.2506,17.2717,17.2436,17.2647,28600.0
2009-02-03 13:40:00,24.58,24.66,24.54,24.56,38100.0,17.2717,17.3279,17.2436,17.2576,38100.0
2009-02-03 13:45:00,24.56,24.57,24.45,24.5,61200.0,17.2576,17.2647,17.1803,17.2155,61200.0
2009-02-03 13:50:00,24.5,24.51,24.45,24.45,62900.0,17.2155,17.2225,17.1803,17.1803,62900.0
2009-02-03 13:55:00,24.45,24.49,24.43,24.47,57900.0,17.1803,17.2084,17.1663,17.1944,57900.0
2009-02-03 14:00:00,24.47,24.49,24.4,24.42,21500.0,17.1944,17.2084,17.1452,17.1593,21500.0
2009-02-03 14:05:00,24.42,24.67,24.41,24.66,60500.0,17.1593,17.3349,17.1522,17.3279,60500.0
2009-02-03 14:10:00,24.66,24.88,24.66,24.79,95600.0,17.3279,17.4825,17.3279,17.4192,95600.0
2009-02-03 14:15:00,24.82,24.86,24.74,24.85,100700.0,17.4403,17.4684,17.3841,17.4614,100700.0
2009-02-03 14:20:00,24.85,24.96,24.83,24.88,80700.0,17.4614,17.5387,17.4474,17.4825,80700.0
2009-02-03 14:25:00,24.9,24.92,24.71,24.71,71700.0,17.4965,17.5106,17.363,17.363,71700.0
2009-02-03 14:30:00,24.71,24.95,24.7,24.95,62800.0,17.363,17.5317,17.356,17.5317,62800.0
2009-02-03 14:35:00,24.94,24.97,24.9,24.94,56500.0,17.5246,17.5457,17.4965,17.5246,56500.0
2009-02-03 14:40:00,24.94,25.0,24.83,24.84,109500.0,17.5246,17.5668,17.4474,17.4544,109500.0
2009-02-03 14:45:00,24.84,24.86,24.78,24.8,113100.0,17.4544,17.4684,17.4122,17.4263,113100.0
2009-02-03 14:50:00,24.8,24.87,24.79,24.85,77100.0,17.4263,17.4755,17.4192,17.4614,77100.0
2009-02-03 14:55:00,24.85,24.86,24.73,24.8,90700.0,17.4614,17.4684,17.3771,17.4263,90700.0
2009-02-03 15:00:00,24.8,24.82,24.67,24.8,107000.0,17.4263,17.4403,17.3349,17.4263,107000.0
2009-02-03 15:05:00,24.78,25.05,24.77,25.05,47300.0,17.4122,17.6019,17.4052,17.6019,47300.0
2009-02-03 15:10:00,25.06,25.16,25.04,25.14,84300.0,17.609,17.6792,17.5949,17.6652,84300.0
2009-02-03 15:15:00,25.15,25.15,25.03,25.03,52800.0,17.6722,17.6722,17.5879,17.5879,52800.0
2009-02-03 15:20:00,25.03,25.2,24.94,25.16,47400.0,17.5879,17.7073,17.5246,17.6792,47400.0
2009-02-03 15:25:00,25.14,25.25,25.14,25.23,80500.0,17.6652,17.7425,17.6652,17.7284,80500.0
2009-02-03 15:30:00,25.21,25.24,24.87,24.89,107200.0,17.7144,17.7355,17.4755,17.4895,107200.0
2009-02-03 15:35:00,24.88,24.93,24.83,24.88,135900.0,17.4825,17.5176,17.4474,17.4825,135900.0
2009-02-03 15:40:00,24.89,24.94,24.67,24.67,122100.0,17.4895,17.5246,17.3349,17.3349,122100.0
2009-02-03 15:45:00,24.67,24.8,24.62,24.73,227400.0,17.3349,17.4263,17.2998,17.3771,227400.0
2009-02-03 15:50:00,24.72,24.75,24.68,24.7,137300.0,17.3701,17.3911,17.342,17.356,137300.0
2009-02-03 15:55:00,24.7,24.81,24.6,24.6,277600.0,17.356,17.4333,17.2857,17.2857,277600.0
2009-02-04 09:30:00,24.53,24.96,24.29,24.7,43800.0,17.2366,17.5387,17.0679,17.356,43800.0
2009-02-04 09:35:00,24.7,24.9,24.62,24.8,27500.0,17.356,17.4965,17.2998,17.4263,27500.0
2009-02-04 09:40:00,24.8,25.14,24.77,25.13,38500.0,17.4263,17.6652,17.4052,17.6582,38500.0
2009-02-04 09:45:00,25.12,25.16,24.88,24.88,45500.0,17.6511,17.6792,17.4825,17.4825,45500.0
2009-02-04 09:50:00,24.88,24.98,24.78,24.9,35500.0,17.4825,17.5528,17.4122,17.4965,35500.0
2009-02-04 09:55:00,24.9,24.96,24.82,24.88,48100.0,17.4965,17.5387,17.4403,17.4825,48100.0
2009-02-04 10:00:00,24.91,25.0,24.87,24.93,43800.0,17.5036,17.5668,17.4755,17.5176,43800.0
2009-02-04 10:05:00,24.92,24.98,24.74,24.74,54600.0,17.5106,17.5528,17.3841,17.3841,54600.0
2009-02-04 10:10:00,24.73,24.87,24.67,24.67,47900.0,17.3771,17.4755,17.3349,17.3349,47900.0
2009-02-04 10:15:00,24.68,24.79,24.52,24.57,51900.0,17.342,17.4192,17.2295,17.2647,51900.0
2009-02-04 10:20:00,24.57,24.64,24.55,24.6,26300.0,17.2647,17.3138,17.2506,17.2857,26300.0
2009-02-04 10:25:00,24.6,24.61,24.47,24.56,87700.0,17.2857,17.2928,17.1944,17.2576,87700.0
2009-02-04 10:30:00,24.56,24.67,24.52,24.62,72300.0,17.2576,17.3349,17.2295,17.2998,72300.0
2009-02-04 10:35:00,24.61,24.67,24.51,24.51,45200.0,17.2928,17.3349,17.2225,17.2225,45200.0
2009-02-04 10:40:00,24.52,24.63,24.5,24.6,31300.0,17.2295,17.3068,17.2155,17.2857,31300.0
2009-02-04 10:45:00,24.59,24.7,24.55,24.68,42500.0,17.2787,17.356,17.2506,17.342,42500.0
2009-02-04 10:50:00,24.67,24.67,24.56,24.59,20600.0,17.3349,17.3349,17.2576,17.2787,20600.0
2009-02-04 10:55:00,24.59,24.73,24.59,24.69,22300.0,17.2787,17.3771,17.2787,17.349,22300.0
2009-02-04 11:00:00,24.68,24.69,24.61,24.66,41200.0,17.342,17.349,17.2928,17.3279,41200.0
2009-02-04 11:05:00,24.68,24.72,24.63,24.67,25300.0,17.342,17.3701,17.3068,17.3349,25300.0
2009-02-04 11:10:00,24.67,24.68,24.53,24.55,30600.0,17.3349,17.342,17.2366,17.2506,30600.0
2009-02-04 11:15:00,24.55,24.55,24.45,24.47,30100.0,17.2506,17.2506,17.1803,17.1944,30100.0
2009-02-04 11:20:00,24.47,24.56,24.45,24.55,22100.0,17.1944,17.2576,17.1803,17.2506,22100.0
2009-02-04 11:25:00,24.55,24.61,24.48,24.48,21400.0,17.2506,17.2928,17.2014,17.2014,21400.0
2009-02-04 11:30:00,24.48,24.51,24.42,24.51,17100.0,17.2014,17.2225,17.1593,17.2225,17100.0
2009-02-04 11:35:00,24.51,24.54,24.48,24.53,18800.0,17.2225,17.2436,17.2014,17.2366,18800.0
2009-02-04 11:40:00,24.53,24.6,24.52,24.59,18700.0,17.2366,17.2857,17.2295,17.2787,18700.0
2009-02-04 11:45:00,24.58,24.58,24.48,24.49,23700.0,17.2717,17.2717,17.2014,17.2084,23700.0
2009-02-04 11:50:00,24.49,24.58,24.48,24.53,15600.0,17.2084,17.2717,17.2014,17.2366,15600.0
2009-02-04 11:55:00,24.53,24.56,24.4,24.43,44600.0,17.2366,17.2576,17.1452,17.1663,44600.0
2009-02-04 12:00:00,24.43,24.45,24.4,24.45,22300.0,17.1663,17.1803,17.1452,17.1803,22300.0
2009-02-04 12:05:00,24.45,24.45,24.4,24.43,18800.0,17.1803,17.1803,17.1452,17.1663,18800.0
2009-02-04 12:10:00,24.42,24.45,24.4,24.45,23100.0,17.1593,17.1803,17.1452,17.1803,23100.0
2009-02-04 12:15:00,24.44,24.44,24.41,24.44,16200.0,17.1733,17.1733,17.1522,17.1733,16200.0
2009-02-04 12:20:00,24.43,24.46,24.4,24.43,65700.0,17.1663,17.1874,17.1452,17.1663,65700.0
2009-02-04 12:25:00,24.42,24.46,24.41,24.41,19500.0,17.1593,17.1874,17.1522,17.1522,19500.0
2009-02-04 12:30:00,24.4,24.47,24.4,24.44,18800.0,17.1452,17.1944,17.1452,17.1733,18800.0
2009-02-04 12:35:00,24.43,24.44,24.39,24.39,12600.0,17.1663,17.1733,17.1382,17.1382,12600.0
2009-02-04 12:40:00,24.39,24.47,24.39,24.45,29200.0,17.1382,17.1944,17.1382,17.1803,29200.0
2009-02-04 12:45:00,24.46,24.51,24.46,24.47,21300.0,17.1874,17.2225,17.1874,17.1944,21300.0
2009-02-04 12:50:00,24.48,24.51,24.35,24.35,23600.0,17.2014,17.2225,17.1101,17.1101,23600.0
2009-02-04 12:55:00,24.36,24.38,24.34,24.38,13300.0,17.1171,17.1312,17.103,17.1312,13300.0
2009-02-04 13:00:00,24.37,24.41,24.34,24.36,45500.0,17.1241,17.1522,17.103,17.1171,45500.0
2009-02-04 13:05:00,24.36,24.41,24.35,24.41,30600.0,17.1171,17.1522,17.1101,17.1522,30600.0
2009-02-04 13:10:00,24.41,24.42,24.37,24.41,36100.0,17.1522,17.1593,17.1241,17.1522,36100.0
2009-02-04 13:15:00,24.41,24.43,24.39,24.43,31500.0,17.1522,17.1663,17.1382,17.1663,31500.0
2009-02-04 13:20:00,24.43,24.52,24.41,24.5,25900.0,17.1663,17.2295,17.1522,17.2155,25900.0
2009-02-04 13:25:00,24.5,24.65,24.5,24.65,29600.0,17.2155,17.3209,17.2155,17.3209,29600.0
2009-02-04 13:30:00,24.64,24.71,24.6,24.6,80600.0,17.3138,17.363,17.2857,17.2857,80600.0
2009-02-04 13:35:00,24.59,24.64,24.58,24.59,74000.0,17.2787,17.3138,17.2717,17.2787,74000.0
2009-02-04 13:40:00,24.59,24.61,24.5,24.59,112700.0,17.2787,17.2928,17.2155,17.2787,112700.0
2009-02-04 13:45:00,24.58,24.61,24.49,24.5,95500.0,17.2717,17.2928,17.2084,17.2155,95500.0
2009-02-04 13:50:00,24.5,24.53,24.3,24.38,46400.0,17.2155,17.2366,17.0749,17.1312,46400.0
2009-02-04 13:55:00,24.38,24.58,24.36,24.54,66700.0,17.1312,17.2717,17.1171,17.2436,66700.0
2009-02-04 14:00:00,24.53,24.55,24.47,24.5,35000.0,17.2366,17.2506,17.1944,17.2155,35000.0
2009-02-04 14:05:00,24.5,24.5,24.4,24.42,41700.0,17.2155,17.2155,17.1452,17.1593,41700.0
2009-02-04 14:10:00,24.39,24.51,24.39,24.5,35400.0,17.1382,17.2225,17.1382,17.2155,35400.0
2009-02-04 14:15:00,24.49,24.53,24.46,24.49,52100.0,17.2084,17.2366,17.1874,17.2084,52100.0
2009-02-04 14:20:00,24.5,24.52,24.41,24.45,68400.0,17.2155,17.2295,17.1522,17.1803,68400.0
2009-02-04 14:25:00,24.45,24.52,24.44,24.48,59600.0,17.1803,17.2295,17.1733,17.2014,59600.0
2009-02-04 14:30:00,24.47,24.49,24.44,24.45,31900.0,17.1944,17.2084,17.1733,17.1803,31900.0
2009-02-04 14:35:00,24.45,24.58,24.45,24.56,57100.0,17.1803,17.2717,17.1803,17.2576,57100.0
2009-02-04 14:40:00,24.56,24.57,24.54,24.54,24700.0,17.2576,17.2647,17.2436,17.2436,24700.0
2009-02-04 14:45:00,24.54,24.61,24.51,24.55,40100.0,17.2436,17.2928,17.2225,17.2506,40100.0
2009-02-04 14:50:00,24.55,24.57,24.43,24.44,27000.0,17.2506,17.2647,17.1663,17.1733,27000.0
2009-02-04 14:55:00,24.44,24.68,24.43,24.59,67300.0,17.1733,17.342,17.1663,17.2787,67300.0
2009-02-04 15:00:00,24.57,24.67,24.52,24.67,47600.0,17.2647,17.3349,17.2295,17.3349,47600.0
2009-02-04 15:05:00,24.67,24.78,24.65,24.75,91800.0,17.3349,17.4122,17.3209,17.3911,91800.0
2009-02-04 15:10:00,24.75,24.75,24.58,24.61,40700.0,17.3911,17.3911,17.2717,17.2928,40700.0
2009-02-04 15:15:00,24.6,24.79,24.6,24.74,46600.0,17.2857,17.4192,17.2857,17.3841,46600.0
2009-02-04 15:20:00,24.71,24.71,24.53,24.56,38700.0,17.363,17.363,17.2366,17.2576,38700.0
2009-02-04 15:25:00,24.55,24.66,24.51,24.58,34800.0,17.2506,17.3279,17.2225,17.2717,34800.0
2009-02-04 15:30:00,24.56,24.58,24.46,24.5,29700.0,17.2576,17.2717,17.1874,17.2155,29700.0
2009-02-04 15:35:00,24.49,24.56,24.45,24.52,36700.0,17.2084,17.2576,17.1803,17.2295,36700.0
2009-02-04 15:40:00,24.53,24.6,24.52,24.56,38900.0,17.2366,17.2857,17.2295,17.2576,38900.0
2009-02-04 15:45:00,24.56,24.57,24.48,24.49,47300.0,17.2576,17.2647,17.2014,17.2084,47300.0
2009-02-04 15:50:00,24.48,24.5,24.42,24.46,70900.0,17.2014,17.2155,17.1593,17.1874,70900.0
2009-02-04 15:55:00,24.47,24.49,24.44,24.48,57200.0,17.1944,17.2084,17.1733,17.2014,57200.0
2009-02-05 09:30:00,24.31,24.31,24.03,24.11,7700.0,17.082,17.082,16.8852,16.9414,7700.0
2009-02-05 09:35:00,24.1,24.28,24.06,24.28,7700.0,16.9344,17.0609,16.9063,17.0609,7700.0
2009-02-05 09:40:00,24.28,24.49,24.22,24.29,15600.0,17.0609,17.2084,17.0187,17.0679,15600.0
2009-02-05 09:45:00,24.3,24.33,24.08,24.17,13600.0,17.0749,17.096,16.9204,16.9836,13600.0
2009-02-05 09:50:00,24.19,24.25,24.0,24.07,54800.0,16.9976,17.0398,16.8641,16.9133,54800.0
2009-02-05 09:55:00,24.08,24.17,24.0,24.12,39500.0,16.9204,16.9836,16.8641,16.9485,39500.0
2009-02-05 10:00:00,24.12,24.25,24.07,24.22,25100.0,16.9485,17.0398,16.9133,17.0187,25100.0
2009-02-05 10:05:00,24.2,24.27,24.05,24.08,18600.0,17.0047,17.0539,16.8993,16.9204,18600.0
2009-02-05 10:10:00,24.07,24.2,24.04,24.18,14500.0,16.9133,17.0047,16.8922,16.9906,14500.0
2009-02-05 10:15:00,24.19,24.37,24.14,24.34,13600.0,16.9976,17.1241,16.9625,17.103,13600.0
2009-02-05 10:20:00,24.32,24.43,24.26,24.42,22500.0,17.089,17.1663,17.0468,17.1593,22500.0
2009-02-05 10:25:00,24.39,24.44,24.2,24.3,15900.0,17.1382,17.1733,17.0047,17.0749,15900.0
2009-02-05 10:30:00,24.3,24.32,24.15,24.26,37700.0,17.0749,17.089,16.9695,17.0468,37700.0
2009-02-05 10:35:00,24.28,24.36,24.25,24.34,10700.0,17.0609,17.1171,17.0398,17.103,10700.0
2009-02-05 10:40:00,24.36,24.52,24.32,24.52,11000.0,17.1171,17.2295,17.089,17.2295,11000.0
2009-02-05 10:45:00,24.54,24.67,24.54,24.57,17300.0,17.2436,17.3349,17.2436,17.2647,17300.0
2009-02-05 10:50:00,24.57,24.87,24.56,24.79,20800.0,17.2647,17.4755,17.2576,17.4192,20800.0
2009-02-05 10:55:00,24.79,25.0,24.78,24.86,27600.0,17.4192,17.5668,17.4122,17.4684,27600.0
2009-02-05 11:00:00,24.85,25.03,24.81,25.03,27200.0,17.4614,17.5879,17.4333,17.5879,27200.0
2009-02-05 11:05:00,25.03,25.07,24.93,25.0,43300.0,17.5879,17.616,17.5176,17.5668,43300.0
2009-02-05 11:10:00,25.01,25.05,24.93,24.98,58000.0,17.5738,17.6019,17.5176,17.5528,58000.0
2009-02-05 11:15:00,24.99,25.01,24.9,24.99,43200.0,17.5598,17.5738,17.4965,17.5598,43200.0
2009-02-05 11:20:00,24.97,25.06,24.92,25.06,43800.0,17.5457,17.609,17.5106,17.609,43800.0
2009-02-05 11:25:00,25.05,25.24,25.05,25.21,41400.0,17.6019,17.7355,17.6019,17.7144,41400.0
2009-02-05 11:30:00,25.2,25.28,25.16,25.21,24800.0,17.7073,17.7636,17.6792,17.7144,24800.0
2009-02-05 11:35:00,25.21,25.29,25.19,25.25,37100.0,17.7144,17.7706,17.7003,17.7425,37100.0
2009-02-05 11:40:00,25.25,25.29,25.25,25.25,72800.0,17.7425,17.7706,17.7425,17.7425,72800.0
2009-02-05 11:45:00,25.25,25.32,25.25,25.28,19300.0,17.7425,17.7917,17.7425,17.7636,19300.0
2009-02-05 11:50:00,25.3,25.36,25.25,25.27,17800.0,17.7776,17.8198,17.7425,17.7565,17800.0
2009-02-05 11:55:00,25.27,25.39,25.26,25.39,13400.0,17.7565,17.8409,17.7495,17.8409,13400.0
2009-02-05 12:00:00,25.41,25.56,25.41,25.52,17600.0,17.8549,17.9603,17.8549,17.9322,17600.0
2009-02-05 12:05:00,25.54,25.69,25.48,25.58,16200.0,17.9463,18.0517,17.9041,17.9744,16200.0
2009-02-05 12:10:00,25.6,25.69,25.47,25.48,10900.0,17.9884,18.0517,17.8971,17.9041,10900.0
2009-02-05 12:15:00,25.48,25.51,25.34,25.36,17000.0,17.9041,17.9252,17.8057,17.8198,17000.0
2009-02-05 12:20:00,25.36,25.39,25.29,25.38,11900.0,17.8198,17.8409,17.7706,17.8338,11900.0
2009-02-05 12:25:00,25.41,25.42,25.27,25.28,9600.0,17.8549,17.8619,17.7565,17.7636,9600.0
2009-02-05 12:30:00,25.27,25.3,25.25,25.26,16900.0,17.7565,17.7776,17.7425,17.7495,16900.0
2009-02-05 12:35:00,25.26,25.33,25.25,25.3,9800.0,17.7495,17.7987,17.7425,17.7776,9800.0
2009-02-05 12:40:00,25.32,25.42,25.31,25.41,5900.0,17.7917,17.8619,17.7846,17.8549,5900.0
2009-02-05 12:45:00,25.42,25.43,25.3,25.3,8300.0,17.8619,17.869,17.7776,17.7776,8300.0
2009-02-05 12:50:00,25.29,25.3,25.25,25.27,18600.0,17.7706,17.7776,17.7425,17.7565,18600.0
2009-02-05 12:55:00,25.28,25.44,25.28,25.42,18000.0,17.7636,17.876,17.7636,17.8619,18000.0
2009-02-05 13:00:00,25.45,25.49,25.31,25.38,10500.0,17.883,17.9111,17.7846,17.8338,10500.0
2009-02-05 13:05:00,25.34,25.43,25.3,25.43,7800.0,17.8057,17.869,17.7776,17.869,7800.0
2009-02-05 13:10:00,25.44,25.46,25.29,25.3,12200.0,17.876,17.89,17.7706,17.7776,12200.0
2009-02-05 13:15:00,25.3,25.31,25.25,25.26,18300.0,17.7776,17.7846,17.7425,17.7495,18300.0
2009-02-05 13:20:00,25.27,25.28,25.13,25.13,22100.0,17.7565,17.7636,17.6582,17.6582,22100.0
2009-02-05 13:25:00,25.14,25.2,25.1,25.12,9500.0,17.6652,17.7073,17.6371,17.6511,9500.0
2009-02-05 13:30:00,25.14,25.15,25.07,25.11,17200.0,17.6652,17.6722,17.616,17.6441,17200.0
2009-02-05 13:35:00,25.11,25.18,25.1,25.15,13200.0,17.6441,17.6933,17.6371,17.6722,13200.0
2009-02-05 13:40:00,25.15,25.31,25.09,25.31,10900.0,17.6722,17.7846,17.6301,17.7846,10900.0
2009-02-05 13:45:00,25.31,25.33,25.15,25.17,11800.0,17.7846,17.7987,17.6722,17.6863,11800.0
2009-02-05 13:50:00,25.19,25.19,25.09,25.12,11800.0,17.7003,17.7003,17.6301,17.6511,11800.0
2009-02-05 13:55:00,25.1,25.12,25.01,25.04,10900.0,17.6371,17.6511,17.5738,17.5949,10900.0
2009-02-05 14:00:00,25.04,25.24,25.03,25.24,13800.0,17.5949,17.7355,17.5879,17.7355,13800.0
2009-02-05 14:05:00,25.25,25.3,25.23,25.25,4200.0,17.7425,17.7776,17.7284,17.7425,4200.0
2009-02-05 14:10:00,25.25,25.25,25.14,25.14,10200.0,17.7425,17.7425,17.6652,17.6652,10200.0
2009-02-05 14:15:00,25.14,25.23,25.11,25.19,10200.0,17.6652,17.7284,17.6441,17.7003,10200.0
2009-02-05 14:20:00,25.21,25.33,25.19,25.28,6300.0,17.7144,17.7987,17.7003,17.7636,6300.0
2009-02-05 14:25:00,25.28,25.39,25.25,25.39,8800.0,17.7636,17.8409,17.7425,17.8409,8800.0
2009-02-05 14:30:00,25.42,25.42,25.28,25.36,15600.0,17.8619,17.8619,17.7636,17.8198,15600.0
2009-02-05 14:35:00,25.36,25.55,25.35,25.45,52600.0,17.8198,17.9533,17.8127,17.883,52600.0
2009-02-05 14:40:00,25.44,25.45,25.38,25.4,17400.0,17.876,17.883,17.8338,17.8479,17400.0
2009-02-05 14:45:00,25.41,25.42,25.3,25.37,13800.0,17.8549,17.8619,17.7776,17.8268,13800.0
2009-02-05 14:50:00,25.31,25.31,25.16,25.24,37400.0,17.7846,17.7846,17.6792,17.7355,37400.0
2009-02-05 14:55:00,25.23,25.25,24.99,25.09,54700.0,17.7284,17.7425,17.5598,17.6301,54700.0
2009-02-05 15:00:00,25.07,25.17,25.0,25.0,20200.0,17.616,17.6863,17.5668,17.5668,20200.0
2009-02-05 15:05:00,25.0,25.12,25.0,25.06,38300.0,17.5668,17.6511,17.5668,17.609,38300.0
2009-02-05 15:10:00,25.08,25.15,25.05,25.11,16700.0,17.623,17.6722,17.6019,17.6441,16700.0
2009-02-05 15:15:00,25.13,25.17,25.04,25.09,13100.0,17.6582,17.6863,17.5949,17.6301,13100.0
2009-02-05 15:20:00,25.08,25.18,25.08,25.14,13500.0,17.623,17.6933,17.623,17.6652,13500.0
2009-02-05 15:25:00,25.14,25.26,25.09,25.24,19500.0,17.6652,17.7495,17.6301,17.7355,19500.0
2009-02-05 15:30:00,25.25,25.29,25.11,25.16,26300.0,17.7425,17.7706,17.6441,17.6792,26300.0
2009-02-05 15:35:00,25.15,25.17,25.05,25.08,35700.0,17.6722,17.6863,17.6019,17.623,35700.0
2009-02-05 15:40:00,25.09,25.2,25.09,25.18,41600.0,17.6301,17.7073,17.6301,17.6933,41600.0
2009-02-05 15:45:00,25.19,25.2,25.03,25.06,49800.0,17.7003,17.7073,17.5879,17.609,49800.0
2009-02-05 15:50:00,25.07,25.17,25.03,25.13,82200.0,17.616,17.6863,17.5879,17.6582,82200.0
2009-02-05 15:55:00,25.12,25.16,25.05,25.07,78700.0,17.6511,17.6792,17.6019,17.616,78700.0
2009-02-06 09:30:00,24.9,25.35,24.9,25.35,8200.0,17.4965,17.8127,17.4965,17.8127,8200.0
2009-02-06 09:35:00,25.33,25.77,25.26,25.68,29800.0,17.7987,18.1079,17.7495,18.0446,29800.0
2009-02-06 09:40:00,25.68,25.72,25.49,25.57,10200.0,18.0446,18.0727,17.9111,17.9673,10200.0
2009-02-06 09:45:00,25.54,25.71,25.54,25.7,19400.0,17.9463,18.0657,17.9463,18.0587,19400.0
2009-02-06 09:50:00,25.66,25.96,25.65,25.95,17600.0,18.0306,18.2414,18.0235,18.2343,17600.0
2009-02-06 09:55:00,25.92,25.97,25.85,25.92,18200.0,18.2133,18.2484,18.1641,18.2133,18200.0
2009-02-06 10:00:00,25.93,25.97,25.78,25.84,19000.0,18.2203,18.2484,18.1149,18.1571,19000.0
2009-02-06 10:05:00,25.85,25.87,25.64,25.68,20600.0,18.1641,18.1781,18.0165,18.0446,20600.0
2009-02-06 10:10:00,25.66,25.86,25.66,25.83,14500.0,18.0306,18.1711,18.0306,18.15,14500.0
2009-02-06 10:15:00,25.85,25.97,25.83,25.91,83300.0,18.1641,18.2484,18.15,18.2062,83300.0
2009-02-06 10:20:00,25.91,25.93,25.77,25.84,50400.0,18.2062,18.2203,18.1079,18.1571,50400.0
2009-02-06 10:25:00,25.79,25.93,25.79,25.92,13200.0,18.1219,18.2203,18.1219,18.2133,13200.0
2009-02-06 10:30:00,25.92,26.07,25.85,25.86,49600.0,18.2133,18.3187,18.1641,18.1711,49600.0
2009-02-06 10:35:00,25.85,25.89,25.81,25.86,43800.0,18.1641,18.1922,18.136,18.1711,43800.0
2009-02-06 10:40:00,25.85,25.85,25.58,25.64,37800.0,18.1641,18.1641,17.9744,18.0165,37800.0
2009-02-06 10:45:00,25.64,25.75,25.64,25.68,19800.0,18.0165,18.0938,18.0165,18.0446,19800.0
2009-02-06 10:50:00,25.68,25.68,25.57,25.65,16200.0,18.0446,18.0446,17.9673,18.0235,16200.0
2009-02-06 10:55:00,25.67,25.69,25.54,25.54,16600.0,18.0376,18.0517,17.9463,17.9463,16600.0
2009-02-06 11:00:00,25.56,25.67,25.56,25.65,10000.0,17.9603,18.0376,17.9603,18.0235,10000.0
2009-02-06 11:05:00,25.62,25.74,25.6,25.65,11000.0,18.0025,18.0868,17.9884,18.0235,11000.0
2009-02-06 11:10:00,25.65,25.65,25.54,25.62,19800.0,18.0235,18.0235,17.9463,18.0025,19800.0
2009-02-06 11:15:00,25.62,25.65,25.54,25.59,7800.0,18.0025,18.0235,17.9463,17.9814,7800.0
2009-02-06 11:20:00,25.58,25.58,25.44,25.52,12700.0,17.9744,17.9744,17.876,17.9322,12700.0
2009-02-06 11:25:00,25.52,25.55,25.44,25.51,4900.0,17.9322,17.9533,17.876,17.9252,4900.0
2009-02-06 11:30:00,25.52,25.54,25.51,25.51,3700.0,17.9322,17.9463,17.9252,17.9252,3700.0
2009-02-06 11:35:00,25.51,25.58,25.5,25.54,12400.0,17.9252,17.9744,17.9181,17.9463,12400.0
2009-02-06 11:40:00,25.54,25.67,25.53,25.67,17800.0,17.9463,18.0376,17.9392,18.0376,17800.0
2009-02-06 11:45:00,25.68,25.69,25.62,25.67,58400.0,18.0446,18.0517,18.0025,18.0376,58400.0
2009-02-06 11:50:00,25.65,25.7,25.64,25.7,8100.0,18.0235,18.0587,18.0165,18.0587,8100.0
2009-02-06 11:55:00,25.7,25.77,25.69,25.74,4100.0,18.0587,18.1079,18.0517,18.0868,4100.0
2009-02-06 12:00:00,25.76,25.76,25.6,25.65,12000.0,18.1008,18.1008,17.9884,18.0235,12000.0
2009-02-06 12:05:00,25.66,25.7,25.64,25.7,4800.0,18.0306,18.0587,18.0165,18.0587,4800.0
2009-02-06 12:10:00,25.71,25.72,25.51,25.54,8900.0,18.0657,18.0727,17.9252,17.9463,8900.0
2009-02-06 12:15:00,25.54,25.57,25.5,25.53,9700.0,17.9463,17.9673,17.9181,17.9392,9700.0
2009-02-06 12:20:00,25.54,25.69,25.54,25.69,8100.0,17.9463,18.0517,17.9463,18.0517,8100.0
2009-02-06 12:25:00,25.69,25.69,25.54,25.56,6500.0,18.0517,18.0517,17.9463,17.9603,6500.0
2009-02-06 12:30:00,25.56,25.64,25.54,25.64,9100.0,17.9603,18.0165,17.9463,18.0165,9100.0
2009-02-06 12:35:00,25.64,25.74,25.62,25.74,11000.0,18.0165,18.0868,18.0025,18.0868,11000.0
2009-02-06 12:40:00,25.74,25.78,25.71,25.75,12800.0,18.0868,18.1149,18.0657,18.0938,12800.0
2009-02-06 12:45:00,25.74,25.76,25.73,25.75,6300.0,18.0868,18.1008,18.0798,18.0938,6300.0
2009-02-06 12:50:00,25.73,25.78,25.71,25.75,7400.0,18.0798,18.1149,18.0657,18.0938,7400.0
2009-02-06 12:55:00,25.75,25.84,25.75,25.84,8700.0,18.0938,18.1571,18.0938,18.1571,8700.0
2009-02-06 13:00:00,25.84,25.86,25.77,25.81,11800.0,18.1571,18.1711,18.1079,18.136,11800.0
2009-02-06 13:05:00,25.81,26.0,25.81,26.0,11300.0,18.136,18.2695,18.136,18.2695,11300.0
2009-02-06 13:10:00,26.0,26.04,25.98,26.01,13000.0,18.2695,18.2976,18.2554,18.2765,13000.0
2009-02-06 13:15:00,26.0,26.16,26.0,26.14,21100.0,18.2695,18.3819,18.2695,18.3679,21100.0
2009-02-06 13:20:00,26.14,26.17,26.11,26.15,24300.0,18.3679,18.3889,18.3468,18.3749,24300.0
2009-02-06 13:25:00,26.15,26.21,26.13,26.16,22300.0,18.3749,18.417,18.3608,18.3819,22300.0
2009-02-06 13:30:00,26.19,26.25,26.18,26.21,16300.0,18.403,18.4452,18.396,18.417,16300.0
2009-02-06 13:35:00,26.21,26.25,26.17,26.23,20100.0,18.417,18.4452,18.3889,18.4311,20100.0
2009-02-06 13:40:00,26.23,26.24,26.19,26.19,12800.0,18.4311,18.4381,18.403,18.403,12800.0
2009-02-06 13:45:00,26.2,26.22,26.13,26.14,6200.0,18.41,18.4241,18.3608,18.3679,6200.0
2009-02-06 13:50:00,26.14,26.25,26.12,26.22,38800.0,18.3679,18.4452,18.3538,18.4241,38800.0
2009-02-06 13:55:00,26.21,26.22,26.18,26.22,7900.0,18.417,18.4241,18.396,18.4241,7900.0
2009-02-06 14:00:00,26.21,26.23,26.18,26.2,30500.0,18.417,18.4311,18.396,18.41,30500.0
2009-02-06 14:05:00,26.2,26.23,26.18,26.21,38800.0,18.41,18.4311,18.396,18.417,38800.0
2009-02-06 14:10:00,26.2,26.31,26.19,26.3,15500.0,18.41,18.4873,18.403,18.4803,15500.0
2009-02-06 14:15:00,26.3,26.33,26.18,26.19,38800.0,18.4803,18.5014,18.396,18.403,38800.0
2009-02-06 14:20:00,26.18,26.21,26.12,26.18,23400.0,18.396,18.417,18.3538,18.396,23400.0
2009-02-06 14:25:00,26.17,26.2,26.14,26.2,15500.0,18.3889,18.41,18.3679,18.41,15500.0
2009-02-06 14:30:00,26.19,26.29,26.18,26.29,18900.0,18.403,18.4733,18.396,18.4733,18900.0
2009-02-06 14:35:00,26.29,26.31,26.15,26.15,22300.0,18.4733,18.4873,18.3749,18.3749,22300.0
2009-02-06 14:40:00,26.16,26.17,26.01,26.05,26700.0,18.3819,18.3889,18.2765,18.3046,26700.0
2009-02-06 14:45:00,26.03,26.07,26.01,26.02,13500.0,18.2906,18.3187,18.2765,18.2835,13500.0
2009-02-06 14:50:00,26.01,26.03,25.95,25.98,32500.0,18.2765,18.2906,18.2343,18.2554,32500.0
2009-02-06 14:55:00,25.96,26.06,25.96,26.02,23100.0,18.2414,18.3116,18.2414,18.2835,23100.0
2009-02-06 15:00:00,26.02,26.06,25.88,25.88,60800.0,18.2835,18.3116,18.1852,18.1852,60800.0
2009-02-06 15:05:00,25.89,26.02,25.87,25.92,36900.0,18.1922,18.2835,18.1781,18.2133,36900.0
2009-02-06 15:10:00,25.93,26.04,25.87,26.01,49700.0,18.2203,18.2976,18.1781,18.2765,49700.0
2009-02-06 15:15:00,26.01,26.06,25.94,25.99,18800.0,18.2765,18.3116,18.2273,18.2625,18800.0
2009-02-06 15:20:00,25.99,26.03,25.97,26.02,21200.0,18.2625,18.2906,18.2484,18.2835,21200.0
2009-02-06 15:25:00,25.99,26.05,25.86,25.99,38700.0,18.2625,18.3046,18.1711,18.2625,38700.0
2009-02-06 15:30:00,25.99,26.12,25.99,26.1,36500.0,18.2625,18.3538,18.2625,18.3397,36500.0
2009-02-06 15:35:00,26.13,26.13,26.04,26.1,27600.0,18.3608,18.3608,18.2976,18.3397,27600.0
2009-02-06 15:40:00,26.1,26.23,26.07,26.17,51400.0,18.3397,18.4311,18.3187,18.3889,51400.0
2009-02-06 15:45:00,26.17,26.25,26.14,26.19,79900.0,18.3889,18.4452,18.3679,18.403,79900.0
2009-02-06 15:50:00,26.19,26.25,26.1,26.15,99600.0,18.403,18.4452,18.3397,18.3749,99600.0
2009-02-06 15:55:00,26.15,26.15,26.03,26.13,69600.0,18.3749,18.3749,18.2906,18.3608,69600.0
2009-02-09 09:30:00,26.15,26.32,26.06,26.07,19400.0,18.3749,18.4943,18.3116,18.3187,19400.0
2009-02-09 09:35:00,26.16,26.19,26.11,26.12,5000.0,18.3819,18.403,18.3468,18.3538,5000.0
2009-02-09 09:40:00,26.18,26.28,26.03,26.06,15100.0,18.396,18.4662,18.2906,18.3116,15100.0
2009-02-09 09:45:00,26.06,26.23,26.04,26.16,15400.0,18.3116,18.4311,18.2976,18.3819,15400.0
2009-02-09 09:50:00,26.19,26.25,26.13,26.25,6400.0,18.403,18.4452,18.3608,18.4452,6400.0
2009-02-09 09:55:00,26.21,26.29,26.1,26.13,7700.0,18.417,18.4733,18.3397,18.3608,7700.0
2009-02-09 10:00:00,26.1,26.1,25.75,25.77,20500.0,18.3397,18.3397,18.0938,18.1079,20500.0
2009-02-09 10:05:00,25.81,25.86,25.77,25.8,13500.0,18.136,18.1711,18.1079,18.1289,13500.0
2009-02-09 10:10:00,25.83,25.87,25.79,25.82,10600.0,18.15,18.1781,18.1219,18.143,10600.0
2009-02-09 10:15:00,25.83,25.92,25.79,25.81,10300.0,18.15,18.2133,18.1219,18.136,10300.0
2009-02-09 10:20:00,25.81,25.87,25.8,25.84,12700.0,18.136,18.1781,18.1289,18.1571,12700.0
2009-02-09 10:25:00,25.85,25.89,25.77,25.83,11000.0,18.1641,18.1922,18.1079,18.15,11000.0
2009-02-09 10:30:00,25.83,25.86,25.72,25.73,22500.0,18.15,18.1711,18.0727,18.0798,22500.0
2009-02-09 10:35:00,25.73,25.92,25.73,25.92,24300.0,18.0798,18.2133,18.0798,18.2133,24300.0
2009-02-09 10:40:00,25.92,26.1,25.92,26.08,11000.0,18.2133,18.3397,18.2133,18.3257,11000.0
2009-02-09 10:45:00,26.09,26.25,25.99,26.24,9500.0,18.3327,18.4452,18.2625,18.4381,9500.0
2009-02-09 10:50:00,26.25,26.26,26.21,26.26,6200.0,18.4452,18.4522,18.417,18.4522,6200.0
2009-02-09 10:55:00,26.28,26.55,26.28,26.55,17100.0,18.4662,18.656,18.4662,18.656,17100.0
2009-02-09 11:00:00,26.54,26.56,26.47,26.49,19300.0,18.6489,18.663,18.5997,18.6138,19300.0
2009-02-09 11:05:00,26.48,26.49,26.34,26.39,12800.0,18.6068,18.6138,18.5084,18.5435,12800.0
2009-02-09 11:10:00,26.39,26.4,26.28,26.28,36600.0,18.5435,18.5506,18.4662,18.4662,36600.0
2009-02-09 11:15:00,26.29,26.32,26.13,26.15,16200.0,18.4733,18.4943,18.3608,18.3749,16200.0
2009-02-09 11:20:00,26.14,26.21,26.1,26.11,13900.0,18.3679,18.417,18.3397,18.3468,13900.0
2009-02-09 11:25:00,26.1,26.16,26.05,26.05,19000.0,18.3397,18.3819,18.3046,18.3046,19000.0
2009-02-09 11:30:00,26.05,26.05,25.91,25.92,20000.0,18.3046,18.3046,18.2062,18.2133,20000.0
2009-02-09 11:35:00,25.92,26.02,25.91,25.93,17100.0,18.2133,18.2835,18.2062,18.2203,17100.0
2009-02-09 11:40:00,25.93,25.95,25.77,25.84,21500.0,18.2203,18.2343,18.1079,18.1571,21500.0
2009-02-09 11:45:00,25.86,25.97,25.85,25.91,23300.0,18.1711,18.2484,18.1641,18.2062,23300.0
2009-02-09 11:50:00,25.91,26.02,25.91,26.01,11500.0,18.2062,18.2835,18.2062,18.2765,11500.0
2009-02-09 11:55:00,26.02,26.15,26.02,26.14,19400.0,18.2835,18.3749,18.2835,18.3679,19400.0
2009-02-09 12:00:00,26.13,26.22,26.12,26.15,17200.0,18.3608,18.4241,18.3538,18.3749,17200.0
2009-02-09 12:05:00,26.15,26.15,26.03,26.07,18500.0,18.3749,18.3749,18.2906,18.3187,18500.0
2009-02-09 12:10:00,26.07,26.12,26.04,26.06,10100.0,18.3187,18.3538,18.2976,18.3116,10100.0
2009-02-09 12:15:00,26.06,26.19,26.06,26.18,8000.0,18.3116,18.403,18.3116,18.396,8000.0
2009-02-09 12:20:00,26.19,26.21,26.13,26.13,2800.0,18.403,18.417,18.3608,18.3608,2800.0
2009-02-09 12:25:00,26.13,26.23,26.1,26.21,6000.0,18.3608,18.4311,18.3397,18.417,6000.0
2009-02-09 12:30:00,26.22,26.23,26.19,26.2,3900.0,18.4241,18.4311,18.403,18.41,3900.0
2009-02-09 12:35:00,26.2,26.2,26.09,26.09,7700.0,18.41,18.41,18.3327,18.3327,7700.0
2009-02-09 12:40:00,26.11,26.15,26.07,26.07,6300.0,18.3468,18.3749,18.3187,18.3187,6300.0
2009-02-09 12:45:00,26.08,26.11,26.07,26.1,6800.0,18.3257,18.3468,18.3187,18.3397,6800.0
2009-02-09 12:50:00,26.12,26.23,26.12,26.2,8000.0,18.3538,18.4311,18.3538,18.41,8000.0
2009-02-09 12:55:00,26.24,26.24,26.17,26.17,7400.0,18.4381,18.4381,18.3889,18.3889,7400.0
2009-02-09 13:00:00,26.16,26.24,26.15,26.21,11900.0,18.3819,18.4381,18.3749,18.417,11900.0
2009-02-09 13:05:00,26.21,26.23,26.19,26.2,10200.0,18.417,18.4311,18.403,18.41,10200.0
2009-02-09 13:10:00,26.2,26.2,26.12,26.14,16600.0,18.41,18.41,18.3538,18.3679,16600.0
2009-02-09 13:15:00,26.13,26.16,26.05,26.05,21700.0,18.3608,18.3819,18.3046,18.3046,21700.0
2009-02-09 13:20:00,26.07,26.07,26.04,26.06,5900.0,18.3187,18.3187,18.2976,18.3116,5900.0
2009-02-09 13:25:00,26.04,26.04,25.87,25.87,42300.0,18.2976,18.2976,18.1781,18.1781,42300.0
2009-02-09 13:30:00,25.87,25.87,25.67,25.69,24100.0,18.1781,18.1781,18.0376,18.0517,24100.0
2009-02-09 13:35:00,25.69,25.69,25.53,25.64,58500.0,18.0517,18.0517,17.9392,18.0165,58500.0
2009-02-09 13:40:00,25.65,25.67,25.61,25.67,11300.0,18.0235,18.0376,17.9954,18.0376,11300.0
2009-02-09 13:45:00,25.66,25.72,25.65,25.72,18600.0,18.0306,18.0727,18.0235,18.0727,18600.0
2009-02-09 13:50:00,25.73,25.76,25.71,25.75,19400.0,18.0798,18.1008,18.0657,18.0938,19400.0
2009-02-09 13:55:00,25.73,25.79,25.73,25.79,11400.0,18.0798,18.1219,18.0798,18.1219,11400.0
2009-02-09 14:00:00,25.79,25.86,25.79,25.83,17400.0,18.1219,18.1711,18.1219,18.15,17400.0
2009-02-09 14:05:00,25.83,25.88,25.76,25.79,18500.0,18.15,18.1852,18.1008,18.1219,18500.0
2009-02-09 14:10:00,25.77,25.79,25.68,25.68,14000.0,18.1079,18.1219,18.0446,18.0446,14000.0
2009-02-09 14:15:00,25.68,25.68,25.54,25.56,23800.0,18.0446,18.0446,17.9463,17.9603,23800.0
2009-02-09 14:20:00,25.56,25.6,25.47,25.52,37700.0,17.9603,17.9884,17.8971,17.9322,37700.0
2009-02-09 14:25:00,25.52,25.53,25.37,25.46,17500.0,17.9322,17.9392,17.8268,17.89,17500.0
2009-02-09 14:30:00,25.46,25.52,25.46,25.51,35700.0,17.89,17.9322,17.89,17.9252,35700.0
2009-02-09 14:35:00,25.52,25.55,25.49,25.5,25400.0,17.9322,17.9533,17.9111,17.9181,25400.0
2009-02-09 14:40:00,25.5,25.58,25.47,25.54,33900.0,17.9181,17.9744,17.8971,17.9463,33900.0
2009-02-09 14:45:00,25.54,25.54,25.38,25.44,27500.0,17.9463,17.9463,17.8338,17.876,27500.0
2009-02-09 14:50:00,25.45,25.53,25.44,25.47,22000.0,17.883,17.9392,17.876,17.8971,22000.0
2009-02-09 14:55:00,25.48,25.51,25.44,25.46,33600.0,17.9041,17.9252,17.876,17.89,33600.0
2009-02-09 15:00:00,25.46,25.51,25.45,25.5,25500.0,17.89,17.9252,17.883,17.9181,25500.0
2009-02-09 15:05:00,25.5,25.53,25.46,25.47,42700.0,17.9181,17.9392,17.89,17.8971,42700.0
2009-02-09 15:10:00,25.48,25.51,25.4,25.51,48200.0,17.9041,17.9252,17.8479,17.9252,48200.0
2009-02-09 15:15:00,25.5,25.51,25.45,25.48,55100.0,17.9181,17.9252,17.883,17.9041,55100.0
2009-02-09 15:20:00,25.49,25.67,25.48,25.65,94700.0,17.9111,18.0376,17.9041,18.0235,94700.0
2009-02-09 15:25:00,25.67,25.67,25.55,25.59,61200.0,18.0376,18.0376,17.9533,17.9814,61200.0
2009-02-09 15:30:00,25.59,25.62,25.48,25.49,104900.0,17.9814,18.0025,17.9041,17.9111,104900.0
2009-02-09 15:35:00,25.51,25.57,25.43,25.43,69400.0,17.9252,17.9673,17.869,17.869,69400.0
2009-02-09 15:40:00,25.44,25.5,25.4,25.47,56400.0,17.876,17.9181,17.8479,17.8971,56400.0
2009-02-09 15:45:00,25.48,25.52,25.36,25.41,107300.0,17.9041,17.9322,17.8198,17.8549,107300.0
2009-02-09 15:50:00,25.41,25.43,25.35,25.39,138000.0,17.8549,17.869,17.8127,17.8409,138000.0
2009-02-09 15:55:00,25.39,25.42,25.38,25.4,120600.0,17.8409,17.8619,17.8338,17.8479,120600.0
2009-02-10 09:30:00,25.09,25.15,24.85,24.85,40200.0,17.6301,17.6722,17.4614,17.4614,40200.0
2009-02-10 09:35:00,24.86,24.95,24.85,24.93,38100.0,17.4684,17.5317,17.4614,17.5176,38100.0
2009-02-10 09:40:00,24.93,24.93,24.76,24.9,44300.0,17.5176,17.5176,17.3982,17.4965,44300.0
2009-02-10 09:45:00,24.92,25.14,24.9,25.0,53400.0,17.5106,17.6652,17.4965,17.5668,53400.0
2009-02-10 09:50:00,25.01,25.12,25.01,25.07,40600.0,17.5738,17.6511,17.5738,17.616,40600.0
2009-02-10 09:55:00,25.07,25.08,25.0,25.03,79100.0,17.616,17.623,17.5668,17.5879,79100.0
2009-02-10 10:00:00,25.04,25.25,25.0,25.24,91900.0,17.5949,17.7425,17.5668,17.7355,91900.0
2009-02-10 10:05:00,25.25,25.3,25.15,25.27,88300.0,17.7425,17.7776,17.6722,17.7565,88300.0
2009-02-10 10:10:00,25.27,25.3,25.2,25.24,65500.0,17.7565,17.7776,17.7073,17.7355,65500.0
2009-02-10 10:15:00,25.22,25.28,25.0,25.02,31800.0,17.7214,17.7636,17.5668,17.5809,31800.0
2009-02-10 10:20:00,25.03,25.03,24.97,25.01,50700.0,17.5879,17.5879,17.5457,17.5738,50700.0
2009-02-10 10:25:00,25.01,25.08,24.99,25.02,53800.0,17.5738,17.623,17.5598,17.5809,53800.0
2009-02-10 10:30:00,25.01,25.11,24.98,24.99,33400.0,17.5738,17.6441,17.5528,17.5598,33400.0
2009-02-10 10:35:00,24.98,25.0,24.86,24.88,35900.0,17.5528,17.5668,17.4684,17.4825,35900.0
2009-02-10 10:40:00,24.9,25.01,24.85,24.94,28200.0,17.4965,17.5738,17.4614,17.5246,28200.0
2009-02-10 10:45:00,24.93,25.03,24.93,25.03,18600.0,17.5176,17.5879,17.5176,17.5879,18600.0
2009-02-10 10:50:00,25.03,25.07,24.99,25.0,32700.0,17.5879,17.616,17.5598,17.5668,32700.0
2009-02-10 10:55:00,25.0,25.07,25.0,25.05,11500.0,17.5668,17.616,17.5668,17.6019,11500.0
2009-02-10 11:00:00,25.06,25.28,25.0,25.03,31300.0,17.609,17.7636,17.5668,17.5879,31300.0
2009-02-10 11:05:00,25.01,25.02,24.65,24.66,81000.0,17.5738,17.5809,17.3209,17.3279,81000.0
2009-02-10 11:10:00,24.66,24.69,24.55,24.56,68500.0,17.3279,17.349,17.2506,17.2576,68500.0
2009-02-10 11:15:00,24.59,24.75,24.55,24.74,33700.0,17.2787,17.3911,17.2506,17.3841,33700.0
2009-02-10 11:20:00,24.76,24.97,24.76,24.87,34600.0,17.3982,17.5457,17.3982,17.4755,34600.0
2009-02-10 11:25:00,24.85,24.98,24.8,24.96,31200.0,17.4614,17.5528,17.4263,17.5387,31200.0
2009-02-10 11:30:00,24.96,24.96,24.34,24.38,25800.0,17.5387,17.5387,17.103,17.1312,25800.0
2009-02-10 11:35:00,24.33,24.42,24.23,24.35,38700.0,17.096,17.1593,17.0258,17.1101,38700.0
2009-02-10 11:40:00,24.35,24.54,24.3,24.54,61800.0,17.1101,17.2436,17.0749,17.2436,61800.0
2009-02-10 11:45:00,24.56,24.56,24.22,24.3,45000.0,17.2576,17.2576,17.0187,17.0749,45000.0
2009-02-10 11:50:00,24.29,24.3,24.14,24.26,19600.0,17.0679,17.0749,16.9625,17.0468,19600.0
2009-02-10 11:55:00,24.28,24.39,24.18,24.22,15600.0,17.0609,17.1382,16.9906,17.0187,15600.0
2009-02-10 12:00:00,24.25,24.45,24.23,24.45,12600.0,17.0398,17.1803,17.0258,17.1803,12600.0
2009-02-10 12:05:00,24.43,24.43,24.27,24.28,17800.0,17.1663,17.1663,17.0539,17.0609,17800.0
2009-02-10 12:10:00,24.28,24.47,24.28,24.43,10000.0,17.0609,17.1944,17.0609,17.1663,10000.0
2009-02-10 12:15:00,24.43,24.44,24.37,24.41,12100.0,17.1663,17.1733,17.1241,17.1522,12100.0
2009-02-10 12:20:00,24.42,24.43,24.33,24.4,27400.0,17.1593,17.1663,17.096,17.1452,27400.0
2009-02-10 12:25:00,24.41,24.42,24.3,24.39,23100.0,17.1522,17.1593,17.0749,17.1382,23100.0
2009-02-10 12:30:00,24.35,24.39,24.28,24.39,18300.0,17.1101,17.1382,17.0609,17.1382,18300.0
2009-02-10 12:35:00,24.39,24.52,24.34,24.49,11600.0,17.1382,17.2295,17.103,17.2084,11600.0
2009-02-10 12:40:00,24.52,24.67,24.49,24.63,33300.0,17.2295,17.3349,17.2084,17.3068,33300.0
2009-02-10 12:45:00,24.62,24.72,24.6,24.72,22800.0,17.2998,17.3701,17.2857,17.3701,22800.0
2009-02-10 12:50:00,24.73,24.82,24.71,24.77,24100.0,17.3771,17.4403,17.363,17.4052,24100.0
2009-02-10 12:55:00,24.77,24.78,24.74,24.75,20500.0,17.4052,17.4122,17.3841,17.3911,20500.0
2009-02-10 13:00:00,24.75,24.75,24.46,24.48,34300.0,17.3911,17.3911,17.1874,17.2014,34300.0
2009-02-10 13:05:00,24.47,24.47,24.3,24.34,20200.0,17.1944,17.1944,17.0749,17.103,20200.0
2009-02-10 13:10:00,24.34,24.36,24.21,24.35,16800.0,17.103,17.1171,17.0117,17.1101,16800.0
2009-02-10 13:15:00,24.36,24.36,24.14,24.14,12500.0,17.1171,17.1171,16.9625,16.9625,12500.0
2009-02-10 13:20:00,24.14,24.14,24.03,24.12,16200.0,16.9625,16.9625,16.8852,16.9485,16200.0
2009-02-10 13:25:00,24.13,24.18,24.03,24.12,16900.0,16.9555,16.9906,16.8852,16.9485,16900.0
2009-02-10 13:30:00,24.12,24.18,24.08,24.17,9400.0,16.9485,16.9906,16.9204,16.9836,9400.0
2009-02-10 13:35:00,24.18,24.26,24.13,24.21,12300.0,16.9906,17.0468,16.9555,17.0117,12300.0
2009-02-10 13:40:00,24.25,24.25,24.15,24.22,12100.0,17.0398,17.0398,16.9695,17.0187,12100.0
2009-02-10 13:45:00,24.23,24.23,24.1,24.2,17100.0,17.0258,17.0258,16.9344,17.0047,17100.0
2009-02-10 13:50:00,24.19,24.23,24.12,24.13,19800.0,16.9976,17.0258,16.9485,16.9555,19800.0
2009-02-10 13:55:00,24.11,24.19,24.11,24.16,20100.0,16.9414,16.9976,16.9414,16.9766,20100.0
2009-02-10 14:00:00,24.18,24.28,24.12,24.23,17800.0,16.9906,17.0609,16.9485,17.0258,17800.0
2009-02-10 14:05:00,24.23,24.27,24.15,24.16,17200.0,17.0258,17.0539,16.9695,16.9766,17200.0
2009-02-10 14:10:00,24.17,24.19,24.11,24.13,26100.0,16.9836,16.9976,16.9414,16.9555,26100.0
2009-02-10 14:15:00,24.13,24.2,24.09,24.2,51900.0,16.9555,17.0047,16.9274,17.0047,51900.0
2009-02-10 14:20:00,24.2,24.2,24.05,24.08,23000.0,17.0047,17.0047,16.8993,16.9204,23000.0
2009-02-10 14:25:00,24.07,24.1,24.01,24.01,23300.0,16.9133,16.9344,16.8712,16.8712,23300.0
2009-02-10 14:30:00,24.01,24.05,24.0,24.0,50000.0,16.8712,16.8993,16.8641,16.8641,50000.0
2009-02-10 14:35:00,24.01,24.06,23.96,24.06,35800.0,16.8712,16.9063,16.836,16.9063,35800.0
2009-02-10 14:40:00,24.05,24.17,24.05,24.08,15300.0,16.8993,16.9836,16.8993,16.9204,15300.0
2009-02-10 14:45:00,24.07,24.14,24.06,24.07,13000.0,16.9133,16.9625,16.9063,16.9133,13000.0
2009-02-10 14:50:00,24.07,24.09,23.93,23.94,21300.0,16.9133,16.9274,16.815,16.822,21300.0
2009-02-10 14:55:00,23.93,24.0,23.92,23.95,35300.0,16.815,16.8641,16.8079,16.829,35300.0
2009-02-10 15:00:00,23.96,24.15,23.96,24.07,21700.0,16.836,16.9695,16.836,16.9133,21700.0
2009-02-10 15:05:00,24.07,24.12,23.97,24.1,25300.0,16.9133,16.9485,16.8431,16.9344,25300.0
2009-02-10 15:10:00,24.11,24.11,23.94,24.03,45300.0,16.9414,16.9414,16.822,16.8852,45300.0
2009-02-10 15:15:00,24.03,24.11,23.97,24.03,86800.0,16.8852,16.9414,16.8431,16.8852,86800.0
2009-02-10 15:20:00,24.03,24.05,23.92,24.05,55300.0,16.8852,16.8993,16.8079,16.8993,55300.0
2009-02-10 15:25:00,24.07,24.15,23.98,24.02,36600.0,16.9133,16.9695,16.8501,16.8782,36600.0
2009-02-10 15:30:00,24.01,24.18,24.0,24.08,45400.0,16.8712,16.9906,16.8641,16.9204,45400.0
2009-02-10 15:35:00,24.1,24.15,24.01,24.04,86000.0,16.9344,16.9695,16.8712,16.8922,86000.0
2009-02-10 15:40:00,24.04,24.18,24.0,24.18,73900.0,16.8922,16.9906,16.8641,16.9906,73900.0
2009-02-10 15:45:00,24.19,24.38,24.1,24.32,100300.0,16.9976,17.1312,16.9344,17.089,100300.0
2009-02-10 15:50:00,24.32,24.36,24.23,24.29,165900.0,17.089,17.1171,17.0258,17.0679,165900.0
2009-02-10 15:55:00,24.3,24.31,24.18,24.22,117200.0,17.0749,17.082,16.9906,17.0187,117200.0
2009-02-11 09:30:00,24.27,24.47,24.01,24.25,23600.0,17.0539,17.1944,16.8712,17.0398,23600.0
2009-02-11 09:35:00,24.21,24.36,24.21,24.33,29200.0,17.0117,17.1171,17.0117,17.096,29200.0
2009-02-11 09:40:00,24.34,24.45,24.3,24.41,25800.0,17.103,17.1803,17.0749,17.1522,25800.0
2009-02-11 09:45:00,24.41,24.67,24.35,24.67,26100.0,17.1522,17.3349,17.1101,17.3349,26100.0
2009-02-11 09:50:00,24.67,24.67,24.57,24.59,30700.0,17.3349,17.3349,17.2647,17.2787,30700.0
2009-02-11 09:55:00,24.6,24.67,24.49,24.66,46200.0,17.2857,17.3349,17.2084,17.3279,46200.0
2009-02-11 10:00:00,24.65,24.77,24.6,24.69,30200.0,17.3209,17.4052,17.2857,17.349,30200.0
2009-02-11 10:05:00,24.68,24.68,24.55,24.55,31600.0,17.342,17.342,17.2506,17.2506,31600.0
2009-02-11 10:10:00,24.56,24.63,24.56,24.57,39900.0,17.2576,17.3068,17.2576,17.2647,39900.0
2009-02-11 10:15:00,24.57,24.57,24.35,24.39,44400.0,17.2647,17.2647,17.1101,17.1382,44400.0
2009-02-11 10:20:00,24.4,24.44,24.29,24.32,33500.0,17.1452,17.1733,17.0679,17.089,33500.0
2009-02-11 10:25:00,24.33,24.35,24.18,24.19,30700.0,17.096,17.1101,16.9906,16.9976,30700.0
2009-02-11 10:30:00,24.18,24.18,24.01,24.02,20800.0,16.9906,16.9906,16.8712,16.8782,20800.0
2009-02-11 10:35:00,24.03,24.11,24.0,24.04,21100.0,16.8852,16.9414,16.8641,16.8922,21100.0
2009-02-11 10:40:00,24.04,24.26,24.04,24.25,17600.0,16.8922,17.0468,16.8922,17.0398,17600.0
2009-02-11 10:45:00,24.25,24.3,24.18,24.28,18100.0,17.0398,17.0749,16.9906,17.0609,18100.0
2009-02-11 10:50:00,24.31,24.39,24.24,24.26,11600.0,17.082,17.1382,17.0328,17.0468,11600.0
2009-02-11 10:55:00,24.25,24.33,24.21,24.29,20000.0,17.0398,17.096,17.0117,17.0679,20000.0
2009-02-11 11:00:00,24.29,24.36,24.26,24.34,13900.0,17.0679,17.1171,17.0468,17.103,13900.0
2009-02-11 11:05:00,24.34,24.4,24.15,24.2,13700.0,17.103,17.1452,16.9695,17.0047,13700.0
2009-02-11 11:10:00,24.18,24.43,24.18,24.42,9300.0,16.9906,17.1663,16.9906,17.1593,9300.0
2009-02-11 11:15:00,24.44,24.5,24.38,24.45,14300.0,17.1733,17.2155,17.1312,17.1803,14300.0
2009-02-11 11:20:00,24.46,24.46,24.39,24.42,9900.0,17.1874,17.1874,17.1382,17.1593,9900.0
2009-02-11 11:25:00,24.42,24.44,24.32,24.43,7900.0,17.1593,17.1733,17.089,17.1663,7900.0
2009-02-11 11:30:00,24.44,24.55,24.42,24.42,6200.0,17.1733,17.2506,17.1593,17.1593,6200.0
2009-02-11 11:35:00,24.41,24.42,24.37,24.4,6800.0,17.1522,17.1593,17.1241,17.1452,6800.0
2009-02-11 11:40:00,24.39,24.39,24.26,24.32,30100.0,17.1382,17.1382,17.0468,17.089,30100.0
2009-02-11 11:45:00,24.31,24.31,24.15,24.17,28600.0,17.082,17.082,16.9695,16.9836,28600.0
2009-02-11 11:50:00,24.19,24.28,24.18,24.28,31800.0,16.9976,17.0609,16.9906,17.0609,31800.0
2009-02-11 11:55:00,24.28,24.31,24.23,24.24,7700.0,17.0609,17.082,17.0258,17.0328,7700.0
2009-02-11 12:00:00,24.24,24.32,24.24,24.32,4000.0,17.0328,17.089,17.0328,17.089,4000.0
2009-02-11 12:05:00,24.29,24.34,24.27,24.32,5800.0,17.0679,17.103,17.0539,17.089,5800.0
2009-02-11 12:10:00,24.31,24.32,24.19,24.21,11000.0,17.082,17.089,16.9976,17.0117,11000.0
2009-02-11 12:15:00,24.2,24.27,24.19,24.25,8500.0,17.0047,17.0539,16.9976,17.0398,8500.0
2009-02-11 12:20:00,24.25,24.3,24.21,24.25,36400.0,17.0398,17.0749,17.0117,17.0398,36400.0
2009-02-11 12:25:00,24.25,24.28,24.23,24.25,11200.0,17.0398,17.0609,17.0258,17.0398,11200.0
2009-02-11 12:30:00,24.27,24.28,24.19,24.2,9700.0,17.0539,17.0609,16.9976,17.0047,9700.0
2009-02-11 12:35:00,24.21,24.33,24.17,24.33,78800.0,17.0117,17.096,16.9836,17.096,78800.0
2009-02-11 12:40:00,24.34,24.44,24.34,24.38,4200.0,17.103,17.1733,17.103,17.1312,4200.0
2009-02-11 12:45:00,24.37,24.39,24.34,24.34,5500.0,17.1241,17.1382,17.103,17.103,5500.0
2009-02-11 12:50:00,24.34,24.38,24.31,24.32,5100.0,17.103,17.1312,17.082,17.089,5100.0
2009-02-11 12:55:00,24.3,24.3,24.15,24.17,11300.0,17.0749,17.0749,16.9695,16.9836,11300.0
2009-02-11 13:00:00,24.17,24.28,24.17,24.25,8400.0,16.9836,17.0609,16.9836,17.0398,8400.0
2009-02-11 13:05:00,24.25,24.26,24.21,24.23,45100.0,17.0398,17.0468,17.0117,17.0258,45100.0
2009-02-11 13:10:00,24.23,24.28,24.2,24.28,12100.0,17.0258,17.0609,17.0047,17.0609,12100.0
2009-02-11 13:15:00,24.27,24.27,24.21,24.23,9500.0,17.0539,17.0539,17.0117,17.0258,9500.0
2009-02-11 13:20:00,24.23,24.28,24.21,24.21,12100.0,17.0258,17.0609,17.0117,17.0117,12100.0
2009-02-11 13:25:00,24.22,24.26,24.2,24.24,11400.0,17.0187,17.0468,17.0047,17.0328,11400.0
2009-02-11 13:30:00,24.24,24.24,24.15,24.16,8700.0,17.0328,17.0328,16.9695,16.9766,8700.0
2009-02-11 13:35:00,24.15,24.24,24.14,24.21,39700.0,16.9695,17.0328,16.9625,17.0117,39700.0
2009-02-11 13:40:00,24.2,24.22,24.07,24.08,20400.0,17.0047,17.0187,16.9133,16.9204,20400.0
2009-02-11 13:45:00,24.09,24.09,24.0,24.0,18800.0,16.9274,16.9274,16.8641,16.8641,18800.0
2009-02-11 13:50:00,24.0,24.05,23.95,23.96,73300.0,16.8641,16.8993,16.829,16.836,73300.0
2009-02-11 13:55:00,23.96,23.98,23.89,23.94,51300.0,16.836,16.8501,16.7868,16.822,51300.0
2009-02-11 14:00:00,23.95,24.03,23.93,23.97,24000.0,16.829,16.8852,16.815,16.8431,24000.0
2009-02-11 14:05:00,23.95,24.03,23.91,24.01,17500.0,16.829,16.8852,16.8009,16.8712,17500.0
2009-02-11 14:10:00,24.05,24.05,23.85,23.9,21800.0,16.8993,16.8993,16.7587,16.7939,21800.0
2009-02-11 14:15:00,23.9,23.9,23.79,23.86,17700.0,16.7939,16.7939,16.7166,16.7658,17700.0
2009-02-11 14:20:00,23.86,23.99,23.8,23.99,16400.0,16.7658,16.8571,16.7236,16.8571,16400.0
2009-02-11 14:25:00,23.97,24.11,23.97,24.09,30200.0,16.8431,16.9414,16.8431,16.9274,30200.0
2009-02-11 14:30:00,24.09,24.11,23.98,24.02,16900.0,16.9274,16.9414,16.8501,16.8782,16900.0
2009-02-11 14:35:00,24.04,24.13,24.04,24.12,17900.0,16.8922,16.9555,16.8922,16.9485,17900.0
2009-02-11 14:40:00,24.11,24.11,24.02,24.08,14400.0,16.9414,16.9414,16.8782,16.9204,14400.0
2009-02-11 14:45:00,24.08,24.1,24.0,24.0,28600.0,16.9204,16.9344,16.8641,16.8641,28600.0
2009-02-11 14:50:00,24.0,24.25,24.0,24.21,53300.0,16.8641,17.0398,16.8641,17.0117,53300.0
2009-02-11 14:55:00,24.21,24.46,24.2,24.46,76300.0,17.0117,17.1874,17.0047,17.1874,76300.0
2009-02-11 15:00:00,24.46,24.48,24.24,24.26,49100.0,17.1874,17.2014,17.0328,17.0468,49100.0
2009-02-11 15:05:00,24.26,24.38,24.26,24.32,41700.0,17.0468,17.1312,17.0468,17.089,41700.0
2009-02-11 15:10:00,24.32,24.4,24.32,24.38,54600.0,17.089,17.1452,17.089,17.1312,54600.0
2009-02-11 15:15:00,24.37,24.41,24.32,24.36,48800.0,17.1241,17.1522,17.089,17.1171,48800.0
2009-02-11 15:20:00,24.33,24.34,24.22,24.33,31100.0,17.096,17.103,17.0187,17.096,31100.0
2009-02-11 15:25:00,24.32,24.39,24.31,24.37,43300.0,17.089,17.1382,17.082,17.1241,43300.0
2009-02-11 15:30:00,24.38,24.44,24.19,24.2,68400.0,17.1312,17.1733,16.9976,17.0047,68400.0
2009-02-11 15:35:00,24.21,24.3,24.2,24.21,58100.0,17.0117,17.0749,17.0047,17.0117,58100.0
2009-02-11 15:40:00,24.22,24.33,24.21,24.28,98000.0,17.0187,17.096,17.0117,17.0609,98000.0
2009-02-11 15:45:00,24.28,24.41,24.26,24.37,115900.0,17.0609,17.1522,17.0468,17.1241,115900.0
2009-02-11 15:50:00,24.37,24.4,24.26,24.4,127900.0,17.1241,17.1452,17.0468,17.1452,127900.0
2009-02-11 15:55:00,24.4,24.4,24.31,24.34,149700.0,17.1452,17.1452,17.082,17.103,149700.0
2009-02-12 09:30:00,24.0,24.15,23.87,24.08,64100.0,17.0648,17.1715,16.9724,17.1217,64100.0
2009-02-12 09:35:00,24.08,24.35,24.01,24.13,88500.0,17.1217,17.3137,17.0719,17.1573,88500.0
2009-02-12 09:40:00,24.13,24.22,24.06,24.2,54600.0,17.1573,17.2212,17.1075,17.207,54600.0
2009-02-12 09:45:00,24.22,24.35,24.2,24.34,78900.0,17.2212,17.3137,17.207,17.3066,78900.0
2009-02-12 09:50:00,24.32,24.5,24.27,24.46,116500.0,17.2923,17.4203,17.2568,17.3919,116500.0
2009-02-12 09:55:00,24.44,24.48,24.35,24.44,117700.0,17.3777,17.4061,17.3137,17.3777,117700.0
2009-02-12 10:00:00,24.43,24.46,24.35,24.42,140300.0,17.3706,17.3919,17.3137,17.3635,140300.0
2009-02-12 10:05:00,24.41,24.51,24.35,24.46,98700.0,17.3563,17.4274,17.3137,17.3919,98700.0
2009-02-12 10:10:00,24.46,24.53,24.38,24.45,65800.0,17.3919,17.4417,17.335,17.3848,65800.0
2009-02-12 10:15:00,24.45,24.46,24.22,24.24,59600.0,17.3848,17.3919,17.2212,17.2355,59600.0
2009-02-12 10:20:00,24.25,24.33,24.18,24.3,29500.0,17.2426,17.2995,17.1928,17.2781,29500.0
2009-02-12 10:25:00,24.3,24.34,24.18,24.28,44800.0,17.2781,17.3066,17.1928,17.2639,44800.0
2009-02-12 10:30:00,24.28,24.29,24.07,24.17,50300.0,17.2639,17.271,17.1146,17.1857,50300.0
2009-02-12 10:35:00,24.14,24.18,24.08,24.1,30800.0,17.1644,17.1928,17.1217,17.1359,30800.0
2009-02-12 10:40:00,24.11,24.14,24.02,24.11,20200.0,17.143,17.1644,17.079,17.143,20200.0
2009-02-12 10:45:00,24.11,24.25,24.11,24.2,44000.0,17.143,17.2426,17.143,17.207,44000.0
2009-02-12 10:50:00,24.21,24.29,24.11,24.25,47600.0,17.2141,17.271,17.143,17.2426,47600.0
2009-02-12 10:55:00,24.25,24.27,24.09,24.13,30900.0,17.2426,17.2568,17.1288,17.1573,30900.0
2009-02-12 11:00:00,24.13,24.13,23.95,23.97,53900.0,17.1573,17.1573,17.0293,17.0435,53900.0
2009-02-12 11:05:00,23.98,24.15,23.98,24.11,29100.0,17.0506,17.1715,17.0506,17.143,29100.0
2009-02-12 11:10:00,24.13,24.18,24.09,24.09,38200.0,17.1573,17.1928,17.1288,17.1288,38200.0
2009-02-12 11:15:00,24.11,24.15,24.07,24.11,62200.0,17.143,17.1715,17.1146,17.143,62200.0
2009-02-12 11:20:00,24.09,24.15,24.06,24.1,26700.0,17.1288,17.1715,17.1075,17.1359,26700.0
2009-02-12 11:25:00,24.11,24.18,24.09,24.09,11800.0,17.143,17.1928,17.1288,17.1288,11800.0
2009-02-12 11:30:00,24.1,24.17,24.09,24.15,15600.0,17.1359,17.1857,17.1288,17.1715,15600.0
2009-02-12 11:35:00,24.13,24.15,24.08,24.12,23000.0,17.1573,17.1715,17.1217,17.1501,23000.0
2009-02-12 11:40:00,24.13,24.26,24.13,24.23,31700.0,17.1573,17.2497,17.1573,17.2284,31700.0
2009-02-12 11:45:00,24.23,24.32,24.19,24.28,17400.0,17.2284,17.2923,17.1999,17.2639,17400.0
2009-02-12 11:50:00,24.29,24.37,24.28,24.3,35500.0,17.271,17.3279,17.2639,17.2781,35500.0
2009-02-12 11:55:00,24.3,24.3,24.15,24.17,41700.0,17.2781,17.2781,17.1715,17.1857,41700.0
2009-02-12 12:00:00,24.15,24.28,24.14,24.24,24800.0,17.1715,17.2639,17.1644,17.2355,24800.0
2009-02-12 12:05:00,24.24,24.29,24.2,24.21,21700.0,17.2355,17.271,17.207,17.2141,21700.0
2009-02-12 12:10:00,24.22,24.24,24.18,24.21,25100.0,17.2212,17.2355,17.1928,17.2141,25100.0
2009-02-12 12:15:00,24.21,24.27,24.21,24.26,14400.0,17.2141,17.2568,17.2141,17.2497,14400.0
2009-02-12 12:20:00,24.26,24.31,24.22,24.3,17700.0,17.2497,17.2852,17.2212,17.2781,17700.0
2009-02-12 12:25:00,24.31,24.41,24.29,24.39,8500.0,17.2852,17.3563,17.271,17.3421,8500.0
2009-02-12 12:30:00,24.41,24.41,24.29,24.29,13000.0,17.3563,17.3563,17.271,17.271,13000.0
2009-02-12 12:35:00,24.3,24.31,24.27,24.3,12800.0,17.2781,17.2852,17.2568,17.2781,12800.0
2009-02-12 12:40:00,24.31,24.32,24.29,24.31,14500.0,17.2852,17.2923,17.271,17.2852,14500.0
2009-02-12 12:45:00,24.3,24.31,24.19,24.23,33700.0,17.2781,17.2852,17.1999,17.2284,33700.0
2009-02-12 12:50:00,24.21,24.21,24.18,24.21,8600.0,17.2141,17.2141,17.1928,17.2141,8600.0
2009-02-12 12:55:00,24.2,24.25,24.2,24.2,19900.0,17.207,17.2426,17.207,17.207,19900.0
2009-02-12 13:00:00,24.19,24.21,24.13,24.2,43900.0,17.1999,17.2141,17.1573,17.207,43900.0
2009-02-12 13:05:00,24.19,24.2,24.08,24.14,22500.0,17.1999,17.207,17.1217,17.1644,22500.0
2009-02-12 13:10:00,24.14,24.22,24.08,24.13,28700.0,17.1644,17.2212,17.1217,17.1573,28700.0
2009-02-12 13:15:00,24.13,24.13,24.0,24.02,136000.0,17.1573,17.1573,17.0648,17.079,136000.0
2009-02-12 13:20:00,24.02,24.06,23.98,24.0,27100.0,17.079,17.1075,17.0506,17.0648,27100.0
2009-02-12 13:25:00,24.01,24.14,24.01,24.07,24400.0,17.0719,17.1644,17.0719,17.1146,24400.0
2009-02-12 13:30:00,24.08,24.15,24.05,24.05,21800.0,17.1217,17.1715,17.1004,17.1004,21800.0
2009-02-12 13:35:00,24.06,24.09,23.97,24.02,35100.0,17.1075,17.1288,17.0435,17.079,35100.0
2009-02-12 13:40:00,24.0,24.08,24.0,24.06,31800.0,17.0648,17.1217,17.0648,17.1075,31800.0
2009-02-12 13:45:00,24.04,24.1,24.01,24.09,33700.0,17.0933,17.1359,17.0719,17.1288,33700.0
2009-02-12 13:50:00,24.09,24.22,24.08,24.22,38200.0,17.1288,17.2212,17.1217,17.2212,38200.0
2009-02-12 13:55:00,24.21,24.29,24.13,24.25,31100.0,17.2141,17.271,17.1573,17.2426,31100.0
2009-02-12 14:00:00,24.22,24.23,24.07,24.07,153300.0,17.2212,17.2284,17.1146,17.1146,153300.0
2009-02-12 14:05:00,24.07,24.21,24.06,24.08,60600.0,17.1146,17.2141,17.1075,17.1217,60600.0
2009-02-12 14:10:00,24.07,24.09,24.0,24.01,48200.0,17.1146,17.1288,17.0648,17.0719,48200.0
2009-02-12 14:15:00,24.02,24.19,24.01,24.09,25700.0,17.079,17.1999,17.0719,17.1288,25700.0
2009-02-12 14:20:00,24.07,24.11,24.02,24.06,31300.0,17.1146,17.143,17.079,17.1075,31300.0
2009-02-12 14:25:00,24.03,24.06,23.96,23.96,26000.0,17.0861,17.1075,17.0364,17.0364,26000.0
2009-02-12 14:30:00,23.96,24.01,23.86,23.87,38300.0,17.0364,17.0719,16.9653,16.9724,38300.0
2009-02-12 14:35:00,23.88,23.91,23.68,23.69,110000.0,16.9795,17.0008,16.8373,16.8444,110000.0
2009-02-12 14:40:00,23.68,23.71,23.57,23.71,92500.0,16.8373,16.8586,16.7591,16.8586,92500.0
2009-02-12 14:45:00,23.71,23.71,23.58,23.67,40200.0,16.8586,16.8586,16.7662,16.8302,40200.0
2009-02-12 14:50:00,23.68,23.69,23.57,23.57,31000.0,16.8373,16.8444,16.7591,16.7591,31000.0
2009-02-12 14:55:00,23.58,23.66,23.57,23.63,22000.0,16.7662,16.8231,16.7591,16.8017,22000.0
2009-02-12 15:00:00,23.64,23.64,23.5,23.52,45100.0,16.8088,16.8088,16.7093,16.7235,45100.0
2009-02-12 15:05:00,23.5,23.66,23.41,23.66,72100.0,16.7093,16.8231,16.6453,16.8231,72100.0
2009-02-12 15:10:00,23.66,23.79,23.62,23.73,37300.0,16.8231,16.9155,16.7946,16.8728,37300.0
2009-02-12 15:15:00,23.73,23.85,23.69,23.84,36300.0,16.8728,16.9582,16.8444,16.9511,36300.0
2009-02-12 15:20:00,23.83,24.01,23.74,23.92,59000.0,16.9439,17.0719,16.8799,17.0079,59000.0
2009-02-12 15:25:00,23.92,24.24,23.92,24.24,63700.0,17.0079,17.2355,17.0079,17.2355,63700.0
2009-02-12 15:30:00,24.24,24.29,24.05,24.08,43500.0,17.2355,17.271,17.1004,17.1217,43500.0
2009-02-12 15:35:00,24.09,24.26,24.0,24.12,76500.0,17.1288,17.2497,17.0648,17.1501,76500.0
2009-02-12 15:40:00,24.12,24.47,24.12,24.4,94000.0,17.1501,17.399,17.1501,17.3492,94000.0
2009-02-12 15:45:00,24.39,24.43,24.21,24.25,78500.0,17.3421,17.3706,17.2141,17.2426,78500.0
2009-02-12 15:50:00,24.24,24.41,24.22,24.41,106900.0,17.2355,17.3563,17.2212,17.3563,106900.0
2009-02-12 15:55:00,24.42,24.43,24.31,24.38,82100.0,17.3635,17.3706,17.2852,17.335,82100.0
2009-02-13 09:30:00,24.23,24.67,24.0,24.61,7600.0,17.2284,17.5412,17.0648,17.4985,7600.0
2009-02-13 09:35:00,24.63,24.67,24.33,24.33,16100.0,17.5128,17.5412,17.2995,17.2995,16100.0
2009-02-13 09:40:00,24.33,24.45,24.26,24.43,9800.0,17.2995,17.3848,17.2497,17.3706,9800.0
2009-02-13 09:45:00,24.39,24.58,24.34,24.58,17500.0,17.3421,17.4772,17.3066,17.4772,17500.0
2009-02-13 09:50:00,24.57,24.59,24.39,24.41,20400.0,17.4701,17.4843,17.3421,17.3563,20400.0
2009-02-13 09:55:00,24.42,24.71,24.36,24.7,20600.0,17.3635,17.5697,17.3208,17.5625,20600.0
2009-02-13 10:00:00,24.7,24.82,24.67,24.79,20600.0,17.5625,17.6479,17.5412,17.6265,20600.0
2009-02-13 10:05:00,24.79,24.79,24.64,24.66,16900.0,17.6265,17.6265,17.5199,17.5341,16900.0
2009-02-13 10:10:00,24.64,24.8,24.57,24.63,21800.0,17.5199,17.6336,17.4701,17.5128,21800.0
2009-02-13 10:15:00,24.62,24.62,24.43,24.47,15200.0,17.5057,17.5057,17.3706,17.399,15200.0
2009-02-13 10:20:00,24.5,24.65,24.49,24.63,12100.0,17.4203,17.527,17.4132,17.5128,12100.0
2009-02-13 10:25:00,24.66,24.68,24.55,24.65,7800.0,17.5341,17.5483,17.4559,17.527,7800.0
2009-02-13 10:30:00,24.64,24.82,24.64,24.8,14400.0,17.5199,17.6479,17.5199,17.6336,14400.0
2009-02-13 10:35:00,24.79,24.99,24.78,24.97,87200.0,17.6265,17.7687,17.6194,17.7545,87200.0
2009-02-13 10:40:00,24.97,24.98,24.82,24.83,18800.0,17.7545,17.7616,17.6479,17.655,18800.0
2009-02-13 10:45:00,24.82,24.85,24.65,24.68,22800.0,17.6479,17.6692,17.527,17.5483,22800.0
2009-02-13 10:50:00,24.69,24.72,24.62,24.64,11700.0,17.5554,17.5768,17.5057,17.5199,11700.0
2009-02-13 10:55:00,24.64,24.77,24.62,24.7,18700.0,17.5199,17.6123,17.5057,17.5625,18700.0
2009-02-13 11:00:00,24.7,24.71,24.5,24.55,15500.0,17.5625,17.5697,17.4203,17.4559,15500.0
2009-02-13 11:05:00,24.55,24.58,24.52,24.54,3000.0,17.4559,17.4772,17.4346,17.4488,3000.0
2009-02-13 11:10:00,24.56,24.58,24.46,24.54,16100.0,17.463,17.4772,17.3919,17.4488,16100.0
2009-02-13 11:15:00,24.55,24.57,24.51,24.55,7300.0,17.4559,17.4701,17.4274,17.4559,7300.0
2009-02-13 11:20:00,24.54,24.54,24.42,24.46,8200.0,17.4488,17.4488,17.3635,17.3919,8200.0
2009-02-13 11:25:00,24.45,24.53,24.44,24.51,14000.0,17.3848,17.4417,17.3777,17.4274,14000.0
2009-02-13 11:30:00,24.51,24.59,24.48,24.59,12500.0,17.4274,17.4843,17.4061,17.4843,12500.0
2009-02-13 11:35:00,24.6,24.61,24.54,24.58,9900.0,17.4914,17.4985,17.4488,17.4772,9900.0
2009-02-13 11:40:00,24.57,24.6,24.4,24.42,13300.0,17.4701,17.4914,17.3492,17.3635,13300.0
2009-02-13 11:45:00,24.41,24.45,24.31,24.43,31100.0,17.3563,17.3848,17.2852,17.3706,31100.0
2009-02-13 11:50:00,24.43,24.48,24.31,24.41,39400.0,17.3706,17.4061,17.2852,17.3563,39400.0
2009-02-13 11:55:00,24.42,24.43,24.29,24.29,12500.0,17.3635,17.3706,17.271,17.271,12500.0
2009-02-13 12:00:00,24.3,24.4,24.27,24.27,9400.0,17.2781,17.3492,17.2568,17.2568,9400.0
2009-02-13 12:05:00,24.27,24.32,24.24,24.3,9900.0,17.2568,17.2923,17.2355,17.2781,9900.0
2009-02-13 12:10:00,24.32,24.35,24.26,24.34,7600.0,17.2923,17.3137,17.2497,17.3066,7600.0
2009-02-13 12:15:00,24.34,24.36,24.19,24.2,16100.0,17.3066,17.3208,17.1999,17.207,16100.0
2009-02-13 12:20:00,24.18,24.2,24.15,24.2,17100.0,17.1928,17.207,17.1715,17.207,17100.0
2009-02-13 12:25:00,24.2,24.21,24.14,24.18,23800.0,17.207,17.2141,17.1644,17.1928,23800.0
2009-02-13 12:30:00,24.17,24.19,24.07,24.11,21400.0,17.1857,17.1999,17.1146,17.143,21400.0
2009-02-13 12:35:00,24.07,24.17,24.07,24.08,10200.0,17.1146,17.1857,17.1146,17.1217,10200.0
2009-02-13 12:40:00,24.07,24.11,23.96,23.96,11400.0,17.1146,17.143,17.0364,17.0364,11400.0
2009-02-13 12:45:00,23.96,24.05,23.96,24.0,7100.0,17.0364,17.1004,17.0364,17.0648,7100.0
2009-02-13 12:50:00,24.0,24.04,23.88,23.88,14000.0,17.0648,17.0933,16.9795,16.9795,14000.0
2009-02-13 12:55:00,23.88,23.97,23.88,23.96,9200.0,16.9795,17.0435,16.9795,17.0364,9200.0
2009-02-13 13:00:00,23.96,23.99,23.92,23.96,6500.0,17.0364,17.0577,17.0079,17.0364,6500.0
2009-02-13 13:05:00,23.98,24.07,23.98,24.05,15900.0,17.0506,17.1146,17.0506,17.1004,15900.0
2009-02-13 13:10:00,24.04,24.06,24.03,24.06,19700.0,17.0933,17.1075,17.0861,17.1075,19700.0
2009-02-13 13:15:00,24.06,24.19,24.04,24.16,16700.0,17.1075,17.1999,17.0933,17.1786,16700.0
2009-02-13 13:20:00,24.17,24.18,24.08,24.08,8500.0,17.1857,17.1928,17.1217,17.1217,8500.0
2009-02-13 13:25:00,24.09,24.14,24.09,24.13,9400.0,17.1288,17.1644,17.1288,17.1573,9400.0
2009-02-13 13:30:00,24.13,24.18,24.12,24.12,7200.0,17.1573,17.1928,17.1501,17.1501,7200.0
2009-02-13 13:35:00,24.11,24.15,24.07,24.11,13000.0,17.143,17.1715,17.1146,17.143,13000.0
2009-02-13 13:40:00,24.12,24.18,24.07,24.16,20600.0,17.1501,17.1928,17.1146,17.1786,20600.0
2009-02-13 13:45:00,24.17,24.34,24.17,24.34,26000.0,17.1857,17.3066,17.1857,17.3066,26000.0
2009-02-13 13:50:00,24.31,24.45,24.29,24.44,31900.0,17.2852,17.3848,17.271,17.3777,31900.0
2009-02-13 13:55:00,24.44,24.49,24.42,24.47,34300.0,17.3777,17.4132,17.3635,17.399,34300.0
2009-02-13 14:00:00,24.47,24.54,24.46,24.51,26000.0,17.399,17.4488,17.3919,17.4274,26000.0
2009-02-13 14:05:00,24.51,24.51,24.41,24.48,55400.0,17.4274,17.4274,17.3563,17.4061,55400.0
2009-02-13 14:10:00,24.49,24.52,24.43,24.48,20900.0,17.4132,17.4346,17.3706,17.4061,20900.0
2009-02-13 14:15:00,24.47,24.47,24.32,24.41,18300.0,17.399,17.399,17.2923,17.3563,18300.0
2009-02-13 14:20:00,24.43,24.48,24.36,24.42,15600.0,17.3706,17.4061,17.3208,17.3635,15600.0
2009-02-13 14:25:00,24.41,24.45,24.35,24.37,8300.0,17.3563,17.3848,17.3137,17.3279,8300.0
2009-02-13 14:30:00,24.36,24.36,24.23,24.31,17200.0,17.3208,17.3208,17.2284,17.2852,17200.0
2009-02-13 14:35:00,24.33,24.34,24.28,24.3,7700.0,17.2995,17.3066,17.2639,17.2781,7700.0
2009-02-13 14:40:00,24.31,24.36,24.29,24.29,13400.0,17.2852,17.3208,17.271,17.271,13400.0
2009-02-13 14:45:00,24.29,24.3,24.21,24.24,13000.0,17.271,17.2781,17.2141,17.2355,13000.0
2009-02-13 14:50:00,24.26,24.4,24.21,24.36,13000.0,17.2497,17.3492,17.2141,17.3208,13000.0
2009-02-13 14:55:00,24.36,24.36,24.24,24.27,9900.0,17.3208,17.3208,17.2355,17.2568,9900.0
2009-02-13 15:00:00,24.28,24.36,24.23,24.34,15900.0,17.2639,17.3208,17.2284,17.3066,15900.0
2009-02-13 15:05:00,24.33,24.33,24.14,24.2,34000.0,17.2995,17.2995,17.1644,17.207,34000.0
2009-02-13 15:10:00,24.22,24.22,24.08,24.13,45000.0,17.2212,17.2212,17.1217,17.1573,45000.0
2009-02-13 15:15:00,24.12,24.17,24.05,24.15,26900.0,17.1501,17.1857,17.1004,17.1715,26900.0
2009-02-13 15:20:00,24.11,24.2,24.11,24.13,16300.0,17.143,17.207,17.143,17.1573,16300.0
2009-02-13 15:25:00,24.14,24.28,24.14,24.23,20700.0,17.1644,17.2639,17.1644,17.2284,20700.0
2009-02-13 15:30:00,24.24,24.36,24.23,24.29,26600.0,17.2355,17.3208,17.2284,17.271,26600.0
2009-02-13 15:35:00,24.29,24.3,24.16,24.25,38000.0,17.271,17.2781,17.1786,17.2426,38000.0
2009-02-13 15:40:00,24.23,24.33,24.19,24.28,29600.0,17.2284,17.2995,17.1999,17.2639,29600.0
2009-02-13 15:45:00,24.29,24.3,24.15,24.24,40800.0,17.271,17.2781,17.1715,17.2355,40800.0
2009-02-13 15:50:00,24.26,24.29,24.21,24.27,39400.0,17.2497,17.271,17.2141,17.2568,39400.0
2009-02-13 15:55:00,24.27,24.27,24.1,24.1,60500.0,17.2568,17.2568,17.1359,17.1359,60500.0
2009-02-17 09:30:00,23.13,23.55,23.0,23.1,24800.0,16.4462,16.7449,16.3538,16.4249,24800.0
2009-02-17 09:35:00,23.1,23.12,22.74,22.75,24600.0,16.4249,16.4391,16.1689,16.176,24600.0
2009-02-17 09:40:00,22.8,23.0,22.7,22.97,45200.0,16.2116,16.3538,16.1405,16.3325,45200.0
2009-02-17 09:45:00,22.97,23.05,22.91,22.95,125700.0,16.3325,16.3893,16.2898,16.3182,125700.0
2009-02-17 09:50:00,22.93,23.0,22.89,22.98,115500.0,16.304,16.3538,16.2756,16.3396,115500.0
2009-02-17 09:55:00,22.97,22.99,22.91,22.95,39300.0,16.3325,16.3467,16.2898,16.3182,39300.0
2009-02-17 10:00:00,22.91,23.03,22.86,23.0,71700.0,16.2898,16.3751,16.2542,16.3538,71700.0
2009-02-17 10:05:00,23.01,23.07,22.99,23.06,20800.0,16.3609,16.4036,16.3467,16.3964,20800.0
2009-02-17 10:10:00,23.06,23.08,22.96,23.05,26000.0,16.3964,16.4107,16.3253,16.3893,26000.0
2009-02-17 10:15:00,23.06,23.06,22.98,23.0,27600.0,16.3964,16.3964,16.3396,16.3538,27600.0
2009-02-17 10:20:00,23.0,23.1,22.98,23.1,26900.0,16.3538,16.4249,16.3396,16.4249,26900.0
2009-02-17 10:25:00,23.1,23.1,22.99,23.0,61900.0,16.4249,16.4249,16.3467,16.3538,61900.0
2009-02-17 10:30:00,23.01,23.11,23.0,23.04,54100.0,16.3609,16.432,16.3538,16.3822,54100.0
2009-02-17 10:35:00,23.03,23.07,22.98,23.0,59500.0,16.3751,16.4036,16.3396,16.3538,59500.0
2009-02-17 10:40:00,23.02,23.06,22.98,23.05,49200.0,16.368,16.3964,16.3396,16.3893,49200.0
2009-02-17 10:45:00,23.05,23.06,22.99,23.02,42700.0,16.3893,16.3964,16.3467,16.368,42700.0
2009-02-17 10:50:00,23.03,23.1,23.02,23.08,24300.0,16.3751,16.4249,16.368,16.4107,24300.0
2009-02-17 10:55:00,23.08,23.1,23.0,23.0,17500.0,16.4107,16.4249,16.3538,16.3538,17500.0
2009-02-17 11:00:00,23.0,23.06,22.99,23.03,44400.0,16.3538,16.3964,16.3467,16.3751,44400.0
2009-02-17 11:05:00,23.05,23.05,23.0,23.01,36100.0,16.3893,16.3893,16.3538,16.3609,36100.0
2009-02-17 11:10:00,23.0,23.08,23.0,23.03,16000.0,16.3538,16.4107,16.3538,16.3751,16000.0
2009-02-17 11:15:00,23.05,23.08,23.04,23.06,11600.0,16.3893,16.4107,16.3822,16.3964,11600.0
2009-02-17 11:20:00,23.05,23.12,23.03,23.1,25500.0,16.3893,16.4391,16.3751,16.4249,25500.0
2009-02-17 11:25:00,23.07,23.09,23.01,23.05,17300.0,16.4036,16.4178,16.3609,16.3893,17300.0
2009-02-17 11:30:00,23.05,23.06,23.0,23.0,60200.0,16.3893,16.3964,16.3538,16.3538,60200.0
2009-02-17 11:35:00,23.0,23.02,22.97,23.0,44400.0,16.3538,16.368,16.3325,16.3538,44400.0
2009-02-17 11:40:00,23.0,23.04,22.99,23.03,63300.0,16.3538,16.3822,16.3467,16.3751,63300.0
2009-02-17 11:45:00,23.04,23.04,22.99,23.01,39800.0,16.3822,16.3822,16.3467,16.3609,39800.0
2009-02-17 11:50:00,23.01,23.03,22.92,23.0,65600.0,16.3609,16.3751,16.2969,16.3538,65600.0
2009-02-17 11:55:00,22.99,23.03,22.92,23.01,21400.0,16.3467,16.3751,16.2969,16.3609,21400.0
2009-02-17 12:00:00,23.01,23.09,23.0,23.03,15600.0,16.3609,16.4178,16.3538,16.3751,15600.0
2009-02-17 12:05:00,23.04,23.06,23.0,23.0,8600.0,16.3822,16.3964,16.3538,16.3538,8600.0
2009-02-17 12:10:00,23.0,23.04,22.95,23.02,33300.0,16.3538,16.3822,16.3182,16.368,33300.0
2009-02-17 12:15:00,23.02,23.07,23.0,23.01,16700.0,16.368,16.4036,16.3538,16.3609,16700.0
2009-02-17 12:20:00,23.02,23.02,22.97,22.99,29900.0,16.368,16.368,16.3325,16.3467,29900.0
2009-02-17 12:25:00,23.01,23.04,22.99,23.01,35000.0,16.3609,16.3822,16.3467,16.3609,35000.0
2009-02-17 12:30:00,23.02,23.06,23.02,23.03,8000.0,16.368,16.3964,16.368,16.3751,8000.0
2009-02-17 12:35:00,23.03,23.03,22.99,23.01,22000.0,16.3751,16.3751,16.3467,16.3609,22000.0
2009-02-17 12:40:00,23.02,23.07,22.99,23.03,18800.0,16.368,16.4036,16.3467,16.3751,18800.0
2009-02-17 12:45:00,23.03,23.04,22.99,23.0,34800.0,16.3751,16.3822,16.3467,16.3538,34800.0
2009-02-17 12:50:00,23.01,23.01,22.93,22.99,77600.0,16.3609,16.3609,16.304,16.3467,77600.0
2009-02-17 12:55:00,23.0,23.05,23.0,23.02,9700.0,16.3538,16.3893,16.3538,16.368,9700.0
2009-02-17 13:00:00,23.04,23.05,22.92,22.95,44000.0,16.3822,16.3893,16.2969,16.3182,44000.0
2009-02-17 13:05:00,22.96,23.0,22.93,22.99,46500.0,16.3253,16.3538,16.304,16.3467,46500.0
2009-02-17 13:10:00,23.0,23.05,22.97,23.05,18300.0,16.3538,16.3893,16.3325,16.3893,18300.0
2009-02-17 13:15:00,23.04,23.04,22.96,23.01,37400.0,16.3822,16.3822,16.3253,16.3609,37400.0
2009-02-17 13:20:00,23.01,23.02,22.94,22.99,58600.0,16.3609,16.368,16.3111,16.3467,58600.0
2009-02-17 13:25:00,22.99,23.02,22.96,23.0,30800.0,16.3467,16.368,16.3253,16.3538,30800.0
2009-02-17 13:30:00,23.0,23.07,22.98,23.07,50800.0,16.3538,16.4036,16.3396,16.4036,50800.0
2009-02-17 13:35:00,23.06,23.07,23.0,23.0,38300.0,16.3964,16.4036,16.3538,16.3538,38300.0
2009-02-17 13:40:00,23.01,23.12,22.99,23.12,47700.0,16.3609,16.4391,16.3467,16.4391,47700.0
2009-02-17 13:45:00,23.13,23.2,23.06,23.14,39400.0,16.4462,16.496,16.3964,16.4533,39400.0
2009-02-17 13:50:00,23.13,23.14,22.98,23.0,27200.0,16.4462,16.4533,16.3396,16.3538,27200.0
2009-02-17 13:55:00,23.0,23.04,22.99,23.03,42300.0,16.3538,16.3822,16.3467,16.3751,42300.0
2009-02-17 14:00:00,23.03,23.06,22.99,23.06,29200.0,16.3751,16.3964,16.3467,16.3964,29200.0
2009-02-17 14:05:00,23.05,23.17,23.05,23.07,15700.0,16.3893,16.4747,16.3893,16.4036,15700.0
2009-02-17 14:10:00,23.07,23.14,23.04,23.05,27400.0,16.4036,16.4533,16.3822,16.3893,27400.0
2009-02-17 14:15:00,23.06,23.12,23.04,23.04,16800.0,16.3964,16.4391,16.3822,16.3822,16800.0
2009-02-17 14:20:00,23.05,23.1,23.0,23.0,18400.0,16.3893,16.4249,16.3538,16.3538,18400.0
2009-02-17 14:25:00,23.01,23.03,22.99,23.0,64200.0,16.3609,16.3751,16.3467,16.3538,64200.0
2009-02-17 14:30:00,22.99,23.1,22.99,23.04,29900.0,16.3467,16.4249,16.3467,16.3822,29900.0
2009-02-17 14:35:00,23.05,23.17,23.04,23.06,32100.0,16.3893,16.4747,16.3822,16.3964,32100.0
2009-02-17 14:40:00,23.07,23.07,23.01,23.03,26700.0,16.4036,16.4036,16.3609,16.3751,26700.0
2009-02-17 14:45:00,23.03,23.04,22.97,22.98,64200.0,16.3751,16.3822,16.3325,16.3396,64200.0
2009-02-17 14:50:00,22.98,23.05,22.97,22.99,62700.0,16.3396,16.3893,16.3325,16.3467,62700.0
2009-02-17 14:55:00,23.0,23.02,22.93,22.98,54400.0,16.3538,16.368,16.304,16.3396,54400.0
2009-02-17 15:00:00,22.97,22.97,22.79,22.87,46800.0,16.3325,16.3325,16.2045,16.2613,46800.0
2009-02-17 15:05:00,22.87,23.01,22.84,22.96,54700.0,16.2613,16.3609,16.24,16.3253,54700.0
2009-02-17 15:10:00,22.96,23.01,22.88,22.9,43000.0,16.3253,16.3609,16.2685,16.2827,43000.0
2009-02-17 15:15:00,22.91,22.99,22.86,22.86,73600.0,16.2898,16.3467,16.2542,16.2542,73600.0
2009-02-17 15:20:00,22.85,22.92,22.81,22.89,83300.0,16.2471,16.2969,16.2187,16.2756,83300.0
2009-02-17 15:25:00,22.92,22.95,22.76,22.82,46300.0,16.2969,16.3182,16.1831,16.2258,46300.0
2009-02-17 15:30:00,22.82,23.2,22.81,23.2,103600.0,16.2258,16.496,16.2187,16.496,103600.0
2009-02-17 15:35:00,23.2,23.24,23.05,23.12,116800.0,16.496,16.5244,16.3893,16.4391,116800.0
2009-02-17 15:40:00,23.11,23.15,22.94,23.01,113600.0,16.432,16.4604,16.3111,16.3609,113600.0
2009-02-17 15:45:00,23.01,23.1,22.93,22.95,128900.0,16.3609,16.4249,16.304,16.3182,128900.0
2009-02-17 15:50:00,22.96,23.01,22.89,22.9,86100.0,16.3253,16.3609,16.2756,16.2827,86100.0
2009-02-17 15:55:00,22.91,23.0,22.86,22.93,311000.0,16.2898,16.3538,16.2542,16.304,311000.0
2009-02-18 09:30:00,22.86,23.09,22.85,22.88,21200.0,16.2542,16.4178,16.2471,16.2685,21200.0
2009-02-18 09:35:00,22.84,22.92,22.75,22.81,11000.0,16.24,16.2969,16.176,16.2187,11000.0
2009-02-18 09:40:00,22.8,22.92,22.74,22.91,22800.0,16.2116,16.2969,16.1689,16.2898,22800.0
2009-02-18 09:45:00,22.9,22.95,22.81,22.83,36800.0,16.2827,16.3182,16.2187,16.2329,36800.0
2009-02-18 09:50:00,22.83,22.86,22.65,22.67,41500.0,16.2329,16.2542,16.1049,16.1191,41500.0
2009-02-18 09:55:00,22.67,22.72,22.51,22.51,19900.0,16.1191,16.1547,16.0054,16.0054,19900.0
2009-02-18 10:00:00,22.51,22.61,22.45,22.46,17900.0,16.0054,16.0765,15.9627,15.9698,17900.0
2009-02-18 10:05:00,22.45,22.45,22.24,22.27,49400.0,15.9627,15.9627,15.8134,15.8347,49400.0
2009-02-18 10:10:00,22.26,22.29,22.15,22.19,51100.0,15.8276,15.849,15.7494,15.7778,51100.0
2009-02-18 10:15:00,22.19,22.31,22.18,22.23,41700.0,15.7778,15.8632,15.7707,15.8063,41700.0
2009-02-18 10:20:00,22.25,22.4,22.25,22.32,33000.0,15.8205,15.9272,15.8205,15.8703,33000.0
2009-02-18 10:25:00,22.32,22.38,22.24,22.31,30400.0,15.8703,15.9129,15.8134,15.8632,30400.0
2009-02-18 10:30:00,22.32,22.53,22.32,22.53,21500.0,15.8703,16.0196,15.8703,16.0196,21500.0
2009-02-18 10:35:00,22.53,22.55,22.37,22.46,20500.0,16.0196,16.0338,15.9058,15.9698,20500.0
2009-02-18 10:40:00,22.45,22.59,22.45,22.57,48400.0,15.9627,16.0623,15.9627,16.048,48400.0
2009-02-18 10:45:00,22.57,22.69,22.49,22.51,19000.0,16.048,16.1334,15.9912,16.0054,19000.0
2009-02-18 10:50:00,22.5,22.54,22.46,22.46,42000.0,15.9983,16.0267,15.9698,15.9698,42000.0
2009-02-18 10:55:00,22.45,22.49,22.35,22.45,46300.0,15.9627,15.9912,15.8916,15.9627,46300.0
2009-02-18 11:00:00,22.45,22.46,22.32,22.33,21700.0,15.9627,15.9698,15.8703,15.8774,21700.0
2009-02-18 11:05:00,22.32,22.41,22.3,22.41,17400.0,15.8703,15.9343,15.8561,15.9343,17400.0
2009-02-18 11:10:00,22.42,22.54,22.41,22.53,15500.0,15.9414,16.0267,15.9343,16.0196,15500.0
2009-02-18 11:15:00,22.55,22.63,22.55,22.57,22800.0,16.0338,16.0907,16.0338,16.048,22800.0
2009-02-18 11:20:00,22.58,22.81,22.58,22.79,32600.0,16.0551,16.2187,16.0551,16.2045,32600.0
2009-02-18 11:25:00,22.78,22.81,22.71,22.74,24700.0,16.1974,16.2187,16.1476,16.1689,24700.0
2009-02-18 11:30:00,22.72,22.72,22.56,22.57,29100.0,16.1547,16.1547,16.0409,16.048,29100.0
2009-02-18 11:35:00,22.57,22.58,22.52,22.56,29400.0,16.048,16.0551,16.0125,16.0409,29400.0
2009-02-18 11:40:00,22.57,22.68,22.52,22.65,21700.0,16.048,16.1263,16.0125,16.1049,21700.0
2009-02-18 11:45:00,22.66,22.66,22.51,22.51,14800.0,16.112,16.112,16.0054,16.0054,14800.0
2009-02-18 11:50:00,22.51,22.56,22.49,22.54,20800.0,16.0054,16.0409,15.9912,16.0267,20800.0
2009-02-18 11:55:00,22.54,22.65,22.52,22.65,52200.0,16.0267,16.1049,16.0125,16.1049,52200.0
2009-02-18 12:00:00,22.62,22.73,22.55,22.71,28900.0,16.0836,16.1618,16.0338,16.1476,28900.0
2009-02-18 12:05:00,22.71,22.77,22.68,22.77,28000.0,16.1476,16.1902,16.1263,16.1902,28000.0
2009-02-18 12:10:00,22.76,22.81,22.74,22.77,45400.0,16.1831,16.2187,16.1689,16.1902,45400.0
2009-02-18 12:15:00,22.78,22.86,22.75,22.79,78100.0,16.1974,16.2542,16.176,16.2045,78100.0
2009-02-18 12:20:00,22.78,22.87,22.78,22.83,26600.0,16.1974,16.2613,16.1974,16.2329,26600.0
2009-02-18 12:25:00,22.83,22.87,22.73,22.74,38100.0,16.2329,16.2613,16.1618,16.1689,38100.0
2009-02-18 12:30:00,22.74,22.81,22.7,22.71,38200.0,16.1689,16.2187,16.1405,16.1476,38200.0
2009-02-18 12:35:00,22.71,22.8,22.71,22.72,48700.0,16.1476,16.2116,16.1476,16.1547,48700.0
2009-02-18 12:40:00,22.72,22.79,22.71,22.77,43800.0,16.1547,16.2045,16.1476,16.1902,43800.0
2009-02-18 12:45:00,22.79,22.85,22.78,22.79,57500.0,16.2045,16.2471,16.1974,16.2045,57500.0
2009-02-18 12:50:00,22.79,22.89,22.76,22.89,54100.0,16.2045,16.2756,16.1831,16.2756,54100.0
2009-02-18 12:55:00,22.89,23.0,22.87,22.96,59100.0,16.2756,16.3538,16.2613,16.3253,59100.0
2009-02-18 13:00:00,22.95,23.08,22.87,22.91,64200.0,16.3182,16.4107,16.2613,16.2898,64200.0
2009-02-18 13:05:00,22.91,22.97,22.87,22.91,42400.0,16.2898,16.3325,16.2613,16.2898,42400.0
2009-02-18 13:10:00,22.91,23.02,22.89,23.01,45600.0,16.2898,16.368,16.2756,16.3609,45600.0
2009-02-18 13:15:00,22.99,23.02,22.84,22.84,51000.0,16.3467,16.368,16.24,16.24,51000.0
2009-02-18 13:20:00,22.83,22.93,22.82,22.89,47400.0,16.2329,16.304,16.2258,16.2756,47400.0
2009-02-18 13:25:00,22.9,22.95,22.89,22.9,13300.0,16.2827,16.3182,16.2756,16.2827,13300.0
2009-02-18 13:30:00,22.9,22.9,22.82,22.86,11900.0,16.2827,16.2827,16.2258,16.2542,11900.0
2009-02-18 13:35:00,22.84,22.86,22.73,22.74,11800.0,16.24,16.2542,16.1618,16.1689,11800.0
2009-02-18 13:40:00,22.73,22.73,22.67,22.69,11900.0,16.1618,16.1618,16.1191,16.1334,11900.0
2009-02-18 13:45:00,22.68,22.76,22.66,22.76,22000.0,16.1263,16.1831,16.112,16.1831,22000.0
2009-02-18 13:50:00,22.75,22.77,22.7,22.77,29500.0,16.176,16.1902,16.1405,16.1902,29500.0
2009-02-18 13:55:00,22.76,22.84,22.76,22.81,30600.0,16.1831,16.24,16.1831,16.2187,30600.0
2009-02-18 14:00:00,22.81,22.99,22.75,22.94,81500.0,16.2187,16.3467,16.176,16.3111,81500.0
2009-02-18 14:05:00,22.94,23.05,22.92,23.05,45100.0,16.3111,16.3893,16.2969,16.3893,45100.0
2009-02-18 14:10:00,23.06,23.07,22.86,22.86,75900.0,16.3964,16.4036,16.2542,16.2542,75900.0
2009-02-18 14:15:00,22.86,22.95,22.8,22.95,55600.0,16.2542,16.3182,16.2116,16.3182,55600.0
2009-02-18 14:20:00,22.93,23.07,22.93,23.07,51900.0,16.304,16.4036,16.304,16.4036,51900.0
2009-02-18 14:25:00,23.07,23.07,22.92,23.06,63000.0,16.4036,16.4036,16.2969,16.3964,63000.0
2009-02-18 14:30:00,23.07,23.11,22.99,23.09,62700.0,16.4036,16.432,16.3467,16.4178,62700.0
2009-02-18 14:35:00,23.09,23.1,22.99,23.02,50700.0,16.4178,16.4249,16.3467,16.368,50700.0
2009-02-18 14:40:00,23.01,23.02,22.92,23.01,35600.0,16.3609,16.368,16.2969,16.3609,35600.0
2009-02-18 14:45:00,23.0,23.02,22.98,22.99,75500.0,16.3538,16.368,16.3396,16.3467,75500.0
2009-02-18 14:50:00,22.98,23.04,22.98,23.02,48800.0,16.3396,16.3822,16.3396,16.368,48800.0
2009-02-18 14:55:00,23.01,23.22,22.94,23.22,38000.0,16.3609,16.5102,16.3111,16.5102,38000.0
2009-02-18 15:00:00,23.22,23.25,23.13,23.16,46500.0,16.5102,16.5315,16.4462,16.4675,46500.0
2009-02-18 15:05:00,23.16,23.21,22.99,22.99,91600.0,16.4675,16.5031,16.3467,16.3467,91600.0
2009-02-18 15:10:00,22.99,23.16,22.98,23.09,55600.0,16.3467,16.4675,16.3396,16.4178,55600.0
2009-02-18 15:15:00,23.08,23.08,23.0,23.03,31800.0,16.4107,16.4107,16.3538,16.3751,31800.0
2009-02-18 15:20:00,23.03,23.1,22.9,23.0,41300.0,16.3751,16.4249,16.2827,16.3538,41300.0
2009-02-18 15:25:00,23.0,23.04,22.9,22.95,79900.0,16.3538,16.3822,16.2827,16.3182,79900.0
2009-02-18 15:30:00,22.94,23.04,22.9,22.97,107600.0,16.3111,16.3822,16.2827,16.3325,107600.0
2009-02-18 15:35:00,22.96,22.99,22.89,22.98,51500.0,16.3253,16.3467,16.2756,16.3396,51500.0
2009-02-18 15:40:00,22.98,23.13,22.97,23.03,69200.0,16.3396,16.4462,16.3325,16.3751,69200.0
2009-02-18 15:45:00,23.03,23.03,22.93,22.94,29100.0,16.3751,16.3751,16.304,16.3111,29100.0
2009-02-18 15:50:00,22.94,22.97,22.89,22.91,63500.0,16.3111,16.3325,16.2756,16.2898,63500.0
2009-02-18 15:55:00,22.9,23.0,22.9,22.95,63400.0,16.2827,16.3538,16.2827,16.3182,63400.0
2009-02-19 09:30:00,23.14,23.19,22.92,23.13,10400.0,16.4533,16.4889,16.2969,16.4462,10400.0
2009-02-19 09:35:00,23.11,23.19,23.01,23.08,18800.0,16.432,16.4889,16.3609,16.4107,18800.0
2009-02-19 09:40:00,23.07,23.28,23.06,23.17,31100.0,16.4036,16.5529,16.3964,16.4747,31100.0
2009-02-19 09:45:00,23.17,23.26,23.13,23.13,28600.0,16.4747,16.5387,16.4462,16.4462,28600.0
2009-02-19 09:50:00,23.12,23.16,22.98,23.01,17700.0,16.4391,16.4675,16.3396,16.3609,17700.0
2009-02-19 09:55:00,23.03,23.15,23.03,23.14,10400.0,16.3751,16.4604,16.3751,16.4533,10400.0
2009-02-19 10:00:00,23.12,23.16,23.05,23.15,12900.0,16.4391,16.4675,16.3893,16.4604,12900.0
2009-02-19 10:05:00,23.13,23.13,23.02,23.1,14300.0,16.4462,16.4462,16.368,16.4249,14300.0
2009-02-19 10:10:00,23.08,23.08,22.95,22.96,18200.0,16.4107,16.4107,16.3182,16.3253,18200.0
2009-02-19 10:15:00,22.93,22.98,22.82,22.9,29800.0,16.304,16.3396,16.2258,16.2827,29800.0
2009-02-19 10:20:00,22.9,22.94,22.78,22.82,27500.0,16.2827,16.3111,16.1974,16.2258,27500.0
2009-02-19 10:25:00,22.81,22.81,22.74,22.78,20000.0,16.2187,16.2187,16.1689,16.1974,20000.0
2009-02-19 10:30:00,22.78,22.79,22.66,22.66,26400.0,16.1974,16.2045,16.112,16.112,26400.0
2009-02-19 10:35:00,22.66,22.69,22.58,22.68,12600.0,16.112,16.1334,16.0551,16.1263,12600.0
2009-02-19 10:40:00,22.67,22.67,22.63,22.64,16000.0,16.1191,16.1191,16.0907,16.0978,16000.0
2009-02-19 10:45:00,22.65,22.66,22.59,22.6,25000.0,16.1049,16.112,16.0623,16.0694,25000.0
2009-02-19 10:50:00,22.6,22.62,22.56,22.62,32100.0,16.0694,16.0836,16.0409,16.0836,32100.0
2009-02-19 10:55:00,22.62,22.66,22.6,22.65,18000.0,16.0836,16.112,16.0694,16.1049,18000.0
2009-02-19 11:00:00,22.65,22.75,22.6,22.75,22800.0,16.1049,16.176,16.0694,16.176,22800.0
2009-02-19 11:05:00,22.76,22.87,22.76,22.86,18700.0,16.1831,16.2613,16.1831,16.2542,18700.0
2009-02-19 11:10:00,22.86,22.91,22.84,22.91,21300.0,16.2542,16.2898,16.24,16.2898,21300.0
2009-02-19 11:15:00,22.89,22.91,22.87,22.88,13400.0,16.2756,16.2898,16.2613,16.2685,13400.0
2009-02-19 11:20:00,22.87,22.9,22.7,22.71,19000.0,16.2613,16.2827,16.1405,16.1476,19000.0
2009-02-19 11:25:00,22.72,22.78,22.72,22.76,10500.0,16.1547,16.1974,16.1547,16.1831,10500.0
2009-02-19 11:30:00,22.78,22.78,22.65,22.66,8500.0,16.1974,16.1974,16.1049,16.112,8500.0
2009-02-19 11:35:00,22.66,22.67,22.52,22.56,29800.0,16.112,16.1191,16.0125,16.0409,29800.0
2009-02-19 11:40:00,22.57,22.58,22.32,22.33,102000.0,16.048,16.0551,15.8703,15.8774,102000.0
2009-02-19 11:45:00,22.32,22.35,22.29,22.31,16400.0,15.8703,15.8916,15.849,15.8632,16400.0
2009-02-19 11:50:00,22.32,22.45,22.3,22.36,16600.0,15.8703,15.9627,15.8561,15.8987,16600.0
2009-02-19 11:55:00,22.37,22.38,22.28,22.32,13300.0,15.9058,15.9129,15.8418,15.8703,13300.0
2009-02-19 12:00:00,22.33,22.36,22.26,22.26,10000.0,15.8774,15.8987,15.8276,15.8276,10000.0
2009-02-19 12:05:00,22.26,22.3,22.23,22.24,14700.0,15.8276,15.8561,15.8063,15.8134,14700.0
2009-02-19 12:10:00,22.25,22.25,22.11,22.11,23000.0,15.8205,15.8205,15.721,15.721,23000.0
2009-02-19 12:15:00,22.1,22.22,22.09,22.22,20300.0,15.7139,15.7992,15.7067,15.7992,20300.0
2009-02-19 12:20:00,22.21,22.3,22.21,22.22,17300.0,15.7921,15.8561,15.7921,15.7992,17300.0
2009-02-19 12:25:00,22.21,22.21,22.14,22.19,58100.0,15.7921,15.7921,15.7423,15.7778,58100.0
2009-02-19 12:30:00,22.18,22.22,22.16,22.21,19500.0,15.7707,15.7992,15.7565,15.7921,19500.0
2009-02-19 12:35:00,22.23,22.27,22.21,22.26,8200.0,15.8063,15.8347,15.7921,15.8276,8200.0
2009-02-19 12:40:00,22.27,22.31,22.24,22.3,13700.0,15.8347,15.8632,15.8134,15.8561,13700.0
2009-02-19 12:45:00,22.31,22.34,22.27,22.33,17600.0,15.8632,15.8845,15.8347,15.8774,17600.0
2009-02-19 12:50:00,22.34,22.41,22.32,22.39,14800.0,15.8845,15.9343,15.8703,15.9201,14800.0
2009-02-19 12:55:00,22.38,22.42,22.37,22.39,15300.0,15.9129,15.9414,15.9058,15.9201,15300.0
2009-02-19 13:00:00,22.39,22.4,22.31,22.33,20800.0,15.9201,15.9272,15.8632,15.8774,20800.0
2009-02-19 13:05:00,22.32,22.51,22.32,22.5,13100.0,15.8703,16.0054,15.8703,15.9983,13100.0
2009-02-19 13:10:00,22.49,22.52,22.46,22.5,9400.0,15.9912,16.0125,15.9698,15.9983,9400.0
2009-02-19 13:15:00,22.51,22.59,22.48,22.56,9400.0,16.0054,16.0623,15.984,16.0409,9400.0
2009-02-19 13:20:00,22.56,22.56,22.5,22.56,15400.0,16.0409,16.0409,15.9983,16.0409,15400.0
2009-02-19 13:25:00,22.55,22.56,22.5,22.53,22200.0,16.0338,16.0409,15.9983,16.0196,22200.0
2009-02-19 13:30:00,22.53,22.56,22.41,22.42,27100.0,16.0196,16.0409,15.9343,15.9414,27100.0
2009-02-19 13:35:00,22.41,22.45,22.37,22.42,16200.0,15.9343,15.9627,15.9058,15.9414,16200.0
2009-02-19 13:40:00,22.42,22.43,22.37,22.39,16200.0,15.9414,15.9485,15.9058,15.9201,16200.0
2009-02-19 13:45:00,22.39,22.42,22.36,22.36,14100.0,15.9201,15.9414,15.8987,15.8987,14100.0
2009-02-19 13:50:00,22.37,22.4,22.31,22.31,9500.0,15.9058,15.9272,15.8632,15.8632,9500.0
2009-02-19 13:55:00,22.3,22.3,22.21,22.23,11100.0,15.8561,15.8561,15.7921,15.8063,11100.0
2009-02-19 14:00:00,22.24,22.31,22.23,22.29,13500.0,15.8134,15.8632,15.8063,15.849,13500.0
2009-02-19 14:05:00,22.27,22.3,22.27,22.29,8000.0,15.8347,15.8561,15.8347,15.849,8000.0
2009-02-19 14:10:00,22.29,22.31,22.21,22.22,21200.0,15.849,15.8632,15.7921,15.7992,21200.0
2009-02-19 14:15:00,22.21,22.23,22.1,22.11,17800.0,15.7921,15.8063,15.7139,15.721,17800.0
2009-02-19 14:20:00,22.11,22.13,22.07,22.08,13400.0,15.721,15.7352,15.6925,15.6996,13400.0
2009-02-19 14:25:00,22.09,22.2,22.09,22.16,13700.0,15.7067,15.785,15.7067,15.7565,13700.0
2009-02-19 14:30:00,22.15,22.15,22.09,22.11,16600.0,15.7494,15.7494,15.7067,15.721,16600.0
2009-02-19 14:35:00,22.12,22.22,22.1,22.22,35800.0,15.7281,15.7992,15.7139,15.7992,35800.0
2009-02-19 14:40:00,22.22,22.28,22.1,22.11,63700.0,15.7992,15.8418,15.7139,15.721,63700.0
2009-02-19 14:45:00,22.1,22.14,22.04,22.04,15900.0,15.7139,15.7423,15.6712,15.6712,15900.0
2009-02-19 14:50:00,22.04,22.12,22.01,22.1,20900.0,15.6712,15.7281,15.6499,15.7139,20900.0
2009-02-19 14:55:00,22.1,22.2,22.1,22.14,15300.0,15.7139,15.785,15.7139,15.7423,15300.0
2009-02-19 15:00:00,22.15,22.23,22.13,22.14,21500.0,15.7494,15.8063,15.7352,15.7423,21500.0
2009-02-19 15:05:00,22.13,22.15,22.04,22.07,41300.0,15.7352,15.7494,15.6712,15.6925,41300.0
2009-02-19 15:10:00,22.05,22.07,22.0,22.06,48600.0,15.6783,15.6925,15.6428,15.6854,48600.0
2009-02-19 15:15:00,22.06,22.07,21.97,22.02,41500.0,15.6854,15.6925,15.6214,15.657,41500.0
2009-02-19 15:20:00,22.02,22.05,21.98,22.01,25300.0,15.657,15.6783,15.6285,15.6499,25300.0
2009-02-19 15:25:00,22.01,22.16,22.0,22.1,15300.0,15.6499,15.7565,15.6428,15.7139,15300.0
2009-02-19 15:30:00,22.12,22.13,21.93,21.95,40100.0,15.7281,15.7352,15.593,15.6072,40100.0
2009-02-19 15:35:00,21.95,22.01,21.93,21.95,69500.0,15.6072,15.6499,15.593,15.6072,69500.0
2009-02-19 15:40:00,21.95,22.1,21.94,22.1,74100.0,15.6072,15.7139,15.6001,15.7139,74100.0
2009-02-19 15:45:00,22.1,22.21,22.06,22.2,72400.0,15.7139,15.7921,15.6854,15.785,72400.0
2009-02-19 15:50:00,22.2,22.25,22.14,22.16,146000.0,15.785,15.8205,15.7423,15.7565,146000.0
2009-02-19 15:55:00,22.15,22.16,22.04,22.06,107100.0,15.7494,15.7565,15.6712,15.6854,107100.0
2009-02-20 09:30:00,21.6,21.9,21.4,21.72,104700.0,15.3583,15.5716,15.2161,15.4437,104700.0
2009-02-20 09:35:00,21.67,21.76,21.4,21.4,28900.0,15.4081,15.4721,15.2161,15.2161,28900.0
2009-02-20 09:40:00,21.41,21.42,21.04,21.11,68800.0,15.2232,15.2304,14.9602,15.0099,68800.0
2009-02-20 09:45:00,21.12,21.34,21.11,21.34,44000.0,15.017,15.1735,15.0099,15.1735,44000.0
2009-02-20 09:50:00,21.32,21.52,21.32,21.34,25000.0,15.1592,15.3015,15.1592,15.1735,25000.0
2009-02-20 09:55:00,21.34,21.48,21.31,21.45,22500.0,15.1735,15.273,15.1521,15.2517,22500.0
2009-02-20 10:00:00,21.46,21.59,21.44,21.56,74500.0,15.2588,15.3512,15.2446,15.3299,74500.0
2009-02-20 10:05:00,21.57,21.92,21.57,21.87,38800.0,15.337,15.5859,15.337,15.5503,38800.0
2009-02-20 10:10:00,21.85,22.04,21.82,22.0,51500.0,15.5361,15.6712,15.5148,15.6428,51500.0
2009-02-20 10:15:00,21.99,22.1,21.97,22.0,62800.0,15.6356,15.7139,15.6214,15.6428,62800.0
2009-02-20 10:20:00,22.0,22.03,21.91,21.93,34500.0,15.6428,15.6641,15.5788,15.593,34500.0
2009-02-20 10:25:00,21.92,22.06,21.9,22.06,18100.0,15.5859,15.6854,15.5716,15.6854,18100.0
2009-02-20 10:30:00,22.04,22.04,21.84,21.9,25900.0,15.6712,15.6712,15.529,15.5716,25900.0
2009-02-20 10:35:00,21.9,22.0,21.88,21.99,13500.0,15.5716,15.6428,15.5574,15.6356,13500.0
2009-02-20 10:40:00,21.99,22.11,21.94,22.05,19500.0,15.6356,15.721,15.6001,15.6783,19500.0
2009-02-20 10:45:00,22.06,22.08,21.98,22.02,13600.0,15.6854,15.6996,15.6285,15.657,13600.0
2009-02-20 10:50:00,22.0,22.0,21.84,21.89,13500.0,15.6428,15.6428,15.529,15.5645,13500.0
2009-02-20 10:55:00,21.9,21.91,21.82,21.89,16700.0,15.5716,15.5788,15.5148,15.5645,16700.0
2009-02-20 11:00:00,21.87,21.93,21.87,21.89,19500.0,15.5503,15.593,15.5503,15.5645,19500.0
2009-02-20 11:05:00,21.89,21.93,21.82,21.88,31300.0,15.5645,15.593,15.5148,15.5574,31300.0
2009-02-20 11:10:00,21.86,21.9,21.83,21.85,26100.0,15.5432,15.5716,15.5219,15.5361,26100.0
2009-02-20 11:15:00,21.85,21.92,21.83,21.92,38800.0,15.5361,15.5859,15.5219,15.5859,38800.0
2009-02-20 11:20:00,21.92,21.95,21.87,21.88,22300.0,15.5859,15.6072,15.5503,15.5574,22300.0
2009-02-20 11:25:00,21.88,21.92,21.85,21.9,45000.0,15.5574,15.5859,15.5361,15.5716,45000.0
2009-02-20 11:30:00,21.89,21.9,21.78,21.82,48500.0,15.5645,15.5716,15.4863,15.5148,48500.0
2009-02-20 11:35:00,21.82,21.99,21.82,21.99,34800.0,15.5148,15.6356,15.5148,15.6356,34800.0
2009-02-20 11:40:00,21.98,22.01,21.92,21.93,16700.0,15.6285,15.6499,15.5859,15.593,16700.0
2009-02-20 11:45:00,21.93,21.94,21.83,21.93,18300.0,15.593,15.6001,15.5219,15.593,18300.0
2009-02-20 11:50:00,21.94,21.94,21.84,21.87,22100.0,15.6001,15.6001,15.529,15.5503,22100.0
2009-02-20 11:55:00,21.85,21.9,21.83,21.89,12500.0,15.5361,15.5716,15.5219,15.5645,12500.0
2009-02-20 12:00:00,21.89,21.96,21.88,21.93,12700.0,15.5645,15.6143,15.5574,15.593,12700.0
2009-02-20 12:05:00,21.94,21.97,21.89,21.97,12300.0,15.6001,15.6214,15.5645,15.6214,12300.0
2009-02-20 12:10:00,22.01,22.11,21.99,22.07,51400.0,15.6499,15.721,15.6356,15.6925,51400.0
2009-02-20 12:15:00,22.05,22.06,21.95,22.01,20700.0,15.6783,15.6854,15.6072,15.6499,20700.0
2009-02-20 12:20:00,21.99,22.0,21.91,21.92,10300.0,15.6356,15.6428,15.5788,15.5859,10300.0
2009-02-20 12:25:00,21.92,21.92,21.89,21.89,16400.0,15.5859,15.5859,15.5645,15.5645,16400.0
2009-02-20 12:30:00,21.9,21.92,21.89,21.91,10400.0,15.5716,15.5859,15.5645,15.5788,10400.0
2009-02-20 12:35:00,21.92,21.98,21.92,21.97,20500.0,15.5859,15.6285,15.5859,15.6214,20500.0
2009-02-20 12:40:00,21.98,21.98,21.88,21.9,12200.0,15.6285,15.6285,15.5574,15.5716,12200.0
2009-02-20 12:45:00,21.88,21.89,21.8,21.82,35900.0,15.5574,15.5645,15.5005,15.5148,35900.0
2009-02-20 12:50:00,21.82,21.87,21.8,21.85,43000.0,15.5148,15.5503,15.5005,15.5361,43000.0
2009-02-20 12:55:00,21.86,21.91,21.73,21.83,30000.0,15.5432,15.5788,15.4508,15.5219,30000.0
2009-02-20 13:00:00,21.81,21.81,21.71,21.79,14100.0,15.5077,15.5077,15.4366,15.4934,14100.0
2009-02-20 13:05:00,21.75,21.79,21.69,21.71,22400.0,15.465,15.4934,15.4223,15.4366,22400.0
2009-02-20 13:10:00,21.69,21.72,21.64,21.67,14000.0,15.4223,15.4437,15.3868,15.4081,14000.0
2009-02-20 13:15:00,21.66,21.67,21.58,21.62,18000.0,15.401,15.4081,15.3441,15.3726,18000.0
2009-02-20 13:20:00,21.62,21.73,21.62,21.64,12600.0,15.3726,15.4508,15.3726,15.3868,12600.0
2009-02-20 13:25:00,21.64,21.83,21.64,21.76,41400.0,15.3868,15.5219,15.3868,15.4721,41400.0
2009-02-20 13:30:00,21.78,21.78,21.66,21.73,13700.0,15.4863,15.4863,15.401,15.4508,13700.0
2009-02-20 13:35:00,21.73,21.78,21.67,21.72,15000.0,15.4508,15.4863,15.4081,15.4437,15000.0
2009-02-20 13:40:00,21.72,21.83,21.71,21.81,15300.0,15.4437,15.5219,15.4366,15.5077,15300.0
2009-02-20 13:45:00,21.8,21.82,21.77,21.77,10500.0,15.5005,15.5148,15.4792,15.4792,10500.0
2009-02-20 13:50:00,21.77,21.88,21.76,21.85,15300.0,15.4792,15.5574,15.4721,15.5361,15300.0
2009-02-20 13:55:00,21.85,21.92,21.78,21.83,41700.0,15.5361,15.5859,15.4863,15.5219,41700.0
2009-02-20 14:00:00,21.83,21.85,21.72,21.79,25200.0,15.5219,15.5361,15.4437,15.4934,25200.0
2009-02-20 14:05:00,21.78,21.87,21.77,21.87,20300.0,15.4863,15.5503,15.4792,15.5503,20300.0
2009-02-20 14:10:00,21.86,21.88,21.78,21.82,19200.0,15.5432,15.5574,15.4863,15.5148,19200.0
2009-02-20 14:15:00,21.81,22.13,21.8,22.04,65100.0,15.5077,15.7352,15.5005,15.6712,65100.0
2009-02-20 14:20:00,22.05,22.35,21.97,22.34,86900.0,15.6783,15.8916,15.6214,15.8845,86900.0
2009-02-20 14:25:00,22.36,22.45,22.06,22.07,35700.0,15.8987,15.9627,15.6854,15.6925,35700.0
2009-02-20 14:30:00,22.08,22.28,22.08,22.2,20200.0,15.6996,15.8418,15.6996,15.785,20200.0
2009-02-20 14:35:00,22.18,22.31,22.07,22.3,45300.0,15.7707,15.8632,15.6925,15.8561,45300.0
2009-02-20 14:40:00,22.31,22.34,22.21,22.28,36400.0,15.8632,15.8845,15.7921,15.8418,36400.0
2009-02-20 14:45:00,22.28,22.39,22.2,22.39,37500.0,15.8418,15.9201,15.785,15.9201,37500.0
2009-02-20 14:50:00,22.38,22.51,22.34,22.34,43800.0,15.9129,16.0054,15.8845,15.8845,43800.0
2009-02-20 14:55:00,22.35,22.36,22.18,22.26,41600.0,15.8916,15.8987,15.7707,15.8276,41600.0
2009-02-20 15:00:00,22.26,22.26,22.03,22.18,37200.0,15.8276,15.8276,15.6641,15.7707,37200.0
2009-02-20 15:05:00,22.18,22.23,22.11,22.17,25100.0,15.7707,15.8063,15.721,15.7636,25100.0
2009-02-20 15:10:00,22.15,22.18,22.03,22.17,17800.0,15.7494,15.7707,15.6641,15.7636,17800.0
2009-02-20 15:15:00,22.18,22.23,22.1,22.18,26300.0,15.7707,15.8063,15.7139,15.7707,26300.0
2009-02-20 15:20:00,22.18,22.22,22.05,22.1,25100.0,15.7707,15.7992,15.6783,15.7139,25100.0
2009-02-20 15:25:00,22.1,22.16,21.97,21.98,37800.0,15.7139,15.7565,15.6214,15.6285,37800.0
2009-02-20 15:30:00,21.98,22.06,21.91,22.03,40000.0,15.6285,15.6854,15.5788,15.6641,40000.0
2009-02-20 15:35:00,22.04,22.13,21.99,22.0,32000.0,15.6712,15.7352,15.6356,15.6428,32000.0
2009-02-20 15:40:00,22.0,22.1,21.95,21.99,124900.0,15.6428,15.7139,15.6072,15.6356,124900.0
2009-02-20 15:45:00,21.99,22.03,21.92,22.02,53000.0,15.6356,15.6641,15.5859,15.657,53000.0
2009-02-20 15:50:00,22.01,22.11,21.95,22.05,89700.0,15.6499,15.721,15.6072,15.6783,89700.0
2009-02-20 15:55:00,22.05,22.14,22.05,22.11,104300.0,15.6783,15.7423,15.6783,15.721,104300.0
2009-02-23 09:30:00,22.18,22.46,22.18,22.33,19200.0,15.7707,15.9698,15.7707,15.8774,19200.0
2009-02-23 09:35:00,22.3,22.48,22.16,22.46,8500.0,15.8561,15.984,15.7565,15.9698,8500.0
2009-02-23 09:40:00,22.45,22.45,22.19,22.22,14600.0,15.9627,15.9627,15.7778,15.7992,14600.0
2009-02-23 09:45:00,22.2,22.31,22.0,22.03,29500.0,15.785,15.8632,15.6428,15.6641,29500.0
2009-02-23 09:50:00,22.05,22.05,21.92,21.99,33400.0,15.6783,15.6783,15.5859,15.6356,33400.0
2009-02-23 09:55:00,22.0,22.01,21.79,21.84,25000.0,15.6428,15.6499,15.4934,15.529,25000.0
2009-02-23 10:00:00,21.83,21.9,21.67,21.67,19400.0,15.5219,15.5716,15.4081,15.4081,19400.0
2009-02-23 10:05:00,21.68,21.69,21.6,21.66,14700.0,15.4152,15.4223,15.3583,15.401,14700.0
2009-02-23 10:10:00,21.64,21.66,21.55,21.56,20800.0,15.3868,15.401,15.3228,15.3299,20800.0
2009-02-23 10:15:00,21.52,21.6,21.47,21.54,14700.0,15.3015,15.3583,15.2659,15.3157,14700.0
2009-02-23 10:20:00,21.56,21.62,21.52,21.58,12200.0,15.3299,15.3726,15.3015,15.3441,12200.0
2009-02-23 10:25:00,21.58,21.62,21.55,21.58,10500.0,15.3441,15.3726,15.3228,15.3441,10500.0
2009-02-23 10:30:00,21.58,21.58,21.45,21.49,26200.0,15.3441,15.3441,15.2517,15.2801,26200.0
2009-02-23 10:35:00,21.5,21.5,21.37,21.44,28200.0,15.2872,15.2872,15.1948,15.2446,28200.0
2009-02-23 10:40:00,21.44,21.54,21.43,21.53,21600.0,15.2446,15.3157,15.2375,15.3086,21600.0
2009-02-23 10:45:00,21.53,21.55,21.52,21.54,9400.0,15.3086,15.3228,15.3015,15.3157,9400.0
2009-02-23 10:50:00,21.54,21.59,21.51,21.53,10500.0,15.3157,15.3512,15.2943,15.3086,10500.0
2009-02-23 10:55:00,21.51,21.57,21.39,21.39,23600.0,15.2943,15.337,15.209,15.209,23600.0
2009-02-23 11:00:00,21.4,21.52,21.39,21.5,13000.0,15.2161,15.3015,15.209,15.2872,13000.0
2009-02-23 11:05:00,21.52,21.53,21.4,21.45,10700.0,15.3015,15.3086,15.2161,15.2517,10700.0
2009-02-23 11:10:00,21.47,21.6,21.47,21.5,11000.0,15.2659,15.3583,15.2659,15.2872,11000.0
2009-02-23 11:15:00,21.49,21.54,21.4,21.4,8300.0,15.2801,15.3157,15.2161,15.2161,8300.0
2009-02-23 11:20:00,21.41,21.49,21.41,21.45,16400.0,15.2232,15.2801,15.2232,15.2517,16400.0
2009-02-23 11:25:00,21.43,21.56,21.43,21.51,12500.0,15.2375,15.3299,15.2375,15.2943,12500.0
2009-02-23 11:30:00,21.5,21.5,21.27,21.33,13100.0,15.2872,15.2872,15.1237,15.1664,13100.0
2009-02-23 11:35:00,21.31,21.38,21.31,21.36,7200.0,15.1521,15.2019,15.1521,15.1877,7200.0
2009-02-23 11:40:00,21.36,21.37,21.27,21.34,10900.0,15.1877,15.1948,15.1237,15.1735,10900.0
2009-02-23 11:45:00,21.34,21.37,21.29,21.35,7900.0,15.1735,15.1948,15.1379,15.1806,7900.0
2009-02-23 11:50:00,21.35,21.4,21.35,21.39,4900.0,15.1806,15.2161,15.1806,15.209,4900.0
2009-02-23 11:55:00,21.39,21.39,21.29,21.35,9000.0,15.209,15.209,15.1379,15.1806,9000.0
2009-02-23 12:00:00,21.35,21.36,21.23,21.24,10900.0,15.1806,15.1877,15.0953,15.1024,10900.0
2009-02-23 12:05:00,21.24,21.3,21.24,21.3,4500.0,15.1024,15.145,15.1024,15.145,4500.0
2009-02-23 12:10:00,21.28,21.38,21.28,21.36,8600.0,15.1308,15.2019,15.1308,15.1877,8600.0
2009-02-23 12:15:00,21.36,21.37,21.27,21.29,7600.0,15.1877,15.1948,15.1237,15.1379,7600.0
2009-02-23 12:20:00,21.29,21.35,21.28,21.35,7700.0,15.1379,15.1806,15.1308,15.1806,7700.0
2009-02-23 12:25:00,21.38,21.38,21.27,21.28,8900.0,15.2019,15.2019,15.1237,15.1308,8900.0
2009-02-23 12:30:00,21.26,21.26,21.07,21.07,45300.0,15.1166,15.1166,14.9815,14.9815,45300.0
2009-02-23 12:35:00,21.07,21.08,21.04,21.05,63400.0,14.9815,14.9886,14.9602,14.9673,63400.0
2009-02-23 12:40:00,21.04,21.06,21.03,21.03,25600.0,14.9602,14.9744,14.953,14.953,25600.0
2009-02-23 12:45:00,21.03,21.03,20.91,20.93,85300.0,14.953,14.953,14.8677,14.8819,85300.0
2009-02-23 12:50:00,20.92,20.99,20.83,20.85,24300.0,14.8748,14.9246,14.8108,14.8251,24300.0
2009-02-23 12:55:00,20.85,20.89,20.82,20.83,9800.0,14.8251,14.8535,14.8037,14.8108,9800.0
2009-02-23 13:00:00,20.84,20.95,20.84,20.93,15300.0,14.818,14.8962,14.818,14.8819,15300.0
2009-02-23 13:05:00,20.93,21.06,20.93,21.06,14100.0,14.8819,14.9744,14.8819,14.9744,14100.0
2009-02-23 13:10:00,21.08,21.14,21.07,21.12,10600.0,14.9886,15.0313,14.9815,15.017,10600.0
2009-02-23 13:15:00,21.12,21.16,21.12,21.14,8900.0,15.017,15.0455,15.017,15.0313,8900.0
2009-02-23 13:20:00,21.14,21.17,21.13,21.17,13300.0,15.0313,15.0526,15.0242,15.0526,13300.0
2009-02-23 13:25:00,21.17,21.24,21.17,21.2,18300.0,15.0526,15.1024,15.0526,15.0739,18300.0
2009-02-23 13:30:00,21.19,21.24,21.1,21.13,13700.0,15.0668,15.1024,15.0028,15.0242,13700.0
2009-02-23 13:35:00,21.15,21.23,21.15,21.22,12100.0,15.0384,15.0953,15.0384,15.0881,12100.0
2009-02-23 13:40:00,21.23,21.27,21.2,21.26,16700.0,15.0953,15.1237,15.0739,15.1166,16700.0
2009-02-23 13:45:00,21.26,21.26,21.18,21.19,12500.0,15.1166,15.1166,15.0597,15.0668,12500.0
2009-02-23 13:50:00,21.19,21.28,21.16,21.28,17200.0,15.0668,15.1308,15.0455,15.1308,17200.0
2009-02-23 13:55:00,21.28,21.29,21.19,21.22,24300.0,15.1308,15.1379,15.0668,15.0881,24300.0
2009-02-23 14:00:00,21.21,21.27,21.14,21.27,24100.0,15.081,15.1237,15.0313,15.1237,24100.0
2009-02-23 14:05:00,21.27,21.29,21.15,21.15,12600.0,15.1237,15.1379,15.0384,15.0384,12600.0
2009-02-23 14:10:00,21.17,21.26,21.15,21.22,18100.0,15.0526,15.1166,15.0384,15.0881,18100.0
2009-02-23 14:15:00,21.24,21.5,21.24,21.49,73900.0,15.1024,15.2872,15.1024,15.2801,73900.0
2009-02-23 14:20:00,21.48,21.52,21.43,21.44,37700.0,15.273,15.3015,15.2375,15.2446,37700.0
2009-02-23 14:25:00,21.43,21.53,21.43,21.53,22800.0,15.2375,15.3086,15.2375,15.3086,22800.0
2009-02-23 14:30:00,21.52,21.53,21.48,21.5,59400.0,15.3015,15.3086,15.273,15.2872,59400.0
2009-02-23 14:35:00,21.5,21.5,21.42,21.46,27900.0,15.2872,15.2872,15.2304,15.2588,27900.0
2009-02-23 14:40:00,21.45,21.47,21.28,21.35,28800.0,15.2517,15.2659,15.1308,15.1806,28800.0
2009-02-23 14:45:00,21.35,21.35,21.25,21.27,29200.0,15.1806,15.1806,15.1095,15.1237,29200.0
2009-02-23 14:50:00,21.24,21.32,21.07,21.11,31100.0,15.1024,15.1592,14.9815,15.0099,31100.0
2009-02-23 14:55:00,21.11,21.15,21.05,21.06,23000.0,15.0099,15.0384,14.9673,14.9744,23000.0
2009-02-23 15:00:00,21.05,21.06,21.0,21.06,91800.0,14.9673,14.9744,14.9317,14.9744,91800.0
2009-02-23 15:05:00,21.06,21.21,21.04,21.12,28000.0,14.9744,15.081,14.9602,15.017,28000.0
2009-02-23 15:10:00,21.12,21.22,21.02,21.15,40900.0,15.017,15.0881,14.9459,15.0384,40900.0
2009-02-23 15:15:00,21.15,21.19,21.1,21.13,41600.0,15.0384,15.0668,15.0028,15.0242,41600.0
2009-02-23 15:20:00,21.13,21.15,20.94,20.96,33500.0,15.0242,15.0384,14.8891,14.9033,33500.0
2009-02-23 15:25:00,20.97,21.11,20.92,20.99,47100.0,14.9104,15.0099,14.8748,14.9246,47100.0
2009-02-23 15:30:00,20.99,21.19,20.99,21.09,116000.0,14.9246,15.0668,14.9246,14.9957,116000.0
2009-02-23 15:35:00,21.1,21.18,21.0,21.05,53400.0,15.0028,15.0597,14.9317,14.9673,53400.0
2009-02-23 15:40:00,21.04,21.09,20.97,20.99,56300.0,14.9602,14.9957,14.9104,14.9246,56300.0
2009-02-23 15:45:00,20.98,21.09,20.95,20.96,28800.0,14.9175,14.9957,14.8962,14.9033,28800.0
2009-02-23 15:50:00,20.94,20.97,20.87,20.93,45500.0,14.8891,14.9104,14.8393,14.8819,45500.0
2009-02-23 15:55:00,20.93,20.93,20.86,20.89,65600.0,14.8819,14.8819,14.8322,14.8535,65600.0
2009-02-24 09:30:00,20.99,21.09,20.81,20.99,21400.0,14.9246,14.9957,14.7966,14.9246,21400.0
2009-02-24 09:35:00,21.0,21.17,20.91,21.15,18100.0,14.9317,15.0526,14.8677,15.0384,18100.0
2009-02-24 09:40:00,21.13,21.15,20.91,20.92,14000.0,15.0242,15.0384,14.8677,14.8748,14000.0
2009-02-24 09:45:00,20.94,21.1,20.93,21.03,33400.0,14.8891,15.0028,14.8819,14.953,33400.0
2009-02-24 09:50:00,21.06,21.18,21.03,21.08,16800.0,14.9744,15.0597,14.953,14.9886,16800.0
2009-02-24 09:55:00,21.08,21.1,20.97,20.97,11000.0,14.9886,15.0028,14.9104,14.9104,11000.0
2009-02-24 10:00:00,20.95,20.95,20.76,20.84,17200.0,14.8962,14.8962,14.7611,14.818,17200.0
2009-02-24 10:05:00,20.83,20.95,20.81,20.85,17700.0,14.8108,14.8962,14.7966,14.8251,17700.0
2009-02-24 10:10:00,20.86,20.9,20.78,20.78,15600.0,14.8322,14.8606,14.7753,14.7753,15600.0
2009-02-24 10:15:00,20.75,20.78,20.67,20.77,14000.0,14.754,14.7753,14.6971,14.7682,14000.0
2009-02-24 10:20:00,20.81,20.82,20.69,20.71,20000.0,14.7966,14.8037,14.7113,14.7255,20000.0
2009-02-24 10:25:00,20.73,20.78,20.65,20.74,33500.0,14.7397,14.7753,14.6829,14.7468,33500.0
2009-02-24 10:30:00,20.76,20.96,20.74,20.96,41200.0,14.7611,14.9033,14.7468,14.9033,41200.0
2009-02-24 10:35:00,20.97,21.07,20.97,21.02,24700.0,14.9104,14.9815,14.9104,14.9459,24700.0
2009-02-24 10:40:00,21.02,21.02,20.95,20.99,29600.0,14.9459,14.9459,14.8962,14.9246,29600.0
2009-02-24 10:45:00,21.0,21.32,21.0,21.29,41600.0,14.9317,15.1592,14.9317,15.1379,41600.0
2009-02-24 10:50:00,21.32,21.34,21.27,21.28,27400.0,15.1592,15.1735,15.1237,15.1308,27400.0
2009-02-24 10:55:00,21.3,21.3,21.09,21.12,16900.0,15.145,15.145,14.9957,15.017,16900.0
2009-02-24 11:00:00,21.13,21.18,21.09,21.1,15000.0,15.0242,15.0597,14.9957,15.0028,15000.0
2009-02-24 11:05:00,21.1,21.13,21.02,21.02,36500.0,15.0028,15.0242,14.9459,14.9459,36500.0
2009-02-24 11:10:00,21.02,21.06,20.97,21.01,30300.0,14.9459,14.9744,14.9104,14.9388,30300.0
2009-02-24 11:15:00,21.02,21.13,21.01,21.03,16200.0,14.9459,15.0242,14.9388,14.953,16200.0
2009-02-24 11:20:00,21.02,21.07,20.96,20.97,21200.0,14.9459,14.9815,14.9033,14.9104,21200.0
2009-02-24 11:25:00,20.96,21.02,20.93,20.98,20400.0,14.9033,14.9459,14.8819,14.9175,20400.0
2009-02-24 11:30:00,21.0,21.02,20.9,20.92,16100.0,14.9317,14.9459,14.8606,14.8748,16100.0
2009-02-24 11:35:00,20.92,21.0,20.91,20.96,9900.0,14.8748,14.9317,14.8677,14.9033,9900.0
2009-02-24 11:40:00,20.95,21.01,20.92,21.0,13400.0,14.8962,14.9388,14.8748,14.9317,13400.0
2009-02-24 11:45:00,20.98,21.0,20.76,20.76,16100.0,14.9175,14.9317,14.7611,14.7611,16100.0
2009-02-24 11:50:00,20.78,20.87,20.77,20.86,12200.0,14.7753,14.8393,14.7682,14.8322,12200.0
2009-02-24 11:55:00,20.85,20.88,20.82,20.84,10900.0,14.8251,14.8464,14.8037,14.818,10900.0
2009-02-24 12:00:00,20.83,20.94,20.82,20.91,11400.0,14.8108,14.8891,14.8037,14.8677,11400.0
2009-02-24 12:05:00,20.92,20.93,20.8,20.81,15100.0,14.8748,14.8819,14.7895,14.7966,15100.0
2009-02-24 12:10:00,20.8,20.8,20.74,20.75,9700.0,14.7895,14.7895,14.7468,14.754,9700.0
2009-02-24 12:15:00,20.75,20.77,20.7,20.77,12500.0,14.754,14.7682,14.7184,14.7682,12500.0
2009-02-24 12:20:00,20.78,20.88,20.78,20.85,10000.0,14.7753,14.8464,14.7753,14.8251,10000.0
2009-02-24 12:25:00,20.85,20.89,20.83,20.89,10100.0,14.8251,14.8535,14.8108,14.8535,10100.0
2009-02-24 12:30:00,20.9,20.93,20.89,20.89,4100.0,14.8606,14.8819,14.8535,14.8535,4100.0
2009-02-24 12:35:00,20.9,21.1,20.9,21.05,23100.0,14.8606,15.0028,14.8606,14.9673,23100.0
2009-02-24 12:40:00,21.05,21.11,21.05,21.09,14700.0,14.9673,15.0099,14.9673,14.9957,14700.0
2009-02-24 12:45:00,21.1,21.16,21.1,21.16,16400.0,15.0028,15.0455,15.0028,15.0455,16400.0
2009-02-24 12:50:00,21.16,21.19,21.1,21.12,39300.0,15.0455,15.0668,15.0028,15.017,39300.0
2009-02-24 12:55:00,21.12,21.14,21.1,21.11,15400.0,15.017,15.0313,15.0028,15.0099,15400.0
2009-02-24 13:00:00,21.11,21.18,21.07,21.18,13100.0,15.0099,15.0597,14.9815,15.0597,13100.0
2009-02-24 13:05:00,21.19,21.21,21.13,21.15,11700.0,15.0668,15.081,15.0242,15.0384,11700.0
2009-02-24 13:10:00,21.15,21.15,20.98,20.98,13700.0,15.0384,15.0384,14.9175,14.9175,13700.0
2009-02-24 13:15:00,20.98,21.02,20.97,21.02,6800.0,14.9175,14.9459,14.9104,14.9459,6800.0
2009-02-24 13:20:00,21.03,21.33,21.02,21.3,15100.0,14.953,15.1664,14.9459,15.145,15100.0
2009-02-24 13:25:00,21.31,21.38,21.3,21.38,17300.0,15.1521,15.2019,15.145,15.2019,17300.0
2009-02-24 13:30:00,21.43,21.5,21.39,21.5,18900.0,15.2375,15.2872,15.209,15.2872,18900.0
2009-02-24 13:35:00,21.49,21.55,21.42,21.53,38700.0,15.2801,15.3228,15.2304,15.3086,38700.0
2009-02-24 13:40:00,21.55,21.59,21.48,21.5,24800.0,15.3228,15.3512,15.273,15.2872,24800.0
2009-02-24 13:45:00,21.48,21.53,21.43,21.47,38100.0,15.273,15.3086,15.2375,15.2659,38100.0
2009-02-24 13:50:00,21.49,21.58,21.47,21.47,16600.0,15.2801,15.3441,15.2659,15.2659,16600.0
2009-02-24 13:55:00,21.49,21.6,21.49,21.55,15700.0,15.2801,15.3583,15.2801,15.3228,15700.0
2009-02-24 14:00:00,21.56,21.56,21.49,21.49,19300.0,15.3299,15.3299,15.2801,15.2801,19300.0
2009-02-24 14:05:00,21.49,21.54,21.47,21.49,15600.0,15.2801,15.3157,15.2659,15.2801,15600.0
2009-02-24 14:10:00,21.49,21.5,21.4,21.41,14800.0,15.2801,15.2872,15.2161,15.2232,14800.0
2009-02-24 14:15:00,21.42,21.62,21.41,21.6,17400.0,15.2304,15.3726,15.2232,15.3583,17400.0
2009-02-24 14:20:00,21.61,21.62,21.55,21.61,15500.0,15.3654,15.3726,15.3228,15.3654,15500.0
2009-02-24 14:25:00,21.6,21.61,21.52,21.56,16700.0,15.3583,15.3654,15.3015,15.3299,16700.0
2009-02-24 14:30:00,21.57,21.57,21.46,21.51,30500.0,15.337,15.337,15.2588,15.2943,30500.0
2009-02-24 14:35:00,21.51,21.58,21.44,21.51,18900.0,15.2943,15.3441,15.2446,15.2943,18900.0
2009-02-24 14:40:00,21.5,21.55,21.41,21.43,17500.0,15.2872,15.3228,15.2232,15.2375,17500.0
2009-02-24 14:45:00,21.43,21.53,21.4,21.53,17100.0,15.2375,15.3086,15.2161,15.3086,17100.0
2009-02-24 14:50:00,21.53,21.53,21.45,21.47,16700.0,15.3086,15.3086,15.2517,15.2659,16700.0
2009-02-24 14:55:00,21.46,21.65,21.46,21.59,14800.0,15.2588,15.3939,15.2588,15.3512,14800.0
2009-02-24 15:00:00,21.6,21.68,21.6,21.66,18600.0,15.3583,15.4152,15.3583,15.401,18600.0
2009-02-24 15:05:00,21.65,21.72,21.61,21.7,15900.0,15.3939,15.4437,15.3654,15.4294,15900.0
2009-02-24 15:10:00,21.7,21.76,21.66,21.76,15200.0,15.4294,15.4721,15.401,15.4721,15200.0
2009-02-24 15:15:00,21.76,21.8,21.72,21.78,17000.0,15.4721,15.5005,15.4437,15.4863,17000.0
2009-02-24 15:20:00,21.8,21.81,21.73,21.78,22100.0,15.5005,15.5077,15.4508,15.4863,22100.0
2009-02-24 15:25:00,21.75,21.83,21.69,21.69,28400.0,15.465,15.5219,15.4223,15.4223,28400.0
2009-02-24 15:30:00,21.68,21.73,21.54,21.57,23600.0,15.4152,15.4508,15.3157,15.337,23600.0
2009-02-24 15:35:00,21.56,21.72,21.56,21.69,30200.0,15.3299,15.4437,15.3299,15.4223,30200.0
2009-02-24 15:40:00,21.7,21.8,21.66,21.7,36100.0,15.4294,15.5005,15.401,15.4294,36100.0
2009-02-24 15:45:00,21.68,21.71,21.61,21.71,33600.0,15.4152,15.4366,15.3654,15.4366,33600.0
2009-02-24 15:50:00,21.7,21.74,21.64,21.72,52700.0,15.4294,15.4579,15.3868,15.4437,52700.0
2009-02-24 15:55:00,21.71,21.72,21.58,21.6,180700.0,15.4366,15.4437,15.3441,15.3583,180700.0
2009-02-25 09:30:00,21.44,21.56,21.44,21.51,10800.0,15.2446,15.3299,15.2446,15.2943,10800.0
2009-02-25 09:35:00,21.53,21.53,21.44,21.46,13100.0,15.3086,15.3086,15.2446,15.2588,13100.0
2009-02-25 09:40:00,21.45,21.51,21.17,21.17,25200.0,15.2517,15.2943,15.0526,15.0526,25200.0
2009-02-25 09:45:00,21.13,21.14,21.01,21.11,17100.0,15.0242,15.0313,14.9388,15.0099,17100.0
2009-02-25 09:50:00,21.1,21.11,21.0,21.11,11400.0,15.0028,15.0099,14.9317,15.0099,11400.0
2009-02-25 09:55:00,21.06,21.1,20.99,21.1,68900.0,14.9744,15.0028,14.9246,15.0028,68900.0
2009-02-25 10:00:00,21.09,21.09,20.97,21.01,48000.0,14.9957,14.9957,14.9104,14.9388,48000.0
2009-02-25 10:05:00,21.0,21.03,20.89,20.94,29800.0,14.9317,14.953,14.8535,14.8891,29800.0
2009-02-25 10:10:00,20.92,21.0,20.88,20.92,10400.0,14.8748,14.9317,14.8464,14.8748,10400.0
2009-02-25 10:15:00,20.9,20.96,20.84,20.96,9400.0,14.8606,14.9033,14.818,14.9033,9400.0
2009-02-25 10:20:00,20.98,21.01,20.94,21.01,10700.0,14.9175,14.9388,14.8891,14.9388,10700.0
2009-02-25 10:25:00,21.01,21.09,20.96,21.09,10300.0,14.9388,14.9957,14.9033,14.9957,10300.0
2009-02-25 10:30:00,21.12,21.13,21.03,21.06,29000.0,15.017,15.0242,14.953,14.9744,29000.0
2009-02-25 10:35:00,21.06,21.09,21.02,21.06,41000.0,14.9744,14.9957,14.9459,14.9744,41000.0
2009-02-25 10:40:00,21.07,21.11,20.88,20.9,40000.0,14.9815,15.0099,14.8464,14.8606,40000.0
2009-02-25 10:45:00,20.89,20.98,20.87,20.97,17100.0,14.8535,14.9175,14.8393,14.9104,17100.0
2009-02-25 10:50:00,20.96,20.99,20.92,20.93,10500.0,14.9033,14.9246,14.8748,14.8819,10500.0
2009-02-25 10:55:00,20.95,20.97,20.89,20.92,8000.0,14.8962,14.9104,14.8535,14.8748,8000.0
2009-02-25 11:00:00,20.89,20.94,20.86,20.93,6000.0,14.8535,14.8891,14.8322,14.8819,6000.0
2009-02-25 11:05:00,20.95,21.08,20.95,21.05,21700.0,14.8962,14.9886,14.8962,14.9673,21700.0
2009-02-25 11:10:00,21.05,21.07,21.0,21.04,17000.0,14.9673,14.9815,14.9317,14.9602,17000.0
2009-02-25 11:15:00,21.03,21.06,20.96,21.01,14300.0,14.953,14.9744,14.9033,14.9388,14300.0
2009-02-25 11:20:00,20.99,21.18,20.99,21.16,11000.0,14.9246,15.0597,14.9246,15.0455,11000.0
2009-02-25 11:25:00,21.18,21.22,21.1,21.18,16200.0,15.0597,15.0881,15.0028,15.0597,16200.0
2009-02-25 11:30:00,21.18,21.22,21.14,21.22,6900.0,15.0597,15.0881,15.0313,15.0881,6900.0
2009-02-25 11:35:00,21.22,21.25,21.15,21.15,16900.0,15.0881,15.1095,15.0384,15.0384,16900.0
2009-02-25 11:40:00,21.13,21.34,21.13,21.34,32100.0,15.0242,15.1735,15.0242,15.1735,32100.0
2009-02-25 11:45:00,21.34,21.52,21.34,21.42,91300.0,15.1735,15.3015,15.1735,15.2304,91300.0
2009-02-25 11:50:00,21.4,21.4,21.2,21.25,30700.0,15.2161,15.2161,15.0739,15.1095,30700.0
2009-02-25 11:55:00,21.25,21.26,20.99,21.01,27700.0,15.1095,15.1166,14.9246,14.9388,27700.0
2009-02-25 12:00:00,21.02,21.12,21.01,21.07,11800.0,14.9459,15.017,14.9388,14.9815,11800.0
2009-02-25 12:05:00,21.09,21.09,20.97,21.0,30600.0,14.9957,14.9957,14.9104,14.9317,30600.0
2009-02-25 12:10:00,21.01,21.03,20.85,20.93,30500.0,14.9388,14.953,14.8251,14.8819,30500.0
2009-02-25 12:15:00,20.92,20.93,20.87,20.88,26600.0,14.8748,14.8819,14.8393,14.8464,26600.0
2009-02-25 12:20:00,20.88,20.9,20.83,20.83,23300.0,14.8464,14.8606,14.8108,14.8108,23300.0
2009-02-25 12:25:00,20.83,20.85,20.75,20.76,24800.0,14.8108,14.8251,14.754,14.7611,24800.0
2009-02-25 12:30:00,20.77,20.8,20.77,20.79,17900.0,14.7682,14.7895,14.7682,14.7824,17900.0
2009-02-25 12:35:00,20.79,20.87,20.75,20.87,14200.0,14.7824,14.8393,14.754,14.8393,14200.0
2009-02-25 12:40:00,20.86,20.88,20.78,20.78,10500.0,14.8322,14.8464,14.7753,14.7753,10500.0
2009-02-25 12:45:00,20.78,20.78,20.66,20.76,44900.0,14.7753,14.7753,14.69,14.7611,44900.0
2009-02-25 12:50:00,20.75,20.86,20.75,20.86,19900.0,14.754,14.8322,14.754,14.8322,19900.0
2009-02-25 12:55:00,20.85,20.95,20.82,20.93,12500.0,14.8251,14.8962,14.8037,14.8819,12500.0
2009-02-25 13:00:00,20.92,21.06,20.91,21.01,16000.0,14.8748,14.9744,14.8677,14.9388,16000.0
2009-02-25 13:05:00,21.01,21.06,20.96,21.02,12900.0,14.9388,14.9744,14.9033,14.9459,12900.0
2009-02-25 13:10:00,21.02,21.02,20.9,21.0,12700.0,14.9459,14.9459,14.8606,14.9317,12700.0
2009-02-25 13:15:00,20.99,21.01,20.96,20.99,6500.0,14.9246,14.9388,14.9033,14.9246,6500.0
2009-02-25 13:20:00,21.0,21.0,20.88,20.94,12400.0,14.9317,14.9317,14.8464,14.8891,12400.0
2009-02-25 13:25:00,20.95,20.99,20.92,20.92,12100.0,14.8962,14.9246,14.8748,14.8748,12100.0
2009-02-25 13:30:00,20.92,21.04,20.92,21.04,8600.0,14.8748,14.9602,14.8748,14.9602,8600.0
2009-02-25 13:35:00,21.06,21.11,21.06,21.1,9600.0,14.9744,15.0099,14.9744,15.0028,9600.0
2009-02-25 13:40:00,21.11,21.22,21.11,21.18,13500.0,15.0099,15.0881,15.0099,15.0597,13500.0
2009-02-25 13:45:00,21.18,21.4,21.18,21.4,52500.0,15.0597,15.2161,15.0597,15.2161,52500.0
2009-02-25 13:50:00,21.4,21.48,21.37,21.44,28800.0,15.2161,15.273,15.1948,15.2446,28800.0
2009-02-25 13:55:00,21.45,21.54,21.43,21.45,11700.0,15.2517,15.3157,15.2375,15.2517,11700.0
2009-02-25 14:00:00,21.46,21.51,21.33,21.33,47800.0,15.2588,15.2943,15.1664,15.1664,47800.0
2009-02-25 14:05:00,21.3,21.3,21.13,21.17,26200.0,15.145,15.145,15.0242,15.0526,26200.0
2009-02-25 14:10:00,21.18,21.23,21.04,21.12,25600.0,15.0597,15.0953,14.9602,15.017,25600.0
2009-02-25 14:15:00,21.11,21.25,21.05,21.08,35000.0,15.0099,15.1095,14.9673,14.9886,35000.0
2009-02-25 14:20:00,21.08,21.19,21.02,21.19,23800.0,14.9886,15.0668,14.9459,15.0668,23800.0
2009-02-25 14:25:00,21.19,21.26,21.14,21.26,22200.0,15.0668,15.1166,15.0313,15.1166,22200.0
2009-02-25 14:30:00,21.26,21.3,21.13,21.2,17100.0,15.1166,15.145,15.0242,15.0739,17100.0
2009-02-25 14:35:00,21.18,21.19,21.1,21.15,11200.0,15.0597,15.0668,15.0028,15.0384,11200.0
2009-02-25 14:40:00,21.14,21.4,21.14,21.38,54500.0,15.0313,15.2161,15.0313,15.2019,54500.0
2009-02-25 14:45:00,21.38,21.45,21.34,21.38,40400.0,15.2019,15.2517,15.1735,15.2019,40400.0
2009-02-25 14:50:00,21.38,21.54,21.38,21.5,29800.0,15.2019,15.3157,15.2019,15.2872,29800.0
2009-02-25 14:55:00,21.51,21.52,21.3,21.35,25700.0,15.2943,15.3015,15.145,15.1806,25700.0
2009-02-25 15:00:00,21.35,21.5,21.3,21.49,24600.0,15.1806,15.2872,15.145,15.2801,24600.0
2009-02-25 15:05:00,21.49,21.57,21.45,21.5,22000.0,15.2801,15.337,15.2517,15.2872,22000.0
2009-02-25 15:10:00,21.49,21.54,21.36,21.51,21100.0,15.2801,15.3157,15.1877,15.2943,21100.0
2009-02-25 15:15:00,21.51,21.75,21.5,21.66,24600.0,15.2943,15.465,15.2872,15.401,24600.0
2009-02-25 15:20:00,21.67,21.75,21.6,21.68,21900.0,15.4081,15.465,15.3583,15.4152,21900.0
2009-02-25 15:25:00,21.65,21.74,21.63,21.66,17600.0,15.3939,15.4579,15.3797,15.401,17600.0
2009-02-25 15:30:00,21.66,21.66,21.59,21.63,17500.0,15.401,15.401,15.3512,15.3797,17500.0
2009-02-25 15:35:00,21.64,21.66,21.48,21.5,21000.0,15.3868,15.401,15.273,15.2872,21000.0
2009-02-25 15:40:00,21.5,21.53,21.42,21.42,44300.0,15.2872,15.3086,15.2304,15.2304,44300.0
2009-02-25 15:45:00,21.41,21.5,21.34,21.39,39600.0,15.2232,15.2872,15.1735,15.209,39600.0
2009-02-25 15:50:00,21.38,21.44,21.28,21.29,40700.0,15.2019,15.2446,15.1308,15.1379,40700.0
2009-02-25 15:55:00,21.29,21.29,21.17,21.19,63800.0,15.1379,15.1379,15.0526,15.0668,63800.0
2009-02-26 09:30:00,21.44,21.68,21.34,21.6,10500.0,15.2446,15.4152,15.1735,15.3583,10500.0
2009-02-26 09:35:00,21.53,21.54,21.12,21.12,38500.0,15.3086,15.3157,15.017,15.017,38500.0
2009-02-26 09:40:00,21.09,21.28,21.09,21.26,12600.0,14.9957,15.1308,14.9957,15.1166,12600.0
2009-02-26 09:45:00,21.28,21.29,21.1,21.18,13000.0,15.1308,15.1379,15.0028,15.0597,13000.0
2009-02-26 09:50:00,21.18,21.48,21.17,21.31,29800.0,15.0597,15.273,15.0526,15.1521,29800.0
2009-02-26 09:55:00,21.3,21.4,21.19,21.4,16400.0,15.145,15.2161,15.0668,15.2161,16400.0
2009-02-26 10:00:00,21.4,21.57,21.35,21.47,20200.0,15.2161,15.337,15.1806,15.2659,20200.0
2009-02-26 10:05:00,21.45,21.58,21.37,21.41,13500.0,15.2517,15.3441,15.1948,15.2232,13500.0
2009-02-26 10:10:00,21.4,21.4,21.21,21.33,23800.0,15.2161,15.2161,15.081,15.1664,23800.0
2009-02-26 10:15:00,21.31,21.42,21.26,21.4,10900.0,15.1521,15.2304,15.1166,15.2161,10900.0
2009-02-26 10:20:00,21.38,21.51,21.37,21.43,16200.0,15.2019,15.2943,15.1948,15.2375,16200.0
2009-02-26 10:25:00,21.46,21.46,21.32,21.45,15600.0,15.2588,15.2588,15.1592,15.2517,15600.0
2009-02-26 10:30:00,21.45,21.48,21.28,21.38,35700.0,15.2517,15.273,15.1308,15.2019,35700.0
2009-02-26 10:35:00,21.39,21.47,21.36,21.41,10700.0,15.209,15.2659,15.1877,15.2232,10700.0
2009-02-26 10:40:00,21.4,21.46,21.33,21.36,21900.0,15.2161,15.2588,15.1664,15.1877,21900.0
2009-02-26 10:45:00,21.35,21.43,21.34,21.38,24600.0,15.1806,15.2375,15.1735,15.2019,24600.0
2009-02-26 10:50:00,21.37,21.4,21.27,21.27,14400.0,15.1948,15.2161,15.1237,15.1237,14400.0
2009-02-26 10:55:00,21.26,21.39,21.25,21.34,9600.0,15.1166,15.209,15.1095,15.1735,9600.0
2009-02-26 11:00:00,21.34,21.34,21.15,21.17,26900.0,15.1735,15.1735,15.0384,15.0526,26900.0
2009-02-26 11:05:00,21.16,21.16,21.06,21.08,17500.0,15.0455,15.0455,14.9744,14.9886,17500.0
2009-02-26 11:10:00,21.05,21.14,21.04,21.11,12800.0,14.9673,15.0313,14.9602,15.0099,12800.0
2009-02-26 11:15:00,21.11,21.13,21.06,21.11,22700.0,15.0099,15.0242,14.9744,15.0099,22700.0
2009-02-26 11:20:00,21.1,21.15,21.08,21.14,31700.0,15.0028,15.0384,14.9886,15.0313,31700.0
2009-02-26 11:25:00,21.15,21.15,21.06,21.06,15000.0,15.0384,15.0384,14.9744,14.9744,15000.0
2009-02-26 11:30:00,21.06,21.11,21.04,21.07,23300.0,14.9744,15.0099,14.9602,14.9815,23300.0
2009-02-26 11:35:00,21.07,21.09,21.05,21.06,7600.0,14.9815,14.9957,14.9673,14.9744,7600.0
2009-02-26 11:40:00,21.07,21.07,20.88,20.9,31100.0,14.9815,14.9815,14.8464,14.8606,31100.0
2009-02-26 11:45:00,20.91,20.95,20.9,20.93,12100.0,14.8677,14.8962,14.8606,14.8819,12100.0
2009-02-26 11:50:00,20.93,21.01,20.93,21.0,14500.0,14.8819,14.9388,14.8819,14.9317,14500.0
2009-02-26 11:55:00,20.99,21.0,20.96,20.98,10100.0,14.9246,14.9317,14.9033,14.9175,10100.0
2009-02-26 12:00:00,20.98,21.02,20.98,20.98,15000.0,14.9175,14.9459,14.9175,14.9175,15000.0
2009-02-26 12:05:00,20.98,20.99,20.94,20.98,19100.0,14.9175,14.9246,14.8891,14.9175,19100.0
2009-02-26 12:10:00,20.98,20.98,20.85,20.89,20000.0,14.9175,14.9175,14.8251,14.8535,20000.0
2009-02-26 12:15:00,20.88,20.91,20.81,20.84,19300.0,14.8464,14.8677,14.7966,14.818,19300.0
2009-02-26 12:20:00,20.84,20.85,20.74,20.75,17200.0,14.818,14.8251,14.7468,14.754,17200.0
2009-02-26 12:25:00,20.74,20.77,20.66,20.75,19500.0,14.7468,14.7682,14.69,14.754,19500.0
2009-02-26 12:30:00,20.75,20.78,20.7,20.76,13300.0,14.754,14.7753,14.7184,14.7611,13300.0
2009-02-26 12:35:00,20.77,20.82,20.72,20.74,13700.0,14.7682,14.8037,14.7326,14.7468,13700.0
2009-02-26 12:40:00,20.74,20.76,20.69,20.72,11600.0,14.7468,14.7611,14.7113,14.7326,11600.0
2009-02-26 12:45:00,20.73,20.83,20.73,20.83,8800.0,14.7397,14.8108,14.7397,14.8108,8800.0
2009-02-26 12:50:00,20.84,20.84,20.77,20.83,11900.0,14.818,14.818,14.7682,14.8108,11900.0
2009-02-26 12:55:00,20.84,20.84,20.65,20.69,13400.0,14.818,14.818,14.6829,14.7113,13400.0
2009-02-26 13:00:00,20.72,20.74,20.69,20.72,9100.0,14.7326,14.7468,14.7113,14.7326,9100.0
2009-02-26 13:05:00,20.73,20.73,20.61,20.61,12800.0,14.7397,14.7397,14.6544,14.6544,12800.0
2009-02-26 13:10:00,20.6,20.61,20.47,20.58,17700.0,14.6473,14.6544,14.5549,14.6331,17700.0
2009-02-26 13:15:00,20.59,20.6,20.56,20.56,9000.0,14.6402,14.6473,14.6189,14.6189,9000.0
2009-02-26 13:20:00,20.55,20.67,20.53,20.61,15100.0,14.6118,14.6971,14.5975,14.6544,15100.0
2009-02-26 13:25:00,20.62,20.76,20.6,20.74,22600.0,14.6615,14.7611,14.6473,14.7468,22600.0
2009-02-26 13:30:00,20.74,20.82,20.72,20.81,13100.0,14.7468,14.8037,14.7326,14.7966,13100.0
2009-02-26 13:35:00,20.8,20.83,20.67,20.68,12000.0,14.7895,14.8108,14.6971,14.7042,12000.0
2009-02-26 13:40:00,20.69,20.88,20.68,20.83,13200.0,14.7113,14.8464,14.7042,14.8108,13200.0
2009-02-26 13:45:00,20.82,20.86,20.8,20.82,14000.0,14.8037,14.8322,14.7895,14.8037,14000.0
2009-02-26 13:50:00,20.82,20.86,20.79,20.79,10700.0,14.8037,14.8322,14.7824,14.7824,10700.0
2009-02-26 13:55:00,20.8,20.84,20.74,20.79,18100.0,14.7895,14.818,14.7468,14.7824,18100.0
2009-02-26 14:00:00,20.79,20.79,20.67,20.72,17500.0,14.7824,14.7824,14.6971,14.7326,17500.0
2009-02-26 14:05:00,20.7,20.72,20.58,20.64,14500.0,14.7184,14.7326,14.6331,14.6757,14500.0
2009-02-26 14:10:00,20.65,20.75,20.65,20.74,16300.0,14.6829,14.754,14.6829,14.7468,16300.0
2009-02-26 14:15:00,20.74,20.76,20.71,20.71,12700.0,14.7468,14.7611,14.7255,14.7255,12700.0
2009-02-26 14:20:00,20.71,20.82,20.7,20.75,21300.0,14.7255,14.8037,14.7184,14.754,21300.0
2009-02-26 14:25:00,20.72,20.76,20.71,20.73,13500.0,14.7326,14.7611,14.7255,14.7397,13500.0
2009-02-26 14:30:00,20.74,20.74,20.57,20.62,31000.0,14.7468,14.7468,14.626,14.6615,31000.0
2009-02-26 14:35:00,20.62,20.73,20.61,20.68,15600.0,14.6615,14.7397,14.6544,14.7042,15600.0
2009-02-26 14:40:00,20.67,20.68,20.58,20.66,33700.0,14.6971,14.7042,14.6331,14.69,33700.0
2009-02-26 14:45:00,20.67,20.73,20.65,20.7,24400.0,14.6971,14.7397,14.6829,14.7184,24400.0
2009-02-26 14:50:00,20.69,20.76,20.63,20.63,46300.0,14.7113,14.7611,14.6686,14.6686,46300.0
2009-02-26 14:55:00,20.64,20.66,20.52,20.64,56200.0,14.6757,14.69,14.5904,14.6757,56200.0
2009-02-26 15:00:00,20.63,20.64,20.51,20.57,42600.0,14.6686,14.6757,14.5833,14.626,42600.0
2009-02-26 15:05:00,20.57,20.65,20.55,20.59,28600.0,14.626,14.6829,14.6118,14.6402,28600.0
2009-02-26 15:10:00,20.6,20.63,20.46,20.46,63100.0,14.6473,14.6686,14.5478,14.5478,63100.0
2009-02-26 15:15:00,20.46,20.56,20.45,20.52,92100.0,14.5478,14.6189,14.5406,14.5904,92100.0
2009-02-26 15:20:00,20.54,20.56,20.46,20.54,65000.0,14.6046,14.6189,14.5478,14.6046,65000.0
2009-02-26 15:25:00,20.55,20.59,20.52,20.54,30800.0,14.6118,14.6402,14.5904,14.6046,30800.0
2009-02-26 15:30:00,20.54,20.6,20.49,20.59,43000.0,14.6046,14.6473,14.5691,14.6402,43000.0
2009-02-26 15:35:00,20.6,20.68,20.6,20.65,41900.0,14.6473,14.7042,14.6473,14.6829,41900.0
2009-02-26 15:40:00,20.65,20.81,20.63,20.79,102100.0,14.6829,14.7966,14.6686,14.7824,102100.0
2009-02-26 15:45:00,20.78,20.84,20.75,20.8,71000.0,14.7753,14.818,14.754,14.7895,71000.0
2009-02-26 15:50:00,20.78,20.84,20.75,20.76,133700.0,14.7753,14.818,14.754,14.7611,133700.0
2009-02-26 15:55:00,20.76,20.76,20.61,20.69,260800.0,14.7611,14.7611,14.6544,14.7113,260800.0
2009-02-27 09:30:00,20.25,20.46,20.21,20.26,14900.0,14.3984,14.5478,14.37,14.4056,14900.0
2009-02-27 09:35:00,20.32,20.61,20.28,20.44,11500.0,14.4482,14.6544,14.4198,14.5335,11500.0
2009-02-27 09:40:00,20.42,20.44,20.25,20.3,12800.0,14.5193,14.5335,14.3984,14.434,12800.0
2009-02-27 09:45:00,20.28,20.47,20.26,20.37,17000.0,14.4198,14.5549,14.4056,14.4838,17000.0
2009-02-27 09:50:00,20.38,20.43,20.29,20.36,16000.0,14.4909,14.5264,14.4269,14.4767,16000.0
2009-02-27 09:55:00,20.37,20.68,20.35,20.63,34000.0,14.4838,14.7042,14.4695,14.6686,34000.0
2009-02-27 10:00:00,20.63,20.67,20.57,20.6,31600.0,14.6686,14.6971,14.626,14.6473,31600.0
2009-02-27 10:05:00,20.61,20.65,20.45,20.46,19900.0,14.6544,14.6829,14.5406,14.5478,19900.0
2009-02-27 10:10:00,20.46,20.53,20.44,20.5,24800.0,14.5478,14.5975,14.5335,14.5762,24800.0
2009-02-27 10:15:00,20.51,20.55,20.37,20.46,26000.0,14.5833,14.6118,14.4838,14.5478,26000.0
2009-02-27 10:20:00,20.49,20.97,20.48,20.92,62900.0,14.5691,14.9104,14.562,14.8748,62900.0
2009-02-27 10:25:00,20.92,20.95,20.82,20.82,20200.0,14.8748,14.8962,14.8037,14.8037,20200.0
2009-02-27 10:30:00,20.82,20.84,20.74,20.74,22000.0,14.8037,14.818,14.7468,14.7468,22000.0
2009-02-27 10:35:00,20.74,20.79,20.65,20.77,12600.0,14.7468,14.7824,14.6829,14.7682,12600.0
2009-02-27 10:40:00,20.77,20.88,20.74,20.85,24400.0,14.7682,14.8464,14.7468,14.8251,24400.0
2009-02-27 10:45:00,20.82,20.95,20.74,20.83,30200.0,14.8037,14.8962,14.7468,14.8108,30200.0
2009-02-27 10:50:00,20.85,20.92,20.8,20.83,8900.0,14.8251,14.8748,14.7895,14.8108,8900.0
2009-02-27 10:55:00,20.83,20.83,20.71,20.81,9900.0,14.8108,14.8108,14.7255,14.7966,9900.0
2009-02-27 11:00:00,20.8,20.82,20.72,20.72,8700.0,14.7895,14.8037,14.7326,14.7326,8700.0
2009-02-27 11:05:00,20.71,20.73,20.68,20.7,8000.0,14.7255,14.7397,14.7042,14.7184,8000.0
2009-02-27 11:10:00,20.7,20.74,20.61,20.61,13400.0,14.7184,14.7468,14.6544,14.6544,13400.0
2009-02-27 11:15:00,20.59,20.65,20.57,20.61,11600.0,14.6402,14.6829,14.626,14.6544,11600.0
2009-02-27 11:20:00,20.62,20.73,20.6,20.68,8200.0,14.6615,14.7397,14.6473,14.7042,8200.0
2009-02-27 11:25:00,20.67,20.76,20.64,20.74,10300.0,14.6971,14.7611,14.6757,14.7468,10300.0
2009-02-27 11:30:00,20.76,20.81,20.72,20.72,8200.0,14.7611,14.7966,14.7326,14.7326,8200.0
2009-02-27 11:35:00,20.74,20.79,20.67,20.75,12700.0,14.7468,14.7824,14.6971,14.754,12700.0
2009-02-27 11:40:00,20.74,20.99,20.74,20.99,13900.0,14.7468,14.9246,14.7468,14.9246,13900.0
2009-02-27 11:45:00,20.99,20.99,20.83,20.85,21500.0,14.9246,14.9246,14.8108,14.8251,21500.0
2009-02-27 11:50:00,20.84,20.85,20.66,20.68,18400.0,14.818,14.8251,14.69,14.7042,18400.0
2009-02-27 11:55:00,20.68,20.82,20.65,20.78,15000.0,14.7042,14.8037,14.6829,14.7753,15000.0
2009-02-27 12:00:00,20.8,20.86,20.73,20.79,12700.0,14.7895,14.8322,14.7397,14.7824,12700.0
2009-02-27 12:05:00,20.78,20.83,20.72,20.74,14800.0,14.7753,14.8108,14.7326,14.7468,14800.0
2009-02-27 12:10:00,20.74,20.8,20.67,20.78,19600.0,14.7468,14.7895,14.6971,14.7753,19600.0
2009-02-27 12:15:00,20.77,20.79,20.66,20.66,18100.0,14.7682,14.7824,14.69,14.69,18100.0
2009-02-27 12:20:00,20.65,20.72,20.63,20.7,6700.0,14.6829,14.7326,14.6686,14.7184,6700.0
2009-02-27 12:25:00,20.71,20.72,20.68,20.69,9300.0,14.7255,14.7326,14.7042,14.7113,9300.0
2009-02-27 12:30:00,20.69,20.72,20.64,20.66,9200.0,14.7113,14.7326,14.6757,14.69,9200.0
2009-02-27 12:35:00,20.66,20.7,20.59,20.63,8200.0,14.69,14.7184,14.6402,14.6686,8200.0
2009-02-27 12:40:00,20.62,20.71,20.58,20.65,8600.0,14.6615,14.7255,14.6331,14.6829,8600.0
2009-02-27 12:45:00,20.68,20.7,20.64,20.68,3300.0,14.7042,14.7184,14.6757,14.7042,3300.0
2009-02-27 12:50:00,20.7,20.75,20.7,20.73,3200.0,14.7184,14.754,14.7184,14.7397,3200.0
2009-02-27 12:55:00,20.72,20.8,20.67,20.8,4900.0,14.7326,14.7895,14.6971,14.7895,4900.0
2009-02-27 13:00:00,20.8,20.9,20.8,20.89,27300.0,14.7895,14.8606,14.7895,14.8535,27300.0
2009-02-27 13:05:00,20.89,20.98,20.86,20.98,32900.0,14.8535,14.9175,14.8322,14.9175,32900.0
2009-02-27 13:10:00,20.97,21.0,20.85,20.86,47800.0,14.9104,14.9317,14.8251,14.8322,47800.0
2009-02-27 13:15:00,20.83,20.83,20.73,20.83,13300.0,14.8108,14.8108,14.7397,14.8108,13300.0
2009-02-27 13:20:00,20.83,20.9,20.78,20.8,7000.0,14.8108,14.8606,14.7753,14.7895,7000.0
2009-02-27 13:25:00,20.81,20.89,20.81,20.83,9000.0,14.7966,14.8535,14.7966,14.8108,9000.0
2009-02-27 13:30:00,20.83,21.0,20.7,20.88,31300.0,14.8108,14.9317,14.7184,14.8464,31300.0
2009-02-27 13:35:00,20.88,20.91,20.61,20.68,21500.0,14.8464,14.8677,14.6544,14.7042,21500.0
2009-02-27 13:40:00,20.64,20.72,20.63,20.66,28300.0,14.6757,14.7326,14.6686,14.69,28300.0
2009-02-27 13:45:00,20.66,20.86,20.63,20.82,23400.0,14.69,14.8322,14.6686,14.8037,23400.0
2009-02-27 13:50:00,20.85,20.93,20.8,20.8,20300.0,14.8251,14.8819,14.7895,14.7895,20300.0
2009-02-27 13:55:00,20.82,20.93,20.75,20.9,44300.0,14.8037,14.8819,14.754,14.8606,44300.0
2009-02-27 14:00:00,20.9,21.0,20.87,21.0,16400.0,14.8606,14.9317,14.8393,14.9317,16400.0
2009-02-27 14:05:00,21.0,21.0,20.8,20.81,19300.0,14.9317,14.9317,14.7895,14.7966,19300.0
2009-02-27 14:10:00,20.8,20.84,20.73,20.8,16600.0,14.7895,14.818,14.7397,14.7895,16600.0
2009-02-27 14:15:00,20.8,20.9,20.75,20.82,15100.0,14.7895,14.8606,14.754,14.8037,15100.0
2009-02-27 14:20:00,20.82,20.82,20.59,20.6,29700.0,14.8037,14.8037,14.6402,14.6473,29700.0
2009-02-27 14:25:00,20.59,20.67,20.47,20.48,41500.0,14.6402,14.6971,14.5549,14.562,41500.0
2009-02-27 14:30:00,20.49,20.51,20.42,20.49,31800.0,14.5691,14.5833,14.5193,14.5691,31800.0
2009-02-27 14:35:00,20.49,20.53,20.4,20.42,22300.0,14.5691,14.5975,14.5051,14.5193,22300.0
2009-02-27 14:40:00,20.43,20.61,20.42,20.49,24200.0,14.5264,14.6544,14.5193,14.5691,24200.0
2009-02-27 14:45:00,20.48,20.59,20.46,20.55,40000.0,14.562,14.6402,14.5478,14.6118,40000.0
2009-02-27 14:50:00,20.57,20.61,20.49,20.5,63700.0,14.626,14.6544,14.5691,14.5762,63700.0
2009-02-27 14:55:00,20.49,20.57,20.48,20.53,49500.0,14.5691,14.626,14.562,14.5975,49500.0
2009-02-27 15:00:00,20.51,20.52,20.4,20.44,57600.0,14.5833,14.5904,14.5051,14.5335,57600.0
2009-02-27 15:05:00,20.45,20.46,20.27,20.31,49700.0,14.5406,14.5478,14.4127,14.4411,49700.0
2009-02-27 15:10:00,20.31,20.31,20.07,20.11,154500.0,14.4411,14.4411,14.2705,14.2989,154500.0
2009-02-27 15:15:00,20.11,20.2,20.07,20.16,65800.0,14.2989,14.3629,14.2705,14.3344,65800.0
2009-02-27 15:20:00,20.17,20.24,20.1,20.24,75600.0,14.3416,14.3913,14.2918,14.3913,75600.0
2009-02-27 15:25:00,20.24,20.32,20.15,20.16,61700.0,14.3913,14.4482,14.3273,14.3344,61700.0
2009-02-27 15:30:00,20.15,20.38,20.13,20.32,82300.0,14.3273,14.4909,14.3131,14.4482,82300.0
2009-02-27 15:35:00,20.31,20.32,20.1,20.19,86900.0,14.4411,14.4482,14.2918,14.3558,86900.0
2009-02-27 15:40:00,20.18,20.32,20.13,20.24,74700.0,14.3487,14.4482,14.3131,14.3913,74700.0
2009-02-27 15:45:00,20.25,20.4,20.19,20.3,56900.0,14.3984,14.5051,14.3558,14.434,56900.0
2009-02-27 15:50:00,20.31,20.37,20.21,20.21,84800.0,14.4411,14.4838,14.37,14.37,84800.0
2009-02-27 15:55:00,20.22,20.25,20.09,20.12,215500.0,14.3771,14.3984,14.2847,14.306,215500.0
2009-03-02 09:30:00,19.62,19.77,18.49,18.95,133600.0,13.9505,14.0571,13.147,13.4741,133600.0
2009-03-02 09:35:00,18.98,19.46,18.94,19.33,68200.0,13.4954,13.8367,13.467,13.7443,68200.0
2009-03-02 09:40:00,19.33,19.47,19.3,19.4,29400.0,13.7443,13.8438,13.723,13.7941,29400.0
2009-03-02 09:45:00,19.4,19.57,19.4,19.47,50900.0,13.7941,13.9149,13.7941,13.8438,50900.0
2009-03-02 09:50:00,19.48,19.61,19.44,19.59,26500.0,13.8509,13.9434,13.8225,13.9292,26500.0
2009-03-02 09:55:00,19.55,19.63,19.46,19.53,27300.0,13.9007,13.9576,13.8367,13.8865,27300.0
2009-03-02 10:00:00,19.5,19.71,19.5,19.57,56100.0,13.8652,14.0145,13.8652,13.9149,56100.0
2009-03-02 10:05:00,19.56,19.6,19.48,19.51,43200.0,13.9078,13.9363,13.8509,13.8723,43200.0
2009-03-02 10:10:00,19.52,19.55,19.41,19.44,32200.0,13.8794,13.9007,13.8012,13.8225,32200.0
2009-03-02 10:15:00,19.42,19.51,19.39,19.42,18700.0,13.8083,13.8723,13.787,13.8083,18700.0
2009-03-02 10:20:00,19.42,19.54,19.36,19.54,21600.0,13.8083,13.8936,13.7656,13.8936,21600.0
2009-03-02 10:25:00,19.54,19.57,19.46,19.52,23500.0,13.8936,13.9149,13.8367,13.8794,23500.0
2009-03-02 10:30:00,19.5,19.56,19.39,19.41,19700.0,13.8652,13.9078,13.787,13.8012,19700.0
2009-03-02 10:35:00,19.42,19.47,19.4,19.4,10900.0,13.8083,13.8438,13.7941,13.7941,10900.0
2009-03-02 10:40:00,19.39,19.42,19.3,19.42,11800.0,13.787,13.8083,13.723,13.8083,11800.0
2009-03-02 10:45:00,19.42,19.46,19.41,19.42,23200.0,13.8083,13.8367,13.8012,13.8083,23200.0
2009-03-02 10:50:00,19.4,19.41,19.35,19.35,16800.0,13.7941,13.8012,13.7585,13.7585,16800.0
2009-03-02 10:55:00,19.35,19.43,19.32,19.41,21100.0,13.7585,13.8154,13.7372,13.8012,21100.0
2009-03-02 11:00:00,19.42,19.49,19.33,19.35,24200.0,13.8083,13.8581,13.7443,13.7585,24200.0
2009-03-02 11:05:00,19.33,19.36,19.23,19.28,30500.0,13.7443,13.7656,13.6732,13.7087,30500.0
2009-03-02 11:10:00,19.27,19.35,19.26,19.34,28400.0,13.7016,13.7585,13.6945,13.7514,28400.0
2009-03-02 11:15:00,19.34,19.34,19.25,19.31,30600.0,13.7514,13.7514,13.6874,13.7301,30600.0
2009-03-02 11:20:00,19.32,19.43,19.24,19.27,25400.0,13.7372,13.8154,13.6803,13.7016,25400.0
2009-03-02 11:25:00,19.28,19.28,19.1,19.16,23600.0,13.7087,13.7087,13.5808,13.6234,23600.0
2009-03-02 11:30:00,19.15,19.15,19.08,19.13,14800.0,13.6163,13.6163,13.5665,13.6021,14800.0
2009-03-02 11:35:00,19.13,19.13,18.9,18.95,78200.0,13.6021,13.6021,13.4385,13.4741,78200.0
2009-03-02 11:40:00,18.95,18.97,18.83,18.83,50800.0,13.4741,13.4883,13.3888,13.3888,50800.0
2009-03-02 11:45:00,18.82,18.88,18.81,18.84,17100.0,13.3817,13.4243,13.3746,13.3959,17100.0
2009-03-02 11:50:00,18.85,18.87,18.73,18.74,19400.0,13.403,13.4172,13.3177,13.3248,19400.0
2009-03-02 11:55:00,18.72,18.74,18.68,18.72,24000.0,13.3106,13.3248,13.2821,13.3106,24000.0
2009-03-02 12:00:00,18.74,18.81,18.71,18.81,29800.0,13.3248,13.3746,13.3034,13.3746,29800.0
2009-03-02 12:05:00,18.81,18.91,18.81,18.89,25500.0,13.3746,13.4457,13.3746,13.4314,25500.0
2009-03-02 12:10:00,18.87,18.88,18.75,18.84,23000.0,13.4172,13.4243,13.3319,13.3959,23000.0
2009-03-02 12:15:00,18.85,18.88,18.8,18.81,19400.0,13.403,13.4243,13.3674,13.3746,19400.0
2009-03-02 12:20:00,18.83,18.94,18.83,18.94,7400.0,13.3888,13.467,13.3888,13.467,7400.0
2009-03-02 12:25:00,18.93,18.95,18.89,18.91,8900.0,13.4599,13.4741,13.4314,13.4457,8900.0
2009-03-02 12:30:00,18.92,18.95,18.89,18.93,12200.0,13.4528,13.4741,13.4314,13.4599,12200.0
2009-03-02 12:35:00,18.93,18.93,18.85,18.86,9600.0,13.4599,13.4599,13.403,13.4101,9600.0
2009-03-02 12:40:00,18.87,18.89,18.84,18.86,16300.0,13.4172,13.4314,13.3959,13.4101,16300.0
2009-03-02 12:45:00,18.86,18.89,18.76,18.87,21200.0,13.4101,13.4314,13.339,13.4172,21200.0
2009-03-02 12:50:00,18.87,18.95,18.84,18.88,15000.0,13.4172,13.4741,13.3959,13.4243,15000.0
2009-03-02 12:55:00,18.88,18.93,18.78,18.81,20300.0,13.4243,13.4599,13.3532,13.3746,20300.0
2009-03-02 13:00:00,18.82,18.92,18.78,18.8,25000.0,13.3817,13.4528,13.3532,13.3674,25000.0
2009-03-02 13:05:00,18.81,18.94,18.78,18.93,15000.0,13.3746,13.467,13.3532,13.4599,15000.0
2009-03-02 13:10:00,18.92,18.93,18.78,18.79,13700.0,13.4528,13.4599,13.3532,13.3603,13700.0
2009-03-02 13:15:00,18.8,18.88,18.76,18.78,14300.0,13.3674,13.4243,13.339,13.3532,14300.0
2009-03-02 13:20:00,18.78,18.82,18.77,18.77,11600.0,13.3532,13.3817,13.3461,13.3461,11600.0
2009-03-02 13:25:00,18.76,18.88,18.75,18.83,17300.0,13.339,13.4243,13.3319,13.3888,17300.0
2009-03-02 13:30:00,18.82,18.85,18.76,18.79,7800.0,13.3817,13.403,13.339,13.3603,7800.0
2009-03-02 13:35:00,18.79,18.88,18.78,18.87,48600.0,13.3603,13.4243,13.3532,13.4172,48600.0
2009-03-02 13:40:00,18.86,18.93,18.84,18.87,28200.0,13.4101,13.4599,13.3959,13.4172,28200.0
2009-03-02 13:45:00,18.86,18.99,18.85,18.97,26100.0,13.4101,13.5025,13.403,13.4883,26100.0
2009-03-02 13:50:00,18.97,19.05,18.92,19.05,15300.0,13.4883,13.5452,13.4528,13.5452,15300.0
2009-03-02 13:55:00,19.07,19.14,19.02,19.14,31300.0,13.5594,13.6092,13.5239,13.6092,31300.0
2009-03-02 14:00:00,19.14,19.15,19.04,19.08,35100.0,13.6092,13.6163,13.5381,13.5665,35100.0
2009-03-02 14:05:00,19.08,19.1,18.99,19.0,45300.0,13.5665,13.5808,13.5025,13.5096,45300.0
2009-03-02 14:10:00,19.02,19.05,19.0,19.02,18000.0,13.5239,13.5452,13.5096,13.5239,18000.0
2009-03-02 14:15:00,19.02,19.11,18.98,18.98,36500.0,13.5239,13.5879,13.4954,13.4954,36500.0
2009-03-02 14:20:00,18.98,19.1,18.93,19.09,103900.0,13.4954,13.5808,13.4599,13.5736,103900.0
2009-03-02 14:25:00,19.08,19.1,19.0,19.09,38100.0,13.5665,13.5808,13.5096,13.5736,38100.0
2009-03-02 14:30:00,19.08,19.21,19.06,19.18,54900.0,13.5665,13.659,13.5523,13.6376,54900.0
2009-03-02 14:35:00,19.17,19.25,19.15,19.15,39000.0,13.6305,13.6874,13.6163,13.6163,39000.0
2009-03-02 14:40:00,19.15,19.28,19.14,19.21,48900.0,13.6163,13.7087,13.6092,13.659,48900.0
2009-03-02 14:45:00,19.2,19.2,19.09,19.1,29400.0,13.6519,13.6519,13.5736,13.5808,29400.0
2009-03-02 14:50:00,19.1,19.2,19.08,19.11,37100.0,13.5808,13.6519,13.5665,13.5879,37100.0
2009-03-02 14:55:00,19.11,19.13,19.03,19.03,22700.0,13.5879,13.6021,13.531,13.531,22700.0
2009-03-02 15:00:00,19.04,19.1,18.99,19.04,75900.0,13.5381,13.5808,13.5025,13.5381,75900.0
2009-03-02 15:05:00,19.05,19.07,18.93,18.97,34800.0,13.5452,13.5594,13.4599,13.4883,34800.0
2009-03-02 15:10:00,18.98,19.03,18.91,18.97,31800.0,13.4954,13.531,13.4457,13.4883,31800.0
2009-03-02 15:15:00,18.96,18.96,18.83,18.85,24100.0,13.4812,13.4812,13.3888,13.403,24100.0
2009-03-02 15:20:00,18.85,18.87,18.75,18.76,87000.0,13.403,13.4172,13.3319,13.339,87000.0
2009-03-02 15:25:00,18.75,18.83,18.72,18.83,46200.0,13.3319,13.3888,13.3106,13.3888,46200.0
2009-03-02 15:30:00,18.83,18.91,18.81,18.87,75500.0,13.3888,13.4457,13.3746,13.4172,75500.0
2009-03-02 15:35:00,18.88,18.88,18.74,18.75,40800.0,13.4243,13.4243,13.3248,13.3319,40800.0
2009-03-02 15:40:00,18.77,18.78,18.63,18.7,65400.0,13.3461,13.3532,13.2466,13.2963,65400.0
2009-03-02 15:45:00,18.7,18.77,18.67,18.71,66800.0,13.2963,13.3461,13.275,13.3034,66800.0
2009-03-02 15:50:00,18.72,18.77,18.68,18.7,70900.0,13.3106,13.3461,13.2821,13.2963,70900.0
2009-03-02 15:55:00,18.71,18.83,18.69,18.74,106400.0,13.3034,13.3888,13.2892,13.3248,106400.0
2009-03-03 09:30:00,19.02,19.2,18.91,19.03,23500.0,13.5239,13.6519,13.4457,13.531,23500.0
2009-03-03 09:35:00,19.0,19.06,18.85,19.06,20700.0,13.5096,13.5523,13.403,13.5523,20700.0
2009-03-03 09:40:00,19.05,19.23,18.99,19.02,34600.0,13.5452,13.6732,13.5025,13.5239,34600.0
2009-03-03 09:45:00,19.01,19.01,18.79,18.87,26400.0,13.5168,13.5168,13.3603,13.4172,26400.0
2009-03-03 09:50:00,18.88,19.07,18.86,19.07,15200.0,13.4243,13.5594,13.4101,13.5594,15200.0
2009-03-03 09:55:00,19.05,19.06,19.0,19.05,10400.0,13.5452,13.5523,13.5096,13.5452,10400.0
2009-03-03 10:00:00,19.02,19.03,18.88,18.98,20400.0,13.5239,13.531,13.4243,13.4954,20400.0
2009-03-03 10:05:00,18.95,19.05,18.89,18.93,14200.0,13.4741,13.5452,13.4314,13.4599,14200.0
2009-03-03 10:10:00,18.91,18.95,18.78,18.81,33300.0,13.4457,13.4741,13.3532,13.3746,33300.0
2009-03-03 10:15:00,18.8,18.93,18.78,18.88,17800.0,13.3674,13.4599,13.3532,13.4243,17800.0
2009-03-03 10:20:00,18.89,19.05,18.87,18.94,13300.0,13.4314,13.5452,13.4172,13.467,13300.0
2009-03-03 10:25:00,18.94,19.02,18.94,18.97,5000.0,13.467,13.5239,13.467,13.4883,5000.0
2009-03-03 10:30:00,18.96,18.97,18.89,18.97,16700.0,13.4812,13.4883,13.4314,13.4883,16700.0
2009-03-03 10:35:00,18.95,19.06,18.9,18.99,17000.0,13.4741,13.5523,13.4385,13.5025,17000.0
2009-03-03 10:40:00,19.0,19.13,18.94,18.94,9600.0,13.5096,13.6021,13.467,13.467,9600.0
2009-03-03 10:45:00,18.95,19.02,18.94,19.01,15200.0,13.4741,13.5239,13.467,13.5168,15200.0
2009-03-03 10:50:00,19.0,19.07,18.91,18.98,31300.0,13.5096,13.5594,13.4457,13.4954,31300.0
2009-03-03 10:55:00,18.98,18.99,18.86,18.97,10500.0,13.4954,13.5025,13.4101,13.4883,10500.0
2009-03-03 11:00:00,18.95,19.02,18.91,18.91,21700.0,13.4741,13.5239,13.4457,13.4457,21700.0
2009-03-03 11:05:00,18.89,19.02,18.89,18.98,25500.0,13.4314,13.5239,13.4314,13.4954,25500.0
2009-03-03 11:10:00,18.98,18.98,18.82,18.85,21600.0,13.4954,13.4954,13.3817,13.403,21600.0
2009-03-03 11:15:00,18.89,18.91,18.81,18.89,43600.0,13.4314,13.4457,13.3746,13.4314,43600.0
2009-03-03 11:20:00,18.87,18.97,18.87,18.95,9000.0,13.4172,13.4883,13.4172,13.4741,9000.0
2009-03-03 11:25:00,18.95,18.97,18.88,18.91,16400.0,13.4741,13.4883,13.4243,13.4457,16400.0
2009-03-03 11:30:00,18.91,18.93,18.78,18.81,10700.0,13.4457,13.4599,13.3532,13.3746,10700.0
2009-03-03 11:35:00,18.8,18.83,18.7,18.72,14400.0,13.3674,13.3888,13.2963,13.3106,14400.0
2009-03-03 11:40:00,18.72,18.75,18.63,18.75,20000.0,13.3106,13.3319,13.2466,13.3319,20000.0
2009-03-03 11:45:00,18.74,18.74,18.65,18.72,16900.0,13.3248,13.3248,13.2608,13.3106,16900.0
2009-03-03 11:50:00,18.73,18.74,18.55,18.6,27200.0,13.3177,13.3248,13.1897,13.2252,27200.0
2009-03-03 11:55:00,18.6,18.63,18.58,18.62,11700.0,13.2252,13.2466,13.211,13.2395,11700.0
2009-03-03 12:00:00,18.62,18.72,18.61,18.71,9200.0,13.2395,13.3106,13.2323,13.3034,9200.0
2009-03-03 12:05:00,18.72,18.79,18.72,18.77,14900.0,13.3106,13.3603,13.3106,13.3461,14900.0
2009-03-03 12:10:00,18.79,18.8,18.74,18.76,7300.0,13.3603,13.3674,13.3248,13.339,7300.0
2009-03-03 12:15:00,18.76,18.9,18.74,18.9,17200.0,13.339,13.4385,13.3248,13.4385,17200.0
2009-03-03 12:20:00,18.89,18.93,18.89,18.89,22400.0,13.4314,13.4599,13.4314,13.4314,22400.0
2009-03-03 12:25:00,18.9,19.02,18.9,18.98,14700.0,13.4385,13.5239,13.4385,13.4954,14700.0
2009-03-03 12:30:00,18.98,18.98,18.85,18.85,11300.0,13.4954,13.4954,13.403,13.403,11300.0
2009-03-03 12:35:00,18.87,18.95,18.83,18.86,19400.0,13.4172,13.4741,13.3888,13.4101,19400.0
2009-03-03 12:40:00,18.87,18.94,18.85,18.94,14200.0,13.4172,13.467,13.403,13.467,14200.0
2009-03-03 12:45:00,18.94,18.96,18.88,18.89,20400.0,13.467,13.4812,13.4243,13.4314,20400.0
2009-03-03 12:50:00,18.91,18.92,18.78,18.85,33800.0,13.4457,13.4528,13.3532,13.403,33800.0
2009-03-03 12:55:00,18.86,18.93,18.84,18.92,23800.0,13.4101,13.4599,13.3959,13.4528,23800.0
2009-03-03 13:00:00,18.92,18.97,18.86,18.95,35800.0,13.4528,13.4883,13.4101,13.4741,35800.0
2009-03-03 13:05:00,18.97,18.97,18.8,18.87,23100.0,13.4883,13.4883,13.3674,13.4172,23100.0
2009-03-03 13:10:00,18.85,18.95,18.81,18.85,24800.0,13.403,13.4741,13.3746,13.403,24800.0
2009-03-03 13:15:00,18.84,18.97,18.84,18.97,8400.0,13.3959,13.4883,13.3959,13.4883,8400.0
2009-03-03 13:20:00,18.96,18.99,18.89,18.89,10700.0,13.4812,13.5025,13.4314,13.4314,10700.0
2009-03-03 13:25:00,18.89,18.9,18.77,18.77,10100.0,13.4314,13.4385,13.3461,13.3461,10100.0
2009-03-03 13:30:00,18.79,18.85,18.75,18.76,8400.0,13.3603,13.403,13.3319,13.339,8400.0
2009-03-03 13:35:00,18.76,18.82,18.74,18.8,31100.0,13.339,13.3817,13.3248,13.3674,31100.0
2009-03-03 13:40:00,18.8,18.83,18.78,18.81,19900.0,13.3674,13.3888,13.3532,13.3746,19900.0
2009-03-03 13:45:00,18.82,18.82,18.74,18.76,21500.0,13.3817,13.3817,13.3248,13.339,21500.0
2009-03-03 13:50:00,18.75,18.87,18.75,18.84,14000.0,13.3319,13.4172,13.3319,13.3959,14000.0
2009-03-03 13:55:00,18.83,18.94,18.82,18.9,9600.0,13.3888,13.467,13.3817,13.4385,9600.0
2009-03-03 14:00:00,18.9,19.01,18.87,19.0,9700.0,13.4385,13.5168,13.4172,13.5096,9700.0
2009-03-03 14:05:00,19.0,19.01,18.92,18.95,8500.0,13.5096,13.5168,13.4528,13.4741,8500.0
2009-03-03 14:10:00,18.94,19.08,18.91,19.04,14800.0,13.467,13.5665,13.4457,13.5381,14800.0
2009-03-03 14:15:00,19.03,19.04,18.89,18.91,13900.0,13.531,13.5381,13.4314,13.4457,13900.0
2009-03-03 14:20:00,18.91,19.01,18.9,19.01,19500.0,13.4457,13.5168,13.4385,13.5168,19500.0
2009-03-03 14:25:00,19.0,19.0,18.9,18.92,32800.0,13.5096,13.5096,13.4385,13.4528,32800.0
2009-03-03 14:30:00,18.93,19.03,18.88,19.02,35800.0,13.4599,13.531,13.4243,13.5239,35800.0
2009-03-03 14:35:00,19.03,19.09,19.02,19.06,9200.0,13.531,13.5736,13.5239,13.5523,9200.0
2009-03-03 14:40:00,19.07,19.12,19.03,19.05,29000.0,13.5594,13.595,13.531,13.5452,29000.0
2009-03-03 14:45:00,19.04,19.1,19.0,19.1,40900.0,13.5381,13.5808,13.5096,13.5808,40900.0
2009-03-03 14:50:00,19.09,19.1,18.97,19.05,20400.0,13.5736,13.5808,13.4883,13.5452,20400.0
2009-03-03 14:55:00,19.04,19.22,18.99,19.15,73300.0,13.5381,13.6661,13.5025,13.6163,73300.0
2009-03-03 15:00:00,19.16,19.16,19.04,19.07,35300.0,13.6234,13.6234,13.5381,13.5594,35300.0
2009-03-03 15:05:00,19.07,19.08,18.94,18.98,42500.0,13.5594,13.5665,13.467,13.4954,42500.0
2009-03-03 15:10:00,18.98,19.05,18.87,18.89,47400.0,13.4954,13.5452,13.4172,13.4314,47400.0
2009-03-03 15:15:00,18.89,19.0,18.86,18.92,30900.0,13.4314,13.5096,13.4101,13.4528,30900.0
2009-03-03 15:20:00,18.95,18.98,18.76,18.84,34000.0,13.4741,13.4954,13.339,13.3959,34000.0
2009-03-03 15:25:00,18.82,18.86,18.75,18.78,26300.0,13.3817,13.4101,13.3319,13.3532,26300.0
2009-03-03 15:30:00,18.79,18.82,18.75,18.75,42200.0,13.3603,13.3817,13.3319,13.3319,42200.0
2009-03-03 15:35:00,18.77,18.78,18.67,18.67,52500.0,13.3461,13.3532,13.275,13.275,52500.0
2009-03-03 15:40:00,18.66,18.73,18.63,18.68,30600.0,13.2679,13.3177,13.2466,13.2821,30600.0
2009-03-03 15:45:00,18.66,18.71,18.64,18.69,27300.0,13.2679,13.3034,13.2537,13.2892,27300.0
2009-03-03 15:50:00,18.68,18.81,18.68,18.76,66200.0,13.2821,13.3746,13.2821,13.339,66200.0
2009-03-03 15:55:00,18.76,18.77,18.68,18.7,35600.0,13.339,13.3461,13.2821,13.2963,35600.0
2009-03-04 09:30:00,19.21,19.23,18.8,18.83,20300.0,13.659,13.6732,13.3674,13.3888,20300.0
2009-03-04 09:35:00,18.85,19.24,18.82,19.05,36400.0,13.403,13.6803,13.3817,13.5452,36400.0
2009-03-04 09:40:00,19.03,19.07,18.91,18.96,21000.0,13.531,13.5594,13.4457,13.4812,21000.0
2009-03-04 09:45:00,18.96,19.03,18.85,18.91,26300.0,13.4812,13.531,13.403,13.4457,26300.0
2009-03-04 09:50:00,18.91,18.91,18.78,18.81,16500.0,13.4457,13.4457,13.3532,13.3746,16500.0
2009-03-04 09:55:00,18.8,18.91,18.8,18.85,15000.0,13.3674,13.4457,13.3674,13.403,15000.0
2009-03-04 10:00:00,18.82,19.0,18.82,18.93,26200.0,13.3817,13.5096,13.3817,13.4599,26200.0
2009-03-04 10:05:00,18.93,19.08,18.9,19.01,28400.0,13.4599,13.5665,13.4385,13.5168,28400.0
2009-03-04 10:10:00,19.0,19.0,18.85,18.94,40000.0,13.5096,13.5096,13.403,13.467,40000.0
2009-03-04 10:15:00,18.94,18.96,18.75,18.81,33300.0,13.467,13.4812,13.3319,13.3746,33300.0
2009-03-04 10:20:00,18.81,18.81,18.68,18.74,52800.0,13.3746,13.3746,13.2821,13.3248,52800.0
2009-03-04 10:25:00,18.73,18.85,18.69,18.84,44100.0,13.3177,13.403,13.2892,13.3959,44100.0
2009-03-04 10:30:00,18.83,18.89,18.77,18.82,33200.0,13.3888,13.4314,13.3461,13.3817,33200.0
2009-03-04 10:35:00,18.82,18.88,18.73,18.88,16000.0,13.3817,13.4243,13.3177,13.4243,16000.0
2009-03-04 10:40:00,18.87,19.09,18.84,19.02,29300.0,13.4172,13.5736,13.3959,13.5239,29300.0
2009-03-04 10:45:00,19.01,19.12,18.98,19.09,22100.0,13.5168,13.595,13.4954,13.5736,22100.0
2009-03-04 10:50:00,19.09,19.2,18.99,19.06,23900.0,13.5736,13.6519,13.5025,13.5523,23900.0
2009-03-04 10:55:00,19.06,19.09,19.0,19.06,13900.0,13.5523,13.5736,13.5096,13.5523,13900.0
2009-03-04 11:00:00,19.06,19.29,19.06,19.25,28100.0,13.5523,13.7158,13.5523,13.6874,28100.0
2009-03-04 11:05:00,19.25,19.36,19.2,19.2,20000.0,13.6874,13.7656,13.6519,13.6519,20000.0
2009-03-04 11:10:00,19.21,19.3,19.19,19.22,15000.0,13.659,13.723,13.6447,13.6661,15000.0
2009-03-04 11:15:00,19.21,19.23,19.14,19.15,11000.0,13.659,13.6732,13.6092,13.6163,11000.0
2009-03-04 11:20:00,19.15,19.24,19.14,19.24,29900.0,13.6163,13.6803,13.6092,13.6803,29900.0
2009-03-04 11:25:00,19.25,19.35,19.23,19.34,10500.0,13.6874,13.7585,13.6732,13.7514,10500.0
2009-03-04 11:30:00,19.35,19.45,19.31,19.42,27900.0,13.7585,13.8296,13.7301,13.8083,27900.0
2009-03-04 11:35:00,19.43,19.43,19.33,19.33,12500.0,13.8154,13.8154,13.7443,13.7443,12500.0
2009-03-04 11:40:00,19.34,19.36,19.27,19.31,11300.0,13.7514,13.7656,13.7016,13.7301,11300.0
2009-03-04 11:45:00,19.32,19.36,19.28,19.36,11300.0,13.7372,13.7656,13.7087,13.7656,11300.0
2009-03-04 11:50:00,19.36,19.41,19.35,19.39,11500.0,13.7656,13.8012,13.7585,13.787,11500.0
2009-03-04 11:55:00,19.38,19.5,19.38,19.45,16300.0,13.7798,13.8652,13.7798,13.8296,16300.0
2009-03-04 12:00:00,19.45,19.47,19.41,19.41,12700.0,13.8296,13.8438,13.8012,13.8012,12700.0
2009-03-04 12:05:00,19.4,19.42,19.32,19.34,16100.0,13.7941,13.8083,13.7372,13.7514,16100.0
2009-03-04 12:10:00,19.35,19.39,19.33,19.37,7600.0,13.7585,13.787,13.7443,13.7727,7600.0
2009-03-04 12:15:00,19.37,19.38,19.26,19.26,15600.0,13.7727,13.7798,13.6945,13.6945,15600.0
2009-03-04 12:20:00,19.26,19.31,19.24,19.25,16000.0,13.6945,13.7301,13.6803,13.6874,16000.0
2009-03-04 12:25:00,19.25,19.33,19.25,19.28,20800.0,13.6874,13.7443,13.6874,13.7087,20800.0
2009-03-04 12:30:00,19.28,19.31,19.25,19.29,14700.0,13.7087,13.7301,13.6874,13.7158,14700.0
2009-03-04 12:35:00,19.29,19.37,19.25,19.36,19600.0,13.7158,13.7727,13.6874,13.7656,19600.0
2009-03-04 12:40:00,19.37,19.37,19.22,19.22,24600.0,13.7727,13.7727,13.6661,13.6661,24600.0
2009-03-04 12:45:00,19.22,19.25,19.12,19.13,22500.0,13.6661,13.6874,13.595,13.6021,22500.0
2009-03-04 12:50:00,19.12,19.21,19.11,19.19,13200.0,13.595,13.659,13.5879,13.6447,13200.0
2009-03-04 12:55:00,19.18,19.18,19.06,19.14,22200.0,13.6376,13.6376,13.5523,13.6092,22200.0
2009-03-04 13:00:00,19.13,19.14,19.07,19.08,22800.0,13.6021,13.6092,13.5594,13.5665,22800.0
2009-03-04 13:05:00,19.05,19.09,19.02,19.09,11300.0,13.5452,13.5736,13.5239,13.5736,11300.0
2009-03-04 13:10:00,19.1,19.14,19.07,19.08,16900.0,13.5808,13.6092,13.5594,13.5665,16900.0
2009-03-04 13:15:00,19.07,19.16,19.04,19.16,32100.0,13.5594,13.6234,13.5381,13.6234,32100.0
2009-03-04 13:20:00,19.16,19.16,19.09,19.13,16400.0,13.6234,13.6234,13.5736,13.6021,16400.0
2009-03-04 13:25:00,19.13,19.25,19.12,19.17,32200.0,13.6021,13.6874,13.595,13.6305,32200.0
2009-03-04 13:30:00,19.18,19.31,19.18,19.27,36300.0,13.6376,13.7301,13.6376,13.7016,36300.0
2009-03-04 13:35:00,19.29,19.32,19.19,19.19,22100.0,13.7158,13.7372,13.6447,13.6447,22100.0
2009-03-04 13:40:00,19.22,19.27,19.19,19.23,19000.0,13.6661,13.7016,13.6447,13.6732,19000.0
2009-03-04 13:45:00,19.24,19.36,19.22,19.35,19100.0,13.6803,13.7656,13.6661,13.7585,19100.0
2009-03-04 13:50:00,19.37,19.37,19.31,19.35,17600.0,13.7727,13.7727,13.7301,13.7585,17600.0
2009-03-04 13:55:00,19.35,19.39,19.33,19.33,21700.0,13.7585,13.787,13.7443,13.7443,21700.0
2009-03-04 14:00:00,19.3,19.44,19.26,19.39,48300.0,13.723,13.8225,13.6945,13.787,48300.0
2009-03-04 14:05:00,19.4,19.52,19.39,19.52,29100.0,13.7941,13.8794,13.787,13.8794,29100.0
2009-03-04 14:10:00,19.52,19.52,19.44,19.45,18200.0,13.8794,13.8794,13.8225,13.8296,18200.0
2009-03-04 14:15:00,19.45,19.57,19.45,19.51,31800.0,13.8296,13.9149,13.8296,13.8723,31800.0
2009-03-04 14:20:00,19.53,19.53,19.44,19.48,27800.0,13.8865,13.8865,13.8225,13.8509,27800.0
2009-03-04 14:25:00,19.48,19.49,19.42,19.45,24600.0,13.8509,13.8581,13.8083,13.8296,24600.0
2009-03-04 14:30:00,19.45,19.49,19.43,19.49,22700.0,13.8296,13.8581,13.8154,13.8581,22700.0
2009-03-04 14:35:00,19.5,19.59,19.46,19.57,24400.0,13.8652,13.9292,13.8367,13.9149,24400.0
2009-03-04 14:40:00,19.55,19.63,19.52,19.63,21700.0,13.9007,13.9576,13.8794,13.9576,21700.0
2009-03-04 14:45:00,19.64,19.7,19.63,19.66,21200.0,13.9647,14.0074,13.9576,13.9789,21200.0
2009-03-04 14:50:00,19.67,19.78,19.67,19.76,25200.0,13.986,14.0643,13.986,14.05,25200.0
2009-03-04 14:55:00,19.75,19.78,19.69,19.76,35100.0,14.0429,14.0643,14.0003,14.05,35100.0
2009-03-04 15:00:00,19.75,19.82,19.72,19.77,69200.0,14.0429,14.0927,14.0216,14.0571,69200.0
2009-03-04 15:05:00,19.77,19.82,19.72,19.8,39300.0,14.0571,14.0927,14.0216,14.0785,39300.0
2009-03-04 15:10:00,19.79,19.93,19.77,19.88,73100.0,14.0714,14.1709,14.0571,14.1354,73100.0
2009-03-04 15:15:00,19.88,19.98,19.88,19.97,67000.0,14.1354,14.2065,14.1354,14.1994,67000.0
2009-03-04 15:20:00,19.96,19.97,19.85,19.91,65800.0,14.1922,14.1994,14.114,14.1567,65800.0
2009-03-04 15:25:00,19.91,20.05,19.9,20.05,80700.0,14.1567,14.2562,14.1496,14.2562,80700.0
2009-03-04 15:30:00,20.06,20.06,19.96,20.03,46300.0,14.2633,14.2633,14.1922,14.242,46300.0
2009-03-04 15:35:00,20.03,20.03,19.88,19.91,92900.0,14.242,14.242,14.1354,14.1567,92900.0
2009-03-04 15:40:00,19.92,19.98,19.86,19.97,110300.0,14.1638,14.2065,14.1211,14.1994,110300.0
2009-03-04 15:45:00,19.98,20.0,19.89,19.89,163200.0,14.2065,14.2207,14.1425,14.1425,163200.0
2009-03-04 15:50:00,19.89,19.93,19.75,19.77,145000.0,14.1425,14.1709,14.0429,14.0571,145000.0
2009-03-04 15:55:00,19.77,19.78,19.68,19.72,148900.0,14.0571,14.0643,13.9932,14.0216,148900.0
2009-03-05 09:30:00,18.27,18.88,18.27,18.62,57400.0,12.9906,13.4243,12.9906,13.2395,57400.0
2009-03-05 09:35:00,18.63,18.69,18.52,18.64,35400.0,13.2466,13.2892,13.1684,13.2537,35400.0
2009-03-05 09:40:00,18.65,18.75,18.64,18.73,47600.0,13.2608,13.3319,13.2537,13.3177,47600.0
2009-03-05 09:45:00,18.73,18.91,18.7,18.7,34200.0,13.3177,13.4457,13.2963,13.2963,34200.0
2009-03-05 09:50:00,18.7,18.86,18.69,18.79,49500.0,13.2963,13.4101,13.2892,13.3603,49500.0
2009-03-05 09:55:00,18.8,18.85,18.63,18.63,40400.0,13.3674,13.403,13.2466,13.2466,40400.0
2009-03-05 10:00:00,18.63,18.74,18.59,18.7,43900.0,13.2466,13.3248,13.2181,13.2963,43900.0
2009-03-05 10:05:00,18.7,18.72,18.56,18.6,43000.0,13.2963,13.3106,13.1968,13.2252,43000.0
2009-03-05 10:10:00,18.58,18.58,18.29,18.29,32300.0,13.211,13.211,13.0048,13.0048,32300.0
2009-03-05 10:15:00,18.29,18.33,18.25,18.29,31000.0,13.0048,13.0333,12.9764,13.0048,31000.0
2009-03-05 10:20:00,18.28,18.29,18.17,18.28,28400.0,12.9977,13.0048,12.9195,12.9977,28400.0
2009-03-05 10:25:00,18.27,18.32,18.25,18.29,21400.0,12.9906,13.0261,12.9764,13.0048,21400.0
2009-03-05 10:30:00,18.29,18.39,18.27,18.33,26500.0,13.0048,13.0759,12.9906,13.0333,26500.0
2009-03-05 10:35:00,18.32,18.32,18.24,18.25,36700.0,13.0261,13.0261,12.9693,12.9764,36700.0
2009-03-05 10:40:00,18.25,18.38,18.24,18.3,21000.0,12.9764,13.0688,12.9693,13.0119,21000.0
2009-03-05 10:45:00,18.3,18.3,18.12,18.15,34700.0,13.0119,13.0119,12.8839,12.9053,34700.0
2009-03-05 10:50:00,18.16,18.17,18.07,18.15,15000.0,12.9124,12.9195,12.8484,12.9053,15000.0
2009-03-05 10:55:00,18.16,18.16,17.96,17.97,35600.0,12.9124,12.9124,12.7702,12.7773,35600.0
2009-03-05 11:00:00,17.97,18.08,17.97,18.03,25300.0,12.7773,12.8555,12.7773,12.8199,25300.0
2009-03-05 11:05:00,18.03,18.06,17.97,18.03,33000.0,12.8199,12.8413,12.7773,12.8199,33000.0
2009-03-05 11:10:00,18.04,18.08,18.01,18.04,28000.0,12.8271,12.8555,12.8057,12.8271,28000.0
2009-03-05 11:15:00,18.04,18.05,17.85,17.91,63000.0,12.8271,12.8342,12.692,12.7346,63000.0
2009-03-05 11:20:00,17.9,17.95,17.83,17.92,35600.0,12.7275,12.7631,12.6777,12.7417,35600.0
2009-03-05 11:25:00,17.92,17.95,17.87,17.93,27800.0,12.7417,12.7631,12.7062,12.7488,27800.0
2009-03-05 11:30:00,17.93,17.96,17.91,17.96,21100.0,12.7488,12.7702,12.7346,12.7702,21100.0
2009-03-05 11:35:00,17.96,17.97,17.93,17.96,15200.0,12.7702,12.7773,12.7488,12.7702,15200.0
2009-03-05 11:40:00,17.97,18.02,17.9,18.0,20000.0,12.7773,12.8128,12.7275,12.7986,20000.0
2009-03-05 11:45:00,18.01,18.03,17.9,17.98,15000.0,12.8057,12.8199,12.7275,12.7844,15000.0
2009-03-05 11:50:00,17.96,17.97,17.8,17.8,19200.0,12.7702,12.7773,12.6564,12.6564,19200.0
2009-03-05 11:55:00,17.81,17.84,17.75,17.82,23400.0,12.6635,12.6848,12.6209,12.6706,23400.0
2009-03-05 12:00:00,17.82,17.87,17.74,17.78,28800.0,12.6706,12.7062,12.6137,12.6422,28800.0
2009-03-05 12:05:00,17.79,17.8,17.74,17.74,18400.0,12.6493,12.6564,12.6137,12.6137,18400.0
2009-03-05 12:10:00,17.72,17.75,17.69,17.75,19900.0,12.5995,12.6209,12.5782,12.6209,19900.0
2009-03-05 12:15:00,17.74,17.77,17.7,17.77,13500.0,12.6137,12.6351,12.5853,12.6351,13500.0
2009-03-05 12:20:00,17.78,17.84,17.78,17.8,13700.0,12.6422,12.6848,12.6422,12.6564,13700.0
2009-03-05 12:25:00,17.79,17.87,17.78,17.87,12600.0,12.6493,12.7062,12.6422,12.7062,12600.0
2009-03-05 12:30:00,17.86,17.87,17.8,17.85,17000.0,12.6991,12.7062,12.6564,12.692,17000.0
2009-03-05 12:35:00,17.85,17.85,17.76,17.85,19800.0,12.692,12.692,12.628,12.692,19800.0
2009-03-05 12:40:00,17.85,17.9,17.85,17.88,19600.0,12.692,12.7275,12.692,12.7133,19600.0
2009-03-05 12:45:00,17.88,17.91,17.79,17.79,29800.0,12.7133,12.7346,12.6493,12.6493,29800.0
2009-03-05 12:50:00,17.78,17.84,17.78,17.82,20800.0,12.6422,12.6848,12.6422,12.6706,20800.0
2009-03-05 12:55:00,17.81,17.82,17.75,17.77,16100.0,12.6635,12.6706,12.6209,12.6351,16100.0
2009-03-05 13:00:00,17.78,17.78,17.73,17.76,17900.0,12.6422,12.6422,12.6066,12.628,17900.0
2009-03-05 13:05:00,17.76,17.92,17.75,17.92,16700.0,12.628,12.7417,12.6209,12.7417,16700.0
2009-03-05 13:10:00,17.92,18.01,17.91,17.98,9200.0,12.7417,12.8057,12.7346,12.7844,9200.0
2009-03-05 13:15:00,17.99,18.08,17.97,18.08,14400.0,12.7915,12.8555,12.7773,12.8555,14400.0
2009-03-05 13:20:00,18.06,18.06,17.9,17.92,13900.0,12.8413,12.8413,12.7275,12.7417,13900.0
2009-03-05 13:25:00,17.94,18.01,17.9,18.0,36500.0,12.756,12.8057,12.7275,12.7986,36500.0
2009-03-05 13:30:00,18.0,18.01,17.86,17.9,24600.0,12.7986,12.8057,12.6991,12.7275,24600.0
2009-03-05 13:35:00,17.89,17.93,17.88,17.92,7800.0,12.7204,12.7488,12.7133,12.7417,7800.0
2009-03-05 13:40:00,17.95,18.0,17.77,17.78,33100.0,12.7631,12.7986,12.6351,12.6422,33100.0
2009-03-05 13:45:00,17.78,17.87,17.78,17.82,41800.0,12.6422,12.7062,12.6422,12.6706,41800.0
2009-03-05 13:50:00,17.83,17.83,17.77,17.81,18400.0,12.6777,12.6777,12.6351,12.6635,18400.0
2009-03-05 13:55:00,17.82,17.88,17.78,17.85,17100.0,12.6706,12.7133,12.6422,12.692,17100.0
2009-03-05 14:00:00,17.83,17.83,17.78,17.78,16400.0,12.6777,12.6777,12.6422,12.6422,16400.0
2009-03-05 14:05:00,17.79,17.79,17.72,17.75,26400.0,12.6493,12.6493,12.5995,12.6209,26400.0
2009-03-05 14:10:00,17.75,17.76,17.69,17.73,25300.0,12.6209,12.628,12.5782,12.6066,25300.0
2009-03-05 14:15:00,17.73,17.83,17.7,17.8,22000.0,12.6066,12.6777,12.5853,12.6564,22000.0
2009-03-05 14:20:00,17.79,17.79,17.65,17.66,26400.0,12.6493,12.6493,12.5498,12.5569,26400.0
2009-03-05 14:25:00,17.66,17.71,17.65,17.67,15500.0,12.5569,12.5924,12.5498,12.564,15500.0
2009-03-05 14:30:00,17.67,17.75,17.67,17.74,30300.0,12.564,12.6209,12.564,12.6137,30300.0
2009-03-05 14:35:00,17.74,17.8,17.71,17.72,23400.0,12.6137,12.6564,12.5924,12.5995,23400.0
2009-03-05 14:40:00,17.71,17.73,17.68,17.69,15100.0,12.5924,12.6066,12.5711,12.5782,15100.0
2009-03-05 14:45:00,17.69,17.77,17.66,17.72,39800.0,12.5782,12.6351,12.5569,12.5995,39800.0
2009-03-05 14:50:00,17.72,17.73,17.65,17.68,20600.0,12.5995,12.6066,12.5498,12.5711,20600.0
2009-03-05 14:55:00,17.69,17.7,17.6,17.62,27500.0,12.5782,12.5853,12.5142,12.5284,27500.0
2009-03-05 15:00:00,17.62,17.66,17.6,17.62,28300.0,12.5284,12.5569,12.5142,12.5284,28300.0
2009-03-05 15:05:00,17.62,17.74,17.6,17.67,24500.0,12.5284,12.6137,12.5142,12.564,24500.0
2009-03-05 15:10:00,17.67,17.82,17.67,17.81,28500.0,12.564,12.6706,12.564,12.6635,28500.0
2009-03-05 15:15:00,17.82,17.88,17.74,17.75,33900.0,12.6706,12.7133,12.6137,12.6209,33900.0
2009-03-05 15:20:00,17.75,17.86,17.72,17.76,45900.0,12.6209,12.6991,12.5995,12.628,45900.0
2009-03-05 15:25:00,17.74,17.78,17.68,17.72,55200.0,12.6137,12.6422,12.5711,12.5995,55200.0
2009-03-05 15:30:00,17.71,17.76,17.63,17.64,71400.0,12.5924,12.628,12.5355,12.5426,71400.0
2009-03-05 15:35:00,17.63,17.65,17.52,17.54,82100.0,12.5355,12.5498,12.4573,12.4715,82100.0
2009-03-05 15:40:00,17.54,17.6,17.5,17.59,96100.0,12.4715,12.5142,12.4431,12.5071,96100.0
2009-03-05 15:45:00,17.6,17.72,17.57,17.72,109000.0,12.5142,12.5995,12.4929,12.5995,109000.0
2009-03-05 15:50:00,17.71,17.73,17.65,17.73,96900.0,12.5924,12.6066,12.5498,12.6066,96900.0
2009-03-05 15:55:00,17.73,17.8,17.7,17.75,166900.0,12.6066,12.6564,12.5853,12.6209,166900.0
2009-03-06 09:30:00,18.13,18.13,17.85,18.02,27600.0,12.891,12.891,12.692,12.8128,27600.0
2009-03-06 09:35:00,18.03,18.26,18.0,18.24,47100.0,12.8199,12.9835,12.7986,12.9693,47100.0
2009-03-06 09:40:00,18.24,18.59,18.2,18.58,31700.0,12.9693,13.2181,12.9408,13.211,31700.0
2009-03-06 09:45:00,18.58,18.65,18.26,18.26,68300.0,13.211,13.2608,12.9835,12.9835,68300.0
2009-03-06 09:50:00,18.26,18.26,17.97,17.99,86500.0,12.9835,12.9835,12.7773,12.7915,86500.0
2009-03-06 09:55:00,18.0,18.03,17.89,17.89,71900.0,12.7986,12.8199,12.7204,12.7204,71900.0
2009-03-06 10:00:00,17.89,18.0,17.85,17.92,26600.0,12.7204,12.7986,12.692,12.7417,26600.0
2009-03-06 10:05:00,17.9,18.06,17.87,18.02,78600.0,12.7275,12.8413,12.7062,12.8128,78600.0
2009-03-06 10:10:00,18.0,18.02,17.88,17.9,19900.0,12.7986,12.8128,12.7133,12.7275,19900.0
2009-03-06 10:15:00,17.89,17.95,17.77,17.95,55600.0,12.7204,12.7631,12.6351,12.7631,55600.0
2009-03-06 10:20:00,17.95,18.05,17.94,18.02,74200.0,12.7631,12.8342,12.756,12.8128,74200.0
2009-03-06 10:25:00,18.01,18.25,18.01,18.23,81100.0,12.8057,12.9764,12.8057,12.9622,81100.0
2009-03-06 10:30:00,18.24,18.25,18.05,18.08,55500.0,12.9693,12.9764,12.8342,12.8555,55500.0
2009-03-06 10:35:00,18.08,18.09,17.97,18.02,40800.0,12.8555,12.8626,12.7773,12.8128,40800.0
2009-03-06 10:40:00,18.02,18.13,18.0,18.08,20700.0,12.8128,12.891,12.7986,12.8555,20700.0
2009-03-06 10:45:00,18.07,18.09,17.97,18.01,39500.0,12.8484,12.8626,12.7773,12.8057,39500.0
2009-03-06 10:50:00,17.99,18.04,17.93,17.97,64400.0,12.7915,12.8271,12.7488,12.7773,64400.0
2009-03-06 10:55:00,17.97,18.04,17.87,17.87,31100.0,12.7773,12.8271,12.7062,12.7062,31100.0
2009-03-06 11:00:00,17.88,17.93,17.79,17.92,28100.0,12.7133,12.7488,12.6493,12.7417,28100.0
2009-03-06 11:05:00,17.92,17.95,17.85,17.95,49600.0,12.7417,12.7631,12.692,12.7631,49600.0
2009-03-06 11:10:00,17.96,18.09,17.96,18.05,24800.0,12.7702,12.8626,12.7702,12.8342,24800.0
2009-03-06 11:15:00,18.06,18.09,18.0,18.06,28900.0,12.8413,12.8626,12.7986,12.8413,28900.0
2009-03-06 11:20:00,18.06,18.11,18.01,18.03,39100.0,12.8413,12.8768,12.8057,12.8199,39100.0
2009-03-06 11:25:00,18.03,18.12,18.0,18.11,42800.0,12.8199,12.8839,12.7986,12.8768,42800.0
2009-03-06 11:30:00,18.12,18.22,18.11,18.17,62900.0,12.8839,12.955,12.8768,12.9195,62900.0
2009-03-06 11:35:00,18.17,18.24,18.16,18.17,41500.0,12.9195,12.9693,12.9124,12.9195,41500.0
2009-03-06 11:40:00,18.18,18.22,18.09,18.14,45900.0,12.9266,12.955,12.8626,12.8982,45900.0
2009-03-06 11:45:00,18.13,18.18,18.09,18.15,31100.0,12.891,12.9266,12.8626,12.9053,31100.0
2009-03-06 11:50:00,18.15,18.27,18.14,18.27,51700.0,12.9053,12.9906,12.8982,12.9906,51700.0
2009-03-06 11:55:00,18.26,18.33,18.25,18.26,60900.0,12.9835,13.0333,12.9764,12.9835,60900.0
2009-03-06 12:00:00,18.26,18.36,18.21,18.26,25300.0,12.9835,13.0546,12.9479,12.9835,25300.0
2009-03-06 12:05:00,18.27,18.32,18.26,18.3,28100.0,12.9906,13.0261,12.9835,13.0119,28100.0
2009-03-06 12:10:00,18.29,18.34,18.28,18.3,48400.0,13.0048,13.0404,12.9977,13.0119,48400.0
2009-03-06 12:15:00,18.3,18.33,18.22,18.24,50700.0,13.0119,13.0333,12.955,12.9693,50700.0
2009-03-06 12:20:00,18.24,18.26,18.19,18.19,32000.0,12.9693,12.9835,12.9337,12.9337,32000.0
2009-03-06 12:25:00,18.19,18.24,18.17,18.23,26100.0,12.9337,12.9693,12.9195,12.9622,26100.0
2009-03-06 12:30:00,18.23,18.25,18.19,18.21,30100.0,12.9622,12.9764,12.9337,12.9479,30100.0
2009-03-06 12:35:00,18.2,18.21,18.11,18.13,26300.0,12.9408,12.9479,12.8768,12.891,26300.0
2009-03-06 12:40:00,18.13,18.13,18.0,18.0,30500.0,12.891,12.891,12.7986,12.7986,30500.0
2009-03-06 12:45:00,18.0,18.1,17.95,17.99,319300.0,12.7986,12.8697,12.7631,12.7915,319300.0
2009-03-06 12:50:00,17.99,18.03,17.95,18.0,34100.0,12.7915,12.8199,12.7631,12.7986,34100.0
2009-03-06 12:55:00,17.99,18.11,17.97,18.11,17200.0,12.7915,12.8768,12.7773,12.8768,17200.0
2009-03-06 13:00:00,18.1,18.11,18.05,18.11,21600.0,12.8697,12.8768,12.8342,12.8768,21600.0
2009-03-06 13:05:00,18.09,18.1,18.04,18.05,13000.0,12.8626,12.8697,12.8271,12.8342,13000.0
2009-03-06 13:10:00,18.05,18.1,17.98,17.98,19300.0,12.8342,12.8697,12.7844,12.7844,19300.0
2009-03-06 13:15:00,17.99,18.1,17.98,18.08,74800.0,12.7915,12.8697,12.7844,12.8555,74800.0
2009-03-06 13:20:00,18.08,18.13,18.02,18.06,64000.0,12.8555,12.891,12.8128,12.8413,64000.0
2009-03-06 13:25:00,18.06,18.18,18.05,18.1,34300.0,12.8413,12.9266,12.8342,12.8697,34300.0
2009-03-06 13:30:00,18.1,18.12,18.04,18.11,48500.0,12.8697,12.8839,12.8271,12.8768,48500.0
2009-03-06 13:35:00,18.11,18.32,18.06,18.09,613700.0,12.8768,13.0261,12.8413,12.8626,613700.0
2009-03-06 13:40:00,18.09,18.32,18.02,18.26,297700.0,12.8626,13.0261,12.8128,12.9835,297700.0
2009-03-06 13:45:00,18.26,18.26,18.17,18.2,26400.0,12.9835,12.9835,12.9195,12.9408,26400.0
2009-03-06 13:50:00,18.2,18.2,18.13,18.15,20400.0,12.9408,12.9408,12.891,12.9053,20400.0
2009-03-06 13:55:00,18.16,18.26,18.16,18.21,28100.0,12.9124,12.9835,12.9124,12.9479,28100.0
2009-03-06 14:00:00,18.21,18.32,18.2,18.23,33000.0,12.9479,13.0261,12.9408,12.9622,33000.0
2009-03-06 14:05:00,18.24,18.31,18.21,18.3,22600.0,12.9693,13.019,12.9479,13.0119,22600.0
2009-03-06 14:10:00,18.3,18.31,18.22,18.3,34700.0,13.0119,13.019,12.955,13.0119,34700.0
2009-03-06 14:15:00,18.3,18.3,18.1,18.16,26600.0,13.0119,13.0119,12.8697,12.9124,26600.0
2009-03-06 14:20:00,18.16,18.16,18.04,18.05,61500.0,12.9124,12.9124,12.8271,12.8342,61500.0
2009-03-06 14:25:00,18.04,18.16,18.01,18.15,66400.0,12.8271,12.9124,12.8057,12.9053,66400.0
2009-03-06 14:30:00,18.17,18.19,18.06,18.13,29400.0,12.9195,12.9337,12.8413,12.891,29400.0
2009-03-06 14:35:00,18.11,18.19,18.07,18.15,28600.0,12.8768,12.9337,12.8484,12.9053,28600.0
2009-03-06 14:40:00,18.14,18.14,17.96,18.02,39800.0,12.8982,12.8982,12.7702,12.8128,39800.0
2009-03-06 14:45:00,18.02,18.07,17.98,17.98,35700.0,12.8128,12.8484,12.7844,12.7844,35700.0
2009-03-06 14:50:00,17.97,18.03,17.95,17.99,39600.0,12.7773,12.8199,12.7631,12.7915,39600.0
2009-03-06 14:55:00,17.98,17.99,17.91,17.93,40300.0,12.7844,12.7915,12.7346,12.7488,40300.0
2009-03-06 15:00:00,17.93,17.96,17.87,17.91,35700.0,12.7488,12.7702,12.7062,12.7346,35700.0
2009-03-06 15:05:00,17.91,17.93,17.82,17.88,64900.0,12.7346,12.7488,12.6706,12.7133,64900.0
2009-03-06 15:10:00,17.88,17.94,17.84,17.85,122500.0,12.7133,12.756,12.6848,12.692,122500.0
2009-03-06 15:15:00,17.84,17.99,17.84,17.96,31900.0,12.6848,12.7915,12.6848,12.7702,31900.0
2009-03-06 15:20:00,17.95,17.95,17.82,17.83,37400.0,12.7631,12.7631,12.6706,12.6777,37400.0
2009-03-06 15:25:00,17.83,17.89,17.79,17.85,42200.0,12.6777,12.7204,12.6493,12.692,42200.0
2009-03-06 15:30:00,17.84,18.01,17.84,18.0,52600.0,12.6848,12.8057,12.6848,12.7986,52600.0
2009-03-06 15:35:00,18.01,18.03,17.94,17.98,61100.0,12.8057,12.8199,12.756,12.7844,61100.0
2009-03-06 15:40:00,17.98,18.21,17.96,18.16,119400.0,12.7844,12.9479,12.7702,12.9124,119400.0
2009-03-06 15:45:00,18.16,18.35,18.16,18.23,104400.0,12.9124,13.0475,12.9124,12.9622,104400.0
2009-03-06 15:50:00,18.21,18.35,18.18,18.34,118900.0,12.9479,13.0475,12.9266,13.0404,118900.0
2009-03-06 15:55:00,18.34,18.45,18.33,18.38,123400.0,13.0404,13.1186,13.0333,13.0688,123400.0
2009-03-09 09:30:00,17.91,18.24,17.91,18.09,25300.0,12.7346,12.9693,12.7346,12.8626,25300.0
2009-03-09 09:35:00,18.09,18.31,18.09,18.31,16200.0,12.8626,13.019,12.8626,13.019,16200.0
2009-03-09 09:40:00,18.29,18.43,18.29,18.4,23000.0,13.0048,13.1044,13.0048,13.083,23000.0
2009-03-09 09:45:00,18.41,18.64,18.38,18.64,21200.0,13.0901,13.2537,13.0688,13.2537,21200.0
2009-03-09 09:50:00,18.64,18.77,18.61,18.64,30200.0,13.2537,13.3461,13.2323,13.2537,30200.0
2009-03-09 09:55:00,18.63,18.67,18.52,18.52,22300.0,13.2466,13.275,13.1684,13.1684,22300.0
2009-03-09 10:00:00,18.53,18.54,18.48,18.5,61700.0,13.1755,13.1826,13.1399,13.1541,61700.0
2009-03-09 10:05:00,18.49,18.76,18.49,18.65,35100.0,13.147,13.339,13.147,13.2608,35100.0
2009-03-09 10:10:00,18.67,18.72,18.62,18.64,28700.0,13.275,13.3106,13.2395,13.2537,28700.0
2009-03-09 10:15:00,18.65,18.74,18.62,18.72,27200.0,13.2608,13.3248,13.2395,13.3106,27200.0
2009-03-09 10:20:00,18.7,18.71,18.54,18.56,34300.0,13.2963,13.3034,13.1826,13.1968,34300.0
2009-03-09 10:25:00,18.55,18.56,18.44,18.44,35800.0,13.1897,13.1968,13.1115,13.1115,35800.0
2009-03-09 10:30:00,18.42,18.45,18.38,18.41,32500.0,13.0972,13.1186,13.0688,13.0901,32500.0
2009-03-09 10:35:00,18.4,18.42,18.27,18.3,51500.0,13.083,13.0972,12.9906,13.0119,51500.0
2009-03-09 10:40:00,18.3,18.32,18.24,18.3,53500.0,13.0119,13.0261,12.9693,13.0119,53500.0
2009-03-09 10:45:00,18.31,18.35,18.27,18.35,64000.0,13.019,13.0475,12.9906,13.0475,64000.0
2009-03-09 10:50:00,18.34,18.5,18.31,18.41,25200.0,13.0404,13.1541,13.019,13.0901,25200.0
2009-03-09 10:55:00,18.42,18.42,18.24,18.36,43300.0,13.0972,13.0972,12.9693,13.0546,43300.0
2009-03-09 11:00:00,18.35,18.44,18.29,18.3,23200.0,13.0475,13.1115,13.0048,13.0119,23200.0
2009-03-09 11:05:00,18.31,18.39,18.27,18.38,27800.0,13.019,13.0759,12.9906,13.0688,27800.0
2009-03-09 11:10:00,18.35,18.42,18.34,18.42,16500.0,13.0475,13.0972,13.0404,13.0972,16500.0
2009-03-09 11:15:00,18.43,18.48,18.36,18.38,9400.0,13.1044,13.1399,13.0546,13.0688,9400.0
2009-03-09 11:20:00,18.35,18.41,18.3,18.4,17400.0,13.0475,13.0901,13.0119,13.083,17400.0
2009-03-09 11:25:00,18.38,18.51,18.37,18.47,14600.0,13.0688,13.1612,13.0617,13.1328,14600.0
2009-03-09 11:30:00,18.46,18.55,18.4,18.4,10600.0,13.1257,13.1897,13.083,13.083,10600.0
2009-03-09 11:35:00,18.41,18.52,18.4,18.48,11300.0,13.0901,13.1684,13.083,13.1399,11300.0
2009-03-09 11:40:00,18.49,18.49,18.37,18.48,11400.0,13.147,13.147,13.0617,13.1399,11400.0
2009-03-09 11:45:00,18.49,18.55,18.46,18.48,14000.0,13.147,13.1897,13.1257,13.1399,14000.0
2009-03-09 11:50:00,18.52,18.53,18.42,18.46,14600.0,13.1684,13.1755,13.0972,13.1257,14600.0
2009-03-09 11:55:00,18.43,18.5,18.32,18.47,15400.0,13.1044,13.1541,13.0261,13.1328,15400.0
2009-03-09 12:00:00,18.47,18.51,18.43,18.48,11500.0,13.1328,13.1612,13.1044,13.1399,11500.0
2009-03-09 12:05:00,18.49,18.51,18.46,18.49,10900.0,13.147,13.1612,13.1257,13.147,10900.0
2009-03-09 12:10:00,18.5,18.66,18.49,18.63,13800.0,13.1541,13.2679,13.147,13.2466,13800.0
2009-03-09 12:15:00,18.63,18.68,18.61,18.65,9300.0,13.2466,13.2821,13.2323,13.2608,9300.0
2009-03-09 12:20:00,18.67,18.78,18.67,18.76,29300.0,13.275,13.3532,13.275,13.339,29300.0
2009-03-09 12:25:00,18.74,18.74,18.6,18.63,8400.0,13.3248,13.3248,13.2252,13.2466,8400.0
2009-03-09 12:30:00,18.62,18.68,18.59,18.65,48200.0,13.2395,13.2821,13.2181,13.2608,48200.0
2009-03-09 12:35:00,18.65,18.67,18.47,18.47,20400.0,13.2608,13.275,13.1328,13.1328,20400.0
2009-03-09 12:40:00,18.47,18.52,18.44,18.48,19800.0,13.1328,13.1684,13.1115,13.1399,19800.0
2009-03-09 12:45:00,18.49,18.51,18.42,18.44,24900.0,13.147,13.1612,13.0972,13.1115,24900.0
2009-03-09 12:50:00,18.43,18.46,18.43,18.43,14000.0,13.1044,13.1257,13.1044,13.1044,14000.0
2009-03-09 12:55:00,18.43,18.43,18.38,18.4,42800.0,13.1044,13.1044,13.0688,13.083,42800.0
2009-03-09 13:00:00,18.39,18.4,18.3,18.37,25000.0,13.0759,13.083,13.0119,13.0617,25000.0
2009-03-09 13:05:00,18.37,18.37,18.23,18.27,19500.0,13.0617,13.0617,12.9622,12.9906,19500.0
2009-03-09 13:10:00,18.27,18.28,18.22,18.28,16200.0,12.9906,12.9977,12.955,12.9977,16200.0
2009-03-09 13:15:00,18.26,18.29,18.23,18.29,18100.0,12.9835,13.0048,12.9622,13.0048,18100.0
2009-03-09 13:20:00,18.28,18.31,18.21,18.21,8800.0,12.9977,13.019,12.9479,12.9479,8800.0
2009-03-09 13:25:00,18.2,18.3,18.17,18.28,12500.0,12.9408,13.0119,12.9195,12.9977,12500.0
2009-03-09 13:30:00,18.29,18.36,18.27,18.36,17400.0,13.0048,13.0546,12.9906,13.0546,17400.0
2009-03-09 13:35:00,18.37,18.37,18.3,18.32,15200.0,13.0617,13.0617,13.0119,13.0261,15200.0
2009-03-09 13:40:00,18.32,18.41,18.32,18.4,16600.0,13.0261,13.0901,13.0261,13.083,16600.0
2009-03-09 13:45:00,18.38,18.41,18.33,18.4,19700.0,13.0688,13.0901,13.0333,13.083,19700.0
2009-03-09 13:50:00,18.41,18.49,18.41,18.44,24300.0,13.0901,13.147,13.0901,13.1115,24300.0
2009-03-09 13:55:00,18.44,18.48,18.35,18.39,14700.0,13.1115,13.1399,13.0475,13.0759,14700.0
2009-03-09 14:00:00,18.4,18.58,18.34,18.56,18900.0,13.083,13.211,13.0404,13.1968,18900.0
2009-03-09 14:05:00,18.57,18.58,18.5,18.54,15600.0,13.2039,13.211,13.1541,13.1826,15600.0
2009-03-09 14:10:00,18.54,18.55,18.44,18.46,50300.0,13.1826,13.1897,13.1115,13.1257,50300.0
2009-03-09 14:15:00,18.46,18.48,18.4,18.46,16300.0,13.1257,13.1399,13.083,13.1257,16300.0
2009-03-09 14:20:00,18.45,18.48,18.36,18.4,20100.0,13.1186,13.1399,13.0546,13.083,20100.0
2009-03-09 14:25:00,18.39,18.48,18.38,18.48,28400.0,13.0759,13.1399,13.0688,13.1399,28400.0
2009-03-09 14:30:00,18.48,18.49,18.36,18.43,25600.0,13.1399,13.147,13.0546,13.1044,25600.0
2009-03-09 14:35:00,18.43,18.46,18.37,18.46,32500.0,13.1044,13.1257,13.0617,13.1257,32500.0
2009-03-09 14:40:00,18.47,18.5,18.4,18.45,29900.0,13.1328,13.1541,13.083,13.1186,29900.0
2009-03-09 14:45:00,18.42,18.59,18.4,18.54,34300.0,13.0972,13.2181,13.083,13.1826,34300.0
2009-03-09 14:50:00,18.55,18.58,18.47,18.49,23700.0,13.1897,13.211,13.1328,13.147,23700.0
2009-03-09 14:55:00,18.49,18.53,18.44,18.48,28300.0,13.147,13.1755,13.1115,13.1399,28300.0
2009-03-09 15:00:00,18.47,18.57,18.47,18.53,43900.0,13.1328,13.2039,13.1328,13.1755,43900.0
2009-03-09 15:05:00,18.52,18.53,18.4,18.45,71100.0,13.1684,13.1755,13.083,13.1186,71100.0
2009-03-09 15:10:00,18.45,18.45,18.31,18.34,38600.0,13.1186,13.1186,13.019,13.0404,38600.0
2009-03-09 15:15:00,18.35,18.35,18.21,18.24,68600.0,13.0475,13.0475,12.9479,12.9693,68600.0
2009-03-09 15:20:00,18.23,18.27,18.2,18.26,33100.0,12.9622,12.9906,12.9408,12.9835,33100.0
2009-03-09 15:25:00,18.27,18.36,18.22,18.32,40200.0,12.9906,13.0546,12.955,13.0261,40200.0
2009-03-09 15:30:00,18.29,18.4,18.25,18.32,42200.0,13.0048,13.083,12.9764,13.0261,42200.0
2009-03-09 15:35:00,18.31,18.37,18.22,18.22,65500.0,13.019,13.0617,12.955,12.955,65500.0
2009-03-09 15:40:00,18.23,18.37,18.22,18.33,85600.0,12.9622,13.0617,12.955,13.0333,85600.0
2009-03-09 15:45:00,18.33,18.33,18.22,18.23,48700.0,13.0333,13.0333,12.955,12.9622,48700.0
2009-03-09 15:50:00,18.23,18.36,18.22,18.33,71700.0,12.9622,13.0546,12.955,13.0333,71700.0
2009-03-09 15:55:00,18.33,18.36,18.31,18.32,71900.0,13.0333,13.0546,13.019,13.0261,71900.0
2009-03-10 09:30:00,18.77,18.85,18.65,18.78,17600.0,13.3461,13.403,13.2608,13.3532,17600.0
2009-03-10 09:35:00,18.85,19.1,18.8,19.08,17200.0,13.403,13.5808,13.3674,13.5665,17200.0
2009-03-10 09:40:00,19.05,19.15,18.9,19.15,30300.0,13.5452,13.6163,13.4385,13.6163,30300.0
2009-03-10 09:45:00,19.15,19.21,19.13,19.2,28400.0,13.6163,13.659,13.6021,13.6519,28400.0
2009-03-10 09:50:00,19.2,19.33,19.16,19.26,45500.0,13.6519,13.7443,13.6234,13.6945,45500.0
2009-03-10 09:55:00,19.25,19.33,19.19,19.26,39000.0,13.6874,13.7443,13.6447,13.6945,39000.0
2009-03-10 10:00:00,19.28,19.42,19.28,19.37,32400.0,13.7087,13.8083,13.7087,13.7727,32400.0
2009-03-10 10:05:00,19.39,19.55,19.37,19.53,37200.0,13.787,13.9007,13.7727,13.8865,37200.0
2009-03-10 10:10:00,19.53,19.61,19.49,19.61,36700.0,13.8865,13.9434,13.8581,13.9434,36700.0
2009-03-10 10:15:00,19.61,19.72,19.61,19.66,45700.0,13.9434,14.0216,13.9434,13.9789,45700.0
2009-03-10 10:20:00,19.67,19.67,19.59,19.63,36400.0,13.986,13.986,13.9292,13.9576,36400.0
2009-03-10 10:25:00,19.64,19.68,19.6,19.62,58500.0,13.9647,13.9932,13.9363,13.9505,58500.0
2009-03-10 10:30:00,19.62,19.76,19.61,19.74,67800.0,13.9505,14.05,13.9434,14.0358,67800.0
2009-03-10 10:35:00,19.73,19.74,19.63,19.7,42000.0,14.0287,14.0358,13.9576,14.0074,42000.0
2009-03-10 10:40:00,19.71,19.78,19.65,19.67,29300.0,14.0145,14.0643,13.9718,13.986,29300.0
2009-03-10 10:45:00,19.66,19.87,19.66,19.85,57800.0,13.9789,14.1282,13.9789,14.114,57800.0
2009-03-10 10:50:00,19.84,19.88,19.76,19.79,68400.0,14.1069,14.1354,14.05,14.0714,68400.0
2009-03-10 10:55:00,19.81,19.81,19.68,19.72,47900.0,14.0856,14.0856,13.9932,14.0216,47900.0
2009-03-10 11:00:00,19.71,19.85,19.7,19.77,34100.0,14.0145,14.114,14.0074,14.0571,34100.0
2009-03-10 11:05:00,19.77,19.79,19.66,19.66,19200.0,14.0571,14.0714,13.9789,13.9789,19200.0
2009-03-10 11:10:00,19.65,19.76,19.61,19.76,27800.0,13.9718,14.05,13.9434,14.05,27800.0
2009-03-10 11:15:00,19.76,19.84,19.73,19.84,33300.0,14.05,14.1069,14.0287,14.1069,33300.0
2009-03-10 11:20:00,19.84,19.9,19.84,19.87,25600.0,14.1069,14.1496,14.1069,14.1282,25600.0
2009-03-10 11:25:00,19.87,20.08,19.87,20.05,36400.0,14.1282,14.2776,14.1282,14.2562,36400.0
2009-03-10 11:30:00,20.06,20.08,20.02,20.07,23400.0,14.2633,14.2776,14.2349,14.2705,23400.0
2009-03-10 11:35:00,20.07,20.1,19.95,19.96,24600.0,14.2705,14.2918,14.1851,14.1922,24600.0
2009-03-10 11:40:00,19.97,19.99,19.92,19.94,8600.0,14.1994,14.2136,14.1638,14.178,8600.0
2009-03-10 11:45:00,19.95,19.98,19.9,19.91,9500.0,14.1851,14.2065,14.1496,14.1567,9500.0
2009-03-10 11:50:00,19.92,19.98,19.91,19.97,10300.0,14.1638,14.2065,14.1567,14.1994,10300.0
2009-03-10 11:55:00,19.97,20.13,19.96,20.13,19900.0,14.1994,14.3131,14.1922,14.3131,19900.0
2009-03-10 12:00:00,20.12,20.16,20.06,20.14,24800.0,14.306,14.3344,14.2633,14.3202,24800.0
2009-03-10 12:05:00,20.14,20.18,20.12,20.15,17200.0,14.3202,14.3487,14.306,14.3273,17200.0
2009-03-10 12:10:00,20.15,20.15,20.11,20.11,15700.0,14.3273,14.3273,14.2989,14.2989,15700.0
2009-03-10 12:15:00,20.12,20.13,20.06,20.08,17100.0,14.306,14.3131,14.2633,14.2776,17100.0
2009-03-10 12:20:00,20.09,20.09,20.04,20.06,8600.0,14.2847,14.2847,14.2491,14.2633,8600.0
2009-03-10 12:25:00,20.06,20.18,20.06,20.15,29600.0,14.2633,14.3487,14.2633,14.3273,29600.0
2009-03-10 12:30:00,20.16,20.2,20.15,20.16,21900.0,14.3344,14.3629,14.3273,14.3344,21900.0
2009-03-10 12:35:00,20.16,20.18,20.16,20.17,23700.0,14.3344,14.3487,14.3344,14.3416,23700.0
2009-03-10 12:40:00,20.18,20.2,20.17,20.19,15600.0,14.3487,14.3629,14.3416,14.3558,15600.0
2009-03-10 12:45:00,20.2,20.23,20.19,20.19,24900.0,14.3629,14.3842,14.3558,14.3558,24900.0
2009-03-10 12:50:00,20.19,20.2,20.12,20.15,32000.0,14.3558,14.3629,14.306,14.3273,32000.0
2009-03-10 12:55:00,20.15,20.17,20.15,20.15,21900.0,14.3273,14.3416,14.3273,14.3273,21900.0
2009-03-10 13:00:00,20.15,20.18,20.1,20.1,27200.0,14.3273,14.3487,14.2918,14.2918,27200.0
2009-03-10 13:05:00,20.09,20.11,20.07,20.07,10000.0,14.2847,14.2989,14.2705,14.2705,10000.0
2009-03-10 13:10:00,20.07,20.09,20.02,20.07,26800.0,14.2705,14.2847,14.2349,14.2705,26800.0
2009-03-10 13:15:00,20.07,20.1,20.01,20.02,23900.0,14.2705,14.2918,14.2278,14.2349,23900.0
2009-03-10 13:20:00,20.02,20.04,19.95,19.95,34800.0,14.2349,14.2491,14.1851,14.1851,34800.0
2009-03-10 13:25:00,19.96,19.96,19.88,19.89,32800.0,14.1922,14.1922,14.1354,14.1425,32800.0
2009-03-10 13:30:00,19.9,19.93,19.87,19.93,89600.0,14.1496,14.1709,14.1282,14.1709,89600.0
2009-03-10 13:35:00,19.91,19.91,19.85,19.86,45900.0,14.1567,14.1567,14.114,14.1211,45900.0
2009-03-10 13:40:00,19.85,19.98,19.84,19.93,32500.0,14.114,14.2065,14.1069,14.1709,32500.0
2009-03-10 13:45:00,19.94,19.96,19.87,19.91,18800.0,14.178,14.1922,14.1282,14.1567,18800.0
2009-03-10 13:50:00,19.92,19.96,19.83,19.85,59400.0,14.1638,14.1922,14.0998,14.114,59400.0
2009-03-10 13:55:00,19.84,19.86,19.82,19.85,13700.0,14.1069,14.1211,14.0927,14.114,13700.0
2009-03-10 14:00:00,19.86,19.87,19.83,19.84,14300.0,14.1211,14.1282,14.0998,14.1069,14300.0
2009-03-10 14:05:00,19.85,19.89,19.74,19.78,41800.0,14.114,14.1425,14.0358,14.0643,41800.0
2009-03-10 14:10:00,19.78,19.83,19.73,19.73,20900.0,14.0643,14.0998,14.0287,14.0287,20900.0
2009-03-10 14:15:00,19.72,19.75,19.65,19.73,21400.0,14.0216,14.0429,13.9718,14.0287,21400.0
2009-03-10 14:20:00,19.74,19.74,19.68,19.7,25800.0,14.0358,14.0358,13.9932,14.0074,25800.0
2009-03-10 14:25:00,19.71,19.77,19.67,19.72,21300.0,14.0145,14.0571,13.986,14.0216,21300.0
2009-03-10 14:30:00,19.71,19.88,19.71,19.82,39900.0,14.0145,14.1354,14.0145,14.0927,39900.0
2009-03-10 14:35:00,19.82,19.86,19.73,19.74,19000.0,14.0927,14.1211,14.0287,14.0358,19000.0
2009-03-10 14:40:00,19.74,19.8,19.72,19.78,22300.0,14.0358,14.0785,14.0216,14.0643,22300.0
2009-03-10 14:45:00,19.81,19.82,19.64,19.64,41200.0,14.0856,14.0927,13.9647,13.9647,41200.0
2009-03-10 14:50:00,19.63,19.74,19.63,19.72,20900.0,13.9576,14.0358,13.9576,14.0216,20900.0
2009-03-10 14:55:00,19.72,19.85,19.7,19.83,28700.0,14.0216,14.114,14.0074,14.0998,28700.0
2009-03-10 15:00:00,19.83,19.87,19.79,19.81,32400.0,14.0998,14.1282,14.0714,14.0856,32400.0
2009-03-10 15:05:00,19.81,19.91,19.81,19.85,25100.0,14.0856,14.1567,14.0856,14.114,25100.0
2009-03-10 15:10:00,19.85,19.87,19.77,19.8,33000.0,14.114,14.1282,14.0571,14.0785,33000.0
2009-03-10 15:15:00,19.8,19.82,19.72,19.8,30400.0,14.0785,14.0927,14.0216,14.0785,30400.0
2009-03-10 15:20:00,19.79,19.87,19.76,19.81,30100.0,14.0714,14.1282,14.05,14.0856,30100.0
2009-03-10 15:25:00,19.81,19.98,19.78,19.92,39000.0,14.0856,14.2065,14.0643,14.1638,39000.0
2009-03-10 15:30:00,19.93,19.96,19.85,19.89,50400.0,14.1709,14.1922,14.114,14.1425,50400.0
2009-03-10 15:35:00,19.89,19.98,19.84,19.95,54100.0,14.1425,14.2065,14.1069,14.1851,54100.0
2009-03-10 15:40:00,19.96,20.04,19.82,19.92,99000.0,14.1922,14.2491,14.0927,14.1638,99000.0
2009-03-10 15:45:00,19.92,19.93,19.82,19.88,102600.0,14.1638,14.1709,14.0927,14.1354,102600.0
2009-03-10 15:50:00,19.87,19.98,19.86,19.93,121900.0,14.1282,14.2065,14.1211,14.1709,121900.0
2009-03-10 15:55:00,19.93,20.0,19.91,19.94,95500.0,14.1709,14.2207,14.1567,14.178,95500.0
2009-03-11 09:30:00,20.02,20.19,19.96,20.0,15000.0,14.2349,14.3558,14.1922,14.2207,15000.0
2009-03-11 09:35:00,20.0,20.0,19.79,19.97,19100.0,14.2207,14.2207,14.0714,14.1994,19100.0
2009-03-11 09:40:00,20.0,20.06,19.96,20.05,13900.0,14.2207,14.2633,14.1922,14.2562,13900.0
2009-03-11 09:45:00,20.05,20.29,20.05,20.24,12500.0,14.2562,14.4269,14.2562,14.3913,12500.0
2009-03-11 09:50:00,20.24,20.47,20.24,20.47,19900.0,14.3913,14.5549,14.3913,14.5549,19900.0
2009-03-11 09:55:00,20.45,20.48,20.39,20.39,13900.0,14.5406,14.562,14.498,14.498,13900.0
2009-03-11 10:00:00,20.44,20.52,20.25,20.29,38800.0,14.5335,14.5904,14.3984,14.4269,38800.0
2009-03-11 10:05:00,20.27,20.32,20.18,20.18,30100.0,14.4127,14.4482,14.3487,14.3487,30100.0
2009-03-11 10:10:00,20.18,20.22,20.11,20.11,36200.0,14.3487,14.3771,14.2989,14.2989,36200.0
2009-03-11 10:15:00,20.1,20.14,19.92,19.92,53200.0,14.2918,14.3202,14.1638,14.1638,53200.0
2009-03-11 10:20:00,19.93,20.03,19.91,19.96,36600.0,14.1709,14.242,14.1567,14.1922,36600.0
2009-03-11 10:25:00,19.96,20.04,19.96,20.0,22700.0,14.1922,14.2491,14.1922,14.2207,22700.0
2009-03-11 10:30:00,20.02,20.06,19.94,19.98,44500.0,14.2349,14.2633,14.178,14.2065,44500.0
2009-03-11 10:35:00,19.98,19.98,19.83,19.88,35600.0,14.2065,14.2065,14.0998,14.1354,35600.0
2009-03-11 10:40:00,19.88,20.03,19.86,20.0,51200.0,14.1354,14.242,14.1211,14.2207,51200.0
2009-03-11 10:45:00,19.99,19.99,19.88,19.9,20000.0,14.2136,14.2136,14.1354,14.1496,20000.0
2009-03-11 10:50:00,19.9,20.04,19.88,20.04,12000.0,14.1496,14.2491,14.1354,14.2491,12000.0
2009-03-11 10:55:00,20.03,20.08,20.03,20.06,40000.0,14.242,14.2776,14.242,14.2633,40000.0
2009-03-11 11:00:00,20.05,20.15,20.04,20.09,20300.0,14.2562,14.3273,14.2491,14.2847,20300.0
2009-03-11 11:05:00,20.08,20.11,20.03,20.1,19200.0,14.2776,14.2989,14.242,14.2918,19200.0
2009-03-11 11:10:00,20.1,20.14,20.02,20.08,34800.0,14.2918,14.3202,14.2349,14.2776,34800.0
2009-03-11 11:15:00,20.09,20.13,20.05,20.07,13100.0,14.2847,14.3131,14.2562,14.2705,13100.0
2009-03-11 11:20:00,20.08,20.08,19.99,20.07,38400.0,14.2776,14.2776,14.2136,14.2705,38400.0
2009-03-11 11:25:00,20.06,20.16,20.06,20.13,17700.0,14.2633,14.3344,14.2633,14.3131,17700.0
2009-03-11 11:30:00,20.14,20.2,20.09,20.19,42300.0,14.3202,14.3629,14.2847,14.3558,42300.0
2009-03-11 11:35:00,20.2,20.26,20.12,20.23,42600.0,14.3629,14.4056,14.306,14.3842,42600.0
2009-03-11 11:40:00,20.23,20.24,20.17,20.17,25300.0,14.3842,14.3913,14.3416,14.3416,25300.0
2009-03-11 11:45:00,20.18,20.25,20.18,20.24,18800.0,14.3487,14.3984,14.3487,14.3913,18800.0
2009-03-11 11:50:00,20.23,20.34,20.22,20.34,16200.0,14.3842,14.4624,14.3771,14.4624,16200.0
2009-03-11 11:55:00,20.34,20.35,20.31,20.34,21600.0,14.4624,14.4695,14.4411,14.4624,21600.0
2009-03-11 12:00:00,20.34,20.37,20.27,20.28,26300.0,14.4624,14.4838,14.4127,14.4198,26300.0
2009-03-11 12:05:00,20.27,20.29,20.25,20.28,18200.0,14.4127,14.4269,14.3984,14.4198,18200.0
2009-03-11 12:10:00,20.29,20.32,20.26,20.3,13700.0,14.4269,14.4482,14.4056,14.434,13700.0
2009-03-11 12:15:00,20.29,20.3,20.23,20.24,6900.0,14.4269,14.434,14.3842,14.3913,6900.0
2009-03-11 12:20:00,20.23,20.26,20.19,20.23,18500.0,14.3842,14.4056,14.3558,14.3842,18500.0
2009-03-11 12:25:00,20.21,20.24,20.19,20.22,13100.0,14.37,14.3913,14.3558,14.3771,13100.0
2009-03-11 12:30:00,20.21,20.24,20.19,20.24,9000.0,14.37,14.3913,14.3558,14.3913,9000.0
2009-03-11 12:35:00,20.23,20.27,20.16,20.17,24600.0,14.3842,14.4127,14.3344,14.3416,24600.0
2009-03-11 12:40:00,20.16,20.23,20.15,20.2,26600.0,14.3344,14.3842,14.3273,14.3629,26600.0
2009-03-11 12:45:00,20.2,20.24,20.19,20.21,17200.0,14.3629,14.3913,14.3558,14.37,17200.0
2009-03-11 12:50:00,20.2,20.24,20.19,20.21,12900.0,14.3629,14.3913,14.3558,14.37,12900.0
2009-03-11 12:55:00,20.22,20.24,20.17,20.18,23400.0,14.3771,14.3913,14.3416,14.3487,23400.0
2009-03-11 13:00:00,20.19,20.23,20.19,20.23,25300.0,14.3558,14.3842,14.3558,14.3842,25300.0
2009-03-11 13:05:00,20.23,20.25,20.16,20.2,50900.0,14.3842,14.3984,14.3344,14.3629,50900.0
2009-03-11 13:10:00,20.21,20.28,20.19,20.26,22700.0,14.37,14.4198,14.3558,14.4056,22700.0
2009-03-11 13:15:00,20.26,20.35,20.25,20.3,23900.0,14.4056,14.4695,14.3984,14.434,23900.0
2009-03-11 13:20:00,20.29,20.31,20.26,20.26,11800.0,14.4269,14.4411,14.4056,14.4056,11800.0
2009-03-11 13:25:00,20.26,20.26,20.18,20.23,35700.0,14.4056,14.4056,14.3487,14.3842,35700.0
2009-03-11 13:30:00,20.23,20.25,20.2,20.21,17700.0,14.3842,14.3984,14.3629,14.37,17700.0
2009-03-11 13:35:00,20.21,20.42,20.21,20.42,21200.0,14.37,14.5193,14.37,14.5193,21200.0
2009-03-11 13:40:00,20.45,20.46,20.36,20.41,20200.0,14.5406,14.5478,14.4767,14.5122,20200.0
2009-03-11 13:45:00,20.42,20.42,20.36,20.36,21400.0,14.5193,14.5193,14.4767,14.4767,21400.0
2009-03-11 13:50:00,20.36,20.38,20.2,20.2,17000.0,14.4767,14.4909,14.3629,14.3629,17000.0
2009-03-11 13:55:00,20.21,20.25,20.2,20.25,17200.0,14.37,14.3984,14.3629,14.3984,17200.0
2009-03-11 14:00:00,20.25,20.31,20.24,20.26,20300.0,14.3984,14.4411,14.3913,14.4056,20300.0
2009-03-11 14:05:00,20.25,20.25,20.19,20.19,43800.0,14.3984,14.3984,14.3558,14.3558,43800.0
2009-03-11 14:10:00,20.19,20.25,20.18,20.25,61100.0,14.3558,14.3984,14.3487,14.3984,61100.0
2009-03-11 14:15:00,20.24,20.24,20.13,20.13,51800.0,14.3913,14.3913,14.3131,14.3131,51800.0
2009-03-11 14:20:00,20.12,20.14,20.05,20.06,26100.0,14.306,14.3202,14.2562,14.2633,26100.0
2009-03-11 14:25:00,20.06,20.14,20.03,20.14,22000.0,14.2633,14.3202,14.242,14.3202,22000.0
2009-03-11 14:30:00,20.14,20.17,20.11,20.14,22100.0,14.3202,14.3416,14.2989,14.3202,22100.0
2009-03-11 14:35:00,20.14,20.23,20.12,20.19,43300.0,14.3202,14.3842,14.306,14.3558,43300.0
2009-03-11 14:40:00,20.2,20.33,20.18,20.25,66600.0,14.3629,14.4553,14.3487,14.3984,66600.0
2009-03-11 14:45:00,20.25,20.36,20.24,20.27,22900.0,14.3984,14.4767,14.3913,14.4127,22900.0
2009-03-11 14:50:00,20.27,20.27,20.19,20.23,21800.0,14.4127,14.4127,14.3558,14.3842,21800.0
2009-03-11 14:55:00,20.22,20.23,20.18,20.19,23500.0,14.3771,14.3842,14.3487,14.3558,23500.0
2009-03-11 15:00:00,20.19,20.26,20.18,20.25,44400.0,14.3558,14.4056,14.3487,14.3984,44400.0
2009-03-11 15:05:00,20.25,20.29,20.22,20.29,52300.0,14.3984,14.4269,14.3771,14.4269,52300.0
2009-03-11 15:10:00,20.28,20.34,20.25,20.34,63900.0,14.4198,14.4624,14.3984,14.4624,63900.0
2009-03-11 15:15:00,20.33,20.33,20.27,20.32,39200.0,14.4553,14.4553,14.4127,14.4482,39200.0
2009-03-11 15:20:00,20.33,20.41,20.31,20.38,37700.0,14.4553,14.5122,14.4411,14.4909,37700.0
2009-03-11 15:25:00,20.38,20.42,20.34,20.37,34500.0,14.4909,14.5193,14.4624,14.4838,34500.0
2009-03-11 15:30:00,20.37,20.54,20.33,20.5,113700.0,14.4838,14.6046,14.4553,14.5762,113700.0
2009-03-11 15:35:00,20.49,20.58,20.46,20.52,35900.0,14.5691,14.6331,14.5478,14.5904,35900.0
2009-03-11 15:40:00,20.52,20.58,20.48,20.49,41300.0,14.5904,14.6331,14.562,14.5691,41300.0
2009-03-11 15:45:00,20.5,20.58,20.4,20.47,80800.0,14.5762,14.6331,14.5051,14.5549,80800.0
2009-03-11 15:50:00,20.46,20.46,20.33,20.34,57300.0,14.5478,14.5478,14.4553,14.4624,57300.0
2009-03-11 15:55:00,20.33,20.38,20.32,20.35,92700.0,14.4553,14.4909,14.4482,14.4695,92700.0
2009-03-12 09:30:00,20.25,20.44,20.25,20.34,7400.0,14.3984,14.5335,14.3984,14.4624,7400.0
2009-03-12 09:35:00,20.29,20.35,20.08,20.14,12700.0,14.4269,14.4695,14.2776,14.3202,12700.0
2009-03-12 09:40:00,20.12,20.12,19.99,20.01,6100.0,14.306,14.306,14.2136,14.2278,6100.0
2009-03-12 09:45:00,20.0,20.01,19.92,19.97,9300.0,14.2207,14.2278,14.1638,14.1994,9300.0
2009-03-12 09:50:00,19.97,20.13,19.96,20.13,13300.0,14.1994,14.3131,14.1922,14.3131,13300.0
2009-03-12 09:55:00,20.1,20.31,20.1,20.3,20100.0,14.2918,14.4411,14.2918,14.434,20100.0
2009-03-12 10:00:00,20.31,20.44,20.31,20.44,8900.0,14.4411,14.5335,14.4411,14.5335,8900.0
2009-03-12 10:05:00,20.45,20.46,20.39,20.42,11100.0,14.5406,14.5478,14.498,14.5193,11100.0
2009-03-12 10:10:00,20.45,20.53,20.39,20.4,13900.0,14.5406,14.5975,14.498,14.5051,13900.0
2009-03-12 10:15:00,20.41,20.57,20.37,20.52,17100.0,14.5122,14.626,14.4838,14.5904,17100.0
2009-03-12 10:20:00,20.53,20.69,20.52,20.58,17700.0,14.5975,14.7113,14.5904,14.6331,17700.0
2009-03-12 10:25:00,20.6,20.67,20.56,20.59,13800.0,14.6473,14.6971,14.6189,14.6402,13800.0
2009-03-12 10:30:00,20.58,20.67,20.55,20.6,12000.0,14.6331,14.6971,14.6118,14.6473,12000.0
2009-03-12 10:35:00,20.58,20.63,20.55,20.55,12600.0,14.6331,14.6686,14.6118,14.6118,12600.0
2009-03-12 10:40:00,20.56,20.8,20.56,20.78,12200.0,14.6189,14.7895,14.6189,14.7753,12200.0
2009-03-12 10:45:00,20.77,20.91,20.74,20.87,25500.0,14.7682,14.8677,14.7468,14.8393,25500.0
2009-03-12 10:50:00,20.86,20.91,20.82,20.82,17600.0,14.8322,14.8677,14.8037,14.8037,17600.0
2009-03-12 10:55:00,20.8,20.87,20.77,20.87,14100.0,14.7895,14.8393,14.7682,14.8393,14100.0
2009-03-12 11:00:00,20.84,20.89,20.8,20.85,27400.0,14.818,14.8535,14.7895,14.8251,27400.0
2009-03-12 11:05:00,20.85,20.85,20.73,20.76,13000.0,14.8251,14.8251,14.7397,14.7611,13000.0
2009-03-12 11:10:00,20.76,20.76,20.71,20.74,14200.0,14.7611,14.7611,14.7255,14.7468,14200.0
2009-03-12 11:15:00,20.73,20.75,20.69,20.7,17100.0,14.7397,14.754,14.7113,14.7184,17100.0
2009-03-12 11:20:00,20.7,20.7,20.52,20.62,11300.0,14.7184,14.7184,14.5904,14.6615,11300.0
2009-03-12 11:25:00,20.58,20.63,20.54,20.55,12200.0,14.6331,14.6686,14.6046,14.6118,12200.0
2009-03-12 11:30:00,20.53,20.59,20.53,20.56,18300.0,14.5975,14.6402,14.5975,14.6189,18300.0
2009-03-12 11:35:00,20.55,20.6,20.55,20.59,5600.0,14.6118,14.6473,14.6118,14.6402,5600.0
2009-03-12 11:40:00,20.59,20.78,20.59,20.77,13000.0,14.6402,14.7753,14.6402,14.7682,13000.0
2009-03-12 11:45:00,20.77,20.78,20.69,20.69,8200.0,14.7682,14.7753,14.7113,14.7113,8200.0
2009-03-12 11:50:00,20.7,20.79,20.66,20.66,11500.0,14.7184,14.7824,14.69,14.69,11500.0
2009-03-12 11:55:00,20.67,20.71,20.63,20.71,14700.0,14.6971,14.7255,14.6686,14.7255,14700.0
2009-03-12 12:00:00,20.7,20.75,20.7,20.73,6600.0,14.7184,14.754,14.7184,14.7397,6600.0
2009-03-12 12:05:00,20.74,20.82,20.69,20.8,15900.0,14.7468,14.8037,14.7113,14.7895,15900.0
2009-03-12 12:10:00,20.79,20.79,20.73,20.76,8500.0,14.7824,14.7824,14.7397,14.7611,8500.0
2009-03-12 12:15:00,20.77,20.85,20.75,20.77,11600.0,14.7682,14.8251,14.754,14.7682,11600.0
2009-03-12 12:20:00,20.77,20.81,20.74,20.74,12400.0,14.7682,14.7966,14.7468,14.7468,12400.0
2009-03-12 12:25:00,20.75,20.78,20.68,20.77,15300.0,14.754,14.7753,14.7042,14.7682,15300.0
2009-03-12 12:30:00,20.77,20.84,20.73,20.83,6700.0,14.7682,14.818,14.7397,14.8108,6700.0
2009-03-12 12:35:00,20.83,20.83,20.79,20.82,10000.0,14.8108,14.8108,14.7824,14.8037,10000.0
2009-03-12 12:40:00,20.82,20.87,20.82,20.87,6700.0,14.8037,14.8393,14.8037,14.8393,6700.0
2009-03-12 12:45:00,20.89,20.9,20.8,20.85,8900.0,14.8535,14.8606,14.7895,14.8251,8900.0
2009-03-12 12:50:00,20.85,20.94,20.83,20.93,10100.0,14.8251,14.8891,14.8108,14.8819,10100.0
2009-03-12 12:55:00,20.94,20.99,20.93,20.96,16600.0,14.8891,14.9246,14.8819,14.9033,16600.0
2009-03-12 13:00:00,20.97,20.98,20.89,20.96,11900.0,14.9104,14.9175,14.8535,14.9033,11900.0
2009-03-12 13:05:00,20.95,21.0,20.91,20.99,15800.0,14.8962,14.9317,14.8677,14.9246,15800.0
2009-03-12 13:10:00,21.0,21.06,20.99,21.06,31100.0,14.9317,14.9744,14.9246,14.9744,31100.0
2009-03-12 13:15:00,21.08,21.1,21.04,21.08,26800.0,14.9886,15.0028,14.9602,14.9886,26800.0
2009-03-12 13:20:00,21.09,21.12,21.05,21.07,13400.0,14.9957,15.017,14.9673,14.9815,13400.0
2009-03-12 13:25:00,21.07,21.1,21.06,21.07,48900.0,14.9815,15.0028,14.9744,14.9815,48900.0
2009-03-12 13:30:00,21.08,21.11,21.04,21.11,25900.0,14.9886,15.0099,14.9602,15.0099,25900.0
2009-03-12 13:35:00,21.08,21.09,21.04,21.09,19200.0,14.9886,14.9957,14.9602,14.9957,19200.0
2009-03-12 13:40:00,21.1,21.14,21.09,21.14,23200.0,15.0028,15.0313,14.9957,15.0313,23200.0
2009-03-12 13:45:00,21.13,21.17,21.11,21.17,23200.0,15.0242,15.0526,15.0099,15.0526,23200.0
2009-03-12 13:50:00,21.18,21.24,21.13,21.24,33100.0,15.0597,15.1024,15.0242,15.1024,33100.0
2009-03-12 13:55:00,21.24,21.25,21.2,21.22,26800.0,15.1024,15.1095,15.0739,15.0881,26800.0
2009-03-12 14:00:00,21.23,21.27,21.22,21.24,20900.0,15.0953,15.1237,15.0881,15.1024,20900.0
2009-03-12 14:05:00,21.24,21.27,21.2,21.23,53800.0,15.1024,15.1237,15.0739,15.0953,53800.0
2009-03-12 14:10:00,21.24,21.42,21.24,21.39,36900.0,15.1024,15.2304,15.1024,15.209,36900.0
2009-03-12 14:15:00,21.39,21.5,21.38,21.44,21500.0,15.209,15.2872,15.2019,15.2446,21500.0
2009-03-12 14:20:00,21.43,21.47,21.38,21.38,21200.0,15.2375,15.2659,15.2019,15.2019,21200.0
2009-03-12 14:25:00,21.38,21.42,21.36,21.42,18400.0,15.2019,15.2304,15.1877,15.2304,18400.0
2009-03-12 14:30:00,21.42,21.42,21.35,21.36,15900.0,15.2304,15.2304,15.1806,15.1877,15900.0
2009-03-12 14:35:00,21.35,21.37,21.3,21.31,29700.0,15.1806,15.1948,15.145,15.1521,29700.0
2009-03-12 14:40:00,21.33,21.4,21.32,21.37,17800.0,15.1664,15.2161,15.1592,15.1948,17800.0
2009-03-12 14:45:00,21.36,21.48,21.36,21.46,25900.0,15.1877,15.273,15.1877,15.2588,25900.0
2009-03-12 14:50:00,21.46,21.48,21.39,21.39,17800.0,15.2588,15.273,15.209,15.209,17800.0
2009-03-12 14:55:00,21.4,21.42,21.37,21.37,16200.0,15.2161,15.2304,15.1948,15.1948,16200.0
2009-03-12 15:00:00,21.38,21.4,21.31,21.31,22000.0,15.2019,15.2161,15.1521,15.1521,22000.0
2009-03-12 15:05:00,21.32,21.32,21.28,21.32,22400.0,15.1592,15.1592,15.1308,15.1592,22400.0
2009-03-12 15:10:00,21.33,21.48,21.31,21.48,36000.0,15.1664,15.273,15.1521,15.273,36000.0
2009-03-12 15:15:00,21.48,21.48,21.37,21.45,48300.0,15.273,15.273,15.1948,15.2517,48300.0
2009-03-12 15:20:00,21.45,21.45,21.38,21.41,37600.0,15.2517,15.2517,15.2019,15.2232,37600.0
2009-03-12 15:25:00,21.4,21.43,21.35,21.41,34200.0,15.2161,15.2375,15.1806,15.2232,34200.0
2009-03-12 15:30:00,21.41,21.45,21.36,21.42,31900.0,15.2232,15.2517,15.1877,15.2304,31900.0
2009-03-12 15:35:00,21.42,21.51,21.39,21.5,41700.0,15.2304,15.2943,15.209,15.2872,41700.0
2009-03-12 15:40:00,21.49,21.54,21.48,21.53,35800.0,15.2801,15.3157,15.273,15.3086,35800.0
2009-03-12 15:45:00,21.53,21.6,21.51,21.58,45300.0,15.3086,15.3583,15.2943,15.3441,45300.0
2009-03-12 15:50:00,21.58,21.6,21.54,21.56,71700.0,15.3441,15.3583,15.3157,15.3299,71700.0
2009-03-12 15:55:00,21.57,21.58,21.44,21.55,98900.0,15.337,15.3441,15.2446,15.3228,98900.0
2009-03-13 09:30:00,21.66,21.85,21.36,21.39,16700.0,15.401,15.5361,15.1877,15.209,16700.0
2009-03-13 09:35:00,21.44,21.54,21.3,21.5,23400.0,15.2446,15.3157,15.145,15.2872,23400.0
2009-03-13 09:40:00,21.53,21.61,21.2,21.24,17200.0,15.3086,15.3654,15.0739,15.1024,17200.0
2009-03-13 09:45:00,21.31,21.51,21.28,21.41,11500.0,15.1521,15.2943,15.1308,15.2232,11500.0
2009-03-13 09:50:00,21.38,21.48,21.29,21.48,8500.0,15.2019,15.273,15.1379,15.273,8500.0
2009-03-13 09:55:00,21.47,21.47,21.34,21.45,9400.0,15.2659,15.2659,15.1735,15.2517,9400.0
2009-03-13 10:00:00,21.48,21.51,21.4,21.44,23900.0,15.273,15.2943,15.2161,15.2446,23900.0
2009-03-13 10:05:00,21.45,21.63,21.44,21.56,15400.0,15.2517,15.3797,15.2446,15.3299,15400.0
2009-03-13 10:10:00,21.55,21.59,21.48,21.5,13400.0,15.3228,15.3512,15.273,15.2872,13400.0
2009-03-13 10:15:00,21.51,21.52,21.44,21.47,14700.0,15.2943,15.3015,15.2446,15.2659,14700.0
2009-03-13 10:20:00,21.47,21.51,21.34,21.34,21400.0,15.2659,15.2943,15.1735,15.1735,21400.0
2009-03-13 10:25:00,21.32,21.4,21.3,21.3,23400.0,15.1592,15.2161,15.145,15.145,23400.0
2009-03-13 10:30:00,21.29,21.33,21.18,21.31,15500.0,15.1379,15.1664,15.0597,15.1521,15500.0
2009-03-13 10:35:00,21.31,21.4,21.28,21.4,5800.0,15.1521,15.2161,15.1308,15.2161,5800.0
2009-03-13 10:40:00,21.4,21.49,21.36,21.41,14000.0,15.2161,15.2801,15.1877,15.2232,14000.0
2009-03-13 10:45:00,21.4,21.49,21.38,21.46,20900.0,15.2161,15.2801,15.2019,15.2588,20900.0
2009-03-13 10:50:00,21.46,21.5,21.26,21.32,13700.0,15.2588,15.2872,15.1166,15.1592,13700.0
2009-03-13 10:55:00,21.32,21.35,21.27,21.31,10100.0,15.1592,15.1806,15.1237,15.1521,10100.0
2009-03-13 11:00:00,21.31,21.41,21.31,21.41,3900.0,15.1521,15.2232,15.1521,15.2232,3900.0
2009-03-13 11:05:00,21.38,21.39,21.16,21.23,17600.0,15.2019,15.209,15.0455,15.0953,17600.0
2009-03-13 11:10:00,21.24,21.28,21.17,21.26,10000.0,15.1024,15.1308,15.0526,15.1166,10000.0
2009-03-13 11:15:00,21.26,21.29,21.18,21.21,8100.0,15.1166,15.1379,15.0597,15.081,8100.0
2009-03-13 11:20:00,21.21,21.29,21.13,21.28,15600.0,15.081,15.1379,15.0242,15.1308,15600.0
2009-03-13 11:25:00,21.29,21.31,21.23,21.3,10800.0,15.1379,15.1521,15.0953,15.145,10800.0
2009-03-13 11:30:00,21.27,21.27,21.08,21.1,13700.0,15.1237,15.1237,14.9886,15.0028,13700.0
2009-03-13 11:35:00,21.11,21.18,21.05,21.09,14000.0,15.0099,15.0597,14.9673,14.9957,14000.0
2009-03-13 11:40:00,21.08,21.1,20.98,20.98,18200.0,14.9886,15.0028,14.9175,14.9175,18200.0
2009-03-13 11:45:00,20.99,21.0,20.9,20.92,7000.0,14.9246,14.9317,14.8606,14.8748,7000.0
2009-03-13 11:50:00,20.93,20.98,20.92,20.93,4000.0,14.8819,14.9175,14.8748,14.8819,4000.0
2009-03-13 11:55:00,20.93,21.04,20.93,20.97,9700.0,14.8819,14.9602,14.8819,14.9104,9700.0
2009-03-13 12:00:00,20.97,21.07,20.97,21.0,9500.0,14.9104,14.9815,14.9104,14.9317,9500.0
2009-03-13 12:05:00,20.99,21.01,20.97,20.99,5500.0,14.9246,14.9388,14.9104,14.9246,5500.0
2009-03-13 12:10:00,20.99,21.01,20.9,20.92,6400.0,14.9246,14.9388,14.8606,14.8748,6400.0
2009-03-13 12:15:00,20.9,20.93,20.89,20.91,3600.0,14.8606,14.8819,14.8535,14.8677,3600.0
2009-03-13 12:20:00,20.91,20.96,20.89,20.95,8100.0,14.8677,14.9033,14.8535,14.8962,8100.0
2009-03-13 12:25:00,20.97,21.01,20.94,20.94,5900.0,14.9104,14.9388,14.8891,14.8891,5900.0
2009-03-13 12:30:00,20.94,20.99,20.94,20.95,3800.0,14.8891,14.9246,14.8891,14.8962,3800.0
2009-03-13 12:35:00,20.95,21.01,20.9,20.94,7000.0,14.8962,14.9388,14.8606,14.8891,7000.0
2009-03-13 12:40:00,20.93,21.07,20.93,21.04,16000.0,14.8819,14.9815,14.8819,14.9602,16000.0
2009-03-13 12:45:00,21.04,21.12,20.99,21.0,23500.0,14.9602,15.017,14.9246,14.9317,23500.0
2009-03-13 12:50:00,21.01,21.03,20.95,20.99,9200.0,14.9388,14.953,14.8962,14.9246,9200.0
2009-03-13 12:55:00,20.99,21.07,20.96,21.04,14800.0,14.9246,14.9815,14.9033,14.9602,14800.0
2009-03-13 13:00:00,21.04,21.04,20.98,20.99,8900.0,14.9602,14.9602,14.9175,14.9246,8900.0
2009-03-13 13:05:00,20.99,21.03,20.98,21.0,7300.0,14.9246,14.953,14.9175,14.9317,7300.0
2009-03-13 13:10:00,21.01,21.12,21.0,21.11,14200.0,14.9388,15.017,14.9317,15.0099,14200.0
2009-03-13 13:15:00,21.11,21.15,21.03,21.07,23800.0,15.0099,15.0384,14.953,14.9815,23800.0
2009-03-13 13:20:00,21.07,21.12,21.06,21.12,13400.0,14.9815,15.017,14.9744,15.017,13400.0
2009-03-13 13:25:00,21.12,21.15,21.08,21.08,15600.0,15.017,15.0384,14.9886,14.9886,15600.0
2009-03-13 13:30:00,21.08,21.09,21.03,21.06,24200.0,14.9886,14.9957,14.953,14.9744,24200.0
2009-03-13 13:35:00,21.07,21.07,20.94,20.95,16300.0,14.9815,14.9815,14.8891,14.8962,16300.0
2009-03-13 13:40:00,20.96,21.02,20.95,20.99,5800.0,14.9033,14.9459,14.8962,14.9246,5800.0
2009-03-13 13:45:00,20.99,21.01,20.95,20.99,8900.0,14.9246,14.9388,14.8962,14.9246,8900.0
2009-03-13 13:50:00,21.0,21.1,21.0,21.03,7100.0,14.9317,15.0028,14.9317,14.953,7100.0
2009-03-13 13:55:00,21.06,21.14,21.03,21.11,6000.0,14.9744,15.0313,14.953,15.0099,6000.0
2009-03-13 14:00:00,21.11,21.17,21.1,21.13,30100.0,15.0099,15.0526,15.0028,15.0242,30100.0
2009-03-13 14:05:00,21.15,21.23,21.13,21.2,18100.0,15.0384,15.0953,15.0242,15.0739,18100.0
2009-03-13 14:10:00,21.19,21.19,21.12,21.13,13800.0,15.0668,15.0668,15.017,15.0242,13800.0
2009-03-13 14:15:00,21.13,21.13,21.03,21.06,9500.0,15.0242,15.0242,14.953,14.9744,9500.0
2009-03-13 14:20:00,21.05,21.06,20.99,21.02,10700.0,14.9673,14.9744,14.9246,14.9459,10700.0
2009-03-13 14:25:00,21.02,21.08,21.02,21.06,8300.0,14.9459,14.9886,14.9459,14.9744,8300.0
2009-03-13 14:30:00,21.07,21.19,21.05,21.17,8900.0,14.9815,15.0668,14.9673,15.0526,8900.0
2009-03-13 14:35:00,21.15,21.2,21.11,21.11,21700.0,15.0384,15.0739,15.0099,15.0099,21700.0
2009-03-13 14:40:00,21.13,21.17,21.09,21.13,7000.0,15.0242,15.0526,14.9957,15.0242,7000.0
2009-03-13 14:45:00,21.14,21.23,21.11,21.15,21300.0,15.0313,15.0953,15.0099,15.0384,21300.0
2009-03-13 14:50:00,21.13,21.17,21.13,21.14,10500.0,15.0242,15.0526,15.0242,15.0313,10500.0
2009-03-13 14:55:00,21.13,21.14,21.01,21.04,12600.0,15.0242,15.0313,14.9388,14.9602,12600.0
2009-03-13 15:00:00,21.03,21.13,21.02,21.1,15000.0,14.953,15.0242,14.9459,15.0028,15000.0
2009-03-13 15:05:00,21.1,21.16,21.09,21.12,11600.0,15.0028,15.0455,14.9957,15.017,11600.0
2009-03-13 15:10:00,21.12,21.14,21.1,21.11,12100.0,15.017,15.0313,15.0028,15.0099,12100.0
2009-03-13 15:15:00,21.12,21.24,21.12,21.22,22500.0,15.017,15.1024,15.017,15.0881,22500.0
2009-03-13 15:20:00,21.23,21.24,21.19,21.23,22200.0,15.0953,15.1024,15.0668,15.0953,22200.0
2009-03-13 15:25:00,21.21,21.26,21.19,21.21,17200.0,15.081,15.1166,15.0668,15.081,17200.0
2009-03-13 15:30:00,21.22,21.26,21.1,21.15,19400.0,15.0881,15.1166,15.0028,15.0384,19400.0
2009-03-13 15:35:00,21.15,21.2,21.12,21.18,28800.0,15.0384,15.0739,15.017,15.0597,28800.0
2009-03-13 15:40:00,21.2,21.22,21.13,21.19,36500.0,15.0739,15.0881,15.0242,15.0668,36500.0
2009-03-13 15:45:00,21.21,21.24,21.11,21.12,33800.0,15.081,15.1024,15.0099,15.017,33800.0
2009-03-13 15:50:00,21.13,21.21,21.13,21.21,66100.0,15.0242,15.081,15.0242,15.081,66100.0
2009-03-13 15:55:00,21.2,21.21,21.14,21.16,58800.0,15.0739,15.081,15.0313,15.0455,58800.0
2009-03-16 09:30:00,21.46,21.5,21.3,21.45,12100.0,15.2588,15.2872,15.145,15.2517,12100.0
2009-03-16 09:35:00,21.46,21.49,21.3,21.49,10300.0,15.2588,15.2801,15.145,15.2801,10300.0
2009-03-16 09:40:00,21.49,21.49,21.32,21.4,17400.0,15.2801,15.2801,15.1592,15.2161,17400.0
2009-03-16 09:45:00,21.4,21.49,21.4,21.48,17600.0,15.2161,15.2801,15.2161,15.273,17600.0
2009-03-16 09:50:00,21.45,21.62,21.35,21.62,22500.0,15.2517,15.3726,15.1806,15.3726,22500.0
2009-03-16 09:55:00,21.63,21.77,21.61,21.76,25200.0,15.3797,15.4792,15.3654,15.4721,25200.0
2009-03-16 10:00:00,21.76,21.86,21.76,21.8,25500.0,15.4721,15.5432,15.4721,15.5005,25500.0
2009-03-16 10:05:00,21.8,21.8,21.59,21.66,13900.0,15.5005,15.5005,15.3512,15.401,13900.0
2009-03-16 10:10:00,21.65,21.71,21.65,21.68,22500.0,15.3939,15.4366,15.3939,15.4152,22500.0
2009-03-16 10:15:00,21.66,21.68,21.61,21.61,11400.0,15.401,15.4152,15.3654,15.3654,11400.0
2009-03-16 10:20:00,21.61,21.65,21.61,21.65,22400.0,15.3654,15.3939,15.3654,15.3939,22400.0
2009-03-16 10:25:00,21.66,21.7,21.61,21.61,12200.0,15.401,15.4294,15.3654,15.3654,12200.0
2009-03-16 10:30:00,21.62,21.81,21.59,21.79,86900.0,15.3726,15.5077,15.3512,15.4934,86900.0
2009-03-16 10:35:00,21.78,21.83,21.73,21.82,18000.0,15.4863,15.5219,15.4508,15.5148,18000.0
2009-03-16 10:40:00,21.82,21.83,21.75,21.83,18900.0,15.5148,15.5219,15.465,15.5219,18900.0
2009-03-16 10:45:00,21.83,21.93,21.83,21.91,29200.0,15.5219,15.593,15.5219,15.5788,29200.0
2009-03-16 10:50:00,21.93,21.93,21.79,21.87,16200.0,15.593,15.593,15.4934,15.5503,16200.0
2009-03-16 10:55:00,21.86,21.86,21.79,21.8,24300.0,15.5432,15.5432,15.4934,15.5005,24300.0
2009-03-16 11:00:00,21.8,21.8,21.67,21.74,36100.0,15.5005,15.5005,15.4081,15.4579,36100.0
2009-03-16 11:05:00,21.74,21.77,21.69,21.7,25000.0,15.4579,15.4792,15.4223,15.4294,25000.0
2009-03-16 11:10:00,21.7,21.77,21.69,21.77,14100.0,15.4294,15.4792,15.4223,15.4792,14100.0
2009-03-16 11:15:00,21.77,21.87,21.77,21.83,10100.0,15.4792,15.5503,15.4792,15.5219,10100.0
2009-03-16 11:20:00,21.83,21.97,21.82,21.97,10900.0,15.5219,15.6214,15.5148,15.6214,10900.0
2009-03-16 11:25:00,21.96,22.06,21.96,22.02,17700.0,15.6143,15.6854,15.6143,15.657,17700.0
2009-03-16 11:30:00,22.04,22.11,22.04,22.11,20500.0,15.6712,15.721,15.6712,15.721,20500.0
2009-03-16 11:35:00,22.1,22.11,22.06,22.06,16700.0,15.7139,15.721,15.6854,15.6854,16700.0
2009-03-16 11:40:00,22.06,22.08,22.01,22.01,6800.0,15.6854,15.6996,15.6499,15.6499,6800.0
2009-03-16 11:45:00,22.01,22.06,22.0,22.02,14900.0,15.6499,15.6854,15.6428,15.657,14900.0
2009-03-16 11:50:00,22.0,22.04,21.91,21.93,11000.0,15.6428,15.6712,15.5788,15.593,11000.0
2009-03-16 11:55:00,21.94,21.97,21.9,21.91,14400.0,15.6001,15.6214,15.5716,15.5788,14400.0
2009-03-16 12:00:00,21.9,21.91,21.85,21.85,5700.0,15.5716,15.5788,15.5361,15.5361,5700.0
2009-03-16 12:05:00,21.86,21.91,21.84,21.87,7700.0,15.5432,15.5788,15.529,15.5503,7700.0
2009-03-16 12:10:00,21.87,21.91,21.86,21.91,7500.0,15.5503,15.5788,15.5432,15.5788,7500.0
2009-03-16 12:15:00,21.91,22.03,21.9,22.0,34000.0,15.5788,15.6641,15.5716,15.6428,34000.0
2009-03-16 12:20:00,22.01,22.07,21.99,22.05,10300.0,15.6499,15.6925,15.6356,15.6783,10300.0
2009-03-16 12:25:00,22.04,22.1,22.02,22.06,7800.0,15.6712,15.7139,15.657,15.6854,7800.0
2009-03-16 12:30:00,22.07,22.16,22.07,22.16,10200.0,15.6925,15.7565,15.6925,15.7565,10200.0
2009-03-16 12:35:00,22.16,22.31,22.15,22.24,24600.0,15.7565,15.8632,15.7494,15.8134,24600.0
2009-03-16 12:40:00,22.24,22.3,22.23,22.29,12300.0,15.8134,15.8561,15.8063,15.849,12300.0
2009-03-16 12:45:00,22.29,22.36,22.29,22.34,18500.0,15.849,15.8987,15.849,15.8845,18500.0
2009-03-16 12:50:00,22.34,22.35,22.3,22.34,12200.0,15.8845,15.8916,15.8561,15.8845,12200.0
2009-03-16 12:55:00,22.32,22.36,22.32,22.34,17100.0,15.8703,15.8987,15.8703,15.8845,17100.0
2009-03-16 13:00:00,22.32,22.34,22.26,22.27,13000.0,15.8703,15.8845,15.8276,15.8347,13000.0
2009-03-16 13:05:00,22.27,22.28,22.2,22.23,15900.0,15.8347,15.8418,15.785,15.8063,15900.0
2009-03-16 13:10:00,22.23,22.25,22.2,22.2,13000.0,15.8063,15.8205,15.785,15.785,13000.0
2009-03-16 13:15:00,22.2,22.29,22.2,22.29,10800.0,15.785,15.849,15.785,15.849,10800.0
2009-03-16 13:20:00,22.29,22.31,22.24,22.27,13400.0,15.849,15.8632,15.8134,15.8347,13400.0
2009-03-16 13:25:00,22.28,22.31,22.25,22.27,13900.0,15.8418,15.8632,15.8205,15.8347,13900.0
2009-03-16 13:30:00,22.27,22.28,22.23,22.26,17000.0,15.8347,15.8418,15.8063,15.8276,17000.0
2009-03-16 13:35:00,22.26,22.3,22.25,22.3,30700.0,15.8276,15.8561,15.8205,15.8561,30700.0
2009-03-16 13:40:00,22.3,22.36,22.26,22.36,21300.0,15.8561,15.8987,15.8276,15.8987,21300.0
2009-03-16 13:45:00,22.36,22.4,22.35,22.37,9400.0,15.8987,15.9272,15.8916,15.9058,9400.0
2009-03-16 13:50:00,22.38,22.38,22.33,22.33,9200.0,15.9129,15.9129,15.8774,15.8774,9200.0
2009-03-16 13:55:00,22.32,22.32,22.22,22.25,12100.0,15.8703,15.8703,15.7992,15.8205,12100.0
2009-03-16 14:00:00,22.24,22.26,22.21,22.23,10800.0,15.8134,15.8276,15.7921,15.8063,10800.0
2009-03-16 14:05:00,22.23,22.24,22.15,22.18,13600.0,15.8063,15.8134,15.7494,15.7707,13600.0
2009-03-16 14:10:00,22.18,22.2,22.16,22.16,14800.0,15.7707,15.785,15.7565,15.7565,14800.0
2009-03-16 14:15:00,22.16,22.21,22.16,22.2,14900.0,15.7565,15.7921,15.7565,15.785,14900.0
2009-03-16 14:20:00,22.2,22.21,22.11,22.13,21300.0,15.785,15.7921,15.721,15.7352,21300.0
2009-03-16 14:25:00,22.14,22.21,22.13,22.18,24600.0,15.7423,15.7921,15.7352,15.7707,24600.0
2009-03-16 14:30:00,22.19,22.19,22.08,22.1,18600.0,15.7778,15.7778,15.6996,15.7139,18600.0
2009-03-16 14:35:00,22.1,22.13,22.07,22.12,27200.0,15.7139,15.7352,15.6925,15.7281,27200.0
2009-03-16 14:40:00,22.11,22.2,22.11,22.18,30800.0,15.721,15.785,15.721,15.7707,30800.0
2009-03-16 14:45:00,22.17,22.56,22.16,22.27,227800.0,15.7636,16.0409,15.7565,15.8347,227800.0
2009-03-16 14:50:00,22.27,22.3,22.19,22.23,16400.0,15.8347,15.8561,15.7778,15.8063,16400.0
2009-03-16 14:55:00,22.23,22.24,22.02,22.05,17500.0,15.8063,15.8134,15.657,15.6783,17500.0
2009-03-16 15:00:00,22.06,22.12,22.0,22.0,24700.0,15.6854,15.7281,15.6428,15.6428,24700.0
2009-03-16 15:05:00,21.97,22.03,21.95,21.98,32900.0,15.6214,15.6641,15.6072,15.6285,32900.0
2009-03-16 15:10:00,21.98,22.01,21.93,21.97,22600.0,15.6285,15.6499,15.593,15.6214,22600.0
2009-03-16 15:15:00,21.97,21.97,21.83,21.89,25500.0,15.6214,15.6214,15.5219,15.5645,25500.0
2009-03-16 15:20:00,21.89,21.89,21.72,21.72,32300.0,15.5645,15.5645,15.4437,15.4437,32300.0
2009-03-16 15:25:00,21.72,21.81,21.68,21.7,61300.0,15.4437,15.5077,15.4152,15.4294,61300.0
2009-03-16 15:30:00,21.7,21.76,21.67,21.72,74900.0,15.4294,15.4721,15.4081,15.4437,74900.0
2009-03-16 15:35:00,21.71,21.72,21.62,21.65,72600.0,15.4366,15.4437,15.3726,15.3939,72600.0
2009-03-16 15:40:00,21.65,21.68,21.56,21.57,57400.0,15.3939,15.4152,15.3299,15.337,57400.0
2009-03-16 15:45:00,21.58,21.71,21.57,21.67,171800.0,15.3441,15.4366,15.337,15.4081,171800.0
2009-03-16 15:50:00,21.68,21.7,21.6,21.62,111000.0,15.4152,15.4294,15.3583,15.3726,111000.0
2009-03-16 15:55:00,21.63,21.73,21.61,21.67,155600.0,15.3797,15.4508,15.3654,15.4081,155600.0
2009-03-17 09:30:00,21.72,21.96,21.72,21.78,21500.0,15.4437,15.6143,15.4437,15.4863,21500.0
2009-03-17 09:35:00,21.72,21.76,21.55,21.69,24300.0,15.4437,15.4721,15.3228,15.4223,24300.0
2009-03-17 09:40:00,21.66,21.72,21.55,21.64,12100.0,15.401,15.4437,15.3228,15.3868,12100.0
2009-03-17 09:45:00,21.64,21.76,21.6,21.68,34200.0,15.3868,15.4721,15.3583,15.4152,34200.0
2009-03-17 09:50:00,21.66,21.69,21.56,21.69,17600.0,15.401,15.4223,15.3299,15.4223,17600.0
2009-03-17 09:55:00,21.67,21.78,21.67,21.72,19200.0,15.4081,15.4863,15.4081,15.4437,19200.0
2009-03-17 10:00:00,21.75,22.04,21.75,21.97,34900.0,15.465,15.6712,15.465,15.6214,34900.0
2009-03-17 10:05:00,21.97,22.17,21.95,22.17,58500.0,15.6214,15.7636,15.6072,15.7636,58500.0
2009-03-17 10:10:00,22.17,22.24,22.07,22.16,59300.0,15.7636,15.8134,15.6925,15.7565,59300.0
2009-03-17 10:15:00,22.16,22.31,22.15,22.22,37100.0,15.7565,15.8632,15.7494,15.7992,37100.0
2009-03-17 10:20:00,22.21,22.28,22.2,22.25,29200.0,15.7921,15.8418,15.785,15.8205,29200.0
2009-03-17 10:25:00,22.26,22.27,22.2,22.26,41900.0,15.8276,15.8347,15.785,15.8276,41900.0
2009-03-17 10:30:00,22.24,22.25,22.2,22.24,39300.0,15.8134,15.8205,15.785,15.8134,39300.0
2009-03-17 10:35:00,22.22,22.26,22.16,22.19,74400.0,15.7992,15.8276,15.7565,15.7778,74400.0
2009-03-17 10:40:00,22.18,22.42,22.15,22.42,26900.0,15.7707,15.9414,15.7494,15.9414,26900.0
2009-03-17 10:45:00,22.41,22.59,22.36,22.55,33600.0,15.9343,16.0623,15.8987,16.0338,33600.0
2009-03-17 10:50:00,22.55,22.55,22.43,22.48,17100.0,16.0338,16.0338,15.9485,15.984,17100.0
2009-03-17 10:55:00,22.5,22.57,22.45,22.48,22300.0,15.9983,16.048,15.9627,15.984,22300.0
2009-03-17 11:00:00,22.48,22.49,22.41,22.48,26400.0,15.984,15.9912,15.9343,15.984,26400.0
2009-03-17 11:05:00,22.48,22.66,22.48,22.65,36400.0,15.984,16.112,15.984,16.1049,36400.0
2009-03-17 11:10:00,22.65,22.68,22.51,22.55,30900.0,16.1049,16.1263,16.0054,16.0338,30900.0
2009-03-17 11:15:00,22.55,22.62,22.51,22.57,18500.0,16.0338,16.0836,16.0054,16.048,18500.0
2009-03-17 11:20:00,22.55,22.58,22.51,22.51,27400.0,16.0338,16.0551,16.0054,16.0054,27400.0
2009-03-17 11:25:00,22.51,22.65,22.49,22.63,53200.0,16.0054,16.1049,15.9912,16.0907,53200.0
2009-03-17 11:30:00,22.63,22.64,22.52,22.56,24900.0,16.0907,16.0978,16.0125,16.0409,24900.0
2009-03-17 11:35:00,22.56,22.59,22.55,22.58,87900.0,16.0409,16.0623,16.0338,16.0551,87900.0
2009-03-17 11:40:00,22.58,22.7,22.57,22.69,34600.0,16.0551,16.1405,16.048,16.1334,34600.0
2009-03-17 11:45:00,22.68,22.68,22.58,22.62,6600.0,16.1263,16.1263,16.0551,16.0836,6600.0
2009-03-17 11:50:00,22.63,22.74,22.6,22.74,41300.0,16.0907,16.1689,16.0694,16.1689,41300.0
2009-03-17 11:55:00,22.75,22.75,22.7,22.7,91400.0,16.176,16.176,16.1405,16.1405,91400.0
2009-03-17 12:00:00,22.7,22.87,22.7,22.82,22300.0,16.1405,16.2613,16.1405,16.2258,22300.0
2009-03-17 12:05:00,22.79,22.9,22.77,22.86,39500.0,16.2045,16.2827,16.1902,16.2542,39500.0
2009-03-17 12:10:00,22.86,22.86,22.71,22.74,27800.0,16.2542,16.2542,16.1476,16.1689,27800.0
2009-03-17 12:15:00,22.73,22.87,22.73,22.85,31700.0,16.1618,16.2613,16.1618,16.2471,31700.0
2009-03-17 12:20:00,22.86,22.91,22.86,22.9,22700.0,16.2542,16.2898,16.2542,16.2827,22700.0
2009-03-17 12:25:00,22.91,23.03,22.91,23.0,27000.0,16.2898,16.3751,16.2898,16.3538,27000.0
2009-03-17 12:30:00,23.0,23.02,22.92,22.93,18700.0,16.3538,16.368,16.2969,16.304,18700.0
2009-03-17 12:35:00,22.93,23.06,22.92,23.03,42700.0,16.304,16.3964,16.2969,16.3751,42700.0
2009-03-17 12:40:00,23.03,23.14,23.02,23.1,29100.0,16.3751,16.4533,16.368,16.4249,29100.0
2009-03-17 12:45:00,23.1,23.14,23.01,23.03,30100.0,16.4249,16.4533,16.3609,16.3751,30100.0
2009-03-17 12:50:00,23.05,23.06,22.98,22.98,22100.0,16.3893,16.3964,16.3396,16.3396,22100.0
2009-03-17 12:55:00,22.98,22.98,22.89,22.93,26200.0,16.3396,16.3396,16.2756,16.304,26200.0
2009-03-17 13:00:00,22.95,22.95,22.88,22.89,22700.0,16.3182,16.3182,16.2685,16.2756,22700.0
2009-03-17 13:05:00,22.9,22.91,22.84,22.84,20500.0,16.2827,16.2898,16.24,16.24,20500.0
2009-03-17 13:10:00,22.83,22.89,22.81,22.87,14400.0,16.2329,16.2756,16.2187,16.2613,14400.0
2009-03-17 13:15:00,22.87,22.98,22.85,22.89,25300.0,16.2613,16.3396,16.2471,16.2756,25300.0
2009-03-17 13:20:00,22.88,23.01,22.88,23.0,17400.0,16.2685,16.3609,16.2685,16.3538,17400.0
2009-03-17 13:25:00,22.99,23.0,22.91,22.91,60600.0,16.3467,16.3538,16.2898,16.2898,60600.0
2009-03-17 13:30:00,22.91,23.06,22.91,23.0,78000.0,16.2898,16.3964,16.2898,16.3538,78000.0
2009-03-17 13:35:00,23.0,23.01,22.98,23.0,26900.0,16.3538,16.3609,16.3396,16.3538,26900.0
2009-03-17 13:40:00,23.0,23.02,22.85,22.85,51200.0,16.3538,16.368,16.2471,16.2471,51200.0
2009-03-17 13:45:00,22.85,22.89,22.79,22.79,35400.0,16.2471,16.2756,16.2045,16.2045,35400.0
2009-03-17 13:50:00,22.78,22.84,22.69,22.83,62300.0,16.1974,16.24,16.1334,16.2329,62300.0
2009-03-17 13:55:00,22.82,22.82,22.73,22.75,64900.0,16.2258,16.2258,16.1618,16.176,64900.0
2009-03-17 14:00:00,22.75,22.76,22.64,22.64,155400.0,16.176,16.1831,16.0978,16.0978,155400.0
2009-03-17 14:05:00,22.63,22.7,22.61,22.64,100700.0,16.0907,16.1405,16.0765,16.0978,100700.0
2009-03-17 14:10:00,22.64,22.74,22.59,22.74,166500.0,16.0978,16.1689,16.0623,16.1689,166500.0
2009-03-17 14:15:00,22.75,22.83,22.75,22.8,49900.0,16.176,16.2329,16.176,16.2116,49900.0
2009-03-17 14:20:00,22.81,22.85,22.75,22.79,42300.0,16.2187,16.2471,16.176,16.2045,42300.0
2009-03-17 14:25:00,22.78,22.79,22.74,22.75,189200.0,16.1974,16.2045,16.1689,16.176,189200.0
2009-03-17 14:30:00,22.75,22.75,22.62,22.62,22600.0,16.176,16.176,16.0836,16.0836,22600.0
2009-03-17 14:35:00,22.63,22.75,22.62,22.75,19300.0,16.0907,16.176,16.0836,16.176,19300.0
2009-03-17 14:40:00,22.75,22.86,22.75,22.83,20400.0,16.176,16.2542,16.176,16.2329,20400.0
2009-03-17 14:45:00,22.84,22.9,22.81,22.9,22400.0,16.24,16.2827,16.2187,16.2827,22400.0
2009-03-17 14:50:00,22.9,22.92,22.85,22.89,23500.0,16.2827,16.2969,16.2471,16.2756,23500.0
2009-03-17 14:55:00,22.89,22.89,22.77,22.77,29400.0,16.2756,16.2756,16.1902,16.1902,29400.0
2009-03-17 15:00:00,22.78,22.81,22.72,22.79,23000.0,16.1974,16.2187,16.1547,16.2045,23000.0
2009-03-17 15:05:00,22.79,22.99,22.78,22.98,33500.0,16.2045,16.3467,16.1974,16.3396,33500.0
2009-03-17 15:10:00,22.99,23.0,22.86,22.92,32000.0,16.3467,16.3538,16.2542,16.2969,32000.0
2009-03-17 15:15:00,22.9,22.93,22.87,22.87,28200.0,16.2827,16.304,16.2613,16.2613,28200.0
2009-03-17 15:20:00,22.87,23.0,22.86,22.89,32900.0,16.2613,16.3538,16.2542,16.2756,32900.0
2009-03-17 15:25:00,22.89,22.9,22.81,22.82,27700.0,16.2756,16.2827,16.2187,16.2258,27700.0
2009-03-17 15:30:00,22.82,22.86,22.71,22.81,61300.0,16.2258,16.2542,16.1476,16.2187,61300.0
2009-03-17 15:35:00,22.8,22.86,22.78,22.86,59800.0,16.2116,16.2542,16.1974,16.2542,59800.0
2009-03-17 15:40:00,22.86,23.0,22.86,22.96,66700.0,16.2542,16.3538,16.2542,16.3253,66700.0
2009-03-17 15:45:00,22.98,22.98,22.86,22.91,51300.0,16.3396,16.3396,16.2542,16.2898,51300.0
2009-03-17 15:50:00,22.91,22.98,22.91,22.96,71800.0,16.2898,16.3396,16.2898,16.3253,71800.0
2009-03-17 15:55:00,22.95,23.04,22.94,23.03,100800.0,16.3182,16.3822,16.3111,16.3751,100800.0
2009-03-18 09:30:00,22.72,22.97,22.72,22.97,6500.0,16.1547,16.3325,16.1547,16.3325,6500.0
2009-03-18 09:35:00,22.93,22.93,22.55,22.59,13700.0,16.304,16.304,16.0338,16.0623,13700.0
2009-03-18 09:40:00,22.6,22.81,22.58,22.63,18000.0,16.0694,16.2187,16.0551,16.0907,18000.0
2009-03-18 09:45:00,22.66,22.69,22.6,22.61,6300.0,16.112,16.1334,16.0694,16.0765,6300.0
2009-03-18 09:50:00,22.58,22.64,22.58,22.6,16100.0,16.0551,16.0978,16.0551,16.0694,16100.0
2009-03-18 09:55:00,22.6,22.68,22.6,22.67,9300.0,16.0694,16.1263,16.0694,16.1191,9300.0
2009-03-18 10:00:00,22.68,22.71,22.62,22.71,9700.0,16.1263,16.1476,16.0836,16.1476,9700.0
2009-03-18 10:05:00,22.69,22.71,22.59,22.61,9900.0,16.1334,16.1476,16.0623,16.0765,9900.0
2009-03-18 10:10:00,22.61,22.65,22.56,22.6,15400.0,16.0765,16.1049,16.0409,16.0694,15400.0
2009-03-18 10:15:00,22.6,22.64,22.53,22.57,38100.0,16.0694,16.0978,16.0196,16.048,38100.0
2009-03-18 10:20:00,22.57,22.57,22.43,22.48,9600.0,16.048,16.048,15.9485,15.984,9600.0
2009-03-18 10:25:00,22.45,22.53,22.44,22.44,5900.0,15.9627,16.0196,15.9556,15.9556,5900.0
2009-03-18 10:30:00,22.45,22.45,22.32,22.32,12000.0,15.9627,15.9627,15.8703,15.8703,12000.0
2009-03-18 10:35:00,22.32,22.38,22.31,22.38,5600.0,15.8703,15.9129,15.8632,15.9129,5600.0
2009-03-18 10:40:00,22.37,22.42,22.35,22.41,5400.0,15.9058,15.9414,15.8916,15.9343,5400.0
2009-03-18 10:45:00,22.38,22.51,22.38,22.47,13300.0,15.9129,16.0054,15.9129,15.9769,13300.0
2009-03-18 10:50:00,22.48,22.5,22.42,22.5,6700.0,15.984,15.9983,15.9414,15.9983,6700.0
2009-03-18 10:55:00,22.5,22.62,22.48,22.62,10800.0,15.9983,16.0836,15.984,16.0836,10800.0
2009-03-18 11:00:00,22.62,22.62,22.56,22.58,9300.0,16.0836,16.0836,16.0409,16.0551,9300.0
2009-03-18 11:05:00,22.59,22.65,22.59,22.63,3700.0,16.0623,16.1049,16.0623,16.0907,3700.0
2009-03-18 11:10:00,22.6,22.67,22.6,22.63,5400.0,16.0694,16.1191,16.0694,16.0907,5400.0
2009-03-18 11:15:00,22.61,22.65,22.53,22.54,8400.0,16.0765,16.1049,16.0196,16.0267,8400.0
2009-03-18 11:20:00,22.54,22.56,22.45,22.52,8600.0,16.0267,16.0409,15.9627,16.0125,8600.0
2009-03-18 11:25:00,22.51,22.53,22.44,22.48,7800.0,16.0054,16.0196,15.9556,15.984,7800.0
2009-03-18 11:30:00,22.46,22.56,22.46,22.52,10500.0,15.9698,16.0409,15.9698,16.0125,10500.0
2009-03-18 11:35:00,22.52,22.52,22.44,22.49,11400.0,16.0125,16.0125,15.9556,15.9912,11400.0
2009-03-18 11:40:00,22.49,22.56,22.45,22.56,7200.0,15.9912,16.0409,15.9627,16.0409,7200.0
2009-03-18 11:45:00,22.56,22.6,22.53,22.54,8600.0,16.0409,16.0694,16.0196,16.0267,8600.0
2009-03-18 11:50:00,22.54,22.7,22.54,22.69,9500.0,16.0267,16.1405,16.0267,16.1334,9500.0
2009-03-18 11:55:00,22.71,22.71,22.64,22.69,6400.0,16.1476,16.1476,16.0978,16.1334,6400.0
2009-03-18 12:00:00,22.69,22.85,22.69,22.83,9500.0,16.1334,16.2471,16.1334,16.2329,9500.0
2009-03-18 12:05:00,22.83,22.86,22.8,22.85,10500.0,16.2329,16.2542,16.2116,16.2471,10500.0
2009-03-18 12:10:00,22.85,22.86,22.81,22.83,6200.0,16.2471,16.2542,16.2187,16.2329,6200.0
2009-03-18 12:15:00,22.82,22.99,22.82,22.97,11200.0,16.2258,16.3467,16.2258,16.3325,11200.0
2009-03-18 12:20:00,22.97,23.05,22.96,22.99,35700.0,16.3325,16.3893,16.3253,16.3467,35700.0
2009-03-18 12:25:00,23.01,23.02,22.97,23.0,9900.0,16.3609,16.368,16.3325,16.3538,9900.0
2009-03-18 12:30:00,23.0,23.0,22.9,22.93,8200.0,16.3538,16.3538,16.2827,16.304,8200.0
2009-03-18 12:35:00,22.92,22.94,22.85,22.87,8200.0,16.2969,16.3111,16.2471,16.2613,8200.0
2009-03-18 12:40:00,22.87,22.95,22.86,22.95,5300.0,16.2613,16.3182,16.2542,16.3182,5300.0
2009-03-18 12:45:00,22.94,22.98,22.9,22.9,19600.0,16.3111,16.3396,16.2827,16.2827,19600.0
2009-03-18 12:50:00,22.91,22.93,22.85,22.9,9800.0,16.2898,16.304,16.2471,16.2827,9800.0
2009-03-18 12:55:00,22.92,23.09,22.89,23.04,15700.0,16.2969,16.4178,16.2756,16.3822,15700.0
2009-03-18 13:00:00,23.02,23.03,22.96,22.96,18200.0,16.368,16.3751,16.3253,16.3253,18200.0
2009-03-18 13:05:00,22.96,23.03,22.96,22.98,12900.0,16.3253,16.3751,16.3253,16.3396,12900.0
2009-03-18 13:10:00,22.99,23.05,22.97,23.04,7500.0,16.3467,16.3893,16.3325,16.3822,7500.0
2009-03-18 13:15:00,23.02,23.04,22.96,22.96,8900.0,16.368,16.3822,16.3253,16.3253,8900.0
2009-03-18 13:20:00,22.98,23.06,22.98,23.04,6200.0,16.3396,16.3964,16.3396,16.3822,6200.0
2009-03-18 13:25:00,23.04,23.1,23.03,23.05,8500.0,16.3822,16.4249,16.3751,16.3893,8500.0
2009-03-18 13:30:00,23.05,23.07,23.03,23.03,9900.0,16.3893,16.4036,16.3751,16.3751,9900.0
2009-03-18 13:35:00,23.02,23.06,23.01,23.02,8500.0,16.368,16.3964,16.3609,16.368,8500.0
2009-03-18 13:40:00,23.01,23.22,23.01,23.22,16900.0,16.3609,16.5102,16.3609,16.5102,16900.0
2009-03-18 13:45:00,23.2,23.22,23.14,23.14,7900.0,16.496,16.5102,16.4533,16.4533,7900.0
2009-03-18 13:50:00,23.15,23.21,23.13,23.15,20400.0,16.4604,16.5031,16.4462,16.4604,20400.0
2009-03-18 13:55:00,23.12,23.15,23.09,23.15,6500.0,16.4391,16.4604,16.4178,16.4604,6500.0
2009-03-18 14:00:00,23.12,23.14,23.06,23.09,7100.0,16.4391,16.4533,16.3964,16.4178,7100.0
2009-03-18 14:05:00,23.09,23.15,23.09,23.09,13600.0,16.4178,16.4604,16.4178,16.4178,13600.0
2009-03-18 14:10:00,23.09,23.17,23.09,23.17,11700.0,16.4178,16.4747,16.4178,16.4747,11700.0
2009-03-18 14:15:00,23.18,23.51,23.12,23.4,44300.0,16.4818,16.7164,16.4391,16.6382,44300.0
2009-03-18 14:20:00,23.4,23.99,23.38,23.98,80000.0,16.6382,17.0577,16.624,17.0506,80000.0
2009-03-18 14:25:00,23.97,23.98,23.61,23.69,71100.0,17.0435,17.0506,16.7875,16.8444,71100.0
2009-03-18 14:30:00,23.72,23.89,23.65,23.65,80300.0,16.8657,16.9866,16.816,16.816,80300.0
2009-03-18 14:35:00,23.65,23.9,23.65,23.84,60900.0,16.816,16.9937,16.816,16.9511,60900.0
2009-03-18 14:40:00,23.85,24.07,23.8,24.05,57600.0,16.9582,17.1146,16.9226,17.1004,57600.0
2009-03-18 14:45:00,24.06,24.13,23.88,24.13,47400.0,17.1075,17.1573,16.9795,17.1573,47400.0
2009-03-18 14:50:00,24.12,24.24,23.97,24.14,38400.0,17.1501,17.2355,17.0435,17.1644,38400.0
2009-03-18 14:55:00,24.13,24.26,24.13,24.16,16500.0,17.1573,17.2497,17.1573,17.1786,16500.0
2009-03-18 15:00:00,24.13,24.14,23.94,23.99,39400.0,17.1573,17.1644,17.0222,17.0577,39400.0
2009-03-18 15:05:00,24.01,24.12,23.91,24.05,34100.0,17.0719,17.1501,17.0008,17.1004,34100.0
2009-03-18 15:10:00,24.03,24.11,23.95,24.01,49200.0,17.0861,17.143,17.0293,17.0719,49200.0
2009-03-18 15:15:00,24.01,24.06,23.77,23.83,68400.0,17.0719,17.1075,16.9013,16.9439,68400.0
2009-03-18 15:20:00,23.82,23.82,23.46,23.6,69300.0,16.9368,16.9368,16.6809,16.7804,69300.0
2009-03-18 15:25:00,23.62,23.76,23.58,23.68,57700.0,16.7946,16.8942,16.7662,16.8373,57700.0
2009-03-18 15:30:00,23.68,23.76,23.54,23.63,55000.0,16.8373,16.8942,16.7377,16.8017,55000.0
2009-03-18 15:35:00,23.61,23.74,23.51,23.58,54300.0,16.7875,16.8799,16.7164,16.7662,54300.0
2009-03-18 15:40:00,23.58,23.74,23.57,23.7,61900.0,16.7662,16.8799,16.7591,16.8515,61900.0
2009-03-18 15:45:00,23.71,23.76,23.57,23.72,43300.0,16.8586,16.8942,16.7591,16.8657,43300.0
2009-03-18 15:50:00,23.71,23.87,23.71,23.87,33100.0,16.8586,16.9724,16.8586,16.9724,33100.0
2009-03-18 15:55:00,23.88,23.89,23.81,23.87,70600.0,16.9795,16.9866,16.9297,16.9724,70600.0
2009-03-19 09:30:00,24.15,24.32,23.93,24.32,18000.0,17.1715,17.2923,17.015,17.2923,18000.0
2009-03-19 09:35:00,24.3,24.36,23.93,24.35,15800.0,17.2781,17.3208,17.015,17.3137,15800.0
2009-03-19 09:40:00,24.35,24.6,24.31,24.4,36000.0,17.3137,17.4914,17.2852,17.3492,36000.0
2009-03-19 09:45:00,24.38,24.63,24.36,24.6,18700.0,17.335,17.5128,17.3208,17.4914,18700.0
2009-03-19 09:50:00,24.59,24.61,24.21,24.22,9100.0,17.4843,17.4985,17.2141,17.2212,9100.0
2009-03-19 09:55:00,24.23,24.25,24.13,24.14,12600.0,17.2284,17.2426,17.1573,17.1644,12600.0
2009-03-19 10:00:00,24.15,24.21,24.03,24.11,18200.0,17.1715,17.2141,17.0861,17.143,18200.0
2009-03-19 10:05:00,24.14,24.14,23.97,24.02,10500.0,17.1644,17.1644,17.0435,17.079,10500.0
2009-03-19 10:10:00,24.01,24.26,23.96,24.23,10800.0,17.0719,17.2497,17.0364,17.2284,10800.0
2009-03-19 10:15:00,24.21,24.32,24.17,24.3,13100.0,17.2141,17.2923,17.1857,17.2781,13100.0
2009-03-19 10:20:00,24.3,24.43,24.24,24.4,17200.0,17.2781,17.3706,17.2355,17.3492,17200.0
2009-03-19 10:25:00,24.37,24.37,24.22,24.22,5900.0,17.3279,17.3279,17.2212,17.2212,5900.0
2009-03-19 10:30:00,24.19,24.41,24.19,24.41,16600.0,17.1999,17.3563,17.1999,17.3563,16600.0
2009-03-19 10:35:00,24.43,24.47,24.37,24.4,59600.0,17.3706,17.399,17.3279,17.3492,59600.0
2009-03-19 10:40:00,24.4,24.44,24.34,24.35,30900.0,17.3492,17.3777,17.3066,17.3137,30900.0
2009-03-19 10:45:00,24.34,24.37,24.24,24.28,9300.0,17.3066,17.3279,17.2355,17.2639,9300.0
2009-03-19 10:50:00,24.29,24.29,24.16,24.16,5500.0,17.271,17.271,17.1786,17.1786,5500.0
2009-03-19 10:55:00,24.16,24.31,24.14,24.28,21600.0,17.1786,17.2852,17.1644,17.2639,21600.0
2009-03-19 11:00:00,24.31,24.38,24.15,24.15,28500.0,17.2852,17.335,17.1715,17.1715,28500.0
2009-03-19 11:05:00,24.14,24.23,24.13,24.15,9000.0,17.1644,17.2284,17.1573,17.1715,9000.0
2009-03-19 11:10:00,24.09,24.12,24.0,24.04,11600.0,17.1288,17.1501,17.0648,17.0933,11600.0
2009-03-19 11:15:00,24.04,24.04,23.97,24.0,31000.0,17.0933,17.0933,17.0435,17.0648,31000.0
2009-03-19 11:20:00,24.0,24.0,23.96,23.98,24900.0,17.0648,17.0648,17.0364,17.0506,24900.0
2009-03-19 11:25:00,23.98,24.0,23.84,23.84,17600.0,17.0506,17.0648,16.9511,16.9511,17600.0
2009-03-19 11:30:00,23.84,23.98,23.83,23.94,25000.0,16.9511,17.0506,16.9439,17.0222,25000.0
2009-03-19 11:35:00,23.94,23.95,23.86,23.9,19500.0,17.0222,17.0293,16.9653,16.9937,19500.0
2009-03-19 11:40:00,23.9,23.96,23.87,23.94,12100.0,16.9937,17.0364,16.9724,17.0222,12100.0
2009-03-19 11:45:00,23.94,23.95,23.85,23.91,15400.0,17.0222,17.0293,16.9582,17.0008,15400.0
2009-03-19 11:50:00,23.87,23.88,23.74,23.86,16000.0,16.9724,16.9795,16.8799,16.9653,16000.0
2009-03-19 11:55:00,23.87,24.0,23.82,23.96,9200.0,16.9724,17.0648,16.9368,17.0364,9200.0
2009-03-19 12:00:00,23.97,24.0,23.91,23.93,12500.0,17.0435,17.0648,17.0008,17.015,12500.0
2009-03-19 12:05:00,23.93,23.93,23.78,23.78,46900.0,17.015,17.015,16.9084,16.9084,46900.0
2009-03-19 12:10:00,23.77,23.89,23.74,23.81,16100.0,16.9013,16.9866,16.8799,16.9297,16100.0
2009-03-19 12:15:00,23.81,23.81,23.73,23.75,9600.0,16.9297,16.9297,16.8728,16.8871,9600.0
2009-03-19 12:20:00,23.75,23.85,23.71,23.85,8000.0,16.8871,16.9582,16.8586,16.9582,8000.0
2009-03-19 12:25:00,23.85,23.85,23.66,23.7,26700.0,16.9582,16.9582,16.8231,16.8515,26700.0
2009-03-19 12:30:00,23.7,23.75,23.64,23.68,41400.0,16.8515,16.8871,16.8088,16.8373,41400.0
2009-03-19 12:35:00,23.69,23.77,23.62,23.65,25300.0,16.8444,16.9013,16.7946,16.816,25300.0
2009-03-19 12:40:00,23.65,23.69,23.64,23.68,17100.0,16.816,16.8444,16.8088,16.8373,17100.0
2009-03-19 12:45:00,23.68,23.72,23.65,23.66,29600.0,16.8373,16.8657,16.816,16.8231,29600.0
2009-03-19 12:50:00,23.66,23.68,23.6,23.67,19100.0,16.8231,16.8373,16.7804,16.8302,19100.0
2009-03-19 12:55:00,23.68,23.72,23.59,23.62,42800.0,16.8373,16.8657,16.7733,16.7946,42800.0
2009-03-19 13:00:00,23.61,23.65,23.55,23.59,13800.0,16.7875,16.816,16.7449,16.7733,13800.0
2009-03-19 13:05:00,23.6,23.64,23.54,23.56,13900.0,16.7804,16.8088,16.7377,16.752,13900.0
2009-03-19 13:10:00,23.56,23.65,23.55,23.64,15400.0,16.752,16.816,16.7449,16.8088,15400.0
2009-03-19 13:15:00,23.65,23.65,23.57,23.64,18300.0,16.816,16.816,16.7591,16.8088,18300.0
2009-03-19 13:20:00,23.63,23.67,23.6,23.65,31200.0,16.8017,16.8302,16.7804,16.816,31200.0
2009-03-19 13:25:00,23.65,23.66,23.59,23.63,12900.0,16.816,16.8231,16.7733,16.8017,12900.0
2009-03-19 13:30:00,23.64,23.65,23.56,23.61,22700.0,16.8088,16.816,16.752,16.7875,22700.0
2009-03-19 13:35:00,23.6,23.62,23.5,23.62,14700.0,16.7804,16.7946,16.7093,16.7946,14700.0
2009-03-19 13:40:00,23.62,23.66,23.6,23.64,13200.0,16.7946,16.8231,16.7804,16.8088,13200.0
2009-03-19 13:45:00,23.64,23.75,23.64,23.75,24800.0,16.8088,16.8871,16.8088,16.8871,24800.0
2009-03-19 13:50:00,23.74,23.78,23.69,23.7,71000.0,16.8799,16.9084,16.8444,16.8515,71000.0
2009-03-19 13:55:00,23.71,23.73,23.65,23.69,13800.0,16.8586,16.8728,16.816,16.8444,13800.0
2009-03-19 14:00:00,23.7,23.83,23.7,23.83,21000.0,16.8515,16.9439,16.8515,16.9439,21000.0
2009-03-19 14:05:00,23.83,23.86,23.77,23.8,15700.0,16.9439,16.9653,16.9013,16.9226,15700.0
2009-03-19 14:10:00,23.8,23.87,23.79,23.85,14900.0,16.9226,16.9724,16.9155,16.9582,14900.0
2009-03-19 14:15:00,23.86,23.86,23.74,23.8,12400.0,16.9653,16.9653,16.8799,16.9226,12400.0
2009-03-19 14:20:00,23.8,23.81,23.64,23.66,15500.0,16.9226,16.9297,16.8088,16.8231,15500.0
2009-03-19 14:25:00,23.68,23.75,23.67,23.74,9500.0,16.8373,16.8871,16.8302,16.8799,9500.0
2009-03-19 14:30:00,23.75,23.77,23.68,23.77,17000.0,16.8871,16.9013,16.8373,16.9013,17000.0
2009-03-19 14:35:00,23.77,23.79,23.63,23.68,22500.0,16.9013,16.9155,16.8017,16.8373,22500.0
2009-03-19 14:40:00,23.7,23.74,23.59,23.63,15600.0,16.8515,16.8799,16.7733,16.8017,15600.0
2009-03-19 14:45:00,23.63,23.69,23.6,23.62,20300.0,16.8017,16.8444,16.7804,16.7946,20300.0
2009-03-19 14:50:00,23.6,23.65,23.51,23.55,20500.0,16.7804,16.816,16.7164,16.7449,20500.0
2009-03-19 14:55:00,23.56,23.6,23.52,23.6,21500.0,16.752,16.7804,16.7235,16.7804,21500.0
2009-03-19 15:00:00,23.59,23.76,23.57,23.69,37100.0,16.7733,16.8942,16.7591,16.8444,37100.0
2009-03-19 15:05:00,23.68,23.68,23.61,23.62,35500.0,16.8373,16.8373,16.7875,16.7946,35500.0
2009-03-19 15:10:00,23.62,23.65,23.55,23.64,26600.0,16.7946,16.816,16.7449,16.8088,26600.0
2009-03-19 15:15:00,23.65,23.72,23.64,23.64,38700.0,16.816,16.8657,16.8088,16.8088,38700.0
2009-03-19 15:20:00,23.65,23.65,23.58,23.61,40100.0,16.816,16.816,16.7662,16.7875,40100.0
2009-03-19 15:25:00,23.59,23.65,23.55,23.63,29900.0,16.7733,16.816,16.7449,16.8017,29900.0
2009-03-19 15:30:00,23.64,23.68,23.61,23.63,59800.0,16.8088,16.8373,16.7875,16.8017,59800.0
2009-03-19 15:35:00,23.63,23.66,23.55,23.58,38000.0,16.8017,16.8231,16.7449,16.7662,38000.0
2009-03-19 15:40:00,23.58,23.64,23.51,23.61,47300.0,16.7662,16.8088,16.7164,16.7875,47300.0
2009-03-19 15:45:00,23.62,23.66,23.6,23.63,52600.0,16.7946,16.8231,16.7804,16.8017,52600.0
2009-03-19 15:50:00,23.62,23.65,23.55,23.6,41800.0,16.7946,16.816,16.7449,16.7804,41800.0
2009-03-19 15:55:00,23.6,23.6,23.51,23.57,70000.0,16.7804,16.7804,16.7164,16.7591,70000.0
2009-03-20 09:30:00,23.6,23.86,23.11,23.69,257000.0,16.7804,16.9653,16.432,16.8444,257000.0
2009-03-20 09:35:00,23.68,23.68,23.43,23.46,14500.0,16.8373,16.8373,16.6595,16.6809,14500.0
2009-03-20 09:40:00,23.48,23.48,23.43,23.43,6300.0,16.6951,16.6951,16.6595,16.6595,6300.0
2009-03-20 09:45:00,23.44,23.52,23.34,23.51,8900.0,16.6666,16.7235,16.5955,16.7164,8900.0
2009-03-20 09:50:00,23.53,23.68,23.49,23.62,7700.0,16.7306,16.8373,16.7022,16.7946,7700.0
2009-03-20 09:55:00,23.62,23.62,23.33,23.49,23000.0,16.7946,16.7946,16.5884,16.7022,23000.0
2009-03-20 10:00:00,23.47,23.48,23.35,23.36,14500.0,16.688,16.6951,16.6026,16.6098,14500.0
2009-03-20 10:05:00,23.37,23.37,23.15,23.23,17300.0,16.6169,16.6169,16.4604,16.5173,17300.0
2009-03-20 10:10:00,23.25,23.27,23.06,23.09,38400.0,16.5315,16.5458,16.3964,16.4178,38400.0
2009-03-20 10:15:00,23.1,23.17,23.08,23.08,6100.0,16.4249,16.4747,16.4107,16.4107,6100.0
2009-03-20 10:20:00,23.07,23.15,23.06,23.15,7500.0,16.4036,16.4604,16.3964,16.4604,7500.0
2009-03-20 10:25:00,23.15,23.21,23.15,23.2,8900.0,16.4604,16.5031,16.4604,16.496,8900.0
2009-03-20 10:30:00,23.23,23.23,23.17,23.18,9000.0,16.5173,16.5173,16.4747,16.4818,9000.0
2009-03-20 10:35:00,23.18,23.18,23.07,23.15,11500.0,16.4818,16.4818,16.4036,16.4604,11500.0
2009-03-20 10:40:00,23.18,23.23,23.16,23.21,6900.0,16.4818,16.5173,16.4675,16.5031,6900.0
2009-03-20 10:45:00,23.2,23.24,23.16,23.2,7600.0,16.496,16.5244,16.4675,16.496,7600.0
2009-03-20 10:50:00,23.21,23.28,23.16,23.28,7600.0,16.5031,16.5529,16.4675,16.5529,7600.0
2009-03-20 10:55:00,23.3,23.31,23.26,23.3,4700.0,16.5671,16.5742,16.5387,16.5671,4700.0
2009-03-20 11:00:00,23.29,23.29,23.15,23.15,14200.0,16.56,16.56,16.4604,16.4604,14200.0
2009-03-20 11:05:00,23.15,23.17,23.07,23.16,5500.0,16.4604,16.4747,16.4036,16.4675,5500.0
2009-03-20 11:10:00,23.16,23.16,23.05,23.09,4000.0,16.4675,16.4675,16.3893,16.4178,4000.0
2009-03-20 11:15:00,23.07,23.13,23.05,23.08,6000.0,16.4036,16.4462,16.3893,16.4107,6000.0
2009-03-20 11:20:00,23.09,23.09,22.98,22.98,11600.0,16.4178,16.4178,16.3396,16.3396,11600.0
2009-03-20 11:25:00,22.97,23.09,22.97,23.03,14100.0,16.3325,16.4178,16.3325,16.3751,14100.0
2009-03-20 11:30:00,23.03,23.17,23.01,23.15,14200.0,16.3751,16.4747,16.3609,16.4604,14200.0
2009-03-20 11:35:00,23.14,23.15,23.06,23.08,17500.0,16.4533,16.4604,16.3964,16.4107,17500.0
2009-03-20 11:40:00,23.1,23.12,23.03,23.03,6700.0,16.4249,16.4391,16.3751,16.3751,6700.0
2009-03-20 11:45:00,23.02,23.02,22.96,22.99,7500.0,16.368,16.368,16.3253,16.3467,7500.0
2009-03-20 11:50:00,22.99,23.01,22.96,23.0,6200.0,16.3467,16.3609,16.3253,16.3538,6200.0
2009-03-20 11:55:00,22.98,23.0,22.93,23.0,15700.0,16.3396,16.3538,16.304,16.3538,15700.0
2009-03-20 12:00:00,23.0,23.0,22.89,22.89,5800.0,16.3538,16.3538,16.2756,16.2756,5800.0
2009-03-20 12:05:00,22.89,22.9,22.85,22.85,7000.0,16.2756,16.2827,16.2471,16.2471,7000.0
2009-03-20 12:10:00,22.86,22.95,22.85,22.93,5600.0,16.2542,16.3182,16.2471,16.304,5600.0
2009-03-20 12:15:00,22.92,23.03,22.91,23.03,6500.0,16.2969,16.3751,16.2898,16.3751,6500.0
2009-03-20 12:20:00,23.03,23.04,22.94,22.95,7400.0,16.3751,16.3822,16.3111,16.3182,7400.0
2009-03-20 12:25:00,22.94,22.96,22.92,22.96,3400.0,16.3111,16.3253,16.2969,16.3253,3400.0
2009-03-20 12:30:00,22.96,23.01,22.95,23.0,7100.0,16.3253,16.3609,16.3182,16.3538,7100.0
2009-03-20 12:35:00,22.99,23.02,22.95,22.95,3700.0,16.3467,16.368,16.3182,16.3182,3700.0
2009-03-20 12:40:00,22.96,22.97,22.91,22.92,5800.0,16.3253,16.3325,16.2898,16.2969,5800.0
2009-03-20 12:45:00,22.92,22.94,22.87,22.88,9200.0,16.2969,16.3111,16.2613,16.2685,9200.0
2009-03-20 12:50:00,22.87,22.88,22.7,22.75,14700.0,16.2613,16.2685,16.1405,16.176,14700.0
2009-03-20 12:55:00,22.73,22.74,22.67,22.71,6700.0,16.1618,16.1689,16.1191,16.1476,6700.0
2009-03-20 13:00:00,22.73,22.76,22.72,22.76,2900.0,16.1618,16.1831,16.1547,16.1831,2900.0
2009-03-20 13:05:00,22.76,22.76,22.63,22.63,8900.0,16.1831,16.1831,16.0907,16.0907,8900.0
2009-03-20 13:10:00,22.63,22.74,22.63,22.74,6500.0,16.0907,16.1689,16.0907,16.1689,6500.0
2009-03-20 13:15:00,22.72,22.74,22.7,22.71,3700.0,16.1547,16.1689,16.1405,16.1476,3700.0
2009-03-20 13:20:00,22.69,22.7,22.54,22.57,6200.0,16.1334,16.1405,16.0267,16.048,6200.0
2009-03-20 13:25:00,22.58,22.58,22.55,22.57,4000.0,16.0551,16.0551,16.0338,16.048,4000.0
2009-03-20 13:30:00,22.56,22.57,22.53,22.56,11800.0,16.0409,16.048,16.0196,16.0409,11800.0
2009-03-20 13:35:00,22.57,22.57,22.42,22.43,8000.0,16.048,16.048,15.9414,15.9485,8000.0
2009-03-20 13:40:00,22.43,22.45,22.41,22.44,4000.0,15.9485,15.9627,15.9343,15.9556,4000.0
2009-03-20 13:45:00,22.44,22.45,22.33,22.35,8200.0,15.9556,15.9627,15.8774,15.8916,8200.0
2009-03-20 13:50:00,22.36,22.42,22.29,22.3,11300.0,15.8987,15.9414,15.849,15.8561,11300.0
2009-03-20 13:55:00,22.3,22.34,22.29,22.3,10200.0,15.8561,15.8845,15.849,15.8561,10200.0
2009-03-20 14:00:00,22.32,22.32,22.27,22.31,8700.0,15.8703,15.8703,15.8347,15.8632,8700.0
2009-03-20 14:05:00,22.31,22.32,22.23,22.24,15600.0,15.8632,15.8703,15.8063,15.8134,15600.0
2009-03-20 14:10:00,22.24,22.27,22.2,22.26,11100.0,15.8134,15.8347,15.785,15.8276,11100.0
2009-03-20 14:15:00,22.26,22.3,22.25,22.27,7000.0,15.8276,15.8561,15.8205,15.8347,7000.0
2009-03-20 14:20:00,22.28,22.32,22.25,22.27,14000.0,15.8418,15.8703,15.8205,15.8347,14000.0
2009-03-20 14:25:00,22.28,22.32,22.22,22.32,9500.0,15.8418,15.8703,15.7992,15.8703,9500.0
2009-03-20 14:30:00,22.31,22.35,22.28,22.29,22400.0,15.8632,15.8916,15.8418,15.849,22400.0
2009-03-20 14:35:00,22.29,22.29,22.24,22.27,13000.0,15.849,15.849,15.8134,15.8347,13000.0
2009-03-20 14:40:00,22.28,22.28,22.15,22.18,15800.0,15.8418,15.8418,15.7494,15.7707,15800.0
2009-03-20 14:45:00,22.2,22.22,22.17,22.19,13700.0,15.785,15.7992,15.7636,15.7778,13700.0
2009-03-20 14:50:00,22.2,22.24,22.18,22.21,11400.0,15.785,15.8134,15.7707,15.7921,11400.0
2009-03-20 14:55:00,22.2,22.33,22.16,22.3,10300.0,15.785,15.8774,15.7565,15.8561,10300.0
2009-03-20 15:00:00,22.32,22.37,22.31,22.34,15000.0,15.8703,15.9058,15.8632,15.8845,15000.0
2009-03-20 15:05:00,22.33,22.37,22.32,22.37,22200.0,15.8774,15.9058,15.8703,15.9058,22200.0
2009-03-20 15:10:00,22.39,22.43,22.33,22.35,15100.0,15.9201,15.9485,15.8774,15.8916,15100.0
2009-03-20 15:15:00,22.35,22.39,22.33,22.39,18100.0,15.8916,15.9201,15.8774,15.9201,18100.0
2009-03-20 15:20:00,22.37,22.51,22.36,22.51,26300.0,15.9058,16.0054,15.8987,16.0054,26300.0
2009-03-20 15:25:00,22.51,22.52,22.43,22.44,24300.0,16.0054,16.0125,15.9485,15.9556,24300.0
2009-03-20 15:30:00,22.44,22.61,22.44,22.61,38600.0,15.9556,16.0765,15.9556,16.0765,38600.0
2009-03-20 15:35:00,22.61,22.63,22.47,22.52,35500.0,16.0765,16.0907,15.9769,16.0125,35500.0
2009-03-20 15:40:00,22.52,22.54,22.44,22.48,44400.0,16.0125,16.0267,15.9556,15.984,44400.0
2009-03-20 15:45:00,22.48,22.52,22.44,22.44,30800.0,15.984,16.0125,15.9556,15.9556,30800.0
2009-03-20 15:50:00,22.45,22.48,22.4,22.46,58000.0,15.9627,15.984,15.9272,15.9698,58000.0
2009-03-20 15:55:00,22.47,22.47,22.4,22.41,83000.0,15.9769,15.9769,15.9272,15.9343,83000.0
2009-03-23 09:30:00,22.94,23.25,22.77,23.23,24000.0,16.3111,16.5315,16.1902,16.5173,24000.0
2009-03-23 09:35:00,23.23,23.29,23.0,23.24,14400.0,16.5173,16.56,16.3538,16.5244,14400.0
2009-03-23 09:40:00,23.24,23.39,23.17,23.35,20300.0,16.5244,16.6311,16.4747,16.6026,20300.0
2009-03-23 09:45:00,23.33,23.38,23.23,23.25,12000.0,16.5884,16.624,16.5173,16.5315,12000.0
2009-03-23 09:50:00,23.26,23.32,23.12,23.27,15900.0,16.5387,16.5813,16.4391,16.5458,15900.0
2009-03-23 09:55:00,23.31,23.52,23.28,23.52,11400.0,16.5742,16.7235,16.5529,16.7235,11400.0
2009-03-23 10:00:00,23.49,23.64,23.49,23.58,17600.0,16.7022,16.8088,16.7022,16.7662,17600.0
2009-03-23 10:05:00,23.56,23.65,23.5,23.58,10500.0,16.752,16.816,16.7093,16.7662,10500.0
2009-03-23 10:10:00,23.58,23.62,23.47,23.57,15200.0,16.7662,16.7946,16.688,16.7591,15200.0
2009-03-23 10:15:00,23.56,23.78,23.56,23.71,18100.0,16.752,16.9084,16.752,16.8586,18100.0
2009-03-23 10:20:00,23.71,23.82,23.71,23.77,11800.0,16.8586,16.9368,16.8586,16.9013,11800.0
2009-03-23 10:25:00,23.75,23.78,23.73,23.75,2800.0,16.8871,16.9084,16.8728,16.8871,2800.0
2009-03-23 10:30:00,23.75,23.85,23.74,23.84,9100.0,16.8871,16.9582,16.8799,16.9511,9100.0
2009-03-23 10:35:00,23.84,23.95,23.84,23.87,13900.0,16.9511,17.0293,16.9511,16.9724,13900.0
2009-03-23 10:40:00,23.85,23.91,23.82,23.88,15700.0,16.9582,17.0008,16.9368,16.9795,15700.0
2009-03-23 10:45:00,23.91,23.94,23.76,23.79,9800.0,17.0008,17.0222,16.8942,16.9155,9800.0
2009-03-23 10:50:00,23.8,23.89,23.8,23.85,5200.0,16.9226,16.9866,16.9226,16.9582,5200.0
2009-03-23 10:55:00,23.86,24.02,23.84,24.0,18000.0,16.9653,17.079,16.9511,17.0648,18000.0
2009-03-23 11:00:00,23.97,24.06,23.96,24.03,19500.0,17.0435,17.1075,17.0364,17.0861,19500.0
2009-03-23 11:05:00,24.01,24.07,24.0,24.04,9200.0,17.0719,17.1146,17.0648,17.0933,9200.0
2009-03-23 11:10:00,24.0,24.01,23.93,23.95,7700.0,17.0648,17.0719,17.015,17.0293,7700.0
2009-03-23 11:15:00,23.99,24.05,23.98,23.99,13200.0,17.0577,17.1004,17.0506,17.0577,13200.0
2009-03-23 11:20:00,23.98,24.01,23.92,23.93,6400.0,17.0506,17.0719,17.0079,17.015,6400.0
2009-03-23 11:25:00,23.94,23.96,23.92,23.93,5400.0,17.0222,17.0364,17.0079,17.015,5400.0
2009-03-23 11:30:00,23.93,23.97,23.89,23.9,7100.0,17.015,17.0435,16.9866,16.9937,7100.0
2009-03-23 11:35:00,23.89,23.9,23.83,23.88,15700.0,16.9866,16.9937,16.9439,16.9795,15700.0
2009-03-23 11:40:00,23.82,23.88,23.79,23.87,12800.0,16.9368,16.9795,16.9155,16.9724,12800.0
2009-03-23 11:45:00,23.87,23.92,23.82,23.89,12600.0,16.9724,17.0079,16.9368,16.9866,12600.0
2009-03-23 11:50:00,23.89,24.05,23.89,24.04,8500.0,16.9866,17.1004,16.9866,17.0933,8500.0
2009-03-23 11:55:00,24.02,24.15,24.0,24.1,11000.0,17.079,17.1715,17.0648,17.1359,11000.0
2009-03-23 12:00:00,24.08,24.08,24.04,24.04,2900.0,17.1217,17.1217,17.0933,17.0933,2900.0
2009-03-23 12:05:00,24.04,24.13,24.04,24.11,12900.0,17.0933,17.1573,17.0933,17.143,12900.0
2009-03-23 12:10:00,24.13,24.14,24.11,24.13,6300.0,17.1573,17.1644,17.143,17.1573,6300.0
2009-03-23 12:15:00,24.11,24.11,24.06,24.09,12100.0,17.143,17.143,17.1075,17.1288,12100.0
2009-03-23 12:20:00,24.09,24.12,24.06,24.08,8300.0,17.1288,17.1501,17.1075,17.1217,8300.0
2009-03-23 12:25:00,24.09,24.1,24.02,24.08,9100.0,17.1288,17.1359,17.079,17.1217,9100.0
2009-03-23 12:30:00,24.08,24.1,24.07,24.07,3600.0,17.1217,17.1359,17.1146,17.1146,3600.0
2009-03-23 12:35:00,24.04,24.06,24.01,24.02,7700.0,17.0933,17.1075,17.0719,17.079,7700.0
2009-03-23 12:40:00,24.02,24.08,23.99,23.99,8500.0,17.079,17.1217,17.0577,17.0577,8500.0
2009-03-23 12:45:00,23.99,24.05,23.98,24.01,7600.0,17.0577,17.1004,17.0506,17.0719,7600.0
2009-03-23 12:50:00,24.01,24.07,23.98,24.05,9800.0,17.0719,17.1146,17.0506,17.1004,9800.0
2009-03-23 12:55:00,24.04,24.06,23.96,23.97,5500.0,17.0933,17.1075,17.0364,17.0435,5500.0
2009-03-23 13:00:00,23.97,23.97,23.92,23.96,9100.0,17.0435,17.0435,17.0079,17.0364,9100.0
2009-03-23 13:05:00,23.96,23.99,23.92,23.94,8300.0,17.0364,17.0577,17.0079,17.0222,8300.0
2009-03-23 13:10:00,23.93,24.12,23.93,24.1,11000.0,17.015,17.1501,17.015,17.1359,11000.0
2009-03-23 13:15:00,24.09,24.15,23.25,24.09,17300.0,17.1288,17.1715,16.5315,17.1288,17300.0
2009-03-23 13:20:00,24.09,24.09,23.99,24.0,6700.0,17.1288,17.1288,17.0577,17.0648,6700.0
2009-03-23 13:25:00,24.0,24.0,23.84,23.89,19300.0,17.0648,17.0648,16.9511,16.9866,19300.0
2009-03-23 13:30:00,23.89,23.9,23.79,23.82,11400.0,16.9866,16.9937,16.9155,16.9368,11400.0
2009-03-23 13:35:00,23.82,23.86,23.75,23.75,10600.0,16.9368,16.9653,16.8871,16.8871,10600.0
2009-03-23 13:40:00,23.75,23.77,23.72,23.75,7400.0,16.8871,16.9013,16.8657,16.8871,7400.0
2009-03-23 13:45:00,23.76,23.82,23.75,23.81,7000.0,16.8942,16.9368,16.8871,16.9297,7000.0
2009-03-23 13:50:00,23.82,23.9,23.82,23.87,14900.0,16.9368,16.9937,16.9368,16.9724,14900.0
2009-03-23 13:55:00,23.87,23.9,23.76,23.81,13200.0,16.9724,16.9937,16.8942,16.9297,13200.0
2009-03-23 14:00:00,23.82,23.91,23.82,23.86,10900.0,16.9368,17.0008,16.9368,16.9653,10900.0
2009-03-23 14:05:00,23.86,23.9,23.85,23.9,11500.0,16.9653,16.9937,16.9582,16.9937,11500.0
2009-03-23 14:10:00,23.89,23.89,23.8,23.82,10300.0,16.9866,16.9866,16.9226,16.9368,10300.0
2009-03-23 14:15:00,23.82,23.88,23.8,23.87,13600.0,16.9368,16.9795,16.9226,16.9724,13600.0
2009-03-23 14:20:00,23.87,23.91,23.87,23.89,11900.0,16.9724,17.0008,16.9724,16.9866,11900.0
2009-03-23 14:25:00,23.89,24.0,23.89,23.97,20000.0,16.9866,17.0648,16.9866,17.0435,20000.0
2009-03-23 14:30:00,23.97,24.06,23.97,24.03,16500.0,17.0435,17.1075,17.0435,17.0861,16500.0
2009-03-23 14:35:00,24.03,24.07,24.01,24.01,11400.0,17.0861,17.1146,17.0719,17.0719,11400.0
2009-03-23 14:40:00,24.02,24.04,23.94,24.01,12500.0,17.079,17.0933,17.0222,17.0719,12500.0
2009-03-23 14:45:00,24.01,24.14,24.01,24.14,11900.0,17.0719,17.1644,17.0719,17.1644,11900.0
2009-03-23 14:50:00,24.13,24.25,24.12,24.25,72100.0,17.1573,17.2426,17.1501,17.2426,72100.0
2009-03-23 14:55:00,24.25,24.27,24.23,24.27,39600.0,17.2426,17.2568,17.2284,17.2568,39600.0
2009-03-23 15:00:00,24.28,24.36,24.26,24.34,48200.0,17.2639,17.3208,17.2497,17.3066,48200.0
2009-03-23 15:05:00,24.34,24.38,24.34,24.34,37700.0,17.3066,17.335,17.3066,17.3066,37700.0
2009-03-23 15:10:00,24.34,24.4,24.33,24.4,37000.0,17.3066,17.3492,17.2995,17.3492,37000.0
2009-03-23 15:15:00,24.39,24.4,24.38,24.39,31400.0,17.3421,17.3492,17.335,17.3421,31400.0
2009-03-23 15:20:00,24.39,24.4,24.35,24.39,20800.0,17.3421,17.3492,17.3137,17.3421,20800.0
2009-03-23 15:25:00,24.39,24.4,24.32,24.4,41100.0,17.3421,17.3492,17.2923,17.3492,41100.0
2009-03-23 15:30:00,24.4,24.41,24.36,24.37,36100.0,17.3492,17.3563,17.3208,17.3279,36100.0
2009-03-23 15:35:00,24.37,24.42,24.36,24.4,47400.0,17.3279,17.3635,17.3208,17.3492,47400.0
2009-03-23 15:40:00,24.4,24.59,24.39,24.55,119700.0,17.3492,17.4843,17.3421,17.4559,119700.0
2009-03-23 15:45:00,24.55,24.64,24.54,24.64,51400.0,17.4559,17.5199,17.4488,17.5199,51400.0
2009-03-23 15:50:00,24.63,24.68,24.62,24.66,65100.0,17.5128,17.5483,17.5057,17.5341,65100.0
2009-03-23 15:55:00,24.66,24.75,24.64,24.71,79900.0,17.5341,17.5981,17.5199,17.5697,79900.0
2009-03-24 09:30:00,24.27,24.92,24.03,24.75,36300.0,17.2568,17.719,17.0861,17.5981,36300.0
2009-03-24 09:35:00,24.73,24.74,24.4,24.57,33800.0,17.5839,17.591,17.3492,17.4701,33800.0
2009-03-24 09:40:00,24.57,24.58,24.33,24.41,20100.0,17.4701,17.4772,17.2995,17.3563,20100.0
2009-03-24 09:45:00,24.4,24.4,24.3,24.39,20000.0,17.3492,17.3492,17.2781,17.3421,20000.0
2009-03-24 09:50:00,24.38,24.49,24.37,24.49,14800.0,17.335,17.4132,17.3279,17.4132,14800.0
2009-03-24 09:55:00,24.49,24.65,24.49,24.64,12100.0,17.4132,17.527,17.4132,17.5199,12100.0
2009-03-24 10:00:00,24.64,24.81,24.64,24.81,22800.0,17.5199,17.6408,17.5199,17.6408,22800.0
2009-03-24 10:05:00,24.79,24.88,24.77,24.79,9400.0,17.6265,17.6905,17.6123,17.6265,9400.0
2009-03-24 10:10:00,24.77,24.93,24.77,24.81,18600.0,17.6123,17.7261,17.6123,17.6408,18600.0
2009-03-24 10:15:00,24.81,24.92,24.79,24.79,9400.0,17.6408,17.719,17.6265,17.6265,9400.0
2009-03-24 10:20:00,24.79,24.83,24.67,24.71,10800.0,17.6265,17.655,17.5412,17.5697,10800.0
2009-03-24 10:25:00,24.7,24.8,24.59,24.62,9100.0,17.5625,17.6336,17.4843,17.5057,9100.0
2009-03-24 10:30:00,24.62,24.68,24.59,24.67,11200.0,17.5057,17.5483,17.4843,17.5412,11200.0
2009-03-24 10:35:00,24.66,24.67,24.51,24.65,25000.0,17.5341,17.5412,17.4274,17.527,25000.0
2009-03-24 10:40:00,24.64,24.64,24.48,24.48,10300.0,17.5199,17.5199,17.4061,17.4061,10300.0
2009-03-24 10:45:00,24.47,24.47,24.38,24.39,16200.0,17.399,17.399,17.335,17.3421,16200.0
2009-03-24 10:50:00,24.4,24.41,24.35,24.36,22300.0,17.3492,17.3563,17.3137,17.3208,22300.0
2009-03-24 10:55:00,24.38,24.47,24.36,24.47,14800.0,17.335,17.399,17.3208,17.399,14800.0
2009-03-24 11:00:00,24.46,24.66,24.43,24.62,27900.0,17.3919,17.5341,17.3706,17.5057,27900.0
2009-03-24 11:05:00,24.61,24.65,24.59,24.62,7800.0,17.4985,17.527,17.4843,17.5057,7800.0
2009-03-24 11:10:00,24.62,24.73,24.61,24.69,5600.0,17.5057,17.5839,17.4985,17.5554,5600.0
2009-03-24 11:15:00,24.69,24.72,24.68,24.7,9500.0,17.5554,17.5768,17.5483,17.5625,9500.0
2009-03-24 11:20:00,24.7,24.86,24.69,24.81,19700.0,17.5625,17.6763,17.5554,17.6408,19700.0
2009-03-24 11:25:00,24.81,24.96,24.8,24.91,21600.0,17.6408,17.7474,17.6336,17.7119,21600.0
2009-03-24 11:30:00,24.9,24.98,24.89,24.92,9300.0,17.7047,17.7616,17.6976,17.719,9300.0
2009-03-24 11:35:00,24.92,25.04,24.92,25.01,19600.0,17.719,17.8043,17.719,17.783,19600.0
2009-03-24 11:40:00,25.02,25.07,25.0,25.03,21500.0,17.7901,17.8256,17.7759,17.7972,21500.0
2009-03-24 11:45:00,25.03,25.12,24.98,25.1,39500.0,17.7972,17.8612,17.7616,17.847,39500.0
2009-03-24 11:50:00,25.1,25.13,24.96,25.01,15200.0,17.847,17.8683,17.7474,17.783,15200.0
2009-03-24 11:55:00,25.02,25.02,24.97,24.97,4800.0,17.7901,17.7901,17.7545,17.7545,4800.0
2009-03-24 12:00:00,24.96,24.97,24.88,24.9,10300.0,17.7474,17.7545,17.6905,17.7047,10300.0
2009-03-24 12:05:00,24.9,24.95,24.89,24.9,7500.0,17.7047,17.7403,17.6976,17.7047,7500.0
2009-03-24 12:10:00,24.89,24.95,24.85,24.94,9400.0,17.6976,17.7403,17.6692,17.7332,9400.0
2009-03-24 12:15:00,24.94,25.0,24.92,24.99,7800.0,17.7332,17.7759,17.719,17.7687,7800.0
2009-03-24 12:20:00,24.98,24.98,24.92,24.92,3900.0,17.7616,17.7616,17.719,17.719,3900.0
2009-03-24 12:25:00,24.95,24.96,24.91,24.96,4000.0,17.7403,17.7474,17.7119,17.7474,4000.0
2009-03-24 12:30:00,24.97,25.01,24.95,24.96,4900.0,17.7545,17.783,17.7403,17.7474,4900.0
2009-03-24 12:35:00,24.95,24.97,24.87,24.87,5800.0,17.7403,17.7545,17.6834,17.6834,5800.0
2009-03-24 12:40:00,24.87,24.94,24.87,24.93,7700.0,17.6834,17.7332,17.6834,17.7261,7700.0
2009-03-24 12:45:00,24.91,25.02,24.91,25.02,7700.0,17.7119,17.7901,17.7119,17.7901,7700.0
2009-03-24 12:50:00,25.03,25.08,25.03,25.08,6200.0,17.7972,17.8327,17.7972,17.8327,6200.0
2009-03-24 12:55:00,25.1,25.14,25.07,25.13,6600.0,17.847,17.8754,17.8256,17.8683,6600.0
2009-03-24 13:00:00,25.13,25.15,25.06,25.07,25600.0,17.8683,17.8825,17.8185,17.8256,25600.0
2009-03-24 13:05:00,25.08,25.12,25.03,25.12,27400.0,17.8327,17.8612,17.7972,17.8612,27400.0
2009-03-24 13:10:00,25.11,25.11,25.0,25.08,23900.0,17.8541,17.8541,17.7759,17.8327,23900.0
2009-03-24 13:15:00,25.09,25.18,25.07,25.13,10200.0,17.8398,17.9038,17.8256,17.8683,10200.0
2009-03-24 13:20:00,25.15,25.18,25.1,25.12,12500.0,17.8825,17.9038,17.847,17.8612,12500.0
2009-03-24 13:25:00,25.11,25.17,25.11,25.16,6700.0,17.8541,17.8967,17.8541,17.8896,6700.0
2009-03-24 13:30:00,25.17,25.17,25.06,25.06,15700.0,17.8967,17.8967,17.8185,17.8185,15700.0
2009-03-24 13:35:00,25.05,25.12,25.04,25.11,10600.0,17.8114,17.8612,17.8043,17.8541,10600.0
2009-03-24 13:40:00,25.11,25.17,25.1,25.16,8100.0,17.8541,17.8967,17.847,17.8896,8100.0
2009-03-24 13:45:00,25.16,25.21,25.08,25.12,8100.0,17.8896,17.9252,17.8327,17.8612,8100.0
2009-03-24 13:50:00,25.12,25.14,25.01,25.03,13800.0,17.8612,17.8754,17.783,17.7972,13800.0
2009-03-24 13:55:00,25.04,25.11,25.01,25.1,13000.0,17.8043,17.8541,17.783,17.847,13000.0
2009-03-24 14:00:00,25.11,25.16,25.1,25.13,18300.0,17.8541,17.8896,17.847,17.8683,18300.0
2009-03-24 14:05:00,25.14,25.26,25.14,25.25,21500.0,17.8754,17.9607,17.8754,17.9536,21500.0
2009-03-24 14:10:00,25.27,25.29,25.22,25.23,15400.0,17.9678,17.9821,17.9323,17.9394,15400.0
2009-03-24 14:15:00,25.25,25.3,25.2,25.25,18900.0,17.9536,17.9892,17.9181,17.9536,18900.0
2009-03-24 14:20:00,25.26,25.34,25.25,25.28,38700.0,17.9607,18.0176,17.9536,17.9749,38700.0
2009-03-24 14:25:00,25.29,25.29,25.18,25.19,19800.0,17.9821,17.9821,17.9038,17.9109,19800.0
2009-03-24 14:30:00,25.19,25.22,25.14,25.14,20600.0,17.9109,17.9323,17.8754,17.8754,20600.0
2009-03-24 14:35:00,25.15,25.22,25.12,25.19,22400.0,17.8825,17.9323,17.8612,17.9109,22400.0
2009-03-24 14:40:00,25.19,25.25,25.19,25.22,19700.0,17.9109,17.9536,17.9109,17.9323,19700.0
2009-03-24 14:45:00,25.2,25.25,25.17,25.18,16300.0,17.9181,17.9536,17.8967,17.9038,16300.0
2009-03-24 14:50:00,25.17,25.22,25.0,25.07,28800.0,17.8967,17.9323,17.7759,17.8256,28800.0
2009-03-24 14:55:00,25.08,25.08,25.03,25.08,11600.0,17.8327,17.8327,17.7972,17.8327,11600.0
2009-03-24 15:00:00,25.09,25.15,25.08,25.08,9500.0,17.8398,17.8825,17.8327,17.8327,9500.0
2009-03-24 15:05:00,25.09,25.09,24.93,24.97,18100.0,17.8398,17.8398,17.7261,17.7545,18100.0
2009-03-24 15:10:00,24.96,25.0,24.95,24.97,12200.0,17.7474,17.7759,17.7403,17.7545,12200.0
2009-03-24 15:15:00,24.98,25.07,24.98,25.0,17200.0,17.7616,17.8256,17.7616,17.7759,17200.0
2009-03-24 15:20:00,25.0,25.09,24.94,24.95,29600.0,17.7759,17.8398,17.7332,17.7403,29600.0
2009-03-24 15:25:00,24.94,25.0,24.9,24.95,31300.0,17.7332,17.7759,17.7047,17.7403,31300.0
2009-03-24 15:30:00,24.96,25.0,24.83,24.85,97900.0,17.7474,17.7759,17.655,17.6692,97900.0
2009-03-24 15:35:00,24.85,24.96,24.84,24.89,95200.0,17.6692,17.7474,17.6621,17.6976,95200.0
2009-03-24 15:40:00,24.9,24.9,24.75,24.76,59300.0,17.7047,17.7047,17.5981,17.6052,59300.0
2009-03-24 15:45:00,24.77,24.82,24.75,24.75,89100.0,17.6123,17.6479,17.5981,17.5981,89100.0
2009-03-24 15:50:00,24.75,24.76,24.57,24.61,95400.0,17.5981,17.6052,17.4701,17.4985,95400.0
2009-03-24 15:55:00,24.62,24.66,24.54,24.55,205700.0,17.5057,17.5341,17.4488,17.4559,205700.0
2009-03-25 09:30:00,24.83,24.88,24.61,24.88,9600.0,17.655,17.6905,17.4985,17.6905,9600.0
2009-03-25 09:35:00,24.87,24.91,24.74,24.84,16800.0,17.6834,17.7119,17.591,17.6621,16800.0
2009-03-25 09:40:00,24.78,24.9,24.77,24.83,9000.0,17.6194,17.7047,17.6123,17.655,9000.0
2009-03-25 09:45:00,24.81,24.86,24.67,24.71,22100.0,17.6408,17.6763,17.5412,17.5697,22100.0
2009-03-25 09:50:00,24.72,24.9,24.7,24.86,82400.0,17.5768,17.7047,17.5625,17.6763,82400.0
2009-03-25 09:55:00,24.86,24.91,24.78,24.81,26400.0,17.6763,17.7119,17.6194,17.6408,26400.0
2009-03-25 10:00:00,24.82,25.35,24.82,25.34,109400.0,17.6479,18.0247,17.6479,18.0176,109400.0
2009-03-25 10:05:00,25.29,25.43,25.22,25.41,22600.0,17.9821,18.0816,17.9323,18.0674,22600.0
2009-03-25 10:10:00,25.41,25.42,25.29,25.35,106600.0,18.0674,18.0745,17.9821,18.0247,106600.0
2009-03-25 10:15:00,25.33,25.35,25.22,25.27,20100.0,18.0105,18.0247,17.9323,17.9678,20100.0
2009-03-25 10:20:00,25.25,25.28,25.07,25.1,23400.0,17.9536,17.9749,17.8256,17.847,23400.0
2009-03-25 10:25:00,25.12,25.12,25.03,25.05,68400.0,17.8612,17.8612,17.7972,17.8114,68400.0
2009-03-25 10:30:00,25.05,25.15,25.01,25.13,18800.0,17.8114,17.8825,17.783,17.8683,18800.0
2009-03-25 10:35:00,25.13,25.38,25.13,25.36,53800.0,17.8683,18.046,17.8683,18.0318,53800.0
2009-03-25 10:40:00,25.36,25.47,25.33,25.4,34800.0,18.0318,18.11,18.0105,18.0603,34800.0
2009-03-25 10:45:00,25.41,25.43,25.29,25.4,38700.0,18.0674,18.0816,17.9821,18.0603,38700.0
2009-03-25 10:50:00,25.41,25.48,25.38,25.44,89500.0,18.0674,18.1171,18.046,18.0887,89500.0
2009-03-25 10:55:00,25.46,25.47,25.21,25.26,22400.0,18.1029,18.11,17.9252,17.9607,22400.0
2009-03-25 11:00:00,25.26,25.31,25.23,25.24,16000.0,17.9607,17.9963,17.9394,17.9465,16000.0
2009-03-25 11:05:00,25.26,25.32,25.19,25.28,16300.0,17.9607,18.0034,17.9109,17.9749,16300.0
2009-03-25 11:10:00,25.29,25.33,25.14,25.16,19900.0,17.9821,18.0105,17.8754,17.8896,19900.0
2009-03-25 11:15:00,25.17,25.17,25.04,25.09,25200.0,17.8967,17.8967,17.8043,17.8398,25200.0
2009-03-25 11:20:00,25.09,25.11,24.99,25.11,17600.0,17.8398,17.8541,17.7687,17.8541,17600.0
2009-03-25 11:25:00,25.1,25.12,25.05,25.09,13300.0,17.847,17.8612,17.8114,17.8398,13300.0
2009-03-25 11:30:00,25.11,25.21,25.11,25.12,21700.0,17.8541,17.9252,17.8541,17.8612,21700.0
2009-03-25 11:35:00,25.1,25.13,25.05,25.09,13500.0,17.847,17.8683,17.8114,17.8398,13500.0
2009-03-25 11:40:00,25.09,25.09,25.01,25.08,15600.0,17.8398,17.8398,17.783,17.8327,15600.0
2009-03-25 11:45:00,25.07,25.18,25.06,25.13,19300.0,17.8256,17.9038,17.8185,17.8683,19300.0
2009-03-25 11:50:00,25.12,25.13,25.05,25.09,12500.0,17.8612,17.8683,17.8114,17.8398,12500.0
2009-03-25 11:55:00,25.09,25.15,25.05,25.05,16600.0,17.8398,17.8825,17.8114,17.8114,16600.0
2009-03-25 12:00:00,25.04,25.19,24.97,25.16,30800.0,17.8043,17.9109,17.7545,17.8896,30800.0
2009-03-25 12:05:00,25.18,25.23,25.15,25.2,33600.0,17.9038,17.9394,17.8825,17.9181,33600.0
2009-03-25 12:10:00,25.2,25.23,25.16,25.23,20800.0,17.9181,17.9394,17.8896,17.9394,20800.0
2009-03-25 12:15:00,25.22,25.22,25.08,25.1,25800.0,17.9323,17.9323,17.8327,17.847,25800.0
2009-03-25 12:20:00,25.11,25.12,24.95,25.0,29200.0,17.8541,17.8612,17.7403,17.7759,29200.0
2009-03-25 12:25:00,24.99,25.16,24.97,25.14,29700.0,17.7687,17.8896,17.7545,17.8754,29700.0
2009-03-25 12:30:00,25.16,25.2,25.07,25.09,31000.0,17.8896,17.9181,17.8256,17.8398,31000.0
2009-03-25 12:35:00,25.1,25.18,25.04,25.17,16000.0,17.847,17.9038,17.8043,17.8967,16000.0
2009-03-25 12:40:00,25.16,25.22,25.13,25.14,9900.0,17.8896,17.9323,17.8683,17.8754,9900.0
2009-03-25 12:45:00,25.12,25.22,25.12,25.13,14500.0,17.8612,17.9323,17.8612,17.8683,14500.0
2009-03-25 12:50:00,25.13,25.17,25.08,25.13,17400.0,17.8683,17.8967,17.8327,17.8683,17400.0
2009-03-25 12:55:00,25.14,25.19,25.14,25.17,8600.0,17.8754,17.9109,17.8754,17.8967,8600.0
2009-03-25 13:00:00,25.18,25.26,25.16,25.19,14900.0,17.9038,17.9607,17.8896,17.9109,14900.0
2009-03-25 13:05:00,25.18,25.18,25.04,25.04,13300.0,17.9038,17.9038,17.8043,17.8043,13300.0
2009-03-25 13:10:00,25.04,25.11,25.0,25.0,17100.0,17.8043,17.8541,17.7759,17.7759,17100.0
2009-03-25 13:15:00,24.98,25.01,24.83,24.84,21200.0,17.7616,17.783,17.655,17.6621,21200.0
2009-03-25 13:20:00,24.83,24.87,24.7,24.73,124600.0,17.655,17.6834,17.5625,17.5839,124600.0
2009-03-25 13:25:00,24.75,24.76,24.52,24.54,44100.0,17.5981,17.6052,17.4346,17.4488,44100.0
2009-03-25 13:30:00,24.56,24.65,24.53,24.56,84900.0,17.463,17.527,17.4417,17.463,84900.0
2009-03-25 13:35:00,24.56,24.56,24.4,24.4,45700.0,17.463,17.463,17.3492,17.3492,45700.0
2009-03-25 13:40:00,24.41,24.41,24.15,24.18,116600.0,17.3563,17.3563,17.1715,17.1928,116600.0
2009-03-25 13:45:00,24.19,24.28,24.17,24.27,61100.0,17.1999,17.2639,17.1857,17.2568,61100.0
2009-03-25 13:50:00,24.27,24.43,24.24,24.37,53300.0,17.2568,17.3706,17.2355,17.3279,53300.0
2009-03-25 13:55:00,24.38,24.45,24.08,24.12,84400.0,17.335,17.3848,17.1217,17.1501,84400.0
2009-03-25 14:00:00,24.13,24.13,23.71,23.74,118700.0,17.1573,17.1573,16.8586,16.8799,118700.0
2009-03-25 14:05:00,23.75,23.78,23.4,23.45,178200.0,16.8871,16.9084,16.6382,16.6737,178200.0
2009-03-25 14:10:00,23.46,23.46,23.25,23.46,131100.0,16.6809,16.6809,16.5315,16.6809,131100.0
2009-03-25 14:15:00,23.46,23.47,23.14,23.16,126600.0,16.6809,16.688,16.4533,16.4675,126600.0
2009-03-25 14:20:00,23.17,23.36,23.16,23.3,44500.0,16.4747,16.6098,16.4675,16.5671,44500.0
2009-03-25 14:25:00,23.31,23.36,23.2,23.2,50600.0,16.5742,16.6098,16.496,16.496,50600.0
2009-03-25 14:30:00,23.2,23.23,23.08,23.12,64300.0,16.496,16.5173,16.4107,16.4391,64300.0
2009-03-25 14:35:00,23.12,23.2,22.99,23.02,51600.0,16.4391,16.496,16.3467,16.368,51600.0
2009-03-25 14:40:00,23.02,23.13,23.02,23.09,95500.0,16.368,16.4462,16.368,16.4178,95500.0
2009-03-25 14:45:00,23.1,23.1,22.89,22.99,64100.0,16.4249,16.4249,16.2756,16.3467,64100.0
2009-03-25 14:50:00,23.0,23.03,22.89,23.03,59100.0,16.3538,16.3751,16.2756,16.3751,59100.0
2009-03-25 14:55:00,23.04,23.1,22.97,22.98,46700.0,16.3822,16.4249,16.3325,16.3396,46700.0
2009-03-25 15:00:00,22.98,23.0,22.81,22.86,52100.0,16.3396,16.3538,16.2187,16.2542,52100.0
2009-03-25 15:05:00,22.86,22.95,22.83,22.89,44100.0,16.2542,16.3182,16.2329,16.2756,44100.0
2009-03-25 15:10:00,22.89,23.06,22.87,23.03,60700.0,16.2756,16.3964,16.2613,16.3751,60700.0
2009-03-25 15:15:00,23.04,23.12,23.02,23.09,62500.0,16.3822,16.4391,16.368,16.4178,62500.0
2009-03-25 15:20:00,23.09,23.21,23.07,23.16,56300.0,16.4178,16.5031,16.4036,16.4675,56300.0
2009-03-25 15:25:00,23.16,23.28,23.12,23.26,63300.0,16.4675,16.5529,16.4391,16.5387,63300.0
2009-03-25 15:30:00,23.26,23.36,23.26,23.3,69200.0,16.5387,16.6098,16.5387,16.5671,69200.0
2009-03-25 15:35:00,23.3,23.34,23.27,23.28,115000.0,16.5671,16.5955,16.5458,16.5529,115000.0
2009-03-25 15:40:00,23.28,23.38,23.23,23.35,129600.0,16.5529,16.624,16.5173,16.6026,129600.0
2009-03-25 15:45:00,23.35,23.45,23.32,23.34,227500.0,16.6026,16.6737,16.5813,16.5955,227500.0
2009-03-25 15:50:00,23.34,23.48,23.33,23.48,186500.0,16.5955,16.6951,16.5884,16.6951,186500.0
2009-03-25 15:55:00,23.48,23.84,23.47,23.78,249900.0,16.6951,16.9511,16.688,16.9084,249900.0
2009-03-26 09:30:00,23.99,24.05,23.77,24.01,11700.0,17.0577,17.1004,16.9013,17.0719,11700.0
2009-03-26 09:35:00,23.99,24.39,23.99,24.2,16000.0,17.0577,17.3421,17.0577,17.207,16000.0
2009-03-26 09:40:00,24.19,24.53,24.18,24.52,21800.0,17.1999,17.4417,17.1928,17.4346,21800.0
2009-03-26 09:45:00,24.52,24.56,24.32,24.35,27600.0,17.4346,17.463,17.2923,17.3137,27600.0
2009-03-26 09:50:00,24.34,24.35,24.21,24.3,23100.0,17.3066,17.3137,17.2141,17.2781,23100.0
2009-03-26 09:55:00,24.3,24.33,24.2,24.21,45600.0,17.2781,17.2995,17.207,17.2141,45600.0
2009-03-26 10:00:00,24.19,24.21,23.99,24.17,81100.0,17.1999,17.2141,17.0577,17.1857,81100.0
2009-03-26 10:05:00,24.14,24.28,24.11,24.25,32500.0,17.1644,17.2639,17.143,17.2426,32500.0
2009-03-26 10:10:00,24.25,24.25,24.06,24.07,19400.0,17.2426,17.2426,17.1075,17.1146,19400.0
2009-03-26 10:15:00,24.08,24.25,24.06,24.21,13400.0,17.1217,17.2426,17.1075,17.2141,13400.0
2009-03-26 10:20:00,24.22,24.35,24.22,24.33,15000.0,17.2212,17.3137,17.2212,17.2995,15000.0
2009-03-26 10:25:00,24.34,24.39,24.14,24.14,18300.0,17.3066,17.3421,17.1644,17.1644,18300.0
2009-03-26 10:30:00,24.16,24.3,24.14,24.26,17500.0,17.1786,17.2781,17.1644,17.2497,17500.0
2009-03-26 10:35:00,24.28,24.37,24.16,24.16,69500.0,17.2639,17.3279,17.1786,17.1786,69500.0
2009-03-26 10:40:00,24.18,24.23,24.05,24.1,32600.0,17.1928,17.2284,17.1004,17.1359,32600.0
2009-03-26 10:45:00,24.16,24.19,24.12,24.12,18700.0,17.1786,17.1999,17.1501,17.1501,18700.0
2009-03-26 10:50:00,24.12,24.18,24.05,24.05,25500.0,17.1501,17.1928,17.1004,17.1004,25500.0
2009-03-26 10:55:00,24.05,24.16,24.02,24.12,29200.0,17.1004,17.1786,17.079,17.1501,29200.0
2009-03-26 11:00:00,24.14,24.28,24.12,24.23,19100.0,17.1644,17.2639,17.1501,17.2284,19100.0
2009-03-26 11:05:00,24.23,24.38,24.18,24.35,42700.0,17.2284,17.335,17.1928,17.3137,42700.0
2009-03-26 11:10:00,24.36,24.45,24.34,24.45,31700.0,17.3208,17.3848,17.3066,17.3848,31700.0
2009-03-26 11:15:00,24.46,24.5,24.4,24.44,22800.0,17.3919,17.4203,17.3492,17.3777,22800.0
2009-03-26 11:20:00,24.43,24.6,24.43,24.59,15300.0,17.3706,17.4914,17.3706,17.4843,15300.0
2009-03-26 11:25:00,24.58,24.63,24.48,24.5,20500.0,17.4772,17.5128,17.4061,17.4203,20500.0
2009-03-26 11:30:00,24.51,24.55,24.49,24.51,35000.0,17.4274,17.4559,17.4132,17.4274,35000.0
2009-03-26 11:35:00,24.54,24.7,24.53,24.69,55000.0,17.4488,17.5625,17.4417,17.5554,55000.0
2009-03-26 11:40:00,24.69,24.73,24.63,24.73,40200.0,17.5554,17.5839,17.5128,17.5839,40200.0
2009-03-26 11:45:00,24.73,24.73,24.58,24.62,22100.0,17.5839,17.5839,17.4772,17.5057,22100.0
2009-03-26 11:50:00,24.62,24.62,24.4,24.44,32400.0,17.5057,17.5057,17.3492,17.3777,32400.0
2009-03-26 11:55:00,24.44,24.51,24.42,24.5,10700.0,17.3777,17.4274,17.3635,17.4203,10700.0
2009-03-26 12:00:00,24.5,24.54,24.46,24.54,26500.0,17.4203,17.4488,17.3919,17.4488,26500.0
2009-03-26 12:05:00,24.54,24.62,24.54,24.62,24800.0,17.4488,17.5057,17.4488,17.5057,24800.0
2009-03-26 12:10:00,24.62,24.62,24.58,24.61,14700.0,17.5057,17.5057,17.4772,17.4985,14700.0
2009-03-26 12:15:00,24.61,24.68,24.57,24.68,20400.0,17.4985,17.5483,17.4701,17.5483,20400.0
2009-03-26 12:20:00,24.68,24.78,24.66,24.73,34200.0,17.5483,17.6194,17.5341,17.5839,34200.0
2009-03-26 12:25:00,24.74,24.83,24.7,24.83,37800.0,17.591,17.655,17.5625,17.655,37800.0
2009-03-26 12:30:00,24.84,24.84,24.73,24.75,22200.0,17.6621,17.6621,17.5839,17.5981,22200.0
2009-03-26 12:35:00,24.75,24.75,24.67,24.72,14400.0,17.5981,17.5981,17.5412,17.5768,14400.0
2009-03-26 12:40:00,24.74,24.74,24.51,24.51,20700.0,17.591,17.591,17.4274,17.4274,20700.0
2009-03-26 12:45:00,24.52,24.64,24.52,24.62,14400.0,17.4346,17.5199,17.4346,17.5057,14400.0
2009-03-26 12:50:00,24.64,24.64,24.51,24.54,18900.0,17.5199,17.5199,17.4274,17.4488,18900.0
2009-03-26 12:55:00,24.53,24.54,24.47,24.51,16100.0,17.4417,17.4488,17.399,17.4274,16100.0
2009-03-26 13:00:00,24.51,24.66,24.51,24.66,60500.0,17.4274,17.5341,17.4274,17.5341,60500.0
2009-03-26 13:05:00,24.66,24.82,24.64,24.8,30200.0,17.5341,17.6479,17.5199,17.6336,30200.0
2009-03-26 13:10:00,24.8,24.8,24.68,24.68,17500.0,17.6336,17.6336,17.5483,17.5483,17500.0
2009-03-26 13:15:00,24.7,24.79,24.7,24.77,22700.0,17.5625,17.6265,17.5625,17.6123,22700.0
2009-03-26 13:20:00,24.76,24.95,24.73,24.85,21200.0,17.6052,17.7403,17.5839,17.6692,21200.0
2009-03-26 13:25:00,24.86,24.89,24.75,24.76,16600.0,17.6763,17.6976,17.5981,17.6052,16600.0
2009-03-26 13:30:00,24.78,24.86,24.75,24.85,43000.0,17.6194,17.6763,17.5981,17.6692,43000.0
2009-03-26 13:35:00,24.84,24.84,24.66,24.68,38100.0,17.6621,17.6621,17.5341,17.5483,38100.0
2009-03-26 13:40:00,24.69,24.69,24.59,24.62,28000.0,17.5554,17.5554,17.4843,17.5057,28000.0
2009-03-26 13:45:00,24.63,24.68,24.57,24.67,32500.0,17.5128,17.5483,17.4701,17.5412,32500.0
2009-03-26 13:50:00,24.69,24.85,24.69,24.72,32500.0,17.5554,17.6692,17.5554,17.5768,32500.0
2009-03-26 13:55:00,24.71,24.83,24.68,24.78,13100.0,17.5697,17.655,17.5483,17.6194,13100.0
2009-03-26 14:00:00,24.76,24.93,24.75,24.93,23200.0,17.6052,17.7261,17.5981,17.7261,23200.0
2009-03-26 14:05:00,24.94,24.94,24.87,24.9,25900.0,17.7332,17.7332,17.6834,17.7047,25900.0
2009-03-26 14:10:00,24.9,24.95,24.85,24.94,25400.0,17.7047,17.7403,17.6692,17.7332,25400.0
2009-03-26 14:15:00,24.93,24.96,24.83,24.87,16400.0,17.7261,17.7474,17.655,17.6834,16400.0
2009-03-26 14:20:00,24.87,24.94,24.87,24.94,22500.0,17.6834,17.7332,17.6834,17.7332,22500.0
2009-03-26 14:25:00,24.94,24.95,24.74,24.77,35300.0,17.7332,17.7403,17.591,17.6123,35300.0
2009-03-26 14:30:00,24.78,24.78,24.68,24.74,32400.0,17.6194,17.6194,17.5483,17.591,32400.0
2009-03-26 14:35:00,24.74,24.78,24.69,24.7,43000.0,17.591,17.6194,17.5554,17.5625,43000.0
2009-03-26 14:40:00,24.69,24.72,24.63,24.65,13800.0,17.5554,17.5768,17.5128,17.527,13800.0
2009-03-26 14:45:00,24.65,24.76,24.62,24.68,39200.0,17.527,17.6052,17.5057,17.5483,39200.0
2009-03-26 14:50:00,24.69,24.69,24.53,24.56,24900.0,17.5554,17.5554,17.4417,17.463,24900.0
2009-03-26 14:55:00,24.55,24.6,24.38,24.4,33000.0,17.4559,17.4914,17.335,17.3492,33000.0
2009-03-26 15:00:00,24.38,24.47,24.38,24.47,28100.0,17.335,17.399,17.335,17.399,28100.0
2009-03-26 15:05:00,24.47,24.55,24.41,24.48,51000.0,17.399,17.4559,17.3563,17.4061,51000.0
2009-03-26 15:10:00,24.48,24.57,24.46,24.5,28900.0,17.4061,17.4701,17.3919,17.4203,28900.0
2009-03-26 15:15:00,24.5,24.51,24.33,24.4,31600.0,17.4203,17.4274,17.2995,17.3492,31600.0
2009-03-26 15:20:00,24.4,24.6,24.35,24.57,27000.0,17.3492,17.4914,17.3137,17.4701,27000.0
2009-03-26 15:25:00,24.56,24.68,24.53,24.65,26500.0,17.463,17.5483,17.4417,17.527,26500.0
2009-03-26 15:30:00,24.64,24.69,24.6,24.65,47900.0,17.5199,17.5554,17.4914,17.527,47900.0
2009-03-26 15:35:00,24.65,24.7,24.59,24.68,38700.0,17.527,17.5625,17.4843,17.5483,38700.0
2009-03-26 15:40:00,24.68,24.83,24.68,24.77,68400.0,17.5483,17.655,17.5483,17.6123,68400.0
2009-03-26 15:45:00,24.79,24.84,24.74,24.78,42900.0,17.6265,17.6621,17.591,17.6194,42900.0
2009-03-26 15:50:00,24.79,24.86,24.7,24.81,66300.0,17.6265,17.6763,17.5625,17.6408,66300.0
2009-03-26 15:55:00,24.82,24.84,24.79,24.82,41900.0,17.6479,17.6621,17.6265,17.6479,41900.0
2009-03-27 09:30:00,24.46,24.65,24.31,24.53,16000.0,17.3919,17.527,17.2852,17.4417,16000.0
2009-03-27 09:35:00,24.5,24.5,24.05,24.17,16200.0,17.4203,17.4203,17.1004,17.1857,16200.0
2009-03-27 09:40:00,24.16,24.21,24.0,24.02,15900.0,17.1786,17.2141,17.0648,17.079,15900.0
2009-03-27 09:45:00,24.02,24.02,23.88,23.96,28800.0,17.079,17.079,16.9795,17.0364,28800.0
2009-03-27 09:50:00,23.98,24.05,23.96,23.97,21900.0,17.0506,17.1004,17.0364,17.0435,21900.0
2009-03-27 09:55:00,23.99,24.02,23.71,23.72,42100.0,17.0577,17.079,16.8586,16.8657,42100.0
2009-03-27 10:00:00,23.71,23.72,23.53,23.63,40700.0,16.8586,16.8657,16.7306,16.8017,40700.0
2009-03-27 10:05:00,23.61,23.68,23.52,23.55,16700.0,16.7875,16.8373,16.7235,16.7449,16700.0
2009-03-27 10:10:00,23.54,23.63,23.52,23.56,20800.0,16.7377,16.8017,16.7235,16.752,20800.0
2009-03-27 10:15:00,23.59,23.59,23.45,23.47,20800.0,16.7733,16.7733,16.6737,16.688,20800.0
2009-03-27 10:20:00,23.49,23.64,23.49,23.61,12700.0,16.7022,16.8088,16.7022,16.7875,12700.0
2009-03-27 10:25:00,23.59,23.61,23.5,23.53,24100.0,16.7733,16.7875,16.7093,16.7306,24100.0
2009-03-27 10:30:00,23.54,23.57,23.5,23.56,25800.0,16.7377,16.7591,16.7093,16.752,25800.0
2009-03-27 10:35:00,23.58,23.69,23.58,23.67,26300.0,16.7662,16.8444,16.7662,16.8302,26300.0
2009-03-27 10:40:00,23.67,23.72,23.56,23.58,15900.0,16.8302,16.8657,16.752,16.7662,15900.0
2009-03-27 10:45:00,23.56,23.64,23.54,23.54,30900.0,16.752,16.8088,16.7377,16.7377,30900.0
2009-03-27 10:50:00,23.54,23.62,23.51,23.59,38300.0,16.7377,16.7946,16.7164,16.7733,38300.0
2009-03-27 10:55:00,23.6,23.6,23.5,23.51,31100.0,16.7804,16.7804,16.7093,16.7164,31100.0
2009-03-27 11:00:00,23.51,23.52,23.37,23.42,39300.0,16.7164,16.7235,16.6169,16.6524,39300.0
2009-03-27 11:05:00,23.42,23.62,23.42,23.59,22300.0,16.6524,16.7946,16.6524,16.7733,22300.0
2009-03-27 11:10:00,23.57,23.69,23.52,23.69,35100.0,16.7591,16.8444,16.7235,16.8444,35100.0
2009-03-27 11:15:00,23.69,23.79,23.65,23.75,21000.0,16.8444,16.9155,16.816,16.8871,21000.0
2009-03-27 11:20:00,23.73,23.83,23.73,23.81,20400.0,16.8728,16.9439,16.8728,16.9297,20400.0
2009-03-27 11:25:00,23.81,23.84,23.69,23.7,15100.0,16.9297,16.9511,16.8444,16.8515,15100.0
2009-03-27 11:30:00,23.69,23.69,23.61,23.62,23500.0,16.8444,16.8444,16.7875,16.7946,23500.0
2009-03-27 11:35:00,23.63,23.7,23.62,23.66,30300.0,16.8017,16.8515,16.7946,16.8231,30300.0
2009-03-27 11:40:00,23.67,23.71,23.65,23.69,25200.0,16.8302,16.8586,16.816,16.8444,25200.0
2009-03-27 11:45:00,23.7,23.71,23.68,23.68,34100.0,16.8515,16.8586,16.8373,16.8373,34100.0
2009-03-27 11:50:00,23.69,23.74,23.67,23.7,25600.0,16.8444,16.8799,16.8302,16.8515,25600.0
2009-03-27 11:55:00,23.7,23.71,23.64,23.68,23300.0,16.8515,16.8586,16.8088,16.8373,23300.0
2009-03-27 12:00:00,23.67,23.71,23.64,23.7,37000.0,16.8302,16.8586,16.8088,16.8515,37000.0
2009-03-27 12:05:00,23.7,23.72,23.67,23.71,26500.0,16.8515,16.8657,16.8302,16.8586,26500.0
2009-03-27 12:10:00,23.7,23.72,23.63,23.69,21400.0,16.8515,16.8657,16.8017,16.8444,21400.0
2009-03-27 12:15:00,23.68,23.7,23.59,23.64,15700.0,16.8373,16.8515,16.7733,16.8088,15700.0
2009-03-27 12:20:00,23.64,23.65,23.58,23.6,9500.0,16.8088,16.816,16.7662,16.7804,9500.0
2009-03-27 12:25:00,23.6,23.64,23.59,23.64,8500.0,16.7804,16.8088,16.7733,16.8088,8500.0
2009-03-27 12:30:00,23.63,23.68,23.62,23.67,10500.0,16.8017,16.8373,16.7946,16.8302,10500.0
2009-03-27 12:35:00,23.67,23.69,23.6,23.62,15200.0,16.8302,16.8444,16.7804,16.7946,15200.0
2009-03-27 12:40:00,23.62,23.71,23.62,23.7,13500.0,16.7946,16.8586,16.7946,16.8515,13500.0
2009-03-27 12:45:00,23.7,23.74,23.69,23.71,17500.0,16.8515,16.8799,16.8444,16.8586,17500.0
2009-03-27 12:50:00,23.72,23.74,23.59,23.59,18600.0,16.8657,16.8799,16.7733,16.7733,18600.0
2009-03-27 12:55:00,23.58,23.59,23.51,23.58,10300.0,16.7662,16.7733,16.7164,16.7662,10300.0
2009-03-27 13:00:00,23.57,23.63,23.57,23.61,7600.0,16.7591,16.8017,16.7591,16.7875,7600.0
2009-03-27 13:05:00,23.6,23.6,23.53,23.56,9300.0,16.7804,16.7804,16.7306,16.752,9300.0
2009-03-27 13:10:00,23.56,23.57,23.52,23.52,17300.0,16.752,16.7591,16.7235,16.7235,17300.0
2009-03-27 13:15:00,23.53,23.55,23.5,23.5,31500.0,16.7306,16.7449,16.7093,16.7093,31500.0
2009-03-27 13:20:00,23.5,23.53,23.49,23.51,21800.0,16.7093,16.7306,16.7022,16.7164,21800.0
2009-03-27 13:25:00,23.51,23.59,23.51,23.55,15400.0,16.7164,16.7733,16.7164,16.7449,15400.0
2009-03-27 13:30:00,23.57,23.72,23.51,23.68,25600.0,16.7591,16.8657,16.7164,16.8373,25600.0
2009-03-27 13:35:00,23.65,23.65,23.56,23.58,13700.0,16.816,16.816,16.752,16.7662,13700.0
2009-03-27 13:40:00,23.56,23.6,23.42,23.51,64100.0,16.752,16.7804,16.6524,16.7164,64100.0
2009-03-27 13:45:00,23.51,23.53,23.44,23.49,20800.0,16.7164,16.7306,16.6666,16.7022,20800.0
2009-03-27 13:50:00,23.49,23.49,23.37,23.41,12500.0,16.7022,16.7022,16.6169,16.6453,12500.0
2009-03-27 13:55:00,23.41,23.5,23.41,23.48,10100.0,16.6453,16.7093,16.6453,16.6951,10100.0
2009-03-27 14:00:00,23.48,23.51,23.37,23.43,26500.0,16.6951,16.7164,16.6169,16.6595,26500.0
2009-03-27 14:05:00,23.45,23.54,23.44,23.51,17100.0,16.6737,16.7377,16.6666,16.7164,17100.0
2009-03-27 14:10:00,23.49,23.59,23.48,23.58,14500.0,16.7022,16.7733,16.6951,16.7662,14500.0
2009-03-27 14:15:00,23.59,23.61,23.54,23.61,13600.0,16.7733,16.7875,16.7377,16.7875,13600.0
2009-03-27 14:20:00,23.61,23.74,23.59,23.7,27200.0,16.7875,16.8799,16.7733,16.8515,27200.0
2009-03-27 14:25:00,23.7,23.71,23.65,23.65,17500.0,16.8515,16.8586,16.816,16.816,17500.0
2009-03-27 14:30:00,23.66,23.68,23.58,23.62,16400.0,16.8231,16.8373,16.7662,16.7946,16400.0
2009-03-27 14:35:00,23.62,23.7,23.61,23.65,19700.0,16.7946,16.8515,16.7875,16.816,19700.0
2009-03-27 14:40:00,23.64,23.73,23.6,23.61,40000.0,16.8088,16.8728,16.7804,16.7875,40000.0
2009-03-27 14:45:00,23.6,23.61,23.52,23.57,37900.0,16.7804,16.7875,16.7235,16.7591,37900.0
2009-03-27 14:50:00,23.58,23.6,23.46,23.52,71700.0,16.7662,16.7804,16.6809,16.7235,71700.0
2009-03-27 14:55:00,23.52,23.67,23.48,23.66,35200.0,16.7235,16.8302,16.6951,16.8231,35200.0
2009-03-27 15:00:00,23.66,23.77,23.66,23.74,43600.0,16.8231,16.9013,16.8231,16.8799,43600.0
2009-03-27 15:05:00,23.74,23.76,23.7,23.73,21600.0,16.8799,16.8942,16.8515,16.8728,21600.0
2009-03-27 15:10:00,23.73,23.76,23.64,23.67,28600.0,16.8728,16.8942,16.8088,16.8302,28600.0
2009-03-27 15:15:00,23.68,23.76,23.64,23.71,21100.0,16.8373,16.8942,16.8088,16.8586,21100.0
2009-03-27 15:20:00,23.71,23.74,23.65,23.72,21700.0,16.8586,16.8799,16.816,16.8657,21700.0
2009-03-27 15:25:00,23.72,23.74,23.62,23.68,26800.0,16.8657,16.8799,16.7946,16.8373,26800.0
2009-03-27 15:30:00,23.68,23.75,23.66,23.68,35800.0,16.8373,16.8871,16.8231,16.8373,35800.0
2009-03-27 15:35:00,23.68,23.68,23.59,23.62,37300.0,16.8373,16.8373,16.7733,16.7946,37300.0
2009-03-27 15:40:00,23.62,23.76,23.6,23.7,71500.0,16.7946,16.8942,16.7804,16.8515,71500.0
2009-03-27 15:45:00,23.7,23.77,23.68,23.71,66600.0,16.8515,16.9013,16.8373,16.8586,66600.0
2009-03-27 15:50:00,23.71,23.75,23.68,23.69,64100.0,16.8586,16.8871,16.8373,16.8444,64100.0
2009-03-27 15:55:00,23.69,23.69,23.58,23.62,111500.0,16.8444,16.8444,16.7662,16.7946,111500.0
2009-03-30 09:30:00,23.0,23.0,22.58,22.64,38000.0,16.3538,16.3538,16.0551,16.0978,38000.0
2009-03-30 09:35:00,22.57,22.7,22.31,22.36,51100.0,16.048,16.1405,15.8632,15.8987,51100.0
2009-03-30 09:40:00,22.39,22.42,22.02,22.05,52300.0,15.9201,15.9414,15.657,15.6783,52300.0
2009-03-30 09:45:00,22.02,22.12,22.01,22.05,34900.0,15.657,15.7281,15.6499,15.6783,34900.0
2009-03-30 09:50:00,22.03,22.05,21.87,21.87,54300.0,15.6641,15.6783,15.5503,15.5503,54300.0
2009-03-30 09:55:00,21.86,22.02,21.86,22.01,46100.0,15.5432,15.657,15.5432,15.6499,46100.0
2009-03-30 10:00:00,22.0,22.13,21.99,22.13,44000.0,15.6428,15.7352,15.6356,15.7352,44000.0
2009-03-30 10:05:00,22.12,22.23,22.07,22.2,21900.0,15.7281,15.8063,15.6925,15.785,21900.0
2009-03-30 10:10:00,22.2,22.35,22.2,22.32,20000.0,15.785,15.8916,15.785,15.8703,20000.0
2009-03-30 10:15:00,22.32,22.36,22.26,22.27,18700.0,15.8703,15.8987,15.8276,15.8347,18700.0
2009-03-30 10:20:00,22.27,22.29,22.22,22.25,20600.0,15.8347,15.849,15.7992,15.8205,20600.0
2009-03-30 10:25:00,22.24,22.37,22.23,22.35,28200.0,15.8134,15.9058,15.8063,15.8916,28200.0
2009-03-30 10:30:00,22.32,22.34,22.1,22.13,17300.0,15.8703,15.8845,15.7139,15.7352,17300.0
2009-03-30 10:35:00,22.12,22.17,22.08,22.09,12100.0,15.7281,15.7636,15.6996,15.7067,12100.0
2009-03-30 10:40:00,22.07,22.11,22.01,22.02,12100.0,15.6925,15.721,15.6499,15.657,12100.0
2009-03-30 10:45:00,22.03,22.05,21.99,22.04,16400.0,15.6641,15.6783,15.6356,15.6712,16400.0
2009-03-30 10:50:00,22.05,22.13,22.03,22.13,9700.0,15.6783,15.7352,15.6641,15.7352,9700.0
2009-03-30 10:55:00,22.11,22.14,22.08,22.08,6400.0,15.721,15.7423,15.6996,15.6996,6400.0
2009-03-30 11:00:00,22.08,22.08,21.97,21.99,21000.0,15.6996,15.6996,15.6214,15.6356,21000.0
2009-03-30 11:05:00,22.01,22.02,21.86,21.87,34000.0,15.6499,15.657,15.5432,15.5503,34000.0
2009-03-30 11:10:00,21.87,22.01,21.85,21.95,29400.0,15.5503,15.6499,15.5361,15.6072,29400.0
2009-03-30 11:15:00,21.94,21.95,21.88,21.9,18100.0,15.6001,15.6072,15.5574,15.5716,18100.0
2009-03-30 11:20:00,21.89,21.95,21.84,21.84,21500.0,15.5645,15.6072,15.529,15.529,21500.0
2009-03-30 11:25:00,21.84,21.87,21.82,21.83,8900.0,15.529,15.5503,15.5148,15.5219,8900.0
2009-03-30 11:30:00,21.82,21.82,21.67,21.71,19800.0,15.5148,15.5148,15.4081,15.4366,19800.0
2009-03-30 11:35:00,21.72,21.82,21.72,21.82,4800.0,15.4437,15.5148,15.4437,15.5148,4800.0
2009-03-30 11:40:00,21.82,21.91,21.79,21.87,11000.0,15.5148,15.5788,15.4934,15.5503,11000.0
2009-03-30 11:45:00,21.86,21.92,21.86,21.92,7300.0,15.5432,15.5859,15.5432,15.5859,7300.0
2009-03-30 11:50:00,21.92,21.92,21.83,21.86,7900.0,15.5859,15.5859,15.5219,15.5432,7900.0
2009-03-30 11:55:00,21.86,21.91,21.83,21.91,8900.0,15.5432,15.5788,15.5219,15.5788,8900.0
2009-03-30 12:00:00,21.91,21.94,21.88,21.93,7200.0,15.5788,15.6001,15.5574,15.593,7200.0
2009-03-30 12:05:00,21.93,21.96,21.93,21.95,3900.0,15.593,15.6143,15.593,15.6072,3900.0
2009-03-30 12:10:00,21.96,21.96,21.92,21.92,8800.0,15.6143,15.6143,15.5859,15.5859,8800.0
2009-03-30 12:15:00,21.92,22.03,21.91,22.03,9300.0,15.5859,15.6641,15.5788,15.6641,9300.0
2009-03-30 12:20:00,22.03,22.08,22.0,22.08,8800.0,15.6641,15.6996,15.6428,15.6996,8800.0
2009-03-30 12:25:00,22.09,22.11,22.05,22.08,7400.0,15.7067,15.721,15.6783,15.6996,7400.0
2009-03-30 12:30:00,22.06,22.06,22.02,22.05,12100.0,15.6854,15.6854,15.657,15.6783,12100.0
2009-03-30 12:35:00,22.05,22.06,22.01,22.02,13400.0,15.6783,15.6854,15.6499,15.657,13400.0
2009-03-30 12:40:00,22.01,22.04,21.95,21.95,10700.0,15.6499,15.6712,15.6072,15.6072,10700.0
2009-03-30 12:45:00,21.96,21.99,21.95,21.98,5300.0,15.6143,15.6356,15.6072,15.6285,5300.0
2009-03-30 12:50:00,21.99,21.99,21.91,21.93,10800.0,15.6356,15.6356,15.5788,15.593,10800.0
2009-03-30 12:55:00,21.93,21.93,21.88,21.9,8900.0,15.593,15.593,15.5574,15.5716,8900.0
2009-03-30 13:00:00,21.89,21.9,21.88,21.9,3500.0,15.5645,15.5716,15.5574,15.5716,3500.0
2009-03-30 13:05:00,21.9,21.9,21.83,21.84,9900.0,15.5716,15.5716,15.5219,15.529,9900.0
2009-03-30 13:10:00,21.84,21.86,21.82,21.85,9900.0,15.529,15.5432,15.5148,15.5361,9900.0
2009-03-30 13:15:00,21.85,21.88,21.84,21.87,10300.0,15.5361,15.5574,15.529,15.5503,10300.0
2009-03-30 13:20:00,21.86,21.91,21.86,21.88,7200.0,15.5432,15.5788,15.5432,15.5574,7200.0
2009-03-30 13:25:00,21.89,22.02,21.89,21.98,12200.0,15.5645,15.657,15.5645,15.6285,12200.0
2009-03-30 13:30:00,21.99,22.03,21.95,21.97,8400.0,15.6356,15.6641,15.6072,15.6214,8400.0
2009-03-30 13:35:00,21.94,21.94,21.81,21.85,24100.0,15.6001,15.6001,15.5077,15.5361,24100.0
2009-03-30 13:40:00,21.87,21.9,21.86,21.89,8200.0,15.5503,15.5716,15.5432,15.5645,8200.0
2009-03-30 13:45:00,21.9,21.9,21.75,21.81,16800.0,15.5716,15.5716,15.465,15.5077,16800.0
2009-03-30 13:50:00,21.81,21.83,21.77,21.78,13800.0,15.5077,15.5219,15.4792,15.4863,13800.0
2009-03-30 13:55:00,21.77,21.81,21.73,21.75,10200.0,15.4792,15.5077,15.4508,15.465,10200.0
2009-03-30 14:00:00,21.74,21.8,21.71,21.79,7300.0,15.4579,15.5005,15.4366,15.4934,7300.0
2009-03-30 14:05:00,21.8,21.81,21.77,21.78,9600.0,15.5005,15.5077,15.4792,15.4863,9600.0
2009-03-30 14:10:00,21.78,21.89,21.77,21.84,20700.0,15.4863,15.5645,15.4792,15.529,20700.0
2009-03-30 14:15:00,21.84,21.86,21.81,21.83,6600.0,15.529,15.5432,15.5077,15.5219,6600.0
2009-03-30 14:20:00,21.84,21.85,21.79,21.84,12100.0,15.529,15.5361,15.4934,15.529,12100.0
2009-03-30 14:25:00,21.85,21.85,21.73,21.74,16600.0,15.5361,15.5361,15.4508,15.4579,16600.0
2009-03-30 14:30:00,21.75,21.8,21.71,21.78,11400.0,15.465,15.5005,15.4366,15.4863,11400.0
2009-03-30 14:35:00,21.76,21.8,21.72,21.72,8600.0,15.4721,15.5005,15.4437,15.4437,8600.0
2009-03-30 14:40:00,21.73,21.74,21.61,21.62,24600.0,15.4508,15.4579,15.3654,15.3726,24600.0
2009-03-30 14:45:00,21.61,21.66,21.61,21.63,11700.0,15.3654,15.401,15.3654,15.3797,11700.0
2009-03-30 14:50:00,21.64,21.69,21.6,21.68,14800.0,15.3868,15.4223,15.3583,15.4152,14800.0
2009-03-30 14:55:00,21.67,21.67,21.57,21.58,24500.0,15.4081,15.4081,15.337,15.3441,24500.0
2009-03-30 15:00:00,21.57,21.61,21.56,21.59,25200.0,15.337,15.3654,15.3299,15.3512,25200.0
2009-03-30 15:05:00,21.59,21.66,21.55,21.66,58800.0,15.3512,15.401,15.3228,15.401,58800.0
2009-03-30 15:10:00,21.65,21.69,21.65,21.69,62400.0,15.3939,15.4223,15.3939,15.4223,62400.0
2009-03-30 15:15:00,21.7,21.79,21.7,21.74,34600.0,15.4294,15.4934,15.4294,15.4579,34600.0
2009-03-30 15:20:00,21.73,21.86,21.73,21.86,44100.0,15.4508,15.5432,15.4508,15.5432,44100.0
2009-03-30 15:25:00,21.85,21.9,21.79,21.81,36400.0,15.5361,15.5716,15.4934,15.5077,36400.0
2009-03-30 15:30:00,21.8,21.92,21.79,21.87,41600.0,15.5005,15.5859,15.4934,15.5503,41600.0
2009-03-30 15:35:00,21.87,21.95,21.83,21.84,57100.0,15.5503,15.6072,15.5219,15.529,57100.0
2009-03-30 15:40:00,21.85,21.87,21.76,21.87,69400.0,15.5361,15.5503,15.4721,15.5503,69400.0
2009-03-30 15:45:00,21.87,21.92,21.83,21.83,68500.0,15.5503,15.5859,15.5219,15.5219,68500.0
2009-03-30 15:50:00,21.83,21.92,21.83,21.86,134500.0,15.5219,15.5859,15.5219,15.5432,134500.0
2009-03-30 15:55:00,21.86,21.9,21.8,21.85,232700.0,15.5432,15.5716,15.5005,15.5361,232700.0
2009-03-31 09:30:00,22.08,22.3,22.08,22.26,9100.0,15.6996,15.8561,15.6996,15.8276,9100.0
2009-03-31 09:35:00,22.22,22.26,21.91,21.95,10400.0,15.7992,15.8276,15.5788,15.6072,10400.0
2009-03-31 09:40:00,21.93,21.94,21.85,21.93,8000.0,15.593,15.6001,15.5361,15.593,8000.0
2009-03-31 09:45:00,21.91,21.91,21.76,21.82,10300.0,15.5788,15.5788,15.4721,15.5148,10300.0
2009-03-31 09:50:00,21.82,21.83,21.69,21.73,9900.0,15.5148,15.5219,15.4223,15.4508,9900.0
2009-03-31 09:55:00,21.74,21.83,21.7,21.78,19100.0,15.4579,15.5219,15.4294,15.4863,19100.0
2009-03-31 10:00:00,21.74,21.89,21.7,21.89,15800.0,15.4579,15.5645,15.4294,15.5645,15800.0
2009-03-31 10:05:00,21.88,21.94,21.84,21.91,11200.0,15.5574,15.6001,15.529,15.5788,11200.0
2009-03-31 10:10:00,21.91,21.91,21.66,21.73,22300.0,15.5788,15.5788,15.401,15.4508,22300.0
2009-03-31 10:15:00,21.7,21.72,21.59,21.7,20800.0,15.4294,15.4437,15.3512,15.4294,20800.0
2009-03-31 10:20:00,21.7,21.83,21.67,21.69,17400.0,15.4294,15.5219,15.4081,15.4223,17400.0
2009-03-31 10:25:00,21.7,21.75,21.6,21.75,13700.0,15.4294,15.465,15.3583,15.465,13700.0
2009-03-31 10:30:00,21.76,21.85,21.75,21.79,15500.0,15.4721,15.5361,15.465,15.4934,15500.0
2009-03-31 10:35:00,21.79,21.8,21.71,21.71,10400.0,15.4934,15.5005,15.4366,15.4366,10400.0
2009-03-31 10:40:00,21.73,21.74,21.68,21.74,13100.0,15.4508,15.4579,15.4152,15.4579,13100.0
2009-03-31 10:45:00,21.74,21.83,21.74,21.77,19300.0,15.4579,15.5219,15.4579,15.4792,19300.0
2009-03-31 10:50:00,21.77,21.8,21.65,21.65,14500.0,15.4792,15.5005,15.3939,15.3939,14500.0
2009-03-31 10:55:00,21.66,21.66,21.61,21.66,14500.0,15.401,15.401,15.3654,15.401,14500.0
2009-03-31 11:00:00,21.68,21.81,21.68,21.8,15600.0,15.4152,15.5077,15.4152,15.5005,15600.0
2009-03-31 11:05:00,21.8,21.92,21.8,21.91,16900.0,15.5005,15.5859,15.5005,15.5788,16900.0
2009-03-31 11:10:00,21.92,21.95,21.91,21.92,13600.0,15.5859,15.6072,15.5788,15.5859,13600.0
2009-03-31 11:15:00,21.93,21.98,21.91,21.97,12000.0,15.593,15.6285,15.5788,15.6214,12000.0
2009-03-31 11:20:00,21.98,22.02,21.96,21.98,18800.0,15.6285,15.657,15.6143,15.6285,18800.0
2009-03-31 11:25:00,22.0,22.06,22.0,22.03,14700.0,15.6428,15.6854,15.6428,15.6641,14700.0
2009-03-31 11:30:00,22.02,22.02,21.94,21.95,32400.0,15.657,15.657,15.6001,15.6072,32400.0
2009-03-31 11:35:00,21.93,21.95,21.89,21.92,12400.0,15.593,15.6072,15.5645,15.5859,12400.0
2009-03-31 11:40:00,21.91,21.98,21.87,21.97,7700.0,15.5788,15.6285,15.5503,15.6214,7700.0
2009-03-31 11:45:00,21.97,22.01,21.97,22.0,9900.0,15.6214,15.6499,15.6214,15.6428,9900.0
2009-03-31 11:50:00,22.0,22.0,21.96,21.98,12000.0,15.6428,15.6428,15.6143,15.6285,12000.0
2009-03-31 11:55:00,22.0,22.02,21.94,22.0,7000.0,15.6428,15.657,15.6001,15.6428,7000.0
2009-03-31 12:00:00,22.0,22.0,21.92,21.95,6300.0,15.6428,15.6428,15.5859,15.6072,6300.0
2009-03-31 12:05:00,21.94,21.94,21.89,21.9,5700.0,15.6001,15.6001,15.5645,15.5716,5700.0
2009-03-31 12:10:00,21.88,21.92,21.86,21.9,8800.0,15.5574,15.5859,15.5432,15.5716,8800.0
2009-03-31 12:15:00,21.91,22.0,21.89,21.96,13000.0,15.5788,15.6428,15.5645,15.6143,13000.0
2009-03-31 12:20:00,21.96,21.99,21.86,21.86,23100.0,15.6143,15.6356,15.5432,15.5432,23100.0
2009-03-31 12:25:00,21.87,21.87,21.79,21.81,19700.0,15.5503,15.5503,15.4934,15.5077,19700.0
2009-03-31 12:30:00,21.8,21.82,21.78,21.81,14300.0,15.5005,15.5148,15.4863,15.5077,14300.0
2009-03-31 12:35:00,21.82,21.85,21.8,21.85,7100.0,15.5148,15.5361,15.5005,15.5361,7100.0
2009-03-31 12:40:00,21.86,21.96,21.85,21.94,9500.0,15.5432,15.6143,15.5361,15.6001,9500.0
2009-03-31 12:45:00,21.94,21.97,21.93,21.97,12100.0,15.6001,15.6214,15.593,15.6214,12100.0
2009-03-31 12:50:00,21.97,22.03,21.94,22.02,10200.0,15.6214,15.6641,15.6001,15.657,10200.0
2009-03-31 12:55:00,22.03,22.04,22.01,22.03,9500.0,15.6641,15.6712,15.6499,15.6641,9500.0
2009-03-31 13:00:00,22.03,22.12,22.02,22.12,11300.0,15.6641,15.7281,15.657,15.7281,11300.0
2009-03-31 13:05:00,22.12,22.2,22.12,22.19,25400.0,15.7281,15.785,15.7281,15.7778,25400.0
2009-03-31 13:10:00,22.19,22.24,22.19,22.23,11200.0,15.7778,15.8134,15.7778,15.8063,11200.0
2009-03-31 13:15:00,22.23,22.27,22.22,22.26,22800.0,15.8063,15.8347,15.7992,15.8276,22800.0
2009-03-31 13:20:00,22.26,22.3,22.25,22.29,10800.0,15.8276,15.8561,15.8205,15.849,10800.0
2009-03-31 13:25:00,22.29,22.29,22.25,22.25,8600.0,15.849,15.849,15.8205,15.8205,8600.0
2009-03-31 13:30:00,22.25,22.34,22.25,22.33,16000.0,15.8205,15.8845,15.8205,15.8774,16000.0
2009-03-31 13:35:00,22.33,22.36,22.33,22.34,11500.0,15.8774,15.8987,15.8774,15.8845,11500.0
2009-03-31 13:40:00,22.34,22.34,22.3,22.33,12700.0,15.8845,15.8845,15.8561,15.8774,12700.0
2009-03-31 13:45:00,22.33,22.37,22.33,22.35,11700.0,15.8774,15.9058,15.8774,15.8916,11700.0
2009-03-31 13:50:00,22.36,22.37,22.3,22.3,14800.0,15.8987,15.9058,15.8561,15.8561,14800.0
2009-03-31 13:55:00,22.29,22.33,22.29,22.33,25800.0,15.849,15.8774,15.849,15.8774,25800.0
2009-03-31 14:00:00,22.33,22.39,22.33,22.36,23200.0,15.8774,15.9201,15.8774,15.8987,23200.0
2009-03-31 14:05:00,22.36,22.41,22.36,22.41,21200.0,15.8987,15.9343,15.8987,15.9343,21200.0
2009-03-31 14:10:00,22.41,22.49,22.41,22.47,23300.0,15.9343,15.9912,15.9343,15.9769,23300.0
2009-03-31 14:15:00,22.47,22.5,22.45,22.48,24100.0,15.9769,15.9983,15.9627,15.984,24100.0
2009-03-31 14:20:00,22.48,22.49,22.36,22.37,26700.0,15.984,15.9912,15.8987,15.9058,26700.0
2009-03-31 14:25:00,22.37,22.38,22.32,22.34,30700.0,15.9058,15.9129,15.8703,15.8845,30700.0
2009-03-31 14:30:00,22.35,22.42,22.35,22.38,37100.0,15.8916,15.9414,15.8916,15.9129,37100.0
2009-03-31 14:35:00,22.39,22.45,22.37,22.41,49600.0,15.9201,15.9627,15.9058,15.9343,49600.0
2009-03-31 14:40:00,22.42,22.43,22.38,22.42,34500.0,15.9414,15.9485,15.9129,15.9414,34500.0
2009-03-31 14:45:00,22.42,22.44,22.4,22.43,32700.0,15.9414,15.9556,15.9272,15.9485,32700.0
2009-03-31 14:50:00,22.43,22.48,22.42,22.44,32600.0,15.9485,15.984,15.9414,15.9556,32600.0
2009-03-31 14:55:00,22.45,22.46,22.38,22.38,30900.0,15.9627,15.9698,15.9129,15.9129,30900.0
2009-03-31 15:00:00,22.39,22.4,22.3,22.3,53600.0,15.9201,15.9272,15.8561,15.8561,53600.0
2009-03-31 15:05:00,22.3,22.3,22.18,22.2,55200.0,15.8561,15.8561,15.7707,15.785,55200.0
2009-03-31 15:10:00,22.2,22.22,22.12,22.14,51100.0,15.785,15.7992,15.7281,15.7423,51100.0
2009-03-31 15:15:00,22.13,22.15,22.11,22.13,76900.0,15.7352,15.7494,15.721,15.7352,76900.0
2009-03-31 15:20:00,22.13,22.19,22.12,22.19,68100.0,15.7352,15.7778,15.7281,15.7778,68100.0
2009-03-31 15:25:00,22.2,22.24,22.18,22.2,57000.0,15.785,15.8134,15.7707,15.785,57000.0
2009-03-31 15:30:00,22.19,22.2,21.97,21.99,69000.0,15.7778,15.785,15.6214,15.6356,69000.0
2009-03-31 15:35:00,21.99,22.0,21.86,21.91,103300.0,15.6356,15.6428,15.5432,15.5788,103300.0
2009-03-31 15:40:00,21.92,21.95,21.83,21.83,101500.0,15.5859,15.6072,15.5219,15.5219,101500.0
2009-03-31 15:45:00,21.83,21.88,21.77,21.77,77900.0,15.5219,15.5574,15.4792,15.4792,77900.0
2009-03-31 15:50:00,21.77,21.9,21.77,21.87,121700.0,15.4792,15.5716,15.4792,15.5503,121700.0
2009-03-31 15:55:00,21.88,21.89,21.77,21.8,157300.0,15.5574,15.5645,15.4792,15.5005,157300.0
2009-04-01 09:30:00,21.51,21.58,21.24,21.27,13000.0,15.2943,15.3441,15.1024,15.1237,13000.0
2009-04-01 09:35:00,21.28,21.3,21.06,21.1,21900.0,15.1308,15.145,14.9744,15.0028,21900.0
2009-04-01 09:40:00,21.07,21.19,21.07,21.11,16500.0,14.9815,15.0668,14.9815,15.0099,16500.0
2009-04-01 09:45:00,21.12,21.12,21.03,21.03,19000.0,15.017,15.017,14.953,14.953,19000.0
2009-04-01 09:50:00,21.04,21.06,20.97,20.97,25600.0,14.9602,14.9744,14.9104,14.9104,25600.0
2009-04-01 09:55:00,20.98,21.11,20.97,21.1,26900.0,14.9175,15.0099,14.9104,15.0028,26900.0
2009-04-01 10:00:00,21.13,21.38,21.11,21.35,46300.0,15.0242,15.2019,15.0099,15.1806,46300.0
2009-04-01 10:05:00,21.36,21.53,21.31,21.5,51200.0,15.1877,15.3086,15.1521,15.2872,51200.0
2009-04-01 10:10:00,21.5,21.6,21.5,21.6,25700.0,15.2872,15.3583,15.2872,15.3583,25700.0
2009-04-01 10:15:00,21.6,21.7,21.56,21.69,25100.0,15.3583,15.4294,15.3299,15.4223,25100.0
2009-04-01 10:20:00,21.69,21.76,21.67,21.7,22000.0,15.4223,15.4721,15.4081,15.4294,22000.0
2009-04-01 10:25:00,21.71,21.71,21.64,21.7,20100.0,15.4366,15.4366,15.3868,15.4294,20100.0
2009-04-01 10:30:00,21.69,21.7,21.59,21.59,20500.0,15.4223,15.4294,15.3512,15.3512,20500.0
2009-04-01 10:35:00,21.6,21.78,21.58,21.77,46200.0,15.3583,15.4863,15.3441,15.4792,46200.0
2009-04-01 10:40:00,21.76,21.88,21.76,21.86,14300.0,15.4721,15.5574,15.4721,15.5432,14300.0
2009-04-01 10:45:00,21.85,21.96,21.85,21.94,29800.0,15.5361,15.6143,15.5361,15.6001,29800.0
2009-04-01 10:50:00,21.95,22.01,21.94,21.96,29900.0,15.6072,15.6499,15.6001,15.6143,29900.0
2009-04-01 10:55:00,21.95,22.05,21.94,21.95,37900.0,15.6072,15.6783,15.6001,15.6072,37900.0
2009-04-01 11:00:00,21.96,22.02,21.96,22.0,31900.0,15.6143,15.657,15.6143,15.6428,31900.0
2009-04-01 11:05:00,21.99,22.05,21.94,22.02,35100.0,15.6356,15.6783,15.6001,15.657,35100.0
2009-04-01 11:10:00,22.03,22.03,21.92,21.93,31700.0,15.6641,15.6641,15.5859,15.593,31700.0
2009-04-01 11:15:00,21.92,21.95,21.88,21.91,39500.0,15.5859,15.6072,15.5574,15.5788,39500.0
2009-04-01 11:20:00,21.91,21.94,21.88,21.91,35700.0,15.5788,15.6001,15.5574,15.5788,35700.0
2009-04-01 11:25:00,21.92,21.93,21.88,21.9,29900.0,15.5859,15.593,15.5574,15.5716,29900.0
2009-04-01 11:30:00,21.9,21.94,21.86,21.89,25800.0,15.5716,15.6001,15.5432,15.5645,25800.0
2009-04-01 11:35:00,21.9,21.98,21.89,21.98,15100.0,15.5716,15.6285,15.5645,15.6285,15100.0
2009-04-01 11:40:00,21.98,22.06,21.98,22.01,21700.0,15.6285,15.6854,15.6285,15.6499,21700.0
2009-04-01 11:45:00,22.02,22.05,21.96,21.96,13500.0,15.657,15.6783,15.6143,15.6143,13500.0
2009-04-01 11:50:00,21.95,21.98,21.91,21.92,12700.0,15.6072,15.6285,15.5788,15.5859,12700.0
2009-04-01 11:55:00,21.92,22.0,21.92,22.0,13100.0,15.5859,15.6428,15.5859,15.6428,13100.0
2009-04-01 12:00:00,22.0,22.06,21.98,22.0,16300.0,15.6428,15.6854,15.6285,15.6428,16300.0
2009-04-01 12:05:00,22.0,22.08,22.0,22.05,26500.0,15.6428,15.6996,15.6428,15.6783,26500.0
2009-04-01 12:10:00,22.05,22.05,22.01,22.02,28700.0,15.6783,15.6783,15.6499,15.657,28700.0
2009-04-01 12:15:00,22.03,22.05,21.98,21.99,32100.0,15.6641,15.6783,15.6285,15.6356,32100.0
2009-04-01 12:20:00,21.99,22.03,21.99,22.03,27800.0,15.6356,15.6641,15.6356,15.6641,27800.0
2009-04-01 12:25:00,22.03,22.04,21.99,22.03,16500.0,15.6641,15.6712,15.6356,15.6641,16500.0
2009-04-01 12:30:00,22.03,22.07,22.0,22.04,19000.0,15.6641,15.6925,15.6428,15.6712,19000.0
2009-04-01 12:35:00,22.04,22.04,21.99,22.01,31800.0,15.6712,15.6712,15.6356,15.6499,31800.0
2009-04-01 12:40:00,22.0,22.02,21.99,22.0,42400.0,15.6428,15.657,15.6356,15.6428,42400.0
2009-04-01 12:45:00,22.0,22.05,22.0,22.03,17800.0,15.6428,15.6783,15.6428,15.6641,17800.0
2009-04-01 12:50:00,22.04,22.06,22.03,22.03,16600.0,15.6712,15.6854,15.6641,15.6641,16600.0
2009-04-01 12:55:00,22.03,22.04,21.89,21.91,32700.0,15.6641,15.6712,15.5645,15.5788,32700.0
2009-04-01 13:00:00,21.91,21.96,21.89,21.94,19700.0,15.5788,15.6143,15.5645,15.6001,19700.0
2009-04-01 13:05:00,21.95,21.95,21.81,21.83,27000.0,15.6072,15.6072,15.5077,15.5219,27000.0
2009-04-01 13:10:00,21.81,21.84,21.79,21.83,44500.0,15.5077,15.529,15.4934,15.5219,44500.0
2009-04-01 13:15:00,21.83,21.86,21.81,21.86,13400.0,15.5219,15.5432,15.5077,15.5432,13400.0
2009-04-01 13:20:00,21.87,21.96,21.86,21.93,14800.0,15.5503,15.6143,15.5432,15.593,14800.0
2009-04-01 13:25:00,21.94,21.96,21.93,21.95,10400.0,15.6001,15.6143,15.593,15.6072,10400.0
2009-04-01 13:30:00,21.94,21.95,21.85,21.85,20400.0,15.6001,15.6072,15.5361,15.5361,20400.0
2009-04-01 13:35:00,21.85,22.04,21.85,21.99,30300.0,15.5361,15.6712,15.5361,15.6356,30300.0
2009-04-01 13:40:00,22.0,22.05,21.99,22.03,22700.0,15.6428,15.6783,15.6356,15.6641,22700.0
2009-04-01 13:45:00,22.03,22.04,21.99,22.02,13200.0,15.6641,15.6712,15.6356,15.657,13200.0
2009-04-01 13:50:00,22.03,22.13,22.02,22.11,21300.0,15.6641,15.7352,15.657,15.721,21300.0
2009-04-01 13:55:00,22.13,22.14,22.07,22.1,36000.0,15.7352,15.7423,15.6925,15.7139,36000.0
2009-04-01 14:00:00,22.1,22.19,22.07,22.18,42400.0,15.7139,15.7778,15.6925,15.7707,42400.0
2009-04-01 14:05:00,22.19,22.28,22.17,22.26,29500.0,15.7778,15.8418,15.7636,15.8276,29500.0
2009-04-01 14:10:00,22.25,22.27,22.23,22.26,16900.0,15.8205,15.8347,15.8063,15.8276,16900.0
2009-04-01 14:15:00,22.26,22.29,22.21,22.22,28700.0,15.8276,15.849,15.7921,15.7992,28700.0
2009-04-01 14:20:00,22.22,22.24,22.21,22.22,18800.0,15.7992,15.8134,15.7921,15.7992,18800.0
2009-04-01 14:25:00,22.22,22.23,22.15,22.15,22400.0,15.7992,15.8063,15.7494,15.7494,22400.0
2009-04-01 14:30:00,22.16,22.23,22.15,22.23,22300.0,15.7565,15.8063,15.7494,15.8063,22300.0
2009-04-01 14:35:00,22.24,22.26,22.23,22.23,17700.0,15.8134,15.8276,15.8063,15.8063,17700.0
2009-04-01 14:40:00,22.23,22.25,22.11,22.11,25400.0,15.8063,15.8205,15.721,15.721,25400.0
2009-04-01 14:45:00,22.11,22.17,22.1,22.17,25200.0,15.721,15.7636,15.7139,15.7636,25200.0
2009-04-01 14:50:00,22.17,22.29,22.15,22.26,48700.0,15.7636,15.849,15.7494,15.8276,48700.0
2009-04-01 14:55:00,22.26,22.28,22.22,22.26,33900.0,15.8276,15.8418,15.7992,15.8276,33900.0
2009-04-01 15:00:00,22.27,22.28,22.03,22.06,57100.0,15.8347,15.8418,15.6641,15.6854,57100.0
2009-04-01 15:05:00,22.06,22.14,22.01,22.06,103500.0,15.6854,15.7423,15.6499,15.6854,103500.0
2009-04-01 15:10:00,22.06,22.06,21.83,21.9,62700.0,15.6854,15.6854,15.5219,15.5716,62700.0
2009-04-01 15:15:00,21.9,22.01,21.83,21.97,39700.0,15.5716,15.6499,15.5219,15.6214,39700.0
2009-04-01 15:20:00,21.97,22.03,21.94,21.98,35200.0,15.6214,15.6641,15.6001,15.6285,35200.0
2009-04-01 15:25:00,22.0,22.07,21.97,22.05,34400.0,15.6428,15.6925,15.6214,15.6783,34400.0
2009-04-01 15:30:00,22.05,22.16,21.95,22.15,48700.0,15.6783,15.7565,15.6072,15.7494,48700.0
2009-04-01 15:35:00,22.15,22.26,22.14,22.23,53400.0,15.7494,15.8276,15.7423,15.8063,53400.0
2009-04-01 15:40:00,22.23,22.28,22.18,22.19,52400.0,15.8063,15.8418,15.7707,15.7778,52400.0
2009-04-01 15:45:00,22.2,22.23,22.15,22.19,53900.0,15.785,15.8063,15.7494,15.7778,53900.0
2009-04-01 15:50:00,22.17,22.28,22.13,22.15,60400.0,15.7636,15.8418,15.7352,15.7494,60400.0
2009-04-01 15:55:00,22.16,22.19,22.12,22.17,40500.0,15.7565,15.7778,15.7281,15.7636,40500.0
2009-04-02 09:30:00,22.8,23.19,22.57,23.17,30200.0,16.2116,16.4889,16.048,16.4747,30200.0
2009-04-02 09:35:00,23.17,23.4,23.13,23.34,38000.0,16.4747,16.6382,16.4462,16.5955,38000.0
2009-04-02 09:40:00,23.3,23.54,23.3,23.52,38600.0,16.5671,16.7377,16.5671,16.7235,38600.0
2009-04-02 09:45:00,23.51,23.54,23.38,23.5,23900.0,16.7164,16.7377,16.624,16.7093,23900.0
2009-04-02 09:50:00,23.5,23.66,23.45,23.65,50100.0,16.7093,16.8231,16.6737,16.816,50100.0
2009-04-02 09:55:00,23.65,23.73,23.62,23.72,30200.0,16.816,16.8728,16.7946,16.8657,30200.0
2009-04-02 10:00:00,23.73,23.85,23.68,23.7,42000.0,16.8728,16.9582,16.8373,16.8515,42000.0
2009-04-02 10:05:00,23.7,23.8,23.66,23.69,20600.0,16.8515,16.9226,16.8231,16.8444,20600.0
2009-04-02 10:10:00,23.71,23.71,23.59,23.59,21000.0,16.8586,16.8586,16.7733,16.7733,21000.0
2009-04-02 10:15:00,23.61,23.72,23.59,23.67,45000.0,16.7875,16.8657,16.7733,16.8302,45000.0
2009-04-02 10:20:00,23.64,23.68,23.6,23.64,13800.0,16.8088,16.8373,16.7804,16.8088,13800.0
2009-04-02 10:25:00,23.64,23.64,23.47,23.5,16000.0,16.8088,16.8088,16.688,16.7093,16000.0
2009-04-02 10:30:00,23.5,23.52,23.41,23.49,16200.0,16.7093,16.7235,16.6453,16.7022,16200.0
2009-04-02 10:35:00,23.47,23.54,23.41,23.52,15600.0,16.688,16.7377,16.6453,16.7235,15600.0
2009-04-02 10:40:00,23.51,23.68,23.48,23.67,34100.0,16.7164,16.8373,16.6951,16.8302,34100.0
2009-04-02 10:45:00,23.68,23.82,23.66,23.82,24900.0,16.8373,16.9368,16.8231,16.9368,24900.0
2009-04-02 10:50:00,23.82,23.87,23.81,23.84,27900.0,16.9368,16.9724,16.9297,16.9511,27900.0
2009-04-02 10:55:00,23.84,23.88,23.82,23.88,11600.0,16.9511,16.9795,16.9368,16.9795,11600.0
2009-04-02 11:00:00,23.89,24.03,23.88,24.0,22700.0,16.9866,17.0861,16.9795,17.0648,22700.0
2009-04-02 11:05:00,24.01,24.04,23.99,24.01,25500.0,17.0719,17.0933,17.0577,17.0719,25500.0
2009-04-02 11:10:00,24.02,24.13,24.01,24.1,37000.0,17.079,17.1573,17.0719,17.1359,37000.0
2009-04-02 11:15:00,24.11,24.15,24.07,24.15,18100.0,17.143,17.1715,17.1146,17.1715,18100.0
2009-04-02 11:20:00,24.14,24.17,24.12,24.16,15100.0,17.1644,17.1857,17.1501,17.1786,15100.0
2009-04-02 11:25:00,24.17,24.18,24.15,24.17,11800.0,17.1857,17.1928,17.1715,17.1857,11800.0
2009-04-02 11:30:00,24.17,24.17,24.14,24.17,17200.0,17.1857,17.1857,17.1644,17.1857,17200.0
2009-04-02 11:35:00,24.17,24.19,24.15,24.17,20300.0,17.1857,17.1999,17.1715,17.1857,20300.0
2009-04-02 11:40:00,24.17,24.22,24.15,24.16,21800.0,17.1857,17.2212,17.1715,17.1786,21800.0
2009-04-02 11:45:00,24.17,24.2,24.15,24.16,12600.0,17.1857,17.207,17.1715,17.1786,12600.0
2009-04-02 11:50:00,24.15,24.15,24.08,24.12,14500.0,17.1715,17.1715,17.1217,17.1501,14500.0
2009-04-02 11:55:00,24.12,24.14,24.07,24.11,30000.0,17.1501,17.1644,17.1146,17.143,30000.0
2009-04-02 12:00:00,24.11,24.13,24.06,24.09,24000.0,17.143,17.1573,17.1075,17.1288,24000.0
2009-04-02 12:05:00,24.07,24.09,24.04,24.09,9500.0,17.1146,17.1288,17.0933,17.1288,9500.0
2009-04-02 12:10:00,24.09,24.11,24.07,24.09,12400.0,17.1288,17.143,17.1146,17.1288,12400.0
2009-04-02 12:15:00,24.09,24.11,24.06,24.09,37700.0,17.1288,17.143,17.1075,17.1288,37700.0
2009-04-02 12:20:00,24.09,24.14,24.08,24.14,23100.0,17.1288,17.1644,17.1217,17.1644,23100.0
2009-04-02 12:25:00,24.14,24.2,24.12,24.2,41600.0,17.1644,17.207,17.1501,17.207,41600.0
2009-04-02 12:30:00,24.2,24.21,24.19,24.19,11000.0,17.207,17.2141,17.1999,17.1999,11000.0
2009-04-02 12:35:00,24.2,24.22,24.18,24.2,20800.0,17.207,17.2212,17.1928,17.207,20800.0
2009-04-02 12:40:00,24.19,24.22,24.17,24.21,17200.0,17.1999,17.2212,17.1857,17.2141,17200.0
2009-04-02 12:45:00,24.22,24.32,24.2,24.31,31600.0,17.2212,17.2923,17.207,17.2852,31600.0
2009-04-02 12:50:00,24.3,24.35,24.27,24.3,30200.0,17.2781,17.3137,17.2568,17.2781,30200.0
2009-04-02 12:55:00,24.29,24.3,24.19,24.19,12400.0,17.271,17.2781,17.1999,17.1999,12400.0
2009-04-02 13:00:00,24.19,24.24,24.18,24.21,10000.0,17.1999,17.2355,17.1928,17.2141,10000.0
2009-04-02 13:05:00,24.2,24.2,24.11,24.16,10100.0,17.207,17.207,17.143,17.1786,10100.0
2009-04-02 13:10:00,24.15,24.18,24.13,24.14,11600.0,17.1715,17.1928,17.1573,17.1644,11600.0
2009-04-02 13:15:00,24.14,24.18,24.11,24.15,13900.0,17.1644,17.1928,17.143,17.1715,13900.0
2009-04-02 13:20:00,24.15,24.16,23.97,24.03,25500.0,17.1715,17.1786,17.0435,17.0861,25500.0
2009-04-02 13:25:00,24.03,24.06,24.02,24.04,5500.0,17.0861,17.1075,17.079,17.0933,5500.0
2009-04-02 13:30:00,24.03,24.09,23.96,24.07,14000.0,17.0861,17.1288,17.0364,17.1146,14000.0
2009-04-02 13:35:00,24.07,24.09,23.96,23.96,23100.0,17.1146,17.1288,17.0364,17.0364,23100.0
2009-04-02 13:40:00,23.97,23.99,23.87,23.89,35100.0,17.0435,17.0577,16.9724,16.9866,35100.0
2009-04-02 13:45:00,23.89,23.93,23.86,23.86,41700.0,16.9866,17.015,16.9653,16.9653,41700.0
2009-04-02 13:50:00,23.86,23.97,23.86,23.97,14300.0,16.9653,17.0435,16.9653,17.0435,14300.0
2009-04-02 13:55:00,23.97,23.99,23.85,23.96,40300.0,17.0435,17.0577,16.9582,17.0364,40300.0
2009-04-02 14:00:00,23.97,24.02,23.9,24.02,19700.0,17.0435,17.079,16.9937,17.079,19700.0
2009-04-02 14:05:00,24.02,24.06,23.95,23.99,15700.0,17.079,17.1075,17.0293,17.0577,15700.0
2009-04-02 14:10:00,23.98,24.02,23.98,24.0,8200.0,17.0506,17.079,17.0506,17.0648,8200.0
2009-04-02 14:15:00,24.02,24.02,23.95,24.0,13500.0,17.079,17.079,17.0293,17.0648,13500.0
2009-04-02 14:20:00,24.0,24.05,23.99,24.01,11200.0,17.0648,17.1004,17.0577,17.0719,11200.0
2009-04-02 14:25:00,24.03,24.19,24.03,24.17,4500.0,17.0861,17.1999,17.0861,17.1857,4500.0
2009-04-02 14:30:00,24.19,24.24,24.18,24.2,7900.0,17.1999,17.2355,17.1928,17.207,7900.0
2009-04-02 14:35:00,24.2,24.26,24.2,24.26,11700.0,17.207,17.2497,17.207,17.2497,11700.0
2009-04-02 14:40:00,24.24,24.33,24.23,24.31,17200.0,17.2355,17.2995,17.2284,17.2852,17200.0
2009-04-02 14:45:00,24.31,24.41,24.29,24.36,27700.0,17.2852,17.3563,17.271,17.3208,27700.0
2009-04-02 14:50:00,24.37,24.37,24.15,24.16,14300.0,17.3279,17.3279,17.1715,17.1786,14300.0
2009-04-02 14:55:00,24.16,24.21,24.14,24.18,14200.0,17.1786,17.2141,17.1644,17.1928,14200.0
2009-04-02 15:00:00,24.17,24.28,24.17,24.26,21100.0,17.1857,17.2639,17.1857,17.2497,21100.0
2009-04-02 15:05:00,24.25,24.25,24.05,24.11,32100.0,17.2426,17.2426,17.1004,17.143,32100.0
2009-04-02 15:10:00,24.13,24.16,24.03,24.16,55900.0,17.1573,17.1786,17.0861,17.1786,55900.0
2009-04-02 15:15:00,24.16,24.22,24.08,24.08,46400.0,17.1786,17.2212,17.1217,17.1217,46400.0
2009-04-02 15:20:00,24.05,24.15,24.02,24.11,54800.0,17.1004,17.1715,17.079,17.143,54800.0
2009-04-02 15:25:00,24.12,24.15,24.05,24.05,40000.0,17.1501,17.1715,17.1004,17.1004,40000.0
2009-04-02 15:30:00,24.06,24.13,24.06,24.08,38000.0,17.1075,17.1573,17.1075,17.1217,38000.0
2009-04-02 15:35:00,24.08,24.11,23.96,24.01,62100.0,17.1217,17.143,17.0364,17.0719,62100.0
2009-04-02 15:40:00,24.01,24.1,23.98,23.98,71400.0,17.0719,17.1359,17.0506,17.0506,71400.0
2009-04-02 15:45:00,23.98,24.03,23.89,23.97,69500.0,17.0506,17.0861,16.9866,17.0435,69500.0
2009-04-02 15:50:00,23.97,23.99,23.83,23.89,87000.0,17.0435,17.0577,16.9439,16.9866,87000.0
2009-04-02 15:55:00,23.9,23.95,23.8,23.92,108900.0,16.9937,17.0293,16.9226,17.0079,108900.0
2009-04-03 09:30:00,23.9,24.19,23.86,24.11,8300.0,16.9937,17.1999,16.9653,17.143,8300.0
2009-04-03 09:35:00,24.02,24.06,23.95,23.95,9700.0,17.079,17.1075,17.0293,17.0293,9700.0
2009-04-03 09:40:00,23.91,24.12,23.91,24.1,7900.0,17.0008,17.1501,17.0008,17.1359,7900.0
2009-04-03 09:45:00,24.1,24.14,23.92,23.95,10100.0,17.1359,17.1644,17.0079,17.0293,10100.0
2009-04-03 09:50:00,23.95,24.02,23.92,23.94,7600.0,17.0293,17.079,17.0079,17.0222,7600.0
2009-04-03 09:55:00,23.93,24.1,23.92,24.08,6300.0,17.015,17.1359,17.0079,17.1217,6300.0
2009-04-03 10:00:00,24.08,24.09,23.96,23.99,25600.0,17.1217,17.1288,17.0364,17.0577,25600.0
2009-04-03 10:05:00,23.97,23.98,23.92,23.97,13100.0,17.0435,17.0506,17.0079,17.0435,13100.0
2009-04-03 10:10:00,23.99,24.01,23.96,23.97,10500.0,17.0577,17.0719,17.0364,17.0435,10500.0
2009-04-03 10:15:00,23.97,24.05,23.94,23.99,13500.0,17.0435,17.1004,17.0222,17.0577,13500.0
2009-04-03 10:20:00,23.98,23.99,23.94,23.99,9800.0,17.0506,17.0577,17.0222,17.0577,9800.0
2009-04-03 10:25:00,23.99,24.07,23.99,24.03,7000.0,17.0577,17.1146,17.0577,17.0861,7000.0
2009-04-03 10:30:00,24.05,24.06,23.89,23.9,10300.0,17.1004,17.1075,16.9866,16.9937,10300.0
2009-04-03 10:35:00,23.89,23.91,23.84,23.91,4800.0,16.9866,17.0008,16.9511,17.0008,4800.0
2009-04-03 10:40:00,23.91,23.92,23.75,23.76,10200.0,17.0008,17.0079,16.8871,16.8942,10200.0
2009-04-03 10:45:00,23.76,23.8,23.73,23.76,7900.0,16.8942,16.9226,16.8728,16.8942,7900.0
2009-04-03 10:50:00,23.76,23.85,23.74,23.85,14900.0,16.8942,16.9582,16.8799,16.9582,14900.0
2009-04-03 10:55:00,23.85,23.85,23.75,23.79,7900.0,16.9582,16.9582,16.8871,16.9155,7900.0
2009-04-03 11:00:00,23.77,23.81,23.74,23.79,11700.0,16.9013,16.9297,16.8799,16.9155,11700.0
2009-04-03 11:05:00,23.78,23.82,23.7,23.82,11900.0,16.9084,16.9368,16.8515,16.9368,11900.0
2009-04-03 11:10:00,23.8,23.82,23.76,23.8,6600.0,16.9226,16.9368,16.8942,16.9226,6600.0
2009-04-03 11:15:00,23.79,23.83,23.75,23.81,7400.0,16.9155,16.9439,16.8871,16.9297,7400.0
2009-04-03 11:20:00,23.82,23.83,23.76,23.76,6000.0,16.9368,16.9439,16.8942,16.8942,6000.0
2009-04-03 11:25:00,23.73,23.88,23.72,23.86,11200.0,16.8728,16.9795,16.8657,16.9653,11200.0
2009-04-03 11:30:00,23.87,23.89,23.81,23.86,17400.0,16.9724,16.9866,16.9297,16.9653,17400.0
2009-04-03 11:35:00,23.85,23.94,23.85,23.89,14200.0,16.9582,17.0222,16.9582,16.9866,14200.0
2009-04-03 11:40:00,23.89,23.99,23.89,23.96,6700.0,16.9866,17.0577,16.9866,17.0364,6700.0
2009-04-03 11:45:00,23.95,23.97,23.92,23.93,10000.0,17.0293,17.0435,17.0079,17.015,10000.0
2009-04-03 11:50:00,23.94,24.1,23.94,24.05,11100.0,17.0222,17.1359,17.0222,17.1004,11100.0
2009-04-03 11:55:00,24.05,24.12,24.03,24.12,12800.0,17.1004,17.1501,17.0861,17.1501,12800.0
2009-04-03 12:00:00,24.11,24.24,24.09,24.23,29700.0,17.143,17.2355,17.1288,17.2284,29700.0
2009-04-03 12:05:00,24.22,24.23,24.18,24.21,15800.0,17.2212,17.2284,17.1928,17.2141,15800.0
2009-04-03 12:10:00,24.21,24.26,24.19,24.26,20500.0,17.2141,17.2497,17.1999,17.2497,20500.0
2009-04-03 12:15:00,24.27,24.3,24.23,24.25,17700.0,17.2568,17.2781,17.2284,17.2426,17700.0
2009-04-03 12:20:00,24.25,24.26,24.2,24.22,15100.0,17.2426,17.2497,17.207,17.2212,15100.0
2009-04-03 12:25:00,24.24,24.28,24.22,24.28,8400.0,17.2355,17.2639,17.2212,17.2639,8400.0
2009-04-03 12:30:00,24.27,24.27,24.15,24.16,11000.0,17.2568,17.2568,17.1715,17.1786,11000.0
2009-04-03 12:35:00,24.18,24.26,24.16,24.16,8500.0,17.1928,17.2497,17.1786,17.1786,8500.0
2009-04-03 12:40:00,24.16,24.24,24.15,24.24,7700.0,17.1786,17.2355,17.1715,17.2355,7700.0
2009-04-03 12:45:00,24.24,24.24,24.1,24.12,15700.0,17.2355,17.2355,17.1359,17.1501,15700.0
2009-04-03 12:50:00,24.11,24.14,24.08,24.12,9400.0,17.143,17.1644,17.1217,17.1501,9400.0
2009-04-03 12:55:00,24.11,24.11,24.05,24.08,4500.0,17.143,17.143,17.1004,17.1217,4500.0
2009-04-03 13:00:00,24.08,24.12,24.08,24.12,4700.0,17.1217,17.1501,17.1217,17.1501,4700.0
2009-04-03 13:05:00,24.11,24.13,23.98,24.0,19100.0,17.143,17.1573,17.0506,17.0648,19100.0
2009-04-03 13:10:00,24.0,24.02,23.95,23.97,7600.0,17.0648,17.079,17.0293,17.0435,7600.0
2009-04-03 13:15:00,23.98,24.02,23.96,23.98,17100.0,17.0506,17.079,17.0364,17.0506,17100.0
2009-04-03 13:20:00,23.98,23.99,23.91,23.92,9700.0,17.0506,17.0577,17.0008,17.0079,9700.0
2009-04-03 13:25:00,23.91,24.0,23.91,24.0,15800.0,17.0008,17.0648,17.0008,17.0648,15800.0
2009-04-03 13:30:00,24.0,24.09,24.0,24.01,26700.0,17.0648,17.1288,17.0648,17.0719,26700.0
2009-04-03 13:35:00,24.03,24.04,23.93,23.93,17500.0,17.0861,17.0933,17.015,17.015,17500.0
2009-04-03 13:40:00,23.93,23.93,23.85,23.86,31600.0,17.015,17.015,16.9582,16.9653,31600.0
2009-04-03 13:45:00,23.87,23.92,23.86,23.9,13400.0,16.9724,17.0079,16.9653,16.9937,13400.0
2009-04-03 13:50:00,23.9,24.04,23.89,24.04,16800.0,16.9937,17.0933,16.9866,17.0933,16800.0
2009-04-03 13:55:00,24.04,24.04,23.96,24.0,16200.0,17.0933,17.0933,17.0364,17.0648,16200.0
2009-04-03 14:00:00,24.0,24.04,23.97,23.99,19800.0,17.0648,17.0933,17.0435,17.0577,19800.0
2009-04-03 14:05:00,23.98,24.0,23.92,23.94,21500.0,17.0506,17.0648,17.0079,17.0222,21500.0
2009-04-03 14:10:00,23.94,24.03,23.92,24.02,22600.0,17.0222,17.0861,17.0079,17.079,22600.0
2009-04-03 14:15:00,24.02,24.05,23.98,24.03,18400.0,17.079,17.1004,17.0506,17.0861,18400.0
2009-04-03 14:20:00,24.02,24.07,24.0,24.04,22500.0,17.079,17.1146,17.0648,17.0933,22500.0
2009-04-03 14:25:00,24.05,24.17,24.03,24.17,17300.0,17.1004,17.1857,17.0861,17.1857,17300.0
2009-04-03 14:30:00,24.17,24.22,24.13,24.22,19700.0,17.1857,17.2212,17.1573,17.2212,19700.0
2009-04-03 14:35:00,24.22,24.24,24.18,24.23,19100.0,17.2212,17.2355,17.1928,17.2284,19100.0
2009-04-03 14:40:00,24.23,24.24,24.2,24.21,8800.0,17.2284,17.2355,17.207,17.2141,8800.0
2009-04-03 14:45:00,24.21,24.23,24.12,24.13,18700.0,17.2141,17.2284,17.1501,17.1573,18700.0
2009-04-03 14:50:00,24.12,24.16,24.11,24.14,19700.0,17.1501,17.1786,17.143,17.1644,19700.0
2009-04-03 14:55:00,24.15,24.24,24.14,24.19,22600.0,17.1715,17.2355,17.1644,17.1999,22600.0
2009-04-03 15:00:00,24.2,24.21,24.08,24.08,40000.0,17.207,17.2141,17.1217,17.1217,40000.0
2009-04-03 15:05:00,24.08,24.09,24.01,24.06,49400.0,17.1217,17.1288,17.0719,17.1075,49400.0
2009-04-03 15:10:00,24.06,24.09,24.03,24.05,30900.0,17.1075,17.1288,17.0861,17.1004,30900.0
2009-04-03 15:15:00,24.06,24.06,23.98,24.03,38900.0,17.1075,17.1075,17.0506,17.0861,38900.0
2009-04-03 15:20:00,24.03,24.1,24.01,24.08,46700.0,17.0861,17.1359,17.0719,17.1217,46700.0
2009-04-03 15:25:00,24.07,24.1,23.97,24.0,40600.0,17.1146,17.1359,17.0435,17.0648,40600.0
2009-04-03 15:30:00,24.0,24.11,24.0,24.08,47000.0,17.0648,17.143,17.0648,17.1217,47000.0
2009-04-03 15:35:00,24.08,24.11,23.95,23.98,41800.0,17.1217,17.143,17.0293,17.0506,41800.0
2009-04-03 15:40:00,23.98,24.14,23.96,24.14,60500.0,17.0506,17.1644,17.0364,17.1644,60500.0
2009-04-03 15:45:00,24.13,24.17,24.11,24.15,85600.0,17.1573,17.1857,17.143,17.1715,85600.0
2009-04-03 15:50:00,24.15,24.21,24.15,24.2,35400.0,17.1715,17.2141,17.1715,17.207,35400.0
2009-04-03 15:55:00,24.2,24.32,24.17,24.26,156300.0,17.207,17.2923,17.1857,17.2497,156300.0
2009-04-06 09:30:00,24.07,24.22,24.02,24.12,12100.0,17.1146,17.2212,17.079,17.1501,12100.0
2009-04-06 09:35:00,24.13,24.17,23.82,23.85,16700.0,17.1573,17.1857,16.9368,16.9582,16700.0
2009-04-06 09:40:00,23.86,23.92,23.71,23.79,11400.0,16.9653,17.0079,16.8586,16.9155,11400.0
2009-04-06 09:45:00,23.79,23.81,23.74,23.79,10100.0,16.9155,16.9297,16.8799,16.9155,10100.0
2009-04-06 09:50:00,23.79,23.89,23.75,23.82,14600.0,16.9155,16.9866,16.8871,16.9368,14600.0
2009-04-06 09:55:00,23.84,23.87,23.83,23.85,8300.0,16.9511,16.9724,16.9439,16.9582,8300.0
2009-04-06 10:00:00,23.85,24.01,23.82,24.01,17200.0,16.9582,17.0719,16.9368,17.0719,17200.0
2009-04-06 10:05:00,24.05,24.16,24.04,24.16,12000.0,17.1004,17.1786,17.0933,17.1786,12000.0
2009-04-06 10:10:00,24.15,24.15,23.9,23.9,20800.0,17.1715,17.1715,16.9937,16.9937,20800.0
2009-04-06 10:15:00,23.88,23.93,23.86,23.92,10500.0,16.9795,17.015,16.9653,17.0079,10500.0
2009-04-06 10:20:00,23.91,23.92,23.84,23.89,9900.0,17.0008,17.0079,16.9511,16.9866,9900.0
2009-04-06 10:25:00,23.91,24.01,23.9,23.94,26200.0,17.0008,17.0719,16.9937,17.0222,26200.0
2009-04-06 10:30:00,23.93,23.98,23.9,23.97,25600.0,17.015,17.0506,16.9937,17.0435,25600.0
2009-04-06 10:35:00,23.96,23.96,23.91,23.96,7400.0,17.0364,17.0364,17.0008,17.0364,7400.0
2009-04-06 10:40:00,23.94,23.97,23.94,23.95,12000.0,17.0222,17.0435,17.0222,17.0293,12000.0
2009-04-06 10:45:00,23.95,24.08,23.93,24.01,25200.0,17.0293,17.1217,17.015,17.0719,25200.0
2009-04-06 10:50:00,23.98,24.04,23.98,24.01,13500.0,17.0506,17.0933,17.0506,17.0719,13500.0
2009-04-06 10:55:00,24.01,24.03,23.98,24.02,11700.0,17.0719,17.0861,17.0506,17.079,11700.0
2009-04-06 11:00:00,24.01,24.02,23.91,23.94,14000.0,17.0719,17.079,17.0008,17.0222,14000.0
2009-04-06 11:05:00,23.93,23.93,23.83,23.86,9200.0,17.015,17.015,16.9439,16.9653,9200.0
2009-04-06 11:10:00,23.85,23.86,23.8,23.8,7400.0,16.9582,16.9653,16.9226,16.9226,7400.0
2009-04-06 11:15:00,23.8,23.91,23.78,23.85,17100.0,16.9226,17.0008,16.9084,16.9582,17100.0
2009-04-06 11:20:00,23.85,23.86,23.82,23.85,16300.0,16.9582,16.9653,16.9368,16.9582,16300.0
2009-04-06 11:25:00,23.83,23.96,23.83,23.92,11700.0,16.9439,17.0364,16.9439,17.0079,11700.0
2009-04-06 11:30:00,23.93,23.95,23.89,23.93,14000.0,17.015,17.0293,16.9866,17.015,14000.0
2009-04-06 11:35:00,23.92,23.94,23.8,23.84,15600.0,17.0079,17.0222,16.9226,16.9511,15600.0
2009-04-06 11:40:00,23.84,23.85,23.75,23.78,10300.0,16.9511,16.9582,16.8871,16.9084,10300.0
2009-04-06 11:45:00,23.76,23.85,23.76,23.83,15100.0,16.8942,16.9582,16.8942,16.9439,15100.0
2009-04-06 11:50:00,23.85,23.89,23.81,23.83,28900.0,16.9582,16.9866,16.9297,16.9439,28900.0
2009-04-06 11:55:00,23.82,23.9,23.82,23.89,12800.0,16.9368,16.9937,16.9368,16.9866,12800.0
2009-04-06 12:00:00,23.88,23.93,23.88,23.9,20500.0,16.9795,17.015,16.9795,16.9937,20500.0
2009-04-06 12:05:00,23.91,23.97,23.9,23.95,17100.0,17.0008,17.0435,16.9937,17.0293,17100.0
2009-04-06 12:10:00,23.96,23.96,23.88,23.88,10100.0,17.0364,17.0364,16.9795,16.9795,10100.0
2009-04-06 12:15:00,23.87,23.87,23.78,23.79,11200.0,16.9724,16.9724,16.9084,16.9155,11200.0
2009-04-06 12:20:00,23.79,23.81,23.77,23.79,8400.0,16.9155,16.9297,16.9013,16.9155,8400.0
2009-04-06 12:25:00,23.79,23.79,23.76,23.77,14000.0,16.9155,16.9155,16.8942,16.9013,14000.0
2009-04-06 12:30:00,23.78,23.81,23.76,23.81,12500.0,16.9084,16.9297,16.8942,16.9297,12500.0
2009-04-06 12:35:00,23.8,23.82,23.78,23.82,11400.0,16.9226,16.9368,16.9084,16.9368,11400.0
2009-04-06 12:40:00,23.83,23.89,23.81,23.87,11100.0,16.9439,16.9866,16.9297,16.9724,11100.0
2009-04-06 12:45:00,23.88,23.88,23.85,23.85,9200.0,16.9795,16.9795,16.9582,16.9582,9200.0
2009-04-06 12:50:00,23.86,23.96,23.84,23.96,16900.0,16.9653,17.0364,16.9511,17.0364,16900.0
2009-04-06 12:55:00,23.96,24.0,23.95,23.98,21900.0,17.0364,17.0648,17.0293,17.0506,21900.0
2009-04-06 13:00:00,23.98,24.04,23.98,23.99,11500.0,17.0506,17.0933,17.0506,17.0577,11500.0
2009-04-06 13:05:00,23.98,24.01,23.94,23.94,9300.0,17.0506,17.0719,17.0222,17.0222,9300.0
2009-04-06 13:10:00,23.94,24.02,23.94,23.97,17100.0,17.0222,17.079,17.0222,17.0435,17100.0
2009-04-06 13:15:00,23.97,23.99,23.87,23.89,16300.0,17.0435,17.0577,16.9724,16.9866,16300.0
2009-04-06 13:20:00,23.87,23.94,23.87,23.93,14500.0,16.9724,17.0222,16.9724,17.015,14500.0
2009-04-06 13:25:00,23.92,23.92,23.82,23.82,13700.0,17.0079,17.0079,16.9368,16.9368,13700.0
2009-04-06 13:30:00,23.83,23.84,23.77,23.77,18300.0,16.9439,16.9511,16.9013,16.9013,18300.0
2009-04-06 13:35:00,23.77,23.78,23.69,23.7,16400.0,16.9013,16.9084,16.8444,16.8515,16400.0
2009-04-06 13:40:00,23.7,23.72,23.69,23.72,16600.0,16.8515,16.8657,16.8444,16.8657,16600.0
2009-04-06 13:45:00,23.72,23.9,23.72,23.89,16500.0,16.8657,16.9937,16.8657,16.9866,16500.0
2009-04-06 13:50:00,23.88,23.9,23.87,23.89,12400.0,16.9795,16.9937,16.9724,16.9866,12400.0
2009-04-06 13:55:00,23.88,23.92,23.87,23.9,13400.0,16.9795,17.0079,16.9724,16.9937,13400.0
2009-04-06 14:00:00,23.89,23.93,23.88,23.91,11900.0,16.9866,17.015,16.9795,17.0008,11900.0
2009-04-06 14:05:00,23.92,23.98,23.92,23.96,25700.0,17.0079,17.0506,17.0079,17.0364,25700.0
2009-04-06 14:10:00,23.97,24.02,23.95,23.99,20700.0,17.0435,17.079,17.0293,17.0577,20700.0
2009-04-06 14:15:00,23.98,23.98,23.9,23.93,15600.0,17.0506,17.0506,16.9937,17.015,15600.0
2009-04-06 14:20:00,23.94,23.95,23.9,23.95,17400.0,17.0222,17.0293,16.9937,17.0293,17400.0
2009-04-06 14:25:00,23.95,24.05,23.95,24.02,15400.0,17.0293,17.1004,17.0293,17.079,15400.0
2009-04-06 14:30:00,24.02,24.05,23.89,23.92,24700.0,17.079,17.1004,16.9866,17.0079,24700.0
2009-04-06 14:35:00,23.93,23.94,23.88,23.9,17200.0,17.015,17.0222,16.9795,16.9937,17200.0
2009-04-06 14:40:00,23.91,23.93,23.87,23.92,17300.0,17.0008,17.015,16.9724,17.0079,17300.0
2009-04-06 14:45:00,23.94,23.98,23.9,23.97,30900.0,17.0222,17.0506,16.9937,17.0435,30900.0
2009-04-06 14:50:00,23.97,24.13,23.97,24.08,21100.0,17.0435,17.1573,17.0435,17.1217,21100.0
2009-04-06 14:55:00,24.07,24.13,24.05,24.05,27900.0,17.1146,17.1573,17.1004,17.1004,27900.0
2009-04-06 15:00:00,24.06,24.07,23.96,23.98,33700.0,17.1075,17.1146,17.0364,17.0506,33700.0
2009-04-06 15:05:00,23.98,24.04,23.93,23.95,19200.0,17.0506,17.0933,17.015,17.0293,19200.0
2009-04-06 15:10:00,23.94,23.99,23.88,23.89,33000.0,17.0222,17.0577,16.9795,16.9866,33000.0
2009-04-06 15:15:00,23.9,24.1,23.89,24.09,39200.0,16.9937,17.1359,16.9866,17.1288,39200.0
2009-04-06 15:20:00,24.09,24.13,24.03,24.08,50500.0,17.1288,17.1573,17.0861,17.1217,50500.0
2009-04-06 15:25:00,24.08,24.14,23.99,24.03,42500.0,17.1217,17.1644,17.0577,17.0861,42500.0
2009-04-06 15:30:00,24.03,24.17,24.01,24.15,53400.0,17.0861,17.1857,17.0719,17.1715,53400.0
2009-04-06 15:35:00,24.16,24.16,24.01,24.01,50000.0,17.1786,17.1786,17.0719,17.0719,50000.0
2009-04-06 15:40:00,24.01,24.13,24.01,24.1,44200.0,17.0719,17.1573,17.0719,17.1359,44200.0
2009-04-06 15:45:00,24.1,24.17,24.1,24.13,38100.0,17.1359,17.1857,17.1359,17.1573,38100.0
2009-04-06 15:50:00,24.14,24.26,24.13,24.24,39000.0,17.1644,17.2497,17.1573,17.2355,39000.0
2009-04-06 15:55:00,24.25,24.31,24.17,24.19,62400.0,17.2426,17.2852,17.1857,17.1999,62400.0
2009-04-07 09:30:00,23.76,23.92,23.54,23.64,17600.0,16.8942,17.0079,16.7377,16.8088,17600.0
2009-04-07 09:35:00,23.63,23.81,23.62,23.68,10300.0,16.8017,16.9297,16.7946,16.8373,10300.0
2009-04-07 09:40:00,23.68,23.68,23.57,23.65,4800.0,16.8373,16.8373,16.7591,16.816,4800.0
2009-04-07 09:45:00,23.65,23.65,23.54,23.57,11800.0,16.816,16.816,16.7377,16.7591,11800.0
2009-04-07 09:50:00,23.59,23.71,23.58,23.67,13600.0,16.7733,16.8586,16.7662,16.8302,13600.0
2009-04-07 09:55:00,23.66,23.76,23.66,23.73,11300.0,16.8231,16.8942,16.8231,16.8728,11300.0
2009-04-07 10:00:00,23.72,23.73,23.64,23.65,8000.0,16.8657,16.8728,16.8088,16.816,8000.0
2009-04-07 10:05:00,23.64,23.67,23.57,23.65,15000.0,16.8088,16.8302,16.7591,16.816,15000.0
2009-04-07 10:10:00,23.65,23.71,23.61,23.71,8200.0,16.816,16.8586,16.7875,16.8586,8200.0
2009-04-07 10:15:00,23.71,23.71,23.65,23.66,7700.0,16.8586,16.8586,16.816,16.8231,7700.0
2009-04-07 10:20:00,23.68,23.74,23.68,23.71,12500.0,16.8373,16.8799,16.8373,16.8586,12500.0
2009-04-07 10:25:00,23.71,23.84,23.71,23.84,12300.0,16.8586,16.9511,16.8586,16.9511,12300.0
2009-04-07 10:30:00,23.83,23.9,23.8,23.87,11200.0,16.9439,16.9937,16.9226,16.9724,11200.0
2009-04-07 10:35:00,23.87,24.0,23.87,23.98,14800.0,16.9724,17.0648,16.9724,17.0506,14800.0
2009-04-07 10:40:00,23.99,24.0,23.92,23.95,11300.0,17.0577,17.0648,17.0079,17.0293,11300.0
2009-04-07 10:45:00,23.96,24.08,23.94,24.04,12000.0,17.0364,17.1217,17.0222,17.0933,12000.0
2009-04-07 10:50:00,24.03,24.06,23.97,24.04,9800.0,17.0861,17.1075,17.0435,17.0933,9800.0
2009-04-07 10:55:00,24.03,24.03,23.93,23.95,8800.0,17.0861,17.0861,17.015,17.0293,8800.0
2009-04-07 11:00:00,23.94,24.04,23.91,24.01,10700.0,17.0222,17.0933,17.0008,17.0719,10700.0
2009-04-07 11:05:00,24.02,24.03,23.96,23.99,13900.0,17.079,17.0861,17.0364,17.0577,13900.0
2009-04-07 11:10:00,23.97,24.02,23.97,23.98,9700.0,17.0435,17.079,17.0435,17.0506,9700.0
2009-04-07 11:15:00,23.97,23.99,23.95,23.97,8600.0,17.0435,17.0577,17.0293,17.0435,8600.0
2009-04-07 11:20:00,23.97,24.04,23.97,24.04,10500.0,17.0435,17.0933,17.0435,17.0933,10500.0
2009-04-07 11:25:00,24.03,24.04,23.95,23.98,12300.0,17.0861,17.0933,17.0293,17.0506,12300.0
2009-04-07 11:30:00,23.98,24.06,23.96,24.05,12100.0,17.0506,17.1075,17.0364,17.1004,12100.0
2009-04-07 11:35:00,24.05,24.05,23.92,23.95,14700.0,17.1004,17.1004,17.0079,17.0293,14700.0
2009-04-07 11:40:00,23.94,23.95,23.9,23.91,11400.0,17.0222,17.0293,16.9937,17.0008,11400.0
2009-04-07 11:45:00,23.92,23.95,23.87,23.9,12400.0,17.0079,17.0293,16.9724,16.9937,12400.0
2009-04-07 11:50:00,23.9,23.94,23.88,23.92,10000.0,16.9937,17.0222,16.9795,17.0079,10000.0
2009-04-07 11:55:00,23.93,23.94,23.9,23.91,9000.0,17.015,17.0222,16.9937,17.0008,9000.0
2009-04-07 12:00:00,23.92,23.97,23.9,23.94,12900.0,17.0079,17.0435,16.9937,17.0222,12900.0
2009-04-07 12:05:00,23.94,23.95,23.85,23.87,13700.0,17.0222,17.0293,16.9582,16.9724,13700.0
2009-04-07 12:10:00,23.88,23.99,23.85,23.99,25000.0,16.9795,17.0577,16.9582,17.0577,25000.0
2009-04-07 12:15:00,24.0,24.0,23.94,23.95,11400.0,17.0648,17.0648,17.0222,17.0293,11400.0
2009-04-07 12:20:00,23.95,23.98,23.94,23.96,10200.0,17.0293,17.0506,17.0222,17.0364,10200.0
2009-04-07 12:25:00,23.95,23.95,23.81,23.83,18000.0,17.0293,17.0293,16.9297,16.9439,18000.0
2009-04-07 12:30:00,23.83,23.87,23.82,23.84,11100.0,16.9439,16.9724,16.9368,16.9511,11100.0
2009-04-07 12:35:00,23.84,23.89,23.8,23.81,17400.0,16.9511,16.9866,16.9226,16.9297,17400.0
2009-04-07 12:40:00,23.82,23.86,23.81,23.86,15400.0,16.9368,16.9653,16.9297,16.9653,15400.0
2009-04-07 12:45:00,23.86,23.88,23.84,23.87,6500.0,16.9653,16.9795,16.9511,16.9724,6500.0
2009-04-07 12:50:00,23.87,23.92,23.87,23.9,10400.0,16.9724,17.0079,16.9724,16.9937,10400.0
2009-04-07 12:55:00,23.89,23.9,23.88,23.9,5700.0,16.9866,16.9937,16.9795,16.9937,5700.0
2009-04-07 13:00:00,23.89,23.93,23.86,23.86,8700.0,16.9866,17.015,16.9653,16.9653,8700.0
2009-04-07 13:05:00,23.87,23.87,23.77,23.78,15700.0,16.9724,16.9724,16.9013,16.9084,15700.0
2009-04-07 13:10:00,23.78,23.78,23.68,23.69,18600.0,16.9084,16.9084,16.8373,16.8444,18600.0
2009-04-07 13:15:00,23.69,23.69,23.61,23.66,26300.0,16.8444,16.8444,16.7875,16.8231,26300.0
2009-04-07 13:20:00,23.65,23.68,23.62,23.66,21400.0,16.816,16.8373,16.7946,16.8231,21400.0
2009-04-07 13:25:00,23.65,23.66,23.64,23.65,6500.0,16.816,16.8231,16.8088,16.816,6500.0
2009-04-07 13:30:00,23.64,23.64,23.56,23.57,14200.0,16.8088,16.8088,16.752,16.7591,14200.0
2009-04-07 13:35:00,23.56,23.56,23.45,23.48,27400.0,16.752,16.752,16.6737,16.6951,27400.0
2009-04-07 13:40:00,23.49,23.51,23.48,23.5,15100.0,16.7022,16.7164,16.6951,16.7093,15100.0
2009-04-07 13:45:00,23.5,23.5,23.47,23.49,9600.0,16.7093,16.7093,16.688,16.7022,9600.0
2009-04-07 13:50:00,23.47,23.51,23.46,23.5,27100.0,16.688,16.7164,16.6809,16.7093,27100.0
2009-04-07 13:55:00,23.5,23.57,23.49,23.55,35500.0,16.7093,16.7591,16.7022,16.7449,35500.0
2009-04-07 14:00:00,23.55,23.57,23.44,23.45,31100.0,16.7449,16.7591,16.6666,16.6737,31100.0
2009-04-07 14:05:00,23.44,23.49,23.39,23.46,18200.0,16.6666,16.7022,16.6311,16.6809,18200.0
2009-04-07 14:10:00,23.46,23.52,23.44,23.52,9500.0,16.6809,16.7235,16.6666,16.7235,9500.0
2009-04-07 14:15:00,23.51,23.52,23.47,23.47,9500.0,16.7164,16.7235,16.688,16.688,9500.0
2009-04-07 14:20:00,23.47,23.5,23.45,23.45,15200.0,16.688,16.7093,16.6737,16.6737,15200.0
2009-04-07 14:25:00,23.45,23.53,23.45,23.51,17900.0,16.6737,16.7306,16.6737,16.7164,17900.0
2009-04-07 14:30:00,23.52,23.53,23.47,23.49,18700.0,16.7235,16.7306,16.688,16.7022,18700.0
2009-04-07 14:35:00,23.48,23.5,23.45,23.46,19100.0,16.6951,16.7093,16.6737,16.6809,19100.0
2009-04-07 14:40:00,23.47,23.5,23.46,23.48,21800.0,16.688,16.7093,16.6809,16.6951,21800.0
2009-04-07 14:45:00,23.47,23.5,23.46,23.48,15600.0,16.688,16.7093,16.6809,16.6951,15600.0
2009-04-07 14:50:00,23.49,23.56,23.47,23.54,9900.0,16.7022,16.752,16.688,16.7377,9900.0
2009-04-07 14:55:00,23.55,23.62,23.54,23.62,13200.0,16.7449,16.7946,16.7377,16.7946,13200.0
2009-04-07 15:00:00,23.61,23.63,23.55,23.56,37800.0,16.7875,16.8017,16.7449,16.752,37800.0
2009-04-07 15:05:00,23.56,23.69,23.53,23.67,49900.0,16.752,16.8444,16.7306,16.8302,49900.0
2009-04-07 15:10:00,23.68,23.84,23.68,23.83,58300.0,16.8373,16.9511,16.8373,16.9439,58300.0
2009-04-07 15:15:00,23.84,23.9,23.82,23.88,58700.0,16.9511,16.9937,16.9368,16.9795,58700.0
2009-04-07 15:20:00,23.88,23.89,23.83,23.83,26100.0,16.9795,16.9866,16.9439,16.9439,26100.0
2009-04-07 15:25:00,23.84,23.84,23.69,23.7,25000.0,16.9511,16.9511,16.8444,16.8515,25000.0
2009-04-07 15:30:00,23.69,23.76,23.65,23.76,29600.0,16.8444,16.8942,16.816,16.8942,29600.0
2009-04-07 15:35:00,23.75,23.78,23.7,23.76,36100.0,16.8871,16.9084,16.8515,16.8942,36100.0
2009-04-07 15:40:00,23.73,23.87,23.71,23.85,50200.0,16.8728,16.9724,16.8586,16.9582,50200.0
2009-04-07 15:45:00,23.85,23.88,23.8,23.8,65000.0,16.9582,16.9795,16.9226,16.9226,65000.0
2009-04-07 15:50:00,23.81,23.86,23.75,23.75,62600.0,16.9297,16.9653,16.8871,16.8871,62600.0
2009-04-07 15:55:00,23.75,23.76,23.59,23.59,76700.0,16.8871,16.8942,16.7733,16.7733,76700.0
2009-04-08 09:30:00,23.7,23.87,23.59,23.83,20600.0,16.8515,16.9724,16.7733,16.9439,20600.0
2009-04-08 09:35:00,23.83,24.04,23.79,23.97,14200.0,16.9439,17.0933,16.9155,17.0435,14200.0
2009-04-08 09:40:00,23.98,24.02,23.82,24.02,7500.0,17.0506,17.079,16.9368,17.079,7500.0
2009-04-08 09:45:00,24.02,24.12,23.97,23.98,5500.0,17.079,17.1501,17.0435,17.0506,5500.0
2009-04-08 09:50:00,23.97,24.31,23.91,24.31,74500.0,17.0435,17.2852,17.0008,17.2852,74500.0
2009-04-08 09:55:00,24.32,24.9,24.28,24.69,333200.0,17.2923,17.7047,17.2639,17.5554,333200.0
2009-04-08 10:00:00,24.69,25.65,24.68,25.47,237600.0,17.5554,18.238,17.5483,18.11,237600.0
2009-04-08 10:05:00,25.47,25.88,25.41,25.67,213000.0,18.11,18.4016,18.0674,18.2522,213000.0
2009-04-08 10:10:00,25.63,25.89,25.44,25.78,179600.0,18.2238,18.4087,18.0887,18.3305,179600.0
2009-04-08 10:15:00,25.78,25.89,25.62,25.86,166200.0,18.3305,18.4087,18.2167,18.3873,166200.0
2009-04-08 10:20:00,25.89,26.36,25.87,26.04,291500.0,18.4087,18.7429,18.3945,18.5153,291500.0
2009-04-08 10:25:00,26.0,26.18,25.93,26.15,126600.0,18.4869,18.6149,18.4371,18.5935,126600.0
2009-04-08 10:30:00,26.14,26.15,25.83,25.85,228200.0,18.5864,18.5935,18.366,18.3802,228200.0
2009-04-08 10:35:00,25.89,26.06,25.82,25.98,155600.0,18.4087,18.5295,18.3589,18.4727,155600.0
2009-04-08 10:40:00,25.98,26.12,25.93,26.05,53700.0,18.4727,18.5722,18.4371,18.5224,53700.0
2009-04-08 10:45:00,26.05,26.73,26.05,26.65,174900.0,18.5224,19.0059,18.5224,18.9491,174900.0
2009-04-08 10:50:00,26.67,26.77,26.3,26.47,121600.0,18.9633,19.0344,18.7002,18.8211,121600.0
2009-04-08 10:55:00,26.46,27.0,26.46,26.84,202000.0,18.814,19.1979,18.814,19.0842,202000.0
2009-04-08 11:00:00,26.84,27.15,26.78,26.84,234200.0,19.0842,19.3046,19.0415,19.0842,234200.0
2009-04-08 11:05:00,26.84,26.96,26.76,26.88,88700.0,19.0842,19.1695,19.0273,19.1126,88700.0
2009-04-08 11:10:00,26.87,27.0,26.78,26.84,157400.0,19.1055,19.1979,19.0415,19.0842,157400.0
2009-04-08 11:15:00,26.84,26.9,26.79,26.85,171900.0,19.0842,19.1268,19.0486,19.0913,171900.0
2009-04-08 11:20:00,26.84,26.93,26.83,26.85,119100.0,19.0842,19.1481,19.077,19.0913,119100.0
2009-04-08 11:25:00,26.85,27.0,26.84,26.9,259100.0,19.0913,19.1979,19.0842,19.1268,259100.0
2009-04-08 11:30:00,26.9,26.91,26.73,26.83,62600.0,19.1268,19.1339,19.0059,19.077,62600.0
2009-04-08 11:35:00,26.84,26.99,26.82,26.95,86800.0,19.0842,19.1908,19.0699,19.1624,86800.0
2009-04-08 11:40:00,26.95,26.96,26.83,26.83,98600.0,19.1624,19.1695,19.077,19.077,98600.0
2009-04-08 11:45:00,26.83,26.9,26.8,26.82,60800.0,19.077,19.1268,19.0557,19.0699,60800.0
2009-04-08 11:50:00,26.81,26.85,26.68,26.77,67100.0,19.0628,19.0913,18.9704,19.0344,67100.0
2009-04-08 11:55:00,26.76,26.76,26.59,26.6,75200.0,19.0273,19.0273,18.9064,18.9135,75200.0
2009-04-08 12:00:00,26.6,26.6,26.5,26.51,103100.0,18.9135,18.9135,18.8424,18.8495,103100.0
2009-04-08 12:05:00,26.51,26.51,26.41,26.42,55600.0,18.8495,18.8495,18.7784,18.7855,55600.0
2009-04-08 12:10:00,26.42,26.43,26.24,26.24,92900.0,18.7855,18.7926,18.6575,18.6575,92900.0
2009-04-08 12:15:00,26.23,26.35,26.22,26.32,93400.0,18.6504,18.7357,18.6433,18.7144,93400.0
2009-04-08 12:20:00,26.31,26.35,26.27,26.33,50000.0,18.7073,18.7357,18.6789,18.7215,50000.0
2009-04-08 12:25:00,26.34,26.35,26.01,26.2,389500.0,18.7286,18.7357,18.494,18.6291,389500.0
2009-04-08 12:30:00,26.18,26.27,25.97,26.0,260900.0,18.6149,18.6789,18.4656,18.4869,260900.0
2009-04-08 12:35:00,26.0,26.14,26.0,26.12,79500.0,18.4869,18.5864,18.4869,18.5722,79500.0
2009-04-08 12:40:00,26.12,26.46,26.12,26.28,118300.0,18.5722,18.814,18.5722,18.686,118300.0
2009-04-08 12:45:00,26.28,26.28,26.1,26.1,57100.0,18.686,18.686,18.558,18.558,57100.0
2009-04-08 12:50:00,26.1,26.12,26.08,26.12,26300.0,18.558,18.5722,18.5438,18.5722,26300.0
2009-04-08 12:55:00,26.12,26.32,26.11,26.27,49400.0,18.5722,18.7144,18.5651,18.6789,49400.0
2009-04-08 13:00:00,26.28,26.31,26.24,26.25,21900.0,18.686,18.7073,18.6575,18.6646,21900.0
2009-04-08 13:05:00,26.26,26.31,26.25,26.28,28100.0,18.6718,18.7073,18.6646,18.686,28100.0
2009-04-08 13:10:00,26.27,26.31,26.26,26.3,30700.0,18.6789,18.7073,18.6718,18.7002,30700.0
2009-04-08 13:15:00,26.3,26.36,26.2,26.2,48300.0,18.7002,18.7429,18.6291,18.6291,48300.0
2009-04-08 13:20:00,26.21,26.25,26.15,26.23,31700.0,18.6362,18.6646,18.5935,18.6504,31700.0
2009-04-08 13:25:00,26.23,26.25,26.23,26.25,20500.0,18.6504,18.6646,18.6504,18.6646,20500.0
2009-04-08 13:30:00,26.25,26.26,26.24,26.25,24600.0,18.6646,18.6718,18.6575,18.6646,24600.0
2009-04-08 13:35:00,26.25,26.25,26.15,26.19,32300.0,18.6646,18.6646,18.5935,18.622,32300.0
2009-04-08 13:40:00,26.2,26.28,26.19,26.27,47200.0,18.6291,18.686,18.622,18.6789,47200.0
2009-04-08 13:45:00,26.28,26.4,26.27,26.39,45400.0,18.686,18.7713,18.6789,18.7642,45400.0
2009-04-08 13:50:00,26.39,26.44,26.38,26.41,50700.0,18.7642,18.7997,18.7571,18.7784,50700.0
2009-04-08 13:55:00,26.41,26.55,26.39,26.53,102800.0,18.7784,18.878,18.7642,18.8637,102800.0
2009-04-08 14:00:00,26.53,26.56,26.38,26.4,89900.0,18.8637,18.8851,18.7571,18.7713,89900.0
2009-04-08 14:05:00,26.4,26.42,26.3,26.35,64400.0,18.7713,18.7855,18.7002,18.7357,64400.0
2009-04-08 14:10:00,26.35,26.47,26.34,26.42,49400.0,18.7357,18.8211,18.7286,18.7855,49400.0
2009-04-08 14:15:00,26.42,26.43,26.37,26.42,25300.0,18.7855,18.7926,18.75,18.7855,25300.0
2009-04-08 14:20:00,26.42,26.44,26.33,26.34,46300.0,18.7855,18.7997,18.7215,18.7286,46300.0
2009-04-08 14:25:00,26.33,26.34,26.26,26.32,50200.0,18.7215,18.7286,18.6718,18.7144,50200.0
2009-04-08 14:30:00,26.31,26.33,26.2,26.21,54500.0,18.7073,18.7215,18.6291,18.6362,54500.0
2009-04-08 14:35:00,26.2,26.25,26.19,26.24,33300.0,18.6291,18.6646,18.622,18.6575,33300.0
2009-04-08 14:40:00,26.24,26.25,26.16,26.25,38900.0,18.6575,18.6646,18.6007,18.6646,38900.0
2009-04-08 14:45:00,26.24,26.25,26.16,26.17,37900.0,18.6575,18.6646,18.6007,18.6078,37900.0
2009-04-08 14:50:00,26.17,26.17,26.07,26.13,48200.0,18.6078,18.6078,18.5367,18.5793,48200.0
2009-04-08 14:55:00,26.13,26.14,25.99,26.08,169400.0,18.5793,18.5864,18.4798,18.5438,169400.0
2009-04-08 15:00:00,26.07,26.14,26.05,26.1,83700.0,18.5367,18.5864,18.5224,18.558,83700.0
2009-04-08 15:05:00,26.1,26.18,26.08,26.16,56700.0,18.558,18.6149,18.5438,18.6007,56700.0
2009-04-08 15:10:00,26.17,26.2,26.12,26.18,48400.0,18.6078,18.6291,18.5722,18.6149,48400.0
2009-04-08 15:15:00,26.18,26.29,26.16,26.26,72500.0,18.6149,18.6931,18.6007,18.6718,72500.0
2009-04-08 15:20:00,26.27,26.39,26.26,26.39,72100.0,18.6789,18.7642,18.6718,18.7642,72100.0
2009-04-08 15:25:00,26.39,26.47,26.39,26.45,98100.0,18.7642,18.8211,18.7642,18.8069,98100.0
2009-04-08 15:30:00,26.45,26.54,26.4,26.52,142600.0,18.8069,18.8708,18.7713,18.8566,142600.0
2009-04-08 15:35:00,26.53,26.68,26.52,26.68,103800.0,18.8637,18.9704,18.8566,18.9704,103800.0
2009-04-08 15:40:00,26.67,26.87,26.64,26.86,232400.0,18.9633,19.1055,18.9419,19.0984,232400.0
2009-04-08 15:45:00,26.87,26.96,26.79,26.81,200600.0,19.1055,19.1695,19.0486,19.0628,200600.0
2009-04-08 15:50:00,26.81,26.92,26.78,26.79,147800.0,19.0628,19.141,19.0415,19.0486,147800.0
2009-04-08 15:55:00,26.8,26.92,26.78,26.83,206300.0,19.0557,19.141,19.0415,19.077,206300.0
2009-04-09 09:30:00,27.18,27.58,26.32,26.63,104500.0,19.3259,19.6103,18.7144,18.9348,104500.0
2009-04-09 09:35:00,26.65,26.67,26.56,26.58,123900.0,18.9491,18.9633,18.8851,18.8993,123900.0
2009-04-09 09:40:00,26.55,26.62,26.39,26.48,64800.0,18.878,18.9277,18.7642,18.8282,64800.0
2009-04-09 09:45:00,26.5,26.56,26.37,26.39,68300.0,18.8424,18.8851,18.75,18.7642,68300.0
2009-04-09 09:50:00,26.39,26.52,26.39,26.49,62700.0,18.7642,18.8566,18.7642,18.8353,62700.0
2009-04-09 09:55:00,26.5,26.54,26.45,26.46,67100.0,18.8424,18.8708,18.8069,18.814,67100.0
2009-04-09 10:00:00,26.48,26.7,26.47,26.65,99700.0,18.8282,18.9846,18.8211,18.9491,99700.0
2009-04-09 10:05:00,26.67,26.69,26.54,26.54,39200.0,18.9633,18.9775,18.8708,18.8708,39200.0
2009-04-09 10:10:00,26.55,26.55,26.46,26.47,34100.0,18.878,18.878,18.814,18.8211,34100.0
2009-04-09 10:15:00,26.47,26.49,26.32,26.34,53800.0,18.8211,18.8353,18.7144,18.7286,53800.0
2009-04-09 10:20:00,26.33,26.4,26.29,26.31,56400.0,18.7215,18.7713,18.6931,18.7073,56400.0
2009-04-09 10:25:00,26.32,26.36,26.31,26.36,46900.0,18.7144,18.7429,18.7073,18.7429,46900.0
2009-04-09 10:30:00,26.36,26.64,26.34,26.63,55500.0,18.7429,18.9419,18.7286,18.9348,55500.0
2009-04-09 10:35:00,26.63,26.78,26.61,26.78,44300.0,18.9348,19.0415,18.9206,19.0415,44300.0
2009-04-09 10:40:00,26.77,26.84,26.73,26.8,45500.0,19.0344,19.0842,19.0059,19.0557,45500.0
2009-04-09 10:45:00,26.79,26.94,26.78,26.91,44300.0,19.0486,19.1553,19.0415,19.1339,44300.0
2009-04-09 10:50:00,26.9,27.1,26.88,27.08,65700.0,19.1268,19.269,19.1126,19.2548,65700.0
2009-04-09 10:55:00,27.07,27.16,26.92,27.03,54400.0,19.2477,19.3117,19.141,19.2193,54400.0
2009-04-09 11:00:00,27.03,27.12,27.01,27.1,47300.0,19.2193,19.2832,19.205,19.269,47300.0
2009-04-09 11:05:00,27.09,27.2,27.04,27.14,34400.0,19.2619,19.3401,19.2264,19.2975,34400.0
2009-04-09 11:10:00,27.14,27.14,27.04,27.1,41300.0,19.2975,19.2975,19.2264,19.269,41300.0
2009-04-09 11:15:00,27.1,27.15,27.09,27.14,32200.0,19.269,19.3046,19.2619,19.2975,32200.0
2009-04-09 11:20:00,27.14,27.14,27.05,27.06,22900.0,19.2975,19.2975,19.2335,19.2406,22900.0
2009-04-09 11:25:00,27.06,27.09,27.05,27.06,26900.0,19.2406,19.2619,19.2335,19.2406,26900.0
2009-04-09 11:30:00,27.05,27.1,27.02,27.02,30500.0,19.2335,19.269,19.2121,19.2121,30500.0
2009-04-09 11:35:00,27.02,27.03,26.94,26.95,26400.0,19.2121,19.2193,19.1553,19.1624,26400.0
2009-04-09 11:40:00,26.94,26.95,26.89,26.94,24700.0,19.1553,19.1624,19.1197,19.1553,24700.0
2009-04-09 11:45:00,26.92,26.95,26.92,26.94,29200.0,19.141,19.1624,19.141,19.1553,29200.0
2009-04-09 11:50:00,26.94,26.95,26.91,26.94,17500.0,19.1553,19.1624,19.1339,19.1553,17500.0
2009-04-09 11:55:00,26.94,27.05,26.93,27.04,34400.0,19.1553,19.2335,19.1481,19.2264,34400.0
2009-04-09 12:00:00,27.04,27.05,27.01,27.01,21900.0,19.2264,19.2335,19.205,19.205,21900.0
2009-04-09 12:05:00,27.01,27.04,26.98,27.03,27500.0,19.205,19.2264,19.1837,19.2193,27500.0
2009-04-09 12:10:00,27.03,27.07,27.03,27.06,19000.0,19.2193,19.2477,19.2193,19.2406,19000.0
2009-04-09 12:15:00,27.05,27.05,26.98,27.0,24700.0,19.2335,19.2335,19.1837,19.1979,24700.0
2009-04-09 12:20:00,26.99,27.01,26.98,27.0,15200.0,19.1908,19.205,19.1837,19.1979,15200.0
2009-04-09 12:25:00,26.99,27.0,26.98,27.0,39900.0,19.1908,19.1979,19.1837,19.1979,39900.0
2009-04-09 12:30:00,26.99,27.0,26.99,27.0,37100.0,19.1908,19.1979,19.1908,19.1979,37100.0
2009-04-09 12:35:00,27.0,27.01,26.99,26.99,33700.0,19.1979,19.205,19.1908,19.1908,33700.0
2009-04-09 12:40:00,26.99,27.03,26.99,27.03,35400.0,19.1908,19.2193,19.1908,19.2193,35400.0
2009-04-09 12:45:00,27.04,27.05,27.01,27.03,19400.0,19.2264,19.2335,19.205,19.2193,19400.0
2009-04-09 12:50:00,27.03,27.12,27.03,27.12,21100.0,19.2193,19.2832,19.2193,19.2832,21100.0
2009-04-09 12:55:00,27.12,27.17,27.12,27.16,21300.0,19.2832,19.3188,19.2832,19.3117,21300.0
2009-04-09 13:00:00,27.16,27.31,27.15,27.3,32500.0,19.3117,19.4183,19.3046,19.4112,32500.0
2009-04-09 13:05:00,27.3,27.52,27.29,27.52,65700.0,19.4112,19.5677,19.4041,19.5677,65700.0
2009-04-09 13:10:00,27.52,27.64,27.51,27.64,41600.0,19.5677,19.653,19.5605,19.653,41600.0
2009-04-09 13:15:00,27.64,27.82,27.64,27.82,54200.0,19.653,19.781,19.653,19.781,54200.0
2009-04-09 13:20:00,27.81,28.02,27.81,28.02,108600.0,19.7739,19.9232,19.7739,19.9232,108600.0
2009-04-09 13:25:00,28.01,28.14,27.92,28.01,85200.0,19.9161,20.0085,19.8521,19.9161,85200.0
2009-04-09 13:30:00,28.01,28.26,28.01,28.22,45800.0,19.9161,20.0938,19.9161,20.0654,45800.0
2009-04-09 13:35:00,28.21,28.27,28.07,28.26,57600.0,20.0583,20.1009,19.9587,20.0938,57600.0
2009-04-09 13:40:00,28.24,28.42,28.24,28.42,41000.0,20.0796,20.2076,20.0796,20.2076,41000.0
2009-04-09 13:45:00,28.43,28.64,28.39,28.61,74600.0,20.2147,20.364,20.1863,20.3427,74600.0
2009-04-09 13:50:00,28.61,28.67,28.52,28.66,73000.0,20.3427,20.3853,20.2787,20.3782,73000.0
2009-04-09 13:55:00,28.67,28.76,28.59,28.75,48200.0,20.3853,20.4493,20.3285,20.4422,48200.0
2009-04-09 14:00:00,28.75,28.77,28.48,28.5,78200.0,20.4422,20.4565,20.2503,20.2645,78200.0
2009-04-09 14:05:00,28.5,28.55,28.43,28.48,44300.0,20.2645,20.3,20.2147,20.2503,44300.0
2009-04-09 14:10:00,28.49,28.49,28.24,28.25,57200.0,20.2574,20.2574,20.0796,20.0867,57200.0
2009-04-09 14:15:00,28.26,28.3,28.05,28.1,73600.0,20.0938,20.1223,19.9445,19.9801,73600.0
2009-04-09 14:20:00,28.1,28.22,28.08,28.1,38600.0,19.9801,20.0654,19.9658,19.9801,38600.0
2009-04-09 14:25:00,28.09,28.18,28.07,28.14,18700.0,19.9729,20.0369,19.9587,20.0085,18700.0
2009-04-09 14:30:00,28.14,28.32,28.14,28.3,68500.0,20.0085,20.1365,20.0085,20.1223,68500.0
2009-04-09 14:35:00,28.3,28.49,28.25,28.47,104700.0,20.1223,20.2574,20.0867,20.2431,104700.0
2009-04-09 14:40:00,28.47,28.53,28.35,28.35,93200.0,20.2431,20.2858,20.1578,20.1578,93200.0
2009-04-09 14:45:00,28.36,28.55,28.36,28.46,73700.0,20.1649,20.3,20.1649,20.236,73700.0
2009-04-09 14:50:00,28.46,28.47,28.4,28.41,57100.0,20.236,20.2431,20.1934,20.2005,57100.0
2009-04-09 14:55:00,28.41,28.43,28.34,28.43,53400.0,20.2005,20.2147,20.1507,20.2147,53400.0
2009-04-09 15:00:00,28.43,28.54,28.42,28.54,65100.0,20.2147,20.2929,20.2076,20.2929,65100.0
2009-04-09 15:05:00,28.53,28.54,28.46,28.5,157000.0,20.2858,20.2929,20.236,20.2645,157000.0
2009-04-09 15:10:00,28.5,28.5,28.4,28.44,88700.0,20.2645,20.2645,20.1934,20.2218,88700.0
2009-04-09 15:15:00,28.44,28.5,28.44,28.49,68000.0,20.2218,20.2645,20.2218,20.2574,68000.0
2009-04-09 15:20:00,28.49,28.5,28.46,28.48,60700.0,20.2574,20.2645,20.236,20.2503,60700.0
2009-04-09 15:25:00,28.48,28.5,28.47,28.5,69200.0,20.2503,20.2645,20.2431,20.2645,69200.0
2009-04-09 15:30:00,28.5,28.5,28.39,28.5,74300.0,20.2645,20.2645,20.1863,20.2645,74300.0
2009-04-09 15:35:00,28.49,28.65,28.49,28.6,133600.0,20.2574,20.3711,20.2574,20.3356,133600.0
2009-04-09 15:40:00,28.59,28.63,28.41,28.5,117000.0,20.3285,20.3569,20.2005,20.2645,117000.0
2009-04-09 15:45:00,28.49,28.72,28.47,28.7,124400.0,20.2574,20.4209,20.2431,20.4067,124400.0
2009-04-09 15:50:00,28.7,28.8,28.68,28.74,130700.0,20.4067,20.4778,20.3925,20.4351,130700.0
2009-04-09 15:55:00,28.74,28.83,28.71,28.77,148100.0,20.4351,20.4991,20.4138,20.4565,148100.0
2009-04-13 09:30:00,28.68,28.77,28.28,28.3,54100.0,20.3925,20.4565,20.108,20.1223,54100.0
2009-04-13 09:35:00,28.32,28.46,28.29,28.36,17700.0,20.1365,20.236,20.1152,20.1649,17700.0
2009-04-13 09:40:00,28.39,28.39,27.84,27.91,45600.0,20.1863,20.1863,19.7952,19.845,45600.0
2009-04-13 09:45:00,27.92,27.92,27.79,27.79,37200.0,19.8521,19.8521,19.7596,19.7596,37200.0
2009-04-13 09:50:00,27.8,27.92,27.67,27.79,52000.0,19.7667,19.8521,19.6743,19.7596,52000.0
2009-04-13 09:55:00,27.79,27.97,27.74,27.93,31300.0,19.7596,19.8876,19.7241,19.8592,31300.0
2009-04-13 10:00:00,27.94,28.02,27.91,27.95,31900.0,19.8663,19.9232,19.845,19.8734,31900.0
2009-04-13 10:05:00,27.95,28.0,27.83,27.95,27800.0,19.8734,19.909,19.7881,19.8734,27800.0
2009-04-13 10:10:00,27.96,28.3,27.94,28.27,38900.0,19.8805,20.1223,19.8663,20.1009,38900.0
2009-04-13 10:15:00,28.3,28.32,28.2,28.23,30900.0,20.1223,20.1365,20.0512,20.0725,30900.0
2009-04-13 10:20:00,28.23,28.49,28.21,28.48,26700.0,20.0725,20.2574,20.0583,20.2503,26700.0
2009-04-13 10:25:00,28.48,28.48,28.28,28.29,28400.0,20.2503,20.2503,20.108,20.1152,28400.0
2009-04-13 10:30:00,28.27,28.32,28.17,28.18,30600.0,20.1009,20.1365,20.0298,20.0369,30600.0
2009-04-13 10:35:00,28.18,28.36,28.17,28.3,27500.0,20.0369,20.1649,20.0298,20.1223,27500.0
2009-04-13 10:40:00,28.31,28.31,28.08,28.09,34300.0,20.1294,20.1294,19.9658,19.9729,34300.0
2009-04-13 10:45:00,28.08,28.1,27.94,27.97,39400.0,19.9658,19.9801,19.8663,19.8876,39400.0
2009-04-13 10:50:00,27.98,28.05,27.87,27.87,28200.0,19.8947,19.9445,19.8165,19.8165,28200.0
2009-04-13 10:55:00,27.88,27.92,27.78,27.79,35100.0,19.8236,19.8521,19.7525,19.7596,35100.0
2009-04-13 11:00:00,27.79,27.8,27.58,27.61,40000.0,19.7596,19.7667,19.6103,19.6317,40000.0
2009-04-13 11:05:00,27.61,27.66,27.57,27.6,30500.0,19.6317,19.6672,19.6032,19.6245,30500.0
2009-04-13 11:10:00,27.61,27.67,27.61,27.65,24200.0,19.6317,19.6743,19.6317,19.6601,24200.0
2009-04-13 11:15:00,27.64,27.68,27.61,27.63,23000.0,19.653,19.6814,19.6317,19.6459,23000.0
2009-04-13 11:20:00,27.63,27.63,27.59,27.62,15100.0,19.6459,19.6459,19.6174,19.6388,15100.0
2009-04-13 11:25:00,27.62,27.79,27.6,27.76,40700.0,19.6388,19.7596,19.6245,19.7383,40700.0
2009-04-13 11:30:00,27.74,27.74,27.64,27.67,21300.0,19.7241,19.7241,19.653,19.6743,21300.0
2009-04-13 11:35:00,27.67,27.72,27.67,27.69,19000.0,19.6743,19.7099,19.6743,19.6885,19000.0
2009-04-13 11:40:00,27.71,27.77,27.67,27.74,20500.0,19.7028,19.7454,19.6743,19.7241,20500.0
2009-04-13 11:45:00,27.75,27.85,27.74,27.81,23400.0,19.7312,19.8023,19.7241,19.7739,23400.0
2009-04-13 11:50:00,27.83,27.83,27.79,27.81,17500.0,19.7881,19.7881,19.7596,19.7739,17500.0
2009-04-13 11:55:00,27.8,27.87,27.8,27.82,10800.0,19.7667,19.8165,19.7667,19.781,10800.0
2009-04-13 12:00:00,27.82,27.87,27.77,27.78,27500.0,19.781,19.8165,19.7454,19.7525,27500.0
2009-04-13 12:05:00,27.79,27.81,27.76,27.77,10100.0,19.7596,19.7739,19.7383,19.7454,10100.0
2009-04-13 12:10:00,27.78,27.78,27.72,27.73,14600.0,19.7525,19.7525,19.7099,19.717,14600.0
2009-04-13 12:15:00,27.72,27.78,27.71,27.76,13800.0,19.7099,19.7525,19.7028,19.7383,13800.0
2009-04-13 12:20:00,27.75,27.76,27.73,27.75,10000.0,19.7312,19.7383,19.717,19.7312,10000.0
2009-04-13 12:25:00,27.74,27.74,27.69,27.72,10000.0,19.7241,19.7241,19.6885,19.7099,10000.0
2009-04-13 12:30:00,27.72,27.72,27.7,27.7,23700.0,19.7099,19.7099,19.6956,19.6956,23700.0
2009-04-13 12:35:00,27.71,27.72,27.68,27.69,11400.0,19.7028,19.7099,19.6814,19.6885,11400.0
2009-04-13 12:40:00,27.68,27.71,27.67,27.7,10200.0,19.6814,19.7028,19.6743,19.6956,10200.0
2009-04-13 12:45:00,27.69,27.72,27.69,27.72,10800.0,19.6885,19.7099,19.6885,19.7099,10800.0
2009-04-13 12:50:00,27.71,27.72,27.7,27.72,9700.0,19.7028,19.7099,19.6956,19.7099,9700.0
2009-04-13 12:55:00,27.72,27.77,27.7,27.71,22600.0,19.7099,19.7454,19.6956,19.7028,22600.0
2009-04-13 13:00:00,27.71,27.71,27.64,27.65,13500.0,19.7028,19.7028,19.653,19.6601,13500.0
2009-04-13 13:05:00,27.66,27.7,27.65,27.68,12600.0,19.6672,19.6956,19.6601,19.6814,12600.0
2009-04-13 13:10:00,27.68,27.7,27.68,27.69,12800.0,19.6814,19.6956,19.6814,19.6885,12800.0
2009-04-13 13:15:00,27.69,27.75,27.69,27.75,11700.0,19.6885,19.7312,19.6885,19.7312,11700.0
2009-04-13 13:20:00,27.75,27.89,27.75,27.83,44100.0,19.7312,19.8307,19.7312,19.7881,44100.0
2009-04-13 13:25:00,27.81,27.83,27.79,27.82,12900.0,19.7739,19.7881,19.7596,19.781,12900.0
2009-04-13 13:30:00,27.83,27.87,27.83,27.84,21000.0,19.7881,19.8165,19.7881,19.7952,21000.0
2009-04-13 13:35:00,27.84,27.9,27.83,27.86,20400.0,19.7952,19.8379,19.7881,19.8094,20400.0
2009-04-13 13:40:00,27.86,27.89,27.85,27.87,14400.0,19.8094,19.8307,19.8023,19.8165,14400.0
2009-04-13 13:45:00,27.87,27.91,27.86,27.89,26400.0,19.8165,19.845,19.8094,19.8307,26400.0
2009-04-13 13:50:00,27.89,27.93,27.89,27.91,17700.0,19.8307,19.8592,19.8307,19.845,17700.0
2009-04-13 13:55:00,27.91,27.97,27.9,27.96,12100.0,19.845,19.8876,19.8379,19.8805,12100.0
2009-04-13 14:00:00,27.97,28.09,27.97,28.02,38400.0,19.8876,19.9729,19.8876,19.9232,38400.0
2009-04-13 14:05:00,28.02,28.07,28.01,28.04,18500.0,19.9232,19.9587,19.9161,19.9374,18500.0
2009-04-13 14:10:00,28.04,28.04,27.91,27.96,25900.0,19.9374,19.9374,19.845,19.8805,25900.0
2009-04-13 14:15:00,27.97,28.06,27.97,28.05,23500.0,19.8876,19.9516,19.8876,19.9445,23500.0
2009-04-13 14:20:00,28.07,28.14,28.05,28.13,19700.0,19.9587,20.0085,19.9445,20.0014,19700.0
2009-04-13 14:25:00,28.13,28.18,28.11,28.13,24500.0,20.0014,20.0369,19.9872,20.0014,24500.0
2009-04-13 14:30:00,28.12,28.19,28.07,28.19,32500.0,19.9943,20.0441,19.9587,20.0441,32500.0
2009-04-13 14:35:00,28.19,28.21,28.15,28.18,29400.0,20.0441,20.0583,20.0156,20.0369,29400.0
2009-04-13 14:40:00,28.18,28.23,28.11,28.14,30800.0,20.0369,20.0725,19.9872,20.0085,30800.0
2009-04-13 14:45:00,28.14,28.19,28.11,28.16,44100.0,20.0085,20.0441,19.9872,20.0227,44100.0
2009-04-13 14:50:00,28.16,28.22,28.15,28.21,23600.0,20.0227,20.0654,20.0156,20.0583,23600.0
2009-04-13 14:55:00,28.2,28.28,28.16,28.18,38700.0,20.0512,20.108,20.0227,20.0369,38700.0
2009-04-13 15:00:00,28.18,28.34,28.11,28.32,46600.0,20.0369,20.1507,19.9872,20.1365,46600.0
2009-04-13 15:05:00,28.32,28.43,28.31,28.42,30600.0,20.1365,20.2147,20.1294,20.2076,30600.0
2009-04-13 15:10:00,28.43,28.46,28.38,28.43,56700.0,20.2147,20.236,20.1791,20.2147,56700.0
2009-04-13 15:15:00,28.41,28.55,28.41,28.52,68000.0,20.2005,20.3,20.2005,20.2787,68000.0
2009-04-13 15:20:00,28.54,28.55,28.45,28.48,34300.0,20.2929,20.3,20.2289,20.2503,34300.0
2009-04-13 15:25:00,28.47,28.53,28.4,28.47,46100.0,20.2431,20.2858,20.1934,20.2431,46100.0
2009-04-13 15:30:00,28.47,28.56,28.45,28.5,40700.0,20.2431,20.3071,20.2289,20.2645,40700.0
2009-04-13 15:35:00,28.5,28.5,28.46,28.47,42300.0,20.2645,20.2645,20.236,20.2431,42300.0
2009-04-13 15:40:00,28.47,28.51,28.43,28.48,45800.0,20.2431,20.2716,20.2147,20.2503,45800.0
2009-04-13 15:45:00,28.48,28.51,28.46,28.46,69200.0,20.2503,20.2716,20.236,20.236,69200.0
2009-04-13 15:50:00,28.46,28.49,28.36,28.4,47000.0,20.236,20.2574,20.1649,20.1934,47000.0
2009-04-13 15:55:00,28.4,28.4,28.3,28.32,85700.0,20.1934,20.1934,20.1223,20.1365,85700.0
2009-04-14 09:30:00,27.98,28.1,27.8,27.9,12100.0,19.8947,19.9801,19.7667,19.8379,12100.0
2009-04-14 09:35:00,27.93,27.99,27.79,27.84,15000.0,19.8592,19.9018,19.7596,19.7952,15000.0
2009-04-14 09:40:00,27.84,27.85,27.7,27.75,8900.0,19.7952,19.8023,19.6956,19.7312,8900.0
2009-04-14 09:45:00,27.76,27.76,27.55,27.59,33100.0,19.7383,19.7383,19.589,19.6174,33100.0
2009-04-14 09:50:00,27.59,27.78,27.54,27.78,56600.0,19.6174,19.7525,19.5819,19.7525,56600.0
2009-04-14 09:55:00,27.8,28.05,27.75,28.02,18900.0,19.7667,19.9445,19.7312,19.9232,18900.0
2009-04-14 10:00:00,28.04,28.2,28.01,28.15,28100.0,19.9374,20.0512,19.9161,20.0156,28100.0
2009-04-14 10:05:00,28.17,28.17,27.88,27.93,29700.0,20.0298,20.0298,19.8236,19.8592,29700.0
2009-04-14 10:10:00,27.96,28.0,27.86,27.88,25000.0,19.8805,19.909,19.8094,19.8236,25000.0
2009-04-14 10:15:00,27.87,28.0,27.83,27.96,10000.0,19.8165,19.909,19.7881,19.8805,10000.0
2009-04-14 10:20:00,27.93,28.19,27.93,28.19,11200.0,19.8592,20.0441,19.8592,20.0441,11200.0
2009-04-14 10:25:00,28.17,28.33,28.16,28.22,32400.0,20.0298,20.1436,20.0227,20.0654,32400.0
2009-04-14 10:30:00,28.23,28.37,28.2,28.37,22800.0,20.0725,20.172,20.0512,20.172,22800.0
2009-04-14 10:35:00,28.37,28.46,28.33,28.43,14100.0,20.172,20.236,20.1436,20.2147,14100.0
2009-04-14 10:40:00,28.43,28.52,28.4,28.47,9800.0,20.2147,20.2787,20.1934,20.2431,9800.0
2009-04-14 10:45:00,28.47,28.48,28.4,28.41,6400.0,20.2431,20.2503,20.1934,20.2005,6400.0
2009-04-14 10:50:00,28.41,28.44,28.38,28.41,11600.0,20.2005,20.2218,20.1791,20.2005,11600.0
2009-04-14 10:55:00,28.4,28.44,28.39,28.42,1900.0,20.1934,20.2218,20.1863,20.2076,1900.0
2009-04-14 11:00:00,28.41,28.48,28.33,28.48,11700.0,20.2005,20.2503,20.1436,20.2503,11700.0
2009-04-14 11:05:00,28.46,28.46,28.21,28.25,15900.0,20.236,20.236,20.0583,20.0867,15900.0
2009-04-14 11:10:00,28.24,28.29,28.19,28.29,8700.0,20.0796,20.1152,20.0441,20.1152,8700.0
2009-04-14 11:15:00,28.31,28.31,28.15,28.18,13700.0,20.1294,20.1294,20.0156,20.0369,13700.0
2009-04-14 11:20:00,28.18,28.18,28.07,28.09,11300.0,20.0369,20.0369,19.9587,19.9729,11300.0
2009-04-14 11:25:00,28.09,28.09,28.01,28.01,5500.0,19.9729,19.9729,19.9161,19.9161,5500.0
2009-04-14 11:30:00,28.02,28.03,27.97,27.98,18800.0,19.9232,19.9303,19.8876,19.8947,18800.0
2009-04-14 11:35:00,27.99,28.04,27.96,28.02,7100.0,19.9018,19.9374,19.8805,19.9232,7100.0
2009-04-14 11:40:00,28.02,28.03,27.98,28.0,7600.0,19.9232,19.9303,19.8947,19.909,7600.0
2009-04-14 11:45:00,28.0,28.05,27.96,27.98,19400.0,19.909,19.9445,19.8805,19.8947,19400.0
2009-04-14 11:50:00,27.98,28.0,27.96,27.99,6200.0,19.8947,19.909,19.8805,19.9018,6200.0
2009-04-14 11:55:00,27.98,27.98,27.86,27.92,11200.0,19.8947,19.8947,19.8094,19.8521,11200.0
2009-04-14 12:00:00,27.93,27.94,27.88,27.93,4200.0,19.8592,19.8663,19.8236,19.8592,4200.0
2009-04-14 12:05:00,27.93,27.94,27.87,27.87,3600.0,19.8592,19.8663,19.8165,19.8165,3600.0
2009-04-14 12:10:00,27.85,27.85,27.74,27.77,8700.0,19.8023,19.8023,19.7241,19.7454,8700.0
2009-04-14 12:15:00,27.77,27.8,27.72,27.8,8100.0,19.7454,19.7667,19.7099,19.7667,8100.0
2009-04-14 12:20:00,27.8,27.87,27.78,27.85,7600.0,19.7667,19.8165,19.7525,19.8023,7600.0
2009-04-14 12:25:00,27.86,27.91,27.83,27.89,3400.0,19.8094,19.845,19.7881,19.8307,3400.0
2009-04-14 12:30:00,27.89,27.91,27.86,27.88,2100.0,19.8307,19.845,19.8094,19.8236,2100.0
2009-04-14 12:35:00,27.89,27.9,27.79,27.79,2700.0,19.8307,19.8379,19.7596,19.7596,2700.0
2009-04-14 12:40:00,27.78,27.78,27.62,27.62,5300.0,19.7525,19.7525,19.6388,19.6388,5300.0
2009-04-14 12:45:00,27.62,27.62,27.42,27.46,20800.0,19.6388,19.6388,19.4966,19.525,20800.0
2009-04-14 12:50:00,27.46,27.48,27.44,27.48,5900.0,19.525,19.5392,19.5108,19.5392,5900.0
2009-04-14 12:55:00,27.46,27.51,27.39,27.51,11400.0,19.525,19.5605,19.4752,19.5605,11400.0
2009-04-14 13:00:00,27.5,27.55,27.5,27.52,7200.0,19.5534,19.589,19.5534,19.5677,7200.0
2009-04-14 13:05:00,27.51,27.51,27.43,27.47,9600.0,19.5605,19.5605,19.5037,19.5321,9600.0
2009-04-14 13:10:00,27.45,27.5,27.38,27.45,9200.0,19.5179,19.5534,19.4681,19.5179,9200.0
2009-04-14 13:15:00,27.47,27.54,27.45,27.51,9700.0,19.5321,19.5819,19.5179,19.5605,9700.0
2009-04-14 13:20:00,27.51,27.52,27.48,27.52,4000.0,19.5605,19.5677,19.5392,19.5677,4000.0
2009-04-14 13:25:00,27.5,27.57,27.47,27.56,5700.0,19.5534,19.6032,19.5321,19.5961,5700.0
2009-04-14 13:30:00,27.56,27.69,27.56,27.68,15300.0,19.5961,19.6885,19.5961,19.6814,15300.0
2009-04-14 13:35:00,27.67,27.69,27.59,27.59,11800.0,19.6743,19.6885,19.6174,19.6174,11800.0
2009-04-14 13:40:00,27.59,27.66,27.59,27.64,11100.0,19.6174,19.6672,19.6174,19.653,11100.0
2009-04-14 13:45:00,27.64,27.65,27.5,27.5,13000.0,19.653,19.6601,19.5534,19.5534,13000.0
2009-04-14 13:50:00,27.52,27.58,27.49,27.49,8900.0,19.5677,19.6103,19.5463,19.5463,8900.0
2009-04-14 13:55:00,27.49,27.59,27.48,27.58,8000.0,19.5463,19.6174,19.5392,19.6103,8000.0
2009-04-14 14:00:00,27.58,27.6,27.52,27.56,15000.0,19.6103,19.6245,19.5677,19.5961,15000.0
2009-04-14 14:05:00,27.56,27.58,27.46,27.53,15800.0,19.5961,19.6103,19.525,19.5748,15800.0
2009-04-14 14:10:00,27.51,27.61,27.45,27.61,8500.0,19.5605,19.6317,19.5179,19.6317,8500.0
2009-04-14 14:15:00,27.62,27.7,27.58,27.69,10000.0,19.6388,19.6956,19.6103,19.6885,10000.0
2009-04-14 14:20:00,27.69,27.82,27.63,27.82,16400.0,19.6885,19.781,19.6459,19.781,16400.0
2009-04-14 14:25:00,27.82,27.84,27.77,27.82,27800.0,19.781,19.7952,19.7454,19.781,27800.0
2009-04-14 14:30:00,27.82,27.83,27.76,27.77,10300.0,19.781,19.7881,19.7383,19.7454,10300.0
2009-04-14 14:35:00,27.76,27.87,27.73,27.87,15400.0,19.7383,19.8165,19.717,19.8165,15400.0
2009-04-14 14:40:00,27.87,27.95,27.83,27.93,21000.0,19.8165,19.8734,19.7881,19.8592,21000.0
2009-04-14 14:45:00,27.93,27.97,27.85,27.86,24000.0,19.8592,19.8876,19.8023,19.8094,24000.0
2009-04-14 14:50:00,27.86,27.89,27.69,27.71,19000.0,19.8094,19.8307,19.6885,19.7028,19000.0
2009-04-14 14:55:00,27.71,27.94,27.69,27.93,29000.0,19.7028,19.8663,19.6885,19.8592,29000.0
2009-04-14 15:00:00,27.98,28.01,27.93,27.93,27200.0,19.8947,19.9161,19.8592,19.8592,27200.0
2009-04-14 15:05:00,27.93,28.01,27.85,27.87,23800.0,19.8592,19.9161,19.8023,19.8165,23800.0
2009-04-14 15:10:00,27.87,27.96,27.86,27.95,22100.0,19.8165,19.8805,19.8094,19.8734,22100.0
2009-04-14 15:15:00,27.95,28.01,27.93,28.0,44700.0,19.8734,19.9161,19.8592,19.909,44700.0
2009-04-14 15:20:00,28.0,28.05,27.95,28.0,27100.0,19.909,19.9445,19.8734,19.909,27100.0
2009-04-14 15:25:00,28.01,28.04,27.86,27.99,29500.0,19.9161,19.9374,19.8094,19.9018,29500.0
2009-04-14 15:30:00,27.99,28.02,27.94,27.96,44500.0,19.9018,19.9232,19.8663,19.8805,44500.0
2009-04-14 15:35:00,27.96,28.01,27.88,27.88,51100.0,19.8805,19.9161,19.8236,19.8236,51100.0
2009-04-14 15:40:00,27.87,27.98,27.85,27.93,48000.0,19.8165,19.8947,19.8023,19.8592,48000.0
2009-04-14 15:45:00,27.92,28.06,27.92,27.95,51500.0,19.8521,19.9516,19.8521,19.8734,51500.0
2009-04-14 15:50:00,27.95,27.98,27.81,27.82,83400.0,19.8734,19.8947,19.7739,19.781,83400.0
2009-04-14 15:55:00,27.83,27.93,27.82,27.87,85500.0,19.7881,19.8592,19.781,19.8165,85500.0
2009-04-15 09:30:00,27.73,27.8,27.45,27.61,16800.0,19.717,19.7667,19.5179,19.6317,16800.0
2009-04-15 09:35:00,27.6,27.65,27.56,27.63,14000.0,19.6245,19.6601,19.5961,19.6459,14000.0
2009-04-15 09:40:00,27.6,27.62,27.45,27.58,9800.0,19.6245,19.6388,19.5179,19.6103,9800.0
2009-04-15 09:45:00,27.57,27.61,27.44,27.45,27700.0,19.6032,19.6317,19.5108,19.5179,27700.0
2009-04-15 09:50:00,27.49,27.88,27.49,27.81,17200.0,19.5463,19.8236,19.5463,19.7739,17200.0
2009-04-15 09:55:00,27.78,28.0,27.78,28.0,14600.0,19.7525,19.909,19.7525,19.909,14600.0
2009-04-15 10:00:00,28.0,28.03,27.84,27.84,34700.0,19.909,19.9303,19.7952,19.7952,34700.0
2009-04-15 10:05:00,27.84,27.93,27.81,27.9,19600.0,19.7952,19.8592,19.7739,19.8379,19600.0
2009-04-15 10:10:00,27.9,27.91,27.85,27.88,22300.0,19.8379,19.845,19.8023,19.8236,22300.0
2009-04-15 10:15:00,27.87,27.89,27.72,27.75,17200.0,19.8165,19.8307,19.7099,19.7312,17200.0
2009-04-15 10:20:00,27.77,27.94,27.77,27.92,7800.0,19.7454,19.8663,19.7454,19.8521,7800.0
2009-04-15 10:25:00,27.95,27.99,27.93,27.95,10800.0,19.8734,19.9018,19.8592,19.8734,10800.0
2009-04-15 10:30:00,27.95,27.95,27.8,27.91,6900.0,19.8734,19.8734,19.7667,19.845,6900.0
2009-04-15 10:35:00,27.92,27.96,27.86,27.93,5700.0,19.8521,19.8805,19.8094,19.8592,5700.0
2009-04-15 10:40:00,27.91,27.98,27.86,27.98,12000.0,19.845,19.8947,19.8094,19.8947,12000.0
2009-04-15 10:45:00,27.97,28.0,27.88,27.92,9600.0,19.8876,19.909,19.8236,19.8521,9600.0
2009-04-15 10:50:00,27.91,27.91,27.79,27.82,6300.0,19.845,19.845,19.7596,19.781,6300.0
2009-04-15 10:55:00,27.82,27.84,27.76,27.78,7500.0,19.781,19.7952,19.7383,19.7525,7500.0
2009-04-15 11:00:00,27.76,27.8,27.73,27.73,7300.0,19.7383,19.7667,19.717,19.717,7300.0
2009-04-15 11:05:00,27.71,27.71,27.65,27.65,8000.0,19.7028,19.7028,19.6601,19.6601,8000.0
2009-04-15 11:10:00,27.66,27.69,27.65,27.65,8000.0,19.6672,19.6885,19.6601,19.6601,8000.0
2009-04-15 11:15:00,27.65,27.69,27.6,27.66,9600.0,19.6601,19.6885,19.6245,19.6672,9600.0
2009-04-15 11:20:00,27.7,27.79,27.67,27.79,8000.0,19.6956,19.7596,19.6743,19.7596,8000.0
2009-04-15 11:25:00,27.78,27.78,27.7,27.74,13600.0,19.7525,19.7525,19.6956,19.7241,13600.0
2009-04-15 11:30:00,27.72,27.76,27.72,27.72,9800.0,19.7099,19.7383,19.7099,19.7099,9800.0
2009-04-15 11:35:00,27.72,27.8,27.72,27.73,13600.0,19.7099,19.7667,19.7099,19.717,13600.0
2009-04-15 11:40:00,27.76,27.77,27.7,27.71,5000.0,19.7383,19.7454,19.6956,19.7028,5000.0
2009-04-15 11:45:00,27.69,27.69,27.64,27.67,4100.0,19.6885,19.6885,19.653,19.6743,4100.0
2009-04-15 11:50:00,27.67,27.73,27.67,27.68,10800.0,19.6743,19.717,19.6743,19.6814,10800.0
2009-04-15 11:55:00,27.68,27.8,27.68,27.73,11500.0,19.6814,19.7667,19.6814,19.717,11500.0
2009-04-15 12:00:00,27.74,27.75,27.65,27.67,19900.0,19.7241,19.7312,19.6601,19.6743,19900.0
2009-04-15 12:05:00,27.68,27.72,27.66,27.69,10900.0,19.6814,19.7099,19.6672,19.6885,10900.0
2009-04-15 12:10:00,27.69,27.69,27.63,27.64,14700.0,19.6885,19.6885,19.6459,19.653,14700.0
2009-04-15 12:15:00,27.65,27.67,27.59,27.61,11900.0,19.6601,19.6743,19.6174,19.6317,11900.0
2009-04-15 12:20:00,27.61,27.68,27.6,27.65,15400.0,19.6317,19.6814,19.6245,19.6601,15400.0
2009-04-15 12:25:00,27.65,27.67,27.62,27.62,6800.0,19.6601,19.6743,19.6388,19.6388,6800.0
2009-04-15 12:30:00,27.62,27.67,27.61,27.66,8000.0,19.6388,19.6743,19.6317,19.6672,8000.0
2009-04-15 12:35:00,27.68,27.7,27.67,27.7,4100.0,19.6814,19.6956,19.6743,19.6956,4100.0
2009-04-15 12:40:00,27.69,27.72,27.69,27.72,4000.0,19.6885,19.7099,19.6885,19.7099,4000.0
2009-04-15 12:45:00,27.73,27.8,27.7,27.73,11000.0,19.717,19.7667,19.6956,19.717,11000.0
2009-04-15 12:50:00,27.73,27.79,27.71,27.78,8600.0,19.717,19.7596,19.7028,19.7525,8600.0
2009-04-15 12:55:00,27.77,27.79,27.76,27.78,3900.0,19.7454,19.7596,19.7383,19.7525,3900.0
2009-04-15 13:00:00,27.79,27.83,27.72,27.72,14500.0,19.7596,19.7881,19.7099,19.7099,14500.0
2009-04-15 13:05:00,27.73,27.75,27.66,27.7,7700.0,19.717,19.7312,19.6672,19.6956,7700.0
2009-04-15 13:10:00,27.69,27.74,27.69,27.69,8000.0,19.6885,19.7241,19.6885,19.6885,8000.0
2009-04-15 13:15:00,27.68,27.71,27.67,27.69,4600.0,19.6814,19.7028,19.6743,19.6885,4600.0
2009-04-15 13:20:00,27.69,27.73,27.65,27.66,9000.0,19.6885,19.717,19.6601,19.6672,9000.0
2009-04-15 13:25:00,27.66,27.67,27.62,27.64,13200.0,19.6672,19.6743,19.6388,19.653,13200.0
2009-04-15 13:30:00,27.63,27.64,27.57,27.58,21500.0,19.6459,19.653,19.6032,19.6103,21500.0
2009-04-15 13:35:00,27.58,27.66,27.57,27.59,16500.0,19.6103,19.6672,19.6032,19.6174,16500.0
2009-04-15 13:40:00,27.58,27.58,27.48,27.5,11900.0,19.6103,19.6103,19.5392,19.5534,11900.0
2009-04-15 13:45:00,27.5,27.52,27.46,27.46,11500.0,19.5534,19.5677,19.525,19.525,11500.0
2009-04-15 13:50:00,27.45,27.46,27.37,27.41,18400.0,19.5179,19.525,19.461,19.4894,18400.0
2009-04-15 13:55:00,27.41,27.47,27.4,27.47,8600.0,19.4894,19.5321,19.4823,19.5321,8600.0
2009-04-15 14:00:00,27.46,27.62,27.44,27.61,31700.0,19.525,19.6388,19.5108,19.6317,31700.0
2009-04-15 14:05:00,27.61,27.62,27.55,27.6,21600.0,19.6317,19.6388,19.589,19.6245,21600.0
2009-04-15 14:10:00,27.61,27.61,27.5,27.52,21900.0,19.6317,19.6317,19.5534,19.5677,21900.0
2009-04-15 14:15:00,27.53,27.53,27.32,27.33,25100.0,19.5748,19.5748,19.4255,19.4326,25100.0
2009-04-15 14:20:00,27.33,27.34,27.27,27.29,31900.0,19.4326,19.4397,19.3899,19.4041,31900.0
2009-04-15 14:25:00,27.31,27.31,27.25,27.26,20100.0,19.4183,19.4183,19.3757,19.3828,20100.0
2009-04-15 14:30:00,27.25,27.35,27.22,27.24,31800.0,19.3757,19.4468,19.3543,19.3686,31800.0
2009-04-15 14:35:00,27.24,27.26,27.15,27.19,69600.0,19.3686,19.3828,19.3046,19.333,69600.0
2009-04-15 14:40:00,27.2,27.2,27.16,27.2,22000.0,19.3401,19.3401,19.3117,19.3401,22000.0
2009-04-15 14:45:00,27.2,27.21,27.17,27.18,45800.0,19.3401,19.3472,19.3188,19.3259,45800.0
2009-04-15 14:50:00,27.19,27.2,27.1,27.12,78400.0,19.333,19.3401,19.269,19.2832,78400.0
2009-04-15 14:55:00,27.12,27.19,27.07,27.17,18400.0,19.2832,19.333,19.2477,19.3188,18400.0
2009-04-15 15:00:00,27.17,27.33,27.17,27.29,54200.0,19.3188,19.4326,19.3188,19.4041,54200.0
2009-04-15 15:05:00,27.29,27.4,27.26,27.27,29500.0,19.4041,19.4823,19.3828,19.3899,29500.0
2009-04-15 15:10:00,27.26,27.41,27.24,27.39,39900.0,19.3828,19.4894,19.3686,19.4752,39900.0
2009-04-15 15:15:00,27.39,27.49,27.34,27.46,21000.0,19.4752,19.5463,19.4397,19.525,21000.0
2009-04-15 15:20:00,27.46,27.46,27.35,27.44,36300.0,19.525,19.525,19.4468,19.5108,36300.0
2009-04-15 15:25:00,27.44,27.48,27.36,27.42,47500.0,19.5108,19.5392,19.4539,19.4966,47500.0
2009-04-15 15:30:00,27.42,27.48,27.34,27.38,35700.0,19.4966,19.5392,19.4397,19.4681,35700.0
2009-04-15 15:35:00,27.39,27.42,27.34,27.42,49700.0,19.4752,19.4966,19.4397,19.4966,49700.0
2009-04-15 15:40:00,27.42,27.58,27.42,27.47,73700.0,19.4966,19.6103,19.4966,19.5321,73700.0
2009-04-15 15:45:00,27.48,27.52,27.37,27.38,119600.0,19.5392,19.5677,19.461,19.4681,119600.0
2009-04-15 15:50:00,27.39,27.52,27.37,27.45,153100.0,19.4752,19.5677,19.461,19.5179,153100.0
2009-04-15 15:55:00,27.46,27.62,27.42,27.6,145500.0,19.525,19.6388,19.4966,19.6245,145500.0
2009-04-16 09:30:00,27.91,28.0,27.88,27.9,11300.0,19.845,19.909,19.8236,19.8379,11300.0
2009-04-16 09:35:00,27.92,28.08,27.88,27.99,17300.0,19.8521,19.9658,19.8236,19.9018,17300.0
2009-04-16 09:40:00,27.98,27.98,27.79,27.8,34100.0,19.8947,19.8947,19.7596,19.7667,34100.0
2009-04-16 09:45:00,27.79,27.79,27.63,27.72,21900.0,19.7596,19.7596,19.6459,19.7099,21900.0
2009-04-16 09:50:00,27.7,27.78,27.63,27.78,10200.0,19.6956,19.7525,19.6459,19.7525,10200.0
2009-04-16 09:55:00,27.79,27.93,27.76,27.85,17600.0,19.7596,19.8592,19.7383,19.8023,17600.0
2009-04-16 10:00:00,27.85,27.91,27.65,27.65,17700.0,19.8023,19.845,19.6601,19.6601,17700.0
2009-04-16 10:05:00,27.69,27.78,27.69,27.77,4700.0,19.6885,19.7525,19.6885,19.7454,4700.0
2009-04-16 10:10:00,27.78,27.84,27.73,27.79,3900.0,19.7525,19.7952,19.717,19.7596,3900.0
2009-04-16 10:15:00,27.8,27.88,27.78,27.88,11100.0,19.7667,19.8236,19.7525,19.8236,11100.0
2009-04-16 10:20:00,27.84,27.96,27.84,27.91,20900.0,19.7952,19.8805,19.7952,19.845,20900.0
2009-04-16 10:25:00,27.92,28.04,27.92,28.03,10800.0,19.8521,19.9374,19.8521,19.9303,10800.0
2009-04-16 10:30:00,28.04,28.11,27.99,27.99,15700.0,19.9374,19.9872,19.9018,19.9018,15700.0
2009-04-16 10:35:00,27.99,28.03,27.94,27.97,9000.0,19.9018,19.9303,19.8663,19.8876,9000.0
2009-04-16 10:40:00,27.97,28.0,27.91,27.91,11000.0,19.8876,19.909,19.845,19.845,11000.0
2009-04-16 10:45:00,27.88,27.93,27.79,27.93,15000.0,19.8236,19.8592,19.7596,19.8592,15000.0
2009-04-16 10:50:00,27.92,28.0,27.91,27.93,15800.0,19.8521,19.909,19.845,19.8592,15800.0
2009-04-16 10:55:00,27.93,28.0,27.9,28.0,14000.0,19.8592,19.909,19.8379,19.909,14000.0
2009-04-16 11:00:00,28.0,28.01,27.99,28.0,20200.0,19.909,19.9161,19.9018,19.909,20200.0
2009-04-16 11:05:00,27.99,28.16,27.99,28.16,33900.0,19.9018,20.0227,19.9018,20.0227,33900.0
2009-04-16 11:10:00,28.16,28.19,28.04,28.08,19400.0,20.0227,20.0441,19.9374,19.9658,19400.0
2009-04-16 11:15:00,28.08,28.09,28.0,28.03,12400.0,19.9658,19.9729,19.909,19.9303,12400.0
2009-04-16 11:20:00,28.03,28.09,28.01,28.07,12400.0,19.9303,19.9729,19.9161,19.9587,12400.0
2009-04-16 11:25:00,28.08,28.1,28.03,28.09,11800.0,19.9658,19.9801,19.9303,19.9729,11800.0
2009-04-16 11:30:00,28.09,28.15,28.09,28.11,13900.0,19.9729,20.0156,19.9729,19.9872,13900.0
2009-04-16 11:35:00,28.12,28.2,28.11,28.16,20200.0,19.9943,20.0512,19.9872,20.0227,20200.0
2009-04-16 11:40:00,28.16,28.2,28.11,28.12,11600.0,20.0227,20.0512,19.9872,19.9943,11600.0
2009-04-16 11:45:00,28.12,28.2,28.08,28.09,19000.0,19.9943,20.0512,19.9658,19.9729,19000.0
2009-04-16 11:50:00,28.09,28.09,28.05,28.07,5900.0,19.9729,19.9729,19.9445,19.9587,5900.0
2009-04-16 11:55:00,28.08,28.14,28.07,28.1,7600.0,19.9658,20.0085,19.9587,19.9801,7600.0
2009-04-16 12:00:00,28.09,28.09,28.05,28.06,7000.0,19.9729,19.9729,19.9445,19.9516,7000.0
2009-04-16 12:05:00,28.06,28.09,28.03,28.06,20600.0,19.9516,19.9729,19.9303,19.9516,20600.0
2009-04-16 12:10:00,28.06,28.2,28.06,28.15,17300.0,19.9516,20.0512,19.9516,20.0156,17300.0
2009-04-16 12:15:00,28.14,28.19,28.12,28.18,9300.0,20.0085,20.0441,19.9943,20.0369,9300.0
2009-04-16 12:20:00,28.19,28.19,28.08,28.08,9500.0,20.0441,20.0441,19.9658,19.9658,9500.0
2009-04-16 12:25:00,28.07,28.08,28.05,28.08,5100.0,19.9587,19.9658,19.9445,19.9658,5100.0
2009-04-16 12:30:00,28.08,28.08,28.07,28.08,2500.0,19.9658,19.9658,19.9587,19.9658,2500.0
2009-04-16 12:35:00,28.08,28.09,28.07,28.07,9000.0,19.9658,19.9729,19.9587,19.9587,9000.0
2009-04-16 12:40:00,28.07,28.08,28.05,28.08,9100.0,19.9587,19.9658,19.9445,19.9658,9100.0
2009-04-16 12:45:00,28.08,28.24,28.08,28.24,14900.0,19.9658,20.0796,19.9658,20.0796,14900.0
2009-04-16 12:50:00,28.24,28.26,28.24,28.25,18000.0,20.0796,20.0938,20.0796,20.0867,18000.0
2009-04-16 12:55:00,28.25,28.3,28.24,28.29,22500.0,20.0867,20.1223,20.0796,20.1152,22500.0
2009-04-16 13:00:00,28.29,28.39,28.29,28.38,10400.0,20.1152,20.1863,20.1152,20.1791,10400.0
2009-04-16 13:05:00,28.38,28.38,28.35,28.36,11200.0,20.1791,20.1791,20.1578,20.1649,11200.0
2009-04-16 13:10:00,28.36,28.37,28.3,28.35,15700.0,20.1649,20.172,20.1223,20.1578,15700.0
2009-04-16 13:15:00,28.37,28.38,28.32,28.34,12200.0,20.172,20.1791,20.1365,20.1507,12200.0
2009-04-16 13:20:00,28.35,28.4,28.35,28.39,10100.0,20.1578,20.1934,20.1578,20.1863,10100.0
2009-04-16 13:25:00,28.4,28.46,28.4,28.45,17900.0,20.1934,20.236,20.1934,20.2289,17900.0
2009-04-16 13:30:00,28.45,28.47,28.39,28.39,21800.0,20.2289,20.2431,20.1863,20.1863,21800.0
2009-04-16 13:35:00,28.39,28.4,28.32,28.33,23500.0,20.1863,20.1934,20.1365,20.1436,23500.0
2009-04-16 13:40:00,28.33,28.34,28.3,28.32,11100.0,20.1436,20.1507,20.1223,20.1365,11100.0
2009-04-16 13:45:00,28.33,28.35,28.31,28.33,14500.0,20.1436,20.1578,20.1294,20.1436,14500.0
2009-04-16 13:50:00,28.34,28.39,28.34,28.35,27200.0,20.1507,20.1863,20.1507,20.1578,27200.0
2009-04-16 13:55:00,28.35,28.55,28.35,28.53,34100.0,20.1578,20.3,20.1578,20.2858,34100.0
2009-04-16 14:00:00,28.52,28.56,28.51,28.53,10500.0,20.2787,20.3071,20.2716,20.2858,10500.0
2009-04-16 14:05:00,28.55,28.63,28.55,28.59,21700.0,20.3,20.3569,20.3,20.3285,21700.0
2009-04-16 14:10:00,28.6,28.63,28.58,28.6,19400.0,20.3356,20.3569,20.3214,20.3356,19400.0
2009-04-16 14:15:00,28.61,28.7,28.6,28.68,19700.0,20.3427,20.4067,20.3356,20.3925,19700.0
2009-04-16 14:20:00,28.68,28.82,28.68,28.76,24900.0,20.3925,20.492,20.3925,20.4493,24900.0
2009-04-16 14:25:00,28.79,28.93,28.79,28.92,36900.0,20.4707,20.5702,20.4707,20.5631,36900.0
2009-04-16 14:30:00,28.93,29.02,28.92,29.01,26800.0,20.5702,20.6342,20.5631,20.6271,26800.0
2009-04-16 14:35:00,29.01,29.04,28.92,29.01,34300.0,20.6271,20.6484,20.5631,20.6271,34300.0
2009-04-16 14:40:00,29.01,29.12,29.01,29.08,30600.0,20.6271,20.7053,20.6271,20.6769,30600.0
2009-04-16 14:45:00,29.07,29.1,29.02,29.08,22900.0,20.6698,20.6911,20.6342,20.6769,22900.0
2009-04-16 14:50:00,29.07,29.26,29.06,29.23,19500.0,20.6698,20.8049,20.6627,20.7835,19500.0
2009-04-16 14:55:00,29.24,29.31,29.22,29.28,21900.0,20.7906,20.8404,20.7764,20.8191,21900.0
2009-04-16 15:00:00,29.28,29.3,29.24,29.29,47200.0,20.8191,20.8333,20.7906,20.8262,47200.0
2009-04-16 15:05:00,29.28,29.34,29.25,29.29,97100.0,20.8191,20.8617,20.7977,20.8262,97100.0
2009-04-16 15:10:00,29.29,29.33,29.27,29.28,58800.0,20.8262,20.8546,20.812,20.8191,58800.0
2009-04-16 15:15:00,29.28,29.32,29.23,29.32,27000.0,20.8191,20.8475,20.7835,20.8475,27000.0
2009-04-16 15:20:00,29.32,29.42,29.31,29.35,47100.0,20.8475,20.9186,20.8404,20.8689,47100.0
2009-04-16 15:25:00,29.35,29.45,29.35,29.37,28400.0,20.8689,20.94,20.8689,20.8831,28400.0
2009-04-16 15:30:00,29.37,29.4,29.27,29.33,50400.0,20.8831,20.9044,20.812,20.8546,50400.0
2009-04-16 15:35:00,29.33,29.46,29.32,29.46,47100.0,20.8546,20.9471,20.8475,20.9471,47100.0
2009-04-16 15:40:00,29.46,29.53,29.29,29.31,70800.0,20.9471,20.9968,20.8262,20.8404,70800.0
2009-04-16 15:45:00,29.31,29.43,29.27,29.27,58600.0,20.8404,20.9257,20.812,20.812,58600.0
2009-04-16 15:50:00,29.27,29.34,29.26,29.27,75200.0,20.812,20.8617,20.8049,20.812,75200.0
2009-04-16 15:55:00,29.28,29.36,29.11,29.11,147800.0,20.8191,20.876,20.6982,20.6982,147800.0
2009-04-17 09:30:00,29.28,29.55,29.21,29.55,163200.0,20.8191,21.0111,20.7693,21.0111,163200.0
2009-04-17 09:35:00,29.51,29.52,29.28,29.37,7600.0,20.9826,20.9897,20.8191,20.8831,7600.0
2009-04-17 09:40:00,29.38,29.45,29.19,29.23,14800.0,20.8902,20.94,20.7551,20.7835,14800.0
2009-04-17 09:45:00,29.24,29.35,29.22,29.35,9800.0,20.7906,20.8689,20.7764,20.8689,9800.0
2009-04-17 09:50:00,29.34,29.37,29.08,29.36,12800.0,20.8617,20.8831,20.6769,20.876,12800.0
2009-04-17 09:55:00,29.4,29.52,29.3,29.34,13400.0,20.9044,20.9897,20.8333,20.8617,13400.0
2009-04-17 10:00:00,29.35,29.4,29.3,29.4,5500.0,20.8689,20.9044,20.8333,20.9044,5500.0
2009-04-17 10:05:00,29.41,29.63,29.41,29.6,11300.0,20.9115,21.0679,20.9115,21.0466,11300.0
2009-04-17 10:10:00,29.61,29.61,29.43,29.54,6700.0,21.0537,21.0537,20.9257,21.0039,6700.0
2009-04-17 10:15:00,29.54,29.6,29.44,29.6,6200.0,21.0039,21.0466,20.9328,21.0466,6200.0
2009-04-17 10:20:00,29.59,29.59,29.48,29.48,12500.0,21.0395,21.0395,20.9613,20.9613,12500.0
2009-04-17 10:25:00,29.51,29.53,29.44,29.46,4200.0,20.9826,20.9968,20.9328,20.9471,4200.0
2009-04-17 10:30:00,29.46,29.49,29.32,29.33,9500.0,20.9471,20.9684,20.8475,20.8546,9500.0
2009-04-17 10:35:00,29.33,29.33,29.17,29.24,16100.0,20.8546,20.8546,20.7409,20.7906,16100.0
2009-04-17 10:40:00,29.24,29.31,29.21,29.29,10200.0,20.7906,20.8404,20.7693,20.8262,10200.0
2009-04-17 10:45:00,29.3,29.37,29.3,29.37,3400.0,20.8333,20.8831,20.8333,20.8831,3400.0
2009-04-17 10:50:00,29.38,29.4,29.36,29.36,4600.0,20.8902,20.9044,20.876,20.876,4600.0
2009-04-17 10:55:00,29.35,29.39,29.32,29.32,10300.0,20.8689,20.8973,20.8475,20.8475,10300.0
2009-04-17 11:00:00,29.31,29.33,29.22,29.29,14800.0,20.8404,20.8546,20.7764,20.8262,14800.0
2009-04-17 11:05:00,29.29,29.33,29.26,29.29,9600.0,20.8262,20.8546,20.8049,20.8262,9600.0
2009-04-17 11:10:00,29.29,29.32,29.25,29.25,7200.0,20.8262,20.8475,20.7977,20.7977,7200.0
2009-04-17 11:15:00,29.26,29.26,29.19,29.2,14800.0,20.8049,20.8049,20.7551,20.7622,14800.0
2009-04-17 11:20:00,29.2,29.22,29.19,29.22,17100.0,20.7622,20.7764,20.7551,20.7764,17100.0
2009-04-17 11:25:00,29.23,29.3,29.23,29.24,8300.0,20.7835,20.8333,20.7835,20.7906,8300.0
2009-04-17 11:30:00,29.23,29.3,29.19,29.28,5400.0,20.7835,20.8333,20.7551,20.8191,5400.0
2009-04-17 11:35:00,29.29,29.38,29.28,29.37,8000.0,20.8262,20.8902,20.8191,20.8831,8000.0
2009-04-17 11:40:00,29.37,29.41,29.37,29.4,11400.0,20.8831,20.9115,20.8831,20.9044,11400.0
2009-04-17 11:45:00,29.4,29.4,29.32,29.39,15100.0,20.9044,20.9044,20.8475,20.8973,15100.0
2009-04-17 11:50:00,29.4,29.49,29.36,29.49,7400.0,20.9044,20.9684,20.876,20.9684,7400.0
2009-04-17 11:55:00,29.5,29.56,29.45,29.48,12000.0,20.9755,21.0182,20.94,20.9613,12000.0
2009-04-17 12:00:00,29.49,29.57,29.48,29.56,11500.0,20.9684,21.0253,20.9613,21.0182,11500.0
2009-04-17 12:05:00,29.56,29.62,29.53,29.62,7900.0,21.0182,21.0608,20.9968,21.0608,7900.0
2009-04-17 12:10:00,29.61,29.67,29.61,29.64,7600.0,21.0537,21.0964,21.0537,21.0751,7600.0
2009-04-17 12:15:00,29.63,29.65,29.53,29.57,16000.0,21.0679,21.0822,20.9968,21.0253,16000.0
2009-04-17 12:20:00,29.57,29.64,29.56,29.61,7500.0,21.0253,21.0751,21.0182,21.0537,7500.0
2009-04-17 12:25:00,29.62,29.81,29.62,29.81,21300.0,21.0608,21.1959,21.0608,21.1959,21300.0
2009-04-17 12:30:00,29.82,29.84,29.76,29.78,47500.0,21.203,21.2173,21.1604,21.1746,47500.0
2009-04-17 12:35:00,29.76,29.77,29.73,29.73,23500.0,21.1604,21.1675,21.139,21.139,23500.0
2009-04-17 12:40:00,29.74,29.86,29.74,29.82,21900.0,21.1462,21.2315,21.1462,21.203,21900.0
2009-04-17 12:45:00,29.83,29.94,29.82,29.91,12400.0,21.2101,21.2884,21.203,21.267,12400.0
2009-04-17 12:50:00,29.91,30.02,29.91,30.0,46700.0,21.267,21.3452,21.267,21.331,46700.0
2009-04-17 12:55:00,30.0,30.06,29.97,30.06,18900.0,21.331,21.3737,21.3097,21.3737,18900.0
2009-04-17 13:00:00,30.06,30.14,30.06,30.12,27800.0,21.3737,21.4306,21.3737,21.4163,27800.0
2009-04-17 13:05:00,30.11,30.22,30.11,30.22,32200.0,21.4092,21.4875,21.4092,21.4875,32200.0
2009-04-17 13:10:00,30.22,30.37,30.21,30.36,57900.0,21.4875,21.5941,21.4803,21.587,57900.0
2009-04-17 13:15:00,30.37,30.4,30.23,30.26,45000.0,21.5941,21.6154,21.4946,21.5159,45000.0
2009-04-17 13:20:00,30.25,30.27,30.2,30.23,19300.0,21.5088,21.523,21.4732,21.4946,19300.0
2009-04-17 13:25:00,30.23,30.27,30.2,30.22,18600.0,21.4946,21.523,21.4732,21.4875,18600.0
2009-04-17 13:30:00,30.21,30.25,30.21,30.25,16000.0,21.4803,21.5088,21.4803,21.5088,16000.0
2009-04-17 13:35:00,30.23,30.25,30.21,30.23,12800.0,21.4946,21.5088,21.4803,21.4946,12800.0
2009-04-17 13:40:00,30.24,30.37,30.23,30.37,24600.0,21.5017,21.5941,21.4946,21.5941,24600.0
2009-04-17 13:45:00,30.37,30.47,30.37,30.4,26400.0,21.5941,21.6652,21.5941,21.6154,26400.0
2009-04-17 13:50:00,30.4,30.5,30.35,30.42,38800.0,21.6154,21.6865,21.5799,21.6297,38800.0
2009-04-17 13:55:00,30.42,30.6,30.41,30.59,37800.0,21.6297,21.7576,21.6225,21.7505,37800.0
2009-04-17 14:00:00,30.6,30.64,30.58,30.62,52700.0,21.7576,21.7861,21.7434,21.7719,52700.0
2009-04-17 14:05:00,30.61,30.62,30.44,30.47,31600.0,21.7648,21.7719,21.6439,21.6652,31600.0
2009-04-17 14:10:00,30.47,30.47,30.37,30.42,15400.0,21.6652,21.6652,21.5941,21.6297,15400.0
2009-04-17 14:15:00,30.41,30.44,30.4,30.43,17300.0,21.6225,21.6439,21.6154,21.6368,17300.0
2009-04-17 14:20:00,30.44,30.53,30.39,30.41,25800.0,21.6439,21.7079,21.6083,21.6225,25800.0
2009-04-17 14:25:00,30.41,30.43,30.34,30.36,19600.0,21.6225,21.6368,21.5728,21.587,19600.0
2009-04-17 14:30:00,30.36,30.41,30.35,30.37,17700.0,21.587,21.6225,21.5799,21.5941,17700.0
2009-04-17 14:35:00,30.37,30.42,30.35,30.41,33300.0,21.5941,21.6297,21.5799,21.6225,33300.0
2009-04-17 14:40:00,30.41,30.45,30.39,30.4,19200.0,21.6225,21.651,21.6083,21.6154,19200.0
2009-04-17 14:45:00,30.41,30.41,30.33,30.33,20200.0,21.6225,21.6225,21.5657,21.5657,20200.0
2009-04-17 14:50:00,30.33,30.34,30.19,30.24,29100.0,21.5657,21.5728,21.4661,21.5017,29100.0
2009-04-17 14:55:00,30.24,30.24,30.13,30.17,34900.0,21.5017,21.5017,21.4235,21.4519,34900.0
2009-04-17 15:00:00,30.16,30.22,30.14,30.19,50200.0,21.4448,21.4875,21.4306,21.4661,50200.0
2009-04-17 15:05:00,30.19,30.2,30.15,30.19,53800.0,21.4661,21.4732,21.4377,21.4661,53800.0
2009-04-17 15:10:00,30.2,30.33,30.2,30.3,70100.0,21.4732,21.5657,21.4732,21.5443,70100.0
2009-04-17 15:15:00,30.3,30.35,30.24,30.27,30900.0,21.5443,21.5799,21.5017,21.523,30900.0
2009-04-17 15:20:00,30.27,30.37,30.22,30.33,46900.0,21.523,21.5941,21.4875,21.5657,46900.0
2009-04-17 15:25:00,30.33,30.33,30.27,30.27,23100.0,21.5657,21.5657,21.523,21.523,23100.0
2009-04-17 15:30:00,30.27,30.31,30.16,30.24,42500.0,21.523,21.5514,21.4448,21.5017,42500.0
2009-04-17 15:35:00,30.24,30.4,30.24,30.38,64100.0,21.5017,21.6154,21.5017,21.6012,64100.0
2009-04-17 15:40:00,30.38,30.46,30.37,30.42,79200.0,21.6012,21.6581,21.5941,21.6297,79200.0
2009-04-17 15:45:00,30.41,30.42,30.28,30.36,69800.0,21.6225,21.6297,21.5301,21.587,69800.0
2009-04-17 15:50:00,30.36,30.37,30.25,30.26,84700.0,21.587,21.5941,21.5088,21.5159,84700.0
2009-04-17 15:55:00,30.26,30.31,30.25,30.29,105600.0,21.5159,21.5514,21.5088,21.5372,105600.0
2009-04-20 09:30:00,29.53,29.69,29.11,29.21,29300.0,20.9968,21.1106,20.6982,20.7693,29300.0
2009-04-20 09:35:00,29.12,29.3,28.96,29.02,19000.0,20.7053,20.8333,20.5915,20.6342,19000.0
2009-04-20 09:40:00,29.04,29.04,28.79,28.84,29800.0,20.6484,20.6484,20.4707,20.5062,29800.0
2009-04-20 09:45:00,28.82,28.96,28.74,28.93,23800.0,20.492,20.5915,20.4351,20.5702,23800.0
2009-04-20 09:50:00,28.94,28.94,28.66,28.74,18600.0,20.5773,20.5773,20.3782,20.4351,18600.0
2009-04-20 09:55:00,28.74,28.74,28.56,28.72,31600.0,20.4351,20.4351,20.3071,20.4209,31600.0
2009-04-20 10:00:00,28.7,28.7,28.45,28.55,26600.0,20.4067,20.4067,20.2289,20.3,26600.0
2009-04-20 10:05:00,28.55,28.56,28.42,28.47,10400.0,20.3,20.3071,20.2076,20.2431,10400.0
2009-04-20 10:10:00,28.47,28.58,28.42,28.54,29300.0,20.2431,20.3214,20.2076,20.2929,29300.0
2009-04-20 10:15:00,28.53,28.56,28.46,28.49,11800.0,20.2858,20.3071,20.236,20.2574,11800.0
2009-04-20 10:20:00,28.48,28.55,28.48,28.54,10700.0,20.2503,20.3,20.2503,20.2929,10700.0
2009-04-20 10:25:00,28.56,28.64,28.51,28.51,16900.0,20.3071,20.364,20.2716,20.2716,16900.0
2009-04-20 10:30:00,28.52,28.58,28.5,28.58,19000.0,20.2787,20.3214,20.2645,20.3214,19000.0
2009-04-20 10:35:00,28.59,28.68,28.59,28.67,20100.0,20.3285,20.3925,20.3285,20.3853,20100.0
2009-04-20 10:40:00,28.68,28.69,28.59,28.61,15800.0,20.3925,20.3996,20.3285,20.3427,15800.0
2009-04-20 10:45:00,28.59,28.59,28.54,28.56,16600.0,20.3285,20.3285,20.2929,20.3071,16600.0
2009-04-20 10:50:00,28.57,28.61,28.54,28.55,96900.0,20.3142,20.3427,20.2929,20.3,96900.0
2009-04-20 10:55:00,28.54,28.56,28.5,28.53,18200.0,20.2929,20.3071,20.2645,20.2858,18200.0
2009-04-20 11:00:00,28.53,28.56,28.53,28.53,12500.0,20.2858,20.3071,20.2858,20.2858,12500.0
2009-04-20 11:05:00,28.53,28.57,28.53,28.55,22700.0,20.2858,20.3142,20.2858,20.3,22700.0
2009-04-20 11:10:00,28.56,28.57,28.5,28.56,10400.0,20.3071,20.3142,20.2645,20.3071,10400.0
2009-04-20 11:15:00,28.55,28.56,28.54,28.55,8400.0,20.3,20.3071,20.2929,20.3,8400.0
2009-04-20 11:20:00,28.56,28.64,28.54,28.61,14300.0,20.3071,20.364,20.2929,20.3427,14300.0
2009-04-20 11:25:00,28.61,28.63,28.57,28.61,10700.0,20.3427,20.3569,20.3142,20.3427,10700.0
2009-04-20 11:30:00,28.61,28.63,28.54,28.56,12800.0,20.3427,20.3569,20.2929,20.3071,12800.0
2009-04-20 11:35:00,28.56,28.6,28.55,28.57,11100.0,20.3071,20.3356,20.3,20.3142,11100.0
2009-04-20 11:40:00,28.59,28.59,28.51,28.54,20600.0,20.3285,20.3285,20.2716,20.2929,20600.0
2009-04-20 11:45:00,28.54,28.58,28.49,28.57,15700.0,20.2929,20.3214,20.2574,20.3142,15700.0
2009-04-20 11:50:00,28.59,28.7,28.58,28.69,18500.0,20.3285,20.4067,20.3214,20.3996,18500.0
2009-04-20 11:55:00,28.69,28.69,28.55,28.56,19100.0,20.3996,20.3996,20.3,20.3071,19100.0
2009-04-20 12:00:00,28.56,28.56,28.49,28.52,9900.0,20.3071,20.3071,20.2574,20.2787,9900.0
2009-04-20 12:05:00,28.52,28.57,28.52,28.56,12200.0,20.2787,20.3142,20.2787,20.3071,12200.0
2009-04-20 12:10:00,28.55,28.59,28.55,28.57,10500.0,20.3,20.3285,20.3,20.3142,10500.0
2009-04-20 12:15:00,28.57,28.58,28.55,28.55,9600.0,20.3142,20.3214,20.3,20.3,9600.0
2009-04-20 12:20:00,28.55,28.6,28.55,28.56,7100.0,20.3,20.3356,20.3,20.3071,7100.0
2009-04-20 12:25:00,28.56,28.6,28.55,28.58,4700.0,20.3071,20.3356,20.3,20.3214,4700.0
2009-04-20 12:30:00,28.57,28.61,28.54,28.61,12600.0,20.3142,20.3427,20.2929,20.3427,12600.0
2009-04-20 12:35:00,28.61,28.62,28.55,28.57,15400.0,20.3427,20.3498,20.3,20.3142,15400.0
2009-04-20 12:40:00,28.57,28.63,28.55,28.63,8100.0,20.3142,20.3569,20.3,20.3569,8100.0
2009-04-20 12:45:00,28.6,28.63,28.57,28.62,4700.0,20.3356,20.3569,20.3142,20.3498,4700.0
2009-04-20 12:50:00,28.61,28.66,28.59,28.64,6100.0,20.3427,20.3782,20.3285,20.364,6100.0
2009-04-20 12:55:00,28.63,28.72,28.63,28.7,6500.0,20.3569,20.4209,20.3569,20.4067,6500.0
2009-04-20 13:00:00,28.7,28.7,28.59,28.59,8700.0,20.4067,20.4067,20.3285,20.3285,8700.0
2009-04-20 13:05:00,28.6,28.61,28.55,28.55,13500.0,20.3356,20.3427,20.3,20.3,13500.0
2009-04-20 13:10:00,28.55,28.56,28.52,28.54,10900.0,20.3,20.3071,20.2787,20.2929,10900.0
2009-04-20 13:15:00,28.53,28.54,28.46,28.46,13400.0,20.2858,20.2929,20.236,20.236,13400.0
2009-04-20 13:20:00,28.47,28.51,28.45,28.49,17800.0,20.2431,20.2716,20.2289,20.2574,17800.0
2009-04-20 13:25:00,28.48,28.49,28.46,28.46,75700.0,20.2503,20.2574,20.236,20.236,75700.0
2009-04-20 13:30:00,28.47,28.59,28.45,28.58,16300.0,20.2431,20.3285,20.2289,20.3214,16300.0
2009-04-20 13:35:00,28.59,28.63,28.56,28.63,9000.0,20.3285,20.3569,20.3071,20.3569,9000.0
2009-04-20 13:40:00,28.63,28.69,28.63,28.67,13100.0,20.3569,20.3996,20.3569,20.3853,13100.0
2009-04-20 13:45:00,28.67,28.7,28.61,28.62,9100.0,20.3853,20.4067,20.3427,20.3498,9100.0
2009-04-20 13:50:00,28.62,28.67,28.58,28.65,15600.0,20.3498,20.3853,20.3214,20.3711,15600.0
2009-04-20 13:55:00,28.66,28.71,28.66,28.68,10900.0,20.3782,20.4138,20.3782,20.3925,10900.0
2009-04-20 14:00:00,28.68,28.68,28.6,28.62,19300.0,20.3925,20.3925,20.3356,20.3498,19300.0
2009-04-20 14:05:00,28.61,28.61,28.57,28.58,13200.0,20.3427,20.3427,20.3142,20.3214,13200.0
2009-04-20 14:10:00,28.58,28.6,28.53,28.59,20600.0,20.3214,20.3356,20.2858,20.3285,20600.0
2009-04-20 14:15:00,28.6,28.61,28.58,28.61,8700.0,20.3356,20.3427,20.3214,20.3427,8700.0
2009-04-20 14:20:00,28.61,28.61,28.57,28.61,17500.0,20.3427,20.3427,20.3142,20.3427,17500.0
2009-04-20 14:25:00,28.6,28.72,28.59,28.72,27300.0,20.3356,20.4209,20.3285,20.4209,27300.0
2009-04-20 14:30:00,28.71,28.77,28.71,28.76,25000.0,20.4138,20.4565,20.4138,20.4493,25000.0
2009-04-20 14:35:00,28.75,28.76,28.63,28.67,25900.0,20.4422,20.4493,20.3569,20.3853,25900.0
2009-04-20 14:40:00,28.67,28.77,28.66,28.74,29200.0,20.3853,20.4565,20.3782,20.4351,29200.0
2009-04-20 14:45:00,28.75,28.75,28.68,28.69,22200.0,20.4422,20.4422,20.3925,20.3996,22200.0
2009-04-20 14:50:00,28.69,28.71,28.65,28.66,29500.0,20.3996,20.4138,20.3711,20.3782,29500.0
2009-04-20 14:55:00,28.66,28.7,28.58,28.59,34100.0,20.3782,20.4067,20.3214,20.3285,34100.0
2009-04-20 15:00:00,28.58,28.59,28.51,28.51,56600.0,20.3214,20.3285,20.2716,20.2716,56600.0
2009-04-20 15:05:00,28.51,28.52,28.42,28.43,64600.0,20.2716,20.2787,20.2076,20.2147,64600.0
2009-04-20 15:10:00,28.43,28.44,28.32,28.36,193700.0,20.2147,20.2218,20.1365,20.1649,193700.0
2009-04-20 15:15:00,28.37,28.37,28.27,28.32,61100.0,20.172,20.172,20.1009,20.1365,61100.0
2009-04-20 15:20:00,28.31,28.31,28.24,28.25,59600.0,20.1294,20.1294,20.0796,20.0867,59600.0
2009-04-20 15:25:00,28.24,28.26,28.18,28.23,49100.0,20.0796,20.0938,20.0369,20.0725,49100.0
2009-04-20 15:30:00,28.23,28.34,28.23,28.29,99300.0,20.0725,20.1507,20.0725,20.1152,99300.0
2009-04-20 15:35:00,28.3,28.32,28.16,28.16,57700.0,20.1223,20.1365,20.0227,20.0227,57700.0
2009-04-20 15:40:00,28.16,28.26,28.14,28.2,83000.0,20.0227,20.0938,20.0085,20.0512,83000.0
2009-04-20 15:45:00,28.2,28.24,28.18,28.18,101600.0,20.0512,20.0796,20.0369,20.0369,101600.0
2009-04-20 15:50:00,28.19,28.19,28.1,28.15,98000.0,20.0441,20.0441,19.9801,20.0156,98000.0
2009-04-20 15:55:00,28.14,28.17,28.13,28.15,68900.0,20.0085,20.0298,20.0014,20.0156,68900.0
2009-04-21 09:30:00,27.86,28.45,27.86,28.05,28500.0,19.8094,20.2289,19.8094,19.9445,28500.0
2009-04-21 09:35:00,28.03,28.07,28.0,28.0,14200.0,19.9303,19.9587,19.909,19.909,14200.0
2009-04-21 09:40:00,28.01,28.03,27.95,27.95,20400.0,19.9161,19.9303,19.8734,19.8734,20400.0
2009-04-21 09:45:00,27.97,27.97,27.81,27.88,10800.0,19.8876,19.8876,19.7739,19.8236,10800.0
2009-04-21 09:50:00,27.86,28.09,27.84,28.0,61000.0,19.8094,19.9729,19.7952,19.909,61000.0
2009-04-21 09:55:00,28.02,28.05,27.97,28.03,21800.0,19.9232,19.9445,19.8876,19.9303,21800.0
2009-04-21 10:00:00,28.05,28.08,27.98,27.99,39600.0,19.9445,19.9658,19.8947,19.9018,39600.0
2009-04-21 10:05:00,27.99,28.11,27.99,28.1,22800.0,19.9018,19.9872,19.9018,19.9801,22800.0
2009-04-21 10:10:00,28.1,28.15,27.94,27.96,32500.0,19.9801,20.0156,19.8663,19.8805,32500.0
2009-04-21 10:15:00,27.96,28.06,27.96,28.05,32500.0,19.8805,19.9516,19.8805,19.9445,32500.0
2009-04-21 10:20:00,28.04,28.04,27.99,28.02,7900.0,19.9374,19.9374,19.9018,19.9232,7900.0
2009-04-21 10:25:00,28.02,28.04,28.0,28.04,9200.0,19.9232,19.9374,19.909,19.9374,9200.0
2009-04-21 10:30:00,28.04,28.1,28.01,28.09,20800.0,19.9374,19.9801,19.9161,19.9729,20800.0
2009-04-21 10:35:00,28.09,28.32,28.09,28.31,18200.0,19.9729,20.1365,19.9729,20.1294,18200.0
2009-04-21 10:40:00,28.29,28.32,28.26,28.32,12400.0,20.1152,20.1365,20.0938,20.1365,12400.0
2009-04-21 10:45:00,28.32,28.37,28.32,28.35,11400.0,20.1365,20.172,20.1365,20.1578,11400.0
2009-04-21 10:50:00,28.36,28.4,28.33,28.37,9300.0,20.1649,20.1934,20.1436,20.172,9300.0
2009-04-21 10:55:00,28.37,28.47,28.36,28.47,11900.0,20.172,20.2431,20.1649,20.2431,11900.0
2009-04-21 11:00:00,28.46,28.57,28.46,28.54,13100.0,20.236,20.3142,20.236,20.2929,13100.0
2009-04-21 11:05:00,28.54,28.6,28.51,28.52,13400.0,20.2929,20.3356,20.2716,20.2787,13400.0
2009-04-21 11:10:00,28.52,28.65,28.52,28.6,9100.0,20.2787,20.3711,20.2787,20.3356,9100.0
2009-04-21 11:15:00,28.61,28.75,28.61,28.75,14800.0,20.3427,20.4422,20.3427,20.4422,14800.0
2009-04-21 11:20:00,28.74,28.78,28.69,28.75,15000.0,20.4351,20.4636,20.3996,20.4422,15000.0
2009-04-21 11:25:00,28.75,28.75,28.6,28.62,16000.0,20.4422,20.4422,20.3356,20.3498,16000.0
2009-04-21 11:30:00,28.61,28.67,28.61,28.67,7300.0,20.3427,20.3853,20.3427,20.3853,7300.0
2009-04-21 11:35:00,28.66,28.69,28.64,28.65,9900.0,20.3782,20.3996,20.364,20.3711,9900.0
2009-04-21 11:40:00,28.65,28.73,28.64,28.73,12000.0,20.3711,20.428,20.364,20.428,12000.0
2009-04-21 11:45:00,28.72,28.84,28.72,28.84,18600.0,20.4209,20.5062,20.4209,20.5062,18600.0
2009-04-21 11:50:00,28.84,28.84,28.78,28.81,8700.0,20.5062,20.5062,20.4636,20.4849,8700.0
2009-04-21 11:55:00,28.83,28.85,28.76,28.79,10800.0,20.4991,20.5133,20.4493,20.4707,10800.0
2009-04-21 12:00:00,28.8,28.93,28.8,28.93,18900.0,20.4778,20.5702,20.4778,20.5702,18900.0
2009-04-21 12:05:00,28.93,28.96,28.91,28.94,18000.0,20.5702,20.5915,20.556,20.5773,18000.0
2009-04-21 12:10:00,28.94,28.94,28.85,28.87,8500.0,20.5773,20.5773,20.5133,20.5276,8500.0
2009-04-21 12:15:00,28.86,29.02,28.85,29.0,33200.0,20.5204,20.6342,20.5133,20.62,33200.0
2009-04-21 12:20:00,28.99,29.04,28.95,29.0,65500.0,20.6129,20.6484,20.5844,20.62,65500.0
2009-04-21 12:25:00,28.99,29.02,28.92,28.95,22700.0,20.6129,20.6342,20.5631,20.5844,22700.0
2009-04-21 12:30:00,28.96,29.02,28.95,29.0,15500.0,20.5915,20.6342,20.5844,20.62,15500.0
2009-04-21 12:35:00,29.0,29.04,28.94,28.98,19300.0,20.62,20.6484,20.5773,20.6058,19300.0
2009-04-21 12:40:00,28.97,29.02,28.96,29.02,18500.0,20.5987,20.6342,20.5915,20.6342,18500.0
2009-04-21 12:45:00,29.01,29.03,28.98,29.01,36900.0,20.6271,20.6413,20.6058,20.6271,36900.0
2009-04-21 12:50:00,28.99,29.09,28.99,29.06,8000.0,20.6129,20.684,20.6129,20.6627,8000.0
2009-04-21 12:55:00,29.04,29.05,28.76,28.79,22600.0,20.6484,20.6555,20.4493,20.4707,22600.0
2009-04-21 13:00:00,28.8,28.8,28.73,28.76,8600.0,20.4778,20.4778,20.428,20.4493,8600.0
2009-04-21 13:05:00,28.75,28.77,28.74,28.76,3900.0,20.4422,20.4565,20.4351,20.4493,3900.0
2009-04-21 13:10:00,28.76,28.9,28.75,28.87,12300.0,20.4493,20.5489,20.4422,20.5276,12300.0
2009-04-21 13:15:00,28.87,28.89,28.78,28.8,24900.0,20.5276,20.5418,20.4636,20.4778,24900.0
2009-04-21 13:20:00,28.81,28.83,28.79,28.83,8800.0,20.4849,20.4991,20.4707,20.4991,8800.0
2009-04-21 13:25:00,28.83,28.84,28.8,28.82,7100.0,20.4991,20.5062,20.4778,20.492,7100.0
2009-04-21 13:30:00,28.83,28.83,28.71,28.82,18300.0,20.4991,20.4991,20.4138,20.492,18300.0
2009-04-21 13:35:00,28.82,28.88,28.82,28.85,12800.0,20.492,20.5347,20.492,20.5133,12800.0
2009-04-21 13:40:00,28.85,28.97,28.84,28.86,15900.0,20.5133,20.5987,20.5062,20.5204,15900.0
2009-04-21 13:45:00,28.87,28.93,28.85,28.89,21200.0,20.5276,20.5702,20.5133,20.5418,21200.0
2009-04-21 13:50:00,28.88,28.9,28.81,28.82,9900.0,20.5347,20.5489,20.4849,20.492,9900.0
2009-04-21 13:55:00,28.82,28.91,28.82,28.9,18800.0,20.492,20.556,20.492,20.5489,18800.0
2009-04-21 14:00:00,28.9,28.99,28.89,28.92,22900.0,20.5489,20.6129,20.5418,20.5631,22900.0
2009-04-21 14:05:00,28.92,28.98,28.87,28.98,16000.0,20.5631,20.6058,20.5276,20.6058,16000.0
2009-04-21 14:10:00,28.98,28.99,28.86,28.86,39100.0,20.6058,20.6129,20.5204,20.5204,39100.0
2009-04-21 14:15:00,28.85,28.89,28.79,28.85,17400.0,20.5133,20.5418,20.4707,20.5133,17400.0
2009-04-21 14:20:00,28.85,28.92,28.83,28.9,15900.0,20.5133,20.5631,20.4991,20.5489,15900.0
2009-04-21 14:25:00,28.91,29.03,28.87,29.01,19800.0,20.556,20.6413,20.5276,20.6271,19800.0
2009-04-21 14:30:00,29.02,29.05,28.97,29.02,32100.0,20.6342,20.6555,20.5987,20.6342,32100.0
2009-04-21 14:35:00,29.0,29.04,28.94,28.95,34600.0,20.62,20.6484,20.5773,20.5844,34600.0
2009-04-21 14:40:00,28.96,28.97,28.86,28.91,30700.0,20.5915,20.5987,20.5204,20.556,30700.0
2009-04-21 14:45:00,28.91,28.95,28.89,28.91,12000.0,20.556,20.5844,20.5418,20.556,12000.0
2009-04-21 14:50:00,28.92,28.95,28.77,28.83,22700.0,20.5631,20.5844,20.4565,20.4991,22700.0
2009-04-21 14:55:00,28.84,28.87,28.76,28.76,14100.0,20.5062,20.5276,20.4493,20.4493,14100.0
2009-04-21 15:00:00,28.77,28.9,28.74,28.89,22800.0,20.4565,20.5489,20.4351,20.5418,22800.0
2009-04-21 15:05:00,28.88,29.04,28.86,28.99,34000.0,20.5347,20.6484,20.5204,20.6129,34000.0
2009-04-21 15:10:00,28.99,29.02,28.95,29.0,30700.0,20.6129,20.6342,20.5844,20.62,30700.0
2009-04-21 15:15:00,29.0,29.04,28.99,29.01,40600.0,20.62,20.6484,20.6129,20.6271,40600.0
2009-04-21 15:20:00,29.0,29.01,28.9,28.99,29800.0,20.62,20.6271,20.5489,20.6129,29800.0
2009-04-21 15:25:00,28.99,29.03,28.97,29.0,70400.0,20.6129,20.6413,20.5987,20.62,70400.0
2009-04-21 15:30:00,29.0,29.07,28.97,29.03,91200.0,20.62,20.6698,20.5987,20.6413,91200.0
2009-04-21 15:35:00,29.03,29.08,28.93,29.08,91300.0,20.6413,20.6769,20.5702,20.6769,91300.0
2009-04-21 15:40:00,29.09,29.14,28.89,28.91,66500.0,20.684,20.7195,20.5418,20.556,66500.0
2009-04-21 15:45:00,28.93,29.02,28.9,28.95,54300.0,20.5702,20.6342,20.5489,20.5844,54300.0
2009-04-21 15:50:00,28.97,29.05,28.93,29.0,101300.0,20.5987,20.6555,20.5702,20.62,101300.0
2009-04-21 15:55:00,29.0,29.03,28.99,29.0,127400.0,20.62,20.6413,20.6129,20.62,127400.0
2009-04-22 09:30:00,28.76,29.12,28.6,28.82,8000.0,20.4493,20.7053,20.3356,20.492,8000.0
2009-04-22 09:35:00,28.87,29.23,28.87,29.09,15900.0,20.5276,20.7835,20.5276,20.684,15900.0
2009-04-22 09:40:00,29.08,29.24,29.07,29.18,17500.0,20.6769,20.7906,20.6698,20.748,17500.0
2009-04-22 09:45:00,29.18,29.23,29.08,29.15,29100.0,20.748,20.7835,20.6769,20.7266,29100.0
2009-04-22 09:50:00,29.13,29.23,29.01,29.23,64300.0,20.7124,20.7835,20.6271,20.7835,64300.0
2009-04-22 09:55:00,29.24,29.42,29.24,29.36,16400.0,20.7906,20.9186,20.7906,20.876,16400.0
2009-04-22 10:00:00,29.37,29.76,29.37,29.73,33600.0,20.8831,21.1604,20.8831,21.139,33600.0
2009-04-22 10:05:00,29.74,29.97,29.74,29.97,34900.0,21.1462,21.3097,21.1462,21.3097,34900.0
2009-04-22 10:10:00,29.97,30.06,29.91,30.03,26900.0,21.3097,21.3737,21.267,21.3524,26900.0
2009-04-22 10:15:00,30.03,30.07,29.94,29.97,24300.0,21.3524,21.3808,21.2884,21.3097,24300.0
2009-04-22 10:20:00,29.99,30.24,29.99,30.08,15200.0,21.3239,21.5017,21.3239,21.3879,15200.0
2009-04-22 10:25:00,30.08,30.42,30.08,30.4,28200.0,21.3879,21.6297,21.3879,21.6154,28200.0
2009-04-22 10:30:00,30.4,30.46,30.32,30.37,24800.0,21.6154,21.6581,21.5586,21.5941,24800.0
2009-04-22 10:35:00,30.38,30.56,30.36,30.56,28900.0,21.6012,21.7292,21.587,21.7292,28900.0
2009-04-22 10:40:00,30.54,30.58,30.41,30.44,12500.0,21.715,21.7434,21.6225,21.6439,12500.0
2009-04-22 10:45:00,30.45,30.53,30.41,30.51,12200.0,21.651,21.7079,21.6225,21.6937,12200.0
2009-04-22 10:50:00,30.51,30.53,30.43,30.44,15100.0,21.6937,21.7079,21.6368,21.6439,15100.0
2009-04-22 10:55:00,30.43,30.53,30.28,30.35,29200.0,21.6368,21.7079,21.5301,21.5799,29200.0
2009-04-22 11:00:00,30.32,30.61,30.3,30.6,35000.0,21.5586,21.7648,21.5443,21.7576,35000.0
2009-04-22 11:05:00,30.6,30.68,30.54,30.64,29500.0,21.7576,21.8145,21.715,21.7861,29500.0
2009-04-22 11:10:00,30.63,30.7,30.62,30.68,20500.0,21.779,21.8287,21.7719,21.8145,20500.0
2009-04-22 11:15:00,30.66,30.8,30.66,30.73,16300.0,21.8003,21.8999,21.8003,21.8501,16300.0
2009-04-22 11:20:00,30.73,30.74,30.64,30.69,19700.0,21.8501,21.8572,21.7861,21.8216,19700.0
2009-04-22 11:25:00,30.67,30.7,30.59,30.63,19500.0,21.8074,21.8287,21.7505,21.779,19500.0
2009-04-22 11:30:00,30.63,30.71,30.6,30.62,21100.0,21.779,21.8359,21.7576,21.7719,21100.0
2009-04-22 11:35:00,30.62,30.7,30.61,30.69,14400.0,21.7719,21.8287,21.7648,21.8216,14400.0
2009-04-22 11:40:00,30.7,30.73,30.59,30.6,24000.0,21.8287,21.8501,21.7505,21.7576,24000.0
2009-04-22 11:45:00,30.6,30.68,30.56,30.59,22300.0,21.7576,21.8145,21.7292,21.7505,22300.0
2009-04-22 11:50:00,30.59,30.6,30.53,30.57,17700.0,21.7505,21.7576,21.7079,21.7363,17700.0
2009-04-22 11:55:00,30.57,30.66,30.55,30.62,15600.0,21.7363,21.8003,21.7221,21.7719,15600.0
2009-04-22 12:00:00,30.62,30.63,30.52,30.54,13300.0,21.7719,21.779,21.7008,21.715,13300.0
2009-04-22 12:05:00,30.55,30.65,30.54,30.61,15700.0,21.7221,21.7932,21.715,21.7648,15700.0
2009-04-22 12:10:00,30.61,30.66,30.58,30.6,13200.0,21.7648,21.8003,21.7434,21.7576,13200.0
2009-04-22 12:15:00,30.61,30.62,30.58,30.6,12000.0,21.7648,21.7719,21.7434,21.7576,12000.0
2009-04-22 12:20:00,30.61,30.61,30.53,30.53,11200.0,21.7648,21.7648,21.7079,21.7079,11200.0
2009-04-22 12:25:00,30.54,30.56,30.5,30.51,22200.0,21.715,21.7292,21.6865,21.6937,22200.0
2009-04-22 12:30:00,30.5,30.51,30.46,30.46,14500.0,21.6865,21.6937,21.6581,21.6581,14500.0
2009-04-22 12:35:00,30.46,30.46,30.37,30.39,16700.0,21.6581,21.6581,21.5941,21.6083,16700.0
2009-04-22 12:40:00,30.39,30.41,30.3,30.3,7900.0,21.6083,21.6225,21.5443,21.5443,7900.0
2009-04-22 12:45:00,30.29,30.3,30.09,30.13,35800.0,21.5372,21.5443,21.395,21.4235,35800.0
2009-04-22 12:50:00,30.14,30.23,30.12,30.23,10900.0,21.4306,21.4946,21.4163,21.4946,10900.0
2009-04-22 12:55:00,30.24,30.39,30.24,30.37,21500.0,21.5017,21.6083,21.5017,21.5941,21500.0
2009-04-22 13:00:00,30.35,30.38,30.18,30.28,10900.0,21.5799,21.6012,21.459,21.5301,10900.0
2009-04-22 13:05:00,30.29,30.38,30.28,30.33,12200.0,21.5372,21.6012,21.5301,21.5657,12200.0
2009-04-22 13:10:00,30.33,30.39,30.23,30.39,13800.0,21.5657,21.6083,21.4946,21.6083,13800.0
2009-04-22 13:15:00,30.39,30.5,30.39,30.47,18800.0,21.6083,21.6865,21.6083,21.6652,18800.0
2009-04-22 13:20:00,30.49,30.51,30.42,30.44,11500.0,21.6794,21.6937,21.6297,21.6439,11500.0
2009-04-22 13:25:00,30.44,30.53,30.43,30.49,23600.0,21.6439,21.7079,21.6368,21.6794,23600.0
2009-04-22 13:30:00,30.5,30.54,30.45,30.54,17600.0,21.6865,21.715,21.651,21.715,17600.0
2009-04-22 13:35:00,30.54,30.55,30.51,30.51,24900.0,21.715,21.7221,21.6937,21.6937,24900.0
2009-04-22 13:40:00,30.52,30.56,30.47,30.47,10700.0,21.7008,21.7292,21.6652,21.6652,10700.0
2009-04-22 13:45:00,30.46,30.54,30.44,30.52,13400.0,21.6581,21.715,21.6439,21.7008,13400.0
2009-04-22 13:50:00,30.51,30.56,30.46,30.49,10800.0,21.6937,21.7292,21.6581,21.6794,10800.0
2009-04-22 13:55:00,30.49,30.5,30.35,30.35,12100.0,21.6794,21.6865,21.5799,21.5799,12100.0
2009-04-22 14:00:00,30.35,30.48,30.34,30.37,11900.0,21.5799,21.6723,21.5728,21.5941,11900.0
2009-04-22 14:05:00,30.35,30.49,30.34,30.44,14600.0,21.5799,21.6794,21.5728,21.6439,14600.0
2009-04-22 14:10:00,30.43,30.53,30.43,30.51,14900.0,21.6368,21.7079,21.6368,21.6937,14900.0
2009-04-22 14:15:00,30.51,30.58,30.51,30.53,44500.0,21.6937,21.7434,21.6937,21.7079,44500.0
2009-04-22 14:20:00,30.53,30.59,30.53,30.56,17700.0,21.7079,21.7505,21.7079,21.7292,17700.0
2009-04-22 14:25:00,30.57,30.62,30.53,30.61,18800.0,21.7363,21.7719,21.7079,21.7648,18800.0
2009-04-22 14:30:00,30.65,30.7,30.64,30.66,41000.0,21.7932,21.8287,21.7861,21.8003,41000.0
2009-04-22 14:35:00,30.65,30.7,30.65,30.67,32200.0,21.7932,21.8287,21.7932,21.8074,32200.0
2009-04-22 14:40:00,30.66,30.7,30.65,30.68,33700.0,21.8003,21.8287,21.7932,21.8145,33700.0
2009-04-22 14:45:00,30.68,30.71,30.62,30.7,30200.0,21.8145,21.8359,21.7719,21.8287,30200.0
2009-04-22 14:50:00,30.7,30.71,30.67,30.69,30500.0,21.8287,21.8359,21.8074,21.8216,30500.0
2009-04-22 14:55:00,30.69,30.72,30.5,30.57,35000.0,21.8216,21.843,21.6865,21.7363,35000.0
2009-04-22 15:00:00,30.57,30.59,30.45,30.59,32600.0,21.7363,21.7505,21.651,21.7505,32600.0
2009-04-22 15:05:00,30.58,30.64,30.57,30.64,21600.0,21.7434,21.7861,21.7363,21.7861,21600.0
2009-04-22 15:10:00,30.65,30.77,30.65,30.73,86300.0,21.7932,21.8785,21.7932,21.8501,86300.0
2009-04-22 15:15:00,30.73,30.75,30.44,30.49,49900.0,21.8501,21.8643,21.6439,21.6794,49900.0
2009-04-22 15:20:00,30.51,30.65,30.49,30.58,46600.0,21.6937,21.7932,21.6794,21.7434,46600.0
2009-04-22 15:25:00,30.54,30.61,30.49,30.55,42600.0,21.715,21.7648,21.6794,21.7221,42600.0
2009-04-22 15:30:00,30.54,30.55,30.43,30.5,40700.0,21.715,21.7221,21.6368,21.6865,40700.0
2009-04-22 15:35:00,30.5,30.5,30.14,30.24,49100.0,21.6865,21.6865,21.4306,21.5017,49100.0
2009-04-22 15:40:00,30.23,30.37,30.09,30.21,69100.0,21.4946,21.5941,21.395,21.4803,69100.0
2009-04-22 15:45:00,30.18,30.24,29.93,30.0,60200.0,21.459,21.5017,21.2813,21.331,60200.0
2009-04-22 15:50:00,30.01,30.08,29.87,29.95,58600.0,21.3381,21.3879,21.2386,21.2955,58600.0
2009-04-22 15:55:00,29.95,29.95,29.84,29.86,65200.0,21.2955,21.2955,21.2173,21.2315,65200.0
2009-04-23 09:30:00,29.76,30.36,29.54,30.31,26200.0,21.1604,21.587,21.0039,21.5514,26200.0
2009-04-23 09:35:00,30.31,30.31,29.82,30.26,31300.0,21.5514,21.5514,21.203,21.5159,31300.0
2009-04-23 09:40:00,30.25,30.29,29.94,30.2,20900.0,21.5088,21.5372,21.2884,21.4732,20900.0
2009-04-23 09:45:00,30.17,30.2,30.03,30.18,11100.0,21.4519,21.4732,21.3524,21.459,11100.0
2009-04-23 09:50:00,30.2,30.27,29.97,29.98,12400.0,21.4732,21.523,21.3097,21.3168,12400.0
2009-04-23 09:55:00,29.97,29.98,29.76,29.83,23600.0,21.3097,21.3168,21.1604,21.2101,23600.0
2009-04-23 10:00:00,29.83,29.83,29.5,29.67,23800.0,21.2101,21.2101,20.9755,21.0964,23800.0
2009-04-23 10:05:00,29.67,29.87,29.63,29.71,14900.0,21.0964,21.2386,21.0679,21.1248,14900.0
2009-04-23 10:10:00,29.71,29.94,29.69,29.86,14900.0,21.1248,21.2884,21.1106,21.2315,14900.0
2009-04-23 10:15:00,29.84,30.06,29.83,30.01,31900.0,21.2173,21.3737,21.2101,21.3381,31900.0
2009-04-23 10:20:00,30.01,30.24,29.94,30.24,20600.0,21.3381,21.5017,21.2884,21.5017,20600.0
2009-04-23 10:25:00,30.25,30.39,30.23,30.32,14600.0,21.5088,21.6083,21.4946,21.5586,14600.0
2009-04-23 10:30:00,30.29,30.3,30.06,30.14,27800.0,21.5372,21.5443,21.3737,21.4306,27800.0
2009-04-23 10:35:00,30.12,30.44,30.12,30.32,24500.0,21.4163,21.6439,21.4163,21.5586,24500.0
2009-04-23 10:40:00,30.33,30.38,30.08,30.1,15500.0,21.5657,21.6012,21.3879,21.4021,15500.0
2009-04-23 10:45:00,30.09,30.11,29.99,30.05,11700.0,21.395,21.4092,21.3239,21.3666,11700.0
2009-04-23 10:50:00,30.01,30.11,29.97,29.97,14200.0,21.3381,21.4092,21.3097,21.3097,14200.0
2009-04-23 10:55:00,29.96,30.02,29.84,29.95,117900.0,21.3026,21.3452,21.2173,21.2955,117900.0
2009-04-23 11:00:00,29.95,30.04,29.9,29.99,18500.0,21.2955,21.3595,21.2599,21.3239,18500.0
2009-04-23 11:05:00,29.96,29.96,29.84,29.84,9400.0,21.3026,21.3026,21.2173,21.2173,9400.0
2009-04-23 11:10:00,29.82,29.89,29.67,29.68,12400.0,21.203,21.2528,21.0964,21.1035,12400.0
2009-04-23 11:15:00,29.7,29.7,29.58,29.58,17200.0,21.1177,21.1177,21.0324,21.0324,17200.0
2009-04-23 11:20:00,29.59,29.66,29.55,29.58,18600.0,21.0395,21.0893,21.0111,21.0324,18600.0
2009-04-23 11:25:00,29.56,29.57,29.45,29.45,27900.0,21.0182,21.0253,20.94,20.94,27900.0
2009-04-23 11:30:00,29.45,29.53,29.38,29.5,12900.0,20.94,20.9968,20.8902,20.9755,12900.0
2009-04-23 11:35:00,29.52,29.57,29.45,29.46,15600.0,20.9897,21.0253,20.94,20.9471,15600.0
2009-04-23 11:40:00,29.48,29.52,29.45,29.48,13700.0,20.9613,20.9897,20.94,20.9613,13700.0
2009-04-23 11:45:00,29.48,29.53,29.46,29.52,13000.0,20.9613,20.9968,20.9471,20.9897,13000.0
2009-04-23 11:50:00,29.51,29.62,29.51,29.62,10600.0,20.9826,21.0608,20.9826,21.0608,10600.0
2009-04-23 11:55:00,29.62,29.67,29.51,29.66,14400.0,21.0608,21.0964,20.9826,21.0893,14400.0
2009-04-23 12:00:00,29.65,29.71,29.61,29.66,13300.0,21.0822,21.1248,21.0537,21.0893,13300.0
2009-04-23 12:05:00,29.66,29.69,29.59,29.63,13900.0,21.0893,21.1106,21.0395,21.0679,13900.0
2009-04-23 12:10:00,29.63,29.82,29.63,29.81,7100.0,21.0679,21.203,21.0679,21.1959,7100.0
2009-04-23 12:15:00,29.84,30.01,29.84,30.01,7000.0,21.2173,21.3381,21.2173,21.3381,7000.0
2009-04-23 12:20:00,30.0,30.0,29.96,29.96,4300.0,21.331,21.331,21.3026,21.3026,4300.0
2009-04-23 12:25:00,29.96,29.97,29.9,29.94,7200.0,21.3026,21.3097,21.2599,21.2884,7200.0
2009-04-23 12:30:00,29.95,29.95,29.79,29.83,10600.0,21.2955,21.2955,21.1817,21.2101,10600.0
2009-04-23 12:35:00,29.84,29.9,29.84,29.9,6000.0,21.2173,21.2599,21.2173,21.2599,6000.0
2009-04-23 12:40:00,29.93,30.03,29.93,30.0,62800.0,21.2813,21.3524,21.2813,21.331,62800.0
2009-04-23 12:45:00,29.99,29.99,29.95,29.97,6900.0,21.3239,21.3239,21.2955,21.3097,6900.0
2009-04-23 12:50:00,29.96,30.02,29.93,29.98,10800.0,21.3026,21.3452,21.2813,21.3168,10800.0
2009-04-23 12:55:00,29.97,30.07,29.97,30.04,8000.0,21.3097,21.3808,21.3097,21.3595,8000.0
2009-04-23 13:00:00,30.04,30.2,30.04,30.14,11100.0,21.3595,21.4732,21.3595,21.4306,11100.0
2009-04-23 13:05:00,30.13,30.23,30.09,30.19,9400.0,21.4235,21.4946,21.395,21.4661,9400.0
2009-04-23 13:10:00,30.2,30.21,30.03,30.11,27700.0,21.4732,21.4803,21.3524,21.4092,27700.0
2009-04-23 13:15:00,30.08,30.11,30.04,30.08,29800.0,21.3879,21.4092,21.3595,21.3879,29800.0
2009-04-23 13:20:00,30.09,30.12,30.06,30.1,34300.0,21.395,21.4163,21.3737,21.4021,34300.0
2009-04-23 13:25:00,30.08,30.14,30.06,30.09,49900.0,21.3879,21.4306,21.3737,21.395,49900.0
2009-04-23 13:30:00,30.1,30.12,30.04,30.06,19100.0,21.4021,21.4163,21.3595,21.3737,19100.0
2009-04-23 13:35:00,30.06,30.12,30.04,30.06,20600.0,21.3737,21.4163,21.3595,21.3737,20600.0
2009-04-23 13:40:00,30.07,30.09,30.0,30.01,11100.0,21.3808,21.395,21.331,21.3381,11100.0
2009-04-23 13:45:00,30.02,30.04,29.93,29.98,7200.0,21.3452,21.3595,21.2813,21.3168,7200.0
2009-04-23 13:50:00,29.97,30.0,29.83,29.96,15100.0,21.3097,21.331,21.2101,21.3026,15100.0
2009-04-23 13:55:00,29.98,30.04,29.98,30.04,6200.0,21.3168,21.3595,21.3168,21.3595,6200.0
2009-04-23 14:00:00,30.03,30.03,29.9,30.0,15900.0,21.3524,21.3524,21.2599,21.331,15900.0
2009-04-23 14:05:00,30.0,30.01,29.96,29.97,16100.0,21.331,21.3381,21.3026,21.3097,16100.0
2009-04-23 14:10:00,29.96,30.02,29.92,30.0,20600.0,21.3026,21.3452,21.2741,21.331,20600.0
2009-04-23 14:15:00,30.0,30.15,29.98,30.12,17800.0,21.331,21.4377,21.3168,21.4163,17800.0
2009-04-23 14:20:00,30.11,30.12,30.05,30.06,10000.0,21.4092,21.4163,21.3666,21.3737,10000.0
2009-04-23 14:25:00,30.07,30.19,30.04,30.15,10400.0,21.3808,21.4661,21.3595,21.4377,10400.0
2009-04-23 14:30:00,30.17,30.25,30.16,30.2,13900.0,21.4519,21.5088,21.4448,21.4732,13900.0
2009-04-23 14:35:00,30.2,30.33,30.16,30.33,11600.0,21.4732,21.5657,21.4448,21.5657,11600.0
2009-04-23 14:40:00,30.34,30.41,30.27,30.28,12100.0,21.5728,21.6225,21.523,21.5301,12100.0
2009-04-23 14:45:00,30.31,30.36,30.27,30.35,9600.0,21.5514,21.587,21.523,21.5799,9600.0
2009-04-23 14:50:00,30.33,30.4,30.28,30.28,14900.0,21.5657,21.6154,21.5301,21.5301,14900.0
2009-04-23 14:55:00,30.25,30.26,30.12,30.14,96600.0,21.5088,21.5159,21.4163,21.4306,96600.0
2009-04-23 15:00:00,30.14,30.18,29.96,30.08,31700.0,21.4306,21.459,21.3026,21.3879,31700.0
2009-04-23 15:05:00,30.08,30.11,30.01,30.07,27700.0,21.3879,21.4092,21.3381,21.3808,27700.0
2009-04-23 15:10:00,30.06,30.06,29.93,30.01,58300.0,21.3737,21.3737,21.2813,21.3381,58300.0
2009-04-23 15:15:00,30.0,30.03,29.84,29.89,28900.0,21.331,21.3524,21.2173,21.2528,28900.0
2009-04-23 15:20:00,29.87,30.07,29.82,30.05,65400.0,21.2386,21.3808,21.203,21.3666,65400.0
2009-04-23 15:25:00,30.05,30.08,29.93,30.05,35900.0,21.3666,21.3879,21.2813,21.3666,35900.0
2009-04-23 15:30:00,30.04,30.17,29.95,30.07,47200.0,21.3595,21.4519,21.2955,21.3808,47200.0
2009-04-23 15:35:00,30.07,30.12,29.99,30.11,48800.0,21.3808,21.4163,21.3239,21.4092,48800.0
2009-04-23 15:40:00,30.13,30.36,30.08,30.36,53300.0,21.4235,21.587,21.3879,21.587,53300.0
2009-04-23 15:45:00,30.37,30.43,30.3,30.43,96000.0,21.5941,21.6368,21.5443,21.6368,96000.0
2009-04-23 15:50:00,30.43,30.52,30.34,30.47,110700.0,21.6368,21.7008,21.5728,21.6652,110700.0
2009-04-23 15:55:00,30.47,30.49,30.4,30.43,52600.0,21.6652,21.6794,21.6154,21.6368,52600.0
2009-04-24 09:30:00,30.41,31.04,30.28,30.76,23000.0,21.6225,22.0705,21.5301,21.8714,23000.0
2009-04-24 09:35:00,30.78,30.91,30.64,30.89,13800.0,21.8856,21.9781,21.7861,21.9638,13800.0
2009-04-24 09:40:00,30.9,31.02,30.84,30.9,17000.0,21.971,22.0563,21.9283,21.971,17000.0
2009-04-24 09:45:00,30.95,30.98,30.85,30.97,9900.0,22.0065,22.0278,21.9354,22.0207,9900.0
2009-04-24 09:50:00,30.96,31.15,30.95,30.95,16200.0,22.0136,22.1487,22.0065,22.0065,16200.0
2009-04-24 09:55:00,30.97,31.21,30.96,31.21,11200.0,22.0207,22.1914,22.0136,22.1914,11200.0
2009-04-24 10:00:00,31.21,31.51,31.21,31.5,39500.0,22.1914,22.4047,22.1914,22.3976,39500.0
2009-04-24 10:05:00,31.5,31.62,31.49,31.55,43400.0,22.3976,22.4829,22.3905,22.4331,43400.0
2009-04-24 10:10:00,31.55,31.59,31.45,31.56,19600.0,22.4331,22.4616,22.362,22.4402,19600.0
2009-04-24 10:15:00,31.56,31.74,31.48,31.67,32000.0,22.4402,22.5682,22.3834,22.5184,32000.0
2009-04-24 10:20:00,31.68,31.7,31.48,31.57,16000.0,22.5256,22.5398,22.3834,22.4473,16000.0
2009-04-24 10:25:00,31.59,31.59,31.44,31.54,20200.0,22.4616,22.4616,22.3549,22.426,20200.0
2009-04-24 10:30:00,31.52,31.58,31.48,31.58,15100.0,22.4118,22.4545,22.3834,22.4545,15100.0
2009-04-24 10:35:00,31.56,31.72,31.54,31.7,35500.0,22.4402,22.554,22.426,22.5398,35500.0
2009-04-24 10:40:00,31.69,31.8,31.66,31.66,30200.0,22.5327,22.6109,22.5113,22.5113,30200.0
2009-04-24 10:45:00,31.65,31.9,31.57,31.83,25000.0,22.5042,22.682,22.4473,22.6322,25000.0
2009-04-24 10:50:00,31.85,31.88,31.74,31.8,25600.0,22.6464,22.6678,22.5682,22.6109,25600.0
2009-04-24 10:55:00,31.8,31.93,31.8,31.84,15300.0,22.6109,22.7033,22.6109,22.6393,15300.0
2009-04-24 11:00:00,31.83,31.89,31.68,31.69,21500.0,22.6322,22.6749,22.5256,22.5327,21500.0
2009-04-24 11:05:00,31.69,31.71,31.6,31.65,31400.0,22.5327,22.5469,22.4687,22.5042,31400.0
2009-04-24 11:10:00,31.66,31.75,31.66,31.7,14200.0,22.5113,22.5753,22.5113,22.5398,14200.0
2009-04-24 11:15:00,31.68,31.78,31.6,31.6,23800.0,22.5256,22.5967,22.4687,22.4687,23800.0
2009-04-24 11:20:00,31.61,31.63,31.53,31.54,14100.0,22.4758,22.49,22.4189,22.426,14100.0
2009-04-24 11:25:00,31.55,31.65,31.51,31.62,17600.0,22.4331,22.5042,22.4047,22.4829,17600.0
2009-04-24 11:30:00,31.63,31.7,31.58,31.64,33800.0,22.49,22.5398,22.4545,22.4971,33800.0
2009-04-24 11:35:00,31.63,31.65,31.56,31.58,24400.0,22.49,22.5042,22.4402,22.4545,24400.0
2009-04-24 11:40:00,31.58,31.6,31.48,31.59,34800.0,22.4545,22.4687,22.3834,22.4616,34800.0
2009-04-24 11:45:00,31.58,31.64,31.54,31.54,26000.0,22.4545,22.4971,22.426,22.426,26000.0
2009-04-24 11:50:00,31.54,31.54,31.49,31.51,22500.0,22.426,22.426,22.3905,22.4047,22500.0
2009-04-24 11:55:00,31.52,31.55,31.48,31.5,10200.0,22.4118,22.4331,22.3834,22.3976,10200.0
2009-04-24 12:00:00,31.5,31.54,31.42,31.48,16300.0,22.3976,22.426,22.3407,22.3834,16300.0
2009-04-24 12:05:00,31.47,31.47,31.38,31.4,19700.0,22.3762,22.3762,22.3123,22.3265,19700.0
2009-04-24 12:10:00,31.39,31.39,31.32,31.33,34700.0,22.3194,22.3194,22.2696,22.2767,34700.0
2009-04-24 12:15:00,31.33,31.34,31.2,31.3,45700.0,22.2767,22.2838,22.1843,22.2554,45700.0
2009-04-24 12:20:00,31.3,31.38,31.24,31.38,31200.0,22.2554,22.3123,22.2127,22.3123,31200.0
2009-04-24 12:25:00,31.4,31.4,31.34,31.4,12200.0,22.3265,22.3265,22.2838,22.3265,12200.0
2009-04-24 12:30:00,31.4,31.52,31.4,31.43,32800.0,22.3265,22.4118,22.3265,22.3478,32800.0
2009-04-24 12:35:00,31.45,31.57,31.45,31.57,13900.0,22.362,22.4473,22.362,22.4473,13900.0
2009-04-24 12:40:00,31.58,31.63,31.54,31.59,30100.0,22.4545,22.49,22.426,22.4616,30100.0
2009-04-24 12:45:00,31.59,31.63,31.54,31.54,18800.0,22.4616,22.49,22.426,22.426,18800.0
2009-04-24 12:50:00,31.55,31.61,31.5,31.54,16800.0,22.4331,22.4758,22.3976,22.426,16800.0
2009-04-24 12:55:00,31.54,31.56,31.49,31.51,15000.0,22.426,22.4402,22.3905,22.4047,15000.0
2009-04-24 13:00:00,31.51,31.52,31.5,31.5,3300.0,22.4047,22.4118,22.3976,22.3976,3300.0
2009-04-24 13:05:00,31.5,31.5,31.47,31.47,6600.0,22.3976,22.3976,22.3762,22.3762,6600.0
2009-04-24 13:10:00,31.48,31.48,31.43,31.43,10100.0,22.3834,22.3834,22.3478,22.3478,10100.0
2009-04-24 13:15:00,31.44,31.47,31.43,31.47,6300.0,22.3549,22.3762,22.3478,22.3762,6300.0
2009-04-24 13:20:00,31.47,31.52,31.47,31.49,12100.0,22.3762,22.4118,22.3762,22.3905,12100.0
2009-04-24 13:25:00,31.49,31.5,31.39,31.44,11300.0,22.3905,22.3976,22.3194,22.3549,11300.0
2009-04-24 13:30:00,31.45,31.45,31.35,31.37,12700.0,22.362,22.362,22.2909,22.3051,12700.0
2009-04-24 13:35:00,31.37,31.37,31.28,31.31,28200.0,22.3051,22.3051,22.2411,22.2625,28200.0
2009-04-24 13:40:00,31.3,31.3,31.24,31.25,19800.0,22.2554,22.2554,22.2127,22.2198,19800.0
2009-04-24 13:45:00,31.25,31.27,31.24,31.27,6900.0,22.2198,22.234,22.2127,22.234,6900.0
2009-04-24 13:50:00,31.26,31.27,31.2,31.22,23000.0,22.2269,22.234,22.1843,22.1985,23000.0
2009-04-24 13:55:00,31.23,31.26,31.23,31.26,10900.0,22.2056,22.2269,22.2056,22.2269,10900.0
2009-04-24 14:00:00,31.25,31.41,31.07,31.28,61900.0,22.2198,22.3336,22.0918,22.2411,61900.0
2009-04-24 14:05:00,31.28,31.37,31.08,31.13,58100.0,22.2411,22.3051,22.0989,22.1345,58100.0
2009-04-24 14:10:00,31.13,31.17,30.87,30.94,44400.0,22.1345,22.1629,21.9496,21.9994,44400.0
2009-04-24 14:15:00,30.95,31.2,30.92,31.17,66700.0,22.0065,22.1843,21.9852,22.1629,66700.0
2009-04-24 14:20:00,31.17,31.31,31.09,31.16,20800.0,22.1629,22.2625,22.1061,22.1558,20800.0
2009-04-24 14:25:00,31.16,31.32,31.1,31.3,17700.0,22.1558,22.2696,22.1132,22.2554,17700.0
2009-04-24 14:30:00,31.33,31.4,31.28,31.35,20200.0,22.2767,22.3265,22.2411,22.2909,20200.0
2009-04-24 14:35:00,31.38,31.49,31.37,31.49,13500.0,22.3123,22.3905,22.3051,22.3905,13500.0
2009-04-24 14:40:00,31.49,31.51,31.42,31.49,21500.0,22.3905,22.4047,22.3407,22.3905,21500.0
2009-04-24 14:45:00,31.5,31.54,31.36,31.39,41900.0,22.3976,22.426,22.298,22.3194,41900.0
2009-04-24 14:50:00,31.4,31.53,31.39,31.52,15300.0,22.3265,22.4189,22.3194,22.4118,15300.0
2009-04-24 14:55:00,31.52,31.53,31.45,31.51,14600.0,22.4118,22.4189,22.362,22.4047,14600.0
2009-04-24 15:00:00,31.51,31.62,31.46,31.59,40400.0,22.4047,22.4829,22.3691,22.4616,40400.0
2009-04-24 15:05:00,31.61,31.73,31.6,31.64,44200.0,22.4758,22.5611,22.4687,22.4971,44200.0
2009-04-24 15:10:00,31.64,31.73,31.52,31.67,70100.0,22.4971,22.5611,22.4118,22.5184,70100.0
2009-04-24 15:15:00,31.66,31.7,31.5,31.5,35900.0,22.5113,22.5398,22.3976,22.3976,35900.0
2009-04-24 15:20:00,31.5,31.6,31.48,31.59,30700.0,22.3976,22.4687,22.3834,22.4616,30700.0
2009-04-24 15:25:00,31.58,31.6,31.43,31.48,36500.0,22.4545,22.4687,22.3478,22.3834,36500.0
2009-04-24 15:30:00,31.48,31.56,31.47,31.48,44000.0,22.3834,22.4402,22.3762,22.3834,44000.0
2009-04-24 15:35:00,31.48,31.53,31.36,31.53,38700.0,22.3834,22.4189,22.298,22.4189,38700.0
2009-04-24 15:40:00,31.54,31.6,31.48,31.5,44800.0,22.426,22.4687,22.3834,22.3976,44800.0
2009-04-24 15:45:00,31.52,31.64,31.49,31.53,52100.0,22.4118,22.4971,22.3905,22.4189,52100.0
2009-04-24 15:50:00,31.55,31.59,31.31,31.44,123400.0,22.4331,22.4616,22.2625,22.3549,123400.0
2009-04-24 15:55:00,31.44,31.44,31.09,31.25,103800.0,22.3549,22.3549,22.1061,22.2198,103800.0
2009-04-27 09:30:00,30.79,30.9,30.49,30.5,10000.0,21.8927,21.971,21.6794,21.6865,10000.0
2009-04-27 09:35:00,30.5,30.95,30.43,30.94,34000.0,21.6865,22.0065,21.6368,21.9994,34000.0
2009-04-27 09:40:00,30.92,31.0,30.79,30.79,26400.0,21.9852,22.0421,21.8927,21.8927,26400.0
2009-04-27 09:45:00,30.77,30.87,30.73,30.74,14100.0,21.8785,21.9496,21.8501,21.8572,14100.0
2009-04-27 09:50:00,30.76,30.82,30.7,30.79,14200.0,21.8714,21.9141,21.8287,21.8927,14200.0
2009-04-27 09:55:00,30.8,30.8,30.61,30.68,16500.0,21.8999,21.8999,21.7648,21.8145,16500.0
2009-04-27 10:00:00,30.72,30.84,30.61,30.7,11200.0,21.843,21.9283,21.7648,21.8287,11200.0
2009-04-27 10:05:00,30.7,30.7,30.4,30.46,17200.0,21.8287,21.8287,21.6154,21.6581,17200.0
2009-04-27 10:10:00,30.46,30.48,30.33,30.47,24500.0,21.6581,21.6723,21.5657,21.6652,24500.0
2009-04-27 10:15:00,30.47,30.9,30.39,30.88,13200.0,21.6652,21.971,21.6083,21.9567,13200.0
2009-04-27 10:20:00,30.88,30.9,30.76,30.86,11400.0,21.9567,21.971,21.8714,21.9425,11400.0
2009-04-27 10:25:00,30.89,30.9,30.82,30.87,6700.0,21.9638,21.971,21.9141,21.9496,6700.0
2009-04-27 10:30:00,30.86,30.87,30.71,30.76,20300.0,21.9425,21.9496,21.8359,21.8714,20300.0
2009-04-27 10:35:00,30.77,31.0,30.77,30.98,28700.0,21.8785,22.0421,21.8785,22.0278,28700.0
2009-04-27 10:40:00,30.97,31.09,30.96,31.02,30000.0,22.0207,22.1061,22.0136,22.0563,30000.0
2009-04-27 10:45:00,31.03,31.07,31.01,31.07,8300.0,22.0634,22.0918,22.0492,22.0918,8300.0
2009-04-27 10:50:00,31.07,31.12,31.0,31.09,18100.0,22.0918,22.1274,22.0421,22.1061,18100.0
2009-04-27 10:55:00,31.09,31.1,31.08,31.1,17800.0,22.1061,22.1132,22.0989,22.1132,17800.0
2009-04-27 11:00:00,31.09,31.24,31.09,31.14,24200.0,22.1061,22.2127,22.1061,22.1416,24200.0
2009-04-27 11:05:00,31.13,31.23,31.11,31.19,37000.0,22.1345,22.2056,22.1203,22.1772,37000.0
2009-04-27 11:10:00,31.18,31.2,31.06,31.09,19600.0,22.17,22.1843,22.0847,22.1061,19600.0
2009-04-27 11:15:00,31.08,31.08,30.88,30.88,18300.0,22.0989,22.0989,21.9567,21.9567,18300.0
2009-04-27 11:20:00,30.88,30.89,30.75,30.86,44400.0,21.9567,21.9638,21.8643,21.9425,44400.0
2009-04-27 11:25:00,30.86,30.95,30.85,30.95,12000.0,21.9425,22.0065,21.9354,22.0065,12000.0
2009-04-27 11:30:00,30.97,31.02,30.83,30.83,14300.0,22.0207,22.0563,21.9212,21.9212,14300.0
2009-04-27 11:35:00,30.85,30.98,30.85,30.91,12300.0,21.9354,22.0278,21.9354,21.9781,12300.0
2009-04-27 11:40:00,30.92,30.95,30.84,30.87,20600.0,21.9852,22.0065,21.9283,21.9496,20600.0
2009-04-27 11:45:00,30.87,31.01,30.86,30.98,19800.0,21.9496,22.0492,21.9425,22.0278,19800.0
2009-04-27 11:50:00,30.96,30.99,30.94,30.95,7400.0,22.0136,22.0349,21.9994,22.0065,7400.0
2009-04-27 11:55:00,30.96,31.03,30.96,31.03,10500.0,22.0136,22.0634,22.0136,22.0634,10500.0
2009-04-27 12:00:00,31.02,31.05,30.99,31.05,18900.0,22.0563,22.0776,22.0349,22.0776,18900.0
2009-04-27 12:05:00,31.08,31.13,31.06,31.06,11500.0,22.0989,22.1345,22.0847,22.0847,11500.0
2009-04-27 12:10:00,31.05,31.06,30.97,31.05,8800.0,22.0776,22.0847,22.0207,22.0776,8800.0
2009-04-27 12:15:00,31.01,31.01,30.91,30.95,8600.0,22.0492,22.0492,21.9781,22.0065,8600.0
2009-04-27 12:20:00,30.97,31.04,30.95,31.04,8400.0,22.0207,22.0705,22.0065,22.0705,8400.0
2009-04-27 12:25:00,31.04,31.04,30.89,30.93,14400.0,22.0705,22.0705,21.9638,21.9923,14400.0
2009-04-27 12:30:00,30.93,30.95,30.9,30.9,7200.0,21.9923,22.0065,21.971,21.971,7200.0
2009-04-27 12:35:00,30.89,30.89,30.74,30.75,25500.0,21.9638,21.9638,21.8572,21.8643,25500.0
2009-04-27 12:40:00,30.75,30.75,30.58,30.62,21500.0,21.8643,21.8643,21.7434,21.7719,21500.0
2009-04-27 12:45:00,30.6,30.62,30.48,30.62,31800.0,21.7576,21.7719,21.6723,21.7719,31800.0
2009-04-27 12:50:00,30.62,30.62,30.44,30.5,16200.0,21.7719,21.7719,21.6439,21.6865,16200.0
2009-04-27 12:55:00,30.52,30.58,30.48,30.52,24200.0,21.7008,21.7434,21.6723,21.7008,24200.0
2009-04-27 13:00:00,30.49,30.54,30.39,30.4,27300.0,21.6794,21.715,21.6083,21.6154,27300.0
2009-04-27 13:05:00,30.39,30.49,30.37,30.47,17400.0,21.6083,21.6794,21.5941,21.6652,17400.0
2009-04-27 13:10:00,30.47,30.55,30.47,30.55,13800.0,21.6652,21.7221,21.6652,21.7221,13800.0
2009-04-27 13:15:00,30.55,30.55,30.4,30.41,13400.0,21.7221,21.7221,21.6154,21.6225,13400.0
2009-04-27 13:20:00,30.4,30.4,30.2,30.26,31700.0,21.6154,21.6154,21.4732,21.5159,31700.0
2009-04-27 13:25:00,30.28,30.32,30.24,30.26,9800.0,21.5301,21.5586,21.5017,21.5159,9800.0
2009-04-27 13:30:00,30.26,30.26,30.0,30.04,57900.0,21.5159,21.5159,21.331,21.3595,57900.0
2009-04-27 13:35:00,30.04,30.12,29.99,30.12,60200.0,21.3595,21.4163,21.3239,21.4163,60200.0
2009-04-27 13:40:00,30.12,30.2,30.09,30.19,14400.0,21.4163,21.4732,21.395,21.4661,14400.0
2009-04-27 13:45:00,30.19,30.21,30.12,30.14,21300.0,21.4661,21.4803,21.4163,21.4306,21300.0
2009-04-27 13:50:00,30.14,30.17,30.1,30.13,12900.0,21.4306,21.4519,21.4021,21.4235,12900.0
2009-04-27 13:55:00,30.12,30.24,30.08,30.24,13400.0,21.4163,21.5017,21.3879,21.5017,13400.0
2009-04-27 14:00:00,30.22,30.28,30.18,30.28,18200.0,21.4875,21.5301,21.459,21.5301,18200.0
2009-04-27 14:05:00,30.27,30.34,30.26,30.27,16700.0,21.523,21.5728,21.5159,21.523,16700.0
2009-04-27 14:10:00,30.26,30.38,30.26,30.28,19300.0,21.5159,21.6012,21.5159,21.5301,19300.0
2009-04-27 14:15:00,30.27,30.31,30.17,30.22,28600.0,21.523,21.5514,21.4519,21.4875,28600.0
2009-04-27 14:20:00,30.22,30.24,30.17,30.23,27100.0,21.4875,21.5017,21.4519,21.4946,27100.0
2009-04-27 14:25:00,30.23,30.24,30.09,30.21,23900.0,21.4946,21.5017,21.395,21.4803,23900.0
2009-04-27 14:30:00,30.21,30.28,30.21,30.26,22200.0,21.4803,21.5301,21.4803,21.5159,22200.0
2009-04-27 14:35:00,30.26,30.3,30.17,30.18,32700.0,21.5159,21.5443,21.4519,21.459,32700.0
2009-04-27 14:40:00,30.18,30.19,30.03,30.03,39700.0,21.459,21.4661,21.3524,21.3524,39700.0
2009-04-27 14:45:00,30.04,30.05,29.98,29.99,35300.0,21.3595,21.3666,21.3168,21.3239,35300.0
2009-04-27 14:50:00,29.99,30.03,29.96,29.99,55700.0,21.3239,21.3524,21.3026,21.3239,55700.0
2009-04-27 14:55:00,29.99,30.08,29.99,30.05,28400.0,21.3239,21.3879,21.3239,21.3666,28400.0
2009-04-27 15:00:00,30.04,30.09,29.95,30.03,29400.0,21.3595,21.395,21.2955,21.3524,29400.0
2009-04-27 15:05:00,30.02,30.04,29.89,29.96,35700.0,21.3452,21.3595,21.2528,21.3026,35700.0
2009-04-27 15:10:00,29.97,30.08,29.97,30.06,40200.0,21.3097,21.3879,21.3097,21.3737,40200.0
2009-04-27 15:15:00,30.06,30.26,30.05,30.26,57200.0,21.3737,21.5159,21.3666,21.5159,57200.0
2009-04-27 15:20:00,30.27,30.27,30.1,30.1,62000.0,21.523,21.523,21.4021,21.4021,62000.0
2009-04-27 15:25:00,30.1,30.11,29.96,29.99,80900.0,21.4021,21.4092,21.3026,21.3239,80900.0
2009-04-27 15:30:00,29.98,30.18,29.94,30.17,71400.0,21.3168,21.459,21.2884,21.4519,71400.0
2009-04-27 15:35:00,30.17,30.21,30.09,30.18,61900.0,21.4519,21.4803,21.395,21.459,61900.0
2009-04-27 15:40:00,30.17,30.42,30.13,30.41,79000.0,21.4519,21.6297,21.4235,21.6225,79000.0
2009-04-27 15:45:00,30.42,30.52,30.24,30.3,93900.0,21.6297,21.7008,21.5017,21.5443,93900.0
2009-04-27 15:50:00,30.3,30.33,30.15,30.28,73800.0,21.5443,21.5657,21.4377,21.5301,73800.0
2009-04-27 15:55:00,30.28,30.28,30.12,30.13,98200.0,21.5301,21.5301,21.4163,21.4235,98200.0
2009-04-28 09:30:00,29.31,29.96,29.28,29.9,15000.0,20.8404,21.3026,20.8191,21.2599,15000.0
2009-04-28 09:35:00,29.93,29.93,29.5,29.68,68200.0,21.2813,21.2813,20.9755,21.1035,68200.0
2009-04-28 09:40:00,29.68,29.71,29.55,29.59,49700.0,21.1035,21.1248,21.0111,21.0395,49700.0
2009-04-28 09:45:00,29.58,29.66,29.52,29.52,19200.0,21.0324,21.0893,20.9897,20.9897,19200.0
2009-04-28 09:50:00,29.55,29.75,29.52,29.72,33400.0,21.0111,21.1533,20.9897,21.1319,33400.0
2009-04-28 09:55:00,29.74,29.75,29.58,29.68,170800.0,21.1462,21.1533,21.0324,21.1035,170800.0
2009-04-28 10:00:00,29.73,30.04,29.72,29.95,13500.0,21.139,21.3595,21.1319,21.2955,13500.0
2009-04-28 10:05:00,29.94,30.16,29.94,30.16,9800.0,21.2884,21.4448,21.2884,21.4448,9800.0
2009-04-28 10:10:00,30.15,30.15,29.96,30.0,12900.0,21.4377,21.4377,21.3026,21.331,12900.0
2009-04-28 10:15:00,30.04,30.15,30.03,30.13,10300.0,21.3595,21.4377,21.3524,21.4235,10300.0
2009-04-28 10:20:00,30.12,30.25,30.08,30.18,16600.0,21.4163,21.5088,21.3879,21.459,16600.0
2009-04-28 10:25:00,30.14,30.16,30.12,30.14,5900.0,21.4306,21.4448,21.4163,21.4306,5900.0
2009-04-28 10:30:00,30.15,30.19,30.07,30.1,17400.0,21.4377,21.4661,21.3808,21.4021,17400.0
2009-04-28 10:35:00,30.09,30.15,30.04,30.09,23000.0,21.395,21.4377,21.3595,21.395,23000.0
2009-04-28 10:40:00,30.09,30.25,30.07,30.16,23300.0,21.395,21.5088,21.3808,21.4448,23300.0
2009-04-28 10:45:00,30.18,30.27,30.1,30.1,19300.0,21.459,21.523,21.4021,21.4021,19300.0
2009-04-28 10:50:00,30.11,30.16,29.93,29.94,26400.0,21.4092,21.4448,21.2813,21.2884,26400.0
2009-04-28 10:55:00,29.93,29.95,29.86,29.87,79700.0,21.2813,21.2955,21.2315,21.2386,79700.0
2009-04-28 11:00:00,29.87,29.97,29.84,29.96,52900.0,21.2386,21.3097,21.2173,21.3026,52900.0
2009-04-28 11:05:00,29.93,29.94,29.89,29.93,40700.0,21.2813,21.2884,21.2528,21.2813,40700.0
2009-04-28 11:10:00,29.92,29.98,29.84,29.84,12500.0,21.2741,21.3168,21.2173,21.2173,12500.0
2009-04-28 11:15:00,29.84,29.9,29.81,29.87,10700.0,21.2173,21.2599,21.1959,21.2386,10700.0
2009-04-28 11:20:00,29.87,29.88,29.84,29.85,9300.0,21.2386,21.2457,21.2173,21.2244,9300.0
2009-04-28 11:25:00,29.86,29.89,29.79,29.79,16500.0,21.2315,21.2528,21.1817,21.1817,16500.0
2009-04-28 11:30:00,29.81,29.84,29.68,29.79,79900.0,21.1959,21.2173,21.1035,21.1817,79900.0
2009-04-28 11:35:00,29.79,29.84,29.77,29.8,12400.0,21.1817,21.2173,21.1675,21.1888,12400.0
2009-04-28 11:40:00,29.8,29.81,29.76,29.79,9900.0,21.1888,21.1959,21.1604,21.1817,9900.0
2009-04-28 11:45:00,29.79,29.79,29.66,29.66,17600.0,21.1817,21.1817,21.0893,21.0893,17600.0
2009-04-28 11:50:00,29.66,29.66,29.6,29.62,13100.0,21.0893,21.0893,21.0466,21.0608,13100.0
2009-04-28 11:55:00,29.63,29.65,29.6,29.62,22300.0,21.0679,21.0822,21.0466,21.0608,22300.0
2009-04-28 12:00:00,29.63,29.73,29.63,29.71,26300.0,21.0679,21.139,21.0679,21.1248,26300.0
2009-04-28 12:05:00,29.72,29.72,29.62,29.67,26900.0,21.1319,21.1319,21.0608,21.0964,26900.0
2009-04-28 12:10:00,29.67,29.68,29.66,29.68,30500.0,21.0964,21.1035,21.0893,21.1035,30500.0
2009-04-28 12:15:00,29.68,29.75,29.68,29.75,20200.0,21.1035,21.1533,21.1035,21.1533,20200.0
2009-04-28 12:20:00,29.77,29.96,29.75,29.95,11200.0,21.1675,21.3026,21.1533,21.2955,11200.0
2009-04-28 12:25:00,29.95,30.0,29.91,29.95,11800.0,21.2955,21.331,21.267,21.2955,11800.0
2009-04-28 12:30:00,29.94,29.97,29.92,29.95,17800.0,21.2884,21.3097,21.2741,21.2955,17800.0
2009-04-28 12:35:00,29.95,29.96,29.88,29.88,8200.0,21.2955,21.3026,21.2457,21.2457,8200.0
2009-04-28 12:40:00,29.87,29.91,29.86,29.89,4000.0,21.2386,21.267,21.2315,21.2528,4000.0
2009-04-28 12:45:00,29.91,29.92,29.81,29.83,15800.0,21.267,21.2741,21.1959,21.2101,15800.0
2009-04-28 12:50:00,29.84,29.84,29.73,29.73,8600.0,21.2173,21.2173,21.139,21.139,8600.0
2009-04-28 12:55:00,29.76,29.8,29.74,29.75,15700.0,21.1604,21.1888,21.1462,21.1533,15700.0
2009-04-28 13:00:00,29.75,29.78,29.71,29.71,43800.0,21.1533,21.1746,21.1248,21.1248,43800.0
2009-04-28 13:05:00,29.72,29.72,29.6,29.65,40000.0,21.1319,21.1319,21.0466,21.0822,40000.0
2009-04-28 13:10:00,29.65,29.69,29.63,29.68,7800.0,21.0822,21.1106,21.0679,21.1035,7800.0
2009-04-28 13:15:00,29.67,29.75,29.64,29.7,14400.0,21.0964,21.1533,21.0751,21.1177,14400.0
2009-04-28 13:20:00,29.7,29.72,29.65,29.68,17000.0,21.1177,21.1319,21.0822,21.1035,17000.0
2009-04-28 13:25:00,29.67,29.76,29.66,29.76,16700.0,21.0964,21.1604,21.0893,21.1604,16700.0
2009-04-28 13:30:00,29.75,29.88,29.71,29.85,16300.0,21.1533,21.2457,21.1248,21.2244,16300.0
2009-04-28 13:35:00,29.85,29.89,29.83,29.87,11400.0,21.2244,21.2528,21.2101,21.2386,11400.0
2009-04-28 13:40:00,29.88,29.92,29.79,29.8,14600.0,21.2457,21.2741,21.1817,21.1888,14600.0
2009-04-28 13:45:00,29.79,29.86,29.77,29.82,10300.0,21.1817,21.2315,21.1675,21.203,10300.0
2009-04-28 13:50:00,29.82,29.83,29.7,29.8,203200.0,21.203,21.2101,21.1177,21.1888,203200.0
2009-04-28 13:55:00,29.79,29.86,29.79,29.84,13400.0,21.1817,21.2315,21.1817,21.2173,13400.0
2009-04-28 14:00:00,29.86,29.99,29.86,29.96,26400.0,21.2315,21.3239,21.2315,21.3026,26400.0
2009-04-28 14:05:00,29.96,29.98,29.82,29.9,22000.0,21.3026,21.3168,21.203,21.2599,22000.0
2009-04-28 14:10:00,29.91,29.92,29.81,29.81,38200.0,21.267,21.2741,21.1959,21.1959,38200.0
2009-04-28 14:15:00,29.83,29.86,29.73,29.74,30500.0,21.2101,21.2315,21.139,21.1462,30500.0
2009-04-28 14:20:00,29.74,29.9,29.7,29.83,144100.0,21.1462,21.2599,21.1177,21.2101,144100.0
2009-04-28 14:25:00,29.84,29.84,29.77,29.79,24200.0,21.2173,21.2173,21.1675,21.1817,24200.0
2009-04-28 14:30:00,29.79,29.84,29.73,29.79,74300.0,21.1817,21.2173,21.139,21.1817,74300.0
2009-04-28 14:35:00,29.8,29.84,29.78,29.8,52900.0,21.1888,21.2173,21.1746,21.1888,52900.0
2009-04-28 14:40:00,29.81,29.9,29.79,29.9,25700.0,21.1959,21.2599,21.1817,21.2599,25700.0
2009-04-28 14:45:00,29.9,29.91,29.81,29.85,35900.0,21.2599,21.267,21.1959,21.2244,35900.0
2009-04-28 14:50:00,29.85,29.91,29.84,29.91,21400.0,21.2244,21.267,21.2173,21.267,21400.0
2009-04-28 14:55:00,29.89,29.91,29.87,29.88,22200.0,21.2528,21.267,21.2386,21.2457,22200.0
2009-04-28 15:00:00,29.87,29.91,29.79,29.79,64700.0,21.2386,21.267,21.1817,21.1817,64700.0
2009-04-28 15:05:00,29.79,29.88,29.78,29.85,47700.0,21.1817,21.2457,21.1746,21.2244,47700.0
2009-04-28 15:10:00,29.85,29.88,29.78,29.8,142900.0,21.2244,21.2457,21.1746,21.1888,142900.0
2009-04-28 15:15:00,29.8,29.87,29.76,29.79,150300.0,21.1888,21.2386,21.1604,21.1817,150300.0
2009-04-28 15:20:00,29.78,29.89,29.76,29.82,25600.0,21.1746,21.2528,21.1604,21.203,25600.0
2009-04-28 15:25:00,29.82,29.89,29.79,29.8,29100.0,21.203,21.2528,21.1817,21.1888,29100.0
2009-04-28 15:30:00,29.8,29.8,29.71,29.73,42000.0,21.1888,21.1888,21.1248,21.139,42000.0
2009-04-28 15:35:00,29.73,29.83,29.7,29.82,66400.0,21.139,21.2101,21.1177,21.203,66400.0
2009-04-28 15:40:00,29.81,29.83,29.71,29.81,86200.0,21.1959,21.2101,21.1248,21.1959,86200.0
2009-04-28 15:45:00,29.81,29.85,29.68,29.69,97000.0,21.1959,21.2244,21.1035,21.1106,97000.0
2009-04-28 15:50:00,29.7,29.78,29.69,29.7,164400.0,21.1177,21.1746,21.1106,21.1177,164400.0
2009-04-28 15:55:00,29.7,30.0,29.69,29.91,263300.0,21.1177,21.331,21.1106,21.267,263300.0
2009-04-29 09:30:00,29.35,31.93,29.35,31.56,114700.0,20.8689,22.7033,20.8689,22.4402,114700.0
2009-04-29 09:35:00,31.57,31.57,30.16,31.08,147000.0,22.4473,22.4473,21.4448,22.0989,147000.0
2009-04-29 09:40:00,30.97,31.73,30.94,31.7,108200.0,22.0207,22.5611,21.9994,22.5398,108200.0
2009-04-29 09:45:00,31.72,31.97,31.62,31.96,136900.0,22.554,22.7318,22.4829,22.7246,136900.0
2009-04-29 09:50:00,31.95,33.0,31.86,32.63,226300.0,22.7175,23.4641,22.6535,23.201,226300.0
2009-04-29 09:55:00,32.62,32.65,32.17,32.4,145100.0,23.1939,23.2153,22.874,23.0375,145100.0
2009-04-29 10:00:00,32.4,32.5,32.02,32.21,103100.0,23.0375,23.1086,22.7673,22.9024,103100.0
2009-04-29 10:05:00,32.22,32.33,32.08,32.17,273000.0,22.9095,22.9877,22.81,22.874,273000.0
2009-04-29 10:10:00,32.16,32.24,32.08,32.13,221500.0,22.8669,22.9237,22.81,22.8455,221500.0
2009-04-29 10:15:00,32.13,32.3,32.13,32.23,69500.0,22.8455,22.9664,22.8455,22.9166,69500.0
2009-04-29 10:20:00,32.25,32.25,32.0,32.14,60800.0,22.9308,22.9308,22.7531,22.8526,60800.0
2009-04-29 10:25:00,32.12,32.3,32.11,32.23,22600.0,22.8384,22.9664,22.8313,22.9166,22600.0
2009-04-29 10:30:00,32.22,32.43,32.13,32.29,49400.0,22.9095,23.0588,22.8455,22.9593,49400.0
2009-04-29 10:35:00,32.27,32.44,32.24,32.4,34700.0,22.9451,23.0659,22.9237,23.0375,34700.0
2009-04-29 10:40:00,32.4,32.63,32.4,32.5,158200.0,23.0375,23.201,23.0375,23.1086,158200.0
2009-04-29 10:45:00,32.49,32.5,32.3,32.45,89100.0,23.1015,23.1086,22.9664,23.0731,89100.0
2009-04-29 10:50:00,32.44,32.48,32.34,32.46,27200.0,23.0659,23.0944,22.9948,23.0802,27200.0
2009-04-29 10:55:00,32.46,32.52,32.44,32.5,30100.0,23.0802,23.1228,23.0659,23.1086,30100.0
2009-04-29 11:00:00,32.49,32.52,32.39,32.47,30200.0,23.1015,23.1228,23.0304,23.0873,30200.0
2009-04-29 11:05:00,32.47,32.75,32.45,32.74,53200.0,23.0873,23.2864,23.0731,23.2793,53200.0
2009-04-29 11:10:00,32.74,33.0,32.71,32.94,95800.0,23.2793,23.4641,23.2579,23.4215,95800.0
2009-04-29 11:15:00,32.92,33.06,32.84,32.95,58900.0,23.4072,23.5068,23.3504,23.4286,58900.0
2009-04-29 11:20:00,32.92,33.04,32.9,33.01,28100.0,23.4072,23.4926,23.393,23.4712,28100.0
2009-04-29 11:25:00,33.0,33.47,33.0,33.45,64300.0,23.4641,23.7983,23.4641,23.7841,64300.0
2009-04-29 11:30:00,33.46,33.7,33.29,33.5,62300.0,23.7912,23.9618,23.6703,23.8196,62300.0
2009-04-29 11:35:00,33.51,33.52,33.3,33.41,34500.0,23.8268,23.8339,23.6774,23.7556,34500.0
2009-04-29 11:40:00,33.39,33.47,33.25,33.41,77300.0,23.7414,23.7983,23.6419,23.7556,77300.0
2009-04-29 11:45:00,33.41,33.8,33.37,33.77,39500.0,23.7556,24.033,23.7272,24.0116,39500.0
2009-04-29 11:50:00,33.75,33.77,33.56,33.6,24400.0,23.9974,24.0116,23.8623,23.8907,24400.0
2009-04-29 11:55:00,33.6,33.6,33.44,33.46,15300.0,23.8907,23.8907,23.777,23.7912,15300.0
2009-04-29 12:00:00,33.46,33.46,33.42,33.45,25300.0,23.7912,23.7912,23.7628,23.7841,25300.0
2009-04-29 12:05:00,33.43,33.45,33.3,33.3,14800.0,23.7699,23.7841,23.6774,23.6774,14800.0
2009-04-29 12:10:00,33.3,33.31,33.16,33.16,22300.0,23.6774,23.6845,23.5779,23.5779,22300.0
2009-04-29 12:15:00,33.16,33.18,33.05,33.05,35300.0,23.5779,23.5921,23.4997,23.4997,35300.0
2009-04-29 12:20:00,33.06,33.14,32.9,33.08,44700.0,23.5068,23.5637,23.393,23.521,44700.0
2009-04-29 12:25:00,33.08,33.15,32.98,32.99,43200.0,23.521,23.5708,23.4499,23.457,43200.0
2009-04-29 12:30:00,32.99,33.0,32.86,32.99,43800.0,23.457,23.4641,23.3646,23.457,43800.0
2009-04-29 12:35:00,33.0,33.0,32.91,32.95,25200.0,23.4641,23.4641,23.4001,23.4286,25200.0
2009-04-29 12:40:00,32.95,32.97,32.91,32.92,21700.0,23.4286,23.4428,23.4001,23.4072,21700.0
2009-04-29 12:45:00,32.92,32.99,32.84,32.97,33300.0,23.4072,23.457,23.3504,23.4428,33300.0
2009-04-29 12:50:00,32.94,32.99,32.89,32.9,20100.0,23.4215,23.457,23.3859,23.393,20100.0
2009-04-29 12:55:00,32.9,32.91,32.83,32.88,19700.0,23.393,23.4001,23.3432,23.3788,19700.0
2009-04-29 13:00:00,32.88,33.0,32.85,32.85,45600.0,23.3788,23.4641,23.3575,23.3575,45600.0
2009-04-29 13:05:00,32.86,32.91,32.85,32.91,21400.0,23.3646,23.4001,23.3575,23.4001,21400.0
2009-04-29 13:10:00,32.9,33.0,32.89,32.95,34600.0,23.393,23.4641,23.3859,23.4286,34600.0
2009-04-29 13:15:00,32.95,33.0,32.94,32.94,50800.0,23.4286,23.4641,23.4215,23.4215,50800.0
2009-04-29 13:20:00,32.95,33.0,32.94,32.99,30600.0,23.4286,23.4641,23.4215,23.457,30600.0
2009-04-29 13:25:00,32.99,33.13,32.98,33.11,287700.0,23.457,23.5566,23.4499,23.5423,287700.0
2009-04-29 13:30:00,33.11,33.25,33.11,33.14,73700.0,23.5423,23.6419,23.5423,23.5637,73700.0
2009-04-29 13:35:00,33.15,33.15,33.09,33.1,52600.0,23.5708,23.5708,23.5281,23.5352,52600.0
2009-04-29 13:40:00,33.1,33.14,32.99,33.0,42700.0,23.5352,23.5637,23.457,23.4641,42700.0
2009-04-29 13:45:00,32.99,33.02,32.98,33.02,20400.0,23.457,23.4783,23.4499,23.4783,20400.0
2009-04-29 13:50:00,33.01,33.02,32.98,33.02,15400.0,23.4712,23.4783,23.4499,23.4783,15400.0
2009-04-29 13:55:00,33.03,33.05,32.99,32.99,92800.0,23.4855,23.4997,23.457,23.457,92800.0
2009-04-29 14:00:00,32.99,33.01,32.87,32.88,141200.0,23.457,23.4712,23.3717,23.3788,141200.0
2009-04-29 14:05:00,32.88,33.09,32.86,33.04,18300.0,23.3788,23.5281,23.3646,23.4926,18300.0
2009-04-29 14:10:00,33.04,33.08,33.02,33.04,11500.0,23.4926,23.521,23.4783,23.4926,11500.0
2009-04-29 14:15:00,33.04,33.06,32.86,32.96,72500.0,23.4926,23.5068,23.3646,23.4357,72500.0
2009-04-29 14:20:00,32.96,33.13,32.96,33.02,64100.0,23.4357,23.5566,23.4357,23.4783,64100.0
2009-04-29 14:25:00,33.04,33.27,33.04,33.21,42300.0,23.4926,23.6561,23.4926,23.6134,42300.0
2009-04-29 14:30:00,33.22,33.32,33.06,33.23,65600.0,23.6206,23.6917,23.5068,23.6277,65600.0
2009-04-29 14:35:00,33.25,33.29,33.11,33.11,20800.0,23.6419,23.6703,23.5423,23.5423,20800.0
2009-04-29 14:40:00,33.1,33.24,32.96,33.06,42500.0,23.5352,23.6348,23.4357,23.5068,42500.0
2009-04-29 14:45:00,33.08,33.15,32.97,33.02,33400.0,23.521,23.5708,23.4428,23.4783,33400.0
2009-04-29 14:50:00,33.0,33.07,32.95,32.99,31800.0,23.4641,23.5139,23.4286,23.457,31800.0
2009-04-29 14:55:00,32.99,33.05,32.95,33.05,83000.0,23.457,23.4997,23.4286,23.4997,83000.0
2009-04-29 15:00:00,33.05,33.12,32.97,33.09,21400.0,23.4997,23.5494,23.4428,23.5281,21400.0
2009-04-29 15:05:00,33.09,33.19,33.01,33.02,26400.0,23.5281,23.5992,23.4712,23.4783,26400.0
2009-04-29 15:10:00,33.04,33.19,32.93,33.03,33600.0,23.4926,23.5992,23.4144,23.4855,33600.0
2009-04-29 15:15:00,33.03,33.03,32.94,32.97,33800.0,23.4855,23.4855,23.4215,23.4428,33800.0
2009-04-29 15:20:00,32.97,33.06,32.89,32.9,27100.0,23.4428,23.5068,23.3859,23.393,27100.0
2009-04-29 15:25:00,32.9,32.95,32.9,32.92,53900.0,23.393,23.4286,23.393,23.4072,53900.0
2009-04-29 15:30:00,32.92,32.97,32.85,32.95,49800.0,23.4072,23.4428,23.3575,23.4286,49800.0
2009-04-29 15:35:00,32.95,33.1,32.89,33.1,42200.0,23.4286,23.5352,23.3859,23.5352,42200.0
2009-04-29 15:40:00,33.09,33.12,32.95,32.95,41600.0,23.5281,23.5494,23.4286,23.4286,41600.0
2009-04-29 15:45:00,32.95,32.96,32.81,32.94,115700.0,23.4286,23.4357,23.329,23.4215,115700.0
2009-04-29 15:50:00,32.93,33.0,32.88,32.91,72900.0,23.4144,23.4641,23.3788,23.4001,72900.0
2009-04-29 15:55:00,32.91,33.12,32.9,33.1,101200.0,23.4001,23.5494,23.393,23.5352,101200.0
2009-04-30 09:30:00,32.69,33.21,32.25,32.35,181900.0,23.2437,23.6134,22.9308,23.002,181900.0
2009-04-30 09:35:00,32.39,32.63,32.34,32.61,68000.0,23.0304,23.201,22.9948,23.1868,68000.0
2009-04-30 09:40:00,32.62,33.04,32.6,33.04,80300.0,23.1939,23.4926,23.1797,23.4926,80300.0
2009-04-30 09:45:00,33.02,33.07,32.72,32.91,81500.0,23.4783,23.5139,23.265,23.4001,81500.0
2009-04-30 09:50:00,32.91,32.95,32.74,32.75,74300.0,23.4001,23.4286,23.2793,23.2864,74300.0
2009-04-30 09:55:00,32.75,32.78,32.41,32.49,145600.0,23.2864,23.3077,23.0446,23.1015,145600.0
2009-04-30 10:00:00,32.49,32.56,32.37,32.54,75300.0,23.1015,23.1513,23.0162,23.137,75300.0
2009-04-30 10:05:00,32.53,32.76,32.53,32.64,90300.0,23.1299,23.2935,23.1299,23.2082,90300.0
2009-04-30 10:10:00,32.65,32.65,32.47,32.51,68800.0,23.2153,23.2153,23.0873,23.1157,68800.0
2009-04-30 10:15:00,32.51,32.55,32.33,32.35,65500.0,23.1157,23.1442,22.9877,23.002,65500.0
2009-04-30 10:20:00,32.33,32.35,32.2,32.25,70700.0,22.9877,23.002,22.8953,22.9308,70700.0
2009-04-30 10:25:00,32.25,32.28,32.17,32.23,35000.0,22.9308,22.9522,22.874,22.9166,35000.0
2009-04-30 10:30:00,32.22,32.29,32.1,32.13,85200.0,22.9095,22.9593,22.8242,22.8455,85200.0
2009-04-30 10:35:00,32.15,32.21,31.93,31.95,81000.0,22.8597,22.9024,22.7033,22.7175,81000.0
2009-04-30 10:40:00,31.95,32.1,31.85,31.85,94500.0,22.7175,22.8242,22.6464,22.6464,94500.0
2009-04-30 10:45:00,31.85,31.86,31.65,31.65,66600.0,22.6464,22.6535,22.5042,22.5042,66600.0
2009-04-30 10:50:00,31.66,31.69,31.5,31.67,106400.0,22.5113,22.5327,22.3976,22.5184,106400.0
2009-04-30 10:55:00,31.67,31.67,31.53,31.54,61800.0,22.5184,22.5184,22.4189,22.426,61800.0
2009-04-30 11:00:00,31.53,31.55,31.38,31.47,120100.0,22.4189,22.4331,22.3123,22.3762,120100.0
2009-04-30 11:05:00,31.47,31.51,31.29,31.45,67200.0,22.3762,22.4047,22.2483,22.362,67200.0
2009-04-30 11:10:00,31.45,31.5,31.3,31.32,78800.0,22.362,22.3976,22.2554,22.2696,78800.0
2009-04-30 11:15:00,31.32,31.42,31.19,31.21,40200.0,22.2696,22.3407,22.1772,22.1914,40200.0
2009-04-30 11:20:00,31.21,31.29,31.17,31.22,28100.0,22.1914,22.2483,22.1629,22.1985,28100.0
2009-04-30 11:25:00,31.21,31.28,31.15,31.24,30900.0,22.1914,22.2411,22.1487,22.2127,30900.0
2009-04-30 11:30:00,31.24,31.39,31.22,31.3,55100.0,22.2127,22.3194,22.1985,22.2554,55100.0
2009-04-30 11:35:00,31.3,31.4,31.27,31.32,41800.0,22.2554,22.3265,22.234,22.2696,41800.0
2009-04-30 11:40:00,31.3,31.35,31.23,31.24,43000.0,22.2554,22.2909,22.2056,22.2127,43000.0
2009-04-30 11:45:00,31.24,31.31,31.22,31.22,88900.0,22.2127,22.2625,22.1985,22.1985,88900.0
2009-04-30 11:50:00,31.21,31.23,30.94,31.05,68700.0,22.1914,22.2056,21.9994,22.0776,68700.0
2009-04-30 11:55:00,31.04,31.16,31.01,31.11,33200.0,22.0705,22.1558,22.0492,22.1203,33200.0
2009-04-30 12:00:00,31.12,31.24,31.08,31.08,39600.0,22.1274,22.2127,22.0989,22.0989,39600.0
2009-04-30 12:05:00,31.08,31.14,31.07,31.13,29500.0,22.0989,22.1416,22.0918,22.1345,29500.0
2009-04-30 12:10:00,31.12,31.2,31.1,31.13,21100.0,22.1274,22.1843,22.1132,22.1345,21100.0
2009-04-30 12:15:00,31.13,31.13,31.06,31.13,18100.0,22.1345,22.1345,22.0847,22.1345,18100.0
2009-04-30 12:20:00,31.13,31.17,31.06,31.06,24200.0,22.1345,22.1629,22.0847,22.0847,24200.0
2009-04-30 12:25:00,31.08,31.15,31.04,31.15,20900.0,22.0989,22.1487,22.0705,22.1487,20900.0
2009-04-30 12:30:00,31.15,31.16,30.73,30.77,77800.0,22.1487,22.1558,21.8501,21.8785,77800.0
2009-04-30 12:35:00,30.79,30.79,30.62,30.67,37600.0,21.8927,21.8927,21.7719,21.8074,37600.0
2009-04-30 12:40:00,30.66,30.75,30.61,30.74,66200.0,21.8003,21.8643,21.7648,21.8572,66200.0
2009-04-30 12:45:00,30.73,30.76,30.69,30.72,34300.0,21.8501,21.8714,21.8216,21.843,34300.0
2009-04-30 12:50:00,30.71,30.83,30.71,30.83,25000.0,21.8359,21.9212,21.8359,21.9212,25000.0
2009-04-30 12:55:00,30.83,30.9,30.81,30.89,33900.0,21.9212,21.971,21.907,21.9638,33900.0
2009-04-30 13:00:00,30.91,31.02,30.82,31.0,39700.0,21.9781,22.0563,21.9141,22.0421,39700.0
2009-04-30 13:05:00,31.0,31.03,30.93,30.99,21900.0,22.0421,22.0634,21.9923,22.0349,21900.0
2009-04-30 13:10:00,30.99,31.06,30.98,31.04,13100.0,22.0349,22.0847,22.0278,22.0705,13100.0
2009-04-30 13:15:00,31.04,31.06,30.9,30.93,35800.0,22.0705,22.0847,21.971,21.9923,35800.0
2009-04-30 13:20:00,30.93,30.93,30.78,30.83,53500.0,21.9923,21.9923,21.8856,21.9212,53500.0
2009-04-30 13:25:00,30.8,30.9,30.79,30.88,26900.0,21.8999,21.971,21.8927,21.9567,26900.0
2009-04-30 13:30:00,30.87,31.05,30.85,31.04,39900.0,21.9496,22.0776,21.9354,22.0705,39900.0
2009-04-30 13:35:00,31.04,31.06,31.01,31.03,17800.0,22.0705,22.0847,22.0492,22.0634,17800.0
2009-04-30 13:40:00,31.02,31.16,31.01,31.14,30400.0,22.0563,22.1558,22.0492,22.1416,30400.0
2009-04-30 13:45:00,31.14,31.17,31.11,31.17,24500.0,22.1416,22.1629,22.1203,22.1629,24500.0
2009-04-30 13:50:00,31.17,31.25,31.1,31.25,21300.0,22.1629,22.2198,22.1132,22.2198,21300.0
2009-04-30 13:55:00,31.25,31.41,31.22,31.36,45100.0,22.2198,22.3336,22.1985,22.298,45100.0
2009-04-30 14:00:00,31.36,31.54,31.36,31.53,107000.0,22.298,22.426,22.298,22.4189,107000.0
2009-04-30 14:05:00,31.54,31.54,31.33,31.35,38800.0,22.426,22.426,22.2767,22.2909,38800.0
2009-04-30 14:10:00,31.35,31.35,31.16,31.23,29900.0,22.2909,22.2909,22.1558,22.2056,29900.0
2009-04-30 14:15:00,31.22,31.48,31.18,31.48,36800.0,22.1985,22.3834,22.17,22.3834,36800.0
2009-04-30 14:20:00,31.47,31.49,31.31,31.32,31700.0,22.3762,22.3905,22.2625,22.2696,31700.0
2009-04-30 14:25:00,31.31,31.39,31.26,31.39,51700.0,22.2625,22.3194,22.2269,22.3194,51700.0
2009-04-30 14:30:00,31.38,31.43,31.26,31.28,27200.0,22.3123,22.3478,22.2269,22.2411,27200.0
2009-04-30 14:35:00,31.27,31.4,31.27,31.39,31400.0,22.234,22.3265,22.234,22.3194,31400.0
2009-04-30 14:40:00,31.38,31.39,31.16,31.17,30300.0,22.3123,22.3194,22.1558,22.1629,30300.0
2009-04-30 14:45:00,31.17,31.35,31.16,31.33,38100.0,22.1629,22.2909,22.1558,22.2767,38100.0
2009-04-30 14:50:00,31.33,31.58,31.33,31.56,37700.0,22.2767,22.4545,22.2767,22.4402,37700.0
2009-04-30 14:55:00,31.57,31.65,31.57,31.65,37300.0,22.4473,22.5042,22.4473,22.5042,37300.0
2009-04-30 15:00:00,31.65,31.69,31.43,31.51,59400.0,22.5042,22.5327,22.3478,22.4047,59400.0
2009-04-30 15:05:00,31.51,31.53,31.25,31.33,48900.0,22.4047,22.4189,22.2198,22.2767,48900.0
2009-04-30 15:10:00,31.32,31.45,31.29,31.42,57200.0,22.2696,22.362,22.2483,22.3407,57200.0
2009-04-30 15:15:00,31.41,31.51,31.33,31.36,88300.0,22.3336,22.4047,22.2767,22.298,88300.0
2009-04-30 15:20:00,31.36,31.48,31.32,31.46,68700.0,22.298,22.3834,22.2696,22.3691,68700.0
2009-04-30 15:25:00,31.46,31.6,31.42,31.56,93400.0,22.3691,22.4687,22.3407,22.4402,93400.0
2009-04-30 15:30:00,31.55,31.8,31.51,31.8,81500.0,22.4331,22.6109,22.4047,22.6109,81500.0
2009-04-30 15:35:00,31.81,31.89,31.76,31.84,84900.0,22.618,22.6749,22.5824,22.6393,84900.0
2009-04-30 15:40:00,31.83,31.84,31.59,31.68,74800.0,22.6322,22.6393,22.4616,22.5256,74800.0
2009-04-30 15:45:00,31.68,31.73,31.65,31.67,73600.0,22.5256,22.5611,22.5042,22.5184,73600.0
2009-04-30 15:50:00,31.67,31.76,31.6,31.66,126000.0,22.5184,22.5824,22.4687,22.5113,126000.0
2009-04-30 15:55:00,31.66,31.71,31.61,31.63,116800.0,22.5113,22.5469,22.4758,22.49,116800.0
2009-05-01 09:30:00,31.41,31.9,31.29,31.9,35900.0,22.3336,22.682,22.2483,22.682,35900.0
2009-05-01 09:35:00,31.83,32.4,31.83,32.24,45900.0,22.6322,23.0375,22.6322,22.9237,45900.0
2009-05-01 09:40:00,32.22,32.64,32.2,32.3,57200.0,22.9095,23.2082,22.8953,22.9664,57200.0
2009-05-01 09:45:00,32.35,32.56,32.32,32.35,35200.0,23.002,23.1513,22.9806,23.002,35200.0
2009-05-01 09:50:00,32.35,32.4,32.18,32.25,26900.0,23.002,23.0375,22.8811,22.9308,26900.0
2009-05-01 09:55:00,32.25,32.36,32.21,32.25,25700.0,22.9308,23.0091,22.9024,22.9308,25700.0
2009-05-01 10:00:00,32.27,32.43,32.17,32.4,44400.0,22.9451,23.0588,22.874,23.0375,44400.0
2009-05-01 10:05:00,32.41,32.46,32.12,32.12,59500.0,23.0446,23.0802,22.8384,22.8384,59500.0
2009-05-01 10:10:00,32.15,32.23,32.02,32.04,23400.0,22.8597,22.9166,22.7673,22.7815,23400.0
2009-05-01 10:15:00,32.05,32.23,32.04,32.06,23300.0,22.7886,22.9166,22.7815,22.7958,23300.0
2009-05-01 10:20:00,32.05,32.06,31.95,31.95,19400.0,22.7886,22.7958,22.7175,22.7175,19400.0
2009-05-01 10:25:00,31.95,31.95,31.77,31.88,57000.0,22.7175,22.7175,22.5896,22.6678,57000.0
2009-05-01 10:30:00,31.89,31.89,31.82,31.82,17000.0,22.6749,22.6749,22.6251,22.6251,17000.0
2009-05-01 10:35:00,31.82,31.82,31.7,31.71,34200.0,22.6251,22.6251,22.5398,22.5469,34200.0
2009-05-01 10:40:00,31.71,31.71,31.66,31.69,16700.0,22.5469,22.5469,22.5113,22.5327,16700.0
2009-05-01 10:45:00,31.67,31.77,31.67,31.76,10700.0,22.5184,22.5896,22.5184,22.5824,10700.0
2009-05-01 10:50:00,31.76,31.82,31.71,31.75,20400.0,22.5824,22.6251,22.5469,22.5753,20400.0
2009-05-01 10:55:00,31.74,31.75,31.66,31.73,11000.0,22.5682,22.5753,22.5113,22.5611,11000.0
2009-05-01 11:00:00,31.73,31.75,31.71,31.74,12300.0,22.5611,22.5753,22.5469,22.5682,12300.0
2009-05-01 11:05:00,31.75,31.9,31.75,31.83,18400.0,22.5753,22.682,22.5753,22.6322,18400.0
2009-05-01 11:10:00,31.84,31.93,31.83,31.93,33200.0,22.6393,22.7033,22.6322,22.7033,33200.0
2009-05-01 11:15:00,31.93,32.06,31.89,31.9,29700.0,22.7033,22.7958,22.6749,22.682,29700.0
2009-05-01 11:20:00,31.9,31.97,31.89,31.96,19800.0,22.682,22.7318,22.6749,22.7246,19800.0
2009-05-01 11:25:00,31.96,32.01,31.93,31.97,24200.0,22.7246,22.7602,22.7033,22.7318,24200.0
2009-05-01 11:30:00,31.98,32.0,31.83,31.84,21400.0,22.7389,22.7531,22.6322,22.6393,21400.0
2009-05-01 11:35:00,31.84,31.84,31.8,31.84,12400.0,22.6393,22.6393,22.6109,22.6393,12400.0
2009-05-01 11:40:00,31.84,31.9,31.84,31.87,12200.0,22.6393,22.682,22.6393,22.6607,12200.0
2009-05-01 11:45:00,31.86,31.86,31.79,31.8,21700.0,22.6535,22.6535,22.6038,22.6109,21700.0
2009-05-01 11:50:00,31.78,31.84,31.76,31.77,17600.0,22.5967,22.6393,22.5824,22.5896,17600.0
2009-05-01 11:55:00,31.76,31.76,31.64,31.64,10600.0,22.5824,22.5824,22.4971,22.4971,10600.0
2009-05-01 12:00:00,31.65,31.65,31.6,31.63,14800.0,22.5042,22.5042,22.4687,22.49,14800.0
2009-05-01 12:05:00,31.63,31.75,31.63,31.75,10500.0,22.49,22.5753,22.49,22.5753,10500.0
2009-05-01 12:10:00,31.75,31.86,31.72,31.79,16700.0,22.5753,22.6535,22.554,22.6038,16700.0
2009-05-01 12:15:00,31.79,31.89,31.78,31.8,10400.0,22.6038,22.6749,22.5967,22.6109,10400.0
2009-05-01 12:20:00,31.81,31.82,31.8,31.82,4400.0,22.618,22.6251,22.6109,22.6251,4400.0
2009-05-01 12:25:00,31.82,31.84,31.68,31.7,13900.0,22.6251,22.6393,22.5256,22.5398,13900.0
2009-05-01 12:30:00,31.7,31.73,31.63,31.69,11200.0,22.5398,22.5611,22.49,22.5327,11200.0
2009-05-01 12:35:00,31.7,31.89,31.68,31.85,10100.0,22.5398,22.6749,22.5256,22.6464,10100.0
2009-05-01 12:40:00,31.85,31.88,31.81,31.81,8100.0,22.6464,22.6678,22.618,22.618,8100.0
2009-05-01 12:45:00,31.8,31.8,31.73,31.75,7300.0,22.6109,22.6109,22.5611,22.5753,7300.0
2009-05-01 12:50:00,31.75,31.83,31.7,31.73,10900.0,22.5753,22.6322,22.5398,22.5611,10900.0
2009-05-01 12:55:00,31.73,31.88,31.73,31.83,11600.0,22.5611,22.6678,22.5611,22.6322,11600.0
2009-05-01 13:00:00,31.82,31.84,31.76,31.76,8700.0,22.6251,22.6393,22.5824,22.5824,8700.0
2009-05-01 13:05:00,31.77,31.96,31.75,31.93,13500.0,22.5896,22.7246,22.5753,22.7033,13500.0
2009-05-01 13:10:00,31.93,32.03,31.91,32.02,10000.0,22.7033,22.7744,22.6891,22.7673,10000.0
2009-05-01 13:15:00,32.02,32.05,32.0,32.0,16400.0,22.7673,22.7886,22.7531,22.7531,16400.0
2009-05-01 13:20:00,32.01,32.01,31.97,32.0,5400.0,22.7602,22.7602,22.7318,22.7531,5400.0
2009-05-01 13:25:00,32.01,32.05,32.0,32.01,8800.0,22.7602,22.7886,22.7531,22.7602,8800.0
2009-05-01 13:30:00,32.01,32.06,32.0,32.03,10300.0,22.7602,22.7958,22.7531,22.7744,10300.0
2009-05-01 13:35:00,32.01,32.07,31.98,32.05,10200.0,22.7602,22.8029,22.7389,22.7886,10200.0
2009-05-01 13:40:00,32.06,32.15,32.06,32.06,11400.0,22.7958,22.8597,22.7958,22.7958,11400.0
2009-05-01 13:45:00,32.07,32.1,32.05,32.05,11500.0,22.8029,22.8242,22.7886,22.7886,11500.0
2009-05-01 13:50:00,32.06,32.07,31.99,32.03,9500.0,22.7958,22.8029,22.746,22.7744,9500.0
2009-05-01 13:55:00,32.04,32.04,32.0,32.02,7200.0,22.7815,22.7815,22.7531,22.7673,7200.0
2009-05-01 14:00:00,32.02,32.08,31.97,31.98,23200.0,22.7673,22.81,22.7318,22.7389,23200.0
2009-05-01 14:05:00,31.99,32.03,31.97,32.0,24100.0,22.746,22.7744,22.7318,22.7531,24100.0
2009-05-01 14:10:00,31.99,32.02,31.85,31.85,25700.0,22.746,22.7673,22.6464,22.6464,25700.0
2009-05-01 14:15:00,31.86,31.92,31.85,31.88,9100.0,22.6535,22.6962,22.6464,22.6678,9100.0
2009-05-01 14:20:00,31.89,31.94,31.89,31.94,5500.0,22.6749,22.7104,22.6749,22.7104,5500.0
2009-05-01 14:25:00,31.94,32.0,31.92,31.94,22500.0,22.7104,22.7531,22.6962,22.7104,22500.0
2009-05-01 14:30:00,31.94,31.97,31.89,31.96,17200.0,22.7104,22.7318,22.6749,22.7246,17200.0
2009-05-01 14:35:00,31.96,32.0,31.88,31.88,12000.0,22.7246,22.7531,22.6678,22.6678,12000.0
2009-05-01 14:40:00,31.89,31.9,31.83,31.86,9200.0,22.6749,22.682,22.6322,22.6535,9200.0
2009-05-01 14:45:00,31.87,31.87,31.79,31.8,18600.0,22.6607,22.6607,22.6038,22.6109,18600.0
2009-05-01 14:50:00,31.79,31.82,31.77,31.78,11400.0,22.6038,22.6251,22.5896,22.5967,11400.0
2009-05-01 14:55:00,31.79,31.8,31.75,31.78,12300.0,22.6038,22.6109,22.5753,22.5967,12300.0
2009-05-01 15:00:00,31.78,31.91,31.78,31.89,23100.0,22.5967,22.6891,22.5967,22.6749,23100.0
2009-05-01 15:05:00,31.89,31.94,31.78,31.79,16000.0,22.6749,22.7104,22.5967,22.6038,16000.0
2009-05-01 15:10:00,31.77,31.78,31.65,31.65,14200.0,22.5896,22.5967,22.5042,22.5042,14200.0
2009-05-01 15:15:00,31.65,31.71,31.6,31.63,18800.0,22.5042,22.5469,22.4687,22.49,18800.0
2009-05-01 15:20:00,31.63,31.63,31.58,31.58,28400.0,22.49,22.49,22.4545,22.4545,28400.0
2009-05-01 15:25:00,31.58,31.6,31.56,31.58,26700.0,22.4545,22.4687,22.4402,22.4545,26700.0
2009-05-01 15:30:00,31.59,31.6,31.5,31.57,38500.0,22.4616,22.4687,22.3976,22.4473,38500.0
2009-05-01 15:35:00,31.57,31.65,31.57,31.63,43500.0,22.4473,22.5042,22.4473,22.49,43500.0
2009-05-01 15:40:00,31.64,31.84,31.61,31.82,42100.0,22.4971,22.6393,22.4758,22.6251,42100.0
2009-05-01 15:45:00,31.83,31.86,31.73,31.8,42000.0,22.6322,22.6535,22.5611,22.6109,42000.0
2009-05-01 15:50:00,31.81,31.83,31.77,31.81,27900.0,22.618,22.6322,22.5896,22.618,27900.0
2009-05-01 15:55:00,31.81,31.91,31.75,31.9,69000.0,22.618,22.6891,22.5753,22.682,69000.0
2009-05-04 09:30:00,32.46,32.46,31.96,32.06,27800.0,23.0802,23.0802,22.7246,22.7958,27800.0
2009-05-04 09:35:00,32.1,32.16,31.95,32.1,16200.0,22.8242,22.8669,22.7175,22.8242,16200.0
2009-05-04 09:40:00,32.11,32.23,32.07,32.1,13300.0,22.8313,22.9166,22.8029,22.8242,13300.0
2009-05-04 09:45:00,32.11,32.18,32.08,32.09,13100.0,22.8313,22.8811,22.81,22.8171,13100.0
2009-05-04 09:50:00,32.09,32.2,32.06,32.13,27400.0,22.8171,22.8953,22.7958,22.8455,27400.0
2009-05-04 09:55:00,32.14,32.18,32.09,32.16,32800.0,22.8526,22.8811,22.8171,22.8669,32800.0
2009-05-04 10:00:00,32.17,32.53,32.17,32.48,24300.0,22.874,23.1299,22.874,23.0944,24300.0
2009-05-04 10:05:00,32.49,32.55,32.41,32.42,26300.0,23.1015,23.1442,23.0446,23.0517,26300.0
2009-05-04 10:10:00,32.4,32.45,32.29,32.44,26500.0,23.0375,23.0731,22.9593,23.0659,26500.0
2009-05-04 10:15:00,32.45,32.57,32.43,32.57,14900.0,23.0731,23.1584,23.0588,23.1584,14900.0
2009-05-04 10:20:00,32.57,32.75,32.57,32.65,17600.0,23.1584,23.2864,23.1584,23.2153,17600.0
2009-05-04 10:25:00,32.68,32.71,32.65,32.67,16200.0,23.2366,23.2579,23.2153,23.2295,16200.0
2009-05-04 10:30:00,32.67,32.72,32.6,32.65,22900.0,23.2295,23.265,23.1797,23.2153,22900.0
2009-05-04 10:35:00,32.66,32.67,32.55,32.56,21200.0,23.2224,23.2295,23.1442,23.1513,21200.0
2009-05-04 10:40:00,32.56,32.58,32.5,32.56,20600.0,23.1513,23.1655,23.1086,23.1513,20600.0
2009-05-04 10:45:00,32.56,32.61,32.51,32.6,7900.0,23.1513,23.1868,23.1157,23.1797,7900.0
2009-05-04 10:50:00,32.63,32.72,32.6,32.62,8900.0,23.201,23.265,23.1797,23.1939,8900.0
2009-05-04 10:55:00,32.61,32.65,32.51,32.51,15900.0,23.1868,23.2153,23.1157,23.1157,15900.0
2009-05-04 11:00:00,32.53,32.74,32.53,32.71,20300.0,23.1299,23.2793,23.1299,23.2579,20300.0
2009-05-04 11:05:00,32.72,32.74,32.68,32.73,14100.0,23.265,23.2793,23.2366,23.2721,14100.0
2009-05-04 11:10:00,32.73,32.78,32.73,32.76,10300.0,23.2721,23.3077,23.2721,23.2935,10300.0
2009-05-04 11:15:00,32.76,32.78,32.67,32.69,11600.0,23.2935,23.3077,23.2295,23.2437,11600.0
2009-05-04 11:20:00,32.7,32.71,32.59,32.6,4400.0,23.2508,23.2579,23.1726,23.1797,4400.0
2009-05-04 11:25:00,32.62,32.64,32.56,32.6,7000.0,23.1939,23.2082,23.1513,23.1797,7000.0
2009-05-04 11:30:00,32.59,32.65,32.55,32.63,10100.0,23.1726,23.2153,23.1442,23.201,10100.0
2009-05-04 11:35:00,32.63,32.64,32.55,32.57,4200.0,23.201,23.2082,23.1442,23.1584,4200.0
2009-05-04 11:40:00,32.56,32.56,32.45,32.49,7900.0,23.1513,23.1513,23.0731,23.1015,7900.0
2009-05-04 11:45:00,32.49,32.54,32.47,32.49,4400.0,23.1015,23.137,23.0873,23.1015,4400.0
2009-05-04 11:50:00,32.5,32.55,32.49,32.53,19100.0,23.1086,23.1442,23.1015,23.1299,19100.0
2009-05-04 11:55:00,32.53,32.62,32.52,32.62,17700.0,23.1299,23.1939,23.1228,23.1939,17700.0
2009-05-04 12:00:00,32.62,32.77,32.62,32.76,11500.0,23.1939,23.3006,23.1939,23.2935,11500.0
2009-05-04 12:05:00,32.78,32.79,32.61,32.62,10200.0,23.3077,23.3148,23.1868,23.1939,10200.0
2009-05-04 12:10:00,32.62,32.62,32.55,32.55,11700.0,23.1939,23.1939,23.1442,23.1442,11700.0
2009-05-04 12:15:00,32.55,32.56,32.49,32.53,10800.0,23.1442,23.1513,23.1015,23.1299,10800.0
2009-05-04 12:20:00,32.52,32.61,32.44,32.44,10600.0,23.1228,23.1868,23.0659,23.0659,10600.0
2009-05-04 12:25:00,32.44,32.52,32.42,32.47,7100.0,23.0659,23.1228,23.0517,23.0873,7100.0
2009-05-04 12:30:00,32.48,32.57,32.44,32.55,15200.0,23.0944,23.1584,23.0659,23.1442,15200.0
2009-05-04 12:35:00,32.58,32.59,32.54,32.55,5000.0,23.1655,23.1726,23.137,23.1442,5000.0
2009-05-04 12:40:00,32.55,32.59,32.5,32.56,8000.0,23.1442,23.1726,23.1086,23.1513,8000.0
2009-05-04 12:45:00,32.56,32.61,32.55,32.6,2700.0,23.1513,23.1868,23.1442,23.1797,2700.0
2009-05-04 12:50:00,32.57,32.57,32.45,32.52,5900.0,23.1584,23.1584,23.0731,23.1228,5900.0
2009-05-04 12:55:00,32.5,32.57,32.5,32.57,3300.0,23.1086,23.1584,23.1086,23.1584,3300.0
2009-05-04 13:00:00,32.54,32.57,32.51,32.57,3700.0,23.137,23.1584,23.1157,23.1584,3700.0
2009-05-04 13:05:00,32.56,32.61,32.56,32.6,6200.0,23.1513,23.1868,23.1513,23.1797,6200.0
2009-05-04 13:10:00,32.6,32.63,32.59,32.59,2900.0,23.1797,23.201,23.1726,23.1726,2900.0
2009-05-04 13:15:00,32.59,32.61,32.52,32.52,3600.0,23.1726,23.1868,23.1228,23.1228,3600.0
2009-05-04 13:20:00,32.52,32.65,32.51,32.65,7800.0,23.1228,23.2153,23.1157,23.2153,7800.0
2009-05-04 13:25:00,32.65,32.65,32.63,32.64,4300.0,23.2153,23.2153,23.201,23.2082,4300.0
2009-05-04 13:30:00,32.64,32.75,32.63,32.72,8600.0,23.2082,23.2864,23.201,23.265,8600.0
2009-05-04 13:35:00,32.74,32.74,32.69,32.69,2600.0,23.2793,23.2793,23.2437,23.2437,2600.0
2009-05-04 13:40:00,32.71,32.76,32.71,32.76,6000.0,23.2579,23.2935,23.2579,23.2935,6000.0
2009-05-04 13:45:00,32.75,32.82,32.74,32.8,24100.0,23.2864,23.3361,23.2793,23.3219,24100.0
2009-05-04 13:50:00,32.8,32.84,32.77,32.78,18000.0,23.3219,23.3504,23.3006,23.3077,18000.0
2009-05-04 13:55:00,32.78,32.84,32.77,32.84,9000.0,23.3077,23.3504,23.3006,23.3504,9000.0
2009-05-04 14:00:00,32.84,32.87,32.77,32.81,12700.0,23.3504,23.3717,23.3006,23.329,12700.0
2009-05-04 14:05:00,32.82,32.84,32.74,32.76,21300.0,23.3361,23.3504,23.2793,23.2935,21300.0
2009-05-04 14:10:00,32.76,32.82,32.76,32.8,12700.0,23.2935,23.3361,23.2935,23.3219,12700.0
2009-05-04 14:15:00,32.8,32.92,32.78,32.9,18900.0,23.3219,23.4072,23.3077,23.393,18900.0
2009-05-04 14:20:00,32.89,32.94,32.86,32.88,13600.0,23.3859,23.4215,23.3646,23.3788,13600.0
2009-05-04 14:25:00,32.88,33.0,32.86,32.95,19300.0,23.3788,23.4641,23.3646,23.4286,19300.0
2009-05-04 14:30:00,32.96,32.96,32.93,32.94,13600.0,23.4357,23.4357,23.4144,23.4215,13600.0
2009-05-04 14:35:00,32.93,32.99,32.78,32.81,19200.0,23.4144,23.457,23.3077,23.329,19200.0
2009-05-04 14:40:00,32.81,32.87,32.75,32.87,17900.0,23.329,23.3717,23.2864,23.3717,17900.0
2009-05-04 14:45:00,32.88,32.92,32.84,32.87,14400.0,23.3788,23.4072,23.3504,23.3717,14400.0
2009-05-04 14:50:00,32.88,32.89,32.8,32.86,26700.0,23.3788,23.3859,23.3219,23.3646,26700.0
2009-05-04 14:55:00,32.86,32.93,32.79,32.85,33100.0,23.3646,23.4144,23.3148,23.3575,33100.0
2009-05-04 15:00:00,32.86,33.0,32.83,32.98,26600.0,23.3646,23.4641,23.3432,23.4499,26600.0
2009-05-04 15:05:00,32.98,33.04,32.97,32.98,34400.0,23.4499,23.4926,23.4428,23.4499,34400.0
2009-05-04 15:10:00,32.99,33.01,32.91,32.93,24900.0,23.457,23.4712,23.4001,23.4144,24900.0
2009-05-04 15:15:00,32.94,33.05,32.94,32.99,22700.0,23.4215,23.4997,23.4215,23.457,22700.0
2009-05-04 15:20:00,33.01,33.05,32.99,33.01,33400.0,23.4712,23.4997,23.457,23.4712,33400.0
2009-05-04 15:25:00,33.01,33.1,33.0,33.1,34400.0,23.4712,23.5352,23.4641,23.5352,34400.0
2009-05-04 15:30:00,33.09,33.16,32.98,33.01,35900.0,23.5281,23.5779,23.4499,23.4712,35900.0
2009-05-04 15:35:00,33.0,33.04,32.94,32.97,27200.0,23.4641,23.4926,23.4215,23.4428,27200.0
2009-05-04 15:40:00,32.98,33.15,32.94,33.13,43700.0,23.4499,23.5708,23.4215,23.5566,43700.0
2009-05-04 15:45:00,33.14,33.14,33.05,33.08,53400.0,23.5637,23.5637,23.4997,23.521,53400.0
2009-05-04 15:50:00,33.08,33.27,33.06,33.27,83300.0,23.521,23.6561,23.5068,23.6561,83300.0
2009-05-04 15:55:00,33.27,33.39,33.23,33.39,95300.0,23.6561,23.7414,23.6277,23.7414,95300.0
2009-05-05 09:30:00,33.5,34.13,33.23,34.11,49900.0,23.8196,24.2676,23.6277,24.2534,49900.0
2009-05-05 09:35:00,34.09,34.85,34.05,34.85,67300.0,24.2392,24.7795,24.2107,24.7795,67300.0
2009-05-05 09:40:00,34.89,35.16,34.83,34.95,115100.0,24.808,25.0,24.7653,24.8506,115100.0
2009-05-05 09:45:00,34.97,35.04,34.39,34.73,81200.0,24.8649,24.9146,24.4525,24.6942,81200.0
2009-05-05 09:50:00,34.71,34.81,34.53,34.81,46700.0,24.68,24.7511,24.552,24.7511,46700.0
2009-05-05 09:55:00,34.83,35.06,34.79,34.96,43500.0,24.7653,24.9289,24.7369,24.8578,43500.0
2009-05-05 10:00:00,34.98,35.03,34.79,34.87,68000.0,24.872,24.9075,24.7369,24.7938,68000.0
2009-05-05 10:05:00,34.86,34.94,34.62,34.62,66700.0,24.7866,24.8435,24.616,24.616,66700.0
2009-05-05 10:10:00,34.65,34.71,34.56,34.56,29600.0,24.6373,24.68,24.5733,24.5733,29600.0
2009-05-05 10:15:00,34.55,34.67,34.49,34.58,60600.0,24.5662,24.6516,24.5236,24.5876,60600.0
2009-05-05 10:20:00,34.59,34.6,34.37,34.48,17800.0,24.5947,24.6018,24.4382,24.5165,17800.0
2009-05-05 10:25:00,34.48,34.59,34.45,34.59,43300.0,24.5165,24.5947,24.4951,24.5947,43300.0
2009-05-05 10:30:00,34.56,34.59,34.5,34.56,50600.0,24.5733,24.5947,24.5307,24.5733,50600.0
2009-05-05 10:35:00,34.56,34.6,34.45,34.45,89700.0,24.5733,24.6018,24.4951,24.4951,89700.0
2009-05-05 10:40:00,34.44,34.58,34.43,34.54,43800.0,24.488,24.5876,24.4809,24.5591,43800.0
2009-05-05 10:45:00,34.55,34.6,34.5,34.58,44000.0,24.5662,24.6018,24.5307,24.5876,44000.0
2009-05-05 10:50:00,34.57,34.6,34.48,34.5,34100.0,24.5804,24.6018,24.5165,24.5307,34100.0
2009-05-05 10:55:00,34.52,34.53,34.22,34.22,20000.0,24.5449,24.552,24.3316,24.3316,20000.0
2009-05-05 11:00:00,34.2,34.22,33.98,33.99,57700.0,24.3174,24.3316,24.1609,24.168,57700.0
2009-05-05 11:05:00,33.99,34.07,33.96,33.97,32000.0,24.168,24.2249,24.1467,24.1538,32000.0
2009-05-05 11:10:00,33.98,34.12,33.96,34.04,15300.0,24.1609,24.2605,24.1467,24.2036,15300.0
2009-05-05 11:15:00,34.05,34.07,34.02,34.05,11700.0,24.2107,24.2249,24.1894,24.2107,11700.0
2009-05-05 11:20:00,34.04,34.21,34.04,34.16,19200.0,24.2036,24.3245,24.2036,24.2889,19200.0
2009-05-05 11:25:00,34.15,34.27,34.15,34.26,26400.0,24.2818,24.3671,24.2818,24.36,26400.0
2009-05-05 11:30:00,34.26,34.56,34.26,34.55,86800.0,24.36,24.5733,24.36,24.5662,86800.0
2009-05-05 11:35:00,34.54,34.6,34.53,34.59,29900.0,24.5591,24.6018,24.552,24.5947,29900.0
2009-05-05 11:40:00,34.59,34.75,34.58,34.75,26500.0,24.5947,24.7084,24.5876,24.7084,26500.0
2009-05-05 11:45:00,34.75,34.76,34.74,34.74,30900.0,24.7084,24.7155,24.7013,24.7013,30900.0
2009-05-05 11:50:00,34.74,34.8,34.74,34.76,36800.0,24.7013,24.744,24.7013,24.7155,36800.0
2009-05-05 11:55:00,34.77,34.83,34.74,34.75,19000.0,24.7227,24.7653,24.7013,24.7084,19000.0
2009-05-05 12:00:00,34.76,34.76,34.67,34.71,21800.0,24.7155,24.7155,24.6516,24.68,21800.0
2009-05-05 12:05:00,34.73,34.8,34.72,34.8,18800.0,24.6942,24.744,24.6871,24.744,18800.0
2009-05-05 12:10:00,34.8,34.8,34.74,34.76,8600.0,24.744,24.744,24.7013,24.7155,8600.0
2009-05-05 12:15:00,34.76,34.82,34.75,34.78,11900.0,24.7155,24.7582,24.7084,24.7298,11900.0
2009-05-05 12:20:00,34.78,34.79,34.75,34.75,12200.0,24.7298,24.7369,24.7084,24.7084,12200.0
2009-05-05 12:25:00,34.75,34.89,34.75,34.82,31500.0,24.7084,24.808,24.7084,24.7582,31500.0
2009-05-05 12:30:00,34.8,34.8,34.73,34.76,16300.0,24.744,24.744,24.6942,24.7155,16300.0
2009-05-05 12:35:00,34.75,34.76,34.62,34.71,120300.0,24.7084,24.7155,24.616,24.68,120300.0
2009-05-05 12:40:00,34.7,34.71,34.65,34.65,14200.0,24.6729,24.68,24.6373,24.6373,14200.0
2009-05-05 12:45:00,34.67,34.67,34.64,34.67,11200.0,24.6516,24.6516,24.6302,24.6516,11200.0
2009-05-05 12:50:00,34.66,34.66,34.53,34.6,22200.0,24.6444,24.6444,24.552,24.6018,22200.0
2009-05-05 12:55:00,34.6,34.69,34.6,34.64,8100.0,24.6018,24.6658,24.6018,24.6302,8100.0
2009-05-05 13:00:00,34.62,34.66,34.56,34.65,9700.0,24.616,24.6444,24.5733,24.6373,9700.0
2009-05-05 13:05:00,34.64,34.71,34.63,34.69,14300.0,24.6302,24.68,24.6231,24.6658,14300.0
2009-05-05 13:10:00,34.68,34.69,34.59,34.6,11300.0,24.6587,24.6658,24.5947,24.6018,11300.0
2009-05-05 13:15:00,34.58,34.74,34.54,34.72,44400.0,24.5876,24.7013,24.5591,24.6871,44400.0
2009-05-05 13:20:00,34.72,34.73,34.63,34.64,19500.0,24.6871,24.6942,24.6231,24.6302,19500.0
2009-05-05 13:25:00,34.65,34.72,34.64,34.72,34100.0,24.6373,24.6871,24.6302,24.6871,34100.0
2009-05-05 13:30:00,34.72,34.99,34.72,34.99,150800.0,24.6871,24.8791,24.6871,24.8791,150800.0
2009-05-05 13:35:00,34.98,34.99,34.81,34.83,35700.0,24.872,24.8791,24.7511,24.7653,35700.0
2009-05-05 13:40:00,34.84,34.84,34.8,34.8,54800.0,24.7724,24.7724,24.744,24.744,54800.0
2009-05-05 13:45:00,34.81,35.03,34.79,35.0,94900.0,24.7511,24.9075,24.7369,24.8862,94900.0
2009-05-05 13:50:00,35.01,35.04,34.97,34.98,19100.0,24.8933,24.9146,24.8649,24.872,19100.0
2009-05-05 13:55:00,34.98,35.01,34.96,34.99,21300.0,24.872,24.8933,24.8578,24.8791,21300.0
2009-05-05 14:00:00,34.99,35.0,34.96,34.99,19900.0,24.8791,24.8862,24.8578,24.8791,19900.0
2009-05-05 14:05:00,35.0,35.0,34.97,34.99,19900.0,24.8862,24.8862,24.8649,24.8791,19900.0
2009-05-05 14:10:00,35.0,35.07,34.97,35.01,26700.0,24.8862,24.936,24.8649,24.8933,26700.0
2009-05-05 14:15:00,35.01,35.02,34.96,34.96,53900.0,24.8933,24.9004,24.8578,24.8578,53900.0
2009-05-05 14:20:00,34.97,34.98,34.93,34.94,48000.0,24.8649,24.872,24.8364,24.8435,48000.0
2009-05-05 14:25:00,34.94,35.05,34.92,35.01,111400.0,24.8435,24.9217,24.8293,24.8933,111400.0
2009-05-05 14:30:00,35.0,35.08,34.99,35.03,42400.0,24.8862,24.9431,24.8791,24.9075,42400.0
2009-05-05 14:35:00,35.03,35.13,35.03,35.1,41300.0,24.9075,24.9786,24.9075,24.9573,41300.0
2009-05-05 14:40:00,35.1,35.11,35.07,35.09,64100.0,24.9573,24.9644,24.936,24.9502,64100.0
2009-05-05 14:45:00,35.09,35.23,35.09,35.16,29000.0,24.9502,25.0497,24.9502,25.0,29000.0
2009-05-05 14:50:00,35.16,35.22,35.13,35.15,21500.0,25.0,25.0426,24.9786,24.9928,21500.0
2009-05-05 14:55:00,35.15,35.17,35.03,35.03,25200.0,24.9928,25.0071,24.9075,24.9075,25200.0
2009-05-05 15:00:00,35.01,35.09,34.96,35.09,25200.0,24.8933,24.9502,24.8578,24.9502,25200.0
2009-05-05 15:05:00,35.08,35.2,35.08,35.15,29700.0,24.9431,25.0284,24.9431,24.9928,29700.0
2009-05-05 15:10:00,35.16,35.19,35.1,35.16,38600.0,25.0,25.0213,24.9573,25.0,38600.0
2009-05-05 15:15:00,35.15,35.19,35.11,35.16,35500.0,24.9928,25.0213,24.9644,25.0,35500.0
2009-05-05 15:20:00,35.15,35.16,35.02,35.05,43600.0,24.9928,25.0,24.9004,24.9217,43600.0
2009-05-05 15:25:00,35.05,35.19,35.04,35.08,38000.0,24.9217,25.0213,24.9146,24.9431,38000.0
2009-05-05 15:30:00,35.07,35.22,35.07,35.18,35700.0,24.936,25.0426,24.936,25.0142,35700.0
2009-05-05 15:35:00,35.17,35.19,35.07,35.07,29400.0,25.0071,25.0213,24.936,24.936,29400.0
2009-05-05 15:40:00,35.08,35.18,35.06,35.11,50700.0,24.9431,25.0142,24.9289,24.9644,50700.0
2009-05-05 15:45:00,35.12,35.17,35.09,35.15,65800.0,24.9715,25.0071,24.9502,24.9928,65800.0
2009-05-05 15:50:00,35.15,35.17,35.0,35.01,78700.0,24.9928,25.0071,24.8862,24.8933,78700.0
2009-05-05 15:55:00,35.01,35.12,34.98,35.1,163800.0,24.8933,24.9715,24.872,24.9573,163800.0
2009-05-06 09:30:00,35.56,35.56,34.0,34.48,84600.0,25.2844,25.2844,24.1752,24.5165,84600.0
2009-05-06 09:35:00,34.48,34.9,34.29,34.36,53500.0,24.5165,24.8151,24.3814,24.4311,53500.0
2009-05-06 09:40:00,34.35,34.64,34.35,34.59,24000.0,24.424,24.6302,24.424,24.5947,24000.0
2009-05-06 09:45:00,34.59,34.61,34.47,34.53,46600.0,24.5947,24.6089,24.5093,24.552,46600.0
2009-05-06 09:50:00,34.53,34.63,34.5,34.61,28500.0,24.552,24.6231,24.5307,24.6089,28500.0
2009-05-06 09:55:00,34.64,34.92,34.63,34.81,35700.0,24.6302,24.8293,24.6231,24.7511,35700.0
2009-05-06 10:00:00,34.81,34.87,34.74,34.78,57000.0,24.7511,24.7938,24.7013,24.7298,57000.0
2009-05-06 10:05:00,34.75,34.76,34.59,34.6,53600.0,24.7084,24.7155,24.5947,24.6018,53600.0
2009-05-06 10:10:00,34.61,34.61,34.43,34.45,23100.0,24.6089,24.6089,24.4809,24.4951,23100.0
2009-05-06 10:15:00,34.45,34.5,34.13,34.19,41000.0,24.4951,24.5307,24.2676,24.3103,41000.0
2009-05-06 10:20:00,34.19,34.22,34.06,34.13,26200.0,24.3103,24.3316,24.2178,24.2676,26200.0
2009-05-06 10:25:00,34.12,34.21,34.05,34.13,12900.0,24.2605,24.3245,24.2107,24.2676,12900.0
2009-05-06 10:30:00,34.13,34.3,34.12,34.26,49900.0,24.2676,24.3885,24.2605,24.36,49900.0
2009-05-06 10:35:00,34.26,34.28,34.18,34.24,21100.0,24.36,24.3742,24.3031,24.3458,21100.0
2009-05-06 10:40:00,34.23,34.26,34.02,34.04,44700.0,24.3387,24.36,24.1894,24.2036,44700.0
2009-05-06 10:45:00,34.04,34.09,33.91,33.97,32900.0,24.2036,24.2392,24.1112,24.1538,32900.0
2009-05-06 10:50:00,33.97,34.17,33.96,34.01,38700.0,24.1538,24.296,24.1467,24.1823,38700.0
2009-05-06 10:55:00,34.0,34.25,33.94,34.21,21100.0,24.1752,24.3529,24.1325,24.3245,21100.0
2009-05-06 11:00:00,34.21,34.23,34.15,34.2,30800.0,24.3245,24.3387,24.2818,24.3174,30800.0
2009-05-06 11:05:00,34.21,34.21,33.99,34.04,20700.0,24.3245,24.3245,24.168,24.2036,20700.0
2009-05-06 11:10:00,34.04,34.08,33.97,33.98,13900.0,24.2036,24.232,24.1538,24.1609,13900.0
2009-05-06 11:15:00,33.98,33.99,33.91,33.91,16900.0,24.1609,24.168,24.1112,24.1112,16900.0
2009-05-06 11:20:00,33.92,33.97,33.85,33.96,19500.0,24.1183,24.1538,24.0685,24.1467,19500.0
2009-05-06 11:25:00,33.96,34.01,33.93,33.99,18300.0,24.1467,24.1823,24.1254,24.168,18300.0
2009-05-06 11:30:00,33.97,34.06,33.96,34.03,14900.0,24.1538,24.2178,24.1467,24.1965,14900.0
2009-05-06 11:35:00,34.02,34.08,34.0,34.02,11500.0,24.1894,24.232,24.1752,24.1894,11500.0
2009-05-06 11:40:00,34.02,34.03,33.97,33.99,20000.0,24.1894,24.1965,24.1538,24.168,20000.0
2009-05-06 11:45:00,33.99,34.01,33.93,33.99,14200.0,24.168,24.1823,24.1254,24.168,14200.0
2009-05-06 11:50:00,33.99,34.06,33.96,33.98,11600.0,24.168,24.2178,24.1467,24.1609,11600.0
2009-05-06 11:55:00,33.97,34.15,33.95,34.14,14200.0,24.1538,24.2818,24.1396,24.2747,14200.0
2009-05-06 12:00:00,34.14,34.27,34.13,34.25,15300.0,24.2747,24.3671,24.2676,24.3529,15300.0
2009-05-06 12:05:00,34.23,34.37,34.23,34.35,20000.0,24.3387,24.4382,24.3387,24.424,20000.0
2009-05-06 12:10:00,34.35,34.49,34.35,34.49,15100.0,24.424,24.5236,24.424,24.5236,15100.0
2009-05-06 12:15:00,34.49,34.56,34.47,34.54,14200.0,24.5236,24.5733,24.5093,24.5591,14200.0
2009-05-06 12:20:00,34.53,34.68,34.52,34.58,32900.0,24.552,24.6587,24.5449,24.5876,32900.0
2009-05-06 12:25:00,34.57,34.65,34.49,34.65,16700.0,24.5804,24.6373,24.5236,24.6373,16700.0
2009-05-06 12:30:00,34.65,34.65,34.56,34.56,10200.0,24.6373,24.6373,24.5733,24.5733,10200.0
2009-05-06 12:35:00,34.56,34.58,34.44,34.44,14400.0,24.5733,24.5876,24.488,24.488,14400.0
2009-05-06 12:40:00,34.44,34.47,34.41,34.47,15800.0,24.488,24.5093,24.4667,24.5093,15800.0
2009-05-06 12:45:00,34.46,34.52,34.46,34.47,20300.0,24.5022,24.5449,24.5022,24.5093,20300.0
2009-05-06 12:50:00,34.48,34.5,34.47,34.49,13200.0,24.5165,24.5307,24.5093,24.5236,13200.0
2009-05-06 12:55:00,34.5,34.5,34.36,34.36,13100.0,24.5307,24.5307,24.4311,24.4311,13100.0
2009-05-06 13:00:00,34.36,34.41,34.34,34.39,20100.0,24.4311,24.4667,24.4169,24.4525,20100.0
2009-05-06 13:05:00,34.4,34.41,34.3,34.35,19300.0,24.4596,24.4667,24.3885,24.424,19300.0
2009-05-06 13:10:00,34.35,34.45,34.33,34.45,21600.0,24.424,24.4951,24.4098,24.4951,21600.0
2009-05-06 13:15:00,34.44,34.46,34.42,34.44,7800.0,24.488,24.5022,24.4738,24.488,7800.0
2009-05-06 13:20:00,34.45,34.61,34.37,34.39,35100.0,24.4951,24.6089,24.4382,24.4525,35100.0
2009-05-06 13:25:00,34.39,34.42,34.32,34.33,14800.0,24.4525,24.4738,24.4027,24.4098,14800.0
2009-05-06 13:30:00,34.32,34.47,34.26,34.47,19000.0,24.4027,24.5093,24.36,24.5093,19000.0
2009-05-06 13:35:00,34.49,34.54,34.44,34.44,15900.0,24.5236,24.5591,24.488,24.488,15900.0
2009-05-06 13:40:00,34.43,34.5,34.38,34.48,15000.0,24.4809,24.5307,24.4454,24.5165,15000.0
2009-05-06 13:45:00,34.46,34.51,34.45,34.49,16600.0,24.5022,24.5378,24.4951,24.5236,16600.0
2009-05-06 13:50:00,34.51,34.66,34.5,34.64,20100.0,24.5378,24.6444,24.5307,24.6302,20100.0
2009-05-06 13:55:00,34.64,34.73,34.61,34.73,27700.0,24.6302,24.6942,24.6089,24.6942,27700.0
2009-05-06 14:00:00,34.74,34.81,34.68,34.72,28000.0,24.7013,24.7511,24.6587,24.6871,28000.0
2009-05-06 14:05:00,34.72,34.78,34.72,34.78,20700.0,24.6871,24.7298,24.6871,24.7298,20700.0
2009-05-06 14:10:00,34.78,34.83,34.78,34.82,24300.0,24.7298,24.7653,24.7298,24.7582,24300.0
2009-05-06 14:15:00,34.83,34.95,34.83,34.95,32800.0,24.7653,24.8506,24.7653,24.8506,32800.0
2009-05-06 14:20:00,34.96,35.05,34.95,35.03,28300.0,24.8578,24.9217,24.8506,24.9075,28300.0
2009-05-06 14:25:00,35.04,35.05,34.97,35.04,14500.0,24.9146,24.9217,24.8649,24.9146,14500.0
2009-05-06 14:30:00,35.05,35.08,35.03,35.03,19400.0,24.9217,24.9431,24.9075,24.9075,19400.0
2009-05-06 14:35:00,35.03,35.06,35.02,35.06,14100.0,24.9075,24.9289,24.9004,24.9289,14100.0
2009-05-06 14:40:00,35.07,35.09,34.91,34.94,25600.0,24.936,24.9502,24.8222,24.8435,25600.0
2009-05-06 14:45:00,34.94,34.99,34.91,34.99,37200.0,24.8435,24.8791,24.8222,24.8791,37200.0
2009-05-06 14:50:00,34.99,35.02,34.93,34.98,22400.0,24.8791,24.9004,24.8364,24.872,22400.0
2009-05-06 14:55:00,34.99,35.01,34.87,34.89,21200.0,24.8791,24.8933,24.7938,24.808,21200.0
2009-05-06 15:00:00,34.91,35.0,34.84,34.85,21100.0,24.8222,24.8862,24.7724,24.7795,21100.0
2009-05-06 15:05:00,34.86,34.97,34.83,34.97,27500.0,24.7866,24.8649,24.7653,24.8649,27500.0
2009-05-06 15:10:00,34.96,35.01,34.86,34.86,43500.0,24.8578,24.8933,24.7866,24.7866,43500.0
2009-05-06 15:15:00,34.85,34.86,34.76,34.76,19700.0,24.7795,24.7866,24.7155,24.7155,19700.0
2009-05-06 15:20:00,34.76,34.8,34.64,34.66,30800.0,24.7155,24.744,24.6302,24.6444,30800.0
2009-05-06 15:25:00,34.65,34.72,34.6,34.72,33400.0,24.6373,24.6871,24.6018,24.6871,33400.0
2009-05-06 15:30:00,34.72,34.86,34.69,34.84,37500.0,24.6871,24.7866,24.6658,24.7724,37500.0
2009-05-06 15:35:00,34.84,34.88,34.63,34.73,35200.0,24.7724,24.8009,24.6231,24.6942,35200.0
2009-05-06 15:40:00,34.74,35.01,34.73,34.97,77000.0,24.7013,24.8933,24.6942,24.8649,77000.0
2009-05-06 15:45:00,34.97,35.05,34.93,35.05,49800.0,24.8649,24.9217,24.8364,24.9217,49800.0
2009-05-06 15:50:00,35.05,35.08,34.89,34.94,58800.0,24.9217,24.9431,24.808,24.8435,58800.0
2009-05-06 15:55:00,34.94,35.09,34.93,35.08,74300.0,24.8435,24.9502,24.8364,24.9431,74300.0
2009-05-07 09:30:00,35.44,35.44,34.53,34.61,33800.0,25.199,25.199,24.552,24.6089,33800.0
2009-05-07 09:35:00,34.74,35.08,34.62,34.98,14400.0,24.7013,24.9431,24.616,24.872,14400.0
2009-05-07 09:40:00,35.03,35.27,34.96,35.0,14200.0,24.9075,25.0782,24.8578,24.8862,14200.0
2009-05-07 09:45:00,34.98,35.12,34.61,34.62,10800.0,24.872,24.9715,24.6089,24.616,10800.0
2009-05-07 09:50:00,34.6,34.6,34.34,34.5,53000.0,24.6018,24.6018,24.4169,24.5307,53000.0
2009-05-07 09:55:00,34.52,34.65,34.49,34.51,18500.0,24.5449,24.6373,24.5236,24.5378,18500.0
2009-05-07 10:00:00,34.49,34.57,34.35,34.39,25300.0,24.5236,24.5804,24.424,24.4525,25300.0
2009-05-07 10:05:00,34.4,34.41,34.13,34.35,37800.0,24.4596,24.4667,24.2676,24.424,37800.0
2009-05-07 10:10:00,34.36,34.36,34.23,34.28,14200.0,24.4311,24.4311,24.3387,24.3742,14200.0
2009-05-07 10:15:00,34.27,34.55,34.17,34.54,21800.0,24.3671,24.5662,24.296,24.5591,21800.0
2009-05-07 10:20:00,34.51,34.52,34.14,34.14,14600.0,24.5378,24.5449,24.2747,24.2747,14600.0
2009-05-07 10:25:00,34.13,34.13,33.87,33.91,28200.0,24.2676,24.2676,24.0827,24.1112,28200.0
2009-05-07 10:30:00,33.9,33.93,33.7,33.72,29900.0,24.1041,24.1254,23.9618,23.9761,29900.0
2009-05-07 10:35:00,33.73,33.89,33.71,33.88,13700.0,23.9832,24.0969,23.969,24.0898,13700.0
2009-05-07 10:40:00,33.87,33.93,33.8,33.8,19700.0,24.0827,24.1254,24.033,24.033,19700.0
2009-05-07 10:45:00,33.8,33.95,33.79,33.92,47700.0,24.033,24.1396,24.0258,24.1183,47700.0
2009-05-07 10:50:00,33.94,34.0,33.85,33.88,39000.0,24.1325,24.1752,24.0685,24.0898,39000.0
2009-05-07 10:55:00,33.88,33.88,33.8,33.84,11300.0,24.0898,24.0898,24.033,24.0614,11300.0
2009-05-07 11:00:00,33.83,34.0,33.8,33.98,55200.0,24.0543,24.1752,24.033,24.1609,55200.0
2009-05-07 11:05:00,33.99,34.0,33.91,33.98,31900.0,24.168,24.1752,24.1112,24.1609,31900.0
2009-05-07 11:10:00,33.99,34.0,33.89,33.92,19900.0,24.168,24.1752,24.0969,24.1183,19900.0
2009-05-07 11:15:00,33.92,33.94,33.81,33.81,38900.0,24.1183,24.1325,24.0401,24.0401,38900.0
2009-05-07 11:20:00,33.82,33.85,33.8,33.81,48500.0,24.0472,24.0685,24.033,24.0401,48500.0
2009-05-07 11:25:00,33.81,33.84,33.8,33.83,27100.0,24.0401,24.0614,24.033,24.0543,27100.0
2009-05-07 11:30:00,33.81,33.84,33.73,33.8,42000.0,24.0401,24.0614,23.9832,24.033,42000.0
2009-05-07 11:35:00,33.8,33.91,33.79,33.87,24300.0,24.033,24.1112,24.0258,24.0827,24300.0
2009-05-07 11:40:00,33.87,33.93,33.8,33.8,14300.0,24.0827,24.1254,24.033,24.033,14300.0
2009-05-07 11:45:00,33.82,33.84,33.8,33.8,27000.0,24.0472,24.0614,24.033,24.033,27000.0
2009-05-07 11:50:00,33.81,33.93,33.78,33.92,115900.0,24.0401,24.1254,24.0187,24.1183,115900.0
2009-05-07 11:55:00,33.91,33.91,33.76,33.76,40100.0,24.1112,24.1112,24.0045,24.0045,40100.0
2009-05-07 12:00:00,33.78,33.88,33.75,33.84,14000.0,24.0187,24.0898,23.9974,24.0614,14000.0
2009-05-07 12:05:00,33.83,33.89,33.8,33.82,125800.0,24.0543,24.0969,24.033,24.0472,125800.0
2009-05-07 12:10:00,33.84,33.9,33.84,33.9,14100.0,24.0614,24.1041,24.0614,24.1041,14100.0
2009-05-07 12:15:00,33.9,33.9,33.82,33.82,16600.0,24.1041,24.1041,24.0472,24.0472,16600.0
2009-05-07 12:20:00,33.83,33.86,33.8,33.8,19700.0,24.0543,24.0756,24.033,24.033,19700.0
2009-05-07 12:25:00,33.79,33.8,33.68,33.69,21600.0,24.0258,24.033,23.9476,23.9547,21600.0
2009-05-07 12:30:00,33.7,33.72,33.62,33.67,26100.0,23.9618,23.9761,23.905,23.9405,26100.0
2009-05-07 12:35:00,33.66,33.69,33.65,33.67,20700.0,23.9334,23.9547,23.9263,23.9405,20700.0
2009-05-07 12:40:00,33.67,33.81,33.67,33.8,16300.0,23.9405,24.0401,23.9405,24.033,16300.0
2009-05-07 12:45:00,33.79,33.8,33.75,33.76,20100.0,24.0258,24.033,23.9974,24.0045,20100.0
2009-05-07 12:50:00,33.76,33.78,33.75,33.78,15400.0,24.0045,24.0187,23.9974,24.0187,15400.0
2009-05-07 12:55:00,33.79,33.81,33.78,33.8,12100.0,24.0258,24.0401,24.0187,24.033,12100.0
2009-05-07 13:00:00,33.8,33.81,33.72,33.75,31100.0,24.033,24.0401,23.9761,23.9974,31100.0
2009-05-07 13:05:00,33.75,33.78,33.71,33.75,29800.0,23.9974,24.0187,23.969,23.9974,29800.0
2009-05-07 13:10:00,33.76,33.77,33.71,33.73,21100.0,24.0045,24.0116,23.969,23.9832,21100.0
2009-05-07 13:15:00,33.73,33.76,33.7,33.75,19600.0,23.9832,24.0045,23.9618,23.9974,19600.0
2009-05-07 13:20:00,33.76,33.77,33.69,33.71,23600.0,24.0045,24.0116,23.9547,23.969,23600.0
2009-05-07 13:25:00,33.71,33.79,33.7,33.78,15900.0,23.969,24.0258,23.9618,24.0187,15900.0
2009-05-07 13:30:00,33.79,33.8,33.7,33.75,23600.0,24.0258,24.033,23.9618,23.9974,23600.0
2009-05-07 13:35:00,33.74,33.81,33.71,33.8,35400.0,23.9903,24.0401,23.969,24.033,35400.0
2009-05-07 13:40:00,33.79,33.79,33.64,33.69,9700.0,24.0258,24.0258,23.9192,23.9547,9700.0
2009-05-07 13:45:00,33.7,33.74,33.58,33.61,33100.0,23.9618,23.9903,23.8765,23.8979,33100.0
2009-05-07 13:50:00,33.61,33.63,33.55,33.55,36300.0,23.8979,23.9121,23.8552,23.8552,36300.0
2009-05-07 13:55:00,33.55,33.55,33.42,33.47,56400.0,23.8552,23.8552,23.7628,23.7983,56400.0
2009-05-07 14:00:00,33.47,33.47,33.32,33.39,42200.0,23.7983,23.7983,23.6917,23.7414,42200.0
2009-05-07 14:05:00,33.39,33.43,33.35,33.37,43700.0,23.7414,23.7699,23.713,23.7272,43700.0
2009-05-07 14:10:00,33.37,33.37,33.1,33.14,51200.0,23.7272,23.7272,23.5352,23.5637,51200.0
2009-05-07 14:15:00,33.14,33.3,33.11,33.25,13900.0,23.5637,23.6774,23.5423,23.6419,13900.0
2009-05-07 14:20:00,33.24,33.29,33.2,33.26,8100.0,23.6348,23.6703,23.6063,23.649,8100.0
2009-05-07 14:25:00,33.26,33.41,33.26,33.39,7100.0,23.649,23.7556,23.649,23.7414,7100.0
2009-05-07 14:30:00,33.4,33.42,33.27,33.28,13000.0,23.7485,23.7628,23.6561,23.6632,13000.0
2009-05-07 14:35:00,33.28,33.4,33.24,33.33,18300.0,23.6632,23.7485,23.6348,23.6988,18300.0
2009-05-07 14:40:00,33.32,33.32,33.2,33.31,20500.0,23.6917,23.6917,23.6063,23.6845,20500.0
2009-05-07 14:45:00,33.31,33.43,33.27,33.43,19300.0,23.6845,23.7699,23.6561,23.7699,19300.0
2009-05-07 14:50:00,33.43,33.52,33.4,33.4,19000.0,23.7699,23.8339,23.7485,23.7485,19000.0
2009-05-07 14:55:00,33.4,33.53,33.36,33.42,22100.0,23.7485,23.841,23.7201,23.7628,22100.0
2009-05-07 15:00:00,33.44,33.54,33.38,33.47,25400.0,23.777,23.8481,23.7343,23.7983,25400.0
2009-05-07 15:05:00,33.46,33.5,33.38,33.46,38900.0,23.7912,23.8196,23.7343,23.7912,38900.0
2009-05-07 15:10:00,33.46,33.49,33.41,33.45,29800.0,23.7912,23.8125,23.7556,23.7841,29800.0
2009-05-07 15:15:00,33.47,33.54,33.44,33.53,24000.0,23.7983,23.8481,23.777,23.841,24000.0
2009-05-07 15:20:00,33.53,33.67,33.49,33.53,51600.0,23.841,23.9405,23.8125,23.841,51600.0
2009-05-07 15:25:00,33.52,33.55,33.5,33.52,60800.0,23.8339,23.8552,23.8196,23.8339,60800.0
2009-05-07 15:30:00,33.52,33.52,33.29,33.32,66800.0,23.8339,23.8339,23.6703,23.6917,66800.0
2009-05-07 15:35:00,33.32,33.5,33.31,33.47,39700.0,23.6917,23.8196,23.6845,23.7983,39700.0
2009-05-07 15:40:00,33.47,33.57,33.4,33.56,119000.0,23.7983,23.8694,23.7485,23.8623,119000.0
2009-05-07 15:45:00,33.56,33.74,33.51,33.74,54700.0,23.8623,23.9903,23.8268,23.9903,54700.0
2009-05-07 15:50:00,33.75,33.85,33.67,33.85,132500.0,23.9974,24.0685,23.9405,24.0685,132500.0
2009-05-07 15:55:00,33.86,33.99,33.8,33.8,154000.0,24.0756,24.168,24.033,24.033,154000.0
2009-05-08 09:30:00,34.14,34.22,33.59,34.22,45400.0,24.2747,24.3316,23.8836,24.3316,45400.0
2009-05-08 09:35:00,34.22,34.65,34.08,34.64,33700.0,24.3316,24.6373,24.232,24.6302,33700.0
2009-05-08 09:40:00,34.63,34.64,34.44,34.6,22400.0,24.6231,24.6302,24.488,24.6018,22400.0
2009-05-08 09:45:00,34.59,34.88,34.59,34.74,25600.0,24.5947,24.8009,24.5947,24.7013,25600.0
2009-05-08 09:50:00,34.74,34.8,34.52,34.57,27600.0,24.7013,24.744,24.5449,24.5804,27600.0
2009-05-08 09:55:00,34.57,34.76,34.51,34.57,34000.0,24.5804,24.7155,24.5378,24.5804,34000.0
2009-05-08 10:00:00,34.54,34.86,34.5,34.79,27600.0,24.5591,24.7866,24.5307,24.7369,27600.0
2009-05-08 10:05:00,34.8,34.82,34.62,34.7,23800.0,24.744,24.7582,24.616,24.6729,23800.0
2009-05-08 10:10:00,34.71,34.71,34.23,34.25,32500.0,24.68,24.68,24.3387,24.3529,32500.0
2009-05-08 10:15:00,34.23,34.25,33.85,33.86,33000.0,24.3387,24.3529,24.0685,24.0756,33000.0
2009-05-08 10:20:00,33.87,33.88,33.65,33.66,49100.0,24.0827,24.0898,23.9263,23.9334,49100.0
2009-05-08 10:25:00,33.67,33.68,33.51,33.54,31200.0,23.9405,23.9476,23.8268,23.8481,31200.0
2009-05-08 10:30:00,33.54,33.68,33.53,33.64,20700.0,23.8481,23.9476,23.841,23.9192,20700.0
2009-05-08 10:35:00,33.66,33.69,33.38,33.49,35500.0,23.9334,23.9547,23.7343,23.8125,35500.0
2009-05-08 10:40:00,33.53,33.6,33.47,33.5,14200.0,23.841,23.8907,23.7983,23.8196,14200.0
2009-05-08 10:45:00,33.49,33.67,33.49,33.49,13900.0,23.8125,23.9405,23.8125,23.8125,13900.0
2009-05-08 10:50:00,33.51,33.6,33.41,33.47,13500.0,23.8268,23.8907,23.7556,23.7983,13500.0
2009-05-08 10:55:00,33.47,33.62,33.47,33.57,13100.0,23.7983,23.905,23.7983,23.8694,13100.0
2009-05-08 11:00:00,33.55,33.81,33.51,33.67,26100.0,23.8552,24.0401,23.8268,23.9405,26100.0
2009-05-08 11:05:00,33.67,33.72,33.63,33.72,18900.0,23.9405,23.9761,23.9121,23.9761,18900.0
2009-05-08 11:10:00,33.74,33.75,33.63,33.67,13300.0,23.9903,23.9974,23.9121,23.9405,13300.0
2009-05-08 11:15:00,33.64,33.83,33.62,33.81,15000.0,23.9192,24.0543,23.905,24.0401,15000.0
2009-05-08 11:20:00,33.79,33.8,33.63,33.66,20500.0,24.0258,24.033,23.9121,23.9334,20500.0
2009-05-08 11:25:00,33.66,33.7,33.61,33.66,17800.0,23.9334,23.9618,23.8979,23.9334,17800.0
2009-05-08 11:30:00,33.65,33.74,33.65,33.71,12200.0,23.9263,23.9903,23.9263,23.969,12200.0
2009-05-08 11:35:00,33.72,33.79,33.71,33.79,15400.0,23.9761,24.0258,23.969,24.0258,15400.0
2009-05-08 11:40:00,33.78,33.91,33.77,33.77,18000.0,24.0187,24.1112,24.0116,24.0116,18000.0
2009-05-08 11:45:00,33.77,33.82,33.73,33.78,12700.0,24.0116,24.0472,23.9832,24.0187,12700.0
2009-05-08 11:50:00,33.78,33.89,33.78,33.8,7700.0,24.0187,24.0969,24.0187,24.033,7700.0
2009-05-08 11:55:00,33.79,33.8,33.69,33.75,24800.0,24.0258,24.033,23.9547,23.9974,24800.0
2009-05-08 12:00:00,33.75,33.87,33.74,33.82,14400.0,23.9974,24.0827,23.9903,24.0472,14400.0
2009-05-08 12:05:00,33.82,34.0,33.8,33.91,17100.0,24.0472,24.1752,24.033,24.1112,17100.0
2009-05-08 12:10:00,33.91,34.01,33.89,34.0,6100.0,24.1112,24.1823,24.0969,24.1752,6100.0
2009-05-08 12:15:00,34.03,34.12,34.03,34.03,6300.0,24.1965,24.2605,24.1965,24.1965,6300.0
2009-05-08 12:20:00,34.05,34.06,33.94,33.97,19300.0,24.2107,24.2178,24.1325,24.1538,19300.0
2009-05-08 12:25:00,33.97,33.97,33.82,33.84,11200.0,24.1538,24.1538,24.0472,24.0614,11200.0
2009-05-08 12:30:00,33.84,33.85,33.8,33.81,13000.0,24.0614,24.0685,24.033,24.0401,13000.0
2009-05-08 12:35:00,33.81,33.94,33.81,33.91,9200.0,24.0401,24.1325,24.0401,24.1112,9200.0
2009-05-08 12:40:00,33.93,33.97,33.91,33.92,8000.0,24.1254,24.1538,24.1112,24.1183,8000.0
2009-05-08 12:45:00,33.92,33.93,33.73,33.73,12500.0,24.1183,24.1254,23.9832,23.9832,12500.0
2009-05-08 12:50:00,33.73,33.83,33.71,33.77,8600.0,23.9832,24.0543,23.969,24.0116,8600.0
2009-05-08 12:55:00,33.76,34.0,33.76,33.93,16800.0,24.0045,24.1752,24.0045,24.1254,16800.0
2009-05-08 13:00:00,33.93,33.97,33.9,33.94,21700.0,24.1254,24.1538,24.1041,24.1325,21700.0
2009-05-08 13:05:00,33.95,33.95,33.85,33.93,13900.0,24.1396,24.1396,24.0685,24.1254,13900.0
2009-05-08 13:10:00,33.91,33.99,33.86,33.92,14800.0,24.1112,24.168,24.0756,24.1183,14800.0
2009-05-08 13:15:00,33.92,33.92,33.86,33.87,15500.0,24.1183,24.1183,24.0756,24.0827,15500.0
2009-05-08 13:20:00,33.87,33.98,33.86,33.89,25000.0,24.0827,24.1609,24.0756,24.0969,25000.0
2009-05-08 13:25:00,33.89,33.9,33.79,33.79,15500.0,24.0969,24.1041,24.0258,24.0258,15500.0
2009-05-08 13:30:00,33.79,33.81,33.7,33.81,17100.0,24.0258,24.0401,23.9618,24.0401,17100.0
2009-05-08 13:35:00,33.82,33.9,33.81,33.85,17700.0,24.0472,24.1041,24.0401,24.0685,17700.0
2009-05-08 13:40:00,33.85,33.86,33.8,33.86,16500.0,24.0685,24.0756,24.033,24.0756,16500.0
2009-05-08 13:45:00,33.86,33.89,33.74,33.86,16800.0,24.0756,24.0969,23.9903,24.0756,16800.0
2009-05-08 13:50:00,33.86,33.88,33.77,33.8,10100.0,24.0756,24.0898,24.0116,24.033,10100.0
2009-05-08 13:55:00,33.8,33.85,33.74,33.74,13200.0,24.033,24.0685,23.9903,23.9903,13200.0
2009-05-08 14:00:00,33.75,33.94,33.75,33.94,16600.0,23.9974,24.1325,23.9974,24.1325,16600.0
2009-05-08 14:05:00,33.94,34.0,33.93,33.95,14300.0,24.1325,24.1752,24.1254,24.1396,14300.0
2009-05-08 14:10:00,33.95,34.06,33.95,34.05,13100.0,24.1396,24.2178,24.1396,24.2107,13100.0
2009-05-08 14:15:00,34.05,34.12,34.02,34.1,14300.0,24.2107,24.2605,24.1894,24.2463,14300.0
2009-05-08 14:20:00,34.1,34.18,34.1,34.18,9600.0,24.2463,24.3031,24.2463,24.3031,9600.0
2009-05-08 14:25:00,34.18,34.18,34.12,34.13,6300.0,24.3031,24.3031,24.2605,24.2676,6300.0
2009-05-08 14:30:00,34.13,34.25,34.13,34.25,10900.0,24.2676,24.3529,24.2676,24.3529,10900.0
2009-05-08 14:35:00,34.25,34.31,34.24,34.27,17100.0,24.3529,24.3956,24.3458,24.3671,17100.0
2009-05-08 14:40:00,34.27,34.28,34.21,34.21,22400.0,24.3671,24.3742,24.3245,24.3245,22400.0
2009-05-08 14:45:00,34.23,34.4,34.22,34.38,18100.0,24.3387,24.4596,24.3316,24.4454,18100.0
2009-05-08 14:50:00,34.39,34.42,34.35,34.42,11600.0,24.4525,24.4738,24.424,24.4738,11600.0
2009-05-08 14:55:00,34.42,34.43,34.34,34.36,9300.0,24.4738,24.4809,24.4169,24.4311,9300.0
2009-05-08 15:00:00,34.37,34.46,34.36,34.42,18200.0,24.4382,24.5022,24.4311,24.4738,18200.0
2009-05-08 15:05:00,34.43,34.43,34.26,34.36,22400.0,24.4809,24.4809,24.36,24.4311,22400.0
2009-05-08 15:10:00,34.35,34.4,34.32,34.32,10800.0,24.424,24.4596,24.4027,24.4027,10800.0
2009-05-08 15:15:00,34.31,34.41,34.21,34.35,18800.0,24.3956,24.4667,24.3245,24.424,18800.0
2009-05-08 15:20:00,34.35,34.46,34.33,34.43,17400.0,24.424,24.5022,24.4098,24.4809,17400.0
2009-05-08 15:25:00,34.45,34.49,34.39,34.4,14400.0,24.4951,24.5236,24.4525,24.4596,14400.0
2009-05-08 15:30:00,34.41,34.47,34.29,34.38,20000.0,24.4667,24.5093,24.3814,24.4454,20000.0
2009-05-08 15:35:00,34.38,34.46,34.32,34.41,24500.0,24.4454,24.5022,24.4027,24.4667,24500.0
2009-05-08 15:40:00,34.41,34.59,34.4,34.56,41300.0,24.4667,24.5947,24.4596,24.5733,41300.0
2009-05-08 15:45:00,34.58,34.59,34.5,34.53,39100.0,24.5876,24.5947,24.5307,24.552,39100.0
2009-05-08 15:50:00,34.54,34.58,34.44,34.53,50900.0,24.5591,24.5876,24.488,24.552,50900.0
2009-05-08 15:55:00,34.53,34.68,34.53,34.67,93700.0,24.552,24.6587,24.552,24.6516,93700.0
2009-05-11 09:30:00,33.35,34.13,33.35,34.02,11100.0,23.713,24.2676,23.713,24.1894,11100.0
2009-05-11 09:35:00,34.01,34.12,33.67,33.76,13400.0,24.1823,24.2605,23.9405,24.0045,13400.0
2009-05-11 09:40:00,33.75,33.82,33.36,33.38,24400.0,23.9974,24.0472,23.7201,23.7343,24400.0
2009-05-11 09:45:00,33.38,33.46,33.28,33.3,23500.0,23.7343,23.7912,23.6632,23.6774,23500.0
2009-05-11 09:50:00,33.29,33.43,33.28,33.37,13300.0,23.6703,23.7699,23.6632,23.7272,13300.0
2009-05-11 09:55:00,33.38,33.44,33.32,33.4,9000.0,23.7343,23.777,23.6917,23.7485,9000.0
2009-05-11 10:00:00,33.39,33.45,33.29,33.43,15100.0,23.7414,23.7841,23.6703,23.7699,15100.0
2009-05-11 10:05:00,33.41,33.48,33.33,33.35,16100.0,23.7556,23.8054,23.6988,23.713,16100.0
2009-05-11 10:10:00,33.34,33.5,33.26,33.5,17400.0,23.7059,23.8196,23.649,23.8196,17400.0
2009-05-11 10:15:00,33.53,33.53,33.37,33.48,18900.0,23.841,23.841,23.7272,23.8054,18900.0
2009-05-11 10:20:00,33.48,33.63,33.43,33.43,23800.0,23.8054,23.9121,23.7699,23.7699,23800.0
2009-05-11 10:25:00,33.43,33.5,33.4,33.43,11500.0,23.7699,23.8196,23.7485,23.7699,11500.0
2009-05-11 10:30:00,33.43,33.45,33.26,33.43,13700.0,23.7699,23.7841,23.649,23.7699,13700.0
2009-05-11 10:35:00,33.45,33.52,33.37,33.42,25100.0,23.7841,23.8339,23.7272,23.7628,25100.0
2009-05-11 10:40:00,33.41,33.52,33.38,33.5,12200.0,23.7556,23.8339,23.7343,23.8196,12200.0
2009-05-11 10:45:00,33.49,33.49,33.39,33.4,12600.0,23.8125,23.8125,23.7414,23.7485,12600.0
2009-05-11 10:50:00,33.42,33.55,33.39,33.48,9900.0,23.7628,23.8552,23.7414,23.8054,9900.0
2009-05-11 10:55:00,33.48,33.49,33.3,33.31,11900.0,23.8054,23.8125,23.6774,23.6845,11900.0
2009-05-11 11:00:00,33.31,33.37,33.22,33.29,13700.0,23.6845,23.7272,23.6206,23.6703,13700.0
2009-05-11 11:05:00,33.29,33.43,33.27,33.31,8100.0,23.6703,23.7699,23.6561,23.6845,8100.0
2009-05-11 11:10:00,33.32,33.44,33.29,33.42,13500.0,23.6917,23.777,23.6703,23.7628,13500.0
2009-05-11 11:15:00,33.44,33.55,33.43,33.5,17000.0,23.777,23.8552,23.7699,23.8196,17000.0
2009-05-11 11:20:00,33.51,33.52,33.3,33.32,9900.0,23.8268,23.8339,23.6774,23.6917,9900.0
2009-05-11 11:25:00,33.3,33.3,33.24,33.26,12300.0,23.6774,23.6774,23.6348,23.649,12300.0
2009-05-11 11:30:00,33.29,33.31,33.19,33.21,25900.0,23.6703,23.6845,23.5992,23.6134,25900.0
2009-05-11 11:35:00,33.23,33.25,33.17,33.22,7800.0,23.6277,23.6419,23.585,23.6206,7800.0
2009-05-11 11:40:00,33.2,33.26,33.19,33.25,13400.0,23.6063,23.649,23.5992,23.6419,13400.0
2009-05-11 11:45:00,33.25,33.31,33.21,33.29,13700.0,23.6419,23.6845,23.6134,23.6703,13700.0
2009-05-11 11:50:00,33.28,33.29,33.24,33.25,10700.0,23.6632,23.6703,23.6348,23.6419,10700.0
2009-05-11 11:55:00,33.26,33.31,33.24,33.26,13600.0,23.649,23.6845,23.6348,23.649,13600.0
2009-05-11 12:00:00,33.26,33.31,33.2,33.3,11800.0,23.649,23.6845,23.6063,23.6774,11800.0
2009-05-11 12:05:00,33.3,33.4,33.3,33.38,24700.0,23.6774,23.7485,23.6774,23.7343,24700.0
2009-05-11 12:10:00,33.35,33.4,33.34,33.37,22300.0,23.713,23.7485,23.7059,23.7272,22300.0
2009-05-11 12:15:00,33.37,33.41,33.27,33.4,19500.0,23.7272,23.7556,23.6561,23.7485,19500.0
2009-05-11 12:20:00,33.4,33.46,33.33,33.33,11100.0,23.7485,23.7912,23.6988,23.6988,11100.0
2009-05-11 12:25:00,33.31,33.4,33.3,33.38,11600.0,23.6845,23.7485,23.6774,23.7343,11600.0
2009-05-11 12:30:00,33.37,33.37,33.25,33.26,9600.0,23.7272,23.7272,23.6419,23.649,9600.0
2009-05-11 12:35:00,33.26,33.3,33.25,33.29,11400.0,23.649,23.6774,23.6419,23.6703,11400.0
2009-05-11 12:40:00,33.27,33.28,33.2,33.22,17600.0,23.6561,23.6632,23.6063,23.6206,17600.0
2009-05-11 12:45:00,33.22,33.29,33.19,33.24,10600.0,23.6206,23.6703,23.5992,23.6348,10600.0
2009-05-11 12:50:00,33.22,33.23,33.1,33.11,14500.0,23.6206,23.6277,23.5352,23.5423,14500.0
2009-05-11 12:55:00,33.12,33.16,33.09,33.13,8800.0,23.5494,23.5779,23.5281,23.5566,8800.0
2009-05-11 13:00:00,33.12,33.14,33.03,33.12,20700.0,23.5494,23.5637,23.4855,23.5494,20700.0
2009-05-11 13:05:00,33.12,33.18,33.09,33.18,10100.0,23.5494,23.5921,23.5281,23.5921,10100.0
2009-05-11 13:10:00,33.18,33.29,33.17,33.28,10800.0,23.5921,23.6703,23.585,23.6632,10800.0
2009-05-11 13:15:00,33.28,33.4,33.28,33.38,45700.0,23.6632,23.7485,23.6632,23.7343,45700.0
2009-05-11 13:20:00,33.39,33.39,33.24,33.25,13100.0,23.7414,23.7414,23.6348,23.6419,13100.0
2009-05-11 13:25:00,33.25,33.26,33.17,33.18,11100.0,23.6419,23.649,23.585,23.5921,11100.0
2009-05-11 13:30:00,33.18,33.2,33.11,33.14,16000.0,23.5921,23.6063,23.5423,23.5637,16000.0
2009-05-11 13:35:00,33.13,33.31,33.08,33.31,15800.0,23.5566,23.6845,23.521,23.6845,15800.0
2009-05-11 13:40:00,33.32,33.36,33.28,33.31,7000.0,23.6917,23.7201,23.6632,23.6845,7000.0
2009-05-11 13:45:00,33.3,33.32,33.24,33.25,9000.0,23.6774,23.6917,23.6348,23.6419,9000.0
2009-05-11 13:50:00,33.25,33.27,33.24,33.27,12500.0,23.6419,23.6561,23.6348,23.6561,12500.0
2009-05-11 13:55:00,33.26,33.28,33.13,33.17,23900.0,23.649,23.6632,23.5566,23.585,23900.0
2009-05-11 14:00:00,33.18,33.18,33.08,33.11,18200.0,23.5921,23.5921,23.521,23.5423,18200.0
2009-05-11 14:05:00,33.11,33.14,33.06,33.11,23100.0,23.5423,23.5637,23.5068,23.5423,23100.0
2009-05-11 14:10:00,33.12,33.16,33.07,33.14,17800.0,23.5494,23.5779,23.5139,23.5637,17800.0
2009-05-11 14:15:00,33.14,33.16,33.07,33.09,27300.0,23.5637,23.5779,23.5139,23.5281,27300.0
2009-05-11 14:20:00,33.08,33.12,32.98,32.98,37400.0,23.521,23.5494,23.4499,23.4499,37400.0
2009-05-11 14:25:00,33.0,33.01,32.93,32.96,61300.0,23.4641,23.4712,23.4144,23.4357,61300.0
2009-05-11 14:30:00,32.97,33.07,32.93,33.01,62300.0,23.4428,23.5139,23.4144,23.4712,62300.0
2009-05-11 14:35:00,33.0,33.03,32.85,32.94,61100.0,23.4641,23.4855,23.3575,23.4215,61100.0
2009-05-11 14:40:00,32.94,32.98,32.85,32.92,55100.0,23.4215,23.4499,23.3575,23.4072,55100.0
2009-05-11 14:45:00,32.92,32.98,32.85,32.97,30700.0,23.4072,23.4499,23.3575,23.4428,30700.0
2009-05-11 14:50:00,32.97,33.03,32.94,32.99,24700.0,23.4428,23.4855,23.4215,23.457,24700.0
2009-05-11 14:55:00,32.99,33.0,32.93,32.97,24900.0,23.457,23.4641,23.4144,23.4428,24900.0
2009-05-11 15:00:00,32.98,33.0,32.85,32.85,28300.0,23.4499,23.4641,23.3575,23.3575,28300.0
2009-05-11 15:05:00,32.84,32.96,32.84,32.91,15100.0,23.3504,23.4357,23.3504,23.4001,15100.0
2009-05-11 15:10:00,32.92,32.99,32.9,32.93,25800.0,23.4072,23.457,23.393,23.4144,25800.0
2009-05-11 15:15:00,32.94,32.97,32.88,32.92,23400.0,23.4215,23.4428,23.3788,23.4072,23400.0
2009-05-11 15:20:00,32.92,32.98,32.77,32.8,32300.0,23.4072,23.4499,23.3006,23.3219,32300.0
2009-05-11 15:25:00,32.81,32.93,32.79,32.91,28000.0,23.329,23.4144,23.3148,23.4001,28000.0
2009-05-11 15:30:00,32.91,32.95,32.76,32.77,44600.0,23.4001,23.4286,23.2935,23.3006,44600.0
2009-05-11 15:35:00,32.76,32.82,32.75,32.8,38700.0,23.2935,23.3361,23.2864,23.3219,38700.0
2009-05-11 15:40:00,32.79,32.88,32.76,32.86,51500.0,23.3148,23.3788,23.2935,23.3646,51500.0
2009-05-11 15:45:00,32.83,32.95,32.81,32.95,87400.0,23.3432,23.4286,23.329,23.4286,87400.0
2009-05-11 15:50:00,32.96,33.02,32.87,32.99,85500.0,23.4357,23.4783,23.3717,23.457,85500.0
2009-05-11 15:55:00,32.99,32.99,32.71,32.81,131500.0,23.457,23.457,23.2579,23.329,131500.0
2009-05-12 09:30:00,33.3,33.41,33.17,33.31,11200.0,23.6774,23.7556,23.585,23.6845,11200.0
2009-05-12 09:35:00,33.3,33.3,32.75,32.81,24800.0,23.6774,23.6774,23.2864,23.329,24800.0
2009-05-12 09:40:00,32.84,32.91,32.6,32.68,28400.0,23.3504,23.4001,23.1797,23.2366,28400.0
2009-05-12 09:45:00,32.63,32.66,32.45,32.45,23100.0,23.201,23.2224,23.0731,23.0731,23100.0
2009-05-12 09:50:00,32.44,32.51,32.33,32.46,38000.0,23.0659,23.1157,22.9877,23.0802,38000.0
2009-05-12 09:55:00,32.45,32.52,32.45,32.46,36500.0,23.0731,23.1228,23.0731,23.0802,36500.0
2009-05-12 10:00:00,32.47,32.47,32.29,32.33,59400.0,23.0873,23.0873,22.9593,22.9877,59400.0
2009-05-12 10:05:00,32.32,32.34,32.22,32.33,26400.0,22.9806,22.9948,22.9095,22.9877,26400.0
2009-05-12 10:10:00,32.33,32.33,32.22,32.23,25500.0,22.9877,22.9877,22.9095,22.9166,25500.0
2009-05-12 10:15:00,32.24,32.28,32.15,32.22,22600.0,22.9237,22.9522,22.8597,22.9095,22600.0
2009-05-12 10:20:00,32.22,32.3,32.17,32.17,26100.0,22.9095,22.9664,22.874,22.874,26100.0
2009-05-12 10:25:00,32.19,32.2,32.12,32.2,13500.0,22.8882,22.8953,22.8384,22.8953,13500.0
2009-05-12 10:30:00,32.2,32.2,32.07,32.08,14100.0,22.8953,22.8953,22.8029,22.81,14100.0
2009-05-12 10:35:00,32.09,32.14,31.93,32.01,32300.0,22.8171,22.8526,22.7033,22.7602,32300.0
2009-05-12 10:40:00,32.01,32.17,32.0,32.17,18000.0,22.7602,22.874,22.7531,22.874,18000.0
2009-05-12 10:45:00,32.12,32.15,32.0,32.02,30500.0,22.8384,22.8597,22.7531,22.7673,30500.0
2009-05-12 10:50:00,32.01,32.05,32.0,32.01,30200.0,22.7602,22.7886,22.7531,22.7602,30200.0
2009-05-12 10:55:00,32.01,32.14,31.98,32.14,54700.0,22.7602,22.8526,22.7389,22.8526,54700.0
2009-05-12 11:00:00,32.15,32.15,32.04,32.11,23200.0,22.8597,22.8597,22.7815,22.8313,23200.0
2009-05-12 11:05:00,32.12,32.2,32.1,32.2,22600.0,22.8384,22.8953,22.8242,22.8953,22600.0
2009-05-12 11:10:00,32.18,32.21,32.08,32.13,17600.0,22.8811,22.9024,22.81,22.8455,17600.0
2009-05-12 11:15:00,32.14,32.21,32.12,32.16,37300.0,22.8526,22.9024,22.8384,22.8669,37300.0
2009-05-12 11:20:00,32.16,32.24,32.14,32.18,34700.0,22.8669,22.9237,22.8526,22.8811,34700.0
2009-05-12 11:25:00,32.17,32.26,32.16,32.22,21000.0,22.874,22.938,22.8669,22.9095,21000.0
2009-05-12 11:30:00,32.23,32.26,32.13,32.17,13400.0,22.9166,22.938,22.8455,22.874,13400.0
2009-05-12 11:35:00,32.17,32.21,32.08,32.08,19900.0,22.874,22.9024,22.81,22.81,19900.0
2009-05-12 11:40:00,32.06,32.06,31.92,31.93,31900.0,22.7958,22.7958,22.6962,22.7033,31900.0
2009-05-12 11:45:00,31.94,31.97,31.9,31.93,5400.0,22.7104,22.7318,22.682,22.7033,5400.0
2009-05-12 11:50:00,31.93,31.99,31.93,31.99,15800.0,22.7033,22.746,22.7033,22.746,15800.0
2009-05-12 11:55:00,31.99,32.07,31.95,32.07,11100.0,22.746,22.8029,22.7175,22.8029,11100.0
2009-05-12 12:00:00,32.07,32.09,32.02,32.06,11500.0,22.8029,22.8171,22.7673,22.7958,11500.0
2009-05-12 12:05:00,32.06,32.07,31.91,31.95,17100.0,22.7958,22.8029,22.6891,22.7175,17100.0
2009-05-12 12:10:00,31.94,32.05,31.94,31.98,10600.0,22.7104,22.7886,22.7104,22.7389,10600.0
2009-05-12 12:15:00,31.99,31.99,31.95,31.97,21500.0,22.746,22.746,22.7175,22.7318,21500.0
2009-05-12 12:20:00,31.97,31.98,31.95,31.97,22100.0,22.7318,22.7389,22.7175,22.7318,22100.0
2009-05-12 12:25:00,31.96,32.03,31.96,32.0,10600.0,22.7246,22.7744,22.7246,22.7531,10600.0
2009-05-12 12:30:00,32.01,32.07,32.01,32.04,16200.0,22.7602,22.8029,22.7602,22.7815,16200.0
2009-05-12 12:35:00,32.03,32.03,31.95,31.98,12500.0,22.7744,22.7744,22.7175,22.7389,12500.0
2009-05-12 12:40:00,31.98,32.0,31.96,31.99,5000.0,22.7389,22.7531,22.7246,22.746,5000.0
2009-05-12 12:45:00,31.97,31.99,31.95,31.98,8800.0,22.7318,22.746,22.7175,22.7389,8800.0
2009-05-12 12:50:00,31.95,31.97,31.94,31.96,23000.0,22.7175,22.7318,22.7104,22.7246,23000.0
2009-05-12 12:55:00,31.96,31.97,31.95,31.96,26100.0,22.7246,22.7318,22.7175,22.7246,26100.0
2009-05-12 13:00:00,31.95,32.0,31.95,31.96,16700.0,22.7175,22.7531,22.7175,22.7246,16700.0
2009-05-12 13:05:00,31.96,31.97,31.95,31.96,11800.0,22.7246,22.7318,22.7175,22.7246,11800.0
2009-05-12 13:10:00,31.96,31.99,31.85,31.86,46500.0,22.7246,22.746,22.6464,22.6535,46500.0
2009-05-12 13:15:00,31.86,31.87,31.82,31.84,16400.0,22.6535,22.6607,22.6251,22.6393,16400.0
2009-05-12 13:20:00,31.87,32.03,31.86,32.02,14100.0,22.6607,22.7744,22.6535,22.7673,14100.0
2009-05-12 13:25:00,32.03,32.03,31.95,31.95,7200.0,22.7744,22.7744,22.7175,22.7175,7200.0
2009-05-12 13:30:00,31.94,31.94,31.86,31.87,11300.0,22.7104,22.7104,22.6535,22.6607,11300.0
2009-05-12 13:35:00,31.87,32.03,31.87,32.02,37900.0,22.6607,22.7744,22.6607,22.7673,37900.0
2009-05-12 13:40:00,32.02,32.09,32.0,32.0,9800.0,22.7673,22.8171,22.7531,22.7531,9800.0
2009-05-12 13:45:00,31.99,32.0,31.95,32.0,11500.0,22.746,22.7531,22.7175,22.7531,11500.0
2009-05-12 13:50:00,32.0,32.08,31.99,32.08,8500.0,22.7531,22.81,22.746,22.81,8500.0
2009-05-12 13:55:00,32.07,32.07,31.89,31.9,19100.0,22.8029,22.8029,22.6749,22.682,19100.0
2009-05-12 14:00:00,31.9,31.95,31.88,31.93,24000.0,22.682,22.7175,22.6678,22.7033,24000.0
2009-05-12 14:05:00,31.93,32.04,31.91,32.02,17300.0,22.7033,22.7815,22.6891,22.7673,17300.0
2009-05-12 14:10:00,32.03,32.11,32.03,32.11,8400.0,22.7744,22.8313,22.7744,22.8313,8400.0
2009-05-12 14:15:00,32.1,32.12,32.05,32.12,11400.0,22.8242,22.8384,22.7886,22.8384,11400.0
2009-05-12 14:20:00,32.13,32.21,32.12,32.19,25100.0,22.8455,22.9024,22.8384,22.8882,25100.0
2009-05-12 14:25:00,32.18,32.23,32.06,32.07,17700.0,22.8811,22.9166,22.7958,22.8029,17700.0
2009-05-12 14:30:00,32.06,32.13,32.02,32.13,17100.0,22.7958,22.8455,22.7673,22.8455,17100.0
2009-05-12 14:35:00,32.12,32.31,32.12,32.3,14400.0,22.8384,22.9735,22.8384,22.9664,14400.0
2009-05-12 14:40:00,32.31,32.4,32.29,32.3,37100.0,22.9735,23.0375,22.9593,22.9664,37100.0
2009-05-12 14:45:00,32.3,32.3,32.25,32.29,15200.0,22.9664,22.9664,22.9308,22.9593,15200.0
2009-05-12 14:50:00,32.3,32.35,32.28,32.29,30200.0,22.9664,23.002,22.9522,22.9593,30200.0
2009-05-12 14:55:00,32.29,32.56,32.29,32.35,35300.0,22.9593,23.1513,22.9593,23.002,35300.0
2009-05-12 15:00:00,32.35,32.51,32.35,32.41,28700.0,23.002,23.1157,23.002,23.0446,28700.0
2009-05-12 15:05:00,32.41,32.51,32.37,32.5,18500.0,23.0446,23.1157,23.0162,23.1086,18500.0
2009-05-12 15:10:00,32.51,32.54,32.33,32.42,22900.0,23.1157,23.137,22.9877,23.0517,22900.0
2009-05-12 15:15:00,32.42,32.57,32.42,32.53,22300.0,23.0517,23.1584,23.0517,23.1299,22300.0
2009-05-12 15:20:00,32.52,32.63,32.46,32.61,35100.0,23.1228,23.201,23.0802,23.1868,35100.0
2009-05-12 15:25:00,32.63,32.78,32.63,32.65,43200.0,23.201,23.3077,23.201,23.2153,43200.0
2009-05-12 15:30:00,32.65,32.7,32.46,32.47,50700.0,23.2153,23.2508,23.0802,23.0873,50700.0
2009-05-12 15:35:00,32.47,32.71,32.46,32.64,39400.0,23.0873,23.2579,23.0802,23.2082,39400.0
2009-05-12 15:40:00,32.64,32.64,32.48,32.53,35300.0,23.2082,23.2082,23.0944,23.1299,35300.0
2009-05-12 15:45:00,32.52,32.6,32.41,32.56,56000.0,23.1228,23.1797,23.0446,23.1513,56000.0
2009-05-12 15:50:00,32.56,32.64,32.43,32.44,63300.0,23.1513,23.2082,23.0588,23.0659,63300.0
2009-05-12 15:55:00,32.43,32.55,32.42,32.5,104600.0,23.0588,23.1442,23.0517,23.1086,104600.0
2009-05-13 09:30:00,31.98,32.35,31.65,31.7,3100.0,22.7389,23.002,22.5042,22.5398,3100.0
2009-05-13 09:35:00,31.7,31.97,31.59,31.84,41400.0,22.5398,22.7318,22.4616,22.6393,41400.0
2009-05-13 09:40:00,31.84,31.84,31.68,31.69,16900.0,22.6393,22.6393,22.5256,22.5327,16900.0
2009-05-13 09:45:00,31.69,31.69,31.41,31.51,39500.0,22.5327,22.5327,22.3336,22.4047,39500.0
2009-05-13 09:50:00,31.5,31.84,31.49,31.82,21100.0,22.3976,22.6393,22.3905,22.6251,21100.0
2009-05-13 09:55:00,31.86,31.97,31.76,31.8,21100.0,22.6535,22.7318,22.5824,22.6109,21100.0
2009-05-13 10:00:00,31.76,31.76,31.53,31.65,12700.0,22.5824,22.5824,22.4189,22.5042,12700.0
2009-05-13 10:05:00,31.67,31.72,31.55,31.59,14600.0,22.5184,22.554,22.4331,22.4616,14600.0
2009-05-13 10:10:00,31.58,31.65,31.58,31.59,7900.0,22.4545,22.5042,22.4545,22.4616,7900.0
2009-05-13 10:15:00,31.6,31.78,31.6,31.66,19100.0,22.4687,22.5967,22.4687,22.5113,19100.0
2009-05-13 10:20:00,31.68,31.68,31.55,31.64,26900.0,22.5256,22.5256,22.4331,22.4971,26900.0
2009-05-13 10:25:00,31.62,31.66,31.57,31.61,14100.0,22.4829,22.5113,22.4473,22.4758,14100.0
2009-05-13 10:30:00,31.62,31.67,31.55,31.62,13600.0,22.4829,22.5184,22.4331,22.4829,13600.0
2009-05-13 10:35:00,31.62,31.64,31.52,31.52,20200.0,22.4829,22.4971,22.4118,22.4118,20200.0
2009-05-13 10:40:00,31.52,31.53,31.45,31.47,27900.0,22.4118,22.4189,22.362,22.3762,27900.0
2009-05-13 10:45:00,31.46,31.55,31.36,31.55,24800.0,22.3691,22.4331,22.298,22.4331,24800.0
2009-05-13 10:50:00,31.55,31.62,31.52,31.57,8500.0,22.4331,22.4829,22.4118,22.4473,8500.0
2009-05-13 10:55:00,31.56,31.58,31.45,31.45,20500.0,22.4402,22.4545,22.362,22.362,20500.0
2009-05-13 11:00:00,31.44,31.49,31.42,31.45,13200.0,22.3549,22.3905,22.3407,22.362,13200.0
2009-05-13 11:05:00,31.45,31.46,31.26,31.3,26600.0,22.362,22.3691,22.2269,22.2554,26600.0
2009-05-13 11:10:00,31.32,31.43,31.3,31.39,8100.0,22.2696,22.3478,22.2554,22.3194,8100.0
2009-05-13 11:15:00,31.39,31.48,31.39,31.48,19200.0,22.3194,22.3834,22.3194,22.3834,19200.0
2009-05-13 11:20:00,31.49,31.53,31.48,31.52,15400.0,22.3905,22.4189,22.3834,22.4118,15400.0
2009-05-13 11:25:00,31.51,31.51,31.37,31.38,14500.0,22.4047,22.4047,22.3051,22.3123,14500.0
2009-05-13 11:30:00,31.38,31.4,31.33,31.35,10700.0,22.3123,22.3265,22.2767,22.2909,10700.0
2009-05-13 11:35:00,31.35,31.35,31.25,31.25,13500.0,22.2909,22.2909,22.2198,22.2198,13500.0
2009-05-13 11:40:00,31.24,31.31,31.22,31.27,8800.0,22.2127,22.2625,22.1985,22.234,8800.0
2009-05-13 11:45:00,31.27,31.29,31.24,31.25,5700.0,22.234,22.2483,22.2127,22.2198,5700.0
2009-05-13 11:50:00,31.24,31.27,31.22,31.25,11300.0,22.2127,22.234,22.1985,22.2198,11300.0
2009-05-13 11:55:00,31.26,31.31,31.26,31.27,7500.0,22.2269,22.2625,22.2269,22.234,7500.0
2009-05-13 12:00:00,31.26,31.38,31.25,31.31,20800.0,22.2269,22.3123,22.2198,22.2625,20800.0
2009-05-13 12:05:00,31.3,31.31,31.26,31.28,8500.0,22.2554,22.2625,22.2269,22.2411,8500.0
2009-05-13 12:10:00,31.27,31.37,31.26,31.34,11500.0,22.234,22.3051,22.2269,22.2838,11500.0
2009-05-13 12:15:00,31.35,31.35,31.28,31.32,10700.0,22.2909,22.2909,22.2411,22.2696,10700.0
2009-05-13 12:20:00,31.32,31.38,31.32,31.38,6500.0,22.2696,22.3123,22.2696,22.3123,6500.0
2009-05-13 12:25:00,31.35,31.37,31.34,31.36,6100.0,22.2909,22.3051,22.2838,22.298,6100.0
2009-05-13 12:30:00,31.36,31.36,31.3,31.33,11400.0,22.298,22.298,22.2554,22.2767,11400.0
2009-05-13 12:35:00,31.32,31.39,31.32,31.37,7500.0,22.2696,22.3194,22.2696,22.3051,7500.0
2009-05-13 12:40:00,31.37,31.37,31.32,31.37,12000.0,22.3051,22.3051,22.2696,22.3051,12000.0
2009-05-13 12:45:00,31.36,31.36,31.27,31.3,19200.0,22.298,22.298,22.234,22.2554,19200.0
2009-05-13 12:50:00,31.28,31.3,31.25,31.28,17300.0,22.2411,22.2554,22.2198,22.2411,17300.0
2009-05-13 12:55:00,31.3,31.3,31.25,31.25,26700.0,22.2554,22.2554,22.2198,22.2198,26700.0
2009-05-13 13:00:00,31.25,31.27,31.15,31.17,34200.0,22.2198,22.234,22.1487,22.1629,34200.0
2009-05-13 13:05:00,31.17,31.17,31.05,31.05,19600.0,22.1629,22.1629,22.0776,22.0776,19600.0
2009-05-13 13:10:00,31.05,31.06,31.01,31.03,14300.0,22.0776,22.0847,22.0492,22.0634,14300.0
2009-05-13 13:15:00,31.04,31.04,31.0,31.03,23500.0,22.0705,22.0705,22.0421,22.0634,23500.0
2009-05-13 13:20:00,31.03,31.09,31.03,31.09,11300.0,22.0634,22.1061,22.0634,22.1061,11300.0
2009-05-13 13:25:00,31.09,31.09,30.97,30.97,19200.0,22.1061,22.1061,22.0207,22.0207,19200.0
2009-05-13 13:30:00,30.98,31.02,30.93,31.0,11100.0,22.0278,22.0563,21.9923,22.0421,11100.0
2009-05-13 13:35:00,31.01,31.08,30.98,31.05,14900.0,22.0492,22.0989,22.0278,22.0776,14900.0
2009-05-13 13:40:00,31.05,31.09,31.03,31.03,11400.0,22.0776,22.1061,22.0634,22.0634,11400.0
2009-05-13 13:45:00,31.01,31.11,30.97,31.1,20200.0,22.0492,22.1203,22.0207,22.1132,20200.0
2009-05-13 13:50:00,31.1,31.26,31.1,31.25,19500.0,22.1132,22.2269,22.1132,22.2198,19500.0
2009-05-13 13:55:00,31.25,31.28,31.16,31.16,14900.0,22.2198,22.2411,22.1558,22.1558,14900.0
2009-05-13 14:00:00,31.17,31.18,30.98,30.99,17600.0,22.1629,22.17,22.0278,22.0349,17600.0
2009-05-13 14:05:00,31.0,31.0,30.93,30.98,23000.0,22.0421,22.0421,21.9923,22.0278,23000.0
2009-05-13 14:10:00,30.98,31.12,30.98,31.07,12700.0,22.0278,22.1274,22.0278,22.0918,12700.0
2009-05-13 14:15:00,31.07,31.08,30.97,30.97,14800.0,22.0918,22.0989,22.0207,22.0207,14800.0
2009-05-13 14:20:00,30.97,31.01,30.94,31.0,9300.0,22.0207,22.0492,21.9994,22.0421,9300.0
2009-05-13 14:25:00,31.0,31.14,30.99,31.13,11100.0,22.0421,22.1416,22.0349,22.1345,11100.0
2009-05-13 14:30:00,31.12,31.12,31.06,31.09,10200.0,22.1274,22.1274,22.0847,22.1061,10200.0
2009-05-13 14:35:00,31.09,31.14,31.06,31.14,11400.0,22.1061,22.1416,22.0847,22.1416,11400.0
2009-05-13 14:40:00,31.12,31.21,31.11,31.21,23200.0,22.1274,22.1914,22.1203,22.1914,23200.0
2009-05-13 14:45:00,31.2,31.24,31.2,31.21,13700.0,22.1843,22.2127,22.1843,22.1914,13700.0
2009-05-13 14:50:00,31.22,31.27,31.0,31.27,143500.0,22.1985,22.234,22.0421,22.234,143500.0
2009-05-13 14:55:00,31.27,31.39,31.26,31.38,23800.0,22.234,22.3194,22.2269,22.3123,23800.0
2009-05-13 15:00:00,31.37,31.45,31.19,31.19,32700.0,22.3051,22.362,22.1772,22.1772,32700.0
2009-05-13 15:05:00,31.19,31.23,31.17,31.19,17900.0,22.1772,22.2056,22.1629,22.1772,17900.0
2009-05-13 15:10:00,31.19,31.21,31.15,31.17,15600.0,22.1772,22.1914,22.1487,22.1629,15600.0
2009-05-13 15:15:00,31.17,31.21,31.13,31.21,12800.0,22.1629,22.1914,22.1345,22.1914,12800.0
2009-05-13 15:20:00,31.22,31.31,31.17,31.31,31600.0,22.1985,22.2625,22.1629,22.2625,31600.0
2009-05-13 15:25:00,31.3,31.3,31.08,31.1,32800.0,22.2554,22.2554,22.0989,22.1132,32800.0
2009-05-13 15:30:00,31.1,31.19,31.08,31.18,22200.0,22.1132,22.1772,22.0989,22.17,22200.0
2009-05-13 15:35:00,31.19,31.24,31.13,31.15,28900.0,22.1772,22.2127,22.1345,22.1487,28900.0
2009-05-13 15:40:00,31.13,31.2,31.05,31.12,51600.0,22.1345,22.1843,22.0776,22.1274,51600.0
2009-05-13 15:45:00,31.13,31.31,31.13,31.22,52400.0,22.1345,22.2625,22.1345,22.1985,52400.0
2009-05-13 15:50:00,31.22,31.24,31.06,31.18,70000.0,22.1985,22.2127,22.0847,22.17,70000.0
2009-05-13 15:55:00,31.16,31.18,31.1,31.11,75500.0,22.1558,22.17,22.1132,22.1203,75500.0
2009-05-14 09:30:00,31.13,31.64,30.8,31.58,36800.0,22.3398,22.7058,22.103,22.6627,36800.0
2009-05-14 09:35:00,31.64,31.94,31.39,31.39,21600.0,22.7058,22.921,22.5264,22.5264,21600.0
2009-05-14 09:40:00,31.39,31.47,31.19,31.25,18200.0,22.5264,22.5838,22.3828,22.4259,18200.0
2009-05-14 09:45:00,31.27,31.34,31.0,31.02,20400.0,22.4402,22.4905,22.2465,22.2608,20400.0
2009-05-14 09:50:00,31.0,31.0,30.76,30.79,17500.0,22.2465,22.2465,22.0742,22.0958,17500.0
2009-05-14 09:55:00,30.79,30.85,30.59,30.85,32200.0,22.0958,22.1388,21.9522,22.1388,32200.0
2009-05-14 10:00:00,30.95,31.26,30.95,31.22,16200.0,22.2106,22.4331,22.2106,22.4044,16200.0
2009-05-14 10:05:00,31.21,31.29,31.08,31.09,15300.0,22.3972,22.4546,22.3039,22.3111,15300.0
2009-05-14 10:10:00,31.09,31.29,31.08,31.09,16100.0,22.3111,22.4546,22.3039,22.3111,16100.0
2009-05-14 10:15:00,31.11,31.23,31.1,31.18,6500.0,22.3254,22.4115,22.3182,22.3756,6500.0
2009-05-14 10:20:00,31.18,31.42,31.17,31.3,10700.0,22.3756,22.5479,22.3685,22.4618,10700.0
2009-05-14 10:25:00,31.33,31.36,31.13,31.13,7000.0,22.4833,22.5048,22.3398,22.3398,7000.0
2009-05-14 10:30:00,31.13,31.37,31.13,31.3,11800.0,22.3398,22.512,22.3398,22.4618,11800.0
2009-05-14 10:35:00,31.31,31.41,31.19,31.19,14100.0,22.4689,22.5407,22.3828,22.3828,14100.0
2009-05-14 10:40:00,31.2,31.21,31.1,31.1,5600.0,22.39,22.3972,22.3182,22.3182,5600.0
2009-05-14 10:45:00,31.1,31.13,31.05,31.05,8300.0,22.3182,22.3398,22.2824,22.2824,8300.0
2009-05-14 10:50:00,31.08,31.23,31.08,31.14,14200.0,22.3039,22.4115,22.3039,22.3469,14200.0
2009-05-14 10:55:00,31.13,31.22,31.11,31.18,7200.0,22.3398,22.4044,22.3254,22.3756,7200.0
2009-05-14 11:00:00,31.19,31.37,31.17,31.31,12300.0,22.3828,22.512,22.3685,22.4689,12300.0
2009-05-14 11:05:00,31.3,31.39,31.28,31.32,11100.0,22.4618,22.5264,22.4474,22.4761,11100.0
2009-05-14 11:10:00,31.32,31.42,31.3,31.36,11100.0,22.4761,22.5479,22.4618,22.5048,11100.0
2009-05-14 11:15:00,31.36,31.43,31.32,31.32,8900.0,22.5048,22.5551,22.4761,22.4761,8900.0
2009-05-14 11:20:00,31.33,31.37,31.3,31.31,6600.0,22.4833,22.512,22.4618,22.4689,6600.0
2009-05-14 11:25:00,31.31,31.36,31.29,31.34,12900.0,22.4689,22.5048,22.4546,22.4905,12900.0
2009-05-14 11:30:00,31.34,31.37,31.29,31.31,8100.0,22.4905,22.512,22.4546,22.4689,8100.0
2009-05-14 11:35:00,31.3,31.33,31.29,31.32,10000.0,22.4618,22.4833,22.4546,22.4761,10000.0
2009-05-14 11:40:00,31.33,31.4,31.23,31.23,10900.0,22.4833,22.5335,22.4115,22.4115,10900.0
2009-05-14 11:45:00,31.23,31.27,31.19,31.26,8400.0,22.4115,22.4402,22.3828,22.4331,8400.0
2009-05-14 11:50:00,31.25,31.28,31.17,31.18,17500.0,22.4259,22.4474,22.3685,22.3756,17500.0
2009-05-14 11:55:00,31.17,31.26,31.17,31.21,10400.0,22.3685,22.4331,22.3685,22.3972,10400.0
2009-05-14 12:00:00,31.22,31.3,31.18,31.3,13600.0,22.4044,22.4618,22.3756,22.4618,13600.0
2009-05-14 12:05:00,31.3,31.33,31.26,31.3,9700.0,22.4618,22.4833,22.4331,22.4618,9700.0
2009-05-14 12:10:00,31.29,31.49,31.29,31.44,32100.0,22.4546,22.5981,22.4546,22.5622,32100.0
2009-05-14 12:15:00,31.45,31.47,31.38,31.38,10400.0,22.5694,22.5838,22.5192,22.5192,10400.0
2009-05-14 12:20:00,31.4,31.44,31.36,31.44,16000.0,22.5335,22.5622,22.5048,22.5622,16000.0
2009-05-14 12:25:00,31.44,31.45,31.38,31.43,13000.0,22.5622,22.5694,22.5192,22.5551,13000.0
2009-05-14 12:30:00,31.43,31.51,31.4,31.45,14900.0,22.5551,22.6125,22.5335,22.5694,14900.0
2009-05-14 12:35:00,31.45,31.49,31.42,31.47,16200.0,22.5694,22.5981,22.5479,22.5838,16200.0
2009-05-14 12:40:00,31.47,31.49,31.4,31.44,15900.0,22.5838,22.5981,22.5335,22.5622,15900.0
2009-05-14 12:45:00,31.43,31.43,31.37,31.43,7300.0,22.5551,22.5551,22.512,22.5551,7300.0
2009-05-14 12:50:00,31.42,31.48,31.39,31.47,7700.0,22.5479,22.5909,22.5264,22.5838,7700.0
2009-05-14 12:55:00,31.49,31.49,31.34,31.34,7300.0,22.5981,22.5981,22.4905,22.4905,7300.0
2009-05-14 13:00:00,31.34,31.4,31.31,31.38,9600.0,22.4905,22.5335,22.4689,22.5192,9600.0
2009-05-14 13:05:00,31.37,31.38,31.35,31.35,9200.0,22.512,22.5192,22.4976,22.4976,9200.0
2009-05-14 13:10:00,31.37,31.4,31.23,31.23,8300.0,22.512,22.5335,22.4115,22.4115,8300.0
2009-05-14 13:15:00,31.23,31.26,31.17,31.2,9600.0,22.4115,22.4331,22.3685,22.39,9600.0
2009-05-14 13:20:00,31.2,31.22,31.14,31.14,7500.0,22.39,22.4044,22.3469,22.3469,7500.0
2009-05-14 13:25:00,31.13,31.18,31.12,31.15,12400.0,22.3398,22.3756,22.3326,22.3541,12400.0
2009-05-14 13:30:00,31.14,31.2,31.14,31.19,4200.0,22.3469,22.39,22.3469,22.3828,4200.0
2009-05-14 13:35:00,31.2,31.28,31.19,31.23,16100.0,22.39,22.4474,22.3828,22.4115,16100.0
2009-05-14 13:40:00,31.22,31.26,31.21,31.24,9000.0,22.4044,22.4331,22.3972,22.4187,9000.0
2009-05-14 13:45:00,31.24,31.26,31.22,31.25,6100.0,22.4187,22.4331,22.4044,22.4259,6100.0
2009-05-14 13:50:00,31.25,31.34,31.25,31.33,20100.0,22.4259,22.4905,22.4259,22.4833,20100.0
2009-05-14 13:55:00,31.31,31.34,31.11,31.11,22000.0,22.4689,22.4905,22.3254,22.3254,22000.0
2009-05-14 14:00:00,31.14,31.27,31.13,31.23,24100.0,22.3469,22.4402,22.3398,22.4115,24100.0
2009-05-14 14:05:00,31.23,31.3,31.22,31.25,16000.0,22.4115,22.4618,22.4044,22.4259,16000.0
2009-05-14 14:10:00,31.25,31.3,31.24,31.28,19900.0,22.4259,22.4618,22.4187,22.4474,19900.0
2009-05-14 14:15:00,31.29,31.35,31.27,31.31,19800.0,22.4546,22.4976,22.4402,22.4689,19800.0
2009-05-14 14:20:00,31.31,31.41,31.31,31.4,19500.0,22.4689,22.5407,22.4689,22.5335,19500.0
2009-05-14 14:25:00,31.4,31.41,31.33,31.38,14500.0,22.5335,22.5407,22.4833,22.5192,14500.0
2009-05-14 14:30:00,31.39,31.44,31.35,31.41,17900.0,22.5264,22.5622,22.4976,22.5407,17900.0
2009-05-14 14:35:00,31.41,31.56,31.4,31.54,22000.0,22.5407,22.6483,22.5335,22.634,22000.0
2009-05-14 14:40:00,31.55,31.6,31.53,31.59,23100.0,22.6412,22.6771,22.6268,22.6699,23100.0
2009-05-14 14:45:00,31.59,31.6,31.46,31.51,16700.0,22.6699,22.6771,22.5766,22.6125,16700.0
2009-05-14 14:50:00,31.52,31.58,31.49,31.53,9700.0,22.6196,22.6627,22.5981,22.6268,9700.0
2009-05-14 14:55:00,31.53,31.55,31.48,31.54,18500.0,22.6268,22.6412,22.5909,22.634,18500.0
2009-05-14 15:00:00,31.55,31.59,31.5,31.52,17000.0,22.6412,22.6699,22.6053,22.6196,17000.0
2009-05-14 15:05:00,31.5,31.53,31.41,31.45,25600.0,22.6053,22.6268,22.5407,22.5694,25600.0
2009-05-14 15:10:00,31.43,31.46,31.31,31.34,25800.0,22.5551,22.5766,22.4689,22.4905,25800.0
2009-05-14 15:15:00,31.33,31.46,31.27,31.44,22700.0,22.4833,22.5766,22.4402,22.5622,22700.0
2009-05-14 15:20:00,31.45,31.48,31.37,31.38,24200.0,22.5694,22.5909,22.512,22.5192,24200.0
2009-05-14 15:25:00,31.38,31.49,31.38,31.42,19500.0,22.5192,22.5981,22.5192,22.5479,19500.0
2009-05-14 15:30:00,31.42,31.42,31.23,31.26,26300.0,22.5479,22.5479,22.4115,22.4331,26300.0
2009-05-14 15:35:00,31.25,31.35,31.16,31.21,36200.0,22.4259,22.4976,22.3613,22.3972,36200.0
2009-05-14 15:40:00,31.21,31.37,31.21,31.29,43300.0,22.3972,22.512,22.3972,22.4546,43300.0
2009-05-14 15:45:00,31.3,31.37,31.28,31.34,52400.0,22.4618,22.512,22.4474,22.4905,52400.0
2009-05-14 15:50:00,31.34,31.4,31.23,31.23,52200.0,22.4905,22.5335,22.4115,22.4115,52200.0
2009-05-14 15:55:00,31.24,31.26,31.19,31.23,71800.0,22.4187,22.4331,22.3828,22.4115,71800.0
2009-05-15 09:30:00,31.28,31.65,31.27,31.65,71100.0,22.4474,22.7129,22.4402,22.7129,71100.0
2009-05-15 09:35:00,31.71,32.0,31.65,31.7,11200.0,22.756,22.9641,22.7129,22.7488,11200.0
2009-05-15 09:40:00,31.73,31.74,31.58,31.67,10100.0,22.7703,22.7775,22.6627,22.7273,10100.0
2009-05-15 09:45:00,31.72,31.77,31.63,31.69,9500.0,22.7632,22.7991,22.6986,22.7416,9500.0
2009-05-15 09:50:00,31.72,31.73,31.62,31.66,14200.0,22.7632,22.7703,22.6914,22.7201,14200.0
2009-05-15 09:55:00,31.67,31.73,31.51,31.51,21900.0,22.7273,22.7703,22.6125,22.6125,21900.0
2009-05-15 10:00:00,31.48,31.53,31.38,31.46,10400.0,22.5909,22.6268,22.5192,22.5766,10400.0
2009-05-15 10:05:00,31.5,31.55,31.41,31.51,13800.0,22.6053,22.6412,22.5407,22.6125,13800.0
2009-05-15 10:10:00,31.5,31.53,31.3,31.36,16900.0,22.6053,22.6268,22.4618,22.5048,16900.0
2009-05-15 10:15:00,31.35,31.5,31.26,31.47,17000.0,22.4976,22.6053,22.4331,22.5838,17000.0
2009-05-15 10:20:00,31.47,31.53,31.42,31.51,10500.0,22.5838,22.6268,22.5479,22.6125,10500.0
2009-05-15 10:25:00,31.51,31.6,31.51,31.56,10500.0,22.6125,22.6771,22.6125,22.6483,10500.0
2009-05-15 10:30:00,31.55,31.77,31.52,31.77,15100.0,22.6412,22.7991,22.6196,22.7991,15100.0
2009-05-15 10:35:00,31.76,31.93,31.76,31.92,23600.0,22.7919,22.9139,22.7919,22.9067,23600.0
2009-05-15 10:40:00,31.94,31.97,31.88,31.89,11400.0,22.921,22.9426,22.878,22.8852,11400.0
2009-05-15 10:45:00,31.9,31.97,31.89,31.95,27800.0,22.8923,22.9426,22.8852,22.9282,27800.0
2009-05-15 10:50:00,31.96,31.98,31.83,31.91,17100.0,22.9354,22.9498,22.8421,22.8995,17100.0
2009-05-15 10:55:00,31.9,31.94,31.82,31.83,15900.0,22.8923,22.921,22.8349,22.8421,15900.0
2009-05-15 11:00:00,31.83,31.92,31.82,31.89,10500.0,22.8421,22.9067,22.8349,22.8852,10500.0
2009-05-15 11:05:00,31.9,31.9,31.81,31.86,17100.0,22.8923,22.8923,22.8278,22.8636,17100.0
2009-05-15 11:10:00,31.86,31.98,31.85,31.97,22500.0,22.8636,22.9498,22.8565,22.9426,22500.0
2009-05-15 11:15:00,31.96,32.0,31.91,31.97,11600.0,22.9354,22.9641,22.8995,22.9426,11600.0
2009-05-15 11:20:00,31.98,31.99,31.9,31.94,20000.0,22.9498,22.9569,22.8923,22.921,20000.0
2009-05-15 11:25:00,31.93,31.96,31.83,31.9,15400.0,22.9139,22.9354,22.8421,22.8923,15400.0
2009-05-15 11:30:00,31.9,31.9,31.82,31.84,8200.0,22.8923,22.8923,22.8349,22.8493,8200.0
2009-05-15 11:35:00,31.84,31.85,31.62,31.63,10400.0,22.8493,22.8565,22.6914,22.6986,10400.0
2009-05-15 11:40:00,31.63,31.63,31.58,31.58,13300.0,22.6986,22.6986,22.6627,22.6627,13300.0
2009-05-15 11:45:00,31.58,31.6,31.56,31.59,8200.0,22.6627,22.6771,22.6483,22.6699,8200.0
2009-05-15 11:50:00,31.59,31.6,31.44,31.48,16100.0,22.6699,22.6771,22.5622,22.5909,16100.0
2009-05-15 11:55:00,31.46,31.48,31.34,31.34,9900.0,22.5766,22.5909,22.4905,22.4905,9900.0
2009-05-15 12:00:00,31.34,31.37,31.26,31.34,9800.0,22.4905,22.512,22.4331,22.4905,9800.0
2009-05-15 12:05:00,31.35,31.4,31.33,31.38,13300.0,22.4976,22.5335,22.4833,22.5192,13300.0
2009-05-15 12:10:00,31.38,31.39,31.36,31.37,10100.0,22.5192,22.5264,22.5048,22.512,10100.0
2009-05-15 12:15:00,31.39,31.39,31.24,31.26,9200.0,22.5264,22.5264,22.4187,22.4331,9200.0
2009-05-15 12:20:00,31.27,31.4,31.27,31.4,6500.0,22.4402,22.5335,22.4402,22.5335,6500.0
2009-05-15 12:25:00,31.4,31.5,31.4,31.48,9300.0,22.5335,22.6053,22.5335,22.5909,9300.0
2009-05-15 12:30:00,31.48,31.48,31.44,31.45,5100.0,22.5909,22.5909,22.5622,22.5694,5100.0
2009-05-15 12:35:00,31.44,31.45,31.39,31.45,8200.0,22.5622,22.5694,22.5264,22.5694,8200.0
2009-05-15 12:40:00,31.43,31.47,31.41,31.44,2700.0,22.5551,22.5838,22.5407,22.5622,2700.0
2009-05-15 12:45:00,31.43,31.45,31.35,31.36,10200.0,22.5551,22.5694,22.4976,22.5048,10200.0
2009-05-15 12:50:00,31.39,31.43,31.29,31.29,9100.0,22.5264,22.5551,22.4546,22.4546,9100.0
2009-05-15 12:55:00,31.29,31.4,31.25,31.37,13700.0,22.4546,22.5335,22.4259,22.512,13700.0
2009-05-15 13:00:00,31.38,31.43,31.32,31.36,9400.0,22.5192,22.5551,22.4761,22.5048,9400.0
2009-05-15 13:05:00,31.36,31.43,31.36,31.39,6800.0,22.5048,22.5551,22.5048,22.5264,6800.0
2009-05-15 13:10:00,31.39,31.39,31.3,31.38,9000.0,22.5264,22.5264,22.4618,22.5192,9000.0
2009-05-15 13:15:00,31.38,31.44,31.38,31.4,9700.0,22.5192,22.5622,22.5192,22.5335,9700.0
2009-05-15 13:20:00,31.39,31.4,31.36,31.36,8800.0,22.5264,22.5335,22.5048,22.5048,8800.0
2009-05-15 13:25:00,31.36,31.36,31.27,31.31,10100.0,22.5048,22.5048,22.4402,22.4689,10100.0
2009-05-15 13:30:00,31.3,31.36,31.3,31.3,10700.0,22.4618,22.5048,22.4618,22.4618,10700.0
2009-05-15 13:35:00,31.31,31.31,31.23,31.24,11200.0,22.4689,22.4689,22.4115,22.4187,11200.0
2009-05-15 13:40:00,31.24,31.3,31.21,31.23,8500.0,22.4187,22.4618,22.3972,22.4115,8500.0
2009-05-15 13:45:00,31.23,31.35,31.2,31.35,8200.0,22.4115,22.4976,22.39,22.4976,8200.0
2009-05-15 13:50:00,31.35,31.38,31.28,31.3,15200.0,22.4976,22.5192,22.4474,22.4618,15200.0
2009-05-15 13:55:00,31.29,31.34,31.27,31.33,7200.0,22.4546,22.4905,22.4402,22.4833,7200.0
2009-05-15 14:00:00,31.32,31.32,31.25,31.32,12500.0,22.4761,22.4761,22.4259,22.4761,12500.0
2009-05-15 14:05:00,31.3,31.31,31.21,31.29,19700.0,22.4618,22.4689,22.3972,22.4546,19700.0
2009-05-15 14:10:00,31.3,31.33,31.28,31.3,10400.0,22.4618,22.4833,22.4474,22.4618,10400.0
2009-05-15 14:15:00,31.27,31.31,31.24,31.31,13600.0,22.4402,22.4689,22.4187,22.4689,13600.0
2009-05-15 14:20:00,31.3,31.39,31.26,31.38,11800.0,22.4618,22.5264,22.4331,22.5192,11800.0
2009-05-15 14:25:00,31.38,31.38,31.25,31.31,10500.0,22.5192,22.5192,22.4259,22.4689,10500.0
2009-05-15 14:30:00,31.29,31.32,31.17,31.19,7700.0,22.4546,22.4761,22.3685,22.3828,7700.0
2009-05-15 14:35:00,31.2,31.24,31.17,31.24,7200.0,22.39,22.4187,22.3685,22.4187,7200.0
2009-05-15 14:40:00,31.24,31.24,31.07,31.09,9400.0,22.4187,22.4187,22.2967,22.3111,9400.0
2009-05-15 14:45:00,31.1,31.13,31.07,31.1,10100.0,22.3182,22.3398,22.2967,22.3182,10100.0
2009-05-15 14:50:00,31.09,31.17,31.07,31.17,7200.0,22.3111,22.3685,22.2967,22.3685,7200.0
2009-05-15 14:55:00,31.17,31.18,31.08,31.13,8300.0,22.3685,22.3756,22.3039,22.3398,8300.0
2009-05-15 15:00:00,31.13,31.13,31.02,31.02,10000.0,22.3398,22.3398,22.2608,22.2608,10000.0
2009-05-15 15:05:00,31.03,31.14,30.97,31.07,16900.0,22.268,22.3469,22.2249,22.2967,16900.0
2009-05-15 15:10:00,31.06,31.19,31.04,31.19,11600.0,22.2895,22.3828,22.2752,22.3828,11600.0
2009-05-15 15:15:00,31.19,31.2,31.02,31.03,18200.0,22.3828,22.39,22.2608,22.268,18200.0
2009-05-15 15:20:00,31.02,31.21,31.02,31.21,17200.0,22.2608,22.3972,22.2608,22.3972,17200.0
2009-05-15 15:25:00,31.25,31.39,31.22,31.36,20600.0,22.4259,22.5264,22.4044,22.5048,20600.0
2009-05-15 15:30:00,31.36,31.4,31.14,31.22,34600.0,22.5048,22.5335,22.3469,22.4044,34600.0
2009-05-15 15:35:00,31.21,31.32,31.17,31.26,30500.0,22.3972,22.4761,22.3685,22.4331,30500.0
2009-05-15 15:40:00,31.27,31.35,31.19,31.3,50600.0,22.4402,22.4976,22.3828,22.4618,50600.0
2009-05-15 15:45:00,31.3,31.31,31.19,31.22,50300.0,22.4618,22.4689,22.3828,22.4044,50300.0
2009-05-15 15:50:00,31.22,31.27,31.21,31.25,38500.0,22.4044,22.4402,22.3972,22.4259,38500.0
2009-05-15 15:55:00,31.24,31.26,31.14,31.25,45900.0,22.4187,22.4331,22.3469,22.4259,45900.0
2009-05-18 09:30:00,31.68,31.8,31.6,31.66,12300.0,22.7345,22.8206,22.6771,22.7201,12300.0
2009-05-18 09:35:00,31.62,31.88,31.6,31.72,15600.0,22.6914,22.878,22.6771,22.7632,15600.0
2009-05-18 09:40:00,31.75,31.95,31.63,31.95,24700.0,22.7847,22.9282,22.6986,22.9282,24700.0
2009-05-18 09:45:00,31.95,32.05,31.9,31.98,26700.0,22.9282,23.0,22.8923,22.9498,26700.0
2009-05-18 09:50:00,31.97,32.16,31.97,32.09,16100.0,22.9426,23.0789,22.9426,23.0287,16100.0
2009-05-18 09:55:00,32.08,32.11,31.96,32.01,7300.0,23.0215,23.043,22.9354,22.9713,7300.0
2009-05-18 10:00:00,32.03,32.06,31.92,31.92,8800.0,22.9856,23.0072,22.9067,22.9067,8800.0
2009-05-18 10:05:00,31.95,32.13,31.94,32.03,11900.0,22.9282,23.0574,22.921,22.9856,11900.0
2009-05-18 10:10:00,32.02,32.09,31.93,32.08,18000.0,22.9785,23.0287,22.9139,23.0215,18000.0
2009-05-18 10:15:00,32.06,32.07,31.99,31.99,16700.0,23.0072,23.0143,22.9569,22.9569,16700.0
2009-05-18 10:20:00,32.02,32.15,32.02,32.1,9900.0,22.9785,23.0717,22.9785,23.0359,9900.0
2009-05-18 10:25:00,32.1,32.14,32.04,32.04,12300.0,23.0359,23.0646,22.9928,22.9928,12300.0
2009-05-18 10:30:00,32.07,32.27,32.07,32.2,22900.0,23.0143,23.1579,23.0143,23.1076,22900.0
2009-05-18 10:35:00,32.19,32.37,32.19,32.32,9500.0,23.1005,23.2296,23.1005,23.1937,9500.0
2009-05-18 10:40:00,32.31,32.38,32.22,32.37,18500.0,23.1866,23.2368,23.122,23.2296,18500.0
2009-05-18 10:45:00,32.4,32.48,32.38,32.48,9300.0,23.2512,23.3086,23.2368,23.3086,9300.0
2009-05-18 10:50:00,32.49,32.54,32.47,32.5,3800.0,23.3157,23.3516,23.3014,23.3229,3800.0
2009-05-18 10:55:00,32.5,32.53,32.46,32.48,4900.0,23.3229,23.3444,23.2942,23.3086,4900.0
2009-05-18 11:00:00,32.48,32.5,32.29,32.31,10100.0,23.3086,23.3229,23.1722,23.1866,10100.0
2009-05-18 11:05:00,32.32,32.36,32.26,32.26,8800.0,23.1937,23.2225,23.1507,23.1507,8800.0
2009-05-18 11:10:00,32.22,32.37,32.22,32.35,10800.0,23.122,23.2296,23.122,23.2153,10800.0
2009-05-18 11:15:00,32.34,32.47,32.33,32.34,9900.0,23.2081,23.3014,23.2009,23.2081,9900.0
2009-05-18 11:20:00,32.33,32.41,32.28,32.34,10900.0,23.2009,23.2583,23.165,23.2081,10900.0
2009-05-18 11:25:00,32.31,32.44,32.31,32.43,4500.0,23.1866,23.2799,23.1866,23.2727,4500.0
2009-05-18 11:30:00,32.42,32.47,32.37,32.47,5500.0,23.2655,23.3014,23.2296,23.3014,5500.0
2009-05-18 11:35:00,32.43,32.46,32.37,32.42,4600.0,23.2727,23.2942,23.2296,23.2655,4600.0
2009-05-18 11:40:00,32.44,32.46,32.4,32.46,1400.0,23.2799,23.2942,23.2512,23.2942,1400.0
2009-05-18 11:45:00,32.44,32.5,32.42,32.42,7900.0,23.2799,23.3229,23.2655,23.2655,7900.0
2009-05-18 11:50:00,32.42,32.52,32.42,32.47,4900.0,23.2655,23.3373,23.2655,23.3014,4900.0
2009-05-18 11:55:00,32.5,32.53,32.36,32.37,4500.0,23.3229,23.3444,23.2225,23.2296,4500.0
2009-05-18 12:00:00,32.37,32.4,32.34,32.35,5200.0,23.2296,23.2512,23.2081,23.2153,5200.0
2009-05-18 12:05:00,32.36,32.41,32.35,32.39,5000.0,23.2225,23.2583,23.2153,23.244,5000.0
2009-05-18 12:10:00,32.4,32.46,32.39,32.41,10900.0,23.2512,23.2942,23.244,23.2583,10900.0
2009-05-18 12:15:00,32.41,32.49,32.4,32.4,11300.0,23.2583,23.3157,23.2512,23.2512,11300.0
2009-05-18 12:20:00,32.38,32.46,32.37,32.45,6900.0,23.2368,23.2942,23.2296,23.287,6900.0
2009-05-18 12:25:00,32.48,32.53,32.48,32.51,4100.0,23.3086,23.3444,23.3086,23.3301,4100.0
2009-05-18 12:30:00,32.51,32.51,32.43,32.45,12200.0,23.3301,23.3301,23.2727,23.287,12200.0
2009-05-18 12:35:00,32.46,32.51,32.46,32.49,4200.0,23.2942,23.3301,23.2942,23.3157,4200.0
2009-05-18 12:40:00,32.49,32.66,32.49,32.65,7900.0,23.3157,23.4377,23.3157,23.4306,7900.0
2009-05-18 12:45:00,32.65,32.69,32.65,32.69,5800.0,23.4306,23.4593,23.4306,23.4593,5800.0
2009-05-18 12:50:00,32.66,32.67,32.6,32.6,7800.0,23.4377,23.4449,23.3947,23.3947,7800.0
2009-05-18 12:55:00,32.61,32.64,32.58,32.61,9400.0,23.4019,23.4234,23.3803,23.4019,9400.0
2009-05-18 13:00:00,32.61,32.64,32.54,32.58,15000.0,23.4019,23.4234,23.3516,23.3803,15000.0
2009-05-18 13:05:00,32.58,32.58,32.49,32.56,11400.0,23.3803,23.3803,23.3157,23.366,11400.0
2009-05-18 13:10:00,32.57,32.65,32.57,32.62,12200.0,23.3732,23.4306,23.3732,23.409,12200.0
2009-05-18 13:15:00,32.62,32.63,32.55,32.58,21900.0,23.409,23.4162,23.3588,23.3803,21900.0
2009-05-18 13:20:00,32.58,32.58,32.47,32.5,29000.0,23.3803,23.3803,23.3014,23.3229,29000.0
2009-05-18 13:25:00,32.51,32.54,32.45,32.52,14000.0,23.3301,23.3516,23.287,23.3373,14000.0
2009-05-18 13:30:00,32.53,32.56,32.49,32.51,18900.0,23.3444,23.366,23.3157,23.3301,18900.0
2009-05-18 13:35:00,32.51,32.6,32.5,32.6,13800.0,23.3301,23.3947,23.3229,23.3947,13800.0
2009-05-18 13:40:00,32.59,32.6,32.53,32.57,15800.0,23.3875,23.3947,23.3444,23.3732,15800.0
2009-05-18 13:45:00,32.55,32.57,32.53,32.53,6300.0,23.3588,23.3732,23.3444,23.3444,6300.0
2009-05-18 13:50:00,32.55,32.66,32.55,32.61,8300.0,23.3588,23.4377,23.3588,23.4019,8300.0
2009-05-18 13:55:00,32.6,32.64,32.56,32.61,13200.0,23.3947,23.4234,23.366,23.4019,13200.0
2009-05-18 14:00:00,32.6,32.62,32.53,32.57,8700.0,23.3947,23.409,23.3444,23.3732,8700.0
2009-05-18 14:05:00,32.57,32.64,32.56,32.61,8600.0,23.3732,23.4234,23.366,23.4019,8600.0
2009-05-18 14:10:00,32.61,32.65,32.56,32.56,20300.0,23.4019,23.4306,23.366,23.366,20300.0
2009-05-18 14:15:00,32.58,32.63,32.54,32.56,12000.0,23.3803,23.4162,23.3516,23.366,12000.0
2009-05-18 14:20:00,32.55,32.56,32.51,32.52,6800.0,23.3588,23.366,23.3301,23.3373,6800.0
2009-05-18 14:25:00,32.53,32.54,32.43,32.52,12000.0,23.3444,23.3516,23.2727,23.3373,12000.0
2009-05-18 14:30:00,32.52,32.58,32.52,32.56,19300.0,23.3373,23.3803,23.3373,23.366,19300.0
2009-05-18 14:35:00,32.56,32.57,32.53,32.56,19800.0,23.366,23.3732,23.3444,23.366,19800.0
2009-05-18 14:40:00,32.56,32.66,32.52,32.66,20100.0,23.366,23.4377,23.3373,23.4377,20100.0
2009-05-18 14:45:00,32.65,32.74,32.65,32.71,15000.0,23.4306,23.4951,23.4306,23.4736,15000.0
2009-05-18 14:50:00,32.72,32.76,32.71,32.75,8300.0,23.4808,23.5095,23.4736,23.5023,8300.0
2009-05-18 14:55:00,32.75,32.79,32.74,32.77,12500.0,23.5023,23.531,23.4951,23.5167,12500.0
2009-05-18 15:00:00,32.76,32.76,32.64,32.65,15900.0,23.5095,23.5095,23.4234,23.4306,15900.0
2009-05-18 15:05:00,32.65,32.75,32.65,32.72,13900.0,23.4306,23.5023,23.4306,23.4808,13900.0
2009-05-18 15:10:00,32.72,32.74,32.62,32.7,17500.0,23.4808,23.4951,23.409,23.4664,17500.0
2009-05-18 15:15:00,32.7,32.73,32.65,32.66,17100.0,23.4664,23.488,23.4306,23.4377,17100.0
2009-05-18 15:20:00,32.65,32.72,32.59,32.71,15300.0,23.4306,23.4808,23.3875,23.4736,15300.0
2009-05-18 15:25:00,32.72,32.72,32.62,32.62,15700.0,23.4808,23.4808,23.409,23.409,15700.0
2009-05-18 15:30:00,32.64,32.71,32.59,32.7,41300.0,23.4234,23.4736,23.3875,23.4664,41300.0
2009-05-18 15:35:00,32.7,32.82,32.67,32.81,35400.0,23.4664,23.5526,23.4449,23.5454,35400.0
2009-05-18 15:40:00,32.81,32.81,32.68,32.69,51800.0,23.5454,23.5454,23.4521,23.4593,51800.0
2009-05-18 15:45:00,32.7,32.77,32.69,32.75,63500.0,23.4664,23.5167,23.4593,23.5023,63500.0
2009-05-18 15:50:00,32.75,32.85,32.75,32.8,66200.0,23.5023,23.5741,23.5023,23.5382,66200.0
2009-05-18 15:55:00,32.8,32.88,32.78,32.82,100800.0,23.5382,23.5956,23.5239,23.5526,100800.0
2009-05-19 09:30:00,32.64,32.71,32.52,32.6,19500.0,23.4234,23.4736,23.3373,23.3947,19500.0
2009-05-19 09:35:00,32.6,32.89,32.59,32.86,18200.0,23.3947,23.6028,23.3875,23.5813,18200.0
2009-05-19 09:40:00,32.82,32.84,32.23,32.4,43600.0,23.5526,23.5669,23.1292,23.2512,43600.0
2009-05-19 09:45:00,32.4,32.47,32.39,32.44,31600.0,23.2512,23.3014,23.244,23.2799,31600.0
2009-05-19 09:50:00,32.43,32.44,32.12,32.12,24200.0,23.2727,23.2799,23.0502,23.0502,24200.0
2009-05-19 09:55:00,32.15,32.15,31.98,31.99,27700.0,23.0717,23.0717,22.9498,22.9569,27700.0
2009-05-19 10:00:00,31.99,32.02,31.93,31.98,74500.0,22.9569,22.9785,22.9139,22.9498,74500.0
2009-05-19 10:05:00,31.99,32.11,31.96,32.03,22400.0,22.9569,23.043,22.9354,22.9856,22400.0
2009-05-19 10:10:00,32.04,32.14,32.0,32.14,11200.0,22.9928,23.0646,22.9641,23.0646,11200.0
2009-05-19 10:15:00,32.14,32.2,32.0,32.01,25400.0,23.0646,23.1076,22.9641,22.9713,25400.0
2009-05-19 10:20:00,32.01,32.07,31.94,32.02,27900.0,22.9713,23.0143,22.921,22.9785,27900.0
2009-05-19 10:25:00,32.06,32.19,32.06,32.12,25400.0,23.0072,23.1005,23.0072,23.0502,25400.0
2009-05-19 10:30:00,32.13,32.25,32.13,32.24,17600.0,23.0574,23.1435,23.0574,23.1363,17600.0
2009-05-19 10:35:00,32.25,32.44,32.24,32.35,25900.0,23.1435,23.2799,23.1363,23.2153,25900.0
2009-05-19 10:40:00,32.36,32.39,32.25,32.25,19200.0,23.2225,23.244,23.1435,23.1435,19200.0
2009-05-19 10:45:00,32.24,32.27,32.18,32.24,54600.0,23.1363,23.1579,23.0933,23.1363,54600.0
2009-05-19 10:50:00,32.21,32.3,32.21,32.25,34200.0,23.1148,23.1794,23.1148,23.1435,34200.0
2009-05-19 10:55:00,32.25,32.29,32.17,32.21,7400.0,23.1435,23.1722,23.0861,23.1148,7400.0
2009-05-19 11:00:00,32.23,32.43,32.22,32.36,13600.0,23.1292,23.2727,23.122,23.2225,13600.0
2009-05-19 11:05:00,32.36,32.46,32.31,32.42,16200.0,23.2225,23.2942,23.1866,23.2655,16200.0
2009-05-19 11:10:00,32.43,32.49,32.34,32.49,8400.0,23.2727,23.3157,23.2081,23.3157,8400.0
2009-05-19 11:15:00,32.49,32.49,32.46,32.49,6300.0,23.3157,23.3157,23.2942,23.3157,6300.0
2009-05-19 11:20:00,32.48,32.49,32.43,32.43,4400.0,23.3086,23.3157,23.2727,23.2727,4400.0
2009-05-19 11:25:00,32.43,32.51,32.4,32.5,13500.0,23.2727,23.3301,23.2512,23.3229,13500.0
2009-05-19 11:30:00,32.5,32.57,32.49,32.55,6600.0,23.3229,23.3732,23.3157,23.3588,6600.0
2009-05-19 11:35:00,32.55,32.61,32.53,32.56,14000.0,23.3588,23.4019,23.3444,23.366,14000.0
2009-05-19 11:40:00,32.54,32.63,32.52,32.63,26100.0,23.3516,23.4162,23.3373,23.4162,26100.0
2009-05-19 11:45:00,32.61,32.71,32.6,32.7,30800.0,23.4019,23.4736,23.3947,23.4664,30800.0
2009-05-19 11:50:00,32.7,32.7,32.59,32.59,24700.0,23.4664,23.4664,23.3875,23.3875,24700.0
2009-05-19 11:55:00,32.59,32.68,32.55,32.68,25600.0,23.3875,23.4521,23.3588,23.4521,25600.0
2009-05-19 12:00:00,32.66,32.68,32.51,32.53,18000.0,23.4377,23.4521,23.3301,23.3444,18000.0
2009-05-19 12:05:00,32.53,32.6,32.51,32.59,13300.0,23.3444,23.3947,23.3301,23.3875,13300.0
2009-05-19 12:10:00,32.59,32.59,32.52,32.58,10700.0,23.3875,23.3875,23.3373,23.3803,10700.0
2009-05-19 12:15:00,32.6,32.74,32.59,32.74,20200.0,23.3947,23.4951,23.3875,23.4951,20200.0
2009-05-19 12:20:00,32.74,32.74,32.59,32.64,18200.0,23.4951,23.4951,23.3875,23.4234,18200.0
2009-05-19 12:25:00,32.63,32.76,32.62,32.74,16200.0,23.4162,23.5095,23.409,23.4951,16200.0
2009-05-19 12:30:00,32.75,32.78,32.58,32.6,14000.0,23.5023,23.5239,23.3803,23.3947,14000.0
2009-05-19 12:35:00,32.6,32.62,32.58,32.61,6400.0,23.3947,23.409,23.3803,23.4019,6400.0
2009-05-19 12:40:00,32.63,32.64,32.61,32.61,9100.0,23.4162,23.4234,23.4019,23.4019,9100.0
2009-05-19 12:45:00,32.58,32.6,32.55,32.55,8900.0,23.3803,23.3947,23.3588,23.3588,8900.0
2009-05-19 12:50:00,32.55,32.56,32.49,32.53,5800.0,23.3588,23.366,23.3157,23.3444,5800.0
2009-05-19 12:55:00,32.53,32.53,32.4,32.4,7600.0,23.3444,23.3444,23.2512,23.2512,7600.0
2009-05-19 13:00:00,32.4,32.55,32.39,32.55,5800.0,23.2512,23.3588,23.244,23.3588,5800.0
2009-05-19 13:05:00,32.55,32.67,32.53,32.67,6600.0,23.3588,23.4449,23.3444,23.4449,6600.0
2009-05-19 13:10:00,32.67,32.69,32.61,32.68,16000.0,23.4449,23.4593,23.4019,23.4521,16000.0
2009-05-19 13:15:00,32.68,32.76,32.68,32.69,12300.0,23.4521,23.5095,23.4521,23.4593,12300.0
2009-05-19 13:20:00,32.7,32.87,32.7,32.84,8200.0,23.4664,23.5884,23.4664,23.5669,8200.0
2009-05-19 13:25:00,32.83,32.85,32.75,32.8,9200.0,23.5597,23.5741,23.5023,23.5382,9200.0
2009-05-19 13:30:00,32.8,32.84,32.79,32.79,8200.0,23.5382,23.5669,23.531,23.531,8200.0
2009-05-19 13:35:00,32.78,32.94,32.75,32.91,19100.0,23.5239,23.6387,23.5023,23.6171,19100.0
2009-05-19 13:40:00,32.92,32.96,32.82,32.96,36300.0,23.6243,23.653,23.5526,23.653,36300.0
2009-05-19 13:45:00,32.96,33.0,32.89,32.97,40800.0,23.653,23.6817,23.6028,23.6602,40800.0
2009-05-19 13:50:00,32.97,33.05,32.96,33.01,44500.0,23.6602,23.7176,23.653,23.6889,44500.0
2009-05-19 13:55:00,33.01,33.08,32.98,33.07,43700.0,23.6889,23.7391,23.6674,23.732,43700.0
2009-05-19 14:00:00,33.07,33.07,32.92,32.93,31100.0,23.732,23.732,23.6243,23.6315,31100.0
2009-05-19 14:05:00,32.93,33.11,32.92,33.1,25200.0,23.6315,23.7607,23.6243,23.7535,25200.0
2009-05-19 14:10:00,33.09,33.12,33.06,33.1,18200.0,23.7463,23.7678,23.7248,23.7535,18200.0
2009-05-19 14:15:00,33.1,33.13,33.06,33.13,15000.0,23.7535,23.775,23.7248,23.775,15000.0
2009-05-19 14:20:00,33.13,33.21,33.13,33.18,7700.0,23.775,23.8324,23.775,23.8109,7700.0
2009-05-19 14:25:00,33.19,33.25,33.16,33.25,13900.0,23.8181,23.8611,23.7966,23.8611,13900.0
2009-05-19 14:30:00,33.24,33.34,33.24,33.32,28900.0,23.854,23.9257,23.854,23.9114,28900.0
2009-05-19 14:35:00,33.32,33.38,33.24,33.24,22700.0,23.9114,23.9544,23.854,23.854,22700.0
2009-05-19 14:40:00,33.24,33.25,33.19,33.22,18000.0,23.854,23.8611,23.8181,23.8396,18000.0
2009-05-19 14:45:00,33.22,33.35,33.22,33.3,16400.0,23.8396,23.9329,23.8396,23.897,16400.0
2009-05-19 14:50:00,33.3,33.34,33.25,33.34,13100.0,23.897,23.9257,23.8611,23.9257,13100.0
2009-05-19 14:55:00,33.33,33.34,33.25,33.27,17300.0,23.9186,23.9257,23.8611,23.8755,17300.0
2009-05-19 15:00:00,33.28,33.34,33.28,33.33,23400.0,23.8827,23.9257,23.8827,23.9186,23400.0
2009-05-19 15:05:00,33.33,33.38,33.28,33.31,26500.0,23.9186,23.9544,23.8827,23.9042,26500.0
2009-05-19 15:10:00,33.31,33.32,33.17,33.2,18100.0,23.9042,23.9114,23.8037,23.8253,18100.0
2009-05-19 15:15:00,33.2,33.29,33.19,33.29,12400.0,23.8253,23.8898,23.8181,23.8898,12400.0
2009-05-19 15:20:00,33.28,33.3,33.22,33.3,18500.0,23.8827,23.897,23.8396,23.897,18500.0
2009-05-19 15:25:00,33.31,33.36,33.27,33.34,39100.0,23.9042,23.9401,23.8755,23.9257,39100.0
2009-05-19 15:30:00,33.34,33.35,33.01,33.01,58700.0,23.9257,23.9329,23.6889,23.6889,58700.0
2009-05-19 15:35:00,33.01,33.25,33.0,33.16,74100.0,23.6889,23.8611,23.6817,23.7966,74100.0
2009-05-19 15:40:00,33.17,33.24,33.02,33.05,42400.0,23.8037,23.854,23.6961,23.7176,42400.0
2009-05-19 15:45:00,33.03,33.1,32.94,32.94,57500.0,23.7033,23.7535,23.6387,23.6387,57500.0
2009-05-19 15:50:00,32.94,33.08,32.92,32.99,71000.0,23.6387,23.7391,23.6243,23.6746,71000.0
2009-05-19 15:55:00,32.98,33.03,32.86,32.95,96200.0,23.6674,23.7033,23.5813,23.6459,96200.0
2009-05-20 09:30:00,33.19,33.32,32.71,33.21,14900.0,23.8181,23.9114,23.4736,23.8324,14900.0
2009-05-20 09:35:00,33.23,33.23,32.74,32.95,17600.0,23.8468,23.8468,23.4951,23.6459,17600.0
2009-05-20 09:40:00,32.95,33.34,32.92,33.28,13500.0,23.6459,23.9257,23.6243,23.8827,13500.0
2009-05-20 09:45:00,33.24,33.4,33.09,33.34,11700.0,23.854,23.9688,23.7463,23.9257,11700.0
2009-05-20 09:50:00,33.39,33.61,33.39,33.53,11900.0,23.9616,24.1195,23.9616,24.0621,11900.0
2009-05-20 09:55:00,33.49,33.56,33.44,33.54,31000.0,24.0334,24.0836,23.9975,24.0693,31000.0
2009-05-20 10:00:00,33.52,33.71,33.52,33.65,69700.0,24.0549,24.1912,24.0549,24.1482,69700.0
2009-05-20 10:05:00,33.65,33.7,33.56,33.6,69400.0,24.1482,24.1841,24.0836,24.1123,69400.0
2009-05-20 10:10:00,33.6,33.61,33.48,33.59,80100.0,24.1123,24.1195,24.0262,24.1051,80100.0
2009-05-20 10:15:00,33.59,33.61,33.47,33.58,21200.0,24.1051,24.1195,24.019,24.098,21200.0
2009-05-20 10:20:00,33.6,33.67,33.6,33.64,8300.0,24.1123,24.1625,24.1123,24.141,8300.0
2009-05-20 10:25:00,33.65,33.66,33.46,33.46,14600.0,24.1482,24.1554,24.0118,24.0118,14600.0
2009-05-20 10:30:00,33.46,33.53,33.39,33.44,22600.0,24.0118,24.0621,23.9616,23.9975,22600.0
2009-05-20 10:35:00,33.44,33.45,33.39,33.39,100200.0,23.9975,24.0047,23.9616,23.9616,100200.0
2009-05-20 10:40:00,33.39,33.59,33.39,33.55,23400.0,23.9616,24.1051,23.9616,24.0764,23400.0
2009-05-20 10:45:00,33.55,33.55,33.37,33.4,15700.0,24.0764,24.0764,23.9473,23.9688,15700.0
2009-05-20 10:50:00,33.4,33.41,33.31,33.31,11600.0,23.9688,23.976,23.9042,23.9042,11600.0
2009-05-20 10:55:00,33.3,33.34,33.24,33.28,12000.0,23.897,23.9257,23.854,23.8827,12000.0
2009-05-20 11:00:00,33.28,33.31,33.22,33.22,13400.0,23.8827,23.9042,23.8396,23.8396,13400.0
2009-05-20 11:05:00,33.28,33.3,33.15,33.16,9700.0,23.8827,23.897,23.7894,23.7966,9700.0
2009-05-20 11:10:00,33.13,33.19,33.13,33.17,6600.0,23.775,23.8181,23.775,23.8037,6600.0
2009-05-20 11:15:00,33.17,33.17,33.05,33.13,11100.0,23.8037,23.8037,23.7176,23.775,11100.0
2009-05-20 11:20:00,33.16,33.16,32.99,32.99,10000.0,23.7966,23.7966,23.6746,23.6746,10000.0
2009-05-20 11:25:00,32.99,33.05,32.97,33.01,9800.0,23.6746,23.7176,23.6602,23.6889,9800.0
2009-05-20 11:30:00,33.04,33.18,33.04,33.16,4500.0,23.7104,23.8109,23.7104,23.7966,4500.0
2009-05-20 11:35:00,33.17,33.26,33.17,33.23,4000.0,23.8037,23.8683,23.8037,23.8468,4000.0
2009-05-20 11:40:00,33.21,33.23,33.13,33.13,62200.0,23.8324,23.8468,23.775,23.775,62200.0
2009-05-20 11:45:00,33.15,33.15,33.03,33.03,7900.0,23.7894,23.7894,23.7033,23.7033,7900.0
2009-05-20 11:50:00,33.01,33.06,32.84,32.84,10100.0,23.6889,23.7248,23.5669,23.5669,10100.0
2009-05-20 11:55:00,32.84,32.94,32.8,32.82,4400.0,23.5669,23.6387,23.5382,23.5526,4400.0
2009-05-20 12:00:00,32.83,32.89,32.83,32.84,10400.0,23.5597,23.6028,23.5597,23.5669,10400.0
2009-05-20 12:05:00,32.86,32.91,32.75,32.76,8200.0,23.5813,23.6171,23.5023,23.5095,8200.0
2009-05-20 12:10:00,32.74,32.77,32.69,32.77,21700.0,23.4951,23.5167,23.4593,23.5167,21700.0
2009-05-20 12:15:00,32.78,32.79,32.7,32.7,7300.0,23.5239,23.531,23.4664,23.4664,7300.0
2009-05-20 12:20:00,32.7,32.71,32.69,32.7,7200.0,23.4664,23.4736,23.4593,23.4664,7200.0
2009-05-20 12:25:00,32.7,32.7,32.56,32.62,18300.0,23.4664,23.4664,23.366,23.409,18300.0
2009-05-20 12:30:00,32.61,32.62,32.47,32.52,36300.0,23.4019,23.409,23.3014,23.3373,36300.0
2009-05-20 12:35:00,32.52,32.56,32.51,32.56,4300.0,23.3373,23.366,23.3301,23.366,4300.0
2009-05-20 12:40:00,32.59,32.6,32.53,32.55,12900.0,23.3875,23.3947,23.3444,23.3588,12900.0
2009-05-20 12:45:00,32.54,32.55,32.46,32.5,26100.0,23.3516,23.3588,23.2942,23.3229,26100.0
2009-05-20 12:50:00,32.49,32.58,32.45,32.58,30500.0,23.3157,23.3803,23.287,23.3803,30500.0
2009-05-20 12:55:00,32.59,32.6,32.38,32.39,14800.0,23.3875,23.3947,23.2368,23.244,14800.0
2009-05-20 13:00:00,32.38,32.5,32.38,32.42,15300.0,23.2368,23.3229,23.2368,23.2655,15300.0
2009-05-20 13:05:00,32.42,32.42,32.27,32.29,32400.0,23.2655,23.2655,23.1579,23.1722,32400.0
2009-05-20 13:10:00,32.29,32.33,32.26,32.33,27400.0,23.1722,23.2009,23.1507,23.2009,27400.0
2009-05-20 13:15:00,32.33,32.34,32.26,32.31,15100.0,23.2009,23.2081,23.1507,23.1866,15100.0
2009-05-20 13:20:00,32.31,32.38,32.2,32.38,23800.0,23.1866,23.2368,23.1076,23.2368,23800.0
2009-05-20 13:25:00,32.37,32.44,32.35,32.43,10600.0,23.2296,23.2799,23.2153,23.2727,10600.0
2009-05-20 13:30:00,32.43,32.47,32.37,32.38,11200.0,23.2727,23.3014,23.2296,23.2368,11200.0
2009-05-20 13:35:00,32.38,32.49,32.34,32.47,28200.0,23.2368,23.3157,23.2081,23.3014,28200.0
2009-05-20 13:40:00,32.47,32.67,32.47,32.55,15900.0,23.3014,23.4449,23.3014,23.3588,15900.0
2009-05-20 13:45:00,32.54,32.57,32.48,32.51,16300.0,23.3516,23.3732,23.3086,23.3301,16300.0
2009-05-20 13:50:00,32.51,32.53,32.48,32.53,12100.0,23.3301,23.3444,23.3086,23.3444,12100.0
2009-05-20 13:55:00,32.54,32.6,32.52,32.6,4700.0,23.3516,23.3947,23.3373,23.3947,4700.0
2009-05-20 14:00:00,32.59,32.59,32.31,32.35,29900.0,23.3875,23.3875,23.1866,23.2153,29900.0
2009-05-20 14:05:00,32.36,32.54,32.35,32.48,13500.0,23.2225,23.3516,23.2153,23.3086,13500.0
2009-05-20 14:10:00,32.49,32.55,32.41,32.47,18400.0,23.3157,23.3588,23.2583,23.3014,18400.0
2009-05-20 14:15:00,32.44,32.62,32.38,32.6,11700.0,23.2799,23.409,23.2368,23.3947,11700.0
2009-05-20 14:20:00,32.62,32.65,32.59,32.61,12700.0,23.409,23.4306,23.3875,23.4019,12700.0
2009-05-20 14:25:00,32.6,32.62,32.54,32.54,8900.0,23.3947,23.409,23.3516,23.3516,8900.0
2009-05-20 14:30:00,32.54,32.54,32.28,32.31,24000.0,23.3516,23.3516,23.165,23.1866,24000.0
2009-05-20 14:35:00,32.31,32.4,32.28,32.4,18700.0,23.1866,23.2512,23.165,23.2512,18700.0
2009-05-20 14:40:00,32.4,32.49,32.38,32.49,26200.0,23.2512,23.3157,23.2368,23.3157,26200.0
2009-05-20 14:45:00,32.49,32.57,32.49,32.51,24300.0,23.3157,23.3732,23.3157,23.3301,24300.0
2009-05-20 14:50:00,32.52,32.67,32.49,32.63,35600.0,23.3373,23.4449,23.3157,23.4162,35600.0
2009-05-20 14:55:00,32.63,32.68,32.56,32.6,13800.0,23.4162,23.4521,23.366,23.3947,13800.0
2009-05-20 15:00:00,32.58,32.61,32.45,32.45,29200.0,23.3803,23.4019,23.287,23.287,29200.0
2009-05-20 15:05:00,32.45,32.47,32.22,32.24,57800.0,23.287,23.3014,23.122,23.1363,57800.0
2009-05-20 15:10:00,32.23,32.28,32.15,32.18,34200.0,23.1292,23.165,23.0717,23.0933,34200.0
2009-05-20 15:15:00,32.16,32.18,32.09,32.14,19800.0,23.0789,23.0933,23.0287,23.0646,19800.0
2009-05-20 15:20:00,32.14,32.14,31.93,31.93,47500.0,23.0646,23.0646,22.9139,22.9139,47500.0
2009-05-20 15:25:00,31.93,32.0,31.89,32.0,43300.0,22.9139,22.9641,22.8852,22.9641,43300.0
2009-05-20 15:30:00,32.0,32.02,31.9,31.98,29700.0,22.9641,22.9785,22.8923,22.9498,29700.0
2009-05-20 15:35:00,31.99,32.13,31.99,32.07,50300.0,22.9569,23.0574,22.9569,23.0143,50300.0
2009-05-20 15:40:00,32.08,32.1,31.84,31.91,84500.0,23.0215,23.0359,22.8493,22.8995,84500.0
2009-05-20 15:45:00,31.91,31.97,31.88,31.94,57200.0,22.8995,22.9426,22.878,22.921,57200.0
2009-05-20 15:50:00,31.95,32.03,31.88,31.97,60700.0,22.9282,22.9856,22.878,22.9426,60700.0
2009-05-20 15:55:00,31.96,32.03,31.87,31.93,94500.0,22.9354,22.9856,22.8708,22.9139,94500.0
2009-05-21 09:30:00,31.42,31.42,30.72,30.81,36500.0,22.5479,22.5479,22.0455,22.1101,36500.0
2009-05-21 09:35:00,30.8,30.92,30.52,30.54,60000.0,22.103,22.1891,21.902,21.9164,60000.0
2009-05-21 09:40:00,30.54,30.58,30.29,30.36,79200.0,21.9164,21.9451,21.737,21.7872,79200.0
2009-05-21 09:45:00,30.35,30.55,30.33,30.35,41000.0,21.78,21.9235,21.7657,21.78,41000.0
2009-05-21 09:50:00,30.4,30.75,30.4,30.63,29500.0,21.8159,22.0671,21.8159,21.981,29500.0
2009-05-21 09:55:00,30.6,30.75,30.53,30.53,69600.0,21.9594,22.0671,21.9092,21.9092,69600.0
2009-05-21 10:00:00,30.54,30.75,30.44,30.51,53900.0,21.9164,22.0671,21.8446,21.8948,53900.0
2009-05-21 10:05:00,30.51,30.64,30.47,30.63,84400.0,21.8948,21.9881,21.8661,21.981,84400.0
2009-05-21 10:10:00,30.63,30.74,30.57,30.62,45000.0,21.981,22.0599,21.9379,21.9738,45000.0
2009-05-21 10:15:00,30.62,30.73,30.53,30.53,17400.0,21.9738,22.0527,21.9092,21.9092,17400.0
2009-05-21 10:20:00,30.54,30.65,30.53,30.55,17300.0,21.9164,21.9953,21.9092,21.9235,17300.0
2009-05-21 10:25:00,30.52,30.55,30.44,30.47,10400.0,21.902,21.9235,21.8446,21.8661,10400.0
2009-05-21 10:30:00,30.43,30.51,30.39,30.47,16200.0,21.8374,21.8948,21.8087,21.8661,16200.0
2009-05-21 10:35:00,30.48,30.64,30.48,30.62,31400.0,21.8733,21.9881,21.8733,21.9738,31400.0
2009-05-21 10:40:00,30.6,30.71,30.59,30.69,16400.0,21.9594,22.0384,21.9522,22.024,16400.0
2009-05-21 10:45:00,30.69,30.7,30.62,30.65,13300.0,22.024,22.0312,21.9738,21.9953,13300.0
2009-05-21 10:50:00,30.63,30.76,30.59,30.69,74900.0,21.981,22.0742,21.9522,22.024,74900.0
2009-05-21 10:55:00,30.66,30.66,30.48,30.48,31700.0,22.0025,22.0025,21.8733,21.8733,31700.0
2009-05-21 11:00:00,30.47,30.52,30.38,30.43,14200.0,21.8661,21.902,21.8015,21.8374,14200.0
2009-05-21 11:05:00,30.43,30.47,30.39,30.43,10300.0,21.8374,21.8661,21.8087,21.8374,10300.0
2009-05-21 11:10:00,30.44,30.64,30.43,30.62,18800.0,21.8446,21.9881,21.8374,21.9738,18800.0
2009-05-21 11:15:00,30.62,30.68,30.6,30.67,12600.0,21.9738,22.0168,21.9594,22.0097,12600.0
2009-05-21 11:20:00,30.68,30.7,30.65,30.7,9300.0,22.0168,22.0312,21.9953,22.0312,9300.0
2009-05-21 11:25:00,30.7,30.76,30.67,30.76,14800.0,22.0312,22.0742,22.0097,22.0742,14800.0
2009-05-21 11:30:00,30.75,30.79,30.73,30.78,16100.0,22.0671,22.0958,22.0527,22.0886,16100.0
2009-05-21 11:35:00,30.78,30.88,30.77,30.79,16800.0,22.0886,22.1604,22.0814,22.0958,16800.0
2009-05-21 11:40:00,30.79,30.85,30.79,30.81,9700.0,22.0958,22.1388,22.0958,22.1101,9700.0
2009-05-21 11:45:00,30.8,30.84,30.8,30.81,9100.0,22.103,22.1317,22.103,22.1101,9100.0
2009-05-21 11:50:00,30.81,30.91,30.81,30.91,12000.0,22.1101,22.1819,22.1101,22.1819,12000.0
2009-05-21 11:55:00,30.89,31.01,30.89,30.98,10800.0,22.1675,22.2537,22.1675,22.2321,10800.0
2009-05-21 12:00:00,30.98,31.03,30.88,30.92,21300.0,22.2321,22.268,22.1604,22.1891,21300.0
2009-05-21 12:05:00,30.91,30.91,30.87,30.89,13000.0,22.1819,22.1819,22.1532,22.1675,13000.0
2009-05-21 12:10:00,30.87,30.92,30.87,30.9,9600.0,22.1532,22.1891,22.1532,22.1747,9600.0
2009-05-21 12:15:00,30.9,30.94,30.88,30.92,26500.0,22.1747,22.2034,22.1604,22.1891,26500.0
2009-05-21 12:20:00,30.9,30.92,30.89,30.91,13200.0,22.1747,22.1891,22.1675,22.1819,13200.0
2009-05-21 12:25:00,30.91,30.93,30.89,30.91,6200.0,22.1819,22.1962,22.1675,22.1819,6200.0
2009-05-21 12:30:00,30.9,30.94,30.9,30.94,8800.0,22.1747,22.2034,22.1747,22.2034,8800.0
2009-05-21 12:35:00,30.94,31.08,30.94,31.05,10900.0,22.2034,22.3039,22.2034,22.2824,10900.0
2009-05-21 12:40:00,31.06,31.06,30.93,31.0,17100.0,22.2895,22.2895,22.1962,22.2465,17100.0
2009-05-21 12:45:00,31.0,31.03,30.91,31.03,17100.0,22.2465,22.268,22.1819,22.268,17100.0
2009-05-21 12:50:00,31.03,31.07,30.96,30.98,15600.0,22.268,22.2967,22.2178,22.2321,15600.0
2009-05-21 12:55:00,30.98,31.07,30.97,31.06,16300.0,22.2321,22.2967,22.2249,22.2895,16300.0
2009-05-21 13:00:00,31.07,31.16,31.05,31.07,10700.0,22.2967,22.3613,22.2824,22.2967,10700.0
2009-05-21 13:05:00,31.07,31.07,31.0,31.01,13400.0,22.2967,22.2967,22.2465,22.2537,13400.0
2009-05-21 13:10:00,31.02,31.09,31.01,31.06,13200.0,22.2608,22.3111,22.2537,22.2895,13200.0
2009-05-21 13:15:00,31.06,31.07,30.88,30.88,15800.0,22.2895,22.2967,22.1604,22.1604,15800.0
2009-05-21 13:20:00,30.89,30.92,30.84,30.85,11000.0,22.1675,22.1891,22.1317,22.1388,11000.0
2009-05-21 13:25:00,30.83,30.83,30.69,30.7,21000.0,22.1245,22.1245,22.024,22.0312,21000.0
2009-05-21 13:30:00,30.7,30.7,30.67,30.68,10200.0,22.0312,22.0312,22.0097,22.0168,10200.0
2009-05-21 13:35:00,30.67,30.67,30.59,30.6,19300.0,22.0097,22.0097,21.9522,21.9594,19300.0
2009-05-21 13:40:00,30.62,30.63,30.57,30.58,12700.0,21.9738,21.981,21.9379,21.9451,12700.0
2009-05-21 13:45:00,30.58,30.7,30.58,30.65,14000.0,21.9451,22.0312,21.9451,21.9953,14000.0
2009-05-21 13:50:00,30.64,30.65,30.57,30.58,7900.0,21.9881,21.9953,21.9379,21.9451,7900.0
2009-05-21 13:55:00,30.58,30.68,30.54,30.55,13700.0,21.9451,22.0168,21.9164,21.9235,13700.0
2009-05-21 14:00:00,30.57,30.68,30.52,30.52,10200.0,21.9379,22.0168,21.902,21.902,10200.0
2009-05-21 14:05:00,30.52,30.56,30.42,30.46,9300.0,21.902,21.9307,21.8303,21.859,9300.0
2009-05-21 14:10:00,30.45,30.46,30.33,30.38,18300.0,21.8518,21.859,21.7657,21.8015,18300.0
2009-05-21 14:15:00,30.37,30.45,30.36,30.41,8600.0,21.7944,21.8518,21.7872,21.8231,8600.0
2009-05-21 14:20:00,30.42,30.44,30.34,30.34,15800.0,21.8303,21.8446,21.7728,21.7728,15800.0
2009-05-21 14:25:00,30.34,30.4,30.3,30.37,17300.0,21.7728,21.8159,21.7441,21.7944,17300.0
2009-05-21 14:30:00,30.34,30.36,30.21,30.35,26900.0,21.7728,21.7872,21.6796,21.78,26900.0
2009-05-21 14:35:00,30.35,30.38,30.24,30.27,27300.0,21.78,21.8015,21.7011,21.7226,27300.0
2009-05-21 14:40:00,30.28,30.31,30.14,30.2,26600.0,21.7298,21.7513,21.6293,21.6724,26600.0
2009-05-21 14:45:00,30.19,30.21,30.15,30.19,10100.0,21.6652,21.6796,21.6365,21.6652,10100.0
2009-05-21 14:50:00,30.19,30.22,30.16,30.17,20000.0,21.6652,21.6867,21.6437,21.6508,20000.0
2009-05-21 14:55:00,30.17,30.28,30.14,30.27,24300.0,21.6508,21.7298,21.6293,21.7226,24300.0
2009-05-21 15:00:00,30.27,30.3,30.19,30.26,32600.0,21.7226,21.7441,21.6652,21.7154,32600.0
2009-05-21 15:05:00,30.27,30.28,30.16,30.16,23500.0,21.7226,21.7298,21.6437,21.6437,23500.0
2009-05-21 15:10:00,30.15,30.22,30.13,30.2,28700.0,21.6365,21.6867,21.6221,21.6724,28700.0
2009-05-21 15:15:00,30.2,30.33,30.2,30.28,48800.0,21.6724,21.7657,21.6724,21.7298,48800.0
2009-05-21 15:20:00,30.28,30.3,30.22,30.29,31100.0,21.7298,21.7441,21.6867,21.737,31100.0
2009-05-21 15:25:00,30.28,30.28,30.16,30.23,34000.0,21.7298,21.7298,21.6437,21.6939,34000.0
2009-05-21 15:30:00,30.24,30.38,30.19,30.19,81400.0,21.7011,21.8015,21.6652,21.6652,81400.0
2009-05-21 15:35:00,30.18,30.34,30.15,30.25,54300.0,21.658,21.7728,21.6365,21.7083,54300.0
2009-05-21 15:40:00,30.26,30.34,30.15,30.34,59000.0,21.7154,21.7728,21.6365,21.7728,59000.0
2009-05-21 15:45:00,30.34,30.45,30.34,30.37,55200.0,21.7728,21.8518,21.7728,21.7944,55200.0
2009-05-21 15:50:00,30.38,30.49,30.3,30.48,65800.0,21.8015,21.8805,21.7441,21.8733,65800.0
2009-05-21 15:55:00,30.47,30.52,30.45,30.48,99100.0,21.8661,21.902,21.8518,21.8733,99100.0
2009-05-22 09:30:00,30.49,30.85,30.49,30.72,13800.0,21.8805,22.1388,21.8805,22.0455,13800.0
2009-05-22 09:35:00,30.66,30.71,30.45,30.59,22100.0,22.0025,22.0384,21.8518,21.9522,22100.0
2009-05-22 09:40:00,30.57,30.67,30.33,30.43,11900.0,21.9379,22.0097,21.7657,21.8374,11900.0
2009-05-22 09:45:00,30.43,30.43,30.17,30.24,45700.0,21.8374,21.8374,21.6508,21.7011,45700.0
2009-05-22 09:50:00,30.19,30.22,30.0,30.09,27100.0,21.6652,21.6867,21.5288,21.5934,27100.0
2009-05-22 09:55:00,30.12,30.36,30.1,30.29,15200.0,21.615,21.7872,21.6006,21.737,15200.0
2009-05-22 10:00:00,30.31,30.44,30.23,30.44,9500.0,21.7513,21.8446,21.6939,21.8446,9500.0
2009-05-22 10:05:00,30.43,30.52,30.31,30.31,13400.0,21.8374,21.902,21.7513,21.7513,13400.0
2009-05-22 10:10:00,30.34,30.43,30.33,30.36,8700.0,21.7728,21.8374,21.7657,21.7872,8700.0
2009-05-22 10:15:00,30.34,30.6,30.31,30.59,11600.0,21.7728,21.9594,21.7513,21.9522,11600.0
2009-05-22 10:20:00,30.59,30.72,30.56,30.69,8000.0,21.9522,22.0455,21.9307,22.024,8000.0
2009-05-22 10:25:00,30.7,30.82,30.69,30.73,24400.0,22.0312,22.1173,22.024,22.0527,24400.0
2009-05-22 10:30:00,30.72,30.72,30.51,30.59,15900.0,22.0455,22.0455,21.8948,21.9522,15900.0
2009-05-22 10:35:00,30.57,30.68,30.54,30.61,8300.0,21.9379,22.0168,21.9164,21.9666,8300.0
2009-05-22 10:40:00,30.62,30.9,30.62,30.9,10300.0,21.9738,22.1747,21.9738,22.1747,10300.0
2009-05-22 10:45:00,30.9,30.92,30.83,30.88,5000.0,22.1747,22.1891,22.1245,22.1604,5000.0
2009-05-22 10:50:00,30.88,30.93,30.87,30.89,5400.0,22.1604,22.1962,22.1532,22.1675,5400.0
2009-05-22 10:55:00,30.89,30.89,30.82,30.89,3600.0,22.1675,22.1675,22.1173,22.1675,3600.0
2009-05-22 11:00:00,30.88,30.89,30.79,30.8,9800.0,22.1604,22.1675,22.0958,22.103,9800.0
2009-05-22 11:05:00,30.81,30.95,30.79,30.94,7400.0,22.1101,22.2106,22.0958,22.2034,7400.0
2009-05-22 11:10:00,30.93,31.0,30.93,30.97,9300.0,22.1962,22.2465,22.1962,22.2249,9300.0
2009-05-22 11:15:00,30.97,31.01,30.93,31.0,11800.0,22.2249,22.2537,22.1962,22.2465,11800.0
2009-05-22 11:20:00,31.0,31.02,30.91,30.91,8200.0,22.2465,22.2608,22.1819,22.1819,8200.0
2009-05-22 11:25:00,30.88,30.88,30.78,30.81,6400.0,22.1604,22.1604,22.0886,22.1101,6400.0
2009-05-22 11:30:00,30.8,30.87,30.8,30.8,4900.0,22.103,22.1532,22.103,22.103,4900.0
2009-05-22 11:35:00,30.81,30.81,30.72,30.74,3100.0,22.1101,22.1101,22.0455,22.0599,3100.0
2009-05-22 11:40:00,30.74,30.83,30.74,30.83,4300.0,22.0599,22.1245,22.0599,22.1245,4300.0
2009-05-22 11:45:00,30.83,30.87,30.82,30.85,16000.0,22.1245,22.1532,22.1173,22.1388,16000.0
2009-05-22 11:50:00,30.85,30.87,30.71,30.72,35100.0,22.1388,22.1532,22.0384,22.0455,35100.0
2009-05-22 11:55:00,30.7,30.75,30.65,30.75,7100.0,22.0312,22.0671,21.9953,22.0671,7100.0
2009-05-22 12:00:00,30.74,30.83,30.74,30.8,10200.0,22.0599,22.1245,22.0599,22.103,10200.0
2009-05-22 12:05:00,30.8,30.83,30.79,30.82,3000.0,22.103,22.1245,22.0958,22.1173,3000.0
2009-05-22 12:10:00,30.82,30.9,30.82,30.83,4200.0,22.1173,22.1747,22.1173,22.1245,4200.0
2009-05-22 12:15:00,30.83,30.84,30.75,30.8,12700.0,22.1245,22.1317,22.0671,22.103,12700.0
2009-05-22 12:20:00,30.84,30.84,30.76,30.78,4400.0,22.1317,22.1317,22.0742,22.0886,4400.0
2009-05-22 12:25:00,30.78,30.78,30.69,30.69,4400.0,22.0886,22.0886,22.024,22.024,4400.0
2009-05-22 12:30:00,30.68,30.68,30.58,30.58,7200.0,22.0168,22.0168,21.9451,21.9451,7200.0
2009-05-22 12:35:00,30.6,30.67,30.6,30.67,6100.0,21.9594,22.0097,21.9594,22.0097,6100.0
2009-05-22 12:40:00,30.68,30.73,30.68,30.68,5700.0,22.0168,22.0527,22.0168,22.0168,5700.0
2009-05-22 12:45:00,30.67,30.67,30.61,30.64,4500.0,22.0097,22.0097,21.9666,21.9881,4500.0
2009-05-22 12:50:00,30.65,30.72,30.65,30.71,4300.0,21.9953,22.0455,21.9953,22.0384,4300.0
2009-05-22 12:55:00,30.71,30.79,30.7,30.76,4900.0,22.0384,22.0958,22.0312,22.0742,4900.0
2009-05-22 13:00:00,30.79,30.88,30.78,30.83,8000.0,22.0958,22.1604,22.0886,22.1245,8000.0
2009-05-22 13:05:00,30.83,30.83,30.76,30.78,1800.0,22.1245,22.1245,22.0742,22.0886,1800.0
2009-05-22 13:10:00,30.77,30.81,30.77,30.79,6800.0,22.0814,22.1101,22.0814,22.0958,6800.0
2009-05-22 13:15:00,30.79,30.83,30.79,30.82,3400.0,22.0958,22.1245,22.0958,22.1173,3400.0
2009-05-22 13:20:00,30.82,30.86,30.82,30.85,4400.0,22.1173,22.146,22.1173,22.1388,4400.0
2009-05-22 13:25:00,30.86,30.9,30.8,30.81,11500.0,22.146,22.1747,22.103,22.1101,11500.0
2009-05-22 13:30:00,30.79,30.79,30.63,30.69,5900.0,22.0958,22.0958,21.981,22.024,5900.0
2009-05-22 13:35:00,30.69,30.73,30.69,30.72,5100.0,22.024,22.0527,22.024,22.0455,5100.0
2009-05-22 13:40:00,30.71,30.76,30.69,30.75,2900.0,22.0384,22.0742,22.024,22.0671,2900.0
2009-05-22 13:45:00,30.76,30.84,30.76,30.77,7900.0,22.0742,22.1317,22.0742,22.0814,7900.0
2009-05-22 13:50:00,30.79,30.82,30.77,30.78,2900.0,22.0958,22.1173,22.0814,22.0886,2900.0
2009-05-22 13:55:00,30.77,30.79,30.69,30.78,6100.0,22.0814,22.0958,22.024,22.0886,6100.0
2009-05-22 14:00:00,30.8,30.84,30.78,30.8,6300.0,22.103,22.1317,22.0886,22.103,6300.0
2009-05-22 14:05:00,30.8,30.8,30.73,30.73,5200.0,22.103,22.103,22.0527,22.0527,5200.0
2009-05-22 14:10:00,30.73,30.76,30.71,30.71,9100.0,22.0527,22.0742,22.0384,22.0384,9100.0
2009-05-22 14:15:00,30.7,30.77,30.69,30.76,4100.0,22.0312,22.0814,22.024,22.0742,4100.0
2009-05-22 14:20:00,30.75,30.82,30.75,30.75,13800.0,22.0671,22.1173,22.0671,22.0671,13800.0
2009-05-22 14:25:00,30.76,30.78,30.75,30.75,5600.0,22.0742,22.0886,22.0671,22.0671,5600.0
2009-05-22 14:30:00,30.73,30.78,30.73,30.78,9400.0,22.0527,22.0886,22.0527,22.0886,9400.0
2009-05-22 14:35:00,30.78,30.8,30.77,30.8,3600.0,22.0886,22.103,22.0814,22.103,3600.0
2009-05-22 14:40:00,30.8,30.85,30.8,30.82,8400.0,22.103,22.1388,22.103,22.1173,8400.0
2009-05-22 14:45:00,30.81,30.83,30.77,30.77,6400.0,22.1101,22.1245,22.0814,22.0814,6400.0
2009-05-22 14:50:00,30.77,30.77,30.73,30.75,4900.0,22.0814,22.0814,22.0527,22.0671,4900.0
2009-05-22 14:55:00,30.77,30.88,30.77,30.87,8100.0,22.0814,22.1604,22.0814,22.1532,8100.0
2009-05-22 15:00:00,30.86,30.87,30.77,30.82,9800.0,22.146,22.1532,22.0814,22.1173,9800.0
2009-05-22 15:05:00,30.84,30.84,30.81,30.82,3900.0,22.1317,22.1317,22.1101,22.1173,3900.0
2009-05-22 15:10:00,30.83,30.91,30.83,30.87,8600.0,22.1245,22.1819,22.1245,22.1532,8600.0
2009-05-22 15:15:00,30.87,30.88,30.65,30.68,13400.0,22.1532,22.1604,21.9953,22.0168,13400.0
2009-05-22 15:20:00,30.68,30.71,30.59,30.59,13800.0,22.0168,22.0384,21.9522,21.9522,13800.0
2009-05-22 15:25:00,30.59,30.66,30.56,30.59,11800.0,21.9522,22.0025,21.9307,21.9522,11800.0
2009-05-22 15:30:00,30.58,30.69,30.56,30.68,10000.0,21.9451,22.024,21.9307,22.0168,10000.0
2009-05-22 15:35:00,30.67,30.85,30.67,30.77,16800.0,22.0097,22.1388,22.0097,22.0814,16800.0
2009-05-22 15:40:00,30.76,30.76,30.65,30.65,19700.0,22.0742,22.0742,21.9953,21.9953,19700.0
2009-05-22 15:45:00,30.65,30.65,30.48,30.53,21700.0,21.9953,21.9953,21.8733,21.9092,21700.0
2009-05-22 15:50:00,30.54,30.57,30.45,30.45,27600.0,21.9164,21.9379,21.8518,21.8518,27600.0
2009-05-22 15:55:00,30.47,30.51,30.42,30.5,36100.0,21.8661,21.8948,21.8303,21.8877,36100.0
2009-05-26 09:30:00,30.0,30.18,29.94,30.0,30000.0,21.5288,21.658,21.4858,21.5288,30000.0
2009-05-26 09:35:00,30.0,30.01,29.96,29.98,37700.0,21.5288,21.536,21.5001,21.5145,37700.0
2009-05-26 09:40:00,29.98,30.24,29.88,30.18,46400.0,21.5145,21.7011,21.4427,21.658,46400.0
2009-05-26 09:45:00,30.17,30.25,30.1,30.14,32700.0,21.6508,21.7083,21.6006,21.6293,32700.0
2009-05-26 09:50:00,30.14,30.23,30.1,30.12,54900.0,21.6293,21.6939,21.6006,21.615,54900.0
2009-05-26 09:55:00,30.12,30.17,30.08,30.17,22900.0,21.615,21.6508,21.5863,21.6508,22900.0
2009-05-26 10:00:00,30.18,30.57,30.18,30.51,82100.0,21.658,21.9379,21.658,21.8948,82100.0
2009-05-26 10:05:00,30.54,30.83,30.52,30.66,28100.0,21.9164,22.1245,21.902,22.0025,28100.0
2009-05-26 10:10:00,30.67,30.95,30.65,30.82,18500.0,22.0097,22.2106,21.9953,22.1173,18500.0
2009-05-26 10:15:00,30.83,31.06,30.83,30.97,18300.0,22.1245,22.2895,22.1245,22.2249,18300.0
2009-05-26 10:20:00,30.95,31.02,30.86,30.97,15600.0,22.2106,22.2608,22.146,22.2249,15600.0
2009-05-26 10:25:00,30.96,30.99,30.78,30.86,16400.0,22.2178,22.2393,22.0886,22.146,16400.0
2009-05-26 10:30:00,30.85,30.93,30.77,30.89,29500.0,22.1388,22.1962,22.0814,22.1675,29500.0
2009-05-26 10:35:00,30.86,31.15,30.86,31.04,28700.0,22.146,22.3541,22.146,22.2752,28700.0
2009-05-26 10:40:00,31.03,31.2,31.0,31.12,20000.0,22.268,22.39,22.2465,22.3326,20000.0
2009-05-26 10:45:00,31.16,31.17,31.03,31.12,13200.0,22.3613,22.3685,22.268,22.3326,13200.0
2009-05-26 10:50:00,31.13,31.29,31.09,31.24,12000.0,22.3398,22.4546,22.3111,22.4187,12000.0
2009-05-26 10:55:00,31.24,31.25,31.09,31.14,6900.0,22.4187,22.4259,22.3111,22.3469,6900.0
2009-05-26 11:00:00,31.15,31.16,31.01,31.02,7700.0,22.3541,22.3613,22.2537,22.2608,7700.0
2009-05-26 11:05:00,31.03,31.17,31.01,31.12,11900.0,22.268,22.3685,22.2537,22.3326,11900.0
2009-05-26 11:10:00,31.11,31.21,31.08,31.21,9900.0,22.3254,22.3972,22.3039,22.3972,9900.0
2009-05-26 11:15:00,31.2,31.2,31.08,31.17,13200.0,22.39,22.39,22.3039,22.3685,13200.0
2009-05-26 11:20:00,31.19,31.32,31.16,31.29,14300.0,22.3828,22.4761,22.3613,22.4546,14300.0
2009-05-26 11:25:00,31.32,31.33,31.23,31.27,9800.0,22.4761,22.4833,22.4115,22.4402,9800.0
2009-05-26 11:30:00,31.28,31.31,31.23,31.26,8900.0,22.4474,22.4689,22.4115,22.4331,8900.0
2009-05-26 11:35:00,31.22,31.22,31.05,31.06,29000.0,22.4044,22.4044,22.2824,22.2895,29000.0
2009-05-26 11:40:00,31.05,31.2,31.05,31.17,19100.0,22.2824,22.39,22.2824,22.3685,19100.0
2009-05-26 11:45:00,31.16,31.22,31.13,31.21,11800.0,22.3613,22.4044,22.3398,22.3972,11800.0
2009-05-26 11:50:00,31.21,31.25,31.18,31.22,12900.0,22.3972,22.4259,22.3756,22.4044,12900.0
2009-05-26 11:55:00,31.23,31.25,31.2,31.21,6400.0,22.4115,22.4259,22.39,22.3972,6400.0
2009-05-26 12:00:00,31.21,31.24,31.18,31.23,13100.0,22.3972,22.4187,22.3756,22.4115,13100.0
2009-05-26 12:05:00,31.24,31.26,31.13,31.13,9000.0,22.4187,22.4331,22.3398,22.3398,9000.0
2009-05-26 12:10:00,31.15,31.22,31.15,31.2,11600.0,22.3541,22.4044,22.3541,22.39,11600.0
2009-05-26 12:15:00,31.2,31.29,31.2,31.29,16500.0,22.39,22.4546,22.39,22.4546,16500.0
2009-05-26 12:20:00,31.31,31.33,31.28,31.33,5000.0,22.4689,22.4833,22.4474,22.4833,5000.0
2009-05-26 12:25:00,31.34,31.38,31.3,31.32,8600.0,22.4905,22.5192,22.4618,22.4761,8600.0
2009-05-26 12:30:00,31.32,31.33,31.2,31.23,8100.0,22.4761,22.4833,22.39,22.4115,8100.0
2009-05-26 12:35:00,31.21,31.28,31.21,31.21,4100.0,22.3972,22.4474,22.3972,22.3972,4100.0
2009-05-26 12:40:00,31.22,31.27,31.2,31.24,6900.0,22.4044,22.4402,22.39,22.4187,6900.0
2009-05-26 12:45:00,31.24,31.39,31.19,31.39,11700.0,22.4187,22.5264,22.3828,22.5264,11700.0
2009-05-26 12:50:00,31.39,31.43,31.35,31.39,15600.0,22.5264,22.5551,22.4976,22.5264,15600.0
2009-05-26 12:55:00,31.39,31.42,31.35,31.35,7700.0,22.5264,22.5479,22.4976,22.4976,7700.0
2009-05-26 13:00:00,31.37,31.37,31.29,31.31,11800.0,22.512,22.512,22.4546,22.4689,11800.0
2009-05-26 13:05:00,31.31,31.41,31.31,31.37,18300.0,22.4689,22.5407,22.4689,22.512,18300.0
2009-05-26 13:10:00,31.35,31.38,31.33,31.35,5700.0,22.4976,22.5192,22.4833,22.4976,5700.0
2009-05-26 13:15:00,31.34,31.37,31.34,31.36,5600.0,22.4905,22.512,22.4905,22.5048,5600.0
2009-05-26 13:20:00,31.36,31.37,31.26,31.32,10100.0,22.5048,22.512,22.4331,22.4761,10100.0
2009-05-26 13:25:00,31.34,31.35,31.32,31.34,4100.0,22.4905,22.4976,22.4761,22.4905,4100.0
2009-05-26 13:30:00,31.35,31.35,31.26,31.29,11700.0,22.4976,22.4976,22.4331,22.4546,11700.0
2009-05-26 13:35:00,31.28,31.36,31.28,31.35,7500.0,22.4474,22.5048,22.4474,22.4976,7500.0
2009-05-26 13:40:00,31.34,31.38,31.31,31.36,9500.0,22.4905,22.5192,22.4689,22.5048,9500.0
2009-05-26 13:45:00,31.35,31.4,31.35,31.38,7500.0,22.4976,22.5335,22.4976,22.5192,7500.0
2009-05-26 13:50:00,31.39,31.41,31.36,31.37,10800.0,22.5264,22.5407,22.5048,22.512,10800.0
2009-05-26 13:55:00,31.39,31.4,31.37,31.4,5900.0,22.5264,22.5335,22.512,22.5335,5900.0
2009-05-26 14:00:00,31.41,31.5,31.39,31.47,25900.0,22.5407,22.6053,22.5264,22.5838,25900.0
2009-05-26 14:05:00,31.46,31.5,31.46,31.49,5800.0,22.5766,22.6053,22.5766,22.5981,5800.0
2009-05-26 14:10:00,31.49,31.5,31.44,31.46,5700.0,22.5981,22.6053,22.5622,22.5766,5700.0
2009-05-26 14:15:00,31.48,31.52,31.45,31.46,8900.0,22.5909,22.6196,22.5694,22.5766,8900.0
2009-05-26 14:20:00,31.46,31.46,31.33,31.36,10100.0,22.5766,22.5766,22.4833,22.5048,10100.0
2009-05-26 14:25:00,31.35,31.38,31.3,31.31,23400.0,22.4976,22.5192,22.4618,22.4689,23400.0
2009-05-26 14:30:00,31.32,31.36,31.31,31.34,17600.0,22.4761,22.5048,22.4689,22.4905,17600.0
2009-05-26 14:35:00,31.34,31.37,31.28,31.29,37400.0,22.4905,22.512,22.4474,22.4546,37400.0
2009-05-26 14:40:00,31.3,31.31,31.26,31.28,31400.0,22.4618,22.4689,22.4331,22.4474,31400.0
2009-05-26 14:45:00,31.29,31.32,31.23,31.26,30200.0,22.4546,22.4761,22.4115,22.4331,30200.0
2009-05-26 14:50:00,31.24,31.25,31.16,31.21,16300.0,22.4187,22.4259,22.3613,22.3972,16300.0
2009-05-26 14:55:00,31.2,31.23,31.16,31.18,20500.0,22.39,22.4115,22.3613,22.3756,20500.0
2009-05-26 15:00:00,31.19,31.34,31.17,31.32,19800.0,22.3828,22.4905,22.3685,22.4761,19800.0
2009-05-26 15:05:00,31.33,31.34,31.22,31.31,23600.0,22.4833,22.4905,22.4044,22.4689,23600.0
2009-05-26 15:10:00,31.31,31.37,31.28,31.3,17800.0,22.4689,22.512,22.4474,22.4618,17800.0
2009-05-26 15:15:00,31.3,31.3,31.1,31.2,22400.0,22.4618,22.4618,22.3182,22.39,22400.0
2009-05-26 15:20:00,31.19,31.28,31.16,31.23,22800.0,22.3828,22.4474,22.3613,22.4115,22800.0
2009-05-26 15:25:00,31.22,31.29,31.18,31.18,22900.0,22.4044,22.4546,22.3756,22.3756,22900.0
2009-05-26 15:30:00,31.17,31.34,31.15,31.31,28600.0,22.3685,22.4905,22.3541,22.4689,28600.0
2009-05-26 15:35:00,31.31,31.34,31.21,31.3,27100.0,22.4689,22.4905,22.3972,22.4618,27100.0
2009-05-26 15:40:00,31.29,31.32,31.19,31.26,36700.0,22.4546,22.4761,22.3828,22.4331,36700.0
2009-05-26 15:45:00,31.26,31.27,31.09,31.18,43400.0,22.4331,22.4402,22.3111,22.3756,43400.0
2009-05-26 15:50:00,31.18,31.33,31.16,31.26,47300.0,22.3756,22.4833,22.3613,22.4331,47300.0
2009-05-26 15:55:00,31.26,31.32,31.24,31.32,54800.0,22.4331,22.4761,22.4187,22.4761,54800.0
2009-05-27 09:30:00,30.96,31.27,30.83,30.84,32400.0,22.2178,22.4402,22.1245,22.1317,32400.0
2009-05-27 09:35:00,30.89,30.9,30.75,30.81,9400.0,22.1675,22.1747,22.0671,22.1101,9400.0
2009-05-27 09:40:00,30.81,30.83,30.66,30.7,7300.0,22.1101,22.1245,22.0025,22.0312,7300.0
2009-05-27 09:45:00,30.7,30.86,30.67,30.86,5900.0,22.0312,22.146,22.0097,22.146,5900.0
2009-05-27 09:50:00,30.88,30.96,30.82,30.86,32500.0,22.1604,22.2178,22.1173,22.146,32500.0
2009-05-27 09:55:00,30.89,30.9,30.85,30.86,9400.0,22.1675,22.1747,22.1388,22.146,9400.0
2009-05-27 10:00:00,30.85,31.03,30.73,30.73,24900.0,22.1388,22.268,22.0527,22.0527,24900.0
2009-05-27 10:05:00,30.72,30.73,30.59,30.67,21700.0,22.0455,22.0527,21.9522,22.0097,21700.0
2009-05-27 10:10:00,30.65,30.79,30.58,30.63,32800.0,21.9953,22.0958,21.9451,21.981,32800.0
2009-05-27 10:15:00,30.64,30.79,30.6,30.79,11000.0,21.9881,22.0958,21.9594,22.0958,11000.0
2009-05-27 10:20:00,30.79,31.01,30.79,31.01,12900.0,22.0958,22.2537,22.0958,22.2537,12900.0
2009-05-27 10:25:00,31.02,31.05,30.9,30.91,12300.0,22.2608,22.2824,22.1747,22.1819,12300.0
2009-05-27 10:30:00,30.92,30.93,30.76,30.8,12900.0,22.1891,22.1962,22.0742,22.103,12900.0
2009-05-27 10:35:00,30.8,31.01,30.78,30.95,8200.0,22.103,22.2537,22.0886,22.2106,8200.0
2009-05-27 10:40:00,30.96,31.0,30.8,30.8,6800.0,22.2178,22.2465,22.103,22.103,6800.0
2009-05-27 10:45:00,30.83,30.95,30.82,30.95,8900.0,22.1245,22.2106,22.1173,22.2106,8900.0
2009-05-27 10:50:00,30.96,30.97,30.84,30.86,41300.0,22.2178,22.2249,22.1317,22.146,41300.0
2009-05-27 10:55:00,30.89,30.97,30.83,30.87,33700.0,22.1675,22.2249,22.1245,22.1532,33700.0
2009-05-27 11:00:00,30.86,30.87,30.77,30.77,7200.0,22.146,22.1532,22.0814,22.0814,7200.0
2009-05-27 11:05:00,30.76,30.8,30.7,30.77,8500.0,22.0742,22.103,22.0312,22.0814,8500.0
2009-05-27 11:10:00,30.8,30.9,30.74,30.9,10800.0,22.103,22.1747,22.0599,22.1747,10800.0
2009-05-27 11:15:00,30.88,30.88,30.77,30.8,12400.0,22.1604,22.1604,22.0814,22.103,12400.0
2009-05-27 11:20:00,30.8,30.8,30.73,30.73,18100.0,22.103,22.103,22.0527,22.0527,18100.0
2009-05-27 11:25:00,30.73,30.91,30.73,30.88,13500.0,22.0527,22.1819,22.0527,22.1604,13500.0
2009-05-27 11:30:00,30.86,30.95,30.8,30.88,15100.0,22.146,22.2106,22.103,22.1604,15100.0
2009-05-27 11:35:00,30.89,30.93,30.84,30.89,15500.0,22.1675,22.1962,22.1317,22.1675,15500.0
2009-05-27 11:40:00,30.88,30.91,30.85,30.88,6800.0,22.1604,22.1819,22.1388,22.1604,6800.0
2009-05-27 11:45:00,30.89,30.89,30.86,30.87,2300.0,22.1675,22.1675,22.146,22.1532,2300.0
2009-05-27 11:50:00,30.87,30.92,30.82,30.83,11400.0,22.1532,22.1891,22.1173,22.1245,11400.0
2009-05-27 11:55:00,30.82,30.9,30.8,30.88,9500.0,22.1173,22.1747,22.103,22.1604,9500.0
2009-05-27 12:00:00,30.88,30.89,30.83,30.88,10000.0,22.1604,22.1675,22.1245,22.1604,10000.0
2009-05-27 12:05:00,30.88,30.9,30.81,30.88,10700.0,22.1604,22.1747,22.1101,22.1604,10700.0
2009-05-27 12:10:00,30.88,30.93,30.85,30.91,7800.0,22.1604,22.1962,22.1388,22.1819,7800.0
2009-05-27 12:15:00,30.96,30.99,30.86,30.86,23000.0,22.2178,22.2393,22.146,22.146,23000.0
2009-05-27 12:20:00,30.86,30.89,30.81,30.86,9300.0,22.146,22.1675,22.1101,22.146,9300.0
2009-05-27 12:25:00,30.86,30.87,30.8,30.82,12700.0,22.146,22.1532,22.103,22.1173,12700.0
2009-05-27 12:30:00,30.81,30.82,30.77,30.82,11600.0,22.1101,22.1173,22.0814,22.1173,11600.0
2009-05-27 12:35:00,30.82,30.82,30.75,30.75,6200.0,22.1173,22.1173,22.0671,22.0671,6200.0
2009-05-27 12:40:00,30.75,30.8,30.74,30.77,10300.0,22.0671,22.103,22.0599,22.0814,10300.0
2009-05-27 12:45:00,30.77,30.82,30.71,30.82,14800.0,22.0814,22.1173,22.0384,22.1173,14800.0
2009-05-27 12:50:00,30.82,30.87,30.82,30.84,7800.0,22.1173,22.1532,22.1173,22.1317,7800.0
2009-05-27 12:55:00,30.84,30.84,30.69,30.7,17100.0,22.1317,22.1317,22.024,22.0312,17100.0
2009-05-27 13:00:00,30.71,30.86,30.68,30.86,16100.0,22.0384,22.146,22.0168,22.146,16100.0
2009-05-27 13:05:00,30.84,30.85,30.8,30.8,8600.0,22.1317,22.1388,22.103,22.103,8600.0
2009-05-27 13:10:00,30.83,30.86,30.81,30.86,8200.0,22.1245,22.146,22.1101,22.146,8200.0
2009-05-27 13:15:00,30.86,30.9,30.85,30.87,8900.0,22.146,22.1747,22.1388,22.1532,8900.0
2009-05-27 13:20:00,30.89,30.92,30.84,30.91,11100.0,22.1675,22.1891,22.1317,22.1819,11100.0
2009-05-27 13:25:00,30.9,30.92,30.87,30.89,9800.0,22.1747,22.1891,22.1532,22.1675,9800.0
2009-05-27 13:30:00,30.89,30.89,30.73,30.73,12900.0,22.1675,22.1675,22.0527,22.0527,12900.0
2009-05-27 13:35:00,30.72,30.72,30.52,30.53,20500.0,22.0455,22.0455,21.902,21.9092,20500.0
2009-05-27 13:40:00,30.53,30.63,30.52,30.63,11600.0,21.9092,21.981,21.902,21.981,11600.0
2009-05-27 13:45:00,30.63,30.63,30.43,30.44,17100.0,21.981,21.981,21.8374,21.8446,17100.0
2009-05-27 13:50:00,30.43,30.43,30.19,30.32,36700.0,21.8374,21.8374,21.6652,21.7585,36700.0
2009-05-27 13:55:00,30.32,30.35,30.28,30.35,13400.0,21.7585,21.78,21.7298,21.78,13400.0
2009-05-27 14:00:00,30.32,30.36,30.27,30.27,13000.0,21.7585,21.7872,21.7226,21.7226,13000.0
2009-05-27 14:05:00,30.27,30.28,30.1,30.15,20400.0,21.7226,21.7298,21.6006,21.6365,20400.0
2009-05-27 14:10:00,30.15,30.22,30.15,30.2,9700.0,21.6365,21.6867,21.6365,21.6724,9700.0
2009-05-27 14:15:00,30.19,30.21,30.13,30.21,9100.0,21.6652,21.6796,21.6221,21.6796,9100.0
2009-05-27 14:20:00,30.2,30.2,30.08,30.12,21400.0,21.6724,21.6724,21.5863,21.615,21400.0
2009-05-27 14:25:00,30.1,30.2,30.1,30.2,49800.0,21.6006,21.6724,21.6006,21.6724,49800.0
2009-05-27 14:30:00,30.21,30.24,30.14,30.16,13500.0,21.6796,21.7011,21.6293,21.6437,13500.0
2009-05-27 14:35:00,30.17,30.35,30.17,30.35,10300.0,21.6508,21.78,21.6508,21.78,10300.0
2009-05-27 14:40:00,30.35,30.42,30.35,30.39,18400.0,21.78,21.8303,21.78,21.8087,18400.0
2009-05-27 14:45:00,30.38,30.5,30.37,30.49,13800.0,21.8015,21.8877,21.7944,21.8805,13800.0
2009-05-27 14:50:00,30.5,30.5,30.45,30.46,14900.0,21.8877,21.8877,21.8518,21.859,14900.0
2009-05-27 14:55:00,30.46,30.5,30.36,30.37,21100.0,21.859,21.8877,21.7872,21.7944,21100.0
2009-05-27 15:00:00,30.36,30.49,30.36,30.49,18700.0,21.7872,21.8805,21.7872,21.8805,18700.0
2009-05-27 15:05:00,30.49,30.57,30.49,30.52,32400.0,21.8805,21.9379,21.8805,21.902,32400.0
2009-05-27 15:10:00,30.51,30.51,30.4,30.46,24900.0,21.8948,21.8948,21.8159,21.859,24900.0
2009-05-27 15:15:00,30.46,30.5,30.41,30.45,24400.0,21.859,21.8877,21.8231,21.8518,24400.0
2009-05-27 15:20:00,30.44,30.44,30.2,30.21,21100.0,21.8446,21.8446,21.6724,21.6796,21100.0
2009-05-27 15:25:00,30.21,30.21,30.1,30.16,37300.0,21.6796,21.6796,21.6006,21.6437,37300.0
2009-05-27 15:30:00,30.17,30.23,30.15,30.16,59600.0,21.6508,21.6939,21.6365,21.6437,59600.0
2009-05-27 15:35:00,30.15,30.17,30.08,30.12,54000.0,21.6365,21.6508,21.5863,21.615,54000.0
2009-05-27 15:40:00,30.14,30.22,30.1,30.18,66300.0,21.6293,21.6867,21.6006,21.658,66300.0
2009-05-27 15:45:00,30.18,30.3,30.18,30.19,67200.0,21.658,21.7441,21.658,21.6652,67200.0
2009-05-27 15:50:00,30.2,30.23,29.98,30.01,94600.0,21.6724,21.6939,21.5145,21.536,94600.0
2009-05-27 15:55:00,30.02,30.16,30.01,30.11,104000.0,21.5432,21.6437,21.536,21.6078,104000.0
2009-05-28 09:30:00,30.0,30.48,29.85,30.09,23900.0,21.5288,21.8733,21.4212,21.5934,23900.0
2009-05-28 09:35:00,30.16,30.24,30.03,30.05,15100.0,21.6437,21.7011,21.5504,21.5647,15100.0
2009-05-28 09:40:00,30.05,30.05,29.91,29.97,17800.0,21.5647,21.5647,21.4643,21.5073,17800.0
2009-05-28 09:45:00,30.02,30.05,29.79,29.85,28300.0,21.5432,21.5647,21.3781,21.4212,28300.0
2009-05-28 09:50:00,29.87,29.89,29.63,29.64,26500.0,21.4356,21.4499,21.2633,21.2705,26500.0
2009-05-28 09:55:00,29.63,29.69,29.5,29.56,25800.0,21.2633,21.3064,21.17,21.2131,25800.0
2009-05-28 10:00:00,29.57,29.57,29.26,29.27,47600.0,21.2203,21.2203,20.9978,21.005,47600.0
2009-05-28 10:05:00,29.25,29.29,29.06,29.22,37600.0,20.9906,21.0193,20.8543,20.9691,37600.0
2009-05-28 10:10:00,29.22,29.22,29.13,29.16,41000.0,20.9691,20.9691,20.9045,20.926,41000.0
2009-05-28 10:15:00,29.16,29.38,29.16,29.36,13600.0,20.926,21.0839,20.926,21.0696,13600.0
2009-05-28 10:20:00,29.33,29.4,29.24,29.28,17100.0,21.048,21.0983,20.9835,21.0122,17100.0
2009-05-28 10:25:00,29.29,29.42,29.19,29.39,10000.0,21.0193,21.1126,20.9476,21.0911,10000.0
2009-05-28 10:30:00,29.38,29.39,29.24,29.29,15500.0,21.0839,21.0911,20.9835,21.0193,15500.0
2009-05-28 10:35:00,29.28,29.42,29.28,29.28,12200.0,21.0122,21.1126,21.0122,21.0122,12200.0
2009-05-28 10:40:00,29.29,29.41,29.24,29.35,14400.0,21.0193,21.1054,20.9835,21.0624,14400.0
2009-05-28 10:45:00,29.36,29.37,29.27,29.27,16200.0,21.0696,21.0767,21.005,21.005,16200.0
2009-05-28 10:50:00,29.29,29.3,29.25,29.26,12500.0,21.0193,21.0265,20.9906,20.9978,12500.0
2009-05-28 10:55:00,29.27,29.36,29.22,29.36,27000.0,21.005,21.0696,20.9691,21.0696,27000.0
2009-05-28 11:00:00,29.36,29.48,29.35,29.47,9200.0,21.0696,21.1557,21.0624,21.1485,9200.0
2009-05-28 11:05:00,29.55,29.66,29.52,29.63,16800.0,21.2059,21.2849,21.1844,21.2633,16800.0
2009-05-28 11:10:00,29.65,29.65,29.54,29.59,8400.0,21.2777,21.2777,21.1987,21.2346,8400.0
2009-05-28 11:15:00,29.59,29.64,29.55,29.56,11800.0,21.2346,21.2705,21.2059,21.2131,11800.0
2009-05-28 11:20:00,29.55,29.63,29.54,29.61,8300.0,21.2059,21.2633,21.1987,21.249,8300.0
2009-05-28 11:25:00,29.62,29.7,29.6,29.62,12600.0,21.2561,21.3136,21.2418,21.2561,12600.0
2009-05-28 11:30:00,29.62,29.71,29.6,29.71,5800.0,21.2561,21.3207,21.2418,21.3207,5800.0
2009-05-28 11:35:00,29.7,29.72,29.62,29.62,7500.0,21.3136,21.3279,21.2561,21.2561,7500.0
2009-05-28 11:40:00,29.64,29.64,29.55,29.57,7500.0,21.2705,21.2705,21.2059,21.2203,7500.0
2009-05-28 11:45:00,29.55,29.86,29.55,29.85,23800.0,21.2059,21.4284,21.2059,21.4212,23800.0
2009-05-28 11:50:00,29.84,29.84,29.66,29.7,16000.0,21.414,21.414,21.2849,21.3136,16000.0
2009-05-28 11:55:00,29.69,29.79,29.65,29.69,16900.0,21.3064,21.3781,21.2777,21.3064,16900.0
2009-05-28 12:00:00,29.69,29.79,29.67,29.68,12700.0,21.3064,21.3781,21.292,21.2992,12700.0
2009-05-28 12:05:00,29.66,29.67,29.5,29.5,16500.0,21.2849,21.292,21.17,21.17,16500.0
2009-05-28 12:10:00,29.5,29.51,29.45,29.45,15200.0,21.17,21.1772,21.1342,21.1342,15200.0
2009-05-28 12:15:00,29.45,29.47,29.3,29.3,18000.0,21.1342,21.1485,21.0265,21.0265,18000.0
2009-05-28 12:20:00,29.28,29.3,29.25,29.29,11000.0,21.0122,21.0265,20.9906,21.0193,11000.0
2009-05-28 12:25:00,29.29,29.34,29.26,29.26,11800.0,21.0193,21.0552,20.9978,20.9978,11800.0
2009-05-28 12:30:00,29.25,29.28,29.24,29.26,9200.0,20.9906,21.0122,20.9835,20.9978,9200.0
2009-05-28 12:35:00,29.26,29.26,29.18,29.22,10300.0,20.9978,20.9978,20.9404,20.9691,10300.0
2009-05-28 12:40:00,29.23,29.24,29.21,29.23,6200.0,20.9763,20.9835,20.9619,20.9763,6200.0
2009-05-28 12:45:00,29.23,29.25,29.13,29.15,16300.0,20.9763,20.9906,20.9045,20.9189,16300.0
2009-05-28 12:50:00,29.15,29.16,29.13,29.14,29400.0,20.9189,20.926,20.9045,20.9117,29400.0
2009-05-28 12:55:00,29.14,29.18,29.13,29.16,15800.0,20.9117,20.9404,20.9045,20.926,15800.0
2009-05-28 13:00:00,29.16,29.31,29.15,29.22,60000.0,20.926,21.0337,20.9189,20.9691,60000.0
2009-05-28 13:05:00,29.23,29.34,29.23,29.23,14100.0,20.9763,21.0552,20.9763,20.9763,14100.0
2009-05-28 13:10:00,29.23,29.46,29.23,29.45,25600.0,20.9763,21.1413,20.9763,21.1342,25600.0
2009-05-28 13:15:00,29.45,29.63,29.45,29.56,35200.0,21.1342,21.2633,21.1342,21.2131,35200.0
2009-05-28 13:20:00,29.56,29.62,29.54,29.59,25300.0,21.2131,21.2561,21.1987,21.2346,25300.0
2009-05-28 13:25:00,29.58,29.6,29.5,29.52,11400.0,21.2274,21.2418,21.17,21.1844,11400.0
2009-05-28 13:30:00,29.51,29.62,29.49,29.62,13700.0,21.1772,21.2561,21.1629,21.2561,13700.0
2009-05-28 13:35:00,29.64,29.71,29.59,29.65,11300.0,21.2705,21.3207,21.2346,21.2777,11300.0
2009-05-28 13:40:00,29.66,29.69,29.55,29.58,6400.0,21.2849,21.3064,21.2059,21.2274,6400.0
2009-05-28 13:45:00,29.58,29.67,29.58,29.63,9300.0,21.2274,21.292,21.2274,21.2633,9300.0
2009-05-28 13:50:00,29.63,29.67,29.56,29.56,15400.0,21.2633,21.292,21.2131,21.2131,15400.0
2009-05-28 13:55:00,29.57,29.58,29.43,29.57,13600.0,21.2203,21.2274,21.1198,21.2203,13600.0
2009-05-28 14:00:00,29.58,29.64,29.55,29.55,20100.0,21.2274,21.2705,21.2059,21.2059,20100.0
2009-05-28 14:05:00,29.54,29.64,29.53,29.62,11900.0,21.1987,21.2705,21.1916,21.2561,11900.0
2009-05-28 14:10:00,29.62,29.67,29.56,29.57,13100.0,21.2561,21.292,21.2131,21.2203,13100.0
2009-05-28 14:15:00,29.58,29.67,29.57,29.65,8500.0,21.2274,21.292,21.2203,21.2777,8500.0
2009-05-28 14:20:00,29.66,29.83,29.66,29.83,12000.0,21.2849,21.4069,21.2849,21.4069,12000.0
2009-05-28 14:25:00,29.82,29.85,29.74,29.74,11900.0,21.3997,21.4212,21.3423,21.3423,11900.0
2009-05-28 14:30:00,29.75,29.89,29.73,29.88,12800.0,21.3494,21.4499,21.3351,21.4427,12800.0
2009-05-28 14:35:00,29.87,29.91,29.82,29.85,20400.0,21.4356,21.4643,21.3997,21.4212,20400.0
2009-05-28 14:40:00,29.87,29.89,29.77,29.77,34100.0,21.4356,21.4499,21.3638,21.3638,34100.0
2009-05-28 14:45:00,29.76,29.83,29.76,29.83,12300.0,21.3566,21.4069,21.3566,21.4069,12300.0
2009-05-28 14:50:00,29.83,29.88,29.83,29.86,25800.0,21.4069,21.4427,21.4069,21.4284,25800.0
2009-05-28 14:55:00,29.85,29.89,29.76,29.87,18300.0,21.4212,21.4499,21.3566,21.4356,18300.0
2009-05-28 15:00:00,29.87,29.88,29.76,29.76,59800.0,21.4356,21.4427,21.3566,21.3566,59800.0
2009-05-28 15:05:00,29.77,29.78,29.72,29.72,13100.0,21.3638,21.371,21.3279,21.3279,13100.0
2009-05-28 15:10:00,29.71,29.73,29.59,29.63,27000.0,21.3207,21.3351,21.2346,21.2633,27000.0
2009-05-28 15:15:00,29.63,29.71,29.62,29.69,19700.0,21.2633,21.3207,21.2561,21.3064,19700.0
2009-05-28 15:20:00,29.7,29.71,29.56,29.57,19500.0,21.3136,21.3207,21.2131,21.2203,19500.0
2009-05-28 15:25:00,29.58,29.71,29.56,29.7,23500.0,21.2274,21.3207,21.2131,21.3136,23500.0
2009-05-28 15:30:00,29.7,29.72,29.61,29.69,29200.0,21.3136,21.3279,21.249,21.3064,29200.0
2009-05-28 15:35:00,29.69,29.72,29.55,29.66,34900.0,21.3064,21.3279,21.2059,21.2849,34900.0
2009-05-28 15:40:00,29.66,29.8,29.6,29.69,61900.0,21.2849,21.3853,21.2418,21.3064,61900.0
2009-05-28 15:45:00,29.69,29.78,29.65,29.74,50600.0,21.3064,21.371,21.2777,21.3423,50600.0
2009-05-28 15:50:00,29.74,29.83,29.57,29.59,55800.0,21.3423,21.4069,21.2203,21.2346,55800.0
2009-05-28 15:55:00,29.6,29.67,29.6,29.67,127700.0,21.2418,21.292,21.2418,21.292,127700.0
2009-05-29 09:30:00,29.92,30.11,29.74,29.74,16400.0,21.4714,21.6078,21.3423,21.3423,16400.0
2009-05-29 09:35:00,29.76,29.96,29.7,29.92,7600.0,21.3566,21.5001,21.3136,21.4714,7600.0
2009-05-29 09:40:00,29.97,30.15,29.76,29.88,13400.0,21.5073,21.6365,21.3566,21.4427,13400.0
2009-05-29 09:45:00,29.87,29.87,29.49,29.49,33800.0,21.4356,21.4356,21.1629,21.1629,33800.0
2009-05-29 09:50:00,29.51,29.7,29.49,29.69,15900.0,21.1772,21.3136,21.1629,21.3064,15900.0
2009-05-29 09:55:00,29.69,29.87,29.57,29.87,18400.0,21.3064,21.4356,21.2203,21.4356,18400.0
2009-05-29 10:00:00,29.85,30.02,29.78,29.86,39200.0,21.4212,21.5432,21.371,21.4284,39200.0
2009-05-29 10:05:00,29.85,30.07,29.85,30.04,19200.0,21.4212,21.5791,21.4212,21.5576,19200.0
2009-05-29 10:10:00,30.06,30.11,29.97,30.06,19400.0,21.5719,21.6078,21.5073,21.5719,19400.0
2009-05-29 10:15:00,30.06,30.2,30.06,30.17,25300.0,21.5719,21.6724,21.5719,21.6508,25300.0
2009-05-29 10:20:00,30.17,30.36,30.17,30.32,20800.0,21.6508,21.7872,21.6508,21.7585,20800.0
2009-05-29 10:25:00,30.32,30.41,30.28,30.37,15700.0,21.7585,21.8231,21.7298,21.7944,15700.0
2009-05-29 10:30:00,30.39,30.41,30.23,30.25,23000.0,21.8087,21.8231,21.6939,21.7083,23000.0
2009-05-29 10:35:00,30.25,30.28,30.11,30.24,17500.0,21.7083,21.7298,21.6078,21.7011,17500.0
2009-05-29 10:40:00,30.25,30.31,30.12,30.12,21000.0,21.7083,21.7513,21.615,21.615,21000.0
2009-05-29 10:45:00,30.12,30.15,30.03,30.12,17900.0,21.615,21.6365,21.5504,21.615,17900.0
2009-05-29 10:50:00,30.15,30.24,30.09,30.23,14300.0,21.6365,21.7011,21.5934,21.6939,14300.0
2009-05-29 10:55:00,30.25,30.29,30.15,30.16,19000.0,21.7083,21.737,21.6365,21.6437,19000.0
2009-05-29 11:00:00,30.18,30.22,30.06,30.14,21700.0,21.658,21.6867,21.5719,21.6293,21700.0
2009-05-29 11:05:00,30.13,30.13,29.99,30.04,14600.0,21.6221,21.6221,21.5217,21.5576,14600.0
2009-05-29 11:10:00,30.04,30.05,29.94,30.03,17200.0,21.5576,21.5647,21.4858,21.5504,17200.0
2009-05-29 11:15:00,30.02,30.09,30.0,30.02,10900.0,21.5432,21.5934,21.5288,21.5432,10900.0
2009-05-29 11:20:00,30.0,30.15,29.98,30.15,18300.0,21.5288,21.6365,21.5145,21.6365,18300.0
2009-05-29 11:25:00,30.15,30.21,29.91,29.91,19700.0,21.6365,21.6796,21.4643,21.4643,19700.0
2009-05-29 11:30:00,29.9,30.03,29.84,30.02,18400.0,21.4571,21.5504,21.414,21.5432,18400.0
2009-05-29 11:35:00,30.02,30.02,29.9,29.93,12700.0,21.5432,21.5432,21.4571,21.4786,12700.0
2009-05-29 11:40:00,29.91,30.0,29.87,29.99,21000.0,21.4643,21.5288,21.4356,21.5217,21000.0
2009-05-29 11:45:00,29.98,30.0,29.88,29.95,9300.0,21.5145,21.5288,21.4427,21.493,9300.0
2009-05-29 11:50:00,29.96,29.97,29.86,29.88,10400.0,21.5001,21.5073,21.4284,21.4427,10400.0
2009-05-29 11:55:00,29.9,29.94,29.78,29.84,14200.0,21.4571,21.4858,21.371,21.414,14200.0
2009-05-29 12:00:00,29.85,29.89,29.77,29.87,14600.0,21.4212,21.4499,21.3638,21.4356,14600.0
2009-05-29 12:05:00,29.89,29.94,29.85,29.94,12500.0,21.4499,21.4858,21.4212,21.4858,12500.0
2009-05-29 12:10:00,29.94,30.06,29.94,30.03,9000.0,21.4858,21.5719,21.4858,21.5504,9000.0
2009-05-29 12:15:00,30.03,30.12,30.02,30.12,7400.0,21.5504,21.615,21.5432,21.615,7400.0
2009-05-29 12:20:00,30.12,30.13,29.98,29.99,14500.0,21.615,21.6221,21.5145,21.5217,14500.0
2009-05-29 12:25:00,29.99,30.1,29.97,30.09,16000.0,21.5217,21.6006,21.5073,21.5934,16000.0
2009-05-29 12:30:00,30.07,30.08,30.04,30.04,7300.0,21.5791,21.5863,21.5576,21.5576,7300.0
2009-05-29 12:35:00,30.06,30.08,29.99,30.05,12100.0,21.5719,21.5863,21.5217,21.5647,12100.0
2009-05-29 12:40:00,30.0,30.04,29.94,29.99,14000.0,21.5288,21.5576,21.4858,21.5217,14000.0
2009-05-29 12:45:00,29.98,30.02,29.9,29.92,14300.0,21.5145,21.5432,21.4571,21.4714,14300.0
2009-05-29 12:50:00,29.96,30.02,29.93,29.99,6700.0,21.5001,21.5432,21.4786,21.5217,6700.0
2009-05-29 12:55:00,30.0,30.03,29.98,30.01,5200.0,21.5288,21.5504,21.5145,21.536,5200.0
2009-05-29 13:00:00,30.0,30.09,30.0,30.08,12100.0,21.5288,21.5934,21.5288,21.5863,12100.0
2009-05-29 13:05:00,30.08,30.1,30.04,30.05,7100.0,21.5863,21.6006,21.5576,21.5647,7100.0
2009-05-29 13:10:00,30.06,30.1,30.05,30.1,5100.0,21.5719,21.6006,21.5647,21.6006,5100.0
2009-05-29 13:15:00,30.1,30.11,30.04,30.07,10200.0,21.6006,21.6078,21.5576,21.5791,10200.0
2009-05-29 13:20:00,30.07,30.1,30.04,30.09,11800.0,21.5791,21.6006,21.5576,21.5934,11800.0
2009-05-29 13:25:00,30.08,30.14,30.07,30.12,8300.0,21.5863,21.6293,21.5791,21.615,8300.0
2009-05-29 13:30:00,30.11,30.19,30.11,30.17,18100.0,21.6078,21.6652,21.6078,21.6508,18100.0
2009-05-29 13:35:00,30.16,30.17,30.14,30.16,4700.0,21.6437,21.6508,21.6293,21.6437,4700.0
2009-05-29 13:40:00,30.16,30.18,30.14,30.15,7900.0,21.6437,21.658,21.6293,21.6365,7900.0
2009-05-29 13:45:00,30.15,30.15,30.09,30.12,15500.0,21.6365,21.6365,21.5934,21.615,15500.0
2009-05-29 13:50:00,30.13,30.13,30.06,30.06,16300.0,21.6221,21.6221,21.5719,21.5719,16300.0
2009-05-29 13:55:00,30.07,30.08,30.06,30.06,10600.0,21.5791,21.5863,21.5719,21.5719,10600.0
2009-05-29 14:00:00,30.06,30.08,30.01,30.06,18200.0,21.5719,21.5863,21.536,21.5719,18200.0
2009-05-29 14:05:00,30.08,30.1,30.07,30.1,6100.0,21.5863,21.6006,21.5791,21.6006,6100.0
2009-05-29 14:10:00,30.11,30.15,30.11,30.15,14800.0,21.6078,21.6365,21.6078,21.6365,14800.0
2009-05-29 14:15:00,30.15,30.15,30.13,30.15,12600.0,21.6365,21.6365,21.6221,21.6365,12600.0
2009-05-29 14:20:00,30.14,30.16,30.08,30.12,25100.0,21.6293,21.6437,21.5863,21.615,25100.0
2009-05-29 14:25:00,30.12,30.12,30.04,30.09,30800.0,21.615,21.615,21.5576,21.5934,30800.0
2009-05-29 14:30:00,30.09,30.11,29.99,30.02,25700.0,21.5934,21.6078,21.5217,21.5432,25700.0
2009-05-29 14:35:00,30.01,30.05,30.01,30.05,11900.0,21.536,21.5647,21.536,21.5647,11900.0
2009-05-29 14:40:00,30.05,30.09,29.95,29.99,14700.0,21.5647,21.5934,21.493,21.5217,14700.0
2009-05-29 14:45:00,29.99,30.04,29.96,30.03,14500.0,21.5217,21.5576,21.5001,21.5504,14500.0
2009-05-29 14:50:00,30.04,30.04,29.91,29.99,17400.0,21.5576,21.5576,21.4643,21.5217,17400.0
2009-05-29 14:55:00,30.0,30.07,29.98,30.05,15800.0,21.5288,21.5791,21.5145,21.5647,15800.0
2009-05-29 15:00:00,30.06,30.06,29.99,30.03,11400.0,21.5719,21.5719,21.5217,21.5504,11400.0
2009-05-29 15:05:00,30.03,30.17,30.02,30.14,19000.0,21.5504,21.6508,21.5432,21.6293,19000.0
2009-05-29 15:10:00,30.14,30.18,30.09,30.1,18800.0,21.6293,21.658,21.5934,21.6006,18800.0
2009-05-29 15:15:00,30.11,30.19,30.1,30.18,15600.0,21.6078,21.6652,21.6006,21.658,15600.0
2009-05-29 15:20:00,30.19,30.19,30.07,30.09,16200.0,21.6652,21.6652,21.5791,21.5934,16200.0
2009-05-29 15:25:00,30.11,30.21,30.09,30.17,22100.0,21.6078,21.6796,21.5934,21.6508,22100.0
2009-05-29 15:30:00,30.16,30.23,30.13,30.13,42700.0,21.6437,21.6939,21.6221,21.6221,42700.0
2009-05-29 15:35:00,30.13,30.29,30.13,30.28,53800.0,21.6221,21.737,21.6221,21.7298,53800.0
2009-05-29 15:40:00,30.28,30.45,30.28,30.39,101800.0,21.7298,21.8518,21.7298,21.8087,101800.0
2009-05-29 15:45:00,30.39,30.46,30.38,30.39,69900.0,21.8087,21.859,21.8015,21.8087,69900.0
2009-05-29 15:50:00,30.39,30.53,30.38,30.43,98000.0,21.8087,21.9092,21.8015,21.8374,98000.0
2009-05-29 15:55:00,30.43,30.68,30.43,30.68,185300.0,21.8374,22.0168,21.8374,22.0168,185300.0
2009-06-01 09:30:00,31.61,31.88,30.75,31.88,51000.0,22.6842,22.878,22.0671,22.878,51000.0
2009-06-01 09:35:00,31.82,32.06,31.79,31.97,13100.0,22.8349,23.0072,22.8134,22.9426,13100.0
2009-06-01 09:40:00,32.0,32.24,31.96,32.24,14500.0,22.9641,23.1363,22.9354,23.1363,14500.0
2009-06-01 09:45:00,32.27,32.4,32.27,32.33,13000.0,23.1579,23.2512,23.1579,23.2009,13000.0
2009-06-01 09:50:00,32.33,32.39,32.25,32.33,16900.0,23.2009,23.244,23.1435,23.2009,16900.0
2009-06-01 09:55:00,32.34,32.34,32.2,32.23,16800.0,23.2081,23.2081,23.1076,23.1292,16800.0
2009-06-01 10:00:00,32.23,32.49,32.2,32.46,29200.0,23.1292,23.3157,23.1076,23.2942,29200.0
2009-06-01 10:05:00,32.47,32.5,32.44,32.44,15600.0,23.3014,23.3229,23.2799,23.2799,15600.0
2009-06-01 10:10:00,32.46,32.52,32.35,32.52,21200.0,23.2942,23.3373,23.2153,23.3373,21200.0
2009-06-01 10:15:00,32.52,32.67,32.52,32.62,22800.0,23.3373,23.4449,23.3373,23.409,22800.0
2009-06-01 10:20:00,32.61,32.63,32.55,32.55,14800.0,23.4019,23.4162,23.3588,23.3588,14800.0
2009-06-01 10:25:00,32.55,32.66,32.54,32.59,23900.0,23.3588,23.4377,23.3516,23.3875,23900.0
2009-06-01 10:30:00,32.58,32.6,32.44,32.44,16100.0,23.3803,23.3947,23.2799,23.2799,16100.0
2009-06-01 10:35:00,32.45,32.63,32.44,32.63,12300.0,23.287,23.4162,23.2799,23.4162,12300.0
2009-06-01 10:40:00,32.61,32.61,32.46,32.54,12500.0,23.4019,23.4019,23.2942,23.3516,12500.0
2009-06-01 10:45:00,32.53,32.53,32.44,32.45,9000.0,23.3444,23.3444,23.2799,23.287,9000.0
2009-06-01 10:50:00,32.47,32.56,32.46,32.53,13300.0,23.3014,23.366,23.2942,23.3444,13300.0
2009-06-01 10:55:00,32.52,32.62,32.5,32.55,9100.0,23.3373,23.409,23.3229,23.3588,9100.0
2009-06-01 11:00:00,32.56,32.61,32.55,32.58,10900.0,23.366,23.4019,23.3588,23.3803,10900.0
2009-06-01 11:05:00,32.57,32.65,32.56,32.61,11400.0,23.3732,23.4306,23.366,23.4019,11400.0
2009-06-01 11:10:00,32.58,32.62,32.5,32.54,7300.0,23.3803,23.409,23.3229,23.3516,7300.0
2009-06-01 11:15:00,32.53,32.55,32.51,32.53,3600.0,23.3444,23.3588,23.3301,23.3444,3600.0
2009-06-01 11:20:00,32.54,32.61,32.53,32.58,6300.0,23.3516,23.4019,23.3444,23.3803,6300.0
2009-06-01 11:25:00,32.56,32.69,32.55,32.68,16900.0,23.366,23.4593,23.3588,23.4521,16900.0
2009-06-01 11:30:00,32.67,32.69,32.62,32.64,6800.0,23.4449,23.4593,23.409,23.4234,6800.0
2009-06-01 11:35:00,32.65,32.65,32.56,32.6,7900.0,23.4306,23.4306,23.366,23.3947,7900.0
2009-06-01 11:40:00,32.61,32.61,32.55,32.56,8400.0,23.4019,23.4019,23.3588,23.366,8400.0
2009-06-01 11:45:00,32.55,32.66,32.55,32.63,5500.0,23.3588,23.4377,23.3588,23.4162,5500.0
2009-06-01 11:50:00,32.62,32.65,32.54,32.64,7800.0,23.409,23.4306,23.3516,23.4234,7800.0
2009-06-01 11:55:00,32.64,32.67,32.55,32.62,10700.0,23.4234,23.4449,23.3588,23.409,10700.0
2009-06-01 12:00:00,32.6,32.61,32.54,32.6,9000.0,23.3947,23.4019,23.3516,23.3947,9000.0
2009-06-01 12:05:00,32.59,32.66,32.56,32.63,14200.0,23.3875,23.4377,23.366,23.4162,14200.0
2009-06-01 12:10:00,32.62,32.64,32.58,32.62,7200.0,23.409,23.4234,23.3803,23.409,7200.0
2009-06-01 12:15:00,32.61,32.61,32.56,32.56,4900.0,23.4019,23.4019,23.366,23.366,4900.0
2009-06-01 12:20:00,32.57,32.62,32.55,32.62,8100.0,23.3732,23.409,23.3588,23.409,8100.0
2009-06-01 12:25:00,32.61,32.7,32.59,32.67,12400.0,23.4019,23.4664,23.3875,23.4449,12400.0
2009-06-01 12:30:00,32.68,32.7,32.66,32.68,10800.0,23.4521,23.4664,23.4377,23.4521,10800.0
2009-06-01 12:35:00,32.68,32.72,32.68,32.7,6300.0,23.4521,23.4808,23.4521,23.4664,6300.0
2009-06-01 12:40:00,32.69,32.73,32.67,32.7,6200.0,23.4593,23.488,23.4449,23.4664,6200.0
2009-06-01 12:45:00,32.7,32.72,32.67,32.71,6500.0,23.4664,23.4808,23.4449,23.4736,6500.0
2009-06-01 12:50:00,32.72,32.74,32.69,32.71,9700.0,23.4808,23.4951,23.4593,23.4736,9700.0
2009-06-01 12:55:00,32.7,32.7,32.52,32.53,8200.0,23.4664,23.4664,23.3373,23.3444,8200.0
2009-06-01 13:00:00,32.52,32.54,32.48,32.51,12500.0,23.3373,23.3516,23.3086,23.3301,12500.0
2009-06-01 13:05:00,32.52,32.56,32.48,32.56,10600.0,23.3373,23.366,23.3086,23.366,10600.0
2009-06-01 13:10:00,32.56,32.56,32.45,32.48,16600.0,23.366,23.366,23.287,23.3086,16600.0
2009-06-01 13:15:00,32.48,32.53,32.48,32.52,9700.0,23.3086,23.3444,23.3086,23.3373,9700.0
2009-06-01 13:20:00,32.52,32.57,32.52,32.57,9500.0,23.3373,23.3732,23.3373,23.3732,9500.0
2009-06-01 13:25:00,32.58,32.58,32.56,32.57,5800.0,23.3803,23.3803,23.366,23.3732,5800.0
2009-06-01 13:30:00,32.57,32.61,32.56,32.56,15500.0,23.3732,23.4019,23.366,23.366,15500.0
2009-06-01 13:35:00,32.56,32.61,32.54,32.57,15500.0,23.366,23.4019,23.3516,23.3732,15500.0
2009-06-01 13:40:00,32.57,32.59,32.48,32.57,20000.0,23.3732,23.3875,23.3086,23.3732,20000.0
2009-06-01 13:45:00,32.57,32.68,32.57,32.66,14200.0,23.3732,23.4521,23.3732,23.4377,14200.0
2009-06-01 13:50:00,32.63,32.63,32.61,32.62,3800.0,23.4162,23.4162,23.4019,23.409,3800.0
2009-06-01 13:55:00,32.62,32.78,32.62,32.75,10900.0,23.409,23.5239,23.409,23.5023,10900.0
2009-06-01 14:00:00,32.76,32.78,32.71,32.76,13100.0,23.5095,23.5239,23.4736,23.5095,13100.0
2009-06-01 14:05:00,32.77,32.79,32.68,32.68,15300.0,23.5167,23.531,23.4521,23.4521,15300.0
2009-06-01 14:10:00,32.68,32.72,32.64,32.65,12100.0,23.4521,23.4808,23.4234,23.4306,12100.0
2009-06-01 14:15:00,32.66,32.69,32.65,32.66,12800.0,23.4377,23.4593,23.4306,23.4377,12800.0
2009-06-01 14:20:00,32.66,32.7,32.65,32.7,13800.0,23.4377,23.4664,23.4306,23.4664,13800.0
2009-06-01 14:25:00,32.7,32.78,32.7,32.71,29600.0,23.4664,23.5239,23.4664,23.4736,29600.0
2009-06-01 14:30:00,32.69,32.76,32.62,32.74,39300.0,23.4593,23.5095,23.409,23.4951,39300.0
2009-06-01 14:35:00,32.77,32.81,32.72,32.8,25300.0,23.5167,23.5454,23.4808,23.5382,25300.0
2009-06-01 14:40:00,32.8,32.83,32.64,32.75,34400.0,23.5382,23.5597,23.4234,23.5023,34400.0
2009-06-01 14:45:00,32.75,32.8,32.67,32.69,12600.0,23.5023,23.5382,23.4449,23.4593,12600.0
2009-06-01 14:50:00,32.69,32.72,32.6,32.67,23700.0,23.4593,23.4808,23.3947,23.4449,23700.0
2009-06-01 14:55:00,32.67,32.76,32.65,32.74,20500.0,23.4449,23.5095,23.4306,23.4951,20500.0
2009-06-01 15:00:00,32.74,32.74,32.6,32.6,28700.0,23.4951,23.4951,23.3947,23.3947,28700.0
2009-06-01 15:05:00,32.62,32.62,32.48,32.54,28100.0,23.409,23.409,23.3086,23.3516,28100.0
2009-06-01 15:10:00,32.53,32.56,32.43,32.44,23000.0,23.3444,23.366,23.2727,23.2799,23000.0
2009-06-01 15:15:00,32.44,32.5,32.42,32.47,23800.0,23.2799,23.3229,23.2655,23.3014,23800.0
2009-06-01 15:20:00,32.47,32.67,32.47,32.66,34800.0,23.3014,23.4449,23.3014,23.4377,34800.0
2009-06-01 15:25:00,32.66,32.72,32.56,32.72,57800.0,23.4377,23.4808,23.366,23.4808,57800.0
2009-06-01 15:30:00,32.71,32.71,32.61,32.66,39000.0,23.4736,23.4736,23.4019,23.4377,39000.0
2009-06-01 15:35:00,32.65,32.82,32.64,32.76,47600.0,23.4306,23.5526,23.4234,23.5095,47600.0
2009-06-01 15:40:00,32.76,32.81,32.68,32.73,62400.0,23.5095,23.5454,23.4521,23.488,62400.0
2009-06-01 15:45:00,32.73,32.74,32.61,32.7,62400.0,23.488,23.4951,23.4019,23.4664,62400.0
2009-06-01 15:50:00,32.7,32.82,32.68,32.76,70900.0,23.4664,23.5526,23.4521,23.5095,70900.0
2009-06-01 15:55:00,32.76,32.76,32.57,32.71,134300.0,23.5095,23.5095,23.3732,23.4736,134300.0
2009-06-02 09:30:00,32.87,32.87,32.16,32.67,38400.0,23.5884,23.5884,23.0789,23.4449,38400.0
2009-06-02 09:35:00,32.62,32.87,32.6,32.87,26900.0,23.409,23.5884,23.3947,23.5884,26900.0
2009-06-02 09:40:00,32.9,32.99,32.67,32.67,15200.0,23.61,23.6746,23.4449,23.4449,15200.0
2009-06-02 09:45:00,32.68,32.75,32.61,32.65,7000.0,23.4521,23.5023,23.4019,23.4306,7000.0
2009-06-02 09:50:00,32.68,32.88,32.61,32.86,10800.0,23.4521,23.5956,23.4019,23.5813,10800.0
2009-06-02 09:55:00,32.83,32.87,32.75,32.86,9700.0,23.5597,23.5884,23.5023,23.5813,9700.0
2009-06-02 10:00:00,32.87,33.21,32.86,33.12,39400.0,23.5884,23.8324,23.5813,23.7678,39400.0
2009-06-02 10:05:00,33.16,33.3,33.15,33.26,19600.0,23.7966,23.897,23.7894,23.8683,19600.0
2009-06-02 10:10:00,33.27,33.27,33.14,33.14,11500.0,23.8755,23.8755,23.7822,23.7822,11500.0
2009-06-02 10:15:00,33.14,33.17,32.94,33.03,12000.0,23.7822,23.8037,23.6387,23.7033,12000.0
2009-06-02 10:20:00,33.03,33.12,32.9,33.1,12900.0,23.7033,23.7678,23.61,23.7535,12900.0
2009-06-02 10:25:00,33.09,33.24,33.09,33.14,10200.0,23.7463,23.854,23.7463,23.7822,10200.0
2009-06-02 10:30:00,33.17,33.23,33.03,33.08,9800.0,23.8037,23.8468,23.7033,23.7391,9800.0
2009-06-02 10:35:00,33.07,33.16,33.04,33.12,7300.0,23.732,23.7966,23.7104,23.7678,7300.0
2009-06-02 10:40:00,33.13,33.18,33.08,33.14,11100.0,23.775,23.8109,23.7391,23.7822,11100.0
2009-06-02 10:45:00,33.13,33.13,33.01,33.11,11600.0,23.775,23.775,23.6889,23.7607,11600.0
2009-06-02 10:50:00,33.12,33.13,32.97,33.01,9700.0,23.7678,23.775,23.6602,23.6889,9700.0
2009-06-02 10:55:00,33.0,33.18,32.99,33.09,20400.0,23.6817,23.8109,23.6746,23.7463,20400.0
2009-06-02 11:00:00,33.1,33.13,32.95,32.95,20200.0,23.7535,23.775,23.6459,23.6459,20200.0
2009-06-02 11:05:00,32.95,33.01,32.94,32.94,14800.0,23.6459,23.6889,23.6387,23.6387,14800.0
2009-06-02 11:10:00,32.95,33.01,32.92,33.0,9500.0,23.6459,23.6889,23.6243,23.6817,9500.0
2009-06-02 11:15:00,33.0,33.0,32.94,32.96,9500.0,23.6817,23.6817,23.6387,23.653,9500.0
2009-06-02 11:20:00,32.95,33.06,32.9,33.06,11000.0,23.6459,23.7248,23.61,23.7248,11000.0
2009-06-02 11:25:00,33.05,33.09,32.99,32.99,9300.0,23.7176,23.7463,23.6746,23.6746,9300.0
2009-06-02 11:30:00,32.99,33.05,32.91,32.91,22100.0,23.6746,23.7176,23.6171,23.6171,22100.0
2009-06-02 11:35:00,32.9,32.9,32.79,32.79,6400.0,23.61,23.61,23.531,23.531,6400.0
2009-06-02 11:40:00,32.79,32.83,32.77,32.83,5600.0,23.531,23.5597,23.5167,23.5597,5600.0
2009-06-02 11:45:00,32.82,32.87,32.79,32.79,6400.0,23.5526,23.5884,23.531,23.531,6400.0
2009-06-02 11:50:00,32.79,32.88,32.76,32.85,12300.0,23.531,23.5956,23.5095,23.5741,12300.0
2009-06-02 11:55:00,32.87,32.88,32.83,32.83,5600.0,23.5884,23.5956,23.5597,23.5597,5600.0
2009-06-02 12:00:00,32.84,32.88,32.81,32.85,8500.0,23.5669,23.5956,23.5454,23.5741,8500.0
2009-06-02 12:05:00,32.84,32.9,32.8,32.84,12000.0,23.5669,23.61,23.5382,23.5669,12000.0
2009-06-02 12:10:00,32.87,32.88,32.81,32.81,5300.0,23.5884,23.5956,23.5454,23.5454,5300.0
2009-06-02 12:15:00,32.81,32.83,32.77,32.79,8700.0,23.5454,23.5597,23.5167,23.531,8700.0
2009-06-02 12:20:00,32.77,32.8,32.73,32.76,9500.0,23.5167,23.5382,23.488,23.5095,9500.0
2009-06-02 12:25:00,32.78,32.78,32.7,32.7,5100.0,23.5239,23.5239,23.4664,23.4664,5100.0
2009-06-02 12:30:00,32.7,32.7,32.63,32.63,7600.0,23.4664,23.4664,23.4162,23.4162,7600.0
2009-06-02 12:35:00,32.64,32.76,32.64,32.74,5600.0,23.4234,23.5095,23.4234,23.4951,5600.0
2009-06-02 12:40:00,32.75,32.75,32.71,32.71,2300.0,23.5023,23.5023,23.4736,23.4736,2300.0
2009-06-02 12:45:00,32.72,32.74,32.72,32.73,2100.0,23.4808,23.4951,23.4808,23.488,2100.0
2009-06-02 12:50:00,32.73,32.81,32.7,32.79,5500.0,23.488,23.5454,23.4664,23.531,5500.0
2009-06-02 12:55:00,32.8,32.85,32.77,32.77,5200.0,23.5382,23.5741,23.5167,23.5167,5200.0
2009-06-02 13:00:00,32.76,32.78,32.72,32.73,7200.0,23.5095,23.5239,23.4808,23.488,7200.0
2009-06-02 13:05:00,32.74,32.84,32.72,32.84,9500.0,23.4951,23.5669,23.4808,23.5669,9500.0
2009-06-02 13:10:00,32.84,32.87,32.81,32.83,7900.0,23.5669,23.5884,23.5454,23.5597,7900.0
2009-06-02 13:15:00,32.82,32.84,32.8,32.81,8100.0,23.5526,23.5669,23.5382,23.5454,8100.0
2009-06-02 13:20:00,32.81,32.87,32.79,32.87,8700.0,23.5454,23.5884,23.531,23.5884,8700.0
2009-06-02 13:25:00,32.86,32.96,32.86,32.91,10100.0,23.5813,23.653,23.5813,23.6171,10100.0
2009-06-02 13:30:00,32.91,32.95,32.89,32.9,13000.0,23.6171,23.6459,23.6028,23.61,13000.0
2009-06-02 13:35:00,32.91,32.95,32.88,32.89,7700.0,23.6171,23.6459,23.5956,23.6028,7700.0
2009-06-02 13:40:00,32.88,32.95,32.88,32.93,7300.0,23.5956,23.6459,23.5956,23.6315,7300.0
2009-06-02 13:45:00,32.94,32.95,32.92,32.92,8200.0,23.6387,23.6459,23.6243,23.6243,8200.0
2009-06-02 13:50:00,32.92,32.96,32.88,32.89,8000.0,23.6243,23.653,23.5956,23.6028,8000.0
2009-06-02 13:55:00,32.88,32.9,32.86,32.88,7800.0,23.5956,23.61,23.5813,23.5956,7800.0
2009-06-02 14:00:00,32.88,32.9,32.74,32.74,20400.0,23.5956,23.61,23.4951,23.4951,20400.0
2009-06-02 14:05:00,32.75,32.85,32.75,32.85,9400.0,23.5023,23.5741,23.5023,23.5741,9400.0
2009-06-02 14:10:00,32.84,32.86,32.83,32.85,5700.0,23.5669,23.5813,23.5597,23.5741,5700.0
2009-06-02 14:15:00,32.86,32.99,32.86,32.99,18700.0,23.5813,23.6746,23.5813,23.6746,18700.0
2009-06-02 14:20:00,32.99,33.09,32.99,33.01,11200.0,23.6746,23.7463,23.6746,23.6889,11200.0
2009-06-02 14:25:00,33.02,33.1,32.99,33.0,9700.0,23.6961,23.7535,23.6746,23.6817,9700.0
2009-06-02 14:30:00,33.01,33.01,32.92,32.93,7200.0,23.6889,23.6889,23.6243,23.6315,7200.0
2009-06-02 14:35:00,32.94,32.98,32.92,32.98,5700.0,23.6387,23.6674,23.6243,23.6674,5700.0
2009-06-02 14:40:00,32.97,33.1,32.96,33.07,7700.0,23.6602,23.7535,23.653,23.732,7700.0
2009-06-02 14:45:00,33.09,33.09,33.0,33.0,6100.0,23.7463,23.7463,23.6817,23.6817,6100.0
2009-06-02 14:50:00,33.0,33.07,32.96,33.06,6200.0,23.6817,23.732,23.653,23.7248,6200.0
2009-06-02 14:55:00,33.06,33.07,32.99,33.0,8200.0,23.7248,23.732,23.6746,23.6817,8200.0
2009-06-02 15:00:00,33.0,33.08,33.0,33.08,17100.0,23.6817,23.7391,23.6817,23.7391,17100.0
2009-06-02 15:05:00,33.09,33.12,33.07,33.08,13700.0,23.7463,23.7678,23.732,23.7391,13700.0
2009-06-02 15:10:00,33.09,33.11,33.01,33.02,6900.0,23.7463,23.7607,23.6889,23.6961,6900.0
2009-06-02 15:15:00,33.02,33.03,32.97,32.99,12500.0,23.6961,23.7033,23.6602,23.6746,12500.0
2009-06-02 15:20:00,32.97,32.98,32.87,32.92,21400.0,23.6602,23.6674,23.5884,23.6243,21400.0
2009-06-02 15:25:00,32.92,33.11,32.88,32.91,28100.0,23.6243,23.7607,23.5956,23.6171,28100.0
2009-06-02 15:30:00,32.91,32.93,32.83,32.87,22800.0,23.6171,23.6315,23.5597,23.5884,22800.0
2009-06-02 15:35:00,32.87,33.06,32.87,33.03,29900.0,23.5884,23.7248,23.5884,23.7033,29900.0
2009-06-02 15:40:00,33.05,33.09,32.95,32.97,58300.0,23.7176,23.7463,23.6459,23.6602,58300.0
2009-06-02 15:45:00,32.97,33.0,32.92,32.95,46500.0,23.6602,23.6817,23.6243,23.6459,46500.0
2009-06-02 15:50:00,32.95,32.97,32.8,32.87,58100.0,23.6459,23.6602,23.5382,23.5884,58100.0
2009-06-02 15:55:00,32.87,32.92,32.81,32.83,68200.0,23.5884,23.6243,23.5454,23.5597,68200.0
2009-06-03 09:30:00,32.51,32.65,32.48,32.57,15000.0,23.3301,23.4306,23.3086,23.3732,15000.0
2009-06-03 09:35:00,32.54,32.65,32.3,32.64,12800.0,23.3516,23.4306,23.1794,23.4234,12800.0
2009-06-03 09:40:00,32.65,32.66,32.5,32.5,9200.0,23.4306,23.4377,23.3229,23.3229,9200.0
2009-06-03 09:45:00,32.5,32.56,32.4,32.51,11200.0,23.3229,23.366,23.2512,23.3301,11200.0
2009-06-03 09:50:00,32.47,32.57,32.18,32.22,16400.0,23.3014,23.3732,23.0933,23.122,16400.0
2009-06-03 09:55:00,32.2,32.32,32.2,32.31,7400.0,23.1076,23.1937,23.1076,23.1866,7400.0
2009-06-03 10:00:00,32.31,32.31,32.12,32.19,17600.0,23.1866,23.1866,23.0502,23.1005,17600.0
2009-06-03 10:05:00,32.22,32.24,32.14,32.14,15100.0,23.122,23.1363,23.0646,23.0646,15100.0
2009-06-03 10:10:00,32.15,32.17,32.08,32.1,17100.0,23.0717,23.0861,23.0215,23.0359,17100.0
2009-06-03 10:15:00,32.1,32.1,31.91,31.91,24400.0,23.0359,23.0359,22.8995,22.8995,24400.0
2009-06-03 10:20:00,31.91,31.92,31.82,31.88,15200.0,22.8995,22.9067,22.8349,22.878,15200.0
2009-06-03 10:25:00,31.89,32.0,31.88,31.99,7400.0,22.8852,22.9641,22.878,22.9569,7400.0
2009-06-03 10:30:00,31.99,31.99,31.91,31.92,8400.0,22.9569,22.9569,22.8995,22.9067,8400.0
2009-06-03 10:35:00,31.92,32.0,31.87,31.96,11900.0,22.9067,22.9641,22.8708,22.9354,11900.0
2009-06-03 10:40:00,31.94,32.1,31.91,32.0,20500.0,22.921,23.0359,22.8995,22.9641,20500.0
2009-06-03 10:45:00,32.0,32.02,31.97,31.99,7200.0,22.9641,22.9785,22.9426,22.9569,7200.0
2009-06-03 10:50:00,32.0,32.15,32.0,32.0,18000.0,22.9641,23.0717,22.9641,22.9641,18000.0
2009-06-03 10:55:00,32.0,32.11,31.95,32.09,12400.0,22.9641,23.043,22.9282,23.0287,12400.0
2009-06-03 11:00:00,32.1,32.11,32.0,32.06,17800.0,23.0359,23.043,22.9641,23.0072,17800.0
2009-06-03 11:05:00,32.06,32.07,31.94,31.99,19600.0,23.0072,23.0143,22.921,22.9569,19600.0
2009-06-03 11:10:00,31.99,32.0,31.97,31.99,3800.0,22.9569,22.9641,22.9426,22.9569,3800.0
2009-06-03 11:15:00,31.99,31.99,31.89,31.95,7500.0,22.9569,22.9569,22.8852,22.9282,7500.0
2009-06-03 11:20:00,31.95,32.01,31.95,32.0,13100.0,22.9282,22.9713,22.9282,22.9641,13100.0
2009-06-03 11:25:00,32.02,32.02,31.95,31.95,11500.0,22.9785,22.9785,22.9282,22.9282,11500.0
2009-06-03 11:30:00,31.93,32.0,31.93,31.95,9300.0,22.9139,22.9641,22.9139,22.9282,9300.0
2009-06-03 11:35:00,31.94,31.99,31.91,31.99,10700.0,22.921,22.9569,22.8995,22.9569,10700.0
2009-06-03 11:40:00,31.99,32.02,31.9,31.92,18900.0,22.9569,22.9785,22.8923,22.9067,18900.0
2009-06-03 11:45:00,31.92,31.95,31.9,31.94,12200.0,22.9067,22.9282,22.8923,22.921,12200.0
2009-06-03 11:50:00,31.92,31.95,31.84,31.84,10300.0,22.9067,22.9282,22.8493,22.8493,10300.0
2009-06-03 11:55:00,31.84,31.88,31.81,31.86,10800.0,22.8493,22.878,22.8278,22.8636,10800.0
2009-06-03 12:00:00,31.85,31.85,31.72,31.72,14400.0,22.8565,22.8565,22.7632,22.7632,14400.0
2009-06-03 12:05:00,31.73,31.86,31.73,31.84,14800.0,22.7703,22.8636,22.7703,22.8493,14800.0
2009-06-03 12:10:00,31.85,31.92,31.83,31.92,23100.0,22.8565,22.9067,22.8421,22.9067,23100.0
2009-06-03 12:15:00,31.92,31.99,31.9,31.99,29800.0,22.9067,22.9569,22.8923,22.9569,29800.0
2009-06-03 12:20:00,31.98,31.99,31.92,31.92,11400.0,22.9498,22.9569,22.9067,22.9067,11400.0
2009-06-03 12:25:00,31.92,31.94,31.88,31.9,8000.0,22.9067,22.921,22.878,22.8923,8000.0
2009-06-03 12:30:00,31.9,31.92,31.82,31.87,9400.0,22.8923,22.9067,22.8349,22.8708,9400.0
2009-06-03 12:35:00,31.87,31.87,31.8,31.81,6400.0,22.8708,22.8708,22.8206,22.8278,6400.0
2009-06-03 12:40:00,31.81,31.81,31.77,31.8,9000.0,22.8278,22.8278,22.7991,22.8206,9000.0
2009-06-03 12:45:00,31.79,31.8,31.77,31.79,3800.0,22.8134,22.8206,22.7991,22.8134,3800.0
2009-06-03 12:50:00,31.79,31.81,31.72,31.73,12900.0,22.8134,22.8278,22.7632,22.7703,12900.0
2009-06-03 12:55:00,31.74,31.74,31.68,31.71,13100.0,22.7775,22.7775,22.7345,22.756,13100.0
2009-06-03 13:00:00,31.7,31.74,31.66,31.72,6900.0,22.7488,22.7775,22.7201,22.7632,6900.0
2009-06-03 13:05:00,31.74,31.75,31.68,31.68,6800.0,22.7775,22.7847,22.7345,22.7345,6800.0
2009-06-03 13:10:00,31.69,31.74,31.68,31.74,4300.0,22.7416,22.7775,22.7345,22.7775,4300.0
2009-06-03 13:15:00,31.74,31.8,31.73,31.77,5200.0,22.7775,22.8206,22.7703,22.7991,5200.0
2009-06-03 13:20:00,31.78,31.79,31.75,31.76,5600.0,22.8062,22.8134,22.7847,22.7919,5600.0
2009-06-03 13:25:00,31.76,31.77,31.7,31.75,6600.0,22.7919,22.7991,22.7488,22.7847,6600.0
2009-06-03 13:30:00,31.73,31.78,31.73,31.77,3200.0,22.7703,22.8062,22.7703,22.7991,3200.0
2009-06-03 13:35:00,31.75,31.75,31.7,31.71,4000.0,22.7847,22.7847,22.7488,22.756,4000.0
2009-06-03 13:40:00,31.72,31.73,31.58,31.64,14100.0,22.7632,22.7703,22.6627,22.7058,14100.0
2009-06-03 13:45:00,31.65,31.65,31.57,31.57,7800.0,22.7129,22.7129,22.6555,22.6555,7800.0
2009-06-03 13:50:00,31.57,31.61,31.57,31.61,2800.0,22.6555,22.6842,22.6555,22.6842,2800.0
2009-06-03 13:55:00,31.59,31.66,31.59,31.65,8400.0,22.6699,22.7201,22.6699,22.7129,8400.0
2009-06-03 14:00:00,31.66,31.66,31.6,31.65,27000.0,22.7201,22.7201,22.6771,22.7129,27000.0
2009-06-03 14:05:00,31.66,31.67,31.61,31.64,9500.0,22.7201,22.7273,22.6842,22.7058,9500.0
2009-06-03 14:10:00,31.64,31.65,31.6,31.63,11200.0,22.7058,22.7129,22.6771,22.6986,11200.0
2009-06-03 14:15:00,31.64,31.7,31.62,31.68,30200.0,22.7058,22.7488,22.6914,22.7345,30200.0
2009-06-03 14:20:00,31.69,31.73,31.69,31.7,8200.0,22.7416,22.7703,22.7416,22.7488,8200.0
2009-06-03 14:25:00,31.7,31.75,31.69,31.72,10200.0,22.7488,22.7847,22.7416,22.7632,10200.0
2009-06-03 14:30:00,31.7,31.7,31.62,31.63,12100.0,22.7488,22.7488,22.6914,22.6986,12100.0
2009-06-03 14:35:00,31.63,31.68,31.61,31.65,14600.0,22.6986,22.7345,22.6842,22.7129,14600.0
2009-06-03 14:40:00,31.64,31.67,31.62,31.64,12300.0,22.7058,22.7273,22.6914,22.7058,12300.0
2009-06-03 14:45:00,31.64,31.65,31.6,31.62,12300.0,22.7058,22.7129,22.6771,22.6914,12300.0
2009-06-03 14:50:00,31.61,31.65,31.61,31.62,10600.0,22.6842,22.7129,22.6842,22.6914,10600.0
2009-06-03 14:55:00,31.62,31.78,31.62,31.75,21300.0,22.6914,22.8062,22.6914,22.7847,21300.0
2009-06-03 15:00:00,31.75,31.81,31.71,31.72,20100.0,22.7847,22.8278,22.756,22.7632,20100.0
2009-06-03 15:05:00,31.73,31.84,31.72,31.82,14800.0,22.7703,22.8493,22.7632,22.8349,14800.0
2009-06-03 15:10:00,31.82,31.82,31.74,31.75,7700.0,22.8349,22.8349,22.7775,22.7847,7700.0
2009-06-03 15:15:00,31.76,31.81,31.74,31.76,11500.0,22.7919,22.8278,22.7775,22.7919,11500.0
2009-06-03 15:20:00,31.76,31.81,31.71,31.8,17600.0,22.7919,22.8278,22.756,22.8206,17600.0
2009-06-03 15:25:00,31.79,31.8,31.69,31.69,12900.0,22.8134,22.8206,22.7416,22.7416,12900.0
2009-06-03 15:30:00,31.69,31.77,31.65,31.69,22800.0,22.7416,22.7991,22.7129,22.7416,22800.0
2009-06-03 15:35:00,31.69,31.69,31.61,31.67,22000.0,22.7416,22.7416,22.6842,22.7273,22000.0
2009-06-03 15:40:00,31.66,31.84,31.65,31.76,78100.0,22.7201,22.8493,22.7129,22.7919,78100.0
2009-06-03 15:45:00,31.76,31.9,31.76,31.9,70800.0,22.7919,22.8923,22.7919,22.8923,70800.0
2009-06-03 15:50:00,31.91,31.95,31.74,31.75,98800.0,22.8995,22.9282,22.7775,22.7847,98800.0
2009-06-03 15:55:00,31.75,31.79,31.69,31.79,226700.0,22.7847,22.8134,22.7416,22.8134,226700.0
2009-06-04 09:30:00,32.12,32.18,32.08,32.08,6300.0,23.0502,23.0933,23.0215,23.0215,6300.0
2009-06-04 09:35:00,32.15,32.38,32.11,32.36,13600.0,23.0717,23.2368,23.043,23.2225,13600.0
2009-06-04 09:40:00,32.32,32.47,32.28,32.28,9900.0,23.1937,23.3014,23.165,23.165,9900.0
2009-06-04 09:45:00,32.22,32.27,32.09,32.1,9000.0,23.122,23.1579,23.0287,23.0359,9000.0
2009-06-04 09:50:00,32.07,32.07,31.94,32.0,5700.0,23.0143,23.0143,22.921,22.9641,5700.0
2009-06-04 09:55:00,32.02,32.18,31.99,32.18,7200.0,22.9785,23.0933,22.9569,23.0933,7200.0
2009-06-04 10:00:00,32.18,32.18,32.01,32.01,9100.0,23.0933,23.0933,22.9713,22.9713,9100.0
2009-06-04 10:05:00,32.0,32.0,31.8,31.85,10900.0,22.9641,22.9641,22.8206,22.8565,10900.0
2009-06-04 10:10:00,31.85,31.98,31.85,31.96,9200.0,22.8565,22.9498,22.8565,22.9354,9200.0
2009-06-04 10:15:00,31.96,32.0,31.86,31.95,9000.0,22.9354,22.9641,22.8636,22.9282,9000.0
2009-06-04 10:20:00,31.95,32.15,31.94,32.15,19200.0,22.9282,23.0717,22.921,23.0717,19200.0
2009-06-04 10:25:00,32.19,32.21,32.08,32.12,13600.0,23.1005,23.1148,23.0215,23.0502,13600.0
2009-06-04 10:30:00,32.13,32.22,32.05,32.21,14700.0,23.0574,23.122,23.0,23.1148,14700.0
2009-06-04 10:35:00,32.21,32.28,32.15,32.28,10300.0,23.1148,23.165,23.0717,23.165,10300.0
2009-06-04 10:40:00,32.29,32.3,32.15,32.21,15400.0,23.1722,23.1794,23.0717,23.1148,15400.0
2009-06-04 10:45:00,32.21,32.27,32.19,32.27,12400.0,23.1148,23.1579,23.1005,23.1579,12400.0
2009-06-04 10:50:00,32.26,32.36,32.25,32.31,9000.0,23.1507,23.2225,23.1435,23.1866,9000.0
2009-06-04 10:55:00,32.34,32.48,32.34,32.37,10500.0,23.2081,23.3086,23.2081,23.2296,10500.0
2009-06-04 11:00:00,32.36,32.4,32.26,32.26,5800.0,23.2225,23.2512,23.1507,23.1507,5800.0
2009-06-04 11:05:00,32.29,32.35,32.29,32.34,3500.0,23.1722,23.2153,23.1722,23.2081,3500.0
2009-06-04 11:10:00,32.33,32.36,32.3,32.36,6700.0,23.2009,23.2225,23.1794,23.2225,6700.0
2009-06-04 11:15:00,32.36,32.46,32.35,32.42,9700.0,23.2225,23.2942,23.2153,23.2655,9700.0
2009-06-04 11:20:00,32.42,32.42,32.36,32.36,5400.0,23.2655,23.2655,23.2225,23.2225,5400.0
2009-06-04 11:25:00,32.37,32.37,32.31,32.33,10600.0,23.2296,23.2296,23.1866,23.2009,10600.0
2009-06-04 11:30:00,32.35,32.35,32.28,32.34,5200.0,23.2153,23.2153,23.165,23.2081,5200.0
2009-06-04 11:35:00,32.33,32.42,32.31,32.42,7300.0,23.2009,23.2655,23.1866,23.2655,7300.0
2009-06-04 11:40:00,32.41,32.42,32.38,32.38,7500.0,23.2583,23.2655,23.2368,23.2368,7500.0
2009-06-04 11:45:00,32.37,32.38,32.35,32.38,1800.0,23.2296,23.2368,23.2153,23.2368,1800.0
2009-06-04 11:50:00,32.38,32.41,32.36,32.4,2000.0,23.2368,23.2583,23.2225,23.2512,2000.0
2009-06-04 11:55:00,32.39,32.41,32.35,32.35,4500.0,23.244,23.2583,23.2153,23.2153,4500.0
2009-06-04 12:00:00,32.35,32.35,32.25,32.27,10400.0,23.2153,23.2153,23.1435,23.1579,10400.0
2009-06-04 12:05:00,32.27,32.32,32.27,32.31,3000.0,23.1579,23.1937,23.1579,23.1866,3000.0
2009-06-04 12:10:00,32.3,32.31,32.25,32.29,10800.0,23.1794,23.1866,23.1435,23.1722,10800.0
2009-06-04 12:15:00,32.29,32.38,32.27,32.38,4800.0,23.1722,23.2368,23.1579,23.2368,4800.0
2009-06-04 12:20:00,32.38,32.46,32.37,32.44,5900.0,23.2368,23.2942,23.2296,23.2799,5900.0
2009-06-04 12:25:00,32.43,32.46,32.41,32.42,5400.0,23.2727,23.2942,23.2583,23.2655,5400.0
2009-06-04 12:30:00,32.43,32.46,32.38,32.43,6800.0,23.2727,23.2942,23.2368,23.2727,6800.0
2009-06-04 12:35:00,32.44,32.47,32.42,32.46,8700.0,23.2799,23.3014,23.2655,23.2942,8700.0
2009-06-04 12:40:00,32.45,32.49,32.45,32.46,6000.0,23.287,23.3157,23.287,23.2942,6000.0
2009-06-04 12:45:00,32.47,32.51,32.41,32.41,6300.0,23.3014,23.3301,23.2583,23.2583,6300.0
2009-06-04 12:50:00,32.41,32.46,32.41,32.44,8900.0,23.2583,23.2942,23.2583,23.2799,8900.0
2009-06-04 12:55:00,32.42,32.44,32.38,32.44,7000.0,23.2655,23.2799,23.2368,23.2799,7000.0
2009-06-04 13:00:00,32.44,32.51,32.42,32.5,7700.0,23.2799,23.3301,23.2655,23.3229,7700.0
2009-06-04 13:05:00,32.51,32.56,32.46,32.51,11300.0,23.3301,23.366,23.2942,23.3301,11300.0
2009-06-04 13:10:00,32.51,32.58,32.51,32.53,8100.0,23.3301,23.3803,23.3301,23.3444,8100.0
2009-06-04 13:15:00,32.53,32.59,32.53,32.59,6400.0,23.3444,23.3875,23.3444,23.3875,6400.0
2009-06-04 13:20:00,32.59,32.65,32.58,32.6,7500.0,23.3875,23.4306,23.3803,23.3947,7500.0
2009-06-04 13:25:00,32.61,32.65,32.61,32.63,4200.0,23.4019,23.4306,23.4019,23.4162,4200.0
2009-06-04 13:30:00,32.64,32.77,32.64,32.77,11200.0,23.4234,23.5167,23.4234,23.5167,11200.0
2009-06-04 13:35:00,32.76,32.76,32.68,32.73,12400.0,23.5095,23.5095,23.4521,23.488,12400.0
2009-06-04 13:40:00,32.73,32.75,32.65,32.65,7700.0,23.488,23.5023,23.4306,23.4306,7700.0
2009-06-04 13:45:00,32.63,32.74,32.63,32.72,7900.0,23.4162,23.4951,23.4162,23.4808,7900.0
2009-06-04 13:50:00,32.72,32.75,32.69,32.74,9900.0,23.4808,23.5023,23.4593,23.4951,9900.0
2009-06-04 13:55:00,32.74,32.8,32.73,32.8,9200.0,23.4951,23.5382,23.488,23.5382,9200.0
2009-06-04 14:00:00,32.8,32.81,32.65,32.68,20500.0,23.5382,23.5454,23.4306,23.4521,20500.0
2009-06-04 14:05:00,32.7,32.79,32.7,32.76,16000.0,23.4664,23.531,23.4664,23.5095,16000.0
2009-06-04 14:10:00,32.77,32.77,32.66,32.66,4900.0,23.5167,23.5167,23.4377,23.4377,4900.0
2009-06-04 14:15:00,32.67,32.79,32.67,32.75,10000.0,23.4449,23.531,23.4449,23.5023,10000.0
2009-06-04 14:20:00,32.75,32.8,32.73,32.8,7600.0,23.5023,23.5382,23.488,23.5382,7600.0
2009-06-04 14:25:00,32.79,32.84,32.77,32.8,14100.0,23.531,23.5669,23.5167,23.5382,14100.0
2009-06-04 14:30:00,32.8,32.83,32.77,32.79,7400.0,23.5382,23.5597,23.5167,23.531,7400.0
2009-06-04 14:35:00,32.78,32.78,32.68,32.7,15000.0,23.5239,23.5239,23.4521,23.4664,15000.0
2009-06-04 14:40:00,32.71,32.86,32.71,32.78,17000.0,23.4736,23.5813,23.4736,23.5239,17000.0
2009-06-04 14:45:00,32.8,32.87,32.79,32.84,8000.0,23.5382,23.5884,23.531,23.5669,8000.0
2009-06-04 14:50:00,32.83,32.86,32.73,32.77,13600.0,23.5597,23.5813,23.488,23.5167,13600.0
2009-06-04 14:55:00,32.76,32.82,32.75,32.8,10000.0,23.5095,23.5526,23.5023,23.5382,10000.0
2009-06-04 15:00:00,32.82,32.82,32.7,32.73,14100.0,23.5526,23.5526,23.4664,23.488,14100.0
2009-06-04 15:05:00,32.73,32.78,32.68,32.71,23500.0,23.488,23.5239,23.4521,23.4736,23500.0
2009-06-04 15:10:00,32.71,32.81,32.7,32.81,11600.0,23.4736,23.5454,23.4664,23.5454,11600.0
2009-06-04 15:15:00,32.8,32.8,32.73,32.78,10900.0,23.5382,23.5382,23.488,23.5239,10900.0
2009-06-04 15:20:00,32.78,32.88,32.78,32.82,19900.0,23.5239,23.5956,23.5239,23.5526,19900.0
2009-06-04 15:25:00,32.82,32.87,32.78,32.81,11000.0,23.5526,23.5884,23.5239,23.5454,11000.0
2009-06-04 15:30:00,32.81,32.85,32.72,32.85,23800.0,23.5454,23.5741,23.4808,23.5741,23800.0
2009-06-04 15:35:00,32.85,32.9,32.8,32.81,22700.0,23.5741,23.61,23.5382,23.5454,22700.0
2009-06-04 15:40:00,32.81,32.83,32.68,32.75,31700.0,23.5454,23.5597,23.4521,23.5023,31700.0
2009-06-04 15:45:00,32.75,32.84,32.7,32.7,41800.0,23.5023,23.5669,23.4664,23.4664,41800.0
2009-06-04 15:50:00,32.7,32.87,32.68,32.68,48600.0,23.4664,23.5884,23.4521,23.4521,48600.0
2009-06-04 15:55:00,32.7,32.84,32.7,32.78,67800.0,23.4664,23.5669,23.4664,23.5239,67800.0
2009-06-05 09:30:00,33.49,33.68,33.3,33.45,19100.0,24.0334,24.1697,23.897,24.0047,19100.0
2009-06-05 09:35:00,33.38,33.7,33.34,33.56,13700.0,23.9544,24.1841,23.9257,24.0836,13700.0
2009-06-05 09:40:00,33.59,33.7,33.46,33.58,13100.0,24.1051,24.1841,24.0118,24.098,13100.0
2009-06-05 09:45:00,33.65,33.65,33.21,33.25,18000.0,24.1482,24.1482,23.8324,23.8611,18000.0
2009-06-05 09:50:00,33.27,33.33,33.19,33.25,16500.0,23.8755,23.9186,23.8181,23.8611,16500.0
2009-06-05 09:55:00,33.24,33.25,33.06,33.12,20800.0,23.854,23.8611,23.7248,23.7678,20800.0
2009-06-05 10:00:00,33.11,33.17,33.02,33.1,21000.0,23.7607,23.8037,23.6961,23.7535,21000.0
2009-06-05 10:05:00,33.1,33.1,32.89,32.89,20300.0,23.7535,23.7535,23.6028,23.6028,20300.0
2009-06-05 10:10:00,32.87,32.91,32.7,32.82,13500.0,23.5884,23.6171,23.4664,23.5526,13500.0
2009-06-05 10:15:00,32.81,32.95,32.81,32.95,11500.0,23.5454,23.6459,23.5454,23.6459,11500.0
2009-06-05 10:20:00,32.94,33.13,32.93,33.08,15500.0,23.6387,23.775,23.6315,23.7391,15500.0
2009-06-05 10:25:00,33.08,33.15,33.06,33.1,8500.0,23.7391,23.7894,23.7248,23.7535,8500.0
2009-06-05 10:30:00,33.1,33.16,32.99,33.09,12300.0,23.7535,23.7966,23.6746,23.7463,12300.0
2009-06-05 10:35:00,33.07,33.25,33.06,33.15,13200.0,23.732,23.8611,23.7248,23.7894,13200.0
2009-06-05 10:40:00,33.14,33.33,33.14,33.33,7600.0,23.7822,23.9186,23.7822,23.9186,7600.0
2009-06-05 10:45:00,33.32,33.39,33.26,33.32,8700.0,23.9114,23.9616,23.8683,23.9114,8700.0
2009-06-05 10:50:00,33.3,33.32,33.22,33.26,5400.0,23.897,23.9114,23.8396,23.8683,5400.0
2009-06-05 10:55:00,33.23,33.35,33.23,33.35,5800.0,23.8468,23.9329,23.8468,23.9329,5800.0
2009-06-05 11:00:00,33.36,33.47,33.34,33.45,7200.0,23.9401,24.019,23.9257,24.0047,7200.0
2009-06-05 11:05:00,33.48,33.59,33.46,33.46,39800.0,24.0262,24.1051,24.0118,24.0118,39800.0
2009-06-05 11:10:00,33.47,33.49,33.39,33.4,8100.0,24.019,24.0334,23.9616,23.9688,8100.0
2009-06-05 11:15:00,33.41,33.46,33.39,33.4,7700.0,23.976,24.0118,23.9616,23.9688,7700.0
2009-06-05 11:20:00,33.41,33.56,33.4,33.42,58300.0,23.976,24.0836,23.9688,23.9831,58300.0
2009-06-05 11:25:00,33.42,33.47,33.38,33.43,21200.0,23.9831,24.019,23.9544,23.9903,21200.0
2009-06-05 11:30:00,33.43,33.43,33.3,33.35,7100.0,23.9903,23.9903,23.897,23.9329,7100.0
2009-06-05 11:35:00,33.34,33.39,33.26,33.39,11100.0,23.9257,23.9616,23.8683,23.9616,11100.0
2009-06-05 11:40:00,33.4,33.48,33.37,33.48,50800.0,23.9688,24.0262,23.9473,24.0262,50800.0
2009-06-05 11:45:00,33.48,33.54,33.46,33.47,12600.0,24.0262,24.0693,24.0118,24.019,12600.0
2009-06-05 11:50:00,33.46,33.56,33.26,33.56,59300.0,24.0118,24.0836,23.8683,24.0836,59300.0
2009-06-05 11:55:00,33.57,33.57,33.5,33.56,24000.0,24.0908,24.0908,24.0405,24.0836,24000.0
2009-06-05 12:00:00,33.56,33.56,33.49,33.53,9600.0,24.0836,24.0836,24.0334,24.0621,9600.0
2009-06-05 12:05:00,33.55,33.6,33.48,33.48,14800.0,24.0764,24.1123,24.0262,24.0262,14800.0
2009-06-05 12:10:00,33.47,33.54,33.37,33.52,58100.0,24.019,24.0693,23.9473,24.0549,58100.0
2009-06-05 12:15:00,33.52,33.59,33.5,33.57,12500.0,24.0549,24.1051,24.0405,24.0908,12500.0
2009-06-05 12:20:00,33.57,33.67,33.49,33.66,24400.0,24.0908,24.1625,24.0334,24.1554,24400.0
2009-06-05 12:25:00,33.66,33.7,33.61,33.62,29500.0,24.1554,24.1841,24.1195,24.1267,29500.0
2009-06-05 12:30:00,33.63,33.63,33.51,33.59,33000.0,24.1338,24.1338,24.0477,24.1051,33000.0
2009-06-05 12:35:00,33.59,33.74,33.56,33.74,16400.0,24.1051,24.2128,24.0836,24.2128,16400.0
2009-06-05 12:40:00,33.74,33.74,33.57,33.62,44800.0,24.2128,24.2128,24.0908,24.1267,44800.0
2009-06-05 12:45:00,33.64,33.74,33.64,33.67,34200.0,24.141,24.2128,24.141,24.1625,34200.0
2009-06-05 12:50:00,33.66,33.67,33.59,33.62,11000.0,24.1554,24.1625,24.1051,24.1267,11000.0
2009-06-05 12:55:00,33.64,33.67,33.53,33.65,57200.0,24.141,24.1625,24.0621,24.1482,57200.0
2009-06-05 13:00:00,33.64,33.64,33.52,33.55,31100.0,24.141,24.141,24.0549,24.0764,31100.0
2009-06-05 13:05:00,33.54,33.55,33.5,33.5,4500.0,24.0693,24.0764,24.0405,24.0405,4500.0
2009-06-05 13:10:00,33.51,33.52,33.42,33.47,19200.0,24.0477,24.0549,23.9831,24.019,19200.0
2009-06-05 13:15:00,33.49,33.52,33.42,33.43,12200.0,24.0334,24.0549,23.9831,23.9903,12200.0
2009-06-05 13:20:00,33.46,33.48,33.36,33.37,6700.0,24.0118,24.0262,23.9401,23.9473,6700.0
2009-06-05 13:25:00,33.39,33.4,33.37,33.38,3600.0,23.9616,23.9688,23.9473,23.9544,3600.0
2009-06-05 13:30:00,33.38,33.5,33.37,33.44,35100.0,23.9544,24.0405,23.9473,23.9975,35100.0
2009-06-05 13:35:00,33.44,33.44,33.32,33.34,13500.0,23.9975,23.9975,23.9114,23.9257,13500.0
2009-06-05 13:40:00,33.34,33.5,33.32,33.44,52100.0,23.9257,24.0405,23.9114,23.9975,52100.0
2009-06-05 13:45:00,33.43,33.43,33.36,33.42,24200.0,23.9903,23.9903,23.9401,23.9831,24200.0
2009-06-05 13:50:00,33.41,33.49,33.4,33.49,9300.0,23.976,24.0334,23.9688,24.0334,9300.0
2009-06-05 13:55:00,33.49,33.52,33.29,33.37,71200.0,24.0334,24.0549,23.8898,23.9473,71200.0
2009-06-05 14:00:00,33.37,33.4,33.22,33.26,14600.0,23.9473,23.9688,23.8396,23.8683,14600.0
2009-06-05 14:05:00,33.26,33.29,33.16,33.17,18000.0,23.8683,23.8898,23.7966,23.8037,18000.0
2009-06-05 14:10:00,33.17,33.26,33.15,33.19,50600.0,23.8037,23.8683,23.7894,23.8181,50600.0
2009-06-05 14:15:00,33.18,33.2,33.02,33.08,49000.0,23.8109,23.8253,23.6961,23.7391,49000.0
2009-06-05 14:20:00,33.07,33.23,33.03,33.21,48500.0,23.732,23.8468,23.7033,23.8324,48500.0
2009-06-05 14:25:00,33.2,33.2,33.12,33.14,12200.0,23.8253,23.8253,23.7678,23.7822,12200.0
2009-06-05 14:30:00,33.14,33.14,33.02,33.08,39800.0,23.7822,23.7822,23.6961,23.7391,39800.0
2009-06-05 14:35:00,33.1,33.26,33.07,33.2,56200.0,23.7535,23.8683,23.732,23.8253,56200.0
2009-06-05 14:40:00,33.19,33.32,33.19,33.3,21300.0,23.8181,23.9114,23.8181,23.897,21300.0
2009-06-05 14:45:00,33.3,33.31,33.27,33.31,23100.0,23.897,23.9042,23.8755,23.9042,23100.0
2009-06-05 14:50:00,33.33,33.37,33.24,33.27,49500.0,23.9186,23.9473,23.854,23.8755,49500.0
2009-06-05 14:55:00,33.27,33.46,33.27,33.36,49100.0,23.8755,24.0118,23.8755,23.9401,49100.0
2009-06-05 15:00:00,33.37,33.37,33.27,33.35,45100.0,23.9473,23.9473,23.8755,23.9329,45100.0
2009-06-05 15:05:00,33.36,33.53,33.36,33.48,55800.0,23.9401,24.0621,23.9401,24.0262,55800.0
2009-06-05 15:10:00,33.49,33.51,33.44,33.46,21800.0,24.0334,24.0477,23.9975,24.0118,21800.0
2009-06-05 15:15:00,33.46,33.46,33.33,33.43,46100.0,24.0118,24.0118,23.9186,23.9903,46100.0
2009-06-05 15:20:00,33.45,33.54,33.39,33.5,31500.0,24.0047,24.0693,23.9616,24.0405,31500.0
2009-06-05 15:25:00,33.49,33.52,33.4,33.43,45900.0,24.0334,24.0549,23.9688,23.9903,45900.0
2009-06-05 15:30:00,33.44,33.47,33.42,33.45,26900.0,23.9975,24.019,23.9831,24.0047,26900.0
2009-06-05 15:35:00,33.46,33.57,33.46,33.55,40500.0,24.0118,24.0908,24.0118,24.0764,40500.0
2009-06-05 15:40:00,33.56,33.61,33.49,33.55,55800.0,24.0836,24.1195,24.0334,24.0764,55800.0
2009-06-05 15:45:00,33.56,33.62,33.44,33.44,81900.0,24.0836,24.1267,23.9975,23.9975,81900.0
2009-06-05 15:50:00,33.45,33.55,33.41,33.53,75700.0,24.0047,24.0764,23.976,24.0621,75700.0
2009-06-05 15:55:00,33.54,33.6,33.51,33.54,94300.0,24.0693,24.1123,24.0477,24.0693,94300.0
2009-06-08 09:30:00,33.49,33.49,33.08,33.11,6200.0,24.0334,24.0334,23.7391,23.7607,6200.0
2009-06-08 09:35:00,33.07,33.08,32.77,32.89,11300.0,23.732,23.7391,23.5167,23.6028,11300.0
2009-06-08 09:40:00,32.83,32.92,32.7,32.7,12400.0,23.5597,23.6243,23.4664,23.4664,12400.0
2009-06-08 09:45:00,32.69,32.73,32.57,32.62,24500.0,23.4593,23.488,23.3732,23.409,24500.0
2009-06-08 09:50:00,32.64,32.74,32.61,32.63,11900.0,23.4234,23.4951,23.4019,23.4162,11900.0
2009-06-08 09:55:00,32.63,32.64,32.56,32.6,6300.0,23.4162,23.4234,23.366,23.3947,6300.0
2009-06-08 10:00:00,32.59,32.61,32.51,32.61,9500.0,23.3875,23.4019,23.3301,23.4019,9500.0
2009-06-08 10:05:00,32.59,32.74,32.59,32.63,19100.0,23.3875,23.4951,23.3875,23.4162,19100.0
2009-06-08 10:10:00,32.63,32.65,32.54,32.54,22200.0,23.4162,23.4306,23.3516,23.3516,22200.0
2009-06-08 10:15:00,32.52,32.56,32.45,32.52,16500.0,23.3373,23.366,23.287,23.3373,16500.0
2009-06-08 10:20:00,32.5,32.52,32.42,32.45,5100.0,23.3229,23.3373,23.2655,23.287,5100.0
2009-06-08 10:25:00,32.44,32.5,32.44,32.46,5100.0,23.2799,23.3229,23.2799,23.2942,5100.0
2009-06-08 10:30:00,32.48,32.58,32.47,32.54,5700.0,23.3086,23.3803,23.3014,23.3516,5700.0
2009-06-08 10:35:00,32.54,32.64,32.52,32.63,7700.0,23.3516,23.4234,23.3373,23.4162,7700.0
2009-06-08 10:40:00,32.65,32.68,32.57,32.6,16500.0,23.4306,23.4521,23.3732,23.3947,16500.0
2009-06-08 10:45:00,32.6,32.62,32.57,32.57,8100.0,23.3947,23.409,23.3732,23.3732,8100.0
2009-06-08 10:50:00,32.6,32.63,32.51,32.53,14200.0,23.3947,23.4162,23.3301,23.3444,14200.0
2009-06-08 10:55:00,32.54,32.55,32.46,32.47,9400.0,23.3516,23.3588,23.2942,23.3014,9400.0
2009-06-08 11:00:00,32.46,32.53,32.46,32.47,6900.0,23.2942,23.3444,23.2942,23.3014,6900.0
2009-06-08 11:05:00,32.46,32.54,32.4,32.44,9300.0,23.2942,23.3516,23.2512,23.2799,9300.0
2009-06-08 11:10:00,32.41,32.49,32.41,32.48,8700.0,23.2583,23.3157,23.2583,23.3086,8700.0
2009-06-08 11:15:00,32.49,32.59,32.49,32.56,7700.0,23.3157,23.3875,23.3157,23.366,7700.0
2009-06-08 11:20:00,32.55,32.58,32.47,32.51,9700.0,23.3588,23.3803,23.3014,23.3301,9700.0
2009-06-08 11:25:00,32.49,32.53,32.35,32.41,20100.0,23.3157,23.3444,23.2153,23.2583,20100.0
2009-06-08 11:30:00,32.41,32.42,32.34,32.41,11200.0,23.2583,23.2655,23.2081,23.2583,11200.0
2009-06-08 11:35:00,32.41,32.49,32.39,32.48,11100.0,23.2583,23.3157,23.244,23.3086,11100.0
2009-06-08 11:40:00,32.48,32.48,32.44,32.47,6800.0,23.3086,23.3086,23.2799,23.3014,6800.0
2009-06-08 11:45:00,32.43,32.44,32.3,32.33,15300.0,23.2727,23.2799,23.1794,23.2009,15300.0
2009-06-08 11:50:00,32.34,32.37,32.32,32.34,10500.0,23.2081,23.2296,23.1937,23.2081,10500.0
2009-06-08 11:55:00,32.34,32.34,32.23,32.32,16000.0,23.2081,23.2081,23.1292,23.1937,16000.0
2009-06-08 12:00:00,32.34,32.4,32.29,32.29,17300.0,23.2081,23.2512,23.1722,23.1722,17300.0
2009-06-08 12:05:00,32.27,32.32,32.27,32.32,8500.0,23.1579,23.1937,23.1579,23.1937,8500.0
2009-06-08 12:10:00,32.32,32.33,32.24,32.24,9300.0,23.1937,23.2009,23.1363,23.1363,9300.0
2009-06-08 12:15:00,32.25,32.26,32.2,32.26,9700.0,23.1435,23.1507,23.1076,23.1507,9700.0
2009-06-08 12:20:00,32.25,32.27,32.24,32.25,5200.0,23.1435,23.1579,23.1363,23.1435,5200.0
2009-06-08 12:25:00,32.24,32.25,32.2,32.2,6300.0,23.1363,23.1435,23.1076,23.1076,6300.0
2009-06-08 12:30:00,32.2,32.25,32.16,32.17,7100.0,23.1076,23.1435,23.0789,23.0861,7100.0
2009-06-08 12:35:00,32.16,32.3,32.16,32.28,8900.0,23.0789,23.1794,23.0789,23.165,8900.0
2009-06-08 12:40:00,32.28,32.33,32.28,32.29,4900.0,23.165,23.2009,23.165,23.1722,4900.0
2009-06-08 12:45:00,32.28,32.31,32.25,32.26,10600.0,23.165,23.1866,23.1435,23.1507,10600.0
2009-06-08 12:50:00,32.25,32.25,32.19,32.22,9400.0,23.1435,23.1435,23.1005,23.122,9400.0
2009-06-08 12:55:00,32.21,32.24,32.18,32.23,8400.0,23.1148,23.1363,23.0933,23.1292,8400.0
2009-06-08 13:00:00,32.23,32.33,32.23,32.28,15100.0,23.1292,23.2009,23.1292,23.165,15100.0
2009-06-08 13:05:00,32.29,32.4,32.29,32.38,6200.0,23.1722,23.2512,23.1722,23.2368,6200.0
2009-06-08 13:10:00,32.39,32.4,32.34,32.36,4700.0,23.244,23.2512,23.2081,23.2225,4700.0
2009-06-08 13:15:00,32.35,32.42,32.35,32.41,7500.0,23.2153,23.2655,23.2153,23.2583,7500.0
2009-06-08 13:20:00,32.41,32.42,32.37,32.37,6300.0,23.2583,23.2655,23.2296,23.2296,6300.0
2009-06-08 13:25:00,32.37,32.39,32.35,32.39,3700.0,23.2296,23.244,23.2153,23.244,3700.0
2009-06-08 13:30:00,32.37,32.38,32.36,32.36,2700.0,23.2296,23.2368,23.2225,23.2225,2700.0
2009-06-08 13:35:00,32.36,32.39,32.36,32.36,4300.0,23.2225,23.244,23.2225,23.2225,4300.0
2009-06-08 13:40:00,32.36,32.44,32.31,32.44,8200.0,23.2225,23.2799,23.1866,23.2799,8200.0
2009-06-08 13:45:00,32.45,32.6,32.45,32.54,10800.0,23.287,23.3947,23.287,23.3516,10800.0
2009-06-08 13:50:00,32.55,32.55,32.45,32.45,4700.0,23.3588,23.3588,23.287,23.287,4700.0
2009-06-08 13:55:00,32.46,32.49,32.44,32.48,3000.0,23.2942,23.3157,23.2799,23.3086,3000.0
2009-06-08 14:00:00,32.5,32.52,32.45,32.46,13800.0,23.3229,23.3373,23.287,23.2942,13800.0
2009-06-08 14:05:00,32.47,32.49,32.41,32.42,7400.0,23.3014,23.3157,23.2583,23.2655,7400.0
2009-06-08 14:10:00,32.42,32.45,32.4,32.4,5400.0,23.2655,23.287,23.2512,23.2512,5400.0
2009-06-08 14:15:00,32.41,32.45,32.38,32.42,13100.0,23.2583,23.287,23.2368,23.2655,13100.0
2009-06-08 14:20:00,32.43,32.45,32.38,32.44,5000.0,23.2727,23.287,23.2368,23.2799,5000.0
2009-06-08 14:25:00,32.44,32.48,32.41,32.43,8800.0,23.2799,23.3086,23.2583,23.2727,8800.0
2009-06-08 14:30:00,32.46,32.52,32.45,32.45,7400.0,23.2942,23.3373,23.287,23.287,7400.0
2009-06-08 14:35:00,32.43,32.51,32.43,32.51,8900.0,23.2727,23.3301,23.2727,23.3301,8900.0
2009-06-08 14:40:00,32.51,32.52,32.46,32.47,12000.0,23.3301,23.3373,23.2942,23.3014,12000.0
2009-06-08 14:45:00,32.45,32.52,32.42,32.5,18000.0,23.287,23.3373,23.2655,23.3229,18000.0
2009-06-08 14:50:00,32.52,32.58,32.42,32.42,13900.0,23.3373,23.3803,23.2655,23.2655,13900.0
2009-06-08 14:55:00,32.43,32.52,32.43,32.48,13600.0,23.2727,23.3373,23.2727,23.3086,13600.0
2009-06-08 15:00:00,32.5,32.63,32.48,32.48,22700.0,23.3229,23.4162,23.3086,23.3086,22700.0
2009-06-08 15:05:00,32.49,32.57,32.46,32.57,16800.0,23.3157,23.3732,23.2942,23.3732,16800.0
2009-06-08 15:10:00,32.57,32.6,32.49,32.54,18800.0,23.3732,23.3947,23.3157,23.3516,18800.0
2009-06-08 15:15:00,32.53,32.76,32.53,32.72,22000.0,23.3444,23.5095,23.3444,23.4808,22000.0
2009-06-08 15:20:00,32.73,33.0,32.73,32.88,40500.0,23.488,23.6817,23.488,23.5956,40500.0
2009-06-08 15:25:00,32.87,32.93,32.87,32.9,18400.0,23.5884,23.6315,23.5884,23.61,18400.0
2009-06-08 15:30:00,32.9,33.15,32.9,33.05,45200.0,23.61,23.7894,23.61,23.7176,45200.0
2009-06-08 15:35:00,33.05,33.21,32.97,32.97,36300.0,23.7176,23.8324,23.6602,23.6602,36300.0
2009-06-08 15:40:00,32.98,33.08,32.92,32.95,38000.0,23.6674,23.7391,23.6243,23.6459,38000.0
2009-06-08 15:45:00,32.95,33.07,32.95,32.98,34200.0,23.6459,23.732,23.6459,23.6674,34200.0
2009-06-08 15:50:00,32.97,33.09,32.92,32.95,51300.0,23.6602,23.7463,23.6243,23.6459,51300.0
2009-06-08 15:55:00,32.96,33.04,32.86,32.88,66700.0,23.653,23.7104,23.5813,23.5956,66700.0
2009-06-09 09:30:00,33.11,33.3,33.1,33.3,15300.0,23.7607,23.897,23.7535,23.897,15300.0
2009-06-09 09:35:00,33.35,33.43,33.18,33.32,16800.0,23.9329,23.9903,23.8109,23.9114,16800.0
2009-06-09 09:40:00,33.33,33.5,33.28,33.38,13300.0,23.9186,24.0405,23.8827,23.9544,13300.0
2009-06-09 09:45:00,33.38,33.46,33.25,33.28,26700.0,23.9544,24.0118,23.8611,23.8827,26700.0
2009-06-09 09:50:00,33.28,33.28,33.15,33.24,15800.0,23.8827,23.8827,23.7894,23.854,15800.0
2009-06-09 09:55:00,33.24,33.26,33.02,33.02,10700.0,23.854,23.8683,23.6961,23.6961,10700.0
2009-06-09 10:00:00,33.0,33.16,33.0,33.07,35600.0,23.6817,23.7966,23.6817,23.732,35600.0
2009-06-09 10:05:00,33.06,33.12,32.96,33.02,27200.0,23.7248,23.7678,23.653,23.6961,27200.0
2009-06-09 10:10:00,33.04,33.19,33.0,33.17,40900.0,23.7104,23.8181,23.6817,23.8037,40900.0
2009-06-09 10:15:00,33.17,33.2,33.03,33.15,15600.0,23.8037,23.8253,23.7033,23.7894,15600.0
2009-06-09 10:20:00,33.16,33.17,33.08,33.12,12700.0,23.7966,23.8037,23.7391,23.7678,12700.0
2009-06-09 10:25:00,33.1,33.12,33.04,33.11,9300.0,23.7535,23.7678,23.7104,23.7607,9300.0
2009-06-09 10:30:00,33.09,33.09,32.99,33.02,22500.0,23.7463,23.7463,23.6746,23.6961,22500.0
2009-06-09 10:35:00,33.02,33.02,32.97,33.0,14900.0,23.6961,23.6961,23.6602,23.6817,14900.0
2009-06-09 10:40:00,33.0,33.07,32.99,33.07,13200.0,23.6817,23.732,23.6746,23.732,13200.0
2009-06-09 10:45:00,33.08,33.12,32.99,33.01,8500.0,23.7391,23.7678,23.6746,23.6889,8500.0
2009-06-09 10:50:00,33.0,33.09,32.98,33.02,14500.0,23.6817,23.7463,23.6674,23.6961,14500.0
2009-06-09 10:55:00,33.01,33.08,33.01,33.07,5600.0,23.6889,23.7391,23.6889,23.732,5600.0
2009-06-09 11:00:00,33.06,33.06,32.94,32.99,10800.0,23.7248,23.7248,23.6387,23.6746,10800.0
2009-06-09 11:05:00,32.99,33.0,32.96,32.98,7000.0,23.6746,23.6817,23.653,23.6674,7000.0
2009-06-09 11:10:00,32.95,32.95,32.91,32.91,7800.0,23.6459,23.6459,23.6171,23.6171,7800.0
2009-06-09 11:15:00,32.91,32.93,32.84,32.86,7800.0,23.6171,23.6315,23.5669,23.5813,7800.0
2009-06-09 11:20:00,32.84,32.92,32.82,32.92,4400.0,23.5669,23.6243,23.5526,23.6243,4400.0
2009-06-09 11:25:00,32.91,32.98,32.9,32.9,6500.0,23.6171,23.6674,23.61,23.61,6500.0
2009-06-09 11:30:00,32.9,32.91,32.88,32.88,5400.0,23.61,23.6171,23.5956,23.5956,5400.0
2009-06-09 11:35:00,32.87,32.88,32.81,32.83,6600.0,23.5884,23.5956,23.5454,23.5597,6600.0
2009-06-09 11:40:00,32.84,32.85,32.81,32.85,5500.0,23.5669,23.5741,23.5454,23.5741,5500.0
2009-06-09 11:45:00,32.86,32.87,32.84,32.85,3300.0,23.5813,23.5884,23.5669,23.5741,3300.0
2009-06-09 11:50:00,32.84,32.87,32.84,32.87,1900.0,23.5669,23.5884,23.5669,23.5884,1900.0
2009-06-09 11:55:00,32.87,32.93,32.86,32.92,3900.0,23.5884,23.6315,23.5813,23.6243,3900.0
2009-06-09 12:00:00,32.91,32.94,32.91,32.93,2900.0,23.6171,23.6387,23.6171,23.6315,2900.0
2009-06-09 12:05:00,32.94,33.0,32.94,32.98,8100.0,23.6387,23.6817,23.6387,23.6674,8100.0
2009-06-09 12:10:00,32.98,32.99,32.94,32.94,4400.0,23.6674,23.6746,23.6387,23.6387,4400.0
2009-06-09 12:15:00,32.93,32.95,32.91,32.94,4600.0,23.6315,23.6459,23.6171,23.6387,4600.0
2009-06-09 12:20:00,32.93,33.04,32.93,33.04,8500.0,23.6315,23.7104,23.6315,23.7104,8500.0
2009-06-09 12:25:00,33.04,33.11,33.04,33.04,12600.0,23.7104,23.7607,23.7104,23.7104,12600.0
2009-06-09 12:30:00,33.06,33.07,33.01,33.04,9000.0,23.7248,23.732,23.6889,23.7104,9000.0
2009-06-09 12:35:00,33.03,33.04,33.02,33.04,3900.0,23.7033,23.7104,23.6961,23.7104,3900.0
2009-06-09 12:40:00,33.04,33.05,32.97,33.02,5800.0,23.7104,23.7176,23.6602,23.6961,5800.0
2009-06-09 12:45:00,33.03,33.1,33.03,33.1,3900.0,23.7033,23.7535,23.7033,23.7535,3900.0
2009-06-09 12:50:00,33.08,33.1,33.04,33.06,5900.0,23.7391,23.7535,23.7104,23.7248,5900.0
2009-06-09 12:55:00,33.04,33.05,33.04,33.04,1600.0,23.7104,23.7176,23.7104,23.7104,1600.0
2009-06-09 13:00:00,33.05,33.17,33.04,33.12,8300.0,23.7176,23.8037,23.7104,23.7678,8300.0
2009-06-09 13:05:00,33.11,33.11,33.01,33.01,11700.0,23.7607,23.7607,23.6889,23.6889,11700.0
2009-06-09 13:10:00,33.03,33.03,32.92,32.93,14900.0,23.7033,23.7033,23.6243,23.6315,14900.0
2009-06-09 13:15:00,32.94,32.99,32.94,32.97,6500.0,23.6387,23.6746,23.6387,23.6602,6500.0
2009-06-09 13:20:00,32.98,33.0,32.93,32.93,6400.0,23.6674,23.6817,23.6315,23.6315,6400.0
2009-06-09 13:25:00,32.94,33.05,32.94,33.05,8800.0,23.6387,23.7176,23.6387,23.7176,8800.0
2009-06-09 13:30:00,33.04,33.04,32.97,32.97,8000.0,23.7104,23.7104,23.6602,23.6602,8000.0
2009-06-09 13:35:00,32.96,33.01,32.94,32.96,71400.0,23.653,23.6889,23.6387,23.653,71400.0
2009-06-09 13:40:00,32.96,32.99,32.91,32.94,39400.0,23.653,23.6746,23.6171,23.6387,39400.0
2009-06-09 13:45:00,32.94,32.97,32.94,32.94,6700.0,23.6387,23.6602,23.6387,23.6387,6700.0
2009-06-09 13:50:00,32.95,33.0,32.93,32.94,41300.0,23.6459,23.6817,23.6315,23.6387,41300.0
2009-06-09 13:55:00,32.94,33.05,32.94,33.03,5300.0,23.6387,23.7176,23.6387,23.7033,5300.0
2009-06-09 14:00:00,33.03,33.05,33.0,33.02,10000.0,23.7033,23.7176,23.6817,23.6961,10000.0
2009-06-09 14:05:00,33.04,33.14,32.99,33.03,43000.0,23.7104,23.7822,23.6746,23.7033,43000.0
2009-06-09 14:10:00,33.01,33.03,32.99,33.03,4600.0,23.6889,23.7033,23.6746,23.7033,4600.0
2009-06-09 14:15:00,33.01,33.06,32.97,33.0,65000.0,23.6889,23.7248,23.6602,23.6817,65000.0
2009-06-09 14:20:00,33.03,33.03,32.92,32.96,47300.0,23.7033,23.7033,23.6243,23.653,47300.0
2009-06-09 14:25:00,32.95,33.02,32.94,33.01,40000.0,23.6459,23.6961,23.6387,23.6889,40000.0
2009-06-09 14:30:00,33.01,33.16,33.01,33.12,12300.0,23.6889,23.7966,23.6889,23.7678,12300.0
2009-06-09 14:35:00,33.14,33.17,33.14,33.15,8700.0,23.7822,23.8037,23.7822,23.7894,8700.0
2009-06-09 14:40:00,33.18,33.28,33.09,33.14,41000.0,23.8109,23.8827,23.7463,23.7822,41000.0
2009-06-09 14:45:00,33.13,33.17,33.08,33.15,9400.0,23.775,23.8037,23.7391,23.7894,9400.0
2009-06-09 14:50:00,33.15,33.17,33.1,33.12,5000.0,23.7894,23.8037,23.7535,23.7678,5000.0
2009-06-09 14:55:00,33.11,33.19,33.09,33.19,17800.0,23.7607,23.8181,23.7463,23.8181,17800.0
2009-06-09 15:00:00,33.18,33.22,33.07,33.08,39000.0,23.8109,23.8396,23.732,23.7391,39000.0
2009-06-09 15:05:00,33.07,33.17,33.07,33.13,31000.0,23.732,23.8037,23.732,23.775,31000.0
2009-06-09 15:10:00,33.14,33.14,33.06,33.13,14900.0,23.7822,23.7822,23.7248,23.775,14900.0
2009-06-09 15:15:00,33.12,33.16,33.05,33.09,46000.0,23.7678,23.7966,23.7176,23.7463,46000.0
2009-06-09 15:20:00,33.1,33.1,32.99,33.05,20000.0,23.7535,23.7535,23.6746,23.7176,20000.0
2009-06-09 15:25:00,33.05,33.1,33.04,33.06,10200.0,23.7176,23.7535,23.7104,23.7248,10200.0
2009-06-09 15:30:00,33.06,33.1,33.0,33.05,27000.0,23.7248,23.7535,23.6817,23.7176,27000.0
2009-06-09 15:35:00,33.06,33.16,33.06,33.1,15700.0,23.7248,23.7966,23.7248,23.7535,15700.0
2009-06-09 15:40:00,33.1,33.18,33.08,33.16,15500.0,23.7535,23.8109,23.7391,23.7966,15500.0
2009-06-09 15:45:00,33.15,33.15,33.01,33.09,24100.0,23.7894,23.7894,23.6889,23.7463,24100.0
2009-06-09 15:50:00,33.1,33.13,33.07,33.07,18300.0,23.7535,23.775,23.732,23.732,18300.0
2009-06-09 15:55:00,33.08,33.1,33.05,33.08,28600.0,23.7391,23.7535,23.7176,23.7391,28600.0
2009-06-10 09:30:00,33.81,33.81,33.5,33.7,10600.0,24.263,24.263,24.0405,24.1841,10600.0
2009-06-10 09:35:00,33.7,33.72,33.66,33.71,4800.0,24.1841,24.1984,24.1554,24.1912,4800.0
2009-06-10 09:40:00,33.7,33.7,33.35,33.35,8700.0,24.1841,24.1841,23.9329,23.9329,8700.0
2009-06-10 09:45:00,33.31,33.37,33.18,33.18,6200.0,23.9042,23.9473,23.8109,23.8109,6200.0
2009-06-10 09:50:00,33.19,33.27,33.14,33.14,3200.0,23.8181,23.8755,23.7822,23.7822,3200.0
2009-06-10 09:55:00,33.18,33.27,33.14,33.27,3200.0,23.8109,23.8755,23.7822,23.8755,3200.0
2009-06-10 10:00:00,33.29,33.31,32.93,32.93,9600.0,23.8898,23.9042,23.6315,23.6315,9600.0
2009-06-10 10:05:00,32.94,33.11,32.89,33.08,9200.0,23.6387,23.7607,23.6028,23.7391,9200.0
2009-06-10 10:10:00,33.08,33.11,32.85,32.87,16100.0,23.7391,23.7607,23.5741,23.5884,16100.0
2009-06-10 10:15:00,32.91,33.06,32.88,32.88,22900.0,23.6171,23.7248,23.5956,23.5956,22900.0
2009-06-10 10:20:00,32.95,32.95,32.83,32.88,5500.0,23.6459,23.6459,23.5597,23.5956,5500.0
2009-06-10 10:25:00,32.91,33.0,32.85,32.93,5400.0,23.6171,23.6817,23.5741,23.6315,5400.0
2009-06-10 10:30:00,32.97,33.0,32.91,32.96,5200.0,23.6602,23.6817,23.6171,23.653,5200.0
2009-06-10 10:35:00,32.98,33.0,32.88,32.89,3800.0,23.6674,23.6817,23.5956,23.6028,3800.0
2009-06-10 10:40:00,32.87,32.88,32.83,32.88,7000.0,23.5884,23.5956,23.5597,23.5956,7000.0
2009-06-10 10:45:00,32.89,32.89,32.72,32.75,4300.0,23.6028,23.6028,23.4808,23.5023,4300.0
2009-06-10 10:50:00,32.76,32.82,32.73,32.81,5000.0,23.5095,23.5526,23.488,23.5454,5000.0
2009-06-10 10:55:00,32.82,32.9,32.8,32.89,19100.0,23.5526,23.61,23.5382,23.6028,19100.0
2009-06-10 11:00:00,32.83,32.88,32.75,32.87,33600.0,23.5597,23.5956,23.5023,23.5884,33600.0
2009-06-10 11:05:00,32.87,32.89,32.81,32.81,63600.0,23.5884,23.6028,23.5454,23.5454,63600.0
2009-06-10 11:10:00,32.81,32.87,32.73,32.73,34400.0,23.5454,23.5884,23.488,23.488,34400.0
2009-06-10 11:15:00,32.72,32.72,32.64,32.71,5900.0,23.4808,23.4808,23.4234,23.4736,5900.0
2009-06-10 11:20:00,32.71,32.88,32.7,32.83,48400.0,23.4736,23.5956,23.4664,23.5597,48400.0
2009-06-10 11:25:00,32.81,32.95,32.78,32.93,7700.0,23.5454,23.6459,23.5239,23.6315,7700.0
2009-06-10 11:30:00,32.92,32.97,32.92,32.96,4600.0,23.6243,23.6602,23.6243,23.653,4600.0
2009-06-10 11:35:00,32.95,32.96,32.81,32.88,43400.0,23.6459,23.653,23.5454,23.5956,43400.0
2009-06-10 11:40:00,32.88,32.92,32.88,32.92,3600.0,23.5956,23.6243,23.5956,23.6243,3600.0
2009-06-10 11:45:00,32.9,32.92,32.88,32.89,3600.0,23.61,23.6243,23.5956,23.6028,3600.0
2009-06-10 11:50:00,32.91,33.03,32.9,33.01,40100.0,23.6171,23.7033,23.61,23.6889,40100.0
2009-06-10 11:55:00,33.0,33.02,32.85,32.87,44300.0,23.6817,23.6961,23.5741,23.5884,44300.0
2009-06-10 12:00:00,32.85,32.91,32.8,32.91,15100.0,23.5741,23.6171,23.5382,23.6171,15100.0
2009-06-10 12:05:00,32.88,32.95,32.81,32.88,13400.0,23.5956,23.6459,23.5454,23.5956,13400.0
2009-06-10 12:10:00,32.88,32.97,32.88,32.97,30400.0,23.5956,23.6602,23.5956,23.6602,30400.0
2009-06-10 12:15:00,33.01,33.08,33.0,33.08,3900.0,23.6889,23.7391,23.6817,23.7391,3900.0
2009-06-10 12:20:00,33.08,33.13,32.99,33.0,49600.0,23.7391,23.775,23.6746,23.6817,49600.0
2009-06-10 12:25:00,33.01,33.21,33.01,33.2,36500.0,23.6889,23.8324,23.6889,23.8253,36500.0
2009-06-10 12:30:00,33.2,33.21,33.12,33.13,33700.0,23.8253,23.8324,23.7678,23.775,33700.0
2009-06-10 12:35:00,33.14,33.18,33.09,33.16,32000.0,23.7822,23.8109,23.7463,23.7966,32000.0
2009-06-10 12:40:00,33.16,33.16,33.06,33.06,4500.0,23.7966,23.7966,23.7248,23.7248,4500.0
2009-06-10 12:45:00,33.06,33.1,33.02,33.06,8000.0,23.7248,23.7535,23.6961,23.7248,8000.0
2009-06-10 12:50:00,33.03,33.11,33.03,33.06,6500.0,23.7033,23.7607,23.7033,23.7248,6500.0
2009-06-10 12:55:00,33.1,33.1,33.03,33.05,6200.0,23.7535,23.7535,23.7033,23.7176,6200.0
2009-06-10 13:00:00,33.03,33.05,32.85,32.85,13000.0,23.7033,23.7176,23.5741,23.5741,13000.0
2009-06-10 13:05:00,32.86,32.88,32.76,32.8,9600.0,23.5813,23.5956,23.5095,23.5382,9600.0
2009-06-10 13:10:00,32.81,32.85,32.79,32.79,6600.0,23.5454,23.5741,23.531,23.531,6600.0
2009-06-10 13:15:00,32.78,32.8,32.73,32.73,16900.0,23.5239,23.5382,23.488,23.488,16900.0
2009-06-10 13:20:00,32.75,32.76,32.66,32.72,16700.0,23.5023,23.5095,23.4377,23.4808,16700.0
2009-06-10 13:25:00,32.72,32.75,32.62,32.64,67600.0,23.4808,23.5023,23.409,23.4234,67600.0
2009-06-10 13:30:00,32.63,32.64,32.59,32.59,5100.0,23.4162,23.4234,23.3875,23.3875,5100.0
2009-06-10 13:35:00,32.59,32.6,32.54,32.54,9300.0,23.3875,23.3947,23.3516,23.3516,9300.0
2009-06-10 13:40:00,32.53,32.58,32.49,32.5,5000.0,23.3444,23.3803,23.3157,23.3229,5000.0
2009-06-10 13:45:00,32.5,32.52,32.48,32.51,5000.0,23.3229,23.3373,23.3086,23.3301,5000.0
2009-06-10 13:50:00,32.51,32.58,32.51,32.53,5900.0,23.3301,23.3803,23.3301,23.3444,5900.0
2009-06-10 13:55:00,32.52,32.54,32.48,32.53,6000.0,23.3373,23.3516,23.3086,23.3444,6000.0
2009-06-10 14:00:00,32.52,32.52,32.44,32.52,10000.0,23.3373,23.3373,23.2799,23.3373,10000.0
2009-06-10 14:05:00,32.49,32.55,32.38,32.54,10900.0,23.3157,23.3588,23.2368,23.3516,10900.0
2009-06-10 14:10:00,32.56,32.72,32.55,32.65,46300.0,23.366,23.4808,23.3588,23.4306,46300.0
2009-06-10 14:15:00,32.66,32.66,32.6,32.64,7100.0,23.4377,23.4377,23.3947,23.4234,7100.0
2009-06-10 14:20:00,32.66,32.71,32.64,32.65,3700.0,23.4377,23.4736,23.4234,23.4306,3700.0
2009-06-10 14:25:00,32.63,32.71,32.62,32.66,26600.0,23.4162,23.4736,23.409,23.4377,26600.0
2009-06-10 14:30:00,32.65,32.75,32.59,32.74,16100.0,23.4306,23.5023,23.3875,23.4951,16100.0
2009-06-10 14:35:00,32.74,32.85,32.74,32.77,23200.0,23.4951,23.5741,23.4951,23.5167,23200.0
2009-06-10 14:40:00,32.76,32.76,32.69,32.71,24200.0,23.5095,23.5095,23.4593,23.4736,24200.0
2009-06-10 14:45:00,32.7,32.83,32.69,32.77,23500.0,23.4664,23.5597,23.4593,23.5167,23500.0
2009-06-10 14:50:00,32.78,32.89,32.73,32.86,16700.0,23.5239,23.6028,23.488,23.5813,16700.0
2009-06-10 14:55:00,32.86,32.92,32.83,32.83,9300.0,23.5813,23.6243,23.5597,23.5597,9300.0
2009-06-10 15:00:00,32.84,32.86,32.78,32.81,9200.0,23.5669,23.5813,23.5239,23.5454,9200.0
2009-06-10 15:05:00,32.81,32.81,32.7,32.73,9000.0,23.5454,23.5454,23.4664,23.488,9000.0
2009-06-10 15:10:00,32.73,32.79,32.7,32.76,14300.0,23.488,23.531,23.4664,23.5095,14300.0
2009-06-10 15:15:00,32.77,32.8,32.69,32.75,18500.0,23.5167,23.5382,23.4593,23.5023,18500.0
2009-06-10 15:20:00,32.74,32.87,32.74,32.81,16800.0,23.4951,23.5884,23.4951,23.5454,16800.0
2009-06-10 15:25:00,32.82,32.87,32.73,32.78,26100.0,23.5526,23.5884,23.488,23.5239,26100.0
2009-06-10 15:30:00,32.77,32.94,32.76,32.89,31300.0,23.5167,23.6387,23.5095,23.6028,31300.0
2009-06-10 15:35:00,32.88,33.02,32.87,32.98,37600.0,23.5956,23.6961,23.5884,23.6674,37600.0
2009-06-10 15:40:00,32.98,33.07,32.89,33.06,32700.0,23.6674,23.732,23.6028,23.7248,32700.0
2009-06-10 15:45:00,33.05,33.07,32.97,33.03,40400.0,23.7176,23.732,23.6602,23.7033,40400.0
2009-06-10 15:50:00,33.02,33.12,32.93,33.07,35200.0,23.6961,23.7678,23.6315,23.732,35200.0
2009-06-10 15:55:00,33.06,33.1,32.97,33.06,74100.0,23.7248,23.7535,23.6602,23.7248,74100.0
2009-06-11 09:30:00,33.18,33.45,33.18,33.31,10200.0,23.8109,24.0047,23.8109,23.9042,10200.0
2009-06-11 09:35:00,33.19,33.35,33.13,33.23,5100.0,23.8181,23.9329,23.775,23.8468,5100.0
2009-06-11 09:40:00,33.23,33.28,33.18,33.27,3900.0,23.8468,23.8827,23.8109,23.8755,3900.0
2009-06-11 09:45:00,33.27,33.53,33.27,33.51,14200.0,23.8755,24.0621,23.8755,24.0477,14200.0
2009-06-11 09:50:00,33.51,33.52,33.44,33.46,2900.0,24.0477,24.0549,23.9975,24.0118,2900.0
2009-06-11 09:55:00,33.45,33.49,33.43,33.45,4100.0,24.0047,24.0334,23.9903,24.0047,4100.0
2009-06-11 10:00:00,33.49,33.55,33.47,33.47,12700.0,24.0334,24.0764,24.019,24.019,12700.0
2009-06-11 10:05:00,33.51,33.58,33.43,33.55,16600.0,24.0477,24.098,23.9903,24.0764,16600.0
2009-06-11 10:10:00,33.55,33.62,33.49,33.56,10600.0,24.0764,24.1267,24.0334,24.0836,10600.0
2009-06-11 10:15:00,33.56,33.72,33.54,33.55,10000.0,24.0836,24.1984,24.0693,24.0764,10000.0
2009-06-11 10:20:00,33.57,33.6,33.46,33.53,8800.0,24.0908,24.1123,24.0118,24.0621,8800.0
2009-06-11 10:25:00,33.53,33.55,33.47,33.5,12800.0,24.0621,24.0764,24.019,24.0405,12800.0
2009-06-11 10:30:00,33.5,33.57,33.45,33.48,16700.0,24.0405,24.0908,24.0047,24.0262,16700.0
2009-06-11 10:35:00,33.48,33.56,33.42,33.47,41700.0,24.0262,24.0836,23.9831,24.019,41700.0
2009-06-11 10:40:00,33.49,33.53,33.44,33.45,10000.0,24.0334,24.0621,23.9975,24.0047,10000.0
2009-06-11 10:45:00,33.45,33.45,33.37,33.44,44000.0,24.0047,24.0047,23.9473,23.9975,44000.0
2009-06-11 10:50:00,33.44,33.45,33.37,33.37,5100.0,23.9975,24.0047,23.9473,23.9473,5100.0
2009-06-11 10:55:00,33.36,33.43,33.32,33.34,10600.0,23.9401,23.9903,23.9114,23.9257,10600.0
2009-06-11 11:00:00,33.34,33.39,33.26,33.35,14000.0,23.9257,23.9616,23.8683,23.9329,14000.0
2009-06-11 11:05:00,33.36,33.38,33.28,33.32,7400.0,23.9401,23.9544,23.8827,23.9114,7400.0
2009-06-11 11:10:00,33.29,33.37,33.29,33.34,8100.0,23.8898,23.9473,23.8898,23.9257,8100.0
2009-06-11 11:15:00,33.36,33.48,33.33,33.34,18900.0,23.9401,24.0262,23.9186,23.9257,18900.0
2009-06-11 11:20:00,33.33,33.34,33.27,33.33,11400.0,23.9186,23.9257,23.8755,23.9186,11400.0
2009-06-11 11:25:00,33.34,33.43,33.33,33.43,9500.0,23.9257,23.9903,23.9186,23.9903,9500.0
2009-06-11 11:30:00,33.42,33.47,33.39,33.39,17400.0,23.9831,24.019,23.9616,23.9616,17400.0
2009-06-11 11:35:00,33.4,33.45,33.37,33.44,29200.0,23.9688,24.0047,23.9473,23.9975,29200.0
2009-06-11 11:40:00,33.44,33.45,33.34,33.35,17700.0,23.9975,24.0047,23.9257,23.9329,17700.0
2009-06-11 11:45:00,33.34,33.37,33.3,33.35,25000.0,23.9257,23.9473,23.897,23.9329,25000.0
2009-06-11 11:50:00,33.34,33.5,33.34,33.5,31900.0,23.9257,24.0405,23.9257,24.0405,31900.0
2009-06-11 11:55:00,33.5,33.55,33.39,33.39,13400.0,24.0405,24.0764,23.9616,23.9616,13400.0
2009-06-11 12:00:00,33.39,33.46,33.31,33.46,32700.0,23.9616,24.0118,23.9042,24.0118,32700.0
2009-06-11 12:05:00,33.46,33.48,33.3,33.35,54500.0,24.0118,24.0262,23.897,23.9329,54500.0
2009-06-11 12:10:00,33.4,33.4,33.29,33.3,6200.0,23.9688,23.9688,23.8898,23.897,6200.0
2009-06-11 12:15:00,33.3,33.33,33.27,33.3,4600.0,23.897,23.9186,23.8755,23.897,4600.0
2009-06-11 12:20:00,33.31,33.41,33.31,33.31,35800.0,23.9042,23.976,23.9042,23.9042,35800.0
2009-06-11 12:25:00,33.33,33.34,33.17,33.22,39300.0,23.9186,23.9257,23.8037,23.8396,39300.0
2009-06-11 12:30:00,33.21,33.39,33.2,33.38,48900.0,23.8324,23.9616,23.8253,23.9544,48900.0
2009-06-11 12:35:00,33.35,33.41,33.3,33.39,8100.0,23.9329,23.976,23.897,23.9616,8100.0
2009-06-11 12:40:00,33.4,33.48,33.38,33.47,5100.0,23.9688,24.0262,23.9544,24.019,5100.0
2009-06-11 12:45:00,33.48,33.48,33.41,33.41,4800.0,24.0262,24.0262,23.976,23.976,4800.0
2009-06-11 12:50:00,33.4,33.41,33.32,33.39,50000.0,23.9688,23.976,23.9114,23.9616,50000.0
2009-06-11 12:55:00,33.4,33.52,33.39,33.47,43900.0,23.9688,24.0549,23.9616,24.019,43900.0
2009-06-11 13:00:00,33.46,33.61,33.44,33.5,12500.0,24.0118,24.1195,23.9975,24.0405,12500.0
2009-06-11 13:05:00,33.5,33.54,33.43,33.5,32100.0,24.0405,24.0693,23.9903,24.0405,32100.0
2009-06-11 13:10:00,33.51,33.57,33.48,33.49,6700.0,24.0477,24.0908,24.0262,24.0334,6700.0
2009-06-11 13:15:00,33.49,33.59,33.47,33.58,7100.0,24.0334,24.1051,24.019,24.098,7100.0
2009-06-11 13:20:00,33.56,33.68,33.56,33.66,40000.0,24.0836,24.1697,24.0836,24.1554,40000.0
2009-06-11 13:25:00,33.67,33.77,33.65,33.77,16800.0,24.1625,24.2343,24.1482,24.2343,16800.0
2009-06-11 13:30:00,33.78,33.79,33.69,33.72,42500.0,24.2415,24.2487,24.1769,24.1984,42500.0
2009-06-11 13:35:00,33.73,33.78,33.7,33.77,17500.0,24.2056,24.2415,24.1841,24.2343,17500.0
2009-06-11 13:40:00,33.76,33.78,33.7,33.78,8100.0,24.2271,24.2415,24.1841,24.2415,8100.0
2009-06-11 13:45:00,33.78,33.8,33.69,33.72,9600.0,24.2415,24.2558,24.1769,24.1984,9600.0
2009-06-11 13:50:00,33.71,33.72,33.67,33.69,6000.0,24.1912,24.1984,24.1625,24.1769,6000.0
2009-06-11 13:55:00,33.7,33.73,33.68,33.71,5300.0,24.1841,24.2056,24.1697,24.1912,5300.0
2009-06-11 14:00:00,33.72,33.73,33.62,33.65,6600.0,24.1984,24.2056,24.1267,24.1482,6600.0
2009-06-11 14:05:00,33.65,33.71,33.54,33.57,17700.0,24.1482,24.1912,24.0693,24.0908,17700.0
2009-06-11 14:10:00,33.56,33.65,33.56,33.61,13600.0,24.0836,24.1482,24.0836,24.1195,13600.0
2009-06-11 14:15:00,33.62,33.69,33.59,33.68,16200.0,24.1267,24.1769,24.1051,24.1697,16200.0
2009-06-11 14:20:00,33.67,33.69,33.62,33.65,12200.0,24.1625,24.1769,24.1267,24.1482,12200.0
2009-06-11 14:25:00,33.65,33.69,33.65,33.66,3200.0,24.1482,24.1769,24.1482,24.1554,3200.0
2009-06-11 14:30:00,33.65,33.72,33.65,33.66,14900.0,24.1482,24.1984,24.1482,24.1554,14900.0
2009-06-11 14:35:00,33.69,33.69,33.48,33.52,14900.0,24.1769,24.1769,24.0262,24.0549,14900.0
2009-06-11 14:40:00,33.53,33.53,33.48,33.51,4500.0,24.0621,24.0621,24.0262,24.0477,4500.0
2009-06-11 14:45:00,33.51,33.57,33.5,33.54,6600.0,24.0477,24.0908,24.0405,24.0693,6600.0
2009-06-11 14:50:00,33.52,33.57,33.51,33.55,11300.0,24.0549,24.0908,24.0477,24.0764,11300.0
2009-06-11 14:55:00,33.56,33.64,33.55,33.64,11600.0,24.0836,24.141,24.0764,24.141,11600.0
2009-06-11 15:00:00,33.61,33.64,33.54,33.6,12800.0,24.1195,24.141,24.0693,24.1123,12800.0
2009-06-11 15:05:00,33.6,33.7,33.6,33.63,7700.0,24.1123,24.1841,24.1123,24.1338,7700.0
2009-06-11 15:10:00,33.63,33.64,33.57,33.61,7700.0,24.1338,24.141,24.0908,24.1195,7700.0
2009-06-11 15:15:00,33.6,33.68,33.59,33.6,9200.0,24.1123,24.1697,24.1051,24.1123,9200.0
2009-06-11 15:20:00,33.6,33.62,33.54,33.62,9000.0,24.1123,24.1267,24.0693,24.1267,9000.0
2009-06-11 15:25:00,33.62,33.65,33.51,33.52,10600.0,24.1267,24.1482,24.0477,24.0549,10600.0
2009-06-11 15:30:00,33.52,33.52,33.36,33.45,28100.0,24.0549,24.0549,23.9401,24.0047,28100.0
2009-06-11 15:35:00,33.45,33.56,33.45,33.5,21500.0,24.0047,24.0836,24.0047,24.0405,21500.0
2009-06-11 15:40:00,33.49,33.56,33.44,33.47,25200.0,24.0334,24.0836,23.9975,24.019,25200.0
2009-06-11 15:45:00,33.45,33.58,33.44,33.5,58900.0,24.0047,24.098,23.9975,24.0405,58900.0
2009-06-11 15:50:00,33.5,33.54,33.41,33.42,31100.0,24.0405,24.0693,23.976,23.9831,31100.0
2009-06-11 15:55:00,33.42,33.42,33.3,33.35,47200.0,23.9831,23.9831,23.897,23.9329,47200.0
2009-06-12 09:30:00,32.99,33.09,32.84,32.98,12300.0,23.6746,23.7463,23.5669,23.6674,12300.0
2009-06-12 09:35:00,32.9,32.97,32.61,32.79,15900.0,23.61,23.6602,23.4019,23.531,15900.0
2009-06-12 09:40:00,32.77,32.98,32.77,32.86,13000.0,23.5167,23.6674,23.5167,23.5813,13000.0
2009-06-12 09:45:00,32.85,33.05,32.83,33.02,32800.0,23.5741,23.7176,23.5597,23.6961,32800.0
2009-06-12 09:50:00,33.01,33.13,32.99,33.06,11200.0,23.6889,23.775,23.6746,23.7248,11200.0
2009-06-12 09:55:00,33.08,33.08,32.88,32.92,11700.0,23.7391,23.7391,23.5956,23.6243,11700.0
2009-06-12 10:00:00,32.9,32.9,32.71,32.8,10700.0,23.61,23.61,23.4736,23.5382,10700.0
2009-06-12 10:05:00,32.83,32.84,32.73,32.79,4200.0,23.5597,23.5669,23.488,23.531,4200.0
2009-06-12 10:10:00,32.77,32.85,32.72,32.82,7600.0,23.5167,23.5741,23.4808,23.5526,7600.0
2009-06-12 10:15:00,32.79,32.92,32.79,32.88,3300.0,23.531,23.6243,23.531,23.5956,3300.0
2009-06-12 10:20:00,32.87,32.94,32.87,32.88,2700.0,23.5884,23.6387,23.5884,23.5956,2700.0
2009-06-12 10:25:00,32.86,32.89,32.77,32.77,8500.0,23.5813,23.6028,23.5167,23.5167,8500.0
2009-06-12 10:30:00,32.77,32.82,32.75,32.82,5800.0,23.5167,23.5526,23.5023,23.5526,5800.0
2009-06-12 10:35:00,32.83,32.93,32.83,32.89,12600.0,23.5597,23.6315,23.5597,23.6028,12600.0
2009-06-12 10:40:00,32.9,33.0,32.9,33.0,10700.0,23.61,23.6817,23.61,23.6817,10700.0
2009-06-12 10:45:00,33.01,33.03,32.94,32.94,3100.0,23.6889,23.7033,23.6387,23.6387,3100.0
2009-06-12 10:50:00,32.96,33.08,32.95,33.04,6300.0,23.653,23.7391,23.6459,23.7104,6300.0
2009-06-12 10:55:00,32.98,32.99,32.92,32.93,3600.0,23.6674,23.6746,23.6243,23.6315,3600.0
2009-06-12 11:00:00,32.95,33.03,32.95,33.02,8100.0,23.6459,23.7033,23.6459,23.6961,8100.0
2009-06-12 11:05:00,33.03,33.04,32.95,32.95,10800.0,23.7033,23.7104,23.6459,23.6459,10800.0
2009-06-12 11:10:00,32.94,32.98,32.93,32.94,2700.0,23.6387,23.6674,23.6315,23.6387,2700.0
2009-06-12 11:15:00,32.94,32.95,32.87,32.89,4000.0,23.6387,23.6459,23.5884,23.6028,4000.0
2009-06-12 11:20:00,32.89,32.9,32.87,32.9,1600.0,23.6028,23.61,23.5884,23.61,1600.0
2009-06-12 11:25:00,32.89,32.91,32.83,32.83,12500.0,23.6028,23.6171,23.5597,23.5597,12500.0
2009-06-12 11:30:00,32.82,32.94,32.79,32.94,37200.0,23.5526,23.6387,23.531,23.6387,37200.0
2009-06-12 11:35:00,32.93,32.95,32.89,32.92,26600.0,23.6315,23.6459,23.6028,23.6243,26600.0
2009-06-12 11:40:00,32.92,33.02,32.92,32.97,24400.0,23.6243,23.6961,23.6243,23.6602,24400.0
2009-06-12 11:45:00,32.97,33.01,32.91,32.98,23800.0,23.6602,23.6889,23.6171,23.6674,23800.0
2009-06-12 11:50:00,32.96,33.01,32.94,32.96,6600.0,23.653,23.6889,23.6387,23.653,6600.0
2009-06-12 11:55:00,32.96,32.97,32.87,32.9,7800.0,23.653,23.6602,23.5884,23.61,7800.0
2009-06-12 12:00:00,32.9,32.92,32.87,32.92,2100.0,23.61,23.6243,23.5884,23.6243,2100.0
2009-06-12 12:05:00,32.92,32.93,32.89,32.91,2100.0,23.6243,23.6315,23.6028,23.6171,2100.0
2009-06-12 12:10:00,32.91,32.96,32.91,32.96,3100.0,23.6171,23.653,23.6171,23.653,3100.0
2009-06-12 12:15:00,32.96,32.96,32.9,32.91,2200.0,23.653,23.653,23.61,23.6171,2200.0
2009-06-12 12:20:00,32.93,32.94,32.85,32.86,3200.0,23.6315,23.6387,23.5741,23.5813,3200.0
2009-06-12 12:25:00,32.87,32.93,32.87,32.93,7900.0,23.5884,23.6315,23.5884,23.6315,7900.0
2009-06-12 12:30:00,32.94,32.96,32.87,32.9,21400.0,23.6387,23.653,23.5884,23.61,21400.0
2009-06-12 12:35:00,32.91,32.95,32.89,32.92,13400.0,23.6171,23.6459,23.6028,23.6243,13400.0
2009-06-12 12:40:00,32.91,32.95,32.91,32.95,1400.0,23.6171,23.6459,23.6171,23.6459,1400.0
2009-06-12 12:45:00,32.96,33.03,32.95,32.99,2700.0,23.653,23.7033,23.6459,23.6746,2700.0
2009-06-12 12:50:00,32.96,32.97,32.89,32.92,4400.0,23.653,23.6602,23.6028,23.6243,4400.0
2009-06-12 12:55:00,32.92,33.04,32.92,33.04,5700.0,23.6243,23.7104,23.6243,23.7104,5700.0
2009-06-12 13:00:00,33.04,33.06,33.01,33.02,4400.0,23.7104,23.7248,23.6889,23.6961,4400.0
2009-06-12 13:05:00,33.01,33.01,32.87,32.9,17800.0,23.6889,23.6889,23.5884,23.61,17800.0
2009-06-12 13:10:00,32.93,32.96,32.92,32.96,1800.0,23.6315,23.653,23.6243,23.653,1800.0
2009-06-12 13:15:00,32.96,33.01,32.92,32.97,7800.0,23.653,23.6889,23.6243,23.6602,7800.0
2009-06-12 13:20:00,32.94,33.01,32.94,32.98,6600.0,23.6387,23.6889,23.6387,23.6674,6600.0
2009-06-12 13:25:00,32.99,32.99,32.96,32.96,2100.0,23.6746,23.6746,23.653,23.653,2100.0
2009-06-12 13:30:00,32.95,32.97,32.94,32.95,5400.0,23.6459,23.6602,23.6387,23.6459,5400.0
2009-06-12 13:35:00,32.96,33.02,32.96,33.0,3500.0,23.653,23.6961,23.653,23.6817,3500.0
2009-06-12 13:40:00,33.02,33.03,32.95,32.99,24800.0,23.6961,23.7033,23.6459,23.6746,24800.0
2009-06-12 13:45:00,32.97,32.99,32.97,32.97,3300.0,23.6602,23.6746,23.6602,23.6602,3300.0
2009-06-12 13:50:00,32.98,33.06,32.97,33.05,8200.0,23.6674,23.7248,23.6602,23.7176,8200.0
2009-06-12 13:55:00,33.05,33.11,33.04,33.11,3900.0,23.7176,23.7607,23.7104,23.7607,3900.0
2009-06-12 14:00:00,33.11,33.11,33.02,33.02,7900.0,23.7607,23.7607,23.6961,23.6961,7900.0
2009-06-12 14:05:00,33.03,33.04,33.0,33.02,5700.0,23.7033,23.7104,23.6817,23.6961,5700.0
2009-06-12 14:10:00,33.01,33.05,33.01,33.04,3900.0,23.6889,23.7176,23.6889,23.7104,3900.0
2009-06-12 14:15:00,33.05,33.05,33.0,33.03,3800.0,23.7176,23.7176,23.6817,23.7033,3800.0
2009-06-12 14:20:00,33.03,33.07,33.0,33.0,8500.0,23.7033,23.732,23.6817,23.6817,8500.0
2009-06-12 14:25:00,33.01,33.06,32.98,33.04,8600.0,23.6889,23.7248,23.6674,23.7104,8600.0
2009-06-12 14:30:00,33.05,33.11,33.05,33.07,5600.0,23.7176,23.7607,23.7176,23.732,5600.0
2009-06-12 14:35:00,33.08,33.09,33.06,33.09,3400.0,23.7391,23.7463,23.7248,23.7463,3400.0
2009-06-12 14:40:00,33.08,33.32,33.08,33.27,10500.0,23.7391,23.9114,23.7391,23.8755,10500.0
2009-06-12 14:45:00,33.26,33.31,33.25,33.25,10000.0,23.8683,23.9042,23.8611,23.8611,10000.0
2009-06-12 14:50:00,33.25,33.3,33.21,33.28,7200.0,23.8611,23.897,23.8324,23.8827,7200.0
2009-06-12 14:55:00,33.28,33.34,33.25,33.3,8400.0,23.8827,23.9257,23.8611,23.897,8400.0
2009-06-12 15:00:00,33.31,33.38,33.31,33.37,12000.0,23.9042,23.9544,23.9042,23.9473,12000.0
2009-06-12 15:05:00,33.37,33.39,33.33,33.33,6000.0,23.9473,23.9616,23.9186,23.9186,6000.0
2009-06-12 15:10:00,33.33,33.42,33.32,33.37,5800.0,23.9186,23.9831,23.9114,23.9473,5800.0
2009-06-12 15:15:00,33.37,33.38,33.35,33.37,3900.0,23.9473,23.9544,23.9329,23.9473,3900.0
2009-06-12 15:20:00,33.35,33.37,33.33,33.33,5800.0,23.9329,23.9473,23.9186,23.9186,5800.0
2009-06-12 15:25:00,33.35,33.35,33.28,33.35,7100.0,23.9329,23.9329,23.8827,23.9329,7100.0
2009-06-12 15:30:00,33.37,33.39,33.35,33.35,8700.0,23.9473,23.9616,23.9329,23.9329,8700.0
2009-06-12 15:35:00,33.33,33.33,33.22,33.25,15700.0,23.9186,23.9186,23.8396,23.8611,15700.0
2009-06-12 15:40:00,33.25,33.31,33.25,33.27,14800.0,23.8611,23.9042,23.8611,23.8755,14800.0
2009-06-12 15:45:00,33.3,33.3,33.22,33.27,15800.0,23.897,23.897,23.8396,23.8755,15800.0
2009-06-12 15:50:00,33.27,33.4,33.27,33.35,21500.0,23.8755,23.9688,23.8755,23.9329,21500.0
2009-06-12 15:55:00,33.33,33.43,33.32,33.42,59900.0,23.9186,23.9903,23.9114,23.9831,59900.0
2009-06-15 09:30:00,32.48,32.78,32.48,32.57,11400.0,23.3086,23.5239,23.3086,23.3732,11400.0
2009-06-15 09:35:00,32.6,32.77,32.52,32.54,5800.0,23.3947,23.5167,23.3373,23.3516,5800.0
2009-06-15 09:40:00,32.52,32.57,32.45,32.45,11000.0,23.3373,23.3732,23.287,23.287,11000.0
2009-06-15 09:45:00,32.43,32.43,32.19,32.24,11600.0,23.2727,23.2727,23.1005,23.1363,11600.0
2009-06-15 09:50:00,32.21,32.24,32.11,32.23,6400.0,23.1148,23.1363,23.043,23.1292,6400.0
2009-06-15 09:55:00,32.21,32.37,32.21,32.37,9100.0,23.1148,23.2296,23.1148,23.2296,9100.0
2009-06-15 10:00:00,32.36,32.36,32.19,32.19,15700.0,23.2225,23.2225,23.1005,23.1005,15700.0
2009-06-15 10:05:00,32.2,32.23,32.13,32.18,8000.0,23.1076,23.1292,23.0574,23.0933,8000.0
2009-06-15 10:10:00,32.19,32.27,32.19,32.2,7000.0,23.1005,23.1579,23.1005,23.1076,7000.0
2009-06-15 10:15:00,32.2,32.23,32.14,32.2,8600.0,23.1076,23.1292,23.0646,23.1076,8600.0
2009-06-15 10:20:00,32.18,32.22,32.13,32.16,8600.0,23.0933,23.122,23.0574,23.0789,8600.0
2009-06-15 10:25:00,32.16,32.16,32.06,32.08,6900.0,23.0789,23.0789,23.0072,23.0215,6900.0
2009-06-15 10:30:00,32.11,32.11,31.88,31.93,16100.0,23.043,23.043,22.878,22.9139,16100.0
2009-06-15 10:35:00,31.95,31.95,31.78,31.81,21000.0,22.9282,22.9282,22.8062,22.8278,21000.0
2009-06-15 10:40:00,31.84,31.85,31.72,31.77,21200.0,22.8493,22.8565,22.7632,22.7991,21200.0
2009-06-15 10:45:00,31.8,31.91,31.79,31.88,5900.0,22.8206,22.8995,22.8134,22.878,5900.0
2009-06-15 10:50:00,31.87,31.98,31.84,31.91,5300.0,22.8708,22.9498,22.8493,22.8995,5300.0
2009-06-15 10:55:00,31.96,31.98,31.86,31.93,15700.0,22.9354,22.9498,22.8636,22.9139,15700.0
2009-06-15 11:00:00,31.95,31.95,31.78,31.79,15300.0,22.9282,22.9282,22.8062,22.8134,15300.0
2009-06-15 11:05:00,31.79,31.79,31.69,31.72,13300.0,22.8134,22.8134,22.7416,22.7632,13300.0
2009-06-15 11:10:00,31.71,31.81,31.69,31.78,9700.0,22.756,22.8278,22.7416,22.8062,9700.0
2009-06-15 11:15:00,31.82,31.83,31.7,31.75,6000.0,22.8349,22.8421,22.7488,22.7847,6000.0
2009-06-15 11:20:00,31.74,31.74,31.67,31.7,11800.0,22.7775,22.7775,22.7273,22.7488,11800.0
2009-06-15 11:25:00,31.69,31.75,31.67,31.74,5900.0,22.7416,22.7847,22.7273,22.7775,5900.0
2009-06-15 11:30:00,31.76,31.83,31.75,31.8,5800.0,22.7919,22.8421,22.7847,22.8206,5800.0
2009-06-15 11:35:00,31.78,31.82,31.76,31.77,7200.0,22.8062,22.8349,22.7919,22.7991,7200.0
2009-06-15 11:40:00,31.78,31.88,31.74,31.87,11400.0,22.8062,22.878,22.7775,22.8708,11400.0
2009-06-15 11:45:00,31.89,31.94,31.88,31.9,8900.0,22.8852,22.921,22.878,22.8923,8900.0
2009-06-15 11:50:00,31.9,31.93,31.81,31.86,9400.0,22.8923,22.9139,22.8278,22.8636,9400.0
2009-06-15 11:55:00,31.88,31.89,31.84,31.86,2500.0,22.878,22.8852,22.8493,22.8636,2500.0
2009-06-15 12:00:00,31.86,31.92,31.81,31.81,5300.0,22.8636,22.9067,22.8278,22.8278,5300.0
2009-06-15 12:05:00,31.83,31.85,31.77,31.83,5100.0,22.8421,22.8565,22.7991,22.8421,5100.0
2009-06-15 12:10:00,31.81,31.82,31.78,31.82,1800.0,22.8278,22.8349,22.8062,22.8349,1800.0
2009-06-15 12:15:00,31.81,31.82,31.75,31.78,4300.0,22.8278,22.8349,22.7847,22.8062,4300.0
2009-06-15 12:20:00,31.79,31.8,31.77,31.79,4600.0,22.8134,22.8206,22.7991,22.8134,4600.0
2009-06-15 12:25:00,31.78,31.8,31.72,31.75,3800.0,22.8062,22.8206,22.7632,22.7847,3800.0
2009-06-15 12:30:00,31.75,31.86,31.75,31.86,4000.0,22.7847,22.8636,22.7847,22.8636,4000.0
2009-06-15 12:35:00,31.85,31.9,31.84,31.86,7000.0,22.8565,22.8923,22.8493,22.8636,7000.0
2009-06-15 12:40:00,31.86,31.9,31.86,31.9,3300.0,22.8636,22.8923,22.8636,22.8923,3300.0
2009-06-15 12:45:00,31.9,31.9,31.79,31.81,8500.0,22.8923,22.8923,22.8134,22.8278,8500.0
2009-06-15 12:50:00,31.83,31.9,31.74,31.76,21200.0,22.8421,22.8923,22.7775,22.7919,21200.0
2009-06-15 12:55:00,31.77,31.84,31.77,31.83,4100.0,22.7991,22.8493,22.7991,22.8421,4100.0
2009-06-15 13:00:00,31.82,31.86,31.74,31.74,7500.0,22.8349,22.8636,22.7775,22.7775,7500.0
2009-06-15 13:05:00,31.71,31.8,31.71,31.8,5000.0,22.756,22.8206,22.756,22.8206,5000.0
2009-06-15 13:10:00,31.8,31.84,31.8,31.82,4200.0,22.8206,22.8493,22.8206,22.8349,4200.0
2009-06-15 13:15:00,31.81,31.82,31.76,31.77,7800.0,22.8278,22.8349,22.7919,22.7991,7800.0
2009-06-15 13:20:00,31.75,31.76,31.71,31.76,8200.0,22.7847,22.7919,22.756,22.7919,8200.0
2009-06-15 13:25:00,31.76,31.77,31.69,31.71,6000.0,22.7919,22.7991,22.7416,22.756,6000.0
2009-06-15 13:30:00,31.71,31.71,31.59,31.63,10600.0,22.756,22.756,22.6699,22.6986,10600.0
2009-06-15 13:35:00,31.63,31.65,31.6,31.65,6600.0,22.6986,22.7129,22.6771,22.7129,6600.0
2009-06-15 13:40:00,31.64,31.69,31.63,31.69,9800.0,22.7058,22.7416,22.6986,22.7416,9800.0
2009-06-15 13:45:00,31.71,31.8,31.71,31.78,7800.0,22.756,22.8206,22.756,22.8062,7800.0
2009-06-15 13:50:00,31.78,31.79,31.74,31.76,4400.0,22.8062,22.8134,22.7775,22.7919,4400.0
2009-06-15 13:55:00,31.77,31.78,31.72,31.75,6600.0,22.7991,22.8062,22.7632,22.7847,6600.0
2009-06-15 14:00:00,31.75,31.85,31.75,31.85,14900.0,22.7847,22.8565,22.7847,22.8565,14900.0
2009-06-15 14:05:00,31.84,31.86,31.81,31.82,8300.0,22.8493,22.8636,22.8278,22.8349,8300.0
2009-06-15 14:10:00,31.82,31.83,31.77,31.78,8400.0,22.8349,22.8421,22.7991,22.8062,8400.0
2009-06-15 14:15:00,31.77,31.77,31.68,31.73,10500.0,22.7991,22.7991,22.7345,22.7703,10500.0
2009-06-15 14:20:00,31.72,31.77,31.72,31.76,11200.0,22.7632,22.7991,22.7632,22.7919,11200.0
2009-06-15 14:25:00,31.75,31.81,31.74,31.74,14900.0,22.7847,22.8278,22.7775,22.7775,14900.0
2009-06-15 14:30:00,31.74,31.76,31.71,31.76,9800.0,22.7775,22.7919,22.756,22.7919,9800.0
2009-06-15 14:35:00,31.77,31.77,31.72,31.76,11300.0,22.7991,22.7991,22.7632,22.7919,11300.0
2009-06-15 14:40:00,31.75,31.78,31.72,31.75,15600.0,22.7847,22.8062,22.7632,22.7847,15600.0
2009-06-15 14:45:00,31.75,31.81,31.73,31.79,15000.0,22.7847,22.8278,22.7703,22.8134,15000.0
2009-06-15 14:50:00,31.79,31.82,31.75,31.78,7700.0,22.8134,22.8349,22.7847,22.8062,7700.0
2009-06-15 14:55:00,31.78,31.8,31.75,31.8,16600.0,22.8062,22.8206,22.7847,22.8206,16600.0
2009-06-15 15:00:00,31.81,31.82,31.75,31.78,13400.0,22.8278,22.8349,22.7847,22.8062,13400.0
2009-06-15 15:05:00,31.77,31.81,31.77,31.8,10900.0,22.7991,22.8278,22.7991,22.8206,10900.0
2009-06-15 15:10:00,31.82,31.85,31.8,31.8,12100.0,22.8349,22.8565,22.8206,22.8206,12100.0
2009-06-15 15:15:00,31.81,31.86,31.78,31.81,18800.0,22.8278,22.8636,22.8062,22.8278,18800.0
2009-06-15 15:20:00,31.81,31.84,31.78,31.78,27700.0,22.8278,22.8493,22.8062,22.8062,27700.0
2009-06-15 15:25:00,31.78,31.84,31.76,31.8,43200.0,22.8062,22.8493,22.7919,22.8206,43200.0
2009-06-15 15:30:00,31.81,31.84,31.79,31.82,35500.0,22.8278,22.8493,22.8134,22.8349,35500.0
2009-06-15 15:35:00,31.81,31.95,31.8,31.85,42100.0,22.8278,22.9282,22.8206,22.8565,42100.0
2009-06-15 15:40:00,31.84,31.84,31.75,31.79,26900.0,22.8493,22.8493,22.7847,22.8134,26900.0
2009-06-15 15:45:00,31.8,31.92,31.8,31.84,34500.0,22.8206,22.9067,22.8206,22.8493,34500.0
2009-06-15 15:50:00,31.84,31.85,31.77,31.83,39400.0,22.8493,22.8565,22.7991,22.8421,39400.0
2009-06-15 15:55:00,31.83,31.93,31.78,31.86,90300.0,22.8421,22.9139,22.8062,22.8636,90300.0
2009-06-16 09:30:00,32.06,32.1,31.86,32.02,6000.0,23.0072,23.0359,22.8636,22.9785,6000.0
2009-06-16 09:35:00,32.02,32.3,32.02,32.15,4500.0,22.9785,23.1794,22.9785,23.0717,4500.0
2009-06-16 09:40:00,32.18,32.24,32.18,32.21,4400.0,23.0933,23.1363,23.0933,23.1148,4400.0
2009-06-16 09:45:00,32.2,32.29,32.2,32.29,5800.0,23.1076,23.1722,23.1076,23.1722,5800.0
2009-06-16 09:50:00,32.3,32.33,32.19,32.21,8300.0,23.1794,23.2009,23.1005,23.1148,8300.0
2009-06-16 09:55:00,32.17,32.17,32.06,32.08,6700.0,23.0861,23.0861,23.0072,23.0215,6700.0
2009-06-16 10:00:00,32.11,32.21,32.08,32.19,5600.0,23.043,23.1148,23.0215,23.1005,5600.0
2009-06-16 10:05:00,32.21,32.24,32.15,32.18,6500.0,23.1148,23.1363,23.0717,23.0933,6500.0
2009-06-16 10:10:00,32.18,32.19,32.03,32.03,3400.0,23.0933,23.1005,22.9856,22.9856,3400.0
2009-06-16 10:15:00,32.01,32.04,31.87,31.91,4800.0,22.9713,22.9928,22.8708,22.8995,4800.0
2009-06-16 10:20:00,31.91,31.94,31.87,31.92,4800.0,22.8995,22.921,22.8708,22.9067,4800.0
2009-06-16 10:25:00,31.93,31.96,31.88,31.92,3200.0,22.9139,22.9354,22.878,22.9067,3200.0
2009-06-16 10:30:00,31.91,31.98,31.91,31.93,3300.0,22.8995,22.9498,22.8995,22.9139,3300.0
2009-06-16 10:35:00,31.94,32.04,31.89,32.04,4900.0,22.921,22.9928,22.8852,22.9928,4900.0
2009-06-16 10:40:00,32.04,32.05,31.98,32.05,3400.0,22.9928,23.0,22.9498,23.0,3400.0
2009-06-16 10:45:00,32.03,32.03,31.98,31.99,2900.0,22.9856,22.9856,22.9498,22.9569,2900.0
2009-06-16 10:50:00,31.98,31.98,31.94,31.96,2100.0,22.9498,22.9498,22.921,22.9354,2100.0
2009-06-16 10:55:00,31.95,31.96,31.94,31.94,1100.0,22.9282,22.9354,22.921,22.921,1100.0
2009-06-16 11:00:00,31.95,32.06,31.95,32.02,7400.0,22.9282,23.0072,22.9282,22.9785,7400.0
2009-06-16 11:05:00,32.02,32.05,31.99,32.0,1800.0,22.9785,23.0,22.9569,22.9641,1800.0
2009-06-16 11:10:00,32.01,32.01,31.97,31.99,1500.0,22.9713,22.9713,22.9426,22.9569,1500.0
2009-06-16 11:15:00,32.01,32.01,31.97,31.97,800.0,22.9713,22.9713,22.9426,22.9426,800.0
2009-06-16 11:20:00,31.97,31.97,31.9,31.9,1600.0,22.9426,22.9426,22.8923,22.8923,1600.0
2009-06-16 11:25:00,31.91,31.93,31.83,31.86,3800.0,22.8995,22.9139,22.8421,22.8636,3800.0
2009-06-16 11:30:00,31.86,31.86,31.82,31.85,6900.0,22.8636,22.8636,22.8349,22.8565,6900.0
2009-06-16 11:35:00,31.83,31.86,31.81,31.83,4700.0,22.8421,22.8636,22.8278,22.8421,4700.0
2009-06-16 11:40:00,31.82,31.84,31.79,31.79,1700.0,22.8349,22.8493,22.8134,22.8134,1700.0
2009-06-16 11:45:00,31.77,31.77,31.67,31.67,2900.0,22.7991,22.7991,22.7273,22.7273,2900.0
2009-06-16 11:50:00,31.66,31.68,31.64,31.65,3700.0,22.7201,22.7345,22.7058,22.7129,3700.0
2009-06-16 11:55:00,31.67,31.69,31.61,31.61,2700.0,22.7273,22.7416,22.6842,22.6842,2700.0
2009-06-16 12:00:00,31.64,31.65,31.61,31.65,2800.0,22.7058,22.7129,22.6842,22.7129,2800.0
2009-06-16 12:05:00,31.66,31.66,31.63,31.64,2600.0,22.7201,22.7201,22.6986,22.7058,2600.0
2009-06-16 12:10:00,31.65,31.67,31.65,31.67,1400.0,22.7129,22.7273,22.7129,22.7273,1400.0
2009-06-16 12:15:00,31.67,31.69,31.66,31.68,3700.0,22.7273,22.7416,22.7201,22.7345,3700.0
2009-06-16 12:20:00,31.67,31.67,31.65,31.66,1300.0,22.7273,22.7273,22.7129,22.7201,1300.0
2009-06-16 12:25:00,31.65,31.74,31.65,31.73,4900.0,22.7129,22.7775,22.7129,22.7703,4900.0
2009-06-16 12:30:00,31.72,31.72,31.62,31.62,4100.0,22.7632,22.7632,22.6914,22.6914,4100.0
2009-06-16 12:35:00,31.6,31.61,31.5,31.5,4600.0,22.6771,22.6842,22.6053,22.6053,4600.0
2009-06-16 12:40:00,31.5,31.5,31.36,31.39,8000.0,22.6053,22.6053,22.5048,22.5264,8000.0
2009-06-16 12:45:00,31.39,31.39,31.27,31.27,4400.0,22.5264,22.5264,22.4402,22.4402,4400.0
2009-06-16 12:50:00,31.26,31.29,31.22,31.29,7000.0,22.4331,22.4546,22.4044,22.4546,7000.0
2009-06-16 12:55:00,31.29,31.31,31.27,31.31,8600.0,22.4546,22.4689,22.4402,22.4689,8600.0
2009-06-16 13:00:00,31.28,31.29,31.2,31.27,4200.0,22.4474,22.4546,22.39,22.4402,4200.0
2009-06-16 13:05:00,31.28,31.3,31.26,31.26,2500.0,22.4474,22.4618,22.4331,22.4331,2500.0
2009-06-16 13:10:00,31.27,31.27,31.23,31.25,2200.0,22.4402,22.4402,22.4115,22.4259,2200.0
2009-06-16 13:15:00,31.25,31.26,31.22,31.22,3300.0,22.4259,22.4331,22.4044,22.4044,3300.0
2009-06-16 13:20:00,31.25,31.27,31.19,31.21,5000.0,22.4259,22.4402,22.3828,22.3972,5000.0
2009-06-16 13:25:00,31.21,31.33,31.21,31.32,4200.0,22.3972,22.4833,22.3972,22.4761,4200.0
2009-06-16 13:30:00,31.33,31.33,31.28,31.28,2700.0,22.4833,22.4833,22.4474,22.4474,2700.0
2009-06-16 13:35:00,31.3,31.33,31.28,31.33,5300.0,22.4618,22.4833,22.4474,22.4833,5300.0
2009-06-16 13:40:00,31.32,31.39,31.31,31.39,3300.0,22.4761,22.5264,22.4689,22.5264,3300.0
2009-06-16 13:45:00,31.39,31.42,31.39,31.42,1200.0,22.5264,22.5479,22.5264,22.5479,1200.0
2009-06-16 13:50:00,31.4,31.41,31.35,31.35,6200.0,22.5335,22.5407,22.4976,22.4976,6200.0
2009-06-16 13:55:00,31.34,31.34,31.29,31.31,5000.0,22.4905,22.4905,22.4546,22.4689,5000.0
2009-06-16 14:00:00,31.29,31.29,31.16,31.16,14200.0,22.4546,22.4546,22.3613,22.3613,14200.0
2009-06-16 14:05:00,31.17,31.17,31.08,31.1,10500.0,22.3685,22.3685,22.3039,22.3182,10500.0
2009-06-16 14:10:00,31.09,31.2,31.08,31.18,9100.0,22.3111,22.39,22.3039,22.3756,9100.0
2009-06-16 14:15:00,31.17,31.17,31.1,31.15,4000.0,22.3685,22.3685,22.3182,22.3541,4000.0
2009-06-16 14:20:00,31.14,31.16,31.12,31.14,3000.0,22.3469,22.3613,22.3326,22.3469,3000.0
2009-06-16 14:25:00,31.14,31.14,31.08,31.1,6300.0,22.3469,22.3469,22.3039,22.3182,6300.0
2009-06-16 14:30:00,31.09,31.12,31.04,31.1,6800.0,22.3111,22.3326,22.2752,22.3182,6800.0
2009-06-16 14:35:00,31.1,31.2,31.06,31.2,8500.0,22.3182,22.39,22.2895,22.39,8500.0
2009-06-16 14:40:00,31.18,31.18,31.14,31.16,6400.0,22.3756,22.3756,22.3469,22.3613,6400.0
2009-06-16 14:45:00,31.16,31.19,31.14,31.16,8300.0,22.3613,22.3828,22.3469,22.3613,8300.0
2009-06-16 14:50:00,31.16,31.18,31.11,31.17,15400.0,22.3613,22.3756,22.3254,22.3685,15400.0
2009-06-16 14:55:00,31.15,31.17,31.05,31.08,53200.0,22.3541,22.3685,22.2824,22.3039,53200.0
2009-06-16 15:00:00,31.08,31.09,30.98,31.06,71700.0,22.3039,22.3111,22.2321,22.2895,71700.0
2009-06-16 15:05:00,31.06,31.11,31.03,31.05,17600.0,22.2895,22.3254,22.268,22.2824,17600.0
2009-06-16 15:10:00,31.05,31.06,31.02,31.05,13000.0,22.2824,22.2895,22.2608,22.2824,13000.0
2009-06-16 15:15:00,31.05,31.18,31.05,31.15,14100.0,22.2824,22.3756,22.2824,22.3541,14100.0
2009-06-16 15:20:00,31.16,31.16,31.08,31.09,6500.0,22.3613,22.3613,22.3039,22.3111,6500.0
2009-06-16 15:25:00,31.09,31.09,31.0,31.09,16700.0,22.3111,22.3111,22.2465,22.3111,16700.0
2009-06-16 15:30:00,31.09,31.16,31.07,31.11,22600.0,22.3111,22.3613,22.2967,22.3254,22600.0
2009-06-16 15:35:00,31.1,31.17,31.06,31.14,18400.0,22.3182,22.3685,22.2895,22.3469,18400.0
2009-06-16 15:40:00,31.15,31.23,31.12,31.16,16000.0,22.3541,22.4115,22.3326,22.3613,16000.0
2009-06-16 15:45:00,31.17,31.23,31.14,31.15,15300.0,22.3685,22.4115,22.3469,22.3541,15300.0
2009-06-16 15:50:00,31.14,31.15,31.05,31.12,27100.0,22.3469,22.3541,22.2824,22.3326,27100.0
2009-06-16 15:55:00,31.12,31.12,31.02,31.04,55600.0,22.3326,22.3326,22.2608,22.2752,55600.0
2009-06-17 09:30:00,30.99,31.4,30.81,30.81,21100.0,22.2393,22.5335,22.1101,22.1101,21100.0
2009-06-17 09:35:00,30.84,30.88,30.73,30.87,9100.0,22.1317,22.1604,22.0527,22.1532,9100.0
2009-06-17 09:40:00,30.82,30.83,30.62,30.63,8500.0,22.1173,22.1245,21.9738,21.981,8500.0
2009-06-17 09:45:00,30.68,30.68,30.5,30.51,16800.0,22.0168,22.0168,21.8877,21.8948,16800.0
2009-06-17 09:50:00,30.5,30.51,30.35,30.41,20100.0,21.8877,21.8948,21.78,21.8231,20100.0
2009-06-17 09:55:00,30.44,30.44,30.33,30.35,5100.0,21.8446,21.8446,21.7657,21.78,5100.0
2009-06-17 10:00:00,30.32,30.33,30.23,30.27,24600.0,21.7585,21.7657,21.6939,21.7226,24600.0
2009-06-17 10:05:00,30.31,30.48,30.25,30.45,12800.0,21.7513,21.8733,21.7083,21.8518,12800.0
2009-06-17 10:10:00,30.48,30.48,30.31,30.32,26100.0,21.8733,21.8733,21.7513,21.7585,26100.0
2009-06-17 10:15:00,30.34,30.44,30.3,30.4,12100.0,21.7728,21.8446,21.7441,21.8159,12100.0
2009-06-17 10:20:00,30.4,30.41,30.23,30.24,32600.0,21.8159,21.8231,21.6939,21.7011,32600.0
2009-06-17 10:25:00,30.25,30.26,30.11,30.21,72700.0,21.7083,21.7154,21.6078,21.6796,72700.0
2009-06-17 10:30:00,30.22,30.22,30.07,30.08,34500.0,21.6867,21.6867,21.5791,21.5863,34500.0
2009-06-17 10:35:00,30.07,30.07,30.0,30.01,52700.0,21.5791,21.5791,21.5288,21.536,52700.0
2009-06-17 10:40:00,30.05,30.15,30.0,30.0,21300.0,21.5647,21.6365,21.5288,21.5288,21300.0
2009-06-17 10:45:00,30.02,30.12,29.99,30.09,50000.0,21.5432,21.615,21.5217,21.5934,50000.0
2009-06-17 10:50:00,30.08,30.18,30.04,30.15,19300.0,21.5863,21.658,21.5576,21.6365,19300.0
2009-06-17 10:55:00,30.16,30.18,30.1,30.15,7500.0,21.6437,21.658,21.6006,21.6365,7500.0
2009-06-17 11:00:00,30.15,30.27,30.15,30.21,14800.0,21.6365,21.7226,21.6365,21.6796,14800.0
2009-06-17 11:05:00,30.21,30.22,30.17,30.17,17000.0,21.6796,21.6867,21.6508,21.6508,17000.0
2009-06-17 11:10:00,30.16,30.18,30.09,30.1,13500.0,21.6437,21.658,21.5934,21.6006,13500.0
2009-06-17 11:15:00,30.11,30.25,30.08,30.25,16300.0,21.6078,21.7083,21.5863,21.7083,16300.0
2009-06-17 11:20:00,30.25,30.29,30.23,30.27,16700.0,21.7083,21.737,21.6939,21.7226,16700.0
2009-06-17 11:25:00,30.28,30.34,30.23,30.23,18300.0,21.7298,21.7728,21.6939,21.6939,18300.0
2009-06-17 11:30:00,30.23,30.25,30.2,30.21,12200.0,21.6939,21.7083,21.6724,21.6796,12200.0
2009-06-17 11:35:00,30.22,30.22,30.12,30.13,12900.0,21.6867,21.6867,21.615,21.6221,12900.0
2009-06-17 11:40:00,30.14,30.19,30.11,30.16,18800.0,21.6293,21.6652,21.6078,21.6437,18800.0
2009-06-17 11:45:00,30.16,30.17,30.11,30.12,13300.0,21.6437,21.6508,21.6078,21.615,13300.0
2009-06-17 11:50:00,30.13,30.15,30.06,30.12,13700.0,21.6221,21.6365,21.5719,21.615,13700.0
2009-06-17 11:55:00,30.12,30.21,30.09,30.19,19700.0,21.615,21.6796,21.5934,21.6652,19700.0
2009-06-17 12:00:00,30.2,30.24,30.19,30.19,16900.0,21.6724,21.7011,21.6652,21.6652,16900.0
2009-06-17 12:05:00,30.2,30.24,30.17,30.21,29900.0,21.6724,21.7011,21.6508,21.6796,29900.0
2009-06-17 12:10:00,30.2,30.25,30.17,30.25,19600.0,21.6724,21.7083,21.6508,21.7083,19600.0
2009-06-17 12:15:00,30.25,30.28,30.24,30.24,7100.0,21.7083,21.7298,21.7011,21.7011,7100.0
2009-06-17 12:20:00,30.27,30.41,30.25,30.35,22500.0,21.7226,21.8231,21.7083,21.78,22500.0
2009-06-17 12:25:00,30.38,30.38,30.3,30.3,18500.0,21.8015,21.8015,21.7441,21.7441,18500.0
2009-06-17 12:30:00,30.31,30.31,30.24,30.24,13200.0,21.7513,21.7513,21.7011,21.7011,13200.0
2009-06-17 12:35:00,30.23,30.27,30.2,30.27,9700.0,21.6939,21.7226,21.6724,21.7226,9700.0
2009-06-17 12:40:00,30.26,30.3,30.2,30.29,10500.0,21.7154,21.7441,21.6724,21.737,10500.0
2009-06-17 12:45:00,30.34,30.34,30.2,30.22,8100.0,21.7728,21.7728,21.6724,21.6867,8100.0
2009-06-17 12:50:00,30.19,30.2,30.16,30.17,6400.0,21.6652,21.6724,21.6437,21.6508,6400.0
2009-06-17 12:55:00,30.16,30.19,30.16,30.18,3200.0,21.6437,21.6652,21.6437,21.658,3200.0
2009-06-17 13:00:00,30.17,30.21,30.17,30.2,5600.0,21.6508,21.6796,21.6508,21.6724,5600.0
2009-06-17 13:05:00,30.2,30.23,30.15,30.22,9900.0,21.6724,21.6939,21.6365,21.6867,9900.0
2009-06-17 13:10:00,30.21,30.23,30.2,30.22,6700.0,21.6796,21.6939,21.6724,21.6867,6700.0
2009-06-17 13:15:00,30.21,30.22,30.18,30.2,13100.0,21.6796,21.6867,21.658,21.6724,13100.0
2009-06-17 13:20:00,30.21,30.29,30.2,30.23,10000.0,21.6796,21.737,21.6724,21.6939,10000.0
2009-06-17 13:25:00,30.25,30.33,30.25,30.31,7300.0,21.7083,21.7657,21.7083,21.7513,7300.0
2009-06-17 13:30:00,30.32,30.35,30.3,30.34,9100.0,21.7585,21.78,21.7441,21.7728,9100.0
2009-06-17 13:35:00,30.38,30.44,30.37,30.42,10900.0,21.8015,21.8446,21.7944,21.8303,10900.0
2009-06-17 13:40:00,30.43,30.5,30.43,30.45,24400.0,21.8374,21.8877,21.8374,21.8518,24400.0
2009-06-17 13:45:00,30.46,30.5,30.45,30.45,8400.0,21.859,21.8877,21.8518,21.8518,8400.0
2009-06-17 13:50:00,30.45,30.46,30.42,30.45,6400.0,21.8518,21.859,21.8303,21.8518,6400.0
2009-06-17 13:55:00,30.44,30.5,30.44,30.44,10000.0,21.8446,21.8877,21.8446,21.8446,10000.0
2009-06-17 14:00:00,30.44,30.51,30.41,30.46,11800.0,21.8446,21.8948,21.8231,21.859,11800.0
2009-06-17 14:05:00,30.46,30.47,30.39,30.42,10400.0,21.859,21.8661,21.8087,21.8303,10400.0
2009-06-17 14:10:00,30.42,30.44,30.41,30.43,7700.0,21.8303,21.8446,21.8231,21.8374,7700.0
2009-06-17 14:15:00,30.44,30.44,30.41,30.43,4400.0,21.8446,21.8446,21.8231,21.8374,4400.0
2009-06-17 14:20:00,30.42,30.52,30.42,30.52,13000.0,21.8303,21.902,21.8303,21.902,13000.0
2009-06-17 14:25:00,30.51,30.56,30.49,30.56,8600.0,21.8948,21.9307,21.8805,21.9307,8600.0
2009-06-17 14:30:00,30.57,30.58,30.43,30.43,15100.0,21.9379,21.9451,21.8374,21.8374,15100.0
2009-06-17 14:35:00,30.43,30.44,30.41,30.44,5500.0,21.8374,21.8446,21.8231,21.8446,5500.0
2009-06-17 14:40:00,30.43,30.43,30.3,30.31,15700.0,21.8374,21.8374,21.7441,21.7513,15700.0
2009-06-17 14:45:00,30.3,30.34,30.26,30.33,9100.0,21.7441,21.7728,21.7154,21.7657,9100.0
2009-06-17 14:50:00,30.33,30.34,30.3,30.31,13200.0,21.7657,21.7728,21.7441,21.7513,13200.0
2009-06-17 14:55:00,30.31,30.35,30.31,30.31,19200.0,21.7513,21.78,21.7513,21.7513,19200.0
2009-06-17 15:00:00,30.31,30.35,30.28,30.34,19000.0,21.7513,21.78,21.7298,21.7728,19000.0
2009-06-17 15:05:00,30.34,30.35,30.25,30.31,15100.0,21.7728,21.78,21.7083,21.7513,15100.0
2009-06-17 15:10:00,30.3,30.35,30.27,30.34,15200.0,21.7441,21.78,21.7226,21.7728,15200.0
2009-06-17 15:15:00,30.34,30.35,30.29,30.35,12200.0,21.7728,21.78,21.737,21.78,12200.0
2009-06-17 15:20:00,30.34,30.35,30.28,30.34,26900.0,21.7728,21.78,21.7298,21.7728,26900.0
2009-06-17 15:25:00,30.33,30.34,30.18,30.2,28900.0,21.7657,21.7728,21.658,21.6724,28900.0
2009-06-17 15:30:00,30.2,30.23,30.16,30.2,25400.0,21.6724,21.6939,21.6437,21.6724,25400.0
2009-06-17 15:35:00,30.21,30.24,30.19,30.23,30600.0,21.6796,21.7011,21.6652,21.6939,30600.0
2009-06-17 15:40:00,30.24,30.37,30.21,30.36,80700.0,21.7011,21.7944,21.6796,21.7872,80700.0
2009-06-17 15:45:00,30.36,30.4,30.31,30.38,58000.0,21.7872,21.8159,21.7513,21.8015,58000.0
2009-06-17 15:50:00,30.4,30.42,30.32,30.34,42900.0,21.8159,21.8303,21.7585,21.7728,42900.0
2009-06-17 15:55:00,30.35,30.35,30.25,30.32,83100.0,21.78,21.78,21.7083,21.7585,83100.0
2009-06-18 09:30:00,30.3,30.57,30.23,30.24,16500.0,21.7441,21.9379,21.6939,21.7011,16500.0
2009-06-18 09:35:00,30.17,30.17,29.84,29.92,14800.0,21.6508,21.6508,21.414,21.4714,14800.0
2009-06-18 09:40:00,29.91,30.06,29.89,30.03,14100.0,21.4643,21.5719,21.4499,21.5504,14100.0
2009-06-18 09:45:00,30.03,30.15,30.02,30.15,8900.0,21.5504,21.6365,21.5432,21.6365,8900.0
2009-06-18 09:50:00,30.12,30.18,29.98,30.16,14500.0,21.615,21.658,21.5145,21.6437,14500.0
2009-06-18 09:55:00,30.16,30.47,30.12,30.46,10800.0,21.6437,21.8661,21.615,21.859,10800.0
2009-06-18 10:00:00,30.36,30.51,30.36,30.4,17800.0,21.7872,21.8948,21.7872,21.8159,17800.0
2009-06-18 10:05:00,30.38,30.39,30.3,30.37,6100.0,21.8015,21.8087,21.7441,21.7944,6100.0
2009-06-18 10:10:00,30.38,30.57,30.38,30.46,14200.0,21.8015,21.9379,21.8015,21.859,14200.0
2009-06-18 10:15:00,30.47,30.58,30.47,30.54,11200.0,21.8661,21.9451,21.8661,21.9164,11200.0
2009-06-18 10:20:00,30.54,30.56,30.48,30.49,3900.0,21.9164,21.9307,21.8733,21.8805,3900.0
2009-06-18 10:25:00,30.48,30.5,30.46,30.5,4200.0,21.8733,21.8877,21.859,21.8877,4200.0
2009-06-18 10:30:00,30.49,30.51,30.39,30.43,6800.0,21.8805,21.8948,21.8087,21.8374,6800.0
2009-06-18 10:35:00,30.42,30.42,30.37,30.37,4000.0,21.8303,21.8303,21.7944,21.7944,4000.0
2009-06-18 10:40:00,30.36,30.39,30.25,30.26,4500.0,21.7872,21.8087,21.7083,21.7154,4500.0
2009-06-18 10:45:00,30.26,30.28,30.2,30.2,5800.0,21.7154,21.7298,21.6724,21.6724,5800.0
2009-06-18 10:50:00,30.22,30.22,30.1,30.11,5900.0,21.6867,21.6867,21.6006,21.6078,5900.0
2009-06-18 10:55:00,30.11,30.16,30.1,30.16,5900.0,21.6078,21.6437,21.6006,21.6437,5900.0
2009-06-18 11:00:00,30.17,30.22,30.13,30.19,6500.0,21.6508,21.6867,21.6221,21.6652,6500.0
2009-06-18 11:05:00,30.24,30.25,30.22,30.24,4400.0,21.7011,21.7083,21.6867,21.7011,4400.0
2009-06-18 11:10:00,30.23,30.28,30.23,30.27,6200.0,21.6939,21.7298,21.6939,21.7226,6200.0
2009-06-18 11:15:00,30.27,30.34,30.25,30.33,4500.0,21.7226,21.7728,21.7083,21.7657,4500.0
2009-06-18 11:20:00,30.34,30.37,30.33,30.36,2600.0,21.7728,21.7944,21.7657,21.7872,2600.0
2009-06-18 11:25:00,30.38,30.38,30.31,30.32,2900.0,21.8015,21.8015,21.7513,21.7585,2900.0
2009-06-18 11:30:00,30.31,30.31,30.25,30.26,3800.0,21.7513,21.7513,21.7083,21.7154,3800.0
2009-06-18 11:35:00,30.25,30.25,30.21,30.23,3700.0,21.7083,21.7083,21.6796,21.6939,3700.0
2009-06-18 11:40:00,30.23,30.25,30.19,30.19,3900.0,21.6939,21.7083,21.6652,21.6652,3900.0
2009-06-18 11:45:00,30.22,30.23,30.16,30.19,3500.0,21.6867,21.6939,21.6437,21.6652,3500.0
2009-06-18 11:50:00,30.21,30.23,30.2,30.22,1300.0,21.6796,21.6939,21.6724,21.6867,1300.0
2009-06-18 11:55:00,30.23,30.27,30.23,30.26,5600.0,21.6939,21.7226,21.6939,21.7154,5600.0
2009-06-18 12:00:00,30.29,30.29,30.25,30.26,4000.0,21.737,21.737,21.7083,21.7154,4000.0
2009-06-18 12:05:00,30.27,30.29,30.24,30.25,4700.0,21.7226,21.737,21.7011,21.7083,4700.0
2009-06-18 12:10:00,30.25,30.27,30.23,30.26,2300.0,21.7083,21.7226,21.6939,21.7154,2300.0
2009-06-18 12:15:00,30.28,30.3,30.28,30.29,5800.0,21.7298,21.7441,21.7298,21.737,5800.0
2009-06-18 12:20:00,30.28,30.29,30.21,30.21,8900.0,21.7298,21.737,21.6796,21.6796,8900.0
2009-06-18 12:25:00,30.21,30.26,30.17,30.26,6300.0,21.6796,21.7154,21.6508,21.7154,6300.0
2009-06-18 12:30:00,30.27,30.32,30.26,30.32,23000.0,21.7226,21.7585,21.7154,21.7585,23000.0
2009-06-18 12:35:00,30.32,30.32,30.27,30.29,4200.0,21.7585,21.7585,21.7226,21.737,4200.0
2009-06-18 12:40:00,30.29,30.32,30.28,30.3,13800.0,21.737,21.7585,21.7298,21.7441,13800.0
2009-06-18 12:45:00,30.3,30.39,30.27,30.38,10000.0,21.7441,21.8087,21.7226,21.8015,10000.0
2009-06-18 12:50:00,30.38,30.38,30.28,30.29,8500.0,21.8015,21.8015,21.7298,21.737,8500.0
2009-06-18 12:55:00,30.28,30.32,30.27,30.32,11700.0,21.7298,21.7585,21.7226,21.7585,11700.0
2009-06-18 13:00:00,30.32,30.34,30.31,30.33,8400.0,21.7585,21.7728,21.7513,21.7657,8400.0
2009-06-18 13:05:00,30.32,30.47,30.32,30.46,9000.0,21.7585,21.8661,21.7585,21.859,9000.0
2009-06-18 13:10:00,30.44,30.45,30.41,30.45,6600.0,21.8446,21.8518,21.8231,21.8518,6600.0
2009-06-18 13:15:00,30.46,30.49,30.39,30.41,10200.0,21.859,21.8805,21.8087,21.8231,10200.0
2009-06-18 13:20:00,30.42,30.49,30.42,30.49,6700.0,21.8303,21.8805,21.8303,21.8805,6700.0
2009-06-18 13:25:00,30.49,30.49,30.46,30.48,5700.0,21.8805,21.8805,21.859,21.8733,5700.0
2009-06-18 13:30:00,30.48,30.5,30.48,30.49,2700.0,21.8733,21.8877,21.8733,21.8805,2700.0
2009-06-18 13:35:00,30.5,30.51,30.44,30.44,10800.0,21.8877,21.8948,21.8446,21.8446,10800.0
2009-06-18 13:40:00,30.39,30.47,30.38,30.47,3400.0,21.8087,21.8661,21.8015,21.8661,3400.0
2009-06-18 13:45:00,30.47,30.48,30.43,30.44,4700.0,21.8661,21.8733,21.8374,21.8446,4700.0
2009-06-18 13:50:00,30.44,30.47,30.43,30.45,7400.0,21.8446,21.8661,21.8374,21.8518,7400.0
2009-06-18 13:55:00,30.43,30.44,30.37,30.39,5400.0,21.8374,21.8446,21.7944,21.8087,5400.0
2009-06-18 14:00:00,30.4,30.4,30.34,30.37,8800.0,21.8159,21.8159,21.7728,21.7944,8800.0
2009-06-18 14:05:00,30.35,30.38,30.31,30.32,7000.0,21.78,21.8015,21.7513,21.7585,7000.0
2009-06-18 14:10:00,30.33,30.34,30.24,30.3,5500.0,21.7657,21.7728,21.7011,21.7441,5500.0
2009-06-18 14:15:00,30.33,30.37,30.33,30.36,4400.0,21.7657,21.7944,21.7657,21.7872,4400.0
2009-06-18 14:20:00,30.36,30.37,30.25,30.29,8200.0,21.7872,21.7944,21.7083,21.737,8200.0
2009-06-18 14:25:00,30.31,30.35,30.26,30.35,9300.0,21.7513,21.78,21.7154,21.78,9300.0
2009-06-18 14:30:00,30.36,30.37,30.28,30.35,10300.0,21.7872,21.7944,21.7298,21.78,10300.0
2009-06-18 14:35:00,30.34,30.37,30.31,30.34,10600.0,21.7728,21.7944,21.7513,21.7728,10600.0
2009-06-18 14:40:00,30.35,30.42,30.34,30.39,7700.0,21.78,21.8303,21.7728,21.8087,7700.0
2009-06-18 14:45:00,30.4,30.45,30.37,30.38,6300.0,21.8159,21.8518,21.7944,21.8015,6300.0
2009-06-18 14:50:00,30.41,30.42,30.38,30.4,4700.0,21.8231,21.8303,21.8015,21.8159,4700.0
2009-06-18 14:55:00,30.42,30.46,30.38,30.45,5200.0,21.8303,21.859,21.8015,21.8518,5200.0
2009-06-18 15:00:00,30.48,30.48,30.4,30.4,6700.0,21.8733,21.8733,21.8159,21.8159,6700.0
2009-06-18 15:05:00,30.4,30.5,30.4,30.5,4500.0,21.8159,21.8877,21.8159,21.8877,4500.0
2009-06-18 15:10:00,30.47,30.5,30.45,30.49,5500.0,21.8661,21.8877,21.8518,21.8805,5500.0
2009-06-18 15:15:00,30.47,30.52,30.44,30.45,10200.0,21.8661,21.902,21.8446,21.8518,10200.0
2009-06-18 15:20:00,30.45,30.45,30.34,30.38,11100.0,21.8518,21.8518,21.7728,21.8015,11100.0
2009-06-18 15:25:00,30.38,30.39,30.34,30.37,9500.0,21.8015,21.8087,21.7728,21.7944,9500.0
2009-06-18 15:30:00,30.38,30.45,30.36,30.36,14400.0,21.8015,21.8518,21.7872,21.7872,14400.0
2009-06-18 15:35:00,30.36,30.36,30.27,30.31,22400.0,21.7872,21.7872,21.7226,21.7513,22400.0
2009-06-18 15:40:00,30.31,30.4,30.3,30.38,32200.0,21.7513,21.8159,21.7441,21.8015,32200.0
2009-06-18 15:45:00,30.38,30.4,30.24,30.32,41000.0,21.8015,21.8159,21.7011,21.7585,41000.0
2009-06-18 15:50:00,30.31,30.33,30.22,30.33,23300.0,21.7513,21.7657,21.6867,21.7657,23300.0
2009-06-18 15:55:00,30.33,30.35,30.31,30.35,37600.0,21.7657,21.78,21.7513,21.78,37600.0
2009-06-19 09:30:00,31.02,31.02,30.44,30.58,287300.0,22.2608,22.2608,21.8446,21.9451,287300.0
2009-06-19 09:35:00,30.64,30.91,30.63,30.84,12300.0,21.9881,22.1819,21.981,22.1317,12300.0
2009-06-19 09:40:00,30.87,30.98,30.79,30.87,19300.0,22.1532,22.2321,22.0958,22.1532,19300.0
2009-06-19 09:45:00,30.92,30.93,30.83,30.86,8400.0,22.1891,22.1962,22.1245,22.146,8400.0
2009-06-19 09:50:00,30.81,30.97,30.81,30.92,13300.0,22.1101,22.2249,22.1101,22.1891,13300.0
2009-06-19 09:55:00,30.93,30.99,30.92,30.96,14700.0,22.1962,22.2393,22.1891,22.2178,14700.0
2009-06-19 10:00:00,30.97,30.97,30.91,30.93,11600.0,22.2249,22.2249,22.1819,22.1962,11600.0
2009-06-19 10:05:00,30.93,30.96,30.82,30.82,14700.0,22.1962,22.2178,22.1173,22.1173,14700.0
2009-06-19 10:10:00,30.83,30.87,30.77,30.79,34300.0,22.1245,22.1532,22.0814,22.0958,34300.0
2009-06-19 10:15:00,30.77,30.78,30.71,30.73,11500.0,22.0814,22.0886,22.0384,22.0527,11500.0
2009-06-19 10:20:00,30.72,30.76,30.65,30.75,13900.0,22.0455,22.0742,21.9953,22.0671,13900.0
2009-06-19 10:25:00,30.74,30.75,30.67,30.71,4300.0,22.0599,22.0671,22.0097,22.0384,4300.0
2009-06-19 10:30:00,30.7,30.74,30.68,30.73,13000.0,22.0312,22.0599,22.0168,22.0527,13000.0
2009-06-19 10:35:00,30.72,30.75,30.69,30.71,12800.0,22.0455,22.0671,22.024,22.0384,12800.0
2009-06-19 10:40:00,30.71,30.75,30.7,30.72,6900.0,22.0384,22.0671,22.0312,22.0455,6900.0
2009-06-19 10:45:00,30.72,30.82,30.71,30.82,7700.0,22.0455,22.1173,22.0384,22.1173,7700.0
2009-06-19 10:50:00,30.82,30.9,30.81,30.89,13200.0,22.1173,22.1747,22.1101,22.1675,13200.0
2009-06-19 10:55:00,30.9,30.91,30.83,30.85,12500.0,22.1747,22.1819,22.1245,22.1388,12500.0
2009-06-19 11:00:00,30.85,30.88,30.8,30.81,11600.0,22.1388,22.1604,22.103,22.1101,11600.0
2009-06-19 11:05:00,30.82,30.82,30.78,30.78,8100.0,22.1173,22.1173,22.0886,22.0886,8100.0
2009-06-19 11:10:00,30.8,30.87,30.77,30.87,7600.0,22.103,22.1532,22.0814,22.1532,7600.0
2009-06-19 11:15:00,30.87,30.95,30.87,30.94,14400.0,22.1532,22.2106,22.1532,22.2034,14400.0
2009-06-19 11:20:00,30.94,30.96,30.89,30.92,31300.0,22.2034,22.2178,22.1675,22.1891,31300.0
2009-06-19 11:25:00,30.94,30.97,30.9,30.96,11000.0,22.2034,22.2249,22.1747,22.2178,11000.0
2009-06-19 11:30:00,30.96,30.98,30.94,30.96,12200.0,22.2178,22.2321,22.2034,22.2178,12200.0
2009-06-19 11:35:00,30.96,30.99,30.94,30.94,10400.0,22.2178,22.2393,22.2034,22.2034,10400.0
2009-06-19 11:40:00,30.94,30.95,30.86,30.86,8000.0,22.2034,22.2106,22.146,22.146,8000.0
2009-06-19 11:45:00,30.87,30.87,30.79,30.79,4800.0,22.1532,22.1532,22.0958,22.0958,4800.0
2009-06-19 11:50:00,30.81,30.86,30.8,30.86,2200.0,22.1101,22.146,22.103,22.146,2200.0
2009-06-19 11:55:00,30.87,30.87,30.85,30.86,3300.0,22.1532,22.1532,22.1388,22.146,3300.0
2009-06-19 12:00:00,30.85,30.86,30.83,30.83,2500.0,22.1388,22.146,22.1245,22.1245,2500.0
2009-06-19 12:05:00,30.83,30.83,30.78,30.78,3800.0,22.1245,22.1245,22.0886,22.0886,3800.0
2009-06-19 12:10:00,30.78,30.78,30.68,30.68,6300.0,22.0886,22.0886,22.0168,22.0168,6300.0
2009-06-19 12:15:00,30.69,30.71,30.68,30.71,3100.0,22.024,22.0384,22.0168,22.0384,3100.0
2009-06-19 12:20:00,30.7,30.7,30.58,30.59,9300.0,22.0312,22.0312,21.9451,21.9522,9300.0
2009-06-19 12:25:00,30.56,30.58,30.51,30.52,8900.0,21.9307,21.9451,21.8948,21.902,8900.0
2009-06-19 12:30:00,30.54,30.54,30.5,30.52,6200.0,21.9164,21.9164,21.8877,21.902,6200.0
2009-06-19 12:35:00,30.52,30.52,30.47,30.49,11300.0,21.902,21.902,21.8661,21.8805,11300.0
2009-06-19 12:40:00,30.48,30.53,30.47,30.53,2400.0,21.8733,21.9092,21.8661,21.9092,2400.0
2009-06-19 12:45:00,30.53,30.54,30.52,30.53,3400.0,21.9092,21.9164,21.902,21.9092,3400.0
2009-06-19 12:50:00,30.53,30.54,30.51,30.51,3100.0,21.9092,21.9164,21.8948,21.8948,3100.0
2009-06-19 12:55:00,30.51,30.51,30.43,30.44,4700.0,21.8948,21.8948,21.8374,21.8446,4700.0
2009-06-19 13:00:00,30.44,30.46,30.44,30.46,700.0,21.8446,21.859,21.8446,21.859,700.0
2009-06-19 13:05:00,30.46,30.47,30.44,30.46,2700.0,21.859,21.8661,21.8446,21.859,2700.0
2009-06-19 13:10:00,30.46,30.51,30.46,30.51,1400.0,21.859,21.8948,21.859,21.8948,1400.0
2009-06-19 13:15:00,30.49,30.49,30.47,30.47,3100.0,21.8805,21.8805,21.8661,21.8661,3100.0
2009-06-19 13:20:00,30.48,30.48,30.46,30.46,6400.0,21.8733,21.8733,21.859,21.859,6400.0
2009-06-19 13:25:00,30.46,30.51,30.45,30.51,11900.0,21.859,21.8948,21.8518,21.8948,11900.0
2009-06-19 13:30:00,30.51,30.58,30.5,30.58,3700.0,21.8948,21.9451,21.8877,21.9451,3700.0
2009-06-19 13:35:00,30.58,30.62,30.53,30.53,5200.0,21.9451,21.9738,21.9092,21.9092,5200.0
2009-06-19 13:40:00,30.54,30.54,30.52,30.52,800.0,21.9164,21.9164,21.902,21.902,800.0
2009-06-19 13:45:00,30.51,30.53,30.48,30.52,4100.0,21.8948,21.9092,21.8733,21.902,4100.0
2009-06-19 13:50:00,30.52,30.58,30.52,30.58,5300.0,21.902,21.9451,21.902,21.9451,5300.0
2009-06-19 13:55:00,30.57,30.57,30.51,30.51,2600.0,21.9379,21.9379,21.8948,21.8948,2600.0
2009-06-19 14:00:00,30.52,30.54,30.51,30.54,15800.0,21.902,21.9164,21.8948,21.9164,15800.0
2009-06-19 14:05:00,30.54,30.54,30.51,30.52,6200.0,21.9164,21.9164,21.8948,21.902,6200.0
2009-06-19 14:10:00,30.52,30.52,30.48,30.52,20600.0,21.902,21.902,21.8733,21.902,20600.0
2009-06-19 14:15:00,30.51,30.52,30.49,30.5,12100.0,21.8948,21.902,21.8805,21.8877,12100.0
2009-06-19 14:20:00,30.5,30.52,30.48,30.5,14800.0,21.8877,21.902,21.8733,21.8877,14800.0
2009-06-19 14:25:00,30.5,30.53,30.49,30.53,12400.0,21.8877,21.9092,21.8805,21.9092,12400.0
2009-06-19 14:30:00,30.53,30.59,30.51,30.57,9400.0,21.9092,21.9522,21.8948,21.9379,9400.0
2009-06-19 14:35:00,30.57,30.59,30.56,30.57,7900.0,21.9379,21.9522,21.9307,21.9379,7900.0
2009-06-19 14:40:00,30.59,30.62,30.57,30.59,5200.0,21.9522,21.9738,21.9379,21.9522,5200.0
2009-06-19 14:45:00,30.59,30.6,30.57,30.58,6300.0,21.9522,21.9594,21.9379,21.9451,6300.0
2009-06-19 14:50:00,30.57,30.6,30.56,30.59,12700.0,21.9379,21.9594,21.9307,21.9522,12700.0
2009-06-19 14:55:00,30.58,30.62,30.57,30.62,15200.0,21.9451,21.9738,21.9379,21.9738,15200.0
2009-06-19 15:00:00,30.61,30.68,30.6,30.61,16400.0,21.9666,22.0168,21.9594,21.9666,16400.0
2009-06-19 15:05:00,30.62,30.62,30.56,30.59,8800.0,21.9738,21.9738,21.9307,21.9522,8800.0
2009-06-19 15:10:00,30.59,30.62,30.55,30.55,14400.0,21.9522,21.9738,21.9235,21.9235,14400.0
2009-06-19 15:15:00,30.56,30.65,30.54,30.63,21800.0,21.9307,21.9953,21.9164,21.981,21800.0
2009-06-19 15:20:00,30.65,30.65,30.59,30.59,10700.0,21.9953,21.9953,21.9522,21.9522,10700.0
2009-06-19 15:25:00,30.6,30.74,30.56,30.74,18800.0,21.9594,22.0599,21.9307,22.0599,18800.0
2009-06-19 15:30:00,30.74,30.77,30.66,30.66,34900.0,22.0599,22.0814,22.0025,22.0025,34900.0
2009-06-19 15:35:00,30.67,30.71,30.58,30.59,30200.0,22.0097,22.0384,21.9451,21.9522,30200.0
2009-06-19 15:40:00,30.59,30.64,30.56,30.61,36900.0,21.9522,21.9881,21.9307,21.9666,36900.0
2009-06-19 15:45:00,30.6,30.64,30.58,30.62,37400.0,21.9594,21.9881,21.9451,21.9738,37400.0
2009-06-19 15:50:00,30.62,30.63,30.57,30.59,32300.0,21.9738,21.981,21.9379,21.9522,32300.0
2009-06-19 15:55:00,30.59,30.62,30.55,30.59,61700.0,21.9522,21.9738,21.9235,21.9522,61700.0
2009-06-22 09:30:00,30.37,30.49,30.01,30.08,24900.0,21.7944,21.8805,21.536,21.5863,24900.0
2009-06-22 09:35:00,30.01,30.04,29.85,29.95,31500.0,21.536,21.5576,21.4212,21.493,31500.0
2009-06-22 09:40:00,29.95,29.95,29.72,29.75,14300.0,21.493,21.493,21.3279,21.3494,14300.0
2009-06-22 09:45:00,29.76,29.83,29.73,29.81,20000.0,21.3566,21.4069,21.3351,21.3925,20000.0
2009-06-22 09:50:00,29.79,29.9,29.78,29.86,35400.0,21.3781,21.4571,21.371,21.4284,35400.0
2009-06-22 09:55:00,29.86,29.9,29.82,29.88,28800.0,21.4284,21.4571,21.3997,21.4427,28800.0
2009-06-22 10:00:00,29.89,29.96,29.85,29.91,109200.0,21.4499,21.5001,21.4212,21.4643,109200.0
2009-06-22 10:05:00,29.91,29.96,29.9,29.95,18500.0,21.4643,21.5001,21.4571,21.493,18500.0
2009-06-22 10:10:00,29.96,30.07,29.95,30.05,27400.0,21.5001,21.5791,21.493,21.5647,27400.0
2009-06-22 10:15:00,30.05,30.06,30.01,30.01,28100.0,21.5647,21.5719,21.536,21.536,28100.0
2009-06-22 10:20:00,30.01,30.06,29.95,30.04,26600.0,21.536,21.5719,21.493,21.5576,26600.0
2009-06-22 10:25:00,30.04,30.06,30.0,30.0,31800.0,21.5576,21.5719,21.5288,21.5288,31800.0
2009-06-22 10:30:00,30.0,30.0,29.93,29.98,22300.0,21.5288,21.5288,21.4786,21.5145,22300.0
2009-06-22 10:35:00,29.98,29.99,29.96,29.96,11200.0,21.5145,21.5217,21.5001,21.5001,11200.0
2009-06-22 10:40:00,29.96,29.97,29.93,29.93,22500.0,21.5001,21.5073,21.4786,21.4786,22500.0
2009-06-22 10:45:00,29.93,29.97,29.93,29.97,15200.0,21.4786,21.5073,21.4786,21.5073,15200.0
2009-06-22 10:50:00,29.97,29.97,29.93,29.95,24300.0,21.5073,21.5073,21.4786,21.493,24300.0
2009-06-22 10:55:00,29.94,29.95,29.92,29.95,9700.0,21.4858,21.493,21.4714,21.493,9700.0
2009-06-22 11:00:00,29.94,29.94,29.9,29.91,16100.0,21.4858,21.4858,21.4571,21.4643,16100.0
2009-06-22 11:05:00,29.92,29.94,29.9,29.91,12700.0,21.4714,21.4858,21.4571,21.4643,12700.0
2009-06-22 11:10:00,29.91,29.94,29.89,29.91,7100.0,21.4643,21.4858,21.4499,21.4643,7100.0
2009-06-22 11:15:00,29.91,29.93,29.88,29.92,13900.0,21.4643,21.4786,21.4427,21.4714,13900.0
2009-06-22 11:20:00,29.93,29.96,29.92,29.93,13500.0,21.4786,21.5001,21.4714,21.4786,13500.0
2009-06-22 11:25:00,29.93,29.94,29.91,29.91,6700.0,21.4786,21.4858,21.4643,21.4643,6700.0
2009-06-22 11:30:00,29.91,29.92,29.9,29.9,8800.0,21.4643,21.4714,21.4571,21.4571,8800.0
2009-06-22 11:35:00,29.91,29.94,29.89,29.94,28500.0,21.4643,21.4858,21.4499,21.4858,28500.0
2009-06-22 11:40:00,29.94,29.97,29.93,29.96,10100.0,21.4858,21.5073,21.4786,21.5001,10100.0
2009-06-22 11:45:00,29.97,29.97,29.93,29.93,14400.0,21.5073,21.5073,21.4786,21.4786,14400.0
2009-06-22 11:50:00,29.93,29.96,29.91,29.96,17600.0,21.4786,21.5001,21.4643,21.5001,17600.0
2009-06-22 11:55:00,29.95,29.97,29.94,29.95,12000.0,21.493,21.5073,21.4858,21.493,12000.0
2009-06-22 12:00:00,29.95,29.96,29.9,29.94,22000.0,21.493,21.5001,21.4571,21.4858,22000.0
2009-06-22 12:05:00,29.94,29.95,29.89,29.92,17000.0,21.4858,21.493,21.4499,21.4714,17000.0
2009-06-22 12:10:00,29.91,29.97,29.91,29.97,13500.0,21.4643,21.5073,21.4643,21.5073,13500.0
2009-06-22 12:15:00,29.96,29.97,29.95,29.95,4200.0,21.5001,21.5073,21.493,21.493,4200.0
2009-06-22 12:20:00,29.95,29.96,29.93,29.94,16500.0,21.493,21.5001,21.4786,21.4858,16500.0
2009-06-22 12:25:00,29.95,29.98,29.92,29.97,9500.0,21.493,21.5145,21.4714,21.5073,9500.0
2009-06-22 12:30:00,29.97,29.99,29.97,29.98,11500.0,21.5073,21.5217,21.5073,21.5145,11500.0
2009-06-22 12:35:00,29.99,29.99,29.97,29.99,7000.0,21.5217,21.5217,21.5073,21.5217,7000.0
2009-06-22 12:40:00,29.99,30.0,29.98,29.99,8200.0,21.5217,21.5288,21.5145,21.5217,8200.0
2009-06-22 12:45:00,29.99,30.0,29.97,29.98,10000.0,21.5217,21.5288,21.5073,21.5145,10000.0
2009-06-22 12:50:00,29.98,29.99,29.96,29.97,7200.0,21.5145,21.5217,21.5001,21.5073,7200.0
2009-06-22 12:55:00,29.98,30.01,29.95,30.01,7200.0,21.5145,21.536,21.493,21.536,7200.0
2009-06-22 13:00:00,30.0,30.0,29.99,30.0,6800.0,21.5288,21.5288,21.5217,21.5288,6800.0
2009-06-22 13:05:00,29.99,30.01,29.99,30.0,6700.0,21.5217,21.536,21.5217,21.5288,6700.0
2009-06-22 13:10:00,29.99,30.02,29.95,29.97,13600.0,21.5217,21.5432,21.493,21.5073,13600.0
2009-06-22 13:15:00,29.97,29.98,29.94,29.97,20600.0,21.5073,21.5145,21.4858,21.5073,20600.0
2009-06-22 13:20:00,29.96,29.97,29.94,29.96,12600.0,21.5001,21.5073,21.4858,21.5001,12600.0
2009-06-22 13:25:00,29.95,29.98,29.94,29.97,12800.0,21.493,21.5145,21.4858,21.5073,12800.0
2009-06-22 13:30:00,29.97,29.99,29.97,29.99,8100.0,21.5073,21.5217,21.5073,21.5217,8100.0
2009-06-22 13:35:00,29.99,30.01,29.98,30.0,8200.0,21.5217,21.536,21.5145,21.5288,8200.0
2009-06-22 13:40:00,30.0,30.03,29.99,30.02,8800.0,21.5288,21.5504,21.5217,21.5432,8800.0
2009-06-22 13:45:00,30.01,30.01,29.99,30.01,6800.0,21.536,21.536,21.5217,21.536,6800.0
2009-06-22 13:50:00,30.0,30.02,29.99,30.01,6500.0,21.5288,21.5432,21.5217,21.536,6500.0
2009-06-22 13:55:00,30.02,30.04,30.0,30.02,7800.0,21.5432,21.5576,21.5288,21.5432,7800.0
2009-06-22 14:00:00,30.02,30.02,29.98,29.99,15000.0,21.5432,21.5432,21.5145,21.5217,15000.0
2009-06-22 14:05:00,29.99,30.0,29.97,29.98,8800.0,21.5217,21.5288,21.5073,21.5145,8800.0
2009-06-22 14:10:00,29.98,30.0,29.97,30.0,12000.0,21.5145,21.5288,21.5073,21.5288,12000.0
2009-06-22 14:15:00,30.0,30.05,30.0,30.05,10100.0,21.5288,21.5647,21.5288,21.5647,10100.0
2009-06-22 14:20:00,30.04,30.07,30.04,30.05,4600.0,21.5576,21.5791,21.5576,21.5647,4600.0
2009-06-22 14:25:00,30.06,30.07,30.01,30.02,14200.0,21.5719,21.5791,21.536,21.5432,14200.0
2009-06-22 14:30:00,30.01,30.03,30.0,30.01,15600.0,21.536,21.5504,21.5288,21.536,15600.0
2009-06-22 14:35:00,30.01,30.09,29.99,30.07,17200.0,21.536,21.5934,21.5217,21.5791,17200.0
2009-06-22 14:40:00,30.06,30.07,30.02,30.04,6400.0,21.5719,21.5791,21.5432,21.5576,6400.0
2009-06-22 14:45:00,30.04,30.04,30.0,30.02,9500.0,21.5576,21.5576,21.5288,21.5432,9500.0
2009-06-22 14:50:00,30.03,30.05,30.01,30.01,9500.0,21.5504,21.5647,21.536,21.536,9500.0
2009-06-22 14:55:00,30.03,30.04,30.0,30.04,8600.0,21.5504,21.5576,21.5288,21.5576,8600.0
2009-06-22 15:00:00,30.05,30.08,30.04,30.04,14400.0,21.5647,21.5863,21.5576,21.5576,14400.0
2009-06-22 15:05:00,30.04,30.05,30.01,30.02,8400.0,21.5576,21.5647,21.536,21.5432,8400.0
2009-06-22 15:10:00,30.02,30.04,29.99,30.03,17600.0,21.5432,21.5576,21.5217,21.5504,17600.0
2009-06-22 15:15:00,30.02,30.1,30.02,30.05,14800.0,21.5432,21.6006,21.5432,21.5647,14800.0
2009-06-22 15:20:00,30.05,30.05,30.02,30.04,21700.0,21.5647,21.5647,21.5432,21.5576,21700.0
2009-06-22 15:25:00,30.02,30.03,30.0,30.01,16400.0,21.5432,21.5504,21.5288,21.536,16400.0
2009-06-22 15:30:00,30.02,30.07,30.02,30.03,31800.0,21.5432,21.5791,21.5432,21.5504,31800.0
2009-06-22 15:35:00,30.03,30.08,30.02,30.08,16000.0,21.5504,21.5863,21.5432,21.5863,16000.0
2009-06-22 15:40:00,30.07,30.07,29.93,29.94,57000.0,21.5791,21.5791,21.4786,21.4858,57000.0
2009-06-22 15:45:00,29.94,29.95,29.86,29.87,35800.0,21.4858,21.493,21.4284,21.4356,35800.0
2009-06-22 15:50:00,29.86,29.87,29.78,29.82,33900.0,21.4284,21.4356,21.371,21.3997,33900.0
2009-06-22 15:55:00,29.82,29.86,29.8,29.84,96400.0,21.3997,21.4284,21.3853,21.414,96400.0
2009-06-23 09:30:00,29.82,29.83,29.54,29.7,22300.0,21.3997,21.4069,21.1987,21.3136,22300.0
2009-06-23 09:35:00,29.68,30.18,29.68,30.0,21700.0,21.2992,21.658,21.2992,21.5288,21700.0
2009-06-23 09:40:00,30.0,30.07,29.83,29.85,14300.0,21.5288,21.5791,21.4069,21.4212,14300.0
2009-06-23 09:45:00,29.85,29.88,29.78,29.88,6200.0,21.4212,21.4427,21.371,21.4427,6200.0
2009-06-23 09:50:00,29.91,30.07,29.91,30.04,17100.0,21.4643,21.5791,21.4643,21.5576,17100.0
2009-06-23 09:55:00,30.05,30.12,30.01,30.02,11500.0,21.5647,21.615,21.536,21.5432,11500.0
2009-06-23 10:00:00,30.02,30.04,29.82,30.02,15400.0,21.5432,21.5576,21.3997,21.5432,15400.0
2009-06-23 10:05:00,30.04,30.05,29.86,29.87,7700.0,21.5576,21.5647,21.4284,21.4356,7700.0
2009-06-23 10:10:00,29.86,29.87,29.68,29.7,14600.0,21.4284,21.4356,21.2992,21.3136,14600.0
2009-06-23 10:15:00,29.7,29.8,29.68,29.77,19900.0,21.3136,21.3853,21.2992,21.3638,19900.0
2009-06-23 10:20:00,29.77,29.78,29.65,29.68,13400.0,21.3638,21.371,21.2777,21.2992,13400.0
2009-06-23 10:25:00,29.68,29.68,29.62,29.65,10900.0,21.2992,21.2992,21.2561,21.2777,10900.0
2009-06-23 10:30:00,29.65,29.7,29.62,29.67,12300.0,21.2777,21.3136,21.2561,21.292,12300.0
2009-06-23 10:35:00,29.67,29.69,29.51,29.51,15700.0,21.292,21.3064,21.1772,21.1772,15700.0
2009-06-23 10:40:00,29.51,29.51,29.3,29.38,13900.0,21.1772,21.1772,21.0265,21.0839,13900.0
2009-06-23 10:45:00,29.38,29.4,29.31,29.31,11300.0,21.0839,21.0983,21.0337,21.0337,11300.0
2009-06-23 10:50:00,29.3,29.34,29.21,29.21,24000.0,21.0265,21.0552,20.9619,20.9619,24000.0
2009-06-23 10:55:00,29.19,29.31,29.19,29.28,16800.0,20.9476,21.0337,20.9476,21.0122,16800.0
2009-06-23 11:00:00,29.27,29.3,29.24,29.29,11300.0,21.005,21.0265,20.9835,21.0193,11300.0
2009-06-23 11:05:00,29.27,29.28,29.17,29.18,8200.0,21.005,21.0122,20.9332,20.9404,8200.0
2009-06-23 11:10:00,29.19,29.19,29.13,29.19,6600.0,20.9476,20.9476,20.9045,20.9476,6600.0
2009-06-23 11:15:00,29.18,29.21,29.12,29.16,17100.0,20.9404,20.9619,20.8973,20.926,17100.0
2009-06-23 11:20:00,29.16,29.22,29.16,29.2,7400.0,20.926,20.9691,20.926,20.9547,7400.0
2009-06-23 11:25:00,29.2,29.22,29.14,29.2,12400.0,20.9547,20.9691,20.9117,20.9547,12400.0
2009-06-23 11:30:00,29.21,29.32,29.19,29.32,9800.0,20.9619,21.0409,20.9476,21.0409,9800.0
2009-06-23 11:35:00,29.32,29.36,29.31,29.35,4600.0,21.0409,21.0696,21.0337,21.0624,4600.0
2009-06-23 11:40:00,29.36,29.37,29.32,29.33,3500.0,21.0696,21.0767,21.0409,21.048,3500.0
2009-06-23 11:45:00,29.36,29.37,29.35,29.36,5800.0,21.0696,21.0767,21.0624,21.0696,5800.0
2009-06-23 11:50:00,29.36,29.36,29.32,29.35,8500.0,21.0696,21.0696,21.0409,21.0624,8500.0
2009-06-23 11:55:00,29.35,29.36,29.33,29.35,16800.0,21.0624,21.0696,21.048,21.0624,16800.0
2009-06-23 12:00:00,29.35,29.37,29.29,29.29,17800.0,21.0624,21.0767,21.0193,21.0193,17800.0
2009-06-23 12:05:00,29.29,29.29,29.21,29.22,16200.0,21.0193,21.0193,20.9619,20.9691,16200.0
2009-06-23 12:10:00,29.23,29.23,29.15,29.16,11000.0,20.9763,20.9763,20.9189,20.926,11000.0
2009-06-23 12:15:00,29.17,29.21,29.15,29.21,4800.0,20.9332,20.9619,20.9189,20.9619,4800.0
2009-06-23 12:20:00,29.22,29.28,29.22,29.28,5900.0,20.9691,21.0122,20.9691,21.0122,5900.0
2009-06-23 12:25:00,29.28,29.28,29.2,29.22,11900.0,21.0122,21.0122,20.9547,20.9691,11900.0
2009-06-23 12:30:00,29.22,29.23,29.22,29.22,1000.0,20.9691,20.9763,20.9691,20.9691,1000.0
2009-06-23 12:35:00,29.23,29.42,29.22,29.38,20600.0,20.9763,21.1126,20.9691,21.0839,20600.0
2009-06-23 12:40:00,29.38,29.38,29.33,29.35,7400.0,21.0839,21.0839,21.048,21.0624,7400.0
2009-06-23 12:45:00,29.38,29.41,29.35,29.4,9600.0,21.0839,21.1054,21.0624,21.0983,9600.0
2009-06-23 12:50:00,29.41,29.41,29.36,29.36,3600.0,21.1054,21.1054,21.0696,21.0696,3600.0
2009-06-23 12:55:00,29.36,29.37,29.36,29.36,1700.0,21.0696,21.0767,21.0696,21.0696,1700.0
2009-06-23 13:00:00,29.35,29.51,29.35,29.5,20200.0,21.0624,21.1772,21.0624,21.17,20200.0
2009-06-23 13:05:00,29.51,29.54,29.49,29.54,15400.0,21.1772,21.1987,21.1629,21.1987,15400.0
2009-06-23 13:10:00,29.55,29.6,29.52,29.52,5200.0,21.2059,21.2418,21.1844,21.1844,5200.0
2009-06-23 13:15:00,29.52,29.56,29.51,29.56,6900.0,21.1844,21.2131,21.1772,21.2131,6900.0
2009-06-23 13:20:00,29.55,29.57,29.55,29.56,2500.0,21.2059,21.2203,21.2059,21.2131,2500.0
2009-06-23 13:25:00,29.55,29.55,29.52,29.54,10600.0,21.2059,21.2059,21.1844,21.1987,10600.0
2009-06-23 13:30:00,29.54,29.56,29.54,29.56,6700.0,21.1987,21.2131,21.1987,21.2131,6700.0
2009-06-23 13:35:00,29.56,29.59,29.56,29.59,4200.0,21.2131,21.2346,21.2131,21.2346,4200.0
2009-06-23 13:40:00,29.58,29.59,29.5,29.56,10800.0,21.2274,21.2346,21.17,21.2131,10800.0
2009-06-23 13:45:00,29.56,29.6,29.55,29.59,17100.0,21.2131,21.2418,21.2059,21.2346,17100.0
2009-06-23 13:50:00,29.59,29.62,29.59,29.61,21500.0,21.2346,21.2561,21.2346,21.249,21500.0
2009-06-23 13:55:00,29.61,29.62,29.56,29.56,16200.0,21.249,21.2561,21.2131,21.2131,16200.0
2009-06-23 14:00:00,29.55,29.61,29.5,29.6,9400.0,21.2059,21.249,21.17,21.2418,9400.0
2009-06-23 14:05:00,29.59,29.6,29.58,29.59,5000.0,21.2346,21.2418,21.2274,21.2346,5000.0
2009-06-23 14:10:00,29.59,29.69,29.59,29.68,7000.0,21.2346,21.3064,21.2346,21.2992,7000.0
2009-06-23 14:15:00,29.68,29.74,29.67,29.73,4100.0,21.2992,21.3423,21.292,21.3351,4100.0
2009-06-23 14:20:00,29.73,29.75,29.72,29.73,5000.0,21.3351,21.3494,21.3279,21.3351,5000.0
2009-06-23 14:25:00,29.73,29.74,29.69,29.71,9900.0,21.3351,21.3423,21.3064,21.3207,9900.0
2009-06-23 14:30:00,29.7,29.72,29.69,29.69,5700.0,21.3136,21.3279,21.3064,21.3064,5700.0
2009-06-23 14:35:00,29.69,29.69,29.66,29.66,5600.0,21.3064,21.3064,21.2849,21.2849,5600.0
2009-06-23 14:40:00,29.67,29.67,29.61,29.62,10400.0,21.292,21.292,21.249,21.2561,10400.0
2009-06-23 14:45:00,29.63,29.71,29.63,29.69,12900.0,21.2633,21.3207,21.2633,21.3064,12900.0
2009-06-23 14:50:00,29.69,29.77,29.68,29.76,10900.0,21.3064,21.3638,21.2992,21.3566,10900.0
2009-06-23 14:55:00,29.76,29.77,29.69,29.72,12300.0,21.3566,21.3638,21.3064,21.3279,12300.0
2009-06-23 15:00:00,29.72,29.73,29.68,29.71,9100.0,21.3279,21.3351,21.2992,21.3207,9100.0
2009-06-23 15:05:00,29.7,29.74,29.65,29.67,20200.0,21.3136,21.3423,21.2777,21.292,20200.0
2009-06-23 15:10:00,29.66,29.76,29.65,29.76,13100.0,21.2849,21.3566,21.2777,21.3566,13100.0
2009-06-23 15:15:00,29.76,29.78,29.71,29.72,18300.0,21.3566,21.371,21.3207,21.3279,18300.0
2009-06-23 15:20:00,29.72,29.74,29.71,29.71,12200.0,21.3279,21.3423,21.3207,21.3207,12200.0
2009-06-23 15:25:00,29.71,29.85,29.71,29.84,21800.0,21.3207,21.4212,21.3207,21.414,21800.0
2009-06-23 15:30:00,29.84,29.84,29.75,29.8,19500.0,21.414,21.414,21.3494,21.3853,19500.0
2009-06-23 15:35:00,29.8,29.82,29.77,29.8,21600.0,21.3853,21.3997,21.3638,21.3853,21600.0
2009-06-23 15:40:00,29.8,29.85,29.77,29.8,23000.0,21.3853,21.4212,21.3638,21.3853,23000.0
2009-06-23 15:45:00,29.8,29.89,29.78,29.88,33000.0,21.3853,21.4499,21.371,21.4427,33000.0
2009-06-23 15:50:00,29.88,29.88,29.79,29.84,33000.0,21.4427,21.4427,21.3781,21.414,33000.0
2009-06-23 15:55:00,29.84,29.87,29.74,29.77,75900.0,21.414,21.4356,21.3423,21.3638,75900.0
2009-06-24 09:30:00,29.97,30.24,29.89,30.24,24000.0,21.5073,21.7011,21.4499,21.7011,24000.0
2009-06-24 09:35:00,30.22,30.66,30.22,30.63,22900.0,21.6867,22.0025,21.6867,21.981,22900.0
2009-06-24 09:40:00,30.58,30.6,30.52,30.52,4400.0,21.9451,21.9594,21.902,21.902,4400.0
2009-06-24 09:45:00,30.55,30.62,30.5,30.55,8900.0,21.9235,21.9738,21.8877,21.9235,8900.0
2009-06-24 09:50:00,30.55,30.6,30.53,30.54,2700.0,21.9235,21.9594,21.9092,21.9164,2700.0
2009-06-24 09:55:00,30.57,30.67,30.57,30.65,8100.0,21.9379,22.0097,21.9379,21.9953,8100.0
2009-06-24 10:00:00,30.64,30.73,30.55,30.73,16500.0,21.9881,22.0527,21.9235,22.0527,16500.0
2009-06-24 10:05:00,30.73,30.86,30.65,30.83,14800.0,22.0527,22.146,21.9953,22.1245,14800.0
2009-06-24 10:10:00,30.84,30.89,30.76,30.78,11000.0,22.1317,22.1675,22.0742,22.0886,11000.0
2009-06-24 10:15:00,30.78,30.8,30.72,30.73,11100.0,22.0886,22.103,22.0455,22.0527,11100.0
2009-06-24 10:20:00,30.74,30.87,30.74,30.82,10400.0,22.0599,22.1532,22.0599,22.1173,10400.0
2009-06-24 10:25:00,30.83,30.83,30.76,30.76,7100.0,22.1245,22.1245,22.0742,22.0742,7100.0
2009-06-24 10:30:00,30.77,30.79,30.71,30.75,15000.0,22.0814,22.0958,22.0384,22.0671,15000.0
2009-06-24 10:35:00,30.75,30.76,30.73,30.75,12900.0,22.0671,22.0742,22.0527,22.0671,12900.0
2009-06-24 10:40:00,30.76,30.78,30.72,30.78,10600.0,22.0742,22.0886,22.0455,22.0886,10600.0
2009-06-24 10:45:00,30.78,30.85,30.75,30.85,11500.0,22.0886,22.1388,22.0671,22.1388,11500.0
2009-06-24 10:50:00,30.86,30.93,30.83,30.83,15300.0,22.146,22.1962,22.1245,22.1245,15300.0
2009-06-24 10:55:00,30.85,30.85,30.7,30.7,9700.0,22.1388,22.1388,22.0312,22.0312,9700.0
2009-06-24 11:00:00,30.71,30.81,30.71,30.8,8200.0,22.0384,22.1101,22.0384,22.103,8200.0
2009-06-24 11:05:00,30.8,30.8,30.68,30.68,14200.0,22.103,22.103,22.0168,22.0168,14200.0
2009-06-24 11:10:00,30.68,30.7,30.65,30.68,7100.0,22.0168,22.0312,21.9953,22.0168,7100.0
2009-06-24 11:15:00,30.69,30.7,30.66,30.67,5500.0,22.024,22.0312,22.0025,22.0097,5500.0
2009-06-24 11:20:00,30.67,30.7,30.67,30.7,5100.0,22.0097,22.0312,22.0097,22.0312,5100.0
2009-06-24 11:25:00,30.69,30.7,30.67,30.68,7400.0,22.024,22.0312,22.0097,22.0168,7400.0
2009-06-24 11:30:00,30.69,30.7,30.69,30.7,5400.0,22.024,22.0312,22.024,22.0312,5400.0
2009-06-24 11:35:00,30.7,30.7,30.67,30.69,7600.0,22.0312,22.0312,22.0097,22.024,7600.0
2009-06-24 11:40:00,30.68,30.69,30.63,30.68,9300.0,22.0168,22.024,21.981,22.0168,9300.0
2009-06-24 11:45:00,30.67,30.69,30.66,30.68,5000.0,22.0097,22.024,22.0025,22.0168,5000.0
2009-06-24 11:50:00,30.68,30.69,30.58,30.58,3700.0,22.0168,22.024,21.9451,21.9451,3700.0
2009-06-24 11:55:00,30.57,30.65,30.57,30.65,11700.0,21.9379,21.9953,21.9379,21.9953,11700.0
2009-06-24 12:00:00,30.66,30.76,30.66,30.74,14000.0,22.0025,22.0742,22.0025,22.0599,14000.0
2009-06-24 12:05:00,30.74,30.75,30.73,30.74,6100.0,22.0599,22.0671,22.0527,22.0599,6100.0
2009-06-24 12:10:00,30.74,30.74,30.73,30.74,1400.0,22.0599,22.0599,22.0527,22.0599,1400.0
2009-06-24 12:15:00,30.74,30.74,30.65,30.65,4000.0,22.0599,22.0599,21.9953,21.9953,4000.0
2009-06-24 12:20:00,30.65,30.65,30.59,30.6,3200.0,21.9953,21.9953,21.9522,21.9594,3200.0
2009-06-24 12:25:00,30.59,30.59,30.54,30.56,9900.0,21.9522,21.9522,21.9164,21.9307,9900.0
2009-06-24 12:30:00,30.56,30.58,30.55,30.58,5600.0,21.9307,21.9451,21.9235,21.9451,5600.0
2009-06-24 12:35:00,30.57,30.58,30.55,30.56,2100.0,21.9379,21.9451,21.9235,21.9307,2100.0
2009-06-24 12:40:00,30.56,30.56,30.44,30.44,9500.0,21.9307,21.9307,21.8446,21.8446,9500.0
2009-06-24 12:45:00,30.45,30.53,30.44,30.53,4600.0,21.8518,21.9092,21.8446,21.9092,4600.0
2009-06-24 12:50:00,30.54,30.56,30.53,30.54,5200.0,21.9164,21.9307,21.9092,21.9164,5200.0
2009-06-24 12:55:00,30.53,30.55,30.5,30.51,4800.0,21.9092,21.9235,21.8877,21.8948,4800.0
2009-06-24 13:00:00,30.51,30.55,30.49,30.54,7000.0,21.8948,21.9235,21.8805,21.9164,7000.0
2009-06-24 13:05:00,30.53,30.55,30.53,30.54,2100.0,21.9092,21.9235,21.9092,21.9164,2100.0
2009-06-24 13:10:00,30.54,30.55,30.53,30.53,2000.0,21.9164,21.9235,21.9092,21.9092,2000.0
2009-06-24 13:15:00,30.54,30.54,30.52,30.53,2700.0,21.9164,21.9164,21.902,21.9092,2700.0
2009-06-24 13:20:00,30.54,30.54,30.48,30.49,2900.0,21.9164,21.9164,21.8733,21.8805,2900.0
2009-06-24 13:25:00,30.49,30.49,30.48,30.49,2700.0,21.8805,21.8805,21.8733,21.8805,2700.0
2009-06-24 13:30:00,30.49,30.5,30.46,30.46,3200.0,21.8805,21.8877,21.859,21.859,3200.0
2009-06-24 13:35:00,30.47,30.51,30.43,30.51,4700.0,21.8661,21.8948,21.8374,21.8948,4700.0
2009-06-24 13:40:00,30.49,30.51,30.49,30.51,1200.0,21.8805,21.8948,21.8805,21.8948,1200.0
2009-06-24 13:45:00,30.5,30.5,30.44,30.45,5400.0,21.8877,21.8877,21.8446,21.8518,5400.0
2009-06-24 13:50:00,30.45,30.46,30.43,30.43,5800.0,21.8518,21.859,21.8374,21.8374,5800.0
2009-06-24 13:55:00,30.43,30.45,30.39,30.39,5400.0,21.8374,21.8518,21.8087,21.8087,5400.0
2009-06-24 14:00:00,30.39,30.4,30.39,30.4,8200.0,21.8087,21.8159,21.8087,21.8159,8200.0
2009-06-24 14:05:00,30.39,30.49,30.39,30.49,24800.0,21.8087,21.8805,21.8087,21.8805,24800.0
2009-06-24 14:10:00,30.5,30.59,30.5,30.58,16100.0,21.8877,21.9522,21.8877,21.9451,16100.0
2009-06-24 14:15:00,30.6,30.61,30.49,30.56,47000.0,21.9594,21.9666,21.8805,21.9307,47000.0
2009-06-24 14:20:00,30.54,30.65,30.41,30.53,35800.0,21.9164,21.9953,21.8231,21.9092,35800.0
2009-06-24 14:25:00,30.51,30.61,30.46,30.54,71900.0,21.8948,21.9666,21.859,21.9164,71900.0
2009-06-24 14:30:00,30.54,30.55,30.38,30.5,30800.0,21.9164,21.9235,21.8015,21.8877,30800.0
2009-06-24 14:35:00,30.5,30.51,30.36,30.41,31100.0,21.8877,21.8948,21.7872,21.8231,31100.0
2009-06-24 14:40:00,30.4,30.6,30.4,30.59,60800.0,21.8159,21.9594,21.8159,21.9522,60800.0
2009-06-24 14:45:00,30.58,30.64,30.47,30.48,25100.0,21.9451,21.9881,21.8661,21.8733,25100.0
2009-06-24 14:50:00,30.48,30.6,30.47,30.52,32200.0,21.8733,21.9594,21.8661,21.902,32200.0
2009-06-24 14:55:00,30.52,30.52,30.34,30.36,19700.0,21.902,21.902,21.7728,21.7872,19700.0
2009-06-24 15:00:00,30.37,30.56,30.34,30.52,91700.0,21.7944,21.9307,21.7728,21.902,91700.0
2009-06-24 15:05:00,30.51,30.55,30.41,30.5,75800.0,21.8948,21.9235,21.8231,21.8877,75800.0
2009-06-24 15:10:00,30.49,30.51,30.34,30.5,139900.0,21.8805,21.8948,21.7728,21.8877,139900.0
2009-06-24 15:15:00,30.52,30.52,30.36,30.47,48700.0,21.902,21.902,21.7872,21.8661,48700.0
2009-06-24 15:20:00,30.46,30.54,30.43,30.46,35800.0,21.859,21.9164,21.8374,21.859,35800.0
2009-06-24 15:25:00,30.45,30.56,30.42,30.51,21700.0,21.8518,21.9307,21.8303,21.8948,21700.0
2009-06-24 15:30:00,30.51,30.53,30.45,30.5,102200.0,21.8948,21.9092,21.8518,21.8877,102200.0
2009-06-24 15:35:00,30.51,30.53,30.42,30.53,46400.0,21.8948,21.9092,21.8303,21.9092,46400.0
2009-06-24 15:40:00,30.53,30.53,30.41,30.51,71600.0,21.9092,21.9092,21.8231,21.8948,71600.0
2009-06-24 15:45:00,30.5,30.58,30.5,30.55,31100.0,21.8877,21.9451,21.8877,21.9235,31100.0
2009-06-24 15:50:00,30.54,30.6,30.46,30.5,48600.0,21.9164,21.9594,21.859,21.8877,48600.0
2009-06-24 15:55:00,30.5,30.59,30.5,30.57,50800.0,21.8877,21.9522,21.8877,21.9379,50800.0
2009-06-25 09:30:00,30.47,30.48,30.3,30.36,23300.0,21.8661,21.8733,21.7441,21.7872,23300.0
2009-06-25 09:35:00,30.36,30.36,30.0,30.3,29100.0,21.7872,21.7872,21.5288,21.7441,29100.0
2009-06-25 09:40:00,30.3,30.53,30.3,30.51,14500.0,21.7441,21.9092,21.7441,21.8948,14500.0
2009-06-25 09:45:00,30.55,30.63,30.51,30.6,17300.0,21.9235,21.981,21.8948,21.9594,17300.0
2009-06-25 09:50:00,30.59,30.81,30.58,30.8,11300.0,21.9522,22.1101,21.9451,22.103,11300.0
2009-06-25 09:55:00,30.8,30.86,30.76,30.77,10800.0,22.103,22.146,22.0742,22.0814,10800.0
2009-06-25 10:00:00,30.81,30.89,30.77,30.77,20000.0,22.1101,22.1675,22.0814,22.0814,20000.0
2009-06-25 10:05:00,30.77,30.92,30.75,30.92,15000.0,22.0814,22.1891,22.0671,22.1891,15000.0
2009-06-25 10:10:00,30.89,31.02,30.83,30.85,31300.0,22.1675,22.2608,22.1245,22.1388,31300.0
2009-06-25 10:15:00,30.84,31.0,30.83,30.96,28200.0,22.1317,22.2465,22.1245,22.2178,28200.0
2009-06-25 10:20:00,30.97,31.0,30.86,31.0,29500.0,22.2249,22.2465,22.146,22.2465,29500.0
2009-06-25 10:25:00,30.99,31.05,30.93,31.05,52200.0,22.2393,22.2824,22.1962,22.2824,52200.0
2009-06-25 10:30:00,31.06,31.16,30.99,31.13,20800.0,22.2895,22.3613,22.2393,22.3398,20800.0
2009-06-25 10:35:00,31.14,31.26,31.14,31.2,13400.0,22.3469,22.4331,22.3469,22.39,13400.0
2009-06-25 10:40:00,31.21,31.24,31.09,31.1,11600.0,22.3972,22.4187,22.3111,22.3182,11600.0
2009-06-25 10:45:00,31.1,31.12,31.06,31.08,6300.0,22.3182,22.3326,22.2895,22.3039,6300.0
2009-06-25 10:50:00,31.09,31.13,31.07,31.11,4400.0,22.3111,22.3398,22.2967,22.3254,4400.0
2009-06-25 10:55:00,31.1,31.1,30.98,30.98,15400.0,22.3182,22.3182,22.2321,22.2321,15400.0
2009-06-25 11:00:00,30.99,31.03,30.96,31.03,15500.0,22.2393,22.268,22.2178,22.268,15500.0
2009-06-25 11:05:00,31.04,31.05,30.98,30.98,16500.0,22.2752,22.2824,22.2321,22.2321,16500.0
2009-06-25 11:10:00,30.97,30.97,30.93,30.94,7900.0,22.2249,22.2249,22.1962,22.2034,7900.0
2009-06-25 11:15:00,30.95,30.98,30.95,30.98,5600.0,22.2106,22.2321,22.2106,22.2321,5600.0
2009-06-25 11:20:00,30.98,31.02,30.98,31.02,7500.0,22.2321,22.2608,22.2321,22.2608,7500.0
2009-06-25 11:25:00,31.02,31.16,31.02,31.14,6200.0,22.2608,22.3613,22.2608,22.3469,6200.0
2009-06-25 11:30:00,31.15,31.21,31.15,31.2,9000.0,22.3541,22.3972,22.3541,22.39,9000.0
2009-06-25 11:35:00,31.23,31.25,31.13,31.13,10800.0,22.4115,22.4259,22.3398,22.3398,10800.0
2009-06-25 11:40:00,31.13,31.24,31.13,31.17,16600.0,22.3398,22.4187,22.3398,22.3685,16600.0
2009-06-25 11:45:00,31.16,31.25,31.16,31.24,4000.0,22.3613,22.4259,22.3613,22.4187,4000.0
2009-06-25 11:50:00,31.23,31.24,31.19,31.21,7300.0,22.4115,22.4187,22.3828,22.3972,7300.0
2009-06-25 11:55:00,31.22,31.37,31.2,31.35,15700.0,22.4044,22.512,22.39,22.4976,15700.0
2009-06-25 12:00:00,31.35,31.4,31.33,31.39,12400.0,22.4976,22.5335,22.4833,22.5264,12400.0
2009-06-25 12:05:00,31.38,31.49,31.38,31.42,14800.0,22.5192,22.5981,22.5192,22.5479,14800.0
2009-06-25 12:10:00,31.42,31.49,31.42,31.48,7500.0,22.5479,22.5981,22.5479,22.5909,7500.0
2009-06-25 12:15:00,31.49,31.54,31.49,31.5,11000.0,22.5981,22.634,22.5981,22.6053,11000.0
2009-06-25 12:20:00,31.49,31.53,31.49,31.5,14800.0,22.5981,22.6268,22.5981,22.6053,14800.0
2009-06-25 12:25:00,31.51,31.51,31.46,31.48,4900.0,22.6125,22.6125,22.5766,22.5909,4900.0
2009-06-25 12:30:00,31.49,31.53,31.46,31.48,10500.0,22.5981,22.6268,22.5766,22.5909,10500.0
2009-06-25 12:35:00,31.48,31.52,31.45,31.49,17300.0,22.5909,22.6196,22.5694,22.5981,17300.0
2009-06-25 12:40:00,31.49,31.54,31.48,31.54,10400.0,22.5981,22.634,22.5909,22.634,10400.0
2009-06-25 12:45:00,31.52,31.54,31.51,31.51,7700.0,22.6196,22.634,22.6125,22.6125,7700.0
2009-06-25 12:50:00,31.51,31.52,31.48,31.48,6200.0,22.6125,22.6196,22.5909,22.5909,6200.0
2009-06-25 12:55:00,31.49,31.49,31.43,31.44,12600.0,22.5981,22.5981,22.5551,22.5622,12600.0
2009-06-25 13:00:00,31.42,31.47,31.39,31.47,6500.0,22.5479,22.5838,22.5264,22.5838,6500.0
2009-06-25 13:05:00,31.46,31.54,31.45,31.52,14400.0,22.5766,22.634,22.5694,22.6196,14400.0
2009-06-25 13:10:00,31.54,31.55,31.49,31.52,10400.0,22.634,22.6412,22.5981,22.6196,10400.0
2009-06-25 13:15:00,31.54,31.61,31.53,31.58,19000.0,22.634,22.6842,22.6268,22.6627,19000.0
2009-06-25 13:20:00,31.59,31.61,31.55,31.57,10600.0,22.6699,22.6842,22.6412,22.6555,10600.0
2009-06-25 13:25:00,31.57,31.58,31.54,31.55,4900.0,22.6555,22.6627,22.634,22.6412,4900.0
2009-06-25 13:30:00,31.56,31.59,31.55,31.57,11900.0,22.6483,22.6699,22.6412,22.6555,11900.0
2009-06-25 13:35:00,31.57,31.58,31.53,31.55,4400.0,22.6555,22.6627,22.6268,22.6412,4400.0
2009-06-25 13:40:00,31.55,31.55,31.47,31.48,10300.0,22.6412,22.6412,22.5838,22.5909,10300.0
2009-06-25 13:45:00,31.47,31.49,31.4,31.4,11900.0,22.5838,22.5981,22.5335,22.5335,11900.0
2009-06-25 13:50:00,31.39,31.4,31.35,31.38,10200.0,22.5264,22.5335,22.4976,22.5192,10200.0
2009-06-25 13:55:00,31.38,31.38,31.31,31.32,15400.0,22.5192,22.5192,22.4689,22.4761,15400.0
2009-06-25 14:00:00,31.33,31.35,31.2,31.21,26900.0,22.4833,22.4976,22.39,22.3972,26900.0
2009-06-25 14:05:00,31.21,31.25,31.19,31.19,8700.0,22.3972,22.4259,22.3828,22.3828,8700.0
2009-06-25 14:10:00,31.18,31.2,31.16,31.19,12000.0,22.3756,22.39,22.3613,22.3828,12000.0
2009-06-25 14:15:00,31.19,31.21,31.19,31.2,18600.0,22.3828,22.3972,22.3828,22.39,18600.0
2009-06-25 14:20:00,31.2,31.3,31.2,31.3,91000.0,22.39,22.4618,22.39,22.4618,91000.0
2009-06-25 14:25:00,31.31,31.33,31.3,31.32,17200.0,22.4689,22.4833,22.4618,22.4761,17200.0
2009-06-25 14:30:00,31.33,31.35,31.25,31.27,8700.0,22.4833,22.4976,22.4259,22.4402,8700.0
2009-06-25 14:35:00,31.27,31.3,31.22,31.24,24900.0,22.4402,22.4618,22.4044,22.4187,24900.0
2009-06-25 14:40:00,31.25,31.29,31.24,31.28,12500.0,22.4259,22.4546,22.4187,22.4474,12500.0
2009-06-25 14:45:00,31.27,31.35,31.27,31.32,16300.0,22.4402,22.4976,22.4402,22.4761,16300.0
2009-06-25 14:50:00,31.32,31.32,31.21,31.28,17100.0,22.4761,22.4761,22.3972,22.4474,17100.0
2009-06-25 14:55:00,31.3,31.38,31.3,31.3,14400.0,22.4618,22.5192,22.4618,22.4618,14400.0
2009-06-25 15:00:00,31.31,31.33,31.25,31.26,13800.0,22.4689,22.4833,22.4259,22.4331,13800.0
2009-06-25 15:05:00,31.27,31.39,31.25,31.36,13000.0,22.4402,22.5264,22.4259,22.5048,13000.0
2009-06-25 15:10:00,31.35,31.38,31.32,31.32,25000.0,22.4976,22.5192,22.4761,22.4761,25000.0
2009-06-25 15:15:00,31.31,31.35,31.24,31.28,14600.0,22.4689,22.4976,22.4187,22.4474,14600.0
2009-06-25 15:20:00,31.28,31.3,31.24,31.28,26100.0,22.4474,22.4618,22.4187,22.4474,26100.0
2009-06-25 15:25:00,31.28,31.34,31.27,31.33,13300.0,22.4474,22.4905,22.4402,22.4833,13300.0
2009-06-25 15:30:00,31.33,31.33,31.22,31.23,21000.0,22.4833,22.4833,22.4044,22.4115,21000.0
2009-06-25 15:35:00,31.22,31.24,31.13,31.18,35000.0,22.4044,22.4187,22.3398,22.3756,35000.0
2009-06-25 15:40:00,31.19,31.25,31.18,31.23,39400.0,22.3828,22.4259,22.3756,22.4115,39400.0
2009-06-25 15:45:00,31.22,31.37,31.19,31.36,40700.0,22.4044,22.512,22.3828,22.5048,40700.0
2009-06-25 15:50:00,31.37,31.4,31.36,31.39,41700.0,22.512,22.5335,22.5048,22.5264,41700.0
2009-06-25 15:55:00,31.39,31.46,31.37,31.42,84600.0,22.5264,22.5766,22.512,22.5479,84600.0
2009-06-26 09:30:00,31.3,31.42,31.15,31.4,11100.0,22.4618,22.5479,22.3541,22.5335,11100.0
2009-06-26 09:35:00,31.36,31.56,31.35,31.49,6800.0,22.5048,22.6483,22.4976,22.5981,6800.0
2009-06-26 09:40:00,31.47,31.58,31.4,31.58,5700.0,22.5838,22.6627,22.5335,22.6627,5700.0
2009-06-26 09:45:00,31.62,31.65,31.48,31.48,7600.0,22.6914,22.7129,22.5909,22.5909,7600.0
2009-06-26 09:50:00,31.48,31.53,31.38,31.52,7000.0,22.5909,22.6268,22.5192,22.6196,7000.0
2009-06-26 09:55:00,31.55,31.61,31.37,31.41,11900.0,22.6412,22.6842,22.512,22.5407,11900.0
2009-06-26 10:00:00,31.38,31.42,31.27,31.28,17400.0,22.5192,22.5479,22.4402,22.4474,17400.0
2009-06-26 10:05:00,31.31,31.46,31.27,31.45,31000.0,22.4689,22.5766,22.4402,22.5694,31000.0
2009-06-26 10:10:00,31.44,31.47,31.35,31.4,52200.0,22.5622,22.5838,22.4976,22.5335,52200.0
2009-06-26 10:15:00,31.39,31.5,31.39,31.5,4600.0,22.5264,22.6053,22.5264,22.6053,4600.0
2009-06-26 10:20:00,31.51,31.68,31.45,31.63,13300.0,22.6125,22.7345,22.5694,22.6986,13300.0
2009-06-26 10:25:00,31.63,31.63,31.55,31.56,11800.0,22.6986,22.6986,22.6412,22.6483,11800.0
2009-06-26 10:30:00,31.57,31.6,31.53,31.55,6100.0,22.6555,22.6771,22.6268,22.6412,6100.0
2009-06-26 10:35:00,31.53,31.59,31.45,31.48,8200.0,22.6268,22.6699,22.5694,22.5909,8200.0
2009-06-26 10:40:00,31.49,31.5,31.42,31.46,14300.0,22.5981,22.6053,22.5479,22.5766,14300.0
2009-06-26 10:45:00,31.45,31.45,31.39,31.43,2300.0,22.5694,22.5694,22.5264,22.5551,2300.0
2009-06-26 10:50:00,31.46,31.5,31.45,31.47,12200.0,22.5766,22.6053,22.5694,22.5838,12200.0
2009-06-26 10:55:00,31.47,31.58,31.47,31.53,10100.0,22.5838,22.6627,22.5838,22.6268,10100.0
2009-06-26 11:00:00,31.52,31.52,31.34,31.35,5200.0,22.6196,22.6196,22.4905,22.4976,5200.0
2009-06-26 11:05:00,31.39,31.48,31.38,31.47,6000.0,22.5264,22.5909,22.5192,22.5838,6000.0
2009-06-26 11:10:00,31.49,31.49,31.44,31.44,4100.0,22.5981,22.5981,22.5622,22.5622,4100.0
2009-06-26 11:15:00,31.44,31.47,31.43,31.47,4000.0,22.5622,22.5838,22.5551,22.5838,4000.0
2009-06-26 11:20:00,31.47,31.49,31.44,31.49,7600.0,22.5838,22.5981,22.5622,22.5981,7600.0
2009-06-26 11:25:00,31.48,31.49,31.46,31.49,4300.0,22.5909,22.5981,22.5766,22.5981,4300.0
2009-06-26 11:30:00,31.5,31.53,31.48,31.5,4300.0,22.6053,22.6268,22.5909,22.6053,4300.0
2009-06-26 11:35:00,31.5,31.5,31.47,31.47,3400.0,22.6053,22.6053,22.5838,22.5838,3400.0
2009-06-26 11:40:00,31.5,31.52,31.48,31.49,5000.0,22.6053,22.6196,22.5909,22.5981,5000.0
2009-06-26 11:45:00,31.47,31.51,31.46,31.5,5000.0,22.5838,22.6125,22.5766,22.6053,5000.0
2009-06-26 11:50:00,31.5,31.55,31.49,31.55,10100.0,22.6053,22.6412,22.5981,22.6412,10100.0
2009-06-26 11:55:00,31.55,31.58,31.54,31.57,6200.0,22.6412,22.6627,22.634,22.6555,6200.0
2009-06-26 12:00:00,31.58,31.6,31.56,31.6,5700.0,22.6627,22.6771,22.6483,22.6771,5700.0
2009-06-26 12:05:00,31.59,31.61,31.57,31.59,7700.0,22.6699,22.6842,22.6555,22.6699,7700.0
2009-06-26 12:10:00,31.58,31.59,31.56,31.58,2900.0,22.6627,22.6699,22.6483,22.6627,2900.0
2009-06-26 12:15:00,31.56,31.57,31.55,31.56,23200.0,22.6483,22.6555,22.6412,22.6483,23200.0
2009-06-26 12:20:00,31.55,31.6,31.55,31.58,8800.0,22.6412,22.6771,22.6412,22.6627,8800.0
2009-06-26 12:25:00,31.58,31.6,31.53,31.54,6900.0,22.6627,22.6771,22.6268,22.634,6900.0
2009-06-26 12:30:00,31.54,31.59,31.53,31.59,7200.0,22.634,22.6699,22.6268,22.6699,7200.0
2009-06-26 12:35:00,31.59,31.6,31.56,31.59,7800.0,22.6699,22.6771,22.6483,22.6699,7800.0
2009-06-26 12:40:00,31.58,31.6,31.56,31.57,11600.0,22.6627,22.6771,22.6483,22.6555,11600.0
2009-06-26 12:45:00,31.57,31.63,31.57,31.63,9900.0,22.6555,22.6986,22.6555,22.6986,9900.0
2009-06-26 12:50:00,31.63,31.67,31.62,31.63,2200.0,22.6986,22.7273,22.6914,22.6986,2200.0
2009-06-26 12:55:00,31.64,31.64,31.55,31.55,8400.0,22.7058,22.7058,22.6412,22.6412,8400.0
2009-06-26 13:00:00,31.54,31.58,31.52,31.55,8900.0,22.634,22.6627,22.6196,22.6412,8900.0
2009-06-26 13:05:00,31.55,31.55,31.52,31.52,6200.0,22.6412,22.6412,22.6196,22.6196,6200.0
2009-06-26 13:10:00,31.52,31.52,31.5,31.52,6000.0,22.6196,22.6196,22.6053,22.6196,6000.0
2009-06-26 13:15:00,31.51,31.51,31.49,31.5,6200.0,22.6125,22.6125,22.5981,22.6053,6200.0
2009-06-26 13:20:00,31.51,31.54,31.49,31.53,6300.0,22.6125,22.634,22.5981,22.6268,6300.0
2009-06-26 13:25:00,31.54,31.57,31.53,31.57,10400.0,22.634,22.6555,22.6268,22.6555,10400.0
2009-06-26 13:30:00,31.56,31.59,31.52,31.56,17500.0,22.6483,22.6699,22.6196,22.6483,17500.0
2009-06-26 13:35:00,31.56,31.56,31.53,31.55,9000.0,22.6483,22.6483,22.6268,22.6412,9000.0
2009-06-26 13:40:00,31.55,31.61,31.52,31.6,10300.0,22.6412,22.6842,22.6196,22.6771,10300.0
2009-06-26 13:45:00,31.6,31.6,31.54,31.56,6600.0,22.6771,22.6771,22.634,22.6483,6600.0
2009-06-26 13:50:00,31.56,31.57,31.55,31.56,3900.0,22.6483,22.6555,22.6412,22.6483,3900.0
2009-06-26 13:55:00,31.57,31.59,31.54,31.56,11600.0,22.6555,22.6699,22.634,22.6483,11600.0
2009-06-26 14:00:00,31.56,31.61,31.55,31.61,13900.0,22.6483,22.6842,22.6412,22.6842,13900.0
2009-06-26 14:05:00,31.6,31.66,31.6,31.63,11100.0,22.6771,22.7201,22.6771,22.6986,11100.0
2009-06-26 14:10:00,31.62,31.65,31.61,31.63,8600.0,22.6914,22.7129,22.6842,22.6986,8600.0
2009-06-26 14:15:00,31.61,31.69,31.58,31.68,10700.0,22.6842,22.7416,22.6627,22.7345,10700.0
2009-06-26 14:20:00,31.67,31.68,31.6,31.6,6200.0,22.7273,22.7345,22.6771,22.6771,6200.0
2009-06-26 14:25:00,31.61,31.65,31.61,31.65,6800.0,22.6842,22.7129,22.6842,22.7129,6800.0
2009-06-26 14:30:00,31.64,31.66,31.62,31.65,10900.0,22.7058,22.7201,22.6914,22.7129,10900.0
2009-06-26 14:35:00,31.65,31.67,31.61,31.62,7000.0,22.7129,22.7273,22.6842,22.6914,7000.0
2009-06-26 14:40:00,31.63,31.67,31.63,31.66,10500.0,22.6986,22.7273,22.6986,22.7201,10500.0
2009-06-26 14:45:00,31.65,31.68,31.65,31.68,3400.0,22.7129,22.7345,22.7129,22.7345,3400.0
2009-06-26 14:50:00,31.68,31.76,31.68,31.76,36300.0,22.7345,22.7919,22.7345,22.7919,36300.0
2009-06-26 14:55:00,31.76,31.8,31.72,31.78,9400.0,22.7919,22.8206,22.7632,22.8062,9400.0
2009-06-26 15:00:00,31.78,31.84,31.78,31.83,19200.0,22.8062,22.8493,22.8062,22.8421,19200.0
2009-06-26 15:05:00,31.85,31.86,31.82,31.84,10400.0,22.8565,22.8636,22.8349,22.8493,10400.0
2009-06-26 15:10:00,31.83,31.85,31.8,31.82,13700.0,22.8421,22.8565,22.8206,22.8349,13700.0
2009-06-26 15:15:00,31.83,31.83,31.74,31.76,8300.0,22.8421,22.8421,22.7775,22.7919,8300.0
2009-06-26 15:20:00,31.76,31.8,31.75,31.78,15000.0,22.7919,22.8206,22.7847,22.8062,15000.0
2009-06-26 15:25:00,31.79,31.91,31.79,31.89,24600.0,22.8134,22.8995,22.8134,22.8852,24600.0
2009-06-26 15:30:00,31.89,31.91,31.86,31.89,33700.0,22.8852,22.8995,22.8636,22.8852,33700.0
2009-06-26 15:35:00,31.88,31.91,31.83,31.87,30500.0,22.878,22.8995,22.8421,22.8708,30500.0
2009-06-26 15:40:00,31.87,32.04,31.86,32.04,46100.0,22.8708,22.9928,22.8636,22.9928,46100.0
2009-06-26 15:45:00,32.04,32.06,31.97,32.0,50400.0,22.9928,23.0072,22.9426,22.9641,50400.0
2009-06-26 15:50:00,32.01,32.05,31.89,31.9,44800.0,22.9713,23.0,22.8852,22.8923,44800.0
2009-06-26 15:55:00,31.9,31.95,31.88,31.91,93500.0,22.8923,22.9282,22.878,22.8995,93500.0
2009-06-29 09:30:00,32.05,32.15,32.01,32.15,12100.0,23.0,23.0717,22.9713,23.0717,12100.0
2009-06-29 09:35:00,32.17,32.26,32.06,32.2,12600.0,23.0861,23.1507,23.0072,23.1076,12600.0
2009-06-29 09:40:00,32.16,32.19,32.08,32.19,5300.0,23.0789,23.1005,23.0215,23.1005,5300.0
2009-06-29 09:45:00,32.16,32.16,31.99,32.05,7600.0,23.0789,23.0789,22.9569,23.0,7600.0
2009-06-29 09:50:00,32.06,32.09,31.93,31.94,6000.0,23.0072,23.0287,22.9139,22.921,6000.0
2009-06-29 09:55:00,31.94,32.03,31.93,32.03,7400.0,22.921,22.9856,22.9139,22.9856,7400.0
2009-06-29 10:00:00,32.03,32.09,32.03,32.07,4900.0,22.9856,23.0287,22.9856,23.0143,4900.0
2009-06-29 10:05:00,32.06,32.12,31.94,32.12,9200.0,23.0072,23.0502,22.921,23.0502,9200.0
2009-06-29 10:10:00,32.11,32.22,32.09,32.17,6600.0,23.043,23.122,23.0287,23.0861,6600.0
2009-06-29 10:15:00,32.17,32.26,32.15,32.21,12700.0,23.0861,23.1507,23.0717,23.1148,12700.0
2009-06-29 10:20:00,32.2,32.31,32.2,32.31,9000.0,23.1076,23.1866,23.1076,23.1866,9000.0
2009-06-29 10:25:00,32.3,32.42,32.27,32.42,7100.0,23.1794,23.2655,23.1579,23.2655,7100.0
2009-06-29 10:30:00,32.44,32.5,32.44,32.48,6300.0,23.2799,23.3229,23.2799,23.3086,6300.0
2009-06-29 10:35:00,32.48,32.55,32.45,32.52,6600.0,23.3086,23.3588,23.287,23.3373,6600.0
2009-06-29 10:40:00,32.51,32.51,32.44,32.47,4800.0,23.3301,23.3301,23.2799,23.3014,4800.0
2009-06-29 10:45:00,32.48,32.59,32.48,32.52,8200.0,23.3086,23.3875,23.3086,23.3373,8200.0
2009-06-29 10:50:00,32.52,32.55,32.47,32.52,3700.0,23.3373,23.3588,23.3014,23.3373,3700.0
2009-06-29 10:55:00,32.5,32.54,32.49,32.5,2800.0,23.3229,23.3516,23.3157,23.3229,2800.0
2009-06-29 11:00:00,32.48,32.48,32.45,32.47,4700.0,23.3086,23.3086,23.287,23.3014,4700.0
2009-06-29 11:05:00,32.45,32.51,32.45,32.48,4700.0,23.287,23.3301,23.287,23.3086,4700.0
2009-06-29 11:10:00,32.47,32.51,32.43,32.51,6600.0,23.3014,23.3301,23.2727,23.3301,6600.0
2009-06-29 11:15:00,32.51,32.51,32.38,32.42,9400.0,23.3301,23.3301,23.2368,23.2655,9400.0
2009-06-29 11:20:00,32.4,32.43,32.38,32.43,4900.0,23.2512,23.2727,23.2368,23.2727,4900.0
2009-06-29 11:25:00,32.45,32.52,32.42,32.5,9200.0,23.287,23.3373,23.2655,23.3229,9200.0
2009-06-29 11:30:00,32.48,32.53,32.48,32.52,4900.0,23.3086,23.3444,23.3086,23.3373,4900.0
2009-06-29 11:35:00,32.52,32.52,32.48,32.5,9100.0,23.3373,23.3373,23.3086,23.3229,9100.0
2009-06-29 11:40:00,32.5,32.5,32.46,32.49,4100.0,23.3229,23.3229,23.2942,23.3157,4100.0
2009-06-29 11:45:00,32.49,32.54,32.49,32.53,4100.0,23.3157,23.3516,23.3157,23.3444,4100.0
2009-06-29 11:50:00,32.52,32.56,32.52,32.56,5400.0,23.3373,23.366,23.3373,23.366,5400.0
2009-06-29 11:55:00,32.54,32.58,32.53,32.58,8600.0,23.3516,23.3803,23.3444,23.3803,8600.0
2009-06-29 12:00:00,32.58,32.59,32.53,32.56,21300.0,23.3803,23.3875,23.3444,23.366,21300.0
2009-06-29 12:05:00,32.58,32.58,32.55,32.56,10100.0,23.3803,23.3803,23.3588,23.366,10100.0
2009-06-29 12:10:00,32.56,32.58,32.55,32.57,13700.0,23.366,23.3803,23.3588,23.3732,13700.0
2009-06-29 12:15:00,32.56,32.6,32.54,32.58,8900.0,23.366,23.3947,23.3516,23.3803,8900.0
2009-06-29 12:20:00,32.58,32.59,32.55,32.57,14100.0,23.3803,23.3875,23.3588,23.3732,14100.0
2009-06-29 12:25:00,32.58,32.62,32.57,32.6,10800.0,23.3803,23.409,23.3732,23.3947,10800.0
2009-06-29 12:30:00,32.6,32.62,32.53,32.6,10100.0,23.3947,23.409,23.3444,23.3947,10100.0
2009-06-29 12:35:00,32.61,32.61,32.54,32.58,12400.0,23.4019,23.4019,23.3516,23.3803,12400.0
2009-06-29 12:40:00,32.58,32.59,32.55,32.55,11900.0,23.3803,23.3875,23.3588,23.3588,11900.0
2009-06-29 12:45:00,32.55,32.55,32.52,32.55,5300.0,23.3588,23.3588,23.3373,23.3588,5300.0
2009-06-29 12:50:00,32.56,32.56,32.52,32.54,10500.0,23.366,23.366,23.3373,23.3516,10500.0
2009-06-29 12:55:00,32.54,32.54,32.52,32.54,8600.0,23.3516,23.3516,23.3373,23.3516,8600.0
2009-06-29 13:00:00,32.52,32.56,32.51,32.55,20500.0,23.3373,23.366,23.3301,23.3588,20500.0
2009-06-29 13:05:00,32.54,32.56,32.51,32.51,2600.0,23.3516,23.366,23.3301,23.3301,2600.0
2009-06-29 13:10:00,32.5,32.56,32.5,32.56,6600.0,23.3229,23.366,23.3229,23.366,6600.0
2009-06-29 13:15:00,32.57,32.58,32.55,32.57,8700.0,23.3732,23.3803,23.3588,23.3732,8700.0
2009-06-29 13:20:00,32.55,32.59,32.55,32.58,4000.0,23.3588,23.3875,23.3588,23.3803,4000.0
2009-06-29 13:25:00,32.58,32.58,32.56,32.56,1100.0,23.3803,23.3803,23.366,23.366,1100.0
2009-06-29 13:30:00,32.56,32.6,32.55,32.57,9000.0,23.366,23.3947,23.3588,23.3732,9000.0
2009-06-29 13:35:00,32.57,32.59,32.56,32.58,4600.0,23.3732,23.3875,23.366,23.3803,4600.0
2009-06-29 13:40:00,32.58,32.59,32.57,32.58,4900.0,23.3803,23.3875,23.3732,23.3803,4900.0
2009-06-29 13:45:00,32.58,32.59,32.55,32.57,15600.0,23.3803,23.3875,23.3588,23.3732,15600.0
2009-06-29 13:50:00,32.56,32.58,32.55,32.56,8200.0,23.366,23.3803,23.3588,23.366,8200.0
2009-06-29 13:55:00,32.55,32.58,32.52,32.57,13700.0,23.3588,23.3803,23.3373,23.3732,13700.0
2009-06-29 14:00:00,32.56,32.58,32.47,32.47,24100.0,23.366,23.3803,23.3014,23.3014,24100.0
2009-06-29 14:05:00,32.49,32.51,32.49,32.5,5500.0,23.3157,23.3301,23.3157,23.3229,5500.0
2009-06-29 14:10:00,32.5,32.54,32.49,32.52,13300.0,23.3229,23.3516,23.3157,23.3373,13300.0
2009-06-29 14:15:00,32.52,32.52,32.51,32.52,5600.0,23.3373,23.3373,23.3301,23.3373,5600.0
2009-06-29 14:20:00,32.52,32.54,32.5,32.52,14600.0,23.3373,23.3516,23.3229,23.3373,14600.0
2009-06-29 14:25:00,32.53,32.53,32.48,32.48,22700.0,23.3444,23.3444,23.3086,23.3086,22700.0
2009-06-29 14:30:00,32.48,32.5,32.47,32.5,11000.0,23.3086,23.3229,23.3014,23.3229,11000.0
2009-06-29 14:35:00,32.5,32.51,32.47,32.48,13700.0,23.3229,23.3301,23.3014,23.3086,13700.0
2009-06-29 14:40:00,32.46,32.51,32.46,32.51,10200.0,23.2942,23.3301,23.2942,23.3301,10200.0
2009-06-29 14:45:00,32.51,32.54,32.51,32.53,4900.0,23.3301,23.3516,23.3301,23.3444,4900.0
2009-06-29 14:50:00,32.53,32.53,32.5,32.53,8700.0,23.3444,23.3444,23.3229,23.3444,8700.0
2009-06-29 14:55:00,32.54,32.57,32.53,32.55,9500.0,23.3516,23.3732,23.3444,23.3588,9500.0
2009-06-29 15:00:00,32.55,32.57,32.52,32.54,8600.0,23.3588,23.3732,23.3373,23.3516,8600.0
2009-06-29 15:05:00,32.55,32.56,32.51,32.52,6600.0,23.3588,23.366,23.3301,23.3373,6600.0
2009-06-29 15:10:00,32.52,32.54,32.51,32.53,6100.0,23.3373,23.3516,23.3301,23.3444,6100.0
2009-06-29 15:15:00,32.52,32.57,32.52,32.55,8200.0,23.3373,23.3732,23.3373,23.3588,8200.0
2009-06-29 15:20:00,32.56,32.57,32.52,32.56,14300.0,23.366,23.3732,23.3373,23.366,14300.0
2009-06-29 15:25:00,32.56,32.56,32.49,32.51,29200.0,23.366,23.366,23.3157,23.3301,29200.0
2009-06-29 15:30:00,32.5,32.51,32.45,32.47,30500.0,23.3229,23.3301,23.287,23.3014,30500.0
2009-06-29 15:35:00,32.47,32.51,32.41,32.41,50200.0,23.3014,23.3301,23.2583,23.2583,50200.0
2009-06-29 15:40:00,32.43,32.51,32.42,32.45,39700.0,23.2727,23.3301,23.2655,23.287,39700.0
2009-06-29 15:45:00,32.44,32.45,32.33,32.34,42400.0,23.2799,23.287,23.2009,23.2081,42400.0
2009-06-29 15:50:00,32.33,32.42,32.32,32.39,64800.0,23.2009,23.2655,23.1937,23.244,64800.0
2009-06-29 15:55:00,32.4,32.54,32.39,32.5,80500.0,23.2512,23.3516,23.244,23.3229,80500.0
2009-06-30 09:30:00,32.4,32.51,32.4,32.45,8700.0,23.2512,23.3301,23.2512,23.287,8700.0
2009-06-30 09:35:00,32.46,32.59,32.46,32.54,8500.0,23.2942,23.3875,23.2942,23.3516,8500.0
2009-06-30 09:40:00,32.54,32.57,32.5,32.55,6600.0,23.3516,23.3732,23.3229,23.3588,6600.0
2009-06-30 09:45:00,32.55,32.63,32.55,32.62,7100.0,23.3588,23.4162,23.3588,23.409,7100.0
2009-06-30 09:50:00,32.6,32.65,32.53,32.57,17600.0,23.3947,23.4306,23.3444,23.3732,17600.0
2009-06-30 09:55:00,32.57,32.62,32.57,32.62,6400.0,23.3732,23.409,23.3732,23.409,6400.0
2009-06-30 10:00:00,32.6,32.6,32.23,32.38,78300.0,23.3947,23.3947,23.1292,23.2368,78300.0
2009-06-30 10:05:00,32.35,32.75,32.3,32.4,60600.0,23.2153,23.5023,23.1794,23.2512,60600.0
2009-06-30 10:10:00,32.41,32.44,32.31,32.4,5000.0,23.2583,23.2799,23.1866,23.2512,5000.0
2009-06-30 10:15:00,32.39,32.42,32.33,32.36,10100.0,23.244,23.2655,23.2009,23.2225,10100.0
2009-06-30 10:20:00,32.33,32.35,32.25,32.27,21500.0,23.2009,23.2153,23.1435,23.1579,21500.0
2009-06-30 10:25:00,32.25,32.31,32.24,32.3,13800.0,23.1435,23.1866,23.1363,23.1794,13800.0
2009-06-30 10:30:00,32.3,32.3,32.13,32.14,26400.0,23.1794,23.1794,23.0574,23.0646,26400.0
2009-06-30 10:35:00,32.14,32.14,32.03,32.05,9300.0,23.0646,23.0646,22.9856,23.0,9300.0
2009-06-30 10:40:00,32.06,32.12,32.06,32.06,8100.0,23.0072,23.0502,23.0072,23.0072,8100.0
2009-06-30 10:45:00,32.06,32.13,31.99,32.13,7400.0,23.0072,23.0574,22.9569,23.0574,7400.0
2009-06-30 10:50:00,32.12,32.12,32.06,32.06,3500.0,23.0502,23.0502,23.0072,23.0072,3500.0
2009-06-30 10:55:00,32.06,32.11,32.02,32.09,15200.0,23.0072,23.043,22.9785,23.0287,15200.0
2009-06-30 11:00:00,32.09,32.11,32.08,32.11,18100.0,23.0287,23.043,23.0215,23.043,18100.0
2009-06-30 11:05:00,32.11,32.11,32.0,32.0,15700.0,23.043,23.043,22.9641,22.9641,15700.0
2009-06-30 11:10:00,32.0,32.08,31.98,32.02,8200.0,22.9641,23.0215,22.9498,22.9785,8200.0
2009-06-30 11:15:00,32.02,32.06,31.98,32.06,7000.0,22.9785,23.0072,22.9498,23.0072,7000.0
2009-06-30 11:20:00,32.06,32.07,32.02,32.06,5800.0,23.0072,23.0143,22.9785,23.0072,5800.0
2009-06-30 11:25:00,32.06,32.11,32.04,32.05,12800.0,23.0072,23.043,22.9928,23.0,12800.0
2009-06-30 11:30:00,32.03,32.05,31.98,31.99,23800.0,22.9856,23.0,22.9498,22.9569,23800.0
2009-06-30 11:35:00,32.0,32.0,31.85,31.88,33400.0,22.9641,22.9641,22.8565,22.878,33400.0
2009-06-30 11:40:00,31.9,31.91,31.87,31.88,21000.0,22.8923,22.8995,22.8708,22.878,21000.0
2009-06-30 11:45:00,31.88,31.91,31.87,31.9,16600.0,22.878,22.8995,22.8708,22.8923,16600.0
2009-06-30 11:50:00,31.89,31.9,31.86,31.88,25000.0,22.8852,22.8923,22.8636,22.878,25000.0
2009-06-30 11:55:00,31.89,31.92,31.87,31.9,6300.0,22.8852,22.9067,22.8708,22.8923,6300.0
2009-06-30 12:00:00,31.89,31.91,31.88,31.9,3000.0,22.8852,22.8995,22.878,22.8923,3000.0
2009-06-30 12:05:00,31.9,31.91,31.89,31.9,1200.0,22.8923,22.8995,22.8852,22.8923,1200.0
2009-06-30 12:10:00,31.89,32.0,31.89,31.97,5300.0,22.8852,22.9641,22.8852,22.9426,5300.0
2009-06-30 12:15:00,31.98,31.98,31.95,31.96,4000.0,22.9498,22.9498,22.9282,22.9354,4000.0
2009-06-30 12:20:00,31.94,31.96,31.92,31.93,5100.0,22.921,22.9354,22.9067,22.9139,5100.0
2009-06-30 12:25:00,31.93,32.07,31.93,32.06,11700.0,22.9139,23.0143,22.9139,23.0072,11700.0
2009-06-30 12:30:00,32.06,32.13,32.04,32.09,16800.0,23.0072,23.0574,22.9928,23.0287,16800.0
2009-06-30 12:35:00,32.08,32.09,32.01,32.03,8000.0,23.0215,23.0287,22.9713,22.9856,8000.0
2009-06-30 12:40:00,32.04,32.06,32.0,32.02,10400.0,22.9928,23.0072,22.9641,22.9785,10400.0
2009-06-30 12:45:00,32.02,32.02,31.97,31.97,4600.0,22.9785,22.9785,22.9426,22.9426,4600.0
2009-06-30 12:50:00,31.98,32.01,31.96,32.01,5400.0,22.9498,22.9713,22.9354,22.9713,5400.0
2009-06-30 12:55:00,32.01,32.02,31.99,32.01,3300.0,22.9713,22.9785,22.9569,22.9713,3300.0
2009-06-30 13:00:00,32.0,32.03,31.99,32.0,4500.0,22.9641,22.9856,22.9569,22.9641,4500.0
2009-06-30 13:05:00,31.99,32.03,31.97,32.02,10900.0,22.9569,22.9856,22.9426,22.9785,10900.0
2009-06-30 13:10:00,32.01,32.01,31.97,31.97,8400.0,22.9713,22.9713,22.9426,22.9426,8400.0
2009-06-30 13:15:00,31.98,31.98,31.89,31.9,5400.0,22.9498,22.9498,22.8852,22.8923,5400.0
2009-06-30 13:20:00,31.9,31.93,31.9,31.9,5800.0,22.8923,22.9139,22.8923,22.8923,5800.0
2009-06-30 13:25:00,31.91,31.92,31.9,31.91,2800.0,22.8995,22.9067,22.8923,22.8995,2800.0
2009-06-30 13:30:00,31.9,31.91,31.89,31.89,4600.0,22.8923,22.8995,22.8852,22.8852,4600.0
2009-06-30 13:35:00,31.88,31.91,31.88,31.9,5900.0,22.878,22.8995,22.878,22.8923,5900.0
2009-06-30 13:40:00,31.9,31.96,31.9,31.95,6800.0,22.8923,22.9354,22.8923,22.9282,6800.0
2009-06-30 13:45:00,31.95,31.96,31.88,31.88,13200.0,22.9282,22.9354,22.878,22.878,13200.0
2009-06-30 13:50:00,31.87,31.89,31.83,31.85,12800.0,22.8708,22.8852,22.8421,22.8565,12800.0
2009-06-30 13:55:00,31.83,31.86,31.82,31.86,12200.0,22.8421,22.8636,22.8349,22.8636,12200.0
2009-06-30 14:00:00,31.85,31.88,31.83,31.86,6200.0,22.8565,22.878,22.8421,22.8636,6200.0
2009-06-30 14:05:00,31.86,31.88,31.81,31.86,23000.0,22.8636,22.878,22.8278,22.8636,23000.0
2009-06-30 14:10:00,31.87,31.94,31.87,31.89,17300.0,22.8708,22.921,22.8708,22.8852,17300.0
2009-06-30 14:15:00,31.9,31.97,31.89,31.95,25600.0,22.8923,22.9426,22.8852,22.9282,25600.0
2009-06-30 14:20:00,31.96,32.01,31.91,32.01,29800.0,22.9354,22.9713,22.8995,22.9713,29800.0
2009-06-30 14:25:00,32.02,32.05,31.94,31.96,6000.0,22.9785,23.0,22.921,22.9354,6000.0
2009-06-30 14:30:00,31.94,32.0,31.9,32.0,22600.0,22.921,22.9641,22.8923,22.9641,22600.0
2009-06-30 14:35:00,32.0,32.03,31.96,32.01,19100.0,22.9641,22.9856,22.9354,22.9713,19100.0
2009-06-30 14:40:00,32.0,32.01,31.96,31.98,9500.0,22.9641,22.9713,22.9354,22.9498,9500.0
2009-06-30 14:45:00,31.98,32.02,31.97,32.0,13900.0,22.9498,22.9785,22.9426,22.9641,13900.0
2009-06-30 14:50:00,31.99,32.1,31.99,32.07,13900.0,22.9569,23.0359,22.9569,23.0143,13900.0
2009-06-30 14:55:00,32.07,32.08,32.01,32.02,10100.0,23.0143,23.0215,22.9713,22.9785,10100.0
2009-06-30 15:00:00,32.01,32.04,31.97,32.01,15100.0,22.9713,22.9928,22.9426,22.9713,15100.0
2009-06-30 15:05:00,32.0,32.01,31.96,31.96,18400.0,22.9641,22.9713,22.9354,22.9354,18400.0
2009-06-30 15:10:00,31.96,32.02,31.96,31.98,32500.0,22.9354,22.9785,22.9354,22.9498,32500.0
2009-06-30 15:15:00,31.98,32.03,31.97,32.0,26800.0,22.9498,22.9856,22.9426,22.9641,26800.0
2009-06-30 15:20:00,32.01,32.11,31.98,32.1,26200.0,22.9713,23.043,22.9498,23.0359,26200.0
2009-06-30 15:25:00,32.09,32.1,32.04,32.06,18500.0,23.0287,23.0359,22.9928,23.0072,18500.0
2009-06-30 15:30:00,32.06,32.16,32.05,32.13,20100.0,23.0072,23.0789,23.0,23.0574,20100.0
2009-06-30 15:35:00,32.11,32.12,32.08,32.1,23500.0,23.043,23.0502,23.0215,23.0359,23500.0
2009-06-30 15:40:00,32.09,32.12,32.05,32.12,28400.0,23.0287,23.0502,23.0,23.0502,28400.0
2009-06-30 15:45:00,32.12,32.21,32.12,32.19,48400.0,23.0502,23.1148,23.0502,23.1005,48400.0
2009-06-30 15:50:00,32.19,32.19,32.07,32.09,45900.0,23.1005,23.1005,23.0143,23.0287,45900.0
2009-06-30 15:55:00,32.1,32.16,32.05,32.16,72800.0,23.0359,23.0789,23.0,23.0789,72800.0
2009-07-01 09:30:00,32.28,32.57,32.03,32.53,26400.0,23.165,23.3732,22.9856,23.3444,26400.0
2009-07-01 09:35:00,32.54,32.72,32.54,32.71,13800.0,23.3516,23.4808,23.3516,23.4736,13800.0
2009-07-01 09:40:00,32.74,32.83,32.71,32.83,8700.0,23.4951,23.5597,23.4736,23.5597,8700.0
2009-07-01 09:45:00,32.84,32.85,32.71,32.81,9700.0,23.5669,23.5741,23.4736,23.5454,9700.0
2009-07-01 09:50:00,32.8,32.92,32.8,32.89,10900.0,23.5382,23.6243,23.5382,23.6028,10900.0
2009-07-01 09:55:00,32.89,32.98,32.88,32.96,13200.0,23.6028,23.6674,23.5956,23.653,13200.0
2009-07-01 10:00:00,32.98,33.0,32.72,32.72,26700.0,23.6674,23.6817,23.4808,23.4808,26700.0
2009-07-01 10:05:00,32.75,32.86,32.75,32.84,13000.0,23.5023,23.5813,23.5023,23.5669,13000.0
2009-07-01 10:10:00,32.84,32.94,32.83,32.89,20500.0,23.5669,23.6387,23.5597,23.6028,20500.0
2009-07-01 10:15:00,32.89,33.16,32.89,33.13,23900.0,23.6028,23.7966,23.6028,23.775,23900.0
2009-07-01 10:20:00,33.13,33.29,33.12,33.22,23800.0,23.775,23.8898,23.7678,23.8396,23800.0
2009-07-01 10:25:00,33.2,33.4,33.2,33.33,22000.0,23.8253,23.9688,23.8253,23.9186,22000.0
2009-07-01 10:30:00,33.33,33.39,33.21,33.21,31600.0,23.9186,23.9616,23.8324,23.8324,31600.0
2009-07-01 10:35:00,33.21,33.22,33.17,33.17,19300.0,23.8324,23.8396,23.8037,23.8037,19300.0
2009-07-01 10:40:00,33.17,33.19,33.14,33.15,9500.0,23.8037,23.8181,23.7822,23.7894,9500.0
2009-07-01 10:45:00,33.16,33.17,33.13,33.15,10400.0,23.7966,23.8037,23.775,23.7894,10400.0
2009-07-01 10:50:00,33.15,33.18,33.06,33.08,11900.0,23.7894,23.8109,23.7248,23.7391,11900.0
2009-07-01 10:55:00,33.1,33.11,33.06,33.07,6800.0,23.7535,23.7607,23.7248,23.732,6800.0
2009-07-01 11:00:00,33.09,33.12,33.08,33.09,9300.0,23.7463,23.7678,23.7391,23.7463,9300.0
2009-07-01 11:05:00,33.1,33.12,33.02,33.02,18400.0,23.7535,23.7678,23.6961,23.6961,18400.0
2009-07-01 11:10:00,33.02,33.11,33.01,33.11,10400.0,23.6961,23.7607,23.6889,23.7607,10400.0
2009-07-01 11:15:00,33.11,33.11,33.04,33.05,10500.0,23.7607,23.7607,23.7104,23.7176,10500.0
2009-07-01 11:20:00,33.02,33.05,32.97,33.01,6900.0,23.6961,23.7176,23.6602,23.6889,6900.0
2009-07-01 11:25:00,32.99,33.03,32.95,32.95,11400.0,23.6746,23.7033,23.6459,23.6459,11400.0
2009-07-01 11:30:00,32.97,32.97,32.93,32.95,10900.0,23.6602,23.6602,23.6315,23.6459,10900.0
2009-07-01 11:35:00,32.96,32.97,32.94,32.97,6800.0,23.653,23.6602,23.6387,23.6602,6800.0
2009-07-01 11:40:00,32.96,32.96,32.93,32.94,4700.0,23.653,23.653,23.6315,23.6387,4700.0
2009-07-01 11:45:00,32.95,33.01,32.95,33.01,4300.0,23.6459,23.6889,23.6459,23.6889,4300.0
2009-07-01 11:50:00,33.01,33.04,33.01,33.02,3500.0,23.6889,23.7104,23.6889,23.6961,3500.0
2009-07-01 11:55:00,33.03,33.07,33.03,33.04,5600.0,23.7033,23.732,23.7033,23.7104,5600.0
2009-07-01 12:00:00,33.05,33.06,32.95,33.06,13500.0,23.7176,23.7248,23.6459,23.7248,13500.0
2009-07-01 12:05:00,33.06,33.07,33.02,33.02,3500.0,23.7248,23.732,23.6961,23.6961,3500.0
2009-07-01 12:10:00,33.02,33.04,32.9,32.93,9800.0,23.6961,23.7104,23.61,23.6315,9800.0
2009-07-01 12:15:00,32.92,32.95,32.92,32.94,4500.0,23.6243,23.6459,23.6243,23.6387,4500.0
2009-07-01 12:20:00,32.95,33.0,32.95,32.99,4400.0,23.6459,23.6817,23.6459,23.6746,4400.0
2009-07-01 12:25:00,33.0,33.02,32.99,33.02,1600.0,23.6817,23.6961,23.6746,23.6961,1600.0
2009-07-01 12:30:00,33.01,33.01,32.94,32.95,8200.0,23.6889,23.6889,23.6387,23.6459,8200.0
2009-07-01 12:35:00,32.96,32.96,32.92,32.92,3600.0,23.653,23.653,23.6243,23.6243,3600.0
2009-07-01 12:40:00,32.93,32.94,32.9,32.91,3900.0,23.6315,23.6387,23.61,23.6171,3900.0
2009-07-01 12:45:00,32.93,32.93,32.88,32.89,3900.0,23.6315,23.6315,23.5956,23.6028,3900.0
2009-07-01 12:50:00,32.9,32.91,32.87,32.91,4500.0,23.61,23.6171,23.5884,23.6171,4500.0
2009-07-01 12:55:00,32.91,32.92,32.86,32.86,8600.0,23.6171,23.6243,23.5813,23.5813,8600.0
2009-07-01 13:00:00,32.87,32.92,32.87,32.91,4100.0,23.5884,23.6243,23.5884,23.6171,4100.0
2009-07-01 13:05:00,32.91,32.95,32.89,32.91,16400.0,23.6171,23.6459,23.6028,23.6171,16400.0
2009-07-01 13:10:00,32.92,32.92,32.89,32.9,15000.0,23.6243,23.6243,23.6028,23.61,15000.0
2009-07-01 13:15:00,32.9,32.91,32.88,32.9,2500.0,23.61,23.6171,23.5956,23.61,2500.0
2009-07-01 13:20:00,32.91,32.92,32.87,32.92,6700.0,23.6171,23.6243,23.5884,23.6243,6700.0
2009-07-01 13:25:00,32.92,33.01,32.9,33.01,4300.0,23.6243,23.6889,23.61,23.6889,4300.0
2009-07-01 13:30:00,33.01,33.06,33.01,33.04,13800.0,23.6889,23.7248,23.6889,23.7104,13800.0
2009-07-01 13:35:00,33.04,33.08,33.04,33.06,4000.0,23.7104,23.7391,23.7104,23.7248,4000.0
2009-07-01 13:40:00,33.06,33.07,33.02,33.04,5600.0,23.7248,23.732,23.6961,23.7104,5600.0
2009-07-01 13:45:00,33.06,33.06,33.03,33.04,3300.0,23.7248,23.7248,23.7033,23.7104,3300.0
2009-07-01 13:50:00,33.05,33.05,33.03,33.05,3300.0,23.7176,23.7176,23.7033,23.7176,3300.0
2009-07-01 13:55:00,33.05,33.08,33.04,33.04,7500.0,23.7176,23.7391,23.7104,23.7104,7500.0
2009-07-01 14:00:00,33.07,33.07,32.98,33.02,13100.0,23.732,23.732,23.6674,23.6961,13100.0
2009-07-01 14:05:00,33.01,33.02,32.93,32.94,7900.0,23.6889,23.6961,23.6315,23.6387,7900.0
2009-07-01 14:10:00,32.95,32.95,32.9,32.92,9900.0,23.6459,23.6459,23.61,23.6243,9900.0
2009-07-01 14:15:00,32.92,32.94,32.91,32.92,10000.0,23.6243,23.6387,23.6171,23.6243,10000.0
2009-07-01 14:20:00,32.93,32.93,32.88,32.9,10000.0,23.6315,23.6315,23.5956,23.61,10000.0
2009-07-01 14:25:00,32.89,32.93,32.89,32.91,6400.0,23.6028,23.6315,23.6028,23.6171,6400.0
2009-07-01 14:30:00,32.9,32.92,32.85,32.89,11100.0,23.61,23.6243,23.5741,23.6028,11100.0
2009-07-01 14:35:00,32.89,32.92,32.87,32.9,8600.0,23.6028,23.6243,23.5884,23.61,8600.0
2009-07-01 14:40:00,32.89,32.9,32.87,32.89,12000.0,23.6028,23.61,23.5884,23.6028,12000.0
2009-07-01 14:45:00,32.89,32.91,32.83,32.85,18200.0,23.6028,23.6171,23.5597,23.5741,18200.0
2009-07-01 14:50:00,32.85,32.85,32.76,32.77,34400.0,23.5741,23.5741,23.5095,23.5167,34400.0
2009-07-01 14:55:00,32.77,32.81,32.74,32.79,25800.0,23.5167,23.5454,23.4951,23.531,25800.0
2009-07-01 15:00:00,32.8,32.81,32.75,32.81,19700.0,23.5382,23.5454,23.5023,23.5454,19700.0
2009-07-01 15:05:00,32.78,32.81,32.75,32.77,25600.0,23.5239,23.5454,23.5023,23.5167,25600.0
2009-07-01 15:10:00,32.77,32.81,32.75,32.8,13000.0,23.5167,23.5454,23.5023,23.5382,13000.0
2009-07-01 15:15:00,32.79,32.81,32.76,32.76,19700.0,23.531,23.5454,23.5095,23.5095,19700.0
2009-07-01 15:20:00,32.76,32.84,32.75,32.77,26300.0,23.5095,23.5669,23.5023,23.5167,26300.0
2009-07-01 15:25:00,32.78,32.79,32.66,32.67,25100.0,23.5239,23.531,23.4377,23.4449,25100.0
2009-07-01 15:30:00,32.67,32.69,32.63,32.68,21900.0,23.4449,23.4593,23.4162,23.4521,21900.0
2009-07-01 15:35:00,32.68,32.69,32.64,32.66,20800.0,23.4521,23.4593,23.4234,23.4377,20800.0
2009-07-01 15:40:00,32.66,32.71,32.57,32.58,29100.0,23.4377,23.4736,23.3732,23.3803,29100.0
2009-07-01 15:45:00,32.57,32.58,32.51,32.51,40700.0,23.3732,23.3803,23.3301,23.3301,40700.0
2009-07-01 15:50:00,32.51,32.55,32.5,32.53,63700.0,23.3301,23.3588,23.3229,23.3444,63700.0
2009-07-01 15:55:00,32.53,32.56,32.5,32.53,82900.0,23.3444,23.366,23.3229,23.3444,82900.0
2009-07-02 09:30:00,32.07,32.08,31.69,31.92,17300.0,23.0143,23.0215,22.7416,22.9067,17300.0
2009-07-02 09:35:00,31.91,31.97,31.65,31.67,12000.0,22.8995,22.9426,22.7129,22.7273,12000.0
2009-07-02 09:40:00,31.67,31.77,31.59,31.69,13500.0,22.7273,22.7991,22.6699,22.7416,13500.0
2009-07-02 09:45:00,31.72,31.78,31.63,31.75,14500.0,22.7632,22.8062,22.6986,22.7847,14500.0
2009-07-02 09:50:00,31.75,31.75,31.52,31.53,22200.0,22.7847,22.7847,22.6196,22.6268,22200.0
2009-07-02 09:55:00,31.53,31.62,31.52,31.59,9000.0,22.6268,22.6914,22.6196,22.6699,9000.0
2009-07-02 10:00:00,31.62,31.73,31.6,31.7,20900.0,22.6914,22.7703,22.6771,22.7488,20900.0
2009-07-02 10:05:00,31.68,31.7,31.52,31.54,19700.0,22.7345,22.7488,22.6196,22.634,19700.0
2009-07-02 10:10:00,31.55,31.59,31.54,31.57,8500.0,22.6412,22.6699,22.634,22.6555,8500.0
2009-07-02 10:15:00,31.57,31.58,31.55,31.58,8900.0,22.6555,22.6627,22.6412,22.6627,8900.0
2009-07-02 10:20:00,31.57,31.59,31.48,31.51,16800.0,22.6555,22.6699,22.5909,22.6125,16800.0
2009-07-02 10:25:00,31.52,31.57,31.51,31.57,9500.0,22.6196,22.6555,22.6125,22.6555,9500.0
2009-07-02 10:30:00,31.56,31.69,31.56,31.69,16600.0,22.6483,22.7416,22.6483,22.7416,16600.0
2009-07-02 10:35:00,31.69,31.78,31.68,31.72,21100.0,22.7416,22.8062,22.7345,22.7632,21100.0
2009-07-02 10:40:00,31.72,31.73,31.62,31.7,26700.0,22.7632,22.7703,22.6914,22.7488,26700.0
2009-07-02 10:45:00,31.69,31.78,31.66,31.68,17700.0,22.7416,22.8062,22.7201,22.7345,17700.0
2009-07-02 10:50:00,31.7,31.81,31.67,31.77,10300.0,22.7488,22.8278,22.7273,22.7991,10300.0
2009-07-02 10:55:00,31.81,31.84,31.8,31.83,4300.0,22.8278,22.8493,22.8206,22.8421,4300.0
2009-07-02 11:00:00,31.83,31.84,31.78,31.8,9600.0,22.8421,22.8493,22.8062,22.8206,9600.0
2009-07-02 11:05:00,31.83,31.86,31.81,31.85,6000.0,22.8421,22.8636,22.8278,22.8565,6000.0
2009-07-02 11:10:00,31.86,31.87,31.8,31.86,24900.0,22.8636,22.8708,22.8206,22.8636,24900.0
2009-07-02 11:15:00,31.86,31.92,31.86,31.89,21200.0,22.8636,22.9067,22.8636,22.8852,21200.0
2009-07-02 11:20:00,31.89,31.91,31.86,31.86,9500.0,22.8852,22.8995,22.8636,22.8636,9500.0
2009-07-02 11:25:00,31.87,31.87,31.81,31.83,7700.0,22.8708,22.8708,22.8278,22.8421,7700.0
2009-07-02 11:30:00,31.84,31.84,31.77,31.78,4300.0,22.8493,22.8493,22.7991,22.8062,4300.0
2009-07-02 11:35:00,31.78,31.78,31.74,31.77,21900.0,22.8062,22.8062,22.7775,22.7991,21900.0
2009-07-02 11:40:00,31.78,31.79,31.74,31.74,11900.0,22.8062,22.8134,22.7775,22.7775,11900.0
2009-07-02 11:45:00,31.73,31.74,31.7,31.71,7000.0,22.7703,22.7775,22.7488,22.756,7000.0
2009-07-02 11:50:00,31.71,31.73,31.71,31.72,3800.0,22.756,22.7703,22.756,22.7632,3800.0
2009-07-02 11:55:00,31.72,31.74,31.72,31.73,4700.0,22.7632,22.7775,22.7632,22.7703,4700.0
2009-07-02 12:00:00,31.73,31.76,31.73,31.74,5400.0,22.7703,22.7919,22.7703,22.7775,5400.0
2009-07-02 12:05:00,31.74,31.76,31.74,31.75,6200.0,22.7775,22.7919,22.7775,22.7847,6200.0
2009-07-02 12:10:00,31.74,31.75,31.74,31.75,3300.0,22.7775,22.7847,22.7775,22.7847,3300.0
2009-07-02 12:15:00,31.75,31.8,31.75,31.79,8100.0,22.7847,22.8206,22.7847,22.8134,8100.0
2009-07-02 12:20:00,31.78,31.8,31.78,31.78,6600.0,22.8062,22.8206,22.8062,22.8062,6600.0
2009-07-02 12:25:00,31.78,31.79,31.78,31.78,6400.0,22.8062,22.8134,22.8062,22.8062,6400.0
2009-07-02 12:30:00,31.78,31.8,31.78,31.78,19900.0,22.8062,22.8206,22.8062,22.8062,19900.0
2009-07-02 12:35:00,31.79,31.79,31.78,31.78,4400.0,22.8134,22.8134,22.8062,22.8062,4400.0
2009-07-02 12:40:00,31.78,31.79,31.78,31.78,3700.0,22.8062,22.8134,22.8062,22.8062,3700.0
2009-07-02 12:45:00,31.78,31.79,31.78,31.78,1900.0,22.8062,22.8134,22.8062,22.8062,1900.0
2009-07-02 12:50:00,31.79,31.79,31.78,31.79,14800.0,22.8134,22.8134,22.8062,22.8134,14800.0
2009-07-02 12:55:00,31.78,31.79,31.78,31.78,4800.0,22.8062,22.8134,22.8062,22.8062,4800.0
2009-07-02 13:00:00,31.78,31.82,31.78,31.81,6500.0,22.8062,22.8349,22.8062,22.8278,6500.0
2009-07-02 13:05:00,31.82,31.82,31.77,31.77,15100.0,22.8349,22.8349,22.7991,22.7991,15100.0
2009-07-02 13:10:00,31.78,31.78,31.75,31.76,11400.0,22.8062,22.8062,22.7847,22.7919,11400.0
2009-07-02 13:15:00,31.77,31.78,31.76,31.77,3500.0,22.7991,22.8062,22.7919,22.7991,3500.0
2009-07-02 13:20:00,31.78,31.79,31.74,31.78,22900.0,22.8062,22.8134,22.7775,22.8062,22900.0
2009-07-02 13:25:00,31.79,31.83,31.78,31.79,10200.0,22.8134,22.8421,22.8062,22.8134,10200.0
2009-07-02 13:30:00,31.79,31.8,31.79,31.79,5100.0,22.8134,22.8206,22.8134,22.8134,5100.0
2009-07-02 13:35:00,31.79,31.82,31.79,31.82,14000.0,22.8134,22.8349,22.8134,22.8349,14000.0
2009-07-02 13:40:00,31.81,31.85,31.81,31.84,8400.0,22.8278,22.8565,22.8278,22.8493,8400.0
2009-07-02 13:45:00,31.85,31.85,31.84,31.85,8700.0,22.8565,22.8565,22.8493,22.8565,8700.0
2009-07-02 13:50:00,31.84,31.85,31.79,31.83,17200.0,22.8493,22.8565,22.8134,22.8421,17200.0
2009-07-02 13:55:00,31.84,31.87,31.83,31.85,9600.0,22.8493,22.8708,22.8421,22.8565,9600.0
2009-07-02 14:00:00,31.85,31.86,31.82,31.85,10300.0,22.8565,22.8636,22.8349,22.8565,10300.0
2009-07-02 14:05:00,31.85,31.86,31.81,31.81,10100.0,22.8565,22.8636,22.8278,22.8278,10100.0
2009-07-02 14:10:00,31.81,31.81,31.78,31.79,13200.0,22.8278,22.8278,22.8062,22.8134,13200.0
2009-07-02 14:15:00,31.79,31.79,31.77,31.79,11400.0,22.8134,22.8134,22.7991,22.8134,11400.0
2009-07-02 14:20:00,31.79,31.81,31.79,31.81,6600.0,22.8134,22.8278,22.8134,22.8278,6600.0
2009-07-02 14:25:00,31.81,31.82,31.8,31.81,13300.0,22.8278,22.8349,22.8206,22.8278,13300.0
2009-07-02 14:30:00,31.81,31.82,31.78,31.81,16700.0,22.8278,22.8349,22.8062,22.8278,16700.0
2009-07-02 14:35:00,31.8,31.82,31.8,31.81,7400.0,22.8206,22.8349,22.8206,22.8278,7400.0
2009-07-02 14:40:00,31.8,31.83,31.8,31.83,8600.0,22.8206,22.8421,22.8206,22.8421,8600.0
2009-07-02 14:45:00,31.82,31.84,31.82,31.83,14400.0,22.8349,22.8493,22.8349,22.8421,14400.0
2009-07-02 14:50:00,31.83,31.84,31.82,31.84,9000.0,22.8421,22.8493,22.8349,22.8493,9000.0
2009-07-02 14:55:00,31.83,31.86,31.83,31.86,9800.0,22.8421,22.8636,22.8421,22.8636,9800.0
2009-07-02 15:00:00,31.87,31.88,31.86,31.86,12300.0,22.8708,22.878,22.8636,22.8636,12300.0
2009-07-02 15:05:00,31.86,31.89,31.86,31.87,14500.0,22.8636,22.8852,22.8636,22.8708,14500.0
2009-07-02 15:10:00,31.87,31.88,31.83,31.84,32600.0,22.8708,22.878,22.8421,22.8493,32600.0
2009-07-02 15:15:00,31.83,31.85,31.8,31.84,22700.0,22.8421,22.8565,22.8206,22.8493,22700.0
2009-07-02 15:20:00,31.83,31.84,31.68,31.73,30600.0,22.8421,22.8493,22.7345,22.7703,30600.0
2009-07-02 15:25:00,31.72,31.77,31.72,31.72,52400.0,22.7632,22.7991,22.7632,22.7632,52400.0
2009-07-02 15:30:00,31.72,31.74,31.69,31.7,62800.0,22.7632,22.7775,22.7416,22.7488,62800.0
2009-07-02 15:35:00,31.69,31.71,31.63,31.7,48600.0,22.7416,22.756,22.6986,22.7488,48600.0
2009-07-02 15:40:00,31.69,31.7,31.65,31.66,54900.0,22.7416,22.7488,22.7129,22.7201,54900.0
2009-07-02 15:45:00,31.66,31.77,31.66,31.72,53200.0,22.7201,22.7991,22.7201,22.7632,53200.0
2009-07-02 15:50:00,31.73,31.73,31.69,31.72,47800.0,22.7703,22.7703,22.7416,22.7632,47800.0
2009-07-02 15:55:00,31.72,31.74,31.64,31.71,81300.0,22.7632,22.7775,22.7058,22.756,81300.0
2009-07-06 09:30:00,31.3,31.43,31.26,31.42,11600.0,22.4618,22.5551,22.4331,22.5479,11600.0
2009-07-06 09:35:00,31.38,31.38,31.14,31.27,8400.0,22.5192,22.5192,22.3469,22.4402,8400.0
2009-07-06 09:40:00,31.25,31.29,31.15,31.26,18300.0,22.4259,22.4546,22.3541,22.4331,18300.0
2009-07-06 09:45:00,31.2,31.33,31.11,31.32,15600.0,22.39,22.4833,22.3254,22.4761,15600.0
2009-07-06 09:50:00,31.33,31.4,31.11,31.11,15900.0,22.4833,22.5335,22.3254,22.3254,15900.0
2009-07-06 09:55:00,31.08,31.14,31.08,31.08,3400.0,22.3039,22.3469,22.3039,22.3039,3400.0
2009-07-06 10:00:00,31.1,31.2,31.03,31.07,32600.0,22.3182,22.39,22.268,22.2967,32600.0
2009-07-06 10:05:00,31.14,31.15,31.05,31.05,10400.0,22.3469,22.3541,22.2824,22.2824,10400.0
2009-07-06 10:10:00,31.04,31.04,30.93,30.93,30300.0,22.2752,22.2752,22.1962,22.1962,30300.0
2009-07-06 10:15:00,30.92,30.94,30.86,30.88,7800.0,22.1891,22.2034,22.146,22.1604,7800.0
2009-07-06 10:20:00,30.85,30.94,30.81,30.91,23300.0,22.1388,22.2034,22.1101,22.1819,23300.0
2009-07-06 10:25:00,30.9,30.92,30.89,30.91,16700.0,22.1747,22.1891,22.1675,22.1819,16700.0
2009-07-06 10:30:00,30.9,30.92,30.9,30.9,34700.0,22.1747,22.1891,22.1747,22.1747,34700.0
2009-07-06 10:35:00,30.9,30.91,30.9,30.91,19500.0,22.1747,22.1819,22.1747,22.1819,19500.0
2009-07-06 10:40:00,30.91,30.92,30.9,30.91,15900.0,22.1819,22.1891,22.1747,22.1819,15900.0
2009-07-06 10:45:00,30.91,30.92,30.9,30.9,11700.0,22.1819,22.1891,22.1747,22.1747,11700.0
2009-07-06 10:50:00,30.91,30.91,30.76,30.76,15900.0,22.1819,22.1819,22.0742,22.0742,15900.0
2009-07-06 10:55:00,30.75,30.81,30.71,30.81,11100.0,22.0671,22.1101,22.0384,22.1101,11100.0
2009-07-06 11:00:00,30.8,30.82,30.8,30.8,4500.0,22.103,22.1173,22.103,22.103,4500.0
2009-07-06 11:05:00,30.79,30.79,30.76,30.76,5400.0,22.0958,22.0958,22.0742,22.0742,5400.0
2009-07-06 11:10:00,30.77,30.78,30.75,30.76,7600.0,22.0814,22.0886,22.0671,22.0742,7600.0
2009-07-06 11:15:00,30.76,30.77,30.76,30.77,1800.0,22.0742,22.0814,22.0742,22.0814,1800.0
2009-07-06 11:20:00,30.79,30.89,30.79,30.82,21600.0,22.0958,22.1675,22.0958,22.1173,21600.0
2009-07-06 11:25:00,30.83,30.88,30.81,30.88,9000.0,22.1245,22.1604,22.1101,22.1604,9000.0
2009-07-06 11:30:00,30.86,30.94,30.86,30.93,9800.0,22.146,22.2034,22.146,22.1962,9800.0
2009-07-06 11:35:00,30.93,31.06,30.93,31.03,19400.0,22.1962,22.2895,22.1962,22.268,19400.0
2009-07-06 11:40:00,31.03,31.03,31.0,31.01,3700.0,22.268,22.268,22.2465,22.2537,3700.0
2009-07-06 11:45:00,31.02,31.02,30.98,31.02,2100.0,22.2608,22.2608,22.2321,22.2608,2100.0
2009-07-06 11:50:00,31.06,31.1,31.02,31.02,8200.0,22.2895,22.3182,22.2608,22.2608,8200.0
2009-07-06 11:55:00,31.03,31.04,30.97,31.03,10100.0,22.268,22.2752,22.2249,22.268,10100.0
2009-07-06 12:00:00,31.04,31.05,30.99,30.99,8700.0,22.2752,22.2824,22.2393,22.2393,8700.0
2009-07-06 12:05:00,31.01,31.01,31.0,31.0,1400.0,22.2537,22.2537,22.2465,22.2465,1400.0
2009-07-06 12:10:00,31.0,31.0,30.97,30.99,4200.0,22.2465,22.2465,22.2249,22.2393,4200.0
2009-07-06 12:15:00,30.98,30.99,30.97,30.99,1700.0,22.2321,22.2393,22.2249,22.2393,1700.0
2009-07-06 12:20:00,30.99,31.0,30.98,30.99,3600.0,22.2393,22.2465,22.2321,22.2393,3600.0
2009-07-06 12:25:00,30.98,30.98,30.92,30.94,4900.0,22.2321,22.2321,22.1891,22.2034,4900.0
2009-07-06 12:30:00,30.94,30.95,30.91,30.93,5300.0,22.2034,22.2106,22.1819,22.1962,5300.0
2009-07-06 12:35:00,30.92,30.96,30.86,30.88,16300.0,22.1891,22.2178,22.146,22.1604,16300.0
2009-07-06 12:40:00,30.88,30.9,30.88,30.9,6300.0,22.1604,22.1747,22.1604,22.1747,6300.0
2009-07-06 12:45:00,30.9,30.92,30.9,30.91,2700.0,22.1747,22.1891,22.1747,22.1819,2700.0
2009-07-06 12:50:00,30.92,30.92,30.89,30.91,3200.0,22.1891,22.1891,22.1675,22.1819,3200.0
2009-07-06 12:55:00,30.91,30.94,30.91,30.93,3900.0,22.1819,22.2034,22.1819,22.1962,3900.0
2009-07-06 13:00:00,30.93,30.96,30.91,30.93,6600.0,22.1962,22.2178,22.1819,22.1962,6600.0
2009-07-06 13:05:00,30.92,30.95,30.92,30.94,1800.0,22.1891,22.2106,22.1891,22.2034,1800.0
2009-07-06 13:10:00,30.95,30.95,30.94,30.95,2300.0,22.2106,22.2106,22.2034,22.2106,2300.0
2009-07-06 13:15:00,30.94,31.07,30.94,31.06,6400.0,22.2034,22.2967,22.2034,22.2895,6400.0
2009-07-06 13:20:00,31.05,31.08,31.05,31.08,2600.0,22.2824,22.3039,22.2824,22.3039,2600.0
2009-07-06 13:25:00,31.08,31.08,31.03,31.04,2800.0,22.3039,22.3039,22.268,22.2752,2800.0
2009-07-06 13:30:00,31.03,31.03,31.0,31.03,5500.0,22.268,22.268,22.2465,22.268,5500.0
2009-07-06 13:35:00,31.02,31.05,31.01,31.05,4800.0,22.2608,22.2824,22.2537,22.2824,4800.0
2009-07-06 13:40:00,31.05,31.06,31.05,31.06,3600.0,22.2824,22.2895,22.2824,22.2895,3600.0
2009-07-06 13:45:00,31.06,31.07,31.04,31.05,4500.0,22.2895,22.2967,22.2752,22.2824,4500.0
2009-07-06 13:50:00,31.06,31.08,31.05,31.08,6400.0,22.2895,22.3039,22.2824,22.3039,6400.0
2009-07-06 13:55:00,31.07,31.08,31.06,31.08,3900.0,22.2967,22.3039,22.2895,22.3039,3900.0
2009-07-06 14:00:00,31.08,31.1,31.08,31.1,5100.0,22.3039,22.3182,22.3039,22.3182,5100.0
2009-07-06 14:05:00,31.09,31.12,31.09,31.11,3100.0,22.3111,22.3326,22.3111,22.3254,3100.0
2009-07-06 14:10:00,31.1,31.11,31.1,31.11,1200.0,22.3182,22.3254,22.3182,22.3254,1200.0
2009-07-06 14:15:00,31.11,31.13,31.1,31.11,3400.0,22.3254,22.3398,22.3182,22.3254,3400.0
2009-07-06 14:20:00,31.11,31.12,31.08,31.08,10100.0,22.3254,22.3326,22.3039,22.3039,10100.0
2009-07-06 14:25:00,31.08,31.09,31.05,31.08,15500.0,22.3039,22.3111,22.2824,22.3039,15500.0
2009-07-06 14:30:00,31.08,31.09,31.07,31.09,5800.0,22.3039,22.3111,22.2967,22.3111,5800.0
2009-07-06 14:35:00,31.1,31.11,31.08,31.09,8800.0,22.3182,22.3254,22.3039,22.3111,8800.0
2009-07-06 14:40:00,31.09,31.1,31.08,31.08,6200.0,22.3111,22.3182,22.3039,22.3039,6200.0
2009-07-06 14:45:00,31.08,31.13,31.07,31.1,9900.0,22.3039,22.3398,22.2967,22.3182,9900.0
2009-07-06 14:50:00,31.11,31.11,31.06,31.07,13100.0,22.3254,22.3254,22.2895,22.2967,13100.0
2009-07-06 14:55:00,31.07,31.1,31.06,31.08,10200.0,22.2967,22.3182,22.2895,22.3039,10200.0
2009-07-06 15:00:00,31.08,31.15,31.08,31.12,17000.0,22.3039,22.3541,22.3039,22.3326,17000.0
2009-07-06 15:05:00,31.12,31.14,31.1,31.1,17200.0,22.3326,22.3469,22.3182,22.3182,17200.0
2009-07-06 15:10:00,31.11,31.11,31.05,31.09,37300.0,22.3254,22.3254,22.2824,22.3111,37300.0
2009-07-06 15:15:00,31.1,31.13,31.09,31.1,14400.0,22.3182,22.3398,22.3111,22.3182,14400.0
2009-07-06 15:20:00,31.1,31.12,31.08,31.11,23500.0,22.3182,22.3326,22.3039,22.3254,23500.0
2009-07-06 15:25:00,31.11,31.13,31.09,31.11,17100.0,22.3254,22.3398,22.3111,22.3254,17100.0
2009-07-06 15:30:00,31.11,31.11,31.04,31.08,44900.0,22.3254,22.3254,22.2752,22.3039,44900.0
2009-07-06 15:35:00,31.08,31.1,31.05,31.1,51900.0,22.3039,22.3182,22.2824,22.3182,51900.0
2009-07-06 15:40:00,31.11,31.2,31.1,31.19,28300.0,22.3254,22.39,22.3182,22.3828,28300.0
2009-07-06 15:45:00,31.2,31.32,31.2,31.26,43500.0,22.39,22.4761,22.39,22.4331,43500.0
2009-07-06 15:50:00,31.26,31.28,31.24,31.26,41400.0,22.4331,22.4474,22.4187,22.4331,41400.0
2009-07-06 15:55:00,31.27,31.27,31.22,31.24,83700.0,22.4402,22.4402,22.4044,22.4187,83700.0
2009-07-07 09:30:00,31.1,31.38,30.93,31.14,7700.0,22.3182,22.5192,22.1962,22.3469,7700.0
2009-07-07 09:35:00,31.12,31.14,31.0,31.02,6900.0,22.3326,22.3469,22.2465,22.2608,6900.0
2009-07-07 09:40:00,31.02,31.04,30.88,30.88,7500.0,22.2608,22.2752,22.1604,22.1604,7500.0
2009-07-07 09:45:00,30.86,30.92,30.84,30.88,16100.0,22.146,22.1891,22.1317,22.1604,16100.0
2009-07-07 09:50:00,30.9,30.97,30.89,30.93,19600.0,22.1747,22.2249,22.1675,22.1962,19600.0
2009-07-07 09:55:00,30.93,30.98,30.89,30.94,23700.0,22.1962,22.2321,22.1675,22.2034,23700.0
2009-07-07 10:00:00,30.95,30.95,30.85,30.9,28800.0,22.2106,22.2106,22.1388,22.1747,28800.0
2009-07-07 10:05:00,30.88,30.88,30.78,30.79,14900.0,22.1604,22.1604,22.0886,22.0958,14900.0
2009-07-07 10:10:00,30.79,30.86,30.76,30.8,15500.0,22.0958,22.146,22.0742,22.103,15500.0
2009-07-07 10:15:00,30.78,30.89,30.76,30.87,9600.0,22.0886,22.1675,22.0742,22.1532,9600.0
2009-07-07 10:20:00,30.87,30.9,30.87,30.9,9300.0,22.1532,22.1747,22.1532,22.1747,9300.0
2009-07-07 10:25:00,30.89,30.94,30.87,30.89,14300.0,22.1675,22.2034,22.1532,22.1675,14300.0
2009-07-07 10:30:00,30.89,30.89,30.85,30.87,12300.0,22.1675,22.1675,22.1388,22.1532,12300.0
2009-07-07 10:35:00,30.86,30.87,30.75,30.78,21400.0,22.146,22.1532,22.0671,22.0886,21400.0
2009-07-07 10:40:00,30.77,30.86,30.77,30.85,6100.0,22.0814,22.146,22.0814,22.1388,6100.0
2009-07-07 10:45:00,30.86,30.86,30.82,30.82,8600.0,22.146,22.146,22.1173,22.1173,8600.0
2009-07-07 10:50:00,30.81,30.82,30.75,30.8,7100.0,22.1101,22.1173,22.0671,22.103,7100.0
2009-07-07 10:55:00,30.82,30.83,30.76,30.81,13100.0,22.1173,22.1245,22.0742,22.1101,13100.0
2009-07-07 11:00:00,30.8,30.83,30.79,30.81,8600.0,22.103,22.1245,22.0958,22.1101,8600.0
2009-07-07 11:05:00,30.81,30.86,30.78,30.86,10100.0,22.1101,22.146,22.0886,22.146,10100.0
2009-07-07 11:10:00,30.87,30.89,30.85,30.85,3400.0,22.1532,22.1675,22.1388,22.1388,3400.0
2009-07-07 11:15:00,30.86,30.93,30.86,30.91,9500.0,22.146,22.1962,22.146,22.1819,9500.0
2009-07-07 11:20:00,30.92,30.97,30.91,30.93,6100.0,22.1891,22.2249,22.1819,22.1962,6100.0
2009-07-07 11:25:00,30.94,30.94,30.74,30.74,10100.0,22.2034,22.2034,22.0599,22.0599,10100.0
2009-07-07 11:30:00,30.74,30.79,30.74,30.77,8700.0,22.0599,22.0958,22.0599,22.0814,8700.0
2009-07-07 11:35:00,30.77,30.79,30.66,30.68,21100.0,22.0814,22.0958,22.0025,22.0168,21100.0
2009-07-07 11:40:00,30.68,30.69,30.64,30.66,7300.0,22.0168,22.024,21.9881,22.0025,7300.0
2009-07-07 11:45:00,30.66,30.68,30.66,30.67,2900.0,22.0025,22.0168,22.0025,22.0097,2900.0
2009-07-07 11:50:00,30.68,30.72,30.67,30.71,4500.0,22.0168,22.0455,22.0097,22.0384,4500.0
2009-07-07 11:55:00,30.73,30.73,30.69,30.72,4300.0,22.0527,22.0527,22.024,22.0455,4300.0
2009-07-07 12:00:00,30.73,30.73,30.71,30.73,4200.0,22.0527,22.0527,22.0384,22.0527,4200.0
2009-07-07 12:05:00,30.72,30.73,30.68,30.69,3100.0,22.0455,22.0527,22.0168,22.024,3100.0
2009-07-07 12:10:00,30.69,30.73,30.69,30.71,2500.0,22.024,22.0527,22.024,22.0384,2500.0
2009-07-07 12:15:00,30.7,30.75,30.68,30.75,9300.0,22.0312,22.0671,22.0168,22.0671,9300.0
2009-07-07 12:20:00,30.74,30.74,30.68,30.68,3700.0,22.0599,22.0599,22.0168,22.0168,3700.0
2009-07-07 12:25:00,30.68,30.71,30.66,30.68,10300.0,22.0168,22.0384,22.0025,22.0168,10300.0
2009-07-07 12:30:00,30.67,30.68,30.66,30.66,3500.0,22.0097,22.0168,22.0025,22.0025,3500.0
2009-07-07 12:35:00,30.66,30.67,30.62,30.62,3600.0,22.0025,22.0097,21.9738,21.9738,3600.0
2009-07-07 12:40:00,30.63,30.69,30.61,30.65,24800.0,21.981,22.024,21.9666,21.9953,24800.0
2009-07-07 12:45:00,30.66,30.66,30.65,30.66,1300.0,22.0025,22.0025,21.9953,22.0025,1300.0
2009-07-07 12:50:00,30.67,30.69,30.67,30.68,5900.0,22.0097,22.024,22.0097,22.0168,5900.0
2009-07-07 12:55:00,30.68,30.68,30.66,30.68,3700.0,22.0168,22.0168,22.0025,22.0168,3700.0
2009-07-07 13:00:00,30.69,30.72,30.68,30.71,3200.0,22.024,22.0455,22.0168,22.0384,3200.0
2009-07-07 13:05:00,30.7,30.78,30.68,30.78,5400.0,22.0312,22.0886,22.0168,22.0886,5400.0
2009-07-07 13:10:00,30.78,30.83,30.78,30.81,5400.0,22.0886,22.1245,22.0886,22.1101,5400.0
2009-07-07 13:15:00,30.81,30.82,30.79,30.8,4400.0,22.1101,22.1173,22.0958,22.103,4400.0
2009-07-07 13:20:00,30.81,30.82,30.76,30.77,5500.0,22.1101,22.1173,22.0742,22.0814,5500.0
2009-07-07 13:25:00,30.77,30.79,30.76,30.78,2900.0,22.0814,22.0958,22.0742,22.0886,2900.0
2009-07-07 13:30:00,30.8,30.9,30.8,30.84,11100.0,22.103,22.1747,22.103,22.1317,11100.0
2009-07-07 13:35:00,30.83,30.86,30.82,30.83,6700.0,22.1245,22.146,22.1173,22.1245,6700.0
2009-07-07 13:40:00,30.83,30.84,30.81,30.81,14300.0,22.1245,22.1317,22.1101,22.1101,14300.0
2009-07-07 13:45:00,30.82,30.82,30.79,30.79,6500.0,22.1173,22.1173,22.0958,22.0958,6500.0
2009-07-07 13:50:00,30.8,30.8,30.77,30.77,12900.0,22.103,22.103,22.0814,22.0814,12900.0
2009-07-07 13:55:00,30.78,30.79,30.77,30.78,3900.0,22.0886,22.0958,22.0814,22.0886,3900.0
2009-07-07 14:00:00,30.8,30.83,30.79,30.82,19700.0,22.103,22.1245,22.0958,22.1173,19700.0
2009-07-07 14:05:00,30.81,30.82,30.76,30.77,15000.0,22.1101,22.1173,22.0742,22.0814,15000.0
2009-07-07 14:10:00,30.77,30.87,30.77,30.86,16300.0,22.0814,22.1532,22.0814,22.146,16300.0
2009-07-07 14:15:00,30.86,30.86,30.75,30.76,7300.0,22.146,22.146,22.0671,22.0742,7300.0
2009-07-07 14:20:00,30.77,30.81,30.77,30.81,5000.0,22.0814,22.1101,22.0814,22.1101,5000.0
2009-07-07 14:25:00,30.81,30.82,30.8,30.81,6300.0,22.1101,22.1173,22.103,22.1101,6300.0
2009-07-07 14:30:00,30.8,30.8,30.76,30.77,5600.0,22.103,22.103,22.0742,22.0814,5600.0
2009-07-07 14:35:00,30.78,30.81,30.78,30.81,13500.0,22.0886,22.1101,22.0886,22.1101,13500.0
2009-07-07 14:40:00,30.8,30.8,30.76,30.79,7600.0,22.103,22.103,22.0742,22.0958,7600.0
2009-07-07 14:45:00,30.77,30.78,30.67,30.68,6900.0,22.0814,22.0886,22.0097,22.0168,6900.0
2009-07-07 14:50:00,30.67,30.68,30.56,30.6,18800.0,22.0097,22.0168,21.9307,21.9594,18800.0
2009-07-07 14:55:00,30.59,30.6,30.57,30.58,6900.0,21.9522,21.9594,21.9379,21.9451,6900.0
2009-07-07 15:00:00,30.58,30.58,30.45,30.45,42300.0,21.9451,21.9451,21.8518,21.8518,42300.0
2009-07-07 15:05:00,30.44,30.52,30.41,30.5,33200.0,21.8446,21.902,21.8231,21.8877,33200.0
2009-07-07 15:10:00,30.49,30.49,30.45,30.47,11000.0,21.8805,21.8805,21.8518,21.8661,11000.0
2009-07-07 15:15:00,30.47,30.5,30.43,30.43,14200.0,21.8661,21.8877,21.8374,21.8374,14200.0
2009-07-07 15:20:00,30.43,30.44,30.36,30.39,12500.0,21.8374,21.8446,21.7872,21.8087,12500.0
2009-07-07 15:25:00,30.39,30.52,30.38,30.52,15000.0,21.8087,21.902,21.8015,21.902,15000.0
2009-07-07 15:30:00,30.52,30.56,30.51,30.53,19900.0,21.902,21.9307,21.8948,21.9092,19900.0
2009-07-07 15:35:00,30.52,30.53,30.46,30.46,40600.0,21.902,21.9092,21.859,21.859,40600.0
2009-07-07 15:40:00,30.46,30.47,30.34,30.38,26100.0,21.859,21.8661,21.7728,21.8015,26100.0
2009-07-07 15:45:00,30.39,30.43,30.35,30.39,48000.0,21.8087,21.8374,21.78,21.8087,48000.0
2009-07-07 15:50:00,30.39,30.4,30.27,30.29,50700.0,21.8087,21.8159,21.7226,21.737,50700.0
2009-07-07 15:55:00,30.28,30.36,30.26,30.34,59600.0,21.7298,21.7872,21.7154,21.7728,59600.0
2009-07-08 09:30:00,30.57,30.57,30.42,30.5,7300.0,21.9379,21.9379,21.8303,21.8877,7300.0
2009-07-08 09:35:00,30.49,30.63,30.34,30.34,10600.0,21.8805,21.981,21.7728,21.7728,10600.0
2009-07-08 09:40:00,30.32,30.48,30.27,30.41,8100.0,21.7585,21.8733,21.7226,21.8231,8100.0
2009-07-08 09:45:00,30.36,30.52,30.36,30.47,11000.0,21.7872,21.902,21.7872,21.8661,11000.0
2009-07-08 09:50:00,30.46,30.47,30.36,30.43,17700.0,21.859,21.8661,21.7872,21.8374,17700.0
2009-07-08 09:55:00,30.4,30.41,30.31,30.35,15800.0,21.8159,21.8231,21.7513,21.78,15800.0
2009-07-08 10:00:00,30.34,30.51,30.32,30.48,15900.0,21.7728,21.8948,21.7585,21.8733,15900.0
2009-07-08 10:05:00,30.47,30.53,30.35,30.43,15100.0,21.8661,21.9092,21.78,21.8374,15100.0
2009-07-08 10:10:00,30.42,30.48,30.39,30.45,9300.0,21.8303,21.8733,21.8087,21.8518,9300.0
2009-07-08 10:15:00,30.45,30.49,30.43,30.46,9700.0,21.8518,21.8805,21.8374,21.859,9700.0
2009-07-08 10:20:00,30.5,30.58,30.49,30.52,15000.0,21.8877,21.9451,21.8805,21.902,15000.0
2009-07-08 10:25:00,30.51,30.51,30.45,30.47,4700.0,21.8948,21.8948,21.8518,21.8661,4700.0
2009-07-08 10:30:00,30.49,30.5,30.35,30.38,17800.0,21.8805,21.8877,21.78,21.8015,17800.0
2009-07-08 10:35:00,30.38,30.39,30.23,30.29,12400.0,21.8015,21.8087,21.6939,21.737,12400.0
2009-07-08 10:40:00,30.31,30.33,30.24,30.27,4800.0,21.7513,21.7657,21.7011,21.7226,4800.0
2009-07-08 10:45:00,30.28,30.38,30.28,30.36,7700.0,21.7298,21.8015,21.7298,21.7872,7700.0
2009-07-08 10:50:00,30.36,30.36,30.21,30.21,6300.0,21.7872,21.7872,21.6796,21.6796,6300.0
2009-07-08 10:55:00,30.21,30.22,30.18,30.2,12700.0,21.6796,21.6867,21.658,21.6724,12700.0
2009-07-08 11:00:00,30.19,30.19,30.11,30.12,15100.0,21.6652,21.6652,21.6078,21.615,15100.0
2009-07-08 11:05:00,30.12,30.15,29.95,30.04,18000.0,21.615,21.6365,21.493,21.5576,18000.0
2009-07-08 11:10:00,30.05,30.17,30.05,30.16,28300.0,21.5647,21.6508,21.5647,21.6437,28300.0
2009-07-08 11:15:00,30.15,30.15,30.05,30.11,17200.0,21.6365,21.6365,21.5647,21.6078,17200.0
2009-07-08 11:20:00,30.1,30.1,29.96,30.06,20300.0,21.6006,21.6006,21.5001,21.5719,20300.0
2009-07-08 11:25:00,30.05,30.06,29.99,30.01,14200.0,21.5647,21.5719,21.5217,21.536,14200.0
2009-07-08 11:30:00,30.02,30.12,30.02,30.1,15200.0,21.5432,21.615,21.5432,21.6006,15200.0
2009-07-08 11:35:00,30.11,30.11,30.1,30.1,10700.0,21.6078,21.6078,21.6006,21.6006,10700.0
2009-07-08 11:40:00,30.1,30.17,30.1,30.14,108600.0,21.6006,21.6508,21.6006,21.6293,108600.0
2009-07-08 11:45:00,30.11,30.13,30.08,30.1,13600.0,21.6078,21.6221,21.5863,21.6006,13600.0
2009-07-08 11:50:00,30.1,30.12,30.07,30.07,21900.0,21.6006,21.615,21.5791,21.5791,21900.0
2009-07-08 11:55:00,30.07,30.08,29.97,29.97,23300.0,21.5791,21.5863,21.5073,21.5073,23300.0
2009-07-08 12:00:00,29.97,29.98,29.86,29.88,18500.0,21.5073,21.5145,21.4284,21.4427,18500.0
2009-07-08 12:05:00,29.88,29.92,29.86,29.86,13500.0,21.4427,21.4714,21.4284,21.4284,13500.0
2009-07-08 12:10:00,29.86,29.87,29.76,29.77,35600.0,21.4284,21.4356,21.3566,21.3638,35600.0
2009-07-08 12:15:00,29.77,29.77,29.64,29.65,19400.0,21.3638,21.3638,21.2705,21.2777,19400.0
2009-07-08 12:20:00,29.64,29.68,29.55,29.68,144000.0,21.2705,21.2992,21.2059,21.2992,144000.0
2009-07-08 12:25:00,29.66,29.69,29.65,29.66,13000.0,21.2849,21.3064,21.2777,21.2849,13000.0
2009-07-08 12:30:00,29.66,29.73,29.66,29.71,9400.0,21.2849,21.3351,21.2849,21.3207,9400.0
2009-07-08 12:35:00,29.72,29.73,29.63,29.65,14900.0,21.3279,21.3351,21.2633,21.2777,14900.0
2009-07-08 12:40:00,29.64,29.67,29.61,29.65,12600.0,21.2705,21.292,21.249,21.2777,12600.0
2009-07-08 12:45:00,29.65,29.68,29.64,29.67,4300.0,21.2777,21.2992,21.2705,21.292,4300.0
2009-07-08 12:50:00,29.67,29.76,29.67,29.73,5200.0,21.292,21.3566,21.292,21.3351,5200.0
2009-07-08 12:55:00,29.73,29.74,29.68,29.7,18800.0,21.3351,21.3423,21.2992,21.3136,18800.0
2009-07-08 13:00:00,29.72,29.81,29.7,29.81,23600.0,21.3279,21.3925,21.3136,21.3925,23600.0
2009-07-08 13:05:00,29.81,29.93,29.81,29.91,13000.0,21.3925,21.4786,21.3925,21.4643,13000.0
2009-07-08 13:10:00,29.9,29.92,29.89,29.92,54400.0,21.4571,21.4714,21.4499,21.4714,54400.0
2009-07-08 13:15:00,29.91,29.93,29.88,29.88,13900.0,21.4643,21.4786,21.4427,21.4427,13900.0
2009-07-08 13:20:00,29.88,29.89,29.85,29.86,26400.0,21.4427,21.4499,21.4212,21.4284,26400.0
2009-07-08 13:25:00,29.86,29.9,29.85,29.89,21300.0,21.4284,21.4571,21.4212,21.4499,21300.0
2009-07-08 13:30:00,29.88,29.92,29.85,29.92,39500.0,21.4427,21.4714,21.4212,21.4714,39500.0
2009-07-08 13:35:00,29.92,29.92,29.89,29.91,53700.0,21.4714,21.4714,21.4499,21.4643,53700.0
2009-07-08 13:40:00,29.91,29.91,29.9,29.9,8600.0,21.4643,21.4643,21.4571,21.4571,8600.0
2009-07-08 13:45:00,29.9,29.9,29.85,29.89,15800.0,21.4571,21.4571,21.4212,21.4499,15800.0
2009-07-08 13:50:00,29.89,29.89,29.85,29.87,18200.0,21.4499,21.4499,21.4212,21.4356,18200.0
2009-07-08 13:55:00,29.86,29.89,29.86,29.88,10500.0,21.4284,21.4499,21.4284,21.4427,10500.0
2009-07-08 14:00:00,29.89,29.93,29.88,29.89,21100.0,21.4499,21.4786,21.4427,21.4499,21100.0
2009-07-08 14:05:00,29.89,29.89,29.83,29.85,53400.0,21.4499,21.4499,21.4069,21.4212,53400.0
2009-07-08 14:10:00,29.85,29.86,29.8,29.8,29600.0,21.4212,21.4284,21.3853,21.3853,29600.0
2009-07-08 14:15:00,29.81,29.82,29.78,29.79,17200.0,21.3925,21.3997,21.371,21.3781,17200.0
2009-07-08 14:20:00,29.8,29.86,29.79,29.8,22100.0,21.3853,21.4284,21.3781,21.3853,22100.0
2009-07-08 14:25:00,29.81,29.83,29.72,29.78,21000.0,21.3925,21.4069,21.3279,21.371,21000.0
2009-07-08 14:30:00,29.77,29.85,29.74,29.75,21000.0,21.3638,21.4212,21.3423,21.3494,21000.0
2009-07-08 14:35:00,29.75,29.84,29.75,29.8,38800.0,21.3494,21.414,21.3494,21.3853,38800.0
2009-07-08 14:40:00,29.8,29.86,29.78,29.8,25300.0,21.3853,21.4284,21.371,21.3853,25300.0
2009-07-08 14:45:00,29.8,29.81,29.78,29.79,20100.0,21.3853,21.3925,21.371,21.3781,20100.0
2009-07-08 14:50:00,29.78,29.93,29.77,29.89,24800.0,21.371,21.4786,21.3638,21.4499,24800.0
2009-07-08 14:55:00,29.9,29.92,29.83,29.89,47100.0,21.4571,21.4714,21.4069,21.4499,47100.0
2009-07-08 15:00:00,29.89,30.0,29.89,29.96,22400.0,21.4499,21.5288,21.4499,21.5001,22400.0
2009-07-08 15:05:00,29.96,30.07,29.96,30.03,38400.0,21.5001,21.5791,21.5001,21.5504,38400.0
2009-07-08 15:10:00,30.03,30.08,30.02,30.08,30900.0,21.5504,21.5863,21.5432,21.5863,30900.0
2009-07-08 15:15:00,30.08,30.13,30.06,30.12,52400.0,21.5863,21.6221,21.5719,21.615,52400.0
2009-07-08 15:20:00,30.12,30.15,30.09,30.11,34800.0,21.615,21.6365,21.5934,21.6078,34800.0
2009-07-08 15:25:00,30.11,30.11,30.01,30.04,28400.0,21.6078,21.6078,21.536,21.5576,28400.0
2009-07-08 15:30:00,30.05,30.05,30.02,30.05,17800.0,21.5647,21.5647,21.5432,21.5647,17800.0
2009-07-08 15:35:00,30.04,30.18,30.03,30.09,30300.0,21.5576,21.658,21.5504,21.5934,30300.0
2009-07-08 15:40:00,30.11,30.28,30.09,30.25,34300.0,21.6078,21.7298,21.5934,21.7083,34300.0
2009-07-08 15:45:00,30.27,30.38,30.27,30.28,71300.0,21.7226,21.8015,21.7226,21.7298,71300.0
2009-07-08 15:50:00,30.27,30.28,30.14,30.22,51600.0,21.7226,21.7298,21.6293,21.6867,51600.0
2009-07-08 15:55:00,30.22,30.29,30.22,30.22,46500.0,21.6867,21.737,21.6867,21.6867,46500.0
2009-07-09 09:30:00,30.39,30.62,30.3,30.59,13700.0,21.8087,21.9738,21.7441,21.9522,13700.0
2009-07-09 09:35:00,30.62,30.66,30.44,30.44,4900.0,21.9738,22.0025,21.8446,21.8446,4900.0
2009-07-09 09:40:00,30.39,30.42,30.3,30.33,5600.0,21.8087,21.8303,21.7441,21.7657,5600.0
2009-07-09 09:45:00,30.32,30.37,30.29,30.32,10500.0,21.7585,21.7944,21.737,21.7585,10500.0
2009-07-09 09:50:00,30.28,30.49,30.27,30.45,14700.0,21.7298,21.8805,21.7226,21.8518,14700.0
2009-07-09 09:55:00,30.47,30.61,30.45,30.51,18500.0,21.8661,21.9666,21.8518,21.8948,18500.0
2009-07-09 10:00:00,30.5,30.53,30.45,30.5,10100.0,21.8877,21.9092,21.8518,21.8877,10100.0
2009-07-09 10:05:00,30.51,30.71,30.46,30.64,13500.0,21.8948,22.0384,21.859,21.9881,13500.0
2009-07-09 10:10:00,30.64,30.64,30.56,30.59,4700.0,21.9881,21.9881,21.9307,21.9522,4700.0
2009-07-09 10:15:00,30.58,30.65,30.55,30.58,13200.0,21.9451,21.9953,21.9235,21.9451,13200.0
2009-07-09 10:20:00,30.58,30.58,30.44,30.45,12200.0,21.9451,21.9451,21.8446,21.8518,12200.0
2009-07-09 10:25:00,30.46,30.46,30.29,30.4,12600.0,21.859,21.859,21.737,21.8159,12600.0
2009-07-09 10:30:00,30.4,30.46,30.3,30.45,6300.0,21.8159,21.859,21.7441,21.8518,6300.0
2009-07-09 10:35:00,30.45,30.59,30.45,30.46,8500.0,21.8518,21.9522,21.8518,21.859,8500.0
2009-07-09 10:40:00,30.48,30.58,30.48,30.58,2800.0,21.8733,21.9451,21.8733,21.9451,2800.0
2009-07-09 10:45:00,30.58,30.6,30.38,30.41,5800.0,21.9451,21.9594,21.8015,21.8231,5800.0
2009-07-09 10:50:00,30.39,30.56,30.39,30.54,4300.0,21.8087,21.9307,21.8087,21.9164,4300.0
2009-07-09 10:55:00,30.55,30.57,30.47,30.52,6600.0,21.9235,21.9379,21.8661,21.902,6600.0
2009-07-09 11:00:00,30.51,30.51,30.38,30.43,6700.0,21.8948,21.8948,21.8015,21.8374,6700.0
2009-07-09 11:05:00,30.45,30.45,30.3,30.31,13900.0,21.8518,21.8518,21.7441,21.7513,13900.0
2009-07-09 11:10:00,30.31,30.46,30.3,30.42,19200.0,21.7513,21.859,21.7441,21.8303,19200.0
2009-07-09 11:15:00,30.39,30.43,30.32,30.4,7500.0,21.8087,21.8374,21.7585,21.8159,7500.0
2009-07-09 11:20:00,30.41,30.55,30.41,30.54,12000.0,21.8231,21.9235,21.8231,21.9164,12000.0
2009-07-09 11:25:00,30.53,30.55,30.44,30.44,5300.0,21.9092,21.9235,21.8446,21.8446,5300.0
2009-07-09 11:30:00,30.45,30.53,30.35,30.52,27100.0,21.8518,21.9092,21.78,21.902,27100.0
2009-07-09 11:35:00,30.52,30.56,30.52,30.55,6200.0,21.902,21.9307,21.902,21.9235,6200.0
2009-07-09 11:40:00,30.55,30.63,30.55,30.63,9500.0,21.9235,21.981,21.9235,21.981,9500.0
2009-07-09 11:45:00,30.63,30.72,30.63,30.68,13700.0,21.981,22.0455,21.981,22.0168,13700.0
2009-07-09 11:50:00,30.69,30.7,30.67,30.67,4800.0,22.024,22.0312,22.0097,22.0097,4800.0
2009-07-09 11:55:00,30.67,30.68,30.6,30.62,9800.0,22.0097,22.0168,21.9594,21.9738,9800.0
2009-07-09 12:00:00,30.6,30.62,30.56,30.61,5700.0,21.9594,21.9738,21.9307,21.9666,5700.0
2009-07-09 12:05:00,30.61,30.68,30.61,30.68,6800.0,21.9666,22.0168,21.9666,22.0168,6800.0
2009-07-09 12:10:00,30.68,30.69,30.67,30.67,5400.0,22.0168,22.024,22.0097,22.0097,5400.0
2009-07-09 12:15:00,30.68,30.7,30.67,30.7,8400.0,22.0168,22.0312,22.0097,22.0312,8400.0
2009-07-09 12:20:00,30.69,30.78,30.67,30.76,31900.0,22.024,22.0886,22.0097,22.0742,31900.0
2009-07-09 12:25:00,30.75,30.76,30.73,30.74,4200.0,22.0671,22.0742,22.0527,22.0599,4200.0
2009-07-09 12:30:00,30.74,30.74,30.67,30.67,9300.0,22.0599,22.0599,22.0097,22.0097,9300.0
2009-07-09 12:35:00,30.67,30.73,30.65,30.73,4400.0,22.0097,22.0527,21.9953,22.0527,4400.0
2009-07-09 12:40:00,30.74,30.75,30.7,30.7,3600.0,22.0599,22.0671,22.0312,22.0312,3600.0
2009-07-09 12:45:00,30.71,30.71,30.65,30.66,5100.0,22.0384,22.0384,21.9953,22.0025,5100.0
2009-07-09 12:50:00,30.66,30.7,30.63,30.7,4400.0,22.0025,22.0312,21.981,22.0312,4400.0
2009-07-09 12:55:00,30.71,30.75,30.71,30.75,4700.0,22.0384,22.0671,22.0384,22.0671,4700.0
2009-07-09 13:00:00,30.75,30.75,30.59,30.61,16000.0,22.0671,22.0671,21.9522,21.9666,16000.0
2009-07-09 13:05:00,30.6,30.7,30.6,30.69,11000.0,21.9594,22.0312,21.9594,22.024,11000.0
2009-07-09 13:10:00,30.71,30.86,30.71,30.8,28100.0,22.0384,22.146,22.0384,22.103,28100.0
2009-07-09 13:15:00,30.81,30.81,30.7,30.71,16900.0,22.1101,22.1101,22.0312,22.0384,16900.0
2009-07-09 13:20:00,30.7,30.74,30.65,30.67,8900.0,22.0312,22.0599,21.9953,22.0097,8900.0
2009-07-09 13:25:00,30.67,30.76,30.66,30.75,6700.0,22.0097,22.0742,22.0025,22.0671,6700.0
2009-07-09 13:30:00,30.75,30.81,30.7,30.71,5700.0,22.0671,22.1101,22.0312,22.0384,5700.0
2009-07-09 13:35:00,30.7,30.71,30.67,30.68,4100.0,22.0312,22.0384,22.0097,22.0168,4100.0
2009-07-09 13:40:00,30.68,30.76,30.66,30.74,4600.0,22.0168,22.0742,22.0025,22.0599,4600.0
2009-07-09 13:45:00,30.75,30.77,30.71,30.72,2800.0,22.0671,22.0814,22.0384,22.0455,2800.0
2009-07-09 13:50:00,30.71,30.72,30.68,30.69,5300.0,22.0384,22.0455,22.0168,22.024,5300.0
2009-07-09 13:55:00,30.69,30.71,30.68,30.71,4200.0,22.024,22.0384,22.0168,22.0384,4200.0
2009-07-09 14:00:00,30.71,30.74,30.71,30.72,10400.0,22.0384,22.0599,22.0384,22.0455,10400.0
2009-07-09 14:05:00,30.72,30.72,30.71,30.72,3000.0,22.0455,22.0455,22.0384,22.0455,3000.0
2009-07-09 14:10:00,30.71,30.79,30.71,30.77,7900.0,22.0384,22.0958,22.0384,22.0814,7900.0
2009-07-09 14:15:00,30.77,30.82,30.76,30.78,7100.0,22.0814,22.1173,22.0742,22.0886,7100.0
2009-07-09 14:20:00,30.78,30.8,30.77,30.78,5000.0,22.0886,22.103,22.0814,22.0886,5000.0
2009-07-09 14:25:00,30.78,30.83,30.76,30.77,8400.0,22.0886,22.1245,22.0742,22.0814,8400.0
2009-07-09 14:30:00,30.77,30.8,30.77,30.78,4300.0,22.0814,22.103,22.0814,22.0886,4300.0
2009-07-09 14:35:00,30.78,30.8,30.78,30.8,1500.0,22.0886,22.103,22.0886,22.103,1500.0
2009-07-09 14:40:00,30.79,30.82,30.77,30.79,9300.0,22.0958,22.1173,22.0814,22.0958,9300.0
2009-07-09 14:45:00,30.78,30.79,30.77,30.78,4500.0,22.0886,22.0958,22.0814,22.0886,4500.0
2009-07-09 14:50:00,30.79,30.79,30.77,30.79,1900.0,22.0958,22.0958,22.0814,22.0958,1900.0
2009-07-09 14:55:00,30.78,30.79,30.71,30.71,9500.0,22.0886,22.0958,22.0384,22.0384,9500.0
2009-07-09 15:00:00,30.71,30.72,30.66,30.7,9200.0,22.0384,22.0455,22.0025,22.0312,9200.0
2009-07-09 15:05:00,30.7,30.73,30.69,30.71,8800.0,22.0312,22.0527,22.024,22.0384,8800.0
2009-07-09 15:10:00,30.71,30.73,30.7,30.73,9000.0,22.0384,22.0527,22.0312,22.0527,9000.0
2009-07-09 15:15:00,30.72,30.78,30.72,30.77,9400.0,22.0455,22.0886,22.0455,22.0814,9400.0
2009-07-09 15:20:00,30.76,30.76,30.71,30.72,5000.0,22.0742,22.0742,22.0384,22.0455,5000.0
2009-07-09 15:25:00,30.72,30.72,30.69,30.71,29200.0,22.0455,22.0455,22.024,22.0384,29200.0
2009-07-09 15:30:00,30.71,30.71,30.66,30.69,24400.0,22.0384,22.0384,22.0025,22.024,24400.0
2009-07-09 15:35:00,30.69,30.7,30.67,30.69,13500.0,22.024,22.0312,22.0097,22.024,13500.0
2009-07-09 15:40:00,30.69,30.73,30.69,30.71,17300.0,22.024,22.0527,22.024,22.0384,17300.0
2009-07-09 15:45:00,30.72,30.79,30.69,30.77,21900.0,22.0455,22.0958,22.024,22.0814,21900.0
2009-07-09 15:50:00,30.77,30.77,30.73,30.74,35300.0,22.0814,22.0814,22.0527,22.0599,35300.0
2009-07-09 15:55:00,30.73,30.74,30.69,30.72,55900.0,22.0527,22.0599,22.024,22.0455,55900.0
2009-07-10 09:30:00,30.47,30.63,30.39,30.53,4500.0,21.8661,21.981,21.8087,21.9092,4500.0
2009-07-10 09:35:00,30.57,30.65,30.52,30.64,12100.0,21.9379,21.9953,21.902,21.9881,12100.0
2009-07-10 09:40:00,30.65,30.83,30.65,30.69,21600.0,21.9953,22.1245,21.9953,22.024,21600.0
2009-07-10 09:45:00,30.68,30.83,30.67,30.82,24200.0,22.0168,22.1245,22.0097,22.1173,24200.0
2009-07-10 09:50:00,30.79,30.94,30.79,30.81,30700.0,22.0958,22.2034,22.0958,22.1101,30700.0
2009-07-10 09:55:00,30.83,30.85,30.43,30.43,29700.0,22.1245,22.1388,21.8374,21.8374,29700.0
2009-07-10 10:00:00,30.43,30.43,30.33,30.33,43100.0,21.8374,21.8374,21.7657,21.7657,43100.0
2009-07-10 10:05:00,30.34,30.45,30.33,30.4,11900.0,21.7728,21.8518,21.7657,21.8159,11900.0
2009-07-10 10:10:00,30.41,30.58,30.41,30.58,10700.0,21.8231,21.9451,21.8231,21.9451,10700.0
2009-07-10 10:15:00,30.56,30.61,30.48,30.49,12600.0,21.9307,21.9666,21.8733,21.8805,12600.0
2009-07-10 10:20:00,30.49,30.5,30.42,30.45,14400.0,21.8805,21.8877,21.8303,21.8518,14400.0
2009-07-10 10:25:00,30.45,30.45,30.37,30.42,7900.0,21.8518,21.8518,21.7944,21.8303,7900.0
2009-07-10 10:30:00,30.46,30.46,30.37,30.43,10200.0,21.859,21.859,21.7944,21.8374,10200.0
2009-07-10 10:35:00,30.44,30.45,30.39,30.42,13000.0,21.8446,21.8518,21.8087,21.8303,13000.0
2009-07-10 10:40:00,30.42,30.51,30.41,30.51,17800.0,21.8303,21.8948,21.8231,21.8948,17800.0
2009-07-10 10:45:00,30.51,30.59,30.51,30.56,12700.0,21.8948,21.9522,21.8948,21.9307,12700.0
2009-07-10 10:50:00,30.56,30.57,30.51,30.52,2800.0,21.9307,21.9379,21.8948,21.902,2800.0
2009-07-10 10:55:00,30.52,30.6,30.5,30.58,6600.0,21.902,21.9594,21.8877,21.9451,6600.0
2009-07-10 11:00:00,30.56,30.57,30.44,30.49,9400.0,21.9307,21.9379,21.8446,21.8805,9400.0
2009-07-10 11:05:00,30.48,30.48,30.44,30.48,6900.0,21.8733,21.8733,21.8446,21.8733,6900.0
2009-07-10 11:10:00,30.47,30.51,30.44,30.51,14800.0,21.8661,21.8948,21.8446,21.8948,14800.0
2009-07-10 11:15:00,30.5,30.51,30.39,30.41,15100.0,21.8877,21.8948,21.8087,21.8231,15100.0
2009-07-10 11:20:00,30.4,30.41,30.35,30.4,8600.0,21.8159,21.8231,21.78,21.8159,8600.0
2009-07-10 11:25:00,30.41,30.45,30.38,30.41,16500.0,21.8231,21.8518,21.8015,21.8231,16500.0
2009-07-10 11:30:00,30.42,30.52,30.4,30.52,19000.0,21.8303,21.902,21.8159,21.902,19000.0
2009-07-10 11:35:00,30.51,30.52,30.48,30.48,12000.0,21.8948,21.902,21.8733,21.8733,12000.0
2009-07-10 11:40:00,30.48,30.5,30.46,30.46,9000.0,21.8733,21.8877,21.859,21.859,9000.0
2009-07-10 11:45:00,30.46,30.56,30.46,30.53,6100.0,21.859,21.9307,21.859,21.9092,6100.0
2009-07-10 11:50:00,30.56,30.58,30.53,30.56,11100.0,21.9307,21.9451,21.9092,21.9307,11100.0
2009-07-10 11:55:00,30.56,30.57,30.5,30.51,25400.0,21.9307,21.9379,21.8877,21.8948,25400.0
2009-07-10 12:00:00,30.51,30.52,30.5,30.5,15000.0,21.8948,21.902,21.8877,21.8877,15000.0
2009-07-10 12:05:00,30.51,30.58,30.5,30.56,13000.0,21.8948,21.9451,21.8877,21.9307,13000.0
2009-07-10 12:10:00,30.56,30.56,30.53,30.53,10300.0,21.9307,21.9307,21.9092,21.9092,10300.0
2009-07-10 12:15:00,30.53,30.53,30.51,30.52,20200.0,21.9092,21.9092,21.8948,21.902,20200.0
2009-07-10 12:20:00,30.52,30.55,30.5,30.55,57700.0,21.902,21.9235,21.8877,21.9235,57700.0
2009-07-10 12:25:00,30.55,30.58,30.54,30.55,10100.0,21.9235,21.9451,21.9164,21.9235,10100.0
2009-07-10 12:30:00,30.55,30.57,30.54,30.55,48800.0,21.9235,21.9379,21.9164,21.9235,48800.0
2009-07-10 12:35:00,30.56,30.68,30.55,30.67,21100.0,21.9307,22.0168,21.9235,22.0097,21100.0
2009-07-10 12:40:00,30.68,30.77,30.68,30.77,15700.0,22.0168,22.0814,22.0168,22.0814,15700.0
2009-07-10 12:45:00,30.76,30.8,30.76,30.78,12700.0,22.0742,22.103,22.0742,22.0886,12700.0
2009-07-10 12:50:00,30.77,30.8,30.77,30.77,8200.0,22.0814,22.103,22.0814,22.0814,8200.0
2009-07-10 12:55:00,30.74,30.77,30.71,30.71,7300.0,22.0599,22.0814,22.0384,22.0384,7300.0
2009-07-10 13:00:00,30.73,30.78,30.72,30.77,9500.0,22.0527,22.0886,22.0455,22.0814,9500.0
2009-07-10 13:05:00,30.75,30.77,30.75,30.77,8500.0,22.0671,22.0814,22.0671,22.0814,8500.0
2009-07-10 13:10:00,30.77,30.77,30.73,30.73,6000.0,22.0814,22.0814,22.0527,22.0527,6000.0
2009-07-10 13:15:00,30.75,30.86,30.75,30.85,9600.0,22.0671,22.146,22.0671,22.1388,9600.0
2009-07-10 13:20:00,30.86,30.86,30.77,30.79,8300.0,22.146,22.146,22.0814,22.0958,8300.0
2009-07-10 13:25:00,30.78,30.79,30.72,30.72,8000.0,22.0886,22.0958,22.0455,22.0455,8000.0
2009-07-10 13:30:00,30.72,30.74,30.72,30.72,4500.0,22.0455,22.0599,22.0455,22.0455,4500.0
2009-07-10 13:35:00,30.72,30.76,30.7,30.76,10900.0,22.0455,22.0742,22.0312,22.0742,10900.0
2009-07-10 13:40:00,30.77,30.85,30.74,30.84,10000.0,22.0814,22.1388,22.0599,22.1317,10000.0
2009-07-10 13:45:00,30.82,30.82,30.71,30.71,8300.0,22.1173,22.1173,22.0384,22.0384,8300.0
2009-07-10 13:50:00,30.72,30.73,30.68,30.73,10500.0,22.0455,22.0527,22.0168,22.0527,10500.0
2009-07-10 13:55:00,30.71,30.75,30.7,30.75,5300.0,22.0384,22.0671,22.0312,22.0671,5300.0
2009-07-10 14:00:00,30.74,30.74,30.65,30.65,7600.0,22.0599,22.0599,21.9953,21.9953,7600.0
2009-07-10 14:05:00,30.66,30.7,30.63,30.7,19200.0,22.0025,22.0312,21.981,22.0312,19200.0
2009-07-10 14:10:00,30.7,30.8,30.69,30.78,114300.0,22.0312,22.103,22.024,22.0886,114300.0
2009-07-10 14:15:00,30.78,30.9,30.77,30.88,24300.0,22.0886,22.1747,22.0814,22.1604,24300.0
2009-07-10 14:20:00,30.88,30.89,30.76,30.78,48300.0,22.1604,22.1675,22.0742,22.0886,48300.0
2009-07-10 14:25:00,30.78,30.81,30.76,30.79,7800.0,22.0886,22.1101,22.0742,22.0958,7800.0
2009-07-10 14:30:00,30.8,30.84,30.78,30.81,10700.0,22.103,22.1317,22.0886,22.1101,10700.0
2009-07-10 14:35:00,30.81,30.88,30.8,30.87,8100.0,22.1101,22.1604,22.103,22.1532,8100.0
2009-07-10 14:40:00,30.88,30.92,30.86,30.9,10600.0,22.1604,22.1891,22.146,22.1747,10600.0
2009-07-10 14:45:00,30.9,30.94,30.87,30.94,10300.0,22.1747,22.2034,22.1532,22.2034,10300.0
2009-07-10 14:50:00,30.94,31.0,30.91,30.93,15900.0,22.2034,22.2465,22.1819,22.1962,15900.0
2009-07-10 14:55:00,30.92,30.98,30.91,30.91,13800.0,22.1891,22.2321,22.1819,22.1819,13800.0
2009-07-10 15:00:00,30.91,30.94,30.89,30.91,15600.0,22.1819,22.2034,22.1675,22.1819,15600.0
2009-07-10 15:05:00,30.91,30.95,30.89,30.95,31200.0,22.1819,22.2106,22.1675,22.2106,31200.0
2009-07-10 15:10:00,30.94,31.05,30.94,31.04,36700.0,22.2034,22.2824,22.2034,22.2752,36700.0
2009-07-10 15:15:00,31.04,31.14,31.04,31.11,24200.0,22.2752,22.3469,22.2752,22.3254,24200.0
2009-07-10 15:20:00,31.12,31.12,31.01,31.04,29400.0,22.3326,22.3326,22.2537,22.2752,29400.0
2009-07-10 15:25:00,31.04,31.15,31.02,31.12,36400.0,22.2752,22.3541,22.2608,22.3326,36400.0
2009-07-10 15:30:00,31.12,31.14,31.06,31.1,28100.0,22.3326,22.3469,22.2895,22.3182,28100.0
2009-07-10 15:35:00,31.11,31.17,31.08,31.13,42600.0,22.3254,22.3685,22.3039,22.3398,42600.0
2009-07-10 15:40:00,31.14,31.18,31.11,31.14,56000.0,22.3469,22.3756,22.3254,22.3469,56000.0
2009-07-10 15:45:00,31.15,31.26,31.14,31.26,74800.0,22.3541,22.4331,22.3469,22.4331,74800.0
2009-07-10 15:50:00,31.26,31.26,31.19,31.19,78200.0,22.4331,22.4331,22.3828,22.3828,78200.0
2009-07-10 15:55:00,31.2,31.21,31.14,31.14,71300.0,22.39,22.3972,22.3469,22.3469,71300.0
2009-07-13 09:30:00,31.91,32.41,31.8,32.22,100800.0,22.8995,23.2583,22.8206,23.122,100800.0
2009-07-13 09:35:00,32.19,32.27,31.95,32.14,46200.0,23.1005,23.1579,22.9282,23.0646,46200.0
2009-07-13 09:40:00,32.12,32.12,31.82,31.9,115000.0,23.0502,23.0502,22.8349,22.8923,115000.0
2009-07-13 09:45:00,31.88,32.01,31.84,32.0,84300.0,22.878,22.9713,22.8493,22.9641,84300.0
2009-07-13 09:50:00,31.99,32.0,31.75,31.77,38200.0,22.9569,22.9641,22.7847,22.7991,38200.0
2009-07-13 09:55:00,31.77,31.77,31.62,31.64,53800.0,22.7991,22.7991,22.6914,22.7058,53800.0
2009-07-13 10:00:00,31.64,31.64,31.5,31.54,37600.0,22.7058,22.7058,22.6053,22.634,37600.0
2009-07-13 10:05:00,31.56,31.71,31.56,31.67,24000.0,22.6483,22.756,22.6483,22.7273,24000.0
2009-07-13 10:10:00,31.67,31.79,31.64,31.76,21900.0,22.7273,22.8134,22.7058,22.7919,21900.0
2009-07-13 10:15:00,31.78,31.91,31.76,31.84,30100.0,22.8062,22.8995,22.7919,22.8493,30100.0
2009-07-13 10:20:00,31.84,32.01,31.82,31.99,14800.0,22.8493,22.9713,22.8349,22.9569,14800.0
2009-07-13 10:25:00,32.0,32.08,31.99,32.07,25300.0,22.9641,23.0215,22.9569,23.0143,25300.0
2009-07-13 10:30:00,32.08,32.17,31.99,32.01,52300.0,23.0215,23.0861,22.9569,22.9713,52300.0
2009-07-13 10:35:00,32.02,32.17,31.96,32.05,43400.0,22.9785,23.0861,22.9354,23.0,43400.0
2009-07-13 10:40:00,32.06,32.13,32.04,32.08,19400.0,23.0072,23.0574,22.9928,23.0215,19400.0
2009-07-13 10:45:00,32.07,32.14,32.02,32.12,23900.0,23.0143,23.0646,22.9785,23.0502,23900.0
2009-07-13 10:50:00,32.11,32.16,32.05,32.06,33100.0,23.043,23.0789,23.0,23.0072,33100.0
2009-07-13 10:55:00,32.06,32.25,32.05,32.22,31200.0,23.0072,23.1435,23.0,23.122,31200.0
2009-07-13 11:00:00,32.23,32.25,32.17,32.17,12300.0,23.1292,23.1435,23.0861,23.0861,12300.0
2009-07-13 11:05:00,32.19,32.19,32.09,32.09,12300.0,23.1005,23.1005,23.0287,23.0287,12300.0
2009-07-13 11:10:00,32.1,32.18,32.09,32.14,22800.0,23.0359,23.0933,23.0287,23.0646,22800.0
2009-07-13 11:15:00,32.14,32.15,32.05,32.08,11100.0,23.0646,23.0717,23.0,23.0215,11100.0
2009-07-13 11:20:00,32.07,32.15,32.07,32.13,14500.0,23.0143,23.0717,23.0143,23.0574,14500.0
2009-07-13 11:25:00,32.13,32.18,32.07,32.18,19500.0,23.0574,23.0933,23.0143,23.0933,19500.0
2009-07-13 11:30:00,32.18,32.5,32.18,32.48,42400.0,23.0933,23.3229,23.0933,23.3086,42400.0
2009-07-13 11:35:00,32.48,32.52,32.41,32.41,41800.0,23.3086,23.3373,23.2583,23.2583,41800.0
2009-07-13 11:40:00,32.42,32.5,32.4,32.48,15600.0,23.2655,23.3229,23.2512,23.3086,15600.0
2009-07-13 11:45:00,32.5,32.6,32.5,32.5,31000.0,23.3229,23.3947,23.3229,23.3229,31000.0
2009-07-13 11:50:00,32.5,32.54,32.47,32.5,8000.0,23.3229,23.3516,23.3014,23.3229,8000.0
2009-07-13 11:55:00,32.49,32.49,32.43,32.45,15800.0,23.3157,23.3157,23.2727,23.287,15800.0
2009-07-13 12:00:00,32.45,32.5,32.41,32.42,13100.0,23.287,23.3229,23.2583,23.2655,13100.0
2009-07-13 12:05:00,32.41,32.41,32.34,32.35,12700.0,23.2583,23.2583,23.2081,23.2153,12700.0
2009-07-13 12:10:00,32.36,32.37,32.34,32.36,9200.0,23.2225,23.2296,23.2081,23.2225,9200.0
2009-07-13 12:15:00,32.37,32.48,32.36,32.48,18100.0,23.2296,23.3086,23.2225,23.3086,18100.0
2009-07-13 12:20:00,32.47,32.47,32.37,32.37,9800.0,23.3014,23.3014,23.2296,23.2296,9800.0
2009-07-13 12:25:00,32.38,32.41,32.36,32.39,17200.0,23.2368,23.2583,23.2225,23.244,17200.0
2009-07-13 12:30:00,32.39,32.44,32.38,32.43,17500.0,23.244,23.2799,23.2368,23.2727,17500.0
2009-07-13 12:35:00,32.42,32.57,32.42,32.57,25000.0,23.2655,23.3732,23.2655,23.3732,25000.0
2009-07-13 12:40:00,32.57,32.69,32.55,32.68,32100.0,23.3732,23.4593,23.3588,23.4521,32100.0
2009-07-13 12:45:00,32.69,32.79,32.68,32.79,30200.0,23.4593,23.531,23.4521,23.531,30200.0
2009-07-13 12:50:00,32.79,32.79,32.7,32.7,15800.0,23.531,23.531,23.4664,23.4664,15800.0
2009-07-13 12:55:00,32.69,32.69,32.64,32.65,9100.0,23.4593,23.4593,23.4234,23.4306,9100.0
2009-07-13 13:00:00,32.64,32.66,32.59,32.6,16500.0,23.4234,23.4377,23.3875,23.3947,16500.0
2009-07-13 13:05:00,32.61,32.61,32.56,32.59,17300.0,23.4019,23.4019,23.366,23.3875,17300.0
2009-07-13 13:10:00,32.59,32.59,32.51,32.53,25000.0,23.3875,23.3875,23.3301,23.3444,25000.0
2009-07-13 13:15:00,32.53,32.61,32.52,32.58,10400.0,23.3444,23.4019,23.3373,23.3803,10400.0
2009-07-13 13:20:00,32.59,32.59,32.52,32.55,32700.0,23.3875,23.3875,23.3373,23.3588,32700.0
2009-07-13 13:25:00,32.54,32.55,32.48,32.5,13300.0,23.3516,23.3588,23.3086,23.3229,13300.0
2009-07-13 13:30:00,32.49,32.5,32.39,32.41,14600.0,23.3157,23.3229,23.244,23.2583,14600.0
2009-07-13 13:35:00,32.41,32.53,32.4,32.47,27300.0,23.2583,23.3444,23.2512,23.3014,27300.0
2009-07-13 13:40:00,32.47,32.47,32.38,32.38,15800.0,23.3014,23.3014,23.2368,23.2368,15800.0
2009-07-13 13:45:00,32.37,32.4,32.35,32.37,36100.0,23.2296,23.2512,23.2153,23.2296,36100.0
2009-07-13 13:50:00,32.37,32.39,32.35,32.39,23900.0,23.2296,23.244,23.2153,23.244,23900.0
2009-07-13 13:55:00,32.39,32.4,32.3,32.36,16800.0,23.244,23.2512,23.1794,23.2225,16800.0
2009-07-13 14:00:00,32.36,32.39,32.35,32.38,8900.0,23.2225,23.244,23.2153,23.2368,8900.0
2009-07-13 14:05:00,32.38,32.4,32.36,32.38,12100.0,23.2368,23.2512,23.2225,23.2368,12100.0
2009-07-13 14:10:00,32.38,32.41,32.35,32.35,18400.0,23.2368,23.2583,23.2153,23.2153,18400.0
2009-07-13 14:15:00,32.36,32.4,32.36,32.39,7800.0,23.2225,23.2512,23.2225,23.244,7800.0
2009-07-13 14:20:00,32.39,32.41,32.38,32.4,39800.0,23.244,23.2583,23.2368,23.2512,39800.0
2009-07-13 14:25:00,32.39,32.4,32.37,32.38,8900.0,23.244,23.2512,23.2296,23.2368,8900.0
2009-07-13 14:30:00,32.38,32.4,32.35,32.37,17300.0,23.2368,23.2512,23.2153,23.2296,17300.0
2009-07-13 14:35:00,32.38,32.4,32.36,32.37,14100.0,23.2368,23.2512,23.2225,23.2296,14100.0
2009-07-13 14:40:00,32.38,32.39,32.32,32.38,21100.0,23.2368,23.244,23.1937,23.2368,21100.0
2009-07-13 14:45:00,32.39,32.39,32.34,32.35,18300.0,23.244,23.244,23.2081,23.2153,18300.0
2009-07-13 14:50:00,32.35,32.39,32.29,32.29,27600.0,23.2153,23.244,23.1722,23.1722,27600.0
2009-07-13 14:55:00,32.29,32.32,32.27,32.29,31900.0,23.1722,23.1937,23.1579,23.1722,31900.0
2009-07-13 15:00:00,32.29,32.31,32.26,32.26,70100.0,23.1722,23.1866,23.1507,23.1507,70100.0
2009-07-13 15:05:00,32.26,32.34,32.24,32.33,56000.0,23.1507,23.2081,23.1363,23.2009,56000.0
2009-07-13 15:10:00,32.33,32.36,32.31,32.32,42800.0,23.2009,23.2225,23.1866,23.1937,42800.0
2009-07-13 15:15:00,32.32,32.34,32.25,32.3,31500.0,23.1937,23.2081,23.1435,23.1794,31500.0
2009-07-13 15:20:00,32.31,32.32,32.24,32.26,32400.0,23.1866,23.1937,23.1363,23.1507,32400.0
2009-07-13 15:25:00,32.26,32.28,32.2,32.22,39700.0,23.1507,23.165,23.1076,23.122,39700.0
2009-07-13 15:30:00,32.21,32.38,32.21,32.37,66500.0,23.1148,23.2368,23.1148,23.2296,66500.0
2009-07-13 15:35:00,32.38,32.4,32.33,32.35,60200.0,23.2368,23.2512,23.2009,23.2153,60200.0
2009-07-13 15:40:00,32.35,32.47,32.34,32.45,64300.0,23.2153,23.3014,23.2081,23.287,64300.0
2009-07-13 15:45:00,32.45,32.45,32.4,32.43,59500.0,23.287,23.287,23.2512,23.2727,59500.0
2009-07-13 15:50:00,32.43,32.49,32.42,32.45,86300.0,23.2727,23.3157,23.2655,23.287,86300.0
2009-07-13 15:55:00,32.45,32.51,32.41,32.5,104300.0,23.287,23.3301,23.2583,23.3229,104300.0
2009-07-14 09:30:00,32.64,32.88,32.3,32.77,27600.0,23.4234,23.5956,23.1794,23.5167,27600.0
2009-07-14 09:35:00,32.8,32.91,32.61,32.61,25000.0,23.5382,23.6171,23.4019,23.4019,25000.0
2009-07-14 09:40:00,32.61,32.65,32.42,32.47,16500.0,23.4019,23.4306,23.2655,23.3014,16500.0
2009-07-14 09:45:00,32.48,32.57,32.43,32.57,15200.0,23.3086,23.3732,23.2727,23.3732,15200.0
2009-07-14 09:50:00,32.55,32.62,32.49,32.57,19600.0,23.3588,23.409,23.3157,23.3732,19600.0
2009-07-14 09:55:00,32.56,32.65,32.47,32.5,50100.0,23.366,23.4306,23.3014,23.3229,50100.0
2009-07-14 10:00:00,32.5,32.61,32.5,32.51,16000.0,23.3229,23.4019,23.3229,23.3301,16000.0
2009-07-14 10:05:00,32.51,32.61,32.48,32.53,19500.0,23.3301,23.4019,23.3086,23.3444,19500.0
2009-07-14 10:10:00,32.56,32.58,32.43,32.44,10600.0,23.366,23.3803,23.2727,23.2799,10600.0
2009-07-14 10:15:00,32.45,32.49,32.39,32.49,34300.0,23.287,23.3157,23.244,23.3157,34300.0
2009-07-14 10:20:00,32.48,32.55,32.38,32.55,15200.0,23.3086,23.3588,23.2368,23.3588,15200.0
2009-07-14 10:25:00,32.56,32.6,32.53,32.55,11800.0,23.366,23.3947,23.3444,23.3588,11800.0
2009-07-14 10:30:00,32.59,32.6,32.55,32.56,13200.0,23.3875,23.3947,23.3588,23.366,13200.0
2009-07-14 10:35:00,32.56,32.56,32.5,32.5,12200.0,23.366,23.366,23.3229,23.3229,12200.0
2009-07-14 10:40:00,32.5,32.57,32.47,32.53,55300.0,23.3229,23.3732,23.3014,23.3444,55300.0
2009-07-14 10:45:00,32.52,32.52,32.43,32.46,21100.0,23.3373,23.3373,23.2727,23.2942,21100.0
2009-07-14 10:50:00,32.48,32.49,32.43,32.45,39300.0,23.3086,23.3157,23.2727,23.287,39300.0
2009-07-14 10:55:00,32.45,32.45,32.35,32.4,24200.0,23.287,23.287,23.2153,23.2512,24200.0
2009-07-14 11:00:00,32.4,32.51,32.4,32.48,28000.0,23.2512,23.3301,23.2512,23.3086,28000.0
2009-07-14 11:05:00,32.48,32.56,32.45,32.56,18900.0,23.3086,23.366,23.287,23.366,18900.0
2009-07-14 11:10:00,32.57,32.6,32.57,32.59,3700.0,23.3732,23.3947,23.3732,23.3875,3700.0
2009-07-14 11:15:00,32.61,32.69,32.61,32.65,5500.0,23.4019,23.4593,23.4019,23.4306,5500.0
2009-07-14 11:20:00,32.65,32.7,32.65,32.67,4500.0,23.4306,23.4664,23.4306,23.4449,4500.0
2009-07-14 11:25:00,32.67,32.82,32.66,32.8,10900.0,23.4449,23.5526,23.4377,23.5382,10900.0
2009-07-14 11:30:00,32.79,32.87,32.75,32.85,9100.0,23.531,23.5884,23.5023,23.5741,9100.0
2009-07-14 11:35:00,32.85,32.88,32.83,32.87,5900.0,23.5741,23.5956,23.5597,23.5884,5900.0
2009-07-14 11:40:00,32.88,32.89,32.83,32.84,4300.0,23.5956,23.6028,23.5597,23.5669,4300.0
2009-07-14 11:45:00,32.85,32.9,32.85,32.88,8500.0,23.5741,23.61,23.5741,23.5956,8500.0
2009-07-14 11:50:00,32.88,32.95,32.88,32.95,6400.0,23.5956,23.6459,23.5956,23.6459,6400.0
2009-07-14 11:55:00,32.95,32.95,32.9,32.91,4700.0,23.6459,23.6459,23.61,23.6171,4700.0
2009-07-14 12:00:00,32.91,32.91,32.79,32.79,9300.0,23.6171,23.6171,23.531,23.531,9300.0
2009-07-14 12:05:00,32.78,32.83,32.78,32.8,10400.0,23.5239,23.5597,23.5239,23.5382,10400.0
2009-07-14 12:10:00,32.78,32.79,32.71,32.73,9500.0,23.5239,23.531,23.4736,23.488,9500.0
2009-07-14 12:15:00,32.73,32.73,32.66,32.68,7800.0,23.488,23.488,23.4377,23.4521,7800.0
2009-07-14 12:20:00,32.67,32.67,32.5,32.57,13900.0,23.4449,23.4449,23.3229,23.3732,13900.0
2009-07-14 12:25:00,32.57,32.58,32.54,32.56,4700.0,23.3732,23.3803,23.3516,23.366,4700.0
2009-07-14 12:30:00,32.57,32.61,32.57,32.57,3700.0,23.3732,23.4019,23.3732,23.3732,3700.0
2009-07-14 12:35:00,32.57,32.58,32.52,32.56,3000.0,23.3732,23.3803,23.3373,23.366,3000.0
2009-07-14 12:40:00,32.56,32.57,32.53,32.54,3900.0,23.366,23.3732,23.3444,23.3516,3900.0
2009-07-14 12:45:00,32.55,32.65,32.54,32.63,7900.0,23.3588,23.4306,23.3516,23.4162,7900.0
2009-07-14 12:50:00,32.63,32.68,32.61,32.64,10400.0,23.4162,23.4521,23.4019,23.4234,10400.0
2009-07-14 12:55:00,32.64,32.64,32.6,32.6,2300.0,23.4234,23.4234,23.3947,23.3947,2300.0
2009-07-14 13:00:00,32.61,32.65,32.61,32.64,4900.0,23.4019,23.4306,23.4019,23.4234,4900.0
2009-07-14 13:05:00,32.66,32.66,32.61,32.61,6900.0,23.4377,23.4377,23.4019,23.4019,6900.0
2009-07-14 13:10:00,32.61,32.65,32.6,32.61,8500.0,23.4019,23.4306,23.3947,23.4019,8500.0
2009-07-14 13:15:00,32.62,32.64,32.59,32.59,2500.0,23.409,23.4234,23.3875,23.3875,2500.0
2009-07-14 13:20:00,32.59,32.61,32.57,32.59,4800.0,23.3875,23.4019,23.3732,23.3875,4800.0
2009-07-14 13:25:00,32.6,32.64,32.6,32.63,5900.0,23.3947,23.4234,23.3947,23.4162,5900.0
2009-07-14 13:30:00,32.62,32.65,32.62,32.63,6100.0,23.409,23.4306,23.409,23.4162,6100.0
2009-07-14 13:35:00,32.62,32.67,32.58,32.58,9000.0,23.409,23.4449,23.3803,23.3803,9000.0
2009-07-14 13:40:00,32.59,32.65,32.57,32.65,3400.0,23.3875,23.4306,23.3732,23.4306,3400.0
2009-07-14 13:45:00,32.65,32.65,32.62,32.62,5400.0,23.4306,23.4306,23.409,23.409,5400.0
2009-07-14 13:50:00,32.63,32.65,32.6,32.61,11800.0,23.4162,23.4306,23.3947,23.4019,11800.0
2009-07-14 13:55:00,32.61,32.62,32.59,32.6,9100.0,23.4019,23.409,23.3875,23.3947,9100.0
2009-07-14 14:00:00,32.59,32.59,32.48,32.5,10100.0,23.3875,23.3875,23.3086,23.3229,10100.0
2009-07-14 14:05:00,32.49,32.53,32.47,32.51,12600.0,23.3157,23.3444,23.3014,23.3301,12600.0
2009-07-14 14:10:00,32.52,32.57,32.48,32.54,16900.0,23.3373,23.3732,23.3086,23.3516,16900.0
2009-07-14 14:15:00,32.55,32.61,32.55,32.57,8900.0,23.3588,23.4019,23.3588,23.3732,8900.0
2009-07-14 14:20:00,32.57,32.63,32.56,32.57,6600.0,23.3732,23.4162,23.366,23.3732,6600.0
2009-07-14 14:25:00,32.58,32.61,32.52,32.52,20500.0,23.3803,23.4019,23.3373,23.3373,20500.0
2009-07-14 14:30:00,32.52,32.57,32.49,32.54,18000.0,23.3373,23.3732,23.3157,23.3516,18000.0
2009-07-14 14:35:00,32.56,32.62,32.54,32.6,8900.0,23.366,23.409,23.3516,23.3947,8900.0
2009-07-14 14:40:00,32.62,32.69,32.61,32.66,8000.0,23.409,23.4593,23.4019,23.4377,8000.0
2009-07-14 14:45:00,32.67,32.7,32.63,32.63,16600.0,23.4449,23.4664,23.4162,23.4162,16600.0
2009-07-14 14:50:00,32.65,32.67,32.61,32.66,17900.0,23.4306,23.4449,23.4019,23.4377,17900.0
2009-07-14 14:55:00,32.66,32.67,32.61,32.67,10600.0,23.4377,23.4449,23.4019,23.4449,10600.0
2009-07-14 15:00:00,32.66,32.7,32.63,32.67,20900.0,23.4377,23.4664,23.4162,23.4449,20900.0
2009-07-14 15:05:00,32.67,32.69,32.63,32.63,16500.0,23.4449,23.4593,23.4162,23.4162,16500.0
2009-07-14 15:10:00,32.64,32.72,32.64,32.69,14600.0,23.4234,23.4808,23.4234,23.4593,14600.0
2009-07-14 15:15:00,32.7,32.72,32.69,32.7,9600.0,23.4664,23.4808,23.4593,23.4664,9600.0
2009-07-14 15:20:00,32.7,32.72,32.68,32.69,8400.0,23.4664,23.4808,23.4521,23.4593,8400.0
2009-07-14 15:25:00,32.7,32.71,32.65,32.69,13300.0,23.4664,23.4736,23.4306,23.4593,13300.0
2009-07-14 15:30:00,32.68,32.69,32.63,32.63,17200.0,23.4521,23.4593,23.4162,23.4162,17200.0
2009-07-14 15:35:00,32.62,32.68,32.62,32.65,25300.0,23.409,23.4521,23.409,23.4306,25300.0
2009-07-14 15:40:00,32.65,32.67,32.6,32.65,37400.0,23.4306,23.4449,23.3947,23.4306,37400.0
2009-07-14 15:45:00,32.66,32.66,32.6,32.61,37900.0,23.4377,23.4377,23.3947,23.4019,37900.0
2009-07-14 15:50:00,32.61,32.67,32.61,32.66,25800.0,23.4019,23.4449,23.4019,23.4377,25800.0
2009-07-14 15:55:00,32.66,32.67,32.64,32.67,37300.0,23.4377,23.4449,23.4234,23.4449,37300.0
2009-07-15 09:30:00,33.17,33.24,32.97,33.22,26900.0,23.8037,23.854,23.6602,23.8396,26900.0
2009-07-15 09:35:00,33.19,33.34,33.12,33.34,10600.0,23.8181,23.9257,23.7678,23.9257,10600.0
2009-07-15 09:40:00,33.36,33.57,33.34,33.53,11000.0,23.9401,24.0908,23.9257,24.0621,11000.0
2009-07-15 09:45:00,33.55,33.68,33.51,33.65,12100.0,24.0764,24.1697,24.0477,24.1482,12100.0
2009-07-15 09:50:00,33.65,33.71,33.62,33.68,14400.0,24.1482,24.1912,24.1267,24.1697,14400.0
2009-07-15 09:55:00,33.7,33.74,33.7,33.73,14800.0,24.1841,24.2128,24.1841,24.2056,14800.0
2009-07-15 10:00:00,33.73,33.81,33.71,33.74,19100.0,24.2056,24.263,24.1912,24.2128,19100.0
2009-07-15 10:05:00,33.74,33.75,33.64,33.65,15300.0,24.2128,24.22,24.141,24.1482,15300.0
2009-07-15 10:10:00,33.64,33.65,33.6,33.63,6200.0,24.141,24.1482,24.1123,24.1338,6200.0
2009-07-15 10:15:00,33.62,33.76,33.6,33.76,9900.0,24.1267,24.2271,24.1123,24.2271,9900.0
2009-07-15 10:20:00,33.73,33.8,33.7,33.8,10700.0,24.2056,24.2558,24.1841,24.2558,10700.0
2009-07-15 10:25:00,33.82,33.83,33.78,33.83,15700.0,24.2702,24.2774,24.2415,24.2774,15700.0
2009-07-15 10:30:00,33.83,33.84,33.79,33.8,11800.0,24.2774,24.2845,24.2487,24.2558,11800.0
2009-07-15 10:35:00,33.8,33.85,33.79,33.84,26600.0,24.2558,24.2917,24.2487,24.2845,26600.0
2009-07-15 10:40:00,33.83,33.85,33.8,33.83,9800.0,24.2774,24.2917,24.2558,24.2774,9800.0
2009-07-15 10:45:00,33.83,33.84,33.79,33.8,5100.0,24.2774,24.2845,24.2487,24.2558,5100.0
2009-07-15 10:50:00,33.81,33.81,33.79,33.81,3800.0,24.263,24.263,24.2487,24.263,3800.0
2009-07-15 10:55:00,33.8,33.81,33.72,33.72,8100.0,24.2558,24.263,24.1984,24.1984,8100.0
2009-07-15 11:00:00,33.74,33.78,33.73,33.75,3800.0,24.2128,24.2415,24.2056,24.22,3800.0
2009-07-15 11:05:00,33.77,33.8,33.74,33.74,4900.0,24.2343,24.2558,24.2128,24.2128,4900.0
2009-07-15 11:10:00,33.74,33.75,33.71,33.71,9800.0,24.2128,24.22,24.1912,24.1912,9800.0
2009-07-15 11:15:00,33.72,33.78,33.71,33.76,8900.0,24.1984,24.2415,24.1912,24.2271,8900.0
2009-07-15 11:20:00,33.76,33.83,33.76,33.78,9200.0,24.2271,24.2774,24.2271,24.2415,9200.0
2009-07-15 11:25:00,33.78,33.83,33.78,33.81,9100.0,24.2415,24.2774,24.2415,24.263,9100.0
2009-07-15 11:30:00,33.81,33.93,33.8,33.89,9100.0,24.263,24.3491,24.2558,24.3204,9100.0
2009-07-15 11:35:00,33.9,33.9,33.87,33.89,6500.0,24.3276,24.3276,24.3061,24.3204,6500.0
2009-07-15 11:40:00,33.9,33.9,33.86,33.87,5400.0,24.3276,24.3276,24.2989,24.3061,5400.0
2009-07-15 11:45:00,33.88,33.91,33.85,33.85,8000.0,24.3132,24.3348,24.2917,24.2917,8000.0
2009-07-15 11:50:00,33.86,33.86,33.85,33.86,9600.0,24.2989,24.2989,24.2917,24.2989,9600.0
2009-07-15 11:55:00,33.86,33.86,33.83,33.84,6400.0,24.2989,24.2989,24.2774,24.2845,6400.0
2009-07-15 12:00:00,33.84,33.85,33.8,33.82,5300.0,24.2845,24.2917,24.2558,24.2702,5300.0
2009-07-15 12:05:00,33.82,33.82,33.79,33.8,5700.0,24.2702,24.2702,24.2487,24.2558,5700.0
2009-07-15 12:10:00,33.79,33.82,33.78,33.78,6600.0,24.2487,24.2702,24.2415,24.2415,6600.0
2009-07-15 12:15:00,33.79,33.84,33.79,33.83,10200.0,24.2487,24.2845,24.2487,24.2774,10200.0
2009-07-15 12:20:00,33.83,33.85,33.81,33.83,8000.0,24.2774,24.2917,24.263,24.2774,8000.0
2009-07-15 12:25:00,33.82,33.82,33.8,33.81,2500.0,24.2702,24.2702,24.2558,24.263,2500.0
2009-07-15 12:30:00,33.8,33.86,33.8,33.86,5600.0,24.2558,24.2989,24.2558,24.2989,5600.0
2009-07-15 12:35:00,33.85,33.87,33.83,33.84,6800.0,24.2917,24.3061,24.2774,24.2845,6800.0
2009-07-15 12:40:00,33.84,33.85,33.82,33.84,5300.0,24.2845,24.2917,24.2702,24.2845,5300.0
2009-07-15 12:45:00,33.83,33.83,33.8,33.8,3600.0,24.2774,24.2774,24.2558,24.2558,3600.0
2009-07-15 12:50:00,33.82,33.83,33.78,33.78,5400.0,24.2702,24.2774,24.2415,24.2415,5400.0
2009-07-15 12:55:00,33.8,33.81,33.78,33.8,2500.0,24.2558,24.263,24.2415,24.2558,2500.0
2009-07-15 13:00:00,33.81,33.82,33.8,33.81,6100.0,24.263,24.2702,24.2558,24.263,6100.0
2009-07-15 13:05:00,33.81,33.86,33.81,33.85,17600.0,24.263,24.2989,24.263,24.2917,17600.0
2009-07-15 13:10:00,33.85,33.86,33.84,33.84,4800.0,24.2917,24.2989,24.2845,24.2845,4800.0
2009-07-15 13:15:00,33.85,33.86,33.83,33.84,3300.0,24.2917,24.2989,24.2774,24.2845,3300.0
2009-07-15 13:20:00,33.83,33.9,33.83,33.88,4200.0,24.2774,24.3276,24.2774,24.3132,4200.0
2009-07-15 13:25:00,33.87,33.91,33.87,33.89,4700.0,24.3061,24.3348,24.3061,24.3204,4700.0
2009-07-15 13:30:00,33.88,33.91,33.88,33.88,4800.0,24.3132,24.3348,24.3132,24.3132,4800.0
2009-07-15 13:35:00,33.87,33.92,33.87,33.92,3600.0,24.3061,24.342,24.3061,24.342,3600.0
2009-07-15 13:40:00,33.91,33.93,33.88,33.91,11400.0,24.3348,24.3491,24.3132,24.3348,11400.0
2009-07-15 13:45:00,33.92,34.0,33.92,33.99,18100.0,24.342,24.3994,24.342,24.3922,18100.0
2009-07-15 13:50:00,33.99,34.03,33.99,34.03,18100.0,24.3922,24.4209,24.3922,24.4209,18100.0
2009-07-15 13:55:00,34.02,34.03,34.0,34.01,15100.0,24.4137,24.4209,24.3994,24.4065,15100.0
2009-07-15 14:00:00,34.01,34.06,33.97,34.05,26500.0,24.4065,24.4424,24.3778,24.4352,26500.0
2009-07-15 14:05:00,34.04,34.19,34.04,34.16,41900.0,24.4281,24.5357,24.4281,24.5142,41900.0
2009-07-15 14:10:00,34.16,34.17,34.14,34.16,16400.0,24.5142,24.5214,24.4998,24.5142,16400.0
2009-07-15 14:15:00,34.15,34.18,34.14,34.17,15300.0,24.507,24.5285,24.4998,24.5214,15300.0
2009-07-15 14:20:00,34.17,34.22,34.12,34.15,48200.0,24.5214,24.5572,24.4855,24.507,48200.0
2009-07-15 14:25:00,34.14,34.19,34.12,34.19,12800.0,24.4998,24.5357,24.4855,24.5357,12800.0
2009-07-15 14:30:00,34.17,34.21,34.17,34.17,16600.0,24.5214,24.5501,24.5214,24.5214,16600.0
2009-07-15 14:35:00,34.17,34.18,34.15,34.16,26900.0,24.5214,24.5285,24.507,24.5142,26900.0
2009-07-15 14:40:00,34.17,34.17,34.1,34.12,27800.0,24.5214,24.5214,24.4711,24.4855,27800.0
2009-07-15 14:45:00,34.12,34.17,34.11,34.13,43100.0,24.4855,24.5214,24.4783,24.4927,43100.0
2009-07-15 14:50:00,34.12,34.15,34.11,34.14,15900.0,24.4855,24.507,24.4783,24.4998,15900.0
2009-07-15 14:55:00,34.13,34.17,34.13,34.17,13300.0,24.4927,24.5214,24.4927,24.5214,13300.0
2009-07-15 15:00:00,34.18,34.22,34.16,34.19,8400.0,24.5285,24.5572,24.5142,24.5357,8400.0
2009-07-15 15:05:00,34.19,34.21,34.12,34.21,27500.0,24.5357,24.5501,24.4855,24.5501,27500.0
2009-07-15 15:10:00,34.2,34.31,34.2,34.28,26200.0,24.5429,24.6218,24.5429,24.6003,26200.0
2009-07-15 15:15:00,34.29,34.31,34.28,34.3,11600.0,24.6075,24.6218,24.6003,24.6146,11600.0
2009-07-15 15:20:00,34.3,34.32,34.26,34.29,12600.0,24.6146,24.629,24.5859,24.6075,12600.0
2009-07-15 15:25:00,34.29,34.29,34.25,34.25,22400.0,24.6075,24.6075,24.5788,24.5788,22400.0
2009-07-15 15:30:00,34.25,34.31,34.24,34.31,49000.0,24.5788,24.6218,24.5716,24.6218,49000.0
2009-07-15 15:35:00,34.3,34.35,34.29,34.35,28700.0,24.6146,24.6505,24.6075,24.6505,28700.0
2009-07-15 15:40:00,34.35,34.4,34.35,34.38,52000.0,24.6505,24.6864,24.6505,24.6721,52000.0
2009-07-15 15:45:00,34.38,34.4,34.34,34.38,38400.0,24.6721,24.6864,24.6434,24.6721,38400.0
2009-07-15 15:50:00,34.38,34.39,34.33,34.36,71600.0,24.6721,24.6792,24.6362,24.6577,71600.0
2009-07-15 15:55:00,34.36,34.38,34.29,34.36,90300.0,24.6577,24.6721,24.6075,24.6577,90300.0
2009-07-16 09:30:00,34.06,34.42,33.86,34.37,29100.0,24.4424,24.7008,24.2989,24.6649,29100.0
2009-07-16 09:35:00,34.39,34.46,34.25,34.4,13300.0,24.6792,24.7295,24.5788,24.6864,13300.0
2009-07-16 09:40:00,34.41,34.61,34.4,34.59,13200.0,24.6936,24.8371,24.6864,24.8228,13200.0
2009-07-16 09:45:00,34.64,34.77,34.59,34.71,17400.0,24.8586,24.9519,24.8228,24.9089,17400.0
2009-07-16 09:50:00,34.74,34.92,34.74,34.81,35000.0,24.9304,25.0596,24.9304,24.9806,35000.0
2009-07-16 09:55:00,34.8,34.81,34.66,34.71,7500.0,24.9735,24.9806,24.873,24.9089,7500.0
2009-07-16 10:00:00,34.7,34.7,34.41,34.41,15800.0,24.9017,24.9017,24.6936,24.6936,15800.0
2009-07-16 10:05:00,34.4,34.45,34.3,34.45,19400.0,24.6864,24.7223,24.6146,24.7223,19400.0
2009-07-16 10:10:00,34.43,34.53,34.42,34.5,17300.0,24.7079,24.7797,24.7008,24.7582,17300.0
2009-07-16 10:15:00,34.48,34.53,34.36,34.37,13300.0,24.7438,24.7797,24.6577,24.6649,13300.0
2009-07-16 10:20:00,34.36,34.48,34.35,34.47,13300.0,24.6577,24.7438,24.6505,24.7366,13300.0
2009-07-16 10:25:00,34.47,34.58,34.47,34.51,18000.0,24.7366,24.8156,24.7366,24.7654,18000.0
2009-07-16 10:30:00,34.51,34.6,34.5,34.58,9100.0,24.7654,24.8299,24.7582,24.8156,9100.0
2009-07-16 10:35:00,34.55,34.68,34.55,34.63,5300.0,24.7941,24.8873,24.7941,24.8515,5300.0
2009-07-16 10:40:00,34.62,34.7,34.61,34.69,9000.0,24.8443,24.9017,24.8371,24.8945,9000.0
2009-07-16 10:45:00,34.67,34.7,34.59,34.62,6100.0,24.8802,24.9017,24.8228,24.8443,6100.0
2009-07-16 10:50:00,34.62,34.64,34.53,34.63,8100.0,24.8443,24.8586,24.7797,24.8515,8100.0
2009-07-16 10:55:00,34.64,34.64,34.57,34.59,7900.0,24.8586,24.8586,24.8084,24.8228,7900.0
2009-07-16 11:00:00,34.57,34.68,34.57,34.67,5100.0,24.8084,24.8873,24.8084,24.8802,5100.0
2009-07-16 11:05:00,34.68,34.73,34.65,34.65,8600.0,24.8873,24.9232,24.8658,24.8658,8600.0
2009-07-16 11:10:00,34.64,34.66,34.58,34.58,20500.0,24.8586,24.873,24.8156,24.8156,20500.0
2009-07-16 11:15:00,34.58,34.61,34.51,34.57,8600.0,24.8156,24.8371,24.7654,24.8084,8600.0
2009-07-16 11:20:00,34.57,34.59,34.52,34.56,25100.0,24.8084,24.8228,24.7725,24.8012,25100.0
2009-07-16 11:25:00,34.54,34.56,34.51,34.52,5000.0,24.7869,24.8012,24.7654,24.7725,5000.0
2009-07-16 11:30:00,34.51,34.52,34.45,34.48,7900.0,24.7654,24.7725,24.7223,24.7438,7900.0
2009-07-16 11:35:00,34.48,34.54,34.47,34.53,7800.0,24.7438,24.7869,24.7366,24.7797,7800.0
2009-07-16 11:40:00,34.53,34.55,34.51,34.52,4500.0,24.7797,24.7941,24.7654,24.7725,4500.0
2009-07-16 11:45:00,34.52,34.58,34.51,34.54,9000.0,24.7725,24.8156,24.7654,24.7869,9000.0
2009-07-16 11:50:00,34.55,34.55,34.5,34.54,15200.0,24.7941,24.7941,24.7582,24.7869,15200.0
2009-07-16 11:55:00,34.54,34.66,34.5,34.64,20800.0,24.7869,24.873,24.7582,24.8586,20800.0
2009-07-16 12:00:00,34.66,34.67,34.63,34.67,7600.0,24.873,24.8802,24.8515,24.8802,7600.0
2009-07-16 12:05:00,34.67,34.68,34.57,34.58,8600.0,24.8802,24.8873,24.8084,24.8156,8600.0
2009-07-16 12:10:00,34.58,34.6,34.57,34.57,5700.0,24.8156,24.8299,24.8084,24.8084,5700.0
2009-07-16 12:15:00,34.57,34.58,34.5,34.55,7800.0,24.8084,24.8156,24.7582,24.7941,7800.0
2009-07-16 12:20:00,34.54,34.55,34.51,34.51,8000.0,24.7869,24.7941,24.7654,24.7654,8000.0
2009-07-16 12:25:00,34.52,34.52,34.49,34.5,8600.0,24.7725,24.7725,24.751,24.7582,8600.0
2009-07-16 12:30:00,34.49,34.55,34.48,34.54,11200.0,24.751,24.7941,24.7438,24.7869,11200.0
2009-07-16 12:35:00,34.53,34.54,34.46,34.47,8700.0,24.7797,24.7869,24.7295,24.7366,8700.0
2009-07-16 12:40:00,34.47,34.51,34.47,34.5,5800.0,24.7366,24.7654,24.7366,24.7582,5800.0
2009-07-16 12:45:00,34.49,34.51,34.49,34.5,8100.0,24.751,24.7654,24.751,24.7582,8100.0
2009-07-16 12:50:00,34.5,34.52,34.46,34.47,8700.0,24.7582,24.7725,24.7295,24.7366,8700.0
2009-07-16 12:55:00,34.47,34.51,34.46,34.49,7800.0,24.7366,24.7654,24.7295,24.751,7800.0
2009-07-16 13:00:00,34.48,34.51,34.47,34.51,8800.0,24.7438,24.7654,24.7366,24.7654,8800.0
2009-07-16 13:05:00,34.51,34.52,34.48,34.49,10200.0,24.7654,24.7725,24.7438,24.751,10200.0
2009-07-16 13:10:00,34.49,34.52,34.48,34.52,4700.0,24.751,24.7725,24.7438,24.7725,4700.0
2009-07-16 13:15:00,34.51,34.55,34.5,34.51,10900.0,24.7654,24.7941,24.7582,24.7654,10900.0
2009-07-16 13:20:00,34.51,34.51,34.47,34.49,6800.0,24.7654,24.7654,24.7366,24.751,6800.0
2009-07-16 13:25:00,34.49,34.5,34.46,34.49,8900.0,24.751,24.7582,24.7295,24.751,8900.0
2009-07-16 13:30:00,34.49,34.51,34.47,34.49,7600.0,24.751,24.7654,24.7366,24.751,7600.0
2009-07-16 13:35:00,34.49,34.5,34.48,34.48,3900.0,24.751,24.7582,24.7438,24.7438,3900.0
2009-07-16 13:40:00,34.49,34.54,34.48,34.53,6700.0,24.751,24.7869,24.7438,24.7797,6700.0
2009-07-16 13:45:00,34.53,34.54,34.5,34.54,6500.0,24.7797,24.7869,24.7582,24.7869,6500.0
2009-07-16 13:50:00,34.54,34.63,34.54,34.63,7400.0,24.7869,24.8515,24.7869,24.8515,7400.0
2009-07-16 13:55:00,34.64,34.65,34.63,34.65,5600.0,24.8586,24.8658,24.8515,24.8658,5600.0
2009-07-16 14:00:00,34.66,34.68,34.62,34.62,14800.0,24.873,24.8873,24.8443,24.8443,14800.0
2009-07-16 14:05:00,34.61,34.65,34.61,34.64,8700.0,24.8371,24.8658,24.8371,24.8586,8700.0
2009-07-16 14:10:00,34.64,34.65,34.61,34.63,15300.0,24.8586,24.8658,24.8371,24.8515,15300.0
2009-07-16 14:15:00,34.63,34.67,34.62,34.67,16800.0,24.8515,24.8802,24.8443,24.8802,16800.0
2009-07-16 14:20:00,34.67,34.74,34.67,34.68,9100.0,24.8802,24.9304,24.8802,24.8873,9100.0
2009-07-16 14:25:00,34.69,34.77,34.69,34.75,15700.0,24.8945,24.9519,24.8945,24.9376,15700.0
2009-07-16 14:30:00,34.75,34.78,34.74,34.78,9100.0,24.9376,24.9591,24.9304,24.9591,9100.0
2009-07-16 14:35:00,34.78,34.87,34.76,34.87,28000.0,24.9591,25.0237,24.9448,25.0237,28000.0
2009-07-16 14:40:00,34.87,34.89,34.85,34.88,15700.0,25.0237,25.0381,25.0093,25.0309,15700.0
2009-07-16 14:45:00,34.87,34.94,34.87,34.92,22100.0,25.0237,25.0739,25.0237,25.0596,22100.0
2009-07-16 14:50:00,34.92,34.97,34.91,34.95,14600.0,25.0596,25.0955,25.0524,25.0811,14600.0
2009-07-16 14:55:00,34.95,34.97,34.93,34.94,13000.0,25.0811,25.0955,25.0668,25.0739,13000.0
2009-07-16 15:00:00,34.94,34.94,34.89,34.9,17300.0,25.0739,25.0739,25.0381,25.0452,17300.0
2009-07-16 15:05:00,34.89,34.9,34.81,34.85,10800.0,25.0381,25.0452,24.9806,25.0093,10800.0
2009-07-16 15:10:00,34.85,34.93,34.84,34.92,15000.0,25.0093,25.0668,25.0022,25.0596,15000.0
2009-07-16 15:15:00,34.91,34.96,34.9,34.95,22800.0,25.0524,25.0883,25.0452,25.0811,22800.0
2009-07-16 15:20:00,34.96,35.0,34.93,34.97,22200.0,25.0883,25.117,25.0668,25.0955,22200.0
2009-07-16 15:25:00,34.98,35.0,34.96,34.98,20200.0,25.1026,25.117,25.0883,25.1026,20200.0
2009-07-16 15:30:00,34.98,35.01,34.95,34.99,27300.0,25.1026,25.1242,25.0811,25.1098,27300.0
2009-07-16 15:35:00,35.0,35.05,34.99,35.0,41300.0,25.117,25.1529,25.1098,25.117,41300.0
2009-07-16 15:40:00,35.0,35.16,34.99,35.12,35800.0,25.117,25.2318,25.1098,25.2031,35800.0
2009-07-16 15:45:00,35.13,35.25,35.12,35.2,44800.0,25.2103,25.2964,25.2031,25.2605,44800.0
2009-07-16 15:50:00,35.2,35.22,35.06,35.06,43900.0,25.2605,25.2749,25.16,25.16,43900.0
2009-07-16 15:55:00,35.06,35.09,35.0,35.08,86600.0,25.16,25.1816,25.117,25.1744,86600.0
2009-07-17 09:30:00,35.0,35.17,34.89,34.93,129900.0,25.117,25.239,25.0381,25.0668,129900.0
2009-07-17 09:35:00,34.93,35.01,34.77,34.77,10600.0,25.0668,25.1242,24.9519,24.9519,10600.0
2009-07-17 09:40:00,34.77,34.89,34.76,34.85,11100.0,24.9519,25.0381,24.9448,25.0093,11100.0
2009-07-17 09:45:00,34.85,34.91,34.77,34.79,7200.0,25.0093,25.0524,24.9519,24.9663,7200.0
2009-07-17 09:50:00,34.78,34.78,34.58,34.69,7900.0,24.9591,24.9591,24.8156,24.8945,7900.0
2009-07-17 09:55:00,34.69,34.84,34.68,34.84,3800.0,24.8945,25.0022,24.8873,25.0022,3800.0
2009-07-17 10:00:00,34.83,34.83,34.69,34.83,9200.0,24.995,24.995,24.8945,24.995,9200.0
2009-07-17 10:05:00,34.81,34.87,34.81,34.84,8500.0,24.9806,25.0237,24.9806,25.0022,8500.0
2009-07-17 10:10:00,34.86,34.95,34.86,34.91,4900.0,25.0165,25.0811,25.0165,25.0524,4900.0
2009-07-17 10:15:00,34.91,34.97,34.9,34.97,6600.0,25.0524,25.0955,25.0452,25.0955,6600.0
2009-07-17 10:20:00,34.97,35.11,34.97,35.11,7700.0,25.0955,25.1959,25.0955,25.1959,7700.0
2009-07-17 10:25:00,35.1,35.13,35.1,35.11,8500.0,25.1888,25.2103,25.1888,25.1959,8500.0
2009-07-17 10:30:00,35.13,35.2,35.08,35.19,9600.0,25.2103,25.2605,25.1744,25.2533,9600.0
2009-07-17 10:35:00,35.18,35.22,35.14,35.18,7600.0,25.2462,25.2749,25.2175,25.2462,7600.0
2009-07-17 10:40:00,35.17,35.19,35.16,35.16,5500.0,25.239,25.2533,25.2318,25.2318,5500.0
2009-07-17 10:45:00,35.18,35.21,35.12,35.12,6500.0,25.2462,25.2677,25.2031,25.2031,6500.0
2009-07-17 10:50:00,35.11,35.13,35.05,35.05,6700.0,25.1959,25.2103,25.1529,25.1529,6700.0
2009-07-17 10:55:00,35.05,35.13,35.05,35.08,4000.0,25.1529,25.2103,25.1529,25.1744,4000.0
2009-07-17 11:00:00,35.09,35.1,35.05,35.06,6300.0,25.1816,25.1888,25.1529,25.16,6300.0
2009-07-17 11:05:00,35.07,35.07,35.0,35.0,6800.0,25.1672,25.1672,25.117,25.117,6800.0
2009-07-17 11:10:00,35.01,35.01,34.97,34.97,10500.0,25.1242,25.1242,25.0955,25.0955,10500.0
2009-07-17 11:15:00,34.98,35.03,34.93,34.95,9700.0,25.1026,25.1385,25.0668,25.0811,9700.0
2009-07-17 11:20:00,34.95,34.98,34.94,34.95,12800.0,25.0811,25.1026,25.0739,25.0811,12800.0
2009-07-17 11:25:00,34.95,34.96,34.92,34.93,10600.0,25.0811,25.0883,25.0596,25.0668,10600.0
2009-07-17 11:30:00,34.93,34.93,34.88,34.88,6400.0,25.0668,25.0668,25.0309,25.0309,6400.0
2009-07-17 11:35:00,34.89,34.98,34.88,34.94,15200.0,25.0381,25.1026,25.0309,25.0739,15200.0
2009-07-17 11:40:00,34.94,34.96,34.93,34.95,6200.0,25.0739,25.0883,25.0668,25.0811,6200.0
2009-07-17 11:45:00,34.95,34.96,34.91,34.95,14700.0,25.0811,25.0883,25.0524,25.0811,14700.0
2009-07-17 11:50:00,34.95,34.95,34.89,34.93,15000.0,25.0811,25.0811,25.0381,25.0668,15000.0
2009-07-17 11:55:00,34.94,34.96,34.92,34.92,8700.0,25.0739,25.0883,25.0596,25.0596,8700.0
2009-07-17 12:00:00,34.92,34.95,34.92,34.94,7000.0,25.0596,25.0811,25.0596,25.0739,7000.0
2009-07-17 12:05:00,34.93,34.95,34.92,34.93,9600.0,25.0668,25.0811,25.0596,25.0668,9600.0
2009-07-17 12:10:00,34.93,34.96,34.89,34.96,6400.0,25.0668,25.0883,25.0381,25.0883,6400.0
2009-07-17 12:15:00,34.96,34.96,34.9,34.9,13500.0,25.0883,25.0883,25.0452,25.0452,13500.0
2009-07-17 12:20:00,34.91,34.95,34.88,34.9,5500.0,25.0524,25.0811,25.0309,25.0452,5500.0
2009-07-17 12:25:00,34.9,34.91,34.83,34.84,11300.0,25.0452,25.0524,24.995,25.0022,11300.0
2009-07-17 12:30:00,34.84,34.85,34.8,34.83,12200.0,25.0022,25.0093,24.9735,24.995,12200.0
2009-07-17 12:35:00,34.85,34.92,34.83,34.91,3700.0,25.0093,25.0596,24.995,25.0524,3700.0
2009-07-17 12:40:00,34.93,34.94,34.91,34.92,4900.0,25.0668,25.0739,25.0524,25.0596,4900.0
2009-07-17 12:45:00,34.91,34.92,34.85,34.92,12500.0,25.0524,25.0596,25.0093,25.0596,12500.0
2009-07-17 12:50:00,34.92,34.95,34.89,34.92,7400.0,25.0596,25.0811,25.0381,25.0596,7400.0
2009-07-17 12:55:00,34.91,34.95,34.9,34.94,4600.0,25.0524,25.0811,25.0452,25.0739,4600.0
2009-07-17 13:00:00,34.93,34.95,34.92,34.93,3000.0,25.0668,25.0811,25.0596,25.0668,3000.0
2009-07-17 13:05:00,34.94,34.95,34.93,34.93,1900.0,25.0739,25.0811,25.0668,25.0668,1900.0
2009-07-17 13:10:00,34.94,34.94,34.92,34.92,1400.0,25.0739,25.0739,25.0596,25.0596,1400.0
2009-07-17 13:15:00,34.92,34.95,34.92,34.95,2300.0,25.0596,25.0811,25.0596,25.0811,2300.0
2009-07-17 13:20:00,34.98,35.0,34.96,34.98,6300.0,25.1026,25.117,25.0883,25.1026,6300.0
2009-07-17 13:25:00,34.98,34.99,34.97,34.99,900.0,25.1026,25.1098,25.0955,25.1098,900.0
2009-07-17 13:30:00,34.99,35.05,34.98,35.05,4300.0,25.1098,25.1529,25.1026,25.1529,4300.0
2009-07-17 13:35:00,35.05,35.13,35.05,35.09,7100.0,25.1529,25.2103,25.1529,25.1816,7100.0
2009-07-17 13:40:00,35.09,35.16,35.09,35.14,4200.0,25.1816,25.2318,25.1816,25.2175,4200.0
2009-07-17 13:45:00,35.15,35.15,35.12,35.14,4900.0,25.2246,25.2246,25.2031,25.2175,4900.0
2009-07-17 13:50:00,35.14,35.16,35.13,35.14,7700.0,25.2175,25.2318,25.2103,25.2175,7700.0
2009-07-17 13:55:00,35.15,35.15,35.12,35.12,2200.0,25.2246,25.2246,25.2031,25.2031,2200.0
2009-07-17 14:00:00,35.13,35.13,35.11,35.12,3300.0,25.2103,25.2103,25.1959,25.2031,3300.0
2009-07-17 14:05:00,35.13,35.16,35.12,35.15,3300.0,25.2103,25.2318,25.2031,25.2246,3300.0
2009-07-17 14:10:00,35.14,35.15,35.1,35.1,4500.0,25.2175,25.2246,25.1888,25.1888,4500.0
2009-07-17 14:15:00,35.1,35.11,35.08,35.09,3900.0,25.1888,25.1959,25.1744,25.1816,3900.0
2009-07-17 14:20:00,35.08,35.12,35.07,35.1,4300.0,25.1744,25.2031,25.1672,25.1888,4300.0
2009-07-17 14:25:00,35.1,35.12,35.09,35.11,4500.0,25.1888,25.2031,25.1816,25.1959,4500.0
2009-07-17 14:30:00,35.12,35.12,35.1,35.12,5800.0,25.2031,25.2031,25.1888,25.2031,5800.0
2009-07-17 14:35:00,35.13,35.15,35.11,35.14,6800.0,25.2103,25.2246,25.1959,25.2175,6800.0
2009-07-17 14:40:00,35.12,35.16,35.12,35.15,7000.0,25.2031,25.2318,25.2031,25.2246,7000.0
2009-07-17 14:45:00,35.14,35.15,35.08,35.1,6500.0,25.2175,25.2246,25.1744,25.1888,6500.0
2009-07-17 14:50:00,35.1,35.11,35.07,35.07,11000.0,25.1888,25.1959,25.1672,25.1672,11000.0
2009-07-17 14:55:00,35.06,35.08,35.04,35.08,12700.0,25.16,25.1744,25.1457,25.1744,12700.0
2009-07-17 15:00:00,35.08,35.11,35.06,35.06,6300.0,25.1744,25.1959,25.16,25.16,6300.0
2009-07-17 15:05:00,35.06,35.08,35.05,35.06,9800.0,25.16,25.1744,25.1529,25.16,9800.0
2009-07-17 15:10:00,35.06,35.06,35.02,35.03,5300.0,25.16,25.16,25.1313,25.1385,5300.0
2009-07-17 15:15:00,35.02,35.07,35.0,35.02,20000.0,25.1313,25.1672,25.117,25.1313,20000.0
2009-07-17 15:20:00,35.03,35.03,35.0,35.01,9500.0,25.1385,25.1385,25.117,25.1242,9500.0
2009-07-17 15:25:00,35.01,35.01,34.99,35.01,27100.0,25.1242,25.1242,25.1098,25.1242,27100.0
2009-07-17 15:30:00,35.01,35.02,34.95,35.01,32800.0,25.1242,25.1313,25.0811,25.1242,32800.0
2009-07-17 15:35:00,35.0,35.01,34.96,34.98,26300.0,25.117,25.1242,25.0883,25.1026,26300.0
2009-07-17 15:40:00,34.99,35.01,34.96,34.98,48500.0,25.1098,25.1242,25.0883,25.1026,48500.0
2009-07-17 15:45:00,34.99,35.0,34.95,34.98,41000.0,25.1098,25.117,25.0811,25.1026,41000.0
2009-07-17 15:50:00,34.98,35.08,34.98,35.04,48500.0,25.1026,25.1744,25.1026,25.1457,48500.0
2009-07-17 15:55:00,35.04,35.08,35.01,35.03,54200.0,25.1457,25.1744,25.1242,25.1385,54200.0
2009-07-20 09:30:00,35.11,35.69,35.05,35.65,21000.0,25.1959,25.6122,25.1529,25.5834,21000.0
2009-07-20 09:35:00,35.68,35.95,35.68,35.88,23500.0,25.605,25.7987,25.605,25.7485,23500.0
2009-07-20 09:40:00,35.9,35.91,35.54,35.6,20400.0,25.7629,25.77,25.5045,25.5476,20400.0
2009-07-20 09:45:00,35.61,35.91,35.6,35.89,23000.0,25.5547,25.77,25.5476,25.7557,23000.0
2009-07-20 09:50:00,35.89,35.99,35.87,35.96,9900.0,25.7557,25.8274,25.7413,25.8059,9900.0
2009-07-20 09:55:00,35.95,35.98,35.85,35.87,10000.0,25.7987,25.8203,25.727,25.7413,10000.0
2009-07-20 10:00:00,35.89,36.05,35.89,35.95,16800.0,25.7557,25.8705,25.7557,25.7987,16800.0
2009-07-20 10:05:00,35.98,35.98,35.7,35.73,14200.0,25.8203,25.8203,25.6193,25.6409,14200.0
2009-07-20 10:10:00,35.7,35.7,35.62,35.67,6600.0,25.6193,25.6193,25.5619,25.5978,6600.0
2009-07-20 10:15:00,35.68,35.81,35.67,35.77,13800.0,25.605,25.6983,25.5978,25.6696,13800.0
2009-07-20 10:20:00,35.76,35.77,35.59,35.64,7900.0,25.6624,25.6696,25.5404,25.5763,7900.0
2009-07-20 10:25:00,35.63,35.65,35.52,35.55,7500.0,25.5691,25.5834,25.4902,25.5117,7500.0
2009-07-20 10:30:00,35.56,35.58,35.38,35.44,9300.0,25.5189,25.5332,25.3897,25.4327,9300.0
2009-07-20 10:35:00,35.41,35.42,35.34,35.39,10700.0,25.4112,25.4184,25.361,25.3969,10700.0
2009-07-20 10:40:00,35.39,35.39,35.31,35.38,10200.0,25.3969,25.3969,25.3395,25.3897,10200.0
2009-07-20 10:45:00,35.37,35.38,35.2,35.2,6700.0,25.3825,25.3897,25.2605,25.2605,6700.0
2009-07-20 10:50:00,35.21,35.24,35.2,35.24,5800.0,25.2677,25.2892,25.2605,25.2892,5800.0
2009-07-20 10:55:00,35.23,35.34,35.21,35.29,9200.0,25.282,25.361,25.2677,25.3251,9200.0
2009-07-20 11:00:00,35.28,35.37,35.28,35.36,5300.0,25.3179,25.3825,25.3179,25.3753,5300.0
2009-07-20 11:05:00,35.36,35.38,35.35,35.38,4800.0,25.3753,25.3897,25.3682,25.3897,4800.0
2009-07-20 11:10:00,35.39,35.49,35.39,35.46,7800.0,25.3969,25.4686,25.3969,25.4471,7800.0
2009-07-20 11:15:00,35.46,35.55,35.46,35.52,5600.0,25.4471,25.5117,25.4471,25.4902,5600.0
2009-07-20 11:20:00,35.54,35.54,35.51,35.53,5300.0,25.5045,25.5045,25.483,25.4973,5300.0
2009-07-20 11:25:00,35.53,35.61,35.51,35.61,5400.0,25.4973,25.5547,25.483,25.5547,5400.0
2009-07-20 11:30:00,35.63,35.66,35.59,35.64,5400.0,25.5691,25.5906,25.5404,25.5763,5400.0
2009-07-20 11:35:00,35.63,35.66,35.62,35.62,3300.0,25.5691,25.5906,25.5619,25.5619,3300.0
2009-07-20 11:40:00,35.63,35.65,35.59,35.6,15900.0,25.5691,25.5834,25.5404,25.5476,15900.0
2009-07-20 11:45:00,35.6,35.65,35.6,35.64,4500.0,25.5476,25.5834,25.5476,25.5763,4500.0
2009-07-20 11:50:00,35.64,35.7,35.63,35.7,7300.0,25.5763,25.6193,25.5691,25.6193,7300.0
2009-07-20 11:55:00,35.7,35.71,35.67,35.7,3900.0,25.6193,25.6265,25.5978,25.6193,3900.0
2009-07-20 12:00:00,35.7,35.74,35.67,35.7,10400.0,25.6193,25.648,25.5978,25.6193,10400.0
2009-07-20 12:05:00,35.7,35.81,35.7,35.81,7200.0,25.6193,25.6983,25.6193,25.6983,7200.0
2009-07-20 12:10:00,35.79,35.84,35.79,35.83,7000.0,25.6839,25.7198,25.6839,25.7126,7000.0
2009-07-20 12:15:00,35.82,35.86,35.82,35.86,5200.0,25.7054,25.7341,25.7054,25.7341,5200.0
2009-07-20 12:20:00,35.86,35.92,35.85,35.9,8400.0,25.7341,25.7772,25.727,25.7629,8400.0
2009-07-20 12:25:00,35.9,35.95,35.87,35.95,6400.0,25.7629,25.7987,25.7413,25.7987,6400.0
2009-07-20 12:30:00,35.96,36.01,35.96,35.99,14400.0,25.8059,25.8418,25.8059,25.8274,14400.0
2009-07-20 12:35:00,35.98,36.04,35.98,36.04,8800.0,25.8203,25.8633,25.8203,25.8633,8800.0
2009-07-20 12:40:00,36.03,36.05,35.99,36.01,6800.0,25.8561,25.8705,25.8274,25.8418,6800.0
2009-07-20 12:45:00,36.01,36.03,35.98,36.0,11200.0,25.8418,25.8561,25.8203,25.8346,11200.0
2009-07-20 12:50:00,35.99,36.01,35.98,36.0,12400.0,25.8274,25.8418,25.8203,25.8346,12400.0
2009-07-20 12:55:00,36.0,36.0,35.94,35.94,6100.0,25.8346,25.8346,25.7916,25.7916,6100.0
2009-07-20 13:00:00,35.93,36.02,35.91,35.99,12900.0,25.7844,25.849,25.77,25.8274,12900.0
2009-07-20 13:05:00,35.99,35.99,35.94,35.95,4600.0,25.8274,25.8274,25.7916,25.7987,4600.0
2009-07-20 13:10:00,35.96,35.96,35.91,35.92,14200.0,25.8059,25.8059,25.77,25.7772,14200.0
2009-07-20 13:15:00,35.92,35.95,35.92,35.94,20000.0,25.7772,25.7987,25.7772,25.7916,20000.0
2009-07-20 13:20:00,35.94,35.95,35.92,35.94,9300.0,25.7916,25.7987,25.7772,25.7916,9300.0
2009-07-20 13:25:00,35.93,35.94,35.91,35.94,10900.0,25.7844,25.7916,25.77,25.7916,10900.0
2009-07-20 13:30:00,35.93,35.94,35.9,35.92,14600.0,25.7844,25.7916,25.7629,25.7772,14600.0
2009-07-20 13:35:00,35.91,36.0,35.91,35.93,14700.0,25.77,25.8346,25.77,25.7844,14700.0
2009-07-20 13:40:00,35.93,35.98,35.93,35.97,10400.0,25.7844,25.8203,25.7844,25.8131,10400.0
2009-07-20 13:45:00,35.95,36.03,35.93,36.02,13200.0,25.7987,25.8561,25.7844,25.849,13200.0
2009-07-20 13:50:00,36.01,36.02,35.97,35.99,8500.0,25.8418,25.849,25.8131,25.8274,8500.0
2009-07-20 13:55:00,35.98,36.03,35.98,36.01,5700.0,25.8203,25.8561,25.8203,25.8418,5700.0
2009-07-20 14:00:00,36.01,36.02,35.95,35.97,8000.0,25.8418,25.849,25.7987,25.8131,8000.0
2009-07-20 14:05:00,35.97,36.0,35.96,35.98,7200.0,25.8131,25.8346,25.8059,25.8203,7200.0
2009-07-20 14:10:00,35.97,36.02,35.96,36.01,8300.0,25.8131,25.849,25.8059,25.8418,8300.0
2009-07-20 14:15:00,36.01,36.09,36.01,36.09,18000.0,25.8418,25.8992,25.8418,25.8992,18000.0
2009-07-20 14:20:00,36.08,36.09,35.99,36.02,5900.0,25.892,25.8992,25.8274,25.849,5900.0
2009-07-20 14:25:00,36.01,36.04,35.97,36.02,14300.0,25.8418,25.8633,25.8131,25.849,14300.0
2009-07-20 14:30:00,36.04,36.09,36.03,36.04,15300.0,25.8633,25.8992,25.8561,25.8633,15300.0
2009-07-20 14:35:00,36.04,36.13,36.03,36.1,20000.0,25.8633,25.9279,25.8561,25.9064,20000.0
2009-07-20 14:40:00,36.09,36.15,36.09,36.12,23600.0,25.8992,25.9423,25.8992,25.9207,23600.0
2009-07-20 14:45:00,36.13,36.2,36.13,36.19,19400.0,25.9279,25.9781,25.9279,25.971,19400.0
2009-07-20 14:50:00,36.2,36.22,36.15,36.2,23000.0,25.9781,25.9925,25.9423,25.9781,23000.0
2009-07-20 14:55:00,36.21,36.22,36.17,36.19,17500.0,25.9853,25.9925,25.9566,25.971,17500.0
2009-07-20 15:00:00,36.2,36.3,36.19,36.28,25300.0,25.9781,26.0499,25.971,26.0356,25300.0
2009-07-20 15:05:00,36.29,36.39,36.27,36.35,18900.0,26.0427,26.1145,26.0284,26.0858,18900.0
2009-07-20 15:10:00,36.36,36.38,36.3,36.33,27700.0,26.093,26.1073,26.0499,26.0714,27700.0
2009-07-20 15:15:00,36.34,36.34,36.26,36.26,16200.0,26.0786,26.0786,26.0212,26.0212,16200.0
2009-07-20 15:20:00,36.26,36.32,36.23,36.32,9400.0,26.0212,26.0643,25.9997,26.0643,9400.0
2009-07-20 15:25:00,36.31,36.35,36.27,36.27,47400.0,26.0571,26.0858,26.0284,26.0284,47400.0
2009-07-20 15:30:00,36.27,36.29,36.18,36.29,24300.0,26.0284,26.0427,25.9638,26.0427,24300.0
2009-07-20 15:35:00,36.29,36.36,36.24,36.36,17900.0,26.0427,26.093,26.0068,26.093,17900.0
2009-07-20 15:40:00,36.36,36.43,36.28,36.35,36700.0,26.093,26.1432,26.0356,26.0858,36700.0
2009-07-20 15:45:00,36.34,36.39,36.32,36.39,38700.0,26.0786,26.1145,26.0643,26.1145,38700.0
2009-07-20 15:50:00,36.4,36.45,36.4,36.42,41400.0,26.1217,26.1576,26.1217,26.136,41400.0
2009-07-20 15:55:00,36.43,36.43,36.35,36.43,84500.0,26.1432,26.1432,26.0858,26.1432,84500.0
2009-07-21 09:30:00,36.45,37.16,36.4,37.16,41300.0,26.1576,26.6671,26.1217,26.6671,41300.0
2009-07-21 09:35:00,37.1,37.46,37.09,37.46,36900.0,26.624,26.8824,26.6168,26.8824,36900.0
2009-07-21 09:40:00,37.4,37.43,36.97,36.99,21400.0,26.8393,26.8608,26.5307,26.5451,21400.0
2009-07-21 09:45:00,37.0,37.1,36.99,37.02,31500.0,26.5522,26.624,26.5451,26.5666,31500.0
2009-07-21 09:50:00,37.01,37.04,36.85,36.87,31800.0,26.5594,26.581,26.4446,26.459,31800.0
2009-07-21 09:55:00,36.87,36.95,36.85,36.9,23400.0,26.459,26.5164,26.4446,26.4805,23400.0
2009-07-21 10:00:00,36.91,36.99,36.72,36.85,35700.0,26.4877,26.5451,26.3513,26.4446,35700.0
2009-07-21 10:05:00,36.86,36.86,36.72,36.78,34500.0,26.4518,26.4518,26.3513,26.3944,34500.0
2009-07-21 10:10:00,36.77,36.85,36.71,36.84,20700.0,26.3872,26.4446,26.3441,26.4374,20700.0
2009-07-21 10:15:00,36.84,36.97,36.84,36.97,21800.0,26.4374,26.5307,26.4374,26.5307,21800.0
2009-07-21 10:20:00,36.97,36.98,36.76,36.81,21200.0,26.5307,26.5379,26.38,26.4159,21200.0
2009-07-21 10:25:00,36.82,36.83,36.72,36.74,10900.0,26.4231,26.4302,26.3513,26.3657,10900.0
2009-07-21 10:30:00,36.75,36.83,36.72,36.83,27800.0,26.3728,26.4302,26.3513,26.4302,27800.0
2009-07-21 10:35:00,36.84,36.93,36.8,36.91,10100.0,26.4374,26.502,26.4087,26.4877,10100.0
2009-07-21 10:40:00,36.9,36.91,36.84,36.85,5000.0,26.4805,26.4877,26.4374,26.4446,5000.0
2009-07-21 10:45:00,36.84,36.85,36.78,36.82,6100.0,26.4374,26.4446,26.3944,26.4231,6100.0
2009-07-21 10:50:00,36.83,36.83,36.76,36.8,4600.0,26.4302,26.4302,26.38,26.4087,4600.0
2009-07-21 10:55:00,36.81,36.94,36.8,36.93,5900.0,26.4159,26.5092,26.4087,26.502,5900.0
2009-07-21 11:00:00,36.94,36.97,36.91,36.93,6700.0,26.5092,26.5307,26.4877,26.502,6700.0
2009-07-21 11:05:00,36.94,36.94,36.89,36.92,7200.0,26.5092,26.5092,26.4733,26.4948,7200.0
2009-07-21 11:10:00,36.92,36.94,36.8,36.83,8900.0,26.4948,26.5092,26.4087,26.4302,8900.0
2009-07-21 11:15:00,36.84,36.91,36.84,36.88,10900.0,26.4374,26.4877,26.4374,26.4661,10900.0
2009-07-21 11:20:00,36.84,36.87,36.78,36.78,9700.0,26.4374,26.459,26.3944,26.3944,9700.0
2009-07-21 11:25:00,36.79,36.86,36.77,36.79,8900.0,26.4015,26.4518,26.3872,26.4015,8900.0
2009-07-21 11:30:00,36.78,36.79,36.62,36.67,16000.0,26.3944,26.4015,26.2795,26.3154,16000.0
2009-07-21 11:35:00,36.67,36.68,36.63,36.63,7000.0,26.3154,26.3226,26.2867,26.2867,7000.0
2009-07-21 11:40:00,36.63,36.63,36.48,36.5,8700.0,26.2867,26.2867,26.1791,26.1934,8700.0
2009-07-21 11:45:00,36.5,36.5,36.38,36.38,11000.0,26.1934,26.1934,26.1073,26.1073,11000.0
2009-07-21 11:50:00,36.39,36.42,36.35,36.35,4200.0,26.1145,26.136,26.0858,26.0858,4200.0
2009-07-21 11:55:00,36.35,36.36,36.17,36.21,13900.0,26.0858,26.093,25.9566,25.9853,13900.0
2009-07-21 12:00:00,36.2,36.33,36.2,36.31,7400.0,25.9781,26.0714,25.9781,26.0571,7400.0
2009-07-21 12:05:00,36.3,36.33,36.3,36.33,4000.0,26.0499,26.0714,26.0499,26.0714,4000.0
2009-07-21 12:10:00,36.33,36.38,36.32,36.37,11200.0,26.0714,26.1073,26.0643,26.1001,11200.0
2009-07-21 12:15:00,36.37,36.4,36.37,36.38,4200.0,26.1001,26.1217,26.1001,26.1073,4200.0
2009-07-21 12:20:00,36.38,36.38,36.24,36.28,12400.0,26.1073,26.1073,26.0068,26.0356,12400.0
2009-07-21 12:25:00,36.28,36.34,36.28,36.32,6000.0,26.0356,26.0786,26.0356,26.0643,6000.0
2009-07-21 12:30:00,36.32,36.34,36.24,36.25,4200.0,26.0643,26.0786,26.0068,26.014,4200.0
2009-07-21 12:35:00,36.25,36.34,36.2,36.33,6800.0,26.014,26.0786,25.9781,26.0714,6800.0
2009-07-21 12:40:00,36.32,36.32,36.23,36.23,11400.0,26.0643,26.0643,25.9997,25.9997,11400.0
2009-07-21 12:45:00,36.22,36.25,36.22,36.23,4600.0,25.9925,26.014,25.9925,25.9997,4600.0
2009-07-21 12:50:00,36.22,36.22,36.16,36.16,8700.0,25.9925,25.9925,25.9494,25.9494,8700.0
2009-07-21 12:55:00,36.17,36.18,36.11,36.15,8500.0,25.9566,25.9638,25.9136,25.9423,8500.0
2009-07-21 13:00:00,36.14,36.15,36.12,36.13,6400.0,25.9351,25.9423,25.9207,25.9279,6400.0
2009-07-21 13:05:00,36.13,36.13,36.05,36.09,8100.0,25.9279,25.9279,25.8705,25.8992,8100.0
2009-07-21 13:10:00,36.1,36.16,36.09,36.16,8800.0,25.9064,25.9494,25.8992,25.9494,8800.0
2009-07-21 13:15:00,36.17,36.26,36.17,36.26,4000.0,25.9566,26.0212,25.9566,26.0212,4000.0
2009-07-21 13:20:00,36.24,36.26,36.23,36.26,2800.0,26.0068,26.0212,25.9997,26.0212,2800.0
2009-07-21 13:25:00,36.28,36.36,36.28,36.36,5200.0,26.0356,26.093,26.0356,26.093,5200.0
2009-07-21 13:30:00,36.38,36.4,36.36,36.36,7600.0,26.1073,26.1217,26.093,26.093,7600.0
2009-07-21 13:35:00,36.36,36.37,36.25,36.28,5400.0,26.093,26.1001,26.014,26.0356,5400.0
2009-07-21 13:40:00,36.28,36.3,36.25,36.26,14000.0,26.0356,26.0499,26.014,26.0212,14000.0
2009-07-21 13:45:00,36.27,36.32,36.27,36.3,17900.0,26.0284,26.0643,26.0284,26.0499,17900.0
2009-07-21 13:50:00,36.31,36.31,36.24,36.25,13700.0,26.0571,26.0571,26.0068,26.014,13700.0
2009-07-21 13:55:00,36.24,36.28,36.17,36.17,26200.0,26.0068,26.0356,25.9566,25.9566,26200.0
2009-07-21 14:00:00,36.18,36.22,36.18,36.21,18600.0,25.9638,25.9925,25.9638,25.9853,18600.0
2009-07-21 14:05:00,36.21,36.32,36.21,36.29,30900.0,25.9853,26.0643,25.9853,26.0427,30900.0
2009-07-21 14:10:00,36.28,36.35,36.28,36.33,4200.0,26.0356,26.0858,26.0356,26.0714,4200.0
2009-07-21 14:15:00,36.37,36.37,36.25,36.27,11600.0,26.1001,26.1001,26.014,26.0284,11600.0
2009-07-21 14:20:00,36.26,36.32,36.23,36.3,17100.0,26.0212,26.0643,25.9997,26.0499,17100.0
2009-07-21 14:25:00,36.3,36.3,36.25,36.26,9700.0,26.0499,26.0499,26.014,26.0212,9700.0
2009-07-21 14:30:00,36.25,36.25,36.18,36.19,24300.0,26.014,26.014,25.9638,25.971,24300.0
2009-07-21 14:35:00,36.19,36.31,36.18,36.29,34500.0,25.971,26.0571,25.9638,26.0427,34500.0
2009-07-21 14:40:00,36.29,36.29,36.2,36.21,26500.0,26.0427,26.0427,25.9781,25.9853,26500.0
2009-07-21 14:45:00,36.21,36.24,36.15,36.17,34500.0,25.9853,26.0068,25.9423,25.9566,34500.0
2009-07-21 14:50:00,36.18,36.26,36.18,36.21,25100.0,25.9638,26.0212,25.9638,25.9853,25100.0
2009-07-21 14:55:00,36.21,36.22,36.16,36.19,19000.0,25.9853,25.9925,25.9494,25.971,19000.0
2009-07-21 15:00:00,36.2,36.21,36.15,36.16,37600.0,25.9781,25.9853,25.9423,25.9494,37600.0
2009-07-21 15:05:00,36.16,36.17,36.08,36.11,26900.0,25.9494,25.9566,25.892,25.9136,26900.0
2009-07-21 15:10:00,36.11,36.12,36.08,36.09,32400.0,25.9136,25.9207,25.892,25.8992,32400.0
2009-07-21 15:15:00,36.09,36.1,36.06,36.09,28800.0,25.8992,25.9064,25.8777,25.8992,28800.0
2009-07-21 15:20:00,36.08,36.13,36.05,36.13,61000.0,25.892,25.9279,25.8705,25.9279,61000.0
2009-07-21 15:25:00,36.13,36.18,36.13,36.16,19800.0,25.9279,25.9638,25.9279,25.9494,19800.0
2009-07-21 15:30:00,36.16,36.18,36.08,36.1,55200.0,25.9494,25.9638,25.892,25.9064,55200.0
2009-07-21 15:35:00,36.1,36.11,36.07,36.09,23200.0,25.9064,25.9136,25.8849,25.8992,23200.0
2009-07-21 15:40:00,36.1,36.13,36.08,36.1,51400.0,25.9064,25.9279,25.892,25.9064,51400.0
2009-07-21 15:45:00,36.1,36.13,36.06,36.06,49700.0,25.9064,25.9279,25.8777,25.8777,49700.0
2009-07-21 15:50:00,36.05,36.11,36.05,36.09,69400.0,25.8705,25.9136,25.8705,25.8992,69400.0
2009-07-21 15:55:00,36.09,36.17,36.07,36.17,95800.0,25.8992,25.9566,25.8849,25.9566,95800.0
2009-07-22 09:30:00,36.21,36.22,35.76,36.12,13600.0,25.9853,25.9925,25.6624,25.9207,13600.0
2009-07-22 09:35:00,36.18,36.4,36.08,36.4,14400.0,25.9638,26.1217,25.892,26.1217,14400.0
2009-07-22 09:40:00,36.42,36.5,36.34,36.37,8400.0,26.136,26.1934,26.0786,26.1001,8400.0
2009-07-22 09:45:00,36.35,36.36,36.3,36.36,5300.0,26.0858,26.093,26.0499,26.093,5300.0
2009-07-22 09:50:00,36.36,36.53,36.35,36.53,4800.0,26.093,26.215,26.0858,26.215,4800.0
2009-07-22 09:55:00,36.58,36.62,36.45,36.5,18700.0,26.2508,26.2795,26.1576,26.1934,18700.0
2009-07-22 10:00:00,36.51,36.71,36.51,36.58,21200.0,26.2006,26.3441,26.2006,26.2508,21200.0
2009-07-22 10:05:00,36.56,36.67,36.52,36.64,18400.0,26.2365,26.3154,26.2078,26.2939,18400.0
2009-07-22 10:10:00,36.66,36.71,36.58,36.59,7700.0,26.3083,26.3441,26.2508,26.258,7700.0
2009-07-22 10:15:00,36.57,36.57,36.43,36.5,23700.0,26.2437,26.2437,26.1432,26.1934,23700.0
2009-07-22 10:20:00,36.5,36.58,36.5,36.56,20000.0,26.1934,26.2508,26.1934,26.2365,20000.0
2009-07-22 10:25:00,36.58,36.58,36.42,36.42,19200.0,26.2508,26.2508,26.136,26.136,19200.0
2009-07-22 10:30:00,36.44,36.48,36.38,36.38,9700.0,26.1504,26.1791,26.1073,26.1073,9700.0
2009-07-22 10:35:00,36.41,36.42,36.35,36.41,3700.0,26.1288,26.136,26.0858,26.1288,3700.0
2009-07-22 10:40:00,36.41,36.45,36.34,36.35,5100.0,26.1288,26.1576,26.0786,26.0858,5100.0
2009-07-22 10:45:00,36.4,36.45,36.36,36.44,6300.0,26.1217,26.1576,26.093,26.1504,6300.0
2009-07-22 10:50:00,36.44,36.58,36.44,36.53,17100.0,26.1504,26.2508,26.1504,26.215,17100.0
2009-07-22 10:55:00,36.52,36.65,36.52,36.65,6000.0,26.2078,26.3011,26.2078,26.3011,6000.0
2009-07-22 11:00:00,36.64,36.75,36.6,36.75,7700.0,26.2939,26.3728,26.2652,26.3728,7700.0
2009-07-22 11:05:00,36.76,36.76,36.68,36.69,3300.0,26.38,26.38,26.3226,26.3298,3300.0
2009-07-22 11:10:00,36.7,36.7,36.63,36.63,2100.0,26.337,26.337,26.2867,26.2867,2100.0
2009-07-22 11:15:00,36.63,36.69,36.62,36.64,6200.0,26.2867,26.3298,26.2795,26.2939,6200.0
2009-07-22 11:20:00,36.65,36.65,36.58,36.58,4000.0,26.3011,26.3011,26.2508,26.2508,4000.0
2009-07-22 11:25:00,36.59,36.64,36.57,36.63,6000.0,26.258,26.2939,26.2437,26.2867,6000.0
2009-07-22 11:30:00,36.62,36.65,36.58,36.62,8200.0,26.2795,26.3011,26.2508,26.2795,8200.0
2009-07-22 11:35:00,36.63,36.63,36.56,36.56,4600.0,26.2867,26.2867,26.2365,26.2365,4600.0
2009-07-22 11:40:00,36.57,36.62,36.52,36.58,7500.0,26.2437,26.2795,26.2078,26.2508,7500.0
2009-07-22 11:45:00,36.57,36.63,36.54,36.54,6400.0,26.2437,26.2867,26.2221,26.2221,6400.0
2009-07-22 11:50:00,36.55,36.6,36.54,36.57,10300.0,26.2293,26.2652,26.2221,26.2437,10300.0
2009-07-22 11:55:00,36.58,36.64,36.58,36.63,18100.0,26.2508,26.2939,26.2508,26.2867,18100.0
2009-07-22 12:00:00,36.64,36.65,36.62,36.65,12500.0,26.2939,26.3011,26.2795,26.3011,12500.0
2009-07-22 12:05:00,36.64,36.69,36.63,36.64,7200.0,26.2939,26.3298,26.2867,26.2939,7200.0
2009-07-22 12:10:00,36.65,36.66,36.55,36.55,5900.0,26.3011,26.3083,26.2293,26.2293,5900.0
2009-07-22 12:15:00,36.55,36.6,36.54,36.59,6400.0,26.2293,26.2652,26.2221,26.258,6400.0
2009-07-22 12:20:00,36.6,36.73,36.6,36.7,12800.0,26.2652,26.3585,26.2652,26.337,12800.0
2009-07-22 12:25:00,36.69,36.7,36.67,36.67,11600.0,26.3298,26.337,26.3154,26.3154,11600.0
2009-07-22 12:30:00,36.68,36.7,36.64,36.67,7000.0,26.3226,26.337,26.2939,26.3154,7000.0
2009-07-22 12:35:00,36.67,36.72,36.66,36.7,10000.0,26.3154,26.3513,26.3083,26.337,10000.0
2009-07-22 12:40:00,36.7,36.7,36.64,36.67,7700.0,26.337,26.337,26.2939,26.3154,7700.0
2009-07-22 12:45:00,36.67,36.75,36.63,36.74,11400.0,26.3154,26.3728,26.2867,26.3657,11400.0
2009-07-22 12:50:00,36.74,36.81,36.71,36.71,8800.0,26.3657,26.4159,26.3441,26.3441,8800.0
2009-07-22 12:55:00,36.71,36.72,36.69,36.69,3900.0,26.3441,26.3513,26.3298,26.3298,3900.0
2009-07-22 13:00:00,36.7,36.71,36.67,36.69,9900.0,26.337,26.3441,26.3154,26.3298,9900.0
2009-07-22 13:05:00,36.68,36.71,36.65,36.66,7100.0,26.3226,26.3441,26.3011,26.3083,7100.0
2009-07-22 13:10:00,36.66,36.68,36.64,36.66,10500.0,26.3083,26.3226,26.2939,26.3083,10500.0
2009-07-22 13:15:00,36.67,36.72,36.67,36.67,11200.0,26.3154,26.3513,26.3154,26.3154,11200.0
2009-07-22 13:20:00,36.67,36.68,36.58,36.58,4600.0,26.3154,26.3226,26.2508,26.2508,4600.0
2009-07-22 13:25:00,36.58,36.59,36.54,36.56,6400.0,26.2508,26.258,26.2221,26.2365,6400.0
2009-07-22 13:30:00,36.56,36.63,36.54,36.55,10300.0,26.2365,26.2867,26.2221,26.2293,10300.0
2009-07-22 13:35:00,36.56,36.64,36.56,36.63,10300.0,26.2365,26.2939,26.2365,26.2867,10300.0
2009-07-22 13:40:00,36.62,36.63,36.51,36.53,9800.0,26.2795,26.2867,26.2006,26.215,9800.0
2009-07-22 13:45:00,36.54,36.64,36.54,36.62,9000.0,26.2221,26.2939,26.2221,26.2795,9000.0
2009-07-22 13:50:00,36.62,36.64,36.58,36.58,14400.0,26.2795,26.2939,26.2508,26.2508,14400.0
2009-07-22 13:55:00,36.57,36.61,36.56,36.61,8000.0,26.2437,26.2724,26.2365,26.2724,8000.0
2009-07-22 14:00:00,36.62,36.64,36.52,36.54,13500.0,26.2795,26.2939,26.2078,26.2221,13500.0
2009-07-22 14:05:00,36.55,36.58,36.46,36.49,20700.0,26.2293,26.2508,26.1647,26.1863,20700.0
2009-07-22 14:10:00,36.5,36.6,36.49,36.6,14600.0,26.1934,26.2652,26.1863,26.2652,14600.0
2009-07-22 14:15:00,36.58,36.66,36.56,36.64,13000.0,26.2508,26.3083,26.2365,26.2939,13000.0
2009-07-22 14:20:00,36.65,36.65,36.58,36.59,8800.0,26.3011,26.3011,26.2508,26.258,8800.0
2009-07-22 14:25:00,36.61,36.65,36.58,36.63,13100.0,26.2724,26.3011,26.2508,26.2867,13100.0
2009-07-22 14:30:00,36.64,36.71,36.63,36.71,11700.0,26.2939,26.3441,26.2867,26.3441,11700.0
2009-07-22 14:35:00,36.71,36.73,36.69,36.73,8600.0,26.3441,26.3585,26.3298,26.3585,8600.0
2009-07-22 14:40:00,36.72,36.79,36.72,36.77,10800.0,26.3513,26.4015,26.3513,26.3872,10800.0
2009-07-22 14:45:00,36.75,36.77,36.73,36.73,5800.0,26.3728,26.3872,26.3585,26.3585,5800.0
2009-07-22 14:50:00,36.73,36.8,36.71,36.74,11500.0,26.3585,26.4087,26.3441,26.3657,11500.0
2009-07-22 14:55:00,36.74,36.84,36.74,36.84,18400.0,26.3657,26.4374,26.3657,26.4374,18400.0
2009-07-22 15:00:00,36.82,36.9,36.82,36.86,20300.0,26.4231,26.4805,26.4231,26.4518,20300.0
2009-07-22 15:05:00,36.87,36.88,36.69,36.7,16200.0,26.459,26.4661,26.3298,26.337,16200.0
2009-07-22 15:10:00,36.71,36.71,36.65,36.67,17600.0,26.3441,26.3441,26.3011,26.3154,17600.0
2009-07-22 15:15:00,36.68,36.69,36.63,36.68,18000.0,26.3226,26.3298,26.2867,26.3226,18000.0
2009-07-22 15:20:00,36.69,36.72,36.67,36.7,23100.0,26.3298,26.3513,26.3154,26.337,23100.0
2009-07-22 15:25:00,36.68,36.72,36.66,36.7,23100.0,26.3226,26.3513,26.3083,26.337,23100.0
2009-07-22 15:30:00,36.7,36.74,36.69,36.74,18400.0,26.337,26.3657,26.3298,26.3657,18400.0
2009-07-22 15:35:00,36.74,36.74,36.69,36.74,21100.0,26.3657,26.3657,26.3298,26.3657,21100.0
2009-07-22 15:40:00,36.73,36.73,36.64,36.72,28800.0,26.3585,26.3585,26.2939,26.3513,28800.0
2009-07-22 15:45:00,36.72,36.76,36.64,36.65,37200.0,26.3513,26.38,26.2939,26.3011,37200.0
2009-07-22 15:50:00,36.67,36.74,36.65,36.73,46700.0,26.3154,26.3657,26.3011,26.3585,46700.0
2009-07-22 15:55:00,36.73,36.77,36.73,36.74,41200.0,26.3585,26.3872,26.3585,26.3657,41200.0
2009-07-23 09:30:00,36.87,37.01,36.87,37.0,5800.0,26.459,26.5594,26.459,26.5522,5800.0
2009-07-23 09:35:00,36.93,37.3,36.92,37.28,26100.0,26.502,26.7675,26.4948,26.7532,26100.0
2009-07-23 09:40:00,37.27,37.28,37.19,37.2,11900.0,26.746,26.7532,26.6886,26.6958,11900.0
2009-07-23 09:45:00,37.22,37.26,37.14,37.26,14500.0,26.7101,26.7388,26.6527,26.7388,14500.0
2009-07-23 09:50:00,37.22,37.23,37.15,37.15,8800.0,26.7101,26.7173,26.6599,26.6599,8800.0
2009-07-23 09:55:00,37.16,37.49,37.16,37.49,18500.0,26.6671,26.9039,26.6671,26.9039,18500.0
2009-07-23 10:00:00,37.5,37.56,37.21,37.33,30500.0,26.9111,26.9541,26.7029,26.7891,30500.0
2009-07-23 10:05:00,37.33,37.67,37.31,37.67,9100.0,26.7891,27.0331,26.7747,27.0331,9100.0
2009-07-23 10:10:00,37.66,37.71,37.65,37.66,6400.0,27.0259,27.0618,27.0187,27.0259,6400.0
2009-07-23 10:15:00,37.68,38.01,37.66,38.01,48800.0,27.0402,27.2771,27.0259,27.2771,48800.0
2009-07-23 10:20:00,38.0,38.04,37.9,37.94,59100.0,27.2699,27.2986,27.1981,27.2268,59100.0
2009-07-23 10:25:00,37.93,37.97,37.87,37.88,44500.0,27.2196,27.2483,27.1766,27.1838,44500.0
2009-07-23 10:30:00,37.89,38.19,37.83,38.17,35700.0,27.1909,27.4062,27.1479,27.3919,35700.0
2009-07-23 10:35:00,38.16,38.47,38.14,38.43,55000.0,27.3847,27.6072,27.3703,27.5785,55000.0
2009-07-23 10:40:00,38.45,38.46,38.41,38.45,18700.0,27.5928,27.6,27.5641,27.5928,18700.0
2009-07-23 10:45:00,38.44,38.45,38.35,38.39,19600.0,27.5856,27.5928,27.521,27.5497,19600.0
2009-07-23 10:50:00,38.39,38.42,38.33,38.35,21600.0,27.5497,27.5713,27.5067,27.521,21600.0
2009-07-23 10:55:00,38.35,38.39,38.33,38.35,18000.0,27.521,27.5497,27.5067,27.521,18000.0
2009-07-23 11:00:00,38.38,38.66,38.36,38.63,22400.0,27.5426,27.7435,27.5282,27.722,22400.0
2009-07-23 11:05:00,38.63,38.63,38.54,38.56,16800.0,27.722,27.722,27.6574,27.6717,16800.0
2009-07-23 11:10:00,38.56,38.64,38.53,38.57,13300.0,27.6717,27.7292,27.6502,27.6789,13300.0
2009-07-23 11:15:00,38.6,38.74,38.56,38.74,26400.0,27.7005,27.8009,27.6717,27.8009,26400.0
2009-07-23 11:20:00,38.74,38.92,38.74,38.92,56000.0,27.8009,27.9301,27.8009,27.9301,56000.0
2009-07-23 11:25:00,38.92,39.07,38.9,38.99,41000.0,27.9301,28.0377,27.9157,27.9803,41000.0
2009-07-23 11:30:00,39.01,39.01,38.8,38.83,14000.0,27.9947,27.9947,27.844,27.8655,14000.0
2009-07-23 11:35:00,38.82,38.82,38.76,38.77,15600.0,27.8583,27.8583,27.8153,27.8224,15600.0
2009-07-23 11:40:00,38.77,38.87,38.76,38.76,7000.0,27.8224,27.8942,27.8153,27.8153,7000.0
2009-07-23 11:45:00,38.78,38.78,38.72,38.74,4000.0,27.8296,27.8296,27.7866,27.8009,4000.0
2009-07-23 11:50:00,38.74,38.74,38.65,38.67,8900.0,27.8009,27.8009,27.7363,27.7507,8900.0
2009-07-23 11:55:00,38.65,38.65,38.61,38.61,2100.0,27.7363,27.7363,27.7076,27.7076,2100.0
2009-07-23 12:00:00,38.61,38.64,38.6,38.61,5700.0,27.7076,27.7292,27.7005,27.7076,5700.0
2009-07-23 12:05:00,38.61,38.62,38.57,38.59,11300.0,27.7076,27.7148,27.6789,27.6933,11300.0
2009-07-23 12:10:00,38.57,38.59,38.54,38.56,7400.0,27.6789,27.6933,27.6574,27.6717,7400.0
2009-07-23 12:15:00,38.58,38.66,38.56,38.66,7800.0,27.6861,27.7435,27.6717,27.7435,7800.0
2009-07-23 12:20:00,38.68,38.7,38.65,38.69,7000.0,27.7579,27.7722,27.7363,27.765,7000.0
2009-07-23 12:25:00,38.69,38.81,38.67,38.81,7300.0,27.765,27.8512,27.7507,27.8512,7300.0
2009-07-23 12:30:00,38.81,38.81,38.72,38.72,4600.0,27.8512,27.8512,27.7866,27.7866,4600.0
2009-07-23 12:35:00,38.74,38.74,38.72,38.72,5800.0,27.8009,27.8009,27.7866,27.7866,5800.0
2009-07-23 12:40:00,38.72,38.78,38.7,38.78,6900.0,27.7866,27.8296,27.7722,27.8296,6900.0
2009-07-23 12:45:00,38.76,38.88,38.76,38.85,8900.0,27.8153,27.9014,27.8153,27.8799,8900.0
2009-07-23 12:50:00,38.85,38.85,38.74,38.8,9700.0,27.8799,27.8799,27.8009,27.844,9700.0
2009-07-23 12:55:00,38.81,38.89,38.8,38.84,8800.0,27.8512,27.9086,27.844,27.8727,8800.0
2009-07-23 13:00:00,38.84,38.84,38.76,38.76,5000.0,27.8727,27.8727,27.8153,27.8153,5000.0
2009-07-23 13:05:00,38.77,38.79,38.76,38.76,8300.0,27.8224,27.8368,27.8153,27.8153,8300.0
2009-07-23 13:10:00,38.76,38.82,38.76,38.81,5600.0,27.8153,27.8583,27.8153,27.8512,5600.0
2009-07-23 13:15:00,38.81,38.84,38.78,38.83,4900.0,27.8512,27.8727,27.8296,27.8655,4900.0
2009-07-23 13:20:00,38.84,38.85,38.82,38.85,5600.0,27.8727,27.8799,27.8583,27.8799,5600.0
2009-07-23 13:25:00,38.85,38.9,38.84,38.87,11400.0,27.8799,27.9157,27.8727,27.8942,11400.0
2009-07-23 13:30:00,38.88,38.88,38.83,38.85,6800.0,27.9014,27.9014,27.8655,27.8799,6800.0
2009-07-23 13:35:00,38.84,38.9,38.84,38.88,19600.0,27.8727,27.9157,27.8727,27.9014,19600.0
2009-07-23 13:40:00,38.88,38.89,38.85,38.85,5400.0,27.9014,27.9086,27.8799,27.8799,5400.0
2009-07-23 13:45:00,38.87,38.88,38.84,38.84,7400.0,27.8942,27.9014,27.8727,27.8727,7400.0
2009-07-23 13:50:00,38.86,38.9,38.84,38.86,9800.0,27.887,27.9157,27.8727,27.887,9800.0
2009-07-23 13:55:00,38.87,38.89,38.82,38.83,9500.0,27.8942,27.9086,27.8583,27.8655,9500.0
2009-07-23 14:00:00,38.82,38.84,38.79,38.82,9000.0,27.8583,27.8727,27.8368,27.8583,9000.0
2009-07-23 14:05:00,38.83,38.84,38.81,38.81,5000.0,27.8655,27.8727,27.8512,27.8512,5000.0
2009-07-23 14:10:00,38.8,38.9,38.8,38.9,12700.0,27.844,27.9157,27.844,27.9157,12700.0
2009-07-23 14:15:00,38.89,38.91,38.86,38.91,11000.0,27.9086,27.9229,27.887,27.9229,11000.0
2009-07-23 14:20:00,38.9,38.9,38.83,38.88,16700.0,27.9157,27.9157,27.8655,27.9014,16700.0
2009-07-23 14:25:00,38.89,38.9,38.88,38.88,13300.0,27.9086,27.9157,27.9014,27.9014,13300.0
2009-07-23 14:30:00,38.9,38.92,38.86,38.89,12300.0,27.9157,27.9301,27.887,27.9086,12300.0
2009-07-23 14:35:00,38.89,38.97,38.89,38.91,30600.0,27.9086,27.966,27.9086,27.9229,30600.0
2009-07-23 14:40:00,38.9,38.94,38.9,38.9,10900.0,27.9157,27.9444,27.9157,27.9157,10900.0
2009-07-23 14:45:00,38.9,38.96,38.9,38.91,10000.0,27.9157,27.9588,27.9157,27.9229,10000.0
2009-07-23 14:50:00,38.92,38.94,38.88,38.93,30800.0,27.9301,27.9444,27.9014,27.9373,30800.0
2009-07-23 14:55:00,38.93,39.0,38.92,38.99,29700.0,27.9373,27.9875,27.9301,27.9803,29700.0
2009-07-23 15:00:00,39.0,39.12,38.99,39.09,32100.0,27.9875,28.0736,27.9803,28.0521,32100.0
2009-07-23 15:05:00,39.08,39.09,39.02,39.04,19500.0,28.0449,28.0521,28.0019,28.0162,19500.0
2009-07-23 15:10:00,39.04,39.08,39.02,39.06,25900.0,28.0162,28.0449,28.0019,28.0306,25900.0
2009-07-23 15:15:00,39.07,39.14,39.04,39.14,38800.0,28.0377,28.088,28.0162,28.088,38800.0
2009-07-23 15:20:00,39.14,39.2,39.07,39.08,59900.0,28.088,28.131,28.0377,28.0449,59900.0
2009-07-23 15:25:00,39.08,39.15,39.07,39.12,12300.0,28.0449,28.0951,28.0377,28.0736,12300.0
2009-07-23 15:30:00,39.13,39.19,39.1,39.17,30800.0,28.0808,28.1239,28.0593,28.1095,30800.0
2009-07-23 15:35:00,39.16,39.21,39.15,39.16,29600.0,28.1023,28.1382,28.0951,28.1023,29600.0
2009-07-23 15:40:00,39.17,39.27,39.15,39.25,25700.0,28.1095,28.1813,28.0951,28.1669,25700.0
2009-07-23 15:45:00,39.25,39.26,39.12,39.12,39000.0,28.1669,28.1741,28.0736,28.0736,39000.0
2009-07-23 15:50:00,39.12,39.19,39.1,39.18,38800.0,28.0736,28.1239,28.0593,28.1167,38800.0
2009-07-23 15:55:00,39.19,39.22,39.11,39.12,81700.0,28.1239,28.1454,28.0664,28.0736,81700.0
2009-07-24 09:30:00,39.04,39.06,38.94,39.03,19500.0,28.0162,28.0306,27.9444,28.009,19500.0
2009-07-24 09:35:00,39.06,39.25,38.96,39.24,18200.0,28.0306,28.1669,27.9588,28.1597,18200.0
2009-07-24 09:40:00,39.3,39.52,39.29,39.47,14800.0,28.2028,28.3607,28.1956,28.3248,14800.0
2009-07-24 09:45:00,39.48,39.5,39.28,39.28,10400.0,28.332,28.3463,28.1884,28.1884,10400.0
2009-07-24 09:50:00,39.27,39.28,39.13,39.27,21500.0,28.1813,28.1884,28.0808,28.1813,21500.0
2009-07-24 09:55:00,39.21,39.28,39.11,39.18,21600.0,28.1382,28.1884,28.0664,28.1167,21600.0
2009-07-24 10:00:00,39.19,39.19,39.04,39.11,33500.0,28.1239,28.1239,28.0162,28.0664,33500.0
2009-07-24 10:05:00,39.11,39.25,38.96,38.99,25000.0,28.0664,28.1669,27.9588,27.9803,25000.0
2009-07-24 10:10:00,38.99,39.07,38.94,38.98,13900.0,27.9803,28.0377,27.9444,27.9732,13900.0
2009-07-24 10:15:00,38.94,39.05,38.85,38.99,15000.0,27.9444,28.0234,27.8799,27.9803,15000.0
2009-07-24 10:20:00,38.98,39.02,38.87,38.99,11700.0,27.9732,28.0019,27.8942,27.9803,11700.0
2009-07-24 10:25:00,39.01,39.08,38.88,39.07,9000.0,27.9947,28.0449,27.9014,28.0377,9000.0
2009-07-24 10:30:00,39.1,39.1,38.96,38.99,11600.0,28.0593,28.0593,27.9588,27.9803,11600.0
2009-07-24 10:35:00,39.0,39.0,38.82,38.82,10900.0,27.9875,27.9875,27.8583,27.8583,10900.0
2009-07-24 10:40:00,38.83,38.93,38.83,38.89,7900.0,27.8655,27.9373,27.8655,27.9086,7900.0
2009-07-24 10:45:00,38.87,38.99,38.82,38.99,4600.0,27.8942,27.9803,27.8583,27.9803,4600.0
2009-07-24 10:50:00,39.0,39.0,38.79,38.82,11400.0,27.9875,27.9875,27.8368,27.8583,11400.0
2009-07-24 10:55:00,38.83,38.89,38.81,38.88,5000.0,27.8655,27.9086,27.8512,27.9014,5000.0
2009-07-24 11:00:00,38.88,38.88,38.8,38.86,10000.0,27.9014,27.9014,27.844,27.887,10000.0
2009-07-24 11:05:00,38.88,38.88,38.7,38.7,11700.0,27.9014,27.9014,27.7722,27.7722,11700.0
2009-07-24 11:10:00,38.71,38.78,38.69,38.78,17000.0,27.7794,27.8296,27.765,27.8296,17000.0
2009-07-24 11:15:00,38.75,38.83,38.75,38.83,12600.0,27.8081,27.8655,27.8081,27.8655,12600.0
2009-07-24 11:20:00,38.83,38.98,38.83,38.87,20500.0,27.8655,27.9732,27.8655,27.8942,20500.0
2009-07-24 11:25:00,38.86,38.86,38.78,38.81,6600.0,27.887,27.887,27.8296,27.8512,6600.0
2009-07-24 11:30:00,38.81,38.87,38.8,38.84,9800.0,27.8512,27.8942,27.844,27.8727,9800.0
2009-07-24 11:35:00,38.82,38.91,38.81,38.88,8900.0,27.8583,27.9229,27.8512,27.9014,8900.0
2009-07-24 11:40:00,38.87,38.94,38.85,38.93,9700.0,27.8942,27.9444,27.8799,27.9373,9700.0
2009-07-24 11:45:00,38.92,39.02,38.92,39.01,7900.0,27.9301,28.0019,27.9301,27.9947,7900.0
2009-07-24 11:50:00,39.01,39.02,38.98,39.0,7500.0,27.9947,28.0019,27.9732,27.9875,7500.0
2009-07-24 11:55:00,39.0,39.19,39.0,39.18,20800.0,27.9875,28.1239,27.9875,28.1167,20800.0
2009-07-24 12:00:00,39.16,39.19,39.13,39.18,10300.0,28.1023,28.1239,28.0808,28.1167,10300.0
2009-07-24 12:05:00,39.18,39.26,39.16,39.24,6100.0,28.1167,28.1741,28.1023,28.1597,6100.0
2009-07-24 12:10:00,39.24,39.25,39.19,39.21,6100.0,28.1597,28.1669,28.1239,28.1382,6100.0
2009-07-24 12:15:00,39.22,39.23,39.17,39.17,3500.0,28.1454,28.1526,28.1095,28.1095,3500.0
2009-07-24 12:20:00,39.16,39.17,39.08,39.14,12000.0,28.1023,28.1095,28.0449,28.088,12000.0
2009-07-24 12:25:00,39.14,39.15,39.12,39.14,6100.0,28.088,28.0951,28.0736,28.088,6100.0
2009-07-24 12:30:00,39.15,39.18,39.15,39.18,7700.0,28.0951,28.1167,28.0951,28.1167,7700.0
2009-07-24 12:35:00,39.18,39.2,39.15,39.19,7100.0,28.1167,28.131,28.0951,28.1239,7100.0
2009-07-24 12:40:00,39.2,39.29,39.2,39.29,12000.0,28.131,28.1956,28.131,28.1956,12000.0
2009-07-24 12:45:00,39.3,39.34,39.3,39.3,8100.0,28.2028,28.2315,28.2028,28.2028,8100.0
2009-07-24 12:50:00,39.29,39.3,39.27,39.28,13500.0,28.1956,28.2028,28.1813,28.1884,13500.0
2009-07-24 12:55:00,39.27,39.27,39.15,39.16,10300.0,28.1813,28.1813,28.0951,28.1023,10300.0
2009-07-24 13:00:00,39.16,39.16,39.13,39.15,5500.0,28.1023,28.1023,28.0808,28.0951,5500.0
2009-07-24 13:05:00,39.15,39.15,39.1,39.1,9600.0,28.0951,28.0951,28.0593,28.0593,9600.0
2009-07-24 13:10:00,39.12,39.12,39.1,39.11,5200.0,28.0736,28.0736,28.0593,28.0664,5200.0
2009-07-24 13:15:00,39.1,39.18,39.1,39.16,12800.0,28.0593,28.1167,28.0593,28.1023,12800.0
2009-07-24 13:20:00,39.15,39.22,39.14,39.16,13200.0,28.0951,28.1454,28.088,28.1023,13200.0
2009-07-24 13:25:00,39.15,39.16,39.15,39.16,10600.0,28.0951,28.1023,28.0951,28.1023,10600.0
2009-07-24 13:30:00,39.16,39.39,39.16,39.36,26300.0,28.1023,28.2674,28.1023,28.2458,26300.0
2009-07-24 13:35:00,39.37,39.44,39.33,39.44,11400.0,28.253,28.3033,28.2243,28.3033,11400.0
2009-07-24 13:40:00,39.44,39.46,39.38,39.38,8300.0,28.3033,28.3176,28.2602,28.2602,8300.0
2009-07-24 13:45:00,39.38,39.45,39.38,39.43,12200.0,28.2602,28.3104,28.2602,28.2961,12200.0
2009-07-24 13:50:00,39.42,39.45,39.36,39.36,16400.0,28.2889,28.3104,28.2458,28.2458,16400.0
2009-07-24 13:55:00,39.35,39.4,39.35,39.39,16800.0,28.2387,28.2746,28.2387,28.2674,16800.0
2009-07-24 14:00:00,39.37,39.45,39.36,39.42,13700.0,28.253,28.3104,28.2458,28.2889,13700.0
2009-07-24 14:05:00,39.42,39.48,39.42,39.47,7900.0,28.2889,28.332,28.2889,28.3248,7900.0
2009-07-24 14:10:00,39.47,39.5,39.46,39.48,14800.0,28.3248,28.3463,28.3176,28.332,14800.0
2009-07-24 14:15:00,39.48,39.5,39.37,39.37,268800.0,28.332,28.3463,28.253,28.253,268800.0
2009-07-24 14:20:00,39.36,39.38,39.34,39.37,6600.0,28.2458,28.2602,28.2315,28.253,6600.0
2009-07-24 14:25:00,39.36,39.38,39.36,39.36,11400.0,28.2458,28.2602,28.2458,28.2458,11400.0
2009-07-24 14:30:00,39.36,39.42,39.35,39.39,9900.0,28.2458,28.2889,28.2387,28.2674,9900.0
2009-07-24 14:35:00,39.4,39.41,39.36,39.41,14100.0,28.2746,28.2817,28.2458,28.2817,14100.0
2009-07-24 14:40:00,39.41,39.42,39.4,39.41,12300.0,28.2817,28.2889,28.2746,28.2817,12300.0
2009-07-24 14:45:00,39.41,39.55,39.4,39.52,13200.0,28.2817,28.3822,28.2746,28.3607,13200.0
2009-07-24 14:50:00,39.52,39.52,39.34,39.39,26700.0,28.3607,28.3607,28.2315,28.2674,26700.0
2009-07-24 14:55:00,39.37,39.45,39.37,39.44,11900.0,28.253,28.3104,28.253,28.3033,11900.0
2009-07-24 15:00:00,39.45,39.55,39.43,39.53,17000.0,28.3104,28.3822,28.2961,28.3678,17000.0
2009-07-24 15:05:00,39.53,39.55,39.51,39.53,15800.0,28.3678,28.3822,28.3535,28.3678,15800.0
2009-07-24 15:10:00,39.53,39.59,39.51,39.58,35600.0,28.3678,28.4109,28.3535,28.4037,35600.0
2009-07-24 15:15:00,39.58,39.64,39.55,39.55,22600.0,28.4037,28.4468,28.3822,28.3822,22600.0
2009-07-24 15:20:00,39.55,39.62,39.52,39.57,21600.0,28.3822,28.4324,28.3607,28.3966,21600.0
2009-07-24 15:25:00,39.57,39.69,39.57,39.64,29800.0,28.3966,28.4827,28.3966,28.4468,29800.0
2009-07-24 15:30:00,39.63,39.63,39.53,39.58,34200.0,28.4396,28.4396,28.3678,28.4037,34200.0
2009-07-24 15:35:00,39.57,39.65,39.57,39.6,28000.0,28.3966,28.454,28.3966,28.4181,28000.0
2009-07-24 15:40:00,39.61,39.64,39.6,39.64,31900.0,28.4253,28.4468,28.4181,28.4468,31900.0
2009-07-24 15:45:00,39.64,39.68,39.56,39.63,37700.0,28.4468,28.4755,28.3894,28.4396,37700.0
2009-07-24 15:50:00,39.63,39.71,39.61,39.71,72400.0,28.4396,28.497,28.4253,28.497,72400.0
2009-07-24 15:55:00,39.71,39.77,39.68,39.72,90900.0,28.497,28.5401,28.4755,28.5042,90900.0
2009-07-27 09:30:00,39.63,39.98,39.56,39.86,12300.0,28.4396,28.6908,28.3894,28.6047,12300.0
2009-07-27 09:35:00,39.81,39.81,39.55,39.65,10700.0,28.5688,28.5688,28.3822,28.454,10700.0
2009-07-27 09:40:00,39.69,40.0,39.67,39.9,88600.0,28.4827,28.7051,28.4683,28.6334,88600.0
2009-07-27 09:45:00,39.9,40.08,39.88,40.05,19800.0,28.6334,28.7625,28.619,28.741,19800.0
2009-07-27 09:50:00,40.01,40.14,39.94,39.99,20800.0,28.7123,28.8056,28.6621,28.698,20800.0
2009-07-27 09:55:00,40.01,40.09,39.99,40.04,30300.0,28.7123,28.7697,28.698,28.7338,30300.0
2009-07-27 10:00:00,40.07,40.35,40.07,40.25,29900.0,28.7554,28.9563,28.7554,28.8845,29900.0
2009-07-27 10:05:00,40.2,40.24,40.09,40.1,49600.0,28.8487,28.8774,28.7697,28.7769,49600.0
2009-07-27 10:10:00,40.12,40.17,39.92,39.97,44400.0,28.7912,28.8271,28.6477,28.6836,44400.0
2009-07-27 10:15:00,39.97,40.13,39.96,40.1,32800.0,28.6836,28.7984,28.6764,28.7769,32800.0
2009-07-27 10:20:00,40.1,40.11,39.97,40.06,12100.0,28.7769,28.7841,28.6836,28.7482,12100.0
2009-07-27 10:25:00,40.05,40.08,39.91,39.97,14300.0,28.741,28.7625,28.6405,28.6836,14300.0
2009-07-27 10:30:00,39.96,39.99,39.83,39.83,36600.0,28.6764,28.698,28.5831,28.5831,36600.0
2009-07-27 10:35:00,39.85,39.85,39.6,39.63,81200.0,28.5975,28.5975,28.4181,28.4396,81200.0
2009-07-27 10:40:00,39.62,39.75,39.6,39.7,48000.0,28.4324,28.5257,28.4181,28.4898,48000.0
2009-07-27 10:45:00,39.69,39.77,39.69,39.77,17400.0,28.4827,28.5401,28.4827,28.5401,17400.0
2009-07-27 10:50:00,39.76,39.79,39.65,39.66,11000.0,28.5329,28.5544,28.454,28.4611,11000.0
2009-07-27 10:55:00,39.67,39.72,39.63,39.71,27400.0,28.4683,28.5042,28.4396,28.497,27400.0
2009-07-27 11:00:00,39.76,39.86,39.75,39.86,7600.0,28.5329,28.6047,28.5257,28.6047,7600.0
2009-07-27 11:05:00,39.86,39.87,39.84,39.85,6100.0,28.6047,28.6118,28.5903,28.5975,6100.0
2009-07-27 11:10:00,39.85,39.92,39.84,39.92,8300.0,28.5975,28.6477,28.5903,28.6477,8300.0
2009-07-27 11:15:00,39.92,39.93,39.86,39.87,8000.0,28.6477,28.6549,28.6047,28.6118,8000.0
2009-07-27 11:20:00,39.86,39.98,39.86,39.95,10000.0,28.6047,28.6908,28.6047,28.6692,10000.0
2009-07-27 11:25:00,39.96,40.02,39.95,39.98,16400.0,28.6764,28.7195,28.6692,28.6908,16400.0
2009-07-27 11:30:00,40.0,40.11,40.0,40.08,24200.0,28.7051,28.7841,28.7051,28.7625,24200.0
2009-07-27 11:35:00,40.09,40.09,40.02,40.03,11200.0,28.7697,28.7697,28.7195,28.7267,11200.0
2009-07-27 11:40:00,40.03,40.04,39.99,39.99,12000.0,28.7267,28.7338,28.698,28.698,12000.0
2009-07-27 11:45:00,39.99,39.99,39.77,39.78,102400.0,28.698,28.698,28.5401,28.5473,102400.0
2009-07-27 11:50:00,39.78,39.78,39.53,39.69,211000.0,28.5473,28.5473,28.3678,28.4827,211000.0
2009-07-27 11:55:00,39.7,39.74,39.54,39.56,31500.0,28.4898,28.5185,28.375,28.3894,31500.0
2009-07-27 12:00:00,39.57,39.61,39.54,39.59,14400.0,28.3966,28.4253,28.375,28.4109,14400.0
2009-07-27 12:05:00,39.59,39.59,39.51,39.51,15500.0,28.4109,28.4109,28.3535,28.3535,15500.0
2009-07-27 12:10:00,39.51,39.53,39.51,39.53,11300.0,28.3535,28.3678,28.3535,28.3678,11300.0
2009-07-27 12:15:00,39.53,39.63,39.52,39.62,14200.0,28.3678,28.4396,28.3607,28.4324,14200.0
2009-07-27 12:20:00,39.62,39.62,39.58,39.61,10400.0,28.4324,28.4324,28.4037,28.4253,10400.0
2009-07-27 12:25:00,39.6,39.6,39.56,39.56,8900.0,28.4181,28.4181,28.3894,28.3894,8900.0
2009-07-27 12:30:00,39.57,39.58,39.51,39.55,32600.0,28.3966,28.4037,28.3535,28.3822,32600.0
2009-07-27 12:35:00,39.55,39.62,39.55,39.62,6900.0,28.3822,28.4324,28.3822,28.4324,6900.0
2009-07-27 12:40:00,39.61,39.62,39.59,39.6,5600.0,28.4253,28.4324,28.4109,28.4181,5600.0
2009-07-27 12:45:00,39.59,39.6,39.52,39.52,12200.0,28.4109,28.4181,28.3607,28.3607,12200.0
2009-07-27 12:50:00,39.52,39.59,39.49,39.5,22700.0,28.3607,28.4109,28.3391,28.3463,22700.0
2009-07-27 12:55:00,39.5,39.57,39.49,39.55,9900.0,28.3463,28.3966,28.3391,28.3822,9900.0
2009-07-27 13:00:00,39.56,39.6,39.54,39.59,14600.0,28.3894,28.4181,28.375,28.4109,14600.0
2009-07-27 13:05:00,39.59,39.6,39.55,39.58,8700.0,28.4109,28.4181,28.3822,28.4037,8700.0
2009-07-27 13:10:00,39.56,39.57,39.52,39.55,15100.0,28.3894,28.3966,28.3607,28.3822,15100.0
2009-07-27 13:15:00,39.55,39.6,39.52,39.57,20200.0,28.3822,28.4181,28.3607,28.3966,20200.0
2009-07-27 13:20:00,39.58,39.59,39.53,39.53,8000.0,28.4037,28.4109,28.3678,28.3678,8000.0
2009-07-27 13:25:00,39.53,39.53,39.51,39.52,14400.0,28.3678,28.3678,28.3535,28.3607,14400.0
2009-07-27 13:30:00,39.51,39.53,39.48,39.49,19800.0,28.3535,28.3678,28.332,28.3391,19800.0
2009-07-27 13:35:00,39.49,39.51,39.44,39.49,52300.0,28.3391,28.3535,28.3033,28.3391,52300.0
2009-07-27 13:40:00,39.48,39.53,39.48,39.5,15400.0,28.332,28.3678,28.332,28.3463,15400.0
2009-07-27 13:45:00,39.49,39.54,39.49,39.53,25200.0,28.3391,28.375,28.3391,28.3678,25200.0
2009-07-27 13:50:00,39.52,39.55,39.51,39.51,13600.0,28.3607,28.3822,28.3535,28.3535,13600.0
2009-07-27 13:55:00,39.51,39.56,39.48,39.53,27000.0,28.3535,28.3894,28.332,28.3678,27000.0
2009-07-27 14:00:00,39.55,39.56,39.49,39.49,15600.0,28.3822,28.3894,28.3391,28.3391,15600.0
2009-07-27 14:05:00,39.49,39.53,39.49,39.53,14100.0,28.3391,28.3678,28.3391,28.3678,14100.0
2009-07-27 14:10:00,39.53,39.57,39.53,39.55,14000.0,28.3678,28.3966,28.3678,28.3822,14000.0
2009-07-27 14:15:00,39.54,39.58,39.54,39.57,19000.0,28.375,28.4037,28.375,28.3966,19000.0
2009-07-27 14:20:00,39.58,39.69,39.58,39.67,18700.0,28.4037,28.4827,28.4037,28.4683,18700.0
2009-07-27 14:25:00,39.66,39.69,39.65,39.69,26600.0,28.4611,28.4827,28.454,28.4827,26600.0
2009-07-27 14:30:00,39.69,39.73,39.69,39.71,11900.0,28.4827,28.5114,28.4827,28.497,11900.0
2009-07-27 14:35:00,39.71,39.76,39.71,39.71,21400.0,28.497,28.5329,28.497,28.497,21400.0
2009-07-27 14:40:00,39.71,39.75,39.7,39.75,21900.0,28.497,28.5257,28.4898,28.5257,21900.0
2009-07-27 14:45:00,39.74,39.76,39.72,39.73,22600.0,28.5185,28.5329,28.5042,28.5114,22600.0
2009-07-27 14:50:00,39.72,39.73,39.69,39.72,15800.0,28.5042,28.5114,28.4827,28.5042,15800.0
2009-07-27 14:55:00,39.74,39.75,39.68,39.69,28000.0,28.5185,28.5257,28.4755,28.4827,28000.0
2009-07-27 15:00:00,39.69,39.72,39.68,39.68,37000.0,28.4827,28.5042,28.4755,28.4755,37000.0
2009-07-27 15:05:00,39.68,39.7,39.67,39.68,32000.0,28.4755,28.4898,28.4683,28.4755,32000.0
2009-07-27 15:10:00,39.68,39.72,39.68,39.71,26000.0,28.4755,28.5042,28.4755,28.497,26000.0
2009-07-27 15:15:00,39.71,39.72,39.63,39.64,44900.0,28.497,28.5042,28.4396,28.4468,44900.0
2009-07-27 15:20:00,39.64,39.67,39.52,39.53,75300.0,28.4468,28.4683,28.3607,28.3678,75300.0
2009-07-27 15:25:00,39.52,39.56,39.49,39.49,31700.0,28.3607,28.3894,28.3391,28.3391,31700.0
2009-07-27 15:30:00,39.49,39.52,39.43,39.44,34900.0,28.3391,28.3607,28.2961,28.3033,34900.0
2009-07-27 15:35:00,39.44,39.56,39.43,39.54,31400.0,28.3033,28.3894,28.2961,28.375,31400.0
2009-07-27 15:40:00,39.55,39.6,39.52,39.52,82000.0,28.3822,28.4181,28.3607,28.3607,82000.0
2009-07-27 15:45:00,39.52,39.53,39.47,39.53,67100.0,28.3607,28.3678,28.3248,28.3678,67100.0
2009-07-27 15:50:00,39.52,39.59,39.47,39.48,98000.0,28.3607,28.4109,28.3248,28.332,98000.0
2009-07-27 15:55:00,39.48,39.56,39.47,39.56,94300.0,28.332,28.3894,28.3248,28.3894,94300.0
2009-07-28 09:30:00,38.07,38.44,37.29,38.3,101900.0,27.3201,27.5856,26.7604,27.4852,101900.0
2009-07-28 09:35:00,38.31,39.19,38.31,39.11,155500.0,27.4923,28.1239,27.4923,28.0664,155500.0
2009-07-28 09:40:00,39.14,39.33,38.92,39.11,69000.0,28.088,28.2243,27.9301,28.0664,69000.0
2009-07-28 09:45:00,39.09,39.15,38.99,39.1,30800.0,28.0521,28.0951,27.9803,28.0593,30800.0
2009-07-28 09:50:00,39.15,39.25,39.06,39.23,33000.0,28.0951,28.1669,28.0306,28.1526,33000.0
2009-07-28 09:55:00,39.26,39.53,39.21,39.31,90300.0,28.1741,28.3678,28.1382,28.21,90300.0
2009-07-28 10:00:00,39.27,39.44,39.03,39.24,72700.0,28.1813,28.3033,28.009,28.1597,72700.0
2009-07-28 10:05:00,39.23,39.31,39.2,39.3,24700.0,28.1526,28.21,28.131,28.2028,24700.0
2009-07-28 10:10:00,39.3,39.34,38.7,38.73,69200.0,28.2028,28.2315,27.7722,27.7937,69200.0
2009-07-28 10:15:00,38.72,38.87,38.59,38.77,44400.0,27.7866,27.8942,27.6933,27.8224,44400.0
2009-07-28 10:20:00,38.77,38.77,38.64,38.67,36700.0,27.8224,27.8224,27.7292,27.7507,36700.0
2009-07-28 10:25:00,38.67,38.76,38.66,38.73,16900.0,27.7507,27.8153,27.7435,27.7937,16900.0
2009-07-28 10:30:00,38.73,38.89,38.72,38.78,75900.0,27.7937,27.9086,27.7866,27.8296,75900.0
2009-07-28 10:35:00,38.77,38.94,38.68,38.91,29800.0,27.8224,27.9444,27.7579,27.9229,29800.0
2009-07-28 10:40:00,38.91,39.01,38.83,39.0,40500.0,27.9229,27.9947,27.8655,27.9875,40500.0
2009-07-28 10:45:00,39.0,39.07,38.94,38.99,24300.0,27.9875,28.0377,27.9444,27.9803,24300.0
2009-07-28 10:50:00,38.99,39.05,38.85,38.99,32100.0,27.9803,28.0234,27.8799,27.9803,32100.0
2009-07-28 10:55:00,38.98,38.98,38.84,38.93,34000.0,27.9732,27.9732,27.8727,27.9373,34000.0
2009-07-28 11:00:00,38.9,38.91,38.7,38.71,66100.0,27.9157,27.9229,27.7722,27.7794,66100.0
2009-07-28 11:05:00,38.71,38.75,38.7,38.75,27700.0,27.7794,27.8081,27.7722,27.8081,27700.0
2009-07-28 11:10:00,38.74,38.74,38.67,38.68,30400.0,27.8009,27.8009,27.7507,27.7579,30400.0
2009-07-28 11:15:00,38.66,38.67,38.47,38.5,27200.0,27.7435,27.7507,27.6072,27.6287,27200.0
2009-07-28 11:20:00,38.5,38.55,38.49,38.54,17900.0,27.6287,27.6646,27.6215,27.6574,17900.0
2009-07-28 11:25:00,38.53,38.55,38.47,38.48,21100.0,27.6502,27.6646,27.6072,27.6143,21100.0
2009-07-28 11:30:00,38.47,38.49,38.36,38.44,90300.0,27.6072,27.6215,27.5282,27.5856,90300.0
2009-07-28 11:35:00,38.46,38.48,38.39,38.48,29000.0,27.6,27.6143,27.5497,27.6143,29000.0
2009-07-28 11:40:00,38.48,38.63,38.47,38.56,62400.0,27.6143,27.722,27.6072,27.6717,62400.0
2009-07-28 11:45:00,38.57,38.65,38.54,38.65,27200.0,27.6789,27.7363,27.6574,27.7363,27200.0
2009-07-28 11:50:00,38.64,38.72,38.6,38.72,20000.0,27.7292,27.7866,27.7005,27.7866,20000.0
2009-07-28 11:55:00,38.72,38.87,38.69,38.87,28100.0,27.7866,27.8942,27.765,27.8942,28100.0
2009-07-28 12:00:00,38.87,38.87,38.72,38.81,26100.0,27.8942,27.8942,27.7866,27.8512,26100.0
2009-07-28 12:05:00,38.79,38.81,38.72,38.81,69100.0,27.8368,27.8512,27.7866,27.8512,69100.0
2009-07-28 12:10:00,38.81,39.01,38.81,38.98,51500.0,27.8512,27.9947,27.8512,27.9732,51500.0
2009-07-28 12:15:00,38.99,39.02,38.95,38.95,34500.0,27.9803,28.0019,27.9516,27.9516,34500.0
2009-07-28 12:20:00,38.95,39.01,38.92,39.0,18200.0,27.9516,27.9947,27.9301,27.9875,18200.0
2009-07-28 12:25:00,39.0,39.01,38.94,38.99,19900.0,27.9875,27.9947,27.9444,27.9803,19900.0
2009-07-28 12:30:00,38.99,39.01,38.99,39.0,10900.0,27.9803,27.9947,27.9803,27.9875,10900.0
2009-07-28 12:35:00,39.01,39.19,38.98,39.19,32900.0,27.9947,28.1239,27.9732,28.1239,32900.0
2009-07-28 12:40:00,39.18,39.18,39.08,39.09,7100.0,28.1167,28.1167,28.0449,28.0521,7100.0
2009-07-28 12:45:00,39.09,39.09,38.98,38.99,11900.0,28.0521,28.0521,27.9732,27.9803,11900.0
2009-07-28 12:50:00,39.0,39.1,39.0,39.06,20300.0,27.9875,28.0593,27.9875,28.0306,20300.0
2009-07-28 12:55:00,39.08,39.08,39.02,39.03,14000.0,28.0449,28.0449,28.0019,28.009,14000.0
2009-07-28 13:00:00,39.05,39.05,38.98,39.0,14600.0,28.0234,28.0234,27.9732,27.9875,14600.0
2009-07-28 13:05:00,38.99,39.03,38.98,39.02,23400.0,27.9803,28.009,27.9732,28.0019,23400.0
2009-07-28 13:10:00,39.02,39.16,39.02,39.07,18100.0,28.0019,28.1023,28.0019,28.0377,18100.0
2009-07-28 13:15:00,39.08,39.09,39.06,39.07,12100.0,28.0449,28.0521,28.0306,28.0377,12100.0
2009-07-28 13:20:00,39.07,39.18,39.06,39.18,11600.0,28.0377,28.1167,28.0306,28.1167,11600.0
2009-07-28 13:25:00,39.18,39.21,39.17,39.19,9300.0,28.1167,28.1382,28.1095,28.1239,9300.0
2009-07-28 13:30:00,39.18,39.3,39.17,39.29,28700.0,28.1167,28.2028,28.1095,28.1956,28700.0
2009-07-28 13:35:00,39.29,39.39,39.29,39.38,21200.0,28.1956,28.2674,28.1956,28.2602,21200.0
2009-07-28 13:40:00,39.37,39.43,39.35,39.43,49900.0,28.253,28.2961,28.2387,28.2961,49900.0
2009-07-28 13:45:00,39.42,39.45,39.39,39.45,22100.0,28.2889,28.3104,28.2674,28.3104,22100.0
2009-07-28 13:50:00,39.45,39.45,39.38,39.44,9100.0,28.3104,28.3104,28.2602,28.3033,9100.0
2009-07-28 13:55:00,39.42,39.56,39.42,39.49,21100.0,28.2889,28.3894,28.2889,28.3391,21100.0
2009-07-28 14:00:00,39.48,39.51,39.47,39.51,35700.0,28.332,28.3535,28.3248,28.3535,35700.0
2009-07-28 14:05:00,39.51,39.67,39.44,39.66,35800.0,28.3535,28.4683,28.3033,28.4611,35800.0
2009-07-28 14:10:00,39.65,39.67,39.52,39.6,18700.0,28.454,28.4683,28.3607,28.4181,18700.0
2009-07-28 14:15:00,39.6,39.65,39.59,39.65,14700.0,28.4181,28.454,28.4109,28.454,14700.0
2009-07-28 14:20:00,39.64,39.71,39.63,39.67,42000.0,28.4468,28.497,28.4396,28.4683,42000.0
2009-07-28 14:25:00,39.68,39.74,39.59,39.66,33100.0,28.4755,28.5185,28.4109,28.4611,33100.0
2009-07-28 14:30:00,39.65,39.83,39.65,39.75,19700.0,28.454,28.5831,28.454,28.5257,19700.0
2009-07-28 14:35:00,39.76,39.77,39.52,39.53,49400.0,28.5329,28.5401,28.3607,28.3678,49400.0
2009-07-28 14:40:00,39.53,39.56,39.4,39.4,42900.0,28.3678,28.3894,28.2746,28.2746,42900.0
2009-07-28 14:45:00,39.4,39.4,39.36,39.39,38400.0,28.2746,28.2746,28.2458,28.2674,38400.0
2009-07-28 14:50:00,39.4,39.41,39.32,39.35,33200.0,28.2746,28.2817,28.2171,28.2387,33200.0
2009-07-28 14:55:00,39.37,39.37,39.28,39.3,13000.0,28.253,28.253,28.1884,28.2028,13000.0
2009-07-28 15:00:00,39.3,39.43,39.29,39.43,22300.0,28.2028,28.2961,28.1956,28.2961,22300.0
2009-07-28 15:05:00,39.43,39.49,39.38,39.4,17600.0,28.2961,28.3391,28.2602,28.2746,17600.0
2009-07-28 15:10:00,39.39,39.45,39.38,39.45,27200.0,28.2674,28.3104,28.2602,28.3104,27200.0
2009-07-28 15:15:00,39.46,39.49,39.41,39.42,17800.0,28.3176,28.3391,28.2817,28.2889,17800.0
2009-07-28 15:20:00,39.43,39.46,39.38,39.4,22400.0,28.2961,28.3176,28.2602,28.2746,22400.0
2009-07-28 15:25:00,39.4,39.46,39.38,39.44,14200.0,28.2746,28.3176,28.2602,28.3033,14200.0
2009-07-28 15:30:00,39.46,39.58,39.43,39.58,40700.0,28.3176,28.4037,28.2961,28.4037,40700.0
2009-07-28 15:35:00,39.58,39.64,39.5,39.58,32600.0,28.4037,28.4468,28.3463,28.4037,32600.0
2009-07-28 15:40:00,39.56,39.7,39.55,39.68,45500.0,28.3894,28.4898,28.3822,28.4755,45500.0
2009-07-28 15:45:00,39.68,39.7,39.66,39.69,24500.0,28.4755,28.4898,28.4611,28.4827,24500.0
2009-07-28 15:50:00,39.69,39.69,39.58,39.58,30600.0,28.4827,28.4827,28.4037,28.4037,30600.0
2009-07-28 15:55:00,39.59,39.7,39.59,39.7,49600.0,28.4109,28.4898,28.4109,28.4898,49600.0
2009-07-29 09:30:00,40.74,40.91,40.41,40.41,108800.0,29.2362,29.3582,28.9994,28.9994,108800.0
2009-07-29 09:35:00,40.41,40.54,40.09,40.51,138000.0,28.9994,29.0927,28.7697,29.0711,138000.0
2009-07-29 09:40:00,40.5,40.56,40.23,40.45,107000.0,29.0639,29.107,28.8702,29.0281,107000.0
2009-07-29 09:45:00,40.47,40.69,40.47,40.65,102000.0,29.0424,29.2003,29.0424,29.1716,102000.0
2009-07-29 09:50:00,40.66,40.88,40.65,40.82,62100.0,29.1788,29.3366,29.1716,29.2936,62100.0
2009-07-29 09:55:00,40.83,41.21,40.79,41.21,67300.0,29.3008,29.5735,29.2721,29.5735,67300.0
2009-07-29 10:00:00,41.2,41.55,41.2,41.55,58400.0,29.5663,29.8175,29.5663,29.8175,58400.0
2009-07-29 10:05:00,41.54,41.65,41.29,41.34,137700.0,29.8103,29.8892,29.6309,29.6668,137700.0
2009-07-29 10:10:00,41.34,41.44,41.18,41.21,48800.0,29.6668,29.7385,29.5519,29.5735,48800.0
2009-07-29 10:15:00,41.22,41.23,40.98,40.98,46300.0,29.5806,29.5878,29.4084,29.4084,46300.0
2009-07-29 10:20:00,40.98,41.08,40.98,41.05,47800.0,29.4084,29.4802,29.4084,29.4586,47800.0
2009-07-29 10:25:00,41.05,41.42,41.02,41.38,34500.0,29.4586,29.7242,29.4371,29.6955,34500.0
2009-07-29 10:30:00,41.39,41.39,41.19,41.3,47400.0,29.7026,29.7026,29.5591,29.638,47400.0
2009-07-29 10:35:00,41.29,41.3,41.19,41.19,32000.0,29.6309,29.638,29.5591,29.5591,32000.0
2009-07-29 10:40:00,41.19,41.25,41.04,41.05,60600.0,29.5591,29.6022,29.4515,29.4586,60600.0
2009-07-29 10:45:00,41.03,41.12,40.97,41.0,31500.0,29.4443,29.5089,29.4012,29.4228,31500.0
2009-07-29 10:50:00,40.99,41.06,40.93,41.06,77200.0,29.4156,29.4658,29.3725,29.4658,77200.0
2009-07-29 10:55:00,41.05,41.06,40.82,40.95,59700.0,29.4586,29.4658,29.2936,29.3869,59700.0
2009-07-29 11:00:00,40.96,41.0,40.92,40.94,33300.0,29.3941,29.4228,29.3653,29.3797,33300.0
2009-07-29 11:05:00,40.93,40.98,40.8,40.97,47700.0,29.3725,29.4084,29.2792,29.4012,47700.0
2009-07-29 11:10:00,40.97,40.97,40.81,40.81,31400.0,29.4012,29.4012,29.2864,29.2864,31400.0
2009-07-29 11:15:00,40.83,40.94,40.82,40.85,24000.0,29.3008,29.3797,29.2936,29.3151,24000.0
2009-07-29 11:20:00,40.85,40.89,40.74,40.74,32900.0,29.3151,29.3438,29.2362,29.2362,32900.0
2009-07-29 11:25:00,40.73,40.75,40.71,40.71,24300.0,29.229,29.2434,29.2146,29.2146,24300.0
2009-07-29 11:30:00,40.71,40.75,40.71,40.74,31400.0,29.2146,29.2434,29.2146,29.2362,31400.0
2009-07-29 11:35:00,40.74,40.75,40.73,40.75,15600.0,29.2362,29.2434,29.229,29.2434,15600.0
2009-07-29 11:40:00,40.75,40.75,40.72,40.73,15700.0,29.2434,29.2434,29.2218,29.229,15700.0
2009-07-29 11:45:00,40.74,40.75,40.72,40.74,38200.0,29.2362,29.2434,29.2218,29.2362,38200.0
2009-07-29 11:50:00,40.75,40.75,40.72,40.73,24300.0,29.2434,29.2434,29.2218,29.229,24300.0
2009-07-29 11:55:00,40.73,40.75,40.72,40.75,24100.0,29.229,29.2434,29.2218,29.2434,24100.0
2009-07-29 12:00:00,40.75,40.75,40.71,40.72,30500.0,29.2434,29.2434,29.2146,29.2218,30500.0
2009-07-29 12:05:00,40.71,40.75,40.71,40.74,17300.0,29.2146,29.2434,29.2146,29.2362,17300.0
2009-07-29 12:10:00,40.75,40.75,40.63,40.66,28300.0,29.2434,29.2434,29.1572,29.1788,28300.0
2009-07-29 12:15:00,40.66,40.74,40.61,40.66,38200.0,29.1788,29.2362,29.1429,29.1788,38200.0
2009-07-29 12:20:00,40.66,40.67,40.58,40.6,25100.0,29.1788,29.1859,29.1214,29.1357,25100.0
2009-07-29 12:25:00,40.6,40.63,40.57,40.61,23400.0,29.1357,29.1572,29.1142,29.1429,23400.0
2009-07-29 12:30:00,40.6,40.6,40.57,40.6,11700.0,29.1357,29.1357,29.1142,29.1357,11700.0
2009-07-29 12:35:00,40.58,40.61,40.58,40.59,21900.0,29.1214,29.1429,29.1214,29.1285,21900.0
2009-07-29 12:40:00,40.6,40.6,40.59,40.6,17300.0,29.1357,29.1357,29.1285,29.1357,17300.0
2009-07-29 12:45:00,40.6,40.66,40.59,40.66,29000.0,29.1357,29.1788,29.1285,29.1788,29000.0
2009-07-29 12:50:00,40.66,40.76,40.64,40.68,39700.0,29.1788,29.2505,29.1644,29.1931,39700.0
2009-07-29 12:55:00,40.7,40.71,40.67,40.67,11800.0,29.2075,29.2146,29.1859,29.1859,11800.0
2009-07-29 13:00:00,40.66,40.67,40.46,40.49,24300.0,29.1788,29.1859,29.0352,29.0568,24300.0
2009-07-29 13:05:00,40.49,40.57,40.48,40.51,15200.0,29.0568,29.1142,29.0496,29.0711,15200.0
2009-07-29 13:10:00,40.49,40.54,40.35,40.54,36900.0,29.0568,29.0927,28.9563,29.0927,36900.0
2009-07-29 13:15:00,40.53,40.56,40.47,40.47,16600.0,29.0855,29.107,29.0424,29.0424,16600.0
2009-07-29 13:20:00,40.48,40.5,40.44,40.47,31900.0,29.0496,29.0639,29.0209,29.0424,31900.0
2009-07-29 13:25:00,40.48,40.52,40.26,40.37,61100.0,29.0496,29.0783,28.8917,28.9707,61100.0
2009-07-29 13:30:00,40.36,40.36,40.28,40.33,33500.0,28.9635,28.9635,28.9061,28.9419,33500.0
2009-07-29 13:35:00,40.34,40.44,40.34,40.4,14100.0,28.9491,29.0209,28.9491,28.9922,14100.0
2009-07-29 13:40:00,40.4,40.5,40.38,40.5,14000.0,28.9922,29.0639,28.9778,29.0639,14000.0
2009-07-29 13:45:00,40.5,40.51,40.47,40.5,12600.0,29.0639,29.0711,29.0424,29.0639,12600.0
2009-07-29 13:50:00,40.5,40.5,40.39,40.44,18300.0,29.0639,29.0639,28.985,29.0209,18300.0
2009-07-29 13:55:00,40.43,40.5,40.43,40.5,12500.0,29.0137,29.0639,29.0137,29.0639,12500.0
2009-07-29 14:00:00,40.5,40.5,40.41,40.44,48200.0,29.0639,29.0639,28.9994,29.0209,48200.0
2009-07-29 14:05:00,40.44,40.44,40.3,40.3,30900.0,29.0209,29.0209,28.9204,28.9204,30900.0
2009-07-29 14:10:00,40.3,40.31,40.19,40.27,36800.0,28.9204,28.9276,28.8415,28.8989,36800.0
2009-07-29 14:15:00,40.26,40.36,40.23,40.35,20600.0,28.8917,28.9635,28.8702,28.9563,20600.0
2009-07-29 14:20:00,40.36,40.36,40.26,40.28,73100.0,28.9635,28.9635,28.8917,28.9061,73100.0
2009-07-29 14:25:00,40.29,40.38,40.26,40.36,23400.0,28.9132,28.9778,28.8917,28.9635,23400.0
2009-07-29 14:30:00,40.38,40.51,40.35,40.5,28500.0,28.9778,29.0711,28.9563,29.0639,28500.0
2009-07-29 14:35:00,40.49,40.51,40.39,40.44,23200.0,29.0568,29.0711,28.985,29.0209,23200.0
2009-07-29 14:40:00,40.42,41.15,40.38,40.45,73600.0,29.0065,29.5304,28.9778,29.0281,73600.0
2009-07-29 14:45:00,40.46,40.48,40.41,40.42,79700.0,29.0352,29.0496,28.9994,29.0065,79700.0
2009-07-29 14:50:00,40.42,40.44,40.37,40.44,27300.0,29.0065,29.0209,28.9707,29.0209,27300.0
2009-07-29 14:55:00,40.43,40.46,40.43,40.46,152600.0,29.0137,29.0352,29.0137,29.0352,152600.0
2009-07-29 15:00:00,40.47,40.55,40.46,40.53,31400.0,29.0424,29.0998,29.0352,29.0855,31400.0
2009-07-29 15:05:00,40.53,40.63,40.52,40.63,39800.0,29.0855,29.1572,29.0783,29.1572,39800.0
2009-07-29 15:10:00,40.62,40.65,40.57,40.61,51800.0,29.1501,29.1716,29.1142,29.1429,51800.0
2009-07-29 15:15:00,40.6,40.62,40.51,40.55,35800.0,29.1357,29.1501,29.0711,29.0998,35800.0
2009-07-29 15:20:00,40.55,40.66,40.54,40.62,50800.0,29.0998,29.1788,29.0927,29.1501,50800.0
2009-07-29 15:25:00,40.62,40.69,40.61,40.65,44200.0,29.1501,29.2003,29.1429,29.1716,44200.0
2009-07-29 15:30:00,40.65,40.78,40.58,40.75,70100.0,29.1716,29.2649,29.1214,29.2434,70100.0
2009-07-29 15:35:00,40.75,40.91,40.74,40.91,86800.0,29.2434,29.3582,29.2362,29.3582,86800.0
2009-07-29 15:40:00,40.91,41.0,40.88,40.89,84100.0,29.3582,29.4228,29.3366,29.3438,84100.0
2009-07-29 15:45:00,40.9,41.0,40.88,40.99,82900.0,29.351,29.4228,29.3366,29.4156,82900.0
2009-07-29 15:50:00,40.99,41.0,40.78,40.8,93700.0,29.4156,29.4228,29.2649,29.2792,93700.0
2009-07-29 15:55:00,40.8,40.87,40.5,40.83,168300.0,29.2792,29.3295,29.0639,29.3008,168300.0
2009-07-30 09:30:00,41.56,41.62,41.32,41.61,35100.0,29.8246,29.8677,29.6524,29.8605,35100.0
2009-07-30 09:35:00,41.61,41.73,41.55,41.58,50100.0,29.8605,29.9466,29.8175,29.839,50100.0
2009-07-30 09:40:00,41.67,41.67,41.41,41.44,24300.0,29.9036,29.9036,29.717,29.7385,24300.0
2009-07-30 09:45:00,41.45,41.45,41.3,41.34,30100.0,29.7457,29.7457,29.638,29.6668,30100.0
2009-07-30 09:50:00,41.35,41.62,41.33,41.6,18600.0,29.6739,29.8677,29.6596,29.8533,18600.0
2009-07-30 09:55:00,41.59,41.73,41.58,41.73,48100.0,29.8462,29.9466,29.839,29.9466,48100.0
2009-07-30 10:00:00,41.73,41.78,41.69,41.73,32400.0,29.9466,29.9825,29.9179,29.9466,32400.0
2009-07-30 10:05:00,41.73,42.19,41.73,42.14,34000.0,29.9466,30.2767,29.9466,30.2409,34000.0
2009-07-30 10:10:00,42.16,42.17,42.07,42.07,22400.0,30.2552,30.2624,30.1906,30.1906,22400.0
2009-07-30 10:15:00,42.07,42.1,42.01,42.04,21000.0,30.1906,30.2122,30.1476,30.1691,21000.0
2009-07-30 10:20:00,42.04,42.05,42.0,42.01,31300.0,30.1691,30.1763,30.1404,30.1476,31300.0
2009-07-30 10:25:00,42.02,42.02,41.95,41.97,18600.0,30.1547,30.1547,30.1045,30.1189,18600.0
2009-07-30 10:30:00,41.95,41.96,41.81,41.87,24900.0,30.1045,30.1117,30.004,30.0471,24900.0
2009-07-30 10:35:00,41.87,41.96,41.85,41.95,15500.0,30.0471,30.1117,30.0327,30.1045,15500.0
2009-07-30 10:40:00,41.96,42.03,41.92,41.99,16600.0,30.1117,30.1619,30.083,30.1332,16600.0
2009-07-30 10:45:00,42.0,42.03,41.98,42.0,4800.0,30.1404,30.1619,30.126,30.1404,4800.0
2009-07-30 10:50:00,41.98,42.01,41.96,42.01,13000.0,30.126,30.1476,30.1117,30.1476,13000.0
2009-07-30 10:55:00,42.01,42.01,41.96,42.01,48700.0,30.1476,30.1476,30.1117,30.1476,48700.0
2009-07-30 11:00:00,42.01,42.01,41.78,41.79,22500.0,30.1476,30.1476,29.9825,29.9897,22500.0
2009-07-30 11:05:00,41.79,41.81,41.65,41.67,72800.0,29.9897,30.004,29.8892,29.9036,72800.0
2009-07-30 11:10:00,41.69,41.71,41.58,41.58,69000.0,29.9179,29.9323,29.839,29.839,69000.0
2009-07-30 11:15:00,41.58,41.58,41.5,41.5,17100.0,29.839,29.839,29.7816,29.7816,17100.0
2009-07-30 11:20:00,41.51,41.53,41.47,41.5,28000.0,29.7887,29.8031,29.76,29.7816,28000.0
2009-07-30 11:25:00,41.5,41.5,41.39,41.39,18300.0,29.7816,29.7816,29.7026,29.7026,18300.0
2009-07-30 11:30:00,41.4,41.41,41.29,41.3,48300.0,29.7098,29.717,29.6309,29.638,48300.0
2009-07-30 11:35:00,41.3,41.31,41.21,41.21,27900.0,29.638,29.6452,29.5735,29.5735,27900.0
2009-07-30 11:40:00,41.23,41.29,41.19,41.21,31900.0,29.5878,29.6309,29.5591,29.5735,31900.0
2009-07-30 11:45:00,41.19,41.21,41.18,41.2,8800.0,29.5591,29.5735,29.5519,29.5663,8800.0
2009-07-30 11:50:00,41.2,41.2,40.9,40.93,31300.0,29.5663,29.5663,29.351,29.3725,31300.0
2009-07-30 11:55:00,40.93,41.0,40.91,40.99,17200.0,29.3725,29.4228,29.3582,29.4156,17200.0
2009-07-30 12:00:00,40.99,41.0,40.88,40.91,41400.0,29.4156,29.4228,29.3366,29.3582,41400.0
2009-07-30 12:05:00,40.93,40.97,40.92,40.96,12100.0,29.3725,29.4012,29.3653,29.3941,12100.0
2009-07-30 12:10:00,40.96,40.99,40.89,40.9,27400.0,29.3941,29.4156,29.3438,29.351,27400.0
2009-07-30 12:15:00,40.9,40.96,40.89,40.96,16100.0,29.351,29.3941,29.3438,29.3941,16100.0
2009-07-30 12:20:00,40.97,41.03,40.96,41.02,9000.0,29.4012,29.4443,29.3941,29.4371,9000.0
2009-07-30 12:25:00,41.02,41.05,41.02,41.03,10900.0,29.4371,29.4586,29.4371,29.4443,10900.0
2009-07-30 12:30:00,41.03,41.09,41.03,41.08,16100.0,29.4443,29.4873,29.4443,29.4802,16100.0
2009-07-30 12:35:00,41.08,41.1,41.04,41.07,10800.0,29.4802,29.4945,29.4515,29.473,10800.0
2009-07-30 12:40:00,41.04,41.11,41.04,41.1,8500.0,29.4515,29.5017,29.4515,29.4945,8500.0
2009-07-30 12:45:00,41.1,41.14,41.1,41.14,31200.0,29.4945,29.5232,29.4945,29.5232,31200.0
2009-07-30 12:50:00,41.13,41.15,41.12,41.12,6200.0,29.5161,29.5304,29.5089,29.5089,6200.0
2009-07-30 12:55:00,41.13,41.13,41.11,41.12,9500.0,29.5161,29.5161,29.5017,29.5089,9500.0
2009-07-30 13:00:00,41.12,41.16,41.08,41.1,22200.0,29.5089,29.5376,29.4802,29.4945,22200.0
2009-07-30 13:05:00,41.11,41.17,41.1,41.15,15300.0,29.5017,29.5448,29.4945,29.5304,15300.0
2009-07-30 13:10:00,41.16,41.17,41.06,41.09,15000.0,29.5376,29.5448,29.4658,29.4873,15000.0
2009-07-30 13:15:00,41.05,41.14,41.03,41.1,16400.0,29.4586,29.5232,29.4443,29.4945,16400.0
2009-07-30 13:20:00,41.1,41.17,41.1,41.17,11000.0,29.4945,29.5448,29.4945,29.5448,11000.0
2009-07-30 13:25:00,41.17,41.2,41.16,41.18,8800.0,29.5448,29.5663,29.5376,29.5519,8800.0
2009-07-30 13:30:00,41.19,41.24,41.18,41.21,13300.0,29.5591,29.595,29.5519,29.5735,13300.0
2009-07-30 13:35:00,41.21,41.23,41.2,41.23,7500.0,29.5735,29.5878,29.5663,29.5878,7500.0
2009-07-30 13:40:00,41.22,41.26,41.22,41.25,10200.0,29.5806,29.6093,29.5806,29.6022,10200.0
2009-07-30 13:45:00,41.26,41.32,41.26,41.27,11400.0,29.6093,29.6524,29.6093,29.6165,11400.0
2009-07-30 13:50:00,41.27,41.41,41.27,41.29,37200.0,29.6165,29.717,29.6165,29.6309,37200.0
2009-07-30 13:55:00,41.31,41.32,41.18,41.19,18600.0,29.6452,29.6524,29.5519,29.5591,18600.0
2009-07-30 14:00:00,41.2,41.26,41.19,41.25,30800.0,29.5663,29.6093,29.5591,29.6022,30800.0
2009-07-30 14:05:00,41.25,41.26,41.21,41.22,21100.0,29.6022,29.6093,29.5735,29.5806,21100.0
2009-07-30 14:10:00,41.22,41.28,41.2,41.24,78500.0,29.5806,29.6237,29.5663,29.595,78500.0
2009-07-30 14:15:00,41.24,41.26,41.16,41.19,16800.0,29.595,29.6093,29.5376,29.5591,16800.0
2009-07-30 14:20:00,41.19,41.19,41.07,41.08,40800.0,29.5591,29.5591,29.473,29.4802,40800.0
2009-07-30 14:25:00,41.09,41.09,41.05,41.06,23000.0,29.4873,29.4873,29.4586,29.4658,23000.0
2009-07-30 14:30:00,41.07,41.09,41.07,41.08,13500.0,29.473,29.4873,29.473,29.4802,13500.0
2009-07-30 14:35:00,41.07,41.15,41.07,41.13,7400.0,29.473,29.5304,29.473,29.5161,7400.0
2009-07-30 14:40:00,41.13,41.14,41.1,41.13,9300.0,29.5161,29.5232,29.4945,29.5161,9300.0
2009-07-30 14:45:00,41.13,41.13,41.11,41.11,13400.0,29.5161,29.5161,29.5017,29.5017,13400.0
2009-07-30 14:50:00,41.11,41.16,41.08,41.1,27300.0,29.5017,29.5376,29.4802,29.4945,27300.0
2009-07-30 14:55:00,41.1,41.11,41.08,41.08,13500.0,29.4945,29.5017,29.4802,29.4802,13500.0
2009-07-30 15:00:00,41.08,41.15,41.08,41.15,18000.0,29.4802,29.5304,29.4802,29.5304,18000.0
2009-07-30 15:05:00,41.14,41.16,41.12,41.12,27300.0,29.5232,29.5376,29.5089,29.5089,27300.0
2009-07-30 15:10:00,41.12,41.13,40.99,41.0,47800.0,29.5089,29.5161,29.4156,29.4228,47800.0
2009-07-30 15:15:00,41.0,41.04,40.97,41.04,27200.0,29.4228,29.4515,29.4012,29.4515,27200.0
2009-07-30 15:20:00,41.03,41.06,40.99,41.01,34800.0,29.4443,29.4658,29.4156,29.4299,34800.0
2009-07-30 15:25:00,41.01,41.01,40.94,40.98,22700.0,29.4299,29.4299,29.3797,29.4084,22700.0
2009-07-30 15:30:00,40.97,40.98,40.89,40.9,29100.0,29.4012,29.4084,29.3438,29.351,29100.0
2009-07-30 15:35:00,40.89,40.89,40.73,40.79,55300.0,29.3438,29.3438,29.229,29.2721,55300.0
2009-07-30 15:40:00,40.81,40.81,40.49,40.6,111600.0,29.2864,29.2864,29.0568,29.1357,111600.0
2009-07-30 15:45:00,40.59,40.78,40.57,40.75,43400.0,29.1285,29.2649,29.1142,29.2434,43400.0
2009-07-30 15:50:00,40.75,40.82,40.72,40.73,47800.0,29.2434,29.2936,29.2218,29.229,47800.0
2009-07-30 15:55:00,40.73,40.75,40.68,40.68,98100.0,29.229,29.2434,29.1931,29.1931,98100.0
2009-07-31 09:30:00,40.87,41.01,40.83,41.0,21000.0,29.3295,29.4299,29.3008,29.4228,21000.0
2009-07-31 09:35:00,41.0,41.48,41.0,41.42,25400.0,29.4228,29.7672,29.4228,29.7242,25400.0
2009-07-31 09:40:00,41.45,41.64,41.39,41.42,16800.0,29.7457,29.882,29.7026,29.7242,16800.0
2009-07-31 09:45:00,41.46,41.59,41.41,41.53,27700.0,29.7529,29.8462,29.717,29.8031,27700.0
2009-07-31 09:50:00,41.52,41.55,41.36,41.43,19400.0,29.7959,29.8175,29.6811,29.7313,19400.0
2009-07-31 09:55:00,41.43,41.5,41.36,41.41,22100.0,29.7313,29.7816,29.6811,29.717,22100.0
2009-07-31 10:00:00,41.43,41.45,41.16,41.28,32600.0,29.7313,29.7457,29.5376,29.6237,32600.0
2009-07-31 10:05:00,41.29,41.44,41.19,41.44,43100.0,29.6309,29.7385,29.5591,29.7385,43100.0
2009-07-31 10:10:00,41.41,41.5,41.36,41.38,60000.0,29.717,29.7816,29.6811,29.6955,60000.0
2009-07-31 10:15:00,41.4,41.5,41.39,41.46,20500.0,29.7098,29.7816,29.7026,29.7529,20500.0
2009-07-31 10:20:00,41.45,41.55,41.45,41.54,27900.0,29.7457,29.8175,29.7457,29.8103,27900.0
2009-07-31 10:25:00,41.53,41.55,41.47,41.49,15800.0,29.8031,29.8175,29.76,29.7744,15800.0
2009-07-31 10:30:00,41.47,41.55,41.45,41.55,18800.0,29.76,29.8175,29.7457,29.8175,18800.0
2009-07-31 10:35:00,41.54,41.55,41.47,41.51,17400.0,29.8103,29.8175,29.76,29.7887,17400.0
2009-07-31 10:40:00,41.49,41.63,41.49,41.61,19900.0,29.7744,29.8749,29.7744,29.8605,19900.0
2009-07-31 10:45:00,41.6,41.64,41.51,41.51,17900.0,29.8533,29.882,29.7887,29.7887,17900.0
2009-07-31 10:50:00,41.51,41.56,41.5,41.52,18200.0,29.7887,29.8246,29.7816,29.7959,18200.0
2009-07-31 10:55:00,41.52,41.56,41.48,41.5,14300.0,29.7959,29.8246,29.7672,29.7816,14300.0
2009-07-31 11:00:00,41.5,41.51,41.45,41.51,18600.0,29.7816,29.7887,29.7457,29.7887,18600.0
2009-07-31 11:05:00,41.5,41.52,41.42,41.49,19600.0,29.7816,29.7959,29.7242,29.7744,19600.0
2009-07-31 11:10:00,41.5,41.52,41.46,41.49,9700.0,29.7816,29.7959,29.7529,29.7744,9700.0
2009-07-31 11:15:00,41.5,41.55,41.44,41.46,12100.0,29.7816,29.8175,29.7385,29.7529,12100.0
2009-07-31 11:20:00,41.46,41.55,41.44,41.49,9300.0,29.7529,29.8175,29.7385,29.7744,9300.0
2009-07-31 11:25:00,41.49,41.53,41.47,41.49,15400.0,29.7744,29.8031,29.76,29.7744,15400.0
2009-07-31 11:30:00,41.47,41.68,41.47,41.68,48600.0,29.76,29.9107,29.76,29.9107,48600.0
2009-07-31 11:35:00,41.68,41.86,41.67,41.82,44700.0,29.9107,30.0399,29.9036,30.0112,44700.0
2009-07-31 11:40:00,41.8,41.87,41.79,41.85,11300.0,29.9969,30.0471,29.9897,30.0327,11300.0
2009-07-31 11:45:00,41.83,41.86,41.83,41.85,9700.0,30.0184,30.0399,30.0184,30.0327,9700.0
2009-07-31 11:50:00,41.86,42.0,41.86,41.99,13100.0,30.0399,30.1404,30.0399,30.1332,13100.0
2009-07-31 11:55:00,41.98,42.01,41.91,41.97,17900.0,30.126,30.1476,30.0758,30.1189,17900.0
2009-07-31 12:00:00,41.97,42.0,41.93,41.94,14300.0,30.1189,30.1404,30.0902,30.0973,14300.0
2009-07-31 12:05:00,41.93,41.95,41.9,41.9,5600.0,30.0902,30.1045,30.0686,30.0686,5600.0
2009-07-31 12:10:00,41.88,41.9,41.83,41.83,7400.0,30.0543,30.0686,30.0184,30.0184,7400.0
2009-07-31 12:15:00,41.85,41.85,41.78,41.78,12000.0,30.0327,30.0327,29.9825,29.9825,12000.0
2009-07-31 12:20:00,41.77,41.89,41.77,41.89,5400.0,29.9753,30.0614,29.9753,30.0614,5400.0
2009-07-31 12:25:00,41.87,41.9,41.86,41.88,4800.0,30.0471,30.0686,30.0399,30.0543,4800.0
2009-07-31 12:30:00,41.89,41.89,41.8,41.83,3900.0,30.0614,30.0614,29.9969,30.0184,3900.0
2009-07-31 12:35:00,41.84,41.85,41.81,41.83,4500.0,30.0256,30.0327,30.004,30.0184,4500.0
2009-07-31 12:40:00,41.82,41.84,41.78,41.78,4200.0,30.0112,30.0256,29.9825,29.9825,4200.0
2009-07-31 12:45:00,41.8,41.81,41.75,41.77,6800.0,29.9969,30.004,29.961,29.9753,6800.0
2009-07-31 12:50:00,41.76,41.79,41.73,41.79,7700.0,29.9682,29.9897,29.9466,29.9897,7700.0
2009-07-31 12:55:00,41.78,41.8,41.74,41.76,5600.0,29.9825,29.9969,29.9538,29.9682,5600.0
2009-07-31 13:00:00,41.74,41.75,41.69,41.71,5300.0,29.9538,29.961,29.9179,29.9323,5300.0
2009-07-31 13:05:00,41.72,41.74,41.69,41.72,4800.0,29.9395,29.9538,29.9179,29.9395,4800.0
2009-07-31 13:10:00,41.71,41.73,41.71,41.72,5600.0,29.9323,29.9466,29.9323,29.9395,5600.0
2009-07-31 13:15:00,41.71,41.74,41.65,41.65,6300.0,29.9323,29.9538,29.8892,29.8892,6300.0
2009-07-31 13:20:00,41.67,41.68,41.65,41.67,7200.0,29.9036,29.9107,29.8892,29.9036,7200.0
2009-07-31 13:25:00,41.67,41.68,41.64,41.66,4800.0,29.9036,29.9107,29.882,29.8964,4800.0
2009-07-31 13:30:00,41.67,41.71,41.65,41.65,14000.0,29.9036,29.9323,29.8892,29.8892,14000.0
2009-07-31 13:35:00,41.64,41.67,41.64,41.66,9000.0,29.882,29.9036,29.882,29.8964,9000.0
2009-07-31 13:40:00,41.65,41.71,41.64,41.7,7800.0,29.8892,29.9323,29.882,29.9251,7800.0
2009-07-31 13:45:00,41.7,41.85,41.7,41.84,39000.0,29.9251,30.0327,29.9251,30.0256,39000.0
2009-07-31 13:50:00,41.84,41.84,41.78,41.78,8900.0,30.0256,30.0256,29.9825,29.9825,8900.0
2009-07-31 13:55:00,41.78,41.83,41.78,41.82,7000.0,29.9825,30.0184,29.9825,30.0112,7000.0
2009-07-31 14:00:00,41.81,41.85,41.79,41.79,10800.0,30.004,30.0327,29.9897,29.9897,10800.0
2009-07-31 14:05:00,41.8,41.8,41.76,41.79,18000.0,29.9969,29.9969,29.9682,29.9897,18000.0
2009-07-31 14:10:00,41.79,41.9,41.79,41.87,24000.0,29.9897,30.0686,29.9897,30.0471,24000.0
2009-07-31 14:15:00,41.87,41.9,41.78,41.82,52400.0,30.0471,30.0686,29.9825,30.0112,52400.0
2009-07-31 14:20:00,41.82,41.89,41.81,41.82,43200.0,30.0112,30.0614,30.004,30.0112,43200.0
2009-07-31 14:25:00,41.82,41.82,41.78,41.8,20700.0,30.0112,30.0112,29.9825,29.9969,20700.0
2009-07-31 14:30:00,41.81,41.84,41.79,41.79,11400.0,30.004,30.0256,29.9897,29.9897,11400.0
2009-07-31 14:35:00,41.8,41.8,41.6,41.62,27100.0,29.9969,29.9969,29.8533,29.8677,27100.0
2009-07-31 14:40:00,41.62,41.63,41.54,41.6,18700.0,29.8677,29.8749,29.8103,29.8533,18700.0
2009-07-31 14:45:00,41.6,41.62,41.58,41.6,14200.0,29.8533,29.8677,29.839,29.8533,14200.0
2009-07-31 14:50:00,41.59,41.61,41.55,41.55,16900.0,29.8462,29.8605,29.8175,29.8175,16900.0
2009-07-31 14:55:00,41.54,41.6,41.49,41.54,20200.0,29.8103,29.8533,29.7744,29.8103,20200.0
2009-07-31 15:00:00,41.54,41.6,41.52,41.58,14700.0,29.8103,29.8533,29.7959,29.839,14700.0
2009-07-31 15:05:00,41.57,41.63,41.57,41.6,12900.0,29.8318,29.8749,29.8318,29.8533,12900.0
2009-07-31 15:10:00,41.6,41.65,41.6,41.65,12700.0,29.8533,29.8892,29.8533,29.8892,12700.0
2009-07-31 15:15:00,41.63,41.69,41.61,41.68,14100.0,29.8749,29.9179,29.8605,29.9107,14100.0
2009-07-31 15:20:00,41.68,41.78,41.67,41.73,25900.0,29.9107,29.9825,29.9036,29.9466,25900.0
2009-07-31 15:25:00,41.74,41.76,41.65,41.68,22400.0,29.9538,29.9682,29.8892,29.9107,22400.0
2009-07-31 15:30:00,41.68,41.68,41.5,41.58,47300.0,29.9107,29.9107,29.7816,29.839,47300.0
2009-07-31 15:35:00,41.59,41.61,41.54,41.55,31100.0,29.8462,29.8605,29.8103,29.8175,31100.0
2009-07-31 15:40:00,41.56,41.56,41.39,41.51,58000.0,29.8246,29.8246,29.7026,29.7887,58000.0
2009-07-31 15:45:00,41.51,41.54,41.48,41.5,57900.0,29.7887,29.8103,29.7672,29.7816,57900.0
2009-07-31 15:50:00,41.49,41.5,41.28,41.41,57200.0,29.7744,29.7816,29.6237,29.717,57200.0
2009-07-31 15:55:00,41.42,41.52,41.42,41.44,75100.0,29.7242,29.7959,29.7242,29.7385,75100.0
2009-08-03 09:30:00,41.77,41.95,41.73,41.85,25900.0,29.9753,30.1045,29.9466,30.0327,25900.0
2009-08-03 09:35:00,41.82,42.0,41.81,41.94,43700.0,30.0112,30.1404,30.004,30.0973,43700.0
2009-08-03 09:40:00,41.96,42.0,41.79,42.0,23400.0,30.1117,30.1404,29.9897,30.1404,23400.0
2009-08-03 09:45:00,42.0,42.0,41.82,41.82,15900.0,30.1404,30.1404,30.0112,30.0112,15900.0
2009-08-03 09:50:00,41.82,41.83,41.66,41.72,17800.0,30.0112,30.0184,29.8964,29.9395,17800.0
2009-08-03 09:55:00,41.69,41.9,41.69,41.9,11000.0,29.9179,30.0686,29.9179,30.0686,11000.0
2009-08-03 10:00:00,41.93,42.21,41.93,42.21,47700.0,30.0902,30.2911,30.0902,30.2911,47700.0
2009-08-03 10:05:00,42.22,42.32,42.02,42.02,21100.0,30.2983,30.37,30.1547,30.1547,21100.0
2009-08-03 10:10:00,42.02,42.14,42.02,42.14,20700.0,30.1547,30.2409,30.1547,30.2409,20700.0
2009-08-03 10:15:00,42.14,42.16,42.07,42.1,19400.0,30.2409,30.2552,30.1906,30.2122,19400.0
2009-08-03 10:20:00,42.09,42.1,42.0,42.01,14000.0,30.205,30.2122,30.1404,30.1476,14000.0
2009-08-03 10:25:00,42.02,42.1,42.02,42.1,18000.0,30.1547,30.2122,30.1547,30.2122,18000.0
2009-08-03 10:30:00,42.1,42.15,42.09,42.13,21300.0,30.2122,30.248,30.205,30.2337,21300.0
2009-08-03 10:35:00,42.14,42.16,42.06,42.13,33600.0,30.2409,30.2552,30.1834,30.2337,33600.0
2009-08-03 10:40:00,42.13,42.13,42.05,42.1,14300.0,30.2337,30.2337,30.1763,30.2122,14300.0
2009-08-03 10:45:00,42.1,42.1,42.05,42.07,12400.0,30.2122,30.2122,30.1763,30.1906,12400.0
2009-08-03 10:50:00,42.07,42.19,42.06,42.15,22400.0,30.1906,30.2767,30.1834,30.248,22400.0
2009-08-03 10:55:00,42.19,42.21,42.15,42.17,21500.0,30.2767,30.2911,30.248,30.2624,21500.0
2009-08-03 11:00:00,42.16,42.17,41.96,41.96,18700.0,30.2552,30.2624,30.1117,30.1117,18700.0
2009-08-03 11:05:00,41.96,42.09,41.94,42.09,12900.0,30.1117,30.205,30.0973,30.205,12900.0
2009-08-03 11:10:00,42.08,42.09,41.95,42.0,64300.0,30.1978,30.205,30.1045,30.1404,64300.0
2009-08-03 11:15:00,41.99,41.99,41.83,41.85,9800.0,30.1332,30.1332,30.0184,30.0327,9800.0
2009-08-03 11:20:00,41.89,42.03,41.85,42.01,32100.0,30.0614,30.1619,30.0327,30.1476,32100.0
2009-08-03 11:25:00,42.01,42.02,41.96,41.99,9000.0,30.1476,30.1547,30.1117,30.1332,9000.0
2009-08-03 11:30:00,41.99,42.02,41.99,42.0,6100.0,30.1332,30.1547,30.1332,30.1404,6100.0
2009-08-03 11:35:00,42.01,42.04,41.98,41.98,12000.0,30.1476,30.1691,30.126,30.126,12000.0
2009-08-03 11:40:00,42.01,42.04,41.98,42.04,12300.0,30.1476,30.1691,30.126,30.1691,12300.0
2009-08-03 11:45:00,42.04,42.04,41.96,42.0,15000.0,30.1691,30.1691,30.1117,30.1404,15000.0
2009-08-03 11:50:00,41.99,42.0,41.96,41.98,7300.0,30.1332,30.1404,30.1117,30.126,7300.0
2009-08-03 11:55:00,41.98,42.01,41.98,42.01,9200.0,30.126,30.1476,30.126,30.1476,9200.0
2009-08-03 12:00:00,42.02,42.03,41.96,41.99,11700.0,30.1547,30.1619,30.1117,30.1332,11700.0
2009-08-03 12:05:00,41.99,42.01,41.95,42.0,10000.0,30.1332,30.1476,30.1045,30.1404,10000.0
2009-08-03 12:10:00,42.01,42.02,41.93,41.93,8400.0,30.1476,30.1547,30.0902,30.0902,8400.0
2009-08-03 12:15:00,41.93,41.96,41.91,41.96,9600.0,30.0902,30.1117,30.0758,30.1117,9600.0
2009-08-03 12:20:00,41.95,41.98,41.9,41.95,9700.0,30.1045,30.126,30.0686,30.1045,9700.0
2009-08-03 12:25:00,41.95,41.96,41.89,41.91,7400.0,30.1045,30.1117,30.0614,30.0758,7400.0
2009-08-03 12:30:00,41.91,41.99,41.9,41.95,11600.0,30.0758,30.1332,30.0686,30.1045,11600.0
2009-08-03 12:35:00,41.97,41.98,41.86,41.96,15300.0,30.1189,30.126,30.0399,30.1117,15300.0
2009-08-03 12:40:00,41.96,42.01,41.95,41.98,6700.0,30.1117,30.1476,30.1045,30.126,6700.0
2009-08-03 12:45:00,41.99,42.02,41.97,42.02,4600.0,30.1332,30.1547,30.1189,30.1547,4600.0
2009-08-03 12:50:00,42.01,42.02,41.96,41.97,16300.0,30.1476,30.1547,30.1117,30.1189,16300.0
2009-08-03 12:55:00,41.97,41.99,41.93,41.98,8200.0,30.1189,30.1332,30.0902,30.126,8200.0
2009-08-03 13:00:00,41.99,42.01,41.98,42.0,17700.0,30.1332,30.1476,30.126,30.1404,17700.0
2009-08-03 13:05:00,42.0,42.01,41.96,41.98,20100.0,30.1404,30.1476,30.1117,30.126,20100.0
2009-08-03 13:10:00,41.98,42.0,41.96,41.98,8000.0,30.126,30.1404,30.1117,30.126,8000.0
2009-08-03 13:15:00,41.99,42.01,41.97,42.0,12000.0,30.1332,30.1476,30.1189,30.1404,12000.0
2009-08-03 13:20:00,42.0,42.01,41.98,42.0,13100.0,30.1404,30.1476,30.126,30.1404,13100.0
2009-08-03 13:25:00,42.0,42.06,41.95,41.96,38800.0,30.1404,30.1834,30.1045,30.1117,38800.0
2009-08-03 13:30:00,41.96,42.06,41.96,42.0,20900.0,30.1117,30.1834,30.1117,30.1404,20900.0
2009-08-03 13:35:00,42.0,42.0,41.98,42.0,15200.0,30.1404,30.1404,30.126,30.1404,15200.0
2009-08-03 13:40:00,42.0,42.01,41.98,42.0,20300.0,30.1404,30.1476,30.126,30.1404,20300.0
2009-08-03 13:45:00,42.0,42.01,41.99,42.0,15700.0,30.1404,30.1476,30.1332,30.1404,15700.0
2009-08-03 13:50:00,42.0,42.0,41.96,41.99,13500.0,30.1404,30.1404,30.1117,30.1332,13500.0
2009-08-03 13:55:00,42.0,42.0,41.99,42.0,9300.0,30.1404,30.1404,30.1332,30.1404,9300.0
2009-08-03 14:00:00,41.99,42.02,41.98,42.0,46000.0,30.1332,30.1547,30.126,30.1404,46000.0
2009-08-03 14:05:00,42.0,42.0,41.99,42.0,11700.0,30.1404,30.1404,30.1332,30.1404,11700.0
2009-08-03 14:10:00,42.0,42.0,41.97,42.0,22700.0,30.1404,30.1404,30.1189,30.1404,22700.0
2009-08-03 14:15:00,42.0,42.05,41.99,42.04,13200.0,30.1404,30.1763,30.1332,30.1691,13200.0
2009-08-03 14:20:00,42.05,42.06,42.04,42.05,21600.0,30.1763,30.1834,30.1691,30.1763,21600.0
2009-08-03 14:25:00,42.05,42.06,41.99,42.04,50800.0,30.1763,30.1834,30.1332,30.1691,50800.0
2009-08-03 14:30:00,42.05,42.06,42.01,42.04,15200.0,30.1763,30.1834,30.1476,30.1691,15200.0
2009-08-03 14:35:00,42.04,42.09,42.03,42.05,12100.0,30.1691,30.205,30.1619,30.1763,12100.0
2009-08-03 14:40:00,42.07,42.09,42.05,42.06,15000.0,30.1906,30.205,30.1763,30.1834,15000.0
2009-08-03 14:45:00,42.06,42.07,42.02,42.04,10800.0,30.1834,30.1906,30.1547,30.1691,10800.0
2009-08-03 14:50:00,42.04,42.04,41.99,42.01,14900.0,30.1691,30.1691,30.1332,30.1476,14900.0
2009-08-03 14:55:00,42.0,42.02,41.85,41.86,37400.0,30.1404,30.1547,30.0327,30.0399,37400.0
2009-08-03 15:00:00,41.86,42.01,41.86,41.95,26000.0,30.0399,30.1476,30.0399,30.1045,26000.0
2009-08-03 15:05:00,41.97,41.98,41.9,41.94,18600.0,30.1189,30.126,30.0686,30.0973,18600.0
2009-08-03 15:10:00,41.93,41.98,41.92,41.95,22400.0,30.0902,30.126,30.083,30.1045,22400.0
2009-08-03 15:15:00,41.96,41.96,41.82,41.85,53100.0,30.1117,30.1117,30.0112,30.0327,53100.0
2009-08-03 15:20:00,41.86,41.89,41.83,41.87,28700.0,30.0399,30.0614,30.0184,30.0471,28700.0
2009-08-03 15:25:00,41.87,41.91,41.83,41.87,41500.0,30.0471,30.0758,30.0184,30.0471,41500.0
2009-08-03 15:30:00,41.87,41.9,41.86,41.9,28700.0,30.0471,30.0686,30.0399,30.0686,28700.0
2009-08-03 15:35:00,41.89,41.9,41.82,41.82,43100.0,30.0614,30.0686,30.0112,30.0112,43100.0
2009-08-03 15:40:00,41.81,41.85,41.7,41.7,58000.0,30.004,30.0327,29.9251,29.9251,58000.0
2009-08-03 15:45:00,41.7,41.72,41.65,41.72,62000.0,29.9251,29.9395,29.8892,29.9395,62000.0
2009-08-03 15:50:00,41.72,41.76,41.71,41.73,88500.0,29.9395,29.9682,29.9323,29.9466,88500.0
2009-08-03 15:55:00,41.73,41.76,41.67,41.76,106200.0,29.9466,29.9682,29.9036,29.9682,106200.0
2009-08-04 09:30:00,41.48,41.88,41.48,41.8,45800.0,29.7672,30.0543,29.7672,29.9969,45800.0
2009-08-04 09:35:00,41.9,41.95,41.7,41.71,26500.0,30.0686,30.1045,29.9251,29.9323,26500.0
2009-08-04 09:40:00,41.71,41.82,41.69,41.7,17000.0,29.9323,30.0112,29.9179,29.9251,17000.0
2009-08-04 09:45:00,41.72,41.8,41.7,41.78,46700.0,29.9395,29.9969,29.9251,29.9825,46700.0
2009-08-04 09:50:00,41.78,41.84,41.71,41.75,61800.0,29.9825,30.0256,29.9323,29.961,61800.0
2009-08-04 09:55:00,41.77,42.07,41.74,42.02,11900.0,29.9753,30.1906,29.9538,30.1547,11900.0
2009-08-04 10:00:00,42.0,42.07,41.95,41.99,40800.0,30.1404,30.1906,30.1045,30.1332,40800.0
2009-08-04 10:05:00,41.98,42.0,41.83,41.83,17400.0,30.126,30.1404,30.0184,30.0184,17400.0
2009-08-04 10:10:00,41.85,41.92,41.82,41.91,16100.0,30.0327,30.083,30.0112,30.0758,16100.0
2009-08-04 10:15:00,41.89,41.91,41.76,41.78,11100.0,30.0614,30.0758,29.9682,29.9825,11100.0
2009-08-04 10:20:00,41.75,41.79,41.72,41.72,20300.0,29.961,29.9897,29.9395,29.9395,20300.0
2009-08-04 10:25:00,41.71,41.71,41.63,41.66,12200.0,29.9323,29.9323,29.8749,29.8964,12200.0
2009-08-04 10:30:00,41.66,41.86,41.66,41.82,13200.0,29.8964,30.0399,29.8964,30.0112,13200.0
2009-08-04 10:35:00,41.85,42.01,41.84,41.91,31000.0,30.0327,30.1476,30.0256,30.0758,31000.0
2009-08-04 10:40:00,41.91,42.01,41.91,41.96,30200.0,30.0758,30.1476,30.0758,30.1117,30200.0
2009-08-04 10:45:00,41.96,42.0,41.9,41.91,23800.0,30.1117,30.1404,30.0686,30.0758,23800.0
2009-08-04 10:50:00,41.93,42.01,41.89,42.01,27800.0,30.0902,30.1476,30.0614,30.1476,27800.0
2009-08-04 10:55:00,42.02,42.04,41.95,42.0,49900.0,30.1547,30.1691,30.1045,30.1404,49900.0
2009-08-04 11:00:00,41.98,42.03,41.93,41.98,11100.0,30.126,30.1619,30.0902,30.126,11100.0
2009-08-04 11:05:00,41.97,42.05,41.96,42.05,14100.0,30.1189,30.1763,30.1117,30.1763,14100.0
2009-08-04 11:10:00,42.04,42.07,42.0,42.03,35500.0,30.1691,30.1906,30.1404,30.1619,35500.0
2009-08-04 11:15:00,42.02,42.15,42.0,42.12,77500.0,30.1547,30.248,30.1404,30.2265,77500.0
2009-08-04 11:20:00,42.14,42.18,42.01,42.08,23200.0,30.2409,30.2696,30.1476,30.1978,23200.0
2009-08-04 11:25:00,42.07,42.12,42.06,42.07,9200.0,30.1906,30.2265,30.1834,30.1906,9200.0
2009-08-04 11:30:00,42.1,42.11,42.07,42.09,5900.0,30.2122,30.2193,30.1906,30.205,5900.0
2009-08-04 11:35:00,42.1,42.11,42.08,42.09,16300.0,30.2122,30.2193,30.1978,30.205,16300.0
2009-08-04 11:40:00,42.09,42.11,42.09,42.1,17900.0,30.205,30.2193,30.205,30.2122,17900.0
2009-08-04 11:45:00,42.1,42.11,42.0,42.0,18600.0,30.2122,30.2193,30.1404,30.1404,18600.0
2009-08-04 11:50:00,41.99,42.07,41.93,42.05,9600.0,30.1332,30.1906,30.0902,30.1763,9600.0
2009-08-04 11:55:00,42.06,42.1,42.02,42.06,23600.0,30.1834,30.2122,30.1547,30.1834,23600.0
2009-08-04 12:00:00,42.07,42.07,41.99,42.05,7500.0,30.1906,30.1906,30.1332,30.1763,7500.0
2009-08-04 12:05:00,42.05,42.07,42.05,42.07,11800.0,30.1763,30.1906,30.1763,30.1906,11800.0
2009-08-04 12:10:00,42.06,42.1,42.01,42.07,15300.0,30.1834,30.2122,30.1476,30.1906,15300.0
2009-08-04 12:15:00,42.08,42.11,42.07,42.09,16100.0,30.1978,30.2193,30.1906,30.205,16100.0
2009-08-04 12:20:00,42.09,42.11,42.08,42.11,15800.0,30.205,30.2193,30.1978,30.2193,15800.0
2009-08-04 12:25:00,42.1,42.11,42.09,42.1,18300.0,30.2122,30.2193,30.205,30.2122,18300.0
2009-08-04 12:30:00,42.09,42.11,42.08,42.09,9800.0,30.205,30.2193,30.1978,30.205,9800.0
2009-08-04 12:35:00,42.1,42.1,42.04,42.07,14200.0,30.2122,30.2122,30.1691,30.1906,14200.0
2009-08-04 12:40:00,42.07,42.08,42.05,42.06,10600.0,30.1906,30.1978,30.1763,30.1834,10600.0
2009-08-04 12:45:00,42.06,42.09,42.05,42.07,11400.0,30.1834,30.205,30.1763,30.1906,11400.0
2009-08-04 12:50:00,42.09,42.1,42.03,42.09,17500.0,30.205,30.2122,30.1619,30.205,17500.0
2009-08-04 12:55:00,42.1,42.11,42.07,42.1,27200.0,30.2122,30.2193,30.1906,30.2122,27200.0
2009-08-04 13:00:00,42.1,42.11,42.05,42.06,22700.0,30.2122,30.2193,30.1763,30.1834,22700.0
2009-08-04 13:05:00,42.07,42.1,42.06,42.08,11600.0,30.1906,30.2122,30.1834,30.1978,11600.0
2009-08-04 13:10:00,42.08,42.1,42.08,42.09,10300.0,30.1978,30.2122,30.1978,30.205,10300.0
2009-08-04 13:15:00,42.1,42.11,42.08,42.08,11900.0,30.2122,30.2193,30.1978,30.1978,11900.0
2009-08-04 13:20:00,42.08,42.1,42.07,42.08,13100.0,30.1978,30.2122,30.1906,30.1978,13100.0
2009-08-04 13:25:00,42.09,42.11,42.08,42.09,35200.0,30.205,30.2193,30.1978,30.205,35200.0
2009-08-04 13:30:00,42.09,42.1,42.09,42.1,5200.0,30.205,30.2122,30.205,30.2122,5200.0
2009-08-04 13:35:00,42.1,42.1,42.07,42.07,18800.0,30.2122,30.2122,30.1906,30.1906,18800.0
2009-08-04 13:40:00,42.07,42.07,42.04,42.06,8600.0,30.1906,30.1906,30.1691,30.1834,8600.0
2009-08-04 13:45:00,42.05,42.06,42.02,42.02,12200.0,30.1763,30.1834,30.1547,30.1547,12200.0
2009-08-04 13:50:00,42.02,42.03,41.92,41.93,17900.0,30.1547,30.1619,30.083,30.0902,17900.0
2009-08-04 13:55:00,41.93,41.93,41.7,41.82,34100.0,30.0902,30.0902,29.9251,30.0112,34100.0
2009-08-04 14:00:00,41.81,41.87,41.78,41.87,7200.0,30.004,30.0471,29.9825,30.0471,7200.0
2009-08-04 14:05:00,41.89,41.94,41.89,41.92,20800.0,30.0614,30.0973,30.0614,30.083,20800.0
2009-08-04 14:10:00,41.93,41.97,41.91,41.94,15800.0,30.0902,30.1189,30.0758,30.0973,15800.0
2009-08-04 14:15:00,41.94,41.95,41.93,41.93,13600.0,30.0973,30.1045,30.0902,30.0902,13600.0
2009-08-04 14:20:00,41.95,41.99,41.94,41.98,13300.0,30.1045,30.1332,30.0973,30.126,13300.0
2009-08-04 14:25:00,42.0,42.0,41.99,41.99,14900.0,30.1404,30.1404,30.1332,30.1332,14900.0
2009-08-04 14:30:00,42.0,42.03,42.0,42.02,10700.0,30.1404,30.1619,30.1404,30.1547,10700.0
2009-08-04 14:35:00,42.02,42.07,42.01,42.07,5500.0,30.1547,30.1906,30.1476,30.1906,5500.0
2009-08-04 14:40:00,42.06,42.08,41.97,41.98,32400.0,30.1834,30.1978,30.1189,30.126,32400.0
2009-08-04 14:45:00,41.97,42.0,41.95,41.96,6700.0,30.1189,30.1404,30.1045,30.1117,6700.0
2009-08-04 14:50:00,41.96,41.96,41.91,41.94,9100.0,30.1117,30.1117,30.0758,30.0973,9100.0
2009-08-04 14:55:00,41.94,41.99,41.93,41.97,9900.0,30.0973,30.1332,30.0902,30.1189,9900.0
2009-08-04 15:00:00,41.97,42.0,41.94,41.99,16700.0,30.1189,30.1404,30.0973,30.1332,16700.0
2009-08-04 15:05:00,42.0,42.07,41.96,42.04,20100.0,30.1404,30.1906,30.1117,30.1691,20100.0
2009-08-04 15:10:00,42.05,42.06,41.96,41.98,15500.0,30.1763,30.1834,30.1117,30.126,15500.0
2009-08-04 15:15:00,41.99,42.07,41.94,42.07,23700.0,30.1332,30.1906,30.0973,30.1906,23700.0
2009-08-04 15:20:00,42.05,42.07,42.01,42.03,25000.0,30.1763,30.1906,30.1476,30.1619,25000.0
2009-08-04 15:25:00,42.03,42.03,41.97,41.99,18600.0,30.1619,30.1619,30.1189,30.1332,18600.0
2009-08-04 15:30:00,41.99,42.01,41.94,41.94,25600.0,30.1332,30.1476,30.0973,30.0973,25600.0
2009-08-04 15:35:00,41.95,41.97,41.91,41.94,19200.0,30.1045,30.1189,30.0758,30.0973,19200.0
2009-08-04 15:40:00,41.93,41.97,41.83,41.84,64700.0,30.0902,30.1189,30.0184,30.0256,64700.0
2009-08-04 15:45:00,41.83,41.88,41.81,41.82,58500.0,30.0184,30.0543,30.004,30.0112,58500.0
2009-08-04 15:50:00,41.81,42.01,41.81,42.0,43200.0,30.004,30.1476,30.004,30.1404,43200.0
2009-08-04 15:55:00,42.01,42.13,42.01,42.07,96800.0,30.1476,30.2337,30.1476,30.1906,96800.0
2009-08-05 09:30:00,41.85,42.63,41.85,41.97,26000.0,30.0327,30.5925,30.0327,30.1189,26000.0
2009-08-05 09:35:00,41.96,42.33,41.9,42.33,16000.0,30.1117,30.3772,30.0686,30.3772,16000.0
2009-08-05 09:40:00,42.33,42.37,42.15,42.2,8000.0,30.3772,30.4059,30.248,30.2839,8000.0
2009-08-05 09:45:00,42.15,42.15,41.78,41.93,14400.0,30.248,30.248,29.9825,30.0902,14400.0
2009-08-05 09:50:00,41.87,41.94,41.77,41.77,30300.0,30.0471,30.0973,29.9753,29.9753,30300.0
2009-08-05 09:55:00,41.76,41.92,41.68,41.83,35900.0,29.9682,30.083,29.9107,30.0184,35900.0
2009-08-05 10:00:00,41.84,41.86,41.64,41.71,36600.0,30.0256,30.0399,29.882,29.9323,36600.0
2009-08-05 10:05:00,41.71,41.83,41.65,41.76,23100.0,29.9323,30.0184,29.8892,29.9682,23100.0
2009-08-05 10:10:00,41.76,41.84,41.64,41.84,10200.0,29.9682,30.0256,29.882,30.0256,10200.0
2009-08-05 10:15:00,41.82,41.83,41.33,41.35,55100.0,30.0112,30.0184,29.6596,29.6739,55100.0
2009-08-05 10:20:00,41.34,41.36,41.12,41.3,107600.0,29.6668,29.6811,29.5089,29.638,107600.0
2009-08-05 10:25:00,41.3,41.45,41.18,41.26,32100.0,29.638,29.7457,29.5519,29.6093,32100.0
2009-08-05 10:30:00,41.24,41.36,41.19,41.29,21400.0,29.595,29.6811,29.5591,29.6309,21400.0
2009-08-05 10:35:00,41.3,41.35,41.22,41.32,11300.0,29.638,29.6739,29.5806,29.6524,11300.0
2009-08-05 10:40:00,41.3,41.37,41.3,41.33,12700.0,29.638,29.6883,29.638,29.6596,12700.0
2009-08-05 10:45:00,41.31,41.33,41.19,41.26,14400.0,29.6452,29.6596,29.5591,29.6093,14400.0
2009-08-05 10:50:00,41.27,41.37,41.27,41.36,9900.0,29.6165,29.6883,29.6165,29.6811,9900.0
2009-08-05 10:55:00,41.36,41.45,41.33,41.33,14300.0,29.6811,29.7457,29.6596,29.6596,14300.0
2009-08-05 11:00:00,41.31,41.33,41.22,41.29,18000.0,29.6452,29.6596,29.5806,29.6309,18000.0
2009-08-05 11:05:00,41.29,41.35,41.24,41.35,11800.0,29.6309,29.6739,29.595,29.6739,11800.0
2009-08-05 11:10:00,41.35,41.41,41.33,41.41,14400.0,29.6739,29.717,29.6596,29.717,14400.0
2009-08-05 11:15:00,41.43,41.46,41.37,41.4,9000.0,29.7313,29.7529,29.6883,29.7098,9000.0
2009-08-05 11:20:00,41.4,41.44,41.38,41.41,11100.0,29.7098,29.7385,29.6955,29.717,11100.0
2009-08-05 11:25:00,41.41,41.44,41.32,41.32,9800.0,29.717,29.7385,29.6524,29.6524,9800.0
2009-08-05 11:30:00,41.32,41.33,41.14,41.22,15600.0,29.6524,29.6596,29.5232,29.5806,15600.0
2009-08-05 11:35:00,41.25,41.26,41.18,41.21,9500.0,29.6022,29.6093,29.5519,29.5735,9500.0
2009-08-05 11:40:00,41.22,41.28,41.21,41.27,6000.0,29.5806,29.6237,29.5735,29.6165,6000.0
2009-08-05 11:45:00,41.28,41.3,41.28,41.29,5000.0,29.6237,29.638,29.6237,29.6309,5000.0
2009-08-05 11:50:00,41.3,41.3,41.28,41.29,7400.0,29.638,29.638,29.6237,29.6309,7400.0
2009-08-05 11:55:00,41.29,41.3,41.18,41.24,15100.0,29.6309,29.638,29.5519,29.595,15100.0
2009-08-05 12:00:00,41.24,41.28,41.24,41.28,4700.0,29.595,29.6237,29.595,29.6237,4700.0
2009-08-05 12:05:00,41.28,41.29,41.23,41.25,6400.0,29.6237,29.6309,29.5878,29.6022,6400.0
2009-08-05 12:10:00,41.25,41.33,41.25,41.32,6200.0,29.6022,29.6596,29.6022,29.6524,6200.0
2009-08-05 12:15:00,41.33,41.36,41.28,41.33,8100.0,29.6596,29.6811,29.6237,29.6596,8100.0
2009-08-05 12:20:00,41.33,41.35,41.28,41.31,9700.0,29.6596,29.6739,29.6237,29.6452,9700.0
2009-08-05 12:25:00,41.31,41.33,41.28,41.29,3900.0,29.6452,29.6596,29.6237,29.6309,3900.0
2009-08-05 12:30:00,41.28,41.29,41.25,41.25,4900.0,29.6237,29.6309,29.6022,29.6022,4900.0
2009-08-05 12:35:00,41.25,41.25,41.21,41.25,7300.0,29.6022,29.6022,29.5735,29.6022,7300.0
2009-08-05 12:40:00,41.25,41.27,41.17,41.22,22000.0,29.6022,29.6165,29.5448,29.5806,22000.0
2009-08-05 12:45:00,41.22,41.31,41.2,41.29,3500.0,29.5806,29.6452,29.5663,29.6309,3500.0
2009-08-05 12:50:00,41.3,41.36,41.29,41.33,3500.0,29.638,29.6811,29.6309,29.6596,3500.0
2009-08-05 12:55:00,41.32,41.33,41.21,41.21,2300.0,29.6524,29.6596,29.5735,29.5735,2300.0
2009-08-05 13:00:00,41.24,41.28,41.23,41.23,5600.0,29.595,29.6237,29.5878,29.5878,5600.0
2009-08-05 13:05:00,41.24,41.26,41.15,41.15,10500.0,29.595,29.6093,29.5304,29.5304,10500.0
2009-08-05 13:10:00,41.18,41.24,41.18,41.22,5100.0,29.5519,29.595,29.5519,29.5806,5100.0
2009-08-05 13:15:00,41.22,41.31,41.22,41.28,4300.0,29.5806,29.6452,29.5806,29.6237,4300.0
2009-08-05 13:20:00,41.29,41.29,41.23,41.26,6700.0,29.6309,29.6309,29.5878,29.6093,6700.0
2009-08-05 13:25:00,41.25,41.4,41.23,41.38,13200.0,29.6022,29.7098,29.5878,29.6955,13200.0
2009-08-05 13:30:00,41.39,41.4,41.38,41.38,11400.0,29.7026,29.7098,29.6955,29.6955,11400.0
2009-08-05 13:35:00,41.4,41.4,41.35,41.35,8000.0,29.7098,29.7098,29.6739,29.6739,8000.0
2009-08-05 13:40:00,41.35,41.41,41.34,41.38,8900.0,29.6739,29.717,29.6668,29.6955,8900.0
2009-08-05 13:45:00,41.38,41.39,41.3,41.3,5900.0,29.6955,29.7026,29.638,29.638,5900.0
2009-08-05 13:50:00,41.3,41.31,41.2,41.22,16900.0,29.638,29.6452,29.5663,29.5806,16900.0
2009-08-05 13:55:00,41.22,41.28,41.2,41.2,12200.0,29.5806,29.6237,29.5663,29.5663,12200.0
2009-08-05 14:00:00,41.21,41.23,41.19,41.23,17000.0,29.5735,29.5878,29.5591,29.5878,17000.0
2009-08-05 14:05:00,41.23,41.25,41.22,41.24,10300.0,29.5878,29.6022,29.5806,29.595,10300.0
2009-08-05 14:10:00,41.25,41.27,41.23,41.26,9500.0,29.6022,29.6165,29.5878,29.6093,9500.0
2009-08-05 14:15:00,41.25,41.25,41.2,41.2,13900.0,29.6022,29.6022,29.5663,29.5663,13900.0
2009-08-05 14:20:00,41.21,41.31,41.15,41.31,18600.0,29.5735,29.6452,29.5304,29.6452,18600.0
2009-08-05 14:25:00,41.3,41.34,41.22,41.22,18200.0,29.638,29.6668,29.5806,29.5806,18200.0
2009-08-05 14:30:00,41.22,41.25,41.21,41.22,9300.0,29.5806,29.6022,29.5735,29.5806,9300.0
2009-08-05 14:35:00,41.24,41.25,41.18,41.23,15600.0,29.595,29.6022,29.5519,29.5878,15600.0
2009-08-05 14:40:00,41.23,41.37,41.22,41.37,14500.0,29.5878,29.6883,29.5806,29.6883,14500.0
2009-08-05 14:45:00,41.38,41.49,41.33,41.48,21200.0,29.6955,29.7744,29.6596,29.7672,21200.0
2009-08-05 14:50:00,41.49,41.52,41.43,41.44,7600.0,29.7744,29.7959,29.7313,29.7385,7600.0
2009-08-05 14:55:00,41.45,41.45,41.39,41.39,9200.0,29.7457,29.7457,29.7026,29.7026,9200.0
2009-08-05 15:00:00,41.4,41.42,41.33,41.36,19900.0,29.7098,29.7242,29.6596,29.6811,19900.0
2009-08-05 15:05:00,41.36,41.39,41.35,41.39,4700.0,29.6811,29.7026,29.6739,29.7026,4700.0
2009-08-05 15:10:00,41.39,41.43,41.3,41.31,23200.0,29.7026,29.7313,29.638,29.6452,23200.0
2009-08-05 15:15:00,41.31,41.36,41.3,41.35,9700.0,29.6452,29.6811,29.638,29.6739,9700.0
2009-08-05 15:20:00,41.35,41.45,41.35,41.45,9800.0,29.6739,29.7457,29.6739,29.7457,9800.0
2009-08-05 15:25:00,41.45,41.54,41.45,41.51,19500.0,29.7457,29.8103,29.7457,29.7887,19500.0
2009-08-05 15:30:00,41.52,41.52,41.25,41.28,27100.0,29.7959,29.7959,29.6022,29.6237,27100.0
2009-08-05 15:35:00,41.28,41.28,41.22,41.26,28400.0,29.6237,29.6237,29.5806,29.6093,28400.0
2009-08-05 15:40:00,41.26,41.31,41.23,41.3,46100.0,29.6093,29.6452,29.5878,29.638,46100.0
2009-08-05 15:45:00,41.29,41.31,41.19,41.21,35400.0,29.6309,29.6452,29.5591,29.5735,35400.0
2009-08-05 15:50:00,41.2,41.25,41.17,41.22,47600.0,29.5663,29.6022,29.5448,29.5806,47600.0
2009-08-05 15:55:00,41.22,41.29,41.16,41.24,76100.0,29.5806,29.6309,29.5376,29.595,76100.0
2009-08-06 09:30:00,41.85,41.98,41.76,41.83,10600.0,30.0327,30.126,29.9682,30.0184,10600.0
2009-08-06 09:35:00,41.83,41.91,41.69,41.83,14800.0,30.0184,30.0758,29.9179,30.0184,14800.0
2009-08-06 09:40:00,41.93,41.94,41.57,41.59,6100.0,30.0902,30.0973,29.8318,29.8462,6100.0
2009-08-06 09:45:00,41.63,41.63,41.19,41.19,24400.0,29.8749,29.8749,29.5591,29.5591,24400.0
2009-08-06 09:50:00,41.19,41.42,41.12,41.35,17200.0,29.5591,29.7242,29.5089,29.6739,17200.0
2009-08-06 09:55:00,41.35,41.4,41.33,41.36,12000.0,29.6739,29.7098,29.6596,29.6811,12000.0
2009-08-06 10:00:00,41.36,41.44,41.27,41.43,12600.0,29.6811,29.7385,29.6165,29.7313,12600.0
2009-08-06 10:05:00,41.47,41.54,41.43,41.43,11500.0,29.76,29.8103,29.7313,29.7313,11500.0
2009-08-06 10:10:00,41.44,41.45,41.31,41.32,10700.0,29.7385,29.7457,29.6452,29.6524,10700.0
2009-08-06 10:15:00,41.33,41.33,41.17,41.21,10800.0,29.6596,29.6596,29.5448,29.5735,10800.0
2009-08-06 10:20:00,41.19,41.35,41.18,41.35,4800.0,29.5591,29.6739,29.5519,29.6739,4800.0
2009-08-06 10:25:00,41.36,41.39,41.19,41.24,31100.0,29.6811,29.7026,29.5591,29.595,31100.0
2009-08-06 10:30:00,41.26,41.49,41.24,41.45,14500.0,29.6093,29.7744,29.595,29.7457,14500.0
2009-08-06 10:35:00,41.48,41.72,41.45,41.72,30800.0,29.7672,29.9395,29.7457,29.9395,30800.0
2009-08-06 10:40:00,41.7,41.86,41.64,41.77,35200.0,29.9251,30.0399,29.882,29.9753,35200.0
2009-08-06 10:45:00,41.76,41.76,41.63,41.64,11800.0,29.9682,29.9682,29.8749,29.882,11800.0
2009-08-06 10:50:00,41.64,41.65,41.48,41.49,6800.0,29.882,29.8892,29.7672,29.7744,6800.0
2009-08-06 10:55:00,41.48,41.52,41.44,41.48,8500.0,29.7672,29.7959,29.7385,29.7672,8500.0
2009-08-06 11:00:00,41.5,41.56,41.47,41.52,6500.0,29.7816,29.8246,29.76,29.7959,6500.0
2009-08-06 11:05:00,41.53,41.56,41.43,41.43,9000.0,29.8031,29.8246,29.7313,29.7313,9000.0
2009-08-06 11:10:00,41.44,41.51,41.43,41.5,3400.0,29.7385,29.7887,29.7313,29.7816,3400.0
2009-08-06 11:15:00,41.52,41.62,41.52,41.62,4600.0,29.7959,29.8677,29.7959,29.8677,4600.0
2009-08-06 11:20:00,41.62,41.62,41.58,41.6,1000.0,29.8677,29.8677,29.839,29.8533,1000.0
2009-08-06 11:25:00,41.61,41.69,41.6,41.6,7000.0,29.8605,29.9179,29.8533,29.8533,7000.0
2009-08-06 11:30:00,41.6,41.62,41.54,41.54,3700.0,29.8533,29.8677,29.8103,29.8103,3700.0
2009-08-06 11:35:00,41.53,41.63,41.53,41.63,3400.0,29.8031,29.8749,29.8031,29.8749,3400.0
2009-08-06 11:40:00,41.62,41.66,41.62,41.64,4500.0,29.8677,29.8964,29.8677,29.882,4500.0
2009-08-06 11:45:00,41.61,41.66,41.6,41.66,5900.0,29.8605,29.8964,29.8533,29.8964,5900.0
2009-08-06 11:50:00,41.66,41.73,41.66,41.7,11600.0,29.8964,29.9466,29.8964,29.9251,11600.0
2009-08-06 11:55:00,41.7,41.71,41.64,41.64,6200.0,29.9251,29.9323,29.882,29.882,6200.0
2009-08-06 12:00:00,41.64,41.65,41.52,41.52,5400.0,29.882,29.8892,29.7959,29.7959,5400.0
2009-08-06 12:05:00,41.52,41.52,41.49,41.49,2200.0,29.7959,29.7959,29.7744,29.7744,2200.0
2009-08-06 12:10:00,41.48,41.48,41.39,41.41,3900.0,29.7672,29.7672,29.7026,29.717,3900.0
2009-08-06 12:15:00,41.39,41.4,41.33,41.35,4500.0,29.7026,29.7098,29.6596,29.6739,4500.0
2009-08-06 12:20:00,41.35,41.43,41.35,41.37,8400.0,29.6739,29.7313,29.6739,29.6883,8400.0
2009-08-06 12:25:00,41.37,41.45,41.37,41.44,13400.0,29.6883,29.7457,29.6883,29.7385,13400.0
2009-08-06 12:30:00,41.41,41.47,41.38,41.39,12000.0,29.717,29.76,29.6955,29.7026,12000.0
2009-08-06 12:35:00,41.39,41.51,41.39,41.51,12500.0,29.7026,29.7887,29.7026,29.7887,12500.0
2009-08-06 12:40:00,41.52,41.69,41.51,41.67,8800.0,29.7959,29.9179,29.7887,29.9036,8800.0
2009-08-06 12:45:00,41.65,41.66,41.63,41.63,2700.0,29.8892,29.8964,29.8749,29.8749,2700.0
2009-08-06 12:50:00,41.63,41.63,41.58,41.62,7400.0,29.8749,29.8749,29.839,29.8677,7400.0
2009-08-06 12:55:00,41.62,41.62,41.57,41.57,3600.0,29.8677,29.8677,29.8318,29.8318,3600.0
2009-08-06 13:00:00,41.59,41.59,41.52,41.54,6300.0,29.8462,29.8462,29.7959,29.8103,6300.0
2009-08-06 13:05:00,41.55,41.56,41.5,41.51,6700.0,29.8175,29.8246,29.7816,29.7887,6700.0
2009-08-06 13:10:00,41.49,41.52,41.48,41.52,5800.0,29.7744,29.7959,29.7672,29.7959,5800.0
2009-08-06 13:15:00,41.52,41.53,41.5,41.52,3700.0,29.7959,29.8031,29.7816,29.7959,3700.0
2009-08-06 13:20:00,41.52,41.58,41.51,41.58,5400.0,29.7959,29.839,29.7887,29.839,5400.0
2009-08-06 13:25:00,41.58,41.6,41.55,41.56,3500.0,29.839,29.8533,29.8175,29.8246,3500.0
2009-08-06 13:30:00,41.56,41.63,41.56,41.57,9400.0,29.8246,29.8749,29.8246,29.8318,9400.0
2009-08-06 13:35:00,41.57,41.59,41.55,41.56,5600.0,29.8318,29.8462,29.8175,29.8246,5600.0
2009-08-06 13:40:00,41.56,41.56,41.39,41.39,20700.0,29.8246,29.8246,29.7026,29.7026,20700.0
2009-08-06 13:45:00,41.4,41.52,41.38,41.5,27300.0,29.7098,29.7959,29.6955,29.7816,27300.0
2009-08-06 13:50:00,41.5,41.59,41.47,41.53,25000.0,29.7816,29.8462,29.76,29.8031,25000.0
2009-08-06 13:55:00,41.54,41.56,41.44,41.44,18100.0,29.8103,29.8246,29.7385,29.7385,18100.0
2009-08-06 14:00:00,41.44,41.46,41.25,41.26,99800.0,29.7385,29.7529,29.6022,29.6093,99800.0
2009-08-06 14:05:00,41.27,41.27,41.05,41.12,147700.0,29.6165,29.6165,29.4586,29.5089,147700.0
2009-08-06 14:10:00,41.11,41.24,41.11,41.24,13200.0,29.5017,29.595,29.5017,29.595,13200.0
2009-08-06 14:15:00,41.23,41.25,41.14,41.15,9300.0,29.5878,29.6022,29.5232,29.5304,9300.0
2009-08-06 14:20:00,41.15,41.21,41.11,41.21,5000.0,29.5304,29.5735,29.5017,29.5735,5000.0
2009-08-06 14:25:00,41.21,41.29,41.19,41.29,20500.0,29.5735,29.6309,29.5591,29.6309,20500.0
2009-08-06 14:30:00,41.28,41.29,41.25,41.28,3700.0,29.6237,29.6309,29.6022,29.6237,3700.0
2009-08-06 14:35:00,41.26,41.35,41.26,41.35,11300.0,29.6093,29.6739,29.6093,29.6739,11300.0
2009-08-06 14:40:00,41.34,41.35,41.27,41.29,5600.0,29.6668,29.6739,29.6165,29.6309,5600.0
2009-08-06 14:45:00,41.29,41.31,41.21,41.29,21000.0,29.6309,29.6452,29.5735,29.6309,21000.0
2009-08-06 14:50:00,41.29,41.32,41.29,41.32,3900.0,29.6309,29.6524,29.6309,29.6524,3900.0
2009-08-06 14:55:00,41.31,41.39,41.31,41.34,5300.0,29.6452,29.7026,29.6452,29.6668,5300.0
2009-08-06 15:00:00,41.34,41.37,41.32,41.37,12700.0,29.6668,29.6883,29.6524,29.6883,12700.0
2009-08-06 15:05:00,41.38,41.43,41.38,41.41,8400.0,29.6955,29.7313,29.6955,29.717,8400.0
2009-08-06 15:10:00,41.41,41.43,41.37,41.38,6100.0,29.717,29.7313,29.6883,29.6955,6100.0
2009-08-06 15:15:00,41.4,41.53,41.4,41.53,9400.0,29.7098,29.8031,29.7098,29.8031,9400.0
2009-08-06 15:20:00,41.53,41.58,41.5,41.56,11500.0,29.8031,29.839,29.7816,29.8246,11500.0
2009-08-06 15:25:00,41.55,41.56,41.51,41.51,9000.0,29.8175,29.8246,29.7887,29.7887,9000.0
2009-08-06 15:30:00,41.52,41.54,41.38,41.47,19000.0,29.7959,29.8103,29.6955,29.76,19000.0
2009-08-06 15:35:00,41.46,41.55,41.43,41.53,19800.0,29.7529,29.8175,29.7313,29.8031,19800.0
2009-08-06 15:40:00,41.52,41.54,41.46,41.51,20700.0,29.7959,29.8103,29.7529,29.7887,20700.0
2009-08-06 15:45:00,41.52,41.58,41.49,41.52,43500.0,29.7959,29.839,29.7744,29.7959,43500.0
2009-08-06 15:50:00,41.52,41.54,41.43,41.51,87200.0,29.7959,29.8103,29.7313,29.7887,87200.0
2009-08-06 15:55:00,41.51,41.58,41.51,41.55,50200.0,29.7887,29.839,29.7887,29.8175,50200.0
2009-08-07 09:30:00,42.26,42.26,41.84,42.09,20200.0,30.327,30.327,30.0256,30.205,20200.0
2009-08-07 09:35:00,42.16,42.16,41.91,41.94,7200.0,30.2552,30.2552,30.0758,30.0973,7200.0
2009-08-07 09:40:00,41.97,42.06,41.92,41.99,9900.0,30.1189,30.1834,30.083,30.1332,9900.0
2009-08-07 09:45:00,41.96,41.98,41.88,41.95,7900.0,30.1117,30.126,30.0543,30.1045,7900.0
2009-08-07 09:50:00,41.96,41.98,41.9,41.92,19900.0,30.1117,30.126,30.0686,30.083,19900.0
2009-08-07 09:55:00,41.92,41.97,41.88,41.88,5200.0,30.083,30.1189,30.0543,30.0543,5200.0
2009-08-07 10:00:00,41.88,41.88,41.73,41.86,20200.0,30.0543,30.0543,29.9466,30.0399,20200.0
2009-08-07 10:05:00,41.81,41.85,41.76,41.79,7800.0,30.004,30.0327,29.9682,29.9897,7800.0
2009-08-07 10:10:00,41.77,41.94,41.77,41.86,15400.0,29.9753,30.0973,29.9753,30.0399,15400.0
2009-08-07 10:15:00,41.84,41.86,41.76,41.81,13900.0,30.0256,30.0399,29.9682,30.004,13900.0
2009-08-07 10:20:00,41.81,41.87,41.77,41.87,10100.0,30.004,30.0471,29.9753,30.0471,10100.0
2009-08-07 10:25:00,41.86,41.95,41.8,41.92,7500.0,30.0399,30.1045,29.9969,30.083,7500.0
2009-08-07 10:30:00,41.92,42.01,41.91,42.01,6100.0,30.083,30.1476,30.0758,30.1476,6100.0
2009-08-07 10:35:00,42.0,42.28,41.99,42.28,10100.0,30.1404,30.3413,30.1332,30.3413,10100.0
2009-08-07 10:40:00,42.28,42.33,42.21,42.21,6400.0,30.3413,30.3772,30.2911,30.2911,6400.0
2009-08-07 10:45:00,42.23,42.37,42.23,42.36,5300.0,30.3054,30.4059,30.3054,30.3987,5300.0
2009-08-07 10:50:00,42.33,42.35,42.22,42.24,16400.0,30.3772,30.3916,30.2983,30.3126,16400.0
2009-08-07 10:55:00,42.23,42.35,42.22,42.29,14900.0,30.3054,30.3916,30.2983,30.3485,14900.0
2009-08-07 11:00:00,42.31,42.5,42.29,42.5,12800.0,30.3629,30.4992,30.3485,30.4992,12800.0
2009-08-07 11:05:00,42.5,42.56,42.49,42.54,7700.0,30.4992,30.5423,30.492,30.5279,7700.0
2009-08-07 11:10:00,42.53,42.6,42.51,42.58,9700.0,30.5207,30.571,30.5064,30.5566,9700.0
2009-08-07 11:15:00,42.58,42.6,42.54,42.6,8700.0,30.5566,30.571,30.5279,30.571,8700.0
2009-08-07 11:20:00,42.6,42.66,42.6,42.65,6700.0,30.571,30.614,30.571,30.6068,6700.0
2009-08-07 11:25:00,42.65,42.72,42.64,42.69,9100.0,30.6068,30.6571,30.5997,30.6356,9100.0
2009-08-07 11:30:00,42.69,42.71,42.66,42.67,6200.0,30.6356,30.6499,30.614,30.6212,6200.0
2009-08-07 11:35:00,42.66,42.66,42.62,42.63,9100.0,30.614,30.614,30.5853,30.5925,9100.0
2009-08-07 11:40:00,42.63,42.63,42.47,42.47,4900.0,30.5925,30.5925,30.4777,30.4777,4900.0
2009-08-07 11:45:00,42.47,42.47,42.31,42.38,20600.0,30.4777,30.4777,30.3629,30.4131,20600.0
2009-08-07 11:50:00,42.39,42.43,42.38,42.42,45000.0,30.4203,30.449,30.4131,30.4418,45000.0
2009-08-07 11:55:00,42.41,42.48,42.39,42.42,19100.0,30.4346,30.4848,30.4203,30.4418,19100.0
2009-08-07 12:00:00,42.42,42.45,42.42,42.44,8300.0,30.4418,30.4633,30.4418,30.4561,8300.0
2009-08-07 12:05:00,42.45,42.46,42.42,42.42,6400.0,30.4633,30.4705,30.4418,30.4418,6400.0
2009-08-07 12:10:00,42.42,42.45,42.39,42.42,6500.0,30.4418,30.4633,30.4203,30.4418,6500.0
2009-08-07 12:15:00,42.42,42.43,42.39,42.41,5100.0,30.4418,30.449,30.4203,30.4346,5100.0
2009-08-07 12:20:00,42.39,42.42,42.39,42.39,3200.0,30.4203,30.4418,30.4203,30.4203,3200.0
2009-08-07 12:25:00,42.39,42.42,42.39,42.4,5800.0,30.4203,30.4418,30.4203,30.4274,5800.0
2009-08-07 12:30:00,42.41,42.41,42.38,42.39,5500.0,30.4346,30.4346,30.4131,30.4203,5500.0
2009-08-07 12:35:00,42.41,42.42,42.39,42.39,3200.0,30.4346,30.4418,30.4203,30.4203,3200.0
2009-08-07 12:40:00,42.39,42.4,42.35,42.36,4900.0,30.4203,30.4274,30.3916,30.3987,4900.0
2009-08-07 12:45:00,42.38,42.42,42.38,42.41,4400.0,30.4131,30.4418,30.4131,30.4346,4400.0
2009-08-07 12:50:00,42.41,42.44,42.41,42.42,2700.0,30.4346,30.4561,30.4346,30.4418,2700.0
2009-08-07 12:55:00,42.42,42.43,42.4,42.4,4500.0,30.4418,30.449,30.4274,30.4274,4500.0
2009-08-07 13:00:00,42.42,42.45,42.41,42.45,10100.0,30.4418,30.4633,30.4346,30.4633,10100.0
2009-08-07 13:05:00,42.44,42.5,42.43,42.5,11900.0,30.4561,30.4992,30.449,30.4992,11900.0
2009-08-07 13:10:00,42.47,42.5,42.47,42.5,4200.0,30.4777,30.4992,30.4777,30.4992,4200.0
2009-08-07 13:15:00,42.52,42.52,42.5,42.5,4200.0,30.5136,30.5136,30.4992,30.4992,4200.0
2009-08-07 13:20:00,42.52,42.55,42.51,42.54,3100.0,30.5136,30.5351,30.5064,30.5279,3100.0
2009-08-07 13:25:00,42.53,42.6,42.53,42.6,9200.0,30.5207,30.571,30.5207,30.571,9200.0
2009-08-07 13:30:00,42.6,42.6,42.58,42.59,6300.0,30.571,30.571,30.5566,30.5638,6300.0
2009-08-07 13:35:00,42.6,42.61,42.59,42.61,8400.0,30.571,30.5781,30.5638,30.5781,8400.0
2009-08-07 13:40:00,42.6,42.61,42.56,42.56,6100.0,30.571,30.5781,30.5423,30.5423,6100.0
2009-08-07 13:45:00,42.57,42.58,42.55,42.56,3700.0,30.5494,30.5566,30.5351,30.5423,3700.0
2009-08-07 13:50:00,42.55,42.56,42.5,42.51,8200.0,30.5351,30.5423,30.4992,30.5064,8200.0
2009-08-07 13:55:00,42.51,42.52,42.5,42.52,3900.0,30.5064,30.5136,30.4992,30.5136,3900.0
2009-08-07 14:00:00,42.52,42.52,42.51,42.51,4400.0,30.5136,30.5136,30.5064,30.5064,4400.0
2009-08-07 14:05:00,42.51,42.52,42.5,42.51,2900.0,30.5064,30.5136,30.4992,30.5064,2900.0
2009-08-07 14:10:00,42.52,42.57,42.51,42.56,14600.0,30.5136,30.5494,30.5064,30.5423,14600.0
2009-08-07 14:15:00,42.58,42.59,42.56,42.58,6900.0,30.5566,30.5638,30.5423,30.5566,6900.0
2009-08-07 14:20:00,42.58,42.6,42.57,42.57,8300.0,30.5566,30.571,30.5494,30.5494,8300.0
2009-08-07 14:25:00,42.58,42.58,42.5,42.51,12500.0,30.5566,30.5566,30.4992,30.5064,12500.0
2009-08-07 14:30:00,42.51,42.53,42.47,42.47,17100.0,30.5064,30.5207,30.4777,30.4777,17100.0
2009-08-07 14:35:00,42.48,42.49,42.42,42.42,7200.0,30.4848,30.492,30.4418,30.4418,7200.0
2009-08-07 14:40:00,42.41,42.47,42.4,42.45,8100.0,30.4346,30.4777,30.4274,30.4633,8100.0
2009-08-07 14:45:00,42.43,42.46,42.41,42.42,6900.0,30.449,30.4705,30.4346,30.4418,6900.0
2009-08-07 14:50:00,42.42,42.44,42.42,42.44,3500.0,30.4418,30.4561,30.4418,30.4561,3500.0
2009-08-07 14:55:00,42.44,42.45,42.41,42.42,4100.0,30.4561,30.4633,30.4346,30.4418,4100.0
2009-08-07 15:00:00,42.44,42.46,42.37,42.37,7900.0,30.4561,30.4705,30.4059,30.4059,7900.0
2009-08-07 15:05:00,42.38,42.42,42.37,42.4,16900.0,30.4131,30.4418,30.4059,30.4274,16900.0
2009-08-07 15:10:00,42.4,42.42,42.36,42.39,12500.0,30.4274,30.4418,30.3987,30.4203,12500.0
2009-08-07 15:15:00,42.39,42.45,42.39,42.42,11600.0,30.4203,30.4633,30.4203,30.4418,11600.0
2009-08-07 15:20:00,42.42,42.42,42.34,42.41,8000.0,30.4418,30.4418,30.3844,30.4346,8000.0
2009-08-07 15:25:00,42.41,42.52,42.37,42.49,10200.0,30.4346,30.5136,30.4059,30.492,10200.0
2009-08-07 15:30:00,42.48,42.52,42.41,42.52,19800.0,30.4848,30.5136,30.4346,30.5136,19800.0
2009-08-07 15:35:00,42.52,42.52,42.39,42.44,18800.0,30.5136,30.5136,30.4203,30.4561,18800.0
2009-08-07 15:40:00,42.42,42.48,42.4,42.46,19900.0,30.4418,30.4848,30.4274,30.4705,19900.0
2009-08-07 15:45:00,42.46,42.46,42.36,42.37,29800.0,30.4705,30.4705,30.3987,30.4059,29800.0
2009-08-07 15:50:00,42.38,42.49,42.36,42.46,39200.0,30.4131,30.492,30.3987,30.4705,39200.0
2009-08-07 15:55:00,42.44,42.45,42.37,42.38,49600.0,30.4561,30.4633,30.4059,30.4131,49600.0
2009-08-10 09:30:00,42.02,42.14,41.77,41.77,27500.0,30.1547,30.2409,29.9753,29.9753,27500.0
2009-08-10 09:35:00,41.76,41.91,41.69,41.71,15900.0,29.9682,30.0758,29.9179,29.9323,15900.0
2009-08-10 09:40:00,41.75,41.87,41.66,41.74,20700.0,29.961,30.0471,29.8964,29.9538,20700.0
2009-08-10 09:45:00,41.76,41.85,41.63,41.66,9600.0,29.9682,30.0327,29.8749,29.8964,9600.0
2009-08-10 09:50:00,41.69,41.81,41.68,41.79,24100.0,29.9179,30.004,29.9107,29.9897,24100.0
2009-08-10 09:55:00,41.8,41.85,41.69,41.75,56900.0,29.9969,30.0327,29.9179,29.961,56900.0
2009-08-10 10:00:00,41.75,41.75,41.65,41.65,17000.0,29.961,29.961,29.8892,29.8892,17000.0
2009-08-10 10:05:00,41.69,41.73,41.64,41.67,21200.0,29.9179,29.9466,29.882,29.9036,21200.0
2009-08-10 10:10:00,41.67,41.91,41.65,41.86,19100.0,29.9036,30.0758,29.8892,30.0399,19100.0
2009-08-10 10:15:00,41.84,41.85,41.63,41.67,31500.0,30.0256,30.0327,29.8749,29.9036,31500.0
2009-08-10 10:20:00,41.68,41.74,41.61,41.63,16900.0,29.9107,29.9538,29.8605,29.8749,16900.0
2009-08-10 10:25:00,41.64,41.74,41.63,41.69,19500.0,29.882,29.9538,29.8749,29.9179,19500.0
2009-08-10 10:30:00,41.7,41.74,41.68,41.7,13800.0,29.9251,29.9538,29.9107,29.9251,13800.0
2009-08-10 10:35:00,41.7,41.7,41.68,41.7,15200.0,29.9251,29.9251,29.9107,29.9251,15200.0
2009-08-10 10:40:00,41.7,41.7,41.56,41.68,50800.0,29.9251,29.9251,29.8246,29.9107,50800.0
2009-08-10 10:45:00,41.68,41.75,41.66,41.7,34700.0,29.9107,29.961,29.8964,29.9251,34700.0
2009-08-10 10:50:00,41.7,41.77,41.65,41.67,27900.0,29.9251,29.9753,29.8892,29.9036,27900.0
2009-08-10 10:55:00,41.67,41.72,41.64,41.7,14900.0,29.9036,29.9395,29.882,29.9251,14900.0
2009-08-10 11:00:00,41.7,41.75,41.7,41.75,15000.0,29.9251,29.961,29.9251,29.961,15000.0
2009-08-10 11:05:00,41.75,41.75,41.6,41.61,22100.0,29.961,29.961,29.8533,29.8605,22100.0
2009-08-10 11:10:00,41.63,41.66,41.58,41.58,12500.0,29.8749,29.8964,29.839,29.839,12500.0
2009-08-10 11:15:00,41.58,41.67,41.52,41.66,11700.0,29.839,29.9036,29.7959,29.8964,11700.0
2009-08-10 11:20:00,41.67,41.67,41.51,41.51,19600.0,29.9036,29.9036,29.7887,29.7887,19600.0
2009-08-10 11:25:00,41.51,41.53,41.51,41.51,11100.0,29.7887,29.8031,29.7887,29.7887,11100.0
2009-08-10 11:30:00,41.51,41.55,41.51,41.53,11800.0,29.7887,29.8175,29.7887,29.8031,11800.0
2009-08-10 11:35:00,41.54,41.54,41.49,41.5,14400.0,29.8103,29.8103,29.7744,29.7816,14400.0
2009-08-10 11:40:00,41.49,41.49,41.44,41.46,8200.0,29.7744,29.7744,29.7385,29.7529,8200.0
2009-08-10 11:45:00,41.47,41.5,41.46,41.49,8100.0,29.76,29.7816,29.7529,29.7744,8100.0
2009-08-10 11:50:00,41.49,41.54,41.49,41.49,116900.0,29.7744,29.8103,29.7744,29.7744,116900.0
2009-08-10 11:55:00,41.49,41.5,41.46,41.49,31700.0,29.7744,29.7816,29.7529,29.7744,31700.0
2009-08-10 12:00:00,41.49,41.5,41.48,41.49,7000.0,29.7744,29.7816,29.7672,29.7744,7000.0
2009-08-10 12:05:00,41.49,41.49,41.45,41.45,10500.0,29.7744,29.7744,29.7457,29.7457,10500.0
2009-08-10 12:10:00,41.46,41.46,41.45,41.45,3700.0,29.7529,29.7529,29.7457,29.7457,3700.0
2009-08-10 12:15:00,41.46,41.46,41.41,41.42,16500.0,29.7529,29.7529,29.717,29.7242,16500.0
2009-08-10 12:20:00,41.42,41.42,41.38,41.38,51200.0,29.7242,29.7242,29.6955,29.6955,51200.0
2009-08-10 12:25:00,41.39,41.4,41.32,41.35,25400.0,29.7026,29.7098,29.6524,29.6739,25400.0
2009-08-10 12:30:00,41.34,41.38,41.3,41.36,52600.0,29.6668,29.6955,29.638,29.6811,52600.0
2009-08-10 12:35:00,41.38,41.4,41.36,41.39,3300.0,29.6955,29.7098,29.6811,29.7026,3300.0
2009-08-10 12:40:00,41.39,41.47,41.32,41.32,19400.0,29.7026,29.76,29.6524,29.6524,19400.0
2009-08-10 12:45:00,41.32,41.33,41.27,41.29,36000.0,29.6524,29.6596,29.6165,29.6309,36000.0
2009-08-10 12:50:00,41.28,41.3,41.23,41.24,12100.0,29.6237,29.638,29.5878,29.595,12100.0
2009-08-10 12:55:00,41.25,41.25,41.16,41.18,17200.0,29.6022,29.6022,29.5376,29.5519,17200.0
2009-08-10 13:00:00,41.18,41.24,41.18,41.23,52100.0,29.5519,29.595,29.5519,29.5878,52100.0
2009-08-10 13:05:00,41.23,41.31,41.18,41.18,19400.0,29.5878,29.6452,29.5519,29.5519,19400.0
2009-08-10 13:10:00,41.19,41.22,41.18,41.2,5500.0,29.5591,29.5806,29.5519,29.5663,5500.0
2009-08-10 13:15:00,41.2,41.21,41.14,41.16,5200.0,29.5663,29.5735,29.5232,29.5376,5200.0
2009-08-10 13:20:00,41.17,41.22,41.17,41.17,6200.0,29.5448,29.5806,29.5448,29.5448,6200.0
2009-08-10 13:25:00,41.17,41.2,41.15,41.15,4600.0,29.5448,29.5663,29.5304,29.5304,4600.0
2009-08-10 13:30:00,41.15,41.17,41.1,41.15,10800.0,29.5304,29.5448,29.4945,29.5304,10800.0
2009-08-10 13:35:00,41.14,41.19,41.14,41.19,3700.0,29.5232,29.5591,29.5232,29.5591,3700.0
2009-08-10 13:40:00,41.2,41.3,41.2,41.25,10600.0,29.5663,29.638,29.5663,29.6022,10600.0
2009-08-10 13:45:00,41.25,41.32,41.25,41.29,6100.0,29.6022,29.6524,29.6022,29.6309,6100.0
2009-08-10 13:50:00,41.27,41.3,41.24,41.24,3500.0,29.6165,29.638,29.595,29.595,3500.0
2009-08-10 13:55:00,41.24,41.26,41.21,41.23,4600.0,29.595,29.6093,29.5735,29.5878,4600.0
2009-08-10 14:00:00,41.24,41.28,41.23,41.25,8800.0,29.595,29.6237,29.5878,29.6022,8800.0
2009-08-10 14:05:00,41.25,41.28,41.25,41.28,3500.0,29.6022,29.6237,29.6022,29.6237,3500.0
2009-08-10 14:10:00,41.28,41.28,41.15,41.15,5400.0,29.6237,29.6237,29.5304,29.5304,5400.0
2009-08-10 14:15:00,41.17,41.18,41.12,41.18,6700.0,29.5448,29.5519,29.5089,29.5519,6700.0
2009-08-10 14:20:00,41.17,41.2,41.17,41.2,2400.0,29.5448,29.5663,29.5448,29.5663,2400.0
2009-08-10 14:25:00,41.19,41.2,41.15,41.15,7300.0,29.5591,29.5663,29.5304,29.5304,7300.0
2009-08-10 14:30:00,41.16,41.23,41.15,41.22,6500.0,29.5376,29.5878,29.5304,29.5806,6500.0
2009-08-10 14:35:00,41.23,41.27,41.23,41.27,2600.0,29.5878,29.6165,29.5878,29.6165,2600.0
2009-08-10 14:40:00,41.27,41.33,41.26,41.3,3600.0,29.6165,29.6596,29.6093,29.638,3600.0
2009-08-10 14:45:00,41.3,41.35,41.29,41.35,9600.0,29.638,29.6739,29.6309,29.6739,9600.0
2009-08-10 14:50:00,41.33,41.35,41.28,41.28,9500.0,29.6596,29.6739,29.6237,29.6237,9500.0
2009-08-10 14:55:00,41.26,41.31,41.24,41.25,16200.0,29.6093,29.6452,29.595,29.6022,16200.0
2009-08-10 15:00:00,41.25,41.38,41.25,41.31,13500.0,29.6022,29.6955,29.6022,29.6452,13500.0
2009-08-10 15:05:00,41.29,41.36,41.24,41.29,16800.0,29.6309,29.6811,29.595,29.6309,16800.0
2009-08-10 15:10:00,41.28,41.28,41.21,41.21,10000.0,29.6237,29.6237,29.5735,29.5735,10000.0
2009-08-10 15:15:00,41.23,41.3,41.22,41.24,16700.0,29.5878,29.638,29.5806,29.595,16700.0
2009-08-10 15:20:00,41.23,41.36,41.23,41.33,21000.0,29.5878,29.6811,29.5878,29.6596,21000.0
2009-08-10 15:25:00,41.33,41.34,41.24,41.25,15100.0,29.6596,29.6668,29.595,29.6022,15100.0
2009-08-10 15:30:00,41.25,41.27,41.17,41.19,16900.0,29.6022,29.6165,29.5448,29.5591,16900.0
2009-08-10 15:35:00,41.21,41.31,41.2,41.28,22500.0,29.5735,29.6452,29.5663,29.6237,22500.0
2009-08-10 15:40:00,41.28,41.33,41.23,41.31,24900.0,29.6237,29.6596,29.5878,29.6452,24900.0
2009-08-10 15:45:00,41.32,41.35,41.22,41.28,44500.0,29.6524,29.6739,29.5806,29.6237,44500.0
2009-08-10 15:50:00,41.26,41.33,41.26,41.33,26100.0,29.6093,29.6596,29.6093,29.6596,26100.0
2009-08-10 15:55:00,41.32,41.36,41.28,41.36,61000.0,29.6524,29.6811,29.6237,29.6811,61000.0
2009-08-11 09:30:00,41.11,41.2,40.9,41.2,16300.0,29.5017,29.5663,29.351,29.5663,16300.0
2009-08-11 09:35:00,41.2,41.27,41.11,41.13,6200.0,29.5663,29.6165,29.5017,29.5161,6200.0
2009-08-11 09:40:00,41.11,41.11,40.94,40.95,5900.0,29.5017,29.5017,29.3797,29.3869,5900.0
2009-08-11 09:45:00,40.91,40.94,40.57,40.62,19600.0,29.3582,29.3797,29.1142,29.1501,19600.0
2009-08-11 09:50:00,40.63,40.81,40.63,40.81,20600.0,29.1572,29.2864,29.1572,29.2864,20600.0
2009-08-11 09:55:00,40.79,40.88,40.79,40.87,6100.0,29.2721,29.3366,29.2721,29.3295,6100.0
2009-08-11 10:00:00,40.88,40.88,40.62,40.68,14300.0,29.3366,29.3366,29.1501,29.1931,14300.0
2009-08-11 10:05:00,40.72,40.81,40.66,40.77,16600.0,29.2218,29.2864,29.1788,29.2577,16600.0
2009-08-11 10:10:00,40.79,40.8,40.63,40.64,33700.0,29.2721,29.2792,29.1572,29.1644,33700.0
2009-08-11 10:15:00,40.66,40.67,40.52,40.52,20400.0,29.1788,29.1859,29.0783,29.0783,20400.0
2009-08-11 10:20:00,40.52,40.64,40.48,40.62,11500.0,29.0783,29.1644,29.0496,29.1501,11500.0
2009-08-11 10:25:00,40.63,40.63,40.52,40.58,9600.0,29.1572,29.1572,29.0783,29.1214,9600.0
2009-08-11 10:30:00,40.56,40.63,40.56,40.62,9900.0,29.107,29.1572,29.107,29.1501,9900.0
2009-08-11 10:35:00,40.61,40.62,40.46,40.52,9300.0,29.1429,29.1501,29.0352,29.0783,9300.0
2009-08-11 10:40:00,40.51,40.61,40.49,40.57,15100.0,29.0711,29.1429,29.0568,29.1142,15100.0
2009-08-11 10:45:00,40.56,40.57,40.44,40.44,8600.0,29.107,29.1142,29.0209,29.0209,8600.0
2009-08-11 10:50:00,40.44,40.56,40.44,40.52,16200.0,29.0209,29.107,29.0209,29.0783,16200.0
2009-08-11 10:55:00,40.53,40.68,40.48,40.55,24000.0,29.0855,29.1931,29.0496,29.0998,24000.0
2009-08-11 11:00:00,40.55,40.66,40.53,40.62,10500.0,29.0998,29.1788,29.0855,29.1501,10500.0
2009-08-11 11:05:00,40.62,40.62,40.59,40.62,7200.0,29.1501,29.1501,29.1285,29.1501,7200.0
2009-08-11 11:10:00,40.61,40.7,40.52,40.53,26000.0,29.1429,29.2075,29.0783,29.0855,26000.0
2009-08-11 11:15:00,40.53,40.54,40.29,40.3,68300.0,29.0855,29.0927,28.9132,28.9204,68300.0
2009-08-11 11:20:00,40.33,40.53,40.31,40.53,10400.0,28.9419,29.0855,28.9276,29.0855,10400.0
2009-08-11 11:25:00,40.53,40.63,40.53,40.63,20500.0,29.0855,29.1572,29.0855,29.1572,20500.0
2009-08-11 11:30:00,40.65,40.65,40.63,40.65,6400.0,29.1716,29.1716,29.1572,29.1716,6400.0
2009-08-11 11:35:00,40.65,40.65,40.58,40.58,11800.0,29.1716,29.1716,29.1214,29.1214,11800.0
2009-08-11 11:40:00,40.59,40.59,40.56,40.56,14500.0,29.1285,29.1285,29.107,29.107,14500.0
2009-08-11 11:45:00,40.56,40.64,40.54,40.54,45300.0,29.107,29.1644,29.0927,29.0927,45300.0
2009-08-11 11:50:00,40.56,40.56,40.54,40.56,19100.0,29.107,29.107,29.0927,29.107,19100.0
2009-08-11 11:55:00,40.55,40.74,40.55,40.68,14700.0,29.0998,29.2362,29.0998,29.1931,14700.0
2009-08-11 12:00:00,40.68,40.69,40.56,40.59,11000.0,29.1931,29.2003,29.107,29.1285,11000.0
2009-08-11 12:05:00,40.59,40.6,40.56,40.58,18300.0,29.1285,29.1357,29.107,29.1214,18300.0
2009-08-11 12:10:00,40.58,40.67,40.57,40.67,51100.0,29.1214,29.1859,29.1142,29.1859,51100.0
2009-08-11 12:15:00,40.68,40.86,40.68,40.86,28100.0,29.1931,29.3223,29.1931,29.3223,28100.0
2009-08-11 12:20:00,40.87,40.91,40.86,40.87,12000.0,29.3295,29.3582,29.3223,29.3295,12000.0
2009-08-11 12:25:00,40.87,40.87,40.74,40.77,22200.0,29.3295,29.3295,29.2362,29.2577,22200.0
2009-08-11 12:30:00,40.78,40.81,40.77,40.81,2300.0,29.2649,29.2864,29.2577,29.2864,2300.0
2009-08-11 12:35:00,40.81,40.91,40.8,40.91,13100.0,29.2864,29.3582,29.2792,29.3582,13100.0
2009-08-11 12:40:00,40.9,40.91,40.88,40.89,5400.0,29.351,29.3582,29.3366,29.3438,5400.0
2009-08-11 12:45:00,40.87,40.88,40.8,40.8,11100.0,29.3295,29.3366,29.2792,29.2792,11100.0
2009-08-11 12:50:00,40.78,40.79,40.58,40.66,30400.0,29.2649,29.2721,29.1214,29.1788,30400.0
2009-08-11 12:55:00,40.66,40.66,40.61,40.61,5300.0,29.1788,29.1788,29.1429,29.1429,5300.0
2009-08-11 13:00:00,40.63,40.72,40.61,40.68,23300.0,29.1572,29.2218,29.1429,29.1931,23300.0
2009-08-11 13:05:00,40.67,40.7,40.66,40.69,6600.0,29.1859,29.2075,29.1788,29.2003,6600.0
2009-08-11 13:10:00,40.69,40.69,40.67,40.67,2300.0,29.2003,29.2003,29.1859,29.1859,2300.0
2009-08-11 13:15:00,40.67,40.7,40.67,40.7,6300.0,29.1859,29.2075,29.1859,29.2075,6300.0
2009-08-11 13:20:00,40.7,40.7,40.67,40.67,8400.0,29.2075,29.2075,29.1859,29.1859,8400.0
2009-08-11 13:25:00,40.68,40.69,40.67,40.68,6200.0,29.1931,29.2003,29.1859,29.1931,6200.0
2009-08-11 13:30:00,40.68,40.69,40.62,40.69,12300.0,29.1931,29.2003,29.1501,29.2003,12300.0
2009-08-11 13:35:00,40.7,40.72,40.59,40.59,25800.0,29.2075,29.2218,29.1285,29.1285,25800.0
2009-08-11 13:40:00,40.6,40.64,40.57,40.62,13100.0,29.1357,29.1644,29.1142,29.1501,13100.0
2009-08-11 13:45:00,40.64,40.67,40.59,40.64,11200.0,29.1644,29.1859,29.1285,29.1644,11200.0
2009-08-11 13:50:00,40.66,40.71,40.64,40.7,7600.0,29.1788,29.2146,29.1644,29.2075,7600.0
2009-08-11 13:55:00,40.7,40.7,40.54,40.56,30400.0,29.2075,29.2075,29.0927,29.107,30400.0
2009-08-11 14:00:00,40.56,40.62,40.56,40.61,17100.0,29.107,29.1501,29.107,29.1429,17100.0
2009-08-11 14:05:00,40.61,40.78,40.61,40.7,14700.0,29.1429,29.2649,29.1429,29.2075,14700.0
2009-08-11 14:10:00,40.7,40.71,40.58,40.6,75100.0,29.2075,29.2146,29.1214,29.1357,75100.0
2009-08-11 14:15:00,40.61,40.65,40.59,40.65,18200.0,29.1429,29.1716,29.1285,29.1716,18200.0
2009-08-11 14:20:00,40.65,40.65,40.63,40.65,10000.0,29.1716,29.1716,29.1572,29.1716,10000.0
2009-08-11 14:25:00,40.65,40.7,40.61,40.64,25200.0,29.1716,29.2075,29.1429,29.1644,25200.0
2009-08-11 14:30:00,40.65,40.65,40.63,40.63,10100.0,29.1716,29.1716,29.1572,29.1572,10100.0
2009-08-11 14:35:00,40.65,40.65,40.62,40.62,10800.0,29.1716,29.1716,29.1501,29.1501,10800.0
2009-08-11 14:40:00,40.62,40.63,40.6,40.62,6000.0,29.1501,29.1572,29.1357,29.1501,6000.0
2009-08-11 14:45:00,40.62,40.63,40.59,40.62,7700.0,29.1501,29.1572,29.1285,29.1501,7700.0
2009-08-11 14:50:00,40.63,40.71,40.51,40.59,61200.0,29.1572,29.2146,29.0711,29.1285,61200.0
2009-08-11 14:55:00,40.59,40.6,40.55,40.58,14500.0,29.1285,29.1357,29.0998,29.1214,14500.0
2009-08-11 15:00:00,40.6,40.65,40.58,40.63,17300.0,29.1357,29.1716,29.1214,29.1572,17300.0
2009-08-11 15:05:00,40.63,40.65,40.59,40.6,19400.0,29.1572,29.1716,29.1285,29.1357,19400.0
2009-08-11 15:10:00,40.61,40.62,40.59,40.6,15700.0,29.1429,29.1501,29.1285,29.1357,15700.0
2009-08-11 15:15:00,40.61,40.67,40.6,40.65,11300.0,29.1429,29.1859,29.1357,29.1716,11300.0
2009-08-11 15:20:00,40.64,40.68,40.59,40.67,13500.0,29.1644,29.1931,29.1285,29.1859,13500.0
2009-08-11 15:25:00,40.66,40.77,40.66,40.76,21900.0,29.1788,29.2577,29.1788,29.2505,21900.0
2009-08-11 15:30:00,40.75,40.76,40.73,40.74,15600.0,29.2434,29.2505,29.229,29.2362,15600.0
2009-08-11 15:35:00,40.74,40.81,40.74,40.8,23300.0,29.2362,29.2864,29.2362,29.2792,23300.0
2009-08-11 15:40:00,40.8,40.96,40.8,40.95,35200.0,29.2792,29.3941,29.2792,29.3869,35200.0
2009-08-11 15:45:00,40.94,40.94,40.86,40.91,27900.0,29.3797,29.3797,29.3223,29.3582,27900.0
2009-08-11 15:50:00,40.91,40.93,40.83,40.86,48100.0,29.3582,29.3725,29.3008,29.3223,48100.0
2009-08-11 15:55:00,40.85,40.86,40.72,40.76,55000.0,29.3151,29.3223,29.2218,29.2505,55000.0
2009-08-12 09:30:00,40.8,41.17,40.75,41.15,22000.0,29.2792,29.5448,29.2434,29.5304,22000.0
2009-08-12 09:35:00,41.13,41.38,41.13,41.38,13900.0,29.5161,29.6955,29.5161,29.6955,13900.0
2009-08-12 09:40:00,41.39,41.4,41.19,41.35,17800.0,29.7026,29.7098,29.5591,29.6739,17800.0
2009-08-12 09:45:00,41.35,41.39,41.34,41.37,11700.0,29.6739,29.7026,29.6668,29.6883,11700.0
2009-08-12 09:50:00,41.37,41.56,41.21,41.21,88800.0,29.6883,29.8246,29.5735,29.5735,88800.0
2009-08-12 09:55:00,41.22,41.32,41.05,41.25,96700.0,29.5806,29.6524,29.4586,29.6022,96700.0
2009-08-12 10:00:00,41.26,41.38,41.22,41.23,21800.0,29.6093,29.6955,29.5806,29.5878,21800.0
2009-08-12 10:05:00,41.23,41.34,41.23,41.27,19600.0,29.5878,29.6668,29.5878,29.6165,19600.0
2009-08-12 10:10:00,41.25,41.25,41.22,41.23,3600.0,29.6022,29.6022,29.5806,29.5878,3600.0
2009-08-12 10:15:00,41.25,41.3,41.18,41.22,33000.0,29.6022,29.638,29.5519,29.5806,33000.0
2009-08-12 10:20:00,41.22,41.27,41.22,41.26,15300.0,29.5806,29.6165,29.5806,29.6093,15300.0
2009-08-12 10:25:00,41.25,41.3,41.22,41.3,18800.0,29.6022,29.638,29.5806,29.638,18800.0
2009-08-12 10:30:00,41.29,41.3,41.25,41.25,13400.0,29.6309,29.638,29.6022,29.6022,13400.0
2009-08-12 10:35:00,41.26,41.26,41.17,41.19,25800.0,29.6093,29.6093,29.5448,29.5591,25800.0
2009-08-12 10:40:00,41.19,41.24,41.16,41.23,28000.0,29.5591,29.595,29.5376,29.5878,28000.0
2009-08-12 10:45:00,41.23,41.24,41.15,41.22,26700.0,29.5878,29.595,29.5304,29.5806,26700.0
2009-08-12 10:50:00,41.22,41.24,41.19,41.2,19500.0,29.5806,29.595,29.5591,29.5663,19500.0
2009-08-12 10:55:00,41.2,41.22,41.2,41.22,3600.0,29.5663,29.5806,29.5663,29.5806,3600.0
2009-08-12 11:00:00,41.22,41.23,41.18,41.18,14200.0,29.5806,29.5878,29.5519,29.5519,14200.0
2009-08-12 11:05:00,41.15,41.23,41.15,41.23,8300.0,29.5304,29.5878,29.5304,29.5878,8300.0
2009-08-12 11:10:00,41.22,41.24,41.17,41.22,23500.0,29.5806,29.595,29.5448,29.5806,23500.0
2009-08-12 11:15:00,41.23,41.24,41.19,41.24,16600.0,29.5878,29.595,29.5591,29.595,16600.0
2009-08-12 11:20:00,41.26,41.32,41.25,41.32,6700.0,29.6093,29.6524,29.6022,29.6524,6700.0
2009-08-12 11:25:00,41.32,41.37,41.3,41.33,11700.0,29.6524,29.6883,29.638,29.6596,11700.0
2009-08-12 11:30:00,41.33,41.38,41.33,41.36,7100.0,29.6596,29.6955,29.6596,29.6811,7100.0
2009-08-12 11:35:00,41.39,41.46,41.39,41.44,5300.0,29.7026,29.7529,29.7026,29.7385,5300.0
2009-08-12 11:40:00,41.44,41.49,41.44,41.47,9800.0,29.7385,29.7744,29.7385,29.76,9800.0
2009-08-12 11:45:00,41.47,41.49,41.45,41.48,7400.0,29.76,29.7744,29.7457,29.7672,7400.0
2009-08-12 11:50:00,41.49,41.58,41.48,41.52,12500.0,29.7744,29.839,29.7672,29.7959,12500.0
2009-08-12 11:55:00,41.52,41.55,41.51,41.54,8200.0,29.7959,29.8175,29.7887,29.8103,8200.0
2009-08-12 12:00:00,41.55,41.56,41.53,41.54,10500.0,29.8175,29.8246,29.8031,29.8103,10500.0
2009-08-12 12:05:00,41.53,41.56,41.53,41.55,5300.0,29.8031,29.8246,29.8031,29.8175,5300.0
2009-08-12 12:10:00,41.55,41.6,41.54,41.59,12700.0,29.8175,29.8533,29.8103,29.8462,12700.0
2009-08-12 12:15:00,41.6,41.61,41.59,41.59,6000.0,29.8533,29.8605,29.8462,29.8462,6000.0
2009-08-12 12:20:00,41.6,41.6,41.54,41.57,11300.0,29.8533,29.8533,29.8103,29.8318,11300.0
2009-08-12 12:25:00,41.57,41.6,41.56,41.6,6300.0,29.8318,29.8533,29.8246,29.8533,6300.0
2009-08-12 12:30:00,41.6,41.61,41.56,41.56,6200.0,29.8533,29.8605,29.8246,29.8246,6200.0
2009-08-12 12:35:00,41.55,41.68,41.55,41.68,17200.0,29.8175,29.9107,29.8175,29.9107,17200.0
2009-08-12 12:40:00,41.67,41.68,41.63,41.64,6500.0,29.9036,29.9107,29.8749,29.882,6500.0
2009-08-12 12:45:00,41.63,41.64,41.61,41.63,5600.0,29.8749,29.882,29.8605,29.8749,5600.0
2009-08-12 12:50:00,41.65,41.74,41.65,41.71,11200.0,29.8892,29.9538,29.8892,29.9323,11200.0
2009-08-12 12:55:00,41.71,41.75,41.7,41.74,9000.0,29.9323,29.961,29.9251,29.9538,9000.0
2009-08-12 13:00:00,41.73,41.74,41.72,41.74,6100.0,29.9466,29.9538,29.9395,29.9538,6100.0
2009-08-12 13:05:00,41.74,41.78,41.74,41.76,6900.0,29.9538,29.9825,29.9538,29.9682,6900.0
2009-08-12 13:10:00,41.77,41.82,41.74,41.74,3700.0,29.9753,30.0112,29.9538,29.9538,3700.0
2009-08-12 13:15:00,41.75,41.76,41.71,41.73,5200.0,29.961,29.9682,29.9323,29.9466,5200.0
2009-08-12 13:20:00,41.73,41.78,41.72,41.77,7300.0,29.9466,29.9825,29.9395,29.9753,7300.0
2009-08-12 13:25:00,41.77,41.78,41.74,41.75,2800.0,29.9753,29.9825,29.9538,29.961,2800.0
2009-08-12 13:30:00,41.74,41.76,41.69,41.69,5400.0,29.9538,29.9682,29.9179,29.9179,5400.0
2009-08-12 13:35:00,41.68,41.68,41.65,41.66,6000.0,29.9107,29.9107,29.8892,29.8964,6000.0
2009-08-12 13:40:00,41.65,41.65,41.58,41.58,6500.0,29.8892,29.8892,29.839,29.839,6500.0
2009-08-12 13:45:00,41.58,41.58,41.57,41.58,2500.0,29.839,29.839,29.8318,29.839,2500.0
2009-08-12 13:50:00,41.58,41.63,41.57,41.63,6900.0,29.839,29.8749,29.8318,29.8749,6900.0
2009-08-12 13:55:00,41.61,41.66,41.6,41.66,5400.0,29.8605,29.8964,29.8533,29.8964,5400.0
2009-08-12 14:00:00,41.65,41.65,41.6,41.61,3700.0,29.8892,29.8892,29.8533,29.8605,3700.0
2009-08-12 14:05:00,41.6,41.63,41.6,41.6,6600.0,29.8533,29.8749,29.8533,29.8533,6600.0
2009-08-12 14:10:00,41.61,41.64,41.6,41.63,6100.0,29.8605,29.882,29.8533,29.8749,6100.0
2009-08-12 14:15:00,41.62,41.75,41.47,41.58,27400.0,29.8677,29.961,29.76,29.839,27400.0
2009-08-12 14:20:00,41.58,41.68,41.58,41.62,12500.0,29.839,29.9107,29.839,29.8677,12500.0
2009-08-12 14:25:00,41.62,41.64,41.44,41.46,11300.0,29.8677,29.882,29.7385,29.7529,11300.0
2009-08-12 14:30:00,41.46,41.51,41.43,41.49,13000.0,29.7529,29.7887,29.7313,29.7744,13000.0
2009-08-12 14:35:00,41.49,41.51,41.47,41.48,9600.0,29.7744,29.7887,29.76,29.7672,9600.0
2009-08-12 14:40:00,41.48,41.49,41.41,41.42,11300.0,29.7672,29.7744,29.717,29.7242,11300.0
2009-08-12 14:45:00,41.43,41.5,41.42,41.49,12200.0,29.7313,29.7816,29.7242,29.7744,12200.0
2009-08-12 14:50:00,41.5,41.75,41.47,41.75,10900.0,29.7816,29.961,29.76,29.961,10900.0
2009-08-12 14:55:00,41.77,41.88,41.76,41.88,11800.0,29.9753,30.0543,29.9682,30.0543,11800.0
2009-08-12 15:00:00,41.89,41.93,41.78,41.81,14500.0,30.0614,30.0902,29.9825,30.004,14500.0
2009-08-12 15:05:00,41.82,41.85,41.8,41.85,10300.0,30.0112,30.0327,29.9969,30.0327,10300.0
2009-08-12 15:10:00,41.83,41.9,41.82,41.83,11900.0,30.0184,30.0686,30.0112,30.0184,11900.0
2009-08-12 15:15:00,41.83,41.84,41.78,41.78,14700.0,30.0184,30.0256,29.9825,29.9825,14700.0
2009-08-12 15:20:00,41.78,41.79,41.66,41.74,18400.0,29.9825,29.9897,29.8964,29.9538,18400.0
2009-08-12 15:25:00,41.75,41.77,41.73,41.75,13000.0,29.961,29.9753,29.9466,29.961,13000.0
2009-08-12 15:30:00,41.75,41.77,41.7,41.77,18000.0,29.961,29.9753,29.9251,29.9753,18000.0
2009-08-12 15:35:00,41.77,41.84,41.76,41.83,19000.0,29.9753,30.0256,29.9682,30.0184,19000.0
2009-08-12 15:40:00,41.83,41.83,41.68,41.74,25600.0,30.0184,30.0184,29.9107,29.9538,25600.0
2009-08-12 15:45:00,41.73,41.75,41.54,41.62,29700.0,29.9466,29.961,29.8103,29.8677,29700.0
2009-08-12 15:50:00,41.62,41.64,41.39,41.39,32900.0,29.8677,29.882,29.7026,29.7026,32900.0
2009-08-12 15:55:00,41.39,41.49,41.37,41.48,76200.0,29.7026,29.7744,29.6883,29.7672,76200.0
2009-08-13 09:30:00,41.83,41.83,41.06,41.06,21200.0,30.2299,30.2299,29.6735,29.6735,21200.0
2009-08-13 09:35:00,41.15,41.33,41.03,41.1,18300.0,29.7385,29.8686,29.6518,29.7024,18300.0
2009-08-13 09:40:00,41.18,41.2,40.92,40.94,10000.0,29.7602,29.7747,29.5723,29.5868,10000.0
2009-08-13 09:45:00,40.92,41.09,40.86,40.86,7000.0,29.5723,29.6952,29.5289,29.5289,7000.0
2009-08-13 09:50:00,40.86,40.86,40.53,40.53,9400.0,29.5289,29.5289,29.2905,29.2905,9400.0
2009-08-13 09:55:00,40.53,40.63,40.53,40.63,6900.0,29.2905,29.3627,29.2905,29.3627,6900.0
2009-08-13 10:00:00,40.62,40.83,40.54,40.83,6000.0,29.3555,29.5073,29.2977,29.5073,6000.0
2009-08-13 10:05:00,40.83,40.86,40.79,40.84,8500.0,29.5073,29.5289,29.4783,29.5145,8500.0
2009-08-13 10:10:00,40.83,40.85,40.78,40.78,21100.0,29.5073,29.5217,29.4711,29.4711,21100.0
2009-08-13 10:15:00,40.76,40.8,40.71,40.74,10900.0,29.4567,29.4856,29.4205,29.4422,10900.0
2009-08-13 10:20:00,40.75,40.85,40.74,40.79,20700.0,29.4494,29.5217,29.4422,29.4783,20700.0
2009-08-13 10:25:00,40.78,40.82,40.74,40.82,12800.0,29.4711,29.5,29.4422,29.5,12800.0
2009-08-13 10:30:00,40.78,40.82,40.73,40.78,9000.0,29.4711,29.5,29.435,29.4711,9000.0
2009-08-13 10:35:00,40.78,40.82,40.73,40.79,26300.0,29.4711,29.5,29.435,29.4783,26300.0
2009-08-13 10:40:00,40.79,40.8,40.77,40.79,16000.0,29.4783,29.4856,29.4639,29.4783,16000.0
2009-08-13 10:45:00,40.79,40.83,40.77,40.81,16800.0,29.4783,29.5073,29.4639,29.4928,16800.0
2009-08-13 10:50:00,40.81,40.82,40.78,40.79,12800.0,29.4928,29.5,29.4711,29.4783,12800.0
2009-08-13 10:55:00,40.8,40.84,40.79,40.81,22500.0,29.4856,29.5145,29.4783,29.4928,22500.0
2009-08-13 11:00:00,40.82,40.89,40.78,40.89,20200.0,29.5,29.5506,29.4711,29.5506,20200.0
2009-08-13 11:05:00,40.88,41.05,40.82,40.87,75500.0,29.5434,29.6662,29.5,29.5362,75500.0
2009-08-13 11:10:00,40.88,41.07,40.88,40.88,26300.0,29.5434,29.6807,29.5434,29.5434,26300.0
2009-08-13 11:15:00,40.88,40.88,40.8,40.85,16500.0,29.5434,29.5434,29.4856,29.5217,16500.0
2009-08-13 11:20:00,40.85,40.89,40.8,40.87,7400.0,29.5217,29.5506,29.4856,29.5362,7400.0
2009-08-13 11:25:00,40.88,40.94,40.88,40.94,7900.0,29.5434,29.5868,29.5434,29.5868,7900.0
2009-08-13 11:30:00,40.93,40.94,40.83,40.83,14400.0,29.5795,29.5868,29.5073,29.5073,14400.0
2009-08-13 11:35:00,40.86,40.88,40.82,40.87,10900.0,29.5289,29.5434,29.5,29.5362,10900.0
2009-08-13 11:40:00,40.87,40.96,40.87,40.96,5600.0,29.5362,29.6012,29.5362,29.6012,5600.0
2009-08-13 11:45:00,40.95,40.98,40.95,40.96,3800.0,29.594,29.6157,29.594,29.6012,3800.0
2009-08-13 11:50:00,40.96,41.01,40.95,41.0,5700.0,29.6012,29.6373,29.594,29.6301,5700.0
2009-08-13 11:55:00,41.01,41.04,41.0,41.01,5100.0,29.6373,29.659,29.6301,29.6373,5100.0
2009-08-13 12:00:00,41.02,41.06,41.02,41.06,4000.0,29.6446,29.6735,29.6446,29.6735,4000.0
2009-08-13 12:05:00,41.05,41.14,41.05,41.12,7500.0,29.6662,29.7313,29.6662,29.7168,7500.0
2009-08-13 12:10:00,41.14,41.14,41.1,41.11,7800.0,29.7313,29.7313,29.7024,29.7096,7800.0
2009-08-13 12:15:00,41.11,41.19,41.11,41.17,6800.0,29.7096,29.7674,29.7096,29.753,6800.0
2009-08-13 12:20:00,41.17,41.17,41.13,41.13,7100.0,29.753,29.753,29.7241,29.7241,7100.0
2009-08-13 12:25:00,41.14,41.14,41.1,41.1,5200.0,29.7313,29.7313,29.7024,29.7024,5200.0
2009-08-13 12:30:00,41.1,41.1,40.9,40.94,87600.0,29.7024,29.7024,29.5578,29.5868,87600.0
2009-08-13 12:35:00,40.94,40.97,40.84,40.85,17400.0,29.5868,29.6084,29.5145,29.5217,17400.0
2009-08-13 12:40:00,40.88,40.92,40.86,40.87,6300.0,29.5434,29.5723,29.5289,29.5362,6300.0
2009-08-13 12:45:00,40.88,40.88,40.81,40.84,22700.0,29.5434,29.5434,29.4928,29.5145,22700.0
2009-08-13 12:50:00,40.83,40.87,40.79,40.8,53400.0,29.5073,29.5362,29.4783,29.4856,53400.0
2009-08-13 12:55:00,40.8,40.82,40.78,40.79,5000.0,29.4856,29.5,29.4711,29.4783,5000.0
2009-08-13 13:00:00,40.79,41.04,40.79,41.01,7700.0,29.4783,29.659,29.4783,29.6373,7700.0
2009-08-13 13:05:00,41.02,41.02,40.97,40.98,5600.0,29.6446,29.6446,29.6084,29.6157,5600.0
2009-08-13 13:10:00,41.01,41.04,40.86,40.89,6600.0,29.6373,29.659,29.5289,29.5506,6600.0
2009-08-13 13:15:00,40.88,40.89,40.82,40.82,3600.0,29.5434,29.5506,29.5,29.5,3600.0
2009-08-13 13:20:00,40.83,40.89,40.83,40.86,2700.0,29.5073,29.5506,29.5073,29.5289,2700.0
2009-08-13 13:25:00,40.87,40.87,40.84,40.86,2500.0,29.5362,29.5362,29.5145,29.5289,2500.0
2009-08-13 13:30:00,40.84,40.93,40.84,40.92,3100.0,29.5145,29.5795,29.5145,29.5723,3100.0
2009-08-13 13:35:00,40.92,40.95,40.91,40.95,6900.0,29.5723,29.594,29.5651,29.594,6900.0
2009-08-13 13:40:00,40.94,40.98,40.94,40.98,7800.0,29.5868,29.6157,29.5868,29.6157,7800.0
2009-08-13 13:45:00,40.97,41.04,40.97,41.0,18000.0,29.6084,29.659,29.6084,29.6301,18000.0
2009-08-13 13:50:00,41.0,41.01,40.97,41.0,21800.0,29.6301,29.6373,29.6084,29.6301,21800.0
2009-08-13 13:55:00,41.01,41.03,40.99,41.01,10700.0,29.6373,29.6518,29.6229,29.6373,10700.0
2009-08-13 14:00:00,41.02,41.04,40.99,41.01,8700.0,29.6446,29.659,29.6229,29.6373,8700.0
2009-08-13 14:05:00,41.0,41.01,40.97,40.99,26300.0,29.6301,29.6373,29.6084,29.6229,26300.0
2009-08-13 14:10:00,40.99,41.0,40.93,40.97,26400.0,29.6229,29.6301,29.5795,29.6084,26400.0
2009-08-13 14:15:00,40.97,41.01,40.9,41.0,69300.0,29.6084,29.6373,29.5578,29.6301,69300.0
2009-08-13 14:20:00,41.0,41.03,40.99,41.0,27500.0,29.6301,29.6518,29.6229,29.6301,27500.0
2009-08-13 14:25:00,41.0,41.01,40.99,41.01,59900.0,29.6301,29.6373,29.6229,29.6373,59900.0
2009-08-13 14:30:00,41.03,41.1,41.03,41.04,5200.0,29.6518,29.7024,29.6518,29.659,5200.0
2009-08-13 14:35:00,41.03,41.15,41.01,41.12,7100.0,29.6518,29.7385,29.6373,29.7168,7100.0
2009-08-13 14:40:00,41.12,41.23,41.12,41.21,13500.0,29.7168,29.7963,29.7168,29.7819,13500.0
2009-08-13 14:45:00,41.2,41.23,41.19,41.23,14700.0,29.7747,29.7963,29.7674,29.7963,14700.0
2009-08-13 14:50:00,41.23,41.26,41.21,41.21,57200.0,29.7963,29.818,29.7819,29.7819,57200.0
2009-08-13 14:55:00,41.2,41.2,41.01,41.01,4400.0,29.7747,29.7747,29.6373,29.6373,4400.0
2009-08-13 15:00:00,40.99,41.08,40.98,41.05,12000.0,29.6229,29.6879,29.6157,29.6662,12000.0
2009-08-13 15:05:00,41.05,41.05,40.97,41.01,11800.0,29.6662,29.6662,29.6084,29.6373,11800.0
2009-08-13 15:10:00,41.01,41.15,41.01,41.13,12800.0,29.6373,29.7385,29.6373,29.7241,12800.0
2009-08-13 15:15:00,41.14,41.18,41.08,41.11,28200.0,29.7313,29.7602,29.6879,29.7096,28200.0
2009-08-13 15:20:00,41.09,41.11,41.04,41.06,18100.0,29.6952,29.7096,29.659,29.6735,18100.0
2009-08-13 15:25:00,41.05,41.06,41.02,41.06,21100.0,29.6662,29.6735,29.6446,29.6735,21100.0
2009-08-13 15:30:00,41.06,41.11,41.05,41.07,15500.0,29.6735,29.7096,29.6662,29.6807,15500.0
2009-08-13 15:35:00,41.06,41.06,40.97,40.98,45400.0,29.6735,29.6735,29.6084,29.6157,45400.0
2009-08-13 15:40:00,40.97,41.16,40.97,41.12,47900.0,29.6084,29.7457,29.6084,29.7168,47900.0
2009-08-13 15:45:00,41.12,41.15,41.06,41.07,30400.0,29.7168,29.7385,29.6735,29.6807,30400.0
2009-08-13 15:50:00,41.05,41.16,41.02,41.16,28900.0,29.6662,29.7457,29.6446,29.7457,28900.0
2009-08-13 15:55:00,41.16,41.2,41.08,41.14,45700.0,29.7457,29.7747,29.6879,29.7313,45700.0
2009-08-14 09:30:00,41.13,41.24,40.99,41.04,9700.0,29.7241,29.8036,29.6229,29.659,9700.0
2009-08-14 09:35:00,41.06,41.06,40.82,40.82,26500.0,29.6735,29.6735,29.5,29.5,26500.0
2009-08-14 09:40:00,40.85,40.85,40.57,40.75,7800.0,29.5217,29.5217,29.3194,29.4494,7800.0
2009-08-14 09:45:00,40.73,40.73,40.6,40.65,7400.0,29.435,29.435,29.341,29.3772,7400.0
2009-08-14 09:50:00,40.66,40.74,40.65,40.69,6200.0,29.3844,29.4422,29.3772,29.4061,6200.0
2009-08-14 09:55:00,40.66,40.71,40.33,40.42,11200.0,29.3844,29.4205,29.1459,29.211,11200.0
2009-08-14 10:00:00,40.39,40.4,40.14,40.33,18700.0,29.1893,29.1965,29.0086,29.1459,18700.0
2009-08-14 10:05:00,40.32,40.32,40.17,40.29,9300.0,29.1387,29.1387,29.0303,29.117,9300.0
2009-08-14 10:10:00,40.29,40.33,40.13,40.15,6400.0,29.117,29.1459,29.0014,29.0158,6400.0
2009-08-14 10:15:00,40.16,40.16,40.0,40.08,14300.0,29.0231,29.0231,28.9074,28.9652,14300.0
2009-08-14 10:20:00,40.06,40.1,39.97,40.01,17400.0,28.9508,28.9797,28.8857,28.9147,17400.0
2009-08-14 10:25:00,40.0,40.19,40.0,40.17,5300.0,28.9074,29.0447,28.9074,29.0303,5300.0
2009-08-14 10:30:00,40.16,40.17,40.06,40.08,7400.0,29.0231,29.0303,28.9508,28.9652,7400.0
2009-08-14 10:35:00,40.08,40.08,39.88,39.9,30700.0,28.9652,28.9652,28.8207,28.8352,30700.0
2009-08-14 10:40:00,39.9,39.92,39.85,39.89,19900.0,28.8352,28.8496,28.799,28.8279,19900.0
2009-08-14 10:45:00,39.89,40.03,39.89,40.0,21300.0,28.8279,28.9291,28.8279,28.9074,21300.0
2009-08-14 10:50:00,39.99,39.99,39.89,39.92,9500.0,28.9002,28.9002,28.8279,28.8496,9500.0
2009-08-14 10:55:00,39.93,39.99,39.9,39.99,13800.0,28.8568,28.9002,28.8352,28.9002,13800.0
2009-08-14 11:00:00,40.0,40.09,39.96,40.09,26200.0,28.9074,28.9725,28.8785,28.9725,26200.0
2009-08-14 11:05:00,40.08,40.1,40.02,40.03,11200.0,28.9652,28.9797,28.9219,28.9291,11200.0
2009-08-14 11:10:00,40.04,40.04,39.95,39.98,8600.0,28.9363,28.9363,28.8713,28.893,8600.0
2009-08-14 11:15:00,39.98,40.0,39.92,39.93,14700.0,28.893,28.9074,28.8496,28.8568,14700.0
2009-08-14 11:20:00,39.94,39.99,39.93,39.98,7000.0,28.8641,28.9002,28.8568,28.893,7000.0
2009-08-14 11:25:00,39.96,39.98,39.85,39.85,14000.0,28.8785,28.893,28.799,28.799,14000.0
2009-08-14 11:30:00,39.86,39.86,39.76,39.79,8700.0,28.8063,28.8063,28.734,28.7557,8700.0
2009-08-14 11:35:00,39.79,39.86,39.79,39.8,9700.0,28.7557,28.8063,28.7557,28.7629,9700.0
2009-08-14 11:40:00,39.79,39.81,39.77,39.81,8300.0,28.7557,28.7701,28.7412,28.7701,8300.0
2009-08-14 11:45:00,39.81,39.88,39.8,39.86,7300.0,28.7701,28.8207,28.7629,28.8063,7300.0
2009-08-14 11:50:00,39.86,39.87,39.69,39.69,11700.0,28.8063,28.8135,28.6834,28.6834,11700.0
2009-08-14 11:55:00,39.69,39.7,39.61,39.63,32000.0,28.6834,28.6906,28.6256,28.64,32000.0
2009-08-14 12:00:00,39.63,39.68,39.6,39.67,7200.0,28.64,28.6762,28.6184,28.6689,7200.0
2009-08-14 12:05:00,39.67,39.69,39.65,39.66,7700.0,28.6689,28.6834,28.6545,28.6617,7700.0
2009-08-14 12:10:00,39.65,39.68,39.65,39.66,5600.0,28.6545,28.6762,28.6545,28.6617,5600.0
2009-08-14 12:15:00,39.67,39.74,39.67,39.74,4600.0,28.6689,28.7195,28.6689,28.7195,4600.0
2009-08-14 12:20:00,39.74,39.74,39.67,39.69,7900.0,28.7195,28.7195,28.6689,28.6834,7900.0
2009-08-14 12:25:00,39.7,39.71,39.59,39.61,19500.0,28.6906,28.6978,28.6111,28.6256,19500.0
2009-08-14 12:30:00,39.6,39.6,39.52,39.56,16200.0,28.6184,28.6184,28.5605,28.5894,16200.0
2009-08-14 12:35:00,39.56,39.69,39.56,39.69,10800.0,28.5894,28.6834,28.5894,28.6834,10800.0
2009-08-14 12:40:00,39.69,39.73,39.68,39.71,12300.0,28.6834,28.7123,28.6762,28.6978,12300.0
2009-08-14 12:45:00,39.71,39.83,39.7,39.82,16800.0,28.6978,28.7846,28.6906,28.7773,16800.0
2009-08-14 12:50:00,39.82,39.88,39.82,39.83,13800.0,28.7773,28.8207,28.7773,28.7846,13800.0
2009-08-14 12:55:00,39.84,39.93,39.82,39.92,22900.0,28.7918,28.8568,28.7773,28.8496,22900.0
2009-08-14 13:00:00,39.92,39.98,39.9,39.98,9400.0,28.8496,28.893,28.8352,28.893,9400.0
2009-08-14 13:05:00,39.99,39.99,39.91,39.93,5200.0,28.9002,28.9002,28.8424,28.8568,5200.0
2009-08-14 13:10:00,39.91,39.93,39.86,39.89,6900.0,28.8424,28.8568,28.8063,28.8279,6900.0
2009-08-14 13:15:00,39.9,39.98,39.88,39.95,4100.0,28.8352,28.893,28.8207,28.8713,4100.0
2009-08-14 13:20:00,39.95,39.98,39.92,39.94,7000.0,28.8713,28.893,28.8496,28.8641,7000.0
2009-08-14 13:25:00,39.93,39.95,39.92,39.95,4400.0,28.8568,28.8713,28.8496,28.8713,4400.0
2009-08-14 13:30:00,39.94,39.95,39.86,39.87,7600.0,28.8641,28.8713,28.8063,28.8135,7600.0
2009-08-14 13:35:00,39.87,39.91,39.87,39.89,4200.0,28.8135,28.8424,28.8135,28.8279,4200.0
2009-08-14 13:40:00,39.88,39.9,39.88,39.9,1800.0,28.8207,28.8352,28.8207,28.8352,1800.0
2009-08-14 13:45:00,39.89,39.95,39.89,39.93,6700.0,28.8279,28.8713,28.8279,28.8568,6700.0
2009-08-14 13:50:00,39.93,39.95,39.91,39.91,3600.0,28.8568,28.8713,28.8424,28.8424,3600.0
2009-08-14 13:55:00,39.9,39.93,39.89,39.9,3000.0,28.8352,28.8568,28.8279,28.8352,3000.0
2009-08-14 14:00:00,39.91,39.93,39.9,39.93,3800.0,28.8424,28.8568,28.8352,28.8568,3800.0
2009-08-14 14:05:00,39.93,39.93,39.85,39.85,5100.0,28.8568,28.8568,28.799,28.799,5100.0
2009-08-14 14:10:00,39.85,39.88,39.82,39.88,6700.0,28.799,28.8207,28.7773,28.8207,6700.0
2009-08-14 14:15:00,39.88,39.88,39.82,39.82,8900.0,28.8207,28.8207,28.7773,28.7773,8900.0
2009-08-14 14:20:00,39.83,39.89,39.81,39.83,11200.0,28.7846,28.8279,28.7701,28.7846,11200.0
2009-08-14 14:25:00,39.83,39.88,39.81,39.83,7700.0,28.7846,28.8207,28.7701,28.7846,7700.0
2009-08-14 14:30:00,39.83,39.88,39.8,39.88,7200.0,28.7846,28.8207,28.7629,28.8207,7200.0
2009-08-14 14:35:00,39.87,39.88,39.83,39.84,5500.0,28.8135,28.8207,28.7846,28.7918,5500.0
2009-08-14 14:40:00,39.84,39.86,39.83,39.86,4600.0,28.7918,28.8063,28.7846,28.8063,4600.0
2009-08-14 14:45:00,39.85,39.91,39.85,39.9,6700.0,28.799,28.8424,28.799,28.8352,6700.0
2009-08-14 14:50:00,39.92,39.92,39.86,39.86,7600.0,28.8496,28.8496,28.8063,28.8063,7600.0
2009-08-14 14:55:00,39.84,39.89,39.83,39.89,5400.0,28.7918,28.8279,28.7846,28.8279,5400.0
2009-08-14 15:00:00,39.88,39.92,39.87,39.92,7500.0,28.8207,28.8496,28.8135,28.8496,7500.0
2009-08-14 15:05:00,39.9,39.96,39.9,39.92,6900.0,28.8352,28.8785,28.8352,28.8496,6900.0
2009-08-14 15:10:00,39.92,39.92,39.81,39.81,12300.0,28.8496,28.8496,28.7701,28.7701,12300.0
2009-08-14 15:15:00,39.8,39.83,39.79,39.83,9800.0,28.7629,28.7846,28.7557,28.7846,9800.0
2009-08-14 15:20:00,39.83,39.86,39.81,39.82,13200.0,28.7846,28.8063,28.7701,28.7773,13200.0
2009-08-14 15:25:00,39.81,39.82,39.73,39.74,11400.0,28.7701,28.7773,28.7123,28.7195,11400.0
2009-08-14 15:30:00,39.75,39.78,39.74,39.74,20600.0,28.7268,28.7484,28.7195,28.7195,20600.0
2009-08-14 15:35:00,39.74,39.87,39.73,39.85,18900.0,28.7195,28.8135,28.7123,28.799,18900.0
2009-08-14 15:40:00,39.85,39.86,39.78,39.86,24100.0,28.799,28.8063,28.7484,28.8063,24100.0
2009-08-14 15:45:00,39.86,39.96,39.86,39.91,33500.0,28.8063,28.8785,28.8063,28.8424,33500.0
2009-08-14 15:50:00,39.91,39.96,39.87,39.96,36900.0,28.8424,28.8785,28.8135,28.8785,36900.0
2009-08-14 15:55:00,39.95,40.01,39.95,40.01,47700.0,28.8713,28.9147,28.8713,28.9147,47700.0
2009-08-17 09:30:00,39.43,39.5,39.04,39.09,1500.0,28.4955,28.5461,28.2136,28.2498,1500.0
2009-08-17 09:35:00,39.03,39.13,38.9,38.9,47600.0,28.2064,28.2787,28.1125,28.1125,47600.0
2009-08-17 09:40:00,38.91,38.96,38.76,38.76,19200.0,28.1197,28.1558,28.0113,28.0113,19200.0
2009-08-17 09:45:00,38.76,38.76,38.46,38.56,45100.0,28.0113,28.0113,27.7945,27.8668,45100.0
2009-08-17 09:50:00,38.55,38.67,38.53,38.67,13400.0,27.8595,27.9463,27.8451,27.9463,13400.0
2009-08-17 09:55:00,38.67,38.85,38.66,38.75,8900.0,27.9463,28.0763,27.939,28.0041,8900.0
2009-08-17 10:00:00,38.76,38.78,38.65,38.78,7400.0,28.0113,28.0258,27.9318,28.0258,7400.0
2009-08-17 10:05:00,38.79,38.79,38.59,38.61,5500.0,28.033,28.033,27.8884,27.9029,5500.0
2009-08-17 10:10:00,38.62,38.62,38.52,38.58,12100.0,27.9101,27.9101,27.8379,27.8812,12100.0
2009-08-17 10:15:00,38.59,38.59,38.52,38.59,7300.0,27.8884,27.8884,27.8379,27.8884,7300.0
2009-08-17 10:20:00,38.58,38.63,38.54,38.56,5600.0,27.8812,27.9173,27.8523,27.8668,5600.0
2009-08-17 10:25:00,38.56,38.67,38.56,38.62,10300.0,27.8668,27.9463,27.8668,27.9101,10300.0
2009-08-17 10:30:00,38.63,38.75,38.61,38.74,6700.0,27.9173,28.0041,27.9029,27.9968,6700.0
2009-08-17 10:35:00,38.72,38.83,38.67,38.83,12400.0,27.9824,28.0619,27.9463,28.0619,12400.0
2009-08-17 10:40:00,38.83,38.86,38.71,38.74,10700.0,28.0619,28.0836,27.9752,27.9968,10700.0
2009-08-17 10:45:00,38.72,38.8,38.68,38.68,7500.0,27.9824,28.0402,27.9535,27.9535,7500.0
2009-08-17 10:50:00,38.7,38.75,38.68,38.68,2700.0,27.9679,28.0041,27.9535,27.9535,2700.0
2009-08-17 10:55:00,38.67,38.67,38.57,38.62,6000.0,27.9463,27.9463,27.874,27.9101,6000.0
2009-08-17 11:00:00,38.62,38.65,38.56,38.58,3300.0,27.9101,27.9318,27.8668,27.8812,3300.0
2009-08-17 11:05:00,38.57,38.6,38.54,38.54,3000.0,27.874,27.8957,27.8523,27.8523,3000.0
2009-08-17 11:10:00,38.56,38.56,38.54,38.55,1400.0,27.8668,27.8668,27.8523,27.8595,1400.0
2009-08-17 11:15:00,38.54,38.54,38.43,38.47,9300.0,27.8523,27.8523,27.7728,27.8017,9300.0
2009-08-17 11:20:00,38.48,38.62,38.47,38.62,3800.0,27.8089,27.9101,27.8017,27.9101,3800.0
2009-08-17 11:25:00,38.63,38.74,38.63,38.67,7000.0,27.9173,27.9968,27.9173,27.9463,7000.0
2009-08-17 11:30:00,38.66,38.66,38.53,38.53,2700.0,27.939,27.939,27.8451,27.8451,2700.0
2009-08-17 11:35:00,38.54,38.56,38.53,38.56,3100.0,27.8523,27.8668,27.8451,27.8668,3100.0
2009-08-17 11:40:00,38.55,38.69,38.55,38.68,7900.0,27.8595,27.9607,27.8595,27.9535,7900.0
2009-08-17 11:45:00,38.7,38.7,38.68,38.68,2100.0,27.9679,27.9679,27.9535,27.9535,2100.0
2009-08-17 11:50:00,38.68,38.71,38.68,38.7,5100.0,27.9535,27.9752,27.9535,27.9679,5100.0
2009-08-17 11:55:00,38.71,38.78,38.71,38.71,4100.0,27.9752,28.0258,27.9752,27.9752,4100.0
2009-08-17 12:00:00,38.7,38.71,38.63,38.63,9100.0,27.9679,27.9752,27.9173,27.9173,9100.0
2009-08-17 12:05:00,38.63,38.64,38.56,38.58,6500.0,27.9173,27.9246,27.8668,27.8812,6500.0
2009-08-17 12:10:00,38.58,38.67,38.57,38.67,4600.0,27.8812,27.9463,27.874,27.9463,4600.0
2009-08-17 12:15:00,38.67,38.67,38.64,38.65,3500.0,27.9463,27.9463,27.9246,27.9318,3500.0
2009-08-17 12:20:00,38.64,38.68,38.63,38.67,4500.0,27.9246,27.9535,27.9173,27.9463,4500.0
2009-08-17 12:25:00,38.67,38.67,38.63,38.66,3500.0,27.9463,27.9463,27.9173,27.939,3500.0
2009-08-17 12:30:00,38.67,38.75,38.67,38.75,4300.0,27.9463,28.0041,27.9463,28.0041,4300.0
2009-08-17 12:35:00,38.74,38.74,38.66,38.66,3400.0,27.9968,27.9968,27.939,27.939,3400.0
2009-08-17 12:40:00,38.64,38.64,38.57,38.57,3000.0,27.9246,27.9246,27.874,27.874,3000.0
2009-08-17 12:45:00,38.58,38.67,38.58,38.67,6300.0,27.8812,27.9463,27.8812,27.9463,6300.0
2009-08-17 12:50:00,38.68,38.69,38.65,38.66,1900.0,27.9535,27.9607,27.9318,27.939,1900.0
2009-08-17 12:55:00,38.65,38.66,38.62,38.65,2400.0,27.9318,27.939,27.9101,27.9318,2400.0
2009-08-17 13:00:00,38.62,38.62,38.53,38.56,5400.0,27.9101,27.9101,27.8451,27.8668,5400.0
2009-08-17 13:05:00,38.55,38.55,38.47,38.49,6300.0,27.8595,27.8595,27.8017,27.8162,6300.0
2009-08-17 13:10:00,38.49,38.5,38.48,38.5,1600.0,27.8162,27.8234,27.8089,27.8234,1600.0
2009-08-17 13:15:00,38.52,38.54,38.48,38.51,4000.0,27.8379,27.8523,27.8089,27.8306,4000.0
2009-08-17 13:20:00,38.5,38.55,38.49,38.54,3400.0,27.8234,27.8595,27.8162,27.8523,3400.0
2009-08-17 13:25:00,38.54,38.57,38.53,38.57,5100.0,27.8523,27.874,27.8451,27.874,5100.0
2009-08-17 13:30:00,38.55,38.55,38.48,38.54,3800.0,27.8595,27.8595,27.8089,27.8523,3800.0
2009-08-17 13:35:00,38.54,38.56,38.51,38.51,5000.0,27.8523,27.8668,27.8306,27.8306,5000.0
2009-08-17 13:40:00,38.51,38.55,38.44,38.55,5000.0,27.8306,27.8595,27.78,27.8595,5000.0
2009-08-17 13:45:00,38.56,38.58,38.53,38.53,4600.0,27.8668,27.8812,27.8451,27.8451,4600.0
2009-08-17 13:50:00,38.53,38.56,38.51,38.54,3400.0,27.8451,27.8668,27.8306,27.8523,3400.0
2009-08-17 13:55:00,38.53,38.64,38.52,38.63,6000.0,27.8451,27.9246,27.8379,27.9173,6000.0
2009-08-17 14:00:00,38.63,38.64,38.6,38.62,6500.0,27.9173,27.9246,27.8957,27.9101,6500.0
2009-08-17 14:05:00,38.63,38.65,38.61,38.65,4800.0,27.9173,27.9318,27.9029,27.9318,4800.0
2009-08-17 14:10:00,38.63,38.67,38.62,38.62,2700.0,27.9173,27.9463,27.9101,27.9101,2700.0
2009-08-17 14:15:00,38.61,38.63,38.6,38.62,3300.0,27.9029,27.9173,27.8957,27.9101,3300.0
2009-08-17 14:20:00,38.61,38.63,38.56,38.59,4800.0,27.9029,27.9173,27.8668,27.8884,4800.0
2009-08-17 14:25:00,38.59,38.63,38.58,38.63,2700.0,27.8884,27.9173,27.8812,27.9173,2700.0
2009-08-17 14:30:00,38.62,38.7,38.6,38.7,9600.0,27.9101,27.9679,27.8957,27.9679,9600.0
2009-08-17 14:35:00,38.67,38.68,38.64,38.65,5400.0,27.9463,27.9535,27.9246,27.9318,5400.0
2009-08-17 14:40:00,38.64,38.65,38.58,38.59,6900.0,27.9246,27.9318,27.8812,27.8884,6900.0
2009-08-17 14:45:00,38.59,38.62,38.5,38.52,12500.0,27.8884,27.9101,27.8234,27.8379,12500.0
2009-08-17 14:50:00,38.51,38.53,38.45,38.46,10600.0,27.8306,27.8451,27.7873,27.7945,10600.0
2009-08-17 14:55:00,38.46,38.47,38.43,38.44,18500.0,27.7945,27.8017,27.7728,27.78,18500.0
2009-08-17 15:00:00,38.44,38.56,38.43,38.56,13800.0,27.78,27.8668,27.7728,27.8668,13800.0
2009-08-17 15:05:00,38.57,38.6,38.53,38.56,7700.0,27.874,27.8957,27.8451,27.8668,7700.0
2009-08-17 15:10:00,38.56,38.57,38.47,38.5,9400.0,27.8668,27.874,27.8017,27.8234,9400.0
2009-08-17 15:15:00,38.49,38.54,38.47,38.49,7900.0,27.8162,27.8523,27.8017,27.8162,7900.0
2009-08-17 15:20:00,38.51,38.55,38.44,38.44,9400.0,27.8306,27.8595,27.78,27.78,9400.0
2009-08-17 15:25:00,38.44,38.47,38.37,38.46,16300.0,27.78,27.8017,27.7294,27.7945,16300.0
2009-08-17 15:30:00,38.45,38.48,38.42,38.48,16500.0,27.7873,27.8089,27.7656,27.8089,16500.0
2009-08-17 15:35:00,38.47,38.5,38.45,38.46,14300.0,27.8017,27.8234,27.7873,27.7945,14300.0
2009-08-17 15:40:00,38.46,38.51,38.36,38.51,53800.0,27.7945,27.8306,27.7222,27.8306,53800.0
2009-08-17 15:45:00,38.51,38.62,38.5,38.55,76600.0,27.8306,27.9101,27.8234,27.8595,76600.0
2009-08-17 15:50:00,38.56,38.64,38.53,38.6,39900.0,27.8668,27.9246,27.8451,27.8957,39900.0
2009-08-17 15:55:00,38.59,38.63,38.51,38.51,50300.0,27.8884,27.9173,27.8306,27.8306,50300.0
2009-08-18 09:30:00,38.67,39.05,38.67,38.85,9600.0,27.9463,28.2209,27.9463,28.0763,9600.0
2009-08-18 09:35:00,38.84,39.14,38.82,38.82,13900.0,28.0691,28.2859,28.0547,28.0547,13900.0
2009-08-18 09:40:00,38.84,38.87,38.7,38.86,8900.0,28.0691,28.0908,27.9679,28.0836,8900.0
2009-08-18 09:45:00,38.88,38.88,38.73,38.74,10000.0,28.098,28.098,27.9896,27.9968,10000.0
2009-08-18 09:50:00,38.73,38.79,38.58,38.79,9900.0,27.9896,28.033,27.8812,28.033,9900.0
2009-08-18 09:55:00,38.77,38.81,38.71,38.74,8800.0,28.0185,28.0474,27.9752,27.9968,8800.0
2009-08-18 10:00:00,38.72,38.75,38.67,38.74,22900.0,27.9824,28.0041,27.9463,27.9968,22900.0
2009-08-18 10:05:00,38.74,38.75,38.66,38.68,15300.0,27.9968,28.0041,27.939,27.9535,15300.0
2009-08-18 10:10:00,38.68,38.7,38.66,38.67,12700.0,27.9535,27.9679,27.939,27.9463,12700.0
2009-08-18 10:15:00,38.67,38.75,38.65,38.66,11200.0,27.9463,28.0041,27.9318,27.939,11200.0
2009-08-18 10:20:00,38.69,38.72,38.64,38.64,6200.0,27.9607,27.9824,27.9246,27.9246,6200.0
2009-08-18 10:25:00,38.66,38.66,38.53,38.53,8300.0,27.939,27.939,27.8451,27.8451,8300.0
2009-08-18 10:30:00,38.53,38.54,38.49,38.52,9800.0,27.8451,27.8523,27.8162,27.8379,9800.0
2009-08-18 10:35:00,38.52,38.59,38.45,38.55,18700.0,27.8379,27.8884,27.7873,27.8595,18700.0
2009-08-18 10:40:00,38.55,38.59,38.53,38.55,10000.0,27.8595,27.8884,27.8451,27.8595,10000.0
2009-08-18 10:45:00,38.57,38.58,38.51,38.53,10000.0,27.874,27.8812,27.8306,27.8451,10000.0
2009-08-18 10:50:00,38.55,38.55,38.48,38.51,15600.0,27.8595,27.8595,27.8089,27.8306,15600.0
2009-08-18 10:55:00,38.51,38.56,38.51,38.55,17300.0,27.8306,27.8668,27.8306,27.8595,17300.0
2009-08-18 11:00:00,38.56,38.65,38.51,38.57,32000.0,27.8668,27.9318,27.8306,27.874,32000.0
2009-08-18 11:05:00,38.57,38.61,38.54,38.61,6600.0,27.874,27.9029,27.8523,27.9029,6600.0
2009-08-18 11:10:00,38.63,38.75,38.63,38.74,6600.0,27.9173,28.0041,27.9173,27.9968,6600.0
2009-08-18 11:15:00,38.75,38.76,38.71,38.72,9100.0,28.0041,28.0113,27.9752,27.9824,9100.0
2009-08-18 11:20:00,38.72,38.75,38.7,38.75,9000.0,27.9824,28.0041,27.9679,28.0041,9000.0
2009-08-18 11:25:00,38.75,38.82,38.74,38.76,9900.0,28.0041,28.0547,27.9968,28.0113,9900.0
2009-08-18 11:30:00,38.78,38.89,38.75,38.83,16700.0,28.0258,28.1052,28.0041,28.0619,16700.0
2009-08-18 11:35:00,38.85,38.86,38.82,38.84,11300.0,28.0763,28.0836,28.0547,28.0691,11300.0
2009-08-18 11:40:00,38.84,38.85,38.74,38.75,26300.0,28.0691,28.0763,27.9968,28.0041,26300.0
2009-08-18 11:45:00,38.74,38.75,38.68,38.69,11200.0,27.9968,28.0041,27.9535,27.9607,11200.0
2009-08-18 11:50:00,38.69,38.77,38.68,38.74,12300.0,27.9607,28.0185,27.9535,27.9968,12300.0
2009-08-18 11:55:00,38.74,38.76,38.68,38.69,11800.0,27.9968,28.0113,27.9535,27.9607,11800.0
2009-08-18 12:00:00,38.69,38.82,38.68,38.81,9100.0,27.9607,28.0547,27.9535,28.0474,9100.0
2009-08-18 12:05:00,38.82,38.83,38.76,38.82,17900.0,28.0547,28.0619,28.0113,28.0547,17900.0
2009-08-18 12:10:00,38.8,38.84,38.8,38.83,8600.0,28.0402,28.0691,28.0402,28.0619,8600.0
2009-08-18 12:15:00,38.83,38.83,38.77,38.83,12200.0,28.0619,28.0619,28.0185,28.0619,12200.0
2009-08-18 12:20:00,38.83,38.89,38.83,38.88,7900.0,28.0619,28.1052,28.0619,28.098,7900.0
2009-08-18 12:25:00,38.88,38.91,38.87,38.9,5400.0,28.098,28.1197,28.0908,28.1125,5400.0
2009-08-18 12:30:00,38.91,38.96,38.91,38.91,7400.0,28.1197,28.1558,28.1197,28.1197,7400.0
2009-08-18 12:35:00,38.91,38.91,38.87,38.89,15600.0,28.1197,28.1197,28.0908,28.1052,15600.0
2009-08-18 12:40:00,38.9,38.98,38.89,38.97,12500.0,28.1125,28.1703,28.1052,28.1631,12500.0
2009-08-18 12:45:00,38.95,39.02,38.95,38.99,7700.0,28.1486,28.1992,28.1486,28.1775,7700.0
2009-08-18 12:50:00,38.98,38.98,38.93,38.95,5900.0,28.1703,28.1703,28.1342,28.1486,5900.0
2009-08-18 12:55:00,38.94,38.99,38.93,38.98,6100.0,28.1414,28.1775,28.1342,28.1703,6100.0
2009-08-18 13:00:00,38.98,39.03,38.98,39.02,12200.0,28.1703,28.2064,28.1703,28.1992,12200.0
2009-08-18 13:05:00,39.03,39.03,38.98,39.0,11600.0,28.2064,28.2064,28.1703,28.1847,11600.0
2009-08-18 13:10:00,38.99,39.0,38.85,38.85,11600.0,28.1775,28.1847,28.0763,28.0763,11600.0
2009-08-18 13:15:00,38.85,38.87,38.83,38.87,6300.0,28.0763,28.0908,28.0619,28.0908,6300.0
2009-08-18 13:20:00,38.87,38.93,38.87,38.92,4500.0,28.0908,28.1342,28.0908,28.1269,4500.0
2009-08-18 13:25:00,38.93,38.96,38.92,38.96,8100.0,28.1342,28.1558,28.1269,28.1558,8100.0
2009-08-18 13:30:00,38.96,38.97,38.88,38.9,10800.0,28.1558,28.1631,28.098,28.1125,10800.0
2009-08-18 13:35:00,38.9,38.91,38.78,38.79,14300.0,28.1125,28.1197,28.0258,28.033,14300.0
2009-08-18 13:40:00,38.79,38.8,38.77,38.8,5700.0,28.033,28.0402,28.0185,28.0402,5700.0
2009-08-18 13:45:00,38.81,38.83,38.79,38.82,8100.0,28.0474,28.0619,28.033,28.0547,8100.0
2009-08-18 13:50:00,38.83,38.88,38.81,38.81,8900.0,28.0619,28.098,28.0474,28.0474,8900.0
2009-08-18 13:55:00,38.82,38.82,38.78,38.8,9800.0,28.0547,28.0547,28.0258,28.0402,9800.0
2009-08-18 14:00:00,38.8,38.91,38.79,38.89,5500.0,28.0402,28.1197,28.033,28.1052,5500.0
2009-08-18 14:05:00,38.9,38.93,38.89,38.92,6800.0,28.1125,28.1342,28.1052,28.1269,6800.0
2009-08-18 14:10:00,38.92,38.95,38.92,38.93,11000.0,28.1269,28.1486,28.1269,28.1342,11000.0
2009-08-18 14:15:00,38.94,38.94,38.87,38.88,14000.0,28.1414,28.1414,28.0908,28.098,14000.0
2009-08-18 14:20:00,38.88,38.9,38.87,38.88,6100.0,28.098,28.1125,28.0908,28.098,6100.0
2009-08-18 14:25:00,38.91,38.95,38.89,38.95,21500.0,28.1197,28.1486,28.1052,28.1486,21500.0
2009-08-18 14:30:00,38.94,38.98,38.88,38.88,18200.0,28.1414,28.1703,28.098,28.098,18200.0
2009-08-18 14:35:00,38.88,38.88,38.83,38.85,11200.0,28.098,28.098,28.0619,28.0763,11200.0
2009-08-18 14:40:00,38.84,38.85,38.81,38.82,10300.0,28.0691,28.0763,28.0474,28.0547,10300.0
2009-08-18 14:45:00,38.82,38.9,38.82,38.9,7900.0,28.0547,28.1125,28.0547,28.1125,7900.0
2009-08-18 14:50:00,38.89,38.94,38.86,38.88,10800.0,28.1052,28.1414,28.0836,28.098,10800.0
2009-08-18 14:55:00,38.89,38.9,38.85,38.85,6000.0,28.1052,28.1125,28.0763,28.0763,6000.0
2009-08-18 15:00:00,38.86,38.95,38.85,38.93,14800.0,28.0836,28.1486,28.0763,28.1342,14800.0
2009-08-18 15:05:00,38.93,38.99,38.92,38.98,8600.0,28.1342,28.1775,28.1269,28.1703,8600.0
2009-08-18 15:10:00,38.99,39.01,38.95,38.96,15300.0,28.1775,28.192,28.1486,28.1558,15300.0
2009-08-18 15:15:00,38.97,39.01,38.96,39.0,14800.0,28.1631,28.192,28.1558,28.1847,14800.0
2009-08-18 15:20:00,39.0,39.04,38.99,39.0,12600.0,28.1847,28.2136,28.1775,28.1847,12600.0
2009-08-18 15:25:00,39.01,39.03,38.98,39.0,28400.0,28.192,28.2064,28.1703,28.1847,28400.0
2009-08-18 15:30:00,39.01,39.04,38.98,39.01,27900.0,28.192,28.2136,28.1703,28.192,27900.0
2009-08-18 15:35:00,39.03,39.03,38.94,38.95,30900.0,28.2064,28.2064,28.1414,28.1486,30900.0
2009-08-18 15:40:00,38.95,39.0,38.93,38.95,31400.0,28.1486,28.1847,28.1342,28.1486,31400.0
2009-08-18 15:45:00,38.94,38.99,38.94,38.98,67400.0,28.1414,28.1775,28.1414,28.1703,67400.0
2009-08-18 15:50:00,38.98,39.04,38.92,38.92,39100.0,28.1703,28.2136,28.1269,28.1269,39100.0
2009-08-18 15:55:00,38.92,39.02,38.91,39.02,113300.0,28.1269,28.1992,28.1197,28.1992,113300.0
2009-08-19 09:30:00,38.75,38.9,38.52,38.88,33800.0,28.0041,28.1125,27.8379,28.098,33800.0
2009-08-19 09:35:00,38.88,38.92,38.57,38.72,27800.0,28.098,28.1269,27.874,27.9824,27800.0
2009-08-19 09:40:00,38.71,38.85,38.54,38.72,24000.0,27.9752,28.0763,27.8523,27.9824,24000.0
2009-08-19 09:45:00,38.74,38.85,38.69,38.71,17200.0,27.9968,28.0763,27.9607,27.9752,17200.0
2009-08-19 09:50:00,38.69,38.76,38.58,38.67,19300.0,27.9607,28.0113,27.8812,27.9463,19300.0
2009-08-19 09:55:00,38.66,38.85,38.66,38.74,19400.0,27.939,28.0763,27.939,27.9968,19400.0
2009-08-19 10:00:00,38.72,38.86,38.72,38.84,28500.0,27.9824,28.0836,27.9824,28.0691,28500.0
2009-08-19 10:05:00,38.83,38.85,38.79,38.84,13900.0,28.0619,28.0763,28.033,28.0691,13900.0
2009-08-19 10:10:00,38.84,38.88,38.71,38.74,16700.0,28.0691,28.098,27.9752,27.9968,16700.0
2009-08-19 10:15:00,38.74,38.82,38.72,38.76,5100.0,27.9968,28.0547,27.9824,28.0113,5100.0
2009-08-19 10:20:00,38.78,38.81,38.75,38.8,6300.0,28.0258,28.0474,28.0041,28.0402,6300.0
2009-08-19 10:25:00,38.77,38.79,38.7,38.71,4200.0,28.0185,28.033,27.9679,27.9752,4200.0
2009-08-19 10:30:00,38.73,39.02,38.73,38.79,25100.0,27.9896,28.1992,27.9896,28.033,25100.0
2009-08-19 10:35:00,38.8,38.94,38.77,38.89,11700.0,28.0402,28.1414,28.0185,28.1052,11700.0
2009-08-19 10:40:00,38.88,38.89,38.82,38.83,4600.0,28.098,28.1052,28.0547,28.0619,4600.0
2009-08-19 10:45:00,38.85,38.88,38.72,38.72,3600.0,28.0763,28.098,27.9824,27.9824,3600.0
2009-08-19 10:50:00,38.74,38.77,38.69,38.76,10000.0,27.9968,28.0185,27.9607,28.0113,10000.0
2009-08-19 10:55:00,38.77,38.78,38.67,38.69,9300.0,28.0185,28.0258,27.9463,27.9607,9300.0
2009-08-19 11:00:00,38.71,38.86,38.69,38.85,9700.0,27.9752,28.0836,27.9607,28.0763,9700.0
2009-08-19 11:05:00,38.86,38.88,38.84,38.84,4100.0,28.0836,28.098,28.0691,28.0691,4100.0
2009-08-19 11:10:00,38.84,38.84,38.76,38.83,3900.0,28.0691,28.0691,28.0113,28.0619,3900.0
2009-08-19 11:15:00,38.83,38.85,38.82,38.82,5500.0,28.0619,28.0763,28.0547,28.0547,5500.0
2009-08-19 11:20:00,38.82,38.82,38.71,38.75,5900.0,28.0547,28.0547,27.9752,28.0041,5900.0
2009-08-19 11:25:00,38.75,38.79,38.75,38.79,3000.0,28.0041,28.033,28.0041,28.033,3000.0
2009-08-19 11:30:00,38.79,38.85,38.77,38.79,4600.0,28.033,28.0763,28.0185,28.033,4600.0
2009-08-19 11:35:00,38.8,38.81,38.75,38.79,7700.0,28.0402,28.0474,28.0041,28.033,7700.0
2009-08-19 11:40:00,38.8,38.9,38.77,38.86,6700.0,28.0402,28.1125,28.0185,28.0836,6700.0
2009-08-19 11:45:00,38.88,38.95,38.85,38.93,3400.0,28.098,28.1486,28.0763,28.1342,3400.0
2009-08-19 11:50:00,38.98,39.06,38.95,39.02,13400.0,28.1703,28.2281,28.1486,28.1992,13400.0
2009-08-19 11:55:00,39.04,39.09,39.03,39.05,10400.0,28.2136,28.2498,28.2064,28.2209,10400.0
2009-08-19 12:00:00,39.06,39.06,38.97,39.01,10500.0,28.2281,28.2281,28.1631,28.192,10500.0
2009-08-19 12:05:00,39.02,39.27,39.02,39.26,8300.0,28.1992,28.3799,28.1992,28.3726,8300.0
2009-08-19 12:10:00,39.24,39.32,39.2,39.23,6000.0,28.3582,28.416,28.3293,28.351,6000.0
2009-08-19 12:15:00,39.23,39.23,39.11,39.12,7200.0,28.351,28.351,28.2642,28.2715,7200.0
2009-08-19 12:20:00,39.11,39.18,39.09,39.18,5600.0,28.2642,28.3148,28.2498,28.3148,5600.0
2009-08-19 12:25:00,39.18,39.18,39.15,39.18,7800.0,28.3148,28.3148,28.2931,28.3148,7800.0
2009-08-19 12:30:00,39.2,39.21,39.15,39.16,5000.0,28.3293,28.3365,28.2931,28.3004,5000.0
2009-08-19 12:35:00,39.16,39.25,39.15,39.25,4400.0,28.3004,28.3654,28.2931,28.3654,4400.0
2009-08-19 12:40:00,39.23,39.23,39.21,39.23,3100.0,28.351,28.351,28.3365,28.351,3100.0
2009-08-19 12:45:00,39.23,39.24,39.21,39.24,2000.0,28.351,28.3582,28.3365,28.3582,2000.0
2009-08-19 12:50:00,39.24,39.34,39.23,39.34,6600.0,28.3582,28.4305,28.351,28.4305,6600.0
2009-08-19 12:55:00,39.31,39.34,39.31,39.31,4100.0,28.4088,28.4305,28.4088,28.4088,4100.0
2009-08-19 13:00:00,39.32,39.34,39.3,39.32,7100.0,28.416,28.4305,28.4015,28.416,7100.0
2009-08-19 13:05:00,39.33,39.4,39.32,39.4,5200.0,28.4232,28.4738,28.416,28.4738,5200.0
2009-08-19 13:10:00,39.4,39.47,39.4,39.43,10500.0,28.4738,28.5244,28.4738,28.4955,10500.0
2009-08-19 13:15:00,39.42,39.44,39.41,39.44,3200.0,28.4883,28.5027,28.481,28.5027,3200.0
2009-08-19 13:20:00,39.43,39.49,39.43,39.44,5500.0,28.4955,28.5389,28.4955,28.5027,5500.0
2009-08-19 13:25:00,39.44,39.44,39.39,39.4,3300.0,28.5027,28.5027,28.4666,28.4738,3300.0
2009-08-19 13:30:00,39.39,39.39,39.37,39.37,900.0,28.4666,28.4666,28.4521,28.4521,900.0
2009-08-19 13:35:00,39.37,39.42,39.37,39.41,6200.0,28.4521,28.4883,28.4521,28.481,6200.0
2009-08-19 13:40:00,39.41,39.41,39.38,39.38,3400.0,28.481,28.481,28.4594,28.4594,3400.0
2009-08-19 13:45:00,39.37,39.39,39.31,39.38,6400.0,28.4521,28.4666,28.4088,28.4594,6400.0
2009-08-19 13:50:00,39.39,39.46,39.37,39.43,6200.0,28.4666,28.5172,28.4521,28.4955,6200.0
2009-08-19 13:55:00,39.42,39.44,39.41,39.41,3600.0,28.4883,28.5027,28.481,28.481,3600.0
2009-08-19 14:00:00,39.43,39.44,39.38,39.38,7000.0,28.4955,28.5027,28.4594,28.4594,7000.0
2009-08-19 14:05:00,39.4,39.4,39.34,39.38,6300.0,28.4738,28.4738,28.4305,28.4594,6300.0
2009-08-19 14:10:00,39.38,39.4,39.34,39.36,5500.0,28.4594,28.4738,28.4305,28.4449,5500.0
2009-08-19 14:15:00,39.37,39.4,39.36,39.39,3700.0,28.4521,28.4738,28.4449,28.4666,3700.0
2009-08-19 14:20:00,39.4,39.42,39.35,39.35,13700.0,28.4738,28.4883,28.4377,28.4377,13700.0
2009-08-19 14:25:00,39.36,39.36,39.34,39.34,4400.0,28.4449,28.4449,28.4305,28.4305,4400.0
2009-08-19 14:30:00,39.35,39.36,39.27,39.29,8500.0,28.4377,28.4449,28.3799,28.3943,8500.0
2009-08-19 14:35:00,39.29,39.29,39.26,39.27,6800.0,28.3943,28.3943,28.3726,28.3799,6800.0
2009-08-19 14:40:00,39.27,39.29,39.21,39.22,12100.0,28.3799,28.3943,28.3365,28.3437,12100.0
2009-08-19 14:45:00,39.22,39.24,39.19,39.2,5200.0,28.3437,28.3582,28.3221,28.3293,5200.0
2009-08-19 14:50:00,39.2,39.22,39.17,39.22,4500.0,28.3293,28.3437,28.3076,28.3437,4500.0
2009-08-19 14:55:00,39.24,39.33,39.22,39.29,7300.0,28.3582,28.4232,28.3437,28.3943,7300.0
2009-08-19 15:00:00,39.3,39.31,39.22,39.23,13900.0,28.4015,28.4088,28.3437,28.351,13900.0
2009-08-19 15:05:00,39.22,39.24,39.16,39.16,8300.0,28.3437,28.3582,28.3004,28.3004,8300.0
2009-08-19 15:10:00,39.18,39.18,39.07,39.14,14000.0,28.3148,28.3148,28.2353,28.2859,14000.0
2009-08-19 15:15:00,39.15,39.15,39.11,39.11,9200.0,28.2931,28.2931,28.2642,28.2642,9200.0
2009-08-19 15:20:00,39.13,39.15,39.09,39.15,16200.0,28.2787,28.2931,28.2498,28.2931,16200.0
2009-08-19 15:25:00,39.15,39.21,39.15,39.21,20600.0,28.2931,28.3365,28.2931,28.3365,20600.0
2009-08-19 15:30:00,39.21,39.22,39.19,39.22,37700.0,28.3365,28.3437,28.3221,28.3437,37700.0
2009-08-19 15:35:00,39.2,39.28,39.2,39.28,17600.0,28.3293,28.3871,28.3293,28.3871,17600.0
2009-08-19 15:40:00,39.28,39.34,39.25,39.25,43600.0,28.3871,28.4305,28.3654,28.3654,43600.0
2009-08-19 15:45:00,39.25,39.28,39.22,39.23,30700.0,28.3654,28.3871,28.3437,28.351,30700.0
2009-08-19 15:50:00,39.23,39.32,39.23,39.31,17800.0,28.351,28.416,28.351,28.4088,17800.0
2009-08-19 15:55:00,39.31,39.38,39.31,39.36,48400.0,28.4088,28.4594,28.4088,28.4449,48400.0
2009-08-20 09:30:00,39.37,39.61,39.06,39.28,26500.0,28.4521,28.6256,28.2281,28.3871,26500.0
2009-08-20 09:35:00,39.25,39.58,39.25,39.38,15700.0,28.3654,28.6039,28.3654,28.4594,15700.0
2009-08-20 09:40:00,39.44,39.52,39.28,39.28,40600.0,28.5027,28.5605,28.3871,28.3871,40600.0
2009-08-20 09:45:00,39.29,39.45,39.29,39.43,18200.0,28.3943,28.51,28.3943,28.4955,18200.0
2009-08-20 09:50:00,39.41,39.47,39.21,39.44,17800.0,28.481,28.5244,28.3365,28.5027,17800.0
2009-08-20 09:55:00,39.44,39.53,39.41,39.52,7100.0,28.5027,28.5678,28.481,28.5605,7100.0
2009-08-20 10:00:00,39.53,39.6,39.48,39.5,4600.0,28.5678,28.6184,28.5316,28.5461,4600.0
2009-08-20 10:05:00,39.4,39.46,39.3,39.33,6500.0,28.4738,28.5172,28.4015,28.4232,6500.0
2009-08-20 10:10:00,39.3,39.33,39.23,39.29,17200.0,28.4015,28.4232,28.351,28.3943,17200.0
2009-08-20 10:15:00,39.27,39.29,39.18,39.29,22500.0,28.3799,28.3943,28.3148,28.3943,22500.0
2009-08-20 10:20:00,39.27,39.33,39.19,39.25,30500.0,28.3799,28.4232,28.3221,28.3654,30500.0
2009-08-20 10:25:00,39.25,39.27,39.2,39.24,11300.0,28.3654,28.3799,28.3293,28.3582,11300.0
2009-08-20 10:30:00,39.26,39.34,39.23,39.28,18400.0,28.3726,28.4305,28.351,28.3871,18400.0
2009-08-20 10:35:00,39.25,39.28,39.24,39.25,31000.0,28.3654,28.3871,28.3582,28.3654,31000.0
2009-08-20 10:40:00,39.26,39.35,39.25,39.3,7600.0,28.3726,28.4377,28.3654,28.4015,7600.0
2009-08-20 10:45:00,39.32,39.33,39.23,39.26,7300.0,28.416,28.4232,28.351,28.3726,7300.0
2009-08-20 10:50:00,39.27,39.29,39.25,39.27,5100.0,28.3799,28.3943,28.3654,28.3799,5100.0
2009-08-20 10:55:00,39.27,39.29,39.24,39.24,5100.0,28.3799,28.3943,28.3582,28.3582,5100.0
2009-08-20 11:00:00,39.24,39.27,39.21,39.27,4100.0,28.3582,28.3799,28.3365,28.3799,4100.0
2009-08-20 11:05:00,39.29,39.31,39.26,39.31,6200.0,28.3943,28.4088,28.3726,28.4088,6200.0
2009-08-20 11:10:00,39.31,39.32,39.27,39.27,7600.0,28.4088,28.416,28.3799,28.3799,7600.0
2009-08-20 11:15:00,39.29,39.33,39.29,39.33,1800.0,28.3943,28.4232,28.3943,28.4232,1800.0
2009-08-20 11:20:00,39.31,39.36,39.23,39.23,48300.0,28.4088,28.4449,28.351,28.351,48300.0
2009-08-20 11:25:00,39.23,39.29,39.23,39.27,6300.0,28.351,28.3943,28.351,28.3799,6300.0
2009-08-20 11:30:00,39.28,39.31,39.27,39.29,9500.0,28.3871,28.4088,28.3799,28.3943,9500.0
2009-08-20 11:35:00,39.29,39.29,39.14,39.15,5300.0,28.3943,28.3943,28.2859,28.2931,5300.0
2009-08-20 11:40:00,39.15,39.2,39.15,39.16,9300.0,28.2931,28.3293,28.2931,28.3004,9300.0
2009-08-20 11:45:00,39.17,39.17,39.14,39.15,3300.0,28.3076,28.3076,28.2859,28.2931,3300.0
2009-08-20 11:50:00,39.14,39.15,39.01,39.07,21000.0,28.2859,28.2931,28.192,28.2353,21000.0
2009-08-20 11:55:00,39.09,39.09,39.0,39.06,25000.0,28.2498,28.2498,28.1847,28.2281,25000.0
2009-08-20 12:00:00,39.06,39.09,39.03,39.06,11700.0,28.2281,28.2498,28.2064,28.2281,11700.0
2009-08-20 12:05:00,39.07,39.14,39.07,39.13,6300.0,28.2353,28.2859,28.2353,28.2787,6300.0
2009-08-20 12:10:00,39.14,39.14,39.09,39.11,9100.0,28.2859,28.2859,28.2498,28.2642,9100.0
2009-08-20 12:15:00,39.11,39.12,39.08,39.12,5400.0,28.2642,28.2715,28.2426,28.2715,5400.0
2009-08-20 12:20:00,39.12,39.13,39.09,39.12,5000.0,28.2715,28.2787,28.2498,28.2715,5000.0
2009-08-20 12:25:00,39.12,39.14,39.12,39.14,3300.0,28.2715,28.2859,28.2715,28.2859,3300.0
2009-08-20 12:30:00,39.13,39.13,39.09,39.1,4700.0,28.2787,28.2787,28.2498,28.257,4700.0
2009-08-20 12:35:00,39.09,39.12,39.07,39.12,5500.0,28.2498,28.2715,28.2353,28.2715,5500.0
2009-08-20 12:40:00,39.12,39.16,39.11,39.15,4300.0,28.2715,28.3004,28.2642,28.2931,4300.0
2009-08-20 12:45:00,39.15,39.19,39.13,39.18,6800.0,28.2931,28.3221,28.2787,28.3148,6800.0
2009-08-20 12:50:00,39.19,39.21,39.17,39.18,2400.0,28.3221,28.3365,28.3076,28.3148,2400.0
2009-08-20 12:55:00,39.14,39.17,39.12,39.12,4300.0,28.2859,28.3076,28.2715,28.2715,4300.0
2009-08-20 13:00:00,39.12,39.13,39.12,39.12,3700.0,28.2715,28.2787,28.2715,28.2715,3700.0
2009-08-20 13:05:00,39.14,39.14,39.12,39.12,4400.0,28.2859,28.2859,28.2715,28.2715,4400.0
2009-08-20 13:10:00,39.12,39.13,39.09,39.1,5200.0,28.2715,28.2787,28.2498,28.257,5200.0
2009-08-20 13:15:00,39.11,39.12,39.1,39.12,5000.0,28.2642,28.2715,28.257,28.2715,5000.0
2009-08-20 13:20:00,39.1,39.12,39.09,39.09,6100.0,28.257,28.2715,28.2498,28.2498,6100.0
2009-08-20 13:25:00,39.09,39.17,39.09,39.17,5100.0,28.2498,28.3076,28.2498,28.3076,5100.0
2009-08-20 13:30:00,39.16,39.16,39.13,39.15,5600.0,28.3004,28.3004,28.2787,28.2931,5600.0
2009-08-20 13:35:00,39.16,39.16,39.08,39.08,10900.0,28.3004,28.3004,28.2426,28.2426,10900.0
2009-08-20 13:40:00,39.09,39.09,39.03,39.06,8600.0,28.2498,28.2498,28.2064,28.2281,8600.0
2009-08-20 13:45:00,39.08,39.08,39.02,39.04,6100.0,28.2426,28.2426,28.1992,28.2136,6100.0
2009-08-20 13:50:00,39.07,39.08,39.04,39.08,4400.0,28.2353,28.2426,28.2136,28.2426,4400.0
2009-08-20 13:55:00,39.06,39.09,39.04,39.09,4900.0,28.2281,28.2498,28.2136,28.2498,4900.0
2009-08-20 14:00:00,39.08,39.1,39.04,39.09,9000.0,28.2426,28.257,28.2136,28.2498,9000.0
2009-08-20 14:05:00,39.09,39.1,39.05,39.05,10300.0,28.2498,28.257,28.2209,28.2209,10300.0
2009-08-20 14:10:00,39.08,39.08,39.05,39.05,3100.0,28.2426,28.2426,28.2209,28.2209,3100.0
2009-08-20 14:15:00,39.07,39.07,39.01,39.06,12500.0,28.2353,28.2353,28.192,28.2281,12500.0
2009-08-20 14:20:00,39.04,39.07,39.03,39.03,4700.0,28.2136,28.2353,28.2064,28.2064,4700.0
2009-08-20 14:25:00,39.06,39.06,39.0,39.01,6400.0,28.2281,28.2281,28.1847,28.192,6400.0
2009-08-20 14:30:00,39.02,39.04,39.0,39.0,7400.0,28.1992,28.2136,28.1847,28.1847,7400.0
2009-08-20 14:35:00,39.01,39.04,39.0,39.01,9600.0,28.192,28.2136,28.1847,28.192,9600.0
2009-08-20 14:40:00,39.02,39.03,39.0,39.02,3400.0,28.1992,28.2064,28.1847,28.1992,3400.0
2009-08-20 14:45:00,39.02,39.04,39.01,39.03,4700.0,28.1992,28.2136,28.192,28.2064,4700.0
2009-08-20 14:50:00,39.03,39.03,39.0,39.01,9100.0,28.2064,28.2064,28.1847,28.192,9100.0
2009-08-20 14:55:00,39.02,39.03,39.0,39.01,11000.0,28.1992,28.2064,28.1847,28.192,11000.0
2009-08-20 15:00:00,39.03,39.08,39.0,39.08,34700.0,28.2064,28.2426,28.1847,28.2426,34700.0
2009-08-20 15:05:00,39.08,39.17,39.07,39.14,14000.0,28.2426,28.3076,28.2353,28.2859,14000.0
2009-08-20 15:10:00,39.13,39.14,39.1,39.1,9400.0,28.2787,28.2859,28.257,28.257,9400.0
2009-08-20 15:15:00,39.11,39.14,39.1,39.11,8500.0,28.2642,28.2859,28.257,28.2642,8500.0
2009-08-20 15:20:00,39.11,39.13,39.09,39.12,13200.0,28.2642,28.2787,28.2498,28.2715,13200.0
2009-08-20 15:25:00,39.13,39.15,39.12,39.13,9200.0,28.2787,28.2931,28.2715,28.2787,9200.0
2009-08-20 15:30:00,39.13,39.28,39.13,39.17,26300.0,28.2787,28.3871,28.2787,28.3076,26300.0
2009-08-20 15:35:00,39.16,39.19,39.13,39.17,15400.0,28.3004,28.3221,28.2787,28.3076,15400.0
2009-08-20 15:40:00,39.18,39.2,39.1,39.1,20300.0,28.3148,28.3293,28.257,28.257,20300.0
2009-08-20 15:45:00,39.09,39.12,39.05,39.09,37300.0,28.2498,28.2715,28.2209,28.2498,37300.0
2009-08-20 15:50:00,39.09,39.14,39.07,39.08,28300.0,28.2498,28.2859,28.2353,28.2426,28300.0
2009-08-20 15:55:00,39.1,39.15,39.09,39.15,28400.0,28.257,28.2931,28.2498,28.2931,28400.0
2009-08-21 09:30:00,39.61,39.96,39.61,39.72,144400.0,28.6256,28.8785,28.6256,28.7051,144400.0
2009-08-21 09:35:00,39.76,39.82,39.52,39.61,16900.0,28.734,28.7773,28.5605,28.6256,16900.0
2009-08-21 09:40:00,39.65,39.72,39.37,39.46,65800.0,28.6545,28.7051,28.4521,28.5172,65800.0
2009-08-21 09:45:00,39.46,39.46,39.3,39.3,13800.0,28.5172,28.5172,28.4015,28.4015,13800.0
2009-08-21 09:50:00,39.3,39.31,39.18,39.25,11100.0,28.4015,28.4088,28.3148,28.3654,11100.0
2009-08-21 09:55:00,39.28,39.45,39.25,39.43,8300.0,28.3871,28.51,28.3654,28.4955,8300.0
2009-08-21 10:00:00,39.45,39.78,39.4,39.78,98900.0,28.51,28.7484,28.4738,28.7484,98900.0
2009-08-21 10:05:00,39.79,39.89,39.57,39.57,24700.0,28.7557,28.8279,28.5967,28.5967,24700.0
2009-08-21 10:10:00,39.62,39.82,39.61,39.77,7800.0,28.6328,28.7773,28.6256,28.7412,7800.0
2009-08-21 10:15:00,39.81,39.89,39.77,39.84,6900.0,28.7701,28.8279,28.7412,28.7918,6900.0
2009-08-21 10:20:00,39.84,39.91,39.47,39.48,48600.0,28.7918,28.8424,28.5244,28.5316,48600.0
2009-08-21 10:25:00,39.5,39.53,39.35,39.38,30300.0,28.5461,28.5678,28.4377,28.4594,30300.0
2009-08-21 10:30:00,39.44,39.53,39.42,39.46,16600.0,28.5027,28.5678,28.4883,28.5172,16600.0
2009-08-21 10:35:00,39.46,39.64,39.46,39.64,8700.0,28.5172,28.6473,28.5172,28.6473,8700.0
2009-08-21 10:40:00,39.65,39.67,39.61,39.64,8600.0,28.6545,28.6689,28.6256,28.6473,8600.0
2009-08-21 10:45:00,39.63,39.64,39.5,39.55,21900.0,28.64,28.6473,28.5461,28.5822,21900.0
2009-08-21 10:50:00,39.55,39.67,39.55,39.67,4800.0,28.5822,28.6689,28.5822,28.6689,4800.0
2009-08-21 10:55:00,39.68,39.78,39.68,39.77,4700.0,28.6762,28.7484,28.6762,28.7412,4700.0
2009-08-21 11:00:00,39.79,39.82,39.71,39.78,14600.0,28.7557,28.7773,28.6978,28.7484,14600.0
2009-08-21 11:05:00,39.78,39.89,39.78,39.89,4400.0,28.7484,28.8279,28.7484,28.8279,4400.0
2009-08-21 11:10:00,39.9,39.91,39.88,39.9,3600.0,28.8352,28.8424,28.8207,28.8352,3600.0
2009-08-21 11:15:00,39.9,39.95,39.9,39.93,8200.0,28.8352,28.8713,28.8352,28.8568,8200.0
2009-08-21 11:20:00,39.91,40.02,39.9,39.93,9900.0,28.8424,28.9219,28.8352,28.8568,9900.0
2009-08-21 11:25:00,39.91,39.97,39.85,39.97,6300.0,28.8424,28.8857,28.799,28.8857,6300.0
2009-08-21 11:30:00,39.97,40.04,39.97,40.04,8300.0,28.8857,28.9363,28.8857,28.9363,8300.0
2009-08-21 11:35:00,40.04,40.12,40.04,40.12,8100.0,28.9363,28.9941,28.9363,28.9941,8100.0
2009-08-21 11:40:00,40.12,40.13,40.1,40.12,5700.0,28.9941,29.0014,28.9797,28.9941,5700.0
2009-08-21 11:45:00,40.12,40.13,40.1,40.13,5300.0,28.9941,29.0014,28.9797,29.0014,5300.0
2009-08-21 11:50:00,40.14,40.14,40.08,40.08,7500.0,29.0086,29.0086,28.9652,28.9652,7500.0
2009-08-21 11:55:00,40.09,40.14,40.09,40.13,4500.0,28.9725,29.0086,28.9725,29.0014,4500.0
2009-08-21 12:00:00,40.13,40.15,40.12,40.14,5700.0,29.0014,29.0158,28.9941,29.0086,5700.0
2009-08-21 12:05:00,40.14,40.19,40.13,40.19,5000.0,29.0086,29.0447,29.0014,29.0447,5000.0
2009-08-21 12:10:00,40.19,40.19,40.18,40.18,2200.0,29.0447,29.0447,29.0375,29.0375,2200.0
2009-08-21 12:15:00,40.19,40.19,40.18,40.18,1900.0,29.0447,29.0447,29.0375,29.0375,1900.0
2009-08-21 12:20:00,40.19,40.19,40.18,40.19,7300.0,29.0447,29.0447,29.0375,29.0447,7300.0
2009-08-21 12:25:00,40.2,40.26,40.2,40.22,9400.0,29.052,29.0953,29.052,29.0664,9400.0
2009-08-21 12:30:00,40.22,40.26,40.22,40.24,4400.0,29.0664,29.0953,29.0664,29.0809,4400.0
2009-08-21 12:35:00,40.24,40.24,40.17,40.18,8000.0,29.0809,29.0809,29.0303,29.0375,8000.0
2009-08-21 12:40:00,40.18,40.21,40.18,40.19,10100.0,29.0375,29.0592,29.0375,29.0447,10100.0
2009-08-21 12:45:00,40.2,40.23,40.19,40.23,5700.0,29.052,29.0736,29.0447,29.0736,5700.0
2009-08-21 12:50:00,40.23,40.24,40.18,40.19,5800.0,29.0736,29.0809,29.0375,29.0447,5800.0
2009-08-21 12:55:00,40.2,40.2,40.13,40.13,7000.0,29.052,29.052,29.0014,29.0014,7000.0
2009-08-21 13:00:00,40.14,40.14,40.11,40.12,6400.0,29.0086,29.0086,28.9869,28.9941,6400.0
2009-08-21 13:05:00,40.12,40.14,40.09,40.13,5000.0,28.9941,29.0086,28.9725,29.0014,5000.0
2009-08-21 13:10:00,40.14,40.16,40.13,40.13,4000.0,29.0086,29.0231,29.0014,29.0014,4000.0
2009-08-21 13:15:00,40.14,40.19,40.13,40.17,9200.0,29.0086,29.0447,29.0014,29.0303,9200.0
2009-08-21 13:20:00,40.19,40.23,40.17,40.21,9200.0,29.0447,29.0736,29.0303,29.0592,9200.0
2009-08-21 13:25:00,40.24,40.24,40.18,40.19,6900.0,29.0809,29.0809,29.0375,29.0447,6900.0
2009-08-21 13:30:00,40.2,40.21,40.17,40.17,4300.0,29.052,29.0592,29.0303,29.0303,4300.0
2009-08-21 13:35:00,40.17,40.19,40.14,40.17,6200.0,29.0303,29.0447,29.0086,29.0303,6200.0
2009-08-21 13:40:00,40.19,40.19,40.08,40.09,11700.0,29.0447,29.0447,28.9652,28.9725,11700.0
2009-08-21 13:45:00,40.09,40.1,40.05,40.07,3600.0,28.9725,28.9797,28.9436,28.958,3600.0
2009-08-21 13:50:00,40.07,40.11,40.07,40.09,4500.0,28.958,28.9869,28.958,28.9725,4500.0
2009-08-21 13:55:00,40.09,40.1,40.05,40.1,3400.0,28.9725,28.9797,28.9436,28.9797,3400.0
2009-08-21 14:00:00,40.11,40.13,40.03,40.05,8300.0,28.9869,29.0014,28.9291,28.9436,8300.0
2009-08-21 14:05:00,40.05,40.08,40.02,40.05,7700.0,28.9436,28.9652,28.9219,28.9436,7700.0
2009-08-21 14:10:00,40.05,40.12,40.04,40.11,4400.0,28.9436,28.9941,28.9363,28.9869,4400.0
2009-08-21 14:15:00,40.11,40.13,40.08,40.11,4200.0,28.9869,29.0014,28.9652,28.9869,4200.0
2009-08-21 14:20:00,40.1,40.1,40.08,40.09,4400.0,28.9797,28.9797,28.9652,28.9725,4400.0
2009-08-21 14:25:00,40.1,40.13,40.09,40.13,3500.0,28.9797,29.0014,28.9725,29.0014,3500.0
2009-08-21 14:30:00,40.13,40.18,40.13,40.17,6600.0,29.0014,29.0375,29.0014,29.0303,6600.0
2009-08-21 14:35:00,40.18,40.19,40.17,40.17,5600.0,29.0375,29.0447,29.0303,29.0303,5600.0
2009-08-21 14:40:00,40.17,40.18,40.13,40.18,3800.0,29.0303,29.0375,29.0014,29.0375,3800.0
2009-08-21 14:45:00,40.18,40.18,40.15,40.16,3400.0,29.0375,29.0375,29.0158,29.0231,3400.0
2009-08-21 14:50:00,40.15,40.22,40.15,40.19,14700.0,29.0158,29.0664,29.0158,29.0447,14700.0
2009-08-21 14:55:00,40.2,40.21,40.18,40.21,6500.0,29.052,29.0592,29.0375,29.0592,6500.0
2009-08-21 15:00:00,40.21,40.22,40.18,40.19,12500.0,29.0592,29.0664,29.0375,29.0447,12500.0
2009-08-21 15:05:00,40.2,40.21,40.17,40.19,7000.0,29.052,29.0592,29.0303,29.0447,7000.0
2009-08-21 15:10:00,40.18,40.24,40.18,40.24,9100.0,29.0375,29.0809,29.0375,29.0809,9100.0
2009-08-21 15:15:00,40.25,40.35,40.24,40.31,16400.0,29.0881,29.1604,29.0809,29.1315,16400.0
2009-08-21 15:20:00,40.32,40.33,40.25,40.32,12900.0,29.1387,29.1459,29.0881,29.1387,12900.0
2009-08-21 15:25:00,40.32,40.36,40.31,40.34,11400.0,29.1387,29.1676,29.1315,29.1531,11400.0
2009-08-21 15:30:00,40.34,40.39,40.34,40.34,20200.0,29.1531,29.1893,29.1531,29.1531,20200.0
2009-08-21 15:35:00,40.35,40.36,40.31,40.34,21500.0,29.1604,29.1676,29.1315,29.1531,21500.0
2009-08-21 15:40:00,40.35,40.38,40.23,40.31,45500.0,29.1604,29.182,29.0736,29.1315,45500.0
2009-08-21 15:45:00,40.31,40.37,40.31,40.33,37400.0,29.1315,29.1748,29.1315,29.1459,37400.0
2009-08-21 15:50:00,40.33,40.37,40.23,40.24,65200.0,29.1459,29.1748,29.0736,29.0809,65200.0
2009-08-21 15:55:00,40.24,40.25,40.14,40.23,85400.0,29.0809,29.0881,29.0086,29.0736,85400.0
2009-08-24 09:30:00,40.52,40.72,40.36,40.72,20900.0,29.2832,29.4278,29.1676,29.4278,20900.0
2009-08-24 09:35:00,40.74,40.74,40.53,40.6,11400.0,29.4422,29.4422,29.2905,29.341,11400.0
2009-08-24 09:40:00,40.59,40.62,40.4,40.48,12500.0,29.3338,29.3555,29.1965,29.2543,12500.0
2009-08-24 09:45:00,40.5,40.59,40.29,40.29,5500.0,29.2688,29.3338,29.117,29.117,5500.0
2009-08-24 09:50:00,40.29,40.29,40.12,40.19,5600.0,29.117,29.117,28.9941,29.0447,5600.0
2009-08-24 09:55:00,40.22,40.28,40.19,40.25,5000.0,29.0664,29.1098,29.0447,29.0881,5000.0
2009-08-24 10:00:00,40.27,40.29,40.17,40.18,5200.0,29.1026,29.117,29.0303,29.0375,5200.0
2009-08-24 10:05:00,40.2,40.39,40.18,40.36,6200.0,29.052,29.1893,29.0375,29.1676,6200.0
2009-08-24 10:10:00,40.38,40.4,40.31,40.38,4900.0,29.182,29.1965,29.1315,29.182,4900.0
2009-08-24 10:15:00,40.39,40.44,40.39,40.44,1400.0,29.1893,29.2254,29.1893,29.2254,1400.0
2009-08-24 10:20:00,40.45,40.58,40.45,40.57,5700.0,29.2326,29.3266,29.2326,29.3194,5700.0
2009-08-24 10:25:00,40.56,40.59,40.52,40.58,7400.0,29.3121,29.3338,29.2832,29.3266,7400.0
2009-08-24 10:30:00,40.56,40.56,40.52,40.52,2500.0,29.3121,29.3121,29.2832,29.2832,2500.0
2009-08-24 10:35:00,40.52,40.55,40.5,40.53,5300.0,29.2832,29.3049,29.2688,29.2905,5300.0
2009-08-24 10:40:00,40.53,40.61,40.53,40.6,7200.0,29.2905,29.3483,29.2905,29.341,7200.0
2009-08-24 10:45:00,40.61,40.7,40.61,40.67,8300.0,29.3483,29.4133,29.3483,29.3916,8300.0
2009-08-24 10:50:00,40.69,40.75,40.67,40.69,7000.0,29.4061,29.4494,29.3916,29.4061,7000.0
2009-08-24 10:55:00,40.69,40.71,40.64,40.69,7800.0,29.4061,29.4205,29.3699,29.4061,7800.0
2009-08-24 11:00:00,40.69,40.7,40.68,40.7,3800.0,29.4061,29.4133,29.3989,29.4133,3800.0
2009-08-24 11:05:00,40.71,40.79,40.71,40.73,9400.0,29.4205,29.4783,29.4205,29.435,9400.0
2009-08-24 11:10:00,40.71,40.72,40.66,40.66,3000.0,29.4205,29.4278,29.3844,29.3844,3000.0
2009-08-24 11:15:00,40.68,40.68,40.66,40.66,2200.0,29.3989,29.3989,29.3844,29.3844,2200.0
2009-08-24 11:20:00,40.66,40.66,40.57,40.59,9000.0,29.3844,29.3844,29.3194,29.3338,9000.0
2009-08-24 11:25:00,40.59,40.63,40.56,40.58,2800.0,29.3338,29.3627,29.3121,29.3266,2800.0
2009-08-24 11:30:00,40.56,40.59,40.56,40.57,3100.0,29.3121,29.3338,29.3121,29.3194,3100.0
2009-08-24 11:35:00,40.58,40.59,40.56,40.59,4000.0,29.3266,29.3338,29.3121,29.3338,4000.0
2009-08-24 11:40:00,40.57,40.64,40.54,40.63,11300.0,29.3194,29.3699,29.2977,29.3627,11300.0
2009-08-24 11:45:00,40.63,40.63,40.58,40.62,4400.0,29.3627,29.3627,29.3266,29.3555,4400.0
2009-08-24 11:50:00,40.61,40.61,40.55,40.57,4900.0,29.3483,29.3483,29.3049,29.3194,4900.0
2009-08-24 11:55:00,40.55,40.56,40.5,40.5,7200.0,29.3049,29.3121,29.2688,29.2688,7200.0
2009-08-24 12:00:00,40.5,40.5,40.44,40.48,7300.0,29.2688,29.2688,29.2254,29.2543,7300.0
2009-08-24 12:05:00,40.51,40.51,40.47,40.49,4300.0,29.276,29.276,29.2471,29.2615,4300.0
2009-08-24 12:10:00,40.48,40.57,40.48,40.57,3500.0,29.2543,29.3194,29.2543,29.3194,3500.0
2009-08-24 12:15:00,40.57,40.57,40.5,40.5,3200.0,29.3194,29.3194,29.2688,29.2688,3200.0
2009-08-24 12:20:00,40.51,40.55,40.49,40.51,2300.0,29.276,29.3049,29.2615,29.276,2300.0
2009-08-24 12:25:00,40.53,40.54,40.51,40.54,2400.0,29.2905,29.2977,29.276,29.2977,2400.0
2009-08-24 12:30:00,40.52,40.56,40.52,40.52,4700.0,29.2832,29.3121,29.2832,29.2832,4700.0
2009-08-24 12:35:00,40.54,40.56,40.49,40.55,3700.0,29.2977,29.3121,29.2615,29.3049,3700.0
2009-08-24 12:40:00,40.56,40.61,40.55,40.58,4100.0,29.3121,29.3483,29.3049,29.3266,4100.0
2009-08-24 12:45:00,40.61,40.61,40.59,40.6,3200.0,29.3483,29.3483,29.3338,29.341,3200.0
2009-08-24 12:50:00,40.61,40.61,40.44,40.46,19300.0,29.3483,29.3483,29.2254,29.2399,19300.0
2009-08-24 12:55:00,40.45,40.46,40.33,40.33,13100.0,29.2326,29.2399,29.1459,29.1459,13100.0
2009-08-24 13:00:00,40.33,40.35,40.31,40.32,7000.0,29.1459,29.1604,29.1315,29.1387,7000.0
2009-08-24 13:05:00,40.31,40.31,40.1,40.11,11400.0,29.1315,29.1315,28.9797,28.9869,11400.0
2009-08-24 13:10:00,40.09,40.23,40.07,40.2,9600.0,28.9725,29.0736,28.958,29.052,9600.0
2009-08-24 13:15:00,40.2,40.25,40.2,40.25,4600.0,29.052,29.0881,29.052,29.0881,4600.0
2009-08-24 13:20:00,40.24,40.24,40.14,40.14,4100.0,29.0809,29.0809,29.0086,29.0086,4100.0
2009-08-24 13:25:00,40.14,40.19,40.1,40.17,4200.0,29.0086,29.0447,28.9797,29.0303,4200.0
2009-08-24 13:30:00,40.17,40.17,40.11,40.15,5100.0,29.0303,29.0303,28.9869,29.0158,5100.0
2009-08-24 13:35:00,40.15,40.21,40.15,40.2,3900.0,29.0158,29.0592,29.0158,29.052,3900.0
2009-08-24 13:40:00,40.21,40.27,40.19,40.25,5800.0,29.0592,29.1026,29.0447,29.0881,5800.0
2009-08-24 13:45:00,40.24,40.27,40.17,40.19,10800.0,29.0809,29.1026,29.0303,29.0447,10800.0
2009-08-24 13:50:00,40.2,40.23,40.2,40.22,1000.0,29.052,29.0736,29.052,29.0664,1000.0
2009-08-24 13:55:00,40.22,40.24,40.22,40.24,3800.0,29.0664,29.0809,29.0664,29.0809,3800.0
2009-08-24 14:00:00,40.24,40.24,40.22,40.22,4200.0,29.0809,29.0809,29.0664,29.0664,4200.0
2009-08-24 14:05:00,40.22,40.25,40.2,40.21,7700.0,29.0664,29.0881,29.052,29.0592,7700.0
2009-08-24 14:10:00,40.21,40.22,40.16,40.21,3600.0,29.0592,29.0664,29.0231,29.0592,3600.0
2009-08-24 14:15:00,40.21,40.3,40.19,40.26,7400.0,29.0592,29.1242,29.0447,29.0953,7400.0
2009-08-24 14:20:00,40.27,40.27,40.18,40.2,5500.0,29.1026,29.1026,29.0375,29.052,5500.0
2009-08-24 14:25:00,40.18,40.2,40.14,40.17,7500.0,29.0375,29.052,29.0086,29.0303,7500.0
2009-08-24 14:30:00,40.18,40.21,40.16,40.2,10800.0,29.0375,29.0592,29.0231,29.052,10800.0
2009-08-24 14:35:00,40.19,40.21,40.19,40.19,5800.0,29.0447,29.0592,29.0447,29.0447,5800.0
2009-08-24 14:40:00,40.19,40.25,40.19,40.21,13000.0,29.0447,29.0881,29.0447,29.0592,13000.0
2009-08-24 14:45:00,40.21,40.21,40.15,40.17,5900.0,29.0592,29.0592,29.0158,29.0303,5900.0
2009-08-24 14:50:00,40.18,40.24,40.17,40.23,6400.0,29.0375,29.0809,29.0303,29.0736,6400.0
2009-08-24 14:55:00,40.19,40.2,40.15,40.17,5400.0,29.0447,29.052,29.0158,29.0303,5400.0
2009-08-24 15:00:00,40.16,40.18,40.08,40.1,13100.0,29.0231,29.0375,28.9652,28.9797,13100.0
2009-08-24 15:05:00,40.08,40.1,39.96,40.0,10700.0,28.9652,28.9797,28.8785,28.9074,10700.0
2009-08-24 15:10:00,39.99,40.02,39.95,40.01,11400.0,28.9002,28.9219,28.8713,28.9147,11400.0
2009-08-24 15:15:00,40.0,40.01,39.93,39.93,17000.0,28.9074,28.9147,28.8568,28.8568,17000.0
2009-08-24 15:20:00,39.91,39.95,39.89,39.92,10900.0,28.8424,28.8713,28.8279,28.8496,10900.0
2009-08-24 15:25:00,39.92,40.04,39.91,40.02,14300.0,28.8496,28.9363,28.8424,28.9219,14300.0
2009-08-24 15:30:00,40.02,40.05,39.98,40.04,31400.0,28.9219,28.9436,28.893,28.9363,31400.0
2009-08-24 15:35:00,40.04,40.07,39.96,39.97,22900.0,28.9363,28.958,28.8785,28.8857,22900.0
2009-08-24 15:40:00,39.96,39.98,39.87,39.87,27500.0,28.8785,28.893,28.8135,28.8135,27500.0
2009-08-24 15:45:00,39.88,40.01,39.83,39.99,46100.0,28.8207,28.9147,28.7846,28.9002,46100.0
2009-08-24 15:50:00,39.99,40.0,39.9,39.92,28000.0,28.9002,28.9074,28.8352,28.8496,28000.0
2009-08-24 15:55:00,39.92,39.98,39.88,39.98,38500.0,28.8496,28.893,28.8207,28.893,38500.0
2009-08-25 09:30:00,39.99,40.57,39.99,40.49,51200.0,28.9002,29.3194,28.9002,29.2615,51200.0
2009-08-25 09:35:00,40.49,40.49,40.02,40.23,26200.0,29.2615,29.2615,28.9219,29.0736,26200.0
2009-08-25 09:40:00,40.22,40.49,40.22,40.45,11800.0,29.0664,29.2615,29.0664,29.2326,11800.0
2009-08-25 09:45:00,40.52,40.58,40.49,40.52,6000.0,29.2832,29.3266,29.2615,29.2832,6000.0
2009-08-25 09:50:00,40.54,40.76,40.54,40.72,18600.0,29.2977,29.4567,29.2977,29.4278,18600.0
2009-08-25 09:55:00,40.74,40.88,40.73,40.86,14800.0,29.4422,29.5434,29.435,29.5289,14800.0
2009-08-25 10:00:00,40.87,41.01,40.79,40.85,29600.0,29.5362,29.6373,29.4783,29.5217,29600.0
2009-08-25 10:05:00,40.85,40.97,40.69,40.81,14100.0,29.5217,29.6084,29.4061,29.4928,14100.0
2009-08-25 10:10:00,40.84,40.91,40.79,40.84,10600.0,29.5145,29.5651,29.4783,29.5145,10600.0
2009-08-25 10:15:00,40.82,40.87,40.52,40.52,17800.0,29.5,29.5362,29.2832,29.2832,17800.0
2009-08-25 10:20:00,40.56,40.71,40.56,40.66,9900.0,29.3121,29.4205,29.3121,29.3844,9900.0
2009-08-25 10:25:00,40.65,40.74,40.59,40.6,7200.0,29.3772,29.4422,29.3338,29.341,7200.0
2009-08-25 10:30:00,40.56,40.65,40.56,40.62,8100.0,29.3121,29.3772,29.3121,29.3555,8100.0
2009-08-25 10:35:00,40.63,40.8,40.63,40.8,4900.0,29.3627,29.4856,29.3627,29.4856,4900.0
2009-08-25 10:40:00,40.79,40.88,40.78,40.84,5200.0,29.4783,29.5434,29.4711,29.5145,5200.0
2009-08-25 10:45:00,40.84,40.87,40.82,40.83,5500.0,29.5145,29.5362,29.5,29.5073,5500.0
2009-08-25 10:50:00,40.84,40.96,40.82,40.91,13300.0,29.5145,29.6012,29.5,29.5651,13300.0
2009-08-25 10:55:00,40.91,40.91,40.8,40.84,9500.0,29.5651,29.5651,29.4856,29.5145,9500.0
2009-08-25 11:00:00,40.84,41.0,40.82,40.99,14300.0,29.5145,29.6301,29.5,29.6229,14300.0
2009-08-25 11:05:00,40.98,41.06,40.97,41.06,16900.0,29.6157,29.6735,29.6084,29.6735,16900.0
2009-08-25 11:10:00,41.04,41.12,41.04,41.11,13700.0,29.659,29.7168,29.659,29.7096,13700.0
2009-08-25 11:15:00,41.1,41.1,41.01,41.01,4900.0,29.7024,29.7024,29.6373,29.6373,4900.0
2009-08-25 11:20:00,40.98,40.98,40.97,40.97,3900.0,29.6157,29.6157,29.6084,29.6084,3900.0
2009-08-25 11:25:00,40.97,41.04,40.93,41.03,6300.0,29.6084,29.659,29.5795,29.6518,6300.0
2009-08-25 11:30:00,41.03,41.05,41.02,41.05,2700.0,29.6518,29.6662,29.6446,29.6662,2700.0
2009-08-25 11:35:00,41.05,41.11,41.05,41.11,5500.0,29.6662,29.7096,29.6662,29.7096,5500.0
2009-08-25 11:40:00,41.11,41.17,41.11,41.16,8300.0,29.7096,29.753,29.7096,29.7457,8300.0
2009-08-25 11:45:00,41.15,41.16,41.07,41.07,4700.0,29.7385,29.7457,29.6807,29.6807,4700.0
2009-08-25 11:50:00,41.05,41.1,41.05,41.05,3400.0,29.6662,29.7024,29.6662,29.6662,3400.0
2009-08-25 11:55:00,41.08,41.1,41.05,41.09,3700.0,29.6879,29.7024,29.6662,29.6952,3700.0
2009-08-25 12:00:00,41.1,41.1,41.09,41.1,3300.0,29.7024,29.7024,29.6952,29.7024,3300.0
2009-08-25 12:05:00,41.09,41.11,41.09,41.09,6600.0,29.6952,29.7096,29.6952,29.6952,6600.0
2009-08-25 12:10:00,41.09,41.11,41.08,41.08,1200.0,29.6952,29.7096,29.6879,29.6879,1200.0
2009-08-25 12:15:00,41.09,41.1,41.05,41.05,4800.0,29.6952,29.7024,29.6662,29.6662,4800.0
2009-08-25 12:20:00,41.06,41.14,41.02,41.14,6200.0,29.6735,29.7313,29.6446,29.7313,6200.0
2009-08-25 12:25:00,41.14,41.18,41.11,41.17,7200.0,29.7313,29.7602,29.7096,29.753,7200.0
2009-08-25 12:30:00,41.16,41.21,41.16,41.17,10300.0,29.7457,29.7819,29.7457,29.753,10300.0
2009-08-25 12:35:00,41.17,41.21,41.15,41.17,16000.0,29.753,29.7819,29.7385,29.753,16000.0
2009-08-25 12:40:00,41.17,41.19,41.13,41.15,7000.0,29.753,29.7674,29.7241,29.7385,7000.0
2009-08-25 12:45:00,41.13,41.21,41.12,41.16,24300.0,29.7241,29.7819,29.7168,29.7457,24300.0
2009-08-25 12:50:00,41.18,41.18,41.08,41.08,16300.0,29.7602,29.7602,29.6879,29.6879,16300.0
2009-08-25 12:55:00,41.09,41.12,41.0,41.11,38700.0,29.6952,29.7168,29.6301,29.7096,38700.0
2009-08-25 13:00:00,41.12,41.15,41.1,41.12,22400.0,29.7168,29.7385,29.7024,29.7168,22400.0
2009-08-25 13:05:00,41.12,41.12,41.07,41.07,4000.0,29.7168,29.7168,29.6807,29.6807,4000.0
2009-08-25 13:10:00,41.07,41.11,41.07,41.07,4300.0,29.6807,29.7096,29.6807,29.6807,4300.0
2009-08-25 13:15:00,41.07,41.15,40.97,40.97,23300.0,29.6807,29.7385,29.6084,29.6084,23300.0
2009-08-25 13:20:00,40.97,40.98,40.82,40.92,10000.0,29.6084,29.6157,29.5,29.5723,10000.0
2009-08-25 13:25:00,40.9,40.9,40.83,40.88,10500.0,29.5578,29.5578,29.5073,29.5434,10500.0
2009-08-25 13:30:00,40.88,40.89,40.85,40.89,11300.0,29.5434,29.5506,29.5217,29.5506,11300.0
2009-08-25 13:35:00,40.89,40.99,40.88,40.93,16900.0,29.5506,29.6229,29.5434,29.5795,16900.0
2009-08-25 13:40:00,40.94,40.94,40.9,40.92,5600.0,29.5868,29.5868,29.5578,29.5723,5600.0
2009-08-25 13:45:00,40.91,40.96,40.9,40.96,9000.0,29.5651,29.6012,29.5578,29.6012,9000.0
2009-08-25 13:50:00,40.97,40.97,40.9,40.91,5000.0,29.6084,29.6084,29.5578,29.5651,5000.0
2009-08-25 13:55:00,40.9,40.97,40.89,40.95,61500.0,29.5578,29.6084,29.5506,29.594,61500.0
2009-08-25 14:00:00,40.95,40.99,40.87,40.9,24500.0,29.594,29.6229,29.5362,29.5578,24500.0
2009-08-25 14:05:00,40.91,40.93,40.88,40.88,7400.0,29.5651,29.5795,29.5434,29.5434,7400.0
2009-08-25 14:10:00,40.88,40.88,40.8,40.81,14200.0,29.5434,29.5434,29.4856,29.4928,14200.0
2009-08-25 14:15:00,40.8,40.84,40.79,40.81,16100.0,29.4856,29.5145,29.4783,29.4928,16100.0
2009-08-25 14:20:00,40.81,40.94,40.79,40.94,14500.0,29.4928,29.5868,29.4783,29.5868,14500.0
2009-08-25 14:25:00,40.93,40.94,40.85,40.85,9900.0,29.5795,29.5868,29.5217,29.5217,9900.0
2009-08-25 14:30:00,40.84,40.85,40.82,40.84,6800.0,29.5145,29.5217,29.5,29.5145,6800.0
2009-08-25 14:35:00,40.84,40.84,40.67,40.7,13000.0,29.5145,29.5145,29.3916,29.4133,13000.0
2009-08-25 14:40:00,40.71,40.75,40.69,40.74,8500.0,29.4205,29.4494,29.4061,29.4422,8500.0
2009-08-25 14:45:00,40.73,40.75,40.69,40.73,9500.0,29.435,29.4494,29.4061,29.435,9500.0
2009-08-25 14:50:00,40.73,40.8,40.73,40.8,7800.0,29.435,29.4856,29.435,29.4856,7800.0
2009-08-25 14:55:00,40.79,40.81,40.78,40.81,8100.0,29.4783,29.4928,29.4711,29.4928,8100.0
2009-08-25 15:00:00,40.81,40.95,40.81,40.89,14200.0,29.4928,29.594,29.4928,29.5506,14200.0
2009-08-25 15:05:00,40.89,40.9,40.88,40.9,9400.0,29.5506,29.5578,29.5434,29.5578,9400.0
2009-08-25 15:10:00,40.9,40.94,40.89,40.94,8900.0,29.5578,29.5868,29.5506,29.5868,8900.0
2009-08-25 15:15:00,40.93,40.94,40.93,40.93,11800.0,29.5795,29.5868,29.5795,29.5795,11800.0
2009-08-25 15:20:00,40.94,41.0,40.9,40.96,17700.0,29.5868,29.6301,29.5578,29.6012,17700.0
2009-08-25 15:25:00,40.97,40.98,40.92,40.94,12300.0,29.6084,29.6157,29.5723,29.5868,12300.0
2009-08-25 15:30:00,40.93,40.93,40.79,40.87,31000.0,29.5795,29.5795,29.4783,29.5362,31000.0
2009-08-25 15:35:00,40.88,40.96,40.88,40.96,27600.0,29.5434,29.6012,29.5434,29.6012,27600.0
2009-08-25 15:40:00,40.96,41.0,40.89,40.91,35700.0,29.6012,29.6301,29.5506,29.5651,35700.0
2009-08-25 15:45:00,40.91,40.91,40.78,40.8,37500.0,29.5651,29.5651,29.4711,29.4856,37500.0
2009-08-25 15:50:00,40.8,40.91,40.8,40.86,44400.0,29.4856,29.5651,29.4856,29.5289,44400.0
2009-08-25 15:55:00,40.86,40.93,40.84,40.91,115600.0,29.5289,29.5795,29.5145,29.5651,115600.0
2009-08-26 09:30:00,40.73,40.92,40.55,40.9,21400.0,29.435,29.5723,29.3049,29.5578,21400.0
2009-08-26 09:35:00,40.9,40.91,40.66,40.73,54200.0,29.5578,29.5651,29.3844,29.435,54200.0
2009-08-26 09:40:00,40.7,40.81,40.6,40.6,22200.0,29.4133,29.4928,29.341,29.341,22200.0
2009-08-26 09:45:00,40.55,40.59,40.45,40.51,16900.0,29.3049,29.3338,29.2326,29.276,16900.0
2009-08-26 09:50:00,40.51,40.7,40.49,40.7,14300.0,29.276,29.4133,29.2615,29.4133,14300.0
2009-08-26 09:55:00,40.69,40.75,40.64,40.7,18500.0,29.4061,29.4494,29.3699,29.4133,18500.0
2009-08-26 10:00:00,40.72,40.87,40.7,40.85,22400.0,29.4278,29.5362,29.4133,29.5217,22400.0
2009-08-26 10:05:00,40.85,41.13,40.83,40.98,15200.0,29.5217,29.7241,29.5073,29.6157,15200.0
2009-08-26 10:10:00,40.99,41.18,40.97,41.17,11400.0,29.6229,29.7602,29.6084,29.753,11400.0
2009-08-26 10:15:00,41.17,41.27,41.11,41.2,23200.0,29.753,29.8252,29.7096,29.7747,23200.0
2009-08-26 10:20:00,41.23,41.24,41.09,41.1,14600.0,29.7963,29.8036,29.6952,29.7024,14600.0
2009-08-26 10:25:00,41.1,41.1,40.87,40.91,8200.0,29.7024,29.7024,29.5362,29.5651,8200.0
2009-08-26 10:30:00,40.89,41.04,40.86,41.0,16400.0,29.5506,29.659,29.5289,29.6301,16400.0
2009-08-26 10:35:00,41.01,41.04,40.92,40.99,11400.0,29.6373,29.659,29.5723,29.6229,11400.0
2009-08-26 10:40:00,40.99,41.03,40.88,40.88,12600.0,29.6229,29.6518,29.5434,29.5434,12600.0
2009-08-26 10:45:00,40.83,40.83,40.75,40.76,7800.0,29.5073,29.5073,29.4494,29.4567,7800.0
2009-08-26 10:50:00,40.78,40.8,40.75,40.75,6900.0,29.4711,29.4856,29.4494,29.4494,6900.0
2009-08-26 10:55:00,40.75,40.76,40.69,40.74,5800.0,29.4494,29.4567,29.4061,29.4422,5800.0
2009-08-26 11:00:00,40.74,40.74,40.67,40.73,6500.0,29.4422,29.4422,29.3916,29.435,6500.0
2009-08-26 11:05:00,40.73,40.73,40.63,40.63,5000.0,29.435,29.435,29.3627,29.3627,5000.0
2009-08-26 11:10:00,40.62,40.62,40.58,40.58,5700.0,29.3555,29.3555,29.3266,29.3266,5700.0
2009-08-26 11:15:00,40.59,40.64,40.59,40.64,4700.0,29.3338,29.3699,29.3338,29.3699,4700.0
2009-08-26 11:20:00,40.64,40.67,40.63,40.66,6400.0,29.3699,29.3916,29.3627,29.3844,6400.0
2009-08-26 11:25:00,40.66,40.7,40.66,40.7,1600.0,29.3844,29.4133,29.3844,29.4133,1600.0
2009-08-26 11:30:00,40.7,40.71,40.66,40.67,1900.0,29.4133,29.4205,29.3844,29.3916,1900.0
2009-08-26 11:35:00,40.66,40.66,40.6,40.63,3700.0,29.3844,29.3844,29.341,29.3627,3700.0
2009-08-26 11:40:00,40.66,40.68,40.66,40.67,2200.0,29.3844,29.3989,29.3844,29.3916,2200.0
2009-08-26 11:45:00,40.68,40.7,40.66,40.69,2500.0,29.3989,29.4133,29.3844,29.4061,2500.0
2009-08-26 11:50:00,40.67,40.71,40.65,40.71,4800.0,29.3916,29.4205,29.3772,29.4205,4800.0
2009-08-26 11:55:00,40.71,40.71,40.69,40.69,1800.0,29.4205,29.4205,29.4061,29.4061,1800.0
2009-08-26 12:00:00,40.69,40.74,40.68,40.74,4000.0,29.4061,29.4422,29.3989,29.4422,4000.0
2009-08-26 12:05:00,40.73,40.76,40.72,40.76,3600.0,29.435,29.4567,29.4278,29.4567,3600.0
2009-08-26 12:10:00,40.76,40.87,40.75,40.87,9800.0,29.4567,29.5362,29.4494,29.5362,9800.0
2009-08-26 12:15:00,40.87,40.88,40.83,40.84,10700.0,29.5362,29.5434,29.5073,29.5145,10700.0
2009-08-26 12:20:00,40.87,40.97,40.87,40.95,6700.0,29.5362,29.6084,29.5362,29.594,6700.0
2009-08-26 12:25:00,40.94,40.96,40.94,40.95,2900.0,29.5868,29.6012,29.5868,29.594,2900.0
2009-08-26 12:30:00,40.96,40.96,40.93,40.95,16800.0,29.6012,29.6012,29.5795,29.594,16800.0
2009-08-26 12:35:00,40.96,41.03,40.94,40.94,13200.0,29.6012,29.6518,29.5868,29.5868,13200.0
2009-08-26 12:40:00,40.94,41.02,40.94,41.02,21100.0,29.5868,29.6446,29.5868,29.6446,21100.0
2009-08-26 12:45:00,41.02,41.05,41.02,41.03,4600.0,29.6446,29.6662,29.6446,29.6518,4600.0
2009-08-26 12:50:00,41.02,41.03,41.02,41.02,3900.0,29.6446,29.6518,29.6446,29.6446,3900.0
2009-08-26 12:55:00,41.02,41.03,41.01,41.01,8100.0,29.6446,29.6518,29.6373,29.6373,8100.0
2009-08-26 13:00:00,41.01,41.02,40.98,40.98,4500.0,29.6373,29.6446,29.6157,29.6157,4500.0
2009-08-26 13:05:00,40.95,40.95,40.85,40.86,2800.0,29.594,29.594,29.5217,29.5289,2800.0
2009-08-26 13:10:00,40.85,40.9,40.85,40.87,6200.0,29.5217,29.5578,29.5217,29.5362,6200.0
2009-08-26 13:15:00,40.89,40.9,40.83,40.83,1900.0,29.5506,29.5578,29.5073,29.5073,1900.0
2009-08-26 13:20:00,40.83,40.83,40.8,40.81,3600.0,29.5073,29.5073,29.4856,29.4928,3600.0
2009-08-26 13:25:00,40.82,40.83,40.8,40.82,4400.0,29.5,29.5073,29.4856,29.5,4400.0
2009-08-26 13:30:00,40.82,40.83,40.8,40.81,2700.0,29.5,29.5073,29.4856,29.4928,2700.0
2009-08-26 13:35:00,40.82,40.86,40.8,40.86,4900.0,29.5,29.5289,29.4856,29.5289,4900.0
2009-08-26 13:40:00,40.87,40.87,40.85,40.85,2100.0,29.5362,29.5362,29.5217,29.5217,2100.0
2009-08-26 13:45:00,40.87,40.87,40.82,40.83,3500.0,29.5362,29.5362,29.5,29.5073,3500.0
2009-08-26 13:50:00,40.82,40.83,40.81,40.82,1500.0,29.5,29.5073,29.4928,29.5,1500.0
2009-08-26 13:55:00,40.83,41.0,40.83,41.0,6700.0,29.5073,29.6301,29.5073,29.6301,6700.0
2009-08-26 14:00:00,41.03,41.03,40.98,41.01,5300.0,29.6518,29.6518,29.6157,29.6373,5300.0
2009-08-26 14:05:00,41.02,41.02,40.99,40.99,2300.0,29.6446,29.6446,29.6229,29.6229,2300.0
2009-08-26 14:10:00,40.98,40.98,40.95,40.96,2300.0,29.6157,29.6157,29.594,29.6012,2300.0
2009-08-26 14:15:00,40.96,40.97,40.95,40.97,1200.0,29.6012,29.6084,29.594,29.6084,1200.0
2009-08-26 14:20:00,40.96,41.0,40.91,40.91,5000.0,29.6012,29.6301,29.5651,29.5651,5000.0
2009-08-26 14:25:00,40.91,40.97,40.88,40.97,5000.0,29.5651,29.6084,29.5434,29.6084,5000.0
2009-08-26 14:30:00,40.97,40.98,40.9,40.91,6500.0,29.6084,29.6157,29.5578,29.5651,6500.0
2009-08-26 14:35:00,40.92,40.96,40.91,40.93,5000.0,29.5723,29.6012,29.5651,29.5795,5000.0
2009-08-26 14:40:00,40.93,40.98,40.92,40.94,7100.0,29.5795,29.6157,29.5723,29.5868,7100.0
2009-08-26 14:45:00,40.94,41.03,40.94,41.02,5700.0,29.5868,29.6518,29.5868,29.6446,5700.0
2009-08-26 14:50:00,41.01,41.04,40.93,40.95,10100.0,29.6373,29.659,29.5795,29.594,10100.0
2009-08-26 14:55:00,40.94,40.94,40.82,40.83,8700.0,29.5868,29.5868,29.5,29.5073,8700.0
2009-08-26 15:00:00,40.82,40.86,40.76,40.85,12200.0,29.5,29.5289,29.4567,29.5217,12200.0
2009-08-26 15:05:00,40.85,40.86,40.81,40.82,4900.0,29.5217,29.5289,29.4928,29.5,4900.0
2009-08-26 15:10:00,40.81,40.83,40.79,40.81,8300.0,29.4928,29.5073,29.4783,29.4928,8300.0
2009-08-26 15:15:00,40.81,40.84,40.79,40.81,5900.0,29.4928,29.5145,29.4783,29.4928,5900.0
2009-08-26 15:20:00,40.83,40.85,40.82,40.84,6500.0,29.5073,29.5217,29.5,29.5145,6500.0
2009-08-26 15:25:00,40.85,41.0,40.85,40.89,17900.0,29.5217,29.6301,29.5217,29.5506,17900.0
2009-08-26 15:30:00,40.9,40.91,40.83,40.85,22600.0,29.5578,29.5651,29.5073,29.5217,22600.0
2009-08-26 15:35:00,40.84,40.97,40.84,40.97,19300.0,29.5145,29.6084,29.5145,29.6084,19300.0
2009-08-26 15:40:00,40.97,40.98,40.95,40.96,17200.0,29.6084,29.6157,29.594,29.6012,17200.0
2009-08-26 15:45:00,40.96,41.01,40.89,40.96,28800.0,29.6012,29.6373,29.5506,29.6012,28800.0
2009-08-26 15:50:00,40.97,41.09,40.97,41.07,25100.0,29.6084,29.6952,29.6084,29.6807,25100.0
2009-08-26 15:55:00,41.07,41.07,40.99,41.0,41100.0,29.6807,29.6807,29.6229,29.6301,41100.0
2009-08-27 09:30:00,41.18,41.28,40.96,41.0,51700.0,29.7602,29.8325,29.6012,29.6301,51700.0
2009-08-27 09:35:00,41.0,41.14,40.88,41.01,26800.0,29.6301,29.7313,29.5434,29.6373,26800.0
2009-08-27 09:40:00,40.96,40.96,40.73,40.83,15100.0,29.6012,29.6012,29.435,29.5073,15100.0
2009-08-27 09:45:00,40.78,40.83,40.69,40.71,15100.0,29.4711,29.5073,29.4061,29.4205,15100.0
2009-08-27 09:50:00,40.63,40.68,40.51,40.61,9500.0,29.3627,29.3989,29.276,29.3483,9500.0
2009-08-27 09:55:00,40.57,40.72,40.54,40.55,19100.0,29.3194,29.4278,29.2977,29.3049,19100.0
2009-08-27 10:00:00,40.49,40.49,40.35,40.35,18500.0,29.2615,29.2615,29.1604,29.1604,18500.0
2009-08-27 10:05:00,40.35,40.38,40.22,40.25,5700.0,29.1604,29.182,29.0664,29.0881,5700.0
2009-08-27 10:10:00,40.23,40.51,40.23,40.5,8700.0,29.0736,29.276,29.0736,29.2688,8700.0
2009-08-27 10:15:00,40.51,40.59,40.5,40.59,9200.0,29.276,29.3338,29.2688,29.3338,9200.0
2009-08-27 10:20:00,40.59,40.67,40.59,40.63,2900.0,29.3338,29.3916,29.3338,29.3627,2900.0
2009-08-27 10:25:00,40.64,40.64,40.55,40.56,2700.0,29.3699,29.3699,29.3049,29.3121,2700.0
2009-08-27 10:30:00,40.56,40.65,40.56,40.61,3100.0,29.3121,29.3772,29.3121,29.3483,3100.0
2009-08-27 10:35:00,40.61,40.61,40.45,40.45,2700.0,29.3483,29.3483,29.2326,29.2326,2700.0
2009-08-27 10:40:00,40.44,40.44,40.4,40.42,3100.0,29.2254,29.2254,29.1965,29.211,3100.0
2009-08-27 10:45:00,40.43,40.43,40.36,40.41,2200.0,29.2182,29.2182,29.1676,29.2037,2200.0
2009-08-27 10:50:00,40.42,40.45,40.36,40.39,6700.0,29.211,29.2326,29.1676,29.1893,6700.0
2009-08-27 10:55:00,40.43,40.43,40.39,40.41,5400.0,29.2182,29.2182,29.1893,29.2037,5400.0
2009-08-27 11:00:00,40.38,40.38,40.32,40.33,1400.0,29.182,29.182,29.1387,29.1459,1400.0
2009-08-27 11:05:00,40.34,40.37,40.34,40.36,3200.0,29.1531,29.1748,29.1531,29.1676,3200.0
2009-08-27 11:10:00,40.36,40.36,40.35,40.36,2400.0,29.1676,29.1676,29.1604,29.1676,2400.0
2009-08-27 11:15:00,40.36,40.37,40.35,40.35,3200.0,29.1676,29.1748,29.1604,29.1604,3200.0
2009-08-27 11:20:00,40.35,40.45,40.34,40.45,2400.0,29.1604,29.2326,29.1531,29.2326,2400.0
2009-08-27 11:25:00,40.45,40.57,40.43,40.57,2100.0,29.2326,29.3194,29.2182,29.3194,2100.0
2009-08-27 11:30:00,40.57,40.58,40.52,40.56,4800.0,29.3194,29.3266,29.2832,29.3121,4800.0
2009-08-27 11:35:00,40.55,40.56,40.51,40.51,2100.0,29.3049,29.3121,29.276,29.276,2100.0
2009-08-27 11:40:00,40.47,40.52,40.47,40.48,2000.0,29.2471,29.2832,29.2471,29.2543,2000.0
2009-08-27 11:45:00,40.49,40.6,40.49,40.58,2100.0,29.2615,29.341,29.2615,29.3266,2100.0
2009-08-27 11:50:00,40.58,40.6,40.52,40.55,8800.0,29.3266,29.341,29.2832,29.3049,8800.0
2009-08-27 11:55:00,40.56,40.71,40.54,40.71,5700.0,29.3121,29.4205,29.2977,29.4205,5700.0
2009-08-27 12:00:00,40.73,40.77,40.66,40.66,2500.0,29.435,29.4639,29.3844,29.3844,2500.0
2009-08-27 12:05:00,40.66,40.72,40.66,40.7,2400.0,29.3844,29.4278,29.3844,29.4133,2400.0
2009-08-27 12:10:00,40.71,40.79,40.71,40.79,3000.0,29.4205,29.4783,29.4205,29.4783,3000.0
2009-08-27 12:15:00,40.78,40.79,40.77,40.77,1600.0,29.4711,29.4783,29.4639,29.4639,1600.0
2009-08-27 12:20:00,40.76,40.81,40.75,40.81,8000.0,29.4567,29.4928,29.4494,29.4928,8000.0
2009-08-27 12:25:00,40.81,40.88,40.8,40.88,4500.0,29.4928,29.5434,29.4856,29.5434,4500.0
2009-08-27 12:30:00,40.88,40.93,40.79,40.8,4900.0,29.5434,29.5795,29.4783,29.4856,4900.0
2009-08-27 12:35:00,40.78,40.81,40.73,40.73,4300.0,29.4711,29.4928,29.435,29.435,4300.0
2009-08-27 12:40:00,40.73,40.8,40.73,40.8,7800.0,29.435,29.4856,29.435,29.4856,7800.0
2009-08-27 12:45:00,40.8,40.85,40.79,40.83,4900.0,29.4856,29.5217,29.4783,29.5073,4900.0
2009-08-27 12:50:00,40.83,40.85,40.83,40.85,5100.0,29.5073,29.5217,29.5073,29.5217,5100.0
2009-08-27 12:55:00,40.85,40.88,40.84,40.86,7400.0,29.5217,29.5434,29.5145,29.5289,7400.0
2009-08-27 13:00:00,40.86,40.87,40.83,40.87,8000.0,29.5289,29.5362,29.5073,29.5362,8000.0
2009-08-27 13:05:00,40.86,40.92,40.86,40.88,8700.0,29.5289,29.5723,29.5289,29.5434,8700.0
2009-08-27 13:10:00,40.89,40.89,40.75,40.77,4200.0,29.5506,29.5506,29.4494,29.4639,4200.0
2009-08-27 13:15:00,40.78,40.83,40.74,40.83,14100.0,29.4711,29.5073,29.4422,29.5073,14100.0
2009-08-27 13:20:00,40.83,40.84,40.81,40.82,4100.0,29.5073,29.5145,29.4928,29.5,4100.0
2009-08-27 13:25:00,40.82,40.87,40.77,40.87,21900.0,29.5,29.5362,29.4639,29.5362,21900.0
2009-08-27 13:30:00,40.87,40.94,40.87,40.92,4600.0,29.5362,29.5868,29.5362,29.5723,4600.0
2009-08-27 13:35:00,40.94,41.04,40.94,40.97,5200.0,29.5868,29.659,29.5868,29.6084,5200.0
2009-08-27 13:40:00,40.95,40.95,40.9,40.91,6300.0,29.594,29.594,29.5578,29.5651,6300.0
2009-08-27 13:45:00,40.9,40.99,40.9,40.92,7100.0,29.5578,29.6229,29.5578,29.5723,7100.0
2009-08-27 13:50:00,40.92,40.97,40.88,40.95,4500.0,29.5723,29.6084,29.5434,29.594,4500.0
2009-08-27 13:55:00,40.97,41.01,40.92,40.94,5600.0,29.6084,29.6373,29.5723,29.5868,5600.0
2009-08-27 14:00:00,40.94,40.97,40.93,40.97,5400.0,29.5868,29.6084,29.5795,29.6084,5400.0
2009-08-27 14:05:00,40.97,41.03,40.96,41.02,6100.0,29.6084,29.6518,29.6012,29.6446,6100.0
2009-08-27 14:10:00,41.02,41.06,41.0,41.01,2200.0,29.6446,29.6735,29.6301,29.6373,2200.0
2009-08-27 14:15:00,41.01,41.05,40.98,40.98,2400.0,29.6373,29.6662,29.6157,29.6157,2400.0
2009-08-27 14:20:00,40.99,41.06,40.98,41.0,4800.0,29.6229,29.6735,29.6157,29.6301,4800.0
2009-08-27 14:25:00,41.01,41.08,40.99,41.05,6000.0,29.6373,29.6879,29.6229,29.6662,6000.0
2009-08-27 14:30:00,41.06,41.19,41.06,41.19,8200.0,29.6735,29.7674,29.6735,29.7674,8200.0
2009-08-27 14:35:00,41.21,41.24,41.16,41.22,5900.0,29.7819,29.8036,29.7457,29.7891,5900.0
2009-08-27 14:40:00,41.19,41.29,41.19,41.29,3300.0,29.7674,29.8397,29.7674,29.8397,3300.0
2009-08-27 14:45:00,41.28,41.28,41.16,41.19,11500.0,29.8325,29.8325,29.7457,29.7674,11500.0
2009-08-27 14:50:00,41.2,41.21,41.15,41.16,5400.0,29.7747,29.7819,29.7385,29.7457,5400.0
2009-08-27 14:55:00,41.15,41.15,41.09,41.15,9800.0,29.7385,29.7385,29.6952,29.7385,9800.0
2009-08-27 15:00:00,41.15,41.16,41.04,41.05,8600.0,29.7385,29.7457,29.659,29.6662,8600.0
2009-08-27 15:05:00,41.05,41.06,40.99,41.04,16700.0,29.6662,29.6735,29.6229,29.659,16700.0
2009-08-27 15:10:00,41.03,41.03,41.01,41.02,5500.0,29.6518,29.6518,29.6373,29.6446,5500.0
2009-08-27 15:15:00,41.02,41.07,40.97,41.02,26000.0,29.6446,29.6807,29.6084,29.6446,26000.0
2009-08-27 15:20:00,41.03,41.09,41.01,41.04,25700.0,29.6518,29.6952,29.6373,29.659,25700.0
2009-08-27 15:25:00,41.02,41.02,40.93,40.97,12600.0,29.6446,29.6446,29.5795,29.6084,12600.0
2009-08-27 15:30:00,40.98,41.02,40.98,41.01,17600.0,29.6157,29.6446,29.6157,29.6373,17600.0
2009-08-27 15:35:00,41.01,41.05,41.0,41.04,14300.0,29.6373,29.6662,29.6301,29.659,14300.0
2009-08-27 15:40:00,41.04,41.06,40.96,41.02,30400.0,29.659,29.6735,29.6012,29.6446,30400.0
2009-08-27 15:45:00,41.01,41.02,40.97,41.01,21900.0,29.6373,29.6446,29.6084,29.6373,21900.0
2009-08-27 15:50:00,41.01,41.04,40.97,40.98,41700.0,29.6373,29.659,29.6084,29.6157,41700.0
2009-08-27 15:55:00,40.97,41.06,40.97,41.03,55400.0,29.6084,29.6735,29.6084,29.6518,55400.0
2009-08-28 09:30:00,41.44,41.71,41.17,41.37,53800.0,29.9481,30.1432,29.753,29.8975,53800.0
2009-08-28 09:35:00,41.37,41.7,41.37,41.6,26400.0,29.8975,30.136,29.8975,30.0637,26400.0
2009-08-28 09:40:00,41.58,41.8,41.51,41.71,107600.0,30.0493,30.2083,29.9987,30.1432,107600.0
2009-08-28 09:45:00,41.71,41.79,41.63,41.69,24400.0,30.1432,30.201,30.0854,30.1288,24400.0
2009-08-28 09:50:00,41.71,41.72,41.52,41.71,18200.0,30.1432,30.1504,30.0059,30.1432,18200.0
2009-08-28 09:55:00,41.72,41.76,41.53,41.6,45700.0,30.1504,30.1794,30.0131,30.0637,45700.0
2009-08-28 10:00:00,41.61,41.76,41.55,41.76,28700.0,30.071,30.1794,30.0276,30.1794,28700.0
2009-08-28 10:05:00,41.73,41.89,41.65,41.84,33200.0,30.1577,30.2733,30.0999,30.2372,33200.0
2009-08-28 10:10:00,41.83,41.87,41.63,41.67,18800.0,30.2299,30.2588,30.0854,30.1143,18800.0
2009-08-28 10:15:00,41.7,41.72,41.57,41.59,61300.0,30.136,30.1504,30.042,30.0565,61300.0
2009-08-28 10:20:00,41.58,41.62,41.49,41.62,17500.0,30.0493,30.0782,29.9842,30.0782,17500.0
2009-08-28 10:25:00,41.59,41.64,41.56,41.61,30000.0,30.0565,30.0926,30.0348,30.071,30000.0
2009-08-28 10:30:00,41.61,41.67,41.56,41.65,32000.0,30.071,30.1143,30.0348,30.0999,32000.0
2009-08-28 10:35:00,41.65,41.79,41.64,41.79,12400.0,30.0999,30.201,30.0926,30.201,12400.0
2009-08-28 10:40:00,41.79,41.82,41.68,41.7,23700.0,30.201,30.2227,30.1215,30.136,23700.0
2009-08-28 10:45:00,41.7,41.74,41.68,41.74,6300.0,30.136,30.1649,30.1215,30.1649,6300.0
2009-08-28 10:50:00,41.74,41.75,41.63,41.67,11700.0,30.1649,30.1721,30.0854,30.1143,11700.0
2009-08-28 10:55:00,41.69,41.72,41.62,41.65,14800.0,30.1288,30.1504,30.0782,30.0999,14800.0
2009-08-28 11:00:00,41.65,41.67,41.63,41.65,7800.0,30.0999,30.1143,30.0854,30.0999,7800.0
2009-08-28 11:05:00,41.66,41.67,41.62,41.67,14400.0,30.1071,30.1143,30.0782,30.1143,14400.0
2009-08-28 11:10:00,41.66,41.69,41.62,41.62,14200.0,30.1071,30.1288,30.0782,30.0782,14200.0
2009-08-28 11:15:00,41.62,41.63,41.56,41.63,8600.0,30.0782,30.0854,30.0348,30.0854,8600.0
2009-08-28 11:20:00,41.63,41.66,41.6,41.64,7100.0,30.0854,30.1071,30.0637,30.0926,7100.0
2009-08-28 11:25:00,41.62,41.64,41.58,41.59,5000.0,30.0782,30.0926,30.0493,30.0565,5000.0
2009-08-28 11:30:00,41.6,41.6,41.56,41.59,7000.0,30.0637,30.0637,30.0348,30.0565,7000.0
2009-08-28 11:35:00,41.59,41.61,41.53,41.53,5400.0,30.0565,30.071,30.0131,30.0131,5400.0
2009-08-28 11:40:00,41.55,41.59,41.52,41.55,6700.0,30.0276,30.0565,30.0059,30.0276,6700.0
2009-08-28 11:45:00,41.55,41.69,41.55,41.67,11800.0,30.0276,30.1288,30.0276,30.1143,11800.0
2009-08-28 11:50:00,41.68,41.75,41.64,41.68,24800.0,30.1215,30.1721,30.0926,30.1215,24800.0
2009-08-28 11:55:00,41.68,41.76,41.68,41.7,37800.0,30.1215,30.1794,30.1215,30.136,37800.0
2009-08-28 12:00:00,41.71,41.71,41.65,41.65,6700.0,30.1432,30.1432,30.0999,30.0999,6700.0
2009-08-28 12:05:00,41.65,41.75,41.62,41.7,33100.0,30.0999,30.1721,30.0782,30.136,33100.0
2009-08-28 12:10:00,41.7,41.71,41.62,41.67,11000.0,30.136,30.1432,30.0782,30.1143,11000.0
2009-08-28 12:15:00,41.64,41.66,41.48,41.56,124200.0,30.0926,30.1071,29.977,30.0348,124200.0
2009-08-28 12:20:00,41.56,41.61,41.49,41.59,14000.0,30.0348,30.071,29.9842,30.0565,14000.0
2009-08-28 12:25:00,41.6,41.62,41.53,41.57,28500.0,30.0637,30.0782,30.0131,30.042,28500.0
2009-08-28 12:30:00,41.57,41.72,41.55,41.71,26100.0,30.042,30.1504,30.0276,30.1432,26100.0
2009-08-28 12:35:00,41.7,41.82,41.67,41.78,45300.0,30.136,30.2227,30.1143,30.1938,45300.0
2009-08-28 12:40:00,41.77,41.77,41.73,41.74,5400.0,30.1866,30.1866,30.1577,30.1649,5400.0
2009-08-28 12:45:00,41.75,41.79,41.73,41.73,6600.0,30.1721,30.201,30.1577,30.1577,6600.0
2009-08-28 12:50:00,41.73,41.73,41.66,41.67,7000.0,30.1577,30.1577,30.1071,30.1143,7000.0
2009-08-28 12:55:00,41.67,41.67,41.62,41.65,9100.0,30.1143,30.1143,30.0782,30.0999,9100.0
2009-08-28 13:00:00,41.64,41.71,41.63,41.71,8400.0,30.0926,30.1432,30.0854,30.1432,8400.0
2009-08-28 13:05:00,41.71,41.72,41.7,41.7,4800.0,30.1432,30.1504,30.136,30.136,4800.0
2009-08-28 13:10:00,41.71,41.82,41.71,41.78,8700.0,30.1432,30.2227,30.1432,30.1938,8700.0
2009-08-28 13:15:00,41.79,41.8,41.75,41.77,5000.0,30.201,30.2083,30.1721,30.1866,5000.0
2009-08-28 13:20:00,41.77,41.85,41.77,41.78,9100.0,30.1866,30.2444,30.1866,30.1938,9100.0
2009-08-28 13:25:00,41.79,41.79,41.75,41.75,4000.0,30.201,30.201,30.1721,30.1721,4000.0
2009-08-28 13:30:00,41.76,41.79,41.76,41.78,8200.0,30.1794,30.201,30.1794,30.1938,8200.0
2009-08-28 13:35:00,41.78,41.79,41.72,41.72,7400.0,30.1938,30.201,30.1504,30.1504,7400.0
2009-08-28 13:40:00,41.72,41.72,41.69,41.7,4200.0,30.1504,30.1504,30.1288,30.136,4200.0
2009-08-28 13:45:00,41.7,41.7,41.59,41.68,17800.0,30.136,30.136,30.0565,30.1215,17800.0
2009-08-28 13:50:00,41.69,41.7,41.67,41.7,11700.0,30.1288,30.136,30.1143,30.136,11700.0
2009-08-28 13:55:00,41.71,41.71,41.67,41.69,5800.0,30.1432,30.1432,30.1143,30.1288,5800.0
2009-08-28 14:00:00,41.68,41.74,41.67,41.72,15000.0,30.1215,30.1649,30.1143,30.1504,15000.0
2009-08-28 14:05:00,41.72,41.78,41.72,41.77,11600.0,30.1504,30.1938,30.1504,30.1866,11600.0
2009-08-28 14:10:00,41.78,41.83,41.78,41.8,9400.0,30.1938,30.2299,30.1938,30.2083,9400.0
2009-08-28 14:15:00,41.81,41.9,41.81,41.9,11900.0,30.2155,30.2805,30.2155,30.2805,11900.0
2009-08-28 14:20:00,41.89,41.89,41.79,41.79,15200.0,30.2733,30.2733,30.201,30.201,15200.0
2009-08-28 14:25:00,41.79,41.79,41.76,41.78,9600.0,30.201,30.201,30.1794,30.1938,9600.0
2009-08-28 14:30:00,41.79,41.81,41.7,41.77,17300.0,30.201,30.2155,30.136,30.1866,17300.0
2009-08-28 14:35:00,41.75,41.95,41.74,41.92,30700.0,30.1721,30.3167,30.1649,30.295,30700.0
2009-08-28 14:40:00,41.91,41.94,41.91,41.92,13500.0,30.2878,30.3094,30.2878,30.295,13500.0
2009-08-28 14:45:00,41.93,41.95,41.92,41.95,14500.0,30.3022,30.3167,30.295,30.3167,14500.0
2009-08-28 14:50:00,41.94,42.0,41.92,41.92,13600.0,30.3094,30.3528,30.295,30.295,13600.0
2009-08-28 14:55:00,41.92,41.96,41.92,41.95,35400.0,30.295,30.3239,30.295,30.3167,35400.0
2009-08-28 15:00:00,41.95,41.99,41.95,41.97,19400.0,30.3167,30.3456,30.3167,30.3311,19400.0
2009-08-28 15:05:00,41.97,41.97,41.86,41.88,18300.0,30.3311,30.3311,30.2516,30.2661,18300.0
2009-08-28 15:10:00,41.88,41.89,41.88,41.89,9700.0,30.2661,30.2733,30.2661,30.2733,9700.0
2009-08-28 15:15:00,41.88,41.91,41.88,41.91,8600.0,30.2661,30.2878,30.2661,30.2878,8600.0
2009-08-28 15:20:00,41.91,42.02,41.9,42.02,45000.0,30.2878,30.3673,30.2805,30.3673,45000.0
2009-08-28 15:25:00,42.02,42.09,42.01,42.05,26200.0,30.3673,30.4178,30.36,30.3889,26200.0
2009-08-28 15:30:00,42.03,42.06,41.87,41.9,29900.0,30.3745,30.3962,30.2588,30.2805,29900.0
2009-08-28 15:35:00,41.9,41.95,41.88,41.88,17100.0,30.2805,30.3167,30.2661,30.2661,17100.0
2009-08-28 15:40:00,41.89,41.97,41.8,41.81,41900.0,30.2733,30.3311,30.2083,30.2155,41900.0
2009-08-28 15:45:00,41.81,41.84,41.77,41.83,30400.0,30.2155,30.2372,30.1866,30.2299,30400.0
2009-08-28 15:50:00,41.82,41.84,41.78,41.83,45900.0,30.2227,30.2372,30.1938,30.2299,45900.0
2009-08-28 15:55:00,41.83,41.88,41.82,41.86,54400.0,30.2299,30.2661,30.2227,30.2516,54400.0
2009-08-31 09:30:00,41.44,41.58,41.07,41.23,60100.0,29.9481,30.0493,29.6807,29.7963,60100.0
2009-08-31 09:35:00,41.26,41.3,41.02,41.21,39000.0,29.818,29.8469,29.6446,29.7819,39000.0
2009-08-31 09:40:00,41.21,41.35,41.02,41.25,44400.0,29.7819,29.8831,29.6446,29.8108,44400.0
2009-08-31 09:45:00,41.25,41.49,41.18,41.3,47700.0,29.8108,29.9842,29.7602,29.8469,47700.0
2009-08-31 09:50:00,41.29,41.42,41.2,41.36,19300.0,29.8397,29.9336,29.7747,29.8903,19300.0
2009-08-31 09:55:00,41.38,41.44,41.27,41.44,12000.0,29.9047,29.9481,29.8252,29.9481,12000.0
2009-08-31 10:00:00,41.41,41.44,41.28,41.42,42100.0,29.9264,29.9481,29.8325,29.9336,42100.0
2009-08-31 10:05:00,41.4,41.45,41.3,41.44,6400.0,29.9192,29.9553,29.8469,29.9481,6400.0
2009-08-31 10:10:00,41.44,41.52,41.4,41.49,14700.0,29.9481,30.0059,29.9192,29.9842,14700.0
2009-08-31 10:15:00,41.5,41.64,41.49,41.64,18800.0,29.9915,30.0926,29.9842,30.0926,18800.0
2009-08-31 10:20:00,41.63,41.65,41.5,41.51,17900.0,30.0854,30.0999,29.9915,29.9987,17900.0
2009-08-31 10:25:00,41.52,41.76,41.49,41.75,39800.0,30.0059,30.1794,29.9842,30.1721,39800.0
2009-08-31 10:30:00,41.74,41.98,41.71,41.93,63300.0,30.1649,30.3383,30.1432,30.3022,63300.0
2009-08-31 10:35:00,41.92,42.0,41.85,41.98,17400.0,30.295,30.3528,30.2444,30.3383,17400.0
2009-08-31 10:40:00,41.99,42.0,41.81,41.82,11600.0,30.3456,30.3528,30.2155,30.2227,11600.0
2009-08-31 10:45:00,41.8,41.8,41.71,41.72,6500.0,30.2083,30.2083,30.1432,30.1504,6500.0
2009-08-31 10:50:00,41.73,41.75,41.68,41.71,11400.0,30.1577,30.1721,30.1215,30.1432,11400.0
2009-08-31 10:55:00,41.69,41.7,41.62,41.68,5800.0,30.1288,30.136,30.0782,30.1215,5800.0
2009-08-31 11:00:00,41.68,41.68,41.56,41.57,5800.0,30.1215,30.1215,30.0348,30.042,5800.0
2009-08-31 11:05:00,41.57,41.57,41.51,41.53,7700.0,30.042,30.042,29.9987,30.0131,7700.0
2009-08-31 11:10:00,41.52,41.53,41.49,41.5,7000.0,30.0059,30.0131,29.9842,29.9915,7000.0
2009-08-31 11:15:00,41.5,41.61,41.5,41.58,7600.0,29.9915,30.071,29.9915,30.0493,7600.0
2009-08-31 11:20:00,41.58,41.61,41.49,41.51,3600.0,30.0493,30.071,29.9842,29.9987,3600.0
2009-08-31 11:25:00,41.52,41.54,41.48,41.52,4700.0,30.0059,30.0204,29.977,30.0059,4700.0
2009-08-31 11:30:00,41.49,41.51,41.45,41.46,2100.0,29.9842,29.9987,29.9553,29.9625,2100.0
2009-08-31 11:35:00,41.47,41.59,41.43,41.59,14400.0,29.9698,30.0565,29.9409,30.0565,14400.0
2009-08-31 11:40:00,41.58,41.58,41.49,41.49,5500.0,30.0493,30.0493,29.9842,29.9842,5500.0
2009-08-31 11:45:00,41.49,41.5,41.38,41.39,9300.0,29.9842,29.9915,29.9047,29.912,9300.0
2009-08-31 11:50:00,41.39,41.46,41.39,41.44,8500.0,29.912,29.9625,29.912,29.9481,8500.0
2009-08-31 11:55:00,41.44,41.47,41.44,41.45,2800.0,29.9481,29.9698,29.9481,29.9553,2800.0
2009-08-31 12:00:00,41.45,41.51,41.45,41.49,8000.0,29.9553,29.9987,29.9553,29.9842,8000.0
2009-08-31 12:05:00,41.49,41.53,41.43,41.43,13200.0,29.9842,30.0131,29.9409,29.9409,13200.0
2009-08-31 12:10:00,41.4,41.44,41.37,41.43,5100.0,29.9192,29.9481,29.8975,29.9409,5100.0
2009-08-31 12:15:00,41.43,41.44,41.39,41.41,3500.0,29.9409,29.9481,29.912,29.9264,3500.0
2009-08-31 12:20:00,41.41,41.47,41.41,41.45,3400.0,29.9264,29.9698,29.9264,29.9553,3400.0
2009-08-31 12:25:00,41.47,41.48,41.43,41.46,4200.0,29.9698,29.977,29.9409,29.9625,4200.0
2009-08-31 12:30:00,41.46,41.49,41.41,41.41,4100.0,29.9625,29.9842,29.9264,29.9264,4100.0
2009-08-31 12:35:00,41.42,41.44,41.33,41.4,7100.0,29.9336,29.9481,29.8686,29.9192,7100.0
2009-08-31 12:40:00,41.4,41.46,41.4,41.44,3600.0,29.9192,29.9625,29.9192,29.9481,3600.0
2009-08-31 12:45:00,41.43,41.45,41.41,41.45,2200.0,29.9409,29.9553,29.9264,29.9553,2200.0
2009-08-31 12:50:00,41.44,41.47,41.41,41.44,3900.0,29.9481,29.9698,29.9264,29.9481,3900.0
2009-08-31 12:55:00,41.43,41.45,41.41,41.43,1900.0,29.9409,29.9553,29.9264,29.9409,1900.0
2009-08-31 13:00:00,41.44,41.44,41.38,41.39,5400.0,29.9481,29.9481,29.9047,29.912,5400.0
2009-08-31 13:05:00,41.4,41.41,41.36,41.37,4000.0,29.9192,29.9264,29.8903,29.8975,4000.0
2009-08-31 13:10:00,41.38,41.4,41.38,41.39,1700.0,29.9047,29.9192,29.9047,29.912,1700.0
2009-08-31 13:15:00,41.39,41.44,41.39,41.43,2500.0,29.912,29.9481,29.912,29.9409,2500.0
2009-08-31 13:20:00,41.44,41.45,41.4,41.43,2100.0,29.9481,29.9553,29.9192,29.9409,2100.0
2009-08-31 13:25:00,41.4,41.46,41.4,41.46,2900.0,29.9192,29.9625,29.9192,29.9625,2900.0
2009-08-31 13:30:00,41.46,41.51,41.42,41.51,10300.0,29.9625,29.9987,29.9336,29.9987,10300.0
2009-08-31 13:35:00,41.52,41.53,41.44,41.45,8100.0,30.0059,30.0131,29.9481,29.9553,8100.0
2009-08-31 13:40:00,41.45,41.46,41.37,41.38,5900.0,29.9553,29.9625,29.8975,29.9047,5900.0
2009-08-31 13:45:00,41.38,41.42,41.37,41.37,44600.0,29.9047,29.9336,29.8975,29.8975,44600.0
2009-08-31 13:50:00,41.38,41.45,41.35,41.45,9400.0,29.9047,29.9553,29.8831,29.9553,9400.0
2009-08-31 13:55:00,41.44,41.47,41.43,41.44,4200.0,29.9481,29.9698,29.9409,29.9481,4200.0
2009-08-31 14:00:00,41.44,41.45,41.38,41.38,8000.0,29.9481,29.9553,29.9047,29.9047,8000.0
2009-08-31 14:05:00,41.39,41.45,41.38,41.42,17400.0,29.912,29.9553,29.9047,29.9336,17400.0
2009-08-31 14:10:00,41.42,41.45,41.41,41.42,5600.0,29.9336,29.9553,29.9264,29.9336,5600.0
2009-08-31 14:15:00,41.45,41.56,41.43,41.53,12800.0,29.9553,30.0348,29.9409,30.0131,12800.0
2009-08-31 14:20:00,41.52,41.58,41.47,41.5,12500.0,30.0059,30.0493,29.9698,29.9915,12500.0
2009-08-31 14:25:00,41.49,41.59,41.49,41.59,7500.0,29.9842,30.0565,29.9842,30.0565,7500.0
2009-08-31 14:30:00,41.57,41.63,41.55,41.63,9900.0,30.042,30.0854,30.0276,30.0854,9900.0
2009-08-31 14:35:00,41.63,41.68,41.62,41.65,10100.0,30.0854,30.1215,30.0782,30.0999,10100.0
2009-08-31 14:40:00,41.65,41.73,41.65,41.73,13400.0,30.0999,30.1577,30.0999,30.1577,13400.0
2009-08-31 14:45:00,41.71,41.73,41.71,41.72,5500.0,30.1432,30.1577,30.1432,30.1504,5500.0
2009-08-31 14:50:00,41.71,41.72,41.69,41.71,14200.0,30.1432,30.1504,30.1288,30.1432,14200.0
2009-08-31 14:55:00,41.7,41.75,41.7,41.7,16500.0,30.136,30.1721,30.136,30.136,16500.0
2009-08-31 15:00:00,41.7,41.71,41.62,41.63,15000.0,30.136,30.1432,30.0782,30.0854,15000.0
2009-08-31 15:05:00,41.62,41.64,41.6,41.6,12000.0,30.0782,30.0926,30.0637,30.0637,12000.0
2009-08-31 15:10:00,41.6,41.63,41.59,41.6,17600.0,30.0637,30.0854,30.0565,30.0637,17600.0
2009-08-31 15:15:00,41.59,41.67,41.59,41.66,14100.0,30.0565,30.1143,30.0565,30.1071,14100.0
2009-08-31 15:20:00,41.65,41.72,41.65,41.7,30200.0,30.0999,30.1504,30.0999,30.136,30200.0
2009-08-31 15:25:00,41.7,41.74,41.61,41.7,41100.0,30.136,30.1649,30.071,30.136,41100.0
2009-08-31 15:30:00,41.7,41.72,41.69,41.69,16600.0,30.136,30.1504,30.1288,30.1288,16600.0
2009-08-31 15:35:00,41.69,41.7,41.69,41.69,20300.0,30.1288,30.136,30.1288,30.1288,20300.0
2009-08-31 15:40:00,41.69,41.7,41.67,41.7,29600.0,30.1288,30.136,30.1143,30.136,29600.0
2009-08-31 15:45:00,41.69,41.78,41.67,41.75,51900.0,30.1288,30.1938,30.1143,30.1721,51900.0
2009-08-31 15:50:00,41.75,41.84,41.73,41.83,78100.0,30.1721,30.2372,30.1577,30.2299,78100.0
2009-08-31 15:55:00,41.83,41.87,41.74,41.83,179200.0,30.2299,30.2588,30.1649,30.2299,179200.0
2009-09-01 09:30:00,41.81,42.48,41.68,42.3,69500.0,30.2155,30.6997,30.1215,30.5696,69500.0
2009-09-01 09:35:00,42.34,42.74,42.29,42.69,84800.0,30.5985,30.8876,30.5624,30.8515,84800.0
2009-09-01 09:40:00,42.73,42.73,42.51,42.64,44900.0,30.8804,30.8804,30.7214,30.8153,44900.0
2009-09-01 09:45:00,42.62,42.71,42.43,42.45,26100.0,30.8009,30.8659,30.6636,30.678,26100.0
2009-09-01 09:50:00,42.48,42.68,42.43,42.56,79300.0,30.6997,30.8442,30.6636,30.7575,79300.0
2009-09-01 09:55:00,42.55,42.64,42.49,42.51,17900.0,30.7503,30.8153,30.7069,30.7214,17900.0
2009-09-01 10:00:00,42.52,42.65,42.4,42.45,57300.0,30.7286,30.8225,30.6419,30.678,57300.0
2009-09-01 10:05:00,42.46,42.64,42.46,42.53,30100.0,30.6852,30.8153,30.6852,30.7358,30100.0
2009-09-01 10:10:00,42.52,42.58,42.24,42.24,29900.0,30.7286,30.772,30.5262,30.5262,29900.0
2009-09-01 10:15:00,42.25,42.29,42.1,42.26,46800.0,30.5335,30.5624,30.4251,30.5407,46800.0
2009-09-01 10:20:00,42.25,42.33,42.18,42.33,20500.0,30.5335,30.5913,30.4829,30.5913,20500.0
2009-09-01 10:25:00,42.35,42.57,42.29,42.52,34500.0,30.6057,30.7647,30.5624,30.7286,34500.0
2009-09-01 10:30:00,42.5,42.51,42.36,42.42,15600.0,30.7141,30.7214,30.613,30.6563,15600.0
2009-09-01 10:35:00,42.44,42.44,42.3,42.31,15400.0,30.6708,30.6708,30.5696,30.5768,15400.0
2009-09-01 10:40:00,42.3,42.3,42.19,42.21,12900.0,30.5696,30.5696,30.4901,30.5046,12900.0
2009-09-01 10:45:00,42.18,42.28,42.14,42.2,28300.0,30.4829,30.5552,30.454,30.4973,28300.0
2009-09-01 10:50:00,42.22,42.22,42.08,42.14,24900.0,30.5118,30.5118,30.4106,30.454,24900.0
2009-09-01 10:55:00,42.13,42.16,42.07,42.1,44300.0,30.4467,30.4684,30.4034,30.4251,44300.0
2009-09-01 11:00:00,42.1,42.21,42.01,42.1,29400.0,30.4251,30.5046,30.36,30.4251,29400.0
2009-09-01 11:05:00,42.08,42.08,41.86,41.89,16600.0,30.4106,30.4106,30.2516,30.2733,16600.0
2009-09-01 11:10:00,41.89,41.89,41.57,41.68,21900.0,30.2733,30.2733,30.042,30.1215,21900.0
2009-09-01 11:15:00,41.67,41.7,41.5,41.7,24600.0,30.1143,30.136,29.9915,30.136,24600.0
2009-09-01 11:20:00,41.7,41.72,41.43,41.53,21100.0,30.136,30.1504,29.9409,30.0131,21100.0
2009-09-01 11:25:00,41.54,41.57,41.42,41.5,73200.0,30.0204,30.042,29.9336,29.9915,73200.0
2009-09-01 11:30:00,41.48,41.58,41.43,41.54,75600.0,29.977,30.0493,29.9409,30.0204,75600.0
2009-09-01 11:35:00,41.54,41.76,41.47,41.72,82800.0,30.0204,30.1794,29.9698,30.1504,82800.0
2009-09-01 11:40:00,41.7,41.84,41.58,41.74,41900.0,30.136,30.2372,30.0493,30.1649,41900.0
2009-09-01 11:45:00,41.74,41.81,41.63,41.63,42300.0,30.1649,30.2155,30.0854,30.0854,42300.0
2009-09-01 11:50:00,41.62,41.67,41.51,41.57,39200.0,30.0782,30.1143,29.9987,30.042,39200.0
2009-09-01 11:55:00,41.56,41.64,41.51,41.63,37400.0,30.0348,30.0926,29.9987,30.0854,37400.0
2009-09-01 12:00:00,41.63,41.75,41.6,41.62,27300.0,30.0854,30.1721,30.0637,30.0782,27300.0
2009-09-01 12:05:00,41.63,41.66,41.53,41.56,18900.0,30.0854,30.1071,30.0131,30.0348,18900.0
2009-09-01 12:10:00,41.57,41.58,41.54,41.55,15300.0,30.042,30.0493,30.0204,30.0276,15300.0
2009-09-01 12:15:00,41.55,41.59,41.53,41.55,33200.0,30.0276,30.0565,30.0131,30.0276,33200.0
2009-09-01 12:20:00,41.56,41.58,41.39,41.47,25100.0,30.0348,30.0493,29.912,29.9698,25100.0
2009-09-01 12:25:00,41.48,41.58,41.48,41.56,21400.0,29.977,30.0493,29.977,30.0348,21400.0
2009-09-01 12:30:00,41.55,41.64,41.52,41.62,17500.0,30.0276,30.0926,30.0059,30.0782,17500.0
2009-09-01 12:35:00,41.6,41.63,41.54,41.55,14700.0,30.0637,30.0854,30.0204,30.0276,14700.0
2009-09-01 12:40:00,41.56,41.63,41.52,41.63,14200.0,30.0348,30.0854,30.0059,30.0854,14200.0
2009-09-01 12:45:00,41.62,41.64,41.57,41.61,10000.0,30.0782,30.0926,30.042,30.071,10000.0
2009-09-01 12:50:00,41.61,41.62,41.55,41.55,5800.0,30.071,30.0782,30.0276,30.0276,5800.0
2009-09-01 12:55:00,41.56,41.57,41.52,41.54,15400.0,30.0348,30.042,30.0059,30.0204,15400.0
2009-09-01 13:00:00,41.55,41.6,41.54,41.54,25400.0,30.0276,30.0637,30.0204,30.0204,25400.0
2009-09-01 13:05:00,41.55,41.58,41.35,41.38,85700.0,30.0276,30.0493,29.8831,29.9047,85700.0
2009-09-01 13:10:00,41.38,41.46,41.35,41.45,26300.0,29.9047,29.9625,29.8831,29.9553,26300.0
2009-09-01 13:15:00,41.46,41.53,41.41,41.51,32900.0,29.9625,30.0131,29.9264,29.9987,32900.0
2009-09-01 13:20:00,41.5,41.54,41.45,41.54,15400.0,29.9915,30.0204,29.9553,30.0204,15400.0
2009-09-01 13:25:00,41.52,41.59,41.48,41.51,16300.0,30.0059,30.0565,29.977,29.9987,16300.0
2009-09-01 13:30:00,41.51,41.56,41.38,41.4,73900.0,29.9987,30.0348,29.9047,29.9192,73900.0
2009-09-01 13:35:00,41.4,41.5,41.35,41.41,22400.0,29.9192,29.9915,29.8831,29.9264,22400.0
2009-09-01 13:40:00,41.42,41.43,41.35,41.35,19600.0,29.9336,29.9409,29.8831,29.8831,19600.0
2009-09-01 13:45:00,41.36,41.41,41.3,41.3,37900.0,29.8903,29.9264,29.8469,29.8469,37900.0
2009-09-01 13:50:00,41.3,41.4,41.23,41.33,53100.0,29.8469,29.9192,29.7963,29.8686,53100.0
2009-09-01 13:55:00,41.35,41.37,41.31,41.35,11100.0,29.8831,29.8975,29.8541,29.8831,11100.0
2009-09-01 14:00:00,41.34,41.41,41.28,41.34,32800.0,29.8758,29.9264,29.8325,29.8758,32800.0
2009-09-01 14:05:00,41.35,41.37,41.3,41.33,10900.0,29.8831,29.8975,29.8469,29.8686,10900.0
2009-09-01 14:10:00,41.32,41.41,41.31,41.37,16700.0,29.8614,29.9264,29.8541,29.8975,16700.0
2009-09-01 14:15:00,41.36,41.39,41.22,41.39,27100.0,29.8903,29.912,29.7891,29.912,27100.0
2009-09-01 14:20:00,41.39,41.39,41.2,41.29,29200.0,29.912,29.912,29.7747,29.8397,29200.0
2009-09-01 14:25:00,41.3,41.36,41.27,41.36,9800.0,29.8469,29.8903,29.8252,29.8903,9800.0
2009-09-01 14:30:00,41.35,41.44,41.32,41.41,19900.0,29.8831,29.9481,29.8614,29.9264,19900.0
2009-09-01 14:35:00,41.41,41.47,41.33,41.33,11900.0,29.9264,29.9698,29.8686,29.8686,11900.0
2009-09-01 14:40:00,41.34,41.34,41.23,41.24,13300.0,29.8758,29.8758,29.7963,29.8036,13300.0
2009-09-01 14:45:00,41.25,41.34,41.24,41.3,9600.0,29.8108,29.8758,29.8036,29.8469,9600.0
2009-09-01 14:50:00,41.28,41.34,41.21,41.3,18900.0,29.8325,29.8758,29.7819,29.8469,18900.0
2009-09-01 14:55:00,41.3,41.34,41.28,41.32,14800.0,29.8469,29.8758,29.8325,29.8614,14800.0
2009-09-01 15:00:00,41.34,41.34,41.3,41.33,12200.0,29.8758,29.8758,29.8469,29.8686,12200.0
2009-09-01 15:05:00,41.33,41.34,41.28,41.33,19300.0,29.8686,29.8758,29.8325,29.8686,19300.0
2009-09-01 15:10:00,41.33,41.34,41.3,41.32,26400.0,29.8686,29.8758,29.8469,29.8614,26400.0
2009-09-01 15:15:00,41.31,41.33,41.28,41.31,13100.0,29.8541,29.8686,29.8325,29.8541,13100.0
2009-09-01 15:20:00,41.32,41.32,41.26,41.31,22100.0,29.8614,29.8614,29.818,29.8541,22100.0
2009-09-01 15:25:00,41.31,41.33,41.17,41.23,37900.0,29.8541,29.8686,29.753,29.7963,37900.0
2009-09-01 15:30:00,41.22,41.32,41.21,41.26,49100.0,29.7891,29.8614,29.7819,29.818,49100.0
2009-09-01 15:35:00,41.26,41.34,41.24,41.34,27300.0,29.818,29.8758,29.8036,29.8758,27300.0
2009-09-01 15:40:00,41.33,41.34,41.17,41.19,47900.0,29.8686,29.8758,29.753,29.7674,47900.0
2009-09-01 15:45:00,41.2,41.27,41.09,41.16,69800.0,29.7747,29.8252,29.6952,29.7457,69800.0
2009-09-01 15:50:00,41.18,41.34,41.16,41.33,49200.0,29.7602,29.8758,29.7457,29.8686,49200.0
2009-09-01 15:55:00,41.33,41.37,41.14,41.17,133500.0,29.8686,29.8975,29.7313,29.753,133500.0
2009-09-02 09:30:00,40.31,40.78,40.13,40.62,242200.0,29.1315,29.4711,29.0014,29.3555,242200.0
2009-09-02 09:35:00,40.64,40.66,40.35,40.36,73200.0,29.3699,29.3844,29.1604,29.1676,73200.0
2009-09-02 09:40:00,40.36,40.79,40.35,40.53,133900.0,29.1676,29.4783,29.1604,29.2905,133900.0
2009-09-02 09:45:00,40.56,40.65,40.38,40.4,64200.0,29.3121,29.3772,29.182,29.1965,64200.0
2009-09-02 09:50:00,40.39,40.62,40.22,40.31,176600.0,29.1893,29.3555,29.0664,29.1315,176600.0
2009-09-02 09:55:00,40.32,40.35,40.19,40.27,80100.0,29.1387,29.1604,29.0447,29.1026,80100.0
2009-09-02 10:00:00,40.27,40.65,40.22,40.44,74600.0,29.1026,29.3772,29.0664,29.2254,74600.0
2009-09-02 10:05:00,40.44,40.54,40.41,40.48,76000.0,29.2254,29.2977,29.2037,29.2543,76000.0
2009-09-02 10:10:00,40.5,40.57,40.36,40.44,50400.0,29.2688,29.3194,29.1676,29.2254,50400.0
2009-09-02 10:15:00,40.42,40.51,40.4,40.45,50500.0,29.211,29.276,29.1965,29.2326,50500.0
2009-09-02 10:20:00,40.45,40.48,40.42,40.43,62400.0,29.2326,29.2543,29.211,29.2182,62400.0
2009-09-02 10:25:00,40.43,40.44,40.31,40.35,53600.0,29.2182,29.2254,29.1315,29.1604,53600.0
2009-09-02 10:30:00,40.35,40.38,40.25,40.3,58400.0,29.1604,29.182,29.0881,29.1242,58400.0
2009-09-02 10:35:00,40.28,40.53,40.25,40.45,26300.0,29.1098,29.2905,29.0881,29.2326,26300.0
2009-09-02 10:40:00,40.44,40.61,40.44,40.57,38600.0,29.2254,29.3483,29.2254,29.3194,38600.0
2009-09-02 10:45:00,40.52,40.62,40.51,40.52,30100.0,29.2832,29.3555,29.276,29.2832,30100.0
2009-09-02 10:50:00,40.54,40.56,40.47,40.55,37800.0,29.2977,29.3121,29.2471,29.3049,37800.0
2009-09-02 10:55:00,40.57,40.8,40.57,40.72,52800.0,29.3194,29.4856,29.3194,29.4278,52800.0
2009-09-02 11:00:00,40.71,40.73,40.57,40.57,8100.0,29.4205,29.435,29.3194,29.3194,8100.0
2009-09-02 11:05:00,40.58,40.63,40.48,40.52,25400.0,29.3266,29.3627,29.2543,29.2832,25400.0
2009-09-02 11:10:00,40.52,40.68,40.52,40.62,9400.0,29.2832,29.3989,29.2832,29.3555,9400.0
2009-09-02 11:15:00,40.63,40.63,40.54,40.56,12100.0,29.3627,29.3627,29.2977,29.3121,12100.0
2009-09-02 11:20:00,40.56,40.7,40.56,40.6,27400.0,29.3121,29.4133,29.3121,29.341,27400.0
2009-09-02 11:25:00,40.6,40.62,40.5,40.57,13900.0,29.341,29.3555,29.2688,29.3194,13900.0
2009-09-02 11:30:00,40.59,40.65,40.5,40.54,25600.0,29.3338,29.3772,29.2688,29.2977,25600.0
2009-09-02 11:35:00,40.53,40.64,40.53,40.61,52300.0,29.2905,29.3699,29.2905,29.3483,52300.0
2009-09-02 11:40:00,40.61,40.64,40.55,40.57,17000.0,29.3483,29.3699,29.3049,29.3194,17000.0
2009-09-02 11:45:00,40.57,40.61,40.57,40.59,17500.0,29.3194,29.3483,29.3194,29.3338,17500.0
2009-09-02 11:50:00,40.59,40.77,40.57,40.57,36000.0,29.3338,29.4639,29.3194,29.3194,36000.0
2009-09-02 11:55:00,40.57,40.57,40.46,40.5,9500.0,29.3194,29.3194,29.2399,29.2688,9500.0
2009-09-02 12:00:00,40.51,40.55,40.49,40.5,16800.0,29.276,29.3049,29.2615,29.2688,16800.0
2009-09-02 12:05:00,40.51,40.6,40.5,40.6,18400.0,29.276,29.341,29.2688,29.341,18400.0
2009-09-02 12:10:00,40.6,40.66,40.54,40.54,14400.0,29.341,29.3844,29.2977,29.2977,14400.0
2009-09-02 12:15:00,40.54,40.58,40.53,40.58,10100.0,29.2977,29.3266,29.2905,29.3266,10100.0
2009-09-02 12:20:00,40.57,40.71,40.56,40.68,33500.0,29.3194,29.4205,29.3121,29.3989,33500.0
2009-09-02 12:25:00,40.68,40.81,40.67,40.8,32800.0,29.3989,29.4928,29.3916,29.4856,32800.0
2009-09-02 12:30:00,40.81,40.86,40.7,40.7,23800.0,29.4928,29.5289,29.4133,29.4133,23800.0
2009-09-02 12:35:00,40.69,40.86,40.65,40.84,69700.0,29.4061,29.5289,29.3772,29.5145,69700.0
2009-09-02 12:40:00,40.84,40.84,40.76,40.78,7600.0,29.5145,29.5145,29.4567,29.4711,7600.0
2009-09-02 12:45:00,40.77,41.0,40.77,40.95,64700.0,29.4639,29.6301,29.4639,29.594,64700.0
2009-09-02 12:50:00,40.96,40.97,40.89,40.89,12000.0,29.6012,29.6084,29.5506,29.5506,12000.0
2009-09-02 12:55:00,40.89,40.89,40.81,40.82,6700.0,29.5506,29.5506,29.4928,29.5,6700.0
2009-09-02 13:00:00,40.82,40.87,40.79,40.85,16700.0,29.5,29.5362,29.4783,29.5217,16700.0
2009-09-02 13:05:00,40.87,40.89,40.78,40.79,13400.0,29.5362,29.5506,29.4711,29.4783,13400.0
2009-09-02 13:10:00,40.81,40.89,40.79,40.8,18300.0,29.4928,29.5506,29.4783,29.4856,18300.0
2009-09-02 13:15:00,40.8,40.92,40.8,40.82,11700.0,29.4856,29.5723,29.4856,29.5,11700.0
2009-09-02 13:20:00,40.83,40.85,40.8,40.83,18600.0,29.5073,29.5217,29.4856,29.5073,18600.0
2009-09-02 13:25:00,40.85,40.85,40.75,40.77,11200.0,29.5217,29.5217,29.4494,29.4639,11200.0
2009-09-02 13:30:00,40.77,40.79,40.72,40.72,10200.0,29.4639,29.4783,29.4278,29.4278,10200.0
2009-09-02 13:35:00,40.71,40.74,40.71,40.71,12400.0,29.4205,29.4422,29.4205,29.4205,12400.0
2009-09-02 13:40:00,40.72,40.76,40.71,40.74,12800.0,29.4278,29.4567,29.4205,29.4422,12800.0
2009-09-02 13:45:00,40.76,40.77,40.72,40.76,10300.0,29.4567,29.4639,29.4278,29.4567,10300.0
2009-09-02 13:50:00,40.77,40.77,40.75,40.76,10200.0,29.4639,29.4639,29.4494,29.4567,10200.0
2009-09-02 13:55:00,40.75,40.75,40.65,40.66,15200.0,29.4494,29.4494,29.3772,29.3844,15200.0
2009-09-02 14:00:00,40.67,40.8,40.66,40.76,30500.0,29.3916,29.4856,29.3844,29.4567,30500.0
2009-09-02 14:05:00,40.75,40.83,40.75,40.81,14300.0,29.4494,29.5073,29.4494,29.4928,14300.0
2009-09-02 14:10:00,40.81,40.88,40.79,40.83,17400.0,29.4928,29.5434,29.4783,29.5073,17400.0
2009-09-02 14:15:00,40.84,40.85,40.77,40.79,16000.0,29.5145,29.5217,29.4639,29.4783,16000.0
2009-09-02 14:20:00,40.78,40.82,40.75,40.75,13800.0,29.4711,29.5,29.4494,29.4494,13800.0
2009-09-02 14:25:00,40.75,40.81,40.74,40.76,13900.0,29.4494,29.4928,29.4422,29.4567,13900.0
2009-09-02 14:30:00,40.77,40.89,40.76,40.88,20000.0,29.4639,29.5506,29.4567,29.5434,20000.0
2009-09-02 14:35:00,40.9,40.9,40.79,40.81,47300.0,29.5578,29.5578,29.4783,29.4928,47300.0
2009-09-02 14:40:00,40.8,40.85,40.75,40.79,43800.0,29.4856,29.5217,29.4494,29.4783,43800.0
2009-09-02 14:45:00,40.79,40.83,40.76,40.82,15200.0,29.4783,29.5073,29.4567,29.5,15200.0
2009-09-02 14:50:00,40.82,40.87,40.8,40.85,21800.0,29.5,29.5362,29.4856,29.5217,21800.0
2009-09-02 14:55:00,40.86,40.91,40.85,40.89,23300.0,29.5289,29.5651,29.5217,29.5506,23300.0
2009-09-02 15:00:00,40.88,40.88,40.84,40.85,31800.0,29.5434,29.5434,29.5145,29.5217,31800.0
2009-09-02 15:05:00,40.84,40.91,40.84,40.89,25900.0,29.5145,29.5651,29.5145,29.5506,25900.0
2009-09-02 15:10:00,40.9,40.97,40.87,40.97,30500.0,29.5578,29.6084,29.5362,29.6084,30500.0
2009-09-02 15:15:00,40.98,41.06,40.96,41.03,32600.0,29.6157,29.6735,29.6012,29.6518,32600.0
2009-09-02 15:20:00,41.03,41.03,40.99,40.99,30300.0,29.6518,29.6518,29.6229,29.6229,30300.0
2009-09-02 15:25:00,40.99,40.99,40.94,40.94,23600.0,29.6229,29.6229,29.5868,29.5868,23600.0
2009-09-02 15:30:00,40.94,41.03,40.94,41.0,22800.0,29.5868,29.6518,29.5868,29.6301,22800.0
2009-09-02 15:35:00,41.0,41.1,40.99,41.08,26100.0,29.6301,29.7024,29.6229,29.6879,26100.0
2009-09-02 15:40:00,41.09,41.14,41.06,41.13,139700.0,29.6952,29.7313,29.6735,29.7241,139700.0
2009-09-02 15:45:00,41.12,41.15,41.12,41.14,113200.0,29.7168,29.7385,29.7168,29.7313,113200.0
2009-09-02 15:50:00,41.15,41.15,40.98,41.0,120900.0,29.7385,29.7385,29.6157,29.6301,120900.0
2009-09-02 15:55:00,40.99,41.02,40.94,40.98,122100.0,29.6229,29.6446,29.5868,29.6157,122100.0
2009-09-03 09:30:00,41.08,41.43,40.88,40.89,49900.0,29.6879,29.9409,29.5434,29.5506,49900.0
2009-09-03 09:35:00,40.93,41.1,40.93,41.07,17900.0,29.5795,29.7024,29.5795,29.6807,17900.0
2009-09-03 09:40:00,41.07,41.11,40.91,40.98,16800.0,29.6807,29.7096,29.5651,29.6157,16800.0
2009-09-03 09:45:00,40.96,41.1,40.92,41.06,8000.0,29.6012,29.7024,29.5723,29.6735,8000.0
2009-09-03 09:50:00,41.06,41.12,41.0,41.07,8900.0,29.6735,29.7168,29.6301,29.6807,8900.0
2009-09-03 09:55:00,41.1,41.1,40.79,40.95,17800.0,29.7024,29.7024,29.4783,29.594,17800.0
2009-09-03 10:00:00,40.93,40.99,40.69,40.71,36700.0,29.5795,29.6229,29.4061,29.4205,36700.0
2009-09-03 10:05:00,40.7,40.7,40.46,40.57,37400.0,29.4133,29.4133,29.2399,29.3194,37400.0
2009-09-03 10:10:00,40.56,40.62,40.42,40.58,33700.0,29.3121,29.3555,29.211,29.3266,33700.0
2009-09-03 10:15:00,40.57,40.59,40.48,40.53,12200.0,29.3194,29.3338,29.2543,29.2905,12200.0
2009-09-03 10:20:00,40.56,40.62,40.45,40.61,11300.0,29.3121,29.3555,29.2326,29.3483,11300.0
2009-09-03 10:25:00,40.61,40.61,40.54,40.55,6900.0,29.3483,29.3483,29.2977,29.3049,6900.0
2009-09-03 10:30:00,40.55,40.56,40.5,40.52,12800.0,29.3049,29.3121,29.2688,29.2832,12800.0
2009-09-03 10:35:00,40.51,40.53,40.44,40.5,27100.0,29.276,29.2905,29.2254,29.2688,27100.0
2009-09-03 10:40:00,40.52,40.57,40.46,40.49,13600.0,29.2832,29.3194,29.2399,29.2615,13600.0
2009-09-03 10:45:00,40.5,40.57,40.48,40.51,6800.0,29.2688,29.3194,29.2543,29.276,6800.0
2009-09-03 10:50:00,40.53,40.59,40.51,40.55,19600.0,29.2905,29.3338,29.276,29.3049,19600.0
2009-09-03 10:55:00,40.55,40.56,40.5,40.54,7700.0,29.3049,29.3121,29.2688,29.2977,7700.0
2009-09-03 11:00:00,40.55,40.6,40.52,40.55,100200.0,29.3049,29.341,29.2832,29.3049,100200.0
2009-09-03 11:05:00,40.55,40.57,40.45,40.56,12600.0,29.3049,29.3194,29.2326,29.3121,12600.0
2009-09-03 11:10:00,40.54,40.6,40.44,40.44,14900.0,29.2977,29.341,29.2254,29.2254,14900.0
2009-09-03 11:15:00,40.45,40.5,40.43,40.43,9500.0,29.2326,29.2688,29.2182,29.2182,9500.0
2009-09-03 11:20:00,40.44,40.5,40.42,40.49,20800.0,29.2254,29.2688,29.211,29.2615,20800.0
2009-09-03 11:25:00,40.49,40.52,40.44,40.49,5800.0,29.2615,29.2832,29.2254,29.2615,5800.0
2009-09-03 11:30:00,40.48,40.54,40.47,40.47,6100.0,29.2543,29.2977,29.2471,29.2471,6100.0
2009-09-03 11:35:00,40.48,40.5,40.47,40.49,1700.0,29.2543,29.2688,29.2471,29.2615,1700.0
2009-09-03 11:40:00,40.5,40.52,40.47,40.48,3800.0,29.2688,29.2832,29.2471,29.2543,3800.0
2009-09-03 11:45:00,40.46,40.49,40.44,40.48,2200.0,29.2399,29.2615,29.2254,29.2543,2200.0
2009-09-03 11:50:00,40.47,40.5,40.44,40.44,9000.0,29.2471,29.2688,29.2254,29.2254,9000.0
2009-09-03 11:55:00,40.44,40.57,40.44,40.54,10400.0,29.2254,29.3194,29.2254,29.2977,10400.0
2009-09-03 12:00:00,40.53,40.56,40.48,40.55,6900.0,29.2905,29.3121,29.2543,29.3049,6900.0
2009-09-03 12:05:00,40.56,40.58,40.55,40.55,18600.0,29.3121,29.3266,29.3049,29.3049,18600.0
2009-09-03 12:10:00,40.57,40.6,40.5,40.5,31800.0,29.3194,29.341,29.2688,29.2688,31800.0
2009-09-03 12:15:00,40.5,40.55,40.5,40.53,8700.0,29.2688,29.3049,29.2688,29.2905,8700.0
2009-09-03 12:20:00,40.54,40.54,40.47,40.48,10800.0,29.2977,29.2977,29.2471,29.2543,10800.0
2009-09-03 12:25:00,40.47,40.49,40.43,40.43,14900.0,29.2471,29.2615,29.2182,29.2182,14900.0
2009-09-03 12:30:00,40.43,40.49,40.43,40.49,5000.0,29.2182,29.2615,29.2182,29.2615,5000.0
2009-09-03 12:35:00,40.51,40.52,40.48,40.49,4100.0,29.276,29.2832,29.2543,29.2615,4100.0
2009-09-03 12:40:00,40.5,40.51,40.49,40.5,5700.0,29.2688,29.276,29.2615,29.2688,5700.0
2009-09-03 12:45:00,40.5,40.5,40.48,40.49,4400.0,29.2688,29.2688,29.2543,29.2615,4400.0
2009-09-03 12:50:00,40.49,40.5,40.44,40.44,13900.0,29.2615,29.2688,29.2254,29.2254,13900.0
2009-09-03 12:55:00,40.46,40.51,40.45,40.49,10900.0,29.2399,29.276,29.2326,29.2615,10900.0
2009-09-03 13:00:00,40.5,40.52,40.49,40.49,19700.0,29.2688,29.2832,29.2615,29.2615,19700.0
2009-09-03 13:05:00,40.5,40.51,40.46,40.5,8400.0,29.2688,29.276,29.2399,29.2688,8400.0
2009-09-03 13:10:00,40.51,40.52,40.42,40.46,28500.0,29.276,29.2832,29.211,29.2399,28500.0
2009-09-03 13:15:00,40.45,40.51,40.45,40.49,4100.0,29.2326,29.276,29.2326,29.2615,4100.0
2009-09-03 13:20:00,40.49,40.51,40.48,40.5,8300.0,29.2615,29.276,29.2543,29.2688,8300.0
2009-09-03 13:25:00,40.5,40.5,40.44,40.47,5900.0,29.2688,29.2688,29.2254,29.2471,5900.0
2009-09-03 13:30:00,40.47,40.5,40.45,40.49,11500.0,29.2471,29.2688,29.2326,29.2615,11500.0
2009-09-03 13:35:00,40.49,40.51,40.48,40.5,13200.0,29.2615,29.276,29.2543,29.2688,13200.0
2009-09-03 13:40:00,40.5,40.51,40.48,40.48,12500.0,29.2688,29.276,29.2543,29.2543,12500.0
2009-09-03 13:45:00,40.49,40.51,40.49,40.49,9100.0,29.2615,29.276,29.2615,29.2615,9100.0
2009-09-03 13:50:00,40.49,40.5,40.48,40.49,14700.0,29.2615,29.2688,29.2543,29.2615,14700.0
2009-09-03 13:55:00,40.49,40.49,40.43,40.46,6800.0,29.2615,29.2615,29.2182,29.2399,6800.0
2009-09-03 14:00:00,40.47,40.49,40.4,40.41,15700.0,29.2471,29.2615,29.1965,29.2037,15700.0
2009-09-03 14:05:00,40.41,40.42,40.39,40.39,17100.0,29.2037,29.211,29.1893,29.1893,17100.0
2009-09-03 14:10:00,40.39,40.43,40.33,40.34,12300.0,29.1893,29.2182,29.1459,29.1531,12300.0
2009-09-03 14:15:00,40.34,40.37,40.34,40.34,7300.0,29.1531,29.1748,29.1531,29.1531,7300.0
2009-09-03 14:20:00,40.33,40.33,40.28,40.29,10300.0,29.1459,29.1459,29.1098,29.117,10300.0
2009-09-03 14:25:00,40.28,40.32,40.28,40.32,9800.0,29.1098,29.1387,29.1098,29.1387,9800.0
2009-09-03 14:30:00,40.33,40.34,40.31,40.33,11500.0,29.1459,29.1531,29.1315,29.1459,11500.0
2009-09-03 14:35:00,40.32,40.32,40.24,40.26,37300.0,29.1387,29.1387,29.0809,29.0953,37300.0
2009-09-03 14:40:00,40.26,40.27,40.21,40.24,11600.0,29.0953,29.1026,29.0592,29.0809,11600.0
2009-09-03 14:45:00,40.24,40.31,40.23,40.24,11000.0,29.0809,29.1315,29.0736,29.0809,11000.0
2009-09-03 14:50:00,40.23,40.27,40.23,40.26,7800.0,29.0736,29.1026,29.0736,29.0953,7800.0
2009-09-03 14:55:00,40.28,40.3,40.26,40.3,9000.0,29.1098,29.1242,29.0953,29.1242,9000.0
2009-09-03 15:00:00,40.3,40.31,40.27,40.3,28800.0,29.1242,29.1315,29.1026,29.1242,28800.0
2009-09-03 15:05:00,40.29,40.31,40.29,40.3,14300.0,29.117,29.1315,29.117,29.1242,14300.0
2009-09-03 15:10:00,40.3,40.41,40.29,40.41,26200.0,29.1242,29.2037,29.117,29.2037,26200.0
2009-09-03 15:15:00,40.39,40.42,40.36,40.39,11500.0,29.1893,29.211,29.1676,29.1893,11500.0
2009-09-03 15:20:00,40.38,40.46,40.38,40.45,13400.0,29.182,29.2399,29.182,29.2326,13400.0
2009-09-03 15:25:00,40.46,40.46,40.4,40.4,24200.0,29.2399,29.2399,29.1965,29.1965,24200.0
2009-09-03 15:30:00,40.41,40.51,40.41,40.44,34600.0,29.2037,29.276,29.2037,29.2254,34600.0
2009-09-03 15:35:00,40.44,40.49,40.43,40.46,37800.0,29.2254,29.2615,29.2182,29.2399,37800.0
2009-09-03 15:40:00,40.47,40.52,40.45,40.5,78000.0,29.2471,29.2832,29.2326,29.2688,78000.0
2009-09-03 15:45:00,40.5,40.54,40.46,40.47,50800.0,29.2688,29.2977,29.2399,29.2471,50800.0
2009-09-03 15:50:00,40.47,40.63,40.44,40.55,55400.0,29.2471,29.3627,29.2254,29.3049,55400.0
2009-09-03 15:55:00,40.55,40.6,40.39,40.56,201900.0,29.3049,29.341,29.1893,29.3121,201900.0
2009-09-04 09:30:00,40.02,40.37,40.02,40.18,88400.0,28.9219,29.1748,28.9219,29.0375,88400.0
2009-09-04 09:35:00,40.18,40.35,40.16,40.32,20900.0,29.0375,29.1604,29.0231,29.1387,20900.0
2009-09-04 09:40:00,40.33,40.4,40.26,40.38,13500.0,29.1459,29.1965,29.0953,29.182,13500.0
2009-09-04 09:45:00,40.4,40.42,40.18,40.21,10800.0,29.1965,29.211,29.0375,29.0592,10800.0
2009-09-04 09:50:00,40.19,40.2,40.09,40.17,12600.0,29.0447,29.052,28.9725,29.0303,12600.0
2009-09-04 09:55:00,40.21,40.21,40.03,40.03,13200.0,29.0592,29.0592,28.9291,28.9291,13200.0
2009-09-04 10:00:00,40.03,40.17,40.03,40.1,17400.0,28.9291,29.0303,28.9291,28.9797,17400.0
2009-09-04 10:05:00,40.1,40.16,40.1,40.15,10900.0,28.9797,29.0231,28.9797,29.0158,10900.0
2009-09-04 10:10:00,40.15,40.18,40.09,40.16,17100.0,29.0158,29.0375,28.9725,29.0231,17100.0
2009-09-04 10:15:00,40.18,40.23,40.15,40.17,13700.0,29.0375,29.0736,29.0158,29.0303,13700.0
2009-09-04 10:20:00,40.17,40.24,40.14,40.14,17100.0,29.0303,29.0809,29.0086,29.0086,17100.0
2009-09-04 10:25:00,40.19,40.27,40.18,40.23,9600.0,29.0447,29.1026,29.0375,29.0736,9600.0
2009-09-04 10:30:00,40.24,40.46,40.23,40.41,14300.0,29.0809,29.2399,29.0736,29.2037,14300.0
2009-09-04 10:35:00,40.39,40.47,40.34,40.44,14600.0,29.1893,29.2471,29.1531,29.2254,14600.0
2009-09-04 10:40:00,40.45,40.5,40.4,40.46,14400.0,29.2326,29.2688,29.1965,29.2399,14400.0
2009-09-04 10:45:00,40.47,40.47,40.37,40.37,7000.0,29.2471,29.2471,29.1748,29.1748,7000.0
2009-09-04 10:50:00,40.39,40.44,40.36,40.39,10900.0,29.1893,29.2254,29.1676,29.1893,10900.0
2009-09-04 10:55:00,40.42,40.5,40.41,40.43,8900.0,29.211,29.2688,29.2037,29.2182,8900.0
2009-09-04 11:00:00,40.44,40.44,40.27,40.33,17000.0,29.2254,29.2254,29.1026,29.1459,17000.0
2009-09-04 11:05:00,40.32,40.42,40.32,40.41,13700.0,29.1387,29.211,29.1387,29.2037,13700.0
2009-09-04 11:10:00,40.41,40.43,40.4,40.42,5600.0,29.2037,29.2182,29.1965,29.211,5600.0
2009-09-04 11:15:00,40.41,40.44,40.39,40.39,6300.0,29.2037,29.2254,29.1893,29.1893,6300.0
2009-09-04 11:20:00,40.4,40.5,40.39,40.48,16400.0,29.1965,29.2688,29.1893,29.2543,16400.0
2009-09-04 11:25:00,40.48,40.49,40.46,40.47,8400.0,29.2543,29.2615,29.2399,29.2471,8400.0
2009-09-04 11:30:00,40.47,40.59,40.47,40.59,14600.0,29.2471,29.3338,29.2471,29.3338,14600.0
2009-09-04 11:35:00,40.59,40.69,40.59,40.66,9600.0,29.3338,29.4061,29.3338,29.3844,9600.0
2009-09-04 11:40:00,40.66,40.67,40.64,40.64,3400.0,29.3844,29.3916,29.3699,29.3699,3400.0
2009-09-04 11:45:00,40.62,40.63,40.61,40.62,3700.0,29.3555,29.3627,29.3483,29.3555,3700.0
2009-09-04 11:50:00,40.61,40.67,40.6,40.67,5200.0,29.3483,29.3916,29.341,29.3916,5200.0
2009-09-04 11:55:00,40.67,40.71,40.66,40.7,6700.0,29.3916,29.4205,29.3844,29.4133,6700.0
2009-09-04 12:00:00,40.7,40.7,40.65,40.65,6400.0,29.4133,29.4133,29.3772,29.3772,6400.0
2009-09-04 12:05:00,40.65,40.78,40.65,40.77,12400.0,29.3772,29.4711,29.3772,29.4639,12400.0
2009-09-04 12:10:00,40.77,40.79,40.71,40.73,7800.0,29.4639,29.4783,29.4205,29.435,7800.0
2009-09-04 12:15:00,40.75,40.83,40.71,40.73,9800.0,29.4494,29.5073,29.4205,29.435,9800.0
2009-09-04 12:20:00,40.74,40.79,40.74,40.78,8500.0,29.4422,29.4783,29.4422,29.4711,8500.0
2009-09-04 12:25:00,40.77,40.78,40.74,40.76,2900.0,29.4639,29.4711,29.4422,29.4567,2900.0
2009-09-04 12:30:00,40.76,40.78,40.72,40.76,8400.0,29.4567,29.4711,29.4278,29.4567,8400.0
2009-09-04 12:35:00,40.78,40.84,40.78,40.79,4000.0,29.4711,29.5145,29.4711,29.4783,4000.0
2009-09-04 12:40:00,40.8,40.83,40.8,40.8,2500.0,29.4856,29.5073,29.4856,29.4856,2500.0
2009-09-04 12:45:00,40.8,40.83,40.8,40.82,2900.0,29.4856,29.5073,29.4856,29.5,2900.0
2009-09-04 12:50:00,40.82,40.89,40.82,40.85,3800.0,29.5,29.5506,29.5,29.5217,3800.0
2009-09-04 12:55:00,40.84,40.88,40.84,40.86,2400.0,29.5145,29.5434,29.5145,29.5289,2400.0
2009-09-04 13:00:00,40.87,40.87,40.82,40.82,4200.0,29.5362,29.5362,29.5,29.5,4200.0
2009-09-04 13:05:00,40.82,40.88,40.81,40.81,8700.0,29.5,29.5434,29.4928,29.4928,8700.0
2009-09-04 13:10:00,40.8,40.82,40.79,40.82,4300.0,29.4856,29.5,29.4783,29.5,4300.0
2009-09-04 13:15:00,40.83,40.93,40.83,40.92,6200.0,29.5073,29.5795,29.5073,29.5723,6200.0
2009-09-04 13:20:00,40.9,41.01,40.89,40.94,11500.0,29.5578,29.6373,29.5506,29.5868,11500.0
2009-09-04 13:25:00,40.95,40.95,40.93,40.93,4200.0,29.594,29.594,29.5795,29.5795,4200.0
2009-09-04 13:30:00,40.94,40.97,40.94,40.97,3200.0,29.5868,29.6084,29.5868,29.6084,3200.0
2009-09-04 13:35:00,40.97,40.98,40.89,40.89,11800.0,29.6084,29.6157,29.5506,29.5506,11800.0
2009-09-04 13:40:00,40.89,40.9,40.75,40.81,8500.0,29.5506,29.5578,29.4494,29.4928,8500.0
2009-09-04 13:45:00,40.81,40.83,40.77,40.82,5900.0,29.4928,29.5073,29.4639,29.5,5900.0
2009-09-04 13:50:00,40.81,40.81,40.77,40.77,2700.0,29.4928,29.4928,29.4639,29.4639,2700.0
2009-09-04 13:55:00,40.78,40.79,40.74,40.74,9500.0,29.4711,29.4783,29.4422,29.4422,9500.0
2009-09-04 14:00:00,40.76,40.79,40.73,40.78,10000.0,29.4567,29.4783,29.435,29.4711,10000.0
2009-09-04 14:05:00,40.77,40.79,40.74,40.75,3100.0,29.4639,29.4783,29.4422,29.4494,3100.0
2009-09-04 14:10:00,40.75,40.75,40.69,40.69,6700.0,29.4494,29.4494,29.4061,29.4061,6700.0
2009-09-04 14:15:00,40.69,40.71,40.65,40.7,10300.0,29.4061,29.4205,29.3772,29.4133,10300.0
2009-09-04 14:20:00,40.71,40.71,40.68,40.7,6400.0,29.4205,29.4205,29.3989,29.4133,6400.0
2009-09-04 14:25:00,40.71,40.71,40.57,40.57,17300.0,29.4205,29.4205,29.3194,29.3194,17300.0
2009-09-04 14:30:00,40.57,40.61,40.55,40.57,20700.0,29.3194,29.3483,29.3049,29.3194,20700.0
2009-09-04 14:35:00,40.59,40.64,40.55,40.55,19200.0,29.3338,29.3699,29.3049,29.3049,19200.0
2009-09-04 14:40:00,40.56,40.66,40.55,40.66,10700.0,29.3121,29.3844,29.3049,29.3844,10700.0
2009-09-04 14:45:00,40.67,40.74,40.67,40.72,9100.0,29.3916,29.4422,29.3916,29.4278,9100.0
2009-09-04 14:50:00,40.75,40.79,40.74,40.74,7100.0,29.4494,29.4783,29.4422,29.4422,7100.0
2009-09-04 14:55:00,40.75,40.78,40.73,40.77,8600.0,29.4494,29.4711,29.435,29.4639,8600.0
2009-09-04 15:00:00,40.77,40.87,40.74,40.82,26900.0,29.4639,29.5362,29.4422,29.5,26900.0
2009-09-04 15:05:00,40.82,40.85,40.78,40.81,19500.0,29.5,29.5217,29.4711,29.4928,19500.0
2009-09-04 15:10:00,40.81,40.84,40.76,40.82,26300.0,29.4928,29.5145,29.4567,29.5,26300.0
2009-09-04 15:15:00,40.82,40.89,40.8,40.84,20200.0,29.5,29.5506,29.4856,29.5145,20200.0
2009-09-04 15:20:00,40.86,40.96,40.86,40.92,9400.0,29.5289,29.6012,29.5289,29.5723,9400.0
2009-09-04 15:25:00,40.92,40.99,40.89,40.99,24200.0,29.5723,29.6229,29.5506,29.6229,24200.0
2009-09-04 15:30:00,40.99,41.0,40.95,40.96,20100.0,29.6229,29.6301,29.594,29.6012,20100.0
2009-09-04 15:35:00,40.94,40.97,40.89,40.97,40500.0,29.5868,29.6084,29.5506,29.6084,40500.0
2009-09-04 15:40:00,40.98,41.05,40.95,41.03,39600.0,29.6157,29.6662,29.594,29.6518,39600.0
2009-09-04 15:45:00,41.02,41.11,41.01,41.09,41300.0,29.6446,29.7096,29.6373,29.6952,41300.0
2009-09-04 15:50:00,41.09,41.15,41.04,41.07,40200.0,29.6952,29.7385,29.659,29.6807,40200.0
2009-09-04 15:55:00,41.05,41.09,41.04,41.08,68600.0,29.6662,29.6952,29.659,29.6879,68600.0
2009-09-08 09:30:00,41.5,41.89,41.43,41.74,25000.0,29.9915,30.2733,29.9409,30.1649,25000.0
2009-09-08 09:35:00,41.74,41.77,41.48,41.48,11900.0,30.1649,30.1866,29.977,29.977,11900.0
2009-09-08 09:40:00,41.45,41.57,41.34,41.53,8500.0,29.9553,30.042,29.8758,30.0131,8500.0
2009-09-08 09:45:00,41.56,41.56,41.43,41.49,19800.0,30.0348,30.0348,29.9409,29.9842,19800.0
2009-09-08 09:50:00,41.51,41.54,41.41,41.5,7500.0,29.9987,30.0204,29.9264,29.9915,7500.0
2009-09-08 09:55:00,41.52,41.52,41.29,41.33,13600.0,30.0059,30.0059,29.8397,29.8686,13600.0
2009-09-08 10:00:00,41.32,41.37,41.18,41.25,12800.0,29.8614,29.8975,29.7602,29.8108,12800.0
2009-09-08 10:05:00,41.18,41.18,41.07,41.17,6500.0,29.7602,29.7602,29.6807,29.753,6500.0
2009-09-08 10:10:00,41.17,41.35,41.15,41.31,8700.0,29.753,29.8831,29.7385,29.8541,8700.0
2009-09-08 10:15:00,41.31,41.31,41.21,41.25,4600.0,29.8541,29.8541,29.7819,29.8108,4600.0
2009-09-08 10:20:00,41.27,41.39,41.25,41.35,7200.0,29.8252,29.912,29.8108,29.8831,7200.0
2009-09-08 10:25:00,41.38,41.43,41.32,41.34,11000.0,29.9047,29.9409,29.8614,29.8758,11000.0
2009-09-08 10:30:00,41.33,41.5,41.32,41.49,9200.0,29.8686,29.9915,29.8614,29.9842,9200.0
2009-09-08 10:35:00,41.52,41.53,41.39,41.41,21700.0,30.0059,30.0131,29.912,29.9264,21700.0
2009-09-08 10:40:00,41.41,41.44,41.36,41.43,11800.0,29.9264,29.9481,29.8903,29.9409,11800.0
2009-09-08 10:45:00,41.42,41.44,41.41,41.41,12700.0,29.9336,29.9481,29.9264,29.9264,12700.0
2009-09-08 10:50:00,41.41,41.5,41.39,41.45,7000.0,29.9264,29.9915,29.912,29.9553,7000.0
2009-09-08 10:55:00,41.47,41.58,41.47,41.55,17800.0,29.9698,30.0493,29.9698,30.0276,17800.0
2009-09-08 11:00:00,41.55,41.56,41.45,41.45,11000.0,30.0276,30.0348,29.9553,29.9553,11000.0
2009-09-08 11:05:00,41.47,41.57,41.47,41.52,16800.0,29.9698,30.042,29.9698,30.0059,16800.0
2009-09-08 11:10:00,41.52,41.57,41.49,41.56,14700.0,30.0059,30.042,29.9842,30.0348,14700.0
2009-09-08 11:15:00,41.55,41.57,41.51,41.55,17300.0,30.0276,30.042,29.9987,30.0276,17300.0
2009-09-08 11:20:00,41.54,41.56,41.52,41.54,5600.0,30.0204,30.0348,30.0059,30.0204,5600.0
2009-09-08 11:25:00,41.55,41.56,41.47,41.48,13500.0,30.0276,30.0348,29.9698,29.977,13500.0
2009-09-08 11:30:00,41.48,41.53,41.42,41.49,14400.0,29.977,30.0131,29.9336,29.9842,14400.0
2009-09-08 11:35:00,41.49,41.5,41.41,41.49,20100.0,29.9842,29.9915,29.9264,29.9842,20100.0
2009-09-08 11:40:00,41.49,41.51,41.4,41.42,16800.0,29.9842,29.9987,29.9192,29.9336,16800.0
2009-09-08 11:45:00,41.43,41.51,41.37,41.39,34200.0,29.9409,29.9987,29.8975,29.912,34200.0
2009-09-08 11:50:00,41.39,41.51,41.37,41.5,32700.0,29.912,29.9987,29.8975,29.9915,32700.0
2009-09-08 11:55:00,41.47,41.52,41.44,41.52,13600.0,29.9698,30.0059,29.9481,30.0059,13600.0
2009-09-08 12:00:00,41.53,41.54,41.45,41.46,4600.0,30.0131,30.0204,29.9553,29.9625,4600.0
2009-09-08 12:05:00,41.46,41.52,41.46,41.49,10400.0,29.9625,30.0059,29.9625,29.9842,10400.0
2009-09-08 12:10:00,41.47,41.51,41.47,41.48,11000.0,29.9698,29.9987,29.9698,29.977,11000.0
2009-09-08 12:15:00,41.49,41.5,41.48,41.49,6200.0,29.9842,29.9915,29.977,29.9842,6200.0
2009-09-08 12:20:00,41.49,41.5,41.44,41.48,50800.0,29.9842,29.9915,29.9481,29.977,50800.0
2009-09-08 12:25:00,41.47,41.51,41.45,41.5,38400.0,29.9698,29.9987,29.9553,29.9915,38400.0
2009-09-08 12:30:00,41.5,41.5,41.49,41.5,2300.0,29.9915,29.9915,29.9842,29.9915,2300.0
2009-09-08 12:35:00,41.5,41.5,41.49,41.5,2700.0,29.9915,29.9915,29.9842,29.9915,2700.0
2009-09-08 12:40:00,41.5,41.5,41.49,41.5,4500.0,29.9915,29.9915,29.9842,29.9915,4500.0
2009-09-08 12:45:00,41.5,41.5,41.49,41.5,5000.0,29.9915,29.9915,29.9842,29.9915,5000.0
2009-09-08 12:50:00,41.49,41.5,41.49,41.49,700.0,29.9842,29.9915,29.9842,29.9842,700.0
2009-09-08 12:55:00,41.49,41.5,41.49,41.49,2900.0,29.9842,29.9915,29.9842,29.9842,2900.0
2009-09-08 13:00:00,41.5,41.5,41.49,41.5,4500.0,29.9915,29.9915,29.9842,29.9915,4500.0
2009-09-08 13:05:00,41.5,41.5,41.49,41.49,6600.0,29.9915,29.9915,29.9842,29.9842,6600.0
2009-09-08 13:10:00,41.49,41.5,41.25,41.32,108300.0,29.9842,29.9915,29.8108,29.8614,108300.0
2009-09-08 13:15:00,41.32,41.38,41.32,41.37,6200.0,29.8614,29.9047,29.8614,29.8975,6200.0
2009-09-08 13:20:00,41.38,41.44,41.37,41.43,5600.0,29.9047,29.9481,29.8975,29.9409,5600.0
2009-09-08 13:25:00,41.43,41.45,41.39,41.45,7700.0,29.9409,29.9553,29.912,29.9553,7700.0
2009-09-08 13:30:00,41.46,41.48,41.45,41.46,4500.0,29.9625,29.977,29.9553,29.9625,4500.0
2009-09-08 13:35:00,41.44,41.46,41.42,41.42,3800.0,29.9481,29.9625,29.9336,29.9336,3800.0
2009-09-08 13:40:00,41.43,41.49,41.43,41.47,9300.0,29.9409,29.9842,29.9409,29.9698,9300.0
2009-09-08 13:45:00,41.47,41.47,41.4,41.4,14500.0,29.9698,29.9698,29.9192,29.9192,14500.0
2009-09-08 13:50:00,41.4,41.45,41.4,41.44,10200.0,29.9192,29.9553,29.9192,29.9481,10200.0
2009-09-08 13:55:00,41.44,41.51,41.43,41.49,13300.0,29.9481,29.9987,29.9409,29.9842,13300.0
2009-09-08 14:00:00,41.47,41.5,41.41,41.42,13400.0,29.9698,29.9915,29.9264,29.9336,13400.0
2009-09-08 14:05:00,41.42,41.45,41.41,41.42,11200.0,29.9336,29.9553,29.9264,29.9336,11200.0
2009-09-08 14:10:00,41.41,41.42,41.4,41.41,5300.0,29.9264,29.9336,29.9192,29.9264,5300.0
2009-09-08 14:15:00,41.41,41.43,41.39,41.39,18100.0,29.9264,29.9409,29.912,29.912,18100.0
2009-09-08 14:20:00,41.4,41.52,41.4,41.44,16900.0,29.9192,30.0059,29.9192,29.9481,16900.0
2009-09-08 14:25:00,41.43,41.43,41.4,41.41,14700.0,29.9409,29.9409,29.9192,29.9264,14700.0
2009-09-08 14:30:00,41.41,41.48,41.41,41.41,8600.0,29.9264,29.977,29.9264,29.9264,8600.0
2009-09-08 14:35:00,41.42,41.42,41.4,41.41,12300.0,29.9336,29.9336,29.9192,29.9264,12300.0
2009-09-08 14:40:00,41.4,41.44,41.4,41.42,20500.0,29.9192,29.9481,29.9192,29.9336,20500.0
2009-09-08 14:45:00,41.42,41.44,41.4,41.44,18500.0,29.9336,29.9481,29.9192,29.9481,18500.0
2009-09-08 14:50:00,41.44,41.46,41.41,41.45,18900.0,29.9481,29.9625,29.9264,29.9553,18900.0
2009-09-08 14:55:00,41.46,41.53,41.46,41.5,18100.0,29.9625,30.0131,29.9625,29.9915,18100.0
2009-09-08 15:00:00,41.48,41.5,41.41,41.44,31700.0,29.977,29.9915,29.9264,29.9481,31700.0
2009-09-08 15:05:00,41.43,41.44,41.41,41.43,18800.0,29.9409,29.9481,29.9264,29.9409,18800.0
2009-09-08 15:10:00,41.42,41.45,41.41,41.42,16700.0,29.9336,29.9553,29.9264,29.9336,16700.0
2009-09-08 15:15:00,41.42,41.47,41.41,41.45,24500.0,29.9336,29.9698,29.9264,29.9553,24500.0
2009-09-08 15:20:00,41.45,41.56,41.44,41.55,23600.0,29.9553,30.0348,29.9481,30.0276,23600.0
2009-09-08 15:25:00,41.57,41.57,41.48,41.48,23700.0,30.042,30.042,29.977,29.977,23700.0
2009-09-08 15:30:00,41.49,41.49,41.45,41.47,27000.0,29.9842,29.9842,29.9553,29.9698,27000.0
2009-09-08 15:35:00,41.47,41.52,41.45,41.51,30200.0,29.9698,30.0059,29.9553,29.9987,30200.0
2009-09-08 15:40:00,41.51,41.53,41.47,41.52,39700.0,29.9987,30.0131,29.9698,30.0059,39700.0
2009-09-08 15:45:00,41.52,41.52,41.42,41.45,66000.0,30.0059,30.0059,29.9336,29.9553,66000.0
2009-09-08 15:50:00,41.46,41.48,41.45,41.46,61300.0,29.9625,29.977,29.9553,29.9625,61300.0
2009-09-08 15:55:00,41.46,41.52,41.45,41.51,78900.0,29.9625,30.0059,29.9553,29.9987,78900.0
2009-09-09 09:30:00,41.4,41.94,41.4,41.53,54800.0,29.9192,30.3094,29.9192,30.0131,54800.0
2009-09-09 09:35:00,41.52,41.52,41.16,41.22,18100.0,30.0059,30.0059,29.7457,29.7891,18100.0
2009-09-09 09:40:00,41.24,41.43,41.21,41.41,13400.0,29.8036,29.9409,29.7819,29.9264,13400.0
2009-09-09 09:45:00,41.44,41.64,41.44,41.48,18500.0,29.9481,30.0926,29.9481,29.977,18500.0
2009-09-09 09:50:00,41.48,41.74,41.47,41.66,45900.0,29.977,30.1649,29.9698,30.1071,45900.0
2009-09-09 09:55:00,41.69,42.0,41.65,41.94,43500.0,30.1288,30.3528,30.0999,30.3094,43500.0
2009-09-09 10:00:00,41.93,42.0,41.9,41.96,19100.0,30.3022,30.3528,30.2805,30.3239,19100.0
2009-09-09 10:05:00,42.0,42.0,41.86,41.89,34900.0,30.3528,30.3528,30.2516,30.2733,34900.0
2009-09-09 10:10:00,41.87,41.93,41.84,41.89,21300.0,30.2588,30.3022,30.2372,30.2733,21300.0
2009-09-09 10:15:00,41.9,41.99,41.9,41.95,6900.0,30.2805,30.3456,30.2805,30.3167,6900.0
2009-09-09 10:20:00,41.96,42.04,41.93,41.94,13000.0,30.3239,30.3817,30.3022,30.3094,13000.0
2009-09-09 10:25:00,41.92,41.98,41.91,41.94,9300.0,30.295,30.3383,30.2878,30.3094,9300.0
2009-09-09 10:30:00,41.94,41.95,41.9,41.95,9600.0,30.3094,30.3167,30.2805,30.3167,9600.0
2009-09-09 10:35:00,41.94,42.02,41.93,42.0,18900.0,30.3094,30.3673,30.3022,30.3528,18900.0
2009-09-09 10:40:00,42.01,42.05,41.94,42.01,7100.0,30.36,30.3889,30.3094,30.36,7100.0
2009-09-09 10:45:00,42.0,42.04,41.95,41.95,4600.0,30.3528,30.3817,30.3167,30.3167,4600.0
2009-09-09 10:50:00,41.94,42.0,41.94,41.96,1500.0,30.3094,30.3528,30.3094,30.3239,1500.0
2009-09-09 10:55:00,41.98,41.99,41.87,41.91,5100.0,30.3383,30.3456,30.2588,30.2878,5100.0
2009-09-09 11:00:00,41.93,41.97,41.92,41.95,10100.0,30.3022,30.3311,30.295,30.3167,10100.0
2009-09-09 11:05:00,41.95,42.05,41.9,41.99,20500.0,30.3167,30.3889,30.2805,30.3456,20500.0
2009-09-09 11:10:00,42.0,42.01,41.97,41.99,2900.0,30.3528,30.36,30.3311,30.3456,2900.0
2009-09-09 11:15:00,42.0,42.07,41.99,42.07,3000.0,30.3528,30.4034,30.3456,30.4034,3000.0
2009-09-09 11:20:00,42.07,42.21,42.07,42.21,8600.0,30.4034,30.5046,30.4034,30.5046,8600.0
2009-09-09 11:25:00,42.22,42.28,42.22,42.25,12900.0,30.5118,30.5552,30.5118,30.5335,12900.0
2009-09-09 11:30:00,42.25,42.28,42.21,42.23,17800.0,30.5335,30.5552,30.5046,30.519,17800.0
2009-09-09 11:35:00,42.23,42.25,42.2,42.23,4200.0,30.519,30.5335,30.4973,30.519,4200.0
2009-09-09 11:40:00,42.23,42.29,42.2,42.29,7100.0,30.519,30.5624,30.4973,30.5624,7100.0
2009-09-09 11:45:00,42.27,42.28,42.16,42.17,5000.0,30.5479,30.5552,30.4684,30.4757,5000.0
2009-09-09 11:50:00,42.17,42.19,42.14,42.18,4600.0,30.4757,30.4901,30.454,30.4829,4600.0
2009-09-09 11:55:00,42.16,42.19,42.12,42.18,6300.0,30.4684,30.4901,30.4395,30.4829,6300.0
2009-09-09 12:00:00,42.2,42.21,42.17,42.2,13100.0,30.4973,30.5046,30.4757,30.4973,13100.0
2009-09-09 12:05:00,42.18,42.19,42.1,42.1,19200.0,30.4829,30.4901,30.4251,30.4251,19200.0
2009-09-09 12:10:00,42.12,42.14,42.08,42.11,8900.0,30.4395,30.454,30.4106,30.4323,8900.0
2009-09-09 12:15:00,42.11,42.14,42.08,42.1,25700.0,30.4323,30.454,30.4106,30.4251,25700.0
2009-09-09 12:20:00,42.1,42.12,42.08,42.11,10600.0,30.4251,30.4395,30.4106,30.4323,10600.0
2009-09-09 12:25:00,42.09,42.11,42.07,42.08,11800.0,30.4178,30.4323,30.4034,30.4106,11800.0
2009-09-09 12:30:00,42.06,42.09,42.05,42.09,8300.0,30.3962,30.4178,30.3889,30.4178,8300.0
2009-09-09 12:35:00,42.09,42.11,42.07,42.09,6600.0,30.4178,30.4323,30.4034,30.4178,6600.0
2009-09-09 12:40:00,42.09,42.19,42.09,42.19,13900.0,30.4178,30.4901,30.4178,30.4901,13900.0
2009-09-09 12:45:00,42.18,42.25,42.18,42.18,7200.0,30.4829,30.5335,30.4829,30.4829,7200.0
2009-09-09 12:50:00,42.2,42.23,42.19,42.19,4300.0,30.4973,30.519,30.4901,30.4901,4300.0
2009-09-09 12:55:00,42.21,42.21,42.13,42.18,6300.0,30.5046,30.5046,30.4467,30.4829,6300.0
2009-09-09 13:00:00,42.17,42.17,42.11,42.15,7700.0,30.4757,30.4757,30.4323,30.4612,7700.0
2009-09-09 13:05:00,42.13,42.2,42.13,42.18,3900.0,30.4467,30.4973,30.4467,30.4829,3900.0
2009-09-09 13:10:00,42.18,42.22,42.18,42.22,4700.0,30.4829,30.5118,30.4829,30.5118,4700.0
2009-09-09 13:15:00,42.22,42.3,42.21,42.29,8300.0,30.5118,30.5696,30.5046,30.5624,8300.0
2009-09-09 13:20:00,42.26,42.31,42.24,42.25,6800.0,30.5407,30.5768,30.5262,30.5335,6800.0
2009-09-09 13:25:00,42.24,42.25,42.17,42.19,5000.0,30.5262,30.5335,30.4757,30.4901,5000.0
2009-09-09 13:30:00,42.19,42.22,42.18,42.2,2700.0,30.4901,30.5118,30.4829,30.4973,2700.0
2009-09-09 13:35:00,42.2,42.22,42.2,42.21,2000.0,30.4973,30.5118,30.4973,30.5046,2000.0
2009-09-09 13:40:00,42.22,42.23,42.2,42.2,4900.0,30.5118,30.519,30.4973,30.4973,4900.0
2009-09-09 13:45:00,42.21,42.27,42.21,42.24,4700.0,30.5046,30.5479,30.5046,30.5262,4700.0
2009-09-09 13:50:00,42.23,42.27,42.22,42.24,5200.0,30.519,30.5479,30.5118,30.5262,5200.0
2009-09-09 13:55:00,42.23,42.23,42.19,42.21,1600.0,30.519,30.519,30.4901,30.5046,1600.0
2009-09-09 14:00:00,42.2,42.21,42.12,42.14,17900.0,30.4973,30.5046,30.4395,30.454,17900.0
2009-09-09 14:05:00,42.15,42.17,42.02,42.04,24200.0,30.4612,30.4757,30.3673,30.3817,24200.0
2009-09-09 14:10:00,42.02,42.02,41.92,41.95,27800.0,30.3673,30.3673,30.295,30.3167,27800.0
2009-09-09 14:15:00,41.95,41.96,41.86,41.91,28200.0,30.3167,30.3239,30.2516,30.2878,28200.0
2009-09-09 14:20:00,41.91,41.95,41.83,41.89,11800.0,30.2878,30.3167,30.2299,30.2733,11800.0
2009-09-09 14:25:00,41.89,41.92,41.85,41.87,15200.0,30.2733,30.295,30.2444,30.2588,15200.0
2009-09-09 14:30:00,41.87,41.99,41.87,41.94,10600.0,30.2588,30.3456,30.2588,30.3094,10600.0
2009-09-09 14:35:00,41.91,41.96,41.87,41.87,10800.0,30.2878,30.3239,30.2588,30.2588,10800.0
2009-09-09 14:40:00,41.89,41.96,41.84,41.94,21400.0,30.2733,30.3239,30.2372,30.3094,21400.0
2009-09-09 14:45:00,41.95,41.97,41.91,41.94,21000.0,30.3167,30.3311,30.2878,30.3094,21000.0
2009-09-09 14:50:00,41.95,41.98,41.89,41.96,33900.0,30.3167,30.3383,30.2733,30.3239,33900.0
2009-09-09 14:55:00,41.97,42.01,41.91,41.98,15800.0,30.3311,30.36,30.2878,30.3383,15800.0
2009-09-09 15:00:00,42.0,42.04,41.96,42.04,22400.0,30.3528,30.3817,30.3239,30.3817,22400.0
2009-09-09 15:05:00,42.02,42.09,42.0,42.09,18600.0,30.3673,30.4178,30.3528,30.4178,18600.0
2009-09-09 15:10:00,42.08,42.21,42.07,42.16,22000.0,30.4106,30.5046,30.4034,30.4684,22000.0
2009-09-09 15:15:00,42.15,42.16,42.08,42.1,15300.0,30.4612,30.4684,30.4106,30.4251,15300.0
2009-09-09 15:20:00,42.11,42.17,42.06,42.1,13600.0,30.4323,30.4757,30.3962,30.4251,13600.0
2009-09-09 15:25:00,42.11,42.14,42.1,42.13,17000.0,30.4323,30.454,30.4251,30.4467,17000.0
2009-09-09 15:30:00,42.13,42.14,41.99,41.99,32800.0,30.4467,30.454,30.3456,30.3456,32800.0
2009-09-09 15:35:00,41.99,42.02,41.95,42.02,17700.0,30.3456,30.3673,30.3167,30.3673,17700.0
2009-09-09 15:40:00,42.02,42.09,41.98,42.05,31200.0,30.3673,30.4178,30.3383,30.3889,31200.0
2009-09-09 15:45:00,42.05,42.2,42.05,42.2,25300.0,30.3889,30.4973,30.3889,30.4973,25300.0
2009-09-09 15:50:00,42.2,42.24,42.17,42.18,57000.0,30.4973,30.5262,30.4757,30.4829,57000.0
2009-09-09 15:55:00,42.17,42.18,42.09,42.16,65000.0,30.4757,30.4829,30.4178,30.4684,65000.0
2009-09-10 09:30:00,41.89,42.12,41.8,42.09,12100.0,30.2733,30.4395,30.2083,30.4178,12100.0
2009-09-10 09:35:00,42.14,42.14,41.87,41.87,18700.0,30.454,30.454,30.2588,30.2588,18700.0
2009-09-10 09:40:00,41.86,41.97,41.7,41.74,13200.0,30.2516,30.3311,30.136,30.1649,13200.0
2009-09-10 09:45:00,41.69,41.7,41.55,41.65,11800.0,30.1288,30.136,30.0276,30.0999,11800.0
2009-09-10 09:50:00,41.7,41.78,41.66,41.78,7100.0,30.136,30.1938,30.1071,30.1938,7100.0
2009-09-10 09:55:00,41.8,41.94,41.8,41.87,9600.0,30.2083,30.3094,30.2083,30.2588,9600.0
2009-09-10 10:00:00,41.9,42.06,41.9,41.95,14700.0,30.2805,30.3962,30.2805,30.3167,14700.0
2009-09-10 10:05:00,41.91,41.95,41.86,41.9,17800.0,30.2878,30.3167,30.2516,30.2805,17800.0
2009-09-10 10:10:00,41.88,41.94,41.78,41.79,61800.0,30.2661,30.3094,30.1938,30.201,61800.0
2009-09-10 10:15:00,41.78,41.8,41.73,41.75,12400.0,30.1938,30.2083,30.1577,30.1721,12400.0
2009-09-10 10:20:00,41.75,41.8,41.67,41.77,14200.0,30.1721,30.2083,30.1143,30.1866,14200.0
2009-09-10 10:25:00,41.77,41.9,41.77,41.9,6900.0,30.1866,30.2805,30.1866,30.2805,6900.0
2009-09-10 10:30:00,41.89,42.04,41.89,42.01,18400.0,30.2733,30.3817,30.2733,30.36,18400.0
2009-09-10 10:35:00,42.02,42.21,42.02,42.2,9900.0,30.3673,30.5046,30.3673,30.4973,9900.0
2009-09-10 10:40:00,42.19,42.21,42.16,42.16,6800.0,30.4901,30.5046,30.4684,30.4684,6800.0
2009-09-10 10:45:00,42.17,42.21,42.14,42.16,9800.0,30.4757,30.5046,30.454,30.4684,9800.0
2009-09-10 10:50:00,42.18,42.34,42.18,42.3,8000.0,30.4829,30.5985,30.4829,30.5696,8000.0
2009-09-10 10:55:00,42.3,42.35,42.3,42.31,6400.0,30.5696,30.6057,30.5696,30.5768,6400.0
2009-09-10 11:00:00,42.32,42.32,42.28,42.31,3900.0,30.5841,30.5841,30.5552,30.5768,3900.0
2009-09-10 11:05:00,42.36,42.45,42.34,42.42,12500.0,30.613,30.678,30.5985,30.6563,12500.0
2009-09-10 11:10:00,42.39,42.4,42.38,42.38,6000.0,30.6346,30.6419,30.6274,30.6274,6000.0
2009-09-10 11:15:00,42.38,42.39,42.35,42.37,9900.0,30.6274,30.6346,30.6057,30.6202,9900.0
2009-09-10 11:20:00,42.36,42.44,42.33,42.35,6900.0,30.613,30.6708,30.5913,30.6057,6900.0
2009-09-10 11:25:00,42.34,42.35,42.28,42.28,4800.0,30.5985,30.6057,30.5552,30.5552,4800.0
2009-09-10 11:30:00,42.28,42.31,42.27,42.29,1500.0,30.5552,30.5768,30.5479,30.5624,1500.0
2009-09-10 11:35:00,42.3,42.3,42.22,42.27,6200.0,30.5696,30.5696,30.5118,30.5479,6200.0
2009-09-10 11:40:00,42.26,42.26,42.21,42.22,6600.0,30.5407,30.5407,30.5046,30.5118,6600.0
2009-09-10 11:45:00,42.24,42.29,42.24,42.26,2200.0,30.5262,30.5624,30.5262,30.5407,2200.0
2009-09-10 11:50:00,42.27,42.27,42.19,42.19,6700.0,30.5479,30.5479,30.4901,30.4901,6700.0
2009-09-10 11:55:00,42.19,42.2,42.16,42.2,4200.0,30.4901,30.4973,30.4684,30.4973,4200.0
2009-09-10 12:00:00,42.2,42.22,42.18,42.19,6000.0,30.4973,30.5118,30.4829,30.4901,6000.0
2009-09-10 12:05:00,42.18,42.2,42.17,42.17,4000.0,30.4829,30.4973,30.4757,30.4757,4000.0
2009-09-10 12:10:00,42.17,42.19,42.16,42.16,4900.0,30.4757,30.4901,30.4684,30.4684,4900.0
2009-09-10 12:15:00,42.16,42.16,42.01,42.02,33400.0,30.4684,30.4684,30.36,30.3673,33400.0
2009-09-10 12:20:00,42.01,42.02,41.94,42.01,8600.0,30.36,30.3673,30.3094,30.36,8600.0
2009-09-10 12:25:00,42.01,42.03,42.0,42.0,3700.0,30.36,30.3745,30.3528,30.3528,3700.0
2009-09-10 12:30:00,42.01,42.07,42.01,42.06,3700.0,30.36,30.4034,30.36,30.3962,3700.0
2009-09-10 12:35:00,42.04,42.05,42.03,42.05,3700.0,30.3817,30.3889,30.3745,30.3889,3700.0
2009-09-10 12:40:00,42.05,42.08,42.02,42.03,4000.0,30.3889,30.4106,30.3673,30.3745,4000.0
2009-09-10 12:45:00,42.03,42.1,42.02,42.1,4800.0,30.3745,30.4251,30.3673,30.4251,4800.0
2009-09-10 12:50:00,42.1,42.11,42.07,42.1,5200.0,30.4251,30.4323,30.4034,30.4251,5200.0
2009-09-10 12:55:00,42.08,42.11,42.08,42.09,2400.0,30.4106,30.4323,30.4106,30.4178,2400.0
2009-09-10 13:00:00,42.09,42.21,42.08,42.21,6400.0,30.4178,30.5046,30.4106,30.5046,6400.0
2009-09-10 13:05:00,42.22,42.28,42.21,42.23,7600.0,30.5118,30.5552,30.5046,30.519,7600.0
2009-09-10 13:10:00,42.23,42.28,42.21,42.28,5200.0,30.519,30.5552,30.5046,30.5552,5200.0
2009-09-10 13:15:00,42.27,42.34,42.27,42.31,5700.0,30.5479,30.5985,30.5479,30.5768,5700.0
2009-09-10 13:20:00,42.33,42.33,42.29,42.29,3300.0,30.5913,30.5913,30.5624,30.5624,3300.0
2009-09-10 13:25:00,42.29,42.3,42.29,42.29,4500.0,30.5624,30.5696,30.5624,30.5624,4500.0
2009-09-10 13:30:00,42.29,42.43,42.29,42.39,35300.0,30.5624,30.6636,30.5624,30.6346,35300.0
2009-09-10 13:35:00,42.39,42.43,42.34,42.43,7000.0,30.6346,30.6636,30.5985,30.6636,7000.0
2009-09-10 13:40:00,42.45,42.54,42.44,42.54,13600.0,30.678,30.743,30.6708,30.743,13600.0
2009-09-10 13:45:00,42.54,42.67,42.52,42.66,16500.0,30.743,30.837,30.7286,30.8298,16500.0
2009-09-10 13:50:00,42.66,42.76,42.66,42.73,14400.0,30.8298,30.902,30.8298,30.8804,14400.0
2009-09-10 13:55:00,42.72,42.83,42.72,42.83,11700.0,30.8731,30.9526,30.8731,30.9526,11700.0
2009-09-10 14:00:00,42.84,42.9,42.82,42.86,15300.0,30.9599,31.0032,30.9454,30.9743,15300.0
2009-09-10 14:05:00,42.87,42.88,42.83,42.86,13900.0,30.9815,30.9888,30.9526,30.9743,13900.0
2009-09-10 14:10:00,42.85,42.97,42.85,42.92,36700.0,30.9671,31.0538,30.9671,31.0177,36700.0
2009-09-10 14:15:00,42.91,42.97,42.89,42.94,15400.0,31.0104,31.0538,30.996,31.0321,15400.0
2009-09-10 14:20:00,42.92,42.98,42.91,42.97,11800.0,31.0177,31.061,31.0104,31.0538,11800.0
2009-09-10 14:25:00,42.97,43.0,42.9,42.97,17000.0,31.0538,31.0755,31.0032,31.0538,17000.0
2009-09-10 14:30:00,42.97,43.0,42.94,42.95,21100.0,31.0538,31.0755,31.0321,31.0393,21100.0
2009-09-10 14:35:00,42.96,43.02,42.94,42.97,18500.0,31.0466,31.0899,31.0321,31.0538,18500.0
2009-09-10 14:40:00,42.96,43.04,42.96,43.03,14000.0,31.0466,31.1044,31.0466,31.0972,14000.0
2009-09-10 14:45:00,43.04,43.08,43.0,43.07,26300.0,31.1044,31.1333,31.0755,31.1261,26300.0
2009-09-10 14:50:00,43.06,43.06,43.0,43.01,14900.0,31.1188,31.1188,31.0755,31.0827,14900.0
2009-09-10 14:55:00,43.01,43.08,43.0,43.05,13900.0,31.0827,31.1333,31.0755,31.1116,13900.0
2009-09-10 15:00:00,43.05,43.05,42.92,42.92,18500.0,31.1116,31.1116,31.0177,31.0177,18500.0
2009-09-10 15:05:00,42.9,42.9,42.76,42.8,57800.0,31.0032,31.0032,30.902,30.9309,57800.0
2009-09-10 15:10:00,42.79,42.83,42.79,42.8,20300.0,30.9237,30.9526,30.9237,30.9309,20300.0
2009-09-10 15:15:00,42.8,42.83,42.78,42.8,16200.0,30.9309,30.9526,30.9165,30.9309,16200.0
2009-09-10 15:20:00,42.78,42.82,42.77,42.8,14200.0,30.9165,30.9454,30.9093,30.9309,14200.0
2009-09-10 15:25:00,42.81,42.84,42.79,42.82,27100.0,30.9382,30.9599,30.9237,30.9454,27100.0
2009-09-10 15:30:00,42.82,42.84,42.8,42.84,31700.0,30.9454,30.9599,30.9309,30.9599,31700.0
2009-09-10 15:35:00,42.83,42.92,42.82,42.92,28100.0,30.9526,31.0177,30.9454,31.0177,28100.0
2009-09-10 15:40:00,42.92,42.97,42.92,42.96,31400.0,31.0177,31.0538,31.0177,31.0466,31400.0
2009-09-10 15:45:00,42.96,43.02,42.96,42.99,36800.0,31.0466,31.0899,31.0466,31.0683,36800.0
2009-09-10 15:50:00,43.0,43.09,42.99,43.05,41100.0,31.0755,31.1405,31.0683,31.1116,41100.0
2009-09-10 15:55:00,43.06,43.18,43.05,43.12,146100.0,31.1188,31.2056,31.1116,31.1622,146100.0
2009-09-11 09:30:00,43.71,43.71,43.17,43.47,139100.0,31.5886,31.5886,31.1983,31.4151,139100.0
2009-09-11 09:35:00,43.5,43.9,43.47,43.9,17900.0,31.4368,31.7259,31.4151,31.7259,17900.0
2009-09-11 09:40:00,43.86,43.92,43.58,43.7,18300.0,31.697,31.7404,31.4946,31.5814,18300.0
2009-09-11 09:45:00,43.7,43.8,43.67,43.78,7200.0,31.5814,31.6536,31.5597,31.6392,7200.0
2009-09-11 09:50:00,43.77,43.84,43.67,43.82,12200.0,31.632,31.6825,31.5597,31.6681,12200.0
2009-09-11 09:55:00,43.83,43.88,43.7,43.77,18500.0,31.6753,31.7114,31.5814,31.632,18500.0
2009-09-11 10:00:00,43.82,43.84,43.57,43.71,25500.0,31.6681,31.6825,31.4874,31.5886,25500.0
2009-09-11 10:05:00,43.73,43.77,43.4,43.51,22200.0,31.603,31.632,31.3646,31.4441,22200.0
2009-09-11 10:10:00,43.49,43.54,43.4,43.44,26200.0,31.4296,31.4657,31.3646,31.3935,26200.0
2009-09-11 10:15:00,43.44,43.58,43.44,43.56,19400.0,31.3935,31.4946,31.3935,31.4802,19400.0
2009-09-11 10:20:00,43.56,43.65,43.52,43.63,10600.0,31.4802,31.5452,31.4513,31.5308,10600.0
2009-09-11 10:25:00,43.62,43.62,43.46,43.48,11500.0,31.5235,31.5235,31.4079,31.4224,11500.0
2009-09-11 10:30:00,43.5,43.57,43.49,43.55,10000.0,31.4368,31.4874,31.4296,31.473,10000.0
2009-09-11 10:35:00,43.56,43.65,43.55,43.58,7600.0,31.4802,31.5452,31.473,31.4946,7600.0
2009-09-11 10:40:00,43.57,43.57,43.47,43.48,7800.0,31.4874,31.4874,31.4151,31.4224,7800.0
2009-09-11 10:45:00,43.46,43.57,43.45,43.48,15100.0,31.4079,31.4874,31.4007,31.4224,15100.0
2009-09-11 10:50:00,43.48,43.54,43.44,43.48,11100.0,31.4224,31.4657,31.3935,31.4224,11100.0
2009-09-11 10:55:00,43.51,43.58,43.48,43.49,9300.0,31.4441,31.4946,31.4224,31.4296,9300.0
2009-09-11 11:00:00,43.48,43.57,43.44,43.57,13600.0,31.4224,31.4874,31.3935,31.4874,13600.0
2009-09-11 11:05:00,43.57,43.63,43.57,43.57,9900.0,31.4874,31.5308,31.4874,31.4874,9900.0
2009-09-11 11:10:00,43.56,43.69,43.56,43.66,13800.0,31.4802,31.5741,31.4802,31.5525,13800.0
2009-09-11 11:15:00,43.66,43.66,43.56,43.63,7800.0,31.5525,31.5525,31.4802,31.5308,7800.0
2009-09-11 11:20:00,43.63,43.7,43.6,43.69,13500.0,31.5308,31.5814,31.5091,31.5741,13500.0
2009-09-11 11:25:00,43.7,43.71,43.6,43.62,23800.0,31.5814,31.5886,31.5091,31.5235,23800.0
2009-09-11 11:30:00,43.61,43.69,43.6,43.62,17300.0,31.5163,31.5741,31.5091,31.5235,17300.0
2009-09-11 11:35:00,43.63,43.68,43.6,43.65,10700.0,31.5308,31.5669,31.5091,31.5452,10700.0
2009-09-11 11:40:00,43.64,43.65,43.57,43.57,17700.0,31.538,31.5452,31.4874,31.4874,17700.0
2009-09-11 11:45:00,43.58,43.58,43.45,43.45,14300.0,31.4946,31.4946,31.4007,31.4007,14300.0
2009-09-11 11:50:00,43.43,43.48,43.42,43.43,18000.0,31.3862,31.4224,31.379,31.3862,18000.0
2009-09-11 11:55:00,43.43,43.5,43.42,43.5,14800.0,31.3862,31.4368,31.379,31.4368,14800.0
2009-09-11 12:00:00,43.49,43.5,43.45,43.47,9800.0,31.4296,31.4368,31.4007,31.4151,9800.0
2009-09-11 12:05:00,43.46,43.5,43.42,43.49,12900.0,31.4079,31.4368,31.379,31.4296,12900.0
2009-09-11 12:10:00,43.52,43.53,43.49,43.52,8100.0,31.4513,31.4585,31.4296,31.4513,8100.0
2009-09-11 12:15:00,43.51,43.52,43.46,43.47,12900.0,31.4441,31.4513,31.4079,31.4151,12900.0
2009-09-11 12:20:00,43.46,43.47,43.34,43.34,11100.0,31.4079,31.4151,31.3212,31.3212,11100.0
2009-09-11 12:25:00,43.34,43.37,43.34,43.35,6800.0,31.3212,31.3429,31.3212,31.3284,6800.0
2009-09-11 12:30:00,43.36,43.38,43.27,43.27,8700.0,31.3357,31.3501,31.2706,31.2706,8700.0
2009-09-11 12:35:00,43.26,43.28,43.18,43.2,18100.0,31.2634,31.2778,31.2056,31.22,18100.0
2009-09-11 12:40:00,43.21,43.27,43.16,43.24,9100.0,31.2272,31.2706,31.1911,31.2489,9100.0
2009-09-11 12:45:00,43.23,43.25,43.22,43.23,6700.0,31.2417,31.2562,31.2345,31.2417,6700.0
2009-09-11 12:50:00,43.23,43.32,43.23,43.31,13900.0,31.2417,31.3067,31.2417,31.2995,13900.0
2009-09-11 12:55:00,43.32,43.4,43.31,43.39,9800.0,31.3067,31.3646,31.2995,31.3573,9800.0
2009-09-11 13:00:00,43.39,43.41,43.37,43.39,10200.0,31.3573,31.3718,31.3429,31.3573,10200.0
2009-09-11 13:05:00,43.38,43.39,43.31,43.32,12500.0,31.3501,31.3573,31.2995,31.3067,12500.0
2009-09-11 13:10:00,43.32,43.34,43.29,43.3,8800.0,31.3067,31.3212,31.2851,31.2923,8800.0
2009-09-11 13:15:00,43.3,43.46,43.3,43.45,13200.0,31.2923,31.4079,31.2923,31.4007,13200.0
2009-09-11 13:20:00,43.46,43.48,43.43,43.46,14300.0,31.4079,31.4224,31.3862,31.4079,14300.0
2009-09-11 13:25:00,43.48,43.48,43.44,43.47,9100.0,31.4224,31.4224,31.3935,31.4151,9100.0
2009-09-11 13:30:00,43.48,43.53,43.48,43.52,10500.0,31.4224,31.4585,31.4224,31.4513,10500.0
2009-09-11 13:35:00,43.52,43.56,43.48,43.49,13400.0,31.4513,31.4802,31.4224,31.4296,13400.0
2009-09-11 13:40:00,43.49,43.54,43.47,43.48,18400.0,31.4296,31.4657,31.4151,31.4224,18400.0
2009-09-11 13:45:00,43.49,43.52,43.44,43.45,10700.0,31.4296,31.4513,31.3935,31.4007,10700.0
2009-09-11 13:50:00,43.44,43.51,43.42,43.49,8500.0,31.3935,31.4441,31.379,31.4296,8500.0
2009-09-11 13:55:00,43.49,43.49,43.41,43.42,15300.0,31.4296,31.4296,31.3718,31.379,15300.0
2009-09-11 14:00:00,43.42,43.51,43.4,43.5,21100.0,31.379,31.4441,31.3646,31.4368,21100.0
2009-09-11 14:05:00,43.49,43.49,43.33,43.4,18000.0,31.4296,31.4296,31.314,31.3646,18000.0
2009-09-11 14:10:00,43.39,43.41,43.33,43.41,21700.0,31.3573,31.3718,31.314,31.3718,21700.0
2009-09-11 14:15:00,43.42,43.43,43.38,43.4,12300.0,31.379,31.3862,31.3501,31.3646,12300.0
2009-09-11 14:20:00,43.4,43.49,43.4,43.47,10600.0,31.3646,31.4296,31.3646,31.4151,10600.0
2009-09-11 14:25:00,43.45,43.46,43.4,43.42,4800.0,31.4007,31.4079,31.3646,31.379,4800.0
2009-09-11 14:30:00,43.42,43.46,43.41,43.45,10800.0,31.379,31.4079,31.3718,31.4007,10800.0
2009-09-11 14:35:00,43.44,43.46,43.42,43.43,10800.0,31.3935,31.4079,31.379,31.3862,10800.0
2009-09-11 14:40:00,43.44,43.47,43.43,43.47,4200.0,31.3935,31.4151,31.3862,31.4151,4200.0
2009-09-11 14:45:00,43.47,43.49,43.44,43.45,18500.0,31.4151,31.4296,31.3935,31.4007,18500.0
2009-09-11 14:50:00,43.44,43.44,43.34,43.37,19300.0,31.3935,31.3935,31.3212,31.3429,19300.0
2009-09-11 14:55:00,43.37,43.4,43.32,43.34,12500.0,31.3429,31.3646,31.3067,31.3212,12500.0
2009-09-11 15:00:00,43.35,43.39,43.34,43.39,7400.0,31.3284,31.3573,31.3212,31.3573,7400.0
2009-09-11 15:05:00,43.4,43.41,43.39,43.4,8300.0,31.3646,31.3718,31.3573,31.3646,8300.0
2009-09-11 15:10:00,43.4,43.43,43.38,43.42,9200.0,31.3646,31.3862,31.3501,31.379,9200.0
2009-09-11 15:15:00,43.43,43.43,43.39,43.42,8100.0,31.3862,31.3862,31.3573,31.379,8100.0
2009-09-11 15:20:00,43.42,43.52,43.42,43.5,17800.0,31.379,31.4513,31.379,31.4368,17800.0
2009-09-11 15:25:00,43.5,43.56,43.47,43.55,14600.0,31.4368,31.4802,31.4151,31.473,14600.0
2009-09-11 15:30:00,43.56,43.56,43.5,43.52,13600.0,31.4802,31.4802,31.4368,31.4513,13600.0
2009-09-11 15:35:00,43.52,43.57,43.51,43.56,24700.0,31.4513,31.4874,31.4441,31.4802,24700.0
2009-09-11 15:40:00,43.57,43.65,43.56,43.62,20500.0,31.4874,31.5452,31.4802,31.5235,20500.0
2009-09-11 15:45:00,43.62,43.63,43.58,43.62,27800.0,31.5235,31.5308,31.4946,31.5235,27800.0
2009-09-11 15:50:00,43.61,43.67,43.61,43.64,22100.0,31.5163,31.5597,31.5163,31.538,22100.0
2009-09-11 15:55:00,43.64,43.64,43.49,43.52,50100.0,31.538,31.538,31.4296,31.4513,50100.0
2009-09-14 09:30:00,43.18,43.33,43.08,43.2,11300.0,31.2056,31.314,31.1333,31.22,11300.0
2009-09-14 09:35:00,43.2,43.22,42.89,42.99,8200.0,31.22,31.2345,30.996,31.0683,8200.0
2009-09-14 09:40:00,43.0,43.27,42.97,43.26,24400.0,31.0755,31.2706,31.0538,31.2634,24400.0
2009-09-14 09:45:00,43.29,43.37,43.07,43.07,14500.0,31.2851,31.3429,31.1261,31.1261,14500.0
2009-09-14 09:50:00,43.04,43.18,43.02,43.13,12700.0,31.1044,31.2056,31.0899,31.1694,12700.0
2009-09-14 09:55:00,43.1,43.33,43.1,43.28,4900.0,31.1478,31.314,31.1478,31.2778,4900.0
2009-09-14 10:00:00,43.29,43.35,43.24,43.25,9500.0,31.2851,31.3284,31.2489,31.2562,9500.0
2009-09-14 10:05:00,43.24,43.36,43.22,43.35,9000.0,31.2489,31.3357,31.2345,31.3284,9000.0
2009-09-14 10:10:00,43.35,43.37,43.19,43.19,9000.0,31.3284,31.3429,31.2128,31.2128,9000.0
2009-09-14 10:15:00,43.19,43.37,43.16,43.33,14000.0,31.2128,31.3429,31.1911,31.314,14000.0
2009-09-14 10:20:00,43.33,43.48,43.29,43.4,7600.0,31.314,31.4224,31.2851,31.3646,7600.0
2009-09-14 10:25:00,43.44,43.48,43.41,43.45,4100.0,31.3935,31.4224,31.3718,31.4007,4100.0
2009-09-14 10:30:00,43.42,43.46,43.39,43.46,2800.0,31.379,31.4079,31.3573,31.4079,2800.0
2009-09-14 10:35:00,43.47,43.52,43.42,43.52,6400.0,31.4151,31.4513,31.379,31.4513,6400.0
2009-09-14 10:40:00,43.51,43.67,43.5,43.67,5800.0,31.4441,31.5597,31.4368,31.5597,5800.0
2009-09-14 10:45:00,43.64,43.78,43.64,43.75,9000.0,31.538,31.6392,31.538,31.6175,9000.0
2009-09-14 10:50:00,43.76,43.76,43.64,43.67,6900.0,31.6247,31.6247,31.538,31.5597,6900.0
2009-09-14 10:55:00,43.66,43.66,43.6,43.66,5100.0,31.5525,31.5525,31.5091,31.5525,5100.0
2009-09-14 11:00:00,43.66,43.73,43.66,43.72,6800.0,31.5525,31.603,31.5525,31.5958,6800.0
2009-09-14 11:05:00,43.72,43.72,43.66,43.69,7600.0,31.5958,31.5958,31.5525,31.5741,7600.0
2009-09-14 11:10:00,43.69,43.7,43.67,43.69,1800.0,31.5741,31.5814,31.5597,31.5741,1800.0
2009-09-14 11:15:00,43.71,43.76,43.7,43.75,4600.0,31.5886,31.6247,31.5814,31.6175,4600.0
2009-09-14 11:20:00,43.73,43.74,43.67,43.69,6300.0,31.603,31.6103,31.5597,31.5741,6300.0
2009-09-14 11:25:00,43.71,43.83,43.67,43.79,9800.0,31.5886,31.6753,31.5597,31.6464,9800.0
2009-09-14 11:30:00,43.8,43.83,43.77,43.77,4500.0,31.6536,31.6753,31.632,31.632,4500.0
2009-09-14 11:35:00,43.77,43.78,43.73,43.73,3400.0,31.632,31.6392,31.603,31.603,3400.0
2009-09-14 11:40:00,43.73,43.73,43.54,43.54,8600.0,31.603,31.603,31.4657,31.4657,8600.0
2009-09-14 11:45:00,43.54,43.56,43.45,43.47,8700.0,31.4657,31.4802,31.4007,31.4151,8700.0
2009-09-14 11:50:00,43.47,43.51,43.42,43.45,16600.0,31.4151,31.4441,31.379,31.4007,16600.0
2009-09-14 11:55:00,43.45,43.47,43.42,43.47,8300.0,31.4007,31.4151,31.379,31.4151,8300.0
2009-09-14 12:00:00,43.47,43.51,43.47,43.5,4900.0,31.4151,31.4441,31.4151,31.4368,4900.0
2009-09-14 12:05:00,43.5,43.52,43.49,43.49,6700.0,31.4368,31.4513,31.4296,31.4296,6700.0
2009-09-14 12:10:00,43.48,43.54,43.46,43.54,7400.0,31.4224,31.4657,31.4079,31.4657,7400.0
2009-09-14 12:15:00,43.54,43.66,43.54,43.62,16000.0,31.4657,31.5525,31.4657,31.5235,16000.0
2009-09-14 12:20:00,43.61,43.62,43.57,43.59,8500.0,31.5163,31.5235,31.4874,31.5019,8500.0
2009-09-14 12:25:00,43.59,43.61,43.58,43.58,9700.0,31.5019,31.5163,31.4946,31.4946,9700.0
2009-09-14 12:30:00,43.58,43.58,43.5,43.56,10500.0,31.4946,31.4946,31.4368,31.4802,10500.0
2009-09-14 12:35:00,43.55,43.57,43.54,43.57,8600.0,31.473,31.4874,31.4657,31.4874,8600.0
2009-09-14 12:40:00,43.56,43.56,43.52,43.52,7800.0,31.4802,31.4802,31.4513,31.4513,7800.0
2009-09-14 12:45:00,43.53,43.54,43.51,43.54,7400.0,31.4585,31.4657,31.4441,31.4657,7400.0
2009-09-14 12:50:00,43.54,43.59,43.52,43.59,6700.0,31.4657,31.5019,31.4513,31.5019,6700.0
2009-09-14 12:55:00,43.59,43.62,43.56,43.6,7000.0,31.5019,31.5235,31.4802,31.5091,7000.0
2009-09-14 13:00:00,43.6,43.62,43.51,43.54,14500.0,31.5091,31.5235,31.4441,31.4657,14500.0
2009-09-14 13:05:00,43.54,43.54,43.48,43.49,14600.0,31.4657,31.4657,31.4224,31.4296,14600.0
2009-09-14 13:10:00,43.48,43.49,43.39,43.4,10800.0,31.4224,31.4296,31.3573,31.3646,10800.0
2009-09-14 13:15:00,43.39,43.4,43.34,43.35,26700.0,31.3573,31.3646,31.3212,31.3284,26700.0
2009-09-14 13:20:00,43.35,43.39,43.35,43.37,10000.0,31.3284,31.3573,31.3284,31.3429,10000.0
2009-09-14 13:25:00,43.37,43.39,43.35,43.38,9300.0,31.3429,31.3573,31.3284,31.3501,9300.0
2009-09-14 13:30:00,43.38,43.42,43.37,43.41,5700.0,31.3501,31.379,31.3429,31.3718,5700.0
2009-09-14 13:35:00,43.41,43.55,43.41,43.55,16800.0,31.3718,31.473,31.3718,31.473,16800.0
2009-09-14 13:40:00,43.55,43.65,43.54,43.65,20100.0,31.473,31.5452,31.4657,31.5452,20100.0
2009-09-14 13:45:00,43.65,43.68,43.53,43.53,18800.0,31.5452,31.5669,31.4585,31.4585,18800.0
2009-09-14 13:50:00,43.53,43.58,43.52,43.56,11400.0,31.4585,31.4946,31.4513,31.4802,11400.0
2009-09-14 13:55:00,43.56,43.61,43.51,43.56,12300.0,31.4802,31.5163,31.4441,31.4802,12300.0
2009-09-14 14:00:00,43.56,43.57,43.48,43.48,10700.0,31.4802,31.4874,31.4224,31.4224,10700.0
2009-09-14 14:05:00,43.48,43.49,43.43,43.43,10300.0,31.4224,31.4296,31.3862,31.3862,10300.0
2009-09-14 14:10:00,43.43,43.46,43.41,43.43,10100.0,31.3862,31.4079,31.3718,31.3862,10100.0
2009-09-14 14:15:00,43.42,43.43,43.39,43.4,9200.0,31.379,31.3862,31.3573,31.3646,9200.0
2009-09-14 14:20:00,43.39,43.41,43.37,43.4,18300.0,31.3573,31.3718,31.3429,31.3646,18300.0
2009-09-14 14:25:00,43.4,43.61,43.36,43.6,18000.0,31.3646,31.5163,31.3357,31.5091,18000.0
2009-09-14 14:30:00,43.63,43.71,43.62,43.66,19100.0,31.5308,31.5886,31.5235,31.5525,19100.0
2009-09-14 14:35:00,43.65,43.78,43.65,43.78,26500.0,31.5452,31.6392,31.5452,31.6392,26500.0
2009-09-14 14:40:00,43.77,43.8,43.74,43.74,14500.0,31.632,31.6536,31.6103,31.6103,14500.0
2009-09-14 14:45:00,43.74,43.79,43.73,43.77,11400.0,31.6103,31.6464,31.603,31.632,11400.0
2009-09-14 14:50:00,43.77,43.79,43.73,43.77,14000.0,31.632,31.6464,31.603,31.632,14000.0
2009-09-14 14:55:00,43.74,43.79,43.72,43.76,14700.0,31.6103,31.6464,31.5958,31.6247,14700.0
2009-09-14 15:00:00,43.76,43.78,43.69,43.71,15800.0,31.6247,31.6392,31.5741,31.5886,15800.0
2009-09-14 15:05:00,43.71,43.76,43.65,43.75,22000.0,31.5886,31.6247,31.5452,31.6175,22000.0
2009-09-14 15:10:00,43.75,43.75,43.66,43.67,18500.0,31.6175,31.6175,31.5525,31.5597,18500.0
2009-09-14 15:15:00,43.66,43.68,43.65,43.67,16900.0,31.5525,31.5669,31.5452,31.5597,16900.0
2009-09-14 15:20:00,43.66,43.67,43.59,43.59,23500.0,31.5525,31.5597,31.5019,31.5019,23500.0
2009-09-14 15:25:00,43.59,43.61,43.5,43.53,25500.0,31.5019,31.5163,31.4368,31.4585,25500.0
2009-09-14 15:30:00,43.53,43.62,43.52,43.61,28200.0,31.4585,31.5235,31.4513,31.5163,28200.0
2009-09-14 15:35:00,43.6,43.64,43.59,43.6,28400.0,31.5091,31.538,31.5019,31.5091,28400.0
2009-09-14 15:40:00,43.6,43.7,43.59,43.64,47500.0,31.5091,31.5814,31.5019,31.538,47500.0
2009-09-14 15:45:00,43.64,43.67,43.57,43.57,59800.0,31.538,31.5597,31.4874,31.4874,59800.0
2009-09-14 15:50:00,43.58,43.73,43.58,43.72,82800.0,31.4946,31.603,31.4946,31.5958,82800.0
2009-09-14 15:55:00,43.71,43.73,43.69,43.7,89900.0,31.5886,31.603,31.5741,31.5814,89900.0
2009-09-15 09:30:00,43.74,43.74,43.49,43.69,15500.0,31.6103,31.6103,31.4296,31.5741,15500.0
2009-09-15 09:35:00,43.75,44.0,43.71,43.9,27000.0,31.6175,31.7982,31.5886,31.7259,27000.0
2009-09-15 09:40:00,43.9,43.96,43.81,43.87,9600.0,31.7259,31.7693,31.6609,31.7042,9600.0
2009-09-15 09:45:00,43.91,43.93,43.84,43.84,5600.0,31.7331,31.7476,31.6825,31.6825,5600.0
2009-09-15 09:50:00,43.84,43.85,43.69,43.71,11300.0,31.6825,31.6898,31.5741,31.5886,11300.0
2009-09-15 09:55:00,43.7,43.76,43.62,43.76,14400.0,31.5814,31.6247,31.5235,31.6247,14400.0
2009-09-15 10:00:00,43.74,43.79,43.51,43.53,18600.0,31.6103,31.6464,31.4441,31.4585,18600.0
2009-09-15 10:05:00,43.52,43.7,43.49,43.7,11800.0,31.4513,31.5814,31.4296,31.5814,11800.0
2009-09-15 10:10:00,43.7,43.76,43.61,43.61,4900.0,31.5814,31.6247,31.5163,31.5163,4900.0
2009-09-15 10:15:00,43.57,43.64,43.43,43.58,10400.0,31.4874,31.538,31.3862,31.4946,10400.0
2009-09-15 10:20:00,43.58,43.63,43.38,43.38,11500.0,31.4946,31.5308,31.3501,31.3501,11500.0
2009-09-15 10:25:00,43.4,43.63,43.4,43.63,9400.0,31.3646,31.5308,31.3646,31.5308,9400.0
2009-09-15 10:30:00,43.63,43.76,43.63,43.76,3900.0,31.5308,31.6247,31.5308,31.6247,3900.0
2009-09-15 10:35:00,43.76,43.82,43.69,43.76,9400.0,31.6247,31.6681,31.5741,31.6247,9400.0
2009-09-15 10:40:00,43.78,43.81,43.73,43.76,3600.0,31.6392,31.6609,31.603,31.6247,3600.0
2009-09-15 10:45:00,43.72,43.8,43.72,43.77,9400.0,31.5958,31.6536,31.5958,31.632,9400.0
2009-09-15 10:50:00,43.78,43.79,43.7,43.71,7800.0,31.6392,31.6464,31.5814,31.5886,7800.0
2009-09-15 10:55:00,43.7,43.76,43.66,43.76,6800.0,31.5814,31.6247,31.5525,31.6247,6800.0
2009-09-15 11:00:00,43.79,43.84,43.71,43.74,7000.0,31.6464,31.6825,31.5886,31.6103,7000.0
2009-09-15 11:05:00,43.7,43.74,43.64,43.68,15700.0,31.5814,31.6103,31.538,31.5669,15700.0
2009-09-15 11:10:00,43.68,43.71,43.67,43.68,7000.0,31.5669,31.5886,31.5597,31.5669,7000.0
2009-09-15 11:15:00,43.65,43.65,43.58,43.59,6400.0,31.5452,31.5452,31.4946,31.5019,6400.0
2009-09-15 11:20:00,43.59,43.67,43.59,43.6,8700.0,31.5019,31.5597,31.5019,31.5091,8700.0
2009-09-15 11:25:00,43.59,43.65,43.59,43.62,11000.0,31.5019,31.5452,31.5019,31.5235,11000.0
2009-09-15 11:30:00,43.6,43.67,43.6,43.67,10400.0,31.5091,31.5597,31.5091,31.5597,10400.0
2009-09-15 11:35:00,43.67,43.79,43.67,43.74,10800.0,31.5597,31.6464,31.5597,31.6103,10800.0
2009-09-15 11:40:00,43.79,43.82,43.76,43.77,12400.0,31.6464,31.6681,31.6247,31.632,12400.0
2009-09-15 11:45:00,43.77,43.86,43.74,43.86,15500.0,31.632,31.697,31.6103,31.697,15500.0
2009-09-15 11:50:00,43.83,43.86,43.81,43.82,12300.0,31.6753,31.697,31.6609,31.6681,12300.0
2009-09-15 11:55:00,43.83,43.93,43.81,43.92,16300.0,31.6753,31.7476,31.6609,31.7404,16300.0
2009-09-15 12:00:00,43.89,43.91,43.87,43.9,16200.0,31.7187,31.7331,31.7042,31.7259,16200.0
2009-09-15 12:05:00,43.9,43.95,43.89,43.91,15000.0,31.7259,31.762,31.7187,31.7331,15000.0
2009-09-15 12:10:00,43.9,43.97,43.9,43.97,13000.0,31.7259,31.7765,31.7259,31.7765,13000.0
2009-09-15 12:15:00,43.96,44.08,43.96,44.06,17900.0,31.7693,31.856,31.7693,31.8415,17900.0
2009-09-15 12:20:00,44.06,44.14,44.06,44.13,12100.0,31.8415,31.8993,31.8415,31.8921,12100.0
2009-09-15 12:25:00,44.13,44.18,44.13,44.17,16800.0,31.8921,31.9283,31.8921,31.921,16800.0
2009-09-15 12:30:00,44.17,44.23,44.15,44.22,12800.0,31.921,31.9644,31.9066,31.9572,12800.0
2009-09-15 12:35:00,44.21,44.22,44.15,44.16,11500.0,31.9499,31.9572,31.9066,31.9138,11500.0
2009-09-15 12:40:00,44.17,44.22,44.17,44.21,7900.0,31.921,31.9572,31.921,31.9499,7900.0
2009-09-15 12:45:00,44.19,44.26,44.19,44.23,12600.0,31.9355,31.9861,31.9355,31.9644,12600.0
2009-09-15 12:50:00,44.23,44.32,44.23,44.28,7100.0,31.9644,32.0294,31.9644,32.0005,7100.0
2009-09-15 12:55:00,44.28,44.29,44.2,44.25,7100.0,32.0005,32.0077,31.9427,31.9788,7100.0
2009-09-15 13:00:00,44.25,44.26,44.17,44.18,8100.0,31.9788,31.9861,31.921,31.9283,8100.0
2009-09-15 13:05:00,44.18,44.19,44.13,44.13,7300.0,31.9283,31.9355,31.8921,31.8921,7300.0
2009-09-15 13:10:00,44.14,44.19,44.14,44.17,12500.0,31.8993,31.9355,31.8993,31.921,12500.0
2009-09-15 13:15:00,44.16,44.25,44.16,44.2,28300.0,31.9138,31.9788,31.9138,31.9427,28300.0
2009-09-15 13:20:00,44.19,44.22,44.15,44.17,50400.0,31.9355,31.9572,31.9066,31.921,50400.0
2009-09-15 13:25:00,44.17,44.18,44.09,44.12,32800.0,31.921,31.9283,31.8632,31.8849,32800.0
2009-09-15 13:30:00,44.12,44.14,44.08,44.1,17400.0,31.8849,31.8993,31.856,31.8704,17400.0
2009-09-15 13:35:00,44.11,44.12,44.1,44.1,7600.0,31.8777,31.8849,31.8704,31.8704,7600.0
2009-09-15 13:40:00,44.1,44.11,44.07,44.09,10100.0,31.8704,31.8777,31.8488,31.8632,10100.0
2009-09-15 13:45:00,44.07,44.12,44.07,44.11,2800.0,31.8488,31.8849,31.8488,31.8777,2800.0
2009-09-15 13:50:00,44.12,44.13,44.1,44.11,7700.0,31.8849,31.8921,31.8704,31.8777,7700.0
2009-09-15 13:55:00,44.11,44.26,44.09,44.26,54700.0,31.8777,31.9861,31.8632,31.9861,54700.0
2009-09-15 14:00:00,44.24,44.27,44.2,44.22,6100.0,31.9716,31.9933,31.9427,31.9572,6100.0
2009-09-15 14:05:00,44.21,44.21,44.16,44.16,2100.0,31.9499,31.9499,31.9138,31.9138,2100.0
2009-09-15 14:10:00,44.16,44.18,44.15,44.15,5400.0,31.9138,31.9283,31.9066,31.9066,5400.0
2009-09-15 14:15:00,44.15,44.19,44.15,44.19,4400.0,31.9066,31.9355,31.9066,31.9355,4400.0
2009-09-15 14:20:00,44.17,44.22,44.17,44.21,2700.0,31.921,31.9572,31.921,31.9499,2700.0
2009-09-15 14:25:00,44.2,44.33,44.2,44.33,9800.0,31.9427,32.0367,31.9427,32.0367,9800.0
2009-09-15 14:30:00,44.32,44.34,44.2,44.2,12100.0,32.0294,32.0439,31.9427,31.9427,12100.0
2009-09-15 14:35:00,44.21,44.23,44.19,44.19,9800.0,31.9499,31.9644,31.9355,31.9355,9800.0
2009-09-15 14:40:00,44.19,44.21,44.17,44.17,18900.0,31.9355,31.9499,31.921,31.921,18900.0
2009-09-15 14:45:00,44.18,44.2,44.17,44.19,12000.0,31.9283,31.9427,31.921,31.9355,12000.0
2009-09-15 14:50:00,44.18,44.19,44.14,44.14,6700.0,31.9283,31.9355,31.8993,31.8993,6700.0
2009-09-15 14:55:00,44.16,44.2,44.15,44.16,14700.0,31.9138,31.9427,31.9066,31.9138,14700.0
2009-09-15 15:00:00,44.16,44.19,44.13,44.13,6100.0,31.9138,31.9355,31.8921,31.8921,6100.0
2009-09-15 15:05:00,44.15,44.16,44.11,44.14,8200.0,31.9066,31.9138,31.8777,31.8993,8200.0
2009-09-15 15:10:00,44.14,44.27,44.14,44.26,14500.0,31.8993,31.9933,31.8993,31.9861,14500.0
2009-09-15 15:15:00,44.26,44.27,44.2,44.22,8900.0,31.9861,31.9933,31.9427,31.9572,8900.0
2009-09-15 15:20:00,44.22,44.34,44.22,44.31,16900.0,31.9572,32.0439,31.9572,32.0222,16900.0
2009-09-15 15:25:00,44.31,44.31,44.22,44.23,10700.0,32.0222,32.0222,31.9572,31.9644,10700.0
2009-09-15 15:30:00,44.25,44.25,44.11,44.13,42400.0,31.9788,31.9788,31.8777,31.8921,42400.0
2009-09-15 15:35:00,44.13,44.18,44.1,44.1,27400.0,31.8921,31.9283,31.8704,31.8704,27400.0
2009-09-15 15:40:00,44.11,44.13,43.95,44.02,32100.0,31.8777,31.8921,31.762,31.8126,32100.0
2009-09-15 15:45:00,44.04,44.07,43.99,44.03,27400.0,31.8271,31.8488,31.7909,31.8199,27400.0
2009-09-15 15:50:00,44.03,44.13,44.02,44.06,28200.0,31.8199,31.8921,31.8126,31.8415,28200.0
2009-09-15 15:55:00,44.04,44.1,44.04,44.05,71300.0,31.8271,31.8704,31.8271,31.8343,71300.0
2009-09-16 09:30:00,44.48,44.87,43.81,44.28,148500.0,32.1451,32.4269,31.6609,32.0005,148500.0
2009-09-16 09:35:00,44.35,44.59,44.34,44.54,13500.0,32.0511,32.2246,32.0439,32.1884,13500.0
2009-09-16 09:40:00,44.52,44.6,44.43,44.59,15300.0,32.174,32.2318,32.1089,32.2246,15300.0
2009-09-16 09:45:00,44.57,44.59,44.22,44.35,28900.0,32.2101,32.2246,31.9572,32.0511,28900.0
2009-09-16 09:50:00,44.35,44.37,44.19,44.36,15700.0,32.0511,32.0656,31.9355,32.0583,15700.0
2009-09-16 09:55:00,44.35,44.42,44.25,44.26,38300.0,32.0511,32.1017,31.9788,31.9861,38300.0
2009-09-16 10:00:00,44.23,44.24,44.19,44.22,27400.0,31.9644,31.9716,31.9355,31.9572,27400.0
2009-09-16 10:05:00,44.23,44.28,44.2,44.26,6800.0,31.9644,32.0005,31.9427,31.9861,6800.0
2009-09-16 10:10:00,44.25,44.26,44.14,44.16,7600.0,31.9788,31.9861,31.8993,31.9138,7600.0
2009-09-16 10:15:00,44.17,44.26,44.11,44.16,27400.0,31.921,31.9861,31.8777,31.9138,27400.0
2009-09-16 10:20:00,44.17,44.17,43.9,43.92,12400.0,31.921,31.921,31.7259,31.7404,12400.0
2009-09-16 10:25:00,43.94,44.04,43.93,44.0,8200.0,31.7548,31.8271,31.7476,31.7982,8200.0
2009-09-16 10:30:00,44.02,44.1,44.02,44.06,9600.0,31.8126,31.8704,31.8126,31.8415,9600.0
2009-09-16 10:35:00,44.06,44.21,44.06,44.21,11400.0,31.8415,31.9499,31.8415,31.9499,11400.0
2009-09-16 10:40:00,44.18,44.31,44.18,44.29,18000.0,31.9283,32.0222,31.9283,32.0077,18000.0
2009-09-16 10:45:00,44.28,44.28,44.21,44.22,8500.0,32.0005,32.0005,31.9499,31.9572,8500.0
2009-09-16 10:50:00,44.22,44.24,44.11,44.11,18600.0,31.9572,31.9716,31.8777,31.8777,18600.0
2009-09-16 10:55:00,44.1,44.16,44.1,44.11,12200.0,31.8704,31.9138,31.8704,31.8777,12200.0
2009-09-16 11:00:00,44.1,44.18,44.06,44.09,18900.0,31.8704,31.9283,31.8415,31.8632,18900.0
2009-09-16 11:05:00,44.09,44.14,43.98,44.0,13700.0,31.8632,31.8993,31.7837,31.7982,13700.0
2009-09-16 11:10:00,44.0,44.05,43.96,44.01,6000.0,31.7982,31.8343,31.7693,31.8054,6000.0
2009-09-16 11:15:00,44.02,44.11,44.0,44.1,15300.0,31.8126,31.8777,31.7982,31.8704,15300.0
2009-09-16 11:20:00,44.04,44.11,43.97,44.01,11300.0,31.8271,31.8777,31.7765,31.8054,11300.0
2009-09-16 11:25:00,44.0,44.06,43.95,43.96,15200.0,31.7982,31.8415,31.762,31.7693,15200.0
2009-09-16 11:30:00,43.96,44.16,43.95,44.16,14100.0,31.7693,31.9138,31.762,31.9138,14100.0
2009-09-16 11:35:00,44.16,44.25,44.15,44.24,10100.0,31.9138,31.9788,31.9066,31.9716,10100.0
2009-09-16 11:40:00,44.23,44.35,44.22,44.31,28000.0,31.9644,32.0511,31.9572,32.0222,28000.0
2009-09-16 11:45:00,44.33,44.4,44.26,44.26,20500.0,32.0367,32.0872,31.9861,31.9861,20500.0
2009-09-16 11:50:00,44.28,44.4,44.23,44.33,19400.0,32.0005,32.0872,31.9644,32.0367,19400.0
2009-09-16 11:55:00,44.31,44.35,44.25,44.28,10400.0,32.0222,32.0511,31.9788,32.0005,10400.0
2009-09-16 12:00:00,44.27,44.33,44.25,44.31,4900.0,31.9933,32.0367,31.9788,32.0222,4900.0
2009-09-16 12:05:00,44.32,44.4,44.28,44.38,7900.0,32.0294,32.0872,32.0005,32.0728,7900.0
2009-09-16 12:10:00,44.36,44.47,44.33,44.36,19400.0,32.0583,32.1378,32.0367,32.0583,19400.0
2009-09-16 12:15:00,44.36,44.37,44.25,44.25,20100.0,32.0583,32.0656,31.9788,31.9788,20100.0
2009-09-16 12:20:00,44.26,44.29,44.25,44.26,6200.0,31.9861,32.0077,31.9788,31.9861,6200.0
2009-09-16 12:25:00,44.28,44.33,44.26,44.26,6100.0,32.0005,32.0367,31.9861,31.9861,6100.0
2009-09-16 12:30:00,44.25,44.32,44.25,44.3,10100.0,31.9788,32.0294,31.9788,32.015,10100.0
2009-09-16 12:35:00,44.32,44.34,44.3,44.31,9000.0,32.0294,32.0439,32.015,32.0222,9000.0
2009-09-16 12:40:00,44.34,44.42,44.34,44.38,10500.0,32.0439,32.1017,32.0439,32.0728,10500.0
2009-09-16 12:45:00,44.4,44.47,44.4,44.42,7800.0,32.0872,32.1378,32.0872,32.1017,7800.0
2009-09-16 12:50:00,44.43,44.44,44.38,44.38,8000.0,32.1089,32.1162,32.0728,32.0728,8000.0
2009-09-16 12:55:00,44.38,44.38,44.27,44.29,3700.0,32.0728,32.0728,31.9933,32.0077,3700.0
2009-09-16 13:00:00,44.32,44.38,44.32,44.34,4300.0,32.0294,32.0728,32.0294,32.0439,4300.0
2009-09-16 13:05:00,44.35,44.35,44.33,44.33,1700.0,32.0511,32.0511,32.0367,32.0367,1700.0
2009-09-16 13:10:00,44.34,44.39,44.27,44.38,8700.0,32.0439,32.08,31.9933,32.0728,8700.0
2009-09-16 13:15:00,44.39,44.54,44.39,44.54,5400.0,32.08,32.1884,32.08,32.1884,5400.0
2009-09-16 13:20:00,44.53,44.58,44.49,44.49,4900.0,32.1812,32.2173,32.1523,32.1523,4900.0
2009-09-16 13:25:00,44.49,44.5,44.49,44.49,3700.0,32.1523,32.1595,32.1523,32.1523,3700.0
2009-09-16 13:30:00,44.51,44.55,44.48,44.52,5700.0,32.1667,32.1956,32.1451,32.174,5700.0
2009-09-16 13:35:00,44.53,44.53,44.48,44.48,3500.0,32.1812,32.1812,32.1451,32.1451,3500.0
2009-09-16 13:40:00,44.47,44.49,44.44,44.46,4300.0,32.1378,32.1523,32.1162,32.1306,4300.0
2009-09-16 13:45:00,44.46,44.48,44.44,44.47,4900.0,32.1306,32.1451,32.1162,32.1378,4900.0
2009-09-16 13:50:00,44.47,44.49,44.46,44.49,4400.0,32.1378,32.1523,32.1306,32.1523,4400.0
2009-09-16 13:55:00,44.49,44.52,44.46,44.49,3500.0,32.1523,32.174,32.1306,32.1523,3500.0
2009-09-16 14:00:00,44.5,44.52,44.49,44.52,4900.0,32.1595,32.174,32.1523,32.174,4900.0
2009-09-16 14:05:00,44.54,44.56,44.53,44.55,5500.0,32.1884,32.2029,32.1812,32.1956,5500.0
2009-09-16 14:10:00,44.55,44.57,44.53,44.57,6700.0,32.1956,32.2101,32.1812,32.2101,6700.0
2009-09-16 14:15:00,44.57,44.6,44.55,44.57,6900.0,32.2101,32.2318,32.1956,32.2101,6900.0
2009-09-16 14:20:00,44.58,44.58,44.53,44.55,3100.0,32.2173,32.2173,32.1812,32.1956,3100.0
2009-09-16 14:25:00,44.54,44.55,44.51,44.55,7700.0,32.1884,32.1956,32.1667,32.1956,7700.0
2009-09-16 14:30:00,44.55,44.56,44.53,44.54,8500.0,32.1956,32.2029,32.1812,32.1884,8500.0
2009-09-16 14:35:00,44.54,44.57,44.52,44.57,4900.0,32.1884,32.2101,32.174,32.2101,4900.0
2009-09-16 14:40:00,44.58,44.61,44.54,44.54,5900.0,32.2173,32.239,32.1884,32.1884,5900.0
2009-09-16 14:45:00,44.5,44.53,44.45,44.53,7800.0,32.1595,32.1812,32.1234,32.1812,7800.0
2009-09-16 14:50:00,44.53,44.57,44.49,44.5,12200.0,32.1812,32.2101,32.1523,32.1595,12200.0
2009-09-16 14:55:00,44.5,44.51,44.46,44.46,4400.0,32.1595,32.1667,32.1306,32.1306,4400.0
2009-09-16 15:00:00,44.45,44.5,44.39,44.47,12500.0,32.1234,32.1595,32.08,32.1378,12500.0
2009-09-16 15:05:00,44.47,44.51,44.44,44.47,6900.0,32.1378,32.1667,32.1162,32.1378,6900.0
2009-09-16 15:10:00,44.47,44.49,44.42,44.49,14200.0,32.1378,32.1523,32.1017,32.1523,14200.0
2009-09-16 15:15:00,44.49,44.51,44.47,44.51,9700.0,32.1523,32.1667,32.1378,32.1667,9700.0
2009-09-16 15:20:00,44.51,44.54,44.5,44.54,8300.0,32.1667,32.1884,32.1595,32.1884,8300.0
2009-09-16 15:25:00,44.53,44.54,44.46,44.49,15600.0,32.1812,32.1884,32.1306,32.1523,15600.0
2009-09-16 15:30:00,44.49,44.5,44.41,44.46,23000.0,32.1523,32.1595,32.0945,32.1306,23000.0
2009-09-16 15:35:00,44.48,44.48,44.44,44.44,11500.0,32.1451,32.1451,32.1162,32.1162,11500.0
2009-09-16 15:40:00,44.45,44.51,44.44,44.49,14700.0,32.1234,32.1667,32.1162,32.1523,14700.0
2009-09-16 15:45:00,44.49,44.54,44.46,44.49,24100.0,32.1523,32.1884,32.1306,32.1523,24100.0
2009-09-16 15:50:00,44.49,44.52,44.46,44.47,44000.0,32.1523,32.174,32.1306,32.1378,44000.0
2009-09-16 15:55:00,44.46,44.54,44.43,44.53,34900.0,32.1306,32.1884,32.1089,32.1812,34900.0
2009-09-17 09:30:00,44.22,44.62,44.22,44.5,40400.0,31.9572,32.2462,31.9572,32.1595,40400.0
2009-09-17 09:35:00,44.47,44.63,44.35,44.52,43200.0,32.1378,32.2535,32.0511,32.174,43200.0
2009-09-17 09:40:00,44.54,44.59,44.33,44.4,39100.0,32.1884,32.2246,32.0367,32.0872,39100.0
2009-09-17 09:45:00,44.41,44.62,44.35,44.61,24600.0,32.0945,32.2462,32.0511,32.239,24600.0
2009-09-17 09:50:00,44.61,44.69,44.58,44.67,7600.0,32.239,32.2968,32.2173,32.2824,7600.0
2009-09-17 09:55:00,44.67,44.71,44.58,44.7,6200.0,32.2824,32.3113,32.2173,32.304,6200.0
2009-09-17 10:00:00,44.74,44.83,44.57,44.58,12100.0,32.333,32.398,32.2101,32.2173,12100.0
2009-09-17 10:05:00,44.59,44.78,44.56,44.73,13300.0,32.2246,32.3619,32.2029,32.3257,13300.0
2009-09-17 10:10:00,44.68,44.71,44.63,44.66,24600.0,32.2896,32.3113,32.2535,32.2751,24600.0
2009-09-17 10:15:00,44.71,44.71,44.44,44.46,31400.0,32.3113,32.3113,32.1162,32.1306,31400.0
2009-09-17 10:20:00,44.45,44.45,44.25,44.28,28200.0,32.1234,32.1234,31.9788,32.0005,28200.0
2009-09-17 10:25:00,44.27,44.27,44.02,44.13,28700.0,31.9933,31.9933,31.8126,31.8921,28700.0
2009-09-17 10:30:00,44.2,44.39,44.16,44.35,22000.0,31.9427,32.08,31.9138,32.0511,22000.0
2009-09-17 10:35:00,44.35,44.43,44.27,44.28,17900.0,32.0511,32.1089,31.9933,32.0005,17900.0
2009-09-17 10:40:00,44.3,44.39,44.25,44.27,18500.0,32.015,32.08,31.9788,31.9933,18500.0
2009-09-17 10:45:00,44.26,44.37,44.24,44.37,10600.0,31.9861,32.0656,31.9716,32.0656,10600.0
2009-09-17 10:50:00,44.37,44.48,44.36,44.43,14800.0,32.0656,32.1451,32.0583,32.1089,14800.0
2009-09-17 10:55:00,44.44,44.53,44.42,44.53,12400.0,32.1162,32.1812,32.1017,32.1812,12400.0
2009-09-17 11:00:00,44.51,44.59,44.5,44.52,8600.0,32.1667,32.2246,32.1595,32.174,8600.0
2009-09-17 11:05:00,44.48,44.51,44.45,44.48,8300.0,32.1451,32.1667,32.1234,32.1451,8300.0
2009-09-17 11:10:00,44.5,44.57,44.46,44.57,10700.0,32.1595,32.2101,32.1306,32.2101,10700.0
2009-09-17 11:15:00,44.57,44.69,44.57,44.65,15600.0,32.2101,32.2968,32.2101,32.2679,15600.0
2009-09-17 11:20:00,44.64,44.71,44.63,44.69,7300.0,32.2607,32.3113,32.2535,32.2968,7300.0
2009-09-17 11:25:00,44.71,44.8,44.68,44.79,8000.0,32.3113,32.3763,32.2896,32.3691,8000.0
2009-09-17 11:30:00,44.78,44.78,44.75,44.75,4400.0,32.3619,32.3619,32.3402,32.3402,4400.0
2009-09-17 11:35:00,44.75,44.75,44.65,44.65,5400.0,32.3402,32.3402,32.2679,32.2679,5400.0
2009-09-17 11:40:00,44.66,44.7,44.63,44.7,8600.0,32.2751,32.304,32.2535,32.304,8600.0
2009-09-17 11:45:00,44.68,44.71,44.68,44.69,3200.0,32.2896,32.3113,32.2896,32.2968,3200.0
2009-09-17 11:50:00,44.68,44.69,44.57,44.58,9500.0,32.2896,32.2968,32.2101,32.2173,9500.0
2009-09-17 11:55:00,44.6,44.6,44.54,44.59,4400.0,32.2318,32.2318,32.1884,32.2246,4400.0
2009-09-17 12:00:00,44.58,44.62,44.53,44.53,6300.0,32.2173,32.2462,32.1812,32.1812,6300.0
2009-09-17 12:05:00,44.53,44.53,44.44,44.49,6500.0,32.1812,32.1812,32.1162,32.1523,6500.0
2009-09-17 12:10:00,44.46,44.47,44.36,44.41,13300.0,32.1306,32.1378,32.0583,32.0945,13300.0
2009-09-17 12:15:00,44.43,44.48,44.4,44.42,10400.0,32.1089,32.1451,32.0872,32.1017,10400.0
2009-09-17 12:20:00,44.4,44.44,44.31,44.4,10600.0,32.0872,32.1162,32.0222,32.0872,10600.0
2009-09-17 12:25:00,44.4,44.51,44.4,44.5,4800.0,32.0872,32.1667,32.0872,32.1595,4800.0
2009-09-17 12:30:00,44.5,44.54,44.48,44.52,3400.0,32.1595,32.1884,32.1451,32.174,3400.0
2009-09-17 12:35:00,44.51,44.52,44.49,44.51,6400.0,32.1667,32.174,32.1523,32.1667,6400.0
2009-09-17 12:40:00,44.51,44.51,44.45,44.46,5100.0,32.1667,32.1667,32.1234,32.1306,5100.0
2009-09-17 12:45:00,44.46,44.46,44.24,44.26,15000.0,32.1306,32.1306,31.9716,31.9861,15000.0
2009-09-17 12:50:00,44.26,44.26,44.21,44.24,7200.0,31.9861,31.9861,31.9499,31.9716,7200.0
2009-09-17 12:55:00,44.24,44.28,44.1,44.14,12200.0,31.9716,32.0005,31.8704,31.8993,12200.0
2009-09-17 13:00:00,44.14,44.24,44.14,44.18,5100.0,31.8993,31.9716,31.8993,31.9283,5100.0
2009-09-17 13:05:00,44.18,44.21,44.17,44.19,7800.0,31.9283,31.9499,31.921,31.9355,7800.0
2009-09-17 13:10:00,44.2,44.32,44.2,44.28,9500.0,31.9427,32.0294,31.9427,32.0005,9500.0
2009-09-17 13:15:00,44.27,44.3,44.25,44.29,6100.0,31.9933,32.015,31.9788,32.0077,6100.0
2009-09-17 13:20:00,44.29,44.3,44.25,44.25,9500.0,32.0077,32.015,31.9788,31.9788,9500.0
2009-09-17 13:25:00,44.25,44.25,44.11,44.18,6700.0,31.9788,31.9788,31.8777,31.9283,6700.0
2009-09-17 13:30:00,44.17,44.17,44.11,44.15,6100.0,31.921,31.921,31.8777,31.9066,6100.0
2009-09-17 13:35:00,44.17,44.2,44.15,44.18,7200.0,31.921,31.9427,31.9066,31.9283,7200.0
2009-09-17 13:40:00,44.17,44.24,44.11,44.19,11100.0,31.921,31.9716,31.8777,31.9355,11100.0
2009-09-17 13:45:00,44.19,44.21,44.16,44.21,12400.0,31.9355,31.9499,31.9138,31.9499,12400.0
2009-09-17 13:50:00,44.21,44.25,44.2,44.21,16000.0,31.9499,31.9788,31.9427,31.9499,16000.0
2009-09-17 13:55:00,44.21,44.25,44.21,44.23,9100.0,31.9499,31.9788,31.9499,31.9644,9100.0
2009-09-17 14:00:00,44.24,44.28,44.2,44.2,41500.0,31.9716,32.0005,31.9427,31.9427,41500.0
2009-09-17 14:05:00,44.22,44.22,44.15,44.16,17300.0,31.9572,31.9572,31.9066,31.9138,17300.0
2009-09-17 14:10:00,44.15,44.18,44.15,44.16,15800.0,31.9066,31.9283,31.9066,31.9138,15800.0
2009-09-17 14:15:00,44.15,44.2,44.09,44.18,29800.0,31.9066,31.9427,31.8632,31.9283,29800.0
2009-09-17 14:20:00,44.18,44.18,44.14,44.14,10300.0,31.9283,31.9283,31.8993,31.8993,10300.0
2009-09-17 14:25:00,44.15,44.15,44.12,44.12,16300.0,31.9066,31.9066,31.8849,31.8849,16300.0
2009-09-17 14:30:00,44.13,44.19,44.12,44.17,16000.0,31.8921,31.9355,31.8849,31.921,16000.0
2009-09-17 14:35:00,44.18,44.25,44.15,44.15,12200.0,31.9283,31.9788,31.9066,31.9066,12200.0
2009-09-17 14:40:00,44.15,44.28,44.12,44.28,9400.0,31.9066,32.0005,31.8849,32.0005,9400.0
2009-09-17 14:45:00,44.28,44.33,44.28,44.31,8200.0,32.0005,32.0367,32.0005,32.0222,8200.0
2009-09-17 14:50:00,44.3,44.31,44.24,44.29,16600.0,32.015,32.0222,31.9716,32.0077,16600.0
2009-09-17 14:55:00,44.29,44.36,44.28,44.35,9700.0,32.0077,32.0583,32.0005,32.0511,9700.0
2009-09-17 15:00:00,44.34,44.35,44.31,44.32,7800.0,32.0439,32.0511,32.0222,32.0294,7800.0
2009-09-17 15:05:00,44.32,44.33,44.26,44.26,4600.0,32.0294,32.0367,31.9861,31.9861,4600.0
2009-09-17 15:10:00,44.26,44.27,44.25,44.25,6200.0,31.9861,31.9933,31.9788,31.9788,6200.0
2009-09-17 15:15:00,44.25,44.26,44.23,44.26,5700.0,31.9788,31.9861,31.9644,31.9861,5700.0
2009-09-17 15:20:00,44.26,44.35,44.19,44.31,28900.0,31.9861,32.0511,31.9355,32.0222,28900.0
2009-09-17 15:25:00,44.34,44.35,44.19,44.2,38500.0,32.0439,32.0511,31.9355,31.9427,38500.0
2009-09-17 15:30:00,44.19,44.21,44.12,44.13,16200.0,31.9355,31.9499,31.8849,31.8921,16200.0
2009-09-17 15:35:00,44.12,44.16,44.1,44.13,19000.0,31.8849,31.9138,31.8704,31.8921,19000.0
2009-09-17 15:40:00,44.13,44.13,44.0,44.06,17800.0,31.8921,31.8921,31.7982,31.8415,17800.0
2009-09-17 15:45:00,44.05,44.08,44.02,44.02,28200.0,31.8343,31.856,31.8126,31.8126,28200.0
2009-09-17 15:50:00,44.03,44.03,43.92,43.93,30500.0,31.8199,31.8199,31.7404,31.7476,30500.0
2009-09-17 15:55:00,43.94,44.12,43.93,44.12,42000.0,31.7548,31.8849,31.7476,31.8849,42000.0
2009-09-18 09:30:00,44.37,44.44,44.25,44.25,184900.0,32.0656,32.1162,31.9788,31.9788,184900.0
2009-09-18 09:35:00,44.26,44.51,44.26,44.44,34800.0,31.9861,32.1667,31.9861,32.1162,34800.0
2009-09-18 09:40:00,44.38,44.46,44.23,44.33,23700.0,32.0728,32.1306,31.9644,32.0367,23700.0
2009-09-18 09:45:00,44.3,44.4,44.26,44.35,15400.0,32.015,32.0872,31.9861,32.0511,15400.0
2009-09-18 09:50:00,44.34,44.35,44.16,44.29,5800.0,32.0439,32.0511,31.9138,32.0077,5800.0
2009-09-18 09:55:00,44.27,44.28,44.2,44.22,7800.0,31.9933,32.0005,31.9427,31.9572,7800.0
2009-09-18 10:00:00,44.21,44.21,44.04,44.07,9700.0,31.9499,31.9499,31.8271,31.8488,9700.0
2009-09-18 10:05:00,44.04,44.05,43.82,43.88,12300.0,31.8271,31.8343,31.6681,31.7114,12300.0
2009-09-18 10:10:00,43.92,43.98,43.9,43.93,8300.0,31.7404,31.7837,31.7259,31.7476,8300.0
2009-09-18 10:15:00,43.91,43.99,43.9,43.97,8500.0,31.7331,31.7909,31.7259,31.7765,8500.0
2009-09-18 10:20:00,44.0,44.1,44.0,44.07,8000.0,31.7982,31.8704,31.7982,31.8488,8000.0
2009-09-18 10:25:00,44.08,44.1,43.96,43.97,12500.0,31.856,31.8704,31.7693,31.7765,12500.0
2009-09-18 10:30:00,43.95,44.17,43.93,44.17,9200.0,31.762,31.921,31.7476,31.921,9200.0
2009-09-18 10:35:00,44.17,44.2,44.07,44.07,15500.0,31.921,31.9427,31.8488,31.8488,15500.0
2009-09-18 10:40:00,44.07,44.15,44.07,44.15,6600.0,31.8488,31.9066,31.8488,31.9066,6600.0
2009-09-18 10:45:00,44.14,44.14,44.02,44.08,16900.0,31.8993,31.8993,31.8126,31.856,16900.0
2009-09-18 10:50:00,44.08,44.16,44.05,44.16,15200.0,31.856,31.9138,31.8343,31.9138,15200.0
2009-09-18 10:55:00,44.14,44.17,44.1,44.11,12900.0,31.8993,31.921,31.8704,31.8777,12900.0
2009-09-18 11:00:00,44.12,44.16,44.05,44.05,12000.0,31.8849,31.9138,31.8343,31.8343,12000.0
2009-09-18 11:05:00,44.04,44.05,44.0,44.01,5800.0,31.8271,31.8343,31.7982,31.8054,5800.0
2009-09-18 11:10:00,44.02,44.02,43.96,43.96,7000.0,31.8126,31.8126,31.7693,31.7693,7000.0
2009-09-18 11:15:00,43.98,44.0,43.89,43.93,9900.0,31.7837,31.7982,31.7187,31.7476,9900.0
2009-09-18 11:20:00,43.93,44.09,43.89,44.07,12700.0,31.7476,31.8632,31.7187,31.8488,12700.0
2009-09-18 11:25:00,44.07,44.09,43.89,43.89,20000.0,31.8488,31.8632,31.7187,31.7187,20000.0
2009-09-18 11:30:00,43.9,43.93,43.81,43.83,14300.0,31.7259,31.7476,31.6609,31.6753,14300.0
2009-09-18 11:35:00,43.81,43.88,43.79,43.83,12500.0,31.6609,31.7114,31.6464,31.6753,12500.0
2009-09-18 11:40:00,43.81,43.94,43.81,43.93,11700.0,31.6609,31.7548,31.6609,31.7476,11700.0
2009-09-18 11:45:00,43.96,43.97,43.92,43.97,3000.0,31.7693,31.7765,31.7404,31.7765,3000.0
2009-09-18 11:50:00,43.98,43.99,43.93,43.96,10600.0,31.7837,31.7909,31.7476,31.7693,10600.0
2009-09-18 11:55:00,43.98,43.99,43.89,43.91,11200.0,31.7837,31.7909,31.7187,31.7331,11200.0
2009-09-18 12:00:00,43.88,43.9,43.83,43.9,2200.0,31.7114,31.7259,31.6753,31.7259,2200.0
2009-09-18 12:05:00,43.91,43.94,43.9,43.92,7200.0,31.7331,31.7548,31.7259,31.7404,7200.0
2009-09-18 12:10:00,43.93,44.01,43.92,44.0,8200.0,31.7476,31.8054,31.7404,31.7982,8200.0
2009-09-18 12:15:00,43.99,44.14,43.99,44.1,13500.0,31.7909,31.8993,31.7909,31.8704,13500.0
2009-09-18 12:20:00,44.11,44.12,44.08,44.1,5600.0,31.8777,31.8849,31.856,31.8704,5600.0
2009-09-18 12:25:00,44.09,44.09,43.97,43.97,7400.0,31.8632,31.8632,31.7765,31.7765,7400.0
2009-09-18 12:30:00,43.98,44.05,43.96,44.0,20000.0,31.7837,31.8343,31.7693,31.7982,20000.0
2009-09-18 12:35:00,44.01,44.04,43.96,43.98,10800.0,31.8054,31.8271,31.7693,31.7837,10800.0
2009-09-18 12:40:00,43.99,44.06,43.95,43.95,18000.0,31.7909,31.8415,31.762,31.762,18000.0
2009-09-18 12:45:00,43.95,43.97,43.93,43.93,10000.0,31.762,31.7765,31.7476,31.7476,10000.0
2009-09-18 12:50:00,43.93,43.96,43.91,43.94,9200.0,31.7476,31.7693,31.7331,31.7548,9200.0
2009-09-18 12:55:00,43.95,44.12,43.94,44.12,12700.0,31.762,31.8849,31.7548,31.8849,12700.0
2009-09-18 13:00:00,44.1,44.14,44.08,44.14,12400.0,31.8704,31.8993,31.856,31.8993,12400.0
2009-09-18 13:05:00,44.13,44.18,44.12,44.18,3000.0,31.8921,31.9283,31.8849,31.9283,3000.0
2009-09-18 13:10:00,44.18,44.21,44.18,44.21,1300.0,31.9283,31.9499,31.9283,31.9499,1300.0
2009-09-18 13:15:00,44.21,44.21,44.15,44.16,4500.0,31.9499,31.9499,31.9066,31.9138,4500.0
2009-09-18 13:20:00,44.14,44.16,44.14,44.16,3300.0,31.8993,31.9138,31.8993,31.9138,3300.0
2009-09-18 13:25:00,44.16,44.2,44.14,44.19,1400.0,31.9138,31.9427,31.8993,31.9355,1400.0
2009-09-18 13:30:00,44.2,44.2,44.16,44.16,2000.0,31.9427,31.9427,31.9138,31.9138,2000.0
2009-09-18 13:35:00,44.16,44.18,44.15,44.15,1300.0,31.9138,31.9283,31.9066,31.9066,1300.0
2009-09-18 13:40:00,44.16,44.18,44.15,44.18,1700.0,31.9138,31.9283,31.9066,31.9283,1700.0
2009-09-18 13:45:00,44.19,44.28,44.19,44.27,6500.0,31.9355,32.0005,31.9355,31.9933,6500.0
2009-09-18 13:50:00,44.28,44.28,44.25,44.26,1700.0,32.0005,32.0005,31.9788,31.9861,1700.0
2009-09-18 13:55:00,44.26,44.26,44.24,44.24,1800.0,31.9861,31.9861,31.9716,31.9716,1800.0
2009-09-18 14:00:00,44.25,44.25,44.19,44.22,9100.0,31.9788,31.9788,31.9355,31.9572,9100.0
2009-09-18 14:05:00,44.23,44.26,44.22,44.26,4500.0,31.9644,31.9861,31.9572,31.9861,4500.0
2009-09-18 14:10:00,44.26,44.33,44.26,44.33,4900.0,31.9861,32.0367,31.9861,32.0367,4900.0
2009-09-18 14:15:00,44.32,44.32,44.22,44.23,5600.0,32.0294,32.0294,31.9572,31.9644,5600.0
2009-09-18 14:20:00,44.22,44.29,44.21,44.27,5400.0,31.9572,32.0077,31.9499,31.9933,5400.0
2009-09-18 14:25:00,44.26,44.27,44.22,44.22,4100.0,31.9861,31.9933,31.9572,31.9572,4100.0
2009-09-18 14:30:00,44.22,44.22,44.12,44.12,5100.0,31.9572,31.9572,31.8849,31.8849,5100.0
2009-09-18 14:35:00,44.13,44.15,44.1,44.11,5700.0,31.8921,31.9066,31.8704,31.8777,5700.0
2009-09-18 14:40:00,44.09,44.1,44.09,44.1,3700.0,31.8632,31.8704,31.8632,31.8704,3700.0
2009-09-18 14:45:00,44.11,44.13,44.1,44.13,2600.0,31.8777,31.8921,31.8704,31.8921,2600.0
2009-09-18 14:50:00,44.13,44.15,44.11,44.11,3100.0,31.8921,31.9066,31.8777,31.8777,3100.0
2009-09-18 14:55:00,44.11,44.11,44.08,44.09,1700.0,31.8777,31.8777,31.856,31.8632,1700.0
2009-09-18 15:00:00,44.09,44.18,44.08,44.18,7300.0,31.8632,31.9283,31.856,31.9283,7300.0
2009-09-18 15:05:00,44.18,44.19,44.15,44.18,8000.0,31.9283,31.9355,31.9066,31.9283,8000.0
2009-09-18 15:10:00,44.18,44.25,44.18,44.23,5700.0,31.9283,31.9788,31.9283,31.9644,5700.0
2009-09-18 15:15:00,44.22,44.23,44.21,44.21,1700.0,31.9572,31.9644,31.9499,31.9499,1700.0
2009-09-18 15:20:00,44.21,44.22,44.19,44.22,5900.0,31.9499,31.9572,31.9355,31.9572,5900.0
2009-09-18 15:25:00,44.22,44.27,44.19,44.19,7700.0,31.9572,31.9933,31.9355,31.9355,7700.0
2009-09-18 15:30:00,44.2,44.25,44.18,44.24,6900.0,31.9427,31.9788,31.9283,31.9716,6900.0
2009-09-18 15:35:00,44.25,44.26,44.23,44.25,9400.0,31.9788,31.9861,31.9644,31.9788,9400.0
2009-09-18 15:40:00,44.24,44.27,44.19,44.23,12000.0,31.9716,31.9933,31.9355,31.9644,12000.0
2009-09-18 15:45:00,44.23,44.25,44.2,44.22,10600.0,31.9644,31.9788,31.9427,31.9572,10600.0
2009-09-18 15:50:00,44.21,44.26,44.16,44.16,19800.0,31.9499,31.9861,31.9138,31.9138,19800.0
2009-09-18 15:55:00,44.16,44.22,44.13,44.19,27400.0,31.9138,31.9572,31.8921,31.9355,27400.0
2009-09-21 09:30:00,43.71,43.79,43.51,43.63,8300.0,31.5886,31.6464,31.4441,31.5308,8300.0
2009-09-21 09:35:00,43.6,43.6,43.27,43.32,33900.0,31.5091,31.5091,31.2706,31.3067,33900.0
2009-09-21 09:40:00,43.34,43.58,43.33,43.58,3300.0,31.3212,31.4946,31.314,31.4946,3300.0
2009-09-21 09:45:00,43.56,43.66,43.55,43.59,10800.0,31.4802,31.5525,31.473,31.5019,10800.0
2009-09-21 09:50:00,43.6,43.68,43.59,43.62,17200.0,31.5091,31.5669,31.5019,31.5235,17200.0
2009-09-21 09:55:00,43.62,43.67,43.53,43.54,13400.0,31.5235,31.5597,31.4585,31.4657,13400.0
2009-09-21 10:00:00,43.53,43.65,43.43,43.65,15800.0,31.4585,31.5452,31.3862,31.5452,15800.0
2009-09-21 10:05:00,43.63,43.71,43.47,43.5,34000.0,31.5308,31.5886,31.4151,31.4368,34000.0
2009-09-21 10:10:00,43.5,43.55,43.48,43.51,17900.0,31.4368,31.473,31.4224,31.4441,17900.0
2009-09-21 10:15:00,43.54,43.57,43.47,43.51,19100.0,31.4657,31.4874,31.4151,31.4441,19100.0
2009-09-21 10:20:00,43.5,43.61,43.49,43.49,28700.0,31.4368,31.5163,31.4296,31.4296,28700.0
2009-09-21 10:25:00,43.51,43.57,43.44,43.45,12900.0,31.4441,31.4874,31.3935,31.4007,12900.0
2009-09-21 10:30:00,43.43,43.43,43.26,43.32,10300.0,31.3862,31.3862,31.2634,31.3067,10300.0
2009-09-21 10:35:00,43.3,43.32,43.2,43.23,10800.0,31.2923,31.3067,31.22,31.2417,10800.0
2009-09-21 10:40:00,43.22,43.3,43.22,43.29,9800.0,31.2345,31.2923,31.2345,31.2851,9800.0
2009-09-21 10:45:00,43.3,43.39,43.3,43.38,5900.0,31.2923,31.3573,31.2923,31.3501,5900.0
2009-09-21 10:50:00,43.38,43.47,43.28,43.33,11800.0,31.3501,31.4151,31.2778,31.314,11800.0
2009-09-21 10:55:00,43.32,43.32,43.26,43.3,8000.0,31.3067,31.3067,31.2634,31.2923,8000.0
2009-09-21 11:00:00,43.3,43.31,43.26,43.28,6000.0,31.2923,31.2995,31.2634,31.2778,6000.0
2009-09-21 11:05:00,43.28,43.52,43.27,43.52,12300.0,31.2778,31.4513,31.2706,31.4513,12300.0
2009-09-21 11:10:00,43.52,43.56,43.49,43.49,4800.0,31.4513,31.4802,31.4296,31.4296,4800.0
2009-09-21 11:15:00,43.51,43.65,43.51,43.59,13700.0,31.4441,31.5452,31.4441,31.5019,13700.0
2009-09-21 11:20:00,43.6,43.74,43.56,43.71,36700.0,31.5091,31.6103,31.4802,31.5886,36700.0
2009-09-21 11:25:00,43.71,43.76,43.69,43.69,13100.0,31.5886,31.6247,31.5741,31.5741,13100.0
2009-09-21 11:30:00,43.69,43.83,43.69,43.8,10800.0,31.5741,31.6753,31.5741,31.6536,10800.0
2009-09-21 11:35:00,43.78,43.88,43.77,43.82,9900.0,31.6392,31.7114,31.632,31.6681,9900.0
2009-09-21 11:40:00,43.81,43.83,43.77,43.77,2300.0,31.6609,31.6753,31.632,31.632,2300.0
2009-09-21 11:45:00,43.78,43.78,43.64,43.64,4900.0,31.6392,31.6392,31.538,31.538,4900.0
2009-09-21 11:50:00,43.65,43.67,43.64,43.67,7200.0,31.5452,31.5597,31.538,31.5597,7200.0
2009-09-21 11:55:00,43.67,43.73,43.65,43.73,5300.0,31.5597,31.603,31.5452,31.603,5300.0
2009-09-21 12:00:00,43.73,43.74,43.7,43.73,3800.0,31.603,31.6103,31.5814,31.603,3800.0
2009-09-21 12:05:00,43.73,43.74,43.72,43.74,3700.0,31.603,31.6103,31.5958,31.6103,3700.0
2009-09-21 12:10:00,43.73,43.8,43.73,43.8,5800.0,31.603,31.6536,31.603,31.6536,5800.0
2009-09-21 12:15:00,43.79,43.79,43.7,43.71,7200.0,31.6464,31.6464,31.5814,31.5886,7200.0
2009-09-21 12:20:00,43.71,43.74,43.7,43.74,5300.0,31.5886,31.6103,31.5814,31.6103,5300.0
2009-09-21 12:25:00,43.74,43.78,43.72,43.75,5300.0,31.6103,31.6392,31.5958,31.6175,5300.0
2009-09-21 12:30:00,43.74,43.75,43.73,43.74,2100.0,31.6103,31.6175,31.603,31.6103,2100.0
2009-09-21 12:35:00,43.75,43.78,43.75,43.76,2900.0,31.6175,31.6392,31.6175,31.6247,2900.0
2009-09-21 12:40:00,43.78,43.81,43.77,43.77,6700.0,31.6392,31.6609,31.632,31.632,6700.0
2009-09-21 12:45:00,43.77,43.81,43.72,43.72,5800.0,31.632,31.6609,31.5958,31.5958,5800.0
2009-09-21 12:50:00,43.72,43.73,43.66,43.67,5400.0,31.5958,31.603,31.5525,31.5597,5400.0
2009-09-21 12:55:00,43.67,43.68,43.65,43.67,5100.0,31.5597,31.5669,31.5452,31.5597,5100.0
2009-09-21 13:00:00,43.66,43.68,43.65,43.67,5700.0,31.5525,31.5669,31.5452,31.5597,5700.0
2009-09-21 13:05:00,43.67,43.68,43.55,43.55,10200.0,31.5597,31.5669,31.473,31.473,10200.0
2009-09-21 13:10:00,43.55,43.55,43.5,43.51,4400.0,31.473,31.473,31.4368,31.4441,4400.0
2009-09-21 13:15:00,43.52,43.56,43.51,43.56,2400.0,31.4513,31.4802,31.4441,31.4802,2400.0
2009-09-21 13:20:00,43.56,43.62,43.56,43.61,5100.0,31.4802,31.5235,31.4802,31.5163,5100.0
2009-09-21 13:25:00,43.61,43.64,43.6,43.64,5100.0,31.5163,31.538,31.5091,31.538,5100.0
2009-09-21 13:30:00,43.65,43.66,43.64,43.64,4000.0,31.5452,31.5525,31.538,31.538,4000.0
2009-09-21 13:35:00,43.65,43.69,43.64,43.68,6300.0,31.5452,31.5741,31.538,31.5669,6300.0
2009-09-21 13:40:00,43.67,43.69,43.67,43.68,6200.0,31.5597,31.5741,31.5597,31.5669,6200.0
2009-09-21 13:45:00,43.67,43.69,43.65,43.67,5300.0,31.5597,31.5741,31.5452,31.5597,5300.0
2009-09-21 13:50:00,43.68,43.69,43.63,43.64,8600.0,31.5669,31.5741,31.5308,31.538,8600.0
2009-09-21 13:55:00,43.64,43.7,43.63,43.7,5000.0,31.538,31.5814,31.5308,31.5814,5000.0
2009-09-21 14:00:00,43.68,43.78,43.68,43.78,6700.0,31.5669,31.6392,31.5669,31.6392,6700.0
2009-09-21 14:05:00,43.78,43.78,43.7,43.7,5000.0,31.6392,31.6392,31.5814,31.5814,5000.0
2009-09-21 14:10:00,43.7,43.7,43.63,43.67,7700.0,31.5814,31.5814,31.5308,31.5597,7700.0
2009-09-21 14:15:00,43.69,43.69,43.67,43.67,3500.0,31.5741,31.5741,31.5597,31.5597,3500.0
2009-09-21 14:20:00,43.68,43.69,43.67,43.67,2200.0,31.5669,31.5741,31.5597,31.5597,2200.0
2009-09-21 14:25:00,43.67,43.68,43.65,43.68,3600.0,31.5597,31.5669,31.5452,31.5669,3600.0
2009-09-21 14:30:00,43.68,43.76,43.68,43.75,4600.0,31.5669,31.6247,31.5669,31.6175,4600.0
2009-09-21 14:35:00,43.75,43.75,43.71,43.72,6500.0,31.6175,31.6175,31.5886,31.5958,6500.0
2009-09-21 14:40:00,43.72,43.77,43.67,43.72,7300.0,31.5958,31.632,31.5597,31.5958,7300.0
2009-09-21 14:45:00,43.72,43.76,43.71,43.76,6700.0,31.5958,31.6247,31.5886,31.6247,6700.0
2009-09-21 14:50:00,43.77,43.79,43.74,43.78,5500.0,31.632,31.6464,31.6103,31.6392,5500.0
2009-09-21 14:55:00,43.78,43.79,43.71,43.71,5500.0,31.6392,31.6464,31.5886,31.5886,5500.0
2009-09-21 15:00:00,43.72,43.76,43.69,43.7,7700.0,31.5958,31.6247,31.5741,31.5814,7700.0
2009-09-21 15:05:00,43.72,43.77,43.72,43.77,7600.0,31.5958,31.632,31.5958,31.632,7600.0
2009-09-21 15:10:00,43.76,43.79,43.74,43.76,7000.0,31.6247,31.6464,31.6103,31.6247,7000.0
2009-09-21 15:15:00,43.77,43.92,43.7,43.9,14700.0,31.632,31.7404,31.5814,31.7259,14700.0
2009-09-21 15:20:00,43.87,43.9,43.85,43.85,3900.0,31.7042,31.7259,31.6898,31.6898,3900.0
2009-09-21 15:25:00,43.85,43.87,43.84,43.85,9600.0,31.6898,31.7042,31.6825,31.6898,9600.0
2009-09-21 15:30:00,43.85,43.86,43.65,43.65,21300.0,31.6898,31.697,31.5452,31.5452,21300.0
2009-09-21 15:35:00,43.63,43.72,43.62,43.67,9500.0,31.5308,31.5958,31.5235,31.5597,9500.0
2009-09-21 15:40:00,43.68,43.76,43.68,43.71,14900.0,31.5669,31.6247,31.5669,31.5886,14900.0
2009-09-21 15:45:00,43.72,43.72,43.64,43.65,18700.0,31.5958,31.5958,31.538,31.5452,18700.0
2009-09-21 15:50:00,43.64,43.71,43.62,43.7,21100.0,31.538,31.5886,31.5235,31.5814,21100.0
2009-09-21 15:55:00,43.7,43.78,43.7,43.73,29800.0,31.5814,31.6392,31.5814,31.603,29800.0
2009-09-22 09:30:00,43.95,44.12,43.81,43.97,18600.0,31.762,31.8849,31.6609,31.7765,18600.0
2009-09-22 09:35:00,43.91,44.11,43.91,44.11,7000.0,31.7331,31.8777,31.7331,31.8777,7000.0
2009-09-22 09:40:00,44.11,44.23,44.09,44.15,12100.0,31.8777,31.9644,31.8632,31.9066,12100.0
2009-09-22 09:45:00,44.15,44.15,43.94,43.97,8900.0,31.9066,31.9066,31.7548,31.7765,8900.0
2009-09-22 09:50:00,43.99,44.22,43.99,44.22,5300.0,31.7909,31.9572,31.7909,31.9572,5300.0
2009-09-22 09:55:00,44.22,44.25,44.15,44.15,7900.0,31.9572,31.9788,31.9066,31.9066,7900.0
2009-09-22 10:00:00,44.12,44.12,43.91,44.06,9000.0,31.8849,31.8849,31.7331,31.8415,9000.0
2009-09-22 10:05:00,44.05,44.1,44.04,44.09,3600.0,31.8343,31.8704,31.8271,31.8632,3600.0
2009-09-22 10:10:00,44.13,44.19,44.02,44.17,10600.0,31.8921,31.9355,31.8126,31.921,10600.0
2009-09-22 10:15:00,44.17,44.19,44.07,44.15,12100.0,31.921,31.9355,31.8488,31.9066,12100.0
2009-09-22 10:20:00,44.15,44.18,44.07,44.14,6200.0,31.9066,31.9283,31.8488,31.8993,6200.0
2009-09-22 10:25:00,44.16,44.22,44.09,44.11,13900.0,31.9138,31.9572,31.8632,31.8777,13900.0
2009-09-22 10:30:00,44.1,44.1,43.93,43.95,21900.0,31.8704,31.8704,31.7476,31.762,21900.0
2009-09-22 10:35:00,43.96,44.04,43.9,44.04,19100.0,31.7693,31.8271,31.7259,31.8271,19100.0
2009-09-22 10:40:00,44.03,44.09,44.03,44.08,5500.0,31.8199,31.8632,31.8199,31.856,5500.0
2009-09-22 10:45:00,44.09,44.09,44.04,44.09,11000.0,31.8632,31.8632,31.8271,31.8632,11000.0
2009-09-22 10:50:00,44.05,44.07,43.97,44.01,10600.0,31.8343,31.8488,31.7765,31.8054,10600.0
2009-09-22 10:55:00,44.03,44.1,43.97,44.0,14500.0,31.8199,31.8704,31.7765,31.7982,14500.0
2009-09-22 11:00:00,44.01,44.04,44.0,44.03,14600.0,31.8054,31.8271,31.7982,31.8199,14600.0
2009-09-22 11:05:00,44.04,44.1,44.01,44.07,17400.0,31.8271,31.8704,31.8054,31.8488,17400.0
2009-09-22 11:10:00,44.09,44.11,44.09,44.1,7000.0,31.8632,31.8777,31.8632,31.8704,7000.0
2009-09-22 11:15:00,44.11,44.2,44.09,44.2,6700.0,31.8777,31.9427,31.8632,31.9427,6700.0
2009-09-22 11:20:00,44.2,44.2,44.13,44.19,8400.0,31.9427,31.9427,31.8921,31.9355,8400.0
2009-09-22 11:25:00,44.19,44.22,44.14,44.14,5100.0,31.9355,31.9572,31.8993,31.8993,5100.0
2009-09-22 11:30:00,44.14,44.14,44.11,44.12,5100.0,31.8993,31.8993,31.8777,31.8849,5100.0
2009-09-22 11:35:00,44.12,44.13,44.07,44.07,2900.0,31.8849,31.8921,31.8488,31.8488,2900.0
2009-09-22 11:40:00,44.1,44.14,44.09,44.11,2700.0,31.8704,31.8993,31.8632,31.8777,2700.0
2009-09-22 11:45:00,44.13,44.14,44.1,44.12,3500.0,31.8921,31.8993,31.8704,31.8849,3500.0
2009-09-22 11:50:00,44.12,44.16,44.12,44.14,3100.0,31.8849,31.9138,31.8849,31.8993,3100.0
2009-09-22 11:55:00,44.17,44.19,44.15,44.19,1700.0,31.921,31.9355,31.9066,31.9355,1700.0
2009-09-22 12:00:00,44.19,44.27,44.18,44.27,10300.0,31.9355,31.9933,31.9283,31.9933,10300.0
2009-09-22 12:05:00,44.27,44.36,44.26,44.35,7200.0,31.9933,32.0583,31.9861,32.0511,7200.0
2009-09-22 12:10:00,44.33,44.48,44.33,44.47,6200.0,32.0367,32.1451,32.0367,32.1378,6200.0
2009-09-22 12:15:00,44.48,44.53,44.46,44.49,10800.0,32.1451,32.1812,32.1306,32.1523,10800.0
2009-09-22 12:20:00,44.5,44.52,44.47,44.51,6000.0,32.1595,32.174,32.1378,32.1667,6000.0
2009-09-22 12:25:00,44.5,44.58,44.48,44.57,11300.0,32.1595,32.2173,32.1451,32.2101,11300.0
2009-09-22 12:30:00,44.55,44.64,44.54,44.62,19600.0,32.1956,32.2607,32.1884,32.2462,19600.0
2009-09-22 12:35:00,44.61,44.64,44.6,44.6,12600.0,32.239,32.2607,32.2318,32.2318,12600.0
2009-09-22 12:40:00,44.6,44.67,44.6,44.64,13800.0,32.2318,32.2824,32.2318,32.2607,13800.0
2009-09-22 12:45:00,44.64,44.64,44.59,44.62,9700.0,32.2607,32.2607,32.2246,32.2462,9700.0
2009-09-22 12:50:00,44.62,44.65,44.61,44.63,7900.0,32.2462,32.2679,32.239,32.2535,7900.0
2009-09-22 12:55:00,44.65,44.66,44.63,44.66,9700.0,32.2679,32.2751,32.2535,32.2751,9700.0
2009-09-22 13:00:00,44.66,44.68,44.65,44.66,8100.0,32.2751,32.2896,32.2679,32.2751,8100.0
2009-09-22 13:05:00,44.65,44.66,44.63,44.64,7900.0,32.2679,32.2751,32.2535,32.2607,7900.0
2009-09-22 13:10:00,44.64,44.67,44.51,44.6,21200.0,32.2607,32.2824,32.1667,32.2318,21200.0
2009-09-22 13:15:00,44.62,44.62,44.53,44.6,12200.0,32.2462,32.2462,32.1812,32.2318,12200.0
2009-09-22 13:20:00,44.59,44.61,44.45,44.47,12100.0,32.2246,32.239,32.1234,32.1378,12100.0
2009-09-22 13:25:00,44.47,44.47,44.44,44.47,5700.0,32.1378,32.1378,32.1162,32.1378,5700.0
2009-09-22 13:30:00,44.47,44.54,44.47,44.54,8000.0,32.1378,32.1884,32.1378,32.1884,8000.0
2009-09-22 13:35:00,44.54,44.56,44.44,44.44,9700.0,32.1884,32.2029,32.1162,32.1162,9700.0
2009-09-22 13:40:00,44.42,44.44,44.41,44.42,7300.0,32.1017,32.1162,32.0945,32.1017,7300.0
2009-09-22 13:45:00,44.42,44.45,44.41,44.44,7200.0,32.1017,32.1234,32.0945,32.1162,7200.0
2009-09-22 13:50:00,44.44,44.48,44.41,44.42,10600.0,32.1162,32.1451,32.0945,32.1017,10600.0
2009-09-22 13:55:00,44.41,44.45,44.41,44.43,7900.0,32.0945,32.1234,32.0945,32.1089,7900.0
2009-09-22 14:00:00,44.43,44.48,44.42,44.42,10200.0,32.1089,32.1451,32.1017,32.1017,10200.0
2009-09-22 14:05:00,44.42,44.43,44.4,44.42,7500.0,32.1017,32.1089,32.0872,32.1017,7500.0
2009-09-22 14:10:00,44.41,44.42,44.36,44.4,19900.0,32.0945,32.1017,32.0583,32.0872,19900.0
2009-09-22 14:15:00,44.41,44.44,44.41,44.43,6900.0,32.0945,32.1162,32.0945,32.1089,6900.0
2009-09-22 14:20:00,44.43,44.48,44.39,44.46,17200.0,32.1089,32.1451,32.08,32.1306,17200.0
2009-09-22 14:25:00,44.48,44.48,44.43,44.46,9800.0,32.1451,32.1451,32.1089,32.1306,9800.0
2009-09-22 14:30:00,44.46,44.5,44.4,44.43,26000.0,32.1306,32.1595,32.0872,32.1089,26000.0
2009-09-22 14:35:00,44.42,44.43,44.36,44.38,9600.0,32.1017,32.1089,32.0583,32.0728,9600.0
2009-09-22 14:40:00,44.38,44.49,44.38,44.49,6300.0,32.0728,32.1523,32.0728,32.1523,6300.0
2009-09-22 14:45:00,44.49,44.49,44.4,44.43,9200.0,32.1523,32.1523,32.0872,32.1089,9200.0
2009-09-22 14:50:00,44.43,44.46,44.43,44.46,10200.0,32.1089,32.1306,32.1089,32.1306,10200.0
2009-09-22 14:55:00,44.48,44.49,44.44,44.49,7800.0,32.1451,32.1523,32.1162,32.1523,7800.0
2009-09-22 15:00:00,44.49,44.49,44.37,44.38,11600.0,32.1523,32.1523,32.0656,32.0728,11600.0
2009-09-22 15:05:00,44.37,44.38,44.33,44.38,7900.0,32.0656,32.0728,32.0367,32.0728,7900.0
2009-09-22 15:10:00,44.37,44.38,44.29,44.29,11400.0,32.0656,32.0728,32.0077,32.0077,11400.0
2009-09-22 15:15:00,44.3,44.32,44.27,44.28,26500.0,32.015,32.0294,31.9933,32.0005,26500.0
2009-09-22 15:20:00,44.28,44.44,44.28,44.44,19900.0,32.0005,32.1162,32.0005,32.1162,19900.0
2009-09-22 15:25:00,44.44,44.46,44.38,44.46,14100.0,32.1162,32.1306,32.0728,32.1306,14100.0
2009-09-22 15:30:00,44.45,44.46,44.39,44.39,10800.0,32.1234,32.1306,32.08,32.08,10800.0
2009-09-22 15:35:00,44.39,44.42,44.38,44.4,18300.0,32.08,32.1017,32.0728,32.0872,18300.0
2009-09-22 15:40:00,44.4,44.45,44.36,44.39,53500.0,32.0872,32.1234,32.0583,32.08,53500.0
2009-09-22 15:45:00,44.39,44.42,44.37,44.39,26600.0,32.08,32.1017,32.0656,32.08,26600.0
2009-09-22 15:50:00,44.4,44.41,44.26,44.33,45000.0,32.0872,32.0945,31.9861,32.0367,45000.0
2009-09-22 15:55:00,44.33,44.43,44.33,44.4,115400.0,32.0367,32.1089,32.0367,32.0872,115400.0
2009-09-23 09:30:00,44.43,44.43,44.19,44.25,14400.0,32.1089,32.1089,31.9355,31.9788,14400.0
2009-09-23 09:35:00,44.24,44.38,44.21,44.36,25000.0,31.9716,32.0728,31.9499,32.0583,25000.0
2009-09-23 09:40:00,44.39,44.5,44.35,44.4,24100.0,32.08,32.1595,32.0511,32.0872,24100.0
2009-09-23 09:45:00,44.42,44.48,44.32,44.43,24600.0,32.1017,32.1451,32.0294,32.1089,24600.0
2009-09-23 09:50:00,44.44,44.47,44.34,44.38,20100.0,32.1162,32.1378,32.0439,32.0728,20100.0
2009-09-23 09:55:00,44.37,44.38,44.26,44.28,16000.0,32.0656,32.0728,31.9861,32.0005,16000.0
2009-09-23 10:00:00,44.3,44.37,44.28,44.37,12500.0,32.015,32.0656,32.0005,32.0656,12500.0
2009-09-23 10:05:00,44.37,44.43,44.36,44.36,6200.0,32.0656,32.1089,32.0583,32.0583,6200.0
2009-09-23 10:10:00,44.33,44.39,44.31,44.33,6300.0,32.0367,32.08,32.0222,32.0367,6300.0
2009-09-23 10:15:00,44.32,44.5,44.31,44.47,22400.0,32.0294,32.1595,32.0222,32.1378,22400.0
2009-09-23 10:20:00,44.47,44.48,44.4,44.4,1400.0,32.1378,32.1451,32.0872,32.0872,1400.0
2009-09-23 10:25:00,44.4,44.41,44.32,44.38,6800.0,32.0872,32.0945,32.0294,32.0728,6800.0
2009-09-23 10:30:00,44.36,44.44,44.27,44.39,12000.0,32.0583,32.1162,31.9933,32.08,12000.0
2009-09-23 10:35:00,44.39,44.39,44.21,44.21,7400.0,32.08,32.08,31.9499,31.9499,7400.0
2009-09-23 10:40:00,44.21,44.24,44.17,44.22,8000.0,31.9499,31.9716,31.921,31.9572,8000.0
2009-09-23 10:45:00,44.23,44.32,44.22,44.32,4200.0,31.9644,32.0294,31.9572,32.0294,4200.0
2009-09-23 10:50:00,44.35,44.35,44.25,44.25,6400.0,32.0511,32.0511,31.9788,31.9788,6400.0
2009-09-23 10:55:00,44.26,44.35,44.23,44.33,3400.0,31.9861,32.0511,31.9644,32.0367,3400.0
2009-09-23 11:00:00,44.32,44.32,44.24,44.28,7000.0,32.0294,32.0294,31.9716,32.0005,7000.0
2009-09-23 11:05:00,44.28,44.35,44.27,44.35,3200.0,32.0005,32.0511,31.9933,32.0511,3200.0
2009-09-23 11:10:00,44.35,44.36,44.31,44.32,4700.0,32.0511,32.0583,32.0222,32.0294,4700.0
2009-09-23 11:15:00,44.3,44.31,44.25,44.26,5700.0,32.015,32.0222,31.9788,31.9861,5700.0
2009-09-23 11:20:00,44.27,44.33,44.27,44.32,4600.0,31.9933,32.0367,31.9933,32.0294,4600.0
2009-09-23 11:25:00,44.32,44.36,44.32,44.33,5500.0,32.0294,32.0583,32.0294,32.0367,5500.0
2009-09-23 11:30:00,44.35,44.35,44.33,44.34,4200.0,32.0511,32.0511,32.0367,32.0439,4200.0
2009-09-23 11:35:00,44.33,44.37,44.33,44.36,3100.0,32.0367,32.0656,32.0367,32.0583,3100.0
2009-09-23 11:40:00,44.36,44.45,44.33,44.45,9200.0,32.0583,32.1234,32.0367,32.1234,9200.0
2009-09-23 11:45:00,44.47,44.5,44.46,44.48,4100.0,32.1378,32.1595,32.1306,32.1451,4100.0
2009-09-23 11:50:00,44.49,44.51,44.48,44.51,6300.0,32.1523,32.1667,32.1451,32.1667,6300.0
2009-09-23 11:55:00,44.51,44.59,44.51,44.59,7600.0,32.1667,32.2246,32.1667,32.2246,7600.0
2009-09-23 12:00:00,44.61,44.61,44.57,44.59,11700.0,32.239,32.239,32.2101,32.2246,11700.0
2009-09-23 12:05:00,44.61,44.63,44.59,44.63,7200.0,32.239,32.2535,32.2246,32.2535,7200.0
2009-09-23 12:10:00,44.62,44.63,44.58,44.59,7900.0,32.2462,32.2535,32.2173,32.2246,7900.0
2009-09-23 12:15:00,44.6,44.61,44.58,44.6,4300.0,32.2318,32.239,32.2173,32.2318,4300.0
2009-09-23 12:20:00,44.6,44.65,44.6,44.63,7600.0,32.2318,32.2679,32.2318,32.2535,7600.0
2009-09-23 12:25:00,44.63,44.63,44.56,44.57,13400.0,32.2535,32.2535,32.2029,32.2101,13400.0
2009-09-23 12:30:00,44.58,44.59,44.48,44.49,18000.0,32.2173,32.2246,32.1451,32.1523,18000.0
2009-09-23 12:35:00,44.49,44.51,44.48,44.51,4600.0,32.1523,32.1667,32.1451,32.1667,4600.0
2009-09-23 12:40:00,44.51,44.55,44.51,44.55,6900.0,32.1667,32.1956,32.1667,32.1956,6900.0
2009-09-23 12:45:00,44.54,44.6,44.54,44.58,4800.0,32.1884,32.2318,32.1884,32.2173,4800.0
2009-09-23 12:50:00,44.58,44.59,44.55,44.58,11300.0,32.2173,32.2246,32.1956,32.2173,11300.0
2009-09-23 12:55:00,44.59,44.63,44.58,44.62,2900.0,32.2246,32.2535,32.2173,32.2462,2900.0
2009-09-23 13:00:00,44.63,44.64,44.59,44.64,6200.0,32.2535,32.2607,32.2246,32.2607,6200.0
2009-09-23 13:05:00,44.64,44.64,44.61,44.63,4700.0,32.2607,32.2607,32.239,32.2535,4700.0
2009-09-23 13:10:00,44.63,44.64,44.62,44.64,2100.0,32.2535,32.2607,32.2462,32.2607,2100.0
2009-09-23 13:15:00,44.63,44.67,44.62,44.66,9900.0,32.2535,32.2824,32.2462,32.2751,9900.0
2009-09-23 13:20:00,44.67,44.68,44.63,44.67,3600.0,32.2824,32.2896,32.2535,32.2824,3600.0
2009-09-23 13:25:00,44.67,44.67,44.52,44.54,5000.0,32.2824,32.2824,32.174,32.1884,5000.0
2009-09-23 13:30:00,44.52,44.62,44.52,44.53,8900.0,32.174,32.2462,32.174,32.1812,8900.0
2009-09-23 13:35:00,44.52,44.56,44.52,44.56,4800.0,32.174,32.2029,32.174,32.2029,4800.0
2009-09-23 13:40:00,44.54,44.59,44.54,44.57,4200.0,32.1884,32.2246,32.1884,32.2101,4200.0
2009-09-23 13:45:00,44.59,44.65,44.57,44.59,4900.0,32.2246,32.2679,32.2101,32.2246,4900.0
2009-09-23 13:50:00,44.57,44.59,44.48,44.5,8300.0,32.2101,32.2246,32.1451,32.1595,8300.0
2009-09-23 13:55:00,44.53,44.63,44.53,44.62,5700.0,32.1812,32.2535,32.1812,32.2462,5700.0
2009-09-23 14:00:00,44.62,44.65,44.62,44.65,4500.0,32.2462,32.2679,32.2462,32.2679,4500.0
2009-09-23 14:05:00,44.64,44.68,44.64,44.66,3700.0,32.2607,32.2896,32.2607,32.2751,3700.0
2009-09-23 14:10:00,44.65,44.68,44.58,44.66,6200.0,32.2679,32.2896,32.2173,32.2751,6200.0
2009-09-23 14:15:00,44.65,44.93,44.65,44.93,12600.0,32.2679,32.4703,32.2679,32.4703,12600.0
2009-09-23 14:20:00,44.91,44.98,44.74,44.76,13500.0,32.4558,32.5064,32.333,32.3474,13500.0
2009-09-23 14:25:00,44.77,44.96,44.76,44.96,31300.0,32.3546,32.4919,32.3474,32.4919,31300.0
2009-09-23 14:30:00,44.96,45.0,44.86,44.97,17600.0,32.4919,32.5209,32.4197,32.4992,17600.0
2009-09-23 14:35:00,44.99,45.12,44.99,45.05,21300.0,32.5136,32.6076,32.5136,32.557,21300.0
2009-09-23 14:40:00,45.06,45.06,44.91,44.91,7900.0,32.5642,32.5642,32.4558,32.4558,7900.0
2009-09-23 14:45:00,44.92,44.98,44.87,44.94,9800.0,32.463,32.5064,32.4269,32.4775,9800.0
2009-09-23 14:50:00,44.94,44.98,44.91,44.92,9000.0,32.4775,32.5064,32.4558,32.463,9000.0
2009-09-23 14:55:00,44.91,44.91,44.62,44.65,21500.0,32.4558,32.4558,32.2462,32.2679,21500.0
2009-09-23 15:00:00,44.65,44.76,44.65,44.74,13900.0,32.2679,32.3474,32.2679,32.333,13900.0
2009-09-23 15:05:00,44.72,44.84,44.71,44.81,19900.0,32.3185,32.4052,32.3113,32.3835,19900.0
2009-09-23 15:10:00,44.79,44.79,44.61,44.65,17700.0,32.3691,32.3691,32.239,32.2679,17700.0
2009-09-23 15:15:00,44.65,44.69,44.54,44.63,15800.0,32.2679,32.2968,32.1884,32.2535,15800.0
2009-09-23 15:20:00,44.63,44.63,44.44,44.54,15800.0,32.2535,32.2535,32.1162,32.1884,15800.0
2009-09-23 15:25:00,44.54,44.57,44.4,44.4,17300.0,32.1884,32.2101,32.0872,32.0872,17300.0
2009-09-23 15:30:00,44.4,44.4,44.29,44.34,24300.0,32.0872,32.0872,32.0077,32.0439,24300.0
2009-09-23 15:35:00,44.35,44.42,44.27,44.37,20100.0,32.0511,32.1017,31.9933,32.0656,20100.0
2009-09-23 15:40:00,44.37,44.42,44.33,44.35,18000.0,32.0656,32.1017,32.0367,32.0511,18000.0
2009-09-23 15:45:00,44.37,44.37,44.19,44.27,26100.0,32.0656,32.0656,31.9355,31.9933,26100.0
2009-09-23 15:50:00,44.27,44.27,44.01,44.11,37100.0,31.9933,31.9933,31.8054,31.8777,37100.0
2009-09-23 15:55:00,44.1,44.16,44.02,44.08,67400.0,31.8704,31.9138,31.8126,31.856,67400.0
2009-09-24 09:30:00,44.21,44.35,44.21,44.31,14200.0,31.9499,32.0511,31.9499,32.0222,14200.0
2009-09-24 09:35:00,44.31,44.31,44.05,44.14,13500.0,32.0222,32.0222,31.8343,31.8993,13500.0
2009-09-24 09:40:00,44.11,44.23,43.95,43.96,29300.0,31.8777,31.9644,31.762,31.7693,29300.0
2009-09-24 09:45:00,43.93,44.01,43.92,44.01,3900.0,31.7476,31.8054,31.7404,31.8054,3900.0
2009-09-24 09:50:00,44.02,44.02,43.84,43.84,5700.0,31.8126,31.8126,31.6825,31.6825,5700.0
2009-09-24 09:55:00,43.85,43.94,43.83,43.89,5000.0,31.6898,31.7548,31.6753,31.7187,5000.0
2009-09-24 10:00:00,43.89,43.9,43.41,43.48,18000.0,31.7187,31.7259,31.3718,31.4224,18000.0
2009-09-24 10:05:00,43.47,43.47,43.22,43.27,13000.0,31.4151,31.4151,31.2345,31.2706,13000.0
2009-09-24 10:10:00,43.29,43.34,43.24,43.24,9500.0,31.2851,31.3212,31.2489,31.2489,9500.0
2009-09-24 10:15:00,43.26,43.26,43.18,43.24,13700.0,31.2634,31.2634,31.2056,31.2489,13700.0
2009-09-24 10:20:00,43.22,43.46,43.22,43.46,17600.0,31.2345,31.4079,31.2345,31.4079,17600.0
2009-09-24 10:25:00,43.46,43.51,43.41,43.41,13500.0,31.4079,31.4441,31.3718,31.3718,13500.0
2009-09-24 10:30:00,43.41,43.41,43.28,43.35,12900.0,31.3718,31.3718,31.2778,31.3284,12900.0
2009-09-24 10:35:00,43.39,43.4,43.2,43.21,16400.0,31.3573,31.3646,31.22,31.2272,16400.0
2009-09-24 10:40:00,43.22,43.24,43.13,43.18,12400.0,31.2345,31.2489,31.1694,31.2056,12400.0
2009-09-24 10:45:00,43.18,43.4,43.18,43.37,16600.0,31.2056,31.3646,31.2056,31.3429,16600.0
2009-09-24 10:50:00,43.38,43.39,43.27,43.27,22000.0,31.3501,31.3573,31.2706,31.2706,22000.0
2009-09-24 10:55:00,43.28,43.4,43.28,43.34,15900.0,31.2778,31.3646,31.2778,31.3212,15900.0
2009-09-24 11:00:00,43.34,43.35,43.18,43.18,22000.0,31.3212,31.3284,31.2056,31.2056,22000.0
2009-09-24 11:05:00,43.19,43.38,43.19,43.38,30800.0,31.2128,31.3501,31.2128,31.3501,30800.0
2009-09-24 11:10:00,43.39,43.63,43.39,43.57,26700.0,31.3573,31.5308,31.3573,31.4874,26700.0
2009-09-24 11:15:00,43.58,43.63,43.58,43.63,14000.0,31.4946,31.5308,31.4946,31.5308,14000.0
2009-09-24 11:20:00,43.65,43.65,43.45,43.45,5000.0,31.5452,31.5452,31.4007,31.4007,5000.0
2009-09-24 11:25:00,43.44,43.47,43.38,43.47,18300.0,31.3935,31.4151,31.3501,31.4151,18300.0
2009-09-24 11:30:00,43.46,43.54,43.44,43.45,12100.0,31.4079,31.4657,31.3935,31.4007,12100.0
2009-09-24 11:35:00,43.44,43.45,43.3,43.35,19800.0,31.3935,31.4007,31.2923,31.3284,19800.0
2009-09-24 11:40:00,43.36,43.37,43.25,43.31,5800.0,31.3357,31.3429,31.2562,31.2995,5800.0
2009-09-24 11:45:00,43.33,43.42,43.32,43.37,5400.0,31.314,31.379,31.3067,31.3429,5400.0
2009-09-24 11:50:00,43.37,43.4,43.23,43.25,9500.0,31.3429,31.3646,31.2417,31.2562,9500.0
2009-09-24 11:55:00,43.27,43.36,43.24,43.36,10300.0,31.2706,31.3357,31.2489,31.3357,10300.0
2009-09-24 12:00:00,43.37,43.37,43.34,43.37,5700.0,31.3429,31.3429,31.3212,31.3429,5700.0
2009-09-24 12:05:00,43.36,43.39,43.36,43.39,4800.0,31.3357,31.3573,31.3357,31.3573,4800.0
2009-09-24 12:10:00,43.39,43.43,43.39,43.42,4000.0,31.3573,31.3862,31.3573,31.379,4000.0
2009-09-24 12:15:00,43.41,43.44,43.37,43.42,8700.0,31.3718,31.3935,31.3429,31.379,8700.0
2009-09-24 12:20:00,43.42,43.48,43.41,43.44,21500.0,31.379,31.4224,31.3718,31.3935,21500.0
2009-09-24 12:25:00,43.44,43.44,43.38,43.38,7700.0,31.3935,31.3935,31.3501,31.3501,7700.0
2009-09-24 12:30:00,43.38,43.39,43.25,43.25,11500.0,31.3501,31.3573,31.2562,31.2562,11500.0
2009-09-24 12:35:00,43.23,43.23,43.15,43.17,15300.0,31.2417,31.2417,31.1839,31.1983,15300.0
2009-09-24 12:40:00,43.17,43.18,43.17,43.18,1800.0,31.1983,31.2056,31.1983,31.2056,1800.0
2009-09-24 12:45:00,43.18,43.18,43.17,43.18,4300.0,31.2056,31.2056,31.1983,31.2056,4300.0
2009-09-24 12:50:00,43.18,43.24,43.17,43.24,123000.0,31.2056,31.2489,31.1983,31.2489,123000.0
2009-09-24 12:55:00,43.25,43.25,43.09,43.17,70400.0,31.2562,31.2562,31.1405,31.1983,70400.0
2009-09-24 13:00:00,43.17,43.32,43.17,43.32,6200.0,31.1983,31.3067,31.1983,31.3067,6200.0
2009-09-24 13:05:00,43.33,43.33,43.29,43.29,6400.0,31.314,31.314,31.2851,31.2851,6400.0
2009-09-24 13:10:00,43.29,43.32,43.25,43.27,12100.0,31.2851,31.3067,31.2562,31.2706,12100.0
2009-09-24 13:15:00,43.28,43.3,43.11,43.11,21200.0,31.2778,31.2923,31.155,31.155,21200.0
2009-09-24 13:20:00,43.12,43.12,43.07,43.08,10600.0,31.1622,31.1622,31.1261,31.1333,10600.0
2009-09-24 13:25:00,43.08,43.09,43.02,43.05,14900.0,31.1333,31.1405,31.0899,31.1116,14900.0
2009-09-24 13:30:00,43.05,43.13,43.03,43.13,17200.0,31.1116,31.1694,31.0972,31.1694,17200.0
2009-09-24 13:35:00,43.13,43.13,42.91,42.95,28700.0,31.1694,31.1694,31.0104,31.0393,28700.0
2009-09-24 13:40:00,42.99,43.01,42.83,42.88,8800.0,31.0683,31.0827,30.9526,30.9888,8800.0
2009-09-24 13:45:00,42.89,42.96,42.82,42.96,13800.0,30.996,31.0466,30.9454,31.0466,13800.0
2009-09-24 13:50:00,42.96,43.01,42.9,42.91,17700.0,31.0466,31.0827,31.0032,31.0104,17700.0
2009-09-24 13:55:00,42.9,42.95,42.88,42.9,23100.0,31.0032,31.0393,30.9888,31.0032,23100.0
2009-09-24 14:00:00,42.87,42.9,42.82,42.84,28900.0,30.9815,31.0032,30.9454,30.9599,28900.0
2009-09-24 14:05:00,42.84,42.85,42.74,42.74,9500.0,30.9599,30.9671,30.8876,30.8876,9500.0
2009-09-24 14:10:00,42.75,42.79,42.72,42.75,4500.0,30.8948,30.9237,30.8731,30.8948,4500.0
2009-09-24 14:15:00,42.75,42.79,42.73,42.79,6700.0,30.8948,30.9237,30.8804,30.9237,6700.0
2009-09-24 14:20:00,42.8,42.81,42.67,42.68,9000.0,30.9309,30.9382,30.837,30.8442,9000.0
2009-09-24 14:25:00,42.69,42.76,42.69,42.71,27100.0,30.8515,30.902,30.8515,30.8659,27100.0
2009-09-24 14:30:00,42.72,42.77,42.64,42.66,49300.0,30.8731,30.9093,30.8153,30.8298,49300.0
2009-09-24 14:35:00,42.67,42.7,42.65,42.66,40500.0,30.837,30.8587,30.8225,30.8298,40500.0
2009-09-24 14:40:00,42.67,42.7,42.62,42.65,26300.0,30.837,30.8587,30.8009,30.8225,26300.0
2009-09-24 14:45:00,42.65,42.67,42.59,42.64,7500.0,30.8225,30.837,30.7792,30.8153,7500.0
2009-09-24 14:50:00,42.65,42.78,42.65,42.75,12100.0,30.8225,30.9165,30.8225,30.8948,12100.0
2009-09-24 14:55:00,42.77,42.89,42.77,42.88,6500.0,30.9093,30.996,30.9093,30.9888,6500.0
2009-09-24 15:00:00,42.88,42.95,42.81,42.81,22000.0,30.9888,31.0393,30.9382,30.9382,22000.0
2009-09-24 15:05:00,42.82,42.83,42.77,42.78,4300.0,30.9454,30.9526,30.9093,30.9165,4300.0
2009-09-24 15:10:00,42.78,42.95,42.77,42.93,14600.0,30.9165,31.0393,30.9093,31.0249,14600.0
2009-09-24 15:15:00,42.92,42.93,42.88,42.91,10200.0,31.0177,31.0249,30.9888,31.0104,10200.0
2009-09-24 15:20:00,42.91,42.98,42.88,42.89,20800.0,31.0104,31.061,30.9888,30.996,20800.0
2009-09-24 15:25:00,42.88,42.89,42.81,42.81,10300.0,30.9888,30.996,30.9382,30.9382,10300.0
2009-09-24 15:30:00,42.82,42.86,42.79,42.82,37000.0,30.9454,30.9743,30.9237,30.9454,37000.0
2009-09-24 15:35:00,42.83,42.87,42.76,42.76,18200.0,30.9526,30.9815,30.902,30.902,18200.0
2009-09-24 15:40:00,42.76,42.78,42.72,42.76,24700.0,30.902,30.9165,30.8731,30.902,24700.0
2009-09-24 15:45:00,42.77,42.87,42.72,42.73,51900.0,30.9093,30.9815,30.8731,30.8804,51900.0
2009-09-24 15:50:00,42.73,42.82,42.73,42.76,31700.0,30.8804,30.9454,30.8804,30.902,31700.0
2009-09-24 15:55:00,42.76,42.81,42.73,42.73,62500.0,30.902,30.9382,30.8804,30.8804,62500.0
2009-09-25 09:30:00,42.56,42.71,42.27,42.29,48900.0,30.7575,30.8659,30.5479,30.5624,48900.0
2009-09-25 09:35:00,42.32,42.45,42.0,42.11,55200.0,30.5841,30.678,30.3528,30.4323,55200.0
2009-09-25 09:40:00,42.12,42.2,42.0,42.1,34900.0,30.4395,30.4973,30.3528,30.4251,34900.0
2009-09-25 09:45:00,42.13,42.83,42.11,42.65,111200.0,30.4467,30.9526,30.4323,30.8225,111200.0
2009-09-25 09:50:00,42.65,42.65,42.34,42.34,41500.0,30.8225,30.8225,30.5985,30.5985,41500.0
2009-09-25 09:55:00,42.36,42.89,42.35,42.5,23000.0,30.613,30.996,30.6057,30.7141,23000.0
2009-09-25 10:00:00,42.5,42.69,42.33,42.66,13000.0,30.7141,30.8515,30.5913,30.8298,13000.0
2009-09-25 10:05:00,42.6,42.67,42.5,42.64,10900.0,30.7864,30.837,30.7141,30.8153,10900.0
2009-09-25 10:10:00,42.65,42.74,42.55,42.66,22900.0,30.8225,30.8876,30.7503,30.8298,22900.0
2009-09-25 10:15:00,42.66,42.75,42.63,42.7,15600.0,30.8298,30.8948,30.8081,30.8587,15600.0
2009-09-25 10:20:00,42.65,42.71,42.48,42.5,11300.0,30.8225,30.8659,30.6997,30.7141,11300.0
2009-09-25 10:25:00,42.5,42.51,42.36,42.38,11600.0,30.7141,30.7214,30.613,30.6274,11600.0
2009-09-25 10:30:00,42.38,42.55,42.38,42.53,13700.0,30.6274,30.7503,30.6274,30.7358,13700.0
2009-09-25 10:35:00,42.52,42.53,42.3,42.3,59000.0,30.7286,30.7358,30.5696,30.5696,59000.0
2009-09-25 10:40:00,42.32,42.36,42.17,42.25,27700.0,30.5841,30.613,30.4757,30.5335,27700.0
2009-09-25 10:45:00,42.23,42.36,42.23,42.26,7800.0,30.519,30.613,30.519,30.5407,7800.0
2009-09-25 10:50:00,42.28,42.35,42.24,42.28,10000.0,30.5552,30.6057,30.5262,30.5552,10000.0
2009-09-25 10:55:00,42.29,42.37,42.25,42.31,26000.0,30.5624,30.6202,30.5335,30.5768,26000.0
2009-09-25 11:00:00,42.36,42.4,42.31,42.39,6300.0,30.613,30.6419,30.5768,30.6346,6300.0
2009-09-25 11:05:00,42.4,42.5,42.39,42.39,7300.0,30.6419,30.7141,30.6346,30.6346,7300.0
2009-09-25 11:10:00,42.37,42.37,42.19,42.24,15000.0,30.6202,30.6202,30.4901,30.5262,15000.0
2009-09-25 11:15:00,42.23,42.27,42.19,42.23,9400.0,30.519,30.5479,30.4901,30.519,9400.0
2009-09-25 11:20:00,42.23,42.26,42.21,42.23,7800.0,30.519,30.5407,30.5046,30.519,7800.0
2009-09-25 11:25:00,42.23,42.27,42.2,42.24,9000.0,30.519,30.5479,30.4973,30.5262,9000.0
2009-09-25 11:30:00,42.25,42.25,42.2,42.2,4900.0,30.5335,30.5335,30.4973,30.4973,4900.0
2009-09-25 11:35:00,42.2,42.22,42.16,42.22,9400.0,30.4973,30.5118,30.4684,30.5118,9400.0
2009-09-25 11:40:00,42.23,42.32,42.21,42.27,12700.0,30.519,30.5841,30.5046,30.5479,12700.0
2009-09-25 11:45:00,42.27,42.29,42.14,42.22,17400.0,30.5479,30.5624,30.454,30.5118,17400.0
2009-09-25 11:50:00,42.21,42.28,42.19,42.23,9600.0,30.5046,30.5552,30.4901,30.519,9600.0
2009-09-25 11:55:00,42.22,42.25,42.14,42.18,17900.0,30.5118,30.5335,30.454,30.4829,17900.0
2009-09-25 12:00:00,42.17,42.18,42.1,42.18,8600.0,30.4757,30.4829,30.4251,30.4829,8600.0
2009-09-25 12:05:00,42.19,42.22,42.19,42.2,8800.0,30.4901,30.5118,30.4901,30.4973,8800.0
2009-09-25 12:10:00,42.2,42.21,42.15,42.15,6000.0,30.4973,30.5046,30.4612,30.4612,6000.0
2009-09-25 12:15:00,42.13,42.13,41.94,42.08,17500.0,30.4467,30.4467,30.3094,30.4106,17500.0
2009-09-25 12:20:00,42.06,42.06,41.88,41.96,12300.0,30.3962,30.3962,30.2661,30.3239,12300.0
2009-09-25 12:25:00,41.98,42.06,41.96,42.04,13400.0,30.3383,30.3962,30.3239,30.3817,13400.0
2009-09-25 12:30:00,42.06,42.17,42.06,42.15,20400.0,30.3962,30.4757,30.3962,30.4612,20400.0
2009-09-25 12:35:00,42.13,42.22,42.11,42.18,8800.0,30.4467,30.5118,30.4323,30.4829,8800.0
2009-09-25 12:40:00,42.15,42.15,42.05,42.07,16900.0,30.4612,30.4612,30.3889,30.4034,16900.0
2009-09-25 12:45:00,42.06,42.12,42.05,42.12,3900.0,30.3962,30.4395,30.3889,30.4395,3900.0
2009-09-25 12:50:00,42.12,42.22,42.1,42.21,7900.0,30.4395,30.5118,30.4251,30.5046,7900.0
2009-09-25 12:55:00,42.21,42.23,42.18,42.19,7800.0,30.5046,30.519,30.4829,30.4901,7800.0
2009-09-25 13:00:00,42.19,42.23,42.18,42.22,23300.0,30.4901,30.519,30.4829,30.5118,23300.0
2009-09-25 13:05:00,42.22,42.23,42.22,42.22,7500.0,30.5118,30.519,30.5118,30.5118,7500.0
2009-09-25 13:10:00,42.23,42.23,42.11,42.21,16500.0,30.519,30.519,30.4323,30.5046,16500.0
2009-09-25 13:15:00,42.21,42.21,42.16,42.16,7500.0,30.5046,30.5046,30.4684,30.4684,7500.0
2009-09-25 13:20:00,42.16,42.17,42.12,42.12,8500.0,30.4684,30.4757,30.4395,30.4395,8500.0
2009-09-25 13:25:00,42.09,42.31,42.08,42.3,43300.0,30.4178,30.5768,30.4106,30.5696,43300.0
2009-09-25 13:30:00,42.3,42.34,42.28,42.28,25900.0,30.5696,30.5985,30.5552,30.5552,25900.0
2009-09-25 13:35:00,42.29,42.32,42.26,42.3,7100.0,30.5624,30.5841,30.5407,30.5696,7100.0
2009-09-25 13:40:00,42.31,42.35,42.28,42.35,12700.0,30.5768,30.6057,30.5552,30.6057,12700.0
2009-09-25 13:45:00,42.35,42.39,42.31,42.39,10600.0,30.6057,30.6346,30.5768,30.6346,10600.0
2009-09-25 13:50:00,42.39,42.39,42.35,42.39,10700.0,30.6346,30.6346,30.6057,30.6346,10700.0
2009-09-25 13:55:00,42.39,42.39,42.3,42.35,42000.0,30.6346,30.6346,30.5696,30.6057,42000.0
2009-09-25 14:00:00,42.36,42.48,42.31,42.36,40700.0,30.613,30.6997,30.5768,30.613,40700.0
2009-09-25 14:05:00,42.39,42.42,42.29,42.34,41300.0,30.6346,30.6563,30.5624,30.5985,41300.0
2009-09-25 14:10:00,42.34,42.35,42.32,42.33,12500.0,30.5985,30.6057,30.5841,30.5913,12500.0
2009-09-25 14:15:00,42.33,42.33,42.26,42.27,8900.0,30.5913,30.5913,30.5407,30.5479,8900.0
2009-09-25 14:20:00,42.27,42.29,42.18,42.28,13800.0,30.5479,30.5624,30.4829,30.5552,13800.0
2009-09-25 14:25:00,42.29,42.31,42.26,42.29,6200.0,30.5624,30.5768,30.5407,30.5624,6200.0
2009-09-25 14:30:00,42.28,42.3,42.24,42.28,7000.0,30.5552,30.5696,30.5262,30.5552,7000.0
2009-09-25 14:35:00,42.31,42.36,42.26,42.36,7900.0,30.5768,30.613,30.5407,30.613,7900.0
2009-09-25 14:40:00,42.35,42.37,42.3,42.31,5200.0,30.6057,30.6202,30.5696,30.5768,5200.0
2009-09-25 14:45:00,42.3,42.36,42.29,42.32,6800.0,30.5696,30.613,30.5624,30.5841,6800.0
2009-09-25 14:50:00,42.3,42.44,42.3,42.44,5800.0,30.5696,30.6708,30.5696,30.6708,5800.0
2009-09-25 14:55:00,42.43,42.47,42.36,42.36,15400.0,30.6636,30.6925,30.613,30.613,15400.0
2009-09-25 15:00:00,42.36,42.38,42.31,42.34,38600.0,30.613,30.6274,30.5768,30.5985,38600.0
2009-09-25 15:05:00,42.34,42.36,42.32,42.32,15200.0,30.5985,30.613,30.5841,30.5841,15200.0
2009-09-25 15:10:00,42.34,42.36,42.33,42.34,51100.0,30.5985,30.613,30.5913,30.5985,51100.0
2009-09-25 15:15:00,42.34,42.36,42.31,42.34,21600.0,30.5985,30.613,30.5768,30.5985,21600.0
2009-09-25 15:20:00,42.34,42.36,42.32,42.33,44600.0,30.5985,30.613,30.5841,30.5913,44600.0
2009-09-25 15:25:00,42.34,42.35,42.33,42.34,23200.0,30.5985,30.6057,30.5913,30.5985,23200.0
2009-09-25 15:30:00,42.34,42.34,42.29,42.34,22500.0,30.5985,30.5985,30.5624,30.5985,22500.0
2009-09-25 15:35:00,42.33,42.35,42.27,42.3,11800.0,30.5913,30.6057,30.5479,30.5696,11800.0
2009-09-25 15:40:00,42.31,42.31,42.19,42.19,46400.0,30.5768,30.5768,30.4901,30.4901,46400.0
2009-09-25 15:45:00,42.19,42.27,42.13,42.26,42600.0,30.4901,30.5479,30.4467,30.5407,42600.0
2009-09-25 15:50:00,42.27,42.36,42.24,42.28,34600.0,30.5479,30.613,30.5262,30.5552,34600.0
2009-09-25 15:55:00,42.29,42.31,42.21,42.24,71500.0,30.5624,30.5768,30.5046,30.5262,71500.0
2009-09-28 09:30:00,42.54,42.54,42.2,42.2,12200.0,30.743,30.743,30.4973,30.4973,12200.0
2009-09-28 09:35:00,42.18,42.22,42.08,42.1,18400.0,30.4829,30.5118,30.4106,30.4251,18400.0
2009-09-28 09:40:00,42.11,42.5,42.05,42.4,30100.0,30.4323,30.7141,30.3889,30.6419,30100.0
2009-09-28 09:45:00,42.46,42.55,42.4,42.43,34000.0,30.6852,30.7503,30.6419,30.6636,34000.0
2009-09-28 09:50:00,42.4,42.47,42.37,42.37,31900.0,30.6419,30.6925,30.6202,30.6202,31900.0
2009-09-28 09:55:00,42.36,42.48,42.36,42.48,5600.0,30.613,30.6997,30.613,30.6997,5600.0
2009-09-28 10:00:00,42.48,42.7,42.46,42.6,9500.0,30.6997,30.8587,30.6852,30.7864,9500.0
2009-09-28 10:05:00,42.6,42.66,42.57,42.58,18600.0,30.7864,30.8298,30.7647,30.772,18600.0
2009-09-28 10:10:00,42.56,42.6,42.5,42.51,6600.0,30.7575,30.7864,30.7141,30.7214,6600.0
2009-09-28 10:15:00,42.51,42.57,42.46,42.55,14100.0,30.7214,30.7647,30.6852,30.7503,14100.0
2009-09-28 10:20:00,42.54,42.54,42.46,42.48,11800.0,30.743,30.743,30.6852,30.6997,11800.0
2009-09-28 10:25:00,42.48,42.51,42.47,42.48,4800.0,30.6997,30.7214,30.6925,30.6997,4800.0
2009-09-28 10:30:00,42.51,42.61,42.49,42.5,34900.0,30.7214,30.7936,30.7069,30.7141,34900.0
2009-09-28 10:35:00,42.49,42.51,42.48,42.49,14400.0,30.7069,30.7214,30.6997,30.7069,14400.0
2009-09-28 10:40:00,42.5,42.62,42.5,42.62,3300.0,30.7141,30.8009,30.7141,30.8009,3300.0
2009-09-28 10:45:00,42.62,42.64,42.58,42.58,5100.0,30.8009,30.8153,30.772,30.772,5100.0
2009-09-28 10:50:00,42.56,42.63,42.56,42.58,14800.0,30.7575,30.8081,30.7575,30.772,14800.0
2009-09-28 10:55:00,42.58,42.59,42.56,42.56,20800.0,30.772,30.7792,30.7575,30.7575,20800.0
2009-09-28 11:00:00,42.58,42.64,42.56,42.59,6500.0,30.772,30.8153,30.7575,30.7792,6500.0
2009-09-28 11:05:00,42.6,42.67,42.59,42.67,14500.0,30.7864,30.837,30.7792,30.837,14500.0
2009-09-28 11:10:00,42.65,42.69,42.64,42.66,8600.0,30.8225,30.8515,30.8153,30.8298,8600.0
2009-09-28 11:15:00,42.67,42.67,42.59,42.61,6900.0,30.837,30.837,30.7792,30.7936,6900.0
2009-09-28 11:20:00,42.59,42.6,42.55,42.55,14200.0,30.7792,30.7864,30.7503,30.7503,14200.0
2009-09-28 11:25:00,42.54,42.55,42.48,42.55,3400.0,30.743,30.7503,30.6997,30.7503,3400.0
2009-09-28 11:30:00,42.53,42.64,42.53,42.56,7500.0,30.7358,30.8153,30.7358,30.7575,7500.0
2009-09-28 11:35:00,42.57,42.59,42.55,42.56,4700.0,30.7647,30.7792,30.7503,30.7575,4700.0
2009-09-28 11:40:00,42.58,42.65,42.55,42.63,9200.0,30.772,30.8225,30.7503,30.8081,9200.0
2009-09-28 11:45:00,42.62,42.63,42.61,42.61,1900.0,30.8009,30.8081,30.7936,30.7936,1900.0
2009-09-28 11:50:00,42.62,42.7,42.61,42.7,9500.0,30.8009,30.8587,30.7936,30.8587,9500.0
2009-09-28 11:55:00,42.7,42.7,42.54,42.54,11400.0,30.8587,30.8587,30.743,30.743,11400.0
2009-09-28 12:00:00,42.55,42.58,42.54,42.56,14700.0,30.7503,30.772,30.743,30.7575,14700.0
2009-09-28 12:05:00,42.56,42.63,42.52,42.54,37900.0,30.7575,30.8081,30.7286,30.743,37900.0
2009-09-28 12:10:00,42.54,42.54,42.49,42.5,4800.0,30.743,30.743,30.7069,30.7141,4800.0
2009-09-28 12:15:00,42.51,42.52,42.5,42.52,5200.0,30.7214,30.7286,30.7141,30.7286,5200.0
2009-09-28 12:20:00,42.51,42.56,42.51,42.56,5400.0,30.7214,30.7575,30.7214,30.7575,5400.0
2009-09-28 12:25:00,42.58,42.65,42.58,42.65,2500.0,30.772,30.8225,30.772,30.8225,2500.0
2009-09-28 12:30:00,42.65,42.65,42.55,42.56,10600.0,30.8225,30.8225,30.7503,30.7575,10600.0
2009-09-28 12:35:00,42.56,42.57,42.53,42.53,5800.0,30.7575,30.7647,30.7358,30.7358,5800.0
2009-09-28 12:40:00,42.55,42.61,42.55,42.6,5700.0,30.7503,30.7936,30.7503,30.7864,5700.0
2009-09-28 12:45:00,42.6,42.6,42.55,42.55,5000.0,30.7864,30.7864,30.7503,30.7503,5000.0
2009-09-28 12:50:00,42.56,42.64,42.56,42.62,4600.0,30.7575,30.8153,30.7575,30.8009,4600.0
2009-09-28 12:55:00,42.63,42.64,42.55,42.55,3400.0,30.8081,30.8153,30.7503,30.7503,3400.0
2009-09-28 13:00:00,42.57,42.63,42.57,42.63,2500.0,30.7647,30.8081,30.7647,30.8081,2500.0
2009-09-28 13:05:00,42.63,42.7,42.62,42.7,7100.0,30.8081,30.8587,30.8009,30.8587,7100.0
2009-09-28 13:10:00,42.7,42.71,42.69,42.71,1800.0,30.8587,30.8659,30.8515,30.8659,1800.0
2009-09-28 13:15:00,42.71,42.71,42.57,42.57,16300.0,30.8659,30.8659,30.7647,30.7647,16300.0
2009-09-28 13:20:00,42.59,42.64,42.57,42.63,14800.0,30.7792,30.8153,30.7647,30.8081,14800.0
2009-09-28 13:25:00,42.63,42.72,42.63,42.71,1500.0,30.8081,30.8731,30.8081,30.8659,1500.0
2009-09-28 13:30:00,42.7,42.72,42.63,42.72,11100.0,30.8587,30.8731,30.8081,30.8731,11100.0
2009-09-28 13:35:00,42.71,42.74,42.7,42.74,6100.0,30.8659,30.8876,30.8587,30.8876,6100.0
2009-09-28 13:40:00,42.73,42.81,42.73,42.81,3200.0,30.8804,30.9382,30.8804,30.9382,3200.0
2009-09-28 13:45:00,42.79,42.79,42.75,42.77,3000.0,30.9237,30.9237,30.8948,30.9093,3000.0
2009-09-28 13:50:00,42.77,42.8,42.77,42.77,3800.0,30.9093,30.9309,30.9093,30.9093,3800.0
2009-09-28 13:55:00,42.77,42.77,42.75,42.76,2200.0,30.9093,30.9093,30.8948,30.902,2200.0
2009-09-28 14:00:00,42.76,42.82,42.75,42.81,6300.0,30.902,30.9454,30.8948,30.9382,6300.0
2009-09-28 14:05:00,42.81,42.81,42.76,42.76,3500.0,30.9382,30.9382,30.902,30.902,3500.0
2009-09-28 14:10:00,42.74,42.78,42.74,42.77,15000.0,30.8876,30.9165,30.8876,30.9093,15000.0
2009-09-28 14:15:00,42.75,42.79,42.73,42.79,3200.0,30.8948,30.9237,30.8804,30.9237,3200.0
2009-09-28 14:20:00,42.78,42.8,42.78,42.79,2300.0,30.9165,30.9309,30.9165,30.9237,2300.0
2009-09-28 14:25:00,42.79,42.84,42.79,42.83,10400.0,30.9237,30.9599,30.9237,30.9526,10400.0
2009-09-28 14:30:00,42.82,42.85,42.79,42.83,6000.0,30.9454,30.9671,30.9237,30.9526,6000.0
2009-09-28 14:35:00,42.83,42.84,42.79,42.81,9000.0,30.9526,30.9599,30.9237,30.9382,9000.0
2009-09-28 14:40:00,42.82,42.86,42.81,42.81,5200.0,30.9454,30.9743,30.9382,30.9382,5200.0
2009-09-28 14:45:00,42.8,42.82,42.8,42.8,2200.0,30.9309,30.9454,30.9309,30.9309,2200.0
2009-09-28 14:50:00,42.8,42.83,42.8,42.81,5400.0,30.9309,30.9526,30.9309,30.9382,5400.0
2009-09-28 14:55:00,42.8,42.83,42.75,42.75,6600.0,30.9309,30.9526,30.8948,30.8948,6600.0
2009-09-28 15:00:00,42.74,42.74,42.68,42.72,4500.0,30.8876,30.8876,30.8442,30.8731,4500.0
2009-09-28 15:05:00,42.73,42.75,42.71,42.75,5600.0,30.8804,30.8948,30.8659,30.8948,5600.0
2009-09-28 15:10:00,42.74,42.74,42.69,42.69,4800.0,30.8876,30.8876,30.8515,30.8515,4800.0
2009-09-28 15:15:00,42.68,42.73,42.65,42.72,5000.0,30.8442,30.8804,30.8225,30.8731,5000.0
2009-09-28 15:20:00,42.71,42.79,42.71,42.79,6900.0,30.8659,30.9237,30.8659,30.9237,6900.0
2009-09-28 15:25:00,42.79,42.8,42.77,42.77,3600.0,30.9237,30.9309,30.9093,30.9093,3600.0
2009-09-28 15:30:00,42.77,42.8,42.74,42.8,11500.0,30.9093,30.9309,30.8876,30.9309,11500.0
2009-09-28 15:35:00,42.8,42.81,42.78,42.8,7800.0,30.9309,30.9382,30.9165,30.9309,7800.0
2009-09-28 15:40:00,42.8,42.8,42.71,42.77,21000.0,30.9309,30.9309,30.8659,30.9093,21000.0
2009-09-28 15:45:00,42.77,42.78,42.69,42.69,37100.0,30.9093,30.9165,30.8515,30.8515,37100.0
2009-09-28 15:50:00,42.69,42.76,42.67,42.74,26700.0,30.8515,30.902,30.837,30.8876,26700.0
2009-09-28 15:55:00,42.74,42.81,42.69,42.81,51800.0,30.8876,30.9382,30.8515,30.9382,51800.0
2009-09-29 09:30:00,44.39,44.75,44.0,44.63,108100.0,32.08,32.3402,31.7982,32.2535,108100.0
2009-09-29 09:35:00,44.6,44.64,44.38,44.38,120700.0,32.2318,32.2607,32.0728,32.0728,120700.0
2009-09-29 09:40:00,44.38,44.5,44.12,44.3,69300.0,32.0728,32.1595,31.8849,32.015,69300.0
2009-09-29 09:45:00,44.32,44.32,44.06,44.11,54000.0,32.0294,32.0294,31.8415,31.8777,54000.0
2009-09-29 09:50:00,44.08,44.11,43.91,43.96,54500.0,31.856,31.8777,31.7331,31.7693,54500.0
2009-09-29 09:55:00,43.99,44.23,43.99,44.21,30500.0,31.7909,31.9644,31.7909,31.9499,30500.0
2009-09-29 10:00:00,44.2,44.21,43.6,43.81,61300.0,31.9427,31.9499,31.5091,31.6609,61300.0
2009-09-29 10:05:00,43.81,43.87,43.76,43.82,38700.0,31.6609,31.7042,31.6247,31.6681,38700.0
2009-09-29 10:10:00,43.82,43.94,43.75,43.9,37400.0,31.6681,31.7548,31.6175,31.7259,37400.0
2009-09-29 10:15:00,43.88,43.98,43.76,43.83,22800.0,31.7114,31.7837,31.6247,31.6753,22800.0
2009-09-29 10:20:00,43.83,43.86,43.62,43.62,24200.0,31.6753,31.697,31.5235,31.5235,24200.0
2009-09-29 10:25:00,43.63,43.68,43.63,43.67,16000.0,31.5308,31.5669,31.5308,31.5597,16000.0
2009-09-29 10:30:00,43.67,43.73,43.66,43.72,17600.0,31.5597,31.603,31.5525,31.5958,17600.0
2009-09-29 10:35:00,43.7,43.74,43.66,43.73,26300.0,31.5814,31.6103,31.5525,31.603,26300.0
2009-09-29 10:40:00,43.73,43.87,43.73,43.75,28800.0,31.603,31.7042,31.603,31.6175,28800.0
2009-09-29 10:45:00,43.75,43.75,43.68,43.69,18700.0,31.6175,31.6175,31.5669,31.5741,18700.0
2009-09-29 10:50:00,43.69,43.7,43.54,43.58,29000.0,31.5741,31.5814,31.4657,31.4946,29000.0
2009-09-29 10:55:00,43.57,43.62,43.44,43.45,18800.0,31.4874,31.5235,31.3935,31.4007,18800.0
2009-09-29 11:00:00,43.44,43.44,43.35,43.39,22600.0,31.3935,31.3935,31.3284,31.3573,22600.0
2009-09-29 11:05:00,43.4,43.44,43.38,43.41,18100.0,31.3646,31.3935,31.3501,31.3718,18100.0
2009-09-29 11:10:00,43.39,43.39,43.26,43.26,24500.0,31.3573,31.3573,31.2634,31.2634,24500.0
2009-09-29 11:15:00,43.26,43.32,43.26,43.32,10400.0,31.2634,31.3067,31.2634,31.3067,10400.0
2009-09-29 11:20:00,43.32,43.32,43.27,43.29,11700.0,31.3067,31.3067,31.2706,31.2851,11700.0
2009-09-29 11:25:00,43.3,43.36,43.3,43.36,15200.0,31.2923,31.3357,31.2923,31.3357,15200.0
2009-09-29 11:30:00,43.36,43.4,43.34,43.36,8100.0,31.3357,31.3646,31.3212,31.3357,8100.0
2009-09-29 11:35:00,43.36,43.41,43.31,43.32,11200.0,31.3357,31.3718,31.2995,31.3067,11200.0
2009-09-29 11:40:00,43.33,43.33,43.28,43.29,12700.0,31.314,31.314,31.2778,31.2851,12700.0
2009-09-29 11:45:00,43.32,43.32,43.18,43.23,14700.0,31.3067,31.3067,31.2056,31.2417,14700.0
2009-09-29 11:50:00,43.22,43.27,43.2,43.26,7400.0,31.2345,31.2706,31.22,31.2634,7400.0
2009-09-29 11:55:00,43.28,43.31,43.25,43.29,6700.0,31.2778,31.2995,31.2562,31.2851,6700.0
2009-09-29 12:00:00,43.29,43.39,43.29,43.38,13900.0,31.2851,31.3573,31.2851,31.3501,13900.0
2009-09-29 12:05:00,43.38,43.57,43.38,43.57,17000.0,31.3501,31.4874,31.3501,31.4874,17000.0
2009-09-29 12:10:00,43.57,43.65,43.52,43.64,13200.0,31.4874,31.5452,31.4513,31.538,13200.0
2009-09-29 12:15:00,43.63,43.64,43.54,43.55,10000.0,31.5308,31.538,31.4657,31.473,10000.0
2009-09-29 12:20:00,43.56,43.57,43.41,43.41,5700.0,31.4802,31.4874,31.3718,31.3718,5700.0
2009-09-29 12:25:00,43.4,43.41,43.34,43.35,12000.0,31.3646,31.3718,31.3212,31.3284,12000.0
2009-09-29 12:30:00,43.37,43.4,43.31,43.39,16500.0,31.3429,31.3646,31.2995,31.3573,16500.0
2009-09-29 12:35:00,43.4,43.42,43.38,43.39,8300.0,31.3646,31.379,31.3501,31.3573,8300.0
2009-09-29 12:40:00,43.4,43.43,43.39,43.39,5000.0,31.3646,31.3862,31.3573,31.3573,5000.0
2009-09-29 12:45:00,43.39,43.41,43.36,43.38,8100.0,31.3573,31.3718,31.3357,31.3501,8100.0
2009-09-29 12:50:00,43.39,43.43,43.38,43.42,16000.0,31.3573,31.3862,31.3501,31.379,16000.0
2009-09-29 12:55:00,43.42,43.43,43.39,43.4,7900.0,31.379,31.3862,31.3573,31.3646,7900.0
2009-09-29 13:00:00,43.41,43.47,43.4,43.46,13200.0,31.3718,31.4151,31.3646,31.4079,13200.0
2009-09-29 13:05:00,43.46,43.51,43.46,43.48,10700.0,31.4079,31.4441,31.4079,31.4224,10700.0
2009-09-29 13:10:00,43.48,43.49,43.41,43.41,10600.0,31.4224,31.4296,31.3718,31.3718,10600.0
2009-09-29 13:15:00,43.43,43.43,43.34,43.36,12800.0,31.3862,31.3862,31.3212,31.3357,12800.0
2009-09-29 13:20:00,43.37,43.39,43.33,43.38,11700.0,31.3429,31.3573,31.314,31.3501,11700.0
2009-09-29 13:25:00,43.38,43.39,43.28,43.32,24500.0,31.3501,31.3573,31.2778,31.3067,24500.0
2009-09-29 13:30:00,43.32,43.33,43.25,43.25,15000.0,31.3067,31.314,31.2562,31.2562,15000.0
2009-09-29 13:35:00,43.26,43.34,43.23,43.31,19700.0,31.2634,31.3212,31.2417,31.2995,19700.0
2009-09-29 13:40:00,43.32,43.35,43.31,43.33,6700.0,31.3067,31.3284,31.2995,31.314,6700.0
2009-09-29 13:45:00,43.34,43.34,43.31,43.33,5600.0,31.3212,31.3212,31.2995,31.314,5600.0
2009-09-29 13:50:00,43.33,43.35,43.32,43.34,7900.0,31.314,31.3284,31.3067,31.3212,7900.0
2009-09-29 13:55:00,43.34,43.38,43.33,43.38,11300.0,31.3212,31.3501,31.314,31.3501,11300.0
2009-09-29 14:00:00,43.38,43.42,43.34,43.34,13700.0,31.3501,31.379,31.3212,31.3212,13700.0
2009-09-29 14:05:00,43.34,43.35,43.27,43.28,8100.0,31.3212,31.3284,31.2706,31.2778,8100.0
2009-09-29 14:10:00,43.29,43.31,43.29,43.31,8200.0,31.2851,31.2995,31.2851,31.2995,8200.0
2009-09-29 14:15:00,43.29,43.31,43.28,43.29,10900.0,31.2851,31.2995,31.2778,31.2851,10900.0
2009-09-29 14:20:00,43.3,43.31,43.26,43.28,11000.0,31.2923,31.2995,31.2634,31.2778,11000.0
2009-09-29 14:25:00,43.28,43.29,43.27,43.29,9600.0,31.2778,31.2851,31.2706,31.2851,9600.0
2009-09-29 14:30:00,43.29,43.3,43.19,43.2,10900.0,31.2851,31.2923,31.2128,31.22,10900.0
2009-09-29 14:35:00,43.21,43.22,43.2,43.21,14600.0,31.2272,31.2345,31.22,31.2272,14600.0
2009-09-29 14:40:00,43.22,43.23,43.2,43.22,5200.0,31.2345,31.2417,31.22,31.2345,5200.0
2009-09-29 14:45:00,43.21,43.21,43.15,43.19,14300.0,31.2272,31.2272,31.1839,31.2128,14300.0
2009-09-29 14:50:00,43.18,43.21,43.18,43.2,10900.0,31.2056,31.2272,31.2056,31.22,10900.0
2009-09-29 14:55:00,43.19,43.21,43.15,43.16,21600.0,31.2128,31.2272,31.1839,31.1911,21600.0
2009-09-29 15:00:00,43.15,43.15,43.09,43.1,19200.0,31.1839,31.1839,31.1405,31.1478,19200.0
2009-09-29 15:05:00,43.09,43.11,43.07,43.1,53300.0,31.1405,31.155,31.1261,31.1478,53300.0
2009-09-29 15:10:00,43.11,43.14,43.06,43.07,20700.0,31.155,31.1767,31.1188,31.1261,20700.0
2009-09-29 15:15:00,43.08,43.11,43.06,43.08,10400.0,31.1333,31.155,31.1188,31.1333,10400.0
2009-09-29 15:20:00,43.09,43.13,43.08,43.11,14200.0,31.1405,31.1694,31.1333,31.155,14200.0
2009-09-29 15:25:00,43.11,43.12,42.98,42.99,25600.0,31.155,31.1622,31.061,31.0683,25600.0
2009-09-29 15:30:00,42.98,43.01,42.95,42.99,30800.0,31.061,31.0827,31.0393,31.0683,30800.0
2009-09-29 15:35:00,42.98,43.01,42.95,42.95,41300.0,31.061,31.0827,31.0393,31.0393,41300.0
2009-09-29 15:40:00,42.96,42.96,42.93,42.95,40600.0,31.0466,31.0466,31.0249,31.0393,40600.0
2009-09-29 15:45:00,42.95,42.95,42.88,42.88,46400.0,31.0393,31.0393,30.9888,30.9888,46400.0
2009-09-29 15:50:00,42.87,42.89,42.74,42.82,92200.0,30.9815,30.996,30.8876,30.9454,92200.0
2009-09-29 15:55:00,42.82,42.85,42.78,42.82,85500.0,30.9454,30.9671,30.9165,30.9454,85500.0
2009-09-30 09:30:00,42.86,43.0,42.84,42.96,12900.0,30.9743,31.0755,30.9599,31.0466,12900.0
2009-09-30 09:35:00,42.98,43.25,42.94,43.19,28300.0,31.061,31.2562,31.0321,31.2128,28300.0
2009-09-30 09:40:00,43.19,43.19,42.48,42.5,33300.0,31.2128,31.2128,30.6997,30.7141,33300.0
2009-09-30 09:45:00,42.51,42.51,42.07,42.11,46200.0,30.7214,30.7214,30.4034,30.4323,46200.0
2009-09-30 09:50:00,42.12,42.12,41.95,42.05,31800.0,30.4395,30.4395,30.3167,30.3889,31800.0
2009-09-30 09:55:00,42.03,42.03,41.69,41.83,39600.0,30.3745,30.3745,30.1288,30.2299,39600.0
2009-09-30 10:00:00,41.83,42.07,41.8,42.02,17400.0,30.2299,30.4034,30.2083,30.3673,17400.0
2009-09-30 10:05:00,42.01,42.1,41.94,41.95,12800.0,30.36,30.4251,30.3094,30.3167,12800.0
2009-09-30 10:10:00,41.97,42.26,41.97,42.26,10200.0,30.3311,30.5407,30.3311,30.5407,10200.0
2009-09-30 10:15:00,42.26,42.29,42.2,42.25,9100.0,30.5407,30.5624,30.4973,30.5335,9100.0
2009-09-30 10:20:00,42.23,42.28,42.23,42.26,17100.0,30.519,30.5552,30.519,30.5407,17100.0
2009-09-30 10:25:00,42.26,42.42,42.23,42.39,17400.0,30.5407,30.6563,30.519,30.6346,17400.0
2009-09-30 10:30:00,42.39,42.49,42.33,42.38,17200.0,30.6346,30.7069,30.5913,30.6274,17200.0
2009-09-30 10:35:00,42.4,42.46,42.33,42.37,8200.0,30.6419,30.6852,30.5913,30.6202,8200.0
2009-09-30 10:40:00,42.35,42.45,42.35,42.39,15200.0,30.6057,30.678,30.6057,30.6346,15200.0
2009-09-30 10:45:00,42.38,42.41,42.26,42.26,11200.0,30.6274,30.6491,30.5407,30.5407,11200.0
2009-09-30 10:50:00,42.28,42.3,42.26,42.27,10200.0,30.5552,30.5696,30.5407,30.5479,10200.0
2009-09-30 10:55:00,42.3,42.31,42.18,42.21,13100.0,30.5696,30.5768,30.4829,30.5046,13100.0
2009-09-30 11:00:00,42.21,42.43,42.21,42.4,10200.0,30.5046,30.6636,30.5046,30.6419,10200.0
2009-09-30 11:05:00,42.4,42.43,42.38,42.38,5500.0,30.6419,30.6636,30.6274,30.6274,5500.0
2009-09-30 11:10:00,42.38,42.38,42.29,42.34,15500.0,30.6274,30.6274,30.5624,30.5985,15500.0
2009-09-30 11:15:00,42.32,42.46,42.32,42.42,7200.0,30.5841,30.6852,30.5841,30.6563,7200.0
2009-09-30 11:20:00,42.44,42.5,42.41,42.5,13500.0,30.6708,30.7141,30.6491,30.7141,13500.0
2009-09-30 11:25:00,42.5,42.57,42.5,42.54,6600.0,30.7141,30.7647,30.7141,30.743,6600.0
2009-09-30 11:30:00,42.54,42.62,42.52,42.6,6500.0,30.743,30.8009,30.7286,30.7864,6500.0
2009-09-30 11:35:00,42.58,42.59,42.55,42.58,10300.0,30.772,30.7792,30.7503,30.772,10300.0
2009-09-30 11:40:00,42.58,42.58,42.53,42.56,6500.0,30.772,30.772,30.7358,30.7575,6500.0
2009-09-30 11:45:00,42.55,42.59,42.54,42.54,5700.0,30.7503,30.7792,30.743,30.743,5700.0
2009-09-30 11:50:00,42.54,42.57,42.51,42.53,4200.0,30.743,30.7647,30.7214,30.7358,4200.0
2009-09-30 11:55:00,42.53,42.71,42.52,42.62,13500.0,30.7358,30.8659,30.7286,30.8009,13500.0
2009-09-30 12:00:00,42.59,42.62,42.57,42.62,6900.0,30.7792,30.8009,30.7647,30.8009,6900.0
2009-09-30 12:05:00,42.62,42.62,42.55,42.57,7400.0,30.8009,30.8009,30.7503,30.7647,7400.0
2009-09-30 12:10:00,42.55,42.6,42.55,42.58,6400.0,30.7503,30.7864,30.7503,30.772,6400.0
2009-09-30 12:15:00,42.57,42.75,42.56,42.63,15300.0,30.7647,30.8948,30.7575,30.8081,15300.0
2009-09-30 12:20:00,42.63,42.68,42.63,42.67,2400.0,30.8081,30.8442,30.8081,30.837,2400.0
2009-09-30 12:25:00,42.69,42.76,42.66,42.69,10100.0,30.8515,30.902,30.8298,30.8515,10100.0
2009-09-30 12:30:00,42.7,42.9,42.7,42.86,13300.0,30.8587,31.0032,30.8587,30.9743,13300.0
2009-09-30 12:35:00,42.84,42.87,42.83,42.85,3900.0,30.9599,30.9815,30.9526,30.9671,3900.0
2009-09-30 12:40:00,42.84,42.96,42.84,42.93,9400.0,30.9599,31.0466,30.9599,31.0249,9400.0
2009-09-30 12:45:00,42.93,43.05,42.93,43.02,8000.0,31.0249,31.1116,31.0249,31.0899,8000.0
2009-09-30 12:50:00,43.03,43.13,43.0,43.1,8000.0,31.0972,31.1694,31.0755,31.1478,8000.0
2009-09-30 12:55:00,43.08,43.14,43.08,43.12,7900.0,31.1333,31.1767,31.1333,31.1622,7900.0
2009-09-30 13:00:00,43.15,43.37,43.15,43.36,21000.0,31.1839,31.3429,31.1839,31.3357,21000.0
2009-09-30 13:05:00,43.35,43.48,43.3,43.33,13900.0,31.3284,31.4224,31.2923,31.314,13900.0
2009-09-30 13:10:00,43.31,43.34,43.28,43.28,6800.0,31.2995,31.3212,31.2778,31.2778,6800.0
2009-09-30 13:15:00,43.29,43.29,43.17,43.21,3800.0,31.2851,31.2851,31.1983,31.2272,3800.0
2009-09-30 13:20:00,43.18,43.26,43.15,43.25,11900.0,31.2056,31.2634,31.1839,31.2562,11900.0
2009-09-30 13:25:00,43.25,43.27,43.24,43.26,4300.0,31.2562,31.2706,31.2489,31.2634,4300.0
2009-09-30 13:30:00,43.25,43.25,43.16,43.19,11100.0,31.2562,31.2562,31.1911,31.2128,11100.0
2009-09-30 13:35:00,43.17,43.22,43.04,43.06,14900.0,31.1983,31.2345,31.1044,31.1188,14900.0
2009-09-30 13:40:00,43.06,43.07,42.87,42.91,27600.0,31.1188,31.1261,30.9815,31.0104,27600.0
2009-09-30 13:45:00,42.9,42.96,42.89,42.96,2800.0,31.0032,31.0466,30.996,31.0466,2800.0
2009-09-30 13:50:00,42.98,43.1,42.98,43.09,6100.0,31.061,31.1478,31.061,31.1405,6100.0
2009-09-30 13:55:00,43.09,43.09,43.0,43.0,5400.0,31.1405,31.1405,31.0755,31.0755,5400.0
2009-09-30 14:00:00,42.99,43.0,42.91,43.0,8800.0,31.0683,31.0755,31.0104,31.0755,8800.0
2009-09-30 14:05:00,43.0,43.03,43.0,43.03,2900.0,31.0755,31.0972,31.0755,31.0972,2900.0
2009-09-30 14:10:00,43.03,43.06,43.02,43.06,6400.0,31.0972,31.1188,31.0899,31.1188,6400.0
2009-09-30 14:15:00,43.07,43.13,43.06,43.12,7800.0,31.1261,31.1694,31.1188,31.1622,7800.0
2009-09-30 14:20:00,43.11,43.13,43.03,43.05,5900.0,31.155,31.1694,31.0972,31.1116,5900.0
2009-09-30 14:25:00,43.05,43.1,43.03,43.09,4900.0,31.1116,31.1478,31.0972,31.1405,4900.0
2009-09-30 14:30:00,43.08,43.08,42.97,43.05,7600.0,31.1333,31.1333,31.0538,31.1116,7600.0
2009-09-30 14:35:00,43.05,43.13,43.05,43.09,8100.0,31.1116,31.1694,31.1116,31.1405,8100.0
2009-09-30 14:40:00,43.1,43.24,43.09,43.21,10300.0,31.1478,31.2489,31.1405,31.2272,10300.0
2009-09-30 14:45:00,43.2,43.2,43.06,43.06,14400.0,31.22,31.22,31.1188,31.1188,14400.0
2009-09-30 14:50:00,43.06,43.06,42.94,42.94,11200.0,31.1188,31.1188,31.0321,31.0321,11200.0
2009-09-30 14:55:00,42.95,42.96,42.85,42.86,14000.0,31.0393,31.0466,30.9671,30.9743,14000.0
2009-09-30 15:00:00,42.85,42.85,42.62,42.66,28700.0,30.9671,30.9671,30.8009,30.8298,28700.0
2009-09-30 15:05:00,42.67,42.69,42.52,42.58,30700.0,30.837,30.8515,30.7286,30.772,30700.0
2009-09-30 15:10:00,42.59,42.62,42.41,42.43,43400.0,30.7792,30.8009,30.6491,30.6636,43400.0
2009-09-30 15:15:00,42.42,42.6,42.41,42.6,18700.0,30.6563,30.7864,30.6491,30.7864,18700.0
2009-09-30 15:20:00,42.61,42.63,42.47,42.47,16300.0,30.7936,30.8081,30.6925,30.6925,16300.0
2009-09-30 15:25:00,42.47,42.62,42.46,42.48,17100.0,30.6925,30.8009,30.6852,30.6997,17100.0
2009-09-30 15:30:00,42.47,42.6,42.44,42.57,52200.0,30.6925,30.7864,30.6708,30.7647,52200.0
2009-09-30 15:35:00,42.57,42.58,42.42,42.48,44700.0,30.7647,30.772,30.6563,30.6997,44700.0
2009-09-30 15:40:00,42.5,42.57,42.43,42.57,39500.0,30.7141,30.7647,30.6636,30.7647,39500.0
2009-09-30 15:45:00,42.57,42.69,42.48,42.68,41800.0,30.7647,30.8515,30.6997,30.8442,41800.0
2009-09-30 15:50:00,42.69,42.79,42.67,42.71,57000.0,30.8515,30.9237,30.837,30.8659,57000.0
2009-09-30 15:55:00,42.71,42.76,42.55,42.56,88100.0,30.8659,30.902,30.7503,30.7575,88100.0
2009-10-01 09:30:00,42.43,42.64,42.31,42.39,23700.0,30.6636,30.8153,30.5768,30.6346,23700.0
2009-10-01 09:35:00,42.36,42.4,41.92,42.15,16400.0,30.613,30.6419,30.295,30.4612,16400.0
2009-10-01 09:40:00,42.07,42.18,41.97,42.03,16500.0,30.4034,30.4829,30.3311,30.3745,16500.0
2009-10-01 09:45:00,42.0,42.15,41.95,42.13,18000.0,30.3528,30.4612,30.3167,30.4467,18000.0
2009-10-01 09:50:00,42.13,42.13,41.88,41.97,17900.0,30.4467,30.4467,30.2661,30.3311,17900.0
2009-10-01 09:55:00,41.93,42.05,41.87,42.05,7000.0,30.3022,30.3889,30.2588,30.3889,7000.0
2009-10-01 10:00:00,42.06,42.13,41.62,41.7,41800.0,30.3962,30.4467,30.0782,30.136,41800.0
2009-10-01 10:05:00,41.7,41.73,41.41,41.47,43800.0,30.136,30.1577,29.9264,29.9698,43800.0
2009-10-01 10:10:00,41.47,41.55,41.43,41.51,15000.0,29.9698,30.0276,29.9409,29.9987,15000.0
2009-10-01 10:15:00,41.51,41.62,41.42,41.59,15300.0,29.9987,30.0782,29.9336,30.0565,15300.0
2009-10-01 10:20:00,41.59,41.7,41.52,41.61,21200.0,30.0565,30.136,30.0059,30.071,21200.0
2009-10-01 10:25:00,41.6,41.63,41.49,41.5,10800.0,30.0637,30.0854,29.9842,29.9915,10800.0
2009-10-01 10:30:00,41.48,41.6,41.44,41.6,7600.0,29.977,30.0637,29.9481,30.0637,7600.0
2009-10-01 10:35:00,41.6,41.79,41.6,41.7,12200.0,30.0637,30.201,30.0637,30.136,12200.0
2009-10-01 10:40:00,41.68,41.8,41.67,41.71,6700.0,30.1215,30.2083,30.1143,30.1432,6700.0
2009-10-01 10:45:00,41.71,41.73,41.56,41.63,12100.0,30.1432,30.1577,30.0348,30.0854,12100.0
2009-10-01 10:50:00,41.64,41.7,41.58,41.7,7600.0,30.0926,30.136,30.0493,30.136,7600.0
2009-10-01 10:55:00,41.75,41.83,41.65,41.72,12200.0,30.1721,30.2299,30.0999,30.1504,12200.0
2009-10-01 11:00:00,41.72,41.73,41.56,41.59,20900.0,30.1504,30.1577,30.0348,30.0565,20900.0
2009-10-01 11:05:00,41.6,41.62,41.46,41.46,9900.0,30.0637,30.0782,29.9625,29.9625,9900.0
2009-10-01 11:10:00,41.48,41.55,41.46,41.55,11500.0,29.977,30.0276,29.9625,30.0276,11500.0
2009-10-01 11:15:00,41.56,41.59,41.48,41.55,11700.0,30.0348,30.0565,29.977,30.0276,11700.0
2009-10-01 11:20:00,41.54,41.58,41.45,41.46,7800.0,30.0204,30.0493,29.9553,29.9625,7800.0
2009-10-01 11:25:00,41.47,41.5,41.3,41.34,12500.0,29.9698,29.9915,29.8469,29.8758,12500.0
2009-10-01 11:30:00,41.34,41.36,41.29,41.29,8600.0,29.8758,29.8903,29.8397,29.8397,8600.0
2009-10-01 11:35:00,41.3,41.31,41.13,41.13,15500.0,29.8469,29.8541,29.7241,29.7241,15500.0
2009-10-01 11:40:00,41.13,41.19,41.09,41.1,36000.0,29.7241,29.7674,29.6952,29.7024,36000.0
2009-10-01 11:45:00,41.12,41.15,41.11,41.13,13200.0,29.7168,29.7385,29.7096,29.7241,13200.0
2009-10-01 11:50:00,41.13,41.17,41.13,41.15,6400.0,29.7241,29.753,29.7241,29.7385,6400.0
2009-10-01 11:55:00,41.15,41.16,41.08,41.15,22800.0,29.7385,29.7457,29.6879,29.7385,22800.0
2009-10-01 12:00:00,41.15,41.17,41.11,41.11,6700.0,29.7385,29.753,29.7096,29.7096,6700.0
2009-10-01 12:05:00,41.11,41.17,41.06,41.17,16400.0,29.7096,29.753,29.6735,29.753,16400.0
2009-10-01 12:10:00,41.18,41.33,41.17,41.3,19600.0,29.7602,29.8686,29.753,29.8469,19600.0
2009-10-01 12:15:00,41.33,41.34,41.27,41.32,12900.0,29.8686,29.8758,29.8252,29.8614,12900.0
2009-10-01 12:20:00,41.35,41.4,41.33,41.39,7300.0,29.8831,29.9192,29.8686,29.912,7300.0
2009-10-01 12:25:00,41.39,41.39,41.31,41.32,6400.0,29.912,29.912,29.8541,29.8614,6400.0
2009-10-01 12:30:00,41.34,41.38,41.33,41.38,4500.0,29.8758,29.9047,29.8686,29.9047,4500.0
2009-10-01 12:35:00,41.39,41.4,41.34,41.34,6400.0,29.912,29.9192,29.8758,29.8758,6400.0
2009-10-01 12:40:00,41.35,41.38,41.34,41.35,3400.0,29.8831,29.9047,29.8758,29.8831,3400.0
2009-10-01 12:45:00,41.35,41.35,41.3,41.32,6200.0,29.8831,29.8831,29.8469,29.8614,6200.0
2009-10-01 12:50:00,41.34,41.41,41.32,41.41,7500.0,29.8758,29.9264,29.8614,29.9264,7500.0
2009-10-01 12:55:00,41.4,41.41,41.33,41.34,5800.0,29.9192,29.9264,29.8686,29.8758,5800.0
2009-10-01 13:00:00,41.34,41.37,41.3,41.32,9900.0,29.8758,29.8975,29.8469,29.8614,9900.0
2009-10-01 13:05:00,41.32,41.38,41.28,41.28,6300.0,29.8614,29.9047,29.8325,29.8325,6300.0
2009-10-01 13:10:00,41.27,41.3,41.19,41.28,7900.0,29.8252,29.8469,29.7674,29.8325,7900.0
2009-10-01 13:15:00,41.3,41.32,41.24,41.24,8100.0,29.8469,29.8614,29.8036,29.8036,8100.0
2009-10-01 13:20:00,41.21,41.32,41.15,41.2,14100.0,29.7819,29.8614,29.7385,29.7747,14100.0
2009-10-01 13:25:00,41.22,41.29,41.2,41.29,6600.0,29.7891,29.8397,29.7747,29.8397,6600.0
2009-10-01 13:30:00,41.3,41.33,41.28,41.32,15100.0,29.8469,29.8686,29.8325,29.8614,15100.0
2009-10-01 13:35:00,41.32,41.41,41.32,41.37,17600.0,29.8614,29.9264,29.8614,29.8975,17600.0
2009-10-01 13:40:00,41.38,41.5,41.37,41.48,12800.0,29.9047,29.9915,29.8975,29.977,12800.0
2009-10-01 13:45:00,41.47,41.52,41.47,41.51,8200.0,29.9698,30.0059,29.9698,29.9987,8200.0
2009-10-01 13:50:00,41.5,41.51,41.49,41.51,6200.0,29.9915,29.9987,29.9842,29.9987,6200.0
2009-10-01 13:55:00,41.49,41.5,41.41,41.46,6100.0,29.9842,29.9915,29.9264,29.9625,6100.0
2009-10-01 14:00:00,41.46,41.47,41.42,41.44,6600.0,29.9625,29.9698,29.9336,29.9481,6600.0
2009-10-01 14:05:00,41.44,41.6,41.41,41.6,13300.0,29.9481,30.0637,29.9264,30.0637,13300.0
2009-10-01 14:10:00,41.58,41.65,41.56,41.65,12100.0,30.0493,30.0999,30.0348,30.0999,12100.0
2009-10-01 14:15:00,41.65,41.65,41.58,41.58,15000.0,30.0999,30.0999,30.0493,30.0493,15000.0
2009-10-01 14:20:00,41.58,41.58,41.54,41.54,7700.0,30.0493,30.0493,30.0204,30.0204,7700.0
2009-10-01 14:25:00,41.53,41.64,41.51,41.6,10800.0,30.0131,30.0926,29.9987,30.0637,10800.0
2009-10-01 14:30:00,41.6,41.62,41.54,41.56,12200.0,30.0637,30.0782,30.0204,30.0348,12200.0
2009-10-01 14:35:00,41.55,41.59,41.55,41.55,9400.0,30.0276,30.0565,30.0276,30.0276,9400.0
2009-10-01 14:40:00,41.53,41.56,41.46,41.5,12300.0,30.0131,30.0348,29.9625,29.9915,12300.0
2009-10-01 14:45:00,41.5,41.52,41.48,41.5,3700.0,29.9915,30.0059,29.977,29.9915,3700.0
2009-10-01 14:50:00,41.51,41.57,41.51,41.54,9100.0,29.9987,30.042,29.9987,30.0204,9100.0
2009-10-01 14:55:00,41.53,41.56,41.49,41.49,6300.0,30.0131,30.0348,29.9842,29.9842,6300.0
2009-10-01 15:00:00,41.5,41.5,41.45,41.45,7500.0,29.9915,29.9915,29.9553,29.9553,7500.0
2009-10-01 15:05:00,41.45,41.5,41.44,41.45,9800.0,29.9553,29.9915,29.9481,29.9553,9800.0
2009-10-01 15:10:00,41.47,41.53,41.45,41.51,11100.0,29.9698,30.0131,29.9553,29.9987,11100.0
2009-10-01 15:15:00,41.52,41.55,41.51,41.51,7800.0,30.0059,30.0276,29.9987,29.9987,7800.0
2009-10-01 15:20:00,41.51,41.53,41.43,41.53,19600.0,29.9987,30.0131,29.9409,30.0131,19600.0
2009-10-01 15:25:00,41.51,41.51,41.43,41.44,10200.0,29.9987,29.9987,29.9409,29.9481,10200.0
2009-10-01 15:30:00,41.44,41.51,41.42,41.44,16900.0,29.9481,29.9987,29.9336,29.9481,16900.0
2009-10-01 15:35:00,41.42,41.44,41.39,41.4,10700.0,29.9336,29.9481,29.912,29.9192,10700.0
2009-10-01 15:40:00,41.39,41.5,41.36,41.38,25400.0,29.912,29.9915,29.8903,29.9047,25400.0
2009-10-01 15:45:00,41.38,41.4,41.34,41.36,19900.0,29.9047,29.9192,29.8758,29.8903,19900.0
2009-10-01 15:50:00,41.36,41.37,41.11,41.11,48900.0,29.8903,29.8975,29.7096,29.7096,48900.0
2009-10-01 15:55:00,41.11,41.2,41.11,41.13,85500.0,29.7096,29.7747,29.7096,29.7241,85500.0
2009-10-02 09:30:00,40.48,40.57,40.18,40.35,26500.0,29.2543,29.3194,29.0375,29.1604,26500.0
2009-10-02 09:35:00,40.4,40.61,40.4,40.44,19700.0,29.1965,29.3483,29.1965,29.2254,19700.0
2009-10-02 09:40:00,40.46,40.5,40.32,40.47,9100.0,29.2399,29.2688,29.1387,29.2471,9100.0
2009-10-02 09:45:00,40.47,40.63,40.47,40.6,24700.0,29.2471,29.3627,29.2471,29.341,24700.0
2009-10-02 09:50:00,40.58,40.82,40.58,40.68,16900.0,29.3266,29.5,29.3266,29.3989,16900.0
2009-10-02 09:55:00,40.66,40.71,40.58,40.58,7200.0,29.3844,29.4205,29.3266,29.3266,7200.0
2009-10-02 10:00:00,40.52,40.87,40.48,40.83,21800.0,29.2832,29.5362,29.2543,29.5073,21800.0
2009-10-02 10:05:00,40.83,40.89,40.71,40.72,19000.0,29.5073,29.5506,29.4205,29.4278,19000.0
2009-10-02 10:10:00,40.72,40.92,40.69,40.8,31000.0,29.4278,29.5723,29.4061,29.4856,31000.0
2009-10-02 10:15:00,40.83,40.95,40.67,40.7,19600.0,29.5073,29.594,29.3916,29.4133,19600.0
2009-10-02 10:20:00,40.71,41.03,40.71,40.96,22100.0,29.4205,29.6518,29.4205,29.6012,22100.0
2009-10-02 10:25:00,40.95,41.03,40.95,41.0,22100.0,29.594,29.6518,29.594,29.6301,22100.0
2009-10-02 10:30:00,40.97,41.05,40.84,41.04,28200.0,29.6084,29.6662,29.5145,29.659,28200.0
2009-10-02 10:35:00,41.04,41.14,41.01,41.04,20500.0,29.659,29.7313,29.6373,29.659,20500.0
2009-10-02 10:40:00,41.03,41.03,40.9,41.0,15500.0,29.6518,29.6518,29.5578,29.6301,15500.0
2009-10-02 10:45:00,41.0,41.0,40.75,40.77,10400.0,29.6301,29.6301,29.4494,29.4639,10400.0
2009-10-02 10:50:00,40.77,40.82,40.61,40.64,17900.0,29.4639,29.5,29.3483,29.3699,17900.0
2009-10-02 10:55:00,40.64,40.67,40.57,40.57,27300.0,29.3699,29.3916,29.3194,29.3194,27300.0
2009-10-02 11:00:00,40.57,40.62,40.52,40.56,24700.0,29.3194,29.3555,29.2832,29.3121,24700.0
2009-10-02 11:05:00,40.56,40.67,40.54,40.56,9600.0,29.3121,29.3916,29.2977,29.3121,9600.0
2009-10-02 11:10:00,40.56,40.61,40.53,40.54,8000.0,29.3121,29.3483,29.2905,29.2977,8000.0
2009-10-02 11:15:00,40.54,40.67,40.54,40.62,12000.0,29.2977,29.3916,29.2977,29.3555,12000.0
2009-10-02 11:20:00,40.63,40.71,40.58,40.67,10700.0,29.3627,29.4205,29.3266,29.3916,10700.0
2009-10-02 11:25:00,40.68,40.72,40.62,40.64,10400.0,29.3989,29.4278,29.3555,29.3699,10400.0
2009-10-02 11:30:00,40.67,40.81,40.67,40.7,15800.0,29.3916,29.4928,29.3916,29.4133,15800.0
2009-10-02 11:35:00,40.69,40.75,40.64,40.73,23300.0,29.4061,29.4494,29.3699,29.435,23300.0
2009-10-02 11:40:00,40.73,40.73,40.56,40.71,25800.0,29.435,29.435,29.3121,29.4205,25800.0
2009-10-02 11:45:00,40.71,40.77,40.64,40.77,8600.0,29.4205,29.4639,29.3699,29.4639,8600.0
2009-10-02 11:50:00,40.79,40.83,40.76,40.77,6400.0,29.4783,29.5073,29.4567,29.4639,6400.0
2009-10-02 11:55:00,40.78,40.78,40.66,40.71,17000.0,29.4711,29.4711,29.3844,29.4205,17000.0
2009-10-02 12:00:00,40.71,40.82,40.71,40.81,8700.0,29.4205,29.5,29.4205,29.4928,8700.0
2009-10-02 12:05:00,40.81,40.97,40.78,40.87,22100.0,29.4928,29.6084,29.4711,29.5362,22100.0
2009-10-02 12:10:00,40.86,40.94,40.81,40.83,12700.0,29.5289,29.5868,29.4928,29.5073,12700.0
2009-10-02 12:15:00,40.85,40.97,40.85,40.93,12400.0,29.5217,29.6084,29.5217,29.5795,12400.0
2009-10-02 12:20:00,40.92,40.98,40.9,40.96,9000.0,29.5723,29.6157,29.5578,29.6012,9000.0
2009-10-02 12:25:00,40.96,40.98,40.92,40.98,15100.0,29.6012,29.6157,29.5723,29.6157,15100.0
2009-10-02 12:30:00,40.98,41.0,40.94,40.99,11200.0,29.6157,29.6301,29.5868,29.6229,11200.0
2009-10-02 12:35:00,40.96,40.96,40.91,40.91,3800.0,29.6012,29.6012,29.5651,29.5651,3800.0
2009-10-02 12:40:00,40.95,41.0,40.78,40.82,13200.0,29.594,29.6301,29.4711,29.5,13200.0
2009-10-02 12:45:00,40.81,40.9,40.76,40.88,7500.0,29.4928,29.5578,29.4567,29.5434,7500.0
2009-10-02 12:50:00,40.88,40.94,40.87,40.89,9000.0,29.5434,29.5868,29.5362,29.5506,9000.0
2009-10-02 12:55:00,40.92,41.02,40.88,41.01,14900.0,29.5723,29.6446,29.5434,29.6373,14900.0
2009-10-02 13:00:00,41.01,41.05,40.98,41.0,12600.0,29.6373,29.6662,29.6157,29.6301,12600.0
2009-10-02 13:05:00,41.0,41.02,41.0,41.02,5300.0,29.6301,29.6446,29.6301,29.6446,5300.0
2009-10-02 13:10:00,41.0,41.1,40.99,41.06,10900.0,29.6301,29.7024,29.6229,29.6735,10900.0
2009-10-02 13:15:00,41.06,41.06,40.98,41.06,11900.0,29.6735,29.6735,29.6157,29.6735,11900.0
2009-10-02 13:20:00,41.05,41.05,41.03,41.05,4500.0,29.6662,29.6662,29.6518,29.6662,4500.0
2009-10-02 13:25:00,41.05,41.1,41.05,41.08,5400.0,29.6662,29.7024,29.6662,29.6879,5400.0
2009-10-02 13:30:00,41.09,41.12,41.07,41.09,8100.0,29.6952,29.7168,29.6807,29.6952,8100.0
2009-10-02 13:35:00,41.09,41.09,41.02,41.03,8400.0,29.6952,29.6952,29.6446,29.6518,8400.0
2009-10-02 13:40:00,41.02,41.12,41.01,41.12,17600.0,29.6446,29.7168,29.6373,29.7168,17600.0
2009-10-02 13:45:00,41.12,41.14,41.08,41.13,13500.0,29.7168,29.7313,29.6879,29.7241,13500.0
2009-10-02 13:50:00,41.12,41.17,41.05,41.07,18400.0,29.7168,29.753,29.6662,29.6807,18400.0
2009-10-02 13:55:00,41.05,41.05,40.93,40.93,18600.0,29.6662,29.6662,29.5795,29.5795,18600.0
2009-10-02 14:00:00,40.92,40.93,40.84,40.91,19700.0,29.5723,29.5795,29.5145,29.5651,19700.0
2009-10-02 14:05:00,40.92,41.0,40.92,40.99,7300.0,29.5723,29.6301,29.5723,29.6229,7300.0
2009-10-02 14:10:00,40.99,40.99,40.97,40.98,11000.0,29.6229,29.6229,29.6084,29.6157,11000.0
2009-10-02 14:15:00,40.99,41.13,40.98,41.13,11600.0,29.6229,29.7241,29.6157,29.7241,11600.0
2009-10-02 14:20:00,41.13,41.16,41.07,41.07,43600.0,29.7241,29.7457,29.6807,29.6807,43600.0
2009-10-02 14:25:00,41.07,41.14,41.07,41.13,6800.0,29.6807,29.7313,29.6807,29.7241,6800.0
2009-10-02 14:30:00,41.13,41.22,41.13,41.2,12900.0,29.7241,29.7891,29.7241,29.7747,12900.0
2009-10-02 14:35:00,41.21,41.21,41.17,41.19,12200.0,29.7819,29.7819,29.753,29.7674,12200.0
2009-10-02 14:40:00,41.19,41.19,41.13,41.15,14900.0,29.7674,29.7674,29.7241,29.7385,14900.0
2009-10-02 14:45:00,41.15,41.16,41.13,41.15,10600.0,29.7385,29.7457,29.7241,29.7385,10600.0
2009-10-02 14:50:00,41.14,41.23,41.12,41.19,10100.0,29.7313,29.7963,29.7168,29.7674,10100.0
2009-10-02 14:55:00,41.19,41.23,41.17,41.19,23800.0,29.7674,29.7963,29.753,29.7674,23800.0
2009-10-02 15:00:00,41.18,41.19,41.07,41.13,15600.0,29.7602,29.7674,29.6807,29.7241,15600.0
2009-10-02 15:05:00,41.12,41.17,41.1,41.14,14200.0,29.7168,29.753,29.7024,29.7313,14200.0
2009-10-02 15:10:00,41.14,41.15,41.1,41.12,8600.0,29.7313,29.7385,29.7024,29.7168,8600.0
2009-10-02 15:15:00,41.12,41.13,41.0,41.01,12800.0,29.7168,29.7241,29.6301,29.6373,12800.0
2009-10-02 15:20:00,41.02,41.03,40.96,40.96,23000.0,29.6446,29.6518,29.6012,29.6012,23000.0
2009-10-02 15:25:00,40.96,40.99,40.92,40.92,8600.0,29.6012,29.6229,29.5723,29.5723,8600.0
2009-10-02 15:30:00,40.93,40.95,40.89,40.91,45400.0,29.5795,29.594,29.5506,29.5651,45400.0
2009-10-02 15:35:00,40.9,40.91,40.85,40.86,33400.0,29.5578,29.5651,29.5217,29.5289,33400.0
2009-10-02 15:40:00,40.86,40.88,40.83,40.85,16900.0,29.5289,29.5434,29.5073,29.5217,16900.0
2009-10-02 15:45:00,40.84,40.93,40.83,40.88,37100.0,29.5145,29.5795,29.5073,29.5434,37100.0
2009-10-02 15:50:00,40.87,40.87,40.69,40.84,29500.0,29.5362,29.5362,29.4061,29.5145,29500.0
2009-10-02 15:55:00,40.82,40.83,40.75,40.75,83000.0,29.5,29.5073,29.4494,29.4494,83000.0
2009-10-05 09:30:00,40.91,40.91,40.81,40.84,9200.0,29.5651,29.5651,29.4928,29.5145,9200.0
2009-10-05 09:35:00,40.86,40.91,40.7,40.91,18100.0,29.5289,29.5651,29.4133,29.5651,18100.0
2009-10-05 09:40:00,40.94,41.25,40.88,41.22,16400.0,29.5868,29.8108,29.5434,29.7891,16400.0
2009-10-05 09:45:00,41.19,41.25,41.16,41.16,12000.0,29.7674,29.8108,29.7457,29.7457,12000.0
2009-10-05 09:50:00,41.16,41.22,41.13,41.21,10700.0,29.7457,29.7891,29.7241,29.7819,10700.0
2009-10-05 09:55:00,41.23,41.3,41.07,41.09,21900.0,29.7963,29.8469,29.6807,29.6952,21900.0
2009-10-05 10:00:00,41.13,41.4,41.02,41.03,22700.0,29.7241,29.9192,29.6446,29.6518,22700.0
2009-10-05 10:05:00,41.03,41.07,40.69,40.72,25400.0,29.6518,29.6807,29.4061,29.4278,25400.0
2009-10-05 10:10:00,40.71,40.76,40.63,40.7,47000.0,29.4205,29.4567,29.3627,29.4133,47000.0
2009-10-05 10:15:00,40.71,40.78,40.58,40.78,13500.0,29.4205,29.4711,29.3266,29.4711,13500.0
2009-10-05 10:20:00,40.8,40.89,40.8,40.87,15900.0,29.4856,29.5506,29.4856,29.5362,15900.0
2009-10-05 10:25:00,40.88,40.9,40.74,40.89,13700.0,29.5434,29.5578,29.4422,29.5506,13700.0
2009-10-05 10:30:00,40.9,40.92,40.79,40.8,26800.0,29.5578,29.5723,29.4783,29.4856,26800.0
2009-10-05 10:35:00,40.79,40.98,40.73,40.95,11800.0,29.4783,29.6157,29.435,29.594,11800.0
2009-10-05 10:40:00,40.96,40.98,40.89,40.96,7400.0,29.6012,29.6157,29.5506,29.6012,7400.0
2009-10-05 10:45:00,40.96,40.99,40.88,40.92,9800.0,29.6012,29.6229,29.5434,29.5723,9800.0
2009-10-05 10:50:00,40.93,40.93,40.86,40.89,5500.0,29.5795,29.5795,29.5289,29.5506,5500.0
2009-10-05 10:55:00,40.91,41.1,40.91,41.09,8300.0,29.5651,29.7024,29.5651,29.6952,8300.0
2009-10-05 11:00:00,41.09,41.14,40.98,41.05,10900.0,29.6952,29.7313,29.6157,29.6662,10900.0
2009-10-05 11:05:00,41.04,41.18,41.0,41.0,22600.0,29.659,29.7602,29.6301,29.6301,22600.0
2009-10-05 11:10:00,40.99,41.07,40.97,41.04,9500.0,29.6229,29.6807,29.6084,29.659,9500.0
2009-10-05 11:15:00,41.02,41.03,40.9,40.98,6500.0,29.6446,29.6518,29.5578,29.6157,6500.0
2009-10-05 11:20:00,41.0,41.01,40.95,41.0,3300.0,29.6301,29.6373,29.594,29.6301,3300.0
2009-10-05 11:25:00,40.98,41.01,40.91,41.0,5600.0,29.6157,29.6373,29.5651,29.6301,5600.0
2009-10-05 11:30:00,40.96,41.05,40.92,40.92,10600.0,29.6012,29.6662,29.5723,29.5723,10600.0
2009-10-05 11:35:00,40.91,40.92,40.79,40.79,5000.0,29.5651,29.5723,29.4783,29.4783,5000.0
2009-10-05 11:40:00,40.81,40.93,40.81,40.91,3200.0,29.4928,29.5795,29.4928,29.5651,3200.0
2009-10-05 11:45:00,40.91,40.95,40.89,40.95,2700.0,29.5651,29.594,29.5506,29.594,2700.0
2009-10-05 11:50:00,40.96,41.12,40.96,41.02,13500.0,29.6012,29.7168,29.6012,29.6446,13500.0
2009-10-05 11:55:00,41.04,41.12,41.03,41.06,3800.0,29.659,29.7168,29.6518,29.6735,3800.0
2009-10-05 12:00:00,41.05,41.08,41.02,41.06,6300.0,29.6662,29.6879,29.6446,29.6735,6300.0
2009-10-05 12:05:00,41.05,41.09,41.04,41.06,4100.0,29.6662,29.6952,29.659,29.6735,4100.0
2009-10-05 12:10:00,41.05,41.06,41.01,41.06,6700.0,29.6662,29.6735,29.6373,29.6735,6700.0
2009-10-05 12:15:00,41.06,41.12,41.06,41.12,7900.0,29.6735,29.7168,29.6735,29.7168,7900.0
2009-10-05 12:20:00,41.12,41.17,41.12,41.17,4600.0,29.7168,29.753,29.7168,29.753,4600.0
2009-10-05 12:25:00,41.17,41.18,41.08,41.09,7600.0,29.753,29.7602,29.6879,29.6952,7600.0
2009-10-05 12:30:00,41.09,41.12,41.07,41.1,8600.0,29.6952,29.7168,29.6807,29.7024,8600.0
2009-10-05 12:35:00,41.13,41.13,41.08,41.08,3400.0,29.7241,29.7241,29.6879,29.6879,3400.0
2009-10-05 12:40:00,41.06,41.23,41.06,41.21,19100.0,29.6735,29.7963,29.6735,29.7819,19100.0
2009-10-05 12:45:00,41.21,41.28,41.2,41.27,6800.0,29.7819,29.8325,29.7747,29.8252,6800.0
2009-10-05 12:50:00,41.26,41.26,41.2,41.26,1800.0,29.818,29.818,29.7747,29.818,1800.0
2009-10-05 12:55:00,41.26,41.27,41.23,41.26,3900.0,29.818,29.8252,29.7963,29.818,3900.0
2009-10-05 13:00:00,41.26,41.33,41.25,41.31,9800.0,29.818,29.8686,29.8108,29.8541,9800.0
2009-10-05 13:05:00,41.32,41.32,41.3,41.32,2600.0,29.8614,29.8614,29.8469,29.8614,2600.0
2009-10-05 13:10:00,41.31,41.32,41.23,41.28,5000.0,29.8541,29.8614,29.7963,29.8325,5000.0
2009-10-05 13:15:00,41.28,41.28,41.2,41.23,8700.0,29.8325,29.8325,29.7747,29.7963,8700.0
2009-10-05 13:20:00,41.23,41.27,41.2,41.2,4600.0,29.7963,29.8252,29.7747,29.7747,4600.0
2009-10-05 13:25:00,41.22,41.28,41.21,41.28,7800.0,29.7891,29.8325,29.7819,29.8325,7800.0
2009-10-05 13:30:00,41.27,41.28,41.2,41.21,7800.0,29.8252,29.8325,29.7747,29.7819,7800.0
2009-10-05 13:35:00,41.2,41.22,41.19,41.21,3000.0,29.7747,29.7891,29.7674,29.7819,3000.0
2009-10-05 13:40:00,41.2,41.24,41.19,41.21,5200.0,29.7747,29.8036,29.7674,29.7819,5200.0
2009-10-05 13:45:00,41.2,41.24,41.16,41.22,4400.0,29.7747,29.8036,29.7457,29.7891,4400.0
2009-10-05 13:50:00,41.23,41.27,41.22,41.27,4400.0,29.7963,29.8252,29.7891,29.8252,4400.0
2009-10-05 13:55:00,41.27,41.28,41.22,41.22,2700.0,29.8252,29.8325,29.7891,29.7891,2700.0
2009-10-05 14:00:00,41.24,41.3,41.24,41.3,4600.0,29.8036,29.8469,29.8036,29.8469,4600.0
2009-10-05 14:05:00,41.3,41.32,41.24,41.25,7300.0,29.8469,29.8614,29.8036,29.8108,7300.0
2009-10-05 14:10:00,41.26,41.27,41.24,41.25,5000.0,29.818,29.8252,29.8036,29.8108,5000.0
2009-10-05 14:15:00,41.27,41.31,41.2,41.2,7800.0,29.8252,29.8541,29.7747,29.7747,7800.0
2009-10-05 14:20:00,41.21,41.25,41.17,41.2,6600.0,29.7819,29.8108,29.753,29.7747,6600.0
2009-10-05 14:25:00,41.2,41.22,41.16,41.19,9500.0,29.7747,29.7891,29.7457,29.7674,9500.0
2009-10-05 14:30:00,41.2,41.3,41.19,41.3,6800.0,29.7747,29.8469,29.7674,29.8469,6800.0
2009-10-05 14:35:00,41.29,41.33,41.28,41.33,6800.0,29.8397,29.8686,29.8325,29.8686,6800.0
2009-10-05 14:40:00,41.33,41.4,41.32,41.39,8000.0,29.8686,29.9192,29.8614,29.912,8000.0
2009-10-05 14:45:00,41.4,41.45,41.37,41.43,8000.0,29.9192,29.9553,29.8975,29.9409,8000.0
2009-10-05 14:50:00,41.43,41.5,41.43,41.48,6300.0,29.9409,29.9915,29.9409,29.977,6300.0
2009-10-05 14:55:00,41.5,41.54,41.41,41.44,10300.0,29.9915,30.0204,29.9264,29.9481,10300.0
2009-10-05 15:00:00,41.44,41.48,41.42,41.47,13600.0,29.9481,29.977,29.9336,29.9698,13600.0
2009-10-05 15:05:00,41.45,41.51,41.43,41.5,10400.0,29.9553,29.9987,29.9409,29.9915,10400.0
2009-10-05 15:10:00,41.51,41.54,41.5,41.5,6300.0,29.9987,30.0204,29.9915,29.9915,6300.0
2009-10-05 15:15:00,41.5,41.5,41.42,41.45,11100.0,29.9915,29.9915,29.9336,29.9553,11100.0
2009-10-05 15:20:00,41.45,41.47,41.4,41.41,7600.0,29.9553,29.9698,29.9192,29.9264,7600.0
2009-10-05 15:25:00,41.42,41.44,41.36,41.38,11500.0,29.9336,29.9481,29.8903,29.9047,11500.0
2009-10-05 15:30:00,41.38,41.38,41.3,41.3,20400.0,29.9047,29.9047,29.8469,29.8469,20400.0
2009-10-05 15:35:00,41.31,41.43,41.29,41.37,15100.0,29.8541,29.9409,29.8397,29.8975,15100.0
2009-10-05 15:40:00,41.38,41.39,41.29,41.3,16900.0,29.9047,29.912,29.8397,29.8469,16900.0
2009-10-05 15:45:00,41.3,41.3,41.26,41.3,18700.0,29.8469,29.8469,29.818,29.8469,18700.0
2009-10-05 15:50:00,41.29,41.3,41.18,41.19,82100.0,29.8397,29.8469,29.7602,29.7674,82100.0
2009-10-05 15:55:00,41.2,41.27,41.19,41.27,56300.0,29.7747,29.8252,29.7674,29.8252,56300.0
2009-10-06 09:30:00,41.63,41.84,41.49,41.69,25500.0,30.0854,30.2372,29.9842,30.1288,25500.0
2009-10-06 09:35:00,41.69,41.76,41.51,41.64,32000.0,30.1288,30.1794,29.9987,30.0926,32000.0
2009-10-06 09:40:00,41.59,41.68,41.54,41.61,32800.0,30.0565,30.1215,30.0204,30.071,32800.0
2009-10-06 09:45:00,41.65,41.73,41.56,41.56,16100.0,30.0999,30.1577,30.0348,30.0348,16100.0
2009-10-06 09:50:00,41.55,41.78,41.52,41.78,14700.0,30.0276,30.1938,30.0059,30.1938,14700.0
2009-10-06 09:55:00,41.78,41.9,41.78,41.8,8000.0,30.1938,30.2805,30.1938,30.2083,8000.0
2009-10-06 10:00:00,41.8,41.92,41.8,41.9,15500.0,30.2083,30.295,30.2083,30.2805,15500.0
2009-10-06 10:05:00,41.87,41.96,41.87,41.93,10900.0,30.2588,30.3239,30.2588,30.3022,10900.0
2009-10-06 10:10:00,41.93,41.97,41.92,41.96,8200.0,30.3022,30.3311,30.295,30.3239,8200.0
2009-10-06 10:15:00,41.96,41.96,41.87,41.89,8700.0,30.3239,30.3239,30.2588,30.2733,8700.0
2009-10-06 10:20:00,41.9,42.06,41.89,42.05,14700.0,30.2805,30.3962,30.2733,30.3889,14700.0
2009-10-06 10:25:00,42.05,42.06,41.92,41.98,16800.0,30.3889,30.3962,30.295,30.3383,16800.0
2009-10-06 10:30:00,41.97,42.02,41.93,41.97,31400.0,30.3311,30.3673,30.3022,30.3311,31400.0
2009-10-06 10:35:00,41.99,42.07,41.95,42.07,12800.0,30.3456,30.4034,30.3167,30.4034,12800.0
2009-10-06 10:40:00,42.08,42.24,42.08,42.18,12500.0,30.4106,30.5262,30.4106,30.4829,12500.0
2009-10-06 10:45:00,42.19,42.22,42.17,42.21,9500.0,30.4901,30.5118,30.4757,30.5046,9500.0
2009-10-06 10:50:00,42.18,42.18,42.13,42.17,10000.0,30.4829,30.4829,30.4467,30.4757,10000.0
2009-10-06 10:55:00,42.18,42.22,42.18,42.19,8500.0,30.4829,30.5118,30.4829,30.4901,8500.0
2009-10-06 11:00:00,42.19,42.19,42.06,42.08,9700.0,30.4901,30.4901,30.3962,30.4106,9700.0
2009-10-06 11:05:00,42.08,42.19,42.08,42.15,19400.0,30.4106,30.4901,30.4106,30.4612,19400.0
2009-10-06 11:10:00,42.15,42.2,42.09,42.09,11700.0,30.4612,30.4973,30.4178,30.4178,11700.0
2009-10-06 11:15:00,42.1,42.11,42.04,42.06,10800.0,30.4251,30.4323,30.3817,30.3962,10800.0
2009-10-06 11:20:00,42.07,42.1,42.03,42.03,10700.0,30.4034,30.4251,30.3745,30.3745,10700.0
2009-10-06 11:25:00,42.03,42.08,42.02,42.05,31200.0,30.3745,30.4106,30.3673,30.3889,31200.0
2009-10-06 11:30:00,42.05,42.09,42.05,42.06,21200.0,30.3889,30.4178,30.3889,30.3962,21200.0
2009-10-06 11:35:00,42.05,42.07,42.03,42.07,8700.0,30.3889,30.4034,30.3745,30.4034,8700.0
2009-10-06 11:40:00,42.05,42.07,42.03,42.07,8900.0,30.3889,30.4034,30.3745,30.4034,8900.0
2009-10-06 11:45:00,42.05,42.08,42.03,42.05,12800.0,30.3889,30.4106,30.3745,30.3889,12800.0
2009-10-06 11:50:00,42.05,42.06,41.96,41.96,41900.0,30.3889,30.3962,30.3239,30.3239,41900.0
2009-10-06 11:55:00,41.96,41.97,41.92,41.95,6300.0,30.3239,30.3311,30.295,30.3167,6300.0
2009-10-06 12:00:00,41.94,41.99,41.93,41.98,6700.0,30.3094,30.3456,30.3022,30.3383,6700.0
2009-10-06 12:05:00,41.98,42.05,41.98,42.05,10300.0,30.3383,30.3889,30.3383,30.3889,10300.0
2009-10-06 12:10:00,42.05,42.07,42.05,42.05,1900.0,30.3889,30.4034,30.3889,30.3889,1900.0
2009-10-06 12:15:00,42.06,42.12,42.06,42.12,9800.0,30.3962,30.4395,30.3962,30.4395,9800.0
2009-10-06 12:20:00,42.12,42.17,42.1,42.15,10800.0,30.4395,30.4757,30.4251,30.4612,10800.0
2009-10-06 12:25:00,42.14,42.14,42.08,42.1,5000.0,30.454,30.454,30.4106,30.4251,5000.0
2009-10-06 12:30:00,42.1,42.12,42.1,42.11,5100.0,30.4251,30.4395,30.4251,30.4323,5100.0
2009-10-06 12:35:00,42.1,42.17,42.1,42.15,4200.0,30.4251,30.4757,30.4251,30.4612,4200.0
2009-10-06 12:40:00,42.17,42.19,42.14,42.17,8600.0,30.4757,30.4901,30.454,30.4757,8600.0
2009-10-06 12:45:00,42.17,42.17,42.05,42.05,10900.0,30.4757,30.4757,30.3889,30.3889,10900.0
2009-10-06 12:50:00,42.04,42.06,42.0,42.01,6400.0,30.3817,30.3962,30.3528,30.36,6400.0
2009-10-06 12:55:00,42.04,42.05,42.0,42.0,5800.0,30.3817,30.3889,30.3528,30.3528,5800.0
2009-10-06 13:00:00,42.0,42.0,41.94,41.99,7400.0,30.3528,30.3528,30.3094,30.3456,7400.0
2009-10-06 13:05:00,41.98,42.0,41.87,41.94,11000.0,30.3383,30.3528,30.2588,30.3094,11000.0
2009-10-06 13:10:00,41.94,41.96,41.92,41.94,5000.0,30.3094,30.3239,30.295,30.3094,5000.0
2009-10-06 13:15:00,41.92,42.01,41.91,42.0,15900.0,30.295,30.36,30.2878,30.3528,15900.0
2009-10-06 13:20:00,41.99,42.04,41.99,42.03,6900.0,30.3456,30.3817,30.3456,30.3745,6900.0
2009-10-06 13:25:00,42.01,42.05,42.01,42.02,4600.0,30.36,30.3889,30.36,30.3673,4600.0
2009-10-06 13:30:00,42.01,42.01,41.89,41.99,16900.0,30.36,30.36,30.2733,30.3456,16900.0
2009-10-06 13:35:00,41.97,42.02,41.97,41.99,10200.0,30.3311,30.3673,30.3311,30.3456,10200.0
2009-10-06 13:40:00,41.97,41.97,41.8,41.89,8400.0,30.3311,30.3311,30.2083,30.2733,8400.0
2009-10-06 13:45:00,41.89,41.97,41.89,41.95,20700.0,30.2733,30.3311,30.2733,30.3167,20700.0
2009-10-06 13:50:00,41.95,41.97,41.82,41.84,17100.0,30.3167,30.3311,30.2227,30.2372,17100.0
2009-10-06 13:55:00,41.84,41.92,41.78,41.79,26200.0,30.2372,30.295,30.1938,30.201,26200.0
2009-10-06 14:00:00,41.81,41.81,41.68,41.7,16100.0,30.2155,30.2155,30.1215,30.136,16100.0
2009-10-06 14:05:00,41.69,41.7,41.6,41.66,27000.0,30.1288,30.136,30.0637,30.1071,27000.0
2009-10-06 14:10:00,41.66,41.69,41.57,41.65,17300.0,30.1071,30.1288,30.042,30.0999,17300.0
2009-10-06 14:15:00,41.68,41.68,41.58,41.58,11000.0,30.1215,30.1215,30.0493,30.0493,11000.0
2009-10-06 14:20:00,41.59,41.61,41.39,41.53,15700.0,30.0565,30.071,29.912,30.0131,15700.0
2009-10-06 14:25:00,41.54,41.55,41.47,41.47,12400.0,30.0204,30.0276,29.9698,29.9698,12400.0
2009-10-06 14:30:00,41.47,41.55,41.4,41.53,16100.0,29.9698,30.0276,29.9192,30.0131,16100.0
2009-10-06 14:35:00,41.52,41.58,41.47,41.58,14600.0,30.0059,30.0493,29.9698,30.0493,14600.0
2009-10-06 14:40:00,41.56,41.59,41.52,41.53,10500.0,30.0348,30.0565,30.0059,30.0131,10500.0
2009-10-06 14:45:00,41.53,41.62,41.52,41.58,18100.0,30.0131,30.0782,30.0059,30.0493,18100.0
2009-10-06 14:50:00,41.59,41.63,41.57,41.6,16700.0,30.0565,30.0854,30.042,30.0637,16700.0
2009-10-06 14:55:00,41.6,41.6,41.54,41.55,20300.0,30.0637,30.0637,30.0204,30.0276,20300.0
2009-10-06 15:00:00,41.54,41.54,41.48,41.49,21200.0,30.0204,30.0204,29.977,29.9842,21200.0
2009-10-06 15:05:00,41.49,41.7,41.49,41.68,25000.0,29.9842,30.136,29.9842,30.1215,25000.0
2009-10-06 15:10:00,41.71,41.83,41.71,41.76,23500.0,30.1432,30.2299,30.1432,30.1794,23500.0
2009-10-06 15:15:00,41.76,41.84,41.76,41.79,11500.0,30.1794,30.2372,30.1794,30.201,11500.0
2009-10-06 15:20:00,41.79,41.84,41.73,41.79,16300.0,30.201,30.2372,30.1577,30.201,16300.0
2009-10-06 15:25:00,41.79,41.88,41.79,41.85,19300.0,30.201,30.2661,30.201,30.2444,19300.0
2009-10-06 15:30:00,41.85,41.89,41.83,41.87,15600.0,30.2444,30.2733,30.2299,30.2588,15600.0
2009-10-06 15:35:00,41.87,41.87,41.76,41.82,17600.0,30.2588,30.2588,30.1794,30.2227,17600.0
2009-10-06 15:40:00,41.83,41.83,41.74,41.83,28800.0,30.2299,30.2299,30.1649,30.2299,28800.0
2009-10-06 15:45:00,41.82,41.85,41.75,41.83,33100.0,30.2227,30.2444,30.1721,30.2299,33100.0
2009-10-06 15:50:00,41.83,41.87,41.77,41.83,33600.0,30.2299,30.2588,30.1866,30.2299,33600.0
2009-10-06 15:55:00,41.83,41.84,41.76,41.79,57400.0,30.2299,30.2372,30.1794,30.201,57400.0
2009-10-07 09:30:00,41.78,41.78,41.24,41.33,37900.0,30.1938,30.1938,29.8036,29.8686,37900.0
2009-10-07 09:35:00,41.35,41.71,41.35,41.7,35300.0,29.8831,30.1432,29.8831,30.136,35300.0
2009-10-07 09:40:00,41.71,41.75,41.46,41.51,19500.0,30.1432,30.1721,29.9625,29.9987,19500.0
2009-10-07 09:45:00,41.52,41.57,41.25,41.26,26600.0,30.0059,30.042,29.8108,29.818,26600.0
2009-10-07 09:50:00,41.26,41.41,41.22,41.22,17600.0,29.818,29.9264,29.7891,29.7891,17600.0
2009-10-07 09:55:00,41.22,41.38,41.22,41.28,27600.0,29.7891,29.9047,29.7891,29.8325,27600.0
2009-10-07 10:00:00,41.3,41.3,41.14,41.19,40600.0,29.8469,29.8469,29.7313,29.7674,40600.0
2009-10-07 10:05:00,41.18,41.21,41.1,41.21,21500.0,29.7602,29.7819,29.7024,29.7819,21500.0
2009-10-07 10:10:00,41.21,41.24,41.16,41.21,23200.0,29.7819,29.8036,29.7457,29.7819,23200.0
2009-10-07 10:15:00,41.23,41.35,41.23,41.34,14200.0,29.7963,29.8831,29.7963,29.8758,14200.0
2009-10-07 10:20:00,41.35,41.41,41.34,41.36,13900.0,29.8831,29.9264,29.8758,29.8903,13900.0
2009-10-07 10:25:00,41.35,41.37,41.14,41.17,24400.0,29.8831,29.8975,29.7313,29.753,24400.0
2009-10-07 10:30:00,41.17,41.17,40.92,41.01,38700.0,29.753,29.753,29.5723,29.6373,38700.0
2009-10-07 10:35:00,41.03,41.08,40.92,41.01,30800.0,29.6518,29.6879,29.5723,29.6373,30800.0
2009-10-07 10:40:00,41.02,41.11,40.97,41.05,18000.0,29.6446,29.7096,29.6084,29.6662,18000.0
2009-10-07 10:45:00,41.06,41.07,40.98,40.99,7200.0,29.6735,29.6807,29.6157,29.6229,7200.0
2009-10-07 10:50:00,41.0,41.17,40.97,41.17,9100.0,29.6301,29.753,29.6084,29.753,9100.0
2009-10-07 10:55:00,41.18,41.19,41.07,41.08,7500.0,29.7602,29.7674,29.6807,29.6879,7500.0
2009-10-07 11:00:00,41.08,41.3,41.08,41.22,25600.0,29.6879,29.8469,29.6879,29.7891,25600.0
2009-10-07 11:05:00,41.22,41.27,41.19,41.23,11800.0,29.7891,29.8252,29.7674,29.7963,11800.0
2009-10-07 11:10:00,41.24,41.26,41.1,41.1,12300.0,29.8036,29.818,29.7024,29.7024,12300.0
2009-10-07 11:15:00,41.11,41.15,41.07,41.09,6500.0,29.7096,29.7385,29.6807,29.6952,6500.0
2009-10-07 11:20:00,41.1,41.17,41.09,41.15,8200.0,29.7024,29.753,29.6952,29.7385,8200.0
2009-10-07 11:25:00,41.15,41.17,41.1,41.11,6200.0,29.7385,29.753,29.7024,29.7096,6200.0
2009-10-07 11:30:00,41.11,41.13,41.0,41.04,9800.0,29.7096,29.7241,29.6301,29.659,9800.0
2009-10-07 11:35:00,41.04,41.06,41.0,41.02,20400.0,29.659,29.6735,29.6301,29.6446,20400.0
2009-10-07 11:40:00,41.02,41.05,41.0,41.02,11500.0,29.6446,29.6662,29.6301,29.6446,11500.0
2009-10-07 11:45:00,41.02,41.06,41.0,41.02,13900.0,29.6446,29.6735,29.6301,29.6446,13900.0
2009-10-07 11:50:00,41.01,41.05,41.0,41.0,20500.0,29.6373,29.6662,29.6301,29.6301,20500.0
2009-10-07 11:55:00,41.01,41.02,41.0,41.0,33300.0,29.6373,29.6446,29.6301,29.6301,33300.0
2009-10-07 12:00:00,41.01,41.12,41.01,41.12,12200.0,29.6373,29.7168,29.6373,29.7168,12200.0
2009-10-07 12:05:00,41.1,41.16,41.1,41.16,6600.0,29.7024,29.7457,29.7024,29.7457,6600.0
2009-10-07 12:10:00,41.15,41.18,41.09,41.15,9500.0,29.7385,29.7602,29.6952,29.7385,9500.0
2009-10-07 12:15:00,41.17,41.25,41.16,41.24,12400.0,29.753,29.8108,29.7457,29.8036,12400.0
2009-10-07 12:20:00,41.25,41.26,41.14,41.19,11000.0,29.8108,29.818,29.7313,29.7674,11000.0
2009-10-07 12:25:00,41.2,41.21,41.13,41.15,8300.0,29.7747,29.7819,29.7241,29.7385,8300.0
2009-10-07 12:30:00,41.17,41.17,41.05,41.06,9300.0,29.753,29.753,29.6662,29.6735,9300.0
2009-10-07 12:35:00,41.06,41.12,41.03,41.05,8100.0,29.6735,29.7168,29.6518,29.6662,8100.0
2009-10-07 12:40:00,41.03,41.08,41.03,41.07,7400.0,29.6518,29.6879,29.6518,29.6807,7400.0
2009-10-07 12:45:00,41.08,41.15,41.07,41.15,8400.0,29.6879,29.7385,29.6807,29.7385,8400.0
2009-10-07 12:50:00,41.14,41.24,41.14,41.23,8800.0,29.7313,29.8036,29.7313,29.7963,8800.0
2009-10-07 12:55:00,41.24,41.27,41.19,41.22,10800.0,29.8036,29.8252,29.7674,29.7891,10800.0
2009-10-07 13:00:00,41.22,41.22,41.17,41.2,2600.0,29.7891,29.7891,29.753,29.7747,2600.0
2009-10-07 13:05:00,41.2,41.2,41.11,41.14,3800.0,29.7747,29.7747,29.7096,29.7313,3800.0
2009-10-07 13:10:00,41.14,41.15,41.11,41.12,3500.0,29.7313,29.7385,29.7096,29.7168,3500.0
2009-10-07 13:15:00,41.12,41.18,41.11,41.18,6800.0,29.7168,29.7602,29.7096,29.7602,6800.0
2009-10-07 13:20:00,41.18,41.22,41.14,41.14,5100.0,29.7602,29.7891,29.7313,29.7313,5100.0
2009-10-07 13:25:00,41.15,41.22,41.14,41.21,4700.0,29.7385,29.7891,29.7313,29.7819,4700.0
2009-10-07 13:30:00,41.2,41.23,41.2,41.23,2900.0,29.7747,29.7963,29.7747,29.7963,2900.0
2009-10-07 13:35:00,41.23,41.27,41.23,41.27,5300.0,29.7963,29.8252,29.7963,29.8252,5300.0
2009-10-07 13:40:00,41.26,41.26,41.14,41.14,7100.0,29.818,29.818,29.7313,29.7313,7100.0
2009-10-07 13:45:00,41.13,41.13,41.03,41.07,10100.0,29.7241,29.7241,29.6518,29.6807,10100.0
2009-10-07 13:50:00,41.05,41.07,41.03,41.04,7200.0,29.6662,29.6807,29.6518,29.659,7200.0
2009-10-07 13:55:00,41.03,41.04,40.99,41.0,75800.0,29.6518,29.659,29.6229,29.6301,75800.0
2009-10-07 14:00:00,41.0,41.05,40.98,41.01,23400.0,29.6301,29.6662,29.6157,29.6373,23400.0
2009-10-07 14:05:00,41.0,41.02,41.0,41.0,35700.0,29.6301,29.6446,29.6301,29.6301,35700.0
2009-10-07 14:10:00,41.02,41.02,40.91,40.97,144800.0,29.6446,29.6446,29.5651,29.6084,144800.0
2009-10-07 14:15:00,40.97,41.01,40.93,40.96,36300.0,29.6084,29.6373,29.5795,29.6012,36300.0
2009-10-07 14:20:00,40.95,40.98,40.95,40.95,23200.0,29.594,29.6157,29.594,29.594,23200.0
2009-10-07 14:25:00,40.95,40.97,40.95,40.95,18200.0,29.594,29.6084,29.594,29.594,18200.0
2009-10-07 14:30:00,40.96,40.97,40.95,40.95,16200.0,29.6012,29.6084,29.594,29.594,16200.0
2009-10-07 14:35:00,40.95,40.97,40.95,40.95,19300.0,29.594,29.6084,29.594,29.594,19300.0
2009-10-07 14:40:00,40.96,40.96,40.93,40.93,21900.0,29.6012,29.6012,29.5795,29.5795,21900.0
2009-10-07 14:45:00,40.94,41.01,40.92,40.96,27600.0,29.5868,29.6373,29.5723,29.6012,27600.0
2009-10-07 14:50:00,40.96,41.01,40.96,40.99,16700.0,29.6012,29.6373,29.6012,29.6229,16700.0
2009-10-07 14:55:00,40.99,40.99,40.95,40.96,24400.0,29.6229,29.6229,29.594,29.6012,24400.0
2009-10-07 15:00:00,40.95,41.0,40.95,40.97,22400.0,29.594,29.6301,29.594,29.6084,22400.0
2009-10-07 15:05:00,40.98,41.02,40.98,40.98,19400.0,29.6157,29.6446,29.6157,29.6157,19400.0
2009-10-07 15:10:00,40.99,41.07,40.97,40.99,41000.0,29.6229,29.6807,29.6084,29.6229,41000.0
2009-10-07 15:15:00,40.99,41.03,40.94,40.99,24700.0,29.6229,29.6518,29.5868,29.6229,24700.0
2009-10-07 15:20:00,40.99,41.0,40.95,40.96,20900.0,29.6229,29.6301,29.594,29.6012,20900.0
2009-10-07 15:25:00,40.96,41.08,40.95,41.05,28500.0,29.6012,29.6879,29.594,29.6662,28500.0
2009-10-07 15:30:00,41.05,41.13,41.05,41.11,20500.0,29.6662,29.7241,29.6662,29.7096,20500.0
2009-10-07 15:35:00,41.11,41.2,41.11,41.2,35900.0,29.7096,29.7747,29.7096,29.7747,35900.0
2009-10-07 15:40:00,41.2,41.23,41.2,41.22,44600.0,29.7747,29.7963,29.7747,29.7891,44600.0
2009-10-07 15:45:00,41.22,41.25,41.21,41.24,45800.0,29.7891,29.8108,29.7819,29.8036,45800.0
2009-10-07 15:50:00,41.24,41.27,41.21,41.26,37400.0,29.8036,29.8252,29.7819,29.818,37400.0
2009-10-07 15:55:00,41.26,41.26,41.2,41.21,77500.0,29.818,29.818,29.7747,29.7819,77500.0
2009-10-08 09:30:00,41.53,41.92,41.53,41.85,20700.0,30.0131,30.295,30.0131,30.2444,20700.0
2009-10-08 09:35:00,41.88,42.2,41.87,42.1,11600.0,30.2661,30.4973,30.2588,30.4251,11600.0
2009-10-08 09:40:00,42.08,42.13,42.02,42.02,8000.0,30.4106,30.4467,30.3673,30.3673,8000.0
2009-10-08 09:45:00,42.02,42.06,41.91,41.95,7800.0,30.3673,30.3962,30.2878,30.3167,7800.0
2009-10-08 09:50:00,41.94,41.94,41.74,41.93,20700.0,30.3094,30.3094,30.1649,30.3022,20700.0
2009-10-08 09:55:00,41.91,42.03,41.88,41.9,18100.0,30.2878,30.3745,30.2661,30.2805,18100.0
2009-10-08 10:00:00,41.9,41.92,41.64,41.73,35300.0,30.2805,30.295,30.0926,30.1577,35300.0
2009-10-08 10:05:00,41.73,41.75,41.53,41.6,24400.0,30.1577,30.1721,30.0131,30.0637,24400.0
2009-10-08 10:10:00,41.62,41.73,41.56,41.69,10900.0,30.0782,30.1577,30.0348,30.1288,10900.0
2009-10-08 10:15:00,41.72,41.8,41.71,41.73,21100.0,30.1504,30.2083,30.1432,30.1577,21100.0
2009-10-08 10:20:00,41.74,41.83,41.63,41.83,13700.0,30.1649,30.2299,30.0854,30.2299,13700.0
2009-10-08 10:25:00,41.81,41.82,41.71,41.72,10200.0,30.2155,30.2227,30.1432,30.1504,10200.0
2009-10-08 10:30:00,41.72,41.78,41.68,41.74,11900.0,30.1504,30.1938,30.1215,30.1649,11900.0
2009-10-08 10:35:00,41.73,41.87,41.72,41.86,26600.0,30.1577,30.2588,30.1504,30.2516,26600.0
2009-10-08 10:40:00,41.85,41.89,41.82,41.83,7800.0,30.2444,30.2733,30.2227,30.2299,7800.0
2009-10-08 10:45:00,41.83,41.85,41.78,41.8,5100.0,30.2299,30.2444,30.1938,30.2083,5100.0
2009-10-08 10:50:00,41.81,41.82,41.78,41.82,3700.0,30.2155,30.2227,30.1938,30.2227,3700.0
2009-10-08 10:55:00,41.81,41.86,41.78,41.84,12400.0,30.2155,30.2516,30.1938,30.2372,12400.0
2009-10-08 11:00:00,41.85,41.87,41.77,41.77,12500.0,30.2444,30.2588,30.1866,30.1866,12500.0
2009-10-08 11:05:00,41.76,41.86,41.76,41.86,5500.0,30.1794,30.2516,30.1794,30.2516,5500.0
2009-10-08 11:10:00,41.85,41.89,41.79,41.81,17200.0,30.2444,30.2733,30.201,30.2155,17200.0
2009-10-08 11:15:00,41.83,41.87,41.79,41.84,20000.0,30.2299,30.2588,30.201,30.2372,20000.0
2009-10-08 11:20:00,41.87,41.98,41.82,41.94,36700.0,30.2588,30.3383,30.2227,30.3094,36700.0
2009-10-08 11:25:00,41.94,41.96,41.91,41.92,32800.0,30.3094,30.3239,30.2878,30.295,32800.0
2009-10-08 11:30:00,41.95,42.12,41.95,42.08,10900.0,30.3167,30.4395,30.3167,30.4106,10900.0
2009-10-08 11:35:00,42.09,42.12,42.09,42.09,9400.0,30.4178,30.4395,30.4178,30.4178,9400.0
2009-10-08 11:40:00,42.08,42.1,42.0,42.01,6700.0,30.4106,30.4251,30.3528,30.36,6700.0
2009-10-08 11:45:00,42.0,42.07,41.99,42.0,16900.0,30.3528,30.4034,30.3456,30.3528,16900.0
2009-10-08 11:50:00,42.03,42.05,41.99,42.0,14100.0,30.3745,30.3889,30.3456,30.3528,14100.0
2009-10-08 11:55:00,41.98,42.01,41.98,42.0,6200.0,30.3383,30.36,30.3383,30.3528,6200.0
2009-10-08 12:00:00,41.99,41.99,41.93,41.93,5600.0,30.3456,30.3456,30.3022,30.3022,5600.0
2009-10-08 12:05:00,41.93,41.97,41.84,41.86,23600.0,30.3022,30.3311,30.2372,30.2516,23600.0
2009-10-08 12:10:00,41.87,41.92,41.84,41.85,17500.0,30.2588,30.295,30.2372,30.2444,17500.0
2009-10-08 12:15:00,41.86,41.89,41.84,41.87,18300.0,30.2516,30.2733,30.2372,30.2588,18300.0
2009-10-08 12:20:00,41.87,41.93,41.85,41.87,27300.0,30.2588,30.3022,30.2444,30.2588,27300.0
2009-10-08 12:25:00,41.87,41.9,41.85,41.87,22100.0,30.2588,30.2805,30.2444,30.2588,22100.0
2009-10-08 12:30:00,41.86,41.92,41.84,41.92,17500.0,30.2516,30.295,30.2372,30.295,17500.0
2009-10-08 12:35:00,41.92,41.97,41.92,41.95,8400.0,30.295,30.3311,30.295,30.3167,8400.0
2009-10-08 12:40:00,41.96,42.02,41.95,42.0,11400.0,30.3239,30.3673,30.3167,30.3528,11400.0
2009-10-08 12:45:00,42.02,42.02,41.97,41.97,3200.0,30.3673,30.3673,30.3311,30.3311,3200.0
2009-10-08 12:50:00,41.98,42.03,41.97,42.02,5600.0,30.3383,30.3745,30.3311,30.3673,5600.0
2009-10-08 12:55:00,42.02,42.05,42.02,42.03,5200.0,30.3673,30.3889,30.3673,30.3745,5200.0
2009-10-08 13:00:00,42.02,42.04,41.98,41.99,10400.0,30.3673,30.3817,30.3383,30.3456,10400.0
2009-10-08 13:05:00,41.97,41.97,41.88,41.89,9800.0,30.3311,30.3311,30.2661,30.2733,9800.0
2009-10-08 13:10:00,41.88,41.88,41.77,41.78,5900.0,30.2661,30.2661,30.1866,30.1938,5900.0
2009-10-08 13:15:00,41.79,41.82,41.76,41.82,7200.0,30.201,30.2227,30.1794,30.2227,7200.0
2009-10-08 13:20:00,41.83,41.88,41.81,41.85,7800.0,30.2299,30.2661,30.2155,30.2444,7800.0
2009-10-08 13:25:00,41.85,41.86,41.83,41.83,4000.0,30.2444,30.2516,30.2299,30.2299,4000.0
2009-10-08 13:30:00,41.84,41.84,41.73,41.73,2800.0,30.2372,30.2372,30.1577,30.1577,2800.0
2009-10-08 13:35:00,41.73,41.78,41.61,41.62,13900.0,30.1577,30.1938,30.071,30.0782,13900.0
2009-10-08 13:40:00,41.62,41.73,41.62,41.72,14800.0,30.0782,30.1577,30.0782,30.1504,14800.0
2009-10-08 13:45:00,41.73,41.74,41.71,41.71,4200.0,30.1577,30.1649,30.1432,30.1432,4200.0
2009-10-08 13:50:00,41.72,41.82,41.72,41.78,6400.0,30.1504,30.2227,30.1504,30.1938,6400.0
2009-10-08 13:55:00,41.79,41.82,41.77,41.77,5500.0,30.201,30.2227,30.1866,30.1866,5500.0
2009-10-08 14:00:00,41.79,41.79,41.74,41.77,1200.0,30.201,30.201,30.1649,30.1866,1200.0
2009-10-08 14:05:00,41.75,41.8,41.75,41.79,5200.0,30.1721,30.2083,30.1721,30.201,5200.0
2009-10-08 14:10:00,41.79,41.82,41.69,41.69,4600.0,30.201,30.2227,30.1288,30.1288,4600.0
2009-10-08 14:15:00,41.68,41.75,41.68,41.7,9200.0,30.1215,30.1721,30.1215,30.136,9200.0
2009-10-08 14:20:00,41.7,41.75,41.68,41.69,5500.0,30.136,30.1721,30.1215,30.1288,5500.0
2009-10-08 14:25:00,41.67,41.72,41.63,41.72,6800.0,30.1143,30.1504,30.0854,30.1504,6800.0
2009-10-08 14:30:00,41.71,41.81,41.7,41.79,13400.0,30.1432,30.2155,30.136,30.201,13400.0
2009-10-08 14:35:00,41.79,41.8,41.78,41.8,2300.0,30.201,30.2083,30.1938,30.2083,2300.0
2009-10-08 14:40:00,41.8,41.8,41.71,41.76,9000.0,30.2083,30.2083,30.1432,30.1794,9000.0
2009-10-08 14:45:00,41.77,41.84,41.77,41.84,8000.0,30.1866,30.2372,30.1866,30.2372,8000.0
2009-10-08 14:50:00,41.84,41.86,41.78,41.78,4900.0,30.2372,30.2516,30.1938,30.1938,4900.0
2009-10-08 14:55:00,41.78,41.79,41.74,41.77,6200.0,30.1938,30.201,30.1649,30.1866,6200.0
2009-10-08 15:00:00,41.78,41.89,41.74,41.88,10100.0,30.1938,30.2733,30.1649,30.2661,10100.0
2009-10-08 15:05:00,41.88,41.92,41.85,41.89,12700.0,30.2661,30.295,30.2444,30.2733,12700.0
2009-10-08 15:10:00,41.88,41.89,41.78,41.79,15400.0,30.2661,30.2733,30.1938,30.201,15400.0
2009-10-08 15:15:00,41.78,41.84,41.78,41.83,11000.0,30.1938,30.2372,30.1938,30.2299,11000.0
2009-10-08 15:20:00,41.85,41.91,41.84,41.89,11100.0,30.2444,30.2878,30.2372,30.2733,11100.0
2009-10-08 15:25:00,41.89,41.89,41.78,41.78,8300.0,30.2733,30.2733,30.1938,30.1938,8300.0
2009-10-08 15:30:00,41.79,41.82,41.76,41.78,11900.0,30.201,30.2227,30.1794,30.1938,11900.0
2009-10-08 15:35:00,41.76,41.77,41.67,41.72,22900.0,30.1794,30.1866,30.1143,30.1504,22900.0
2009-10-08 15:40:00,41.72,41.75,41.7,41.72,12900.0,30.1504,30.1721,30.136,30.1504,12900.0
2009-10-08 15:45:00,41.72,41.83,41.7,41.76,20500.0,30.1504,30.2299,30.136,30.1794,20500.0
2009-10-08 15:50:00,41.76,41.79,41.74,41.78,26600.0,30.1794,30.201,30.1649,30.1938,26600.0
2009-10-08 15:55:00,41.77,41.8,41.73,41.79,49200.0,30.1866,30.2083,30.1577,30.201,49200.0
2009-10-09 09:30:00,41.66,41.75,41.29,41.33,42400.0,30.1071,30.1721,29.8397,29.8686,42400.0
2009-10-09 09:35:00,41.35,41.42,41.14,41.21,31000.0,29.8831,29.9336,29.7313,29.7819,31000.0
2009-10-09 09:40:00,41.24,41.27,41.15,41.15,31900.0,29.8036,29.8252,29.7385,29.7385,31900.0
2009-10-09 09:45:00,41.14,41.28,41.14,41.18,18000.0,29.7313,29.8325,29.7313,29.7602,18000.0
2009-10-09 09:50:00,41.19,41.39,41.17,41.38,24600.0,29.7674,29.912,29.753,29.9047,24600.0
2009-10-09 09:55:00,41.38,41.49,41.38,41.48,14500.0,29.9047,29.9842,29.9047,29.977,14500.0
2009-10-09 10:00:00,41.5,41.56,41.4,41.4,12500.0,29.9915,30.0348,29.9192,29.9192,12500.0
2009-10-09 10:05:00,41.4,41.41,41.34,41.39,68300.0,29.9192,29.9264,29.8758,29.912,68300.0
2009-10-09 10:10:00,41.38,41.4,41.31,41.31,24300.0,29.9047,29.9192,29.8541,29.8541,24300.0
2009-10-09 10:15:00,41.31,41.31,41.15,41.15,24000.0,29.8541,29.8541,29.7385,29.7385,24000.0
2009-10-09 10:20:00,41.16,41.16,41.08,41.16,28500.0,29.7457,29.7457,29.6879,29.7457,28500.0
2009-10-09 10:25:00,41.15,41.32,41.15,41.31,21100.0,29.7385,29.8614,29.7385,29.8541,21100.0
2009-10-09 10:30:00,41.32,41.41,41.3,41.37,44600.0,29.8614,29.9264,29.8469,29.8975,44600.0
2009-10-09 10:35:00,41.38,41.45,41.3,41.3,36300.0,29.9047,29.9553,29.8469,29.8469,36300.0
2009-10-09 10:40:00,41.3,41.36,41.28,41.29,31700.0,29.8469,29.8903,29.8325,29.8397,31700.0
2009-10-09 10:45:00,41.28,41.31,41.2,41.26,7500.0,29.8325,29.8541,29.7747,29.818,7500.0
2009-10-09 10:50:00,41.25,41.38,41.25,41.36,9500.0,29.8108,29.9047,29.8108,29.8903,9500.0
2009-10-09 10:55:00,41.38,41.39,41.3,41.3,30700.0,29.9047,29.912,29.8469,29.8469,30700.0
2009-10-09 11:00:00,41.3,41.3,41.2,41.22,26000.0,29.8469,29.8469,29.7747,29.7891,26000.0
2009-10-09 11:05:00,41.21,41.23,41.19,41.22,15200.0,29.7819,29.7963,29.7674,29.7891,15200.0
2009-10-09 11:10:00,41.23,41.27,41.15,41.17,24700.0,29.7963,29.8252,29.7385,29.753,24700.0
2009-10-09 11:15:00,41.15,41.2,41.14,41.16,14000.0,29.7385,29.7747,29.7313,29.7457,14000.0
2009-10-09 11:20:00,41.16,41.27,41.16,41.2,17900.0,29.7457,29.8252,29.7457,29.7747,17900.0
2009-10-09 11:25:00,41.21,41.21,41.1,41.1,25400.0,29.7819,29.7819,29.7024,29.7024,25400.0
2009-10-09 11:30:00,41.09,41.1,41.07,41.1,21900.0,29.6952,29.7024,29.6807,29.7024,21900.0
2009-10-09 11:35:00,41.09,41.1,41.03,41.08,25500.0,29.6952,29.7024,29.6518,29.6879,25500.0
2009-10-09 11:40:00,41.08,41.1,41.04,41.07,8500.0,29.6879,29.7024,29.659,29.6807,8500.0
2009-10-09 11:45:00,41.07,41.09,41.02,41.06,6800.0,29.6807,29.6952,29.6446,29.6735,6800.0
2009-10-09 11:50:00,41.06,41.15,41.04,41.07,16800.0,29.6735,29.7385,29.659,29.6807,16800.0
2009-10-09 11:55:00,41.07,41.09,41.05,41.09,16100.0,29.6807,29.6952,29.6662,29.6952,16100.0
2009-10-09 12:00:00,41.08,41.1,41.01,41.03,13300.0,29.6879,29.7024,29.6373,29.6518,13300.0
2009-10-09 12:05:00,41.01,41.03,41.0,41.02,25400.0,29.6373,29.6518,29.6301,29.6446,25400.0
2009-10-09 12:10:00,41.0,41.02,41.0,41.01,12100.0,29.6301,29.6446,29.6301,29.6373,12100.0
2009-10-09 12:15:00,41.01,41.03,40.94,41.0,44900.0,29.6373,29.6518,29.5868,29.6301,44900.0
2009-10-09 12:20:00,41.0,41.03,40.99,41.01,18000.0,29.6301,29.6518,29.6229,29.6373,18000.0
2009-10-09 12:25:00,41.03,41.04,41.01,41.02,7700.0,29.6518,29.659,29.6373,29.6446,7700.0
2009-10-09 12:30:00,41.02,41.02,41.0,41.01,18900.0,29.6446,29.6446,29.6301,29.6373,18900.0
2009-10-09 12:35:00,41.01,41.02,41.0,41.01,18600.0,29.6373,29.6446,29.6301,29.6373,18600.0
2009-10-09 12:40:00,41.0,41.04,41.0,41.0,26100.0,29.6301,29.659,29.6301,29.6301,26100.0
2009-10-09 12:45:00,41.0,41.03,41.0,41.02,13700.0,29.6301,29.6518,29.6301,29.6446,13700.0
2009-10-09 12:50:00,41.01,41.08,41.01,41.07,13500.0,29.6373,29.6879,29.6373,29.6807,13500.0
2009-10-09 12:55:00,41.06,41.07,41.05,41.05,7900.0,29.6735,29.6807,29.6662,29.6662,7900.0
2009-10-09 13:00:00,41.06,41.07,41.02,41.02,12900.0,29.6735,29.6807,29.6446,29.6446,12900.0
2009-10-09 13:05:00,41.02,41.04,41.02,41.02,11100.0,29.6446,29.659,29.6446,29.6446,11100.0
2009-10-09 13:10:00,41.03,41.04,41.0,41.0,11400.0,29.6518,29.659,29.6301,29.6301,11400.0
2009-10-09 13:15:00,41.01,41.06,41.01,41.06,12800.0,29.6373,29.6735,29.6373,29.6735,12800.0
2009-10-09 13:20:00,41.05,41.08,41.05,41.06,11600.0,29.6662,29.6879,29.6662,29.6735,11600.0
2009-10-09 13:25:00,41.06,41.07,41.05,41.06,11700.0,29.6735,29.6807,29.6662,29.6735,11700.0
2009-10-09 13:30:00,41.06,41.07,41.06,41.06,8100.0,29.6735,29.6807,29.6735,29.6735,8100.0
2009-10-09 13:35:00,41.07,41.07,41.06,41.07,12300.0,29.6807,29.6807,29.6735,29.6807,12300.0
2009-10-09 13:40:00,41.06,41.11,41.06,41.1,10700.0,29.6735,29.7096,29.6735,29.7024,10700.0
2009-10-09 13:45:00,41.1,41.14,41.1,41.12,10000.0,29.7024,29.7313,29.7024,29.7168,10000.0
2009-10-09 13:50:00,41.13,41.13,41.03,41.03,12200.0,29.7241,29.7241,29.6518,29.6518,12200.0
2009-10-09 13:55:00,41.03,41.06,41.01,41.02,14800.0,29.6518,29.6735,29.6373,29.6446,14800.0
2009-10-09 14:00:00,41.01,41.03,41.0,41.01,8400.0,29.6373,29.6518,29.6301,29.6373,8400.0
2009-10-09 14:05:00,41.01,41.02,41.0,41.01,9800.0,29.6373,29.6446,29.6301,29.6373,9800.0
2009-10-09 14:10:00,41.0,41.03,41.0,41.01,19100.0,29.6301,29.6518,29.6301,29.6373,19100.0
2009-10-09 14:15:00,41.02,41.02,41.01,41.02,14400.0,29.6446,29.6446,29.6373,29.6446,14400.0
2009-10-09 14:20:00,41.02,41.02,41.0,41.0,25500.0,29.6446,29.6446,29.6301,29.6301,25500.0
2009-10-09 14:25:00,41.01,41.01,40.99,41.01,64700.0,29.6373,29.6373,29.6229,29.6373,64700.0
2009-10-09 14:30:00,41.01,41.04,40.97,41.0,46800.0,29.6373,29.659,29.6084,29.6301,46800.0
2009-10-09 14:35:00,41.01,41.01,40.98,40.99,17800.0,29.6373,29.6373,29.6157,29.6229,17800.0
2009-10-09 14:40:00,41.0,41.02,40.95,41.01,47300.0,29.6301,29.6446,29.594,29.6373,47300.0
2009-10-09 14:45:00,41.01,41.09,41.0,41.08,11200.0,29.6373,29.6952,29.6301,29.6879,11200.0
2009-10-09 14:50:00,41.09,41.14,41.08,41.12,10500.0,29.6952,29.7313,29.6879,29.7168,10500.0
2009-10-09 14:55:00,41.11,41.17,41.11,41.17,9000.0,29.7096,29.753,29.7096,29.753,9000.0
2009-10-09 15:00:00,41.17,41.24,41.16,41.21,11700.0,29.753,29.8036,29.7457,29.7819,11700.0
2009-10-09 15:05:00,41.21,41.28,41.21,41.27,18000.0,29.7819,29.8325,29.7819,29.8252,18000.0
2009-10-09 15:10:00,41.27,41.3,41.27,41.29,13200.0,29.8252,29.8469,29.8252,29.8397,13200.0
2009-10-09 15:15:00,41.3,41.3,41.23,41.26,14800.0,29.8469,29.8469,29.7963,29.818,14800.0
2009-10-09 15:20:00,41.26,41.27,41.24,41.26,15800.0,29.818,29.8252,29.8036,29.818,15800.0
2009-10-09 15:25:00,41.25,41.26,41.23,41.25,11800.0,29.8108,29.818,29.7963,29.8108,11800.0
2009-10-09 15:30:00,41.25,41.29,41.25,41.29,30700.0,29.8108,29.8397,29.8108,29.8397,30700.0
2009-10-09 15:35:00,41.3,41.35,41.28,41.33,28800.0,29.8469,29.8831,29.8325,29.8686,28800.0
2009-10-09 15:40:00,41.33,41.34,41.28,41.28,22400.0,29.8686,29.8758,29.8325,29.8325,22400.0
2009-10-09 15:45:00,41.28,41.28,41.2,41.21,21500.0,29.8325,29.8325,29.7747,29.7819,21500.0
2009-10-09 15:50:00,41.21,41.27,41.2,41.23,37700.0,29.7819,29.8252,29.7747,29.7963,37700.0
2009-10-09 15:55:00,41.23,41.32,41.22,41.31,41400.0,29.7963,29.8614,29.7891,29.8541,41400.0
2009-10-12 09:30:00,41.63,41.63,41.38,41.54,16200.0,30.0854,30.0854,29.9047,30.0204,16200.0
2009-10-12 09:35:00,41.56,41.92,41.56,41.74,13600.0,30.0348,30.295,30.0348,30.1649,13600.0
2009-10-12 09:40:00,41.76,41.85,41.7,41.71,8200.0,30.1794,30.2444,30.136,30.1432,8200.0
2009-10-12 09:45:00,41.73,41.74,41.67,41.73,3200.0,30.1577,30.1649,30.1143,30.1577,3200.0
2009-10-12 09:50:00,41.72,41.87,41.71,41.85,3700.0,30.1504,30.2588,30.1432,30.2444,3700.0
2009-10-12 09:55:00,41.86,41.93,41.86,41.93,3500.0,30.2516,30.3022,30.2516,30.3022,3500.0
2009-10-12 10:00:00,41.92,41.92,41.87,41.9,3600.0,30.295,30.295,30.2588,30.2805,3600.0
2009-10-12 10:05:00,41.91,42.02,41.91,42.02,8200.0,30.2878,30.3673,30.2878,30.3673,8200.0
2009-10-12 10:10:00,42.02,42.02,41.93,41.98,9000.0,30.3673,30.3673,30.3022,30.3383,9000.0
2009-10-12 10:15:00,41.98,41.98,41.75,41.78,9100.0,30.3383,30.3383,30.1721,30.1938,9100.0
2009-10-12 10:20:00,41.78,41.78,41.68,41.73,8900.0,30.1938,30.1938,30.1215,30.1577,8900.0
2009-10-12 10:25:00,41.69,41.7,41.66,41.67,6400.0,30.1288,30.136,30.1071,30.1143,6400.0
2009-10-12 10:30:00,41.67,41.83,41.66,41.73,15200.0,30.1143,30.2299,30.1071,30.1577,15200.0
2009-10-12 10:35:00,41.74,41.79,41.74,41.74,4100.0,30.1649,30.201,30.1649,30.1649,4100.0
2009-10-12 10:40:00,41.74,41.79,41.71,41.79,4500.0,30.1649,30.201,30.1432,30.201,4500.0
2009-10-12 10:45:00,41.83,41.83,41.76,41.77,3200.0,30.2299,30.2299,30.1794,30.1866,3200.0
2009-10-12 10:50:00,41.77,41.81,41.77,41.81,2500.0,30.1866,30.2155,30.1866,30.2155,2500.0
2009-10-12 10:55:00,41.82,41.87,41.82,41.86,3000.0,30.2227,30.2588,30.2227,30.2516,3000.0
2009-10-12 11:00:00,41.86,41.87,41.83,41.86,3900.0,30.2516,30.2588,30.2299,30.2516,3900.0
2009-10-12 11:05:00,41.83,41.91,41.83,41.91,3700.0,30.2299,30.2878,30.2299,30.2878,3700.0
2009-10-12 11:10:00,41.91,41.91,41.89,41.91,4200.0,30.2878,30.2878,30.2733,30.2878,4200.0
2009-10-12 11:15:00,41.91,41.94,41.89,41.9,6400.0,30.2878,30.3094,30.2733,30.2805,6400.0
2009-10-12 11:20:00,41.89,41.91,41.89,41.9,5000.0,30.2733,30.2878,30.2733,30.2805,5000.0
2009-10-12 11:25:00,41.91,41.91,41.89,41.9,2600.0,30.2878,30.2878,30.2733,30.2805,2600.0
2009-10-12 11:30:00,41.89,41.9,41.78,41.8,4800.0,30.2733,30.2805,30.1938,30.2083,4800.0
2009-10-12 11:35:00,41.8,41.84,41.8,41.81,5700.0,30.2083,30.2372,30.2083,30.2155,5700.0
2009-10-12 11:40:00,41.83,41.83,41.81,41.82,4000.0,30.2299,30.2299,30.2155,30.2227,4000.0
2009-10-12 11:45:00,41.82,41.82,41.82,41.82,2200.0,30.2227,30.2227,30.2227,30.2227,2200.0
2009-10-12 11:50:00,41.82,41.85,41.81,41.85,3400.0,30.2227,30.2444,30.2155,30.2444,3400.0
2009-10-12 11:55:00,41.85,41.9,41.84,41.9,3600.0,30.2444,30.2805,30.2372,30.2805,3600.0
2009-10-12 12:00:00,41.88,41.94,41.88,41.94,3800.0,30.2661,30.3094,30.2661,30.3094,3800.0
2009-10-12 12:05:00,41.94,41.97,41.94,41.96,4000.0,30.3094,30.3311,30.3094,30.3239,4000.0
2009-10-12 12:10:00,41.95,42.0,41.95,42.0,4300.0,30.3167,30.3528,30.3167,30.3528,4300.0
2009-10-12 12:15:00,41.99,42.0,41.95,41.95,4100.0,30.3456,30.3528,30.3167,30.3167,4100.0
2009-10-12 12:20:00,41.96,41.97,41.94,41.94,4200.0,30.3239,30.3311,30.3094,30.3094,4200.0
2009-10-12 12:25:00,41.95,41.96,41.94,41.94,4700.0,30.3167,30.3239,30.3094,30.3094,4700.0
2009-10-12 12:30:00,41.94,41.94,41.87,41.88,5100.0,30.3094,30.3094,30.2588,30.2661,5100.0
2009-10-12 12:35:00,41.88,41.9,41.88,41.89,1400.0,30.2661,30.2805,30.2661,30.2733,1400.0
2009-10-12 12:40:00,41.9,41.9,41.86,41.86,2500.0,30.2805,30.2805,30.2516,30.2516,2500.0
2009-10-12 12:45:00,41.87,41.89,41.86,41.88,3800.0,30.2588,30.2733,30.2516,30.2661,3800.0
2009-10-12 12:50:00,41.89,41.9,41.87,41.9,3100.0,30.2733,30.2805,30.2588,30.2805,3100.0
2009-10-12 12:55:00,41.91,41.91,41.87,41.87,2700.0,30.2878,30.2878,30.2588,30.2588,2700.0
2009-10-12 13:00:00,41.87,41.89,41.86,41.87,4000.0,30.2588,30.2733,30.2516,30.2588,4000.0
2009-10-12 13:05:00,41.86,41.89,41.86,41.89,3700.0,30.2516,30.2733,30.2516,30.2733,3700.0
2009-10-12 13:10:00,41.89,41.93,41.88,41.92,6100.0,30.2733,30.3022,30.2661,30.295,6100.0
2009-10-12 13:15:00,41.93,41.93,41.92,41.92,2100.0,30.3022,30.3022,30.295,30.295,2100.0
2009-10-12 13:20:00,41.92,41.93,41.91,41.92,5600.0,30.295,30.3022,30.2878,30.295,5600.0
2009-10-12 13:25:00,41.93,41.93,41.91,41.91,4300.0,30.3022,30.3022,30.2878,30.2878,4300.0
2009-10-12 13:30:00,41.92,41.95,41.9,41.93,4700.0,30.295,30.3167,30.2805,30.3022,4700.0
2009-10-12 13:35:00,41.94,41.97,41.92,41.97,6200.0,30.3094,30.3311,30.295,30.3311,6200.0
2009-10-12 13:40:00,41.97,41.99,41.96,41.99,5600.0,30.3311,30.3456,30.3239,30.3456,5600.0
2009-10-12 13:45:00,41.98,41.99,41.94,41.94,5200.0,30.3383,30.3456,30.3094,30.3094,5200.0
2009-10-12 13:50:00,41.95,41.98,41.94,41.97,4000.0,30.3167,30.3383,30.3094,30.3311,4000.0
2009-10-12 13:55:00,41.96,41.98,41.96,41.98,4300.0,30.3239,30.3383,30.3239,30.3383,4300.0
2009-10-12 14:00:00,41.98,41.98,41.9,41.9,20200.0,30.3383,30.3383,30.2805,30.2805,20200.0
2009-10-12 14:05:00,41.91,41.92,41.87,41.87,6100.0,30.2878,30.295,30.2588,30.2588,6100.0
2009-10-12 14:10:00,41.85,41.85,41.78,41.78,5500.0,30.2444,30.2444,30.1938,30.1938,5500.0
2009-10-12 14:15:00,41.78,41.78,41.65,41.67,7900.0,30.1938,30.1938,30.0999,30.1143,7900.0
2009-10-12 14:20:00,41.67,41.7,41.55,41.59,15400.0,30.1143,30.136,30.0276,30.0565,15400.0
2009-10-12 14:25:00,41.6,41.64,41.56,41.6,13000.0,30.0637,30.0926,30.0348,30.0637,13000.0
2009-10-12 14:30:00,41.61,41.62,41.46,41.49,16100.0,30.071,30.0782,29.9625,29.9842,16100.0
2009-10-12 14:35:00,41.48,41.5,41.46,41.49,4500.0,29.977,29.9915,29.9625,29.9842,4500.0
2009-10-12 14:40:00,41.49,41.55,41.49,41.54,4700.0,29.9842,30.0276,29.9842,30.0204,4700.0
2009-10-12 14:45:00,41.54,41.55,41.51,41.52,4100.0,30.0204,30.0276,29.9987,30.0059,4100.0
2009-10-12 14:50:00,41.51,41.52,41.49,41.52,7400.0,29.9987,30.0059,29.9842,30.0059,7400.0
2009-10-12 14:55:00,41.51,41.61,41.45,41.61,8400.0,29.9987,30.071,29.9553,30.071,8400.0
2009-10-12 15:00:00,41.61,41.69,41.59,41.59,9300.0,30.071,30.1288,30.0565,30.0565,9300.0
2009-10-12 15:05:00,41.61,41.68,41.57,41.68,9500.0,30.071,30.1215,30.042,30.1215,9500.0
2009-10-12 15:10:00,41.68,41.7,41.63,41.64,4800.0,30.1215,30.136,30.0854,30.0926,4800.0
2009-10-12 15:15:00,41.64,41.64,41.61,41.62,4100.0,30.0926,30.0926,30.071,30.0782,4100.0
2009-10-12 15:20:00,41.62,41.7,41.62,41.68,6700.0,30.0782,30.136,30.0782,30.1215,6700.0
2009-10-12 15:25:00,41.68,41.7,41.65,41.7,5100.0,30.1215,30.136,30.0999,30.136,5100.0
2009-10-12 15:30:00,41.7,41.75,41.7,41.75,7500.0,30.136,30.1721,30.136,30.1721,7500.0
2009-10-12 15:35:00,41.75,41.75,41.62,41.65,12700.0,30.1721,30.1721,30.0782,30.0999,12700.0
2009-10-12 15:40:00,41.65,41.65,41.59,41.62,16500.0,30.0999,30.0999,30.0565,30.0782,16500.0
2009-10-12 15:45:00,41.62,41.65,41.54,41.59,18200.0,30.0782,30.0999,30.0204,30.0565,18200.0
2009-10-12 15:50:00,41.58,41.6,41.56,41.58,23000.0,30.0493,30.0637,30.0348,30.0493,23000.0
2009-10-12 15:55:00,41.57,41.62,41.55,41.62,26700.0,30.042,30.0782,30.0276,30.0782,26700.0
2009-10-13 09:30:00,41.42,41.63,41.41,41.54,7400.0,29.9336,30.0854,29.9264,30.0204,7400.0
2009-10-13 09:35:00,41.55,41.55,41.4,41.45,8900.0,30.0276,30.0276,29.9192,29.9553,8900.0
2009-10-13 09:40:00,41.46,41.46,41.25,41.26,20800.0,29.9625,29.9625,29.8108,29.818,20800.0
2009-10-13 09:45:00,41.27,41.37,41.27,41.35,13300.0,29.8252,29.8975,29.8252,29.8831,13300.0
2009-10-13 09:50:00,41.34,41.39,41.31,41.31,7400.0,29.8758,29.912,29.8541,29.8541,7400.0
2009-10-13 09:55:00,41.26,41.28,41.12,41.16,11700.0,29.818,29.8325,29.7168,29.7457,11700.0
2009-10-13 10:00:00,41.17,41.17,41.0,41.01,15300.0,29.753,29.753,29.6301,29.6373,15300.0
2009-10-13 10:05:00,41.01,41.17,41.0,41.12,8500.0,29.6373,29.753,29.6301,29.7168,8500.0
2009-10-13 10:10:00,41.13,41.2,41.09,41.1,20100.0,29.7241,29.7747,29.6952,29.7024,20100.0
2009-10-13 10:15:00,41.1,41.19,41.1,41.16,13700.0,29.7024,29.7674,29.7024,29.7457,13700.0
2009-10-13 10:20:00,41.16,41.19,41.13,41.14,11700.0,29.7457,29.7674,29.7241,29.7313,11700.0
2009-10-13 10:25:00,41.11,41.23,41.1,41.23,11200.0,29.7096,29.7963,29.7024,29.7963,11200.0
2009-10-13 10:30:00,41.23,41.33,41.23,41.28,11400.0,29.7963,29.8686,29.7963,29.8325,11400.0
2009-10-13 10:35:00,41.29,41.29,41.21,41.21,5200.0,29.8397,29.8397,29.7819,29.7819,5200.0
2009-10-13 10:40:00,41.21,41.23,41.16,41.23,6000.0,29.7819,29.7963,29.7457,29.7963,6000.0
2009-10-13 10:45:00,41.24,41.29,41.23,41.24,4400.0,29.8036,29.8397,29.7963,29.8036,4400.0
2009-10-13 10:50:00,41.25,41.26,41.24,41.25,1600.0,29.8108,29.818,29.8036,29.8108,1600.0
2009-10-13 10:55:00,41.25,41.32,41.23,41.28,7900.0,29.8108,29.8614,29.7963,29.8325,7900.0
2009-10-13 11:00:00,41.29,41.32,41.26,41.27,5900.0,29.8397,29.8614,29.818,29.8252,5900.0
2009-10-13 11:05:00,41.29,41.29,41.16,41.16,7500.0,29.8397,29.8397,29.7457,29.7457,7500.0
2009-10-13 11:10:00,41.19,41.23,41.17,41.2,5200.0,29.7674,29.7963,29.753,29.7747,5200.0
2009-10-13 11:15:00,41.2,41.2,41.07,41.12,10500.0,29.7747,29.7747,29.6807,29.7168,10500.0
2009-10-13 11:20:00,41.15,41.17,41.13,41.16,5100.0,29.7385,29.753,29.7241,29.7457,5100.0
2009-10-13 11:25:00,41.18,41.22,41.16,41.2,4600.0,29.7602,29.7891,29.7457,29.7747,4600.0
2009-10-13 11:30:00,41.2,41.24,41.2,41.22,8300.0,29.7747,29.8036,29.7747,29.7891,8300.0
2009-10-13 11:35:00,41.21,41.33,41.2,41.33,8900.0,29.7819,29.8686,29.7747,29.8686,8900.0
2009-10-13 11:40:00,41.34,41.41,41.34,41.41,5400.0,29.8758,29.9264,29.8758,29.9264,5400.0
2009-10-13 11:45:00,41.43,41.47,41.39,41.39,5200.0,29.9409,29.9698,29.912,29.912,5200.0
2009-10-13 11:50:00,41.42,41.44,41.39,41.39,5800.0,29.9336,29.9481,29.912,29.912,5800.0
2009-10-13 11:55:00,41.4,41.42,41.37,41.39,4600.0,29.9192,29.9336,29.8975,29.912,4600.0
2009-10-13 12:00:00,41.41,41.46,41.4,41.46,5300.0,29.9264,29.9625,29.9192,29.9625,5300.0
2009-10-13 12:05:00,41.46,41.49,41.44,41.49,5300.0,29.9625,29.9842,29.9481,29.9842,5300.0
2009-10-13 12:10:00,41.48,41.55,41.48,41.54,7200.0,29.977,30.0276,29.977,30.0204,7200.0
2009-10-13 12:15:00,41.54,41.55,41.5,41.5,2800.0,30.0204,30.0276,29.9915,29.9915,2800.0
2009-10-13 12:20:00,41.48,41.48,41.33,41.39,9900.0,29.977,29.977,29.8686,29.912,9900.0
2009-10-13 12:25:00,41.4,41.42,41.4,41.4,2900.0,29.9192,29.9336,29.9192,29.9192,2900.0
2009-10-13 12:30:00,41.42,41.43,41.42,41.43,3700.0,29.9336,29.9409,29.9336,29.9409,3700.0
2009-10-13 12:35:00,41.43,41.43,41.39,41.41,3200.0,29.9409,29.9409,29.912,29.9264,3200.0
2009-10-13 12:40:00,41.4,41.4,41.35,41.35,3400.0,29.9192,29.9192,29.8831,29.8831,3400.0
2009-10-13 12:45:00,41.34,41.37,41.34,41.36,2900.0,29.8758,29.8975,29.8758,29.8903,2900.0
2009-10-13 12:50:00,41.37,41.4,41.36,41.38,2900.0,29.8975,29.9192,29.8903,29.9047,2900.0
2009-10-13 12:55:00,41.39,41.39,41.37,41.37,3000.0,29.912,29.912,29.8975,29.8975,3000.0
2009-10-13 13:00:00,41.39,41.4,41.37,41.39,1500.0,29.912,29.9192,29.8975,29.912,1500.0
2009-10-13 13:05:00,41.4,41.43,41.4,41.43,4800.0,29.9192,29.9409,29.9192,29.9409,4800.0
2009-10-13 13:10:00,41.43,41.44,41.38,41.38,2600.0,29.9409,29.9481,29.9047,29.9047,2600.0
2009-10-13 13:15:00,41.39,41.4,41.36,41.38,6000.0,29.912,29.9192,29.8903,29.9047,6000.0
2009-10-13 13:20:00,41.37,41.39,41.32,41.32,2800.0,29.8975,29.912,29.8614,29.8614,2800.0
2009-10-13 13:25:00,41.32,41.36,41.31,41.35,6200.0,29.8614,29.8903,29.8541,29.8831,6200.0
2009-10-13 13:30:00,41.34,41.36,41.31,41.33,7200.0,29.8758,29.8903,29.8541,29.8686,7200.0
2009-10-13 13:35:00,41.32,41.32,41.28,41.31,3900.0,29.8614,29.8614,29.8325,29.8541,3900.0
2009-10-13 13:40:00,41.31,41.31,41.26,41.29,4700.0,29.8541,29.8541,29.818,29.8397,4700.0
2009-10-13 13:45:00,41.29,41.29,41.2,41.23,6300.0,29.8397,29.8397,29.7747,29.7963,6300.0
2009-10-13 13:50:00,41.22,41.24,41.2,41.21,6100.0,29.7891,29.8036,29.7747,29.7819,6100.0
2009-10-13 13:55:00,41.21,41.31,41.21,41.29,6300.0,29.7819,29.8541,29.7819,29.8397,6300.0
2009-10-13 14:00:00,41.29,41.31,41.23,41.25,5800.0,29.8397,29.8541,29.7963,29.8108,5800.0
2009-10-13 14:05:00,41.24,41.24,41.1,41.16,6600.0,29.8036,29.8036,29.7024,29.7457,6600.0
2009-10-13 14:10:00,41.16,41.24,41.12,41.18,14400.0,29.7457,29.8036,29.7168,29.7602,14400.0
2009-10-13 14:15:00,41.19,41.25,41.19,41.25,5700.0,29.7674,29.8108,29.7674,29.8108,5700.0
2009-10-13 14:20:00,41.25,41.31,41.25,41.31,5500.0,29.8108,29.8541,29.8108,29.8541,5500.0
2009-10-13 14:25:00,41.31,41.32,41.27,41.27,3600.0,29.8541,29.8614,29.8252,29.8252,3600.0
2009-10-13 14:30:00,41.27,41.3,41.23,41.23,4400.0,29.8252,29.8469,29.7963,29.7963,4400.0
2009-10-13 14:35:00,41.23,41.26,41.21,41.24,3800.0,29.7963,29.818,29.7819,29.8036,3800.0
2009-10-13 14:40:00,41.25,41.32,41.25,41.32,5100.0,29.8108,29.8614,29.8108,29.8614,5100.0
2009-10-13 14:45:00,41.32,41.35,41.25,41.32,7500.0,29.8614,29.8831,29.8108,29.8614,7500.0
2009-10-13 14:50:00,41.35,41.35,41.27,41.29,5300.0,29.8831,29.8831,29.8252,29.8397,5300.0
2009-10-13 14:55:00,41.28,41.28,41.22,41.26,5100.0,29.8325,29.8325,29.7891,29.818,5100.0
2009-10-13 15:00:00,41.26,41.32,41.23,41.31,13700.0,29.818,29.8614,29.7963,29.8541,13700.0
2009-10-13 15:05:00,41.32,41.36,41.27,41.28,9700.0,29.8614,29.8903,29.8252,29.8325,9700.0
2009-10-13 15:10:00,41.28,41.34,41.28,41.34,4900.0,29.8325,29.8758,29.8325,29.8758,4900.0
2009-10-13 15:15:00,41.35,41.43,41.33,41.39,14200.0,29.8831,29.9409,29.8686,29.912,14200.0
2009-10-13 15:20:00,41.39,41.41,41.35,41.4,7200.0,29.912,29.9264,29.8831,29.9192,7200.0
2009-10-13 15:25:00,41.4,41.42,41.36,41.38,3900.0,29.9192,29.9336,29.8903,29.9047,3900.0
2009-10-13 15:30:00,41.38,41.43,41.38,41.41,7600.0,29.9047,29.9409,29.9047,29.9264,7600.0
2009-10-13 15:35:00,41.41,41.41,41.29,41.31,13100.0,29.9264,29.9264,29.8397,29.8541,13100.0
2009-10-13 15:40:00,41.31,41.38,41.3,41.38,8700.0,29.8541,29.9047,29.8469,29.9047,8700.0
2009-10-13 15:45:00,41.4,41.43,41.38,41.41,14400.0,29.9192,29.9409,29.9047,29.9264,14400.0
2009-10-13 15:50:00,41.41,41.43,41.38,41.39,15800.0,29.9264,29.9409,29.9047,29.912,15800.0
2009-10-13 15:55:00,41.4,41.43,41.39,41.43,31900.0,29.9192,29.9409,29.912,29.9409,31900.0
2009-10-14 09:30:00,42.03,42.05,41.83,41.98,14000.0,30.3745,30.3889,30.2299,30.3383,14000.0
2009-10-14 09:35:00,41.98,42.11,41.94,41.94,13700.0,30.3383,30.4323,30.3094,30.3094,13700.0
2009-10-14 09:40:00,41.9,41.94,41.8,41.83,5600.0,30.2805,30.3094,30.2083,30.2299,5600.0
2009-10-14 09:45:00,41.83,41.83,41.46,41.46,7000.0,30.2299,30.2299,29.9625,29.9625,7000.0
2009-10-14 09:50:00,41.49,41.67,41.46,41.65,16500.0,29.9842,30.1143,29.9625,30.0999,16500.0
2009-10-14 09:55:00,41.66,41.71,41.6,41.69,7100.0,30.1071,30.1432,30.0637,30.1288,7100.0
2009-10-14 10:00:00,41.69,41.69,41.55,41.64,12500.0,30.1288,30.1288,30.0276,30.0926,12500.0
2009-10-14 10:05:00,41.65,41.77,41.63,41.76,10900.0,30.0999,30.1866,30.0854,30.1794,10900.0
2009-10-14 10:10:00,41.76,41.84,41.74,41.81,4500.0,30.1794,30.2372,30.1649,30.2155,4500.0
2009-10-14 10:15:00,41.82,41.84,41.75,41.82,8000.0,30.2227,30.2372,30.1721,30.2227,8000.0
2009-10-14 10:20:00,41.83,41.84,41.7,41.7,14800.0,30.2299,30.2372,30.136,30.136,14800.0
2009-10-14 10:25:00,41.71,41.87,41.7,41.84,11300.0,30.1432,30.2588,30.136,30.2372,11300.0
2009-10-14 10:30:00,41.82,41.83,41.74,41.79,5900.0,30.2227,30.2299,30.1649,30.201,5900.0
2009-10-14 10:35:00,41.8,41.91,41.8,41.9,13600.0,30.2083,30.2878,30.2083,30.2805,13600.0
2009-10-14 10:40:00,41.9,41.91,41.87,41.9,5000.0,30.2805,30.2878,30.2588,30.2805,5000.0
2009-10-14 10:45:00,41.87,41.91,41.84,41.89,8600.0,30.2588,30.2878,30.2372,30.2733,8600.0
2009-10-14 10:50:00,41.89,41.9,41.86,41.88,4100.0,30.2733,30.2805,30.2516,30.2661,4100.0
2009-10-14 10:55:00,41.88,41.95,41.88,41.92,8900.0,30.2661,30.3167,30.2661,30.295,8900.0
2009-10-14 11:00:00,41.92,42.03,41.92,42.03,13900.0,30.295,30.3745,30.295,30.3745,13900.0
2009-10-14 11:05:00,42.04,42.09,42.03,42.06,9900.0,30.3817,30.4178,30.3745,30.3962,9900.0
2009-10-14 11:10:00,42.07,42.14,42.07,42.14,15800.0,30.4034,30.454,30.4034,30.454,15800.0
2009-10-14 11:15:00,42.14,42.19,42.14,42.17,8900.0,30.454,30.4901,30.454,30.4757,8900.0
2009-10-14 11:20:00,42.19,42.2,42.16,42.2,11200.0,30.4901,30.4973,30.4684,30.4973,11200.0
2009-10-14 11:25:00,42.21,42.29,42.19,42.22,16600.0,30.5046,30.5624,30.4901,30.5118,16600.0
2009-10-14 11:30:00,42.24,42.25,42.21,42.25,6900.0,30.5262,30.5335,30.5046,30.5335,6900.0
2009-10-14 11:35:00,42.24,42.26,42.23,42.23,6200.0,30.5262,30.5407,30.519,30.519,6200.0
2009-10-14 11:40:00,42.23,42.25,42.22,42.25,1900.0,30.519,30.5335,30.5118,30.5335,1900.0
2009-10-14 11:45:00,42.24,42.25,42.23,42.24,2700.0,30.5262,30.5335,30.519,30.5262,2700.0
2009-10-14 11:50:00,42.25,42.32,42.24,42.3,10900.0,30.5335,30.5841,30.5262,30.5696,10900.0
2009-10-14 11:55:00,42.31,42.33,42.3,42.33,4500.0,30.5768,30.5913,30.5696,30.5913,4500.0
2009-10-14 12:00:00,42.31,42.33,42.27,42.3,8100.0,30.5768,30.5913,30.5479,30.5696,8100.0
2009-10-14 12:05:00,42.28,42.29,42.25,42.28,6600.0,30.5552,30.5624,30.5335,30.5552,6600.0
2009-10-14 12:10:00,42.26,42.29,42.24,42.25,7900.0,30.5407,30.5624,30.5262,30.5335,7900.0
2009-10-14 12:15:00,42.24,42.25,42.23,42.25,4600.0,30.5262,30.5335,30.519,30.5335,4600.0
2009-10-14 12:20:00,42.23,42.29,42.23,42.24,16800.0,30.519,30.5624,30.519,30.5262,16800.0
2009-10-14 12:25:00,42.24,42.26,42.23,42.24,10400.0,30.5262,30.5407,30.519,30.5262,10400.0
2009-10-14 12:30:00,42.24,42.24,42.21,42.22,10100.0,30.5262,30.5262,30.5046,30.5118,10100.0
2009-10-14 12:35:00,42.21,42.24,42.14,42.2,21900.0,30.5046,30.5262,30.454,30.4973,21900.0
2009-10-14 12:40:00,42.2,42.22,42.17,42.2,6100.0,30.4973,30.5118,30.4757,30.4973,6100.0
2009-10-14 12:45:00,42.21,42.24,42.15,42.16,7100.0,30.5046,30.5262,30.4612,30.4684,7100.0
2009-10-14 12:50:00,42.15,42.22,42.13,42.2,7700.0,30.4612,30.5118,30.4467,30.4973,7700.0
2009-10-14 12:55:00,42.22,42.26,42.22,42.25,8300.0,30.5118,30.5407,30.5118,30.5335,8300.0
2009-10-14 13:00:00,42.26,42.31,42.2,42.24,34100.0,30.5407,30.5768,30.4973,30.5262,34100.0
2009-10-14 13:05:00,42.24,42.27,42.19,42.21,9100.0,30.5262,30.5479,30.4901,30.5046,9100.0
2009-10-14 13:10:00,42.2,42.32,42.2,42.31,8500.0,30.4973,30.5841,30.4973,30.5768,8500.0
2009-10-14 13:15:00,42.27,42.32,42.27,42.3,38500.0,30.5479,30.5841,30.5479,30.5696,38500.0
2009-10-14 13:20:00,42.3,42.36,42.24,42.25,10100.0,30.5696,30.613,30.5262,30.5335,10100.0
2009-10-14 13:25:00,42.25,42.29,42.24,42.26,3500.0,30.5335,30.5624,30.5262,30.5407,3500.0
2009-10-14 13:30:00,42.26,42.26,42.22,42.24,5300.0,30.5407,30.5407,30.5118,30.5262,5300.0
2009-10-14 13:35:00,42.24,42.25,42.23,42.24,6900.0,30.5262,30.5335,30.519,30.5262,6900.0
2009-10-14 13:40:00,42.24,42.3,42.23,42.27,5600.0,30.5262,30.5696,30.519,30.5479,5600.0
2009-10-14 13:45:00,42.27,42.29,42.24,42.27,6200.0,30.5479,30.5624,30.5262,30.5479,6200.0
2009-10-14 13:50:00,42.27,42.28,42.25,42.25,2100.0,30.5479,30.5552,30.5335,30.5335,2100.0
2009-10-14 13:55:00,42.26,42.31,42.26,42.3,9300.0,30.5407,30.5768,30.5407,30.5696,9300.0
2009-10-14 14:00:00,42.3,42.38,42.29,42.37,15200.0,30.5696,30.6274,30.5624,30.6202,15200.0
2009-10-14 14:05:00,42.37,42.41,42.35,42.41,27500.0,30.6202,30.6491,30.6057,30.6491,27500.0
2009-10-14 14:10:00,42.4,42.41,42.32,42.33,12500.0,30.6419,30.6491,30.5841,30.5913,12500.0
2009-10-14 14:15:00,42.33,42.4,42.33,42.4,38500.0,30.5913,30.6419,30.5913,30.6419,38500.0
2009-10-14 14:20:00,42.39,42.43,42.36,42.43,12100.0,30.6346,30.6636,30.613,30.6636,12100.0
2009-10-14 14:25:00,42.43,42.44,42.36,42.36,10400.0,30.6636,30.6708,30.613,30.613,10400.0
2009-10-14 14:30:00,42.36,42.38,42.36,42.36,3800.0,30.613,30.6274,30.613,30.613,3800.0
2009-10-14 14:35:00,42.37,42.41,42.36,42.38,13800.0,30.6202,30.6491,30.613,30.6274,13800.0
2009-10-14 14:40:00,42.38,42.39,42.36,42.36,8300.0,30.6274,30.6346,30.613,30.613,8300.0
2009-10-14 14:45:00,42.36,42.38,42.33,42.35,17200.0,30.613,30.6274,30.5913,30.6057,17200.0
2009-10-14 14:50:00,42.34,42.36,42.33,42.35,12100.0,30.5985,30.613,30.5913,30.6057,12100.0
2009-10-14 14:55:00,42.34,42.44,42.34,42.41,18500.0,30.5985,30.6708,30.5985,30.6491,18500.0
2009-10-14 15:00:00,42.4,42.51,42.37,42.49,16400.0,30.6419,30.7214,30.6202,30.7069,16400.0
2009-10-14 15:05:00,42.49,42.54,42.47,42.52,18400.0,30.7069,30.743,30.6925,30.7286,18400.0
2009-10-14 15:10:00,42.53,42.56,42.49,42.49,19400.0,30.7358,30.7575,30.7069,30.7069,19400.0
2009-10-14 15:15:00,42.49,42.54,42.48,42.53,14900.0,30.7069,30.743,30.6997,30.7358,14900.0
2009-10-14 15:20:00,42.51,42.57,42.51,42.54,13400.0,30.7214,30.7647,30.7214,30.743,13400.0
2009-10-14 15:25:00,42.53,42.69,42.53,42.67,16500.0,30.7358,30.8515,30.7358,30.837,16500.0
2009-10-14 15:30:00,42.67,42.68,42.6,42.61,25000.0,30.837,30.8442,30.7864,30.7936,25000.0
2009-10-14 15:35:00,42.6,42.7,42.6,42.68,38900.0,30.7864,30.8587,30.7864,30.8442,38900.0
2009-10-14 15:40:00,42.68,42.68,42.58,42.59,36700.0,30.8442,30.8442,30.772,30.7792,36700.0
2009-10-14 15:45:00,42.59,42.59,42.45,42.45,40000.0,30.7792,30.7792,30.678,30.678,40000.0
2009-10-14 15:50:00,42.45,42.48,42.45,42.47,45600.0,30.678,30.6997,30.678,30.6925,45600.0
2009-10-14 15:55:00,42.47,42.57,42.44,42.57,71500.0,30.6925,30.7647,30.6708,30.7647,71500.0
2009-10-15 09:30:00,42.29,42.54,42.29,42.37,10800.0,30.5624,30.743,30.5624,30.6202,10800.0
2009-10-15 09:35:00,42.46,42.55,42.42,42.55,47000.0,30.6852,30.7503,30.6563,30.7503,47000.0
2009-10-15 09:40:00,42.55,42.66,42.44,42.63,16400.0,30.7503,30.8298,30.6708,30.8081,16400.0
2009-10-15 09:45:00,42.65,42.75,42.65,42.74,10800.0,30.8225,30.8948,30.8225,30.8876,10800.0
2009-10-15 09:50:00,42.73,42.83,42.72,42.77,10400.0,30.8804,30.9526,30.8731,30.9093,10400.0
2009-10-15 09:55:00,42.66,42.75,42.6,42.75,8100.0,30.8298,30.8948,30.7864,30.8948,8100.0
2009-10-15 10:00:00,42.7,42.7,42.49,42.52,22500.0,30.8587,30.8587,30.7069,30.7286,22500.0
2009-10-15 10:05:00,42.51,42.54,42.43,42.44,14400.0,30.7214,30.743,30.6636,30.6708,14400.0
2009-10-15 10:10:00,42.46,42.48,42.24,42.32,31800.0,30.6852,30.6997,30.5262,30.5841,31800.0
2009-10-15 10:15:00,42.31,42.31,42.24,42.26,12800.0,30.5768,30.5768,30.5262,30.5407,12800.0
2009-10-15 10:20:00,42.28,42.34,42.24,42.32,14700.0,30.5552,30.5985,30.5262,30.5841,14700.0
2009-10-15 10:25:00,42.31,42.35,42.29,42.33,18800.0,30.5768,30.6057,30.5624,30.5913,18800.0
2009-10-15 10:30:00,42.33,42.38,42.31,42.37,12900.0,30.5913,30.6274,30.5768,30.6202,12900.0
2009-10-15 10:35:00,42.37,42.37,42.3,42.35,20800.0,30.6202,30.6202,30.5696,30.6057,20800.0
2009-10-15 10:40:00,42.32,42.36,42.3,42.33,13600.0,30.5841,30.613,30.5696,30.5913,13600.0
2009-10-15 10:45:00,42.33,42.35,42.33,42.34,13900.0,30.5913,30.6057,30.5913,30.5985,13900.0
2009-10-15 10:50:00,42.33,42.33,42.25,42.28,9400.0,30.5913,30.5913,30.5335,30.5552,9400.0
2009-10-15 10:55:00,42.29,42.44,42.28,42.44,12700.0,30.5624,30.6708,30.5552,30.6708,12700.0
2009-10-15 11:00:00,42.44,42.56,42.44,42.55,21300.0,30.6708,30.7575,30.6708,30.7503,21300.0
2009-10-15 11:05:00,42.55,42.69,42.54,42.66,17500.0,30.7503,30.8515,30.743,30.8298,17500.0
2009-10-15 11:10:00,42.66,42.67,42.63,42.65,9400.0,30.8298,30.837,30.8081,30.8225,9400.0
2009-10-15 11:15:00,42.65,42.65,42.62,42.63,8100.0,30.8225,30.8225,30.8009,30.8081,8100.0
2009-10-15 11:20:00,42.61,42.62,42.55,42.58,19100.0,30.7936,30.8009,30.7503,30.772,19100.0
2009-10-15 11:25:00,42.57,42.61,42.56,42.6,16300.0,30.7647,30.7936,30.7575,30.7864,16300.0
2009-10-15 11:30:00,42.6,42.64,42.56,42.57,20300.0,30.7864,30.8153,30.7575,30.7647,20300.0
2009-10-15 11:35:00,42.57,42.61,42.55,42.57,12600.0,30.7647,30.7936,30.7503,30.7647,12600.0
2009-10-15 11:40:00,42.57,42.61,42.55,42.61,6600.0,30.7647,30.7936,30.7503,30.7936,6600.0
2009-10-15 11:45:00,42.61,42.63,42.61,42.63,14000.0,30.7936,30.8081,30.7936,30.8081,14000.0
2009-10-15 11:50:00,42.64,42.69,42.6,42.61,19100.0,30.8153,30.8515,30.7864,30.7936,19100.0
2009-10-15 11:55:00,42.61,42.63,42.53,42.54,15700.0,30.7936,30.8081,30.7358,30.743,15700.0
2009-10-15 12:00:00,42.53,42.58,42.53,42.55,8200.0,30.7358,30.772,30.7358,30.7503,8200.0
2009-10-15 12:05:00,42.56,42.56,42.51,42.54,15300.0,30.7575,30.7575,30.7214,30.743,15300.0
2009-10-15 12:10:00,42.54,42.59,42.54,42.58,12400.0,30.743,30.7792,30.743,30.772,12400.0
2009-10-15 12:15:00,42.56,42.64,42.56,42.61,29500.0,30.7575,30.8153,30.7575,30.7936,29500.0
2009-10-15 12:20:00,42.61,42.62,42.57,42.57,10700.0,30.7936,30.8009,30.7647,30.7647,10700.0
2009-10-15 12:25:00,42.57,42.57,42.52,42.52,4500.0,30.7647,30.7647,30.7286,30.7286,4500.0
2009-10-15 12:30:00,42.53,42.54,42.51,42.51,9000.0,30.7358,30.743,30.7214,30.7214,9000.0
2009-10-15 12:35:00,42.52,42.54,42.51,42.53,3700.0,30.7286,30.743,30.7214,30.7358,3700.0
2009-10-15 12:40:00,42.53,42.53,42.51,42.52,4200.0,30.7358,30.7358,30.7214,30.7286,4200.0
2009-10-15 12:45:00,42.53,42.54,42.48,42.5,6200.0,30.7358,30.743,30.6997,30.7141,6200.0
2009-10-15 12:50:00,42.53,42.54,42.48,42.49,6600.0,30.7358,30.743,30.6997,30.7069,6600.0
2009-10-15 12:55:00,42.5,42.5,42.48,42.5,6100.0,30.7141,30.7141,30.6997,30.7141,6100.0
2009-10-15 13:00:00,42.5,42.5,42.46,42.5,24800.0,30.7141,30.7141,30.6852,30.7141,24800.0
2009-10-15 13:05:00,42.49,42.53,42.49,42.53,21000.0,30.7069,30.7358,30.7069,30.7358,21000.0
2009-10-15 13:10:00,42.52,42.55,42.51,42.53,10300.0,30.7286,30.7503,30.7214,30.7358,10300.0
2009-10-15 13:15:00,42.55,42.6,42.55,42.58,4200.0,30.7503,30.7864,30.7503,30.772,4200.0
2009-10-15 13:20:00,42.59,42.66,42.59,42.66,11900.0,30.7792,30.8298,30.7792,30.8298,11900.0
2009-10-15 13:25:00,42.66,42.72,42.65,42.72,6000.0,30.8298,30.8731,30.8225,30.8731,6000.0
2009-10-15 13:30:00,42.72,42.74,42.67,42.69,9400.0,30.8731,30.8876,30.837,30.8515,9400.0
2009-10-15 13:35:00,42.69,42.74,42.69,42.73,5900.0,30.8515,30.8876,30.8515,30.8804,5900.0
2009-10-15 13:40:00,42.73,42.76,42.71,42.74,13700.0,30.8804,30.902,30.8659,30.8876,13700.0
2009-10-15 13:45:00,42.73,42.75,42.71,42.72,7400.0,30.8804,30.8948,30.8659,30.8731,7400.0
2009-10-15 13:50:00,42.7,42.71,42.69,42.7,2000.0,30.8587,30.8659,30.8515,30.8587,2000.0
2009-10-15 13:55:00,42.71,42.77,42.71,42.73,9900.0,30.8659,30.9093,30.8659,30.8804,9900.0
2009-10-15 14:00:00,42.74,42.79,42.74,42.78,5200.0,30.8876,30.9237,30.8876,30.9165,5200.0
2009-10-15 14:05:00,42.78,42.83,42.78,42.82,6800.0,30.9165,30.9526,30.9165,30.9454,6800.0
2009-10-15 14:10:00,42.82,42.82,42.8,42.81,5300.0,30.9454,30.9454,30.9309,30.9382,5300.0
2009-10-15 14:15:00,42.81,42.86,42.75,42.85,25100.0,30.9382,30.9743,30.8948,30.9671,25100.0
2009-10-15 14:20:00,42.86,42.87,42.85,42.86,14700.0,30.9743,30.9815,30.9671,30.9743,14700.0
2009-10-15 14:25:00,42.86,42.88,42.86,42.86,22700.0,30.9743,30.9888,30.9743,30.9743,22700.0
2009-10-15 14:30:00,42.86,42.9,42.86,42.9,8500.0,30.9743,31.0032,30.9743,31.0032,8500.0
2009-10-15 14:35:00,42.9,42.94,42.89,42.93,12700.0,31.0032,31.0321,30.996,31.0249,12700.0
2009-10-15 14:40:00,42.94,42.99,42.93,42.97,10800.0,31.0321,31.0683,31.0249,31.0538,10800.0
2009-10-15 14:45:00,42.99,42.99,42.97,42.99,7700.0,31.0683,31.0683,31.0538,31.0683,7700.0
2009-10-15 14:50:00,42.99,43.06,42.98,43.05,11200.0,31.0683,31.1188,31.061,31.1116,11200.0
2009-10-15 14:55:00,43.05,43.05,43.0,43.03,8600.0,31.1116,31.1116,31.0755,31.0972,8600.0
2009-10-15 15:00:00,43.05,43.06,42.98,43.01,8000.0,31.1116,31.1188,31.061,31.0827,8000.0
2009-10-15 15:05:00,43.02,43.07,43.02,43.04,7700.0,31.0899,31.1261,31.0899,31.1044,7700.0
2009-10-15 15:10:00,43.04,43.06,42.98,42.99,8200.0,31.1044,31.1188,31.061,31.0683,8200.0
2009-10-15 15:15:00,42.99,43.03,42.92,42.93,9000.0,31.0683,31.0972,31.0177,31.0249,9000.0
2009-10-15 15:20:00,42.91,42.94,42.85,42.87,14600.0,31.0104,31.0321,30.9671,30.9815,14600.0
2009-10-15 15:25:00,42.87,42.88,42.8,42.82,11100.0,30.9815,30.9888,30.9309,30.9454,11100.0
2009-10-15 15:30:00,42.8,42.82,42.79,42.81,10700.0,30.9309,30.9454,30.9237,30.9382,10700.0
2009-10-15 15:35:00,42.82,42.83,42.81,42.83,10800.0,30.9454,30.9526,30.9382,30.9526,10800.0
2009-10-15 15:40:00,42.82,42.84,42.79,42.79,19900.0,30.9454,30.9599,30.9237,30.9237,19900.0
2009-10-15 15:45:00,42.8,42.8,42.75,42.8,22500.0,30.9309,30.9309,30.8948,30.9309,22500.0
2009-10-15 15:50:00,42.8,42.85,42.8,42.82,18400.0,30.9309,30.9671,30.9309,30.9454,18400.0
2009-10-15 15:55:00,42.81,42.91,42.8,42.9,43400.0,30.9382,31.0104,30.9309,31.0032,43400.0
2009-10-16 09:30:00,42.44,42.5,42.25,42.4,71400.0,30.6708,30.7141,30.5335,30.6419,71400.0
2009-10-16 09:35:00,42.36,42.39,42.29,42.32,2600.0,30.613,30.6346,30.5624,30.5841,2600.0
2009-10-16 09:40:00,42.31,42.34,42.1,42.12,8500.0,30.5768,30.5985,30.4251,30.4395,8500.0
2009-10-16 09:45:00,42.11,42.25,42.1,42.25,4300.0,30.4323,30.5335,30.4251,30.5335,4300.0
2009-10-16 09:50:00,42.23,42.25,42.11,42.11,4500.0,30.519,30.5335,30.4323,30.4323,4500.0
2009-10-16 09:55:00,42.12,42.14,42.0,42.06,15000.0,30.4395,30.454,30.3528,30.3962,15000.0
2009-10-16 10:00:00,42.02,42.04,42.0,42.01,26400.0,30.3673,30.3817,30.3528,30.36,26400.0
2009-10-16 10:05:00,42.0,42.03,42.0,42.01,14500.0,30.3528,30.3745,30.3528,30.36,14500.0
2009-10-16 10:10:00,42.02,42.06,42.0,42.04,15200.0,30.3673,30.3962,30.3528,30.3817,15200.0
2009-10-16 10:15:00,42.04,42.15,42.03,42.1,7900.0,30.3817,30.4612,30.3745,30.4251,7900.0
2009-10-16 10:20:00,42.11,42.19,42.11,42.13,7100.0,30.4323,30.4901,30.4323,30.4467,7100.0
2009-10-16 10:25:00,42.13,42.15,42.11,42.13,3700.0,30.4467,30.4612,30.4323,30.4467,3700.0
2009-10-16 10:30:00,42.13,42.14,42.08,42.08,3300.0,30.4467,30.454,30.4106,30.4106,3300.0
2009-10-16 10:35:00,42.08,42.11,42.0,42.01,8100.0,30.4106,30.4323,30.3528,30.36,8100.0
2009-10-16 10:40:00,42.02,42.03,42.0,42.02,20800.0,30.3673,30.3745,30.3528,30.3673,20800.0
2009-10-16 10:45:00,42.01,42.03,42.0,42.0,10100.0,30.36,30.3745,30.3528,30.3528,10100.0
2009-10-16 10:50:00,42.0,42.03,41.94,41.96,8600.0,30.3528,30.3745,30.3094,30.3239,8600.0
2009-10-16 10:55:00,41.94,41.95,41.87,41.88,3600.0,30.3094,30.3167,30.2588,30.2661,3600.0
2009-10-16 11:00:00,41.86,41.93,41.83,41.9,11300.0,30.2516,30.3022,30.2299,30.2805,11300.0
2009-10-16 11:05:00,41.89,42.04,41.89,41.98,4900.0,30.2733,30.3817,30.2733,30.3383,4900.0
2009-10-16 11:10:00,41.97,42.01,41.94,42.01,8900.0,30.3311,30.36,30.3094,30.36,8900.0
2009-10-16 11:15:00,42.01,42.14,42.01,42.13,4400.0,30.36,30.454,30.36,30.4467,4400.0
2009-10-16 11:20:00,42.15,42.19,42.05,42.08,6300.0,30.4612,30.4901,30.3889,30.4106,6300.0
2009-10-16 11:25:00,42.08,42.1,42.01,42.08,7400.0,30.4106,30.4251,30.36,30.4106,7400.0
2009-10-16 11:30:00,42.09,42.1,42.01,42.01,8100.0,30.4178,30.4251,30.36,30.36,8100.0
2009-10-16 11:35:00,42.01,42.06,42.01,42.04,5700.0,30.36,30.3962,30.36,30.3817,5700.0
2009-10-16 11:40:00,42.01,42.06,41.92,42.04,29400.0,30.36,30.3962,30.295,30.3817,29400.0
2009-10-16 11:45:00,42.03,42.03,41.96,41.99,5000.0,30.3745,30.3745,30.3239,30.3456,5000.0
2009-10-16 11:50:00,41.99,41.99,41.88,41.97,8000.0,30.3456,30.3456,30.2661,30.3311,8000.0
2009-10-16 11:55:00,41.95,42.0,41.95,41.97,6300.0,30.3167,30.3528,30.3167,30.3311,6300.0
2009-10-16 12:00:00,41.99,42.05,41.97,41.97,6100.0,30.3456,30.3889,30.3311,30.3311,6100.0
2009-10-16 12:05:00,41.97,42.01,41.95,41.96,4300.0,30.3311,30.36,30.3167,30.3239,4300.0
2009-10-16 12:10:00,41.98,42.05,41.98,42.0,7500.0,30.3383,30.3889,30.3383,30.3528,7500.0
2009-10-16 12:15:00,42.01,42.05,42.01,42.02,6500.0,30.36,30.3889,30.36,30.3673,6500.0
2009-10-16 12:20:00,42.03,42.07,41.99,42.06,3900.0,30.3745,30.4034,30.3456,30.3962,3900.0
2009-10-16 12:25:00,42.06,42.09,41.98,42.0,4200.0,30.3962,30.4178,30.3383,30.3528,4200.0
2009-10-16 12:30:00,42.02,42.05,42.02,42.04,1800.0,30.3673,30.3889,30.3673,30.3817,1800.0
2009-10-16 12:35:00,42.02,42.11,42.02,42.07,2000.0,30.3673,30.4323,30.3673,30.4034,2000.0
2009-10-16 12:40:00,42.05,42.12,42.05,42.09,1500.0,30.3889,30.4395,30.3889,30.4178,1500.0
2009-10-16 12:45:00,42.1,42.12,42.02,42.12,5600.0,30.4251,30.4395,30.3673,30.4395,5600.0
2009-10-16 12:50:00,42.13,42.19,42.12,42.17,4100.0,30.4467,30.4901,30.4395,30.4757,4100.0
2009-10-16 12:55:00,42.17,42.21,42.14,42.2,6700.0,30.4757,30.5046,30.454,30.4973,6700.0
2009-10-16 13:00:00,42.22,42.22,42.18,42.18,1600.0,30.5118,30.5118,30.4829,30.4829,1600.0
2009-10-16 13:05:00,42.18,42.19,42.09,42.17,8300.0,30.4829,30.4901,30.4178,30.4757,8300.0
2009-10-16 13:10:00,42.16,42.19,42.08,42.12,38800.0,30.4684,30.4901,30.4106,30.4395,38800.0
2009-10-16 13:15:00,42.12,42.23,42.12,42.23,7600.0,30.4395,30.519,30.4395,30.519,7600.0
2009-10-16 13:20:00,42.23,42.27,42.21,42.24,11100.0,30.519,30.5479,30.5046,30.5262,11100.0
2009-10-16 13:25:00,42.24,42.29,42.19,42.28,10000.0,30.5262,30.5624,30.4901,30.5552,10000.0
2009-10-16 13:30:00,42.29,42.33,42.23,42.24,9800.0,30.5624,30.5913,30.519,30.5262,9800.0
2009-10-16 13:35:00,42.25,42.31,42.21,42.21,5200.0,30.5335,30.5768,30.5046,30.5046,5200.0
2009-10-16 13:40:00,42.22,42.25,42.22,42.25,6600.0,30.5118,30.5335,30.5118,30.5335,6600.0
2009-10-16 13:45:00,42.25,42.28,42.23,42.28,3600.0,30.5335,30.5552,30.519,30.5552,3600.0
2009-10-16 13:50:00,42.3,42.32,42.23,42.23,9400.0,30.5696,30.5841,30.519,30.519,9400.0
2009-10-16 13:55:00,42.24,42.25,42.12,42.13,8900.0,30.5262,30.5335,30.4395,30.4467,8900.0
2009-10-16 14:00:00,42.14,42.15,42.09,42.11,5300.0,30.454,30.4612,30.4178,30.4323,5300.0
2009-10-16 14:05:00,42.1,42.1,42.04,42.1,20300.0,30.4251,30.4251,30.3817,30.4251,20300.0
2009-10-16 14:10:00,42.1,42.18,42.1,42.18,18700.0,30.4251,30.4829,30.4251,30.4829,18700.0
2009-10-16 14:15:00,42.17,42.17,42.1,42.13,9500.0,30.4757,30.4757,30.4251,30.4467,9500.0
2009-10-16 14:20:00,42.13,42.24,42.13,42.24,10400.0,30.4467,30.5262,30.4467,30.5262,10400.0
2009-10-16 14:25:00,42.25,42.26,42.2,42.2,6900.0,30.5335,30.5407,30.4973,30.4973,6900.0
2009-10-16 14:30:00,42.2,42.2,42.16,42.17,10000.0,30.4973,30.4973,30.4684,30.4757,10000.0
2009-10-16 14:35:00,42.16,42.23,42.16,42.19,4100.0,30.4684,30.519,30.4684,30.4901,4100.0
2009-10-16 14:40:00,42.19,42.19,42.11,42.13,4700.0,30.4901,30.4901,30.4323,30.4467,4700.0
2009-10-16 14:45:00,42.12,42.14,42.1,42.14,8500.0,30.4395,30.454,30.4251,30.454,8500.0
2009-10-16 14:50:00,42.15,42.16,42.12,42.13,6700.0,30.4612,30.4684,30.4395,30.4467,6700.0
2009-10-16 14:55:00,42.13,42.16,42.11,42.15,7500.0,30.4467,30.4684,30.4323,30.4612,7500.0
2009-10-16 15:00:00,42.14,42.18,42.14,42.17,4100.0,30.454,30.4829,30.454,30.4757,4100.0
2009-10-16 15:05:00,42.16,42.22,42.16,42.21,7000.0,30.4684,30.5118,30.4684,30.5046,7000.0
2009-10-16 15:10:00,42.21,42.33,42.21,42.3,15200.0,30.5046,30.5913,30.5046,30.5696,15200.0
2009-10-16 15:15:00,42.31,42.34,42.27,42.3,15200.0,30.5768,30.5985,30.5479,30.5696,15200.0
2009-10-16 15:20:00,42.3,42.32,42.29,42.3,7400.0,30.5696,30.5841,30.5624,30.5696,7400.0
2009-10-16 15:25:00,42.32,42.36,42.28,42.36,8700.0,30.5841,30.613,30.5552,30.613,8700.0
2009-10-16 15:30:00,42.36,42.37,42.29,42.33,10500.0,30.613,30.6202,30.5624,30.5913,10500.0
2009-10-16 15:35:00,42.32,42.42,42.32,42.38,11200.0,30.5841,30.6563,30.5841,30.6274,11200.0
2009-10-16 15:40:00,42.4,42.47,42.38,42.38,16200.0,30.6419,30.6925,30.6274,30.6274,16200.0
2009-10-16 15:45:00,42.38,42.42,42.35,42.39,25900.0,30.6274,30.6563,30.6057,30.6346,25900.0
2009-10-16 15:50:00,42.38,42.38,42.32,42.33,39300.0,30.6274,30.6274,30.5841,30.5913,39300.0
2009-10-16 15:55:00,42.34,42.34,42.29,42.32,79300.0,30.5985,30.5985,30.5624,30.5841,79300.0
2009-10-19 09:30:00,42.64,42.64,42.39,42.4,11100.0,30.8153,30.8153,30.6346,30.6419,11100.0
2009-10-19 09:35:00,42.44,42.53,42.38,42.44,12300.0,30.6708,30.7358,30.6274,30.6708,12300.0
2009-10-19 09:40:00,42.44,42.58,42.41,42.47,8900.0,30.6708,30.772,30.6491,30.6925,8900.0
2009-10-19 09:45:00,42.46,42.49,42.4,42.49,5700.0,30.6852,30.7069,30.6419,30.7069,5700.0
2009-10-19 09:50:00,42.47,42.47,42.2,42.2,3400.0,30.6925,30.6925,30.4973,30.4973,3400.0
2009-10-19 09:55:00,42.19,42.22,42.11,42.19,14300.0,30.4901,30.5118,30.4323,30.4901,14300.0
2009-10-19 10:00:00,42.19,42.3,42.18,42.3,3000.0,30.4901,30.5696,30.4829,30.5696,3000.0
2009-10-19 10:05:00,42.28,42.31,42.22,42.26,12700.0,30.5552,30.5768,30.5118,30.5407,12700.0
2009-10-19 10:10:00,42.22,42.36,42.22,42.34,8900.0,30.5118,30.613,30.5118,30.5985,8900.0
2009-10-19 10:15:00,42.31,42.31,42.21,42.25,5300.0,30.5768,30.5768,30.5046,30.5335,5300.0
2009-10-19 10:20:00,42.29,42.48,42.29,42.44,6300.0,30.5624,30.6997,30.5624,30.6708,6300.0
2009-10-19 10:25:00,42.48,42.57,42.47,42.57,5000.0,30.6997,30.7647,30.6925,30.7647,5000.0
2009-10-19 10:30:00,42.57,42.67,42.55,42.55,15800.0,30.7647,30.837,30.7503,30.7503,15800.0
2009-10-19 10:35:00,42.56,42.59,42.53,42.55,3000.0,30.7575,30.7792,30.7358,30.7503,3000.0
2009-10-19 10:40:00,42.55,42.61,42.53,42.55,3000.0,30.7503,30.7936,30.7358,30.7503,3000.0
2009-10-19 10:45:00,42.57,42.69,42.57,42.59,7900.0,30.7647,30.8515,30.7647,30.7792,7900.0
2009-10-19 10:50:00,42.59,42.69,42.59,42.62,4800.0,30.7792,30.8515,30.7792,30.8009,4800.0
2009-10-19 10:55:00,42.62,42.72,42.58,42.63,5700.0,30.8009,30.8731,30.772,30.8081,5700.0
2009-10-19 11:00:00,42.63,42.75,42.61,42.72,6600.0,30.8081,30.8948,30.7936,30.8731,6600.0
2009-10-19 11:05:00,42.72,42.73,42.68,42.73,7400.0,30.8731,30.8804,30.8442,30.8804,7400.0
2009-10-19 11:10:00,42.75,42.76,42.73,42.74,4200.0,30.8948,30.902,30.8804,30.8876,4200.0
2009-10-19 11:15:00,42.74,42.82,42.73,42.76,9300.0,30.8876,30.9454,30.8804,30.902,9300.0
2009-10-19 11:20:00,42.77,42.79,42.72,42.76,7000.0,30.9093,30.9237,30.8731,30.902,7000.0
2009-10-19 11:25:00,42.77,42.87,42.76,42.85,6300.0,30.9093,30.9815,30.902,30.9671,6300.0
2009-10-19 11:30:00,42.82,42.9,42.82,42.88,5500.0,30.9454,31.0032,30.9454,30.9888,5500.0
2009-10-19 11:35:00,42.9,42.94,42.9,42.94,3600.0,31.0032,31.0321,31.0032,31.0321,3600.0
2009-10-19 11:40:00,42.94,43.0,42.94,42.94,8700.0,31.0321,31.0755,31.0321,31.0321,8700.0
2009-10-19 11:45:00,42.96,43.03,42.96,43.01,5300.0,31.0466,31.0972,31.0466,31.0827,5300.0
2009-10-19 11:50:00,43.02,43.11,43.0,43.1,11500.0,31.0899,31.155,31.0755,31.1478,11500.0
2009-10-19 11:55:00,43.11,43.13,43.02,43.04,5600.0,31.155,31.1694,31.0899,31.1044,5600.0
2009-10-19 12:00:00,43.05,43.05,42.97,42.97,3500.0,31.1116,31.1116,31.0538,31.0538,3500.0
2009-10-19 12:05:00,42.96,43.06,42.94,43.05,7400.0,31.0466,31.1188,31.0321,31.1116,7400.0
2009-10-19 12:10:00,43.06,43.14,43.06,43.13,11300.0,31.1188,31.1767,31.1188,31.1694,11300.0
2009-10-19 12:15:00,43.12,43.23,43.12,43.23,19400.0,31.1622,31.2417,31.1622,31.2417,19400.0
2009-10-19 12:20:00,43.22,43.22,43.09,43.09,5300.0,31.2345,31.2345,31.1405,31.1405,5300.0
2009-10-19 12:25:00,43.08,43.09,43.05,43.05,5500.0,31.1333,31.1405,31.1116,31.1116,5500.0
2009-10-19 12:30:00,43.04,43.06,43.01,43.01,4700.0,31.1044,31.1188,31.0827,31.0827,4700.0
2009-10-19 12:35:00,43.0,43.01,42.96,42.97,4200.0,31.0755,31.0827,31.0466,31.0538,4200.0
2009-10-19 12:40:00,42.97,43.12,42.97,43.12,16700.0,31.0538,31.1622,31.0538,31.1622,16700.0
2009-10-19 12:45:00,43.09,43.09,43.03,43.06,10600.0,31.1405,31.1405,31.0972,31.1188,10600.0
2009-10-19 12:50:00,43.05,43.08,43.01,43.05,7600.0,31.1116,31.1333,31.0827,31.1116,7600.0
2009-10-19 12:55:00,43.03,43.03,42.98,43.0,2300.0,31.0972,31.0972,31.061,31.0755,2300.0
2009-10-19 13:00:00,42.99,42.99,42.89,42.94,10600.0,31.0683,31.0683,30.996,31.0321,10600.0
2009-10-19 13:05:00,42.94,42.95,42.91,42.91,5500.0,31.0321,31.0393,31.0104,31.0104,5500.0
2009-10-19 13:10:00,42.92,42.94,42.86,42.87,7600.0,31.0177,31.0321,30.9743,30.9815,7600.0
2009-10-19 13:15:00,42.87,42.88,42.8,42.85,6600.0,30.9815,30.9888,30.9309,30.9671,6600.0
2009-10-19 13:20:00,42.84,42.91,42.84,42.87,3200.0,30.9599,31.0104,30.9599,30.9815,3200.0
2009-10-19 13:25:00,42.87,42.96,42.85,42.94,6400.0,30.9815,31.0466,30.9671,31.0321,6400.0
2009-10-19 13:30:00,42.93,42.93,42.9,42.9,3900.0,31.0249,31.0249,31.0032,31.0032,3900.0
2009-10-19 13:35:00,42.9,43.07,42.9,43.02,8300.0,31.0032,31.1261,31.0032,31.0899,8300.0
2009-10-19 13:40:00,42.98,43.0,42.94,42.96,4300.0,31.061,31.0755,31.0321,31.0466,4300.0
2009-10-19 13:45:00,42.93,42.93,42.87,42.87,6500.0,31.0249,31.0249,30.9815,30.9815,6500.0
2009-10-19 13:50:00,42.88,42.93,42.88,42.9,4700.0,30.9888,31.0249,30.9888,31.0032,4700.0
2009-10-19 13:55:00,42.9,42.91,42.88,42.9,3600.0,31.0032,31.0104,30.9888,31.0032,3600.0
2009-10-19 14:00:00,42.91,42.91,42.87,42.9,6300.0,31.0104,31.0104,30.9815,31.0032,6300.0
2009-10-19 14:05:00,42.9,42.96,42.9,42.92,7200.0,31.0032,31.0466,31.0032,31.0177,7200.0
2009-10-19 14:10:00,42.92,43.01,42.9,43.01,5000.0,31.0177,31.0827,31.0032,31.0827,5000.0
2009-10-19 14:15:00,43.01,43.01,42.97,42.97,3700.0,31.0827,31.0827,31.0538,31.0538,3700.0
2009-10-19 14:20:00,42.96,43.01,42.91,42.97,19900.0,31.0466,31.0827,31.0104,31.0538,19900.0
2009-10-19 14:25:00,42.96,43.02,42.96,43.01,11100.0,31.0466,31.0899,31.0466,31.0827,11100.0
2009-10-19 14:30:00,43.01,43.05,42.94,42.94,8400.0,31.0827,31.1116,31.0321,31.0321,8400.0
2009-10-19 14:35:00,42.94,42.94,42.86,42.88,9200.0,31.0321,31.0321,30.9743,30.9888,9200.0
2009-10-19 14:40:00,42.89,42.91,42.83,42.83,5000.0,30.996,31.0104,30.9526,30.9526,5000.0
2009-10-19 14:45:00,42.83,42.84,42.81,42.84,7300.0,30.9526,30.9599,30.9382,30.9599,7300.0
2009-10-19 14:50:00,42.85,42.88,42.83,42.83,4300.0,30.9671,30.9888,30.9526,30.9526,4300.0
2009-10-19 14:55:00,42.83,42.9,42.83,42.87,7200.0,30.9526,31.0032,30.9526,30.9815,7200.0
2009-10-19 15:00:00,42.87,42.89,42.85,42.86,13100.0,30.9815,30.996,30.9671,30.9743,13100.0
2009-10-19 15:05:00,42.85,42.86,42.82,42.83,6300.0,30.9671,30.9743,30.9454,30.9526,6300.0
2009-10-19 15:10:00,42.83,42.84,42.79,42.81,10700.0,30.9526,30.9599,30.9237,30.9382,10700.0
2009-10-19 15:15:00,42.8,42.8,42.74,42.76,9900.0,30.9309,30.9309,30.8876,30.902,9900.0
2009-10-19 15:20:00,42.76,42.76,42.69,42.7,9400.0,30.902,30.902,30.8515,30.8587,9400.0
2009-10-19 15:25:00,42.7,42.7,42.65,42.66,10400.0,30.8587,30.8587,30.8225,30.8298,10400.0
2009-10-19 15:30:00,42.66,42.74,42.65,42.73,16400.0,30.8298,30.8876,30.8225,30.8804,16400.0
2009-10-19 15:35:00,42.72,42.73,42.7,42.7,6100.0,30.8731,30.8804,30.8587,30.8587,6100.0
2009-10-19 15:40:00,42.7,42.75,42.64,42.72,18500.0,30.8587,30.8948,30.8153,30.8731,18500.0
2009-10-19 15:45:00,42.73,42.77,42.66,42.74,19400.0,30.8804,30.9093,30.8298,30.8876,19400.0
2009-10-19 15:50:00,42.75,42.81,42.73,42.78,11900.0,30.8948,30.9382,30.8804,30.9165,11900.0
2009-10-19 15:55:00,42.79,42.79,42.7,42.71,32000.0,30.9237,30.9237,30.8587,30.8659,32000.0
2009-10-20 09:30:00,42.89,42.89,42.35,42.43,21200.0,30.996,30.996,30.6057,30.6636,21200.0
2009-10-20 09:35:00,42.44,42.6,42.35,42.36,24700.0,30.6708,30.7864,30.6057,30.613,24700.0
2009-10-20 09:40:00,42.32,42.47,42.26,42.32,15600.0,30.5841,30.6925,30.5407,30.5841,15600.0
2009-10-20 09:45:00,42.31,42.42,42.24,42.42,6000.0,30.5768,30.6563,30.5262,30.6563,6000.0
2009-10-20 09:50:00,42.41,42.41,42.21,42.35,8600.0,30.6491,30.6491,30.5046,30.6057,8600.0
2009-10-20 09:55:00,42.38,42.41,42.22,42.4,7400.0,30.6274,30.6491,30.5118,30.6419,7400.0
2009-10-20 10:00:00,42.41,42.56,42.4,42.47,10300.0,30.6491,30.7575,30.6419,30.6925,10300.0
2009-10-20 10:05:00,42.46,42.47,42.3,42.3,6600.0,30.6852,30.6925,30.5696,30.5696,6600.0
2009-10-20 10:10:00,42.3,42.41,42.3,42.34,6700.0,30.5696,30.6491,30.5696,30.5985,6700.0
2009-10-20 10:15:00,42.34,42.34,42.11,42.22,17600.0,30.5985,30.5985,30.4323,30.5118,17600.0
2009-10-20 10:20:00,42.24,42.37,42.24,42.34,5800.0,30.5262,30.6202,30.5262,30.5985,5800.0
2009-10-20 10:25:00,42.35,42.39,42.3,42.34,11100.0,30.6057,30.6346,30.5696,30.5985,11100.0
2009-10-20 10:30:00,42.35,42.38,42.27,42.32,4600.0,30.6057,30.6274,30.5479,30.5841,4600.0
2009-10-20 10:35:00,42.34,42.5,42.34,42.47,3300.0,30.5985,30.7141,30.5985,30.6925,3300.0
2009-10-20 10:40:00,42.46,42.52,42.43,42.44,2700.0,30.6852,30.7286,30.6636,30.6708,2700.0
2009-10-20 10:45:00,42.42,42.45,42.37,42.37,8800.0,30.6563,30.678,30.6202,30.6202,8800.0
2009-10-20 10:50:00,42.36,42.48,42.35,42.47,2400.0,30.613,30.6997,30.6057,30.6925,2400.0
2009-10-20 10:55:00,42.46,42.48,42.42,42.42,4800.0,30.6852,30.6997,30.6563,30.6563,4800.0
2009-10-20 11:00:00,42.4,42.41,42.37,42.41,3000.0,30.6419,30.6491,30.6202,30.6491,3000.0
2009-10-20 11:05:00,42.4,42.49,42.39,42.44,4000.0,30.6419,30.7069,30.6346,30.6708,4000.0
2009-10-20 11:10:00,42.43,42.43,42.34,42.34,4900.0,30.6636,30.6636,30.5985,30.5985,4900.0
2009-10-20 11:15:00,42.37,42.46,42.36,42.43,2500.0,30.6202,30.6852,30.613,30.6636,2500.0
2009-10-20 11:20:00,42.44,42.48,42.42,42.45,14000.0,30.6708,30.6997,30.6563,30.678,14000.0
2009-10-20 11:25:00,42.45,42.45,42.26,42.28,7500.0,30.678,30.678,30.5407,30.5552,7500.0
2009-10-20 11:30:00,42.3,42.33,42.26,42.28,4400.0,30.5696,30.5913,30.5407,30.5552,4400.0
2009-10-20 11:35:00,42.26,42.27,42.14,42.14,8800.0,30.5407,30.5479,30.454,30.454,8800.0
2009-10-20 11:40:00,42.16,42.25,42.13,42.15,7800.0,30.4684,30.5335,30.4467,30.4612,7800.0
2009-10-20 11:45:00,42.15,42.27,42.08,42.25,13900.0,30.4612,30.5479,30.4106,30.5335,13900.0
2009-10-20 11:50:00,42.26,42.28,42.22,42.22,7600.0,30.5407,30.5552,30.5118,30.5118,7600.0
2009-10-20 11:55:00,42.21,42.3,42.21,42.24,7300.0,30.5046,30.5696,30.5046,30.5262,7300.0
2009-10-20 12:00:00,42.24,42.26,42.16,42.18,7900.0,30.5262,30.5407,30.4684,30.4829,7900.0
2009-10-20 12:05:00,42.19,42.19,42.1,42.19,9500.0,30.4901,30.4901,30.4251,30.4901,9500.0
2009-10-20 12:10:00,42.17,42.25,42.15,42.25,8200.0,30.4757,30.5335,30.4612,30.5335,8200.0
2009-10-20 12:15:00,42.23,42.27,42.21,42.22,11000.0,30.519,30.5479,30.5046,30.5118,11000.0
2009-10-20 12:20:00,42.2,42.26,42.2,42.25,5900.0,30.4973,30.5407,30.4973,30.5335,5900.0
2009-10-20 12:25:00,42.27,42.28,42.22,42.26,9700.0,30.5479,30.5552,30.5118,30.5407,9700.0
2009-10-20 12:30:00,42.27,42.27,42.19,42.22,11300.0,30.5479,30.5479,30.4901,30.5118,11300.0
2009-10-20 12:35:00,42.22,42.27,42.14,42.18,7800.0,30.5118,30.5479,30.454,30.4829,7800.0
2009-10-20 12:40:00,42.18,42.28,42.18,42.28,8300.0,30.4829,30.5552,30.4829,30.5552,8300.0
2009-10-20 12:45:00,42.26,42.31,42.25,42.29,3800.0,30.5407,30.5768,30.5335,30.5624,3800.0
2009-10-20 12:50:00,42.28,42.36,42.28,42.3,5400.0,30.5552,30.613,30.5552,30.5696,5400.0
2009-10-20 12:55:00,42.32,42.34,42.29,42.3,2600.0,30.5841,30.5985,30.5624,30.5696,2600.0
2009-10-20 13:00:00,42.31,42.36,42.3,42.33,5700.0,30.5768,30.613,30.5696,30.5913,5700.0
2009-10-20 13:05:00,42.33,42.36,42.32,42.33,1900.0,30.5913,30.613,30.5841,30.5913,1900.0
2009-10-20 13:10:00,42.33,42.36,42.31,42.35,2900.0,30.5913,30.613,30.5768,30.6057,2900.0
2009-10-20 13:15:00,42.36,42.4,42.32,42.34,4500.0,30.613,30.6419,30.5841,30.5985,4500.0
2009-10-20 13:20:00,42.34,42.37,42.31,42.35,2300.0,30.5985,30.6202,30.5768,30.6057,2300.0
2009-10-20 13:25:00,42.36,42.41,42.34,42.4,7400.0,30.613,30.6491,30.5985,30.6419,7400.0
2009-10-20 13:30:00,42.39,42.43,42.38,42.41,6200.0,30.6346,30.6636,30.6274,30.6491,6200.0
2009-10-20 13:35:00,42.41,42.41,42.35,42.38,3100.0,30.6491,30.6491,30.6057,30.6274,3100.0
2009-10-20 13:40:00,42.36,42.37,42.34,42.34,2200.0,30.613,30.6202,30.5985,30.5985,2200.0
2009-10-20 13:45:00,42.35,42.46,42.35,42.46,5800.0,30.6057,30.6852,30.6057,30.6852,5800.0
2009-10-20 13:50:00,42.45,42.47,42.41,42.47,5800.0,30.678,30.6925,30.6491,30.6925,5800.0
2009-10-20 13:55:00,42.44,42.44,42.25,42.27,10000.0,30.6708,30.6708,30.5335,30.5479,10000.0
2009-10-20 14:00:00,42.26,42.34,42.26,42.34,8700.0,30.5407,30.5985,30.5407,30.5985,8700.0
2009-10-20 14:05:00,42.36,42.43,42.35,42.39,6600.0,30.613,30.6636,30.6057,30.6346,6600.0
2009-10-20 14:10:00,42.41,42.41,42.38,42.4,1900.0,30.6491,30.6491,30.6274,30.6419,1900.0
2009-10-20 14:15:00,42.4,42.52,42.4,42.52,6300.0,30.6419,30.7286,30.6419,30.7286,6300.0
2009-10-20 14:20:00,42.52,42.52,42.47,42.47,4800.0,30.7286,30.7286,30.6925,30.6925,4800.0
2009-10-20 14:25:00,42.46,42.46,42.37,42.38,8600.0,30.6852,30.6852,30.6202,30.6274,8600.0
2009-10-20 14:30:00,42.37,42.5,42.34,42.49,7300.0,30.6202,30.7141,30.5985,30.7069,7300.0
2009-10-20 14:35:00,42.5,42.5,42.44,42.49,7600.0,30.7141,30.7141,30.6708,30.7069,7600.0
2009-10-20 14:40:00,42.49,42.5,42.43,42.46,5400.0,30.7069,30.7141,30.6636,30.6852,5400.0
2009-10-20 14:45:00,42.45,42.48,42.43,42.44,4400.0,30.678,30.6997,30.6636,30.6708,4400.0
2009-10-20 14:50:00,42.45,42.47,42.43,42.43,2500.0,30.678,30.6925,30.6636,30.6636,2500.0
2009-10-20 14:55:00,42.44,42.44,42.37,42.44,4200.0,30.6708,30.6708,30.6202,30.6708,4200.0
2009-10-20 15:00:00,42.45,42.48,42.45,42.46,4400.0,30.678,30.6997,30.678,30.6852,4400.0
2009-10-20 15:05:00,42.44,42.47,42.33,42.34,6200.0,30.6708,30.6925,30.5913,30.5985,6200.0
2009-10-20 15:10:00,42.35,42.37,42.32,42.36,6300.0,30.6057,30.6202,30.5841,30.613,6300.0
2009-10-20 15:15:00,42.36,42.41,42.31,42.39,11400.0,30.613,30.6491,30.5768,30.6346,11400.0
2009-10-20 15:20:00,42.4,42.44,42.32,42.32,6000.0,30.6419,30.6708,30.5841,30.5841,6000.0
2009-10-20 15:25:00,42.31,42.46,42.31,42.46,6300.0,30.5768,30.6852,30.5768,30.6852,6300.0
2009-10-20 15:30:00,42.46,42.52,42.44,42.47,14600.0,30.6852,30.7286,30.6708,30.6925,14600.0
2009-10-20 15:35:00,42.47,42.5,42.43,42.43,9300.0,30.6925,30.7141,30.6636,30.6636,9300.0
2009-10-20 15:40:00,42.45,42.52,42.41,42.45,17200.0,30.678,30.7286,30.6491,30.678,17200.0
2009-10-20 15:45:00,42.45,42.46,42.41,42.43,18600.0,30.678,30.6852,30.6491,30.6636,18600.0
2009-10-20 15:50:00,42.43,42.44,42.38,42.4,21500.0,30.6636,30.6708,30.6274,30.6419,21500.0
2009-10-20 15:55:00,42.4,42.43,42.39,42.43,25200.0,30.6419,30.6636,30.6346,30.6636,25200.0
2009-10-21 09:30:00,42.35,42.77,42.35,42.57,31700.0,30.6057,30.9093,30.6057,30.7647,31700.0
2009-10-21 09:35:00,42.47,42.69,42.43,42.61,12500.0,30.6925,30.8515,30.6636,30.7936,12500.0
2009-10-21 09:40:00,42.6,43.07,42.6,43.05,13300.0,30.7864,31.1261,30.7864,31.1116,13300.0
2009-10-21 09:45:00,43.03,43.04,42.85,42.93,8700.0,31.0972,31.1044,30.9671,31.0249,8700.0
2009-10-21 09:50:00,42.93,43.11,42.9,43.05,12300.0,31.0249,31.155,31.0032,31.1116,12300.0
2009-10-21 09:55:00,43.05,43.11,43.0,43.0,9700.0,31.1116,31.155,31.0755,31.0755,9700.0
2009-10-21 10:00:00,43.02,43.22,43.02,43.2,11100.0,31.0899,31.2345,31.0899,31.22,11100.0
2009-10-21 10:05:00,43.22,43.31,43.18,43.19,14600.0,31.2345,31.2995,31.2056,31.2128,14600.0
2009-10-21 10:10:00,43.23,43.25,43.13,43.17,6700.0,31.2417,31.2562,31.1694,31.1983,6700.0
2009-10-21 10:15:00,43.18,43.31,43.18,43.24,11100.0,31.2056,31.2995,31.2056,31.2489,11100.0
2009-10-21 10:20:00,43.23,43.3,43.23,43.26,10000.0,31.2417,31.2923,31.2417,31.2634,10000.0
2009-10-21 10:25:00,43.27,43.32,43.21,43.3,7500.0,31.2706,31.3067,31.2272,31.2923,7500.0
2009-10-21 10:30:00,43.32,43.36,43.18,43.32,19200.0,31.3067,31.3357,31.2056,31.3067,19200.0
2009-10-21 10:35:00,43.32,43.44,43.32,43.36,11800.0,31.3067,31.3935,31.3067,31.3357,11800.0
2009-10-21 10:40:00,43.37,43.66,43.37,43.65,15500.0,31.3429,31.5525,31.3429,31.5452,15500.0
2009-10-21 10:45:00,43.65,43.67,43.6,43.63,11100.0,31.5452,31.5597,31.5091,31.5308,11100.0
2009-10-21 10:50:00,43.63,43.69,43.61,43.69,11300.0,31.5308,31.5741,31.5163,31.5741,11300.0
2009-10-21 10:55:00,43.69,43.7,43.64,43.67,28100.0,31.5741,31.5814,31.538,31.5597,28100.0
2009-10-21 11:00:00,43.65,43.71,43.62,43.71,47300.0,31.5452,31.5886,31.5235,31.5886,47300.0
2009-10-21 11:05:00,43.7,43.78,43.67,43.72,16600.0,31.5814,31.6392,31.5597,31.5958,16600.0
2009-10-21 11:10:00,43.73,43.73,43.54,43.6,25000.0,31.603,31.603,31.4657,31.5091,25000.0
2009-10-21 11:15:00,43.58,43.69,43.57,43.66,15000.0,31.4946,31.5741,31.4874,31.5525,15000.0
2009-10-21 11:20:00,43.67,43.68,43.62,43.66,14600.0,31.5597,31.5669,31.5235,31.5525,14600.0
2009-10-21 11:25:00,43.67,43.7,43.63,43.7,13600.0,31.5597,31.5814,31.5308,31.5814,13600.0
2009-10-21 11:30:00,43.69,43.72,43.64,43.65,16600.0,31.5741,31.5958,31.538,31.5452,16600.0
2009-10-21 11:35:00,43.69,43.78,43.65,43.75,13200.0,31.5741,31.6392,31.5452,31.6175,13200.0
2009-10-21 11:40:00,43.76,43.78,43.75,43.75,9100.0,31.6247,31.6392,31.6175,31.6175,9100.0
2009-10-21 11:45:00,43.75,43.8,43.62,43.64,14400.0,31.6175,31.6536,31.5235,31.538,14400.0
2009-10-21 11:50:00,43.62,43.72,43.58,43.7,54100.0,31.5235,31.5958,31.4946,31.5814,54100.0
2009-10-21 11:55:00,43.72,43.72,43.66,43.69,9500.0,31.5958,31.5958,31.5525,31.5741,9500.0
2009-10-21 12:00:00,43.69,43.73,43.59,43.59,26100.0,31.5741,31.603,31.5019,31.5019,26100.0
2009-10-21 12:05:00,43.59,43.61,43.52,43.57,17800.0,31.5019,31.5163,31.4513,31.4874,17800.0
2009-10-21 12:10:00,43.59,43.61,43.51,43.54,16800.0,31.5019,31.5163,31.4441,31.4657,16800.0
2009-10-21 12:15:00,43.54,43.59,43.5,43.59,27100.0,31.4657,31.5019,31.4368,31.5019,27100.0
2009-10-21 12:20:00,43.58,43.59,43.53,43.56,10000.0,31.4946,31.5019,31.4585,31.4802,10000.0
2009-10-21 12:25:00,43.57,43.6,43.49,43.6,36500.0,31.4874,31.5091,31.4296,31.5091,36500.0
2009-10-21 12:30:00,43.59,43.62,43.53,43.57,11500.0,31.5019,31.5235,31.4585,31.4874,11500.0
2009-10-21 12:35:00,43.56,43.61,43.54,43.6,9500.0,31.4802,31.5163,31.4657,31.5091,9500.0
2009-10-21 12:40:00,43.59,43.61,43.57,43.59,5200.0,31.5019,31.5163,31.4874,31.5019,5200.0
2009-10-21 12:45:00,43.61,43.66,43.59,43.64,14900.0,31.5163,31.5525,31.5019,31.538,14900.0
2009-10-21 12:50:00,43.63,43.67,43.59,43.65,23000.0,31.5308,31.5597,31.5019,31.5452,23000.0
2009-10-21 12:55:00,43.65,43.71,43.63,43.67,7000.0,31.5452,31.5886,31.5308,31.5597,7000.0
2009-10-21 13:00:00,43.66,43.66,43.62,43.63,10700.0,31.5525,31.5525,31.5235,31.5308,10700.0
2009-10-21 13:05:00,43.63,43.68,43.61,43.67,5900.0,31.5308,31.5669,31.5163,31.5597,5900.0
2009-10-21 13:10:00,43.67,43.78,43.67,43.78,11000.0,31.5597,31.6392,31.5597,31.6392,11000.0
2009-10-21 13:15:00,43.78,43.78,43.72,43.75,7400.0,31.6392,31.6392,31.5958,31.6175,7400.0
2009-10-21 13:20:00,43.74,43.77,43.69,43.69,12000.0,31.6103,31.632,31.5741,31.5741,12000.0
2009-10-21 13:25:00,43.71,43.72,43.68,43.69,7900.0,31.5886,31.5958,31.5669,31.5741,7900.0
2009-10-21 13:30:00,43.69,43.7,43.59,43.59,6400.0,31.5741,31.5814,31.5019,31.5019,6400.0
2009-10-21 13:35:00,43.6,43.67,43.56,43.67,12700.0,31.5091,31.5597,31.4802,31.5597,12700.0
2009-10-21 13:40:00,43.66,43.72,43.66,43.69,7800.0,31.5525,31.5958,31.5525,31.5741,7800.0
2009-10-21 13:45:00,43.7,43.73,43.7,43.73,5200.0,31.5814,31.603,31.5814,31.603,5200.0
2009-10-21 13:50:00,43.73,43.76,43.7,43.75,8200.0,31.603,31.6247,31.5814,31.6175,8200.0
2009-10-21 13:55:00,43.75,43.79,43.75,43.75,12200.0,31.6175,31.6464,31.6175,31.6175,12200.0
2009-10-21 14:00:00,43.78,43.78,43.68,43.71,8800.0,31.6392,31.6392,31.5669,31.5886,8800.0
2009-10-21 14:05:00,43.71,43.78,43.69,43.77,17100.0,31.5886,31.6392,31.5741,31.632,17100.0
2009-10-21 14:10:00,43.76,43.77,43.62,43.66,14500.0,31.6247,31.632,31.5235,31.5525,14500.0
2009-10-21 14:15:00,43.65,43.65,43.55,43.64,18400.0,31.5452,31.5452,31.473,31.538,18400.0
2009-10-21 14:20:00,43.63,43.68,43.61,43.68,11400.0,31.5308,31.5669,31.5163,31.5669,11400.0
2009-10-21 14:25:00,43.69,43.76,43.69,43.74,14000.0,31.5741,31.6247,31.5741,31.6103,14000.0
2009-10-21 14:30:00,43.73,43.78,43.65,43.67,19000.0,31.603,31.6392,31.5452,31.5597,19000.0
2009-10-21 14:35:00,43.68,43.76,43.67,43.72,12200.0,31.5669,31.6247,31.5597,31.5958,12200.0
2009-10-21 14:40:00,43.72,43.85,43.71,43.82,13100.0,31.5958,31.6898,31.5886,31.6681,13100.0
2009-10-21 14:45:00,43.84,43.93,43.83,43.91,14700.0,31.6825,31.7476,31.6753,31.7331,14700.0
2009-10-21 14:50:00,43.91,43.93,43.87,43.88,12400.0,31.7331,31.7476,31.7042,31.7114,12400.0
2009-10-21 14:55:00,43.87,43.9,43.84,43.89,14900.0,31.7042,31.7259,31.6825,31.7187,14900.0
2009-10-21 15:00:00,43.89,43.91,43.87,43.89,29700.0,31.7187,31.7331,31.7042,31.7187,29700.0
2009-10-21 15:05:00,43.9,43.94,43.89,43.94,33600.0,31.7259,31.7548,31.7187,31.7548,33600.0
2009-10-21 15:10:00,43.94,43.97,43.9,43.91,23200.0,31.7548,31.7765,31.7259,31.7331,23200.0
2009-10-21 15:15:00,43.91,43.94,43.86,43.88,26900.0,31.7331,31.7548,31.697,31.7114,26900.0
2009-10-21 15:20:00,43.88,43.88,43.55,43.68,56800.0,31.7114,31.7114,31.473,31.5669,56800.0
2009-10-21 15:25:00,43.69,43.71,43.58,43.63,37100.0,31.5741,31.5886,31.4946,31.5308,37100.0
2009-10-21 15:30:00,43.61,43.63,43.38,43.42,90600.0,31.5163,31.5308,31.3501,31.379,90600.0
2009-10-21 15:35:00,43.42,43.49,43.26,43.43,71600.0,31.379,31.4296,31.2634,31.3862,71600.0
2009-10-21 15:40:00,43.44,43.5,43.31,43.31,65900.0,31.3935,31.4368,31.2995,31.2995,65900.0
2009-10-21 15:45:00,43.31,43.4,43.28,43.31,54300.0,31.2995,31.3646,31.2778,31.2995,54300.0
2009-10-21 15:50:00,43.3,43.39,43.3,43.32,53600.0,31.2923,31.3573,31.2923,31.3067,53600.0
2009-10-21 15:55:00,43.31,43.34,43.24,43.28,69200.0,31.2995,31.3212,31.2489,31.2778,69200.0
2009-10-22 09:30:00,43.35,43.35,42.9,42.95,12400.0,31.3284,31.3284,31.0032,31.0393,12400.0
2009-10-22 09:35:00,42.96,43.2,42.96,43.03,11600.0,31.0466,31.22,31.0466,31.0972,11600.0
2009-10-22 09:40:00,43.04,43.14,42.87,42.87,10600.0,31.1044,31.1767,30.9815,30.9815,10600.0
2009-10-22 09:45:00,42.91,42.99,42.72,42.8,17700.0,31.0104,31.0683,30.8731,30.9309,17700.0
2009-10-22 09:50:00,42.74,42.82,42.54,42.82,5900.0,30.8876,30.9454,30.743,30.9454,5900.0
2009-10-22 09:55:00,42.83,42.83,42.62,42.76,18500.0,30.9526,30.9526,30.8009,30.902,18500.0
2009-10-22 10:00:00,42.75,42.8,42.56,42.68,11100.0,30.8948,30.9309,30.7575,30.8442,11100.0
2009-10-22 10:05:00,42.64,42.76,42.64,42.68,6000.0,30.8153,30.902,30.8153,30.8442,6000.0
2009-10-22 10:10:00,42.68,42.78,42.64,42.77,5200.0,30.8442,30.9165,30.8153,30.9093,5200.0
2009-10-22 10:15:00,42.76,42.85,42.75,42.85,10600.0,30.902,30.9671,30.8948,30.9671,10600.0
2009-10-22 10:20:00,42.84,43.0,42.82,42.95,8600.0,30.9599,31.0755,30.9454,31.0393,8600.0
2009-10-22 10:25:00,42.97,42.98,42.88,42.92,9200.0,31.0538,31.061,30.9888,31.0177,9200.0
2009-10-22 10:30:00,42.94,43.01,42.87,42.88,12600.0,31.0321,31.0827,30.9815,30.9888,12600.0
2009-10-22 10:35:00,42.91,43.02,42.91,43.0,6200.0,31.0104,31.0899,31.0104,31.0755,6200.0
2009-10-22 10:40:00,43.0,43.16,42.99,43.14,15700.0,31.0755,31.1911,31.0683,31.1767,15700.0
2009-10-22 10:45:00,43.13,43.17,43.04,43.09,8400.0,31.1694,31.1983,31.1044,31.1405,8400.0
2009-10-22 10:50:00,43.09,43.3,43.09,43.3,8000.0,31.1405,31.2923,31.1405,31.2923,8000.0
2009-10-22 10:55:00,43.32,43.37,43.29,43.34,11700.0,31.3067,31.3429,31.2851,31.3212,11700.0
2009-10-22 11:00:00,43.34,43.36,43.24,43.26,14000.0,31.3212,31.3357,31.2489,31.2634,14000.0
2009-10-22 11:05:00,43.26,43.29,43.2,43.26,15000.0,31.2634,31.2851,31.22,31.2634,15000.0
2009-10-22 11:10:00,43.24,43.27,43.2,43.25,6400.0,31.2489,31.2706,31.22,31.2562,6400.0
2009-10-22 11:15:00,43.24,43.24,43.1,43.12,6100.0,31.2489,31.2489,31.1478,31.1622,6100.0
2009-10-22 11:20:00,43.12,43.18,43.11,43.18,8100.0,31.1622,31.2056,31.155,31.2056,8100.0
2009-10-22 11:25:00,43.19,43.31,43.18,43.29,11600.0,31.2128,31.2995,31.2056,31.2851,11600.0
2009-10-22 11:30:00,43.29,43.34,43.21,43.27,6600.0,31.2851,31.3212,31.2272,31.2706,6600.0
2009-10-22 11:35:00,43.27,43.35,43.25,43.31,8800.0,31.2706,31.3284,31.2562,31.2995,8800.0
2009-10-22 11:40:00,43.31,43.47,43.3,43.47,9200.0,31.2995,31.4151,31.2923,31.4151,9200.0
2009-10-22 11:45:00,43.44,43.44,43.39,43.41,6400.0,31.3935,31.3935,31.3573,31.3718,6400.0
2009-10-22 11:50:00,43.43,43.43,43.21,43.27,7000.0,31.3862,31.3862,31.2272,31.2706,7000.0
2009-10-22 11:55:00,43.28,43.28,43.2,43.22,4200.0,31.2778,31.2778,31.22,31.2345,4200.0
2009-10-22 12:00:00,43.22,43.28,43.2,43.27,5300.0,31.2345,31.2778,31.22,31.2706,5300.0
2009-10-22 12:05:00,43.27,43.34,43.23,43.33,8400.0,31.2706,31.3212,31.2417,31.314,8400.0
2009-10-22 12:10:00,43.35,43.4,43.35,43.4,3400.0,31.3284,31.3646,31.3284,31.3646,3400.0
2009-10-22 12:15:00,43.39,43.39,43.36,43.36,5100.0,31.3573,31.3573,31.3357,31.3357,5100.0
2009-10-22 12:20:00,43.35,43.35,43.26,43.27,3800.0,31.3284,31.3284,31.2634,31.2706,3800.0
2009-10-22 12:25:00,43.27,43.29,43.22,43.23,9300.0,31.2706,31.2851,31.2345,31.2417,9300.0
2009-10-22 12:30:00,43.25,43.34,43.24,43.32,5900.0,31.2562,31.3212,31.2489,31.3067,5900.0
2009-10-22 12:35:00,43.35,43.43,43.35,43.42,5000.0,31.3284,31.3862,31.3284,31.379,5000.0
2009-10-22 12:40:00,43.43,43.49,43.42,43.48,5200.0,31.3862,31.4296,31.379,31.4224,5200.0
2009-10-22 12:45:00,43.49,43.59,43.47,43.54,10300.0,31.4296,31.5019,31.4151,31.4657,10300.0
2009-10-22 12:50:00,43.55,43.57,43.53,43.54,3800.0,31.473,31.4874,31.4585,31.4657,3800.0
2009-10-22 12:55:00,43.55,43.56,43.52,43.52,4100.0,31.473,31.4802,31.4513,31.4513,4100.0
2009-10-22 13:00:00,43.51,43.55,43.51,43.52,10100.0,31.4441,31.473,31.4441,31.4513,10100.0
2009-10-22 13:05:00,43.52,43.54,43.51,43.54,9100.0,31.4513,31.4657,31.4441,31.4657,9100.0
2009-10-22 13:10:00,43.53,43.53,43.44,43.44,4800.0,31.4585,31.4585,31.3935,31.3935,4800.0
2009-10-22 13:15:00,43.44,43.44,43.4,43.42,4000.0,31.3935,31.3935,31.3646,31.379,4000.0
2009-10-22 13:20:00,43.43,43.49,43.41,43.49,3600.0,31.3862,31.4296,31.3718,31.4296,3600.0
2009-10-22 13:25:00,43.47,43.49,43.45,43.48,8500.0,31.4151,31.4296,31.4007,31.4224,8500.0
2009-10-22 13:30:00,43.44,43.45,43.4,43.41,4300.0,31.3935,31.4007,31.3646,31.3718,4300.0
2009-10-22 13:35:00,43.41,43.47,43.41,43.46,4000.0,31.3718,31.4151,31.3718,31.4079,4000.0
2009-10-22 13:40:00,43.46,43.46,43.37,43.37,4600.0,31.4079,31.4079,31.3429,31.3429,4600.0
2009-10-22 13:45:00,43.37,43.43,43.37,43.39,4000.0,31.3429,31.3862,31.3429,31.3573,4000.0
2009-10-22 13:50:00,43.4,43.52,43.4,43.46,7600.0,31.3646,31.4513,31.3646,31.4079,7600.0
2009-10-22 13:55:00,43.46,43.5,43.45,43.48,4100.0,31.4079,31.4368,31.4007,31.4224,4100.0
2009-10-22 14:00:00,43.5,43.58,43.49,43.57,11900.0,31.4368,31.4946,31.4296,31.4874,11900.0
2009-10-22 14:05:00,43.57,43.65,43.56,43.62,11600.0,31.4874,31.5452,31.4802,31.5235,11600.0
2009-10-22 14:10:00,43.62,43.77,43.62,43.75,6700.0,31.5235,31.632,31.5235,31.6175,6700.0
2009-10-22 14:15:00,43.74,43.87,43.74,43.77,18500.0,31.6103,31.7042,31.6103,31.632,18500.0
2009-10-22 14:20:00,43.77,43.89,43.76,43.88,11500.0,31.632,31.7187,31.6247,31.7114,11500.0
2009-10-22 14:25:00,43.88,43.9,43.81,43.84,8400.0,31.7114,31.7259,31.6609,31.6825,8400.0
2009-10-22 14:30:00,43.86,43.91,43.8,43.81,13500.0,31.697,31.7331,31.6536,31.6609,13500.0
2009-10-22 14:35:00,43.8,43.9,43.8,43.9,17700.0,31.6536,31.7259,31.6536,31.7259,17700.0
2009-10-22 14:40:00,43.92,43.92,43.84,43.87,10500.0,31.7404,31.7404,31.6825,31.7042,10500.0
2009-10-22 14:45:00,43.87,43.88,43.79,43.81,5800.0,31.7042,31.7114,31.6464,31.6609,5800.0
2009-10-22 14:50:00,43.8,43.83,43.78,43.81,11900.0,31.6536,31.6753,31.6392,31.6609,11900.0
2009-10-22 14:55:00,43.81,43.87,43.79,43.87,7800.0,31.6609,31.7042,31.6464,31.7042,7800.0
2009-10-22 15:00:00,43.87,43.9,43.83,43.88,13500.0,31.7042,31.7259,31.6753,31.7114,13500.0
2009-10-22 15:05:00,43.87,43.9,43.83,43.88,13400.0,31.7042,31.7259,31.6753,31.7114,13400.0
2009-10-22 15:10:00,43.89,43.92,43.82,43.83,18500.0,31.7187,31.7404,31.6681,31.6753,18500.0
2009-10-22 15:15:00,43.82,43.95,43.82,43.92,17900.0,31.6681,31.762,31.6681,31.7404,17900.0
2009-10-22 15:20:00,43.91,44.0,43.89,43.99,12600.0,31.7331,31.7982,31.7187,31.7909,12600.0
2009-10-22 15:25:00,43.98,43.99,43.93,43.96,13900.0,31.7837,31.7909,31.7476,31.7693,13900.0
2009-10-22 15:30:00,43.95,43.97,43.88,43.91,14200.0,31.762,31.7765,31.7114,31.7331,14200.0
2009-10-22 15:35:00,43.91,43.91,43.83,43.87,24300.0,31.7331,31.7331,31.6753,31.7042,24300.0
2009-10-22 15:40:00,43.87,43.88,43.8,43.86,16000.0,31.7042,31.7114,31.6536,31.697,16000.0
2009-10-22 15:45:00,43.88,43.89,43.8,43.84,17100.0,31.7114,31.7187,31.6536,31.6825,17100.0
2009-10-22 15:50:00,43.85,43.95,43.85,43.85,26400.0,31.6898,31.762,31.6898,31.6898,26400.0
2009-10-22 15:55:00,43.85,43.91,43.81,43.89,38600.0,31.6898,31.7331,31.6609,31.7187,38600.0
2009-10-23 09:30:00,43.88,43.92,43.76,43.84,12100.0,31.7114,31.7404,31.6247,31.6825,12100.0
2009-10-23 09:35:00,43.87,43.87,43.65,43.81,6000.0,31.7042,31.7042,31.5452,31.6609,6000.0
2009-10-23 09:40:00,43.77,43.77,43.56,43.56,8800.0,31.632,31.632,31.4802,31.4802,8800.0
2009-10-23 09:45:00,43.56,43.56,43.42,43.54,15900.0,31.4802,31.4802,31.379,31.4657,15900.0
2009-10-23 09:50:00,43.58,43.94,43.58,43.91,19600.0,31.4946,31.7548,31.4946,31.7331,19600.0
2009-10-23 09:55:00,43.92,43.93,43.84,43.9,9600.0,31.7404,31.7476,31.6825,31.7259,9600.0
2009-10-23 10:00:00,43.95,44.1,43.58,43.58,21800.0,31.762,31.8704,31.4946,31.4946,21800.0
2009-10-23 10:05:00,43.58,43.58,43.33,43.41,14900.0,31.4946,31.4946,31.314,31.3718,14900.0
2009-10-23 10:10:00,43.4,43.4,43.2,43.32,15900.0,31.3646,31.3646,31.22,31.3067,15900.0
2009-10-23 10:15:00,43.32,43.47,43.24,43.47,9900.0,31.3067,31.4151,31.2489,31.4151,9900.0
2009-10-23 10:20:00,43.46,43.54,43.43,43.48,9300.0,31.4079,31.4657,31.3862,31.4224,9300.0
2009-10-23 10:25:00,43.51,43.51,43.35,43.44,4600.0,31.4441,31.4441,31.3284,31.3935,4600.0
2009-10-23 10:30:00,43.44,43.44,43.22,43.29,17900.0,31.3935,31.3935,31.2345,31.2851,17900.0
2009-10-23 10:35:00,43.26,43.46,43.22,43.46,16000.0,31.2634,31.4079,31.2345,31.4079,16000.0
2009-10-23 10:40:00,43.46,43.51,43.45,43.47,8500.0,31.4079,31.4441,31.4007,31.4151,8500.0
2009-10-23 10:45:00,43.48,43.5,43.35,43.4,6300.0,31.4224,31.4368,31.3284,31.3646,6300.0
2009-10-23 10:50:00,43.42,43.42,43.32,43.4,5900.0,31.379,31.379,31.3067,31.3646,5900.0
2009-10-23 10:55:00,43.41,43.41,43.28,43.29,10800.0,31.3718,31.3718,31.2778,31.2851,10800.0
2009-10-23 11:00:00,43.27,43.33,43.24,43.24,8900.0,31.2706,31.314,31.2489,31.2489,8900.0
2009-10-23 11:05:00,43.26,43.32,43.2,43.32,10100.0,31.2634,31.3067,31.22,31.3067,10100.0
2009-10-23 11:10:00,43.32,43.35,43.28,43.33,4900.0,31.3067,31.3284,31.2778,31.314,4900.0
2009-10-23 11:15:00,43.28,43.3,43.03,43.05,7900.0,31.2778,31.2923,31.0972,31.1116,7900.0
2009-10-23 11:20:00,43.03,43.09,42.97,43.08,9500.0,31.0972,31.1405,31.0538,31.1333,9500.0
2009-10-23 11:25:00,43.08,43.2,43.08,43.17,5100.0,31.1333,31.22,31.1333,31.1983,5100.0
2009-10-23 11:30:00,43.18,43.2,43.13,43.19,10900.0,31.2056,31.22,31.1694,31.2128,10900.0
2009-10-23 11:35:00,43.19,43.38,43.19,43.33,14100.0,31.2128,31.3501,31.2128,31.314,14100.0
2009-10-23 11:40:00,43.32,43.38,43.32,43.38,3800.0,31.3067,31.3501,31.3067,31.3501,3800.0
2009-10-23 11:45:00,43.37,43.39,43.33,43.38,4300.0,31.3429,31.3573,31.314,31.3501,4300.0
2009-10-23 11:50:00,43.39,43.49,43.39,43.47,8800.0,31.3573,31.4296,31.3573,31.4151,8800.0
2009-10-23 11:55:00,43.47,43.47,43.41,43.47,5500.0,31.4151,31.4151,31.3718,31.4151,5500.0
2009-10-23 12:00:00,43.46,43.58,43.46,43.55,7800.0,31.4079,31.4946,31.4079,31.473,7800.0
2009-10-23 12:05:00,43.54,43.56,43.49,43.51,9300.0,31.4657,31.4802,31.4296,31.4441,9300.0
2009-10-23 12:10:00,43.51,43.53,43.42,43.44,6100.0,31.4441,31.4585,31.379,31.3935,6100.0
2009-10-23 12:15:00,43.43,43.43,43.37,43.39,2900.0,31.3862,31.3862,31.3429,31.3573,2900.0
2009-10-23 12:20:00,43.39,43.39,43.26,43.26,5300.0,31.3573,31.3573,31.2634,31.2634,5300.0
2009-10-23 12:25:00,43.26,43.26,43.22,43.24,3100.0,31.2634,31.2634,31.2345,31.2489,3100.0
2009-10-23 12:30:00,43.24,43.25,43.2,43.2,5200.0,31.2489,31.2562,31.22,31.22,5200.0
2009-10-23 12:35:00,43.21,43.34,43.19,43.34,2900.0,31.2272,31.3212,31.2128,31.3212,2900.0
2009-10-23 12:40:00,43.32,43.36,43.32,43.34,4100.0,31.3067,31.3357,31.3067,31.3212,4100.0
2009-10-23 12:45:00,43.36,43.43,43.36,43.4,4700.0,31.3357,31.3862,31.3357,31.3646,4700.0
2009-10-23 12:50:00,43.4,43.4,43.29,43.3,2500.0,31.3646,31.3646,31.2851,31.2923,2500.0
2009-10-23 12:55:00,43.33,43.33,43.22,43.22,2100.0,31.314,31.314,31.2345,31.2345,2100.0
2009-10-23 13:00:00,43.22,43.23,43.12,43.2,7900.0,31.2345,31.2417,31.1622,31.22,7900.0
2009-10-23 13:05:00,43.21,43.22,43.15,43.19,3200.0,31.2272,31.2345,31.1839,31.2128,3200.0
2009-10-23 13:10:00,43.2,43.3,43.2,43.3,2900.0,31.22,31.2923,31.22,31.2923,2900.0
2009-10-23 13:15:00,43.31,43.31,43.28,43.29,1800.0,31.2995,31.2995,31.2778,31.2851,1800.0
2009-10-23 13:20:00,43.26,43.26,43.09,43.16,5500.0,31.2634,31.2634,31.1405,31.1911,5500.0
2009-10-23 13:25:00,43.17,43.19,43.11,43.11,2300.0,31.1983,31.2128,31.155,31.155,2300.0
2009-10-23 13:30:00,43.07,43.08,42.92,42.95,9300.0,31.1261,31.1333,31.0177,31.0393,9300.0
2009-10-23 13:35:00,42.98,43.01,42.94,42.99,8200.0,31.061,31.0827,31.0321,31.0683,8200.0
2009-10-23 13:40:00,43.01,43.09,42.96,43.09,4600.0,31.0827,31.1405,31.0466,31.1405,4600.0
2009-10-23 13:45:00,43.06,43.07,43.01,43.07,4200.0,31.1188,31.1261,31.0827,31.1261,4200.0
2009-10-23 13:50:00,43.07,43.16,43.07,43.15,3500.0,31.1261,31.1911,31.1261,31.1839,3500.0
2009-10-23 13:55:00,43.14,43.14,43.05,43.05,3200.0,31.1767,31.1767,31.1116,31.1116,3200.0
2009-10-23 14:00:00,43.05,43.06,43.01,43.03,5900.0,31.1116,31.1188,31.0827,31.0972,5900.0
2009-10-23 14:05:00,43.01,43.04,42.93,43.01,8800.0,31.0827,31.1044,31.0249,31.0827,8800.0
2009-10-23 14:10:00,43.04,43.09,43.03,43.08,3000.0,31.1044,31.1405,31.0972,31.1333,3000.0
2009-10-23 14:15:00,43.08,43.14,43.08,43.14,4300.0,31.1333,31.1767,31.1333,31.1767,4300.0
2009-10-23 14:20:00,43.16,43.25,43.16,43.23,3200.0,31.1911,31.2562,31.1911,31.2417,3200.0
2009-10-23 14:25:00,43.21,43.25,43.21,43.21,2700.0,31.2272,31.2562,31.2272,31.2272,2700.0
2009-10-23 14:30:00,43.2,43.21,43.1,43.15,6400.0,31.22,31.2272,31.1478,31.1839,6400.0
2009-10-23 14:35:00,43.15,43.19,43.13,43.19,2000.0,31.1839,31.2128,31.1694,31.2128,2000.0
2009-10-23 14:40:00,43.18,43.26,43.16,43.25,6600.0,31.2056,31.2634,31.1911,31.2562,6600.0
2009-10-23 14:45:00,43.28,43.29,43.27,43.29,7100.0,31.2778,31.2851,31.2706,31.2851,7100.0
2009-10-23 14:50:00,43.28,43.29,43.24,43.25,14700.0,31.2778,31.2851,31.2489,31.2562,14700.0
2009-10-23 14:55:00,43.25,43.26,43.25,43.25,10900.0,31.2562,31.2634,31.2562,31.2562,10900.0
2009-10-23 15:00:00,43.26,43.27,43.22,43.22,14700.0,31.2634,31.2706,31.2345,31.2345,14700.0
2009-10-23 15:05:00,43.23,43.38,43.22,43.28,17900.0,31.2417,31.3501,31.2345,31.2778,17900.0
2009-10-23 15:10:00,43.27,43.41,43.24,43.4,12900.0,31.2706,31.3718,31.2489,31.3646,12900.0
2009-10-23 15:15:00,43.4,43.41,43.34,43.39,7800.0,31.3646,31.3718,31.3212,31.3573,7800.0
2009-10-23 15:20:00,43.37,43.42,43.35,43.37,15200.0,31.3429,31.379,31.3284,31.3429,15200.0
2009-10-23 15:25:00,43.36,43.36,43.25,43.31,8100.0,31.3357,31.3357,31.2562,31.2995,8100.0
2009-10-23 15:30:00,43.31,43.32,43.14,43.14,19000.0,31.2995,31.3067,31.1767,31.1767,19000.0
2009-10-23 15:35:00,43.13,43.18,43.01,43.1,18300.0,31.1694,31.2056,31.0827,31.1478,18300.0
2009-10-23 15:40:00,43.1,43.22,43.08,43.22,18500.0,31.1478,31.2345,31.1333,31.2345,18500.0
2009-10-23 15:45:00,43.23,43.32,43.21,43.32,22200.0,31.2417,31.3067,31.2272,31.3067,22200.0
2009-10-23 15:50:00,43.29,43.35,43.25,43.28,20000.0,31.2851,31.3284,31.2562,31.2778,20000.0
2009-10-23 15:55:00,43.28,43.31,43.23,43.27,48600.0,31.2778,31.2995,31.2417,31.2706,48600.0
2009-10-26 09:30:00,43.21,43.35,43.21,43.32,5400.0,31.2272,31.3284,31.2272,31.3067,5400.0
2009-10-26 09:35:00,43.36,43.73,43.35,43.69,14000.0,31.3357,31.603,31.3284,31.5741,14000.0
2009-10-26 09:40:00,43.74,43.74,43.59,43.59,2800.0,31.6103,31.6103,31.5019,31.5019,2800.0
2009-10-26 09:45:00,43.62,43.99,43.62,43.87,11700.0,31.5235,31.7909,31.5235,31.7042,11700.0
2009-10-26 09:50:00,43.91,44.0,43.87,43.87,13000.0,31.7331,31.7982,31.7042,31.7042,13000.0
2009-10-26 09:55:00,43.89,43.94,43.87,43.94,6200.0,31.7187,31.7548,31.7042,31.7548,6200.0
2009-10-26 10:00:00,43.95,44.01,43.95,43.97,17500.0,31.762,31.8054,31.762,31.7765,17500.0
2009-10-26 10:05:00,44.0,44.04,43.92,44.0,9300.0,31.7982,31.8271,31.7404,31.7982,9300.0
2009-10-26 10:10:00,44.0,44.0,43.92,43.93,13100.0,31.7982,31.7982,31.7404,31.7476,13100.0
2009-10-26 10:15:00,43.93,43.97,43.84,43.9,10200.0,31.7476,31.7765,31.6825,31.7259,10200.0
2009-10-26 10:20:00,43.9,43.93,43.85,43.93,6300.0,31.7259,31.7476,31.6898,31.7476,6300.0
2009-10-26 10:25:00,43.89,43.89,43.79,43.79,3700.0,31.7187,31.7187,31.6464,31.6464,3700.0
2009-10-26 10:30:00,43.8,43.84,43.8,43.81,4500.0,31.6536,31.6825,31.6536,31.6609,4500.0
2009-10-26 10:35:00,43.82,43.83,43.59,43.68,10500.0,31.6681,31.6753,31.5019,31.5669,10500.0
2009-10-26 10:40:00,43.7,43.8,43.66,43.79,4900.0,31.5814,31.6536,31.5525,31.6464,4900.0
2009-10-26 10:45:00,43.79,43.85,43.78,43.85,7900.0,31.6464,31.6898,31.6392,31.6898,7900.0
2009-10-26 10:50:00,43.85,43.91,43.84,43.91,2800.0,31.6898,31.7331,31.6825,31.7331,2800.0
2009-10-26 10:55:00,43.92,43.92,43.81,43.89,4800.0,31.7404,31.7404,31.6609,31.7187,4800.0
2009-10-26 11:00:00,43.9,43.9,43.85,43.89,5100.0,31.7259,31.7259,31.6898,31.7187,5100.0
2009-10-26 11:05:00,43.89,43.97,43.89,43.94,9100.0,31.7187,31.7765,31.7187,31.7548,9100.0
2009-10-26 11:10:00,43.92,43.92,43.73,43.73,4600.0,31.7404,31.7404,31.603,31.603,4600.0
2009-10-26 11:15:00,43.73,43.73,43.61,43.65,9500.0,31.603,31.603,31.5163,31.5452,9500.0
2009-10-26 11:20:00,43.65,43.75,43.65,43.68,9600.0,31.5452,31.6175,31.5452,31.5669,9600.0
2009-10-26 11:25:00,43.69,43.77,43.58,43.59,14400.0,31.5741,31.632,31.4946,31.5019,14400.0
2009-10-26 11:30:00,43.57,43.57,43.16,43.22,27100.0,31.4874,31.4874,31.1911,31.2345,27100.0
2009-10-26 11:35:00,43.2,43.21,42.86,43.07,22700.0,31.22,31.2272,30.9743,31.1261,22700.0
2009-10-26 11:40:00,43.06,43.14,43.0,43.0,9600.0,31.1188,31.1767,31.0755,31.0755,9600.0
2009-10-26 11:45:00,42.99,43.1,42.97,43.01,11500.0,31.0683,31.1478,31.0538,31.0827,11500.0
2009-10-26 11:50:00,43.04,43.07,42.91,42.91,3700.0,31.1044,31.1261,31.0104,31.0104,3700.0
2009-10-26 11:55:00,42.93,43.04,42.71,42.72,12000.0,31.0249,31.1044,30.8659,30.8731,12000.0
2009-10-26 12:00:00,42.7,42.79,42.55,42.55,10800.0,30.8587,30.9237,30.7503,30.7503,10800.0
2009-10-26 12:05:00,42.54,42.65,42.47,42.65,8300.0,30.743,30.8225,30.6925,30.8225,8300.0
2009-10-26 12:10:00,42.65,42.84,42.65,42.82,3900.0,30.8225,30.9599,30.8225,30.9454,3900.0
2009-10-26 12:15:00,42.87,42.93,42.86,42.93,3300.0,30.9815,31.0249,30.9743,31.0249,3300.0
2009-10-26 12:20:00,42.92,42.96,42.88,42.94,8900.0,31.0177,31.0466,30.9888,31.0321,8900.0
2009-10-26 12:25:00,42.96,42.96,42.9,42.92,11900.0,31.0466,31.0466,31.0032,31.0177,11900.0
2009-10-26 12:30:00,42.91,42.92,42.83,42.92,5600.0,31.0104,31.0177,30.9526,31.0177,5600.0
2009-10-26 12:35:00,42.91,43.03,42.85,43.03,5300.0,31.0104,31.0972,30.9671,31.0972,5300.0
2009-10-26 12:40:00,43.01,43.07,42.99,43.0,6800.0,31.0827,31.1261,31.0683,31.0755,6800.0
2009-10-26 12:45:00,42.98,43.0,42.9,42.93,4200.0,31.061,31.0755,31.0032,31.0249,4200.0
2009-10-26 12:50:00,42.96,43.02,42.93,43.02,3200.0,31.0466,31.0899,31.0249,31.0899,3200.0
2009-10-26 12:55:00,43.03,43.19,43.03,43.1,5100.0,31.0972,31.2128,31.0972,31.1478,5100.0
2009-10-26 13:00:00,43.12,43.13,43.09,43.11,4100.0,31.1622,31.1694,31.1405,31.155,4100.0
2009-10-26 13:05:00,43.11,43.12,43.06,43.06,4400.0,31.155,31.1622,31.1188,31.1188,4400.0
2009-10-26 13:10:00,43.05,43.06,42.9,42.94,3700.0,31.1116,31.1188,31.0032,31.0321,3700.0
2009-10-26 13:15:00,42.97,42.97,42.85,42.85,2700.0,31.0538,31.0538,30.9671,30.9671,2700.0
2009-10-26 13:20:00,42.83,42.83,42.77,42.77,500.0,30.9526,30.9526,30.9093,30.9093,500.0
2009-10-26 13:25:00,42.78,42.9,42.78,42.89,3700.0,30.9165,31.0032,30.9165,30.996,3700.0
2009-10-26 13:30:00,42.91,42.96,42.88,42.96,3200.0,31.0104,31.0466,30.9888,31.0466,3200.0
2009-10-26 13:35:00,42.97,43.04,42.97,43.04,6400.0,31.0538,31.1044,31.0538,31.1044,6400.0
2009-10-26 13:40:00,43.03,43.14,43.03,43.12,5800.0,31.0972,31.1767,31.0972,31.1622,5800.0
2009-10-26 13:45:00,43.14,43.15,43.08,43.08,3100.0,31.1767,31.1839,31.1333,31.1333,3100.0
2009-10-26 13:50:00,43.07,43.07,42.92,42.95,5100.0,31.1261,31.1261,31.0177,31.0393,5100.0
2009-10-26 13:55:00,42.96,43.06,42.94,43.02,2300.0,31.0466,31.1188,31.0321,31.0899,2300.0
2009-10-26 14:00:00,42.99,43.08,42.95,43.05,6000.0,31.0683,31.1333,31.0393,31.1116,6000.0
2009-10-26 14:05:00,43.06,43.06,42.92,42.92,4100.0,31.1188,31.1188,31.0177,31.0177,4100.0
2009-10-26 14:10:00,42.91,42.95,42.87,42.95,2300.0,31.0104,31.0393,30.9815,31.0393,2300.0
2009-10-26 14:15:00,42.96,42.97,42.77,42.81,4900.0,31.0466,31.0538,30.9093,30.9382,4900.0
2009-10-26 14:20:00,42.83,42.89,42.83,42.87,2200.0,30.9526,30.996,30.9526,30.9815,2200.0
2009-10-26 14:25:00,42.83,42.89,42.8,42.88,3200.0,30.9526,30.996,30.9309,30.9888,3200.0
2009-10-26 14:30:00,42.87,42.87,42.76,42.76,6700.0,30.9815,30.9815,30.902,30.902,6700.0
2009-10-26 14:35:00,42.74,42.82,42.68,42.82,7100.0,30.8876,30.9454,30.8442,30.9454,7100.0
2009-10-26 14:40:00,42.84,42.86,42.74,42.77,6400.0,30.9599,30.9743,30.8876,30.9093,6400.0
2009-10-26 14:45:00,42.77,42.82,42.71,42.71,6300.0,30.9093,30.9454,30.8659,30.8659,6300.0
2009-10-26 14:50:00,42.73,42.86,42.73,42.86,8800.0,30.8804,30.9743,30.8804,30.9743,8800.0
2009-10-26 14:55:00,42.83,43.01,42.83,42.91,8100.0,30.9526,31.0827,30.9526,31.0104,8100.0
2009-10-26 15:00:00,42.87,42.94,42.87,42.94,3500.0,30.9815,31.0321,30.9815,31.0321,3500.0
2009-10-26 15:05:00,42.96,42.96,42.79,42.79,5400.0,31.0466,31.0466,30.9237,30.9237,5400.0
2009-10-26 15:10:00,42.79,42.85,42.78,42.79,3300.0,30.9237,30.9671,30.9165,30.9237,3300.0
2009-10-26 15:15:00,42.78,42.86,42.78,42.78,9900.0,30.9165,30.9743,30.9165,30.9165,9900.0
2009-10-26 15:20:00,42.79,42.83,42.73,42.8,8300.0,30.9237,30.9526,30.8804,30.9309,8300.0
2009-10-26 15:25:00,42.79,42.8,42.71,42.73,7400.0,30.9237,30.9309,30.8659,30.8804,7400.0
2009-10-26 15:30:00,42.72,42.91,42.71,42.85,11700.0,30.8731,31.0104,30.8659,30.9671,11700.0
2009-10-26 15:35:00,42.84,42.86,42.78,42.81,20900.0,30.9599,30.9743,30.9165,30.9382,20900.0
2009-10-26 15:40:00,42.79,42.87,42.77,42.87,19200.0,30.9237,30.9815,30.9093,30.9815,19200.0
2009-10-26 15:45:00,42.88,43.1,42.87,43.04,23700.0,30.9888,31.1478,30.9815,31.1044,23700.0
2009-10-26 15:50:00,43.04,43.05,42.85,42.85,31500.0,31.1044,31.1116,30.9671,30.9671,31500.0
2009-10-26 15:55:00,42.87,42.93,42.81,42.84,27700.0,30.9815,31.0249,30.9382,30.9599,27700.0
2009-10-27 09:30:00,42.8,43.09,42.8,42.84,9800.0,30.9309,31.1405,30.9309,30.9599,9800.0
2009-10-27 09:35:00,42.86,42.94,42.63,42.65,22900.0,30.9743,31.0321,30.8081,30.8225,22900.0
2009-10-27 09:40:00,42.64,42.99,42.64,42.8,29600.0,30.8153,31.0683,30.8153,30.9309,29600.0
2009-10-27 09:45:00,42.85,42.98,42.77,42.95,4600.0,30.9671,31.061,30.9093,31.0393,4600.0
2009-10-27 09:50:00,42.97,43.08,42.94,43.04,13000.0,31.0538,31.1333,31.0321,31.1044,13000.0
2009-10-27 09:55:00,43.02,43.03,42.82,42.85,9000.0,31.0899,31.0972,30.9454,30.9671,9000.0
2009-10-27 10:00:00,42.83,42.84,42.32,42.68,51700.0,30.9526,30.9599,30.5841,30.8442,51700.0
2009-10-27 10:05:00,42.71,42.91,42.66,42.88,56500.0,30.8659,31.0104,30.8298,30.9888,56500.0
2009-10-27 10:10:00,42.89,42.97,42.84,42.97,13100.0,30.996,31.0538,30.9599,31.0538,13100.0
2009-10-27 10:15:00,42.98,42.98,42.8,42.85,12600.0,31.061,31.061,30.9309,30.9671,12600.0
2009-10-27 10:20:00,42.85,42.92,42.77,42.81,18200.0,30.9671,31.0177,30.9093,30.9382,18200.0
2009-10-27 10:25:00,42.82,43.08,42.8,42.96,8100.0,30.9454,31.1333,30.9309,31.0466,8100.0
2009-10-27 10:30:00,42.93,42.95,42.8,42.83,11000.0,31.0249,31.0393,30.9309,30.9526,11000.0
2009-10-27 10:35:00,42.8,42.86,42.71,42.74,7300.0,30.9309,30.9743,30.8659,30.8876,7300.0
2009-10-27 10:40:00,42.77,43.14,42.77,43.01,7800.0,30.9093,31.1767,30.9093,31.0827,7800.0
2009-10-27 10:45:00,43.0,43.11,42.99,43.1,16000.0,31.0755,31.155,31.0683,31.1478,16000.0
2009-10-27 10:50:00,43.06,43.07,42.99,43.0,18000.0,31.1188,31.1261,31.0683,31.0755,18000.0
2009-10-27 10:55:00,43.0,43.06,43.0,43.06,8900.0,31.0755,31.1188,31.0755,31.1188,8900.0
2009-10-27 11:00:00,43.08,43.09,42.98,43.0,11800.0,31.1333,31.1405,31.061,31.0755,11800.0
2009-10-27 11:05:00,43.0,43.03,43.0,43.03,14500.0,31.0755,31.0972,31.0755,31.0972,14500.0
2009-10-27 11:10:00,43.02,43.07,43.0,43.0,8900.0,31.0899,31.1261,31.0755,31.0755,8900.0
2009-10-27 11:15:00,43.0,43.03,42.99,43.03,14400.0,31.0755,31.0972,31.0683,31.0972,14400.0
2009-10-27 11:20:00,43.02,43.07,43.0,43.03,6800.0,31.0899,31.1261,31.0755,31.0972,6800.0
2009-10-27 11:25:00,43.04,43.1,43.0,43.1,6100.0,31.1044,31.1478,31.0755,31.1478,6100.0
2009-10-27 11:30:00,43.1,43.14,42.99,43.0,21200.0,31.1478,31.1767,31.0683,31.0755,21200.0
2009-10-27 11:35:00,43.01,43.06,43.01,43.05,14300.0,31.0827,31.1188,31.0827,31.1116,14300.0
2009-10-27 11:40:00,43.06,43.06,43.0,43.02,17700.0,31.1188,31.1188,31.0755,31.0899,17700.0
2009-10-27 11:45:00,43.03,43.08,43.0,43.05,7200.0,31.0972,31.1333,31.0755,31.1116,7200.0
2009-10-27 11:50:00,43.07,43.11,43.03,43.05,5500.0,31.1261,31.155,31.0972,31.1116,5500.0
2009-10-27 11:55:00,43.03,43.07,43.01,43.03,6700.0,31.0972,31.1261,31.0827,31.0972,6700.0
2009-10-27 12:00:00,43.03,43.04,43.0,43.0,9500.0,31.0972,31.1044,31.0755,31.0755,9500.0
2009-10-27 12:05:00,43.0,43.03,43.0,43.02,12000.0,31.0755,31.0972,31.0755,31.0899,12000.0
2009-10-27 12:10:00,43.03,43.04,43.0,43.02,9300.0,31.0972,31.1044,31.0755,31.0899,9300.0
2009-10-27 12:15:00,43.02,43.07,43.0,43.04,8600.0,31.0899,31.1261,31.0755,31.1044,8600.0
2009-10-27 12:20:00,43.03,43.05,43.0,43.01,11500.0,31.0972,31.1116,31.0755,31.0827,11500.0
2009-10-27 12:25:00,43.01,43.03,42.95,42.98,10900.0,31.0827,31.0972,31.0393,31.061,10900.0
2009-10-27 12:30:00,42.98,42.99,42.9,42.94,6300.0,31.061,31.0683,31.0032,31.0321,6300.0
2009-10-27 12:35:00,42.9,42.94,42.9,42.92,5300.0,31.0032,31.0321,31.0032,31.0177,5300.0
2009-10-27 12:40:00,42.93,42.97,42.91,42.96,6400.0,31.0249,31.0538,31.0104,31.0466,6400.0
2009-10-27 12:45:00,42.96,43.02,42.92,42.92,3900.0,31.0466,31.0899,31.0177,31.0177,3900.0
2009-10-27 12:50:00,42.92,42.94,42.79,42.8,4800.0,31.0177,31.0321,30.9237,30.9309,4800.0
2009-10-27 12:55:00,42.75,42.88,42.75,42.78,14600.0,30.8948,30.9888,30.8948,30.9165,14600.0
2009-10-27 13:00:00,42.78,42.85,42.74,42.82,8500.0,30.9165,30.9671,30.8876,30.9454,8500.0
2009-10-27 13:05:00,42.77,42.77,42.61,42.73,15400.0,30.9093,30.9093,30.7936,30.8804,15400.0
2009-10-27 13:10:00,42.74,42.79,42.72,42.77,6200.0,30.8876,30.9237,30.8731,30.9093,6200.0
2009-10-27 13:15:00,42.74,42.75,42.72,42.73,4500.0,30.8876,30.8948,30.8731,30.8804,4500.0
2009-10-27 13:20:00,42.72,42.72,42.58,42.63,3900.0,30.8731,30.8731,30.772,30.8081,3900.0
2009-10-27 13:25:00,42.62,42.69,42.62,42.68,6000.0,30.8009,30.8515,30.8009,30.8442,6000.0
2009-10-27 13:30:00,42.67,42.75,42.59,42.63,8600.0,30.837,30.8948,30.7792,30.8081,8600.0
2009-10-27 13:35:00,42.6,42.7,42.6,42.68,3700.0,30.7864,30.8587,30.7864,30.8442,3700.0
2009-10-27 13:40:00,42.68,42.81,42.68,42.78,6800.0,30.8442,30.9382,30.8442,30.9165,6800.0
2009-10-27 13:45:00,42.81,42.81,42.77,42.81,3100.0,30.9382,30.9382,30.9093,30.9382,3100.0
2009-10-27 13:50:00,42.81,42.83,42.76,42.78,5700.0,30.9382,30.9526,30.902,30.9165,5700.0
2009-10-27 13:55:00,42.74,42.77,42.67,42.77,3800.0,30.8876,30.9093,30.837,30.9093,3800.0
2009-10-27 14:00:00,42.76,42.76,42.68,42.7,5100.0,30.902,30.902,30.8442,30.8587,5100.0
2009-10-27 14:05:00,42.68,42.72,42.66,42.67,12200.0,30.8442,30.8731,30.8298,30.837,12200.0
2009-10-27 14:10:00,42.68,42.79,42.68,42.76,12400.0,30.8442,30.9237,30.8442,30.902,12400.0
2009-10-27 14:15:00,42.75,42.87,42.74,42.86,16000.0,30.8948,30.9815,30.8876,30.9743,16000.0
2009-10-27 14:20:00,42.84,42.87,42.8,42.86,6100.0,30.9599,30.9815,30.9309,30.9743,6100.0
2009-10-27 14:25:00,42.86,42.93,42.85,42.87,3800.0,30.9743,31.0249,30.9671,30.9815,3800.0
2009-10-27 14:30:00,42.87,42.87,42.77,42.81,2700.0,30.9815,30.9815,30.9093,30.9382,2700.0
2009-10-27 14:35:00,42.8,42.81,42.74,42.75,6300.0,30.9309,30.9382,30.8876,30.8948,6300.0
2009-10-27 14:40:00,42.75,42.83,42.73,42.77,7500.0,30.8948,30.9526,30.8804,30.9093,7500.0
2009-10-27 14:45:00,42.77,42.79,42.73,42.79,4300.0,30.9093,30.9237,30.8804,30.9237,4300.0
2009-10-27 14:50:00,42.8,42.9,42.8,42.88,8800.0,30.9309,31.0032,30.9309,30.9888,8800.0
2009-10-27 14:55:00,42.9,42.95,42.87,42.88,5900.0,31.0032,31.0393,30.9815,30.9888,5900.0
2009-10-27 15:00:00,42.87,42.9,42.81,42.88,12100.0,30.9815,31.0032,30.9382,30.9888,12100.0
2009-10-27 15:05:00,42.88,42.91,42.76,42.76,9300.0,30.9888,31.0104,30.902,30.902,9300.0
2009-10-27 15:10:00,42.73,42.74,42.67,42.74,5500.0,30.8804,30.8876,30.837,30.8876,5500.0
2009-10-27 15:15:00,42.74,42.81,42.68,42.8,6300.0,30.8876,30.9382,30.8442,30.9309,6300.0
2009-10-27 15:20:00,42.77,42.79,42.66,42.75,8800.0,30.9093,30.9237,30.8298,30.8948,8800.0
2009-10-27 15:25:00,42.71,42.76,42.69,42.76,7200.0,30.8659,30.902,30.8515,30.902,7200.0
2009-10-27 15:30:00,42.78,42.81,42.59,42.59,11600.0,30.9165,30.9382,30.7792,30.7792,11600.0
2009-10-27 15:35:00,42.58,42.69,42.56,42.62,19300.0,30.772,30.8515,30.7575,30.8009,19300.0
2009-10-27 15:40:00,42.61,42.74,42.6,42.74,25400.0,30.7936,30.8876,30.7864,30.8876,25400.0
2009-10-27 15:45:00,42.74,42.77,42.58,42.61,21800.0,30.8876,30.9093,30.772,30.7936,21800.0
2009-10-27 15:50:00,42.62,42.7,42.59,42.62,21100.0,30.8009,30.8587,30.7792,30.8009,21100.0
2009-10-27 15:55:00,42.63,42.64,42.55,42.62,24400.0,30.8081,30.8153,30.7503,30.8009,24400.0
2009-10-28 09:30:00,42.46,42.46,42.28,42.37,12600.0,30.6852,30.6852,30.5552,30.6202,12600.0
2009-10-28 09:35:00,42.37,42.52,42.22,42.31,20100.0,30.6202,30.7286,30.5118,30.5768,20100.0
2009-10-28 09:40:00,42.33,42.49,42.18,42.39,19200.0,30.5913,30.7069,30.4829,30.6346,19200.0
2009-10-28 09:45:00,42.43,42.54,42.2,42.2,14500.0,30.6636,30.743,30.4973,30.4973,14500.0
2009-10-28 09:50:00,42.18,42.33,42.11,42.11,16400.0,30.4829,30.5913,30.4323,30.4323,16400.0
2009-10-28 09:55:00,42.11,42.25,42.11,42.18,12200.0,30.4323,30.5335,30.4323,30.4829,12200.0
2009-10-28 10:00:00,42.19,42.19,41.88,41.96,24900.0,30.4901,30.4901,30.2661,30.3239,24900.0
2009-10-28 10:05:00,41.96,42.04,41.89,42.0,21400.0,30.3239,30.3817,30.2733,30.3528,21400.0
2009-10-28 10:10:00,42.02,42.32,42.02,42.11,37300.0,30.3673,30.5841,30.3673,30.4323,37300.0
2009-10-28 10:15:00,42.11,42.11,41.98,42.01,12300.0,30.4323,30.4323,30.3383,30.36,12300.0
2009-10-28 10:20:00,42.05,42.08,42.0,42.03,8700.0,30.3889,30.4106,30.3528,30.3745,8700.0
2009-10-28 10:25:00,42.03,42.03,41.89,41.94,7700.0,30.3745,30.3745,30.2733,30.3094,7700.0
2009-10-28 10:30:00,41.94,42.04,41.89,42.03,13900.0,30.3094,30.3817,30.2733,30.3745,13900.0
2009-10-28 10:35:00,42.05,42.06,41.9,41.98,13800.0,30.3889,30.3962,30.2805,30.3383,13800.0
2009-10-28 10:40:00,41.98,42.01,41.96,41.98,7700.0,30.3383,30.36,30.3239,30.3383,7700.0
2009-10-28 10:45:00,42.02,42.04,41.89,41.92,9900.0,30.3673,30.3817,30.2733,30.295,9900.0
2009-10-28 10:50:00,41.89,41.89,41.57,41.63,18600.0,30.2733,30.2733,30.042,30.0854,18600.0
2009-10-28 10:55:00,41.63,41.86,41.61,41.84,16300.0,30.0854,30.2516,30.071,30.2372,16300.0
2009-10-28 11:00:00,41.82,41.82,41.67,41.74,18300.0,30.2227,30.2227,30.1143,30.1649,18300.0
2009-10-28 11:05:00,41.74,41.85,41.68,41.82,13800.0,30.1649,30.2444,30.1215,30.2227,13800.0
2009-10-28 11:10:00,41.82,41.85,41.66,41.66,8800.0,30.2227,30.2444,30.1071,30.1071,8800.0
2009-10-28 11:15:00,41.66,41.91,41.65,41.91,8500.0,30.1071,30.2878,30.0999,30.2878,8500.0
2009-10-28 11:20:00,41.89,41.91,41.78,41.88,7100.0,30.2733,30.2878,30.1938,30.2661,7100.0
2009-10-28 11:25:00,41.89,41.98,41.88,41.97,4000.0,30.2733,30.3383,30.2661,30.3311,4000.0
2009-10-28 11:30:00,41.96,41.97,41.92,41.95,4900.0,30.3239,30.3311,30.295,30.3167,4900.0
2009-10-28 11:35:00,41.95,41.98,41.9,41.98,8100.0,30.3167,30.3383,30.2805,30.3383,8100.0
2009-10-28 11:40:00,41.98,42.07,41.92,42.04,20400.0,30.3383,30.4034,30.295,30.3817,20400.0
2009-10-28 11:45:00,42.04,42.12,41.94,42.1,24500.0,30.3817,30.4395,30.3094,30.4251,24500.0
2009-10-28 11:50:00,42.11,42.11,41.97,42.02,19600.0,30.4323,30.4323,30.3311,30.3673,19600.0
2009-10-28 11:55:00,42.03,42.09,41.99,42.07,11400.0,30.3745,30.4178,30.3456,30.4034,11400.0
2009-10-28 12:00:00,42.07,42.11,42.05,42.07,23900.0,30.4034,30.4323,30.3889,30.4034,23900.0
2009-10-28 12:05:00,42.09,42.09,42.05,42.06,6300.0,30.4178,30.4178,30.3889,30.3962,6300.0
2009-10-28 12:10:00,42.07,42.07,42.01,42.05,9300.0,30.4034,30.4034,30.36,30.3889,9300.0
2009-10-28 12:15:00,42.02,42.07,41.99,42.02,7300.0,30.3673,30.4034,30.3456,30.3673,7300.0
2009-10-28 12:20:00,42.0,42.0,41.79,41.79,5500.0,30.3528,30.3528,30.201,30.201,5500.0
2009-10-28 12:25:00,41.74,41.89,41.73,41.89,26100.0,30.1649,30.2733,30.1577,30.2733,26100.0
2009-10-28 12:30:00,41.9,41.9,41.83,41.87,11600.0,30.2805,30.2805,30.2299,30.2588,11600.0
2009-10-28 12:35:00,41.87,41.88,41.76,41.8,7100.0,30.2588,30.2661,30.1794,30.2083,7100.0
2009-10-28 12:40:00,41.81,41.92,41.77,41.92,12300.0,30.2155,30.295,30.1866,30.295,12300.0
2009-10-28 12:45:00,41.92,41.96,41.91,41.91,6100.0,30.295,30.3239,30.2878,30.2878,6100.0
2009-10-28 12:50:00,41.88,41.88,41.67,41.71,12900.0,30.2661,30.2661,30.1143,30.1432,12900.0
2009-10-28 12:55:00,41.71,41.75,41.71,41.74,6900.0,30.1432,30.1721,30.1432,30.1649,6900.0
2009-10-28 13:00:00,41.73,41.79,41.66,41.79,20800.0,30.1577,30.201,30.1071,30.201,20800.0
2009-10-28 13:05:00,41.76,41.79,41.73,41.75,26200.0,30.1794,30.201,30.1577,30.1721,26200.0
2009-10-28 13:10:00,41.74,41.75,41.66,41.68,33100.0,30.1649,30.1721,30.1071,30.1215,33100.0
2009-10-28 13:15:00,41.7,41.78,41.66,41.7,31500.0,30.136,30.1938,30.1071,30.136,31500.0
2009-10-28 13:20:00,41.69,41.7,41.62,41.7,9500.0,30.1288,30.136,30.0782,30.136,9500.0
2009-10-28 13:25:00,41.7,41.7,41.48,41.51,15600.0,30.136,30.136,29.977,29.9987,15600.0
2009-10-28 13:30:00,41.53,41.65,41.53,41.54,6700.0,30.0131,30.0999,30.0131,30.0204,6700.0
2009-10-28 13:35:00,41.56,41.61,41.52,41.53,6300.0,30.0348,30.071,30.0059,30.0131,6300.0
2009-10-28 13:40:00,41.54,41.7,41.54,41.6,8400.0,30.0204,30.136,30.0204,30.0637,8400.0
2009-10-28 13:45:00,41.6,41.72,41.6,41.65,12100.0,30.0637,30.1504,30.0637,30.0999,12100.0
2009-10-28 13:50:00,41.62,41.64,41.6,41.63,3500.0,30.0782,30.0926,30.0637,30.0854,3500.0
2009-10-28 13:55:00,41.63,41.63,41.56,41.56,2000.0,30.0854,30.0854,30.0348,30.0348,2000.0
2009-10-28 14:00:00,41.53,41.63,41.49,41.63,8900.0,30.0131,30.0854,29.9842,30.0854,8900.0
2009-10-28 14:05:00,41.63,41.63,41.57,41.58,5100.0,30.0854,30.0854,30.042,30.0493,5100.0
2009-10-28 14:10:00,41.63,41.64,41.56,41.62,5600.0,30.0854,30.0926,30.0348,30.0782,5600.0
2009-10-28 14:15:00,41.62,41.64,41.55,41.55,8300.0,30.0782,30.0926,30.0276,30.0276,8300.0
2009-10-28 14:20:00,41.58,41.59,41.44,41.59,12100.0,30.0493,30.0565,29.9481,30.0565,12100.0
2009-10-28 14:25:00,41.6,41.61,41.51,41.55,9600.0,30.0637,30.071,29.9987,30.0276,9600.0
2009-10-28 14:30:00,41.53,41.59,41.51,41.55,35300.0,30.0131,30.0565,29.9987,30.0276,35300.0
2009-10-28 14:35:00,41.55,41.62,41.5,41.51,31100.0,30.0276,30.0782,29.9915,29.9987,31100.0
2009-10-28 14:40:00,41.51,41.67,41.51,41.62,28700.0,29.9987,30.1143,29.9987,30.0782,28700.0
2009-10-28 14:45:00,41.61,41.7,41.58,41.7,36500.0,30.071,30.136,30.0493,30.136,36500.0
2009-10-28 14:50:00,41.7,41.78,41.64,41.71,18800.0,30.136,30.1938,30.0926,30.1432,18800.0
2009-10-28 14:55:00,41.71,41.76,41.6,41.6,15800.0,30.1432,30.1794,30.0637,30.0637,15800.0
2009-10-28 15:00:00,41.59,41.68,41.55,41.66,13300.0,30.0565,30.1215,30.0276,30.1071,13300.0
2009-10-28 15:05:00,41.67,41.69,41.62,41.62,7800.0,30.1143,30.1288,30.0782,30.0782,7800.0
2009-10-28 15:10:00,41.62,41.63,41.49,41.49,8000.0,30.0782,30.0854,29.9842,29.9842,8000.0
2009-10-28 15:15:00,41.48,41.59,41.46,41.57,7500.0,29.977,30.0565,29.9625,30.042,7500.0
2009-10-28 15:20:00,41.57,41.6,41.5,41.51,9800.0,30.042,30.0637,29.9915,29.9987,9800.0
2009-10-28 15:25:00,41.51,41.51,41.43,41.49,10000.0,29.9987,29.9987,29.9409,29.9842,10000.0
2009-10-28 15:30:00,41.48,41.53,41.38,41.38,13300.0,29.977,30.0131,29.9047,29.9047,13300.0
2009-10-28 15:35:00,41.38,41.38,41.23,41.24,17800.0,29.9047,29.9047,29.7963,29.8036,17800.0
2009-10-28 15:40:00,41.24,41.38,41.24,41.28,33900.0,29.8036,29.9047,29.8036,29.8325,33900.0
2009-10-28 15:45:00,41.28,41.33,41.28,41.3,41400.0,29.8325,29.8686,29.8325,29.8469,41400.0
2009-10-28 15:50:00,41.31,41.32,41.2,41.25,41800.0,29.8541,29.8614,29.7747,29.8108,41800.0
2009-10-28 15:55:00,41.24,41.31,41.22,41.24,62200.0,29.8036,29.8541,29.7891,29.8036,62200.0
2009-10-29 09:30:00,41.55,41.63,41.43,41.45,12000.0,30.0276,30.0854,29.9409,29.9553,12000.0
2009-10-29 09:35:00,41.43,41.64,41.43,41.6,13100.0,29.9409,30.0926,29.9409,30.0637,13100.0
2009-10-29 09:40:00,41.62,41.63,41.46,41.52,6300.0,30.0782,30.0854,29.9625,30.0059,6300.0
2009-10-29 09:45:00,41.49,41.6,41.45,41.58,3800.0,29.9842,30.0637,29.9553,30.0493,3800.0
2009-10-29 09:50:00,41.65,41.66,41.44,41.48,12000.0,30.0999,30.1071,29.9481,29.977,12000.0
2009-10-29 09:55:00,41.49,41.55,41.44,41.5,12800.0,29.9842,30.0276,29.9481,29.9915,12800.0
2009-10-29 10:00:00,41.53,41.82,41.47,41.82,24200.0,30.0131,30.2227,29.9698,30.2227,24200.0
2009-10-29 10:05:00,41.82,41.96,41.77,41.86,18400.0,30.2227,30.3239,30.1866,30.2516,18400.0
2009-10-29 10:10:00,41.88,41.9,41.82,41.87,8000.0,30.2661,30.2805,30.2227,30.2588,8000.0
2009-10-29 10:15:00,41.86,41.94,41.81,41.94,15300.0,30.2516,30.3094,30.2155,30.3094,15300.0
2009-10-29 10:20:00,41.94,42.08,41.8,41.82,23200.0,30.3094,30.4106,30.2083,30.2227,23200.0
2009-10-29 10:25:00,41.85,41.97,41.83,41.88,15900.0,30.2444,30.3311,30.2299,30.2661,15900.0
2009-10-29 10:30:00,41.89,41.93,41.81,41.82,14400.0,30.2733,30.3022,30.2155,30.2227,14400.0
2009-10-29 10:35:00,41.82,41.96,41.78,41.88,19900.0,30.2227,30.3239,30.1938,30.2661,19900.0
2009-10-29 10:40:00,41.9,41.9,41.75,41.81,9700.0,30.2805,30.2805,30.1721,30.2155,9700.0
2009-10-29 10:45:00,41.82,41.96,41.81,41.96,9500.0,30.2227,30.3239,30.2155,30.3239,9500.0
2009-10-29 10:50:00,41.97,42.06,41.96,42.01,18100.0,30.3311,30.3962,30.3239,30.36,18100.0
2009-10-29 10:55:00,42.01,42.05,41.93,42.05,9400.0,30.36,30.3889,30.3022,30.3889,9400.0
2009-10-29 11:00:00,42.04,42.17,42.04,42.07,17300.0,30.3817,30.4757,30.3817,30.4034,17300.0
2009-10-29 11:05:00,42.08,42.26,42.08,42.21,9000.0,30.4106,30.5407,30.4106,30.5046,9000.0
2009-10-29 11:10:00,42.21,42.3,42.16,42.21,10300.0,30.5046,30.5696,30.4684,30.5046,10300.0
2009-10-29 11:15:00,42.21,42.26,42.13,42.19,11600.0,30.5046,30.5407,30.4467,30.4901,11600.0
2009-10-29 11:20:00,42.22,42.28,42.21,42.24,6100.0,30.5118,30.5552,30.5046,30.5262,6100.0
2009-10-29 11:25:00,42.24,42.27,42.2,42.21,5400.0,30.5262,30.5479,30.4973,30.5046,5400.0
2009-10-29 11:30:00,42.22,42.36,42.22,42.32,6800.0,30.5118,30.613,30.5118,30.5841,6800.0
2009-10-29 11:35:00,42.34,42.38,42.27,42.27,6900.0,30.5985,30.6274,30.5479,30.5479,6900.0
2009-10-29 11:40:00,42.27,42.34,42.17,42.23,8100.0,30.5479,30.5985,30.4757,30.519,8100.0
2009-10-29 11:45:00,42.24,42.28,42.22,42.26,4400.0,30.5262,30.5552,30.5118,30.5407,4400.0
2009-10-29 11:50:00,42.28,42.32,42.27,42.29,4300.0,30.5552,30.5841,30.5479,30.5624,4300.0
2009-10-29 11:55:00,42.28,42.28,42.17,42.26,4200.0,30.5552,30.5552,30.4757,30.5407,4200.0
2009-10-29 12:00:00,42.26,42.34,42.26,42.33,7200.0,30.5407,30.5985,30.5407,30.5913,7200.0
2009-10-29 12:05:00,42.34,42.5,42.34,42.48,13500.0,30.5985,30.7141,30.5985,30.6997,13500.0
2009-10-29 12:10:00,42.5,42.6,42.42,42.6,25300.0,30.7141,30.7864,30.6563,30.7864,25300.0
2009-10-29 12:15:00,42.6,42.64,42.59,42.63,15700.0,30.7864,30.8153,30.7792,30.8081,15700.0
2009-10-29 12:20:00,42.62,42.68,42.61,42.68,14300.0,30.8009,30.8442,30.7936,30.8442,14300.0
2009-10-29 12:25:00,42.66,42.78,42.66,42.68,10700.0,30.8298,30.9165,30.8298,30.8442,10700.0
2009-10-29 12:30:00,42.69,42.72,42.69,42.7,4100.0,30.8515,30.8731,30.8515,30.8587,4100.0
2009-10-29 12:35:00,42.71,42.81,42.71,42.77,3800.0,30.8659,30.9382,30.8659,30.9093,3800.0
2009-10-29 12:40:00,42.77,42.83,42.76,42.83,3500.0,30.9093,30.9526,30.902,30.9526,3500.0
2009-10-29 12:45:00,42.84,42.92,42.83,42.9,7300.0,30.9599,31.0177,30.9526,31.0032,7300.0
2009-10-29 12:50:00,42.87,42.87,42.81,42.82,2200.0,30.9815,30.9815,30.9382,30.9454,2200.0
2009-10-29 12:55:00,42.85,42.85,42.76,42.77,2500.0,30.9671,30.9671,30.902,30.9093,2500.0
2009-10-29 13:00:00,42.78,42.83,42.72,42.75,11400.0,30.9165,30.9526,30.8731,30.8948,11400.0
2009-10-29 13:05:00,42.73,42.75,42.7,42.73,5400.0,30.8804,30.8948,30.8587,30.8804,5400.0
2009-10-29 13:10:00,42.72,42.72,42.65,42.66,3400.0,30.8731,30.8731,30.8225,30.8298,3400.0
2009-10-29 13:15:00,42.65,42.68,42.61,42.67,5500.0,30.8225,30.8442,30.7936,30.837,5500.0
2009-10-29 13:20:00,42.67,42.71,42.67,42.69,6600.0,30.837,30.8659,30.837,30.8515,6600.0
2009-10-29 13:25:00,42.67,42.67,42.6,42.66,3200.0,30.837,30.837,30.7864,30.8298,3200.0
2009-10-29 13:30:00,42.66,42.7,42.66,42.67,3400.0,30.8298,30.8587,30.8298,30.837,3400.0
2009-10-29 13:35:00,42.69,42.77,42.68,42.74,4300.0,30.8515,30.9093,30.8442,30.8876,4300.0
2009-10-29 13:40:00,42.75,42.78,42.72,42.72,3500.0,30.8948,30.9165,30.8731,30.8731,3500.0
2009-10-29 13:45:00,42.73,42.77,42.7,42.71,3100.0,30.8804,30.9093,30.8587,30.8659,3100.0
2009-10-29 13:50:00,42.7,42.77,42.7,42.76,3400.0,30.8587,30.9093,30.8587,30.902,3400.0
2009-10-29 13:55:00,42.74,42.74,42.66,42.69,14100.0,30.8876,30.8876,30.8298,30.8515,14100.0
2009-10-29 14:00:00,42.69,42.72,42.68,42.7,10600.0,30.8515,30.8731,30.8442,30.8587,10600.0
2009-10-29 14:05:00,42.71,42.74,42.69,42.69,4800.0,30.8659,30.8876,30.8515,30.8515,4800.0
2009-10-29 14:10:00,42.69,42.73,42.68,42.71,7500.0,30.8515,30.8804,30.8442,30.8659,7500.0
2009-10-29 14:15:00,42.71,42.79,42.69,42.7,7800.0,30.8659,30.9237,30.8515,30.8587,7800.0
2009-10-29 14:20:00,42.71,42.74,42.66,42.72,9000.0,30.8659,30.8876,30.8298,30.8731,9000.0
2009-10-29 14:25:00,42.71,42.8,42.71,42.76,8100.0,30.8659,30.9309,30.8659,30.902,8100.0
2009-10-29 14:30:00,42.76,42.88,42.76,42.88,6400.0,30.902,30.9888,30.902,30.9888,6400.0
2009-10-29 14:35:00,42.86,42.88,42.84,42.86,7100.0,30.9743,30.9888,30.9599,30.9743,7100.0
2009-10-29 14:40:00,42.87,42.97,42.85,42.97,8500.0,30.9815,31.0538,30.9671,31.0538,8500.0
2009-10-29 14:45:00,42.97,42.97,42.93,42.93,9500.0,31.0538,31.0538,31.0249,31.0249,9500.0
2009-10-29 14:50:00,42.94,42.99,42.91,42.96,9100.0,31.0321,31.0683,31.0104,31.0466,9100.0
2009-10-29 14:55:00,42.95,42.98,42.93,42.98,11100.0,31.0393,31.061,31.0249,31.061,11100.0
2009-10-29 15:00:00,42.98,42.98,42.94,42.97,15900.0,31.061,31.061,31.0321,31.0538,15900.0
2009-10-29 15:05:00,42.97,43.07,42.96,43.06,21600.0,31.0538,31.1261,31.0466,31.1188,21600.0
2009-10-29 15:10:00,43.06,43.11,43.03,43.09,23600.0,31.1188,31.155,31.0972,31.1405,23600.0
2009-10-29 15:15:00,43.08,43.09,43.0,43.03,13500.0,31.1333,31.1405,31.0755,31.0972,13500.0
2009-10-29 15:20:00,43.02,43.1,42.96,42.97,25100.0,31.0899,31.1478,31.0466,31.0538,25100.0
2009-10-29 15:25:00,42.99,43.11,42.99,43.02,41800.0,31.0683,31.155,31.0683,31.0899,41800.0
2009-10-29 15:30:00,43.01,43.08,42.97,42.98,23000.0,31.0827,31.1333,31.0538,31.061,23000.0
2009-10-29 15:35:00,42.99,43.06,42.99,43.05,19600.0,31.0683,31.1188,31.0683,31.1116,19600.0
2009-10-29 15:40:00,43.05,43.05,42.91,42.91,29100.0,31.1116,31.1116,31.0104,31.0104,29100.0
2009-10-29 15:45:00,42.92,42.97,42.84,42.94,67000.0,31.0177,31.0538,30.9599,31.0321,67000.0
2009-10-29 15:50:00,42.94,42.94,42.83,42.86,75200.0,31.0321,31.0321,30.9526,30.9743,75200.0
2009-10-29 15:55:00,42.86,42.96,42.85,42.89,106300.0,30.9743,31.0466,30.9671,30.996,106300.0
2009-10-30 09:30:00,42.77,42.77,42.54,42.57,1700.0,30.9093,30.9093,30.743,30.7647,1700.0
2009-10-30 09:35:00,42.56,42.61,42.42,42.59,24300.0,30.7575,30.7936,30.6563,30.7792,24300.0
2009-10-30 09:40:00,42.6,43.01,42.4,42.79,24600.0,30.7864,31.0827,30.6419,30.9237,24600.0
2009-10-30 09:45:00,42.83,43.06,42.78,42.92,21300.0,30.9526,31.1188,30.9165,31.0177,21300.0
2009-10-30 09:50:00,42.96,42.96,42.62,42.81,20900.0,31.0466,31.0466,30.8009,30.9382,20900.0
2009-10-30 09:55:00,42.82,42.86,42.7,42.75,16100.0,30.9454,30.9743,30.8587,30.8948,16100.0
2009-10-30 10:00:00,42.75,43.01,42.74,42.88,18600.0,30.8948,31.0827,30.8876,30.9888,18600.0
2009-10-30 10:05:00,42.9,43.03,42.87,42.89,9000.0,31.0032,31.0972,30.9815,30.996,9000.0
2009-10-30 10:10:00,42.88,42.9,42.69,42.76,6300.0,30.9888,31.0032,30.8515,30.902,6300.0
2009-10-30 10:15:00,42.78,42.78,42.53,42.64,10000.0,30.9165,30.9165,30.7358,30.8153,10000.0
2009-10-30 10:20:00,42.63,42.72,42.58,42.63,8200.0,30.8081,30.8731,30.772,30.8081,8200.0
2009-10-30 10:25:00,42.65,42.71,42.59,42.6,8100.0,30.8225,30.8659,30.7792,30.7864,8100.0
2009-10-30 10:30:00,42.59,42.61,42.41,42.44,9100.0,30.7792,30.7936,30.6491,30.6708,9100.0
2009-10-30 10:35:00,42.44,42.44,42.28,42.41,13900.0,30.6708,30.6708,30.5552,30.6491,13900.0
2009-10-30 10:40:00,42.44,42.48,42.35,42.43,7700.0,30.6708,30.6997,30.6057,30.6636,7700.0
2009-10-30 10:45:00,42.43,42.52,42.42,42.45,8300.0,30.6636,30.7286,30.6563,30.678,8300.0
2009-10-30 10:50:00,42.43,42.49,42.39,42.48,7600.0,30.6636,30.7069,30.6346,30.6997,7600.0
2009-10-30 10:55:00,42.46,42.55,42.43,42.44,9700.0,30.6852,30.7503,30.6636,30.6708,9700.0
2009-10-30 11:00:00,42.46,42.54,42.41,42.5,8600.0,30.6852,30.743,30.6491,30.7141,8600.0
2009-10-30 11:05:00,42.47,42.49,42.32,42.4,10400.0,30.6925,30.7069,30.5841,30.6419,10400.0
2009-10-30 11:10:00,42.4,42.43,42.36,42.37,5500.0,30.6419,30.6636,30.613,30.6202,5500.0
2009-10-30 11:15:00,42.39,42.39,42.32,42.35,3900.0,30.6346,30.6346,30.5841,30.6057,3900.0
2009-10-30 11:20:00,42.36,42.43,42.3,42.3,8600.0,30.613,30.6636,30.5696,30.5696,8600.0
2009-10-30 11:25:00,42.31,42.41,42.31,42.4,4600.0,30.5768,30.6491,30.5768,30.6419,4600.0
2009-10-30 11:30:00,42.4,42.45,42.31,42.31,19300.0,30.6419,30.678,30.5768,30.5768,19300.0
2009-10-30 11:35:00,42.33,42.35,42.1,42.16,29200.0,30.5913,30.6057,30.4251,30.4684,29200.0
2009-10-30 11:40:00,42.17,42.17,42.07,42.09,4800.0,30.4757,30.4757,30.4034,30.4178,4800.0
2009-10-30 11:45:00,42.08,42.08,41.91,41.91,14300.0,30.4106,30.4106,30.2878,30.2878,14300.0
2009-10-30 11:50:00,41.9,41.9,41.68,41.74,24700.0,30.2805,30.2805,30.1215,30.1649,24700.0
2009-10-30 11:55:00,41.75,41.75,41.56,41.73,14900.0,30.1721,30.1721,30.0348,30.1577,14900.0
2009-10-30 12:00:00,41.72,41.76,41.7,41.71,5300.0,30.1504,30.1794,30.136,30.1432,5300.0
2009-10-30 12:05:00,41.75,41.9,41.71,41.85,14700.0,30.1721,30.2805,30.1432,30.2444,14700.0
2009-10-30 12:10:00,41.85,41.9,41.73,41.73,9400.0,30.2444,30.2805,30.1577,30.1577,9400.0
2009-10-30 12:15:00,41.74,41.8,41.73,41.8,13800.0,30.1649,30.2083,30.1577,30.2083,13800.0
2009-10-30 12:20:00,41.79,41.9,41.73,41.75,12600.0,30.201,30.2805,30.1577,30.1721,12600.0
2009-10-30 12:25:00,41.74,41.74,41.36,41.4,34300.0,30.1649,30.1649,29.8903,29.9192,34300.0
2009-10-30 12:30:00,41.39,41.47,41.24,41.33,39800.0,29.912,29.9698,29.8036,29.8686,39800.0
2009-10-30 12:35:00,41.34,41.42,41.26,41.4,29500.0,29.8758,29.9336,29.818,29.9192,29500.0
2009-10-30 12:40:00,41.39,41.4,41.24,41.24,11900.0,29.912,29.9192,29.8036,29.8036,11900.0
2009-10-30 12:45:00,41.25,41.29,40.91,41.06,78900.0,29.8108,29.8397,29.5651,29.6735,78900.0
2009-10-30 12:50:00,41.09,41.19,41.01,41.15,22500.0,29.6952,29.7674,29.6373,29.7385,22500.0
2009-10-30 12:55:00,41.14,41.17,41.03,41.03,19400.0,29.7313,29.753,29.6518,29.6518,19400.0
2009-10-30 13:00:00,41.06,41.12,41.04,41.12,10700.0,29.6735,29.7168,29.659,29.7168,10700.0
2009-10-30 13:05:00,41.15,41.16,41.05,41.06,19000.0,29.7385,29.7457,29.6662,29.6735,19000.0
2009-10-30 13:10:00,41.08,41.29,41.08,41.2,18000.0,29.6879,29.8397,29.6879,29.7747,18000.0
2009-10-30 13:15:00,41.19,41.27,41.16,41.19,10400.0,29.7674,29.8252,29.7457,29.7674,10400.0
2009-10-30 13:20:00,41.17,41.17,41.04,41.11,18700.0,29.753,29.753,29.659,29.7096,18700.0
2009-10-30 13:25:00,41.12,41.17,41.06,41.09,12600.0,29.7168,29.753,29.6735,29.6952,12600.0
2009-10-30 13:30:00,41.12,41.12,40.97,41.05,71500.0,29.7168,29.7168,29.6084,29.6662,71500.0
2009-10-30 13:35:00,41.05,41.05,40.97,41.05,125400.0,29.6662,29.6662,29.6084,29.6662,125400.0
2009-10-30 13:40:00,41.07,41.09,40.98,41.02,45100.0,29.6807,29.6952,29.6157,29.6446,45100.0
2009-10-30 13:45:00,41.03,41.08,40.97,41.02,41200.0,29.6518,29.6879,29.6084,29.6446,41200.0
2009-10-30 13:50:00,41.0,41.0,40.86,40.87,38900.0,29.6301,29.6301,29.5289,29.5362,38900.0
2009-10-30 13:55:00,40.86,40.93,40.82,40.82,32700.0,29.5289,29.5795,29.5,29.5,32700.0
2009-10-30 14:00:00,40.83,40.98,40.79,40.95,38700.0,29.5073,29.6157,29.4783,29.594,38700.0
2009-10-30 14:05:00,40.97,41.21,40.96,41.13,44200.0,29.6084,29.7819,29.6012,29.7241,44200.0
2009-10-30 14:10:00,41.12,41.18,41.11,41.14,15500.0,29.7168,29.7602,29.7096,29.7313,15500.0
2009-10-30 14:15:00,41.15,41.16,40.96,41.05,36200.0,29.7385,29.7457,29.6012,29.6662,36200.0
2009-10-30 14:20:00,41.05,41.07,40.91,40.92,39400.0,29.6662,29.6807,29.5651,29.5723,39400.0
2009-10-30 14:25:00,40.93,41.02,40.91,40.98,31400.0,29.5795,29.6446,29.5651,29.6157,31400.0
2009-10-30 14:30:00,40.98,41.0,40.88,40.96,45400.0,29.6157,29.6301,29.5434,29.6012,45400.0
2009-10-30 14:35:00,40.95,41.06,40.88,41.05,64000.0,29.594,29.6735,29.5434,29.6662,64000.0
2009-10-30 14:40:00,41.01,41.06,40.95,41.0,23000.0,29.6373,29.6735,29.594,29.6301,23000.0
2009-10-30 14:45:00,41.0,41.12,40.96,40.98,26100.0,29.6301,29.7168,29.6012,29.6157,26100.0
2009-10-30 14:50:00,40.97,41.13,40.94,41.07,26000.0,29.6084,29.7241,29.5868,29.6807,26000.0
2009-10-30 14:55:00,41.07,41.18,41.04,41.04,32500.0,29.6807,29.7602,29.659,29.659,32500.0
2009-10-30 15:00:00,41.02,41.06,40.94,41.01,35200.0,29.6446,29.6735,29.5868,29.6373,35200.0
2009-10-30 15:05:00,40.99,41.09,40.91,41.02,84200.0,29.6229,29.6952,29.5651,29.6446,84200.0
2009-10-30 15:10:00,41.02,41.17,40.99,41.09,41900.0,29.6446,29.753,29.6229,29.6952,41900.0
2009-10-30 15:15:00,41.09,41.15,40.98,40.99,30400.0,29.6952,29.7385,29.6157,29.6229,30400.0
2009-10-30 15:20:00,41.0,41.15,40.96,41.02,33600.0,29.6301,29.7385,29.6012,29.6446,33600.0
2009-10-30 15:25:00,41.02,41.13,40.92,41.08,46500.0,29.6446,29.7241,29.5723,29.6879,46500.0
2009-10-30 15:30:00,41.08,41.25,41.04,41.21,53000.0,29.6879,29.8108,29.659,29.7819,53000.0
2009-10-30 15:35:00,41.21,41.25,41.0,41.08,54700.0,29.7819,29.8108,29.6301,29.6879,54700.0
2009-10-30 15:40:00,41.07,41.23,41.07,41.1,74200.0,29.6807,29.7963,29.6807,29.7024,74200.0
2009-10-30 15:45:00,41.09,41.17,41.0,41.07,64900.0,29.6952,29.753,29.6301,29.6807,64900.0
2009-10-30 15:50:00,41.06,41.09,40.93,40.98,120200.0,29.6735,29.6952,29.5795,29.6157,120200.0
2009-10-30 15:55:00,41.0,41.02,40.89,40.91,110800.0,29.6301,29.6446,29.5506,29.5651,110800.0
2009-11-02 09:30:00,41.02,41.17,41.01,41.04,12000.0,29.6446,29.753,29.6373,29.659,12000.0
2009-11-02 09:35:00,41.04,41.05,40.79,40.79,7500.0,29.659,29.6662,29.4783,29.4783,7500.0
2009-11-02 09:40:00,40.81,40.85,40.7,40.72,14400.0,29.4928,29.5217,29.4133,29.4278,14400.0
2009-11-02 09:45:00,40.72,40.73,40.59,40.67,8900.0,29.4278,29.435,29.3338,29.3916,8900.0
2009-11-02 09:50:00,40.67,40.86,40.62,40.84,15500.0,29.3916,29.5289,29.3555,29.5145,15500.0
2009-11-02 09:55:00,40.84,40.88,40.67,40.71,25700.0,29.5145,29.5434,29.3916,29.4205,25700.0
2009-11-02 10:00:00,40.8,41.43,40.74,41.43,21900.0,29.4856,29.9409,29.4422,29.9409,21900.0
2009-11-02 10:05:00,41.43,41.48,41.2,41.26,36000.0,29.9409,29.977,29.7747,29.818,36000.0
2009-11-02 10:10:00,41.3,41.42,41.27,41.28,22100.0,29.8469,29.9336,29.8252,29.8325,22100.0
2009-11-02 10:15:00,41.3,41.36,41.24,41.34,18900.0,29.8469,29.8903,29.8036,29.8758,18900.0
2009-11-02 10:20:00,41.34,41.37,41.21,41.23,29300.0,29.8758,29.8975,29.7819,29.7963,29300.0
2009-11-02 10:25:00,41.27,41.31,41.18,41.25,43400.0,29.8252,29.8541,29.7602,29.8108,43400.0
2009-11-02 10:30:00,41.25,41.35,41.21,41.21,24300.0,29.8108,29.8831,29.7819,29.7819,24300.0
2009-11-02 10:35:00,41.23,41.31,41.2,41.31,18400.0,29.7963,29.8541,29.7747,29.8541,18400.0
2009-11-02 10:40:00,41.31,41.31,41.18,41.18,27800.0,29.8541,29.8541,29.7602,29.7602,27800.0
2009-11-02 10:45:00,41.17,41.18,41.0,41.14,30000.0,29.753,29.7602,29.6301,29.7313,30000.0
2009-11-02 10:50:00,41.16,41.23,41.07,41.11,16200.0,29.7457,29.7963,29.6807,29.7096,16200.0
2009-11-02 10:55:00,41.11,41.13,40.91,40.91,47900.0,29.7096,29.7241,29.5651,29.5651,47900.0
2009-11-02 11:00:00,40.91,40.94,40.81,40.82,23500.0,29.5651,29.5868,29.4928,29.5,23500.0
2009-11-02 11:05:00,40.82,40.83,40.7,40.73,48700.0,29.5,29.5073,29.4133,29.435,48700.0
2009-11-02 11:10:00,40.75,40.88,40.69,40.8,36600.0,29.4494,29.5434,29.4061,29.4856,36600.0
2009-11-02 11:15:00,40.79,40.83,40.76,40.8,60000.0,29.4783,29.5073,29.4567,29.4856,60000.0
2009-11-02 11:20:00,40.8,41.0,40.77,40.91,27000.0,29.4856,29.6301,29.4639,29.5651,27000.0
2009-11-02 11:25:00,40.93,40.93,40.7,40.78,30200.0,29.5795,29.5795,29.4133,29.4711,30200.0
2009-11-02 11:30:00,40.76,40.9,40.76,40.82,27000.0,29.4567,29.5578,29.4567,29.5,27000.0
2009-11-02 11:35:00,40.85,40.89,40.63,40.65,23600.0,29.5217,29.5506,29.3627,29.3772,23600.0
2009-11-02 11:40:00,40.66,40.71,40.6,40.69,15400.0,29.3844,29.4205,29.341,29.4061,15400.0
2009-11-02 11:45:00,40.73,40.75,40.66,40.71,11300.0,29.435,29.4494,29.3844,29.4205,11300.0
2009-11-02 11:50:00,40.72,40.73,40.6,40.67,10300.0,29.4278,29.435,29.341,29.3916,10300.0
2009-11-02 11:55:00,40.68,40.85,40.66,40.82,13200.0,29.3989,29.5217,29.3844,29.5,13200.0
2009-11-02 12:00:00,40.83,40.83,40.69,40.7,10800.0,29.5073,29.5073,29.4061,29.4133,10800.0
2009-11-02 12:05:00,40.68,40.7,40.51,40.55,10400.0,29.3989,29.4133,29.276,29.3049,10400.0
2009-11-02 12:10:00,40.58,40.59,40.5,40.5,10800.0,29.3266,29.3338,29.2688,29.2688,10800.0
2009-11-02 12:15:00,40.52,40.55,40.39,40.53,18000.0,29.2832,29.3049,29.1893,29.2905,18000.0
2009-11-02 12:20:00,40.53,40.55,40.41,40.45,26400.0,29.2905,29.3049,29.2037,29.2326,26400.0
2009-11-02 12:25:00,40.45,40.47,40.29,40.29,23600.0,29.2326,29.2471,29.117,29.117,23600.0
2009-11-02 12:30:00,40.29,40.36,40.18,40.22,27000.0,29.117,29.1676,29.0375,29.0664,27000.0
2009-11-02 12:35:00,40.22,40.25,40.19,40.2,25600.0,29.0664,29.0881,29.0447,29.052,25600.0
2009-11-02 12:40:00,40.19,40.21,39.95,40.04,52400.0,29.0447,29.0592,28.8713,28.9363,52400.0
2009-11-02 12:45:00,40.04,40.1,40.0,40.03,60700.0,28.9363,28.9797,28.9074,28.9291,60700.0
2009-11-02 12:50:00,40.04,40.04,39.74,39.84,77100.0,28.9363,28.9363,28.7195,28.7918,77100.0
2009-11-02 12:55:00,39.86,39.87,39.67,39.67,50900.0,28.8063,28.8135,28.6689,28.6689,50900.0
2009-11-02 13:00:00,39.69,39.88,39.61,39.88,57600.0,28.6834,28.8207,28.6256,28.8207,57600.0
2009-11-02 13:05:00,39.88,39.93,39.76,39.93,34100.0,28.8207,28.8568,28.734,28.8568,34100.0
2009-11-02 13:10:00,39.95,40.0,39.85,39.86,28000.0,28.8713,28.9074,28.799,28.8063,28000.0
2009-11-02 13:15:00,39.86,40.05,39.79,40.03,40800.0,28.8063,28.9436,28.7557,28.9291,40800.0
2009-11-02 13:20:00,40.03,40.11,39.99,40.01,39800.0,28.9291,28.9869,28.9002,28.9147,39800.0
2009-11-02 13:25:00,40.03,40.04,39.93,39.98,35700.0,28.9291,28.9363,28.8568,28.893,35700.0
2009-11-02 13:30:00,39.96,40.0,39.9,39.92,57200.0,28.8785,28.9074,28.8352,28.8496,57200.0
2009-11-02 13:35:00,39.91,40.01,39.89,39.98,36500.0,28.8424,28.9147,28.8279,28.893,36500.0
2009-11-02 13:40:00,39.98,40.04,39.92,40.0,49100.0,28.893,28.9363,28.8496,28.9074,49100.0
2009-11-02 13:45:00,40.02,40.03,39.8,39.8,39000.0,28.9219,28.9291,28.7629,28.7629,39000.0
2009-11-02 13:50:00,39.8,39.81,39.61,39.67,41100.0,28.7629,28.7701,28.6256,28.6689,41100.0
2009-11-02 13:55:00,39.67,39.71,39.61,39.63,24500.0,28.6689,28.6978,28.6256,28.64,24500.0
2009-11-02 14:00:00,39.62,39.66,39.58,39.6,30700.0,28.6328,28.6617,28.6039,28.6184,30700.0
2009-11-02 14:05:00,39.58,39.62,39.4,39.41,57200.0,28.6039,28.6328,28.4738,28.481,57200.0
2009-11-02 14:10:00,39.41,39.54,39.39,39.52,57600.0,28.481,28.575,28.4666,28.5605,57600.0
2009-11-02 14:15:00,39.51,39.65,39.48,39.52,21000.0,28.5533,28.6545,28.5316,28.5605,21000.0
2009-11-02 14:20:00,39.54,39.85,39.54,39.81,33600.0,28.575,28.799,28.575,28.7701,33600.0
2009-11-02 14:25:00,39.81,39.89,39.72,39.88,19400.0,28.7701,28.8279,28.7051,28.8207,19400.0
2009-11-02 14:30:00,39.89,39.97,39.81,39.9,30300.0,28.8279,28.8857,28.7701,28.8352,30300.0
2009-11-02 14:35:00,39.9,39.92,39.83,39.87,30100.0,28.8352,28.8496,28.7846,28.8135,30100.0
2009-11-02 14:40:00,39.86,40.01,39.86,39.96,19400.0,28.8063,28.9147,28.8063,28.8785,19400.0
2009-11-02 14:45:00,39.98,40.01,39.84,39.84,27500.0,28.893,28.9147,28.7918,28.7918,27500.0
2009-11-02 14:50:00,39.87,39.97,39.85,39.94,19800.0,28.8135,28.8857,28.799,28.8641,19800.0
2009-11-02 14:55:00,39.96,39.97,39.66,39.81,20200.0,28.8785,28.8857,28.6617,28.7701,20200.0
2009-11-02 15:00:00,39.82,40.0,39.82,40.0,23600.0,28.7773,28.9074,28.7773,28.9074,23600.0
2009-11-02 15:05:00,40.0,40.05,39.87,39.92,55200.0,28.9074,28.9436,28.8135,28.8496,55200.0
2009-11-02 15:10:00,39.92,40.04,39.88,39.94,37300.0,28.8496,28.9363,28.8207,28.8641,37300.0
2009-11-02 15:15:00,39.96,40.03,39.83,39.86,26100.0,28.8785,28.9291,28.7846,28.8063,26100.0
2009-11-02 15:20:00,39.84,40.02,39.78,39.97,38900.0,28.7918,28.9219,28.7484,28.8857,38900.0
2009-11-02 15:25:00,39.95,40.11,39.88,40.1,60700.0,28.8713,28.9869,28.8207,28.9797,60700.0
2009-11-02 15:30:00,40.08,40.28,40.06,40.19,43500.0,28.9652,29.1098,28.9508,29.0447,43500.0
2009-11-02 15:35:00,40.21,40.31,40.19,40.21,36400.0,29.0592,29.1315,29.0447,29.0592,36400.0
2009-11-02 15:40:00,40.21,40.31,40.2,40.28,36100.0,29.0592,29.1315,29.052,29.1098,36100.0
2009-11-02 15:45:00,40.28,40.3,40.16,40.21,40100.0,29.1098,29.1242,29.0231,29.0592,40100.0
2009-11-02 15:50:00,40.23,40.34,40.22,40.28,45300.0,29.0736,29.1531,29.0664,29.1098,45300.0
2009-11-02 15:55:00,40.29,40.34,40.22,40.27,74600.0,29.117,29.1531,29.0664,29.1026,74600.0
2009-11-03 09:30:00,39.87,40.21,39.84,39.89,17500.0,28.8135,29.0592,28.7918,28.8279,17500.0
2009-11-03 09:35:00,39.91,40.14,39.88,40.08,8100.0,28.8424,29.0086,28.8207,28.9652,8100.0
2009-11-03 09:40:00,40.14,40.49,40.12,40.43,16800.0,29.0086,29.2615,28.9941,29.2182,16800.0
2009-11-03 09:45:00,40.48,40.56,40.37,40.38,9100.0,29.2543,29.3121,29.1748,29.182,9100.0
2009-11-03 09:50:00,40.38,40.72,40.37,40.56,29700.0,29.182,29.4278,29.1748,29.3121,29700.0
2009-11-03 09:55:00,40.61,40.69,40.55,40.59,39800.0,29.3483,29.4061,29.3049,29.3338,39800.0
2009-11-03 10:00:00,40.57,40.76,40.38,40.76,62200.0,29.3194,29.4567,29.182,29.4567,62200.0
2009-11-03 10:05:00,40.71,40.77,40.62,40.75,36400.0,29.4205,29.4639,29.3555,29.4494,36400.0
2009-11-03 10:10:00,40.74,40.78,40.6,40.73,57900.0,29.4422,29.4711,29.341,29.435,57900.0
2009-11-03 10:15:00,40.73,40.78,40.66,40.78,37700.0,29.435,29.4711,29.3844,29.4711,37700.0
2009-11-03 10:20:00,40.8,40.92,40.72,40.92,33700.0,29.4856,29.5723,29.4278,29.5723,33700.0
2009-11-03 10:25:00,40.89,40.92,40.69,40.72,28200.0,29.5506,29.5723,29.4061,29.4278,28200.0
2009-11-03 10:30:00,40.74,40.99,40.7,40.98,29300.0,29.4422,29.6229,29.4133,29.6157,29300.0
2009-11-03 10:35:00,40.99,41.06,40.78,40.85,36100.0,29.6229,29.6735,29.4711,29.5217,36100.0
2009-11-03 10:40:00,40.88,41.09,40.86,41.09,22300.0,29.5434,29.6952,29.5289,29.6952,22300.0
2009-11-03 10:45:00,41.07,41.12,40.97,41.1,11800.0,29.6807,29.7168,29.6084,29.7024,11800.0
2009-11-03 10:50:00,41.09,41.14,41.05,41.11,10900.0,29.6952,29.7313,29.6662,29.7096,10900.0
2009-11-03 10:55:00,41.11,41.32,41.1,41.3,36100.0,29.7096,29.8614,29.7024,29.8469,36100.0
2009-11-03 11:00:00,41.25,41.61,41.25,41.58,56800.0,29.8108,30.071,29.8108,30.0493,56800.0
2009-11-03 11:05:00,41.57,41.64,41.5,41.55,44500.0,30.042,30.0926,29.9915,30.0276,44500.0
2009-11-03 11:10:00,41.54,41.7,41.5,41.68,50100.0,30.0204,30.136,29.9915,30.1215,50100.0
2009-11-03 11:15:00,41.73,41.74,41.56,41.68,27100.0,30.1577,30.1649,30.0348,30.1215,27100.0
2009-11-03 11:20:00,41.64,41.64,41.5,41.5,21100.0,30.0926,30.0926,29.9915,29.9915,21100.0
2009-11-03 11:25:00,41.5,41.6,41.44,41.56,41800.0,29.9915,30.0637,29.9481,30.0348,41800.0
2009-11-03 11:30:00,41.53,41.53,41.49,41.5,13700.0,30.0131,30.0131,29.9842,29.9915,13700.0
2009-11-03 11:35:00,41.5,41.52,41.41,41.42,21800.0,29.9915,30.0059,29.9264,29.9336,21800.0
2009-11-03 11:40:00,41.42,41.42,41.28,41.31,20400.0,29.9336,29.9336,29.8325,29.8541,20400.0
2009-11-03 11:45:00,41.3,41.51,41.29,41.51,27300.0,29.8469,29.9987,29.8397,29.9987,27300.0
2009-11-03 11:50:00,41.51,41.57,41.46,41.57,18400.0,29.9987,30.042,29.9625,30.042,18400.0
2009-11-03 11:55:00,41.58,41.61,41.48,41.5,18100.0,30.0493,30.071,29.977,29.9915,18100.0
2009-11-03 12:00:00,41.5,41.54,41.43,41.45,30900.0,29.9915,30.0204,29.9409,29.9553,30900.0
2009-11-03 12:05:00,41.44,41.45,41.36,41.44,22800.0,29.9481,29.9553,29.8903,29.9481,22800.0
2009-11-03 12:10:00,41.44,41.5,41.43,41.5,17800.0,29.9481,29.9915,29.9409,29.9915,17800.0
2009-11-03 12:15:00,41.51,41.52,41.42,41.43,22000.0,29.9987,30.0059,29.9336,29.9409,22000.0
2009-11-03 12:20:00,41.43,41.52,41.4,41.45,39300.0,29.9409,30.0059,29.9192,29.9553,39300.0
2009-11-03 12:25:00,41.45,41.5,41.41,41.45,12500.0,29.9553,29.9915,29.9264,29.9553,12500.0
2009-11-03 12:30:00,41.46,41.54,41.46,41.52,7800.0,29.9625,30.0204,29.9625,30.0059,7800.0
2009-11-03 12:35:00,41.5,41.83,41.5,41.8,20900.0,29.9915,30.2299,29.9915,30.2083,20900.0
2009-11-03 12:40:00,41.8,41.82,41.74,41.79,27900.0,30.2083,30.2227,30.1649,30.201,27900.0
2009-11-03 12:45:00,41.78,41.78,41.66,41.67,31600.0,30.1938,30.1938,30.1071,30.1143,31600.0
2009-11-03 12:50:00,41.67,41.67,41.55,41.55,21600.0,30.1143,30.1143,30.0276,30.0276,21600.0
2009-11-03 12:55:00,41.55,41.59,41.35,41.37,33900.0,30.0276,30.0565,29.8831,29.8975,33900.0
2009-11-03 13:00:00,41.36,41.4,41.28,41.39,36500.0,29.8903,29.9192,29.8325,29.912,36500.0
2009-11-03 13:05:00,41.4,41.53,41.36,41.39,18300.0,29.9192,30.0131,29.8903,29.912,18300.0
2009-11-03 13:10:00,41.39,41.42,41.3,41.36,32200.0,29.912,29.9336,29.8469,29.8903,32200.0
2009-11-03 13:15:00,41.36,41.52,41.36,41.51,22000.0,29.8903,30.0059,29.8903,29.9987,22000.0
2009-11-03 13:20:00,41.52,41.62,41.45,41.53,16600.0,30.0059,30.0782,29.9553,30.0131,16600.0
2009-11-03 13:25:00,41.54,41.61,41.49,41.58,15700.0,30.0204,30.071,29.9842,30.0493,15700.0
2009-11-03 13:30:00,41.54,41.57,41.47,41.54,10500.0,30.0204,30.042,29.9698,30.0204,10500.0
2009-11-03 13:35:00,41.52,41.63,41.52,41.6,12800.0,30.0059,30.0854,30.0059,30.0637,12800.0
2009-11-03 13:40:00,41.6,41.6,41.53,41.58,9700.0,30.0637,30.0637,30.0131,30.0493,9700.0
2009-11-03 13:45:00,41.57,41.59,41.53,41.59,9200.0,30.042,30.0565,30.0131,30.0565,9200.0
2009-11-03 13:50:00,41.59,41.72,41.59,41.66,15200.0,30.0565,30.1504,30.0565,30.1071,15200.0
2009-11-03 13:55:00,41.66,41.81,41.66,41.81,14100.0,30.1071,30.2155,30.1071,30.2155,14100.0
2009-11-03 14:00:00,41.81,41.85,41.74,41.76,14400.0,30.2155,30.2444,30.1649,30.1794,14400.0
2009-11-03 14:05:00,41.76,41.83,41.76,41.83,8300.0,30.1794,30.2299,30.1794,30.2299,8300.0
2009-11-03 14:10:00,41.85,41.85,41.75,41.78,13200.0,30.2444,30.2444,30.1721,30.1938,13200.0
2009-11-03 14:15:00,41.79,41.8,41.72,41.73,13700.0,30.201,30.2083,30.1504,30.1577,13700.0
2009-11-03 14:20:00,41.74,41.82,41.74,41.79,20200.0,30.1649,30.2227,30.1649,30.201,20200.0
2009-11-03 14:25:00,41.78,41.85,41.77,41.79,8800.0,30.1938,30.2444,30.1866,30.201,8800.0
2009-11-03 14:30:00,41.8,41.85,41.71,41.72,12100.0,30.2083,30.2444,30.1432,30.1504,12100.0
2009-11-03 14:35:00,41.72,41.72,41.61,41.61,13700.0,30.1504,30.1504,30.071,30.071,13700.0
2009-11-03 14:40:00,41.6,41.71,41.6,41.67,13600.0,30.0637,30.1432,30.0637,30.1143,13600.0
2009-11-03 14:45:00,41.68,41.78,41.66,41.77,20300.0,30.1215,30.1938,30.1071,30.1866,20300.0
2009-11-03 14:50:00,41.78,41.78,41.76,41.76,18900.0,30.1938,30.1938,30.1794,30.1794,18900.0
2009-11-03 14:55:00,41.75,41.83,41.74,41.76,55500.0,30.1721,30.2299,30.1649,30.1794,55500.0
2009-11-03 15:00:00,41.76,41.77,41.67,41.73,27300.0,30.1794,30.1866,30.1143,30.1577,27300.0
2009-11-03 15:05:00,41.74,41.82,41.72,41.72,17700.0,30.1649,30.2227,30.1504,30.1504,17700.0
2009-11-03 15:10:00,41.73,41.81,41.7,41.71,23100.0,30.1577,30.2155,30.136,30.1432,23100.0
2009-11-03 15:15:00,41.71,41.8,41.71,41.79,14200.0,30.1432,30.2083,30.1432,30.201,14200.0
2009-11-03 15:20:00,41.79,41.79,41.75,41.77,23000.0,30.201,30.201,30.1721,30.1866,23000.0
2009-11-03 15:25:00,41.75,41.83,41.75,41.82,9900.0,30.1721,30.2299,30.1721,30.2227,9900.0
2009-11-03 15:30:00,41.84,41.97,41.84,41.97,36900.0,30.2372,30.3311,30.2372,30.3311,36900.0
2009-11-03 15:35:00,41.98,42.05,41.97,42.03,52100.0,30.3383,30.3889,30.3311,30.3745,52100.0
2009-11-03 15:40:00,42.03,42.1,42.02,42.06,64900.0,30.3745,30.4251,30.3673,30.3962,64900.0
2009-11-03 15:45:00,42.05,42.15,42.05,42.11,68400.0,30.3889,30.4612,30.3889,30.4323,68400.0
2009-11-03 15:50:00,42.11,42.12,41.99,42.09,60900.0,30.4323,30.4395,30.3456,30.4178,60900.0
2009-11-03 15:55:00,42.09,42.12,42.0,42.06,53000.0,30.4178,30.4395,30.3528,30.3962,53000.0
2009-11-04 09:30:00,42.33,42.39,42.25,42.31,8800.0,30.5913,30.6346,30.5335,30.5768,8800.0
2009-11-04 09:35:00,42.28,42.28,42.16,42.22,8400.0,30.5552,30.5552,30.4684,30.5118,8400.0
2009-11-04 09:40:00,42.21,42.24,42.1,42.16,11900.0,30.5046,30.5262,30.4251,30.4684,11900.0
2009-11-04 09:45:00,42.17,42.32,42.13,42.26,7700.0,30.4757,30.5841,30.4467,30.5407,7700.0
2009-11-04 09:50:00,42.26,42.33,42.25,42.32,16200.0,30.5407,30.5913,30.5335,30.5841,16200.0
2009-11-04 09:55:00,42.32,42.45,42.32,42.39,10800.0,30.5841,30.678,30.5841,30.6346,10800.0
2009-11-04 10:00:00,42.37,42.64,42.3,42.49,31200.0,30.6202,30.8153,30.5696,30.7069,31200.0
2009-11-04 10:05:00,42.44,42.54,42.41,42.53,8000.0,30.6708,30.743,30.6491,30.7358,8000.0
2009-11-04 10:10:00,42.55,42.58,42.45,42.54,9900.0,30.7503,30.772,30.678,30.743,9900.0
2009-11-04 10:15:00,42.54,42.61,42.53,42.61,10200.0,30.743,30.7936,30.7358,30.7936,10200.0
2009-11-04 10:20:00,42.62,42.78,42.62,42.72,17300.0,30.8009,30.9165,30.8009,30.8731,17300.0
2009-11-04 10:25:00,42.72,42.72,42.63,42.65,7400.0,30.8731,30.8731,30.8081,30.8225,7400.0
2009-11-04 10:30:00,42.67,42.87,42.67,42.79,16200.0,30.837,30.9815,30.837,30.9237,16200.0
2009-11-04 10:35:00,42.79,42.8,42.63,42.67,8400.0,30.9237,30.9309,30.8081,30.837,8400.0
2009-11-04 10:40:00,42.67,42.72,42.61,42.68,3800.0,30.837,30.8731,30.7936,30.8442,3800.0
2009-11-04 10:45:00,42.69,42.79,42.69,42.79,9600.0,30.8515,30.9237,30.8515,30.9237,9600.0
2009-11-04 10:50:00,42.81,42.84,42.78,42.81,5500.0,30.9382,30.9599,30.9165,30.9382,5500.0
2009-11-04 10:55:00,42.81,42.89,42.78,42.89,10100.0,30.9382,30.996,30.9165,30.996,10100.0
2009-11-04 11:00:00,42.87,42.87,42.69,42.74,13300.0,30.9815,30.9815,30.8515,30.8876,13300.0
2009-11-04 11:05:00,42.72,42.73,42.69,42.7,5400.0,30.8731,30.8804,30.8515,30.8587,5400.0
2009-11-04 11:10:00,42.7,42.71,42.67,42.67,13300.0,30.8587,30.8659,30.837,30.837,13300.0
2009-11-04 11:15:00,42.66,42.68,42.63,42.65,16800.0,30.8298,30.8442,30.8081,30.8225,16800.0
2009-11-04 11:20:00,42.64,42.66,42.62,42.64,9000.0,30.8153,30.8298,30.8009,30.8153,9000.0
2009-11-04 11:25:00,42.64,42.65,42.58,42.58,10600.0,30.8153,30.8225,30.772,30.772,10600.0
2009-11-04 11:30:00,42.56,42.6,42.5,42.55,7800.0,30.7575,30.7864,30.7141,30.7503,7800.0
2009-11-04 11:35:00,42.55,42.65,42.55,42.63,11800.0,30.7503,30.8225,30.7503,30.8081,11800.0
2009-11-04 11:40:00,42.63,42.65,42.61,42.63,3600.0,30.8081,30.8225,30.7936,30.8081,3600.0
2009-11-04 11:45:00,42.64,42.65,42.63,42.63,3300.0,30.8153,30.8225,30.8081,30.8081,3300.0
2009-11-04 11:50:00,42.62,42.65,42.6,42.64,11000.0,30.8009,30.8225,30.7864,30.8153,11000.0
2009-11-04 11:55:00,42.62,42.62,42.52,42.52,3800.0,30.8009,30.8009,30.7286,30.7286,3800.0
2009-11-04 12:00:00,42.53,42.55,42.5,42.54,5600.0,30.7358,30.7503,30.7141,30.743,5600.0
2009-11-04 12:05:00,42.52,42.54,42.5,42.54,6300.0,30.7286,30.743,30.7141,30.743,6300.0
2009-11-04 12:10:00,42.53,42.53,42.4,42.44,13000.0,30.7358,30.7358,30.6419,30.6708,13000.0
2009-11-04 12:15:00,42.43,42.45,42.4,42.4,9400.0,30.6636,30.678,30.6419,30.6419,9400.0
2009-11-04 12:20:00,42.4,42.47,42.37,42.46,9200.0,30.6419,30.6925,30.6202,30.6852,9200.0
2009-11-04 12:25:00,42.46,42.47,42.4,42.4,5200.0,30.6852,30.6925,30.6419,30.6419,5200.0
2009-11-04 12:30:00,42.4,42.43,42.39,42.4,4300.0,30.6419,30.6636,30.6346,30.6419,4300.0
2009-11-04 12:35:00,42.41,42.48,42.41,42.46,3900.0,30.6491,30.6997,30.6491,30.6852,3900.0
2009-11-04 12:40:00,42.47,42.49,42.45,42.47,15200.0,30.6925,30.7069,30.678,30.6925,15200.0
2009-11-04 12:45:00,42.47,42.51,42.35,42.37,15300.0,30.6925,30.7214,30.6057,30.6202,15300.0
2009-11-04 12:50:00,42.37,42.4,42.36,42.39,3900.0,30.6202,30.6419,30.613,30.6346,3900.0
2009-11-04 12:55:00,42.41,42.49,42.41,42.48,8700.0,30.6491,30.7069,30.6491,30.6997,8700.0
2009-11-04 13:00:00,42.47,42.51,42.46,42.47,7600.0,30.6925,30.7214,30.6852,30.6925,7600.0
2009-11-04 13:05:00,42.46,42.47,42.45,42.45,7800.0,30.6852,30.6925,30.678,30.678,7800.0
2009-11-04 13:10:00,42.47,42.52,42.47,42.5,4500.0,30.6925,30.7286,30.6925,30.7141,4500.0
2009-11-04 13:15:00,42.49,42.51,42.49,42.51,2300.0,30.7069,30.7214,30.7069,30.7214,2300.0
2009-11-04 13:20:00,42.5,42.52,42.48,42.51,2500.0,30.7141,30.7286,30.6997,30.7214,2500.0
2009-11-04 13:25:00,42.5,42.53,42.42,42.44,6300.0,30.7141,30.7358,30.6563,30.6708,6300.0
2009-11-04 13:30:00,42.45,42.47,42.44,42.45,6100.0,30.678,30.6925,30.6708,30.678,6100.0
2009-11-04 13:35:00,42.46,42.5,42.44,42.49,4700.0,30.6852,30.7141,30.6708,30.7069,4700.0
2009-11-04 13:40:00,42.49,42.49,42.45,42.47,3600.0,30.7069,30.7069,30.678,30.6925,3600.0
2009-11-04 13:45:00,42.48,42.52,42.47,42.49,7000.0,30.6997,30.7286,30.6925,30.7069,7000.0
2009-11-04 13:50:00,42.49,42.5,42.43,42.44,10300.0,30.7069,30.7141,30.6636,30.6708,10300.0
2009-11-04 13:55:00,42.45,42.52,42.45,42.46,8300.0,30.678,30.7286,30.678,30.6852,8300.0
2009-11-04 14:00:00,42.46,42.48,42.45,42.46,12300.0,30.6852,30.6997,30.678,30.6852,12300.0
2009-11-04 14:05:00,42.46,42.51,42.45,42.5,12100.0,30.6852,30.7214,30.678,30.7141,12100.0
2009-11-04 14:10:00,42.52,42.64,42.52,42.59,6500.0,30.7286,30.8153,30.7286,30.7792,6500.0
2009-11-04 14:15:00,42.59,42.8,42.35,42.38,35500.0,30.7792,30.9309,30.6057,30.6274,35500.0
2009-11-04 14:20:00,42.44,42.72,42.37,42.52,18100.0,30.6708,30.8731,30.6202,30.7286,18100.0
2009-11-04 14:25:00,42.49,42.54,42.25,42.29,32800.0,30.7069,30.743,30.5335,30.5624,32800.0
2009-11-04 14:30:00,42.3,42.7,42.25,42.64,39300.0,30.5696,30.8587,30.5335,30.8153,39300.0
2009-11-04 14:35:00,42.64,42.77,42.64,42.72,14700.0,30.8153,30.9093,30.8153,30.8731,14700.0
2009-11-04 14:40:00,42.72,42.99,42.67,42.84,36000.0,30.8731,31.0683,30.837,30.9599,36000.0
2009-11-04 14:45:00,42.79,42.86,42.78,42.84,18100.0,30.9237,30.9743,30.9165,30.9599,18100.0
2009-11-04 14:50:00,42.83,42.86,42.7,42.76,16500.0,30.9526,30.9743,30.8587,30.902,16500.0
2009-11-04 14:55:00,42.77,42.79,42.65,42.77,10600.0,30.9093,30.9237,30.8225,30.9093,10600.0
2009-11-04 15:00:00,42.76,42.79,42.53,42.54,14500.0,30.902,30.9237,30.7358,30.743,14500.0
2009-11-04 15:05:00,42.56,42.6,42.5,42.52,10200.0,30.7575,30.7864,30.7141,30.7286,10200.0
2009-11-04 15:10:00,42.52,42.68,42.42,42.55,39000.0,30.7286,30.8442,30.6563,30.7503,39000.0
2009-11-04 15:15:00,42.57,42.63,42.54,42.61,13400.0,30.7647,30.8081,30.743,30.7936,13400.0
2009-11-04 15:20:00,42.61,42.64,42.52,42.57,13500.0,30.7936,30.8153,30.7286,30.7647,13500.0
2009-11-04 15:25:00,42.61,42.69,42.53,42.54,22300.0,30.7936,30.8515,30.7358,30.743,22300.0
2009-11-04 15:30:00,42.56,42.57,42.35,42.4,29900.0,30.7575,30.7647,30.6057,30.6419,29900.0
2009-11-04 15:35:00,42.4,42.46,42.23,42.35,43200.0,30.6419,30.6852,30.519,30.6057,43200.0
2009-11-04 15:40:00,42.35,42.37,42.21,42.25,46300.0,30.6057,30.6202,30.5046,30.5335,46300.0
2009-11-04 15:45:00,42.25,42.3,42.13,42.15,61000.0,30.5335,30.5696,30.4467,30.4612,61000.0
2009-11-04 15:50:00,42.13,42.17,42.01,42.11,57400.0,30.4467,30.4757,30.36,30.4323,57400.0
2009-11-04 15:55:00,42.1,42.11,42.03,42.09,73200.0,30.4251,30.4323,30.3745,30.4178,73200.0
2009-11-05 09:30:00,42.57,42.68,42.56,42.64,9900.0,30.7647,30.8442,30.7575,30.8153,9900.0
2009-11-05 09:35:00,42.66,42.83,42.66,42.75,6800.0,30.8298,30.9526,30.8298,30.8948,6800.0
2009-11-05 09:40:00,42.75,42.82,42.7,42.76,8800.0,30.8948,30.9454,30.8587,30.902,8800.0
2009-11-05 09:45:00,42.76,43.11,42.76,43.07,10700.0,30.902,31.155,30.902,31.1261,10700.0
2009-11-05 09:50:00,43.11,43.25,43.11,43.25,6400.0,31.155,31.2562,31.155,31.2562,6400.0
2009-11-05 09:55:00,43.24,43.3,43.22,43.28,5700.0,31.2489,31.2923,31.2345,31.2778,5700.0
2009-11-05 10:00:00,43.28,43.4,43.18,43.24,10700.0,31.2778,31.3646,31.2056,31.2489,10700.0
2009-11-05 10:05:00,43.24,43.34,43.16,43.21,11400.0,31.2489,31.3212,31.1911,31.2272,11400.0
2009-11-05 10:10:00,43.22,43.29,43.16,43.19,9800.0,31.2345,31.2851,31.1911,31.2128,9800.0
2009-11-05 10:15:00,43.18,43.25,43.13,43.18,31600.0,31.2056,31.2562,31.1694,31.2056,31600.0
2009-11-05 10:20:00,43.19,43.31,43.19,43.3,8300.0,31.2128,31.2995,31.2128,31.2923,8300.0
2009-11-05 10:25:00,43.26,43.42,43.25,43.35,12200.0,31.2634,31.379,31.2562,31.3284,12200.0
2009-11-05 10:30:00,43.38,43.5,43.36,43.48,17900.0,31.3501,31.4368,31.3357,31.4224,17900.0
2009-11-05 10:35:00,43.48,43.69,43.47,43.67,13500.0,31.4224,31.5741,31.4151,31.5597,13500.0
2009-11-05 10:40:00,43.68,43.68,43.61,43.66,8000.0,31.5669,31.5669,31.5163,31.5525,8000.0
2009-11-05 10:45:00,43.65,43.75,43.64,43.72,10000.0,31.5452,31.6175,31.538,31.5958,10000.0
2009-11-05 10:50:00,43.72,43.86,43.72,43.85,16300.0,31.5958,31.697,31.5958,31.6898,16300.0
2009-11-05 10:55:00,43.84,43.85,43.75,43.8,18400.0,31.6825,31.6898,31.6175,31.6536,18400.0
2009-11-05 11:00:00,43.81,43.83,43.76,43.83,15300.0,31.6609,31.6753,31.6247,31.6753,15300.0
2009-11-05 11:05:00,43.83,43.9,43.78,43.89,17300.0,31.6753,31.7259,31.6392,31.7187,17300.0
2009-11-05 11:10:00,43.89,43.9,43.79,43.85,13600.0,31.7187,31.7259,31.6464,31.6898,13600.0
2009-11-05 11:15:00,43.85,43.88,43.71,43.77,16100.0,31.6898,31.7114,31.5886,31.632,16100.0
2009-11-05 11:20:00,43.74,43.77,43.69,43.74,9500.0,31.6103,31.632,31.5741,31.6103,9500.0
2009-11-05 11:25:00,43.74,43.74,43.68,43.74,6700.0,31.6103,31.6103,31.5669,31.6103,6700.0
2009-11-05 11:30:00,43.77,43.77,43.7,43.7,7300.0,31.632,31.632,31.5814,31.5814,7300.0
2009-11-05 11:35:00,43.7,43.71,43.65,43.67,11200.0,31.5814,31.5886,31.5452,31.5597,11200.0
2009-11-05 11:40:00,43.67,43.67,43.52,43.52,13000.0,31.5597,31.5597,31.4513,31.4513,13000.0
2009-11-05 11:45:00,43.53,43.55,43.46,43.48,7200.0,31.4585,31.473,31.4079,31.4224,7200.0
2009-11-05 11:50:00,43.49,43.54,43.45,43.49,11300.0,31.4296,31.4657,31.4007,31.4296,11300.0
2009-11-05 11:55:00,43.5,43.5,43.38,43.44,29400.0,31.4368,31.4368,31.3501,31.3935,29400.0
2009-11-05 12:00:00,43.41,43.59,43.41,43.5,21700.0,31.3718,31.5019,31.3718,31.4368,21700.0
2009-11-05 12:05:00,43.5,43.51,43.44,43.47,11100.0,31.4368,31.4441,31.3935,31.4151,11100.0
2009-11-05 12:10:00,43.47,43.48,43.41,43.45,9200.0,31.4151,31.4224,31.3718,31.4007,9200.0
2009-11-05 12:15:00,43.42,43.57,43.4,43.56,7900.0,31.379,31.4874,31.3646,31.4802,7900.0
2009-11-05 12:20:00,43.58,43.63,43.56,43.63,3400.0,31.4946,31.5308,31.4802,31.5308,3400.0
2009-11-05 12:25:00,43.63,43.66,43.54,43.65,7100.0,31.5308,31.5525,31.4657,31.5452,7100.0
2009-11-05 12:30:00,43.65,43.72,43.62,43.7,8000.0,31.5452,31.5958,31.5235,31.5814,8000.0
2009-11-05 12:35:00,43.7,43.72,43.67,43.71,3400.0,31.5814,31.5958,31.5597,31.5886,3400.0
2009-11-05 12:40:00,43.72,43.73,43.64,43.64,6000.0,31.5958,31.603,31.538,31.538,6000.0
2009-11-05 12:45:00,43.64,43.71,43.64,43.71,9800.0,31.538,31.5886,31.538,31.5886,9800.0
2009-11-05 12:50:00,43.72,43.74,43.67,43.72,4200.0,31.5958,31.6103,31.5597,31.5958,4200.0
2009-11-05 12:55:00,43.72,43.82,43.7,43.81,7200.0,31.5958,31.6681,31.5814,31.6609,7200.0
2009-11-05 13:00:00,43.82,43.83,43.78,43.8,6900.0,31.6681,31.6753,31.6392,31.6536,6900.0
2009-11-05 13:05:00,43.78,43.8,43.73,43.73,10700.0,31.6392,31.6536,31.603,31.603,10700.0
2009-11-05 13:10:00,43.74,43.76,43.69,43.74,9000.0,31.6103,31.6247,31.5741,31.6103,9000.0
2009-11-05 13:15:00,43.76,43.76,43.7,43.75,8200.0,31.6247,31.6247,31.5814,31.6175,8200.0
2009-11-05 13:20:00,43.76,43.76,43.67,43.68,5700.0,31.6247,31.6247,31.5597,31.5669,5700.0
2009-11-05 13:25:00,43.68,43.71,43.67,43.68,4200.0,31.5669,31.5886,31.5597,31.5669,4200.0
2009-11-05 13:30:00,43.67,43.75,43.66,43.7,7700.0,31.5597,31.6175,31.5525,31.5814,7700.0
2009-11-05 13:35:00,43.7,43.75,43.65,43.73,6600.0,31.5814,31.6175,31.5452,31.603,6600.0
2009-11-05 13:40:00,43.73,43.84,43.68,43.84,8500.0,31.603,31.6825,31.5669,31.6825,8500.0
2009-11-05 13:45:00,43.84,43.91,43.83,43.87,14000.0,31.6825,31.7331,31.6753,31.7042,14000.0
2009-11-05 13:50:00,43.85,43.92,43.84,43.91,22200.0,31.6898,31.7404,31.6825,31.7331,22200.0
2009-11-05 13:55:00,43.91,43.92,43.84,43.84,11700.0,31.7331,31.7404,31.6825,31.6825,11700.0
2009-11-05 14:00:00,43.85,43.88,43.83,43.87,15900.0,31.6898,31.7114,31.6753,31.7042,15900.0
2009-11-05 14:05:00,43.85,43.87,43.64,43.67,26300.0,31.6898,31.7042,31.538,31.5597,26300.0
2009-11-05 14:10:00,43.67,43.8,43.67,43.78,12700.0,31.5597,31.6536,31.5597,31.6392,12700.0
2009-11-05 14:15:00,43.76,43.8,43.68,43.68,9900.0,31.6247,31.6536,31.5669,31.5669,9900.0
2009-11-05 14:20:00,43.7,43.79,43.7,43.73,10200.0,31.5814,31.6464,31.5814,31.603,10200.0
2009-11-05 14:25:00,43.73,43.86,43.73,43.76,12800.0,31.603,31.697,31.603,31.6247,12800.0
2009-11-05 14:30:00,43.81,43.84,43.74,43.77,9700.0,31.6609,31.6825,31.6103,31.632,9700.0
2009-11-05 14:35:00,43.77,43.8,43.74,43.76,11300.0,31.632,31.6536,31.6103,31.6247,11300.0
2009-11-05 14:40:00,43.75,43.82,43.74,43.74,10800.0,31.6175,31.6681,31.6103,31.6103,10800.0
2009-11-05 14:45:00,43.79,43.86,43.77,43.82,8500.0,31.6464,31.697,31.632,31.6681,8500.0
2009-11-05 14:50:00,43.82,43.92,43.82,43.88,8400.0,31.6681,31.7404,31.6681,31.7114,8400.0
2009-11-05 14:55:00,43.88,43.9,43.87,43.89,11200.0,31.7114,31.7259,31.7042,31.7187,11200.0
2009-11-05 15:00:00,43.88,43.94,43.83,43.83,14900.0,31.7114,31.7548,31.6753,31.6753,14900.0
2009-11-05 15:05:00,43.83,43.9,43.83,43.9,9300.0,31.6753,31.7259,31.6753,31.7259,9300.0
2009-11-05 15:10:00,43.89,43.95,43.89,43.93,13400.0,31.7187,31.762,31.7187,31.7476,13400.0
2009-11-05 15:15:00,43.93,44.04,43.93,44.02,17600.0,31.7476,31.8271,31.7476,31.8126,17600.0
2009-11-05 15:20:00,44.03,44.03,43.94,43.97,21600.0,31.8199,31.8199,31.7548,31.7765,21600.0
2009-11-05 15:25:00,43.98,44.04,43.97,43.99,41000.0,31.7837,31.8271,31.7765,31.7909,41000.0
2009-11-05 15:30:00,43.99,44.05,43.94,44.03,36300.0,31.7909,31.8343,31.7548,31.8199,36300.0
2009-11-05 15:35:00,44.03,44.13,44.02,44.12,49400.0,31.8199,31.8921,31.8126,31.8849,49400.0
2009-11-05 15:40:00,44.12,44.16,44.09,44.12,35200.0,31.8849,31.9138,31.8632,31.8849,35200.0
2009-11-05 15:45:00,44.12,44.2,44.08,44.16,55000.0,31.8849,31.9427,31.856,31.9138,55000.0
2009-11-05 15:50:00,44.16,44.22,44.16,44.18,61500.0,31.9138,31.9572,31.9138,31.9283,61500.0
2009-11-05 15:55:00,44.19,44.24,44.16,44.23,58400.0,31.9355,31.9716,31.9138,31.9644,58400.0
2009-11-06 09:30:00,44.1,44.14,43.44,43.48,20800.0,31.8704,31.8993,31.3935,31.4224,20800.0
2009-11-06 09:35:00,43.45,43.48,43.04,43.06,88700.0,31.4007,31.4224,31.1044,31.1188,88700.0
2009-11-06 09:40:00,43.04,43.21,42.6,43.14,396900.0,31.1044,31.2272,30.7864,31.1767,396900.0
2009-11-06 09:45:00,43.14,43.38,43.12,43.26,57800.0,31.1767,31.3501,31.1622,31.2634,57800.0
2009-11-06 09:50:00,43.29,43.46,43.06,43.38,105400.0,31.2851,31.4079,31.1188,31.3501,105400.0
2009-11-06 09:55:00,43.4,43.59,43.4,43.42,31800.0,31.3646,31.5019,31.3646,31.379,31800.0
2009-11-06 10:00:00,43.49,43.61,43.35,43.35,22200.0,31.4296,31.5163,31.3284,31.3284,22200.0
2009-11-06 10:05:00,43.39,43.56,43.38,43.5,21200.0,31.3573,31.4802,31.3501,31.4368,21200.0
2009-11-06 10:10:00,43.49,43.56,43.4,43.47,18500.0,31.4296,31.4802,31.3646,31.4151,18500.0
2009-11-06 10:15:00,43.46,43.49,43.33,43.42,11700.0,31.4079,31.4296,31.314,31.379,11700.0
2009-11-06 10:20:00,43.43,43.46,43.3,43.38,13200.0,31.3862,31.4079,31.2923,31.3501,13200.0
2009-11-06 10:25:00,43.36,43.38,43.09,43.14,61400.0,31.3357,31.3501,31.1405,31.1767,61400.0
2009-11-06 10:30:00,43.1,43.25,43.07,43.11,54300.0,31.1478,31.2562,31.1261,31.155,54300.0
2009-11-06 10:35:00,43.09,43.28,42.96,43.19,49500.0,31.1405,31.2778,31.0466,31.2128,49500.0
2009-11-06 10:40:00,43.22,43.27,43.11,43.23,48600.0,31.2345,31.2706,31.155,31.2417,48600.0
2009-11-06 10:45:00,43.19,43.31,43.17,43.24,42100.0,31.2128,31.2995,31.1983,31.2489,42100.0
2009-11-06 10:50:00,43.25,43.42,43.22,43.31,30700.0,31.2562,31.379,31.2345,31.2995,30700.0
2009-11-06 10:55:00,43.35,43.4,43.25,43.4,12400.0,31.3284,31.3646,31.2562,31.3646,12400.0
2009-11-06 11:00:00,43.39,43.4,43.22,43.23,29900.0,31.3573,31.3646,31.2345,31.2417,29900.0
2009-11-06 11:05:00,43.24,43.33,43.17,43.31,96300.0,31.2489,31.314,31.1983,31.2995,96300.0
2009-11-06 11:10:00,43.31,43.38,43.21,43.38,75300.0,31.2995,31.3501,31.2272,31.3501,75300.0
2009-11-06 11:15:00,43.39,43.51,43.38,43.51,15400.0,31.3573,31.4441,31.3501,31.4441,15400.0
2009-11-06 11:20:00,43.51,43.51,43.27,43.31,61600.0,31.4441,31.4441,31.2706,31.2995,61600.0
2009-11-06 11:25:00,43.33,43.45,43.23,43.45,14400.0,31.314,31.4007,31.2417,31.4007,14400.0
2009-11-06 11:30:00,43.45,43.53,43.27,43.32,25300.0,31.4007,31.4585,31.2706,31.3067,25300.0
2009-11-06 11:35:00,43.32,43.41,43.31,43.33,30900.0,31.3067,31.3718,31.2995,31.314,30900.0
2009-11-06 11:40:00,43.31,43.57,43.31,43.48,12100.0,31.2995,31.4874,31.2995,31.4224,12100.0
2009-11-06 11:45:00,43.48,43.5,43.4,43.47,10200.0,31.4224,31.4368,31.3646,31.4151,10200.0
2009-11-06 11:50:00,43.45,43.5,43.39,43.46,11300.0,31.4007,31.4368,31.3573,31.4079,11300.0
2009-11-06 11:55:00,43.46,43.52,43.38,43.5,45100.0,31.4079,31.4513,31.3501,31.4368,45100.0
2009-11-06 12:00:00,43.53,43.64,43.53,43.54,26100.0,31.4585,31.538,31.4585,31.4657,26100.0
2009-11-06 12:05:00,43.54,43.61,43.52,43.61,4400.0,31.4657,31.5163,31.4513,31.5163,4400.0
2009-11-06 12:10:00,43.61,43.79,43.57,43.57,19500.0,31.5163,31.6464,31.4874,31.4874,19500.0
2009-11-06 12:15:00,43.56,43.59,43.48,43.51,17400.0,31.4802,31.5019,31.4224,31.4441,17400.0
2009-11-06 12:20:00,43.5,43.55,43.48,43.51,9400.0,31.4368,31.473,31.4224,31.4441,9400.0
2009-11-06 12:25:00,43.49,43.5,43.23,43.23,21100.0,31.4296,31.4368,31.2417,31.2417,21100.0
2009-11-06 12:30:00,43.25,43.36,43.19,43.19,35500.0,31.2562,31.3357,31.2128,31.2128,35500.0
2009-11-06 12:35:00,43.23,43.3,43.19,43.21,18200.0,31.2417,31.2923,31.2128,31.2272,18200.0
2009-11-06 12:40:00,43.24,43.24,43.14,43.17,5000.0,31.2489,31.2489,31.1767,31.1983,5000.0
2009-11-06 12:45:00,43.2,43.22,43.07,43.07,9600.0,31.22,31.2345,31.1261,31.1261,9600.0
2009-11-06 12:50:00,43.07,43.08,42.96,42.97,22300.0,31.1261,31.1333,31.0466,31.0538,22300.0
2009-11-06 12:55:00,42.99,43.08,42.98,43.03,10100.0,31.0683,31.1333,31.061,31.0972,10100.0
2009-11-06 13:00:00,43.03,43.12,43.03,43.06,7000.0,31.0972,31.1622,31.0972,31.1188,7000.0
2009-11-06 13:05:00,43.07,43.15,43.07,43.12,4500.0,31.1261,31.1839,31.1261,31.1622,4500.0
2009-11-06 13:10:00,43.11,43.11,43.06,43.09,9100.0,31.155,31.155,31.1188,31.1405,9100.0
2009-11-06 13:15:00,43.09,43.11,43.01,43.09,23600.0,31.1405,31.155,31.0827,31.1405,23600.0
2009-11-06 13:20:00,43.1,43.2,43.04,43.19,13900.0,31.1478,31.22,31.1044,31.2128,13900.0
2009-11-06 13:25:00,43.2,43.2,43.13,43.2,21000.0,31.22,31.22,31.1694,31.22,21000.0
2009-11-06 13:30:00,43.2,43.25,43.05,43.24,51500.0,31.22,31.2562,31.1116,31.2489,51500.0
2009-11-06 13:35:00,43.25,43.38,42.95,43.08,48000.0,31.2562,31.3501,31.0393,31.1333,48000.0
2009-11-06 13:40:00,43.1,43.12,43.0,43.05,23700.0,31.1478,31.1622,31.0755,31.1116,23700.0
2009-11-06 13:45:00,43.05,43.11,42.92,43.0,35900.0,31.1116,31.155,31.0177,31.0755,35900.0
2009-11-06 13:50:00,43.0,43.05,42.8,42.83,33400.0,31.0755,31.1116,30.9309,30.9526,33400.0
2009-11-06 13:55:00,42.83,42.87,42.45,42.52,56400.0,30.9526,30.9815,30.678,30.7286,56400.0
2009-11-06 14:00:00,42.49,42.57,42.22,42.41,62100.0,30.7069,30.7647,30.5118,30.6491,62100.0
2009-11-06 14:05:00,42.41,42.66,42.41,42.64,29200.0,30.6491,30.8298,30.6491,30.8153,29200.0
2009-11-06 14:10:00,42.65,42.72,42.64,42.72,10600.0,30.8225,30.8731,30.8153,30.8731,10600.0
2009-11-06 14:15:00,42.72,42.84,42.72,42.81,22100.0,30.8731,30.9599,30.8731,30.9382,22100.0
2009-11-06 14:20:00,42.81,42.88,42.8,42.86,8800.0,30.9382,30.9888,30.9309,30.9743,8800.0
2009-11-06 14:25:00,42.88,42.99,42.87,42.94,12800.0,30.9888,31.0683,30.9815,31.0321,12800.0
2009-11-06 14:30:00,42.93,42.95,42.91,42.92,9800.0,31.0249,31.0393,31.0104,31.0177,9800.0
2009-11-06 14:35:00,42.94,43.03,42.92,43.01,17300.0,31.0321,31.0972,31.0177,31.0827,17300.0
2009-11-06 14:40:00,43.01,43.09,43.0,43.07,12300.0,31.0827,31.1405,31.0755,31.1261,12300.0
2009-11-06 14:45:00,43.08,43.08,42.95,43.0,11400.0,31.1333,31.1333,31.0393,31.0755,11400.0
2009-11-06 14:50:00,43.0,43.05,42.96,42.97,12500.0,31.0755,31.1116,31.0466,31.0538,12500.0
2009-11-06 14:55:00,42.98,43.03,42.95,43.01,7100.0,31.061,31.0972,31.0393,31.0827,7100.0
2009-11-06 15:00:00,43.03,43.03,42.74,42.74,36000.0,31.0972,31.0972,30.8876,30.8876,36000.0
2009-11-06 15:05:00,42.76,42.84,42.62,42.74,39400.0,30.902,30.9599,30.8009,30.8876,39400.0
2009-11-06 15:10:00,42.74,42.81,42.64,42.72,65800.0,30.8876,30.9382,30.8153,30.8731,65800.0
2009-11-06 15:15:00,42.72,42.79,42.63,42.79,18600.0,30.8731,30.9237,30.8081,30.9237,18600.0
2009-11-06 15:20:00,42.79,42.94,42.79,42.92,36500.0,30.9237,31.0321,30.9237,31.0177,36500.0
2009-11-06 15:25:00,42.92,43.03,42.92,43.03,23300.0,31.0177,31.0972,31.0177,31.0972,23300.0
2009-11-06 15:30:00,43.03,43.05,42.97,43.0,33900.0,31.0972,31.1116,31.0538,31.0755,33900.0
2009-11-06 15:35:00,43.01,43.2,43.0,43.1,36200.0,31.0827,31.22,31.0755,31.1478,36200.0
2009-11-06 15:40:00,43.11,43.36,43.11,43.35,75500.0,31.155,31.3357,31.155,31.3284,75500.0
2009-11-06 15:45:00,43.35,43.39,43.26,43.38,68900.0,31.3284,31.3573,31.2634,31.3501,68900.0
2009-11-06 15:50:00,43.4,43.51,43.33,43.46,68000.0,31.3646,31.4441,31.314,31.4079,68000.0
2009-11-06 15:55:00,43.46,43.46,43.29,43.32,105600.0,31.4079,31.4079,31.2851,31.3067,105600.0
2009-11-09 09:30:00,43.75,44.18,43.75,43.93,58800.0,31.6175,31.9283,31.6175,31.7476,58800.0
2009-11-09 09:35:00,43.93,43.94,43.54,43.83,48100.0,31.7476,31.7548,31.4657,31.6753,48100.0
2009-11-09 09:40:00,43.83,44.18,43.7,44.06,48200.0,31.6753,31.9283,31.5814,31.8415,48200.0
2009-11-09 09:45:00,44.07,44.15,43.9,43.94,44500.0,31.8488,31.9066,31.7259,31.7548,44500.0
2009-11-09 09:50:00,43.9,44.07,43.9,44.05,29600.0,31.7259,31.8488,31.7259,31.8343,29600.0
2009-11-09 09:55:00,44.05,44.05,43.71,43.87,42300.0,31.8343,31.8343,31.5886,31.7042,42300.0
2009-11-09 10:00:00,43.87,43.93,43.43,43.43,84300.0,31.7042,31.7476,31.3862,31.3862,84300.0
2009-11-09 10:05:00,43.42,43.71,43.17,43.69,72400.0,31.379,31.5886,31.1983,31.5741,72400.0
2009-11-09 10:10:00,43.7,43.7,43.35,43.39,56000.0,31.5814,31.5814,31.3284,31.3573,56000.0
2009-11-09 10:15:00,43.39,43.4,43.23,43.26,61700.0,31.3573,31.3646,31.2417,31.2634,61700.0
2009-11-09 10:20:00,43.26,43.26,42.45,42.5,140000.0,31.2634,31.2634,30.678,30.7141,140000.0
2009-11-09 10:25:00,42.51,42.54,41.68,41.86,194600.0,30.7214,30.743,30.1215,30.2516,194600.0
2009-11-09 10:30:00,41.86,42.26,41.76,42.21,146300.0,30.2516,30.5407,30.1794,30.5046,146300.0
2009-11-09 10:35:00,42.23,42.35,41.89,42.16,65000.0,30.519,30.6057,30.2733,30.4684,65000.0
2009-11-09 10:40:00,42.17,42.33,42.07,42.23,36700.0,30.4757,30.5913,30.4034,30.519,36700.0
2009-11-09 10:45:00,42.22,42.33,42.18,42.3,21600.0,30.5118,30.5913,30.4829,30.5696,21600.0
2009-11-09 10:50:00,42.32,42.36,42.21,42.3,35700.0,30.5841,30.613,30.5046,30.5696,35700.0
2009-11-09 10:55:00,42.3,42.59,42.22,42.58,43700.0,30.5696,30.7792,30.5118,30.772,43700.0
2009-11-09 11:00:00,42.55,42.59,42.36,42.54,42100.0,30.7503,30.7792,30.613,30.743,42100.0
2009-11-09 11:05:00,42.55,42.59,42.46,42.54,21400.0,30.7503,30.7792,30.6852,30.743,21400.0
2009-11-09 11:10:00,42.53,42.88,42.53,42.84,54200.0,30.7358,30.9888,30.7358,30.9599,54200.0
2009-11-09 11:15:00,42.82,42.99,42.8,42.88,44400.0,30.9454,31.0683,30.9309,30.9888,44400.0
2009-11-09 11:20:00,42.9,43.0,42.77,42.98,47900.0,31.0032,31.0755,30.9093,31.061,47900.0
2009-11-09 11:25:00,42.97,43.06,42.9,42.98,106300.0,31.0538,31.1188,31.0032,31.061,106300.0
2009-11-09 11:30:00,42.96,42.96,42.82,42.83,24100.0,31.0466,31.0466,30.9454,30.9526,24100.0
2009-11-09 11:35:00,42.82,42.82,42.63,42.64,21800.0,30.9454,30.9454,30.8081,30.8153,21800.0
2009-11-09 11:40:00,42.62,42.78,42.42,42.42,61900.0,30.8009,30.9165,30.6563,30.6563,61900.0
2009-11-09 11:45:00,42.41,42.55,42.38,42.5,68600.0,30.6491,30.7503,30.6274,30.7141,68600.0
2009-11-09 11:50:00,42.52,42.53,42.4,42.48,18000.0,30.7286,30.7358,30.6419,30.6997,18000.0
2009-11-09 11:55:00,42.48,42.48,42.31,42.33,17600.0,30.6997,30.6997,30.5768,30.5913,17600.0
2009-11-09 12:00:00,42.32,42.57,42.32,42.53,17000.0,30.5841,30.7647,30.5841,30.7358,17000.0
2009-11-09 12:05:00,42.53,42.69,42.51,42.68,19600.0,30.7358,30.8515,30.7214,30.8442,19600.0
2009-11-09 12:10:00,42.69,42.78,42.69,42.76,24300.0,30.8515,30.9165,30.8515,30.902,24300.0
2009-11-09 12:15:00,42.76,42.76,42.64,42.68,14400.0,30.902,30.902,30.8153,30.8442,14400.0
2009-11-09 12:20:00,42.69,42.7,42.67,42.67,5100.0,30.8515,30.8587,30.837,30.837,5100.0
2009-11-09 12:25:00,42.67,42.79,42.67,42.77,10900.0,30.837,30.9237,30.837,30.9093,10900.0
2009-11-09 12:30:00,42.79,42.85,42.79,42.85,10600.0,30.9237,30.9671,30.9237,30.9671,10600.0
2009-11-09 12:35:00,42.85,42.9,42.84,42.89,24100.0,30.9671,31.0032,30.9599,30.996,24100.0
2009-11-09 12:40:00,42.89,42.97,42.89,42.95,16500.0,30.996,31.0538,30.996,31.0393,16500.0
2009-11-09 12:45:00,42.93,42.96,42.82,42.84,16100.0,31.0249,31.0466,30.9454,30.9599,16100.0
2009-11-09 12:50:00,42.83,42.87,42.75,42.87,8800.0,30.9526,30.9815,30.8948,30.9815,8800.0
2009-11-09 12:55:00,42.86,42.91,42.86,42.91,6200.0,30.9743,31.0104,30.9743,31.0104,6200.0
2009-11-09 13:00:00,42.9,42.92,42.77,42.77,12600.0,31.0032,31.0177,30.9093,30.9093,12600.0
2009-11-09 13:05:00,42.77,42.82,42.74,42.8,17900.0,30.9093,30.9454,30.8876,30.9309,17900.0
2009-11-09 13:10:00,42.79,42.82,42.79,42.82,10900.0,30.9237,30.9454,30.9237,30.9454,10900.0
2009-11-09 13:15:00,42.81,42.81,42.79,42.79,15600.0,30.9382,30.9382,30.9237,30.9237,15600.0
2009-11-09 13:20:00,42.81,42.81,42.71,42.75,16000.0,30.9382,30.9382,30.8659,30.8948,16000.0
2009-11-09 13:25:00,42.76,42.8,42.72,42.8,5900.0,30.902,30.9309,30.8731,30.9309,5900.0
2009-11-09 13:30:00,42.8,42.85,42.78,42.85,17800.0,30.9309,30.9671,30.9165,30.9671,17800.0
2009-11-09 13:35:00,42.83,42.93,42.82,42.92,27600.0,30.9526,31.0249,30.9454,31.0177,27600.0
2009-11-09 13:40:00,42.93,42.94,42.89,42.93,23700.0,31.0249,31.0321,30.996,31.0249,23700.0
2009-11-09 13:45:00,42.94,43.02,42.94,43.0,26900.0,31.0321,31.0899,31.0321,31.0755,26900.0
2009-11-09 13:50:00,43.0,43.0,42.97,42.98,11400.0,31.0755,31.0755,31.0538,31.061,11400.0
2009-11-09 13:55:00,42.99,42.99,42.93,42.99,14600.0,31.0683,31.0683,31.0249,31.0683,14600.0
2009-11-09 14:00:00,42.99,43.14,42.98,43.1,14900.0,31.0683,31.1767,31.061,31.1478,14900.0
2009-11-09 14:05:00,43.09,43.11,42.99,43.0,14700.0,31.1405,31.155,31.0683,31.0755,14700.0
2009-11-09 14:10:00,43.0,43.05,42.99,43.03,10200.0,31.0755,31.1116,31.0683,31.0972,10200.0
2009-11-09 14:15:00,43.04,43.05,42.92,42.95,18300.0,31.1044,31.1116,31.0177,31.0393,18300.0
2009-11-09 14:20:00,42.95,42.95,42.82,42.9,17800.0,31.0393,31.0393,30.9454,31.0032,17800.0
2009-11-09 14:25:00,42.91,42.97,42.87,42.97,11500.0,31.0104,31.0538,30.9815,31.0538,11500.0
2009-11-09 14:30:00,42.98,43.12,42.98,43.12,32100.0,31.061,31.1622,31.061,31.1622,32100.0
2009-11-09 14:35:00,43.12,43.2,43.1,43.2,32600.0,31.1622,31.22,31.1478,31.22,32600.0
2009-11-09 14:40:00,43.2,43.39,43.2,43.35,107900.0,31.22,31.3573,31.22,31.3284,107900.0
2009-11-09 14:45:00,43.34,43.49,43.33,43.41,56600.0,31.3212,31.4296,31.314,31.3718,56600.0
2009-11-09 14:50:00,43.44,43.5,43.42,43.5,81800.0,31.3935,31.4368,31.379,31.4368,81800.0
2009-11-09 14:55:00,43.49,43.66,43.45,43.45,84100.0,31.4296,31.5525,31.4007,31.4007,84100.0
2009-11-09 15:00:00,43.44,43.48,43.39,43.45,23900.0,31.3935,31.4224,31.3573,31.4007,23900.0
2009-11-09 15:05:00,43.45,43.45,43.33,43.33,17000.0,31.4007,31.4007,31.314,31.314,17000.0
2009-11-09 15:10:00,43.33,43.37,43.32,43.35,97700.0,31.314,31.3429,31.3067,31.3284,97700.0
2009-11-09 15:15:00,43.35,43.4,43.27,43.33,11900.0,31.3284,31.3646,31.2706,31.314,11900.0
2009-11-09 15:20:00,43.33,43.37,43.3,43.32,16800.0,31.314,31.3429,31.2923,31.3067,16800.0
2009-11-09 15:25:00,43.32,43.34,43.27,43.34,15700.0,31.3067,31.3212,31.2706,31.3212,15700.0
2009-11-09 15:30:00,43.34,43.36,43.23,43.23,32700.0,31.3212,31.3357,31.2417,31.2417,32700.0
2009-11-09 15:35:00,43.24,43.24,43.18,43.18,23900.0,31.2489,31.2489,31.2056,31.2056,23900.0
2009-11-09 15:40:00,43.18,43.21,43.17,43.2,40100.0,31.2056,31.2272,31.1983,31.22,40100.0
2009-11-09 15:45:00,43.2,43.2,43.17,43.19,41500.0,31.22,31.22,31.1983,31.2128,41500.0
2009-11-09 15:50:00,43.19,43.27,43.18,43.25,51800.0,31.2128,31.2706,31.2056,31.2562,51800.0
2009-11-09 15:55:00,43.25,43.29,43.21,43.29,66200.0,31.2562,31.2851,31.2272,31.2851,66200.0
2009-11-10 09:30:00,43.39,44.46,43.39,44.46,53000.0,31.3573,32.1306,31.3573,32.1306,53000.0
2009-11-10 09:35:00,44.45,44.78,44.06,44.69,81700.0,32.1234,32.3619,31.8415,32.2968,81700.0
2009-11-10 09:40:00,44.61,44.69,44.46,44.55,30800.0,32.239,32.2968,32.1306,32.1956,30800.0
2009-11-10 09:45:00,44.55,44.63,44.37,44.44,33000.0,32.1956,32.2535,32.0656,32.1162,33000.0
2009-11-10 09:50:00,44.44,44.59,44.43,44.51,31000.0,32.1162,32.2246,32.1089,32.1667,31000.0
2009-11-10 09:55:00,44.5,44.51,44.21,44.21,73100.0,32.1595,32.1667,31.9499,31.9499,73100.0
2009-11-10 10:00:00,44.21,44.31,44.1,44.11,37900.0,31.9499,32.0222,31.8704,31.8777,37900.0
2009-11-10 10:05:00,44.11,44.2,44.0,44.01,29900.0,31.8777,31.9427,31.7982,31.8054,29900.0
2009-11-10 10:10:00,44.0,44.08,43.92,44.02,33000.0,31.7982,31.856,31.7404,31.8126,33000.0
2009-11-10 10:15:00,44.01,44.22,44.01,44.16,84900.0,31.8054,31.9572,31.8054,31.9138,84900.0
2009-11-10 10:20:00,44.17,44.21,44.11,44.15,101300.0,31.921,31.9499,31.8777,31.9066,101300.0
2009-11-10 10:25:00,44.15,44.23,44.11,44.15,21400.0,31.9066,31.9644,31.8777,31.9066,21400.0
2009-11-10 10:30:00,44.14,44.22,44.12,44.19,28200.0,31.8993,31.9572,31.8849,31.9355,28200.0
2009-11-10 10:35:00,44.19,44.23,44.01,44.02,18500.0,31.9355,31.9644,31.8054,31.8126,18500.0
2009-11-10 10:40:00,44.0,44.13,43.95,44.02,18700.0,31.7982,31.8921,31.762,31.8126,18700.0
2009-11-10 10:45:00,44.0,44.03,43.9,43.94,22600.0,31.7982,31.8199,31.7259,31.7548,22600.0
2009-11-10 10:50:00,43.94,43.95,43.78,43.84,12200.0,31.7548,31.762,31.6392,31.6825,12200.0
2009-11-10 10:55:00,43.85,43.97,43.85,43.97,18600.0,31.6898,31.7765,31.6898,31.7765,18600.0
2009-11-10 11:00:00,43.98,44.0,43.95,43.98,50600.0,31.7837,31.7982,31.762,31.7837,50600.0
2009-11-10 11:05:00,43.98,43.98,43.75,43.8,90500.0,31.7837,31.7837,31.6175,31.6536,90500.0
2009-11-10 11:10:00,43.81,43.84,43.62,43.72,77900.0,31.6609,31.6825,31.5235,31.5958,77900.0
2009-11-10 11:15:00,43.7,43.85,43.7,43.85,44100.0,31.5814,31.6898,31.5814,31.6898,44100.0
2009-11-10 11:20:00,43.85,44.16,43.85,44.1,22300.0,31.6898,31.9138,31.6898,31.8704,22300.0
2009-11-10 11:25:00,44.07,44.1,43.94,43.97,34300.0,31.8488,31.8704,31.7548,31.7765,34300.0
2009-11-10 11:30:00,43.96,43.98,43.89,43.96,20200.0,31.7693,31.7837,31.7187,31.7693,20200.0
2009-11-10 11:35:00,43.97,44.08,43.96,44.05,24900.0,31.7765,31.856,31.7693,31.8343,24900.0
2009-11-10 11:40:00,44.01,44.06,43.89,43.92,33200.0,31.8054,31.8415,31.7187,31.7404,33200.0
2009-11-10 11:45:00,43.91,44.01,43.91,44.01,11800.0,31.7331,31.8054,31.7331,31.8054,11800.0
2009-11-10 11:50:00,44.01,44.03,43.93,44.03,26300.0,31.8054,31.8199,31.7476,31.8199,26300.0
2009-11-10 11:55:00,44.04,44.1,44.02,44.04,16000.0,31.8271,31.8704,31.8126,31.8271,16000.0
2009-11-10 12:00:00,44.04,44.08,43.98,44.02,18100.0,31.8271,31.856,31.7837,31.8126,18100.0
2009-11-10 12:05:00,44.0,44.02,43.98,44.0,23900.0,31.7982,31.8126,31.7837,31.7982,23900.0
2009-11-10 12:10:00,44.0,44.05,43.97,44.0,11600.0,31.7982,31.8343,31.7765,31.7982,11600.0
2009-11-10 12:15:00,44.0,44.07,44.0,44.02,13000.0,31.7982,31.8488,31.7982,31.8126,13000.0
2009-11-10 12:20:00,44.02,44.04,43.88,43.88,56100.0,31.8126,31.8271,31.7114,31.7114,56100.0
2009-11-10 12:25:00,43.9,43.91,43.72,43.74,47100.0,31.7259,31.7331,31.5958,31.6103,47100.0
2009-11-10 12:30:00,43.73,43.8,43.69,43.76,7700.0,31.603,31.6536,31.5741,31.6247,7700.0
2009-11-10 12:35:00,43.77,43.83,43.76,43.82,3800.0,31.632,31.6753,31.6247,31.6681,3800.0
2009-11-10 12:40:00,43.82,43.89,43.78,43.78,8200.0,31.6681,31.7187,31.6392,31.6392,8200.0
2009-11-10 12:45:00,43.8,43.8,43.7,43.73,47000.0,31.6536,31.6536,31.5814,31.603,47000.0
2009-11-10 12:50:00,43.71,43.78,43.71,43.77,7800.0,31.5886,31.6392,31.5886,31.632,7800.0
2009-11-10 12:55:00,43.75,43.87,43.75,43.79,15400.0,31.6175,31.7042,31.6175,31.6464,15400.0
2009-11-10 13:00:00,43.82,43.86,43.76,43.84,45900.0,31.6681,31.697,31.6247,31.6825,45900.0
2009-11-10 13:05:00,43.85,43.85,43.72,43.81,13900.0,31.6898,31.6898,31.5958,31.6609,13900.0
2009-11-10 13:10:00,43.78,43.84,43.72,43.72,13700.0,31.6392,31.6825,31.5958,31.5958,13700.0
2009-11-10 13:15:00,43.73,43.75,43.61,43.75,16900.0,31.603,31.6175,31.5163,31.6175,16900.0
2009-11-10 13:20:00,43.75,44.02,43.72,44.01,19600.0,31.6175,31.8126,31.5958,31.8054,19600.0
2009-11-10 13:25:00,43.99,44.01,43.94,44.01,11500.0,31.7909,31.8054,31.7548,31.8054,11500.0
2009-11-10 13:30:00,44.01,44.09,44.0,44.08,8000.0,31.8054,31.8632,31.7982,31.856,8000.0
2009-11-10 13:35:00,44.09,44.1,43.96,43.96,11000.0,31.8632,31.8704,31.7693,31.7693,11000.0
2009-11-10 13:40:00,43.96,43.96,43.89,43.93,5500.0,31.7693,31.7693,31.7187,31.7476,5500.0
2009-11-10 13:45:00,43.95,43.95,43.87,43.88,4900.0,31.762,31.762,31.7042,31.7114,4900.0
2009-11-10 13:50:00,43.88,43.95,43.88,43.91,7400.0,31.7114,31.762,31.7114,31.7331,7400.0
2009-11-10 13:55:00,43.92,44.0,43.83,44.0,16300.0,31.7404,31.7982,31.6753,31.7982,16300.0
2009-11-10 14:00:00,43.98,43.99,43.87,43.94,11500.0,31.7837,31.7909,31.7042,31.7548,11500.0
2009-11-10 14:05:00,43.92,44.01,43.88,44.01,7900.0,31.7404,31.8054,31.7114,31.8054,7900.0
2009-11-10 14:10:00,44.0,44.02,43.81,43.81,48200.0,31.7982,31.8126,31.6609,31.6609,48200.0
2009-11-10 14:15:00,43.82,43.87,43.81,43.81,12300.0,31.6681,31.7042,31.6609,31.6609,12300.0
2009-11-10 14:20:00,43.8,43.83,43.79,43.82,7700.0,31.6536,31.6753,31.6464,31.6681,7700.0
2009-11-10 14:25:00,43.82,43.88,43.79,43.87,11100.0,31.6681,31.7114,31.6464,31.7042,11100.0
2009-11-10 14:30:00,43.86,43.91,43.82,43.88,13800.0,31.697,31.7331,31.6681,31.7114,13800.0
2009-11-10 14:35:00,43.88,43.91,43.85,43.89,16300.0,31.7114,31.7331,31.6898,31.7187,16300.0
2009-11-10 14:40:00,43.88,43.88,43.84,43.87,19400.0,31.7114,31.7114,31.6825,31.7042,19400.0
2009-11-10 14:45:00,43.87,43.87,43.8,43.82,18700.0,31.7042,31.7042,31.6536,31.6681,18700.0
2009-11-10 14:50:00,43.81,43.83,43.8,43.82,11100.0,31.6609,31.6753,31.6536,31.6681,11100.0
2009-11-10 14:55:00,43.82,43.83,43.71,43.75,41700.0,31.6681,31.6753,31.5886,31.6175,41700.0
2009-11-10 15:00:00,43.74,43.77,43.64,43.68,41800.0,31.6103,31.632,31.538,31.5669,41800.0
2009-11-10 15:05:00,43.68,43.75,43.67,43.74,25100.0,31.5669,31.6175,31.5597,31.6103,25100.0
2009-11-10 15:10:00,43.73,43.75,43.62,43.66,37700.0,31.603,31.6175,31.5235,31.5525,37700.0
2009-11-10 15:15:00,43.68,43.82,43.6,43.7,40800.0,31.5669,31.6681,31.5091,31.5814,40800.0
2009-11-10 15:20:00,43.7,43.72,43.56,43.66,63600.0,31.5814,31.5958,31.4802,31.5525,63600.0
2009-11-10 15:25:00,43.66,43.68,43.65,43.66,28700.0,31.5525,31.5669,31.5452,31.5525,28700.0
2009-11-10 15:30:00,43.66,43.68,43.5,43.54,55400.0,31.5525,31.5669,31.4368,31.4657,55400.0
2009-11-10 15:35:00,43.54,43.56,43.45,43.56,48200.0,31.4657,31.4802,31.4007,31.4802,48200.0
2009-11-10 15:40:00,43.56,43.69,43.4,43.48,83500.0,31.4802,31.5741,31.3646,31.4224,83500.0
2009-11-10 15:45:00,43.5,43.54,43.35,43.44,76500.0,31.4368,31.4657,31.3284,31.3935,76500.0
2009-11-10 15:50:00,43.44,43.54,43.24,43.4,98300.0,31.3935,31.4657,31.2489,31.3646,98300.0
2009-11-10 15:55:00,43.42,43.5,43.4,43.5,88700.0,31.379,31.4368,31.3646,31.4368,88700.0
2009-11-11 09:30:00,44.11,44.48,44.11,44.48,28300.0,31.8777,32.1451,31.8777,32.1451,28300.0
2009-11-11 09:35:00,44.49,44.58,44.25,44.57,19600.0,32.1523,32.2173,31.9788,32.2101,19600.0
2009-11-11 09:40:00,44.57,44.57,44.47,44.5,15900.0,32.2101,32.2101,32.1378,32.1595,15900.0
2009-11-11 09:45:00,44.49,44.51,44.34,44.5,36900.0,32.1523,32.1667,32.0439,32.1595,36900.0
2009-11-11 09:50:00,44.5,44.54,44.49,44.52,10900.0,32.1595,32.1884,32.1523,32.174,10900.0
2009-11-11 09:55:00,44.5,44.69,44.5,44.59,21700.0,32.1595,32.2968,32.1595,32.2246,21700.0
2009-11-11 10:00:00,44.56,44.63,44.48,44.48,19800.0,32.2029,32.2535,32.1451,32.1451,19800.0
2009-11-11 10:05:00,44.5,44.54,44.49,44.49,24000.0,32.1595,32.1884,32.1523,32.1523,24000.0
2009-11-11 10:10:00,44.49,44.68,44.47,44.68,34900.0,32.1523,32.2896,32.1378,32.2896,34900.0
2009-11-11 10:15:00,44.68,44.74,44.52,44.59,58900.0,32.2896,32.333,32.174,32.2246,58900.0
2009-11-11 10:20:00,44.59,44.73,44.59,44.72,16100.0,32.2246,32.3257,32.2246,32.3185,16100.0
2009-11-11 10:25:00,44.72,44.72,44.56,44.6,16000.0,32.3185,32.3185,32.2029,32.2318,16000.0
2009-11-11 10:30:00,44.59,44.6,44.51,44.6,13100.0,32.2246,32.2318,32.1667,32.2318,13100.0
2009-11-11 10:35:00,44.59,44.62,44.55,44.55,15000.0,32.2246,32.2462,32.1956,32.1956,15000.0
2009-11-11 10:40:00,44.55,44.64,44.4,44.42,15400.0,32.1956,32.2607,32.0872,32.1017,15400.0
2009-11-11 10:45:00,44.44,44.48,44.3,44.3,26000.0,32.1162,32.1451,32.015,32.015,26000.0
2009-11-11 10:50:00,44.3,44.3,44.06,44.11,17600.0,32.015,32.015,31.8415,31.8777,17600.0
2009-11-11 10:55:00,44.14,44.14,44.02,44.08,30000.0,31.8993,31.8993,31.8126,31.856,30000.0
2009-11-11 11:00:00,44.1,44.1,43.97,44.0,25700.0,31.8704,31.8704,31.7765,31.7982,25700.0
2009-11-11 11:05:00,43.99,43.99,43.71,43.71,18800.0,31.7909,31.7909,31.5886,31.5886,18800.0
2009-11-11 11:10:00,43.72,43.9,43.71,43.85,21800.0,31.5958,31.7259,31.5886,31.6898,21800.0
2009-11-11 11:15:00,43.84,43.95,43.76,43.9,16100.0,31.6825,31.762,31.6247,31.7259,16100.0
2009-11-11 11:20:00,43.9,43.91,43.84,43.85,23500.0,31.7259,31.7331,31.6825,31.6898,23500.0
2009-11-11 11:25:00,43.85,43.9,43.84,43.89,18200.0,31.6898,31.7259,31.6825,31.7187,18200.0
2009-11-11 11:30:00,43.89,43.92,43.85,43.9,17200.0,31.7187,31.7404,31.6898,31.7259,17200.0
2009-11-11 11:35:00,43.89,43.93,43.86,43.93,15400.0,31.7187,31.7476,31.697,31.7476,15400.0
2009-11-11 11:40:00,43.92,43.95,43.87,43.93,18000.0,31.7404,31.762,31.7042,31.7476,18000.0
2009-11-11 11:45:00,43.92,43.92,43.85,43.85,7700.0,31.7404,31.7404,31.6898,31.6898,7700.0
2009-11-11 11:50:00,43.85,43.86,43.78,43.85,39300.0,31.6898,31.697,31.6392,31.6898,39300.0
2009-11-11 11:55:00,43.83,44.07,43.82,44.04,41700.0,31.6753,31.8488,31.6681,31.8271,41700.0
2009-11-11 12:00:00,44.06,44.12,44.05,44.06,6900.0,31.8415,31.8849,31.8343,31.8415,6900.0
2009-11-11 12:05:00,44.06,44.13,44.04,44.12,6600.0,31.8415,31.8921,31.8271,31.8849,6600.0
2009-11-11 12:10:00,44.12,44.14,44.11,44.13,4900.0,31.8849,31.8993,31.8777,31.8921,4900.0
2009-11-11 12:15:00,44.12,44.13,44.06,44.08,9300.0,31.8849,31.8921,31.8415,31.856,9300.0
2009-11-11 12:20:00,44.08,44.1,44.06,44.09,5900.0,31.856,31.8704,31.8415,31.8632,5900.0
2009-11-11 12:25:00,44.1,44.16,44.1,44.16,4600.0,31.8704,31.9138,31.8704,31.9138,4600.0
2009-11-11 12:30:00,44.17,44.24,44.16,44.2,7300.0,31.921,31.9716,31.9138,31.9427,7300.0
2009-11-11 12:35:00,44.2,44.26,44.2,44.23,11000.0,31.9427,31.9861,31.9427,31.9644,11000.0
2009-11-11 12:40:00,44.22,44.23,44.18,44.19,6000.0,31.9572,31.9644,31.9283,31.9355,6000.0
2009-11-11 12:45:00,44.19,44.22,44.12,44.12,12400.0,31.9355,31.9572,31.8849,31.8849,12400.0
2009-11-11 12:50:00,44.12,44.13,44.07,44.11,7200.0,31.8849,31.8921,31.8488,31.8777,7200.0
2009-11-11 12:55:00,44.13,44.13,44.06,44.08,4900.0,31.8921,31.8921,31.8415,31.856,4900.0
2009-11-11 13:00:00,44.08,44.08,44.01,44.01,13900.0,31.856,31.856,31.8054,31.8054,13900.0
2009-11-11 13:05:00,44.03,44.09,44.02,44.08,41100.0,31.8199,31.8632,31.8126,31.856,41100.0
2009-11-11 13:10:00,44.08,44.1,44.0,44.0,18700.0,31.856,31.8704,31.7982,31.7982,18700.0
2009-11-11 13:15:00,44.0,44.05,44.0,44.04,10100.0,31.7982,31.8343,31.7982,31.8271,10100.0
2009-11-11 13:20:00,44.05,44.09,44.0,44.03,42000.0,31.8343,31.8632,31.7982,31.8199,42000.0
2009-11-11 13:25:00,44.05,44.06,44.0,44.02,5700.0,31.8343,31.8415,31.7982,31.8126,5700.0
2009-11-11 13:30:00,44.01,44.04,44.0,44.02,6500.0,31.8054,31.8271,31.7982,31.8126,6500.0
2009-11-11 13:35:00,44.03,44.04,43.97,43.98,9000.0,31.8199,31.8271,31.7765,31.7837,9000.0
2009-11-11 13:40:00,43.99,43.99,43.69,43.74,94300.0,31.7909,31.7909,31.5741,31.6103,94300.0
2009-11-11 13:45:00,43.71,43.76,43.66,43.71,58300.0,31.5886,31.6247,31.5525,31.5886,58300.0
2009-11-11 13:50:00,43.71,43.73,43.65,43.67,30300.0,31.5886,31.603,31.5452,31.5597,30300.0
2009-11-11 13:55:00,43.65,43.73,43.57,43.63,36400.0,31.5452,31.603,31.4874,31.5308,36400.0
2009-11-11 14:00:00,43.63,43.73,43.63,43.7,13000.0,31.5308,31.603,31.5308,31.5814,13000.0
2009-11-11 14:05:00,43.7,43.87,43.69,43.87,23400.0,31.5814,31.7042,31.5741,31.7042,23400.0
2009-11-11 14:10:00,43.86,43.9,43.82,43.9,10000.0,31.697,31.7259,31.6681,31.7259,10000.0
2009-11-11 14:15:00,43.9,43.97,43.9,43.94,12500.0,31.7259,31.7765,31.7259,31.7548,12500.0
2009-11-11 14:20:00,43.93,43.94,43.9,43.92,6700.0,31.7476,31.7548,31.7259,31.7404,6700.0
2009-11-11 14:25:00,43.9,44.0,43.9,43.93,13400.0,31.7259,31.7982,31.7259,31.7476,13400.0
2009-11-11 14:30:00,43.94,44.03,43.93,44.0,8200.0,31.7548,31.8199,31.7476,31.7982,8200.0
2009-11-11 14:35:00,43.99,44.01,43.98,44.01,4500.0,31.7909,31.8054,31.7837,31.8054,4500.0
2009-11-11 14:40:00,44.0,44.0,43.95,43.99,5600.0,31.7982,31.7982,31.762,31.7909,5600.0
2009-11-11 14:45:00,43.99,44.03,43.99,44.03,6100.0,31.7909,31.8199,31.7909,31.8199,6100.0
2009-11-11 14:50:00,44.02,44.07,43.96,43.96,17700.0,31.8126,31.8488,31.7693,31.7693,17700.0
2009-11-11 14:55:00,43.96,43.97,43.85,43.85,25500.0,31.7693,31.7765,31.6898,31.6898,25500.0
2009-11-11 15:00:00,43.87,43.94,43.84,43.92,15600.0,31.7042,31.7548,31.6825,31.7404,15600.0
2009-11-11 15:05:00,43.92,43.93,43.87,43.87,11300.0,31.7404,31.7476,31.7042,31.7042,11300.0
2009-11-11 15:10:00,43.88,43.9,43.79,43.9,15800.0,31.7114,31.7259,31.6464,31.7259,15800.0
2009-11-11 15:15:00,43.92,43.96,43.82,43.91,22700.0,31.7404,31.7693,31.6681,31.7331,22700.0
2009-11-11 15:20:00,43.91,43.91,43.87,43.89,9700.0,31.7331,31.7331,31.7042,31.7187,9700.0
2009-11-11 15:25:00,43.89,43.93,43.87,43.91,30300.0,31.7187,31.7476,31.7042,31.7331,30300.0
2009-11-11 15:30:00,43.9,43.94,43.87,43.89,33600.0,31.7259,31.7548,31.7042,31.7187,33600.0
2009-11-11 15:35:00,43.88,43.91,43.84,43.9,27700.0,31.7114,31.7331,31.6825,31.7259,27700.0
2009-11-11 15:40:00,43.89,43.89,43.79,43.8,34800.0,31.7187,31.7187,31.6464,31.6536,34800.0
2009-11-11 15:45:00,43.79,43.85,43.77,43.84,45700.0,31.6464,31.6898,31.632,31.6825,45700.0
2009-11-11 15:50:00,43.84,43.86,43.74,43.78,70300.0,31.6825,31.697,31.6103,31.6392,70300.0
2009-11-11 15:55:00,43.77,43.81,43.77,43.81,75800.0,31.632,31.6609,31.632,31.6609,75800.0
2009-11-12 09:30:00,43.8,43.8,43.51,43.68,24800.0,31.8669,31.8669,31.6559,31.7796,24800.0
2009-11-12 09:35:00,43.6,43.68,43.49,43.5,26900.0,31.7214,31.7796,31.6414,31.6486,26900.0
2009-11-12 09:40:00,43.49,43.5,43.33,43.41,17600.0,31.6414,31.6486,31.525,31.5832,17600.0
2009-11-12 09:45:00,43.37,43.43,43.25,43.4,14800.0,31.5541,31.5977,31.4668,31.5759,14800.0
2009-11-12 09:50:00,43.37,43.64,43.37,43.48,12200.0,31.5541,31.7505,31.5541,31.6341,12200.0
2009-11-12 09:55:00,43.49,43.66,43.47,43.56,7100.0,31.6414,31.7651,31.6268,31.6923,7100.0
2009-11-12 10:00:00,43.57,43.77,43.55,43.76,22500.0,31.6996,31.8451,31.685,31.8378,22500.0
2009-11-12 10:05:00,43.76,43.82,43.54,43.55,15700.0,31.8378,31.8815,31.6777,31.685,15700.0
2009-11-12 10:10:00,43.58,43.58,43.38,43.42,12000.0,31.7069,31.7069,31.5613,31.5904,12000.0
2009-11-12 10:15:00,43.42,43.46,43.31,43.34,24300.0,31.5904,31.6195,31.5104,31.5322,24300.0
2009-11-12 10:20:00,43.38,43.57,43.37,43.56,34300.0,31.5613,31.6996,31.5541,31.6923,34300.0
2009-11-12 10:25:00,43.53,43.61,43.53,43.61,15800.0,31.6705,31.7287,31.6705,31.7287,15800.0
2009-11-12 10:30:00,43.6,43.62,43.46,43.48,15400.0,31.7214,31.736,31.6195,31.6341,15400.0
2009-11-12 10:35:00,43.49,43.54,43.43,43.47,12500.0,31.6414,31.6777,31.5977,31.6268,12500.0
2009-11-12 10:40:00,43.45,43.61,43.43,43.6,42400.0,31.6123,31.7287,31.5977,31.7214,42400.0
2009-11-12 10:45:00,43.61,43.63,43.55,43.58,8800.0,31.7287,31.7432,31.685,31.7069,8800.0
2009-11-12 10:50:00,43.58,43.67,43.57,43.61,11700.0,31.7069,31.7723,31.6996,31.7287,11700.0
2009-11-12 10:55:00,43.6,43.6,43.32,43.35,14800.0,31.7214,31.7214,31.5177,31.5395,14800.0
2009-11-12 11:00:00,43.33,43.43,43.26,43.42,13500.0,31.525,31.5977,31.474,31.5904,13500.0
2009-11-12 11:05:00,43.38,43.4,43.21,43.22,14300.0,31.5613,31.5759,31.4377,31.4449,14300.0
2009-11-12 11:10:00,43.22,43.22,43.08,43.13,17800.0,31.4449,31.4449,31.3431,31.3795,17800.0
2009-11-12 11:15:00,43.12,43.22,43.09,43.22,5900.0,31.3722,31.4449,31.3503,31.4449,5900.0
2009-11-12 11:20:00,43.23,43.25,43.12,43.24,6300.0,31.4522,31.4668,31.3722,31.4595,6300.0
2009-11-12 11:25:00,43.26,43.27,43.17,43.22,7500.0,31.474,31.4813,31.4086,31.4449,7500.0
2009-11-12 11:30:00,43.22,43.22,43.13,43.22,12600.0,31.4449,31.4449,31.3795,31.4449,12600.0
2009-11-12 11:35:00,43.2,43.21,43.08,43.18,10300.0,31.4304,31.4377,31.3431,31.4158,10300.0
2009-11-12 11:40:00,43.14,43.17,43.12,43.12,11000.0,31.3867,31.4086,31.3722,31.3722,11000.0
2009-11-12 11:45:00,43.14,43.14,43.02,43.03,14600.0,31.3867,31.3867,31.2994,31.3067,14600.0
2009-11-12 11:50:00,43.01,43.02,42.92,42.93,13200.0,31.2921,31.2994,31.2267,31.2339,13200.0
2009-11-12 11:55:00,42.91,42.91,42.85,42.89,16100.0,31.2194,31.2194,31.1757,31.2048,16100.0
2009-11-12 12:00:00,42.91,42.98,42.89,42.95,14600.0,31.2194,31.2703,31.2048,31.2485,14600.0
2009-11-12 12:05:00,42.93,42.95,42.9,42.92,11200.0,31.2339,31.2485,31.2121,31.2267,11200.0
2009-11-12 12:10:00,42.94,43.02,42.92,43.01,40900.0,31.2412,31.2994,31.2267,31.2921,40900.0
2009-11-12 12:15:00,43.01,43.02,42.98,43.0,20100.0,31.2921,31.2994,31.2703,31.2849,20100.0
2009-11-12 12:20:00,43.0,43.02,42.99,42.99,10500.0,31.2849,31.2994,31.2776,31.2776,10500.0
2009-11-12 12:25:00,43.0,43.02,42.99,43.01,9800.0,31.2849,31.2994,31.2776,31.2921,9800.0
2009-11-12 12:30:00,43.0,43.01,42.98,43.0,14600.0,31.2849,31.2921,31.2703,31.2849,14600.0
2009-11-12 12:35:00,42.99,43.06,42.99,43.03,19200.0,31.2776,31.3285,31.2776,31.3067,19200.0
2009-11-12 12:40:00,43.02,43.07,43.0,43.04,12000.0,31.2994,31.3358,31.2849,31.314,12000.0
2009-11-12 12:45:00,43.04,43.11,43.01,43.01,11500.0,31.314,31.3649,31.2921,31.2921,11500.0
2009-11-12 12:50:00,43.03,43.14,42.99,43.08,17700.0,31.3067,31.3867,31.2776,31.3431,17700.0
2009-11-12 12:55:00,43.09,43.13,43.05,43.07,29600.0,31.3503,31.3795,31.3212,31.3358,29600.0
2009-11-12 13:00:00,43.06,43.15,43.02,43.14,20200.0,31.3285,31.394,31.2994,31.3867,20200.0
2009-11-12 13:05:00,43.15,43.15,43.0,43.0,9400.0,31.394,31.394,31.2849,31.2849,9400.0
2009-11-12 13:10:00,43.0,43.03,42.95,42.96,7200.0,31.2849,31.3067,31.2485,31.2558,7200.0
2009-11-12 13:15:00,42.95,43.05,42.9,43.03,14900.0,31.2485,31.3212,31.2121,31.3067,14900.0
2009-11-12 13:20:00,43.02,43.04,43.0,43.02,8000.0,31.2994,31.314,31.2849,31.2994,8000.0
2009-11-12 13:25:00,43.02,43.02,42.99,43.0,4800.0,31.2994,31.2994,31.2776,31.2849,4800.0
2009-11-12 13:30:00,43.04,43.05,43.0,43.03,3700.0,31.314,31.3212,31.2849,31.3067,3700.0
2009-11-12 13:35:00,43.03,43.04,43.01,43.03,3600.0,31.3067,31.314,31.2921,31.3067,3600.0
2009-11-12 13:40:00,43.02,43.03,43.0,43.01,5400.0,31.2994,31.3067,31.2849,31.2921,5400.0
2009-11-12 13:45:00,43.0,43.1,43.0,43.09,7100.0,31.2849,31.3576,31.2849,31.3503,7100.0
2009-11-12 13:50:00,43.06,43.1,43.06,43.08,3900.0,31.3285,31.3576,31.3285,31.3431,3900.0
2009-11-12 13:55:00,43.08,43.1,43.03,43.04,11500.0,31.3431,31.3576,31.3067,31.314,11500.0
2009-11-12 14:00:00,43.04,43.06,43.02,43.02,7600.0,31.314,31.3285,31.2994,31.2994,7600.0
2009-11-12 14:05:00,43.01,43.09,43.0,43.03,7400.0,31.2921,31.3503,31.2849,31.3067,7400.0
2009-11-12 14:10:00,43.04,43.18,43.04,43.17,16800.0,31.314,31.4158,31.314,31.4086,16800.0
2009-11-12 14:15:00,43.18,43.2,43.1,43.11,7700.0,31.4158,31.4304,31.3576,31.3649,7700.0
2009-11-12 14:20:00,43.1,43.16,43.06,43.11,19300.0,31.3576,31.4013,31.3285,31.3649,19300.0
2009-11-12 14:25:00,43.11,43.16,43.09,43.15,11100.0,31.3649,31.4013,31.3503,31.394,11100.0
2009-11-12 14:30:00,43.14,43.21,43.14,43.17,15800.0,31.3867,31.4377,31.3867,31.4086,15800.0
2009-11-12 14:35:00,43.19,43.21,43.1,43.11,10100.0,31.4231,31.4377,31.3576,31.3649,10100.0
2009-11-12 14:40:00,43.1,43.11,43.05,43.1,7800.0,31.3576,31.3649,31.3212,31.3576,7800.0
2009-11-12 14:45:00,43.11,43.12,43.01,43.02,7400.0,31.3649,31.3722,31.2921,31.2994,7400.0
2009-11-12 14:50:00,43.02,43.07,43.02,43.05,6900.0,31.2994,31.3358,31.2994,31.3212,6900.0
2009-11-12 14:55:00,43.04,43.09,43.02,43.07,11600.0,31.314,31.3503,31.2994,31.3358,11600.0
2009-11-12 15:00:00,43.06,43.09,43.0,43.0,15600.0,31.3285,31.3503,31.2849,31.2849,15600.0
2009-11-12 15:05:00,43.01,43.08,42.99,43.05,17400.0,31.2921,31.3431,31.2776,31.3212,17400.0
2009-11-12 15:10:00,43.05,43.08,43.01,43.04,13100.0,31.3212,31.3431,31.2921,31.314,13100.0
2009-11-12 15:15:00,43.04,43.09,43.01,43.06,9900.0,31.314,31.3503,31.2921,31.3285,9900.0
2009-11-12 15:20:00,43.07,43.07,42.99,43.02,15600.0,31.3358,31.3358,31.2776,31.2994,15600.0
2009-11-12 15:25:00,43.02,43.05,42.94,42.95,19000.0,31.2994,31.3212,31.2412,31.2485,19000.0
2009-11-12 15:30:00,42.95,43.01,42.91,42.97,37500.0,31.2485,31.2921,31.2194,31.263,37500.0
2009-11-12 15:35:00,42.97,42.98,42.81,42.83,14900.0,31.263,31.2703,31.1466,31.1612,14900.0
2009-11-12 15:40:00,42.84,42.94,42.83,42.94,40500.0,31.1685,31.2412,31.1612,31.2412,40500.0
2009-11-12 15:45:00,42.94,43.04,42.94,42.97,100700.0,31.2412,31.314,31.2412,31.263,100700.0
2009-11-12 15:50:00,42.96,43.06,42.96,43.04,65100.0,31.2558,31.3285,31.2558,31.314,65100.0
2009-11-12 15:55:00,43.04,43.13,43.01,43.05,137200.0,31.314,31.3795,31.2921,31.3212,137200.0
2009-11-13 09:30:00,43.15,43.35,43.12,43.22,26800.0,31.394,31.5395,31.3722,31.4449,26800.0
2009-11-13 09:35:00,43.22,43.24,43.08,43.11,10200.0,31.4449,31.4595,31.3431,31.3649,10200.0
2009-11-13 09:40:00,43.1,43.2,42.95,43.08,12700.0,31.3576,31.4304,31.2485,31.3431,12700.0
2009-11-13 09:45:00,43.07,43.25,43.07,43.17,19400.0,31.3358,31.4668,31.3358,31.4086,19400.0
2009-11-13 09:50:00,43.17,43.28,43.05,43.05,19200.0,31.4086,31.4886,31.3212,31.3212,19200.0
2009-11-13 09:55:00,43.05,43.05,42.71,42.9,18200.0,31.3212,31.3212,31.0739,31.2121,18200.0
2009-11-13 10:00:00,42.87,43.21,42.85,43.21,17300.0,31.1903,31.4377,31.1757,31.4377,17300.0
2009-11-13 10:05:00,43.19,43.44,43.13,43.42,31700.0,31.4231,31.605,31.3795,31.5904,31700.0
2009-11-13 10:10:00,43.4,43.44,43.27,43.3,17500.0,31.5759,31.605,31.4813,31.5031,17500.0
2009-11-13 10:15:00,43.29,43.42,43.29,43.36,6100.0,31.4959,31.5904,31.4959,31.5468,6100.0
2009-11-13 10:20:00,43.37,43.5,43.34,43.37,9200.0,31.5541,31.6486,31.5322,31.5541,9200.0
2009-11-13 10:25:00,43.41,43.42,43.33,43.33,4500.0,31.5832,31.5904,31.525,31.525,4500.0
2009-11-13 10:30:00,43.33,43.35,43.15,43.25,12500.0,31.525,31.5395,31.394,31.4668,12500.0
2009-11-13 10:35:00,43.25,43.35,43.22,43.32,10900.0,31.4668,31.5395,31.4449,31.5177,10900.0
2009-11-13 10:40:00,43.35,43.46,43.28,43.44,9200.0,31.5395,31.6195,31.4886,31.605,9200.0
2009-11-13 10:45:00,43.43,43.5,43.42,43.44,8800.0,31.5977,31.6486,31.5904,31.605,8800.0
2009-11-13 10:50:00,43.45,43.51,43.45,43.48,6500.0,31.6123,31.6559,31.6123,31.6341,6500.0
2009-11-13 10:55:00,43.45,43.53,43.42,43.44,7300.0,31.6123,31.6705,31.5904,31.605,7300.0
2009-11-13 11:00:00,43.44,43.5,43.42,43.49,7400.0,31.605,31.6486,31.5904,31.6414,7400.0
2009-11-13 11:05:00,43.51,43.59,43.49,43.58,14500.0,31.6559,31.7141,31.6414,31.7069,14500.0
2009-11-13 11:10:00,43.58,43.58,43.52,43.58,13200.0,31.7069,31.7069,31.6632,31.7069,13200.0
2009-11-13 11:15:00,43.58,43.6,43.55,43.58,19100.0,31.7069,31.7214,31.685,31.7069,19100.0
2009-11-13 11:20:00,43.57,43.67,43.56,43.61,15000.0,31.6996,31.7723,31.6923,31.7287,15000.0
2009-11-13 11:25:00,43.62,43.71,43.62,43.64,14500.0,31.736,31.8014,31.736,31.7505,14500.0
2009-11-13 11:30:00,43.64,43.65,43.57,43.64,18400.0,31.7505,31.7578,31.6996,31.7505,18400.0
2009-11-13 11:35:00,43.65,43.71,43.61,43.71,11700.0,31.7578,31.8014,31.7287,31.8014,11700.0
2009-11-13 11:40:00,43.68,43.69,43.57,43.61,7300.0,31.7796,31.7869,31.6996,31.7287,7300.0
2009-11-13 11:45:00,43.6,43.64,43.57,43.6,4700.0,31.7214,31.7505,31.6996,31.7214,4700.0
2009-11-13 11:50:00,43.6,43.62,43.55,43.58,5400.0,31.7214,31.736,31.685,31.7069,5400.0
2009-11-13 11:55:00,43.58,43.59,43.53,43.53,4300.0,31.7069,31.7141,31.6705,31.6705,4300.0
2009-11-13 12:00:00,43.53,43.7,43.53,43.7,9700.0,31.6705,31.7942,31.6705,31.7942,9700.0
2009-11-13 12:05:00,43.72,43.72,43.67,43.7,8700.0,31.8087,31.8087,31.7723,31.7942,8700.0
2009-11-13 12:10:00,43.69,43.76,43.69,43.76,8500.0,31.7869,31.8378,31.7869,31.8378,8500.0
2009-11-13 12:15:00,43.76,43.86,43.74,43.86,9200.0,31.8378,31.9106,31.8233,31.9106,9200.0
2009-11-13 12:20:00,43.85,43.91,43.85,43.87,9300.0,31.9033,31.9469,31.9033,31.9178,9300.0
2009-11-13 12:25:00,43.87,43.98,43.87,43.92,8700.0,31.9178,31.9979,31.9178,31.9542,8700.0
2009-11-13 12:30:00,43.94,43.97,43.89,43.9,14800.0,31.9688,31.9906,31.9324,31.9397,14800.0
2009-11-13 12:35:00,43.89,43.92,43.85,43.88,11700.0,31.9324,31.9542,31.9033,31.9251,11700.0
2009-11-13 12:40:00,43.85,43.86,43.82,43.82,5400.0,31.9033,31.9106,31.8815,31.8815,5400.0
2009-11-13 12:45:00,43.83,43.86,43.82,43.83,10600.0,31.8887,31.9106,31.8815,31.8887,10600.0
2009-11-13 12:50:00,43.83,43.89,43.83,43.89,6800.0,31.8887,31.9324,31.8887,31.9324,6800.0
2009-11-13 12:55:00,43.88,43.92,43.88,43.91,7000.0,31.9251,31.9542,31.9251,31.9469,7000.0
2009-11-13 13:00:00,43.91,43.92,43.89,43.92,4900.0,31.9469,31.9542,31.9324,31.9542,4900.0
2009-11-13 13:05:00,43.92,43.93,43.9,43.93,4200.0,31.9542,31.9615,31.9397,31.9615,4200.0
2009-11-13 13:10:00,43.93,43.93,43.9,43.9,5600.0,31.9615,31.9615,31.9397,31.9397,5600.0
2009-11-13 13:15:00,43.91,43.92,43.87,43.89,6200.0,31.9469,31.9542,31.9178,31.9324,6200.0
2009-11-13 13:20:00,43.91,43.94,43.89,43.92,19200.0,31.9469,31.9688,31.9324,31.9542,19200.0
2009-11-13 13:25:00,43.91,43.91,43.85,43.89,3800.0,31.9469,31.9469,31.9033,31.9324,3800.0
2009-11-13 13:30:00,43.89,43.9,43.81,43.81,3900.0,31.9324,31.9397,31.8742,31.8742,3900.0
2009-11-13 13:35:00,43.82,43.85,43.8,43.84,5200.0,31.8815,31.9033,31.8669,31.896,5200.0
2009-11-13 13:40:00,43.84,43.85,43.82,43.85,3400.0,31.896,31.9033,31.8815,31.9033,3400.0
2009-11-13 13:45:00,43.84,43.85,43.73,43.73,5200.0,31.896,31.9033,31.816,31.816,5200.0
2009-11-13 13:50:00,43.72,43.76,43.7,43.72,5400.0,31.8087,31.8378,31.7942,31.8087,5400.0
2009-11-13 13:55:00,43.72,43.74,43.66,43.7,9300.0,31.8087,31.8233,31.7651,31.7942,9300.0
2009-11-13 14:00:00,43.69,43.82,43.69,43.82,9600.0,31.7869,31.8815,31.7869,31.8815,9600.0
2009-11-13 14:05:00,43.8,43.81,43.73,43.77,5400.0,31.8669,31.8742,31.816,31.8451,5400.0
2009-11-13 14:10:00,43.75,43.77,43.71,43.75,6700.0,31.8305,31.8451,31.8014,31.8305,6700.0
2009-11-13 14:15:00,43.75,43.77,43.72,43.73,6600.0,31.8305,31.8451,31.8087,31.816,6600.0
2009-11-13 14:20:00,43.7,43.71,43.64,43.66,5300.0,31.7942,31.8014,31.7505,31.7651,5300.0
2009-11-13 14:25:00,43.67,43.71,43.58,43.61,11000.0,31.7723,31.8014,31.7069,31.7287,11000.0
2009-11-13 14:30:00,43.61,43.62,43.45,43.45,13600.0,31.7287,31.736,31.6123,31.6123,13600.0
2009-11-13 14:35:00,43.44,43.47,43.4,43.42,7300.0,31.605,31.6268,31.5759,31.5904,7300.0
2009-11-13 14:40:00,43.44,43.51,43.42,43.45,13700.0,31.605,31.6559,31.5904,31.6123,13700.0
2009-11-13 14:45:00,43.43,43.51,43.41,43.47,7500.0,31.5977,31.6559,31.5832,31.6268,7500.0
2009-11-13 14:50:00,43.46,43.51,43.44,43.46,8400.0,31.6195,31.6559,31.605,31.6195,8400.0
2009-11-13 14:55:00,43.45,43.48,43.35,43.36,5400.0,31.6123,31.6341,31.5395,31.5468,5400.0
2009-11-13 15:00:00,43.37,43.4,43.32,43.4,8700.0,31.5541,31.5759,31.5177,31.5759,8700.0
2009-11-13 15:05:00,43.4,43.46,43.39,43.44,10200.0,31.5759,31.6195,31.5686,31.605,10200.0
2009-11-13 15:10:00,43.47,43.52,43.4,43.42,9700.0,31.6268,31.6632,31.5759,31.5904,9700.0
2009-11-13 15:15:00,43.41,43.41,43.37,43.38,8700.0,31.5832,31.5832,31.5541,31.5613,8700.0
2009-11-13 15:20:00,43.39,43.39,43.32,43.35,16000.0,31.5686,31.5686,31.5177,31.5395,16000.0
2009-11-13 15:25:00,43.34,43.46,43.34,43.43,14800.0,31.5322,31.6195,31.5322,31.5977,14800.0
2009-11-13 15:30:00,43.41,43.5,43.38,43.5,18600.0,31.5832,31.6486,31.5613,31.6486,18600.0
2009-11-13 15:35:00,43.5,43.54,43.47,43.49,23300.0,31.6486,31.6777,31.6268,31.6414,23300.0
2009-11-13 15:40:00,43.49,43.56,43.49,43.55,34700.0,31.6414,31.6923,31.6414,31.685,34700.0
2009-11-13 15:45:00,43.56,43.57,43.48,43.56,56600.0,31.6923,31.6996,31.6341,31.6923,56600.0
2009-11-13 15:50:00,43.56,43.66,43.5,43.65,63000.0,31.6923,31.7651,31.6486,31.7578,63000.0
2009-11-13 15:55:00,43.65,43.72,43.59,43.6,53700.0,31.7578,31.8087,31.7141,31.7214,53700.0
2009-11-16 09:30:00,43.88,44.54,43.88,44.44,31600.0,31.9251,32.4053,31.9251,32.3325,31600.0
2009-11-16 09:35:00,44.44,44.44,44.3,44.41,12800.0,32.3325,32.3325,32.2307,32.3107,12800.0
2009-11-16 09:40:00,44.4,44.75,44.4,44.7,17700.0,32.3034,32.5581,32.3034,32.5217,17700.0
2009-11-16 09:45:00,44.66,44.78,44.61,44.77,13600.0,32.4926,32.5799,32.4562,32.5726,13600.0
2009-11-16 09:50:00,44.76,44.85,44.72,44.85,15300.0,32.5654,32.6308,32.5363,32.6308,15300.0
2009-11-16 09:55:00,44.82,44.94,44.78,44.9,22600.0,32.609,32.6963,32.5799,32.6672,22600.0
2009-11-16 10:00:00,44.9,44.93,44.77,44.81,13100.0,32.6672,32.689,32.5726,32.6017,13100.0
2009-11-16 10:05:00,44.82,44.91,44.77,44.91,14100.0,32.609,32.6745,32.5726,32.6745,14100.0
2009-11-16 10:10:00,44.93,45.05,44.91,45.03,21800.0,32.689,32.7764,32.6745,32.7618,21800.0
2009-11-16 10:15:00,45.05,45.14,44.96,45.05,25000.0,32.7764,32.8418,32.7109,32.7764,25000.0
2009-11-16 10:20:00,45.05,45.05,44.99,45.02,16100.0,32.7764,32.7764,32.7327,32.7545,16100.0
2009-11-16 10:25:00,45.02,45.26,45.02,45.22,27500.0,32.7545,32.9291,32.7545,32.9,27500.0
2009-11-16 10:30:00,45.21,45.28,45.08,45.19,32400.0,32.8928,32.9437,32.7982,32.8782,32400.0
2009-11-16 10:35:00,45.18,45.21,45.1,45.15,17300.0,32.8709,32.8928,32.8127,32.8491,17300.0
2009-11-16 10:40:00,45.13,45.23,45.11,45.19,24600.0,32.8346,32.9073,32.82,32.8782,24600.0
2009-11-16 10:45:00,45.19,45.25,45.17,45.22,19400.0,32.8782,32.9219,32.8637,32.9,19400.0
2009-11-16 10:50:00,45.2,45.32,45.18,45.27,15400.0,32.8855,32.9728,32.8709,32.9364,15400.0
2009-11-16 10:55:00,45.27,45.3,45.21,45.27,17900.0,32.9364,32.9582,32.8928,32.9364,17900.0
2009-11-16 11:00:00,45.27,45.27,45.16,45.27,10300.0,32.9364,32.9364,32.8564,32.9364,10300.0
2009-11-16 11:05:00,45.27,45.33,45.27,45.33,21200.0,32.9364,32.9801,32.9364,32.9801,21200.0
2009-11-16 11:10:00,45.34,45.37,45.32,45.34,14800.0,32.9873,33.0092,32.9728,32.9873,14800.0
2009-11-16 11:15:00,45.34,45.37,45.31,45.36,11900.0,32.9873,33.0092,32.9655,33.0019,11900.0
2009-11-16 11:20:00,45.36,45.41,45.35,45.38,11900.0,33.0019,33.0383,32.9946,33.0164,11900.0
2009-11-16 11:25:00,45.38,45.46,45.38,45.46,11700.0,33.0164,33.0747,33.0164,33.0747,11700.0
2009-11-16 11:30:00,45.46,45.56,45.46,45.52,16000.0,33.0747,33.1474,33.0747,33.1183,16000.0
2009-11-16 11:35:00,45.54,45.54,45.46,45.46,18500.0,33.1329,33.1329,33.0747,33.0747,18500.0
2009-11-16 11:40:00,45.47,45.48,45.44,45.46,8400.0,33.0819,33.0892,33.0601,33.0747,8400.0
2009-11-16 11:45:00,45.48,45.54,45.48,45.54,13500.0,33.0892,33.1329,33.0892,33.1329,13500.0
2009-11-16 11:50:00,45.54,45.59,45.51,45.54,25300.0,33.1329,33.1692,33.111,33.1329,25300.0
2009-11-16 11:55:00,45.52,45.53,45.46,45.49,13000.0,33.1183,33.1256,33.0747,33.0965,13000.0
2009-11-16 12:00:00,45.49,45.53,45.48,45.51,12700.0,33.0965,33.1256,33.0892,33.111,12700.0
2009-11-16 12:05:00,45.52,45.53,45.38,45.38,21400.0,33.1183,33.1256,33.0164,33.0164,21400.0
2009-11-16 12:10:00,45.38,45.39,45.34,45.34,18700.0,33.0164,33.0237,32.9873,32.9873,18700.0
2009-11-16 12:15:00,45.34,45.34,45.1,45.18,70000.0,32.9873,32.9873,32.8127,32.8709,70000.0
2009-11-16 12:20:00,45.2,45.21,44.96,45.04,46100.0,32.8855,32.8928,32.7109,32.7691,46100.0
2009-11-16 12:25:00,45.04,45.15,45.02,45.09,39100.0,32.7691,32.8491,32.7545,32.8055,39100.0
2009-11-16 12:30:00,45.09,45.11,45.03,45.03,11400.0,32.8055,32.82,32.7618,32.7618,11400.0
2009-11-16 12:35:00,45.04,45.1,45.01,45.02,10000.0,32.7691,32.8127,32.7473,32.7545,10000.0
2009-11-16 12:40:00,45.01,45.11,44.99,45.08,18100.0,32.7473,32.82,32.7327,32.7982,18100.0
2009-11-16 12:45:00,45.11,45.18,45.07,45.17,12200.0,32.82,32.8709,32.7909,32.8637,12200.0
2009-11-16 12:50:00,45.16,45.19,45.08,45.08,19200.0,32.8564,32.8782,32.7982,32.7982,19200.0
2009-11-16 12:55:00,45.1,45.17,45.08,45.17,10800.0,32.8127,32.8637,32.7982,32.8637,10800.0
2009-11-16 13:00:00,45.18,45.23,45.16,45.2,48900.0,32.8709,32.9073,32.8564,32.8855,48900.0
2009-11-16 13:05:00,45.19,45.2,45.12,45.13,10100.0,32.8782,32.8855,32.8273,32.8346,10100.0
2009-11-16 13:10:00,45.13,45.16,45.09,45.09,14600.0,32.8346,32.8564,32.8055,32.8055,14600.0
2009-11-16 13:15:00,45.09,45.1,45.06,45.07,10500.0,32.8055,32.8127,32.7836,32.7909,10500.0
2009-11-16 13:20:00,45.08,45.08,45.04,45.06,9100.0,32.7982,32.7982,32.7691,32.7836,9100.0
2009-11-16 13:25:00,45.06,45.1,45.06,45.1,5800.0,32.7836,32.8127,32.7836,32.8127,5800.0
2009-11-16 13:30:00,45.11,45.25,45.08,45.25,33100.0,32.82,32.9219,32.7982,32.9219,33100.0
2009-11-16 13:35:00,45.25,45.34,45.2,45.21,61400.0,32.9219,32.9873,32.8855,32.8928,61400.0
2009-11-16 13:40:00,45.2,45.28,45.17,45.22,37700.0,32.8855,32.9437,32.8637,32.9,37700.0
2009-11-16 13:45:00,45.22,45.24,45.19,45.21,8500.0,32.9,32.9146,32.8782,32.8928,8500.0
2009-11-16 13:50:00,45.22,45.29,45.17,45.29,32800.0,32.9,32.951,32.8637,32.951,32800.0
2009-11-16 13:55:00,45.31,45.31,45.28,45.31,4200.0,32.9655,32.9655,32.9437,32.9655,4200.0
2009-11-16 14:00:00,45.31,45.4,45.31,45.39,6400.0,32.9655,33.031,32.9655,33.0237,6400.0
2009-11-16 14:05:00,45.39,45.42,45.37,45.42,14500.0,33.0237,33.0456,33.0092,33.0456,14500.0
2009-11-16 14:10:00,45.42,45.46,45.41,45.44,9400.0,33.0456,33.0747,33.0383,33.0601,9400.0
2009-11-16 14:15:00,45.45,45.5,45.45,45.49,10000.0,33.0674,33.1038,33.0674,33.0965,10000.0
2009-11-16 14:20:00,45.48,45.5,45.48,45.5,8700.0,33.0892,33.1038,33.0892,33.1038,8700.0
2009-11-16 14:25:00,45.49,45.53,45.49,45.52,12400.0,33.0965,33.1256,33.0965,33.1183,12400.0
2009-11-16 14:30:00,45.53,45.56,45.52,45.54,14400.0,33.1256,33.1474,33.1183,33.1329,14400.0
2009-11-16 14:35:00,45.54,45.55,45.51,45.54,8700.0,33.1329,33.1401,33.111,33.1329,8700.0
2009-11-16 14:40:00,45.54,45.55,45.48,45.49,8400.0,33.1329,33.1401,33.0892,33.0965,8400.0
2009-11-16 14:45:00,45.5,45.52,45.48,45.49,10800.0,33.1038,33.1183,33.0892,33.0965,10800.0
2009-11-16 14:50:00,45.48,45.48,45.39,45.39,5800.0,33.0892,33.0892,33.0237,33.0237,5800.0
2009-11-16 14:55:00,45.38,45.39,45.28,45.31,19000.0,33.0164,33.0237,32.9437,32.9655,19000.0
2009-11-16 15:00:00,45.31,45.32,45.24,45.25,45100.0,32.9655,32.9728,32.9146,32.9219,45100.0
2009-11-16 15:05:00,45.24,45.28,45.22,45.22,20800.0,32.9146,32.9437,32.9,32.9,20800.0
2009-11-16 15:10:00,45.24,45.24,45.19,45.19,14900.0,32.9146,32.9146,32.8782,32.8782,14900.0
2009-11-16 15:15:00,45.19,45.19,45.09,45.1,17600.0,32.8782,32.8782,32.8055,32.8127,17600.0
2009-11-16 15:20:00,45.09,45.09,45.02,45.07,21200.0,32.8055,32.8055,32.7545,32.7909,21200.0
2009-11-16 15:25:00,45.07,45.08,45.01,45.02,18800.0,32.7909,32.7982,32.7473,32.7545,18800.0
2009-11-16 15:30:00,45.02,45.07,45.02,45.02,19900.0,32.7545,32.7909,32.7545,32.7545,19900.0
2009-11-16 15:35:00,45.01,45.1,45.01,45.1,28400.0,32.7473,32.8127,32.7473,32.8127,28400.0
2009-11-16 15:40:00,45.1,45.19,45.1,45.11,41900.0,32.8127,32.8782,32.8127,32.82,41900.0
2009-11-16 15:45:00,45.12,45.17,45.12,45.14,36200.0,32.8273,32.8637,32.8273,32.8418,36200.0
2009-11-16 15:50:00,45.13,45.2,45.13,45.16,69400.0,32.8346,32.8855,32.8346,32.8564,69400.0
2009-11-16 15:55:00,45.15,45.26,45.14,45.19,115900.0,32.8491,32.9291,32.8418,32.8782,115900.0
2009-11-17 09:30:00,45.18,45.31,44.94,44.94,16700.0,32.8709,32.9655,32.6963,32.6963,16700.0
2009-11-17 09:35:00,44.9,45.03,44.83,44.92,6700.0,32.6672,32.7618,32.6163,32.6818,6700.0
2009-11-17 09:40:00,44.92,45.1,44.87,45.0,6000.0,32.6818,32.8127,32.6454,32.74,6000.0
2009-11-17 09:45:00,45.05,45.13,45.05,45.09,3700.0,32.7764,32.8346,32.7764,32.8055,3700.0
2009-11-17 09:50:00,45.01,45.01,44.87,44.87,9000.0,32.7473,32.7473,32.6454,32.6454,9000.0
2009-11-17 09:55:00,44.9,44.9,44.83,44.84,5900.0,32.6672,32.6672,32.6163,32.6236,5900.0
2009-11-17 10:00:00,44.83,44.89,44.65,44.67,8100.0,32.6163,32.6599,32.4853,32.4999,8100.0
2009-11-17 10:05:00,44.71,44.78,44.65,44.72,8100.0,32.529,32.5799,32.4853,32.5363,8100.0
2009-11-17 10:10:00,44.73,44.82,44.71,44.76,3800.0,32.5435,32.609,32.529,32.5654,3800.0
2009-11-17 10:15:00,44.75,44.79,44.7,44.74,3200.0,32.5581,32.5872,32.5217,32.5508,3200.0
2009-11-17 10:20:00,44.7,44.74,44.7,44.74,3100.0,32.5217,32.5508,32.5217,32.5508,3100.0
2009-11-17 10:25:00,44.74,44.75,44.69,44.71,6400.0,32.5508,32.5581,32.5144,32.529,6400.0
2009-11-17 10:30:00,44.69,44.69,44.58,44.6,8000.0,32.5144,32.5144,32.4344,32.449,8000.0
2009-11-17 10:35:00,44.61,44.64,44.58,44.58,9500.0,32.4562,32.4781,32.4344,32.4344,9500.0
2009-11-17 10:40:00,44.58,44.62,44.48,44.5,10900.0,32.4344,32.4635,32.3616,32.3762,10900.0
2009-11-17 10:45:00,44.5,44.53,44.44,44.44,9500.0,32.3762,32.398,32.3325,32.3325,9500.0
2009-11-17 10:50:00,44.44,44.53,44.39,44.48,16600.0,32.3325,32.398,32.2962,32.3616,16600.0
2009-11-17 10:55:00,44.47,44.51,44.44,44.46,5800.0,32.3544,32.3835,32.3325,32.3471,5800.0
2009-11-17 11:00:00,44.46,44.46,44.39,44.39,6000.0,32.3471,32.3471,32.2962,32.2962,6000.0
2009-11-17 11:05:00,44.39,44.46,44.36,44.46,13500.0,32.2962,32.3471,32.2743,32.3471,13500.0
2009-11-17 11:10:00,44.48,44.53,44.47,44.53,10600.0,32.3616,32.398,32.3544,32.398,10600.0
2009-11-17 11:15:00,44.5,44.5,44.39,44.4,10800.0,32.3762,32.3762,32.2962,32.3034,10800.0
2009-11-17 11:20:00,44.39,44.45,44.34,44.44,12800.0,32.2962,32.3398,32.2598,32.3325,12800.0
2009-11-17 11:25:00,44.45,44.51,44.43,44.43,7500.0,32.3398,32.3835,32.3253,32.3253,7500.0
2009-11-17 11:30:00,44.44,44.47,44.42,44.46,5300.0,32.3325,32.3544,32.318,32.3471,5300.0
2009-11-17 11:35:00,44.43,44.49,44.42,44.47,7400.0,32.3253,32.3689,32.318,32.3544,7400.0
2009-11-17 11:40:00,44.49,44.5,44.44,44.45,7400.0,32.3689,32.3762,32.3325,32.3398,7400.0
2009-11-17 11:45:00,44.44,44.47,44.42,44.45,7700.0,32.3325,32.3544,32.318,32.3398,7700.0
2009-11-17 11:50:00,44.45,44.49,44.44,44.47,5900.0,32.3398,32.3689,32.3325,32.3544,5900.0
2009-11-17 11:55:00,44.47,44.58,44.44,44.58,12500.0,32.3544,32.4344,32.3325,32.4344,12500.0
2009-11-17 12:00:00,44.6,44.64,44.59,44.64,5700.0,32.449,32.4781,32.4417,32.4781,5700.0
2009-11-17 12:05:00,44.64,44.68,44.62,44.68,6100.0,32.4781,32.5072,32.4635,32.5072,6100.0
2009-11-17 12:10:00,44.68,44.85,44.65,44.8,34700.0,32.5072,32.6308,32.4853,32.5945,34700.0
2009-11-17 12:15:00,44.79,44.81,44.77,44.81,11200.0,32.5872,32.6017,32.5726,32.6017,11200.0
2009-11-17 12:20:00,44.8,44.89,44.8,44.88,9000.0,32.5945,32.6599,32.5945,32.6527,9000.0
2009-11-17 12:25:00,44.89,44.9,44.83,44.85,8500.0,32.6599,32.6672,32.6163,32.6308,8500.0
2009-11-17 12:30:00,44.86,44.98,44.85,44.98,9000.0,32.6381,32.7254,32.6308,32.7254,9000.0
2009-11-17 12:35:00,44.97,44.97,44.91,44.93,4500.0,32.7182,32.7182,32.6745,32.689,4500.0
2009-11-17 12:40:00,44.93,45.01,44.9,45.01,23700.0,32.689,32.7473,32.6672,32.7473,23700.0
2009-11-17 12:45:00,45.02,45.03,44.98,45.0,7700.0,32.7545,32.7618,32.7254,32.74,7700.0
2009-11-17 12:50:00,44.99,45.0,44.98,44.99,13600.0,32.7327,32.74,32.7254,32.7327,13600.0
2009-11-17 12:55:00,45.0,45.0,44.98,44.99,9600.0,32.74,32.74,32.7254,32.7327,9600.0
2009-11-17 13:00:00,44.98,45.02,44.96,44.97,34600.0,32.7254,32.7545,32.7109,32.7182,34600.0
2009-11-17 13:05:00,44.97,44.98,44.85,44.86,33700.0,32.7182,32.7254,32.6308,32.6381,33700.0
2009-11-17 13:10:00,44.87,44.9,44.85,44.86,9400.0,32.6454,32.6672,32.6308,32.6381,9400.0
2009-11-17 13:15:00,44.88,45.02,44.87,45.02,6800.0,32.6527,32.7545,32.6454,32.7545,6800.0
2009-11-17 13:20:00,45.02,45.05,44.99,44.99,8200.0,32.7545,32.7764,32.7327,32.7327,8200.0
2009-11-17 13:25:00,45.0,45.0,44.91,44.95,8300.0,32.74,32.74,32.6745,32.7036,8300.0
2009-11-17 13:30:00,44.94,44.99,44.94,44.97,6200.0,32.6963,32.7327,32.6963,32.7182,6200.0
2009-11-17 13:35:00,44.98,44.99,44.97,44.98,5000.0,32.7254,32.7327,32.7182,32.7254,5000.0
2009-11-17 13:40:00,44.98,45.12,44.98,45.11,11600.0,32.7254,32.8273,32.7254,32.82,11600.0
2009-11-17 13:45:00,45.12,45.13,45.07,45.12,16300.0,32.8273,32.8346,32.7909,32.8273,16300.0
2009-11-17 13:50:00,45.12,45.13,45.09,45.1,6700.0,32.8273,32.8346,32.8055,32.8127,6700.0
2009-11-17 13:55:00,45.11,45.12,45.0,45.03,7400.0,32.82,32.8273,32.74,32.7618,7400.0
2009-11-17 14:00:00,45.03,45.04,45.01,45.04,6300.0,32.7618,32.7691,32.7473,32.7691,6300.0
2009-11-17 14:05:00,45.03,45.04,44.99,44.99,9500.0,32.7618,32.7691,32.7327,32.7327,9500.0
2009-11-17 14:10:00,44.99,45.01,44.97,45.0,5600.0,32.7327,32.7473,32.7182,32.74,5600.0
2009-11-17 14:15:00,45.0,45.05,44.97,45.05,8700.0,32.74,32.7764,32.7182,32.7764,8700.0
2009-11-17 14:20:00,45.07,45.07,44.96,44.97,12200.0,32.7909,32.7909,32.7109,32.7182,12200.0
2009-11-17 14:25:00,44.97,45.02,44.94,45.01,7600.0,32.7182,32.7545,32.6963,32.7473,7600.0
2009-11-17 14:30:00,45.0,45.02,44.96,45.01,6300.0,32.74,32.7545,32.7109,32.7473,6300.0
2009-11-17 14:35:00,45.01,45.05,45.01,45.04,7700.0,32.7473,32.7764,32.7473,32.7691,7700.0
2009-11-17 14:40:00,45.04,45.11,45.04,45.1,10400.0,32.7691,32.82,32.7691,32.8127,10400.0
2009-11-17 14:45:00,45.09,45.11,45.03,45.04,8100.0,32.8055,32.82,32.7618,32.7691,8100.0
2009-11-17 14:50:00,45.05,45.1,44.98,45.09,12100.0,32.7764,32.8127,32.7254,32.8055,12100.0
2009-11-17 14:55:00,45.08,45.09,45.01,45.07,6100.0,32.7982,32.8055,32.7473,32.7909,6100.0
2009-11-17 15:00:00,45.07,45.1,45.03,45.05,9600.0,32.7909,32.8127,32.7618,32.7764,9600.0
2009-11-17 15:05:00,45.05,45.09,45.01,45.06,13100.0,32.7764,32.8055,32.7473,32.7836,13100.0
2009-11-17 15:10:00,45.05,45.1,45.04,45.08,7100.0,32.7764,32.8127,32.7691,32.7982,7100.0
2009-11-17 15:15:00,45.08,45.09,45.04,45.04,5900.0,32.7982,32.8055,32.7691,32.7691,5900.0
2009-11-17 15:20:00,45.06,45.1,45.04,45.1,11400.0,32.7836,32.8127,32.7691,32.8127,11400.0
2009-11-17 15:25:00,45.1,45.12,45.04,45.06,13500.0,32.8127,32.8273,32.7691,32.7836,13500.0
2009-11-17 15:30:00,45.07,45.12,45.06,45.06,13600.0,32.7909,32.8273,32.7836,32.7836,13600.0
2009-11-17 15:35:00,45.06,45.08,45.02,45.07,15600.0,32.7836,32.7982,32.7545,32.7909,15600.0
2009-11-17 15:40:00,45.08,45.15,45.08,45.13,24000.0,32.7982,32.8491,32.7982,32.8346,24000.0
2009-11-17 15:45:00,45.14,45.22,45.1,45.22,32800.0,32.8418,32.9,32.8127,32.9,32800.0
2009-11-17 15:50:00,45.23,45.23,45.13,45.15,28200.0,32.9073,32.9073,32.8346,32.8491,28200.0
2009-11-17 15:55:00,45.15,45.26,45.12,45.19,71600.0,32.8491,32.9291,32.8273,32.8782,71600.0
2009-11-18 09:30:00,46.39,46.72,46.23,46.51,58300.0,33.7513,33.9914,33.6349,33.8386,58300.0
2009-11-18 09:35:00,46.51,46.57,46.27,46.42,36100.0,33.8386,33.8822,33.664,33.7731,36100.0
2009-11-18 09:40:00,46.41,46.42,46.13,46.26,33000.0,33.7658,33.7731,33.5621,33.6567,33000.0
2009-11-18 09:45:00,46.25,46.31,45.98,45.98,29500.0,33.6494,33.6931,33.453,33.453,29500.0
2009-11-18 09:50:00,45.97,45.97,45.77,45.87,32200.0,33.4457,33.4457,33.3002,33.373,32200.0
2009-11-18 09:55:00,45.86,45.93,45.62,45.62,26100.0,33.3657,33.4166,33.1911,33.1911,26100.0
2009-11-18 10:00:00,45.61,45.67,45.5,45.57,31700.0,33.1838,33.2274,33.1038,33.1547,31700.0
2009-11-18 10:05:00,45.54,45.56,45.49,45.55,49800.0,33.1329,33.1474,33.0965,33.1401,49800.0
2009-11-18 10:10:00,45.56,45.59,45.39,45.4,48200.0,33.1474,33.1692,33.0237,33.031,48200.0
2009-11-18 10:15:00,45.41,45.7,45.41,45.68,34900.0,33.0383,33.2493,33.0383,33.2347,34900.0
2009-11-18 10:20:00,45.69,45.69,45.61,45.63,18100.0,33.242,33.242,33.1838,33.1983,18100.0
2009-11-18 10:25:00,45.62,45.72,45.62,45.66,18900.0,33.1911,33.2638,33.1911,33.2202,18900.0
2009-11-18 10:30:00,45.65,45.65,45.51,45.56,23900.0,33.2129,33.2129,33.111,33.1474,23900.0
2009-11-18 10:35:00,45.56,45.61,45.55,45.61,18500.0,33.1474,33.1838,33.1401,33.1838,18500.0
2009-11-18 10:40:00,45.61,45.8,45.6,45.77,24900.0,33.1838,33.322,33.1765,33.3002,24900.0
2009-11-18 10:45:00,45.79,45.79,45.66,45.75,22000.0,33.3147,33.3147,33.2202,33.2856,22000.0
2009-11-18 10:50:00,45.74,45.76,45.58,45.66,16700.0,33.2784,33.2929,33.162,33.2202,16700.0
2009-11-18 10:55:00,45.67,45.69,45.65,45.69,5300.0,33.2274,33.242,33.2129,33.242,5300.0
2009-11-18 11:00:00,45.69,45.84,45.69,45.79,11100.0,33.242,33.3511,33.242,33.3147,11100.0
2009-11-18 11:05:00,45.82,45.82,45.67,45.71,14900.0,33.3366,33.3366,33.2274,33.2565,14900.0
2009-11-18 11:10:00,45.71,45.71,45.37,45.41,107800.0,33.2565,33.2565,33.0092,33.0383,107800.0
2009-11-18 11:15:00,45.41,45.41,45.32,45.32,17300.0,33.0383,33.0383,32.9728,32.9728,17300.0
2009-11-18 11:20:00,45.34,45.42,45.3,45.33,21600.0,32.9873,33.0456,32.9582,32.9801,21600.0
2009-11-18 11:25:00,45.33,45.33,45.24,45.27,15000.0,32.9801,32.9801,32.9146,32.9364,15000.0
2009-11-18 11:30:00,45.27,45.29,45.19,45.22,13300.0,32.9364,32.951,32.8782,32.9,13300.0
2009-11-18 11:35:00,45.25,45.27,45.23,45.25,7600.0,32.9219,32.9364,32.9073,32.9219,7600.0
2009-11-18 11:40:00,45.24,45.38,45.24,45.38,10100.0,32.9146,33.0164,32.9146,33.0164,10100.0
2009-11-18 11:45:00,45.38,45.42,45.34,45.34,9200.0,33.0164,33.0456,32.9873,32.9873,9200.0
2009-11-18 11:50:00,45.34,45.36,45.27,45.32,9600.0,32.9873,33.0019,32.9364,32.9728,9600.0
2009-11-18 11:55:00,45.31,45.35,45.28,45.33,6600.0,32.9655,32.9946,32.9437,32.9801,6600.0
2009-11-18 12:00:00,45.32,45.41,45.31,45.39,15300.0,32.9728,33.0383,32.9655,33.0237,15300.0
2009-11-18 12:05:00,45.4,45.5,45.4,45.42,16500.0,33.031,33.1038,33.031,33.0456,16500.0
2009-11-18 12:10:00,45.42,45.5,45.42,45.44,12200.0,33.0456,33.1038,33.0456,33.0601,12200.0
2009-11-18 12:15:00,45.46,45.46,45.4,45.4,7700.0,33.0747,33.0747,33.031,33.031,7700.0
2009-11-18 12:20:00,45.4,45.49,45.4,45.46,17600.0,33.031,33.0965,33.031,33.0747,17600.0
2009-11-18 12:25:00,45.45,45.49,45.43,45.48,8500.0,33.0674,33.0965,33.0528,33.0892,8500.0
2009-11-18 12:30:00,45.48,45.54,45.45,45.51,6200.0,33.0892,33.1329,33.0674,33.111,6200.0
2009-11-18 12:35:00,45.51,45.51,45.43,45.45,8800.0,33.111,33.111,33.0528,33.0674,8800.0
2009-11-18 12:40:00,45.45,45.47,45.42,45.42,5300.0,33.0674,33.0819,33.0456,33.0456,5300.0
2009-11-18 12:45:00,45.45,45.47,45.42,45.44,7600.0,33.0674,33.0819,33.0456,33.0601,7600.0
2009-11-18 12:50:00,45.44,45.44,45.3,45.31,11400.0,33.0601,33.0601,32.9582,32.9655,11400.0
2009-11-18 12:55:00,45.31,45.31,45.19,45.22,8700.0,32.9655,32.9655,32.8782,32.9,8700.0
2009-11-18 13:00:00,45.22,45.25,45.21,45.24,10800.0,32.9,32.9219,32.8928,32.9146,10800.0
2009-11-18 13:05:00,45.24,45.25,45.21,45.22,7300.0,32.9146,32.9219,32.8928,32.9,7300.0
2009-11-18 13:10:00,45.23,45.29,45.22,45.27,8700.0,32.9073,32.951,32.9,32.9364,8700.0
2009-11-18 13:15:00,45.26,45.29,45.21,45.23,7500.0,32.9291,32.951,32.8928,32.9073,7500.0
2009-11-18 13:20:00,45.22,45.24,45.19,45.2,11200.0,32.9,32.9146,32.8782,32.8855,11200.0
2009-11-18 13:25:00,45.2,45.22,45.08,45.21,22500.0,32.8855,32.9,32.7982,32.8928,22500.0
2009-11-18 13:30:00,45.19,45.27,45.19,45.22,8400.0,32.8782,32.9364,32.8782,32.9,8400.0
2009-11-18 13:35:00,45.23,45.26,45.2,45.25,5600.0,32.9073,32.9291,32.8855,32.9219,5600.0
2009-11-18 13:40:00,45.25,45.31,45.25,45.29,8900.0,32.9219,32.9655,32.9219,32.951,8900.0
2009-11-18 13:45:00,45.31,45.32,45.28,45.29,6200.0,32.9655,32.9728,32.9437,32.951,6200.0
2009-11-18 13:50:00,45.29,45.31,45.27,45.31,7200.0,32.951,32.9655,32.9364,32.9655,7200.0
2009-11-18 13:55:00,45.31,45.35,45.3,45.35,4700.0,32.9655,32.9946,32.9582,32.9946,4700.0
2009-11-18 14:00:00,45.35,45.39,45.34,45.38,5300.0,32.9946,33.0237,32.9873,33.0164,5300.0
2009-11-18 14:05:00,45.4,45.46,45.39,45.43,10200.0,33.031,33.0747,33.0237,33.0528,10200.0
2009-11-18 14:10:00,45.45,45.5,45.44,45.48,6800.0,33.0674,33.1038,33.0601,33.0892,6800.0
2009-11-18 14:15:00,45.48,45.52,45.47,45.47,6700.0,33.0892,33.1183,33.0819,33.0819,6700.0
2009-11-18 14:20:00,45.47,45.5,45.44,45.44,9600.0,33.0819,33.1038,33.0601,33.0601,9600.0
2009-11-18 14:25:00,45.43,45.45,45.37,45.4,5100.0,33.0528,33.0674,33.0092,33.031,5100.0
2009-11-18 14:30:00,45.41,45.41,45.36,45.38,6600.0,33.0383,33.0383,33.0019,33.0164,6600.0
2009-11-18 14:35:00,45.38,45.39,45.34,45.37,8300.0,33.0164,33.0237,32.9873,33.0092,8300.0
2009-11-18 14:40:00,45.35,45.38,45.31,45.33,7600.0,32.9946,33.0164,32.9655,32.9801,7600.0
2009-11-18 14:45:00,45.33,45.33,45.25,45.29,7400.0,32.9801,32.9801,32.9219,32.951,7400.0
2009-11-18 14:50:00,45.27,45.29,45.18,45.19,9500.0,32.9364,32.951,32.8709,32.8782,9500.0
2009-11-18 14:55:00,45.17,45.24,45.15,45.21,11100.0,32.8637,32.9146,32.8491,32.8928,11100.0
2009-11-18 15:00:00,45.2,45.25,45.2,45.22,16600.0,32.8855,32.9219,32.8855,32.9,16600.0
2009-11-18 15:05:00,45.21,45.3,45.21,45.29,11500.0,32.8928,32.9582,32.8928,32.951,11500.0
2009-11-18 15:10:00,45.3,45.31,45.27,45.27,16600.0,32.9582,32.9655,32.9364,32.9364,16600.0
2009-11-18 15:15:00,45.27,45.35,45.27,45.35,13400.0,32.9364,32.9946,32.9364,32.9946,13400.0
2009-11-18 15:20:00,45.33,45.35,45.33,45.35,7500.0,32.9801,32.9946,32.9801,32.9946,7500.0
2009-11-18 15:25:00,45.35,45.37,45.33,45.35,8600.0,32.9946,33.0092,32.9801,32.9946,8600.0
2009-11-18 15:30:00,45.36,45.36,45.29,45.31,15600.0,33.0019,33.0019,32.951,32.9655,15600.0
2009-11-18 15:35:00,45.31,45.36,45.27,45.29,22800.0,32.9655,33.0019,32.9364,32.951,22800.0
2009-11-18 15:40:00,45.29,45.33,45.27,45.3,23500.0,32.951,32.9801,32.9364,32.9582,23500.0
2009-11-18 15:45:00,45.31,45.44,45.3,45.42,48700.0,32.9655,33.0601,32.9582,33.0456,48700.0
2009-11-18 15:50:00,45.42,45.5,45.42,45.5,65200.0,33.0456,33.1038,33.0456,33.1038,65200.0
2009-11-18 15:55:00,45.49,45.57,45.47,45.48,99000.0,33.0965,33.1547,33.0819,33.0892,99000.0
2009-11-19 09:30:00,45.14,45.35,45.09,45.16,12000.0,32.8418,32.9946,32.8055,32.8564,12000.0
2009-11-19 09:35:00,45.18,45.18,44.79,44.81,13000.0,32.8709,32.8709,32.5872,32.6017,13000.0
2009-11-19 09:40:00,44.79,44.79,44.59,44.69,9700.0,32.5872,32.5872,32.4417,32.5144,9700.0
2009-11-19 09:45:00,44.67,44.67,44.5,44.56,21400.0,32.4999,32.4999,32.3762,32.4199,21400.0
2009-11-19 09:50:00,44.57,44.58,44.25,44.33,18000.0,32.4271,32.4344,32.1943,32.2525,18000.0
2009-11-19 09:55:00,44.33,44.54,44.33,44.38,20400.0,32.2525,32.4053,32.2525,32.2889,20400.0
2009-11-19 10:00:00,44.38,44.45,44.29,44.39,19500.0,32.2889,32.3398,32.2234,32.2962,19500.0
2009-11-19 10:05:00,44.4,44.41,44.26,44.28,29200.0,32.3034,32.3107,32.2016,32.2161,29200.0
2009-11-19 10:10:00,44.28,44.36,44.26,44.26,12000.0,32.2161,32.2743,32.2016,32.2016,12000.0
2009-11-19 10:15:00,44.3,44.33,44.23,44.26,7000.0,32.2307,32.2525,32.1798,32.2016,7000.0
2009-11-19 10:20:00,44.29,44.44,44.29,44.43,4900.0,32.2234,32.3325,32.2234,32.3253,4900.0
2009-11-19 10:25:00,44.38,44.5,44.38,44.42,15400.0,32.2889,32.3762,32.2889,32.318,15400.0
2009-11-19 10:30:00,44.4,44.52,44.4,44.47,23700.0,32.3034,32.3908,32.3034,32.3544,23700.0
2009-11-19 10:35:00,44.43,44.52,44.37,44.41,6100.0,32.3253,32.3908,32.2816,32.3107,6100.0
2009-11-19 10:40:00,44.41,44.46,44.3,44.43,7500.0,32.3107,32.3471,32.2307,32.3253,7500.0
2009-11-19 10:45:00,44.41,44.41,44.25,44.3,8100.0,32.3107,32.3107,32.1943,32.2307,8100.0
2009-11-19 10:50:00,44.3,44.38,44.23,44.36,14800.0,32.2307,32.2889,32.1798,32.2743,14800.0
2009-11-19 10:55:00,44.36,44.39,44.3,44.33,11000.0,32.2743,32.2962,32.2307,32.2525,11000.0
2009-11-19 11:00:00,44.33,44.39,44.31,44.31,10200.0,32.2525,32.2962,32.238,32.238,10200.0
2009-11-19 11:05:00,44.33,44.33,44.24,44.24,13100.0,32.2525,32.2525,32.187,32.187,13100.0
2009-11-19 11:10:00,44.25,44.32,44.23,44.31,13100.0,32.1943,32.2452,32.1798,32.238,13100.0
2009-11-19 11:15:00,44.33,44.35,44.28,44.28,2900.0,32.2525,32.2671,32.2161,32.2161,2900.0
2009-11-19 11:20:00,44.28,44.4,44.25,44.37,26000.0,32.2161,32.3034,32.1943,32.2816,26000.0
2009-11-19 11:25:00,44.37,44.38,44.33,44.38,2700.0,32.2816,32.2889,32.2525,32.2889,2700.0
2009-11-19 11:30:00,44.36,44.4,44.36,44.36,3600.0,32.2743,32.3034,32.2743,32.2743,3600.0
2009-11-19 11:35:00,44.37,44.39,44.34,44.37,4500.0,32.2816,32.2962,32.2598,32.2816,4500.0
2009-11-19 11:40:00,44.36,44.39,44.35,44.35,2800.0,32.2743,32.2962,32.2671,32.2671,2800.0
2009-11-19 11:45:00,44.35,44.35,44.29,44.3,4100.0,32.2671,32.2671,32.2234,32.2307,4100.0
2009-11-19 11:50:00,44.29,44.32,44.26,44.32,3400.0,32.2234,32.2452,32.2016,32.2452,3400.0
2009-11-19 11:55:00,44.32,44.37,44.32,44.36,2300.0,32.2452,32.2816,32.2452,32.2743,2300.0
2009-11-19 12:00:00,44.35,44.36,44.32,44.34,5500.0,32.2671,32.2743,32.2452,32.2598,5500.0
2009-11-19 12:05:00,44.34,44.38,44.34,44.38,2600.0,32.2598,32.2889,32.2598,32.2889,2600.0
2009-11-19 12:10:00,44.36,44.38,44.32,44.33,6400.0,32.2743,32.2889,32.2452,32.2525,6400.0
2009-11-19 12:15:00,44.34,44.38,44.33,44.38,6500.0,32.2598,32.2889,32.2525,32.2889,6500.0
2009-11-19 12:20:00,44.38,44.38,44.31,44.31,4700.0,32.2889,32.2889,32.238,32.238,4700.0
2009-11-19 12:25:00,44.33,44.38,44.33,44.37,5800.0,32.2525,32.2889,32.2525,32.2816,5800.0
2009-11-19 12:30:00,44.36,44.41,44.35,44.37,7400.0,32.2743,32.3107,32.2671,32.2816,7400.0
2009-11-19 12:35:00,44.35,44.41,44.35,44.37,8000.0,32.2671,32.3107,32.2671,32.2816,8000.0
2009-11-19 12:40:00,44.36,44.36,44.34,44.35,1400.0,32.2743,32.2743,32.2598,32.2671,1400.0
2009-11-19 12:45:00,44.35,44.35,44.31,44.31,4300.0,32.2671,32.2671,32.238,32.238,4300.0
2009-11-19 12:50:00,44.3,44.3,44.23,44.28,4800.0,32.2307,32.2307,32.1798,32.2161,4800.0
2009-11-19 12:55:00,44.27,44.29,44.26,44.29,2200.0,32.2089,32.2234,32.2016,32.2234,2200.0
2009-11-19 13:00:00,44.29,44.33,44.29,44.32,3000.0,32.2234,32.2525,32.2234,32.2452,3000.0
2009-11-19 13:05:00,44.32,44.36,44.32,44.34,5700.0,32.2452,32.2743,32.2452,32.2598,5700.0
2009-11-19 13:10:00,44.35,44.35,44.26,44.26,3300.0,32.2671,32.2671,32.2016,32.2016,3300.0
2009-11-19 13:15:00,44.26,44.27,44.19,44.19,5100.0,32.2016,32.2089,32.1507,32.1507,5100.0
2009-11-19 13:20:00,44.18,44.25,44.17,44.25,6600.0,32.1434,32.1943,32.1361,32.1943,6600.0
2009-11-19 13:25:00,44.26,44.29,44.24,44.26,5000.0,32.2016,32.2234,32.187,32.2016,5000.0
2009-11-19 13:30:00,44.27,44.29,44.25,44.28,2400.0,32.2089,32.2234,32.1943,32.2161,2400.0
2009-11-19 13:35:00,44.3,44.36,44.3,44.34,4000.0,32.2307,32.2743,32.2307,32.2598,4000.0
2009-11-19 13:40:00,44.34,44.35,44.31,44.32,3900.0,32.2598,32.2671,32.238,32.2452,3900.0
2009-11-19 13:45:00,44.33,44.36,44.32,44.36,2700.0,32.2525,32.2743,32.2452,32.2743,2700.0
2009-11-19 13:50:00,44.35,44.42,44.35,44.41,3900.0,32.2671,32.318,32.2671,32.3107,3900.0
2009-11-19 13:55:00,44.41,44.42,44.36,44.38,6700.0,32.3107,32.318,32.2743,32.2889,6700.0
2009-11-19 14:00:00,44.38,44.38,44.34,44.34,8100.0,32.2889,32.2889,32.2598,32.2598,8100.0
2009-11-19 14:05:00,44.33,44.35,44.28,44.31,7700.0,32.2525,32.2671,32.2161,32.238,7700.0
2009-11-19 14:10:00,44.33,44.41,44.28,44.41,45300.0,32.2525,32.3107,32.2161,32.3107,45300.0
2009-11-19 14:15:00,44.41,44.46,44.38,44.44,17400.0,32.3107,32.3471,32.2889,32.3325,17400.0
2009-11-19 14:20:00,44.42,44.58,44.42,44.58,14000.0,32.318,32.4344,32.318,32.4344,14000.0
2009-11-19 14:25:00,44.56,44.6,44.52,44.59,10000.0,32.4199,32.449,32.3908,32.4417,10000.0
2009-11-19 14:30:00,44.58,44.61,44.56,44.59,10700.0,32.4344,32.4562,32.4199,32.4417,10700.0
2009-11-19 14:35:00,44.59,44.6,44.55,44.57,9300.0,32.4417,32.449,32.4126,32.4271,9300.0
2009-11-19 14:40:00,44.57,44.58,44.56,44.57,7100.0,32.4271,32.4344,32.4199,32.4271,7100.0
2009-11-19 14:45:00,44.58,44.58,44.54,44.58,4900.0,32.4344,32.4344,32.4053,32.4344,4900.0
2009-11-19 14:50:00,44.58,44.69,44.58,44.65,7100.0,32.4344,32.5144,32.4344,32.4853,7100.0
2009-11-19 14:55:00,44.65,44.65,44.59,44.62,3800.0,32.4853,32.4853,32.4417,32.4635,3800.0
2009-11-19 15:00:00,44.6,44.65,44.55,44.57,11400.0,32.449,32.4853,32.4126,32.4271,11400.0
2009-11-19 15:05:00,44.58,44.59,44.51,44.58,8500.0,32.4344,32.4417,32.3835,32.4344,8500.0
2009-11-19 15:10:00,44.57,44.57,44.53,44.53,10800.0,32.4271,32.4271,32.398,32.398,10800.0
2009-11-19 15:15:00,44.52,44.59,44.51,44.59,9200.0,32.3908,32.4417,32.3835,32.4417,9200.0
2009-11-19 15:20:00,44.58,44.58,44.5,44.52,12200.0,32.4344,32.4344,32.3762,32.3908,12200.0
2009-11-19 15:25:00,44.51,44.51,44.44,44.45,12300.0,32.3835,32.3835,32.3325,32.3398,12300.0
2009-11-19 15:30:00,44.46,44.5,44.39,44.5,22700.0,32.3471,32.3762,32.2962,32.3762,22700.0
2009-11-19 15:35:00,44.5,44.51,44.41,44.41,14900.0,32.3762,32.3835,32.3107,32.3107,14900.0
2009-11-19 15:40:00,44.42,44.58,44.38,44.53,33400.0,32.318,32.4344,32.2889,32.398,33400.0
2009-11-19 15:45:00,44.53,44.68,44.51,44.67,60700.0,32.398,32.5072,32.3835,32.4999,60700.0
2009-11-19 15:50:00,44.67,44.69,44.58,44.64,59200.0,32.4999,32.5144,32.4344,32.4781,59200.0
2009-11-19 15:55:00,44.64,44.68,44.58,44.6,67300.0,32.4781,32.5072,32.4344,32.449,67300.0
2009-11-20 09:30:00,44.58,44.59,44.27,44.3,122100.0,32.4344,32.4417,32.2089,32.2307,122100.0
2009-11-20 09:35:00,44.33,44.34,44.0,44.13,27700.0,32.2525,32.2598,32.0124,32.107,27700.0
2009-11-20 09:40:00,44.2,44.31,44.05,44.05,16500.0,32.1579,32.238,32.0488,32.0488,16500.0
2009-11-20 09:45:00,44.08,44.12,43.88,44.0,17400.0,32.0706,32.0997,31.9251,32.0124,17400.0
2009-11-20 09:50:00,43.97,44.03,43.94,43.95,11900.0,31.9906,32.0343,31.9688,31.976,11900.0
2009-11-20 09:55:00,43.95,44.0,43.88,43.88,9400.0,31.976,32.0124,31.9251,31.9251,9400.0
2009-11-20 10:00:00,43.92,44.08,43.89,44.06,19300.0,31.9542,32.0706,31.9324,32.0561,19300.0
2009-11-20 10:05:00,44.06,44.08,43.86,43.87,9800.0,32.0561,32.0706,31.9106,31.9178,9800.0
2009-11-20 10:10:00,43.87,43.88,43.79,43.79,21500.0,31.9178,31.9251,31.8596,31.8596,21500.0
2009-11-20 10:15:00,43.79,43.82,43.78,43.82,17800.0,31.8596,31.8815,31.8524,31.8815,17800.0
2009-11-20 10:20:00,43.85,43.88,43.76,43.8,27700.0,31.9033,31.9251,31.8378,31.8669,27700.0
2009-11-20 10:25:00,43.8,43.82,43.77,43.81,10900.0,31.8669,31.8815,31.8451,31.8742,10900.0
2009-11-20 10:30:00,43.8,43.81,43.68,43.73,14100.0,31.8669,31.8742,31.7796,31.816,14100.0
2009-11-20 10:35:00,43.72,43.74,43.61,43.72,11000.0,31.8087,31.8233,31.7287,31.8087,11000.0
2009-11-20 10:40:00,43.72,43.74,43.55,43.55,11900.0,31.8087,31.8233,31.685,31.685,11900.0
2009-11-20 10:45:00,43.56,43.62,43.56,43.6,9400.0,31.6923,31.736,31.6923,31.7214,9400.0
2009-11-20 10:50:00,43.6,43.71,43.52,43.69,30600.0,31.7214,31.8014,31.6632,31.7869,30600.0
2009-11-20 10:55:00,43.65,43.71,43.57,43.58,11900.0,31.7578,31.8014,31.6996,31.7069,11900.0
2009-11-20 11:00:00,43.55,43.67,43.54,43.64,6500.0,31.685,31.7723,31.6777,31.7505,6500.0
2009-11-20 11:05:00,43.63,43.63,43.5,43.51,14200.0,31.7432,31.7432,31.6486,31.6559,14200.0
2009-11-20 11:10:00,43.51,43.59,43.51,43.56,9100.0,31.6559,31.7141,31.6559,31.6923,9100.0
2009-11-20 11:15:00,43.56,43.56,43.4,43.47,6900.0,31.6923,31.6923,31.5759,31.6268,6900.0
2009-11-20 11:20:00,43.46,43.47,43.4,43.42,8200.0,31.6195,31.6268,31.5759,31.5904,8200.0
2009-11-20 11:25:00,43.42,43.44,43.34,43.36,10200.0,31.5904,31.605,31.5322,31.5468,10200.0
2009-11-20 11:30:00,43.36,43.38,43.28,43.31,13100.0,31.5468,31.5613,31.4886,31.5104,13100.0
2009-11-20 11:35:00,43.32,43.37,43.26,43.36,18700.0,31.5177,31.5541,31.474,31.5468,18700.0
2009-11-20 11:40:00,43.37,43.42,43.35,43.42,8800.0,31.5541,31.5904,31.5395,31.5904,8800.0
2009-11-20 11:45:00,43.44,43.5,43.4,43.47,17100.0,31.605,31.6486,31.5759,31.6268,17100.0
2009-11-20 11:50:00,43.47,43.5,43.45,43.49,6000.0,31.6268,31.6486,31.6123,31.6414,6000.0
2009-11-20 11:55:00,43.47,43.48,43.43,43.43,7900.0,31.6268,31.6341,31.5977,31.5977,7900.0
2009-11-20 12:00:00,43.42,43.44,43.39,43.42,5400.0,31.5904,31.605,31.5686,31.5904,5400.0
2009-11-20 12:05:00,43.4,43.53,43.4,43.53,8300.0,31.5759,31.6705,31.5759,31.6705,8300.0
2009-11-20 12:10:00,43.53,43.55,43.48,43.54,7900.0,31.6705,31.685,31.6341,31.6777,7900.0
2009-11-20 12:15:00,43.54,43.63,43.54,43.62,5100.0,31.6777,31.7432,31.6777,31.736,5100.0
2009-11-20 12:20:00,43.62,43.62,43.43,43.53,13000.0,31.736,31.736,31.5977,31.6705,13000.0
2009-11-20 12:25:00,43.54,43.57,43.53,43.57,3600.0,31.6777,31.6996,31.6705,31.6996,3600.0
2009-11-20 12:30:00,43.56,43.58,43.54,43.56,2900.0,31.6923,31.7069,31.6777,31.6923,2900.0
2009-11-20 12:35:00,43.56,43.56,43.53,43.53,2200.0,31.6923,31.6923,31.6705,31.6705,2200.0
2009-11-20 12:40:00,43.55,43.57,43.54,43.57,4000.0,31.685,31.6996,31.6777,31.6996,4000.0
2009-11-20 12:45:00,43.57,43.59,43.55,43.59,3300.0,31.6996,31.7141,31.685,31.7141,3300.0
2009-11-20 12:50:00,43.59,43.59,43.56,43.56,6400.0,31.7141,31.7141,31.6923,31.6923,6400.0
2009-11-20 12:55:00,43.56,43.56,43.54,43.55,4300.0,31.6923,31.6923,31.6777,31.685,4300.0
2009-11-20 13:00:00,43.56,43.59,43.54,43.58,3900.0,31.6923,31.7141,31.6777,31.7069,3900.0
2009-11-20 13:05:00,43.58,43.59,43.56,43.59,3100.0,31.7069,31.7141,31.6923,31.7141,3100.0
2009-11-20 13:10:00,43.59,43.64,43.58,43.62,4000.0,31.7141,31.7505,31.7069,31.736,4000.0
2009-11-20 13:15:00,43.61,43.62,43.6,43.61,4500.0,31.7287,31.736,31.7214,31.7287,4500.0
2009-11-20 13:20:00,43.61,43.61,43.57,43.58,1200.0,31.7287,31.7287,31.6996,31.7069,1200.0
2009-11-20 13:25:00,43.57,43.57,43.54,43.56,2300.0,31.6996,31.6996,31.6777,31.6923,2300.0
2009-11-20 13:30:00,43.56,43.6,43.56,43.6,2900.0,31.6923,31.7214,31.6923,31.7214,2900.0
2009-11-20 13:35:00,43.59,43.6,43.56,43.6,2800.0,31.7141,31.7214,31.6923,31.7214,2800.0
2009-11-20 13:40:00,43.6,43.69,43.6,43.69,4100.0,31.7214,31.7869,31.7214,31.7869,4100.0
2009-11-20 13:45:00,43.68,43.76,43.67,43.76,2700.0,31.7796,31.8378,31.7723,31.8378,2700.0
2009-11-20 13:50:00,43.74,43.77,43.74,43.77,3600.0,31.8233,31.8451,31.8233,31.8451,3600.0
2009-11-20 13:55:00,43.77,43.77,43.74,43.76,2200.0,31.8451,31.8451,31.8233,31.8378,2200.0
2009-11-20 14:00:00,43.76,43.8,43.76,43.8,1500.0,31.8378,31.8669,31.8378,31.8669,1500.0
2009-11-20 14:05:00,43.8,43.8,43.75,43.77,4300.0,31.8669,31.8669,31.8305,31.8451,4300.0
2009-11-20 14:10:00,43.77,43.82,43.77,43.82,5800.0,31.8451,31.8815,31.8451,31.8815,5800.0
2009-11-20 14:15:00,43.81,43.81,43.79,43.8,6700.0,31.8742,31.8742,31.8596,31.8669,6700.0
2009-11-20 14:20:00,43.8,43.82,43.78,43.8,9200.0,31.8669,31.8815,31.8524,31.8669,9200.0
2009-11-20 14:25:00,43.8,43.83,43.78,43.83,6600.0,31.8669,31.8887,31.8524,31.8887,6600.0
2009-11-20 14:30:00,43.83,43.87,43.81,43.84,6200.0,31.8887,31.9178,31.8742,31.896,6200.0
2009-11-20 14:35:00,43.83,43.91,43.82,43.9,8800.0,31.8887,31.9469,31.8815,31.9397,8800.0
2009-11-20 14:40:00,43.9,43.9,43.86,43.87,4600.0,31.9397,31.9397,31.9106,31.9178,4600.0
2009-11-20 14:45:00,43.87,43.88,43.82,43.88,12500.0,31.9178,31.9251,31.8815,31.9251,12500.0
2009-11-20 14:50:00,43.88,43.89,43.86,43.87,4900.0,31.9251,31.9324,31.9106,31.9178,4900.0
2009-11-20 14:55:00,43.87,43.88,43.83,43.84,3900.0,31.9178,31.9251,31.8887,31.896,3900.0
2009-11-20 15:00:00,43.85,43.91,43.84,43.91,11500.0,31.9033,31.9469,31.896,31.9469,11500.0
2009-11-20 15:05:00,43.89,43.92,43.85,43.92,5500.0,31.9324,31.9542,31.9033,31.9542,5500.0
2009-11-20 15:10:00,43.92,43.93,43.87,43.89,7600.0,31.9542,31.9615,31.9178,31.9324,7600.0
2009-11-20 15:15:00,43.88,43.89,43.88,43.88,2500.0,31.9251,31.9324,31.9251,31.9251,2500.0
2009-11-20 15:20:00,43.89,44.03,43.89,44.02,22100.0,31.9324,32.0343,31.9324,32.027,22100.0
2009-11-20 15:25:00,44.01,44.06,43.97,44.06,16900.0,32.0197,32.0561,31.9906,32.0561,16900.0
2009-11-20 15:30:00,44.06,44.12,44.05,44.07,18500.0,32.0561,32.0997,32.0488,32.0634,18500.0
2009-11-20 15:35:00,44.08,44.16,44.06,44.09,18200.0,32.0706,32.1288,32.0561,32.0779,18200.0
2009-11-20 15:40:00,44.08,44.1,44.06,44.1,27000.0,32.0706,32.0852,32.0561,32.0852,27000.0
2009-11-20 15:45:00,44.09,44.15,44.0,44.04,34700.0,32.0779,32.1216,32.0124,32.0415,34700.0
2009-11-20 15:50:00,44.06,44.1,44.04,44.08,43600.0,32.0561,32.0852,32.0415,32.0706,43600.0
2009-11-20 15:55:00,44.08,44.13,44.07,44.1,64600.0,32.0706,32.107,32.0634,32.0852,64600.0
2009-11-23 09:30:00,44.56,45.12,44.56,44.88,16900.0,32.4199,32.8273,32.4199,32.6527,16900.0
2009-11-23 09:35:00,44.83,45.07,44.79,45.0,16100.0,32.6163,32.7909,32.5872,32.74,16100.0
2009-11-23 09:40:00,45.0,45.01,44.84,44.9,20900.0,32.74,32.7473,32.6236,32.6672,20900.0
2009-11-23 09:45:00,44.92,44.99,44.87,44.88,12600.0,32.6818,32.7327,32.6454,32.6527,12600.0
2009-11-23 09:50:00,44.88,44.92,44.86,44.87,9600.0,32.6527,32.6818,32.6381,32.6454,9600.0
2009-11-23 09:55:00,44.85,44.87,44.73,44.76,23100.0,32.6308,32.6454,32.5435,32.5654,23100.0
2009-11-23 10:00:00,44.77,44.93,44.74,44.85,28900.0,32.5726,32.689,32.5508,32.6308,28900.0
2009-11-23 10:05:00,44.84,44.85,44.79,44.81,20300.0,32.6236,32.6308,32.5872,32.6017,20300.0
2009-11-23 10:10:00,44.81,44.88,44.77,44.84,9100.0,32.6017,32.6527,32.5726,32.6236,9100.0
2009-11-23 10:15:00,44.83,44.85,44.77,44.81,7900.0,32.6163,32.6308,32.5726,32.6017,7900.0
2009-11-23 10:20:00,44.82,44.83,44.75,44.82,8300.0,32.609,32.6163,32.5581,32.609,8300.0
2009-11-23 10:25:00,44.8,44.84,44.76,44.79,6400.0,32.5945,32.6236,32.5654,32.5872,6400.0
2009-11-23 10:30:00,44.8,44.83,44.78,44.8,3900.0,32.5945,32.6163,32.5799,32.5945,3900.0
2009-11-23 10:35:00,44.79,44.83,44.77,44.79,4800.0,32.5872,32.6163,32.5726,32.5872,4800.0
2009-11-23 10:40:00,44.78,44.84,44.75,44.82,8700.0,32.5799,32.6236,32.5581,32.609,8700.0
2009-11-23 10:45:00,44.81,44.82,44.78,44.81,5300.0,32.6017,32.609,32.5799,32.6017,5300.0
2009-11-23 10:50:00,44.81,44.82,44.67,44.7,8400.0,32.6017,32.609,32.4999,32.5217,8400.0
2009-11-23 10:55:00,44.68,44.7,44.66,44.67,5400.0,32.5072,32.5217,32.4926,32.4999,5400.0
2009-11-23 11:00:00,44.68,44.69,44.65,44.65,5200.0,32.5072,32.5144,32.4853,32.4853,5200.0
2009-11-23 11:05:00,44.64,44.65,44.61,44.62,6600.0,32.4781,32.4853,32.4562,32.4635,6600.0
2009-11-23 11:10:00,44.62,44.62,44.59,44.61,7300.0,32.4635,32.4635,32.4417,32.4562,7300.0
2009-11-23 11:15:00,44.6,44.63,44.57,44.61,10000.0,32.449,32.4708,32.4271,32.4562,10000.0
2009-11-23 11:20:00,44.61,44.62,44.57,44.57,9300.0,32.4562,32.4635,32.4271,32.4271,9300.0
2009-11-23 11:25:00,44.58,44.61,44.54,44.55,4600.0,32.4344,32.4562,32.4053,32.4126,4600.0
2009-11-23 11:30:00,44.55,44.59,44.55,44.58,1600.0,32.4126,32.4417,32.4126,32.4344,1600.0
2009-11-23 11:35:00,44.57,44.58,44.55,44.55,7300.0,32.4271,32.4344,32.4126,32.4126,7300.0
2009-11-23 11:40:00,44.55,44.56,44.46,44.48,9900.0,32.4126,32.4199,32.3471,32.3616,9900.0
2009-11-23 11:45:00,44.51,44.54,44.49,44.51,3500.0,32.3835,32.4053,32.3689,32.3835,3500.0
2009-11-23 11:50:00,44.51,44.52,44.47,44.47,3700.0,32.3835,32.3908,32.3544,32.3544,3700.0
2009-11-23 11:55:00,44.5,44.53,44.38,44.4,5000.0,32.3762,32.398,32.2889,32.3034,5000.0
2009-11-23 12:00:00,44.4,44.46,44.38,44.46,4800.0,32.3034,32.3471,32.2889,32.3471,4800.0
2009-11-23 12:05:00,44.46,44.47,44.45,44.46,1000.0,32.3471,32.3544,32.3398,32.3471,1000.0
2009-11-23 12:10:00,44.46,44.5,44.46,44.46,2300.0,32.3471,32.3762,32.3471,32.3471,2300.0
2009-11-23 12:15:00,44.46,44.48,44.44,44.48,5800.0,32.3471,32.3616,32.3325,32.3616,5800.0
2009-11-23 12:20:00,44.48,44.48,44.39,44.45,5600.0,32.3616,32.3616,32.2962,32.3398,5600.0
2009-11-23 12:25:00,44.44,44.46,44.41,44.41,3600.0,32.3325,32.3471,32.3107,32.3107,3600.0
2009-11-23 12:30:00,44.41,44.41,44.3,44.38,7800.0,32.3107,32.3107,32.2307,32.2889,7800.0
2009-11-23 12:35:00,44.39,44.44,44.39,44.43,2400.0,32.2962,32.3325,32.2962,32.3253,2400.0
2009-11-23 12:40:00,44.44,44.5,44.44,44.5,5500.0,32.3325,32.3762,32.3325,32.3762,5500.0
2009-11-23 12:45:00,44.51,44.59,44.51,44.55,9100.0,32.3835,32.4417,32.3835,32.4126,9100.0
2009-11-23 12:50:00,44.54,44.54,44.5,44.53,3500.0,32.4053,32.4053,32.3762,32.398,3500.0
2009-11-23 12:55:00,44.53,44.56,44.53,44.55,2800.0,32.398,32.4199,32.398,32.4126,2800.0
2009-11-23 13:00:00,44.53,44.57,44.51,44.53,3100.0,32.398,32.4271,32.3835,32.398,3100.0
2009-11-23 13:05:00,44.52,44.53,44.5,44.51,800.0,32.3908,32.398,32.3762,32.3835,800.0
2009-11-23 13:10:00,44.53,44.54,44.5,44.52,2000.0,32.398,32.4053,32.3762,32.3908,2000.0
2009-11-23 13:15:00,44.51,44.52,44.49,44.49,4300.0,32.3835,32.3908,32.3689,32.3689,4300.0
2009-11-23 13:20:00,44.51,44.53,44.5,44.51,3200.0,32.3835,32.398,32.3762,32.3835,3200.0
2009-11-23 13:25:00,44.53,44.53,44.5,44.5,1000.0,32.398,32.398,32.3762,32.3762,1000.0
2009-11-23 13:30:00,44.52,44.52,44.45,44.45,2400.0,32.3908,32.3908,32.3398,32.3398,2400.0
2009-11-23 13:35:00,44.48,44.52,44.48,44.52,2500.0,32.3616,32.3908,32.3616,32.3908,2500.0
2009-11-23 13:40:00,44.51,44.51,44.46,44.46,2400.0,32.3835,32.3835,32.3471,32.3471,2400.0
2009-11-23 13:45:00,44.48,44.51,44.46,44.46,9000.0,32.3616,32.3835,32.3471,32.3471,9000.0
2009-11-23 13:50:00,44.42,44.42,44.37,44.4,2900.0,32.318,32.318,32.2816,32.3034,2900.0
2009-11-23 13:55:00,44.4,44.43,44.38,44.43,2900.0,32.3034,32.3253,32.2889,32.3253,2900.0
2009-11-23 14:00:00,44.42,44.42,44.38,44.39,2800.0,32.318,32.318,32.2889,32.2962,2800.0
2009-11-23 14:05:00,44.41,44.43,44.38,44.39,4100.0,32.3107,32.3253,32.2889,32.2962,4100.0
2009-11-23 14:10:00,44.39,44.4,44.3,44.3,6300.0,32.2962,32.3034,32.2307,32.2307,6300.0
2009-11-23 14:15:00,44.29,44.31,44.28,44.28,5700.0,32.2234,32.238,32.2161,32.2161,5700.0
2009-11-23 14:20:00,44.27,44.28,44.24,44.25,11200.0,32.2089,32.2161,32.187,32.1943,11200.0
2009-11-23 14:25:00,44.26,44.29,44.24,44.29,6900.0,32.2016,32.2234,32.187,32.2234,6900.0
2009-11-23 14:30:00,44.28,44.29,44.27,44.27,7200.0,32.2161,32.2234,32.2089,32.2089,7200.0
2009-11-23 14:35:00,44.27,44.29,44.25,44.28,15000.0,32.2089,32.2234,32.1943,32.2161,15000.0
2009-11-23 14:40:00,44.27,44.28,44.25,44.26,3700.0,32.2089,32.2161,32.1943,32.2016,3700.0
2009-11-23 14:45:00,44.25,44.27,44.21,44.24,14200.0,32.1943,32.2089,32.1652,32.187,14200.0
2009-11-23 14:50:00,44.23,44.24,44.21,44.21,6600.0,32.1798,32.187,32.1652,32.1652,6600.0
2009-11-23 14:55:00,44.22,44.22,44.16,44.16,11400.0,32.1725,32.1725,32.1288,32.1288,11400.0
2009-11-23 15:00:00,44.17,44.23,44.17,44.21,11900.0,32.1361,32.1798,32.1361,32.1652,11900.0
2009-11-23 15:05:00,44.21,44.24,44.17,44.22,14600.0,32.1652,32.187,32.1361,32.1725,14600.0
2009-11-23 15:10:00,44.22,44.26,44.2,44.25,13000.0,32.1725,32.2016,32.1579,32.1943,13000.0
2009-11-23 15:15:00,44.24,44.26,44.21,44.24,7700.0,32.187,32.2016,32.1652,32.187,7700.0
2009-11-23 15:20:00,44.23,44.27,44.22,44.23,12800.0,32.1798,32.2089,32.1725,32.1798,12800.0
2009-11-23 15:25:00,44.23,44.27,44.21,44.21,5200.0,32.1798,32.2089,32.1652,32.1652,5200.0
2009-11-23 15:30:00,44.21,44.22,44.1,44.12,14200.0,32.1652,32.1725,32.0852,32.0997,14200.0
2009-11-23 15:35:00,44.11,44.17,44.06,44.14,18200.0,32.0925,32.1361,32.0561,32.1143,18200.0
2009-11-23 15:40:00,44.15,44.22,44.15,44.21,16000.0,32.1216,32.1725,32.1216,32.1652,16000.0
2009-11-23 15:45:00,44.21,44.27,44.16,44.27,20300.0,32.1652,32.2089,32.1288,32.2089,20300.0
2009-11-23 15:50:00,44.27,44.31,44.21,44.31,39000.0,32.2089,32.238,32.1652,32.238,39000.0
2009-11-23 15:55:00,44.3,44.31,44.22,44.29,43000.0,32.2307,32.238,32.1725,32.2234,43000.0
2009-11-24 09:30:00,44.29,44.29,43.41,43.67,63000.0,32.2234,32.2234,31.5832,31.7723,63000.0
2009-11-24 09:35:00,43.71,43.96,43.71,43.85,10500.0,31.8014,31.9833,31.8014,31.9033,10500.0
2009-11-24 09:40:00,43.85,43.99,43.73,43.74,12900.0,31.9033,32.0051,31.816,31.8233,12900.0
2009-11-24 09:45:00,43.74,43.94,43.7,43.9,10400.0,31.8233,31.9688,31.7942,31.9397,10400.0
2009-11-24 09:50:00,43.83,43.85,43.66,43.71,15800.0,31.8887,31.9033,31.7651,31.8014,15800.0
2009-11-24 09:55:00,43.7,43.7,43.54,43.57,11200.0,31.7942,31.7942,31.6777,31.6996,11200.0
2009-11-24 10:00:00,43.58,43.88,43.53,43.61,23900.0,31.7069,31.9251,31.6705,31.7287,23900.0
2009-11-24 10:05:00,43.61,43.65,43.47,43.53,14500.0,31.7287,31.7578,31.6268,31.6705,14500.0
2009-11-24 10:10:00,43.57,43.57,43.49,43.51,5800.0,31.6996,31.6996,31.6414,31.6559,5800.0
2009-11-24 10:15:00,43.51,43.62,43.51,43.56,11700.0,31.6559,31.736,31.6559,31.6923,11700.0
2009-11-24 10:20:00,43.57,43.64,43.55,43.61,17600.0,31.6996,31.7505,31.685,31.7287,17600.0
2009-11-24 10:25:00,43.61,43.66,43.57,43.59,23400.0,31.7287,31.7651,31.6996,31.7141,23400.0
2009-11-24 10:30:00,43.62,43.75,43.6,43.7,13900.0,31.736,31.8305,31.7214,31.7942,13900.0
2009-11-24 10:35:00,43.72,43.83,43.72,43.78,12200.0,31.8087,31.8887,31.8087,31.8524,12200.0
2009-11-24 10:40:00,43.78,43.94,43.78,43.92,22300.0,31.8524,31.9688,31.8524,31.9542,22300.0
2009-11-24 10:45:00,43.93,44.04,43.93,44.02,17800.0,31.9615,32.0415,31.9615,32.027,17800.0
2009-11-24 10:50:00,44.02,44.07,43.97,44.06,9900.0,32.027,32.0634,31.9906,32.0561,9900.0
2009-11-24 10:55:00,44.02,44.02,43.94,44.0,13900.0,32.027,32.027,31.9688,32.0124,13900.0
2009-11-24 11:00:00,43.99,44.0,43.94,43.96,9300.0,32.0051,32.0124,31.9688,31.9833,9300.0
2009-11-24 11:05:00,43.96,44.05,43.96,44.03,14500.0,31.9833,32.0488,31.9833,32.0343,14500.0
2009-11-24 11:10:00,44.04,44.05,43.97,44.02,8500.0,32.0415,32.0488,31.9906,32.027,8500.0
2009-11-24 11:15:00,44.02,44.02,43.92,43.93,7900.0,32.027,32.027,31.9542,31.9615,7900.0
2009-11-24 11:20:00,43.92,44.0,43.92,43.98,8400.0,31.9542,32.0124,31.9542,31.9979,8400.0
2009-11-24 11:25:00,43.94,43.97,43.9,43.93,9100.0,31.9688,31.9906,31.9397,31.9615,9100.0
2009-11-24 11:30:00,43.94,43.99,43.89,43.98,17300.0,31.9688,32.0051,31.9324,31.9979,17300.0
2009-11-24 11:35:00,43.98,44.03,43.95,44.01,17100.0,31.9979,32.0343,31.976,32.0197,17100.0
2009-11-24 11:40:00,44.02,44.03,43.99,43.99,6200.0,32.027,32.0343,32.0051,32.0051,6200.0
2009-11-24 11:45:00,43.98,44.04,43.98,44.04,5500.0,31.9979,32.0415,31.9979,32.0415,5500.0
2009-11-24 11:50:00,44.02,44.1,44.01,44.06,4400.0,32.027,32.0852,32.0197,32.0561,4400.0
2009-11-24 11:55:00,44.07,44.15,44.07,44.13,14300.0,32.0634,32.1216,32.0634,32.107,14300.0
2009-11-24 12:00:00,44.13,44.15,44.08,44.1,8800.0,32.107,32.1216,32.0706,32.0852,8800.0
2009-11-24 12:05:00,44.1,44.12,44.07,44.11,4100.0,32.0852,32.0997,32.0634,32.0925,4100.0
2009-11-24 12:10:00,44.11,44.12,44.04,44.06,2800.0,32.0925,32.0997,32.0415,32.0561,2800.0
2009-11-24 12:15:00,44.04,44.11,44.04,44.08,5800.0,32.0415,32.0925,32.0415,32.0706,5800.0
2009-11-24 12:20:00,44.1,44.11,44.06,44.07,4700.0,32.0852,32.0925,32.0561,32.0634,4700.0
2009-11-24 12:25:00,44.07,44.07,44.04,44.05,6300.0,32.0634,32.0634,32.0415,32.0488,6300.0
2009-11-24 12:30:00,44.05,44.07,44.03,44.03,12200.0,32.0488,32.0634,32.0343,32.0343,12200.0
2009-11-24 12:35:00,44.03,44.12,44.03,44.07,12200.0,32.0343,32.0997,32.0343,32.0634,12200.0
2009-11-24 12:40:00,44.07,44.09,44.02,44.05,13800.0,32.0634,32.0779,32.027,32.0488,13800.0
2009-11-24 12:45:00,44.05,44.07,44.03,44.06,6200.0,32.0488,32.0634,32.0343,32.0561,6200.0
2009-11-24 12:50:00,44.06,44.1,44.04,44.08,10900.0,32.0561,32.0852,32.0415,32.0706,10900.0
2009-11-24 12:55:00,44.08,44.11,44.08,44.1,7800.0,32.0706,32.0925,32.0706,32.0852,7800.0
2009-11-24 13:00:00,44.09,44.15,44.07,44.07,21000.0,32.0779,32.1216,32.0634,32.0634,21000.0
2009-11-24 13:05:00,44.06,44.17,44.06,44.12,11000.0,32.0561,32.1361,32.0561,32.0997,11000.0
2009-11-24 13:10:00,44.13,44.17,44.12,44.15,8500.0,32.107,32.1361,32.0997,32.1216,8500.0
2009-11-24 13:15:00,44.14,44.17,44.13,44.13,4300.0,32.1143,32.1361,32.107,32.107,4300.0
2009-11-24 13:20:00,44.13,44.14,44.11,44.14,3700.0,32.107,32.1143,32.0925,32.1143,3700.0
2009-11-24 13:25:00,44.14,44.16,44.13,44.16,5300.0,32.1143,32.1288,32.107,32.1288,5300.0
2009-11-24 13:30:00,44.15,44.19,44.15,44.16,6100.0,32.1216,32.1507,32.1216,32.1288,6100.0
2009-11-24 13:35:00,44.16,44.18,44.15,44.18,7000.0,32.1288,32.1434,32.1216,32.1434,7000.0
2009-11-24 13:40:00,44.18,44.21,44.15,44.19,11800.0,32.1434,32.1652,32.1216,32.1507,11800.0
2009-11-24 13:45:00,44.19,44.21,44.19,44.21,4200.0,32.1507,32.1652,32.1507,32.1652,4200.0
2009-11-24 13:50:00,44.2,44.22,44.17,44.22,13700.0,32.1579,32.1725,32.1361,32.1725,13700.0
2009-11-24 13:55:00,44.22,44.27,44.21,44.25,14900.0,32.1725,32.2089,32.1652,32.1943,14900.0
2009-11-24 14:00:00,44.26,44.31,44.23,44.24,23400.0,32.2016,32.238,32.1798,32.187,23400.0
2009-11-24 14:05:00,44.25,44.36,44.25,44.33,5600.0,32.1943,32.2743,32.1943,32.2525,5600.0
2009-11-24 14:10:00,44.33,44.42,44.32,44.39,26600.0,32.2525,32.318,32.2452,32.2962,26600.0
2009-11-24 14:15:00,44.38,44.38,44.35,44.35,3500.0,32.2889,32.2889,32.2671,32.2671,3500.0
2009-11-24 14:20:00,44.36,44.45,44.34,44.41,26200.0,32.2743,32.3398,32.2598,32.3107,26200.0
2009-11-24 14:25:00,44.4,44.47,44.4,44.46,15600.0,32.3034,32.3544,32.3034,32.3471,15600.0
2009-11-24 14:30:00,44.47,44.48,44.43,44.43,12200.0,32.3544,32.3616,32.3253,32.3253,12200.0
2009-11-24 14:35:00,44.45,44.51,44.44,44.49,20900.0,32.3398,32.3835,32.3325,32.3689,20900.0
2009-11-24 14:40:00,44.49,44.61,44.49,44.6,25500.0,32.3689,32.4562,32.3689,32.449,25500.0
2009-11-24 14:45:00,44.6,44.79,44.6,44.72,29700.0,32.449,32.5872,32.449,32.5363,29700.0
2009-11-24 14:50:00,44.72,44.73,44.65,44.65,26300.0,32.5363,32.5435,32.4853,32.4853,26300.0
2009-11-24 14:55:00,44.64,44.64,44.58,44.6,13800.0,32.4781,32.4781,32.4344,32.449,13800.0
2009-11-24 15:00:00,44.6,44.62,44.59,44.62,11700.0,32.449,32.4635,32.4417,32.4635,11700.0
2009-11-24 15:05:00,44.63,44.64,44.6,44.62,16900.0,32.4708,32.4781,32.449,32.4635,16900.0
2009-11-24 15:10:00,44.61,44.61,44.53,44.54,26200.0,32.4562,32.4562,32.398,32.4053,26200.0
2009-11-24 15:15:00,44.54,44.54,44.48,44.5,17600.0,32.4053,32.4053,32.3616,32.3762,17600.0
2009-11-24 15:20:00,44.49,44.55,44.49,44.52,20900.0,32.3689,32.4126,32.3689,32.3908,20900.0
2009-11-24 15:25:00,44.52,44.55,44.48,44.53,21300.0,32.3908,32.4126,32.3616,32.398,21300.0
2009-11-24 15:30:00,44.53,44.53,44.48,44.53,32600.0,32.398,32.398,32.3616,32.398,32600.0
2009-11-24 15:35:00,44.53,44.55,44.47,44.52,40500.0,32.398,32.4126,32.3544,32.3908,40500.0
2009-11-24 15:40:00,44.52,44.53,44.4,44.48,49700.0,32.3908,32.398,32.3034,32.3616,49700.0
2009-11-24 15:45:00,44.48,44.54,44.46,44.52,37900.0,32.3616,32.4053,32.3471,32.3908,37900.0
2009-11-24 15:50:00,44.52,44.57,44.51,44.57,51200.0,32.3908,32.4271,32.3835,32.4271,51200.0
2009-11-24 15:55:00,44.57,44.62,44.56,44.62,93700.0,32.4271,32.4635,32.4199,32.4635,93700.0
2009-11-25 09:30:00,44.66,44.66,44.5,44.55,7700.0,32.4926,32.4926,32.3762,32.4126,7700.0
2009-11-25 09:35:00,44.55,44.75,44.55,44.64,12100.0,32.4126,32.5581,32.4126,32.4781,12100.0
2009-11-25 09:40:00,44.62,44.7,44.47,44.6,8200.0,32.4635,32.5217,32.3544,32.449,8200.0
2009-11-25 09:45:00,44.6,44.62,44.47,44.53,4400.0,32.449,32.4635,32.3544,32.398,4400.0
2009-11-25 09:50:00,44.5,44.5,44.4,44.43,14500.0,32.3762,32.3762,32.3034,32.3253,14500.0
2009-11-25 09:55:00,44.43,44.43,44.28,44.33,37600.0,32.3253,32.3253,32.2161,32.2525,37600.0
2009-11-25 10:00:00,44.35,44.42,44.28,44.36,33800.0,32.2671,32.318,32.2161,32.2743,33800.0
2009-11-25 10:05:00,44.37,44.43,44.3,44.32,31200.0,32.2816,32.3253,32.2307,32.2452,31200.0
2009-11-25 10:10:00,44.32,44.35,44.26,44.34,12900.0,32.2452,32.2671,32.2016,32.2598,12900.0
2009-11-25 10:15:00,44.34,44.34,44.24,44.24,31600.0,32.2598,32.2598,32.187,32.187,31600.0
2009-11-25 10:20:00,44.24,44.25,44.14,44.17,34300.0,32.187,32.1943,32.1143,32.1361,34300.0
2009-11-25 10:25:00,44.15,44.15,44.05,44.12,14300.0,32.1216,32.1216,32.0488,32.0997,14300.0
2009-11-25 10:30:00,44.14,44.18,44.05,44.13,30500.0,32.1143,32.1434,32.0488,32.107,30500.0
2009-11-25 10:35:00,44.13,44.24,44.08,44.19,24700.0,32.107,32.187,32.0706,32.1507,24700.0
2009-11-25 10:40:00,44.21,44.32,44.21,44.27,9400.0,32.1652,32.2452,32.1652,32.2089,9400.0
2009-11-25 10:45:00,44.27,44.31,44.27,44.27,9000.0,32.2089,32.238,32.2089,32.2089,9000.0
2009-11-25 10:50:00,44.29,44.33,44.26,44.3,16000.0,32.2234,32.2525,32.2016,32.2307,16000.0
2009-11-25 10:55:00,44.3,44.31,44.22,44.26,6800.0,32.2307,32.238,32.1725,32.2016,6800.0
2009-11-25 11:00:00,44.27,44.32,44.27,44.29,4000.0,32.2089,32.2452,32.2089,32.2234,4000.0
2009-11-25 11:05:00,44.3,44.32,44.26,44.29,16000.0,32.2307,32.2452,32.2016,32.2234,16000.0
2009-11-25 11:10:00,44.3,44.31,44.27,44.3,4300.0,32.2307,32.238,32.2089,32.2307,4300.0
2009-11-25 11:15:00,44.3,44.32,44.27,44.3,17600.0,32.2307,32.2452,32.2089,32.2307,17600.0
2009-11-25 11:20:00,44.29,44.31,44.24,44.31,12100.0,32.2234,32.238,32.187,32.238,12100.0
2009-11-25 11:25:00,44.3,44.3,44.24,44.26,9600.0,32.2307,32.2307,32.187,32.2016,9600.0
2009-11-25 11:30:00,44.26,44.3,44.25,44.3,6300.0,32.2016,32.2307,32.1943,32.2307,6300.0
2009-11-25 11:35:00,44.29,44.31,44.27,44.3,15800.0,32.2234,32.238,32.2089,32.2307,15800.0
2009-11-25 11:40:00,44.31,44.31,44.27,44.3,14500.0,32.238,32.238,32.2089,32.2307,14500.0
2009-11-25 11:45:00,44.3,44.3,44.27,44.3,3300.0,32.2307,32.2307,32.2089,32.2307,3300.0
2009-11-25 11:50:00,44.29,44.3,44.27,44.29,6300.0,32.2234,32.2307,32.2089,32.2234,6300.0
2009-11-25 11:55:00,44.28,44.3,44.27,44.28,4400.0,32.2161,32.2307,32.2089,32.2161,4400.0
2009-11-25 12:00:00,44.3,44.3,44.26,44.26,7600.0,32.2307,32.2307,32.2016,32.2016,7600.0
2009-11-25 12:05:00,44.27,44.27,44.18,44.2,6200.0,32.2089,32.2089,32.1434,32.1579,6200.0
2009-11-25 12:10:00,44.19,44.2,44.14,44.16,3500.0,32.1507,32.1579,32.1143,32.1288,3500.0
2009-11-25 12:15:00,44.16,44.21,44.16,44.2,4500.0,32.1288,32.1652,32.1288,32.1579,4500.0
2009-11-25 12:20:00,44.19,44.2,44.18,44.18,6000.0,32.1507,32.1579,32.1434,32.1434,6000.0
2009-11-25 12:25:00,44.18,44.21,44.18,44.21,6600.0,32.1434,32.1652,32.1434,32.1652,6600.0
2009-11-25 12:30:00,44.2,44.2,44.15,44.17,6900.0,32.1579,32.1579,32.1216,32.1361,6900.0
2009-11-25 12:35:00,44.16,44.21,44.15,44.15,7400.0,32.1288,32.1652,32.1216,32.1216,7400.0
2009-11-25 12:40:00,44.15,44.2,44.14,44.2,4300.0,32.1216,32.1579,32.1143,32.1579,4300.0
2009-11-25 12:45:00,44.2,44.2,44.17,44.19,6300.0,32.1579,32.1579,32.1361,32.1507,6300.0
2009-11-25 12:50:00,44.2,44.21,44.17,44.17,6100.0,32.1579,32.1652,32.1361,32.1361,6100.0
2009-11-25 12:55:00,44.18,44.22,44.18,44.22,6200.0,32.1434,32.1725,32.1434,32.1725,6200.0
2009-11-25 13:00:00,44.21,44.22,44.17,44.18,14200.0,32.1652,32.1725,32.1361,32.1434,14200.0
2009-11-25 13:05:00,44.19,44.2,44.17,44.2,4700.0,32.1507,32.1579,32.1361,32.1579,4700.0
2009-11-25 13:10:00,44.2,44.21,44.15,44.2,10400.0,32.1579,32.1652,32.1216,32.1579,10400.0
2009-11-25 13:15:00,44.2,44.2,44.13,44.15,9900.0,32.1579,32.1579,32.107,32.1216,9900.0
2009-11-25 13:20:00,44.14,44.18,44.14,44.17,6300.0,32.1143,32.1434,32.1143,32.1361,6300.0
2009-11-25 13:25:00,44.17,44.18,44.14,44.18,9200.0,32.1361,32.1434,32.1143,32.1434,9200.0
2009-11-25 13:30:00,44.18,44.19,44.16,44.18,5400.0,32.1434,32.1507,32.1288,32.1434,5400.0
2009-11-25 13:35:00,44.19,44.19,44.17,44.17,9000.0,32.1507,32.1507,32.1361,32.1361,9000.0
2009-11-25 13:40:00,44.17,44.2,44.15,44.19,15200.0,32.1361,32.1579,32.1216,32.1507,15200.0
2009-11-25 13:45:00,44.2,44.22,44.19,44.2,16300.0,32.1579,32.1725,32.1507,32.1579,16300.0
2009-11-25 13:50:00,44.2,44.2,44.19,44.19,5200.0,32.1579,32.1579,32.1507,32.1507,5200.0
2009-11-25 13:55:00,44.2,44.21,44.19,44.2,12900.0,32.1579,32.1652,32.1507,32.1579,12900.0
2009-11-25 14:00:00,44.2,44.21,44.17,44.18,6100.0,32.1579,32.1652,32.1361,32.1434,6100.0
2009-11-25 14:05:00,44.18,44.2,44.17,44.18,5900.0,32.1434,32.1579,32.1361,32.1434,5900.0
2009-11-25 14:10:00,44.18,44.21,44.13,44.16,13800.0,32.1434,32.1652,32.107,32.1288,13800.0
2009-11-25 14:15:00,44.17,44.18,44.14,44.18,9700.0,32.1361,32.1434,32.1143,32.1434,9700.0
2009-11-25 14:20:00,44.19,44.22,44.17,44.2,8700.0,32.1507,32.1725,32.1361,32.1579,8700.0
2009-11-25 14:25:00,44.2,44.22,44.18,44.2,5800.0,32.1579,32.1725,32.1434,32.1579,5800.0
2009-11-25 14:30:00,44.19,44.22,44.17,44.22,4300.0,32.1507,32.1725,32.1361,32.1725,4300.0
2009-11-25 14:35:00,44.21,44.22,44.18,44.2,6400.0,32.1652,32.1725,32.1434,32.1579,6400.0
2009-11-25 14:40:00,44.2,44.24,44.2,44.24,5100.0,32.1579,32.187,32.1579,32.187,5100.0
2009-11-25 14:45:00,44.24,44.3,44.23,44.23,7900.0,32.187,32.2307,32.1798,32.1798,7900.0
2009-11-25 14:50:00,44.24,44.27,44.22,44.24,10900.0,32.187,32.2089,32.1725,32.187,10900.0
2009-11-25 14:55:00,44.23,44.28,44.21,44.24,22700.0,32.1798,32.2161,32.1652,32.187,22700.0
2009-11-25 15:00:00,44.24,44.28,44.19,44.28,15300.0,32.187,32.2161,32.1507,32.2161,15300.0
2009-11-25 15:05:00,44.27,44.27,44.22,44.23,11700.0,32.2089,32.2089,32.1725,32.1798,11700.0
2009-11-25 15:10:00,44.24,44.28,44.2,44.21,17000.0,32.187,32.2161,32.1579,32.1652,17000.0
2009-11-25 15:15:00,44.21,44.26,44.18,44.25,15100.0,32.1652,32.2016,32.1434,32.1943,15100.0
2009-11-25 15:20:00,44.25,44.27,44.21,44.25,12000.0,32.1943,32.2089,32.1652,32.1943,12000.0
2009-11-25 15:25:00,44.25,44.25,44.17,44.19,26100.0,32.1943,32.1943,32.1361,32.1507,26100.0
2009-11-25 15:30:00,44.19,44.2,44.16,44.18,15200.0,32.1507,32.1579,32.1288,32.1434,15200.0
2009-11-25 15:35:00,44.18,44.19,44.13,44.15,18100.0,32.1434,32.1507,32.107,32.1216,18100.0
2009-11-25 15:40:00,44.15,44.2,44.15,44.19,48600.0,32.1216,32.1579,32.1216,32.1507,48600.0
2009-11-25 15:45:00,44.18,44.19,44.1,44.12,46800.0,32.1434,32.1507,32.0852,32.0997,46800.0
2009-11-25 15:50:00,44.13,44.19,44.13,44.17,56500.0,32.107,32.1507,32.107,32.1361,56500.0
2009-11-25 15:55:00,44.16,44.2,44.13,44.16,75700.0,32.1288,32.1579,32.107,32.1288,75700.0
2009-11-27 09:30:00,42.99,42.99,42.44,42.44,1300.0,31.2776,31.2776,30.8774,30.8774,1300.0
2009-11-27 09:35:00,42.5,42.79,42.5,42.65,14000.0,30.9211,31.1321,30.9211,31.0302,14000.0
2009-11-27 09:40:00,42.67,42.99,42.63,42.79,47700.0,31.0448,31.2776,31.0157,31.1321,47700.0
2009-11-27 09:45:00,42.78,42.88,42.7,42.77,31100.0,31.1248,31.1976,31.0666,31.1175,31100.0
2009-11-27 09:50:00,42.72,42.82,42.72,42.8,11300.0,31.0812,31.1539,31.0812,31.1394,11300.0
2009-11-27 09:55:00,42.8,43.0,42.8,42.97,9300.0,31.1394,31.2849,31.1394,31.263,9300.0
2009-11-27 10:00:00,42.97,43.08,42.9,42.97,21800.0,31.263,31.3431,31.2121,31.263,21800.0
2009-11-27 10:05:00,42.98,43.0,42.87,42.9,11100.0,31.2703,31.2849,31.1903,31.2121,11100.0
2009-11-27 10:10:00,42.91,42.96,42.84,42.93,20600.0,31.2194,31.2558,31.1685,31.2339,20600.0
2009-11-27 10:15:00,42.93,43.06,42.93,43.03,11000.0,31.2339,31.3285,31.2339,31.3067,11000.0
2009-11-27 10:20:00,43.03,43.09,42.98,43.04,14300.0,31.3067,31.3503,31.2703,31.314,14300.0
2009-11-27 10:25:00,43.05,43.06,42.99,43.03,8500.0,31.3212,31.3285,31.2776,31.3067,8500.0
2009-11-27 10:30:00,43.02,43.1,43.0,43.09,14900.0,31.2994,31.3576,31.2849,31.3503,14900.0
2009-11-27 10:35:00,43.09,43.2,43.07,43.13,11700.0,31.3503,31.4304,31.3358,31.3795,11700.0
2009-11-27 10:40:00,43.16,43.19,43.1,43.16,20000.0,31.4013,31.4231,31.3576,31.4013,20000.0
2009-11-27 10:45:00,43.15,43.32,43.12,43.26,14700.0,31.394,31.5177,31.3722,31.474,14700.0
2009-11-27 10:50:00,43.27,43.38,43.24,43.32,29100.0,31.4813,31.5613,31.4595,31.5177,29100.0
2009-11-27 10:55:00,43.35,43.4,43.29,43.38,12900.0,31.5395,31.5759,31.4959,31.5613,12900.0
2009-11-27 11:00:00,43.38,43.51,43.34,43.41,34600.0,31.5613,31.6559,31.5322,31.5832,34600.0
2009-11-27 11:05:00,43.44,43.55,43.44,43.51,10800.0,31.605,31.685,31.605,31.6559,10800.0
2009-11-27 11:10:00,43.51,43.55,43.38,43.46,15200.0,31.6559,31.685,31.5613,31.6195,15200.0
2009-11-27 11:15:00,43.42,43.49,43.38,43.41,10600.0,31.5904,31.6414,31.5613,31.5832,10600.0
2009-11-27 11:20:00,43.41,43.46,43.32,43.33,14900.0,31.5832,31.6195,31.5177,31.525,14900.0
2009-11-27 11:25:00,43.31,43.48,43.31,43.41,22300.0,31.5104,31.6341,31.5104,31.5832,22300.0
2009-11-27 11:30:00,43.4,43.41,43.3,43.36,18700.0,31.5759,31.5832,31.5031,31.5468,18700.0
2009-11-27 11:35:00,43.36,43.44,43.33,43.44,9700.0,31.5468,31.605,31.525,31.605,9700.0
2009-11-27 11:40:00,43.44,43.48,43.4,43.41,15700.0,31.605,31.6341,31.5759,31.5832,15700.0
2009-11-27 11:45:00,43.44,43.46,43.4,43.45,9800.0,31.605,31.6195,31.5759,31.6123,9800.0
2009-11-27 11:50:00,43.46,43.48,43.42,43.46,11700.0,31.6195,31.6341,31.5904,31.6195,11700.0
2009-11-27 11:55:00,43.47,43.48,43.43,43.45,6100.0,31.6268,31.6341,31.5977,31.6123,6100.0
2009-11-27 12:00:00,43.46,43.46,43.4,43.42,17700.0,31.6195,31.6195,31.5759,31.5904,17700.0
2009-11-27 12:05:00,43.42,43.45,43.39,43.43,14300.0,31.5904,31.6123,31.5686,31.5977,14300.0
2009-11-27 12:10:00,43.41,43.45,43.4,43.43,10100.0,31.5832,31.6123,31.5759,31.5977,10100.0
2009-11-27 12:15:00,43.43,43.45,43.42,43.45,8900.0,31.5977,31.6123,31.5904,31.6123,8900.0
2009-11-27 12:20:00,43.43,43.43,43.34,43.35,17000.0,31.5977,31.5977,31.5322,31.5395,17000.0
2009-11-27 12:25:00,43.35,43.41,43.33,43.41,20800.0,31.5395,31.5832,31.525,31.5832,20800.0
2009-11-27 12:30:00,43.4,43.45,43.36,43.38,18600.0,31.5759,31.6123,31.5468,31.5613,18600.0
2009-11-27 12:35:00,43.38,43.43,43.37,43.4,9300.0,31.5613,31.5977,31.5541,31.5759,9300.0
2009-11-27 12:40:00,43.4,43.48,43.39,43.48,24900.0,31.5759,31.6341,31.5686,31.6341,24900.0
2009-11-27 12:45:00,43.47,43.62,43.46,43.53,27500.0,31.6268,31.736,31.6195,31.6705,27500.0
2009-11-27 12:50:00,43.54,43.56,43.48,43.55,24000.0,31.6777,31.6923,31.6341,31.685,24000.0
2009-11-27 12:55:00,43.54,43.54,43.4,43.5,101000.0,31.6777,31.6777,31.5759,31.6486,101000.0
2009-11-30 09:30:00,43.19,43.4,43.18,43.27,14000.0,31.4231,31.5759,31.4158,31.4813,14000.0
2009-11-30 09:35:00,43.26,43.35,43.18,43.25,13300.0,31.474,31.5395,31.4158,31.4668,13300.0
2009-11-30 09:40:00,43.23,43.38,43.12,43.27,25600.0,31.4522,31.5613,31.3722,31.4813,25600.0
2009-11-30 09:45:00,43.26,43.39,43.17,43.39,28800.0,31.474,31.5686,31.4086,31.5686,28800.0
2009-11-30 09:50:00,43.39,43.4,43.23,43.37,12500.0,31.5686,31.5759,31.4522,31.5541,12500.0
2009-11-30 09:55:00,43.42,43.43,43.33,43.37,20300.0,31.5904,31.5977,31.525,31.5541,20300.0
2009-11-30 10:00:00,43.38,43.49,43.38,43.41,10500.0,31.5613,31.6414,31.5613,31.5832,10500.0
2009-11-30 10:05:00,43.45,43.52,43.4,43.5,15900.0,31.6123,31.6632,31.5759,31.6486,15900.0
2009-11-30 10:10:00,43.49,43.5,43.42,43.46,12700.0,31.6414,31.6486,31.5904,31.6195,12700.0
2009-11-30 10:15:00,43.43,43.52,43.41,43.44,26200.0,31.5977,31.6632,31.5832,31.605,26200.0
2009-11-30 10:20:00,43.44,43.47,43.38,43.41,10800.0,31.605,31.6268,31.5613,31.5832,10800.0
2009-11-30 10:25:00,43.4,43.42,43.35,43.39,31800.0,31.5759,31.5904,31.5395,31.5686,31800.0
2009-11-30 10:30:00,43.4,43.44,43.34,43.35,32700.0,31.5759,31.605,31.5322,31.5395,32700.0
2009-11-30 10:35:00,43.38,43.4,43.36,43.37,7100.0,31.5613,31.5759,31.5468,31.5541,7100.0
2009-11-30 10:40:00,43.38,43.42,43.33,43.35,9900.0,31.5613,31.5904,31.525,31.5395,9900.0
2009-11-30 10:45:00,43.35,43.35,43.23,43.26,19400.0,31.5395,31.5395,31.4522,31.474,19400.0
2009-11-30 10:50:00,43.27,43.29,43.2,43.2,12900.0,31.4813,31.4959,31.4304,31.4304,12900.0
2009-11-30 10:55:00,43.2,43.22,43.16,43.2,7200.0,31.4304,31.4449,31.4013,31.4304,7200.0
2009-11-30 11:00:00,43.19,43.2,43.0,43.09,15600.0,31.4231,31.4304,31.2849,31.3503,15600.0
2009-11-30 11:05:00,43.11,43.12,43.03,43.12,10600.0,31.3649,31.3722,31.3067,31.3722,10600.0
2009-11-30 11:10:00,43.12,43.13,43.0,43.09,14000.0,31.3722,31.3795,31.2849,31.3503,14000.0
2009-11-30 11:15:00,43.1,43.12,42.96,43.05,15000.0,31.3576,31.3722,31.2558,31.3212,15000.0
2009-11-30 11:20:00,43.03,43.05,43.01,43.03,8800.0,31.3067,31.3212,31.2921,31.3067,8800.0
2009-11-30 11:25:00,43.03,43.04,42.96,42.97,10600.0,31.3067,31.314,31.2558,31.263,10600.0
2009-11-30 11:30:00,42.97,42.98,42.83,42.89,7500.0,31.263,31.2703,31.1612,31.2048,7500.0
2009-11-30 11:35:00,42.89,42.91,42.82,42.9,16400.0,31.2048,31.2194,31.1539,31.2121,16400.0
2009-11-30 11:40:00,42.89,42.94,42.88,42.94,9800.0,31.2048,31.2412,31.1976,31.2412,9800.0
2009-11-30 11:45:00,42.93,42.96,42.86,42.91,11500.0,31.2339,31.2558,31.183,31.2194,11500.0
2009-11-30 11:50:00,42.92,42.93,42.82,42.88,9100.0,31.2267,31.2339,31.1539,31.1976,9100.0
2009-11-30 11:55:00,42.88,42.92,42.85,42.91,9600.0,31.1976,31.2267,31.1757,31.2194,9600.0
2009-11-30 12:00:00,42.9,43.02,42.89,43.02,4900.0,31.2121,31.2994,31.2048,31.2994,4900.0
2009-11-30 12:05:00,43.01,43.01,42.91,42.97,8500.0,31.2921,31.2921,31.2194,31.263,8500.0
2009-11-30 12:10:00,42.95,42.97,42.92,42.96,9600.0,31.2485,31.263,31.2267,31.2558,9600.0
2009-11-30 12:15:00,42.97,43.0,42.96,42.98,15300.0,31.263,31.2849,31.2558,31.2703,15300.0
2009-11-30 12:20:00,42.98,43.0,42.95,43.0,6700.0,31.2703,31.2849,31.2485,31.2849,6700.0
2009-11-30 12:25:00,43.0,43.0,42.93,42.97,11400.0,31.2849,31.2849,31.2339,31.263,11400.0
2009-11-30 12:30:00,42.97,42.98,42.84,42.93,9700.0,31.263,31.2703,31.1685,31.2339,9700.0
2009-11-30 12:35:00,42.92,43.0,42.88,42.96,20700.0,31.2267,31.2849,31.1976,31.2558,20700.0
2009-11-30 12:40:00,42.98,43.02,42.96,42.99,12000.0,31.2703,31.2994,31.2558,31.2776,12000.0
2009-11-30 12:45:00,43.02,43.03,42.93,42.98,5000.0,31.2994,31.3067,31.2339,31.2703,5000.0
2009-11-30 12:50:00,42.98,42.98,42.92,42.93,4500.0,31.2703,31.2703,31.2267,31.2339,4500.0
2009-11-30 12:55:00,42.93,42.95,42.88,42.89,9900.0,31.2339,31.2485,31.1976,31.2048,9900.0
2009-11-30 13:00:00,42.89,42.92,42.86,42.89,5500.0,31.2048,31.2267,31.183,31.2048,5500.0
2009-11-30 13:05:00,42.89,42.93,42.86,42.87,6200.0,31.2048,31.2339,31.183,31.1903,6200.0
2009-11-30 13:10:00,42.86,42.88,42.85,42.86,8900.0,31.183,31.1976,31.1757,31.183,8900.0
2009-11-30 13:15:00,42.86,42.93,42.78,42.93,14700.0,31.183,31.2339,31.1248,31.2339,14700.0
2009-11-30 13:20:00,42.94,42.97,42.91,42.95,7300.0,31.2412,31.263,31.2194,31.2485,7300.0
2009-11-30 13:25:00,42.93,43.01,42.93,43.01,2600.0,31.2339,31.2921,31.2339,31.2921,2600.0
2009-11-30 13:30:00,43.02,43.03,42.94,42.97,14300.0,31.2994,31.3067,31.2412,31.263,14300.0
2009-11-30 13:35:00,42.97,42.99,42.91,42.94,16300.0,31.263,31.2776,31.2194,31.2412,16300.0
2009-11-30 13:40:00,42.93,42.96,42.89,42.89,7900.0,31.2339,31.2558,31.2048,31.2048,7900.0
2009-11-30 13:45:00,42.91,42.98,42.89,42.97,5400.0,31.2194,31.2703,31.2048,31.263,5400.0
2009-11-30 13:50:00,42.97,43.09,42.97,43.02,11500.0,31.263,31.3503,31.263,31.2994,11500.0
2009-11-30 13:55:00,42.99,43.06,42.99,43.03,11600.0,31.2776,31.3285,31.2776,31.3067,11600.0
2009-11-30 14:00:00,43.04,43.04,42.98,43.0,13900.0,31.314,31.314,31.2703,31.2849,13900.0
2009-11-30 14:05:00,42.99,43.0,42.94,42.98,12600.0,31.2776,31.2849,31.2412,31.2703,12600.0
2009-11-30 14:10:00,42.97,43.0,42.97,42.99,3700.0,31.263,31.2849,31.263,31.2776,3700.0
2009-11-30 14:15:00,43.0,43.04,42.97,43.0,8400.0,31.2849,31.314,31.263,31.2849,8400.0
2009-11-30 14:20:00,43.0,43.01,42.96,43.01,8200.0,31.2849,31.2921,31.2558,31.2921,8200.0
2009-11-30 14:25:00,43.0,43.04,42.93,43.03,11600.0,31.2849,31.314,31.2339,31.3067,11600.0
2009-11-30 14:30:00,43.02,43.04,42.99,43.04,10300.0,31.2994,31.314,31.2776,31.314,10300.0
2009-11-30 14:35:00,43.04,43.05,42.99,43.02,6800.0,31.314,31.3212,31.2776,31.2994,6800.0
2009-11-30 14:40:00,43.01,43.04,42.98,43.02,9700.0,31.2921,31.314,31.2703,31.2994,9700.0
2009-11-30 14:45:00,43.02,43.04,42.97,43.03,10500.0,31.2994,31.314,31.263,31.3067,10500.0
2009-11-30 14:50:00,43.03,43.03,42.93,42.96,12100.0,31.3067,31.3067,31.2339,31.2558,12100.0
2009-11-30 14:55:00,42.97,43.01,42.94,42.95,8200.0,31.263,31.2921,31.2412,31.2485,8200.0
2009-11-30 15:00:00,42.96,43.05,42.96,43.04,13700.0,31.2558,31.3212,31.2558,31.314,13700.0
2009-11-30 15:05:00,43.04,43.12,42.99,43.11,12600.0,31.314,31.3722,31.2776,31.3649,12600.0
2009-11-30 15:10:00,43.11,43.15,43.07,43.12,17300.0,31.3649,31.394,31.3358,31.3722,17300.0
2009-11-30 15:15:00,43.12,43.28,43.11,43.25,24900.0,31.3722,31.4886,31.3649,31.4668,24900.0
2009-11-30 15:20:00,43.26,43.27,43.19,43.2,21700.0,31.474,31.4813,31.4231,31.4304,21700.0
2009-11-30 15:25:00,43.2,43.28,43.16,43.25,24000.0,31.4304,31.4886,31.4013,31.4668,24000.0
2009-11-30 15:30:00,43.24,43.28,43.21,43.27,34700.0,31.4595,31.4886,31.4377,31.4813,34700.0
2009-11-30 15:35:00,43.28,43.35,43.23,43.34,30300.0,31.4886,31.5395,31.4522,31.5322,30300.0
2009-11-30 15:40:00,43.35,43.41,43.3,43.41,47100.0,31.5395,31.5832,31.5031,31.5832,47100.0
2009-11-30 15:45:00,43.41,43.44,43.38,43.41,39000.0,31.5832,31.605,31.5613,31.5832,39000.0
2009-11-30 15:50:00,43.4,43.54,43.38,43.51,37200.0,31.5759,31.6777,31.5613,31.6559,37200.0
2009-11-30 15:55:00,43.5,43.54,43.44,43.46,81800.0,31.6486,31.6777,31.605,31.6195,81800.0
2009-12-01 09:30:00,43.79,44.06,43.74,44.03,18000.0,31.8596,32.0561,31.8233,32.0343,18000.0
2009-12-01 09:35:00,44.0,44.18,43.97,44.15,9200.0,32.0124,32.1434,31.9906,32.1216,9200.0
2009-12-01 09:40:00,44.17,44.3,44.13,44.24,11100.0,32.1361,32.2307,32.107,32.187,11100.0
2009-12-01 09:45:00,44.23,44.33,44.11,44.22,40200.0,32.1798,32.2525,32.0925,32.1725,40200.0
2009-12-01 09:50:00,44.28,44.34,44.22,44.28,5600.0,32.2161,32.2598,32.1725,32.2161,5600.0
2009-12-01 09:55:00,44.28,44.33,44.17,44.33,13400.0,32.2161,32.2525,32.1361,32.2525,13400.0
2009-12-01 10:00:00,44.3,44.3,44.03,44.16,36900.0,32.2307,32.2307,32.0343,32.1288,36900.0
2009-12-01 10:05:00,44.16,44.16,43.9,43.97,23000.0,32.1288,32.1288,31.9397,31.9906,23000.0
2009-12-01 10:10:00,43.96,44.06,43.87,44.02,7300.0,31.9833,32.0561,31.9178,32.027,7300.0
2009-12-01 10:15:00,44.02,44.05,43.96,43.97,8600.0,32.027,32.0488,31.9833,31.9906,8600.0
2009-12-01 10:20:00,43.99,44.01,43.88,43.91,40800.0,32.0051,32.0197,31.9251,31.9469,40800.0
2009-12-01 10:25:00,43.89,43.96,43.87,43.95,23000.0,31.9324,31.9833,31.9178,31.976,23000.0
2009-12-01 10:30:00,43.97,44.02,43.91,43.91,24100.0,31.9906,32.027,31.9469,31.9469,24100.0
2009-12-01 10:35:00,43.92,43.97,43.83,43.84,23200.0,31.9542,31.9906,31.8887,31.896,23200.0
2009-12-01 10:40:00,43.84,43.95,43.84,43.88,7500.0,31.896,31.976,31.896,31.9251,7500.0
2009-12-01 10:45:00,43.88,43.96,43.85,43.9,6400.0,31.9251,31.9833,31.9033,31.9397,6400.0
2009-12-01 10:50:00,43.9,43.92,43.84,43.92,6600.0,31.9397,31.9542,31.896,31.9542,6600.0
2009-12-01 10:55:00,43.92,43.93,43.85,43.9,18300.0,31.9542,31.9615,31.9033,31.9397,18300.0
2009-12-01 11:00:00,43.9,43.99,43.87,43.89,15000.0,31.9397,32.0051,31.9178,31.9324,15000.0
2009-12-01 11:05:00,43.89,43.92,43.84,43.89,12500.0,31.9324,31.9542,31.896,31.9324,12500.0
2009-12-01 11:10:00,43.89,43.98,43.84,43.96,8300.0,31.9324,31.9979,31.896,31.9833,8300.0
2009-12-01 11:15:00,43.99,44.12,43.94,44.12,7100.0,32.0051,32.0997,31.9688,32.0997,7100.0
2009-12-01 11:20:00,44.12,44.24,44.12,44.22,13100.0,32.0997,32.187,32.0997,32.1725,13100.0
2009-12-01 11:25:00,44.2,44.29,44.19,44.26,15000.0,32.1579,32.2234,32.1507,32.2016,15000.0
2009-12-01 11:30:00,44.3,44.31,44.14,44.2,7600.0,32.2307,32.238,32.1143,32.1579,7600.0
2009-12-01 11:35:00,44.19,44.22,44.16,44.18,7200.0,32.1507,32.1725,32.1288,32.1434,7200.0
2009-12-01 11:40:00,44.17,44.18,44.08,44.1,6800.0,32.1361,32.1434,32.0706,32.0852,6800.0
2009-12-01 11:45:00,44.11,44.11,44.06,44.06,5200.0,32.0925,32.0925,32.0561,32.0561,5200.0
2009-12-01 11:50:00,44.05,44.15,44.05,44.13,7200.0,32.0488,32.1216,32.0488,32.107,7200.0
2009-12-01 11:55:00,44.13,44.15,44.1,44.1,6600.0,32.107,32.1216,32.0852,32.0852,6600.0
2009-12-01 12:00:00,44.13,44.15,44.1,44.15,8300.0,32.107,32.1216,32.0852,32.1216,8300.0
2009-12-01 12:05:00,44.13,44.17,44.1,44.11,7200.0,32.107,32.1361,32.0852,32.0925,7200.0
2009-12-01 12:10:00,44.13,44.14,44.08,44.11,11500.0,32.107,32.1143,32.0706,32.0925,11500.0
2009-12-01 12:15:00,44.12,44.13,44.07,44.11,8100.0,32.0997,32.107,32.0634,32.0925,8100.0
2009-12-01 12:20:00,44.1,44.13,44.03,44.06,9700.0,32.0852,32.107,32.0343,32.0561,9700.0
2009-12-01 12:25:00,44.05,44.06,44.01,44.03,5800.0,32.0488,32.0561,32.0197,32.0343,5800.0
2009-12-01 12:30:00,44.05,44.09,44.04,44.06,5700.0,32.0488,32.0779,32.0415,32.0561,5700.0
2009-12-01 12:35:00,44.07,44.09,44.05,44.05,4500.0,32.0634,32.0779,32.0488,32.0488,4500.0
2009-12-01 12:40:00,44.06,44.14,44.05,44.08,10800.0,32.0561,32.1143,32.0488,32.0706,10800.0
2009-12-01 12:45:00,44.1,44.18,44.09,44.17,3200.0,32.0852,32.1434,32.0779,32.1361,3200.0
2009-12-01 12:50:00,44.19,44.2,44.17,44.17,4600.0,32.1507,32.1579,32.1361,32.1361,4600.0
2009-12-01 12:55:00,44.18,44.22,44.18,44.19,8100.0,32.1434,32.1725,32.1434,32.1507,8100.0
2009-12-01 13:00:00,44.19,44.22,44.18,44.18,6500.0,32.1507,32.1725,32.1434,32.1434,6500.0
2009-12-01 13:05:00,44.21,44.21,44.19,44.19,1500.0,32.1652,32.1652,32.1507,32.1507,1500.0
2009-12-01 13:10:00,44.19,44.22,44.19,44.22,5200.0,32.1507,32.1725,32.1507,32.1725,5200.0
2009-12-01 13:15:00,44.24,44.32,44.23,44.28,5300.0,32.187,32.2452,32.1798,32.2161,5300.0
2009-12-01 13:20:00,44.28,44.37,44.28,44.35,9700.0,32.2161,32.2816,32.2161,32.2671,9700.0
2009-12-01 13:25:00,44.34,44.34,44.28,44.31,4000.0,32.2598,32.2598,32.2161,32.238,4000.0
2009-12-01 13:30:00,44.34,44.44,44.32,44.39,12900.0,32.2598,32.3325,32.2452,32.2962,12900.0
2009-12-01 13:35:00,44.4,44.47,44.4,44.46,8100.0,32.3034,32.3544,32.3034,32.3471,8100.0
2009-12-01 13:40:00,44.45,44.46,44.4,44.4,12300.0,32.3398,32.3471,32.3034,32.3034,12300.0
2009-12-01 13:45:00,44.39,44.49,44.36,44.47,14200.0,32.2962,32.3689,32.2743,32.3544,14200.0
2009-12-01 13:50:00,44.47,44.5,44.39,44.4,19300.0,32.3544,32.3762,32.2962,32.3034,19300.0
2009-12-01 13:55:00,44.39,44.39,44.3,44.34,18600.0,32.2962,32.2962,32.2307,32.2598,18600.0
2009-12-01 14:00:00,44.34,44.36,44.3,44.31,8500.0,32.2598,32.2743,32.2307,32.238,8500.0
2009-12-01 14:05:00,44.33,44.34,44.27,44.28,13300.0,32.2525,32.2598,32.2089,32.2161,13300.0
2009-12-01 14:10:00,44.27,44.28,44.23,44.24,6800.0,32.2089,32.2161,32.1798,32.187,6800.0
2009-12-01 14:15:00,44.24,44.25,44.2,44.2,4600.0,32.187,32.1943,32.1579,32.1579,4600.0
2009-12-01 14:20:00,44.21,44.25,44.2,44.25,5900.0,32.1652,32.1943,32.1579,32.1943,5900.0
2009-12-01 14:25:00,44.25,44.37,44.23,44.3,39400.0,32.1943,32.2816,32.1798,32.2307,39400.0
2009-12-01 14:30:00,44.32,44.32,44.25,44.27,8800.0,32.2452,32.2452,32.1943,32.2089,8800.0
2009-12-01 14:35:00,44.27,44.27,44.24,44.26,7300.0,32.2089,32.2089,32.187,32.2016,7300.0
2009-12-01 14:40:00,44.25,44.28,44.22,44.25,9400.0,32.1943,32.2161,32.1725,32.1943,9400.0
2009-12-01 14:45:00,44.25,44.25,44.18,44.22,8400.0,32.1943,32.1943,32.1434,32.1725,8400.0
2009-12-01 14:50:00,44.22,44.23,44.08,44.14,8400.0,32.1725,32.1798,32.0706,32.1143,8400.0
2009-12-01 14:55:00,44.13,44.15,44.11,44.15,4500.0,32.107,32.1216,32.0925,32.1216,4500.0
2009-12-01 15:00:00,44.15,44.15,44.09,44.1,9400.0,32.1216,32.1216,32.0779,32.0852,9400.0
2009-12-01 15:05:00,44.09,44.21,44.08,44.21,23500.0,32.0779,32.1652,32.0706,32.1652,23500.0
2009-12-01 15:10:00,44.19,44.2,44.15,44.18,10500.0,32.1507,32.1579,32.1216,32.1434,10500.0
2009-12-01 15:15:00,44.17,44.24,44.17,44.21,9100.0,32.1361,32.187,32.1361,32.1652,9100.0
2009-12-01 15:20:00,44.2,44.22,44.14,44.19,16200.0,32.1579,32.1725,32.1143,32.1507,16200.0
2009-12-01 15:25:00,44.19,44.22,44.17,44.2,9300.0,32.1507,32.1725,32.1361,32.1579,9300.0
2009-12-01 15:30:00,44.19,44.2,44.03,44.06,36100.0,32.1507,32.1579,32.0343,32.0561,36100.0
2009-12-01 15:35:00,44.04,44.1,44.03,44.1,15500.0,32.0415,32.0852,32.0343,32.0852,15500.0
2009-12-01 15:40:00,44.09,44.1,44.07,44.1,19000.0,32.0779,32.0852,32.0634,32.0852,19000.0
2009-12-01 15:45:00,44.1,44.1,44.08,44.1,22800.0,32.0852,32.0852,32.0706,32.0852,22800.0
2009-12-01 15:50:00,44.09,44.11,44.07,44.07,39000.0,32.0779,32.0925,32.0634,32.0634,39000.0
2009-12-01 15:55:00,44.07,44.09,44.04,44.09,34300.0,32.0634,32.0779,32.0415,32.0779,34300.0
2009-12-02 09:30:00,43.96,44.12,43.9,44.05,10400.0,31.9833,32.0997,31.9397,32.0488,10400.0
2009-12-02 09:35:00,44.06,44.15,44.06,44.12,6000.0,32.0561,32.1216,32.0561,32.0997,6000.0
2009-12-02 09:40:00,44.11,44.19,44.0,44.0,10900.0,32.0925,32.1507,32.0124,32.0124,10900.0
2009-12-02 09:45:00,44.01,44.03,43.89,44.03,6900.0,32.0197,32.0343,31.9324,32.0343,6900.0
2009-12-02 09:50:00,44.04,44.17,43.95,44.0,30000.0,32.0415,32.1361,31.976,32.0124,30000.0
2009-12-02 09:55:00,44.0,44.04,43.94,43.96,13500.0,32.0124,32.0415,31.9688,31.9833,13500.0
2009-12-02 10:00:00,43.92,44.11,43.92,44.1,19200.0,31.9542,32.0925,31.9542,32.0852,19200.0
2009-12-02 10:05:00,44.11,44.28,44.1,44.28,13500.0,32.0925,32.2161,32.0852,32.2161,13500.0
2009-12-02 10:10:00,44.28,44.44,44.28,44.43,9500.0,32.2161,32.3325,32.2161,32.3253,9500.0
2009-12-02 10:15:00,44.42,44.48,44.41,44.42,5900.0,32.318,32.3616,32.3107,32.318,5900.0
2009-12-02 10:20:00,44.4,44.41,44.32,44.32,8800.0,32.3034,32.3107,32.2452,32.2452,8800.0
2009-12-02 10:25:00,44.31,44.35,44.3,44.32,5600.0,32.238,32.2671,32.2307,32.2452,5600.0
2009-12-02 10:30:00,44.29,44.29,44.12,44.16,16300.0,32.2234,32.2234,32.0997,32.1288,16300.0
2009-12-02 10:35:00,44.18,44.25,44.16,44.22,9500.0,32.1434,32.1943,32.1288,32.1725,9500.0
2009-12-02 10:40:00,44.22,44.24,44.17,44.21,7200.0,32.1725,32.187,32.1361,32.1652,7200.0
2009-12-02 10:45:00,44.21,44.23,44.14,44.16,4600.0,32.1652,32.1798,32.1143,32.1288,4600.0
2009-12-02 10:50:00,44.18,44.2,44.15,44.16,3100.0,32.1434,32.1579,32.1216,32.1288,3100.0
2009-12-02 10:55:00,44.16,44.17,44.1,44.13,11400.0,32.1288,32.1361,32.0852,32.107,11400.0
2009-12-02 11:00:00,44.13,44.14,43.94,43.97,13400.0,32.107,32.1143,31.9688,31.9906,13400.0
2009-12-02 11:05:00,43.99,44.01,43.95,44.01,8300.0,32.0051,32.0197,31.976,32.0197,8300.0
2009-12-02 11:10:00,44.01,44.05,43.95,43.97,8300.0,32.0197,32.0488,31.976,31.9906,8300.0
2009-12-02 11:15:00,43.97,43.98,43.84,43.86,14400.0,31.9906,31.9979,31.896,31.9106,14400.0
2009-12-02 11:20:00,43.87,43.9,43.78,43.85,8400.0,31.9178,31.9397,31.8524,31.9033,8400.0
2009-12-02 11:25:00,43.85,43.88,43.82,43.84,5900.0,31.9033,31.9251,31.8815,31.896,5900.0
2009-12-02 11:30:00,43.82,43.91,43.82,43.9,7300.0,31.8815,31.9469,31.8815,31.9397,7300.0
2009-12-02 11:35:00,43.9,43.93,43.83,43.89,3900.0,31.9397,31.9615,31.8887,31.9324,3900.0
2009-12-02 11:40:00,43.88,43.91,43.85,43.88,4000.0,31.9251,31.9469,31.9033,31.9251,4000.0
2009-12-02 11:45:00,43.88,43.88,43.85,43.87,6600.0,31.9251,31.9251,31.9033,31.9178,6600.0
2009-12-02 11:50:00,43.87,43.88,43.82,43.82,3300.0,31.9178,31.9251,31.8815,31.8815,3300.0
2009-12-02 11:55:00,43.83,43.89,43.82,43.88,1700.0,31.8887,31.9324,31.8815,31.9251,1700.0
2009-12-02 12:00:00,43.88,43.93,43.88,43.9,4600.0,31.9251,31.9615,31.9251,31.9397,4600.0
2009-12-02 12:05:00,43.9,43.91,43.88,43.88,8200.0,31.9397,31.9469,31.9251,31.9251,8200.0
2009-12-02 12:10:00,43.89,43.97,43.89,43.94,9300.0,31.9324,31.9906,31.9324,31.9688,9300.0
2009-12-02 12:15:00,43.94,43.95,43.84,43.86,10800.0,31.9688,31.976,31.896,31.9106,10800.0
2009-12-02 12:20:00,43.84,43.85,43.71,43.77,7900.0,31.896,31.9033,31.8014,31.8451,7900.0
2009-12-02 12:25:00,43.77,43.78,43.73,43.75,6700.0,31.8451,31.8524,31.816,31.8305,6700.0
2009-12-02 12:30:00,43.75,43.79,43.74,43.78,5700.0,31.8305,31.8596,31.8233,31.8524,5700.0
2009-12-02 12:35:00,43.8,43.81,43.79,43.8,2400.0,31.8669,31.8742,31.8596,31.8669,2400.0
2009-12-02 12:40:00,43.81,43.87,43.79,43.86,5600.0,31.8742,31.9178,31.8596,31.9106,5600.0
2009-12-02 12:45:00,43.87,43.89,43.85,43.89,2700.0,31.9178,31.9324,31.9033,31.9324,2700.0
2009-12-02 12:50:00,43.89,43.9,43.87,43.9,1300.0,31.9324,31.9397,31.9178,31.9397,1300.0
2009-12-02 12:55:00,43.9,43.92,43.9,43.91,1900.0,31.9397,31.9542,31.9397,31.9469,1900.0
2009-12-02 13:00:00,43.93,43.97,43.92,43.96,3300.0,31.9615,31.9906,31.9542,31.9833,3300.0
2009-12-02 13:05:00,43.96,43.96,43.9,43.93,5300.0,31.9833,31.9833,31.9397,31.9615,5300.0
2009-12-02 13:10:00,43.93,43.98,43.92,43.96,4400.0,31.9615,31.9979,31.9542,31.9833,4400.0
2009-12-02 13:15:00,43.96,43.99,43.94,43.94,4800.0,31.9833,32.0051,31.9688,31.9688,4800.0
2009-12-02 13:20:00,43.93,43.99,43.93,43.98,14600.0,31.9615,32.0051,31.9615,31.9979,14600.0
2009-12-02 13:25:00,43.95,43.95,43.9,43.94,4100.0,31.976,31.976,31.9397,31.9688,4100.0
2009-12-02 13:30:00,43.94,43.97,43.89,43.89,12900.0,31.9688,31.9906,31.9324,31.9324,12900.0
2009-12-02 13:35:00,43.89,43.92,43.87,43.87,2400.0,31.9324,31.9542,31.9178,31.9178,2400.0
2009-12-02 13:40:00,43.87,43.92,43.87,43.92,4200.0,31.9178,31.9542,31.9178,31.9542,4200.0
2009-12-02 13:45:00,43.93,43.98,43.93,43.98,3500.0,31.9615,31.9979,31.9615,31.9979,3500.0
2009-12-02 13:50:00,43.99,44.02,43.98,44.0,3600.0,32.0051,32.027,31.9979,32.0124,3600.0
2009-12-02 13:55:00,44.02,44.02,43.99,44.01,2700.0,32.027,32.027,32.0051,32.0197,2700.0
2009-12-02 14:00:00,44.01,44.1,43.96,43.99,13100.0,32.0197,32.0852,31.9833,32.0051,13100.0
2009-12-02 14:05:00,44.0,44.04,43.98,44.04,7500.0,32.0124,32.0415,31.9979,32.0415,7500.0
2009-12-02 14:10:00,44.04,44.05,44.0,44.04,12900.0,32.0415,32.0488,32.0124,32.0415,12900.0
2009-12-02 14:15:00,44.06,44.07,43.92,43.94,9300.0,32.0561,32.0634,31.9542,31.9688,9300.0
2009-12-02 14:20:00,43.94,43.99,43.91,43.91,13500.0,31.9688,32.0051,31.9469,31.9469,13500.0
2009-12-02 14:25:00,43.91,44.0,43.91,44.0,8800.0,31.9469,32.0124,31.9469,32.0124,8800.0
2009-12-02 14:30:00,44.02,44.04,43.98,43.98,5000.0,32.027,32.0415,31.9979,31.9979,5000.0
2009-12-02 14:35:00,43.98,44.08,43.96,44.05,12000.0,31.9979,32.0706,31.9833,32.0488,12000.0
2009-12-02 14:40:00,44.06,44.07,43.99,44.01,9000.0,32.0561,32.0634,32.0051,32.0197,9000.0
2009-12-02 14:45:00,44.01,44.07,44.01,44.05,4600.0,32.0197,32.0634,32.0197,32.0488,4600.0
2009-12-02 14:50:00,44.05,44.08,44.04,44.05,6800.0,32.0488,32.0706,32.0415,32.0488,6800.0
2009-12-02 14:55:00,44.06,44.07,44.02,44.05,4500.0,32.0561,32.0634,32.027,32.0488,4500.0
2009-12-02 15:00:00,44.06,44.08,44.01,44.01,4400.0,32.0561,32.0706,32.0197,32.0197,4400.0
2009-12-02 15:05:00,44.01,44.07,44.0,44.06,8700.0,32.0197,32.0634,32.0124,32.0561,8700.0
2009-12-02 15:10:00,44.07,44.09,44.05,44.05,19300.0,32.0634,32.0779,32.0488,32.0488,19300.0
2009-12-02 15:15:00,44.05,44.08,44.01,44.05,25700.0,32.0488,32.0706,32.0197,32.0488,25700.0
2009-12-02 15:20:00,44.04,44.11,44.01,44.06,15200.0,32.0415,32.0925,32.0197,32.0561,15200.0
2009-12-02 15:25:00,44.05,44.1,44.03,44.03,11700.0,32.0488,32.0852,32.0343,32.0343,11700.0
2009-12-02 15:30:00,44.03,44.11,44.02,44.07,28500.0,32.0343,32.0925,32.027,32.0634,28500.0
2009-12-02 15:35:00,44.07,44.11,44.01,44.09,15700.0,32.0634,32.0925,32.0197,32.0779,15700.0
2009-12-02 15:40:00,44.1,44.21,44.09,44.14,32800.0,32.0852,32.1652,32.0779,32.1143,32800.0
2009-12-02 15:45:00,44.15,44.24,44.1,44.21,29100.0,32.1216,32.187,32.0852,32.1652,29100.0
2009-12-02 15:50:00,44.22,44.22,44.11,44.12,12200.0,32.1725,32.1725,32.0925,32.0997,12200.0
2009-12-02 15:55:00,44.12,44.15,44.11,44.13,25900.0,32.0997,32.1216,32.0925,32.107,25900.0
2009-12-03 09:30:00,44.15,44.23,43.92,44.14,20600.0,32.1216,32.1798,31.9542,32.1143,20600.0
2009-12-03 09:35:00,44.15,44.44,44.15,44.39,10800.0,32.1216,32.3325,32.1216,32.2962,10800.0
2009-12-03 09:40:00,44.4,44.65,44.4,44.64,7300.0,32.3034,32.4853,32.3034,32.4781,7300.0
2009-12-03 09:45:00,44.66,44.72,44.49,44.52,6900.0,32.4926,32.5363,32.3689,32.3908,6900.0
2009-12-03 09:50:00,44.53,44.53,44.32,44.33,3700.0,32.398,32.398,32.2452,32.2525,3700.0
2009-12-03 09:55:00,44.29,44.32,44.19,44.32,6300.0,32.2234,32.2452,32.1507,32.2452,6300.0
2009-12-03 10:00:00,44.29,44.32,44.11,44.26,37900.0,32.2234,32.2452,32.0925,32.2016,37900.0
2009-12-03 10:05:00,44.24,44.38,44.17,44.33,9000.0,32.187,32.2889,32.1361,32.2525,9000.0
2009-12-03 10:10:00,44.36,44.47,44.32,44.38,20600.0,32.2743,32.3544,32.2452,32.2889,20600.0
2009-12-03 10:15:00,44.38,44.41,44.23,44.24,21200.0,32.2889,32.3107,32.1798,32.187,21200.0
2009-12-03 10:20:00,44.24,44.31,44.23,44.27,4100.0,32.187,32.238,32.1798,32.2089,4100.0
2009-12-03 10:25:00,44.26,44.34,44.22,44.34,4000.0,32.2016,32.2598,32.1725,32.2598,4000.0
2009-12-03 10:30:00,44.31,44.35,44.31,44.35,2900.0,32.238,32.2671,32.238,32.2671,2900.0
2009-12-03 10:35:00,44.35,44.35,44.23,44.28,6200.0,32.2671,32.2671,32.1798,32.2161,6200.0
2009-12-03 10:40:00,44.26,44.27,44.07,44.11,12900.0,32.2016,32.2089,32.0634,32.0925,12900.0
2009-12-03 10:45:00,44.1,44.15,44.03,44.14,14200.0,32.0852,32.1216,32.0343,32.1143,14200.0
2009-12-03 10:50:00,44.13,44.15,44.13,44.15,9100.0,32.107,32.1216,32.107,32.1216,9100.0
2009-12-03 10:55:00,44.15,44.15,44.13,44.15,8800.0,32.1216,32.1216,32.107,32.1216,8800.0
2009-12-03 11:00:00,44.15,44.15,44.14,44.15,6800.0,32.1216,32.1216,32.1143,32.1216,6800.0
2009-12-03 11:05:00,44.15,44.15,44.13,44.13,7000.0,32.1216,32.1216,32.107,32.107,7000.0
2009-12-03 11:10:00,44.13,44.15,44.12,44.14,5500.0,32.107,32.1216,32.0997,32.1143,5500.0
2009-12-03 11:15:00,44.13,44.15,44.1,44.13,7100.0,32.107,32.1216,32.0852,32.107,7100.0
2009-12-03 11:20:00,44.14,44.15,44.1,44.14,7900.0,32.1143,32.1216,32.0852,32.1143,7900.0
2009-12-03 11:25:00,44.15,44.15,44.1,44.12,7300.0,32.1216,32.1216,32.0852,32.0997,7300.0
2009-12-03 11:30:00,44.14,44.15,44.12,44.13,4500.0,32.1143,32.1216,32.0997,32.107,4500.0
2009-12-03 11:35:00,44.11,44.13,44.01,44.02,6200.0,32.0925,32.107,32.0197,32.027,6200.0
2009-12-03 11:40:00,44.04,44.04,44.03,44.04,800.0,32.0415,32.0415,32.0343,32.0415,800.0
2009-12-03 11:45:00,44.03,44.09,44.02,44.07,6200.0,32.0343,32.0779,32.027,32.0634,6200.0
2009-12-03 11:50:00,44.07,44.15,44.07,44.13,5000.0,32.0634,32.1216,32.0634,32.107,5000.0
2009-12-03 11:55:00,44.13,44.13,44.03,44.06,11800.0,32.107,32.107,32.0343,32.0561,11800.0
2009-12-03 12:00:00,44.08,44.11,44.05,44.06,6900.0,32.0706,32.0925,32.0488,32.0561,6900.0
2009-12-03 12:05:00,44.05,44.09,44.01,44.09,5300.0,32.0488,32.0779,32.0197,32.0779,5300.0
2009-12-03 12:10:00,44.11,44.15,44.07,44.07,5900.0,32.0925,32.1216,32.0634,32.0634,5900.0
2009-12-03 12:15:00,44.09,44.23,44.09,44.22,19500.0,32.0779,32.1798,32.0779,32.1725,19500.0
2009-12-03 12:20:00,44.23,44.27,44.17,44.22,5000.0,32.1798,32.2089,32.1361,32.1725,5000.0
2009-12-03 12:25:00,44.21,44.23,44.14,44.17,4000.0,32.1652,32.1798,32.1143,32.1361,4000.0
2009-12-03 12:30:00,44.15,44.17,44.12,44.15,5700.0,32.1216,32.1361,32.0997,32.1216,5700.0
2009-12-03 12:35:00,44.16,44.24,44.15,44.2,3800.0,32.1288,32.187,32.1216,32.1579,3800.0
2009-12-03 12:40:00,44.2,44.2,44.12,44.16,14900.0,32.1579,32.1579,32.0997,32.1288,14900.0
2009-12-03 12:45:00,44.17,44.2,44.17,44.18,2900.0,32.1361,32.1579,32.1361,32.1434,2900.0
2009-12-03 12:50:00,44.19,44.19,44.14,44.14,7500.0,32.1507,32.1507,32.1143,32.1143,7500.0
2009-12-03 12:55:00,44.13,44.21,44.13,44.2,3000.0,32.107,32.1652,32.107,32.1579,3000.0
2009-12-03 13:00:00,44.2,44.2,44.16,44.17,7900.0,32.1579,32.1579,32.1288,32.1361,7900.0
2009-12-03 13:05:00,44.15,44.2,44.13,44.2,5200.0,32.1216,32.1579,32.107,32.1579,5200.0
2009-12-03 13:10:00,44.22,44.22,44.16,44.22,17700.0,32.1725,32.1725,32.1288,32.1725,17700.0
2009-12-03 13:15:00,44.21,44.31,44.21,44.29,11600.0,32.1652,32.238,32.1652,32.2234,11600.0
2009-12-03 13:20:00,44.29,44.35,44.26,44.35,18400.0,32.2234,32.2671,32.2016,32.2671,18400.0
2009-12-03 13:25:00,44.35,44.36,44.33,44.35,21600.0,32.2671,32.2743,32.2525,32.2671,21600.0
2009-12-03 13:30:00,44.35,44.42,44.31,44.42,30700.0,32.2671,32.318,32.238,32.318,30700.0
2009-12-03 13:35:00,44.41,44.42,44.31,44.39,37200.0,32.3107,32.318,32.238,32.2962,37200.0
2009-12-03 13:40:00,44.39,44.47,44.37,44.43,14500.0,32.2962,32.3544,32.2816,32.3253,14500.0
2009-12-03 13:45:00,44.43,44.44,44.41,44.41,3700.0,32.3253,32.3325,32.3107,32.3107,3700.0
2009-12-03 13:50:00,44.41,44.44,44.4,44.43,5200.0,32.3107,32.3325,32.3034,32.3253,5200.0
2009-12-03 13:55:00,44.43,44.44,44.42,44.42,6000.0,32.3253,32.3325,32.318,32.318,6000.0
2009-12-03 14:00:00,44.43,44.44,44.41,44.42,8000.0,32.3253,32.3325,32.3107,32.318,8000.0
2009-12-03 14:05:00,44.41,44.46,44.41,44.46,9800.0,32.3107,32.3471,32.3107,32.3471,9800.0
2009-12-03 14:10:00,44.45,44.46,44.43,44.46,16100.0,32.3398,32.3471,32.3253,32.3471,16100.0
2009-12-03 14:15:00,44.45,44.49,44.37,44.38,10000.0,32.3398,32.3689,32.2816,32.2889,10000.0
2009-12-03 14:20:00,44.36,44.44,44.36,44.4,5400.0,32.2743,32.3325,32.2743,32.3034,5400.0
2009-12-03 14:25:00,44.4,44.43,44.4,44.42,6200.0,32.3034,32.3253,32.3034,32.318,6200.0
2009-12-03 14:30:00,44.42,44.45,44.42,44.44,7300.0,32.318,32.3398,32.318,32.3325,7300.0
2009-12-03 14:35:00,44.42,44.47,44.42,44.47,8600.0,32.318,32.3544,32.318,32.3544,8600.0
2009-12-03 14:40:00,44.48,44.54,44.47,44.54,13800.0,32.3616,32.4053,32.3544,32.4053,13800.0
2009-12-03 14:45:00,44.53,44.53,44.44,44.47,6800.0,32.398,32.398,32.3325,32.3544,6800.0
2009-12-03 14:50:00,44.45,44.48,44.4,44.44,11400.0,32.3398,32.3616,32.3034,32.3325,11400.0
2009-12-03 14:55:00,44.43,44.43,44.38,44.38,4400.0,32.3253,32.3253,32.2889,32.2889,4400.0
2009-12-03 15:00:00,44.4,44.41,44.35,44.36,7100.0,32.3034,32.3107,32.2671,32.2743,7100.0
2009-12-03 15:05:00,44.36,44.4,44.35,44.39,8400.0,32.2743,32.3034,32.2671,32.2962,8400.0
2009-12-03 15:10:00,44.39,44.4,44.37,44.39,5000.0,32.2962,32.3034,32.2816,32.2962,5000.0
2009-12-03 15:15:00,44.39,44.43,44.36,44.43,14900.0,32.2962,32.3253,32.2743,32.3253,14900.0
2009-12-03 15:20:00,44.44,44.45,44.4,44.41,8600.0,32.3325,32.3398,32.3034,32.3107,8600.0
2009-12-03 15:25:00,44.38,44.39,44.33,44.33,10200.0,32.2889,32.2962,32.2525,32.2525,10200.0
2009-12-03 15:30:00,44.34,44.36,44.32,44.36,9500.0,32.2598,32.2743,32.2452,32.2743,9500.0
2009-12-03 15:35:00,44.34,44.35,44.26,44.28,13500.0,32.2598,32.2671,32.2016,32.2161,13500.0
2009-12-03 15:40:00,44.26,44.27,44.07,44.14,26800.0,32.2016,32.2089,32.0634,32.1143,26800.0
2009-12-03 15:45:00,44.14,44.14,44.0,44.02,28000.0,32.1143,32.1143,32.0124,32.027,28000.0
2009-12-03 15:50:00,44.02,44.11,43.97,44.1,58300.0,32.027,32.0925,31.9906,32.0852,58300.0
2009-12-03 15:55:00,44.11,44.11,43.97,44.02,59600.0,32.0925,32.0925,31.9906,32.027,59600.0
2009-12-04 09:30:00,44.8,44.84,44.66,44.66,8100.0,32.5945,32.6236,32.4926,32.4926,8100.0
2009-12-04 09:35:00,44.62,45.0,44.58,44.9,9600.0,32.4635,32.74,32.4344,32.6672,9600.0
2009-12-04 09:40:00,44.92,45.19,44.92,45.02,32700.0,32.6818,32.8782,32.6818,32.7545,32700.0
2009-12-04 09:45:00,45.07,45.17,45.05,45.15,12300.0,32.7909,32.8637,32.7764,32.8491,12300.0
2009-12-04 09:50:00,45.16,45.16,45.0,45.03,8900.0,32.8564,32.8564,32.74,32.7618,8900.0
2009-12-04 09:55:00,45.04,45.06,44.94,44.97,6800.0,32.7691,32.7836,32.6963,32.7182,6800.0
2009-12-04 10:00:00,44.99,45.04,44.83,44.83,9300.0,32.7327,32.7691,32.6163,32.6163,9300.0
2009-12-04 10:05:00,44.8,44.96,44.76,44.96,12100.0,32.5945,32.7109,32.5654,32.7109,12100.0
2009-12-04 10:10:00,44.94,44.96,44.84,44.96,13600.0,32.6963,32.7109,32.6236,32.7109,13600.0
2009-12-04 10:15:00,44.98,45.09,44.97,44.99,12000.0,32.7254,32.8055,32.7182,32.7327,12000.0
2009-12-04 10:20:00,44.99,45.01,44.94,44.96,4300.0,32.7327,32.7473,32.6963,32.7109,4300.0
2009-12-04 10:25:00,44.97,45.07,44.93,45.03,8500.0,32.7182,32.7909,32.689,32.7618,8500.0
2009-12-04 10:30:00,45.04,45.04,44.99,44.99,6200.0,32.7691,32.7691,32.7327,32.7327,6200.0
2009-12-04 10:35:00,44.99,45.03,44.98,45.0,5200.0,32.7327,32.7618,32.7254,32.74,5200.0
2009-12-04 10:40:00,45.05,45.1,44.98,45.1,4900.0,32.7764,32.8127,32.7254,32.8127,4900.0
2009-12-04 10:45:00,45.1,45.22,45.09,45.09,10200.0,32.8127,32.9,32.8055,32.8055,10200.0
2009-12-04 10:50:00,45.11,45.11,44.95,44.99,5000.0,32.82,32.82,32.7036,32.7327,5000.0
2009-12-04 10:55:00,44.98,45.02,44.9,45.02,9100.0,32.7254,32.7545,32.6672,32.7545,9100.0
2009-12-04 11:00:00,45.0,45.0,44.88,44.93,14100.0,32.74,32.74,32.6527,32.689,14100.0
2009-12-04 11:05:00,44.91,45.02,44.86,45.02,25100.0,32.6745,32.7545,32.6381,32.7545,25100.0
2009-12-04 11:10:00,45.02,45.11,44.99,45.09,11700.0,32.7545,32.82,32.7327,32.8055,11700.0
2009-12-04 11:15:00,45.09,45.13,45.08,45.11,46000.0,32.8055,32.8346,32.7982,32.82,46000.0
2009-12-04 11:20:00,45.11,45.17,45.09,45.17,16300.0,32.82,32.8637,32.8055,32.8637,16300.0
2009-12-04 11:25:00,45.15,45.17,45.07,45.08,33400.0,32.8491,32.8637,32.7909,32.7982,33400.0
2009-12-04 11:30:00,45.08,45.08,44.97,45.05,58600.0,32.7982,32.7982,32.7182,32.7764,58600.0
2009-12-04 11:35:00,45.05,45.05,44.92,44.95,40900.0,32.7764,32.7764,32.6818,32.7036,40900.0
2009-12-04 11:40:00,44.94,44.96,44.73,44.83,42000.0,32.6963,32.7109,32.5435,32.6163,42000.0
2009-12-04 11:45:00,44.82,44.85,44.52,44.75,88000.0,32.609,32.6308,32.3908,32.5581,88000.0
2009-12-04 11:50:00,44.76,44.96,44.73,44.85,115500.0,32.5654,32.7109,32.5435,32.6308,115500.0
2009-12-04 11:55:00,44.85,44.94,44.75,44.8,174100.0,32.6308,32.6963,32.5581,32.5945,174100.0
2009-12-04 12:00:00,44.79,44.89,44.77,44.88,30400.0,32.5872,32.6599,32.5726,32.6527,30400.0
2009-12-04 12:05:00,44.83,45.0,44.83,44.98,29600.0,32.6163,32.74,32.6163,32.7254,29600.0
2009-12-04 12:10:00,45.0,45.12,45.0,45.09,15900.0,32.74,32.8273,32.74,32.8055,15900.0
2009-12-04 12:15:00,45.07,45.1,45.0,45.0,11600.0,32.7909,32.8127,32.74,32.74,11600.0
2009-12-04 12:20:00,45.0,45.06,44.91,45.01,22400.0,32.74,32.7836,32.6745,32.7473,22400.0
2009-12-04 12:25:00,45.02,45.08,44.97,45.06,12700.0,32.7545,32.7982,32.7182,32.7836,12700.0
2009-12-04 12:30:00,45.06,45.12,45.04,45.08,12500.0,32.7836,32.8273,32.7691,32.7982,12500.0
2009-12-04 12:35:00,45.09,45.2,45.09,45.18,17400.0,32.8055,32.8855,32.8055,32.8709,17400.0
2009-12-04 12:40:00,45.15,45.17,45.11,45.17,9100.0,32.8491,32.8637,32.82,32.8637,9100.0
2009-12-04 12:45:00,45.17,45.24,45.16,45.2,10400.0,32.8637,32.9146,32.8564,32.8855,10400.0
2009-12-04 12:50:00,45.21,45.29,45.21,45.24,9800.0,32.8928,32.951,32.8928,32.9146,9800.0
2009-12-04 12:55:00,45.23,45.23,45.15,45.21,5400.0,32.9073,32.9073,32.8491,32.8928,5400.0
2009-12-04 13:00:00,45.21,45.36,45.18,45.36,9000.0,32.8928,33.0019,32.8709,33.0019,9000.0
2009-12-04 13:05:00,45.35,45.35,45.24,45.24,8600.0,32.9946,32.9946,32.9146,32.9146,8600.0
2009-12-04 13:10:00,45.23,45.3,45.18,45.24,11000.0,32.9073,32.9582,32.8709,32.9146,11000.0
2009-12-04 13:15:00,45.22,45.24,45.19,45.24,9800.0,32.9,32.9146,32.8782,32.9146,9800.0
2009-12-04 13:20:00,45.23,45.23,45.16,45.16,11700.0,32.9073,32.9073,32.8564,32.8564,11700.0
2009-12-04 13:25:00,45.16,45.18,45.03,45.04,8500.0,32.8564,32.8709,32.7618,32.7691,8500.0
2009-12-04 13:30:00,45.03,45.03,44.97,45.02,24400.0,32.7618,32.7618,32.7182,32.7545,24400.0
2009-12-04 13:35:00,44.99,45.04,44.96,45.04,24300.0,32.7327,32.7691,32.7109,32.7691,24300.0
2009-12-04 13:40:00,45.07,45.15,45.03,45.15,11500.0,32.7909,32.8491,32.7618,32.8491,11500.0
2009-12-04 13:45:00,45.13,45.15,45.02,45.03,8100.0,32.8346,32.8491,32.7545,32.7618,8100.0
2009-12-04 13:50:00,45.0,45.04,44.9,44.95,26500.0,32.74,32.7691,32.6672,32.7036,26500.0
2009-12-04 13:55:00,44.96,45.01,44.88,44.92,18000.0,32.7109,32.7473,32.6527,32.6818,18000.0
2009-12-04 14:00:00,44.92,45.01,44.92,45.01,17200.0,32.6818,32.7473,32.6818,32.7473,17200.0
2009-12-04 14:05:00,45.01,45.01,44.87,44.88,22500.0,32.7473,32.7473,32.6454,32.6527,22500.0
2009-12-04 14:10:00,44.89,45.02,44.87,45.01,16200.0,32.6599,32.7545,32.6454,32.7473,16200.0
2009-12-04 14:15:00,45.0,45.01,44.87,44.88,20600.0,32.74,32.7473,32.6454,32.6527,20600.0
2009-12-04 14:20:00,44.87,44.93,44.8,44.9,45100.0,32.6454,32.689,32.5945,32.6672,45100.0
2009-12-04 14:25:00,44.9,45.04,44.87,44.98,31500.0,32.6672,32.7691,32.6454,32.7254,31500.0
2009-12-04 14:30:00,45.0,45.16,45.0,45.12,19700.0,32.74,32.8564,32.74,32.8273,19700.0
2009-12-04 14:35:00,45.13,45.15,45.04,45.15,11400.0,32.8346,32.8491,32.7691,32.8491,11400.0
2009-12-04 14:40:00,45.14,45.15,45.0,45.04,8300.0,32.8418,32.8491,32.74,32.7691,8300.0
2009-12-04 14:45:00,45.05,45.1,45.0,45.0,16100.0,32.7764,32.8127,32.74,32.74,16100.0
2009-12-04 14:50:00,44.98,45.06,44.95,45.06,14400.0,32.7254,32.7836,32.7036,32.7836,14400.0
2009-12-04 14:55:00,45.07,45.22,45.07,45.18,22100.0,32.7909,32.9,32.7909,32.8709,22100.0
2009-12-04 15:00:00,45.18,45.24,45.11,45.24,24900.0,32.8709,32.9146,32.82,32.9146,24900.0
2009-12-04 15:05:00,45.24,45.33,45.22,45.3,31200.0,32.9146,32.9801,32.9,32.9582,31200.0
2009-12-04 15:10:00,45.31,45.41,45.31,45.34,19400.0,32.9655,33.0383,32.9655,32.9873,19400.0
2009-12-04 15:15:00,45.33,45.35,45.24,45.34,10700.0,32.9801,32.9946,32.9146,32.9873,10700.0
2009-12-04 15:20:00,45.33,45.43,45.33,45.42,26100.0,32.9801,33.0528,32.9801,33.0456,26100.0
2009-12-04 15:25:00,45.43,45.51,45.37,45.42,23300.0,33.0528,33.111,33.0092,33.0456,23300.0
2009-12-04 15:30:00,45.43,45.47,45.32,45.47,23600.0,33.0528,33.0819,32.9728,33.0819,23600.0
2009-12-04 15:35:00,45.48,45.49,45.33,45.34,36600.0,33.0892,33.0965,32.9801,32.9873,36600.0
2009-12-04 15:40:00,45.34,45.46,45.31,45.46,40300.0,32.9873,33.0747,32.9655,33.0747,40300.0
2009-12-04 15:45:00,45.46,45.66,45.43,45.66,95500.0,33.0747,33.2202,33.0528,33.2202,95500.0
2009-12-04 15:50:00,45.66,45.68,45.62,45.67,98000.0,33.2202,33.2347,33.1911,33.2274,98000.0
2009-12-04 15:55:00,45.67,45.76,45.65,45.67,207000.0,33.2274,33.2929,33.2129,33.2274,207000.0
2009-12-07 09:30:00,45.51,45.58,45.32,45.58,18500.0,33.111,33.162,32.9728,33.162,18500.0
2009-12-07 09:35:00,45.54,45.72,45.52,45.66,17200.0,33.1329,33.2638,33.1183,33.2202,17200.0
2009-12-07 09:40:00,45.66,45.71,45.52,45.56,14600.0,33.2202,33.2565,33.1183,33.1474,14600.0
2009-12-07 09:45:00,45.6,45.91,45.58,45.87,33100.0,33.1765,33.4021,33.162,33.373,33100.0
2009-12-07 09:50:00,45.87,45.98,45.87,45.93,15600.0,33.373,33.453,33.373,33.4166,15600.0
2009-12-07 09:55:00,45.92,45.98,45.87,45.92,22400.0,33.4093,33.453,33.373,33.4093,22400.0
2009-12-07 10:00:00,45.91,46.0,45.71,45.74,23300.0,33.4021,33.4675,33.2565,33.2784,23300.0
2009-12-07 10:05:00,45.74,45.78,45.69,45.73,15300.0,33.2784,33.3075,33.242,33.2711,15300.0
2009-12-07 10:10:00,45.73,45.96,45.73,45.94,21100.0,33.2711,33.4384,33.2711,33.4239,21100.0
2009-12-07 10:15:00,45.95,45.99,45.91,45.95,16000.0,33.4312,33.4603,33.4021,33.4312,16000.0
2009-12-07 10:20:00,45.95,45.97,45.89,45.91,15600.0,33.4312,33.4457,33.3875,33.4021,15600.0
2009-12-07 10:25:00,45.91,45.92,45.86,45.87,11900.0,33.4021,33.4093,33.3657,33.373,11900.0
2009-12-07 10:30:00,45.87,45.92,45.86,45.87,13400.0,33.373,33.4093,33.3657,33.373,13400.0
2009-12-07 10:35:00,45.87,45.9,45.81,45.81,17300.0,33.373,33.3948,33.3293,33.3293,17300.0
2009-12-07 10:40:00,45.81,45.81,45.73,45.76,16400.0,33.3293,33.3293,33.2711,33.2929,16400.0
2009-12-07 10:45:00,45.76,45.78,45.71,45.73,20000.0,33.2929,33.3075,33.2565,33.2711,20000.0
2009-12-07 10:50:00,45.72,45.81,45.72,45.73,10800.0,33.2638,33.3293,33.2638,33.2711,10800.0
2009-12-07 10:55:00,45.75,45.79,45.73,45.75,8700.0,33.2856,33.3147,33.2711,33.2856,8700.0
2009-12-07 11:00:00,45.75,45.76,45.65,45.65,13500.0,33.2856,33.2929,33.2129,33.2129,13500.0
2009-12-07 11:05:00,45.66,45.73,45.64,45.69,12300.0,33.2202,33.2711,33.2056,33.242,12300.0
2009-12-07 11:10:00,45.69,45.72,45.65,45.65,14800.0,33.242,33.2638,33.2129,33.2129,14800.0
2009-12-07 11:15:00,45.65,45.69,45.62,45.65,13200.0,33.2129,33.242,33.1911,33.2129,13200.0
2009-12-07 11:20:00,45.67,45.78,45.67,45.78,12100.0,33.2274,33.3075,33.2274,33.3075,12100.0
2009-12-07 11:25:00,45.79,45.86,45.77,45.84,22100.0,33.3147,33.3657,33.3002,33.3511,22100.0
2009-12-07 11:30:00,45.85,45.88,45.84,45.87,8900.0,33.3584,33.3802,33.3511,33.373,8900.0
2009-12-07 11:35:00,45.87,45.88,45.77,45.8,20300.0,33.373,33.3802,33.3002,33.322,20300.0
2009-12-07 11:40:00,45.82,45.84,45.82,45.84,6100.0,33.3366,33.3511,33.3366,33.3511,6100.0
2009-12-07 11:45:00,45.83,45.92,45.83,45.89,10100.0,33.3438,33.4093,33.3438,33.3875,10100.0
2009-12-07 11:50:00,45.89,45.9,45.86,45.88,15600.0,33.3875,33.3948,33.3657,33.3802,15600.0
2009-12-07 11:55:00,45.88,45.91,45.86,45.91,10400.0,33.3802,33.4021,33.3657,33.4021,10400.0
2009-12-07 12:00:00,45.92,45.92,45.87,45.89,14100.0,33.4093,33.4093,33.373,33.3875,14100.0
2009-12-07 12:05:00,45.89,45.95,45.89,45.94,10900.0,33.3875,33.4312,33.3875,33.4239,10900.0
2009-12-07 12:10:00,45.94,45.95,45.92,45.92,11500.0,33.4239,33.4312,33.4093,33.4093,11500.0
2009-12-07 12:15:00,45.91,45.94,45.9,45.93,14500.0,33.4021,33.4239,33.3948,33.4166,14500.0
2009-12-07 12:20:00,45.92,45.93,45.9,45.91,11900.0,33.4093,33.4166,33.3948,33.4021,11900.0
2009-12-07 12:25:00,45.9,45.93,45.9,45.92,3500.0,33.3948,33.4166,33.3948,33.4093,3500.0
2009-12-07 12:30:00,45.92,45.95,45.91,45.95,12200.0,33.4093,33.4312,33.4021,33.4312,12200.0
2009-12-07 12:35:00,45.98,46.03,45.97,45.98,15500.0,33.453,33.4894,33.4457,33.453,15500.0
2009-12-07 12:40:00,45.97,46.02,45.95,46.01,8300.0,33.4457,33.4821,33.4312,33.4748,8300.0
2009-12-07 12:45:00,45.99,46.07,45.99,46.06,8600.0,33.4603,33.5185,33.4603,33.5112,8600.0
2009-12-07 12:50:00,46.07,46.1,46.05,46.08,10300.0,33.5185,33.5403,33.5039,33.5257,10300.0
2009-12-07 12:55:00,46.07,46.08,46.02,46.05,7200.0,33.5185,33.5257,33.4821,33.5039,7200.0
2009-12-07 13:00:00,46.04,46.08,46.04,46.05,7500.0,33.4966,33.5257,33.4966,33.5039,7500.0
2009-12-07 13:05:00,46.04,46.06,46.03,46.06,6900.0,33.4966,33.5112,33.4894,33.5112,6900.0
2009-12-07 13:10:00,46.06,46.15,46.05,46.15,11400.0,33.5112,33.5767,33.5039,33.5767,11400.0
2009-12-07 13:15:00,46.13,46.16,46.13,46.13,10100.0,33.5621,33.5839,33.5621,33.5621,10100.0
2009-12-07 13:20:00,46.13,46.18,46.13,46.16,9100.0,33.5621,33.5985,33.5621,33.5839,9100.0
2009-12-07 13:25:00,46.15,46.2,46.15,46.16,15500.0,33.5767,33.613,33.5767,33.5839,15500.0
2009-12-07 13:30:00,46.17,46.2,46.14,46.14,12600.0,33.5912,33.613,33.5694,33.5694,12600.0
2009-12-07 13:35:00,46.15,46.2,46.15,46.16,13500.0,33.5767,33.613,33.5767,33.5839,13500.0
2009-12-07 13:40:00,46.16,46.18,46.15,46.16,11300.0,33.5839,33.5985,33.5767,33.5839,11300.0
2009-12-07 13:45:00,46.17,46.2,46.17,46.2,9200.0,33.5912,33.613,33.5912,33.613,9200.0
2009-12-07 13:50:00,46.18,46.2,46.15,46.17,21800.0,33.5985,33.613,33.5767,33.5912,21800.0
2009-12-07 13:55:00,46.16,46.17,46.11,46.13,21500.0,33.5839,33.5912,33.5476,33.5621,21500.0
2009-12-07 14:00:00,46.13,46.14,46.1,46.12,16000.0,33.5621,33.5694,33.5403,33.5548,16000.0
2009-12-07 14:05:00,46.12,46.14,46.11,46.11,8700.0,33.5548,33.5694,33.5476,33.5476,8700.0
2009-12-07 14:10:00,46.13,46.16,46.11,46.14,10200.0,33.5621,33.5839,33.5476,33.5694,10200.0
2009-12-07 14:15:00,46.14,46.17,46.11,46.11,9900.0,33.5694,33.5912,33.5476,33.5476,9900.0
2009-12-07 14:20:00,46.11,46.14,46.07,46.07,24500.0,33.5476,33.5694,33.5185,33.5185,24500.0
2009-12-07 14:25:00,46.07,46.07,46.03,46.04,15200.0,33.5185,33.5185,33.4894,33.4966,15200.0
2009-12-07 14:30:00,46.04,46.04,45.92,45.95,21800.0,33.4966,33.4966,33.4093,33.4312,21800.0
2009-12-07 14:35:00,45.94,45.94,45.85,45.88,15000.0,33.4239,33.4239,33.3584,33.3802,15000.0
2009-12-07 14:40:00,45.87,45.91,45.86,45.87,23000.0,33.373,33.4021,33.3657,33.373,23000.0
2009-12-07 14:45:00,45.86,45.88,45.82,45.88,28400.0,33.3657,33.3802,33.3366,33.3802,28400.0
2009-12-07 14:50:00,45.88,45.9,45.84,45.88,22600.0,33.3802,33.3948,33.3511,33.3802,22600.0
2009-12-07 14:55:00,45.88,45.94,45.87,45.92,15600.0,33.3802,33.4239,33.373,33.4093,15600.0
2009-12-07 15:00:00,45.93,45.94,45.84,45.9,28500.0,33.4166,33.4239,33.3511,33.3948,28500.0
2009-12-07 15:05:00,45.9,45.91,45.88,45.9,18100.0,33.3948,33.4021,33.3802,33.3948,18100.0
2009-12-07 15:10:00,45.9,45.95,45.9,45.94,18400.0,33.3948,33.4312,33.3948,33.4239,18400.0
2009-12-07 15:15:00,45.95,45.97,45.89,45.89,15000.0,33.4312,33.4457,33.3875,33.3875,15000.0
2009-12-07 15:20:00,45.9,45.95,45.87,45.87,10300.0,33.3948,33.4312,33.373,33.373,10300.0
2009-12-07 15:25:00,45.87,45.88,45.83,45.86,20300.0,33.373,33.3802,33.3438,33.3657,20300.0
2009-12-07 15:30:00,45.87,45.95,45.86,45.95,24700.0,33.373,33.4312,33.3657,33.4312,24700.0
2009-12-07 15:35:00,45.95,45.95,45.86,45.88,17900.0,33.4312,33.4312,33.3657,33.3802,17900.0
2009-12-07 15:40:00,45.88,46.08,45.88,46.08,51100.0,33.3802,33.5257,33.3802,33.5257,51100.0
2009-12-07 15:45:00,46.09,46.09,45.89,45.96,74600.0,33.533,33.533,33.3875,33.4384,74600.0
2009-12-07 15:50:00,45.95,45.97,45.93,45.96,64800.0,33.4312,33.4457,33.4166,33.4384,64800.0
2009-12-07 15:55:00,45.97,45.97,45.86,45.93,103300.0,33.4457,33.4457,33.3657,33.4166,103300.0
2009-12-08 09:30:00,45.42,45.49,45.09,45.11,18600.0,33.0456,33.0965,32.8055,32.82,18600.0
2009-12-08 09:35:00,45.15,45.15,45.0,45.09,18900.0,32.8491,32.8491,32.74,32.8055,18900.0
2009-12-08 09:40:00,45.11,45.17,44.89,44.91,11500.0,32.82,32.8637,32.6599,32.6745,11500.0
2009-12-08 09:45:00,44.83,44.89,44.79,44.85,33200.0,32.6163,32.6599,32.5872,32.6308,33200.0
2009-12-08 09:50:00,44.85,44.99,44.83,44.99,8000.0,32.6308,32.7327,32.6163,32.7327,8000.0
2009-12-08 09:55:00,44.99,45.15,44.97,45.15,11600.0,32.7327,32.8491,32.7182,32.8491,11600.0
2009-12-08 10:00:00,45.16,45.21,45.1,45.16,10600.0,32.8564,32.8928,32.8127,32.8564,10600.0
2009-12-08 10:05:00,45.16,45.29,45.1,45.13,70800.0,32.8564,32.951,32.8127,32.8346,70800.0
2009-12-08 10:10:00,45.13,45.18,45.04,45.15,41900.0,32.8346,32.8709,32.7691,32.8491,41900.0
2009-12-08 10:15:00,45.15,45.28,45.15,45.27,8400.0,32.8491,32.9437,32.8491,32.9364,8400.0
2009-12-08 10:20:00,45.3,45.42,45.3,45.32,10200.0,32.9582,33.0456,32.9582,32.9728,10200.0
2009-12-08 10:25:00,45.32,45.4,45.27,45.34,12600.0,32.9728,33.031,32.9364,32.9873,12600.0
2009-12-08 10:30:00,45.34,45.36,45.29,45.3,7000.0,32.9873,33.0019,32.951,32.9582,7000.0
2009-12-08 10:35:00,45.31,45.39,45.25,45.37,15600.0,32.9655,33.0237,32.9219,33.0092,15600.0
2009-12-08 10:40:00,45.35,45.4,45.32,45.36,10700.0,32.9946,33.031,32.9728,33.0019,10700.0
2009-12-08 10:45:00,45.35,45.41,45.26,45.37,45400.0,32.9946,33.0383,32.9291,33.0092,45400.0
2009-12-08 10:50:00,45.35,45.35,45.28,45.31,7400.0,32.9946,32.9946,32.9437,32.9655,7400.0
2009-12-08 10:55:00,45.29,45.39,45.25,45.32,8000.0,32.951,33.0237,32.9219,32.9728,8000.0
2009-12-08 11:00:00,45.31,45.5,45.31,45.49,70700.0,32.9655,33.1038,32.9655,33.0965,70700.0
2009-12-08 11:05:00,45.48,45.58,45.42,45.58,14600.0,33.0892,33.162,33.0456,33.162,14600.0
2009-12-08 11:10:00,45.55,45.6,45.49,45.56,10500.0,33.1401,33.1765,33.0965,33.1474,10500.0
2009-12-08 11:15:00,45.56,45.58,45.48,45.48,6500.0,33.1474,33.162,33.0892,33.0892,6500.0
2009-12-08 11:20:00,45.47,45.49,45.44,45.47,6700.0,33.0819,33.0965,33.0601,33.0819,6700.0
2009-12-08 11:25:00,45.46,45.57,45.46,45.57,6300.0,33.0747,33.1547,33.0747,33.1547,6300.0
2009-12-08 11:30:00,45.56,45.6,45.51,45.51,11300.0,33.1474,33.1765,33.111,33.111,11300.0
2009-12-08 11:35:00,45.52,45.54,45.46,45.5,7200.0,33.1183,33.1329,33.0747,33.1038,7200.0
2009-12-08 11:40:00,45.51,45.64,45.49,45.61,5500.0,33.111,33.2056,33.0965,33.1838,5500.0
2009-12-08 11:45:00,45.59,45.64,45.59,45.63,3400.0,33.1692,33.2056,33.1692,33.1983,3400.0
2009-12-08 11:50:00,45.64,45.64,45.54,45.54,5300.0,33.2056,33.2056,33.1329,33.1329,5300.0
2009-12-08 11:55:00,45.53,45.53,45.44,45.53,9000.0,33.1256,33.1256,33.0601,33.1256,9000.0
2009-12-08 12:00:00,45.53,45.53,45.45,45.48,18100.0,33.1256,33.1256,33.0674,33.0892,18100.0
2009-12-08 12:05:00,45.48,45.48,45.42,45.44,5900.0,33.0892,33.0892,33.0456,33.0601,5900.0
2009-12-08 12:10:00,45.44,45.44,45.3,45.35,6700.0,33.0601,33.0601,32.9582,32.9946,6700.0
2009-12-08 12:15:00,45.35,45.35,45.31,45.34,1300.0,32.9946,32.9946,32.9655,32.9873,1300.0
2009-12-08 12:20:00,45.32,45.36,45.26,45.36,11200.0,32.9728,33.0019,32.9291,33.0019,11200.0
2009-12-08 12:25:00,45.38,45.38,45.21,45.23,4000.0,33.0164,33.0164,32.8928,32.9073,4000.0
2009-12-08 12:30:00,45.22,45.29,45.21,45.26,7200.0,32.9,32.951,32.8928,32.9291,7200.0
2009-12-08 12:35:00,45.3,45.32,45.23,45.27,6600.0,32.9582,32.9728,32.9073,32.9364,6600.0
2009-12-08 12:40:00,45.29,45.3,45.27,45.27,1600.0,32.951,32.9582,32.9364,32.9364,1600.0
2009-12-08 12:45:00,45.28,45.3,45.23,45.23,3600.0,32.9437,32.9582,32.9073,32.9073,3600.0
2009-12-08 12:50:00,45.24,45.27,45.22,45.24,7100.0,32.9146,32.9364,32.9,32.9146,7100.0
2009-12-08 12:55:00,45.25,45.32,45.25,45.32,4100.0,32.9219,32.9728,32.9219,32.9728,4100.0
2009-12-08 13:00:00,45.34,45.42,45.34,45.42,3500.0,32.9873,33.0456,32.9873,33.0456,3500.0
2009-12-08 13:05:00,45.39,45.41,45.36,45.36,2300.0,33.0237,33.0383,33.0019,33.0019,2300.0
2009-12-08 13:10:00,45.36,45.36,45.23,45.25,4400.0,33.0019,33.0019,32.9073,32.9219,4400.0
2009-12-08 13:15:00,45.28,45.29,45.23,45.25,2700.0,32.9437,32.951,32.9073,32.9219,2700.0
2009-12-08 13:20:00,45.24,45.24,45.15,45.17,10500.0,32.9146,32.9146,32.8491,32.8637,10500.0
2009-12-08 13:25:00,45.18,45.29,45.16,45.25,11000.0,32.8709,32.951,32.8564,32.9219,11000.0
2009-12-08 13:30:00,45.27,45.37,45.26,45.34,7600.0,32.9364,33.0092,32.9291,32.9873,7600.0
2009-12-08 13:35:00,45.33,45.46,45.33,45.37,21000.0,32.9801,33.0747,32.9801,33.0092,21000.0
2009-12-08 13:40:00,45.38,45.48,45.38,45.38,7500.0,33.0164,33.0892,33.0164,33.0164,7500.0
2009-12-08 13:45:00,45.39,45.45,45.35,45.38,5800.0,33.0237,33.0674,32.9946,33.0164,5800.0
2009-12-08 13:50:00,45.37,45.37,45.32,45.35,2300.0,33.0092,33.0092,32.9728,32.9946,2300.0
2009-12-08 13:55:00,45.32,45.33,45.23,45.28,2200.0,32.9728,32.9801,32.9073,32.9437,2200.0
2009-12-08 14:00:00,45.27,45.27,45.18,45.22,5900.0,32.9364,32.9364,32.8709,32.9,5900.0
2009-12-08 14:05:00,45.21,45.26,45.21,45.25,6200.0,32.8928,32.9291,32.8928,32.9219,6200.0
2009-12-08 14:10:00,45.24,45.25,45.17,45.24,4700.0,32.9146,32.9219,32.8637,32.9146,4700.0
2009-12-08 14:15:00,45.23,45.24,45.16,45.19,2600.0,32.9073,32.9146,32.8564,32.8782,2600.0
2009-12-08 14:20:00,45.18,45.21,45.13,45.17,10200.0,32.8709,32.8928,32.8346,32.8637,10200.0
2009-12-08 14:25:00,45.2,45.24,45.13,45.19,13000.0,32.8855,32.9146,32.8346,32.8782,13000.0
2009-12-08 14:30:00,45.19,45.25,45.18,45.2,12600.0,32.8782,32.9219,32.8709,32.8855,12600.0
2009-12-08 14:35:00,45.21,45.23,45.15,45.2,16400.0,32.8928,32.9073,32.8491,32.8855,16400.0
2009-12-08 14:40:00,45.21,45.29,45.18,45.29,43300.0,32.8928,32.951,32.8709,32.951,43300.0
2009-12-08 14:45:00,45.3,45.34,45.24,45.27,15900.0,32.9582,32.9873,32.9146,32.9364,15900.0
2009-12-08 14:50:00,45.28,45.28,45.1,45.16,6900.0,32.9437,32.9437,32.8127,32.8564,6900.0
2009-12-08 14:55:00,45.18,45.18,45.11,45.15,8000.0,32.8709,32.8709,32.82,32.8491,8000.0
2009-12-08 15:00:00,45.14,45.19,45.11,45.17,6800.0,32.8418,32.8782,32.82,32.8637,6800.0
2009-12-08 15:05:00,45.17,45.18,45.12,45.16,11000.0,32.8637,32.8709,32.8273,32.8564,11000.0
2009-12-08 15:10:00,45.17,45.19,45.09,45.13,7500.0,32.8637,32.8782,32.8055,32.8346,7500.0
2009-12-08 15:15:00,45.15,45.16,45.1,45.12,5800.0,32.8491,32.8564,32.8127,32.8273,5800.0
2009-12-08 15:20:00,45.13,45.22,45.11,45.22,10900.0,32.8346,32.9,32.82,32.9,10900.0
2009-12-08 15:25:00,45.23,45.31,45.21,45.29,11900.0,32.9073,32.9655,32.8928,32.951,11900.0
2009-12-08 15:30:00,45.28,45.34,45.27,45.29,26900.0,32.9437,32.9873,32.9364,32.951,26900.0
2009-12-08 15:35:00,45.29,45.3,45.22,45.22,21700.0,32.951,32.9582,32.9,32.9,21700.0
2009-12-08 15:40:00,45.22,45.36,45.22,45.36,19900.0,32.9,33.0019,32.9,33.0019,19900.0
2009-12-08 15:45:00,45.36,45.36,45.3,45.34,24700.0,33.0019,33.0019,32.9582,32.9873,24700.0
2009-12-08 15:50:00,45.33,45.35,45.27,45.33,45600.0,32.9801,32.9946,32.9364,32.9801,45600.0
2009-12-08 15:55:00,45.33,45.36,45.29,45.29,79400.0,32.9801,33.0019,32.951,32.951,79400.0
2009-12-09 09:30:00,45.37,45.4,45.21,45.38,17700.0,33.0092,33.031,32.8928,33.0164,17700.0
2009-12-09 09:35:00,45.4,45.4,45.0,45.0,50200.0,33.031,33.031,32.74,32.74,50200.0
2009-12-09 09:40:00,44.99,45.14,44.99,45.11,9600.0,32.7327,32.8418,32.7327,32.82,9600.0
2009-12-09 09:45:00,45.1,45.13,44.9,45.08,22000.0,32.8127,32.8346,32.6672,32.7982,22000.0
2009-12-09 09:50:00,45.08,45.28,45.07,45.28,3000.0,32.7982,32.9437,32.7909,32.9437,3000.0
2009-12-09 09:55:00,45.28,45.28,45.17,45.17,2600.0,32.9437,32.9437,32.8637,32.8637,2600.0
2009-12-09 10:00:00,45.2,45.25,45.18,45.21,9100.0,32.8855,32.9219,32.8709,32.8928,9100.0
2009-12-09 10:05:00,45.21,45.28,45.18,45.25,8200.0,32.8928,32.9437,32.8709,32.9219,8200.0
2009-12-09 10:10:00,45.27,45.27,45.23,45.23,7300.0,32.9364,32.9364,32.9073,32.9073,7300.0
2009-12-09 10:15:00,45.23,45.25,45.19,45.19,11500.0,32.9073,32.9219,32.8782,32.8782,11500.0
2009-12-09 10:20:00,45.19,45.19,45.06,45.08,11100.0,32.8782,32.8782,32.7836,32.7982,11100.0
2009-12-09 10:25:00,45.08,45.15,45.08,45.14,5100.0,32.7982,32.8491,32.7982,32.8418,5100.0
2009-12-09 10:30:00,45.15,45.3,45.04,45.26,23300.0,32.8491,32.9582,32.7691,32.9291,23300.0
2009-12-09 10:35:00,45.24,45.24,45.18,45.23,7100.0,32.9146,32.9146,32.8709,32.9073,7100.0
2009-12-09 10:40:00,45.23,45.46,45.23,45.44,20900.0,32.9073,33.0747,32.9073,33.0601,20900.0
2009-12-09 10:45:00,45.42,45.57,45.42,45.52,25200.0,33.0456,33.1547,33.0456,33.1183,25200.0
2009-12-09 10:50:00,45.55,45.61,45.52,45.55,10800.0,33.1401,33.1838,33.1183,33.1401,10800.0
2009-12-09 10:55:00,45.56,45.56,45.45,45.45,10000.0,33.1474,33.1474,33.0674,33.0674,10000.0
2009-12-09 11:00:00,45.47,45.51,45.44,45.51,8500.0,33.0819,33.111,33.0601,33.111,8500.0
2009-12-09 11:05:00,45.51,45.54,45.47,45.51,4800.0,33.111,33.1329,33.0819,33.111,4800.0
2009-12-09 11:10:00,45.52,45.55,45.5,45.51,8800.0,33.1183,33.1401,33.1038,33.111,8800.0
2009-12-09 11:15:00,45.53,45.59,45.53,45.53,8100.0,33.1256,33.1692,33.1256,33.1256,8100.0
2009-12-09 11:20:00,45.5,45.57,45.5,45.53,11300.0,33.1038,33.1547,33.1038,33.1256,11300.0
2009-12-09 11:25:00,45.53,45.56,45.51,45.54,4500.0,33.1256,33.1474,33.111,33.1329,4500.0
2009-12-09 11:30:00,45.53,45.58,45.52,45.54,12300.0,33.1256,33.162,33.1183,33.1329,12300.0
2009-12-09 11:35:00,45.55,45.61,45.5,45.56,25500.0,33.1401,33.1838,33.1038,33.1474,25500.0
2009-12-09 11:40:00,45.56,45.6,45.56,45.6,6900.0,33.1474,33.1765,33.1474,33.1765,6900.0
2009-12-09 11:45:00,45.59,45.63,45.58,45.6,8900.0,33.1692,33.1983,33.162,33.1765,8900.0
2009-12-09 11:50:00,45.6,45.62,45.59,45.61,9300.0,33.1765,33.1911,33.1692,33.1838,9300.0
2009-12-09 11:55:00,45.61,45.64,45.58,45.58,6000.0,33.1838,33.2056,33.162,33.162,6000.0
2009-12-09 12:00:00,45.57,45.58,45.51,45.57,17700.0,33.1547,33.162,33.111,33.1547,17700.0
2009-12-09 12:05:00,45.56,45.64,45.56,45.64,13800.0,33.1474,33.2056,33.1474,33.2056,13800.0
2009-12-09 12:10:00,45.63,45.66,45.59,45.64,9900.0,33.1983,33.2202,33.1692,33.2056,9900.0
2009-12-09 12:15:00,45.61,45.61,45.52,45.56,9000.0,33.1838,33.1838,33.1183,33.1474,9000.0
2009-12-09 12:20:00,45.56,45.59,45.52,45.59,44800.0,33.1474,33.1692,33.1183,33.1692,44800.0
2009-12-09 12:25:00,45.58,45.63,45.58,45.63,15400.0,33.162,33.1983,33.162,33.1983,15400.0
2009-12-09 12:30:00,45.64,45.68,45.63,45.67,6300.0,33.2056,33.2347,33.1983,33.2274,6300.0
2009-12-09 12:35:00,45.68,45.71,45.64,45.64,14400.0,33.2347,33.2565,33.2056,33.2056,14400.0
2009-12-09 12:40:00,45.65,45.7,45.64,45.64,14100.0,33.2129,33.2493,33.2056,33.2056,14100.0
2009-12-09 12:45:00,45.64,45.7,45.64,45.7,17900.0,33.2056,33.2493,33.2056,33.2493,17900.0
2009-12-09 12:50:00,45.7,45.72,45.67,45.69,28400.0,33.2493,33.2638,33.2274,33.242,28400.0
2009-12-09 12:55:00,45.69,45.81,45.69,45.79,18900.0,33.242,33.3293,33.242,33.3147,18900.0
2009-12-09 13:00:00,45.78,45.83,45.73,45.8,67700.0,33.3075,33.3438,33.2711,33.322,67700.0
2009-12-09 13:05:00,45.81,45.84,45.77,45.8,19800.0,33.3293,33.3511,33.3002,33.322,19800.0
2009-12-09 13:10:00,45.8,45.9,45.78,45.9,14600.0,33.322,33.3948,33.3075,33.3948,14600.0
2009-12-09 13:15:00,45.9,45.92,45.85,45.91,8300.0,33.3948,33.4093,33.3584,33.4021,8300.0
2009-12-09 13:20:00,45.89,45.9,45.84,45.86,32100.0,33.3875,33.3948,33.3511,33.3657,32100.0
2009-12-09 13:25:00,45.86,45.92,45.83,45.9,25600.0,33.3657,33.4093,33.3438,33.3948,25600.0
2009-12-09 13:30:00,45.9,45.91,45.8,45.82,11300.0,33.3948,33.4021,33.322,33.3366,11300.0
2009-12-09 13:35:00,45.81,45.9,45.81,45.86,15200.0,33.3293,33.3948,33.3293,33.3657,15200.0
2009-12-09 13:40:00,45.85,45.87,45.78,45.86,23600.0,33.3584,33.373,33.3075,33.3657,23600.0
2009-12-09 13:45:00,45.87,45.9,45.86,45.89,13000.0,33.373,33.3948,33.3657,33.3875,13000.0
2009-12-09 13:50:00,45.86,45.92,45.86,45.91,12700.0,33.3657,33.4093,33.3657,33.4021,12700.0
2009-12-09 13:55:00,45.92,45.95,45.8,45.89,23300.0,33.4093,33.4312,33.322,33.3875,23300.0
2009-12-09 14:00:00,45.88,45.92,45.87,45.9,16700.0,33.3802,33.4093,33.373,33.3948,16700.0
2009-12-09 14:05:00,45.91,46.0,45.89,46.0,20100.0,33.4021,33.4675,33.3875,33.4675,20100.0
2009-12-09 14:10:00,46.01,46.04,45.97,46.03,15400.0,33.4748,33.4966,33.4457,33.4894,15400.0
2009-12-09 14:15:00,46.04,46.07,45.96,45.97,11100.0,33.4966,33.5185,33.4384,33.4457,11100.0
2009-12-09 14:20:00,45.96,46.0,45.94,45.99,21400.0,33.4384,33.4675,33.4239,33.4603,21400.0
2009-12-09 14:25:00,45.98,46.0,45.88,45.93,15600.0,33.453,33.4675,33.3802,33.4166,15600.0
2009-12-09 14:30:00,45.94,46.03,45.93,46.01,18200.0,33.4239,33.4894,33.4166,33.4748,18200.0
2009-12-09 14:35:00,45.99,46.1,45.99,46.04,16400.0,33.4603,33.5403,33.4603,33.4966,16400.0
2009-12-09 14:40:00,46.05,46.11,46.02,46.09,10100.0,33.5039,33.5476,33.4821,33.533,10100.0
2009-12-09 14:45:00,46.09,46.15,46.07,46.14,18500.0,33.533,33.5767,33.5185,33.5694,18500.0
2009-12-09 14:50:00,46.13,46.2,46.12,46.14,20000.0,33.5621,33.613,33.5548,33.5694,20000.0
2009-12-09 14:55:00,46.14,46.2,46.14,46.17,34600.0,33.5694,33.613,33.5694,33.5912,34600.0
2009-12-09 15:00:00,46.18,46.27,46.17,46.25,40000.0,33.5985,33.664,33.5912,33.6494,40000.0
2009-12-09 15:05:00,46.25,46.34,46.24,46.3,41900.0,33.6494,33.7149,33.6421,33.6858,41900.0
2009-12-09 15:10:00,46.31,46.37,46.28,46.35,34900.0,33.6931,33.7367,33.6712,33.7222,34900.0
2009-12-09 15:15:00,46.35,46.36,46.28,46.35,31600.0,33.7222,33.7295,33.6712,33.7222,31600.0
2009-12-09 15:20:00,46.35,46.4,46.29,46.31,39200.0,33.7222,33.7586,33.6785,33.6931,39200.0
2009-12-09 15:25:00,46.31,46.31,46.26,46.26,20900.0,33.6931,33.6931,33.6567,33.6567,20900.0
2009-12-09 15:30:00,46.25,46.27,46.21,46.23,25600.0,33.6494,33.664,33.6203,33.6349,25600.0
2009-12-09 15:35:00,46.24,46.25,46.18,46.18,47900.0,33.6421,33.6494,33.5985,33.5985,47900.0
2009-12-09 15:40:00,46.19,46.22,46.14,46.2,52700.0,33.6058,33.6276,33.5694,33.613,52700.0
2009-12-09 15:45:00,46.21,46.26,46.18,46.23,48500.0,33.6203,33.6567,33.5985,33.6349,48500.0
2009-12-09 15:50:00,46.23,46.23,46.09,46.14,57500.0,33.6349,33.6349,33.533,33.5694,57500.0
2009-12-09 15:55:00,46.14,46.17,46.12,46.17,74000.0,33.5694,33.5912,33.5548,33.5912,74000.0
2009-12-10 09:30:00,47.29,47.29,47.05,47.07,83700.0,34.4061,34.4061,34.2315,34.246,83700.0
2009-12-10 09:35:00,47.09,47.4,47.04,47.12,72900.0,34.2606,34.4861,34.2242,34.2824,72900.0
2009-12-10 09:40:00,47.18,47.37,47.15,47.33,24900.0,34.326,34.4643,34.3042,34.4352,24900.0
2009-12-10 09:45:00,47.34,47.34,47.1,47.27,35400.0,34.4425,34.4425,34.2678,34.3915,35400.0
2009-12-10 09:50:00,47.26,47.33,47.18,47.29,26400.0,34.3843,34.4352,34.326,34.4061,26400.0
2009-12-10 09:55:00,47.3,47.47,47.29,47.33,66700.0,34.4134,34.537,34.4061,34.4352,66700.0
2009-12-10 10:00:00,47.34,47.38,46.97,46.97,50300.0,34.4425,34.4716,34.1733,34.1733,50300.0
2009-12-10 10:05:00,46.99,47.15,46.85,47.1,30100.0,34.1878,34.3042,34.086,34.2678,30100.0
2009-12-10 10:10:00,47.1,47.17,46.87,46.91,51600.0,34.2678,34.3188,34.1005,34.1296,51600.0
2009-12-10 10:15:00,46.91,47.1,46.89,47.0,49000.0,34.1296,34.2678,34.1151,34.1951,49000.0
2009-12-10 10:20:00,47.0,47.14,46.94,47.12,31400.0,34.1951,34.2969,34.1514,34.2824,31400.0
2009-12-10 10:25:00,47.1,47.26,47.09,47.2,67900.0,34.2678,34.3843,34.2606,34.3406,67900.0
2009-12-10 10:30:00,47.21,47.23,47.09,47.15,28500.0,34.3479,34.3624,34.2606,34.3042,28500.0
2009-12-10 10:35:00,47.15,47.16,46.99,47.07,35400.0,34.3042,34.3115,34.1878,34.246,35400.0
2009-12-10 10:40:00,47.07,47.13,46.96,47.03,24000.0,34.246,34.2897,34.166,34.2169,24000.0
2009-12-10 10:45:00,47.0,47.06,46.97,47.0,13000.0,34.1951,34.2387,34.1733,34.1951,13000.0
2009-12-10 10:50:00,46.97,47.03,46.94,46.99,55700.0,34.1733,34.2169,34.1514,34.1878,55700.0
2009-12-10 10:55:00,47.0,47.14,46.98,47.04,24800.0,34.1951,34.2969,34.1805,34.2242,24800.0
2009-12-10 11:00:00,47.04,47.04,46.98,47.04,11800.0,34.2242,34.2242,34.1805,34.2242,11800.0
2009-12-10 11:05:00,47.03,47.04,46.97,47.0,17900.0,34.2169,34.2242,34.1733,34.1951,17900.0
2009-12-10 11:10:00,46.99,47.07,46.96,47.03,66200.0,34.1878,34.246,34.166,34.2169,66200.0
2009-12-10 11:15:00,47.0,47.06,46.97,46.97,103500.0,34.1951,34.2387,34.1733,34.1733,103500.0
2009-12-10 11:20:00,46.96,46.99,46.82,46.96,17400.0,34.166,34.1878,34.0641,34.166,17400.0
2009-12-10 11:25:00,46.97,47.01,46.94,46.99,41000.0,34.1733,34.2024,34.1514,34.1878,41000.0
2009-12-10 11:30:00,46.99,47.16,46.99,47.13,139100.0,34.1878,34.3115,34.1878,34.2897,139100.0
2009-12-10 11:35:00,47.13,47.13,47.01,47.02,15400.0,34.2897,34.2897,34.2024,34.2096,15400.0
2009-12-10 11:40:00,47.02,47.03,46.96,46.97,5400.0,34.2096,34.2169,34.166,34.1733,5400.0
2009-12-10 11:45:00,46.97,46.98,46.95,46.97,5500.0,34.1733,34.1805,34.1587,34.1733,5500.0
2009-12-10 11:50:00,46.95,46.99,46.94,46.98,4900.0,34.1587,34.1878,34.1514,34.1805,4900.0
2009-12-10 11:55:00,46.95,46.98,46.88,46.92,6500.0,34.1587,34.1805,34.1078,34.1369,6500.0
2009-12-10 12:00:00,46.93,46.94,46.89,46.91,6900.0,34.1442,34.1514,34.1151,34.1296,6900.0
2009-12-10 12:05:00,46.9,46.92,46.81,46.83,19300.0,34.1223,34.1369,34.0569,34.0714,19300.0
2009-12-10 12:10:00,46.84,46.87,46.8,46.81,11400.0,34.0787,34.1005,34.0496,34.0569,11400.0
2009-12-10 12:15:00,46.8,46.87,46.79,46.85,9400.0,34.0496,34.1005,34.0423,34.086,9400.0
2009-12-10 12:20:00,46.84,46.84,46.8,46.81,6700.0,34.0787,34.0787,34.0496,34.0569,6700.0
2009-12-10 12:25:00,46.82,46.83,46.78,46.79,6700.0,34.0641,34.0714,34.035,34.0423,6700.0
2009-12-10 12:30:00,46.82,46.87,46.76,46.86,8400.0,34.0641,34.1005,34.0205,34.0932,8400.0
2009-12-10 12:35:00,46.87,46.93,46.84,46.9,11700.0,34.1005,34.1442,34.0787,34.1223,11700.0
2009-12-10 12:40:00,46.91,46.95,46.88,46.93,14800.0,34.1296,34.1587,34.1078,34.1442,14800.0
2009-12-10 12:45:00,46.92,46.96,46.92,46.92,11900.0,34.1369,34.166,34.1369,34.1369,11900.0
2009-12-10 12:50:00,46.91,46.92,46.9,46.92,4500.0,34.1296,34.1369,34.1223,34.1369,4500.0
2009-12-10 12:55:00,46.92,46.97,46.92,46.96,4700.0,34.1369,34.1733,34.1369,34.166,4700.0
2009-12-10 13:00:00,46.96,46.96,46.86,46.92,21800.0,34.166,34.166,34.0932,34.1369,21800.0
2009-12-10 13:05:00,46.92,46.97,46.86,46.91,24700.0,34.1369,34.1733,34.0932,34.1296,24700.0
2009-12-10 13:10:00,46.9,46.94,46.85,46.85,14400.0,34.1223,34.1514,34.086,34.086,14400.0
2009-12-10 13:15:00,46.88,46.89,46.77,46.83,15700.0,34.1078,34.1151,34.0278,34.0714,15700.0
2009-12-10 13:20:00,46.84,46.89,46.76,46.86,29100.0,34.0787,34.1151,34.0205,34.0932,29100.0
2009-12-10 13:25:00,46.87,46.88,46.84,46.84,3700.0,34.1005,34.1078,34.0787,34.0787,3700.0
2009-12-10 13:30:00,46.83,46.91,46.83,46.9,19600.0,34.0714,34.1296,34.0714,34.1223,19600.0
2009-12-10 13:35:00,46.9,47.06,46.88,47.06,19800.0,34.1223,34.2387,34.1078,34.2387,19800.0
2009-12-10 13:40:00,47.05,47.09,47.0,47.09,16300.0,34.2315,34.2606,34.1951,34.2606,16300.0
2009-12-10 13:45:00,47.07,47.12,47.05,47.11,14800.0,34.246,34.2824,34.2315,34.2751,14800.0
2009-12-10 13:50:00,47.1,47.17,47.08,47.14,27400.0,34.2678,34.3188,34.2533,34.2969,27400.0
2009-12-10 13:55:00,47.15,47.39,47.12,47.34,47200.0,34.3042,34.4788,34.2824,34.4425,47200.0
2009-12-10 14:00:00,47.34,47.35,47.18,47.25,35100.0,34.4425,34.4497,34.326,34.377,35100.0
2009-12-10 14:05:00,47.25,47.3,47.19,47.19,43000.0,34.377,34.4134,34.3333,34.3333,43000.0
2009-12-10 14:10:00,47.17,47.18,47.06,47.15,35700.0,34.3188,34.326,34.2387,34.3042,35700.0
2009-12-10 14:15:00,47.15,47.32,47.15,47.31,19100.0,34.3042,34.4279,34.3042,34.4206,19100.0
2009-12-10 14:20:00,47.32,47.42,47.29,47.38,43900.0,34.4279,34.5007,34.4061,34.4716,43900.0
2009-12-10 14:25:00,47.38,47.41,47.33,47.33,12700.0,34.4716,34.4934,34.4352,34.4352,12700.0
2009-12-10 14:30:00,47.32,47.37,47.31,47.37,10800.0,34.4279,34.4643,34.4206,34.4643,10800.0
2009-12-10 14:35:00,47.37,47.42,47.35,47.38,72600.0,34.4643,34.5007,34.4497,34.4716,72600.0
2009-12-10 14:40:00,47.37,47.37,47.28,47.34,30900.0,34.4643,34.4643,34.3988,34.4425,30900.0
2009-12-10 14:45:00,47.37,47.4,47.33,47.39,18700.0,34.4643,34.4861,34.4352,34.4788,18700.0
2009-12-10 14:50:00,47.4,47.4,47.37,47.4,15900.0,34.4861,34.4861,34.4643,34.4861,15900.0
2009-12-10 14:55:00,47.41,47.41,47.31,47.33,15700.0,34.4934,34.4934,34.4206,34.4352,15700.0
2009-12-10 15:00:00,47.33,47.34,47.26,47.27,29400.0,34.4352,34.4425,34.3843,34.3915,29400.0
2009-12-10 15:05:00,47.25,47.29,47.24,47.25,18700.0,34.377,34.4061,34.3697,34.377,18700.0
2009-12-10 15:10:00,47.24,47.28,47.23,47.27,18700.0,34.3697,34.3988,34.3624,34.3915,18700.0
2009-12-10 15:15:00,47.28,47.28,47.24,47.25,40800.0,34.3988,34.3988,34.3697,34.377,40800.0
2009-12-10 15:20:00,47.24,47.24,47.12,47.18,40300.0,34.3697,34.3697,34.2824,34.326,40300.0
2009-12-10 15:25:00,47.17,47.18,47.01,47.03,50000.0,34.3188,34.326,34.2024,34.2169,50000.0
2009-12-10 15:30:00,47.03,47.05,46.94,47.04,32700.0,34.2169,34.2315,34.1514,34.2242,32700.0
2009-12-10 15:35:00,47.04,47.11,47.04,47.11,31300.0,34.2242,34.2751,34.2242,34.2751,31300.0
2009-12-10 15:40:00,47.11,47.12,46.99,47.0,90400.0,34.2751,34.2824,34.1878,34.1951,90400.0
2009-12-10 15:45:00,47.0,47.1,46.99,47.1,54700.0,34.1951,34.2678,34.1878,34.2678,54700.0
2009-12-10 15:50:00,47.1,47.13,47.03,47.09,68400.0,34.2678,34.2897,34.2169,34.2606,68400.0
2009-12-10 15:55:00,47.08,47.21,47.08,47.13,179800.0,34.2533,34.3479,34.2533,34.2897,179800.0
2009-12-11 09:30:00,47.22,47.39,47.18,47.27,20700.0,34.3552,34.4788,34.326,34.3915,20700.0
2009-12-11 09:35:00,47.22,47.37,47.17,47.32,47500.0,34.3552,34.4643,34.3188,34.4279,47500.0
2009-12-11 09:40:00,47.24,47.35,47.24,47.31,20300.0,34.3697,34.4497,34.3697,34.4206,20300.0
2009-12-11 09:45:00,47.33,47.34,47.21,47.22,19600.0,34.4352,34.4425,34.3479,34.3552,19600.0
2009-12-11 09:50:00,47.21,47.39,47.17,47.39,43800.0,34.3479,34.4788,34.3188,34.4788,43800.0
2009-12-11 09:55:00,47.38,47.5,47.32,47.4,11700.0,34.4716,34.5589,34.4279,34.4861,11700.0
2009-12-11 10:00:00,47.41,47.5,47.39,47.43,10800.0,34.4934,34.5589,34.4788,34.5079,10800.0
2009-12-11 10:05:00,47.42,47.48,47.37,47.42,18800.0,34.5007,34.5443,34.4643,34.5007,18800.0
2009-12-11 10:10:00,47.44,47.49,47.41,47.47,15300.0,34.5152,34.5516,34.4934,34.537,15300.0
2009-12-11 10:15:00,47.46,47.53,47.37,47.53,52300.0,34.5298,34.5807,34.4643,34.5807,52300.0
2009-12-11 10:20:00,47.55,47.6,47.52,47.57,14000.0,34.5952,34.6316,34.5734,34.6098,14000.0
2009-12-11 10:25:00,47.58,47.6,47.48,47.49,9000.0,34.6171,34.6316,34.5443,34.5516,9000.0
2009-12-11 10:30:00,47.49,47.49,47.4,47.46,9900.0,34.5516,34.5516,34.4861,34.5298,9900.0
2009-12-11 10:35:00,47.48,47.53,47.47,47.52,9700.0,34.5443,34.5807,34.537,34.5734,9700.0
2009-12-11 10:40:00,47.49,47.55,47.49,47.54,5000.0,34.5516,34.5952,34.5516,34.588,5000.0
2009-12-11 10:45:00,47.55,47.56,47.5,47.5,10500.0,34.5952,34.6025,34.5589,34.5589,10500.0
2009-12-11 10:50:00,47.52,47.56,47.48,47.56,6100.0,34.5734,34.6025,34.5443,34.6025,6100.0
2009-12-11 10:55:00,47.59,47.63,47.55,47.58,11800.0,34.6243,34.6534,34.5952,34.6171,11800.0
2009-12-11 11:00:00,47.52,47.53,47.4,47.41,7800.0,34.5734,34.5807,34.4861,34.4934,7800.0
2009-12-11 11:05:00,47.41,47.41,47.29,47.31,5700.0,34.4934,34.4934,34.4061,34.4206,5700.0
2009-12-11 11:10:00,47.3,47.36,47.3,47.36,9500.0,34.4134,34.457,34.4134,34.457,9500.0
2009-12-11 11:15:00,47.36,47.37,47.32,47.35,6200.0,34.457,34.4643,34.4279,34.4497,6200.0
2009-12-11 11:20:00,47.35,47.36,47.23,47.24,13800.0,34.4497,34.457,34.3624,34.3697,13800.0
2009-12-11 11:25:00,47.24,47.26,47.16,47.18,7600.0,34.3697,34.3843,34.3115,34.326,7600.0
2009-12-11 11:30:00,47.16,47.25,47.16,47.23,6100.0,34.3115,34.377,34.3115,34.3624,6100.0
2009-12-11 11:35:00,47.21,47.21,47.13,47.19,3900.0,34.3479,34.3479,34.2897,34.3333,3900.0
2009-12-11 11:40:00,47.18,47.18,47.13,47.17,7200.0,34.326,34.326,34.2897,34.3188,7200.0
2009-12-11 11:45:00,47.16,47.16,47.09,47.16,6700.0,34.3115,34.3115,34.2606,34.3115,6700.0
2009-12-11 11:50:00,47.16,47.24,47.15,47.17,13500.0,34.3115,34.3697,34.3042,34.3188,13500.0
2009-12-11 11:55:00,47.17,47.19,47.08,47.16,8300.0,34.3188,34.3333,34.2533,34.3115,8300.0
2009-12-11 12:00:00,47.17,47.19,47.15,47.19,7200.0,34.3188,34.3333,34.3042,34.3333,7200.0
2009-12-11 12:05:00,47.19,47.26,47.19,47.22,8600.0,34.3333,34.3843,34.3333,34.3552,8600.0
2009-12-11 12:10:00,47.23,47.3,47.22,47.22,6600.0,34.3624,34.4134,34.3552,34.3552,6600.0
2009-12-11 12:15:00,47.22,47.29,47.22,47.29,7200.0,34.3552,34.4061,34.3552,34.4061,7200.0
2009-12-11 12:20:00,47.28,47.31,47.25,47.27,7200.0,34.3988,34.4206,34.377,34.3915,7200.0
2009-12-11 12:25:00,47.28,47.3,47.26,47.27,4200.0,34.3988,34.4134,34.3843,34.3915,4200.0
2009-12-11 12:30:00,47.25,47.29,47.23,47.28,8700.0,34.377,34.4061,34.3624,34.3988,8700.0
2009-12-11 12:35:00,47.29,47.3,47.27,47.28,4600.0,34.4061,34.4134,34.3915,34.3988,4600.0
2009-12-11 12:40:00,47.27,47.31,47.26,47.26,6900.0,34.3915,34.4206,34.3843,34.3843,6900.0
2009-12-11 12:45:00,47.25,47.34,47.25,47.33,11400.0,34.377,34.4425,34.377,34.4352,11400.0
2009-12-11 12:50:00,47.33,47.47,47.33,47.45,8800.0,34.4352,34.537,34.4352,34.5225,8800.0
2009-12-11 12:55:00,47.45,47.51,47.4,47.48,12300.0,34.5225,34.5661,34.4861,34.5443,12300.0
2009-12-11 13:00:00,47.49,47.52,47.48,47.49,6800.0,34.5516,34.5734,34.5443,34.5516,6800.0
2009-12-11 13:05:00,47.49,47.49,47.43,47.44,4300.0,34.5516,34.5516,34.5079,34.5152,4300.0
2009-12-11 13:10:00,47.43,47.48,47.43,47.45,4800.0,34.5079,34.5443,34.5079,34.5225,4800.0
2009-12-11 13:15:00,47.44,47.47,47.42,47.45,7100.0,34.5152,34.537,34.5007,34.5225,7100.0
2009-12-11 13:20:00,47.45,47.48,47.42,47.42,7700.0,34.5225,34.5443,34.5007,34.5007,7700.0
2009-12-11 13:25:00,47.42,47.51,47.42,47.5,34100.0,34.5007,34.5661,34.5007,34.5589,34100.0
2009-12-11 13:30:00,47.5,47.59,47.49,47.52,9200.0,34.5589,34.6243,34.5516,34.5734,9200.0
2009-12-11 13:35:00,47.5,47.59,47.5,47.56,4400.0,34.5589,34.6243,34.5589,34.6025,4400.0
2009-12-11 13:40:00,47.57,47.57,47.49,47.5,7700.0,34.6098,34.6098,34.5516,34.5589,7700.0
2009-12-11 13:45:00,47.49,47.49,47.45,47.47,14800.0,34.5516,34.5516,34.5225,34.537,14800.0
2009-12-11 13:50:00,47.46,47.47,47.45,47.46,18200.0,34.5298,34.537,34.5225,34.5298,18200.0
2009-12-11 13:55:00,47.45,47.5,47.44,47.49,27900.0,34.5225,34.5589,34.5152,34.5516,27900.0
2009-12-11 14:00:00,47.49,47.65,47.49,47.63,22200.0,34.5516,34.668,34.5516,34.6534,22200.0
2009-12-11 14:05:00,47.63,47.68,47.61,47.67,11100.0,34.6534,34.6898,34.6389,34.6826,11100.0
2009-12-11 14:10:00,47.67,47.74,47.67,47.73,15800.0,34.6826,34.7335,34.6826,34.7262,15800.0
2009-12-11 14:15:00,47.72,47.72,47.68,47.69,5800.0,34.7189,34.7189,34.6898,34.6971,5800.0
2009-12-11 14:20:00,47.69,47.74,47.69,47.74,12700.0,34.6971,34.7335,34.6971,34.7335,12700.0
2009-12-11 14:25:00,47.73,47.74,47.68,47.7,7600.0,34.7262,34.7335,34.6898,34.7044,7600.0
2009-12-11 14:30:00,47.7,47.73,47.68,47.69,5200.0,34.7044,34.7262,34.6898,34.6971,5200.0
2009-12-11 14:35:00,47.68,47.69,47.61,47.61,7200.0,34.6898,34.6971,34.6389,34.6389,7200.0
2009-12-11 14:40:00,47.61,47.68,47.55,47.62,11100.0,34.6389,34.6898,34.5952,34.6462,11100.0
2009-12-11 14:45:00,47.62,47.7,47.61,47.69,8500.0,34.6462,34.7044,34.6389,34.6971,8500.0
2009-12-11 14:50:00,47.67,47.69,47.59,47.59,5500.0,34.6826,34.6971,34.6243,34.6243,5500.0
2009-12-11 14:55:00,47.6,47.61,47.55,47.56,12700.0,34.6316,34.6389,34.5952,34.6025,12700.0
2009-12-11 15:00:00,47.54,47.56,47.53,47.56,9800.0,34.588,34.6025,34.5807,34.6025,9800.0
2009-12-11 15:05:00,47.55,47.55,47.49,47.49,19000.0,34.5952,34.5952,34.5516,34.5516,19000.0
2009-12-11 15:10:00,47.49,47.5,47.47,47.49,16100.0,34.5516,34.5589,34.537,34.5516,16100.0
2009-12-11 15:15:00,47.48,47.5,47.47,47.5,11100.0,34.5443,34.5589,34.537,34.5589,11100.0
2009-12-11 15:20:00,47.49,47.53,47.46,47.51,23200.0,34.5516,34.5807,34.5298,34.5661,23200.0
2009-12-11 15:25:00,47.52,47.61,47.52,47.61,18900.0,34.5734,34.6389,34.5734,34.6389,18900.0
2009-12-11 15:30:00,47.62,47.65,47.57,47.59,16400.0,34.6462,34.668,34.6098,34.6243,16400.0
2009-12-11 15:35:00,47.59,47.66,47.59,47.63,21700.0,34.6243,34.6753,34.6243,34.6534,21700.0
2009-12-11 15:40:00,47.61,47.63,47.47,47.48,44900.0,34.6389,34.6534,34.537,34.5443,44900.0
2009-12-11 15:45:00,47.47,47.55,47.46,47.5,31300.0,34.537,34.5952,34.5298,34.5589,31300.0
2009-12-11 15:50:00,47.51,47.55,47.46,47.54,28100.0,34.5661,34.5952,34.5298,34.588,28100.0
2009-12-11 15:55:00,47.55,47.6,47.54,47.6,51000.0,34.5952,34.6316,34.588,34.6316,51000.0
2009-12-14 09:30:00,48.14,49.25,47.98,49.21,85000.0,35.0245,35.8321,34.9081,35.803,85000.0
2009-12-14 09:35:00,49.2,49.2,48.28,48.29,72400.0,35.7957,35.7957,35.1264,35.1336,72400.0
2009-12-14 09:40:00,48.3,48.42,48.04,48.08,35200.0,35.1409,35.2282,34.9517,34.9808,35200.0
2009-12-14 09:45:00,48.16,48.26,48.11,48.24,12400.0,35.0391,35.1118,35.0027,35.0973,12400.0
2009-12-14 09:50:00,48.26,48.27,48.19,48.24,14700.0,35.1118,35.1191,35.0609,35.0973,14700.0
2009-12-14 09:55:00,48.2,48.24,48.11,48.2,9500.0,35.0682,35.0973,35.0027,35.0682,9500.0
2009-12-14 10:00:00,48.2,48.26,48.14,48.16,15500.0,35.0682,35.1118,35.0245,35.0391,15500.0
2009-12-14 10:05:00,48.17,48.25,48.11,48.18,18200.0,35.0463,35.1045,35.0027,35.0536,18200.0
2009-12-14 10:10:00,48.18,48.23,48.13,48.18,21700.0,35.0536,35.09,35.0172,35.0536,21700.0
2009-12-14 10:15:00,48.18,48.19,48.11,48.13,22600.0,35.0536,35.0609,35.0027,35.0172,22600.0
2009-12-14 10:20:00,48.11,48.11,47.93,48.01,34800.0,35.0027,35.0027,34.8717,34.9299,34800.0
2009-12-14 10:25:00,48.06,48.08,48.04,48.06,14100.0,34.9663,34.9808,34.9517,34.9663,14100.0
2009-12-14 10:30:00,48.06,48.07,47.95,48.0,22700.0,34.9663,34.9736,34.8863,34.9226,22700.0
2009-12-14 10:35:00,48.0,48.27,47.98,48.24,48700.0,34.9226,35.1191,34.9081,35.0973,48700.0
2009-12-14 10:40:00,48.22,48.33,48.22,48.27,15700.0,35.0827,35.1627,35.0827,35.1191,15700.0
2009-12-14 10:45:00,48.27,48.32,48.23,48.32,16700.0,35.1191,35.1555,35.09,35.1555,16700.0
2009-12-14 10:50:00,48.34,48.46,48.32,48.46,7700.0,35.17,35.2573,35.1555,35.2573,7700.0
2009-12-14 10:55:00,48.45,48.5,48.41,48.5,8600.0,35.25,35.2864,35.2209,35.2864,8600.0
2009-12-14 11:00:00,48.49,48.56,48.48,48.53,11200.0,35.2791,35.3301,35.2719,35.3082,11200.0
2009-12-14 11:05:00,48.51,48.58,48.5,48.57,7000.0,35.2937,35.3446,35.2864,35.3374,7000.0
2009-12-14 11:10:00,48.59,48.62,48.56,48.61,11000.0,35.3519,35.3737,35.3301,35.3665,11000.0
2009-12-14 11:15:00,48.61,48.69,48.61,48.69,17300.0,35.3665,35.4247,35.3665,35.4247,17300.0
2009-12-14 11:20:00,48.69,48.81,48.67,48.77,49600.0,35.4247,35.512,35.4101,35.4829,49600.0
2009-12-14 11:25:00,48.77,48.81,48.72,48.79,25300.0,35.4829,35.512,35.4465,35.4974,25300.0
2009-12-14 11:30:00,48.79,48.8,48.72,48.73,6900.0,35.4974,35.5047,35.4465,35.4538,6900.0
2009-12-14 11:35:00,48.72,48.72,48.64,48.64,9400.0,35.4465,35.4465,35.3883,35.3883,9400.0
2009-12-14 11:40:00,48.64,48.67,48.61,48.67,12900.0,35.3883,35.4101,35.3665,35.4101,12900.0
2009-12-14 11:45:00,48.68,48.69,48.64,48.64,7000.0,35.4174,35.4247,35.3883,35.3883,7000.0
2009-12-14 11:50:00,48.63,48.65,48.57,48.57,7500.0,35.381,35.3956,35.3374,35.3374,7500.0
2009-12-14 11:55:00,48.58,48.58,48.46,48.48,10000.0,35.3446,35.3446,35.2573,35.2719,10000.0
2009-12-14 12:00:00,48.5,48.53,48.49,48.51,8000.0,35.2864,35.3082,35.2791,35.2937,8000.0
2009-12-14 12:05:00,48.53,48.55,48.53,48.55,2800.0,35.3082,35.3228,35.3082,35.3228,2800.0
2009-12-14 12:10:00,48.55,48.56,48.51,48.52,6600.0,35.3228,35.3301,35.2937,35.301,6600.0
2009-12-14 12:15:00,48.51,48.53,48.5,48.52,7200.0,35.2937,35.3082,35.2864,35.301,7200.0
2009-12-14 12:20:00,48.52,48.53,48.48,48.49,11800.0,35.301,35.3082,35.2719,35.2791,11800.0
2009-12-14 12:25:00,48.49,48.53,48.45,48.47,19800.0,35.2791,35.3082,35.25,35.2646,19800.0
2009-12-14 12:30:00,48.47,48.48,48.45,48.46,9700.0,35.2646,35.2719,35.25,35.2573,9700.0
2009-12-14 12:35:00,48.45,48.47,48.43,48.45,13400.0,35.25,35.2646,35.2355,35.25,13400.0
2009-12-14 12:40:00,48.45,48.48,48.44,48.46,20700.0,35.25,35.2719,35.2428,35.2573,20700.0
2009-12-14 12:45:00,48.47,48.49,48.41,48.44,78700.0,35.2646,35.2791,35.2209,35.2428,78700.0
2009-12-14 12:50:00,48.43,48.44,48.18,48.18,84200.0,35.2355,35.2428,35.0536,35.0536,84200.0
2009-12-14 12:55:00,48.17,48.31,48.08,48.31,68300.0,35.0463,35.1482,34.9808,35.1482,68300.0
2009-12-14 13:00:00,48.3,48.31,48.24,48.31,14800.0,35.1409,35.1482,35.0973,35.1482,14800.0
2009-12-14 13:05:00,48.31,48.35,48.31,48.33,11500.0,35.1482,35.1773,35.1482,35.1627,11500.0
2009-12-14 13:10:00,48.33,48.34,48.26,48.28,9200.0,35.1627,35.17,35.1118,35.1264,9200.0
2009-12-14 13:15:00,48.28,48.31,48.28,48.3,7800.0,35.1264,35.1482,35.1264,35.1409,7800.0
2009-12-14 13:20:00,48.3,48.35,48.3,48.35,4700.0,35.1409,35.1773,35.1409,35.1773,4700.0
2009-12-14 13:25:00,48.35,48.42,48.35,48.37,11100.0,35.1773,35.2282,35.1773,35.1918,11100.0
2009-12-14 13:30:00,48.4,48.4,48.35,48.38,7000.0,35.2137,35.2137,35.1773,35.1991,7000.0
2009-12-14 13:35:00,48.37,48.37,48.31,48.35,15200.0,35.1918,35.1918,35.1482,35.1773,15200.0
2009-12-14 13:40:00,48.38,48.38,48.31,48.32,6800.0,35.1991,35.1991,35.1482,35.1555,6800.0
2009-12-14 13:45:00,48.31,48.36,48.29,48.34,10200.0,35.1482,35.1846,35.1336,35.17,10200.0
2009-12-14 13:50:00,48.35,48.37,48.34,48.34,8600.0,35.1773,35.1918,35.17,35.17,8600.0
2009-12-14 13:55:00,48.36,48.37,48.33,48.35,14400.0,35.1846,35.1918,35.1627,35.1773,14400.0
2009-12-14 14:00:00,48.35,48.38,48.31,48.33,23500.0,35.1773,35.1991,35.1482,35.1627,23500.0
2009-12-14 14:05:00,48.34,48.34,48.25,48.28,19900.0,35.17,35.17,35.1045,35.1264,19900.0
2009-12-14 14:10:00,48.28,48.3,48.24,48.26,30100.0,35.1264,35.1409,35.0973,35.1118,30100.0
2009-12-14 14:15:00,48.26,48.3,48.25,48.26,13900.0,35.1118,35.1409,35.1045,35.1118,13900.0
2009-12-14 14:20:00,48.26,48.32,48.26,48.3,15100.0,35.1118,35.1555,35.1118,35.1409,15100.0
2009-12-14 14:25:00,48.29,48.3,48.25,48.27,16900.0,35.1336,35.1409,35.1045,35.1191,16900.0
2009-12-14 14:30:00,48.27,48.3,48.26,48.28,8800.0,35.1191,35.1409,35.1118,35.1264,8800.0
2009-12-14 14:35:00,48.29,48.3,48.27,48.28,31400.0,35.1336,35.1409,35.1191,35.1264,31400.0
2009-12-14 14:40:00,48.29,48.3,48.23,48.23,20500.0,35.1336,35.1409,35.09,35.09,20500.0
2009-12-14 14:45:00,48.25,48.3,48.23,48.28,11800.0,35.1045,35.1409,35.09,35.1264,11800.0
2009-12-14 14:50:00,48.28,48.3,48.26,48.29,13700.0,35.1264,35.1409,35.1118,35.1336,13700.0
2009-12-14 14:55:00,48.29,48.31,48.24,48.27,92400.0,35.1336,35.1482,35.0973,35.1191,92400.0
2009-12-14 15:00:00,48.28,48.3,48.23,48.27,23600.0,35.1264,35.1409,35.09,35.1191,23600.0
2009-12-14 15:05:00,48.27,48.32,48.25,48.28,29200.0,35.1191,35.1555,35.1045,35.1264,29200.0
2009-12-14 15:10:00,48.28,48.32,48.21,48.22,50100.0,35.1264,35.1555,35.0754,35.0827,50100.0
2009-12-14 15:15:00,48.22,48.3,48.16,48.16,68200.0,35.0827,35.1409,35.0391,35.0391,68200.0
2009-12-14 15:20:00,48.16,48.17,48.14,48.15,10900.0,35.0391,35.0463,35.0245,35.0318,10900.0
2009-12-14 15:25:00,48.15,48.17,48.04,48.04,42400.0,35.0318,35.0463,34.9517,34.9517,42400.0
2009-12-14 15:30:00,48.05,48.11,48.05,48.1,18300.0,34.959,35.0027,34.959,34.9954,18300.0
2009-12-14 15:35:00,48.1,48.18,48.1,48.17,24800.0,34.9954,35.0536,34.9954,35.0463,24800.0
2009-12-14 15:40:00,48.2,48.21,48.05,48.05,71500.0,35.0682,35.0754,34.959,34.959,71500.0
2009-12-14 15:45:00,48.05,48.12,48.04,48.11,30300.0,34.959,35.01,34.9517,35.0027,30300.0
2009-12-14 15:50:00,48.12,48.12,48.03,48.04,45000.0,35.01,35.01,34.9445,34.9517,45000.0
2009-12-14 15:55:00,48.05,48.1,48.01,48.1,78600.0,34.959,34.9954,34.9299,34.9954,78600.0
2009-12-15 09:30:00,47.78,47.78,47.42,47.44,27900.0,34.7626,34.7626,34.5007,34.5152,27900.0
2009-12-15 09:35:00,47.46,47.49,47.29,47.3,19900.0,34.5298,34.5516,34.4061,34.4134,19900.0
2009-12-15 09:40:00,47.31,47.42,47.24,47.3,40500.0,34.4206,34.5007,34.3697,34.4134,40500.0
2009-12-15 09:45:00,47.29,47.41,47.27,47.34,20200.0,34.4061,34.4934,34.3915,34.4425,20200.0
2009-12-15 09:50:00,47.35,47.55,47.33,47.46,22000.0,34.4497,34.5952,34.4352,34.5298,22000.0
2009-12-15 09:55:00,47.48,47.5,47.42,47.48,46500.0,34.5443,34.5589,34.5007,34.5443,46500.0
2009-12-15 10:00:00,47.5,47.52,47.42,47.5,27500.0,34.5589,34.5734,34.5007,34.5589,27500.0
2009-12-15 10:05:00,47.51,48.3,47.37,48.2,558400.0,34.5661,35.1409,34.4643,35.0682,558400.0
2009-12-15 10:10:00,48.2,48.2,47.75,47.89,664600.0,35.0682,35.0682,34.7408,34.8426,664600.0
2009-12-15 10:15:00,47.87,47.88,47.49,47.63,151900.0,34.8281,34.8353,34.5516,34.6534,151900.0
2009-12-15 10:20:00,47.6,47.65,47.14,47.17,126900.0,34.6316,34.668,34.2969,34.3188,126900.0
2009-12-15 10:25:00,47.17,47.38,47.12,47.35,53000.0,34.3188,34.4716,34.2824,34.4497,53000.0
2009-12-15 10:30:00,47.35,47.44,47.28,47.28,31800.0,34.4497,34.5152,34.3988,34.3988,31800.0
2009-12-15 10:35:00,47.25,47.32,47.25,47.3,14500.0,34.377,34.4279,34.377,34.4134,14500.0
2009-12-15 10:40:00,47.3,47.5,47.3,47.5,12800.0,34.4134,34.5589,34.4134,34.5589,12800.0
2009-12-15 10:45:00,47.49,47.58,47.46,47.58,25200.0,34.5516,34.6171,34.5298,34.6171,25200.0
2009-12-15 10:50:00,47.55,47.64,47.54,47.63,27000.0,34.5952,34.6607,34.588,34.6534,27000.0
2009-12-15 10:55:00,47.63,47.64,47.57,47.57,15700.0,34.6534,34.6607,34.6098,34.6098,15700.0
2009-12-15 11:00:00,47.57,47.58,47.44,47.47,11700.0,34.6098,34.6171,34.5152,34.537,11700.0
2009-12-15 11:05:00,47.48,47.5,47.44,47.47,7500.0,34.5443,34.5589,34.5152,34.537,7500.0
2009-12-15 11:10:00,47.46,47.49,47.45,47.47,7500.0,34.5298,34.5516,34.5225,34.537,7500.0
2009-12-15 11:15:00,47.47,47.5,47.46,47.46,10000.0,34.537,34.5589,34.5298,34.5298,10000.0
2009-12-15 11:20:00,47.46,47.47,47.4,47.42,7400.0,34.5298,34.537,34.4861,34.5007,7400.0
2009-12-15 11:25:00,47.42,47.47,47.36,47.36,20000.0,34.5007,34.537,34.457,34.457,20000.0
2009-12-15 11:30:00,47.35,47.38,47.33,47.36,9400.0,34.4497,34.4716,34.4352,34.457,9400.0
2009-12-15 11:35:00,47.36,47.45,47.36,47.44,11900.0,34.457,34.5225,34.457,34.5152,11900.0
2009-12-15 11:40:00,47.45,47.46,47.42,47.42,5800.0,34.5225,34.5298,34.5007,34.5007,5800.0
2009-12-15 11:45:00,47.38,47.39,47.26,47.31,13600.0,34.4716,34.4788,34.3843,34.4206,13600.0
2009-12-15 11:50:00,47.31,47.31,47.28,47.28,6600.0,34.4206,34.4206,34.3988,34.3988,6600.0
2009-12-15 11:55:00,47.29,47.31,47.19,47.23,44700.0,34.4061,34.4206,34.3333,34.3624,44700.0
2009-12-15 12:00:00,47.22,47.23,47.2,47.22,8600.0,34.3552,34.3624,34.3406,34.3552,8600.0
2009-12-15 12:05:00,47.21,47.24,47.21,47.24,7500.0,34.3479,34.3697,34.3479,34.3697,7500.0
2009-12-15 12:10:00,47.24,47.24,47.23,47.24,4800.0,34.3697,34.3697,34.3624,34.3697,4800.0
2009-12-15 12:15:00,47.23,47.27,47.19,47.19,14500.0,34.3624,34.3915,34.3333,34.3333,14500.0
2009-12-15 12:20:00,47.2,47.23,47.18,47.19,10600.0,34.3406,34.3624,34.326,34.3333,10600.0
2009-12-15 12:25:00,47.18,47.2,47.09,47.16,16300.0,34.326,34.3406,34.2606,34.3115,16300.0
2009-12-15 12:30:00,47.18,47.18,47.0,47.01,36400.0,34.326,34.326,34.1951,34.2024,36400.0
2009-12-15 12:35:00,47.01,47.07,47.0,47.06,24000.0,34.2024,34.246,34.1951,34.2387,24000.0
2009-12-15 12:40:00,47.05,47.06,46.95,46.99,25700.0,34.2315,34.2387,34.1587,34.1878,25700.0
2009-12-15 12:45:00,46.99,47.03,46.95,47.0,31000.0,34.1878,34.2169,34.1587,34.1951,31000.0
2009-12-15 12:50:00,46.99,47.0,46.9,46.95,16200.0,34.1878,34.1951,34.1223,34.1587,16200.0
2009-12-15 12:55:00,46.95,47.06,46.94,47.05,10400.0,34.1587,34.2387,34.1514,34.2315,10400.0
2009-12-15 13:00:00,47.04,47.05,46.97,47.02,22800.0,34.2242,34.2315,34.1733,34.2096,22800.0
2009-12-15 13:05:00,47.02,47.1,47.02,47.1,10900.0,34.2096,34.2678,34.2096,34.2678,10900.0
2009-12-15 13:10:00,47.1,47.1,47.05,47.06,11300.0,34.2678,34.2678,34.2315,34.2387,11300.0
2009-12-15 13:15:00,47.07,47.07,46.99,46.99,7000.0,34.246,34.246,34.1878,34.1878,7000.0
2009-12-15 13:20:00,46.99,46.99,46.87,46.95,16600.0,34.1878,34.1878,34.1005,34.1587,16600.0
2009-12-15 13:25:00,46.96,46.97,46.93,46.96,6300.0,34.166,34.1733,34.1442,34.166,6300.0
2009-12-15 13:30:00,46.96,47.0,46.96,46.99,18000.0,34.166,34.1951,34.166,34.1878,18000.0
2009-12-15 13:35:00,46.99,47.0,46.9,46.91,18800.0,34.1878,34.1951,34.1223,34.1296,18800.0
2009-12-15 13:40:00,46.91,47.0,46.9,46.99,21000.0,34.1296,34.1951,34.1223,34.1878,21000.0
2009-12-15 13:45:00,46.98,47.0,46.92,46.93,11500.0,34.1805,34.1951,34.1369,34.1442,11500.0
2009-12-15 13:50:00,46.94,46.96,46.89,46.9,23900.0,34.1514,34.166,34.1151,34.1223,23900.0
2009-12-15 13:55:00,46.89,46.9,46.79,46.8,36500.0,34.1151,34.1223,34.0423,34.0496,36500.0
2009-12-15 14:00:00,46.8,46.81,46.79,46.81,13400.0,34.0496,34.0569,34.0423,34.0569,13400.0
2009-12-15 14:05:00,46.81,46.81,46.77,46.78,17400.0,34.0569,34.0569,34.0278,34.035,17400.0
2009-12-15 14:10:00,46.78,46.78,46.63,46.65,40800.0,34.035,34.035,33.9259,33.9404,40800.0
2009-12-15 14:15:00,46.66,46.7,46.64,46.65,14300.0,33.9477,33.9768,33.9332,33.9404,14300.0
2009-12-15 14:20:00,46.66,46.69,46.65,46.68,11800.0,33.9477,33.9695,33.9404,33.9623,11800.0
2009-12-15 14:25:00,46.68,46.7,46.68,46.7,11400.0,33.9623,33.9768,33.9623,33.9768,11400.0
2009-12-15 14:30:00,46.71,46.72,46.67,46.68,31700.0,33.9841,33.9914,33.955,33.9623,31700.0
2009-12-15 14:35:00,46.68,46.7,46.68,46.7,9100.0,33.9623,33.9768,33.9623,33.9768,9100.0
2009-12-15 14:40:00,46.7,46.7,46.68,46.68,15600.0,33.9768,33.9768,33.9623,33.9623,15600.0
2009-12-15 14:45:00,46.68,46.69,46.66,46.68,10900.0,33.9623,33.9695,33.9477,33.9623,10900.0
2009-12-15 14:50:00,46.68,46.68,46.63,46.64,19100.0,33.9623,33.9623,33.9259,33.9332,19100.0
2009-12-15 14:55:00,46.64,46.71,46.64,46.69,14800.0,33.9332,33.9841,33.9332,33.9695,14800.0
2009-12-15 15:00:00,46.7,46.84,46.7,46.84,40800.0,33.9768,34.0787,33.9768,34.0787,40800.0
2009-12-15 15:05:00,46.83,46.87,46.78,46.81,24500.0,34.0714,34.1005,34.035,34.0569,24500.0
2009-12-15 15:10:00,46.81,46.83,46.8,46.82,12300.0,34.0569,34.0714,34.0496,34.0641,12300.0
2009-12-15 15:15:00,46.82,46.86,46.81,46.86,22500.0,34.0641,34.0932,34.0569,34.0932,22500.0
2009-12-15 15:20:00,46.86,46.87,46.68,46.72,36400.0,34.0932,34.1005,33.9623,33.9914,36400.0
2009-12-15 15:25:00,46.72,46.77,46.72,46.74,17400.0,33.9914,34.0278,33.9914,34.0059,17400.0
2009-12-15 15:30:00,46.74,46.75,46.64,46.69,36100.0,34.0059,34.0132,33.9332,33.9695,36100.0
2009-12-15 15:35:00,46.69,46.69,46.54,46.59,52300.0,33.9695,33.9695,33.8604,33.8968,52300.0
2009-12-15 15:40:00,46.58,46.58,46.39,46.41,78300.0,33.8895,33.8895,33.7513,33.7658,78300.0
2009-12-15 15:45:00,46.4,46.5,46.36,46.5,67400.0,33.7586,33.8313,33.7295,33.8313,67400.0
2009-12-15 15:50:00,46.5,46.64,46.49,46.63,88000.0,33.8313,33.9332,33.824,33.9259,88000.0
2009-12-15 15:55:00,46.63,46.69,46.59,46.67,160600.0,33.9259,33.9695,33.8968,33.955,160600.0
2009-12-16 09:30:00,46.78,46.95,46.65,46.92,11700.0,34.035,34.1587,33.9404,34.1369,11700.0
2009-12-16 09:35:00,46.87,46.88,46.81,46.87,14200.0,34.1005,34.1078,34.0569,34.1005,14200.0
2009-12-16 09:40:00,46.87,46.89,46.66,46.67,20100.0,34.1005,34.1151,33.9477,33.955,20100.0
2009-12-16 09:45:00,46.73,46.86,46.54,46.86,53700.0,33.9986,34.0932,33.8604,34.0932,53700.0
2009-12-16 09:50:00,46.86,46.91,46.74,46.74,13300.0,34.0932,34.1296,34.0059,34.0059,13300.0
2009-12-16 09:55:00,46.76,46.78,46.69,46.75,11000.0,34.0205,34.035,33.9695,34.0132,11000.0
2009-12-16 10:00:00,46.78,46.87,46.76,46.78,12600.0,34.035,34.1005,34.0205,34.035,12600.0
2009-12-16 10:05:00,46.81,46.91,46.8,46.8,17000.0,34.0569,34.1296,34.0496,34.0496,17000.0
2009-12-16 10:10:00,46.83,46.84,46.59,46.63,29100.0,34.0714,34.0787,33.8968,33.9259,29100.0
2009-12-16 10:15:00,46.64,46.76,46.62,46.76,9600.0,33.9332,34.0205,33.9186,34.0205,9600.0
2009-12-16 10:20:00,46.76,46.76,46.6,46.66,12800.0,34.0205,34.0205,33.9041,33.9477,12800.0
2009-12-16 10:25:00,46.67,46.74,46.64,46.64,11300.0,33.955,34.0059,33.9332,33.9332,11300.0
2009-12-16 10:30:00,46.67,46.76,46.64,46.75,14700.0,33.955,34.0205,33.9332,34.0132,14700.0
2009-12-16 10:35:00,46.74,46.82,46.7,46.71,12900.0,34.0059,34.0641,33.9768,33.9841,12900.0
2009-12-16 10:40:00,46.74,46.8,46.72,46.8,6500.0,34.0059,34.0496,33.9914,34.0496,6500.0
2009-12-16 10:45:00,46.8,46.84,46.8,46.82,6600.0,34.0496,34.0787,34.0496,34.0641,6600.0
2009-12-16 10:50:00,46.83,46.88,46.82,46.88,5900.0,34.0714,34.1078,34.0641,34.1078,5900.0
2009-12-16 10:55:00,46.88,46.94,46.85,46.9,8200.0,34.1078,34.1514,34.086,34.1223,8200.0
2009-12-16 11:00:00,46.9,46.93,46.78,46.8,17900.0,34.1223,34.1442,34.035,34.0496,17900.0
2009-12-16 11:05:00,46.8,46.81,46.69,46.7,17200.0,34.0496,34.0569,33.9695,33.9768,17200.0
2009-12-16 11:10:00,46.69,46.78,46.69,46.75,9500.0,33.9695,34.035,33.9695,34.0132,9500.0
2009-12-16 11:15:00,46.72,46.81,46.69,46.71,12300.0,33.9914,34.0569,33.9695,33.9841,12300.0
2009-12-16 11:20:00,46.7,46.72,46.69,46.71,10300.0,33.9768,33.9914,33.9695,33.9841,10300.0
2009-12-16 11:25:00,46.71,46.78,46.71,46.78,6100.0,33.9841,34.035,33.9841,34.035,6100.0
2009-12-16 11:30:00,46.79,46.86,46.79,46.86,13900.0,34.0423,34.0932,34.0423,34.0932,13900.0
2009-12-16 11:35:00,46.84,46.85,46.75,46.8,9500.0,34.0787,34.086,34.0132,34.0496,9500.0
2009-12-16 11:40:00,46.8,46.83,46.77,46.81,5900.0,34.0496,34.0714,34.0278,34.0569,5900.0
2009-12-16 11:45:00,46.8,46.81,46.74,46.74,5600.0,34.0496,34.0569,34.0059,34.0059,5600.0
2009-12-16 11:50:00,46.74,46.8,46.74,46.78,5300.0,34.0059,34.0496,34.0059,34.035,5300.0
2009-12-16 11:55:00,46.8,46.8,46.71,46.73,7600.0,34.0496,34.0496,33.9841,33.9986,7600.0
2009-12-16 12:00:00,46.73,46.75,46.72,46.73,6800.0,33.9986,34.0132,33.9914,33.9986,6800.0
2009-12-16 12:05:00,46.72,46.73,46.65,46.7,11500.0,33.9914,33.9986,33.9404,33.9768,11500.0
2009-12-16 12:10:00,46.69,46.7,46.63,46.64,6500.0,33.9695,33.9768,33.9259,33.9332,6500.0
2009-12-16 12:15:00,46.65,46.65,46.61,46.61,8900.0,33.9404,33.9404,33.9113,33.9113,8900.0
2009-12-16 12:20:00,46.61,46.61,46.55,46.56,15600.0,33.9113,33.9113,33.8677,33.875,15600.0
2009-12-16 12:25:00,46.56,46.62,46.55,46.58,7800.0,33.875,33.9186,33.8677,33.8895,7800.0
2009-12-16 12:30:00,46.6,46.62,46.55,46.58,18300.0,33.9041,33.9186,33.8677,33.8895,18300.0
2009-12-16 12:35:00,46.57,46.58,46.55,46.58,3200.0,33.8822,33.8895,33.8677,33.8895,3200.0
2009-12-16 12:40:00,46.57,46.58,46.55,46.55,5300.0,33.8822,33.8895,33.8677,33.8677,5300.0
2009-12-16 12:45:00,46.55,46.59,46.55,46.59,3500.0,33.8677,33.8968,33.8677,33.8968,3500.0
2009-12-16 12:50:00,46.59,46.6,46.57,46.6,6500.0,33.8968,33.9041,33.8822,33.9041,6500.0
2009-12-16 12:55:00,46.59,46.61,46.58,46.6,5000.0,33.8968,33.9113,33.8895,33.9041,5000.0
2009-12-16 13:00:00,46.6,46.63,46.59,46.6,9300.0,33.9041,33.9259,33.8968,33.9041,9300.0
2009-12-16 13:05:00,46.61,46.61,46.56,46.57,5400.0,33.9113,33.9113,33.875,33.8822,5400.0
2009-12-16 13:10:00,46.59,46.65,46.58,46.64,15000.0,33.8968,33.9404,33.8895,33.9332,15000.0
2009-12-16 13:15:00,46.63,46.67,46.63,46.67,12900.0,33.9259,33.955,33.9259,33.955,12900.0
2009-12-16 13:20:00,46.66,46.7,46.66,46.7,13400.0,33.9477,33.9768,33.9477,33.9768,13400.0
2009-12-16 13:25:00,46.71,46.76,46.7,46.76,9600.0,33.9841,34.0205,33.9768,34.0205,9600.0
2009-12-16 13:30:00,46.75,46.78,46.74,46.74,11900.0,34.0132,34.035,34.0059,34.0059,11900.0
2009-12-16 13:35:00,46.74,46.75,46.72,46.72,9400.0,34.0059,34.0132,33.9914,33.9914,9400.0
2009-12-16 13:40:00,46.73,46.74,46.69,46.69,8200.0,33.9986,34.0059,33.9695,33.9695,8200.0
2009-12-16 13:45:00,46.68,46.7,46.68,46.69,6400.0,33.9623,33.9768,33.9623,33.9695,6400.0
2009-12-16 13:50:00,46.7,46.71,46.67,46.67,10000.0,33.9768,33.9841,33.955,33.955,10000.0
2009-12-16 13:55:00,46.68,46.68,46.63,46.67,10800.0,33.9623,33.9623,33.9259,33.955,10800.0
2009-12-16 14:00:00,46.67,46.72,46.67,46.69,14500.0,33.955,33.9914,33.955,33.9695,14500.0
2009-12-16 14:05:00,46.7,46.76,46.66,46.68,10900.0,33.9768,34.0205,33.9477,33.9623,10900.0
2009-12-16 14:10:00,46.66,46.74,46.66,46.73,3700.0,33.9477,34.0059,33.9477,33.9986,3700.0
2009-12-16 14:15:00,46.73,46.8,46.68,46.7,10200.0,33.9986,34.0496,33.9623,33.9768,10200.0
2009-12-16 14:20:00,46.72,46.72,46.48,46.54,12300.0,33.9914,33.9914,33.8168,33.8604,12300.0
2009-12-16 14:25:00,46.51,46.58,46.47,46.56,10300.0,33.8386,33.8895,33.8095,33.875,10300.0
2009-12-16 14:30:00,46.57,46.61,46.51,46.51,8000.0,33.8822,33.9113,33.8386,33.8386,8000.0
2009-12-16 14:35:00,46.54,46.59,46.52,46.59,10700.0,33.8604,33.8968,33.8459,33.8968,10700.0
2009-12-16 14:40:00,46.57,46.57,46.5,46.52,15900.0,33.8822,33.8822,33.8313,33.8459,15900.0
2009-12-16 14:45:00,46.5,46.52,46.38,46.38,20700.0,33.8313,33.8459,33.744,33.744,20700.0
2009-12-16 14:50:00,46.38,46.44,46.32,46.32,22200.0,33.744,33.7877,33.7004,33.7004,22200.0
2009-12-16 14:55:00,46.33,46.4,46.32,46.35,14600.0,33.7076,33.7586,33.7004,33.7222,14600.0
2009-12-16 15:00:00,46.33,46.38,46.28,46.31,25300.0,33.7076,33.744,33.6712,33.6931,25300.0
2009-12-16 15:05:00,46.3,46.4,46.27,46.37,20200.0,33.6858,33.7586,33.664,33.7367,20200.0
2009-12-16 15:10:00,46.36,46.39,46.35,46.36,11000.0,33.7295,33.7513,33.7222,33.7295,11000.0
2009-12-16 15:15:00,46.36,46.46,46.32,46.44,11300.0,33.7295,33.8022,33.7004,33.7877,11300.0
2009-12-16 15:20:00,46.46,46.51,46.3,46.36,19200.0,33.8022,33.8386,33.6858,33.7295,19200.0
2009-12-16 15:25:00,46.36,46.36,46.2,46.21,16600.0,33.7295,33.7295,33.613,33.6203,16600.0
2009-12-16 15:30:00,46.21,46.36,46.19,46.29,23000.0,33.6203,33.7295,33.6058,33.6785,23000.0
2009-12-16 15:35:00,46.29,46.42,46.26,46.42,16800.0,33.6785,33.7731,33.6567,33.7731,16800.0
2009-12-16 15:40:00,46.43,46.51,46.41,46.49,30400.0,33.7804,33.8386,33.7658,33.824,30400.0
2009-12-16 15:45:00,46.5,46.51,46.46,46.51,36600.0,33.8313,33.8386,33.8022,33.8386,36600.0
2009-12-16 15:50:00,46.52,46.53,46.46,46.52,39200.0,33.8459,33.8531,33.8022,33.8459,39200.0
2009-12-16 15:55:00,46.52,46.54,46.46,46.47,68900.0,33.8459,33.8604,33.8022,33.8095,68900.0
2009-12-17 09:30:00,46.08,46.24,46.0,46.03,14500.0,33.5257,33.6421,33.4675,33.4894,14500.0
2009-12-17 09:35:00,46.06,46.18,46.06,46.15,5600.0,33.5112,33.5985,33.5112,33.5767,5600.0
2009-12-17 09:40:00,46.15,46.16,46.01,46.03,9300.0,33.5767,33.5839,33.4748,33.4894,9300.0
2009-12-17 09:45:00,46.01,46.06,46.0,46.04,7300.0,33.4748,33.5112,33.4675,33.4966,7300.0
2009-12-17 09:50:00,46.04,46.04,45.81,45.82,10500.0,33.4966,33.4966,33.3293,33.3366,10500.0
2009-12-17 09:55:00,45.82,45.88,45.65,45.74,9600.0,33.3366,33.3802,33.2129,33.2784,9600.0
2009-12-17 10:00:00,45.74,45.88,45.72,45.85,21200.0,33.2784,33.3802,33.2638,33.3584,21200.0
2009-12-17 10:05:00,45.88,45.93,45.82,45.93,8200.0,33.3802,33.4166,33.3366,33.4166,8200.0
2009-12-17 10:10:00,45.93,46.03,45.93,45.95,5900.0,33.4166,33.4894,33.4166,33.4312,5900.0
2009-12-17 10:15:00,45.95,46.03,45.94,46.0,38700.0,33.4312,33.4894,33.4239,33.4675,38700.0
2009-12-17 10:20:00,46.03,46.13,45.97,46.07,13200.0,33.4894,33.5621,33.4457,33.5185,13200.0
2009-12-17 10:25:00,46.06,46.06,45.87,45.87,12000.0,33.5112,33.5112,33.373,33.373,12000.0
2009-12-17 10:30:00,45.89,46.0,45.89,45.99,13100.0,33.3875,33.4675,33.3875,33.4603,13100.0
2009-12-17 10:35:00,45.99,46.0,45.87,45.88,19000.0,33.4603,33.4675,33.373,33.3802,19000.0
2009-12-17 10:40:00,45.92,45.95,45.86,45.9,17800.0,33.4093,33.4312,33.3657,33.3948,17800.0
2009-12-17 10:45:00,45.9,46.1,45.9,46.1,6900.0,33.3948,33.5403,33.3948,33.5403,6900.0
2009-12-17 10:50:00,46.1,46.16,46.08,46.16,3000.0,33.5403,33.5839,33.5257,33.5839,3000.0
2009-12-17 10:55:00,46.17,46.34,46.17,46.27,18500.0,33.5912,33.7149,33.5912,33.664,18500.0
2009-12-17 11:00:00,46.28,46.35,46.19,46.19,6100.0,33.6712,33.7222,33.6058,33.6058,6100.0
2009-12-17 11:05:00,46.19,46.2,46.07,46.07,6000.0,33.6058,33.613,33.5185,33.5185,6000.0
2009-12-17 11:10:00,46.04,46.09,46.04,46.09,4100.0,33.4966,33.533,33.4966,33.533,4100.0
2009-12-17 11:15:00,46.08,46.21,46.08,46.13,10100.0,33.5257,33.6203,33.5257,33.5621,10100.0
2009-12-17 11:20:00,46.15,46.22,46.1,46.14,35400.0,33.5767,33.6276,33.5403,33.5694,35400.0
2009-12-17 11:25:00,46.15,46.22,46.1,46.12,27500.0,33.5767,33.6276,33.5403,33.5548,27500.0
2009-12-17 11:30:00,46.12,46.12,46.03,46.09,2600.0,33.5548,33.5548,33.4894,33.533,2600.0
2009-12-17 11:35:00,46.08,46.09,46.03,46.07,2700.0,33.5257,33.533,33.4894,33.5185,2700.0
2009-12-17 11:40:00,46.06,46.07,46.03,46.05,3800.0,33.5112,33.5185,33.4894,33.5039,3800.0
2009-12-17 11:45:00,46.07,46.08,45.97,46.01,4400.0,33.5185,33.5257,33.4457,33.4748,4400.0
2009-12-17 11:50:00,45.98,46.0,45.95,46.0,3800.0,33.453,33.4675,33.4312,33.4675,3800.0
2009-12-17 11:55:00,45.98,46.03,45.98,46.03,3300.0,33.453,33.4894,33.453,33.4894,3300.0
2009-12-17 12:00:00,46.02,46.03,45.97,45.97,2100.0,33.4821,33.4894,33.4457,33.4457,2100.0
2009-12-17 12:05:00,45.98,46.06,45.98,46.05,25400.0,33.453,33.5112,33.453,33.5039,25400.0
2009-12-17 12:10:00,46.1,46.1,46.06,46.08,1500.0,33.5403,33.5403,33.5112,33.5257,1500.0
2009-12-17 12:15:00,46.08,46.11,46.06,46.07,11600.0,33.5257,33.5476,33.5112,33.5185,11600.0
2009-12-17 12:20:00,46.07,46.11,46.03,46.06,5700.0,33.5185,33.5476,33.4894,33.5112,5700.0
2009-12-17 12:25:00,46.05,46.06,46.01,46.03,1700.0,33.5039,33.5112,33.4748,33.4894,1700.0
2009-12-17 12:30:00,46.01,46.03,45.97,46.01,3800.0,33.4748,33.4894,33.4457,33.4748,3800.0
2009-12-17 12:35:00,46.01,46.04,46.0,46.01,15100.0,33.4748,33.4966,33.4675,33.4748,15100.0
2009-12-17 12:40:00,46.0,46.02,45.9,45.95,29700.0,33.4675,33.4821,33.3948,33.4312,29700.0
2009-12-17 12:45:00,45.93,45.93,45.83,45.89,3600.0,33.4166,33.4166,33.3438,33.3875,3600.0
2009-12-17 12:50:00,45.87,45.93,45.87,45.9,2300.0,33.373,33.4166,33.373,33.3948,2300.0
2009-12-17 12:55:00,45.9,45.92,45.84,45.87,2900.0,33.3948,33.4093,33.3511,33.373,2900.0
2009-12-17 13:00:00,45.88,45.93,45.85,45.9,14400.0,33.3802,33.4166,33.3584,33.3948,14400.0
2009-12-17 13:05:00,45.89,45.94,45.86,45.89,2400.0,33.3875,33.4239,33.3657,33.3875,2400.0
2009-12-17 13:10:00,45.89,45.93,45.87,45.88,3100.0,33.3875,33.4166,33.373,33.3802,3100.0
2009-12-17 13:15:00,45.88,45.95,45.88,45.93,2800.0,33.3802,33.4312,33.3802,33.4166,2800.0
2009-12-17 13:20:00,45.94,45.94,45.92,45.92,17600.0,33.4239,33.4239,33.4093,33.4093,17600.0
2009-12-17 13:25:00,45.9,45.95,45.9,45.91,3400.0,33.3948,33.4312,33.3948,33.4021,3400.0
2009-12-17 13:30:00,45.9,45.94,45.86,45.86,11200.0,33.3948,33.4239,33.3657,33.3657,11200.0
2009-12-17 13:35:00,45.87,45.87,45.83,45.84,2200.0,33.373,33.373,33.3438,33.3511,2200.0
2009-12-17 13:40:00,45.83,45.83,45.79,45.81,7000.0,33.3438,33.3438,33.3147,33.3293,7000.0
2009-12-17 13:45:00,45.82,45.84,45.74,45.76,8000.0,33.3366,33.3511,33.2784,33.2929,8000.0
2009-12-17 13:50:00,45.76,45.83,45.75,45.78,5800.0,33.2929,33.3438,33.2856,33.3075,5800.0
2009-12-17 13:55:00,45.8,45.83,45.76,45.78,7500.0,33.322,33.3438,33.2929,33.3075,7500.0
2009-12-17 14:00:00,45.77,45.9,45.76,45.87,11500.0,33.3002,33.3948,33.2929,33.373,11500.0
2009-12-17 14:05:00,45.88,45.96,45.83,45.95,23000.0,33.3802,33.4384,33.3438,33.4312,23000.0
2009-12-17 14:10:00,45.96,45.97,45.81,45.81,9700.0,33.4384,33.4457,33.3293,33.3293,9700.0
2009-12-17 14:15:00,45.81,45.85,45.8,45.84,6300.0,33.3293,33.3584,33.322,33.3511,6300.0
2009-12-17 14:20:00,45.84,45.9,45.84,45.85,4400.0,33.3511,33.3948,33.3511,33.3584,4400.0
2009-12-17 14:25:00,45.85,45.89,45.84,45.86,3300.0,33.3584,33.3875,33.3511,33.3657,3300.0
2009-12-17 14:30:00,45.87,45.92,45.85,45.91,4200.0,33.373,33.4093,33.3584,33.4021,4200.0
2009-12-17 14:35:00,45.91,46.01,45.9,46.01,6500.0,33.4021,33.4748,33.3948,33.4748,6500.0
2009-12-17 14:40:00,45.98,45.98,45.9,45.9,1800.0,33.453,33.453,33.3948,33.3948,1800.0
2009-12-17 14:45:00,45.9,45.91,45.85,45.87,2700.0,33.3948,33.4021,33.3584,33.373,2700.0
2009-12-17 14:50:00,45.86,45.93,45.85,45.93,6300.0,33.3657,33.4166,33.3584,33.4166,6300.0
2009-12-17 14:55:00,45.92,45.96,45.9,45.96,3000.0,33.4093,33.4384,33.3948,33.4384,3000.0
2009-12-17 15:00:00,45.95,45.99,45.94,45.97,6800.0,33.4312,33.4603,33.4239,33.4457,6800.0
2009-12-17 15:05:00,45.98,46.03,45.97,46.01,5700.0,33.453,33.4894,33.4457,33.4748,5700.0
2009-12-17 15:10:00,46.02,46.02,45.89,45.9,7100.0,33.4821,33.4821,33.3875,33.3948,7100.0
2009-12-17 15:15:00,45.91,45.98,45.9,45.98,31900.0,33.4021,33.453,33.3948,33.453,31900.0
2009-12-17 15:20:00,45.96,46.0,45.91,45.95,9200.0,33.4384,33.4675,33.4021,33.4312,9200.0
2009-12-17 15:25:00,45.94,45.97,45.93,45.94,3400.0,33.4239,33.4457,33.4166,33.4239,3400.0
2009-12-17 15:30:00,45.92,45.95,45.87,45.89,35500.0,33.4093,33.4312,33.373,33.3875,35500.0
2009-12-17 15:35:00,45.9,45.91,45.8,45.81,21300.0,33.3948,33.4021,33.322,33.3293,21300.0
2009-12-17 15:40:00,45.79,45.92,45.78,45.8,28800.0,33.3147,33.4093,33.3075,33.322,28800.0
2009-12-17 15:45:00,45.79,45.79,45.73,45.78,28900.0,33.3147,33.3147,33.2711,33.3075,28900.0
2009-12-17 15:50:00,45.83,45.83,45.76,45.78,28700.0,33.3438,33.3438,33.2929,33.3075,28700.0
2009-12-17 15:55:00,45.78,45.78,45.68,45.73,71400.0,33.3075,33.3075,33.2347,33.2711,71400.0
2009-12-18 09:30:00,45.99,46.09,45.8,45.99,234800.0,33.4603,33.533,33.322,33.4603,234800.0
2009-12-18 09:35:00,45.96,46.02,45.68,45.72,65000.0,33.4384,33.4821,33.2347,33.2638,65000.0
2009-12-18 09:40:00,45.76,45.98,45.7,45.9,10100.0,33.2929,33.453,33.2493,33.3948,10100.0
2009-12-18 09:45:00,45.99,46.09,45.99,46.02,38600.0,33.4603,33.533,33.4603,33.4821,38600.0
2009-12-18 09:50:00,46.01,46.01,45.79,45.79,17400.0,33.4748,33.4748,33.3147,33.3147,17400.0
2009-12-18 09:55:00,45.76,45.9,45.66,45.67,113200.0,33.2929,33.3948,33.2202,33.2274,113200.0
2009-12-18 10:00:00,45.66,45.69,45.42,45.58,37100.0,33.2202,33.242,33.0456,33.162,37100.0
2009-12-18 10:05:00,45.6,45.62,45.49,45.51,27300.0,33.1765,33.1911,33.0965,33.111,27300.0
2009-12-18 10:10:00,45.51,45.56,45.45,45.49,22600.0,33.111,33.1474,33.0674,33.0965,22600.0
2009-12-18 10:15:00,45.54,45.54,45.47,45.47,11800.0,33.1329,33.1329,33.0819,33.0819,11800.0
2009-12-18 10:20:00,45.47,45.47,45.26,45.34,109700.0,33.0819,33.0819,32.9291,32.9873,109700.0
2009-12-18 10:25:00,45.35,45.44,45.35,45.42,8200.0,32.9946,33.0601,32.9946,33.0456,8200.0
2009-12-18 10:30:00,45.42,45.42,45.27,45.38,32800.0,33.0456,33.0456,32.9364,33.0164,32800.0
2009-12-18 10:35:00,45.38,45.49,45.32,45.4,63000.0,33.0164,33.0965,32.9728,33.031,63000.0
2009-12-18 10:40:00,45.41,45.46,45.38,45.41,12900.0,33.0383,33.0747,33.0164,33.0383,12900.0
2009-12-18 10:45:00,45.42,45.42,45.33,45.33,14300.0,33.0456,33.0456,32.9801,32.9801,14300.0
2009-12-18 10:50:00,45.36,45.36,45.18,45.25,58400.0,33.0019,33.0019,32.8709,32.9219,58400.0
2009-12-18 10:55:00,45.26,45.33,45.22,45.28,12100.0,32.9291,32.9801,32.9,32.9437,12100.0
2009-12-18 11:00:00,45.29,45.33,45.25,45.28,5100.0,32.951,32.9801,32.9219,32.9437,5100.0
2009-12-18 11:05:00,45.27,45.27,45.2,45.22,12100.0,32.9364,32.9364,32.8855,32.9,12100.0
2009-12-18 11:10:00,45.22,45.25,45.18,45.18,9800.0,32.9,32.9219,32.8709,32.8709,9800.0
2009-12-18 11:15:00,45.2,45.23,45.1,45.22,8600.0,32.8855,32.9073,32.8127,32.9,8600.0
2009-12-18 11:20:00,45.2,45.26,45.15,45.25,5000.0,32.8855,32.9291,32.8491,32.9219,5000.0
2009-12-18 11:25:00,45.24,45.26,45.22,45.25,2700.0,32.9146,32.9291,32.9,32.9219,2700.0
2009-12-18 11:30:00,45.25,45.27,45.2,45.24,5600.0,32.9219,32.9364,32.8855,32.9146,5600.0
2009-12-18 11:35:00,45.22,45.23,45.16,45.18,9000.0,32.9,32.9073,32.8564,32.8709,9000.0
2009-12-18 11:40:00,45.14,45.15,45.09,45.15,3300.0,32.8418,32.8491,32.8055,32.8491,3300.0
2009-12-18 11:45:00,45.17,45.2,45.14,45.2,3400.0,32.8637,32.8855,32.8418,32.8855,3400.0
2009-12-18 11:50:00,45.19,45.24,45.17,45.17,4100.0,32.8782,32.9146,32.8637,32.8637,4100.0
2009-12-18 11:55:00,45.21,45.24,45.18,45.18,2200.0,32.8928,32.9146,32.8709,32.8709,2200.0
2009-12-18 12:00:00,45.2,45.23,45.18,45.2,5300.0,32.8855,32.9073,32.8709,32.8855,5300.0
2009-12-18 12:05:00,45.2,45.21,45.14,45.18,7300.0,32.8855,32.8928,32.8418,32.8709,7300.0
2009-12-18 12:10:00,45.23,45.26,45.2,45.26,4600.0,32.9073,32.9291,32.8855,32.9291,4600.0
2009-12-18 12:15:00,45.26,45.33,45.25,45.3,5900.0,32.9291,32.9801,32.9219,32.9582,5900.0
2009-12-18 12:20:00,45.32,45.37,45.32,45.37,4200.0,32.9728,33.0092,32.9728,33.0092,4200.0
2009-12-18 12:25:00,45.38,45.38,45.36,45.37,2100.0,33.0164,33.0164,33.0019,33.0092,2100.0
2009-12-18 12:30:00,45.38,45.42,45.36,45.42,3700.0,33.0164,33.0456,33.0019,33.0456,3700.0
2009-12-18 12:35:00,45.41,45.41,45.37,45.38,4800.0,33.0383,33.0383,33.0092,33.0164,4800.0
2009-12-18 12:40:00,45.42,45.42,45.34,45.42,13800.0,33.0456,33.0456,32.9873,33.0456,13800.0
2009-12-18 12:45:00,45.42,45.43,45.36,45.41,7300.0,33.0456,33.0528,33.0019,33.0383,7300.0
2009-12-18 12:50:00,45.42,45.47,45.41,45.45,3500.0,33.0456,33.0819,33.0383,33.0674,3500.0
2009-12-18 12:55:00,45.42,45.44,45.39,45.4,5700.0,33.0456,33.0601,33.0237,33.031,5700.0
2009-12-18 13:00:00,45.41,45.44,45.39,45.44,4500.0,33.0383,33.0601,33.0237,33.0601,4500.0
2009-12-18 13:05:00,45.43,45.48,45.43,45.48,2800.0,33.0528,33.0892,33.0528,33.0892,2800.0
2009-12-18 13:10:00,45.49,45.54,45.42,45.42,18900.0,33.0965,33.1329,33.0456,33.0456,18900.0
2009-12-18 13:15:00,45.44,45.48,45.43,45.45,5700.0,33.0601,33.0892,33.0528,33.0674,5700.0
2009-12-18 13:20:00,45.43,45.48,45.36,45.47,21600.0,33.0528,33.0892,33.0019,33.0819,21600.0
2009-12-18 13:25:00,45.47,45.5,45.42,45.46,31300.0,33.0819,33.1038,33.0456,33.0747,31300.0
2009-12-18 13:30:00,45.49,45.5,45.45,45.46,7500.0,33.0965,33.1038,33.0674,33.0747,7500.0
2009-12-18 13:35:00,45.46,45.46,45.44,45.45,1400.0,33.0747,33.0747,33.0601,33.0674,1400.0
2009-12-18 13:40:00,45.45,45.49,45.45,45.47,3900.0,33.0674,33.0965,33.0674,33.0819,3900.0
2009-12-18 13:45:00,45.47,45.5,45.47,45.49,4500.0,33.0819,33.1038,33.0819,33.0965,4500.0
2009-12-18 13:50:00,45.46,45.49,45.4,45.43,7000.0,33.0747,33.0965,33.031,33.0528,7000.0
2009-12-18 13:55:00,45.4,45.46,45.38,45.4,30500.0,33.031,33.0747,33.0164,33.031,30500.0
2009-12-18 14:00:00,45.43,45.47,45.39,45.47,2600.0,33.0528,33.0819,33.0237,33.0819,2600.0
2009-12-18 14:05:00,45.45,45.5,45.45,45.48,4800.0,33.0674,33.1038,33.0674,33.0892,4800.0
2009-12-18 14:10:00,45.49,45.49,45.41,45.44,8300.0,33.0965,33.0965,33.0383,33.0601,8300.0
2009-12-18 14:15:00,45.42,45.46,45.41,45.46,3700.0,33.0456,33.0747,33.0383,33.0747,3700.0
2009-12-18 14:20:00,45.47,45.49,45.41,45.44,7700.0,33.0819,33.0965,33.0383,33.0601,7700.0
2009-12-18 14:25:00,45.43,45.5,45.42,45.49,6400.0,33.0528,33.1038,33.0456,33.0965,6400.0
2009-12-18 14:30:00,45.5,45.5,45.46,45.47,5200.0,33.1038,33.1038,33.0747,33.0819,5200.0
2009-12-18 14:35:00,45.48,45.49,45.45,45.46,3700.0,33.0892,33.0965,33.0674,33.0747,3700.0
2009-12-18 14:40:00,45.47,45.48,45.46,45.47,4200.0,33.0819,33.0892,33.0747,33.0819,4200.0
2009-12-18 14:45:00,45.47,45.48,45.4,45.4,6200.0,33.0819,33.0892,33.031,33.031,6200.0
2009-12-18 14:50:00,45.4,45.45,45.39,45.45,2500.0,33.031,33.0674,33.0237,33.0674,2500.0
2009-12-18 14:55:00,45.46,45.49,45.43,45.47,4200.0,33.0747,33.0965,33.0528,33.0819,4200.0
2009-12-18 15:00:00,45.46,45.5,45.46,45.48,11900.0,33.0747,33.1038,33.0747,33.0892,11900.0
2009-12-18 15:05:00,45.47,45.48,45.39,45.4,8100.0,33.0819,33.0892,33.0237,33.031,8100.0
2009-12-18 15:10:00,45.39,45.41,45.38,45.39,6000.0,33.0237,33.0383,33.0164,33.0237,6000.0
2009-12-18 15:15:00,45.39,45.45,45.36,45.44,5700.0,33.0237,33.0674,33.0019,33.0601,5700.0
2009-12-18 15:20:00,45.45,45.46,45.34,45.34,10500.0,33.0674,33.0747,32.9873,32.9873,10500.0
2009-12-18 15:25:00,45.35,45.36,45.3,45.3,14400.0,32.9946,33.0019,32.9582,32.9582,14400.0
2009-12-18 15:30:00,45.29,45.38,45.23,45.38,19100.0,32.951,33.0164,32.9073,33.0164,19100.0
2009-12-18 15:35:00,45.38,45.38,45.29,45.32,16700.0,33.0164,33.0164,32.951,32.9728,16700.0
2009-12-18 15:40:00,45.31,45.35,45.27,45.34,46700.0,32.9655,32.9946,32.9364,32.9873,46700.0
2009-12-18 15:45:00,45.34,45.37,45.29,45.29,47100.0,32.9873,33.0092,32.951,32.951,47100.0
2009-12-18 15:50:00,45.29,45.36,45.25,45.35,40600.0,32.951,33.0019,32.9219,32.9946,40600.0
2009-12-18 15:55:00,45.34,45.44,45.33,45.35,48000.0,32.9873,33.0601,32.9801,32.9946,48000.0
2009-12-21 09:30:00,45.79,46.15,45.74,46.11,18700.0,33.3147,33.5767,33.2784,33.5476,18700.0
2009-12-21 09:35:00,46.1,46.16,46.08,46.15,21700.0,33.5403,33.5839,33.5257,33.5767,21700.0
2009-12-21 09:40:00,46.12,46.19,46.08,46.16,17700.0,33.5548,33.6058,33.5257,33.5839,17700.0
2009-12-21 09:45:00,46.16,46.19,46.15,46.15,6200.0,33.5839,33.6058,33.5767,33.5767,6200.0
2009-12-21 09:50:00,46.16,46.16,46.1,46.13,11300.0,33.5839,33.5839,33.5403,33.5621,11300.0
2009-12-21 09:55:00,46.12,46.23,46.12,46.19,10200.0,33.5548,33.6349,33.5548,33.6058,10200.0
2009-12-21 10:00:00,46.19,46.3,46.19,46.29,13500.0,33.6058,33.6858,33.6058,33.6785,13500.0
2009-12-21 10:05:00,46.31,46.33,46.31,46.33,5900.0,33.6931,33.7076,33.6931,33.7076,5900.0
2009-12-21 10:10:00,46.32,46.49,46.31,46.49,18200.0,33.7004,33.824,33.6931,33.824,18200.0
2009-12-21 10:15:00,46.5,46.57,46.49,46.55,9100.0,33.8313,33.8822,33.824,33.8677,9100.0
2009-12-21 10:20:00,46.55,46.55,46.49,46.51,7200.0,33.8677,33.8677,33.824,33.8386,7200.0
2009-12-21 10:25:00,46.51,46.52,46.47,46.49,10900.0,33.8386,33.8459,33.8095,33.824,10900.0
2009-12-21 10:30:00,46.51,46.55,46.5,46.53,9300.0,33.8386,33.8677,33.8313,33.8531,9300.0
2009-12-21 10:35:00,46.53,46.54,46.5,46.5,6800.0,33.8531,33.8604,33.8313,33.8313,6800.0
2009-12-21 10:40:00,46.51,46.55,46.5,46.54,7000.0,33.8386,33.8677,33.8313,33.8604,7000.0
2009-12-21 10:45:00,46.55,46.55,46.51,46.53,15700.0,33.8677,33.8677,33.8386,33.8531,15700.0
2009-12-21 10:50:00,46.54,46.59,46.53,46.59,17600.0,33.8604,33.8968,33.8531,33.8968,17600.0
2009-12-21 10:55:00,46.59,46.59,46.57,46.59,12100.0,33.8968,33.8968,33.8822,33.8968,12100.0
2009-12-21 11:00:00,46.59,46.67,46.58,46.66,14700.0,33.8968,33.955,33.8895,33.9477,14700.0
2009-12-21 11:05:00,46.65,46.75,46.65,46.73,17400.0,33.9404,34.0132,33.9404,33.9986,17400.0
2009-12-21 11:10:00,46.73,46.76,46.72,46.76,8800.0,33.9986,34.0205,33.9914,34.0205,8800.0
2009-12-21 11:15:00,46.76,46.76,46.73,46.74,6100.0,34.0205,34.0205,33.9986,34.0059,6100.0
2009-12-21 11:20:00,46.74,46.83,46.74,46.81,15500.0,34.0059,34.0714,34.0059,34.0569,15500.0
2009-12-21 11:25:00,46.81,46.91,46.8,46.89,43000.0,34.0569,34.1296,34.0496,34.1151,43000.0
2009-12-21 11:30:00,46.91,47.07,46.86,46.97,37400.0,34.1296,34.246,34.0932,34.1733,37400.0
2009-12-21 11:35:00,46.97,47.06,46.94,47.06,17900.0,34.1733,34.2387,34.1514,34.2387,17900.0
2009-12-21 11:40:00,47.06,47.09,47.05,47.09,11400.0,34.2387,34.2606,34.2315,34.2606,11400.0
2009-12-21 11:45:00,47.09,47.13,47.05,47.06,18100.0,34.2606,34.2897,34.2315,34.2387,18100.0
2009-12-21 11:50:00,47.06,47.15,47.06,47.13,11300.0,34.2387,34.3042,34.2387,34.2897,11300.0
2009-12-21 11:55:00,47.13,47.14,47.1,47.11,6200.0,34.2897,34.2969,34.2678,34.2751,6200.0
2009-12-21 12:00:00,47.09,47.09,47.05,47.06,5000.0,34.2606,34.2606,34.2315,34.2387,5000.0
2009-12-21 12:05:00,47.06,47.16,47.05,47.12,21500.0,34.2387,34.3115,34.2315,34.2824,21500.0
2009-12-21 12:10:00,47.12,47.12,47.07,47.07,7500.0,34.2824,34.2824,34.246,34.246,7500.0
2009-12-21 12:15:00,47.06,47.08,47.05,47.08,8400.0,34.2387,34.2533,34.2315,34.2533,8400.0
2009-12-21 12:20:00,47.06,47.08,47.05,47.06,8100.0,34.2387,34.2533,34.2315,34.2387,8100.0
2009-12-21 12:25:00,47.05,47.08,46.95,46.96,16900.0,34.2315,34.2533,34.1587,34.166,16900.0
2009-12-21 12:30:00,46.96,47.04,46.96,46.99,6600.0,34.166,34.2242,34.166,34.1878,6600.0
2009-12-21 12:35:00,46.99,47.01,46.94,46.94,4800.0,34.1878,34.2024,34.1514,34.1514,4800.0
2009-12-21 12:40:00,46.95,46.95,46.92,46.94,4500.0,34.1587,34.1587,34.1369,34.1514,4500.0
2009-12-21 12:45:00,46.94,46.94,46.83,46.84,7400.0,34.1514,34.1514,34.0714,34.0787,7400.0
2009-12-21 12:50:00,46.85,46.9,46.85,46.9,5400.0,34.086,34.1223,34.086,34.1223,5400.0
2009-12-21 12:55:00,46.89,47.0,46.89,46.97,8400.0,34.1151,34.1951,34.1151,34.1733,8400.0
2009-12-21 13:00:00,46.97,46.98,46.95,46.97,5200.0,34.1733,34.1805,34.1587,34.1733,5200.0
2009-12-21 13:05:00,46.95,47.09,46.94,47.09,32100.0,34.1587,34.2606,34.1514,34.2606,32100.0
2009-12-21 13:10:00,47.09,47.18,47.01,47.05,32400.0,34.2606,34.326,34.2024,34.2315,32400.0
2009-12-21 13:15:00,47.02,47.04,47.0,47.0,7000.0,34.2096,34.2242,34.1951,34.1951,7000.0
2009-12-21 13:20:00,47.01,47.05,47.0,47.03,4900.0,34.2024,34.2315,34.1951,34.2169,4900.0
2009-12-21 13:25:00,47.03,47.05,47.02,47.04,2300.0,34.2169,34.2315,34.2096,34.2242,2300.0
2009-12-21 13:30:00,47.04,47.05,47.01,47.03,6000.0,34.2242,34.2315,34.2024,34.2169,6000.0
2009-12-21 13:35:00,47.03,47.03,47.0,47.03,5200.0,34.2169,34.2169,34.1951,34.2169,5200.0
2009-12-21 13:40:00,47.03,47.05,47.02,47.04,4800.0,34.2169,34.2315,34.2096,34.2242,4800.0
2009-12-21 13:45:00,47.04,47.15,47.04,47.09,8100.0,34.2242,34.3042,34.2242,34.2606,8100.0
2009-12-21 13:50:00,47.08,47.14,47.06,47.13,20000.0,34.2533,34.2969,34.2387,34.2897,20000.0
2009-12-21 13:55:00,47.12,47.16,47.11,47.11,3600.0,34.2824,34.3115,34.2751,34.2751,3600.0
2009-12-21 14:00:00,47.12,47.13,47.07,47.07,6700.0,34.2824,34.2897,34.246,34.246,6700.0
2009-12-21 14:05:00,47.06,47.1,47.06,47.1,7800.0,34.2387,34.2678,34.2387,34.2678,7800.0
2009-12-21 14:10:00,47.1,47.16,47.09,47.16,14300.0,34.2678,34.3115,34.2606,34.3115,14300.0
2009-12-21 14:15:00,47.16,47.25,47.15,47.21,15800.0,34.3115,34.377,34.3042,34.3479,15800.0
2009-12-21 14:20:00,47.22,47.28,47.21,47.28,19300.0,34.3552,34.3988,34.3479,34.3988,19300.0
2009-12-21 14:25:00,47.28,47.31,47.26,47.31,7400.0,34.3988,34.4206,34.3843,34.4206,7400.0
2009-12-21 14:30:00,47.31,47.35,47.25,47.25,13900.0,34.4206,34.4497,34.377,34.377,13900.0
2009-12-21 14:35:00,47.25,47.25,47.22,47.22,3300.0,34.377,34.377,34.3552,34.3552,3300.0
2009-12-21 14:40:00,47.22,47.26,47.2,47.25,10200.0,34.3552,34.3843,34.3406,34.377,10200.0
2009-12-21 14:45:00,47.24,47.28,47.24,47.25,4900.0,34.3697,34.3988,34.3697,34.377,4900.0
2009-12-21 14:50:00,47.24,47.27,47.22,47.24,6200.0,34.3697,34.3915,34.3552,34.3697,6200.0
2009-12-21 14:55:00,47.24,47.27,47.23,47.25,7300.0,34.3697,34.3915,34.3624,34.377,7300.0
2009-12-21 15:00:00,47.25,47.26,47.16,47.17,41700.0,34.377,34.3843,34.3115,34.3188,41700.0
2009-12-21 15:05:00,47.18,47.19,47.08,47.08,12300.0,34.326,34.3333,34.2533,34.2533,12300.0
2009-12-21 15:10:00,47.08,47.08,46.99,47.0,13700.0,34.2533,34.2533,34.1878,34.1951,13700.0
2009-12-21 15:15:00,46.99,47.02,46.95,47.02,14200.0,34.1878,34.2096,34.1587,34.2096,14200.0
2009-12-21 15:20:00,47.02,47.04,47.0,47.0,11800.0,34.2096,34.2242,34.1951,34.1951,11800.0
2009-12-21 15:25:00,47.0,47.02,47.0,47.01,13700.0,34.1951,34.2096,34.1951,34.2024,13700.0
2009-12-21 15:30:00,47.01,47.06,47.01,47.05,20700.0,34.2024,34.2387,34.2024,34.2315,20700.0
2009-12-21 15:35:00,47.04,47.06,47.03,47.05,18900.0,34.2242,34.2387,34.2169,34.2315,18900.0
2009-12-21 15:40:00,47.05,47.05,47.02,47.02,26900.0,34.2315,34.2315,34.2096,34.2096,26900.0
2009-12-21 15:45:00,47.03,47.06,47.02,47.04,31600.0,34.2169,34.2387,34.2096,34.2242,31600.0
2009-12-21 15:50:00,47.05,47.1,47.04,47.09,38200.0,34.2315,34.2678,34.2242,34.2606,38200.0
2009-12-21 15:55:00,47.09,47.12,47.06,47.11,49900.0,34.2606,34.2824,34.2387,34.2751,49900.0
2009-12-22 09:30:00,47.33,47.43,47.17,47.43,14600.0,34.4352,34.5079,34.3188,34.5079,14600.0
2009-12-22 09:35:00,47.43,47.75,47.43,47.71,11900.0,34.5079,34.7408,34.5079,34.7117,11900.0
2009-12-22 09:40:00,47.7,47.77,47.63,47.64,8300.0,34.7044,34.7553,34.6534,34.6607,8300.0
2009-12-22 09:45:00,47.61,47.61,47.46,47.49,10300.0,34.6389,34.6389,34.5298,34.5516,10300.0
2009-12-22 09:50:00,47.52,47.55,47.51,47.55,9400.0,34.5734,34.5952,34.5661,34.5952,9400.0
2009-12-22 09:55:00,47.54,47.54,47.49,47.52,13900.0,34.588,34.588,34.5516,34.5734,13900.0
2009-12-22 10:00:00,47.54,47.62,47.49,47.51,16800.0,34.588,34.6462,34.5516,34.5661,16800.0
2009-12-22 10:05:00,47.53,47.62,47.51,47.61,9500.0,34.5807,34.6462,34.5661,34.6389,9500.0
2009-12-22 10:10:00,47.63,47.73,47.61,47.7,8800.0,34.6534,34.7262,34.6389,34.7044,8800.0
2009-12-22 10:15:00,47.69,47.75,47.68,47.7,14600.0,34.6971,34.7408,34.6898,34.7044,14600.0
2009-12-22 10:20:00,47.7,47.75,47.7,47.72,12600.0,34.7044,34.7408,34.7044,34.7189,12600.0
2009-12-22 10:25:00,47.72,47.75,47.7,47.74,9500.0,34.7189,34.7408,34.7044,34.7335,9500.0
2009-12-22 10:30:00,47.74,47.74,47.58,47.62,10100.0,34.7335,34.7335,34.6171,34.6462,10100.0
2009-12-22 10:35:00,47.6,47.65,47.6,47.6,4800.0,34.6316,34.668,34.6316,34.6316,4800.0
2009-12-22 10:40:00,47.61,47.61,47.53,47.53,7800.0,34.6389,34.6389,34.5807,34.5807,7800.0
2009-12-22 10:45:00,47.53,47.53,47.4,47.42,6400.0,34.5807,34.5807,34.4861,34.5007,6400.0
2009-12-22 10:50:00,47.41,47.52,47.41,47.5,14100.0,34.4934,34.5734,34.4934,34.5589,14100.0
2009-12-22 10:55:00,47.5,47.5,47.49,47.49,5300.0,34.5589,34.5589,34.5516,34.5516,5300.0
2009-12-22 11:00:00,47.49,47.5,47.42,47.48,17100.0,34.5516,34.5589,34.5007,34.5443,17100.0
2009-12-22 11:05:00,47.47,47.49,47.41,47.44,12200.0,34.537,34.5516,34.4934,34.5152,12200.0
2009-12-22 11:10:00,47.44,47.44,47.43,47.43,2700.0,34.5152,34.5152,34.5079,34.5079,2700.0
2009-12-22 11:15:00,47.41,47.46,47.35,47.35,16600.0,34.4934,34.5298,34.4497,34.4497,16600.0
2009-12-22 11:20:00,47.36,47.45,47.36,47.43,19300.0,34.457,34.5225,34.457,34.5079,19300.0
2009-12-22 11:25:00,47.43,47.44,47.28,47.3,13000.0,34.5079,34.5152,34.3988,34.4134,13000.0
2009-12-22 11:30:00,47.28,47.34,47.22,47.34,17200.0,34.3988,34.4425,34.3552,34.4425,17200.0
2009-12-22 11:35:00,47.33,47.34,47.31,47.34,3300.0,34.4352,34.4425,34.4206,34.4425,3300.0
2009-12-22 11:40:00,47.34,47.34,47.32,47.33,2700.0,34.4425,34.4425,34.4279,34.4352,2700.0
2009-12-22 11:45:00,47.34,47.36,47.34,47.34,900.0,34.4425,34.457,34.4425,34.4425,900.0
2009-12-22 11:50:00,47.34,47.35,47.3,47.3,6900.0,34.4425,34.4497,34.4134,34.4134,6900.0
2009-12-22 11:55:00,47.31,47.41,47.31,47.4,5100.0,34.4206,34.4934,34.4206,34.4861,5100.0
2009-12-22 12:00:00,47.41,47.41,47.39,47.39,7300.0,34.4934,34.4934,34.4788,34.4788,7300.0
2009-12-22 12:05:00,47.41,47.45,47.4,47.45,4000.0,34.4934,34.5225,34.4861,34.5225,4000.0
2009-12-22 12:10:00,47.44,47.47,47.44,47.47,2100.0,34.5152,34.537,34.5152,34.537,2100.0
2009-12-22 12:15:00,47.46,47.47,47.45,47.45,5200.0,34.5298,34.537,34.5225,34.5225,5200.0
2009-12-22 12:20:00,47.45,47.48,47.45,47.48,5500.0,34.5225,34.5443,34.5225,34.5443,5500.0
2009-12-22 12:25:00,47.49,47.52,47.48,47.51,4700.0,34.5516,34.5734,34.5443,34.5661,4700.0
2009-12-22 12:30:00,47.52,47.54,47.51,47.53,3600.0,34.5734,34.588,34.5661,34.5807,3600.0
2009-12-22 12:35:00,47.54,47.54,47.51,47.53,4900.0,34.588,34.588,34.5661,34.5807,4900.0
2009-12-22 12:40:00,47.53,47.54,47.5,47.5,10000.0,34.5807,34.588,34.5589,34.5589,10000.0
2009-12-22 12:45:00,47.51,47.54,47.5,47.53,6300.0,34.5661,34.588,34.5589,34.5807,6300.0
2009-12-22 12:50:00,47.53,47.55,47.52,47.52,8900.0,34.5807,34.5952,34.5734,34.5734,8900.0
2009-12-22 12:55:00,47.54,47.56,47.51,47.51,9400.0,34.588,34.6025,34.5661,34.5661,9400.0
2009-12-22 13:00:00,47.51,47.51,47.49,47.51,6500.0,34.5661,34.5661,34.5516,34.5661,6500.0
2009-12-22 13:05:00,47.54,47.61,47.52,47.59,15200.0,34.588,34.6389,34.5734,34.6243,15200.0
2009-12-22 13:10:00,47.59,47.63,47.59,47.6,8700.0,34.6243,34.6534,34.6243,34.6316,8700.0
2009-12-22 13:15:00,47.6,47.6,47.57,47.57,3800.0,34.6316,34.6316,34.6098,34.6098,3800.0
2009-12-22 13:20:00,47.58,47.59,47.55,47.55,3800.0,34.6171,34.6243,34.5952,34.5952,3800.0
2009-12-22 13:25:00,47.55,47.55,47.51,47.51,5300.0,34.5952,34.5952,34.5661,34.5661,5300.0
2009-12-22 13:30:00,47.51,47.52,47.49,47.51,9400.0,34.5661,34.5734,34.5516,34.5661,9400.0
2009-12-22 13:35:00,47.51,47.57,47.51,47.57,7900.0,34.5661,34.6098,34.5661,34.6098,7900.0
2009-12-22 13:40:00,47.57,47.57,47.51,47.51,2700.0,34.6098,34.6098,34.5661,34.5661,2700.0
2009-12-22 13:45:00,47.5,47.51,47.5,47.5,5400.0,34.5589,34.5661,34.5589,34.5589,5400.0
2009-12-22 13:50:00,47.5,47.54,47.5,47.53,6000.0,34.5589,34.588,34.5589,34.5807,6000.0
2009-12-22 13:55:00,47.53,47.56,47.53,47.56,9200.0,34.5807,34.6025,34.5807,34.6025,9200.0
2009-12-22 14:00:00,47.56,47.56,47.52,47.52,7100.0,34.6025,34.6025,34.5734,34.5734,7100.0
2009-12-22 14:05:00,47.52,47.53,47.5,47.5,7000.0,34.5734,34.5807,34.5589,34.5589,7000.0
2009-12-22 14:10:00,47.5,47.51,47.48,47.49,7800.0,34.5589,34.5661,34.5443,34.5516,7800.0
2009-12-22 14:15:00,47.48,47.55,47.48,47.48,9800.0,34.5443,34.5952,34.5443,34.5443,9800.0
2009-12-22 14:20:00,47.49,47.49,47.45,47.45,8000.0,34.5516,34.5516,34.5225,34.5225,8000.0
2009-12-22 14:25:00,47.45,47.46,47.44,47.45,5200.0,34.5225,34.5298,34.5152,34.5225,5200.0
2009-12-22 14:30:00,47.44,47.44,47.42,47.42,3900.0,34.5152,34.5152,34.5007,34.5007,3900.0
2009-12-22 14:35:00,47.42,47.42,47.41,47.41,5500.0,34.5007,34.5007,34.4934,34.4934,5500.0
2009-12-22 14:40:00,47.41,47.43,47.39,47.42,6100.0,34.4934,34.5079,34.4788,34.5007,6100.0
2009-12-22 14:45:00,47.4,47.4,47.36,47.36,4200.0,34.4861,34.4861,34.457,34.457,4200.0
2009-12-22 14:50:00,47.36,47.36,47.33,47.34,3500.0,34.457,34.457,34.4352,34.4425,3500.0
2009-12-22 14:55:00,47.33,47.35,47.33,47.34,4300.0,34.4352,34.4497,34.4352,34.4425,4300.0
2009-12-22 15:00:00,47.35,47.36,47.33,47.35,6000.0,34.4497,34.457,34.4352,34.4497,6000.0
2009-12-22 15:05:00,47.36,47.37,47.35,47.36,6600.0,34.457,34.4643,34.4497,34.457,6600.0
2009-12-22 15:10:00,47.36,47.37,47.35,47.35,4700.0,34.457,34.4643,34.4497,34.4497,4700.0
2009-12-22 15:15:00,47.35,47.41,47.35,47.36,8300.0,34.4497,34.4934,34.4497,34.457,8300.0
2009-12-22 15:20:00,47.35,47.37,47.35,47.36,8700.0,34.4497,34.4643,34.4497,34.457,8700.0
2009-12-22 15:25:00,47.36,47.37,47.35,47.37,8500.0,34.457,34.4643,34.4497,34.4643,8500.0
2009-12-22 15:30:00,47.37,47.39,47.35,47.39,9200.0,34.4643,34.4788,34.4497,34.4788,9200.0
2009-12-22 15:35:00,47.39,47.43,47.37,47.4,10900.0,34.4788,34.5079,34.4643,34.4861,10900.0
2009-12-22 15:40:00,47.4,47.41,47.35,47.36,16800.0,34.4861,34.4934,34.4497,34.457,16800.0
2009-12-22 15:45:00,47.36,47.44,47.36,47.42,26000.0,34.457,34.5152,34.457,34.5007,26000.0
2009-12-22 15:50:00,47.42,47.48,47.41,47.42,31900.0,34.5007,34.5443,34.4934,34.5007,31900.0
2009-12-22 15:55:00,47.42,47.46,47.36,47.44,27600.0,34.5007,34.5298,34.457,34.5152,27600.0
2009-12-23 09:30:00,47.39,47.58,47.39,47.58,14700.0,34.4788,34.6171,34.4788,34.6171,14700.0
2009-12-23 09:35:00,47.68,47.74,47.63,47.74,4700.0,34.6898,34.7335,34.6534,34.7335,4700.0
2009-12-23 09:40:00,47.76,47.81,47.69,47.69,4000.0,34.748,34.7844,34.6971,34.6971,4000.0
2009-12-23 09:45:00,47.73,47.73,47.49,47.54,8100.0,34.7262,34.7262,34.5516,34.588,8100.0
2009-12-23 09:50:00,47.52,47.54,47.51,47.51,4700.0,34.5734,34.588,34.5661,34.5661,4700.0
2009-12-23 09:55:00,47.51,47.51,47.45,47.45,3700.0,34.5661,34.5661,34.5225,34.5225,3700.0
2009-12-23 10:00:00,47.44,47.44,47.3,47.33,10300.0,34.5152,34.5152,34.4134,34.4352,10300.0
2009-12-23 10:05:00,47.34,47.34,47.3,47.32,3300.0,34.4425,34.4425,34.4134,34.4279,3300.0
2009-12-23 10:10:00,47.33,47.43,47.31,47.42,6200.0,34.4352,34.5079,34.4206,34.5007,6200.0
2009-12-23 10:15:00,47.43,47.51,47.42,47.48,5700.0,34.5079,34.5661,34.5007,34.5443,5700.0
2009-12-23 10:20:00,47.48,47.52,47.44,47.44,6100.0,34.5443,34.5734,34.5152,34.5152,6100.0
2009-12-23 10:25:00,47.41,47.41,47.35,47.38,5400.0,34.4934,34.4934,34.4497,34.4716,5400.0
2009-12-23 10:30:00,47.39,47.42,47.28,47.28,13000.0,34.4788,34.5007,34.3988,34.3988,13000.0
2009-12-23 10:35:00,47.27,47.27,47.24,47.25,5000.0,34.3915,34.3915,34.3697,34.377,5000.0
2009-12-23 10:40:00,47.25,47.25,47.24,47.25,4400.0,34.377,34.377,34.3697,34.377,4400.0
2009-12-23 10:45:00,47.25,47.25,47.21,47.22,10600.0,34.377,34.377,34.3479,34.3552,10600.0
2009-12-23 10:50:00,47.22,47.26,47.21,47.21,5200.0,34.3552,34.3843,34.3479,34.3479,5200.0
2009-12-23 10:55:00,47.23,47.23,47.19,47.2,6200.0,34.3624,34.3624,34.3333,34.3406,6200.0
2009-12-23 11:00:00,47.2,47.2,47.16,47.16,3700.0,34.3406,34.3406,34.3115,34.3115,3700.0
2009-12-23 11:05:00,47.14,47.19,47.14,47.18,7200.0,34.2969,34.3333,34.2969,34.326,7200.0
2009-12-23 11:10:00,47.19,47.19,47.16,47.18,6000.0,34.3333,34.3333,34.3115,34.326,6000.0
2009-12-23 11:15:00,47.19,47.19,47.18,47.19,3800.0,34.3333,34.3333,34.326,34.3333,3800.0
2009-12-23 11:20:00,47.19,47.21,47.19,47.2,5400.0,34.3333,34.3479,34.3333,34.3406,5400.0
2009-12-23 11:25:00,47.21,47.21,47.19,47.19,6500.0,34.3479,34.3479,34.3333,34.3333,6500.0
2009-12-23 11:30:00,47.19,47.21,47.18,47.21,8600.0,34.3333,34.3479,34.326,34.3479,8600.0
2009-12-23 11:35:00,47.21,47.22,47.2,47.21,5200.0,34.3479,34.3552,34.3406,34.3479,5200.0
2009-12-23 11:40:00,47.22,47.25,47.21,47.22,11600.0,34.3552,34.377,34.3479,34.3552,11600.0
2009-12-23 11:45:00,47.21,47.22,47.21,47.22,3800.0,34.3479,34.3552,34.3479,34.3552,3800.0
2009-12-23 11:50:00,47.22,47.24,47.22,47.24,2000.0,34.3552,34.3697,34.3552,34.3697,2000.0
2009-12-23 11:55:00,47.24,47.25,47.23,47.25,4500.0,34.3697,34.377,34.3624,34.377,4500.0
2009-12-23 12:00:00,47.24,47.24,47.14,47.19,19000.0,34.3697,34.3697,34.2969,34.3333,19000.0
2009-12-23 12:05:00,47.19,47.2,47.19,47.19,4800.0,34.3333,34.3406,34.3333,34.3333,4800.0
2009-12-23 12:10:00,47.2,47.24,47.19,47.23,5200.0,34.3406,34.3697,34.3333,34.3624,5200.0
2009-12-23 12:15:00,47.23,47.28,47.23,47.28,1500.0,34.3624,34.3988,34.3624,34.3988,1500.0
2009-12-23 12:20:00,47.29,47.31,47.28,47.31,1200.0,34.4061,34.4206,34.3988,34.4206,1200.0
2009-12-23 12:25:00,47.32,47.4,47.32,47.4,45800.0,34.4279,34.4861,34.4279,34.4861,45800.0
2009-12-23 12:30:00,47.39,47.4,47.32,47.32,11100.0,34.4788,34.4861,34.4279,34.4279,11100.0
2009-12-23 12:35:00,47.32,47.33,47.2,47.2,6500.0,34.4279,34.4352,34.3406,34.3406,6500.0
2009-12-23 12:40:00,47.2,47.2,47.14,47.14,6500.0,34.3406,34.3406,34.2969,34.2969,6500.0
2009-12-23 12:45:00,47.14,47.15,47.1,47.12,9100.0,34.2969,34.3042,34.2678,34.2824,9100.0
2009-12-23 12:50:00,47.13,47.16,47.12,47.15,6400.0,34.2897,34.3115,34.2824,34.3042,6400.0
2009-12-23 12:55:00,47.16,47.16,47.06,47.07,16100.0,34.3115,34.3115,34.2387,34.246,16100.0
2009-12-23 13:00:00,47.08,47.11,47.08,47.09,6300.0,34.2533,34.2751,34.2533,34.2606,6300.0
2009-12-23 13:05:00,47.09,47.14,47.09,47.14,7700.0,34.2606,34.2969,34.2606,34.2969,7700.0
2009-12-23 13:10:00,47.14,47.18,47.13,47.17,3400.0,34.2969,34.326,34.2897,34.3188,3400.0
2009-12-23 13:15:00,47.18,47.2,47.18,47.2,1700.0,34.326,34.3406,34.326,34.3406,1700.0
2009-12-23 13:20:00,47.2,47.28,47.2,47.28,4600.0,34.3406,34.3988,34.3406,34.3988,4600.0
2009-12-23 13:25:00,47.29,47.32,47.27,47.31,7600.0,34.4061,34.4279,34.3915,34.4206,7600.0
2009-12-23 13:30:00,47.27,47.31,47.25,47.25,5100.0,34.3915,34.4206,34.377,34.377,5100.0
2009-12-23 13:35:00,47.26,47.26,47.25,47.26,1400.0,34.3843,34.3843,34.377,34.3843,1400.0
2009-12-23 13:40:00,47.27,47.28,47.26,47.28,1700.0,34.3915,34.3988,34.3843,34.3988,1700.0
2009-12-23 13:45:00,47.3,47.37,47.3,47.35,11900.0,34.4134,34.4643,34.4134,34.4497,11900.0
2009-12-23 13:50:00,47.34,47.35,47.34,47.35,6700.0,34.4425,34.4497,34.4425,34.4497,6700.0
2009-12-23 13:55:00,47.34,47.34,47.29,47.3,6300.0,34.4425,34.4425,34.4061,34.4134,6300.0
2009-12-23 14:00:00,47.3,47.32,47.3,47.32,8900.0,34.4134,34.4279,34.4134,34.4279,8900.0
2009-12-23 14:05:00,47.3,47.32,47.3,47.32,2300.0,34.4134,34.4279,34.4134,34.4279,2300.0
2009-12-23 14:10:00,47.32,47.33,47.29,47.31,6100.0,34.4279,34.4352,34.4061,34.4206,6100.0
2009-12-23 14:15:00,47.31,47.32,47.3,47.3,3200.0,34.4206,34.4279,34.4134,34.4134,3200.0
2009-12-23 14:20:00,47.31,47.33,47.29,47.33,3200.0,34.4206,34.4352,34.4061,34.4352,3200.0
2009-12-23 14:25:00,47.31,47.31,47.27,47.27,5400.0,34.4206,34.4206,34.3915,34.3915,5400.0
2009-12-23 14:30:00,47.28,47.28,47.26,47.27,10700.0,34.3988,34.3988,34.3843,34.3915,10700.0
2009-12-23 14:35:00,47.26,47.34,47.25,47.29,12400.0,34.3843,34.4425,34.377,34.4061,12400.0
2009-12-23 14:40:00,47.29,47.33,47.29,47.33,4100.0,34.4061,34.4352,34.4061,34.4352,4100.0
2009-12-23 14:45:00,47.34,47.4,47.32,47.39,24100.0,34.4425,34.4861,34.4279,34.4788,24100.0
2009-12-23 14:50:00,47.39,47.4,47.33,47.39,11500.0,34.4788,34.4861,34.4352,34.4788,11500.0
2009-12-23 14:55:00,47.39,47.41,47.35,47.38,8200.0,34.4788,34.4934,34.4497,34.4716,8200.0
2009-12-23 15:00:00,47.38,47.4,47.36,47.4,3400.0,34.4716,34.4861,34.457,34.4861,3400.0
2009-12-23 15:05:00,47.4,47.42,47.38,47.41,5800.0,34.4861,34.5007,34.4716,34.4934,5800.0
2009-12-23 15:10:00,47.41,47.43,47.39,47.42,3600.0,34.4934,34.5079,34.4788,34.5007,3600.0
2009-12-23 15:15:00,47.42,47.43,47.38,47.4,13300.0,34.5007,34.5079,34.4716,34.4861,13300.0
2009-12-23 15:20:00,47.42,47.42,47.37,47.37,4500.0,34.5007,34.5007,34.4643,34.4643,4500.0
2009-12-23 15:25:00,47.37,47.41,47.37,47.38,11700.0,34.4643,34.4934,34.4643,34.4716,11700.0
2009-12-23 15:30:00,47.37,47.38,47.32,47.33,10800.0,34.4643,34.4716,34.4279,34.4352,10800.0
2009-12-23 15:35:00,47.34,47.39,47.34,47.39,7800.0,34.4425,34.4788,34.4425,34.4788,7800.0
2009-12-23 15:40:00,47.38,47.43,47.38,47.39,7400.0,34.4716,34.5079,34.4716,34.4788,7400.0
2009-12-23 15:45:00,47.39,47.4,47.35,47.37,9400.0,34.4788,34.4861,34.4497,34.4643,9400.0
2009-12-23 15:50:00,47.38,47.4,47.36,47.39,22600.0,34.4716,34.4861,34.457,34.4788,22600.0
2009-12-23 15:55:00,47.39,47.43,47.36,47.39,26400.0,34.4788,34.5079,34.457,34.4788,26400.0
2009-12-24 09:30:00,47.57,47.57,47.44,47.47,4100.0,34.6098,34.6098,34.5152,34.537,4100.0
2009-12-24 09:35:00,47.47,47.72,47.47,47.72,2900.0,34.537,34.7189,34.537,34.7189,2900.0
2009-12-24 09:40:00,47.72,47.9,47.7,47.9,11100.0,34.7189,34.8499,34.7044,34.8499,11100.0
2009-12-24 09:45:00,47.91,47.91,47.8,47.88,23700.0,34.8572,34.8572,34.7771,34.8353,23700.0
2009-12-24 09:50:00,47.9,47.96,47.89,47.95,41300.0,34.8499,34.8935,34.8426,34.8863,41300.0
2009-12-24 09:55:00,47.96,47.98,47.95,47.96,4100.0,34.8935,34.9081,34.8863,34.8935,4100.0
2009-12-24 10:00:00,47.99,48.0,47.98,48.0,9300.0,34.9154,34.9226,34.9081,34.9226,9300.0
2009-12-24 10:05:00,48.0,48.07,47.96,47.96,9500.0,34.9226,34.9736,34.8935,34.8935,9500.0
2009-12-24 10:10:00,47.95,47.95,47.81,47.86,7800.0,34.8863,34.8863,34.7844,34.8208,7800.0
2009-12-24 10:15:00,47.86,47.94,47.86,47.92,9100.0,34.8208,34.879,34.8208,34.8644,9100.0
2009-12-24 10:20:00,47.9,47.91,47.86,47.89,15300.0,34.8499,34.8572,34.8208,34.8426,15300.0
2009-12-24 10:25:00,47.89,47.9,47.88,47.88,7500.0,34.8426,34.8499,34.8353,34.8353,7500.0
2009-12-24 10:30:00,47.89,47.95,47.87,47.94,18500.0,34.8426,34.8863,34.8281,34.879,18500.0
2009-12-24 10:35:00,47.94,47.94,47.9,47.9,3700.0,34.879,34.879,34.8499,34.8499,3700.0
2009-12-24 10:40:00,47.9,47.91,47.89,47.91,6100.0,34.8499,34.8572,34.8426,34.8572,6100.0
2009-12-24 10:45:00,47.93,47.93,47.88,47.9,3900.0,34.8717,34.8717,34.8353,34.8499,3900.0
2009-12-24 10:50:00,47.9,47.97,47.89,47.97,2500.0,34.8499,34.9008,34.8426,34.9008,2500.0
2009-12-24 10:55:00,47.99,48.04,47.98,48.04,3300.0,34.9154,34.9517,34.9081,34.9517,3300.0
2009-12-24 11:00:00,48.03,48.06,48.01,48.05,4400.0,34.9445,34.9663,34.9299,34.959,4400.0
2009-12-24 11:05:00,48.05,48.06,48.01,48.01,2200.0,34.959,34.9663,34.9299,34.9299,2200.0
2009-12-24 11:10:00,48.03,48.05,48.02,48.03,2800.0,34.9445,34.959,34.9372,34.9445,2800.0
2009-12-24 11:15:00,48.03,48.06,48.03,48.05,3800.0,34.9445,34.9663,34.9445,34.959,3800.0
2009-12-24 11:20:00,48.06,48.09,48.06,48.09,3200.0,34.9663,34.9881,34.9663,34.9881,3200.0
2009-12-24 11:25:00,48.09,48.1,48.09,48.09,4700.0,34.9881,34.9954,34.9881,34.9881,4700.0
2009-12-24 11:30:00,48.08,48.09,48.08,48.09,1400.0,34.9808,34.9881,34.9808,34.9881,1400.0
2009-12-24 11:35:00,48.09,48.09,48.08,48.09,1100.0,34.9881,34.9881,34.9808,34.9881,1100.0
2009-12-24 11:40:00,48.08,48.09,48.08,48.08,400.0,34.9808,34.9881,34.9808,34.9808,400.0
2009-12-24 11:45:00,48.08,48.09,48.08,48.08,4100.0,34.9808,34.9881,34.9808,34.9808,4100.0
2009-12-24 11:50:00,48.08,48.13,48.08,48.13,4800.0,34.9808,35.0172,34.9808,35.0172,4800.0
2009-12-24 11:55:00,48.13,48.16,48.13,48.16,6000.0,35.0172,35.0391,35.0172,35.0391,6000.0
2009-12-24 12:00:00,48.15,48.16,48.14,48.15,8400.0,35.0318,35.0391,35.0245,35.0318,8400.0
2009-12-24 12:05:00,48.14,48.15,48.14,48.14,2800.0,35.0245,35.0318,35.0245,35.0245,2800.0
2009-12-24 12:10:00,48.15,48.15,48.14,48.15,6100.0,35.0318,35.0318,35.0245,35.0318,6100.0
2009-12-24 12:15:00,48.15,48.15,48.14,48.15,3800.0,35.0318,35.0318,35.0245,35.0318,3800.0
2009-12-24 12:20:00,48.14,48.15,48.14,48.15,8400.0,35.0245,35.0318,35.0245,35.0318,8400.0
2009-12-24 12:25:00,48.14,48.15,48.14,48.15,4100.0,35.0245,35.0318,35.0245,35.0318,4100.0
2009-12-24 12:30:00,48.15,48.18,48.15,48.15,9900.0,35.0318,35.0536,35.0318,35.0318,9900.0
2009-12-24 12:35:00,48.16,48.16,48.14,48.15,4500.0,35.0391,35.0391,35.0245,35.0318,4500.0
2009-12-24 12:40:00,48.15,48.15,48.14,48.14,5700.0,35.0318,35.0318,35.0245,35.0245,5700.0
2009-12-24 12:45:00,48.15,48.15,48.11,48.11,6400.0,35.0318,35.0318,35.0027,35.0027,6400.0
2009-12-24 12:50:00,48.11,48.11,48.05,48.07,7900.0,35.0027,35.0027,34.959,34.9736,7900.0
2009-12-24 12:55:00,48.07,48.13,48.04,48.12,12200.0,34.9736,35.0172,34.9517,35.01,12200.0
2009-12-28 09:30:00,48.27,48.27,48.07,48.1,8400.0,35.1191,35.1191,34.9736,34.9954,8400.0
2009-12-28 09:35:00,48.1,48.1,47.94,47.97,17600.0,34.9954,34.9954,34.879,34.9008,17600.0
2009-12-28 09:40:00,48.05,48.11,47.97,47.98,26700.0,34.959,35.0027,34.9008,34.9081,26700.0
2009-12-28 09:45:00,47.96,47.96,47.9,47.95,6300.0,34.8935,34.8935,34.8499,34.8863,6300.0
2009-12-28 09:50:00,47.97,48.03,47.97,48.03,2300.0,34.9008,34.9445,34.9008,34.9445,2300.0
2009-12-28 09:55:00,48.04,48.09,48.04,48.09,3300.0,34.9517,34.9881,34.9517,34.9881,3300.0
2009-12-28 10:00:00,48.07,48.07,47.95,47.97,1800.0,34.9736,34.9736,34.8863,34.9008,1800.0
2009-12-28 10:05:00,47.95,47.95,47.94,47.94,1500.0,34.8863,34.8863,34.879,34.879,1500.0
2009-12-28 10:10:00,47.94,47.94,47.74,47.81,5700.0,34.879,34.879,34.7335,34.7844,5700.0
2009-12-28 10:15:00,47.78,47.78,47.72,47.74,5300.0,34.7626,34.7626,34.7189,34.7335,5300.0
2009-12-28 10:20:00,47.75,47.78,47.74,47.77,10200.0,34.7408,34.7626,34.7335,34.7553,10200.0
2009-12-28 10:25:00,47.79,47.88,47.77,47.88,3900.0,34.7699,34.8353,34.7553,34.8353,3900.0
2009-12-28 10:30:00,47.88,47.92,47.88,47.92,500.0,34.8353,34.8644,34.8353,34.8644,500.0
2009-12-28 10:35:00,47.93,47.93,47.83,47.83,3500.0,34.8717,34.8717,34.799,34.799,3500.0
2009-12-28 10:40:00,47.83,47.87,47.83,47.84,3400.0,34.799,34.8281,34.799,34.8062,3400.0
2009-12-28 10:45:00,47.83,47.83,47.8,47.8,900.0,34.799,34.799,34.7771,34.7771,900.0
2009-12-28 10:50:00,47.81,47.81,47.78,47.78,2900.0,34.7844,34.7844,34.7626,34.7626,2900.0
2009-12-28 10:55:00,47.78,47.79,47.76,47.79,1300.0,34.7626,34.7699,34.748,34.7699,1300.0
2009-12-28 11:00:00,47.78,47.78,47.78,47.78,200.0,34.7626,34.7626,34.7626,34.7626,200.0
2009-12-28 11:05:00,47.78,47.8,47.78,47.8,4100.0,34.7626,34.7771,34.7626,34.7771,4100.0
2009-12-28 11:10:00,47.81,47.84,47.79,47.8,9800.0,34.7844,34.8062,34.7699,34.7771,9800.0
2009-12-28 11:15:00,47.79,47.86,47.78,47.81,13900.0,34.7699,34.8208,34.7626,34.7844,13900.0
2009-12-28 11:20:00,47.8,47.8,47.72,47.72,4500.0,34.7771,34.7771,34.7189,34.7189,4500.0
2009-12-28 11:25:00,47.74,47.74,47.71,47.72,1800.0,34.7335,34.7335,34.7117,34.7189,1800.0
2009-12-28 11:30:00,47.71,47.72,47.7,47.7,3600.0,34.7117,34.7189,34.7044,34.7044,3600.0
2009-12-28 11:35:00,47.69,47.71,47.69,47.7,2200.0,34.6971,34.7117,34.6971,34.7044,2200.0
2009-12-28 11:40:00,47.7,47.7,47.61,47.61,9200.0,34.7044,34.7044,34.6389,34.6389,9200.0
2009-12-28 11:45:00,47.61,47.62,47.6,47.6,4800.0,34.6389,34.6462,34.6316,34.6316,4800.0
2009-12-28 11:50:00,47.6,47.6,47.59,47.6,2300.0,34.6316,34.6316,34.6243,34.6316,2300.0
2009-12-28 11:55:00,47.59,47.6,47.54,47.58,5200.0,34.6243,34.6316,34.588,34.6171,5200.0
2009-12-28 12:00:00,47.58,47.58,47.56,47.56,2000.0,34.6171,34.6171,34.6025,34.6025,2000.0
2009-12-28 12:05:00,47.56,47.56,47.53,47.56,3400.0,34.6025,34.6025,34.5807,34.6025,3400.0
2009-12-28 12:10:00,47.56,47.62,47.56,47.62,3100.0,34.6025,34.6462,34.6025,34.6462,3100.0
2009-12-28 12:15:00,47.61,47.63,47.59,47.63,1900.0,34.6389,34.6534,34.6243,34.6534,1900.0
2009-12-28 12:20:00,47.62,47.63,47.61,47.61,1200.0,34.6462,34.6534,34.6389,34.6389,1200.0
2009-12-28 12:25:00,47.61,47.61,47.58,47.58,2700.0,34.6389,34.6389,34.6171,34.6171,2700.0
2009-12-28 12:30:00,47.58,47.6,47.58,47.58,600.0,34.6171,34.6316,34.6171,34.6171,600.0
2009-12-28 12:35:00,47.58,47.58,47.58,47.58,1300.0,34.6171,34.6171,34.6171,34.6171,1300.0
2009-12-28 12:40:00,47.58,47.6,47.57,47.6,6700.0,34.6171,34.6316,34.6098,34.6316,6700.0
2009-12-28 12:45:00,47.6,47.6,47.59,47.59,3100.0,34.6316,34.6316,34.6243,34.6243,3100.0
2009-12-28 12:50:00,47.59,47.61,47.59,47.6,4100.0,34.6243,34.6389,34.6243,34.6316,4100.0
2009-12-28 12:55:00,47.6,47.62,47.6,47.61,4700.0,34.6316,34.6462,34.6316,34.6389,4700.0
2009-12-28 13:00:00,47.61,47.64,47.61,47.64,3600.0,34.6389,34.6607,34.6389,34.6607,3600.0
2009-12-28 13:05:00,47.65,47.69,47.64,47.68,2300.0,34.668,34.6971,34.6607,34.6898,2300.0
2009-12-28 13:10:00,47.68,47.69,47.68,47.68,1100.0,34.6898,34.6971,34.6898,34.6898,1100.0
2009-12-28 13:15:00,47.69,47.69,47.63,47.65,8500.0,34.6971,34.6971,34.6534,34.668,8500.0
2009-12-28 13:20:00,47.64,47.64,47.63,47.63,1600.0,34.6607,34.6607,34.6534,34.6534,1600.0
2009-12-28 13:25:00,47.63,47.63,47.6,47.62,6600.0,34.6534,34.6534,34.6316,34.6462,6600.0
2009-12-28 13:30:00,47.62,47.62,47.55,47.58,11400.0,34.6462,34.6462,34.5952,34.6171,11400.0
2009-12-28 13:35:00,47.58,47.59,47.52,47.53,7000.0,34.6171,34.6243,34.5734,34.5807,7000.0
2009-12-28 13:40:00,47.52,47.53,47.5,47.5,4200.0,34.5734,34.5807,34.5589,34.5589,4200.0
2009-12-28 13:45:00,47.5,47.51,47.48,47.48,5000.0,34.5589,34.5661,34.5443,34.5443,5000.0
2009-12-28 13:50:00,47.49,47.49,47.47,47.49,4000.0,34.5516,34.5516,34.537,34.5516,4000.0
2009-12-28 13:55:00,47.49,47.5,47.46,47.49,5000.0,34.5516,34.5589,34.5298,34.5516,5000.0
2009-12-28 14:00:00,47.49,47.49,47.39,47.39,8200.0,34.5516,34.5516,34.4788,34.4788,8200.0
2009-12-28 14:05:00,47.4,47.42,47.37,47.38,7100.0,34.4861,34.5007,34.4643,34.4716,7100.0
2009-12-28 14:10:00,47.39,47.4,47.32,47.36,8900.0,34.4788,34.4861,34.4279,34.457,8900.0
2009-12-28 14:15:00,47.35,47.35,47.28,47.28,6400.0,34.4497,34.4497,34.3988,34.3988,6400.0
2009-12-28 14:20:00,47.27,47.28,47.25,47.26,4200.0,34.3915,34.3988,34.377,34.3843,4200.0
2009-12-28 14:25:00,47.26,47.29,47.25,47.28,7900.0,34.3843,34.4061,34.377,34.3988,7900.0
2009-12-28 14:30:00,47.29,47.31,47.27,47.31,4400.0,34.4061,34.4206,34.3915,34.4206,4400.0
2009-12-28 14:35:00,47.29,47.3,47.25,47.25,3800.0,34.4061,34.4134,34.377,34.377,3800.0
2009-12-28 14:40:00,47.25,47.25,47.23,47.23,5600.0,34.377,34.377,34.3624,34.3624,5600.0
2009-12-28 14:45:00,47.21,47.25,47.21,47.24,6200.0,34.3479,34.377,34.3479,34.3697,6200.0
2009-12-28 14:50:00,47.25,47.27,47.25,47.27,2600.0,34.377,34.3915,34.377,34.3915,2600.0
2009-12-28 14:55:00,47.28,47.28,47.27,47.27,2300.0,34.3988,34.3988,34.3915,34.3915,2300.0
2009-12-28 15:00:00,47.27,47.28,47.27,47.28,2500.0,34.3915,34.3988,34.3915,34.3988,2500.0
2009-12-28 15:05:00,47.28,47.33,47.27,47.32,3900.0,34.3988,34.4352,34.3915,34.4279,3900.0
2009-12-28 15:10:00,47.32,47.33,47.31,47.32,4400.0,34.4279,34.4352,34.4206,34.4279,4400.0
2009-12-28 15:15:00,47.32,47.33,47.31,47.31,4900.0,34.4279,34.4352,34.4206,34.4206,4900.0
2009-12-28 15:20:00,47.31,47.33,47.25,47.27,28100.0,34.4206,34.4352,34.377,34.3915,28100.0
2009-12-28 15:25:00,47.27,47.27,47.18,47.21,10500.0,34.3915,34.3915,34.326,34.3479,10500.0
2009-12-28 15:30:00,47.22,47.27,47.22,47.25,7500.0,34.3552,34.3915,34.3552,34.377,7500.0
2009-12-28 15:35:00,47.25,47.27,47.23,47.24,8500.0,34.377,34.3915,34.3624,34.3697,8500.0
2009-12-28 15:40:00,47.25,47.27,47.22,47.26,11900.0,34.377,34.3915,34.3552,34.3843,11900.0
2009-12-28 15:45:00,47.27,47.33,47.27,47.29,15100.0,34.3915,34.4352,34.3915,34.4061,15100.0
2009-12-28 15:50:00,47.29,47.41,47.29,47.41,15800.0,34.4061,34.4934,34.4061,34.4934,15800.0
2009-12-28 15:55:00,47.4,47.43,47.39,47.41,32900.0,34.4861,34.5079,34.4788,34.4934,32900.0
2009-12-29 09:30:00,47.39,47.74,47.39,47.59,8700.0,34.4788,34.7335,34.4788,34.6243,8700.0
2009-12-29 09:35:00,47.54,47.57,47.51,47.52,700.0,34.588,34.6098,34.5661,34.5734,700.0
2009-12-29 09:40:00,47.5,47.52,47.41,47.46,4100.0,34.5589,34.5734,34.4934,34.5298,4100.0
2009-12-29 09:45:00,47.43,47.43,47.38,47.38,1300.0,34.5079,34.5079,34.4716,34.4716,1300.0
2009-12-29 09:50:00,47.4,47.49,47.4,47.45,3400.0,34.4861,34.5516,34.4861,34.5225,3400.0
2009-12-29 09:55:00,47.45,47.5,47.42,47.5,2000.0,34.5225,34.5589,34.5007,34.5589,2000.0
2009-12-29 10:00:00,47.48,47.48,47.43,47.43,900.0,34.5443,34.5443,34.5079,34.5079,900.0
2009-12-29 10:05:00,47.45,47.5,47.42,47.42,1700.0,34.5225,34.5589,34.5007,34.5007,1700.0
2009-12-29 10:10:00,47.44,47.44,47.38,47.38,2900.0,34.5152,34.5152,34.4716,34.4716,2900.0
2009-12-29 10:15:00,47.37,47.43,47.33,47.41,4900.0,34.4643,34.5079,34.4352,34.4934,4900.0
2009-12-29 10:20:00,47.4,47.4,47.37,47.38,1300.0,34.4861,34.4861,34.4643,34.4716,1300.0
2009-12-29 10:25:00,47.38,47.4,47.37,47.37,1400.0,34.4716,34.4861,34.4643,34.4643,1400.0
2009-12-29 10:30:00,47.39,47.42,47.37,47.37,2500.0,34.4788,34.5007,34.4643,34.4643,2500.0
2009-12-29 10:35:00,47.36,47.38,47.35,47.37,7200.0,34.457,34.4716,34.4497,34.4643,7200.0
2009-12-29 10:40:00,47.37,47.38,47.35,47.35,3800.0,34.4643,34.4716,34.4497,34.4497,3800.0
2009-12-29 10:45:00,47.36,47.38,47.34,47.36,4900.0,34.457,34.4716,34.4425,34.457,4900.0
2009-12-29 10:50:00,47.37,47.37,47.34,47.34,2600.0,34.4643,34.4643,34.4425,34.4425,2600.0
2009-12-29 10:55:00,47.33,47.33,47.31,47.31,2000.0,34.4352,34.4352,34.4206,34.4206,2000.0
2009-12-29 11:00:00,47.32,47.35,47.3,47.32,2800.0,34.4279,34.4497,34.4134,34.4279,2800.0
2009-12-29 11:05:00,47.32,47.32,47.27,47.28,2800.0,34.4279,34.4279,34.3915,34.3988,2800.0
2009-12-29 11:10:00,47.3,47.3,47.24,47.26,5700.0,34.4134,34.4134,34.3697,34.3843,5700.0
2009-12-29 11:15:00,47.26,47.26,47.24,47.26,1500.0,34.3843,34.3843,34.3697,34.3843,1500.0
2009-12-29 11:20:00,47.26,47.26,47.24,47.24,7100.0,34.3843,34.3843,34.3697,34.3697,7100.0
2009-12-29 11:25:00,47.25,47.25,47.23,47.23,2800.0,34.377,34.377,34.3624,34.3624,2800.0
2009-12-29 11:30:00,47.24,47.29,47.2,47.29,6700.0,34.3697,34.4061,34.3406,34.4061,6700.0
2009-12-29 11:35:00,47.3,47.3,47.25,47.25,3200.0,34.4134,34.4134,34.377,34.377,3200.0
2009-12-29 11:40:00,47.26,47.27,47.24,47.24,700.0,34.3843,34.3915,34.3697,34.3697,700.0
2009-12-29 11:45:00,47.25,47.25,47.23,47.23,1900.0,34.377,34.377,34.3624,34.3624,1900.0
2009-12-29 11:50:00,47.21,47.22,47.19,47.19,7600.0,34.3479,34.3552,34.3333,34.3333,7600.0
2009-12-29 11:55:00,47.19,47.19,47.16,47.18,3200.0,34.3333,34.3333,34.3115,34.326,3200.0
2009-12-29 12:00:00,47.19,47.2,47.17,47.17,5400.0,34.3333,34.3406,34.3188,34.3188,5400.0
2009-12-29 12:05:00,47.17,47.17,47.16,47.16,1000.0,34.3188,34.3188,34.3115,34.3115,1000.0
2009-12-29 12:10:00,47.16,47.16,47.15,47.16,2300.0,34.3115,34.3115,34.3042,34.3115,2300.0
2009-12-29 12:15:00,47.15,47.22,47.15,47.21,2900.0,34.3042,34.3552,34.3042,34.3479,2900.0
2009-12-29 12:20:00,47.21,47.21,47.14,47.16,4800.0,34.3479,34.3479,34.2969,34.3115,4800.0
2009-12-29 12:25:00,47.16,47.2,47.16,47.19,4400.0,34.3115,34.3406,34.3115,34.3333,4400.0
2009-12-29 12:30:00,47.17,47.19,47.17,47.17,1700.0,34.3188,34.3333,34.3188,34.3188,1700.0
2009-12-29 12:35:00,47.17,47.17,47.16,47.17,1300.0,34.3188,34.3188,34.3115,34.3188,1300.0
2009-12-29 12:40:00,47.16,47.2,47.15,47.19,1900.0,34.3115,34.3406,34.3042,34.3333,1900.0
2009-12-29 12:45:00,47.2,47.2,47.16,47.17,4600.0,34.3406,34.3406,34.3115,34.3188,4600.0
2009-12-29 12:50:00,47.16,47.21,47.16,47.16,5700.0,34.3115,34.3479,34.3115,34.3115,5700.0
2009-12-29 12:55:00,47.16,47.16,47.15,47.15,2700.0,34.3115,34.3115,34.3042,34.3042,2700.0
2009-12-29 13:00:00,47.13,47.14,47.12,47.13,2200.0,34.2897,34.2969,34.2824,34.2897,2200.0
2009-12-29 13:05:00,47.13,47.15,47.12,47.15,3100.0,34.2897,34.3042,34.2824,34.3042,3100.0
2009-12-29 13:10:00,47.15,47.15,47.12,47.13,3800.0,34.3042,34.3042,34.2824,34.2897,3800.0
2009-12-29 13:15:00,47.13,47.14,47.12,47.12,900.0,34.2897,34.2969,34.2824,34.2824,900.0
2009-12-29 13:20:00,47.13,47.13,47.1,47.11,2900.0,34.2897,34.2897,34.2678,34.2751,2900.0
2009-12-29 13:25:00,47.12,47.12,47.08,47.08,3700.0,34.2824,34.2824,34.2533,34.2533,3700.0
2009-12-29 13:30:00,47.08,47.1,47.04,47.09,6100.0,34.2533,34.2678,34.2242,34.2606,6100.0
2009-12-29 13:35:00,47.09,47.11,47.09,47.1,6300.0,34.2606,34.2751,34.2606,34.2678,6300.0
2009-12-29 13:40:00,47.11,47.12,47.1,47.11,6400.0,34.2751,34.2824,34.2678,34.2751,6400.0
2009-12-29 13:45:00,47.11,47.11,47.07,47.09,3400.0,34.2751,34.2751,34.246,34.2606,3400.0
2009-12-29 13:50:00,47.09,47.1,47.08,47.08,2500.0,34.2606,34.2678,34.2533,34.2533,2500.0
2009-12-29 13:55:00,47.07,47.08,47.07,47.07,6100.0,34.246,34.2533,34.246,34.246,6100.0
2009-12-29 14:00:00,47.07,47.08,47.05,47.07,5800.0,34.246,34.2533,34.2315,34.246,5800.0
2009-12-29 14:05:00,47.07,47.1,47.07,47.09,3100.0,34.246,34.2678,34.246,34.2606,3100.0
2009-12-29 14:10:00,47.08,47.09,47.07,47.08,3000.0,34.2533,34.2606,34.246,34.2533,3000.0
2009-12-29 14:15:00,47.09,47.11,47.08,47.11,1700.0,34.2606,34.2751,34.2533,34.2751,1700.0
2009-12-29 14:20:00,47.11,47.11,47.08,47.08,3600.0,34.2751,34.2751,34.2533,34.2533,3600.0
2009-12-29 14:25:00,47.1,47.1,47.08,47.09,2600.0,34.2678,34.2678,34.2533,34.2606,2600.0
2009-12-29 14:30:00,47.1,47.1,47.07,47.07,4400.0,34.2678,34.2678,34.246,34.246,4400.0
2009-12-29 14:35:00,47.07,47.08,47.06,47.06,5100.0,34.246,34.2533,34.2387,34.2387,5100.0
2009-12-29 14:40:00,47.06,47.08,47.05,47.08,3900.0,34.2387,34.2533,34.2315,34.2533,3900.0
2009-12-29 14:45:00,47.06,47.07,47.04,47.07,5700.0,34.2387,34.246,34.2242,34.246,5700.0
2009-12-29 14:50:00,47.05,47.06,46.99,47.01,10100.0,34.2315,34.2387,34.1878,34.2024,10100.0
2009-12-29 14:55:00,47.02,47.02,46.97,46.98,6200.0,34.2096,34.2096,34.1733,34.1805,6200.0
2009-12-29 15:00:00,46.98,47.04,46.97,47.03,17400.0,34.1805,34.2242,34.1733,34.2169,17400.0
2009-12-29 15:05:00,47.04,47.06,47.03,47.04,8500.0,34.2242,34.2387,34.2169,34.2242,8500.0
2009-12-29 15:10:00,47.04,47.05,47.03,47.05,7000.0,34.2242,34.2315,34.2169,34.2315,7000.0
2009-12-29 15:15:00,47.04,47.08,47.03,47.08,5700.0,34.2242,34.2533,34.2169,34.2533,5700.0
2009-12-29 15:20:00,47.08,47.1,47.02,47.09,7100.0,34.2533,34.2678,34.2096,34.2606,7100.0
2009-12-29 15:25:00,47.1,47.1,47.06,47.07,6000.0,34.2678,34.2678,34.2387,34.246,6000.0
2009-12-29 15:30:00,47.06,47.07,47.04,47.04,7900.0,34.2387,34.246,34.2242,34.2242,7900.0
2009-12-29 15:35:00,47.04,47.05,47.03,47.03,5100.0,34.2242,34.2315,34.2169,34.2169,5100.0
2009-12-29 15:40:00,47.03,47.06,46.99,47.05,15700.0,34.2169,34.2387,34.1878,34.2315,15700.0
2009-12-29 15:45:00,47.05,47.09,47.03,47.09,6300.0,34.2315,34.2606,34.2169,34.2606,6300.0
2009-12-29 15:50:00,47.08,47.09,47.04,47.04,17200.0,34.2533,34.2606,34.2242,34.2242,17200.0
2009-12-29 15:55:00,47.05,47.06,47.01,47.01,22400.0,34.2315,34.2387,34.2024,34.2024,22400.0
2009-12-30 09:30:00,46.94,47.05,46.93,46.93,7000.0,34.1514,34.2315,34.1442,34.1442,7000.0
2009-12-30 09:35:00,46.83,46.84,46.73,46.82,2700.0,34.0714,34.0787,33.9986,34.0641,2700.0
2009-12-30 09:40:00,46.89,47.19,46.83,47.14,6000.0,34.1151,34.3333,34.0714,34.2969,6000.0
2009-12-30 09:45:00,47.16,47.25,47.16,47.2,12500.0,34.3115,34.377,34.3115,34.3406,12500.0
2009-12-30 09:50:00,47.19,47.2,47.15,47.19,4000.0,34.3333,34.3406,34.3042,34.3333,4000.0
2009-12-30 09:55:00,47.2,47.21,47.11,47.14,5300.0,34.3406,34.3479,34.2751,34.2969,5300.0
2009-12-30 10:00:00,47.18,47.21,47.14,47.2,35800.0,34.326,34.3479,34.2969,34.3406,35800.0
2009-12-30 10:05:00,47.2,47.22,47.16,47.17,7900.0,34.3406,34.3552,34.3115,34.3188,7900.0
2009-12-30 10:10:00,47.17,47.24,47.15,47.23,39100.0,34.3188,34.3697,34.3042,34.3624,39100.0
2009-12-30 10:15:00,47.24,47.25,47.22,47.22,15600.0,34.3697,34.377,34.3552,34.3552,15600.0
2009-12-30 10:20:00,47.22,47.23,47.18,47.18,9300.0,34.3552,34.3624,34.326,34.326,9300.0
2009-12-30 10:25:00,47.18,47.2,47.14,47.16,7200.0,34.326,34.3406,34.2969,34.3115,7200.0
2009-12-30 10:30:00,47.16,47.16,47.08,47.09,16900.0,34.3115,34.3115,34.2533,34.2606,16900.0
2009-12-30 10:35:00,47.09,47.09,46.97,46.99,15900.0,34.2606,34.2606,34.1733,34.1878,15900.0
2009-12-30 10:40:00,46.99,46.99,46.9,46.95,9300.0,34.1878,34.1878,34.1223,34.1587,9300.0
2009-12-30 10:45:00,46.96,46.96,46.91,46.91,7400.0,34.166,34.166,34.1296,34.1296,7400.0
2009-12-30 10:50:00,46.91,46.93,46.84,46.85,12400.0,34.1296,34.1442,34.0787,34.086,12400.0
2009-12-30 10:55:00,46.85,46.86,46.84,46.84,15400.0,34.086,34.0932,34.0787,34.0787,15400.0
2009-12-30 11:00:00,46.85,46.86,46.74,46.84,14900.0,34.086,34.0932,34.0059,34.0787,14900.0
2009-12-30 11:05:00,46.84,46.99,46.84,46.98,7200.0,34.0787,34.1878,34.0787,34.1805,7200.0
2009-12-30 11:10:00,46.98,47.02,46.98,47.01,3500.0,34.1805,34.2096,34.1805,34.2024,3500.0
2009-12-30 11:15:00,47.02,47.02,47.0,47.01,5000.0,34.2096,34.2096,34.1951,34.2024,5000.0
2009-12-30 11:20:00,47.01,47.01,46.96,46.96,6900.0,34.2024,34.2024,34.166,34.166,6900.0
2009-12-30 11:25:00,46.97,46.98,46.96,46.98,5400.0,34.1733,34.1805,34.166,34.1805,5400.0
2009-12-30 11:30:00,46.99,47.01,46.98,47.0,6600.0,34.1878,34.2024,34.1805,34.1951,6600.0
2009-12-30 11:35:00,47.0,47.0,46.99,46.99,5800.0,34.1951,34.1951,34.1878,34.1878,5800.0
2009-12-30 11:40:00,47.0,47.0,46.99,47.0,2300.0,34.1951,34.1951,34.1878,34.1951,2300.0
2009-12-30 11:45:00,47.0,47.0,46.99,47.0,22500.0,34.1951,34.1951,34.1878,34.1951,22500.0
2009-12-30 11:50:00,47.01,47.04,47.01,47.04,4400.0,34.2024,34.2242,34.2024,34.2242,4400.0
2009-12-30 11:55:00,47.04,47.08,47.03,47.08,6000.0,34.2242,34.2533,34.2169,34.2533,6000.0
2009-12-30 12:00:00,47.08,47.14,47.08,47.13,8300.0,34.2533,34.2969,34.2533,34.2897,8300.0
2009-12-30 12:05:00,47.14,47.18,47.1,47.18,12300.0,34.2969,34.326,34.2678,34.326,12300.0
2009-12-30 12:10:00,47.18,47.18,47.11,47.17,10700.0,34.326,34.326,34.2751,34.3188,10700.0
2009-12-30 12:15:00,47.16,47.16,47.12,47.15,6600.0,34.3115,34.3115,34.2824,34.3042,6600.0
2009-12-30 12:20:00,47.15,47.2,47.14,47.2,4000.0,34.3042,34.3406,34.2969,34.3406,4000.0
2009-12-30 12:25:00,47.2,47.22,47.2,47.21,18800.0,34.3406,34.3552,34.3406,34.3479,18800.0
2009-12-30 12:30:00,47.21,47.21,47.18,47.18,19100.0,34.3479,34.3479,34.326,34.326,19100.0
2009-12-30 12:35:00,47.18,47.18,47.03,47.03,20800.0,34.326,34.326,34.2169,34.2169,20800.0
2009-12-30 12:40:00,47.01,47.01,46.93,46.95,15400.0,34.2024,34.2024,34.1442,34.1587,15400.0
2009-12-30 12:45:00,46.96,46.97,46.95,46.97,1900.0,34.166,34.1733,34.1587,34.1733,1900.0
2009-12-30 12:50:00,46.96,46.98,46.95,46.97,2400.0,34.166,34.1805,34.1587,34.1733,2400.0
2009-12-30 12:55:00,46.97,46.98,46.96,46.96,2700.0,34.1733,34.1805,34.166,34.166,2700.0
2009-12-30 13:00:00,46.95,47.01,46.95,47.01,4600.0,34.1587,34.2024,34.1587,34.2024,4600.0
2009-12-30 13:05:00,47.0,47.03,47.0,47.02,2400.0,34.1951,34.2169,34.1951,34.2096,2400.0
2009-12-30 13:10:00,47.01,47.01,46.94,46.95,12100.0,34.2024,34.2024,34.1514,34.1587,12100.0
2009-12-30 13:15:00,46.95,46.97,46.95,46.96,3400.0,34.1587,34.1733,34.1587,34.166,3400.0
2009-12-30 13:20:00,46.94,46.95,46.93,46.93,1800.0,34.1514,34.1587,34.1442,34.1442,1800.0
2009-12-30 13:25:00,46.93,46.94,46.9,46.9,7400.0,34.1442,34.1514,34.1223,34.1223,7400.0
2009-12-30 13:30:00,46.91,46.91,46.86,46.86,4800.0,34.1296,34.1296,34.0932,34.0932,4800.0
2009-12-30 13:35:00,46.86,46.87,46.85,46.85,900.0,34.0932,34.1005,34.086,34.086,900.0
2009-12-30 13:40:00,46.85,46.93,46.85,46.93,7200.0,34.086,34.1442,34.086,34.1442,7200.0
2009-12-30 13:45:00,46.92,46.97,46.92,46.97,1400.0,34.1369,34.1733,34.1369,34.1733,1400.0
2009-12-30 13:50:00,46.98,46.99,46.98,46.98,2900.0,34.1805,34.1878,34.1805,34.1805,2900.0
2009-12-30 13:55:00,46.98,46.98,46.95,46.96,1800.0,34.1805,34.1805,34.1587,34.166,1800.0
2009-12-30 14:00:00,46.97,47.01,46.97,46.99,11800.0,34.1733,34.2024,34.1733,34.1878,11800.0
2009-12-30 14:05:00,46.98,47.05,46.98,47.05,5000.0,34.1805,34.2315,34.1805,34.2315,5000.0
2009-12-30 14:10:00,47.05,47.05,47.02,47.03,9500.0,34.2315,34.2315,34.2096,34.2169,9500.0
2009-12-30 14:15:00,47.04,47.08,47.04,47.07,6500.0,34.2242,34.2533,34.2242,34.246,6500.0
2009-12-30 14:20:00,47.06,47.08,47.05,47.08,2900.0,34.2387,34.2533,34.2315,34.2533,2900.0
2009-12-30 14:25:00,47.07,47.08,47.05,47.07,7500.0,34.246,34.2533,34.2315,34.246,7500.0
2009-12-30 14:30:00,47.08,47.08,47.07,47.08,8900.0,34.2533,34.2533,34.246,34.2533,8900.0
2009-12-30 14:35:00,47.08,47.09,47.07,47.08,8300.0,34.2533,34.2606,34.246,34.2533,8300.0
2009-12-30 14:40:00,47.07,47.09,47.07,47.09,3500.0,34.246,34.2606,34.246,34.2606,3500.0
2009-12-30 14:45:00,47.07,47.12,47.06,47.11,4500.0,34.246,34.2824,34.2387,34.2751,4500.0
2009-12-30 14:50:00,47.12,47.15,47.1,47.13,3500.0,34.2824,34.3042,34.2678,34.2897,3500.0
2009-12-30 14:55:00,47.13,47.14,47.12,47.13,2300.0,34.2897,34.2969,34.2824,34.2897,2300.0
2009-12-30 15:00:00,47.13,47.13,47.06,47.08,4100.0,34.2897,34.2897,34.2387,34.2533,4100.0
2009-12-30 15:05:00,47.08,47.1,47.06,47.07,2500.0,34.2533,34.2678,34.2387,34.246,2500.0
2009-12-30 15:10:00,47.07,47.07,47.04,47.06,4000.0,34.246,34.246,34.2242,34.2387,4000.0
2009-12-30 15:15:00,47.05,47.08,47.05,47.07,14000.0,34.2315,34.2533,34.2315,34.246,14000.0
2009-12-30 15:20:00,47.08,47.1,47.08,47.09,7100.0,34.2533,34.2678,34.2533,34.2606,7100.0
2009-12-30 15:25:00,47.08,47.12,47.08,47.1,7300.0,34.2533,34.2824,34.2533,34.2678,7300.0
2009-12-30 15:30:00,47.11,47.15,47.09,47.15,16100.0,34.2751,34.3042,34.2606,34.3042,16100.0
2009-12-30 15:35:00,47.15,47.15,47.1,47.13,9200.0,34.3042,34.3042,34.2678,34.2897,9200.0
2009-12-30 15:40:00,47.12,47.15,47.11,47.15,12100.0,34.2824,34.3042,34.2751,34.3042,12100.0
2009-12-30 15:45:00,47.15,47.2,47.14,47.2,11900.0,34.3042,34.3406,34.2969,34.3406,11900.0
2009-12-30 15:50:00,47.2,47.22,47.16,47.17,13800.0,34.3406,34.3552,34.3115,34.3188,13800.0
2009-12-30 15:55:00,47.18,47.21,47.17,47.19,16400.0,34.326,34.3479,34.3188,34.3333,16400.0
2009-12-31 09:30:00,47.23,47.38,47.2,47.22,6400.0,34.3624,34.4716,34.3406,34.3552,6400.0
2009-12-31 09:35:00,47.3,47.3,47.21,47.27,1000.0,34.4134,34.4134,34.3479,34.3915,1000.0
2009-12-31 09:40:00,47.26,47.26,47.21,47.25,1800.0,34.3843,34.3843,34.3479,34.377,1800.0
2009-12-31 09:45:00,47.19,47.3,47.19,47.23,2100.0,34.3333,34.4134,34.3333,34.3624,2100.0
2009-12-31 09:50:00,47.23,47.36,47.23,47.36,2600.0,34.3624,34.457,34.3624,34.457,2600.0
2009-12-31 09:55:00,47.36,47.36,47.28,47.34,5400.0,34.457,34.457,34.3988,34.4425,5400.0
2009-12-31 10:00:00,47.33,47.34,47.27,47.27,3200.0,34.4352,34.4425,34.3915,34.3915,3200.0
2009-12-31 10:05:00,47.29,47.36,47.25,47.35,9200.0,34.4061,34.457,34.377,34.4497,9200.0
2009-12-31 10:10:00,47.36,47.36,47.27,47.3,3600.0,34.457,34.457,34.3915,34.4134,3600.0
2009-12-31 10:15:00,47.29,47.36,47.29,47.35,3200.0,34.4061,34.457,34.4061,34.4497,3200.0
2009-12-31 10:20:00,47.36,47.41,47.34,47.41,7800.0,34.457,34.4934,34.4425,34.4934,7800.0
2009-12-31 10:25:00,47.39,47.4,47.35,47.39,4000.0,34.4788,34.4861,34.4497,34.4788,4000.0
2009-12-31 10:30:00,47.39,47.46,47.34,47.43,23900.0,34.4788,34.5298,34.4425,34.5079,23900.0
2009-12-31 10:35:00,47.43,47.43,47.36,47.38,2500.0,34.5079,34.5079,34.457,34.4716,2500.0
2009-12-31 10:40:00,47.38,47.44,47.35,47.44,5200.0,34.4716,34.5152,34.4497,34.5152,5200.0
2009-12-31 10:45:00,47.43,47.48,47.43,47.46,7100.0,34.5079,34.5443,34.5079,34.5298,7100.0
2009-12-31 10:50:00,47.46,47.47,47.46,47.46,1100.0,34.5298,34.537,34.5298,34.5298,1100.0
2009-12-31 10:55:00,47.46,47.46,47.39,47.39,2300.0,34.5298,34.5298,34.4788,34.4788,2300.0
2009-12-31 11:00:00,47.4,47.4,47.34,47.35,4300.0,34.4861,34.4861,34.4425,34.4497,4300.0
2009-12-31 11:05:00,47.35,47.38,47.29,47.29,4600.0,34.4497,34.4716,34.4061,34.4061,4600.0
2009-12-31 11:10:00,47.28,47.35,47.25,47.33,13400.0,34.3988,34.4497,34.377,34.4352,13400.0
2009-12-31 11:15:00,47.32,47.33,47.25,47.25,2300.0,34.4279,34.4352,34.377,34.377,2300.0
2009-12-31 11:20:00,47.22,47.26,47.19,47.26,7100.0,34.3552,34.3843,34.3333,34.3843,7100.0
2009-12-31 11:25:00,47.26,47.3,47.26,47.28,4600.0,34.3843,34.4134,34.3843,34.3988,4600.0
2009-12-31 11:30:00,47.26,47.26,47.22,47.24,6500.0,34.3843,34.3843,34.3552,34.3697,6500.0
2009-12-31 11:35:00,47.21,47.23,47.21,47.22,4000.0,34.3479,34.3624,34.3479,34.3552,4000.0
2009-12-31 11:40:00,47.21,47.25,47.21,47.25,6500.0,34.3479,34.377,34.3479,34.377,6500.0
2009-12-31 11:45:00,47.27,47.27,47.25,47.27,1100.0,34.3915,34.3915,34.377,34.3915,1100.0
2009-12-31 11:50:00,47.26,47.29,47.24,47.29,6900.0,34.3843,34.4061,34.3697,34.4061,6900.0
2009-12-31 11:55:00,47.28,47.29,47.23,47.23,2700.0,34.3988,34.4061,34.3624,34.3624,2700.0
2009-12-31 12:00:00,47.23,47.24,47.22,47.23,12000.0,34.3624,34.3697,34.3552,34.3624,12000.0
2009-12-31 12:05:00,47.22,47.29,47.22,47.29,4700.0,34.3552,34.4061,34.3552,34.4061,4700.0
2009-12-31 12:10:00,47.29,47.32,47.28,47.29,2900.0,34.4061,34.4279,34.3988,34.4061,2900.0
2009-12-31 12:15:00,47.28,47.28,47.26,47.28,2400.0,34.3988,34.3988,34.3843,34.3988,2400.0
2009-12-31 12:20:00,47.28,47.28,47.25,47.27,3800.0,34.3988,34.3988,34.377,34.3915,3800.0
2009-12-31 12:25:00,47.28,47.32,47.28,47.3,5800.0,34.3988,34.4279,34.3988,34.4134,5800.0
2009-12-31 12:30:00,47.3,47.35,47.29,47.34,3900.0,34.4134,34.4497,34.4061,34.4425,3900.0
2009-12-31 12:35:00,47.33,47.35,47.33,47.35,2600.0,34.4352,34.4497,34.4352,34.4497,2600.0
2009-12-31 12:40:00,47.35,47.42,47.35,47.42,5300.0,34.4497,34.5007,34.4497,34.5007,5300.0
2009-12-31 12:45:00,47.41,47.41,47.37,47.39,3500.0,34.4934,34.4934,34.4643,34.4788,3500.0
2009-12-31 12:50:00,47.39,47.39,47.38,47.38,1100.0,34.4788,34.4788,34.4716,34.4716,1100.0
2009-12-31 12:55:00,47.38,47.4,47.35,47.36,8500.0,34.4716,34.4861,34.4497,34.457,8500.0
2009-12-31 13:00:00,47.37,47.48,47.35,47.48,16400.0,34.4643,34.5443,34.4497,34.5443,16400.0
2009-12-31 13:05:00,47.47,47.51,47.44,47.45,8600.0,34.537,34.5661,34.5152,34.5225,8600.0
2009-12-31 13:10:00,47.46,47.46,47.45,47.45,3100.0,34.5298,34.5298,34.5225,34.5225,3100.0
2009-12-31 13:15:00,47.45,47.46,47.45,47.46,3500.0,34.5225,34.5298,34.5225,34.5298,3500.0
2009-12-31 13:20:00,47.46,47.46,47.45,47.46,3900.0,34.5298,34.5298,34.5225,34.5298,3900.0
2009-12-31 13:25:00,47.46,47.58,47.46,47.58,12400.0,34.5298,34.6171,34.5298,34.6171,12400.0
2009-12-31 13:30:00,47.57,47.65,47.57,47.64,6800.0,34.6098,34.668,34.6098,34.6607,6800.0
2009-12-31 13:35:00,47.64,47.65,47.62,47.65,7400.0,34.6607,34.668,34.6462,34.668,7400.0
2009-12-31 13:40:00,47.64,47.65,47.63,47.63,6500.0,34.6607,34.668,34.6534,34.6534,6500.0
2009-12-31 13:45:00,47.63,47.64,47.63,47.63,3000.0,34.6534,34.6607,34.6534,34.6534,3000.0
2009-12-31 13:50:00,47.63,47.68,47.61,47.62,24300.0,34.6534,34.6898,34.6389,34.6462,24300.0
2009-12-31 13:55:00,47.62,47.62,47.54,47.55,5300.0,34.6462,34.6462,34.588,34.5952,5300.0
2009-12-31 14:00:00,47.54,47.55,47.51,47.51,2200.0,34.588,34.5952,34.5661,34.5661,2200.0
2009-12-31 14:05:00,47.51,47.51,47.48,47.49,3500.0,34.5661,34.5661,34.5443,34.5516,3500.0
2009-12-31 14:10:00,47.49,47.49,47.46,47.46,3700.0,34.5516,34.5516,34.5298,34.5298,3700.0
2009-12-31 14:15:00,47.47,47.5,47.47,47.48,10300.0,34.537,34.5589,34.537,34.5443,10300.0
2009-12-31 14:20:00,47.48,47.49,47.47,47.49,2700.0,34.5443,34.5516,34.537,34.5516,2700.0
2009-12-31 14:25:00,47.48,47.51,47.47,47.48,11900.0,34.5443,34.5661,34.537,34.5443,11900.0
2009-12-31 14:30:00,47.49,47.51,47.47,47.5,11700.0,34.5516,34.5661,34.537,34.5589,11700.0
2009-12-31 14:35:00,47.49,47.5,47.42,47.43,7800.0,34.5516,34.5589,34.5007,34.5079,7800.0
2009-12-31 14:40:00,47.43,47.43,47.4,47.41,4400.0,34.5079,34.5079,34.4861,34.4934,4400.0
2009-12-31 14:45:00,47.41,47.41,47.4,47.4,1500.0,34.4934,34.4934,34.4861,34.4861,1500.0
2009-12-31 14:50:00,47.41,47.44,47.4,47.44,4200.0,34.4934,34.5152,34.4861,34.5152,4200.0
2009-12-31 14:55:00,47.45,47.45,47.4,47.44,4600.0,34.5225,34.5225,34.4861,34.5152,4600.0
2009-12-31 15:00:00,47.45,47.47,47.41,47.44,5700.0,34.5225,34.537,34.4934,34.5152,5700.0
2009-12-31 15:05:00,47.41,47.43,47.41,47.42,3100.0,34.4934,34.5079,34.4934,34.5007,3100.0
2009-12-31 15:10:00,47.41,47.42,47.4,47.41,4800.0,34.4934,34.5007,34.4861,34.4934,4800.0
2009-12-31 15:15:00,47.42,47.46,47.4,47.46,10000.0,34.5007,34.5298,34.4861,34.5298,10000.0
2009-12-31 15:20:00,47.46,47.48,47.44,47.48,10300.0,34.5298,34.5443,34.5152,34.5443,10300.0
2009-12-31 15:25:00,47.47,47.47,47.42,47.46,6600.0,34.537,34.537,34.5007,34.5298,6600.0
2009-12-31 15:30:00,47.47,47.48,47.4,47.4,9600.0,34.537,34.5443,34.4861,34.4861,9600.0
2009-12-31 15:35:00,47.4,47.4,47.27,47.3,14600.0,34.4861,34.4861,34.3915,34.4134,14600.0
2009-12-31 15:40:00,47.3,47.33,47.18,47.19,25400.0,34.4134,34.4352,34.326,34.3333,25400.0
2009-12-31 15:45:00,47.19,47.22,47.05,47.12,31100.0,34.3333,34.3552,34.2315,34.2824,31100.0
2009-12-31 15:50:00,47.12,47.15,47.06,47.06,20600.0,34.2824,34.3042,34.2387,34.2387,20600.0
2009-12-31 15:55:00,47.06,47.1,46.98,46.98,47700.0,34.2387,34.2678,34.1805,34.1805,47700.0
2010-01-04 09:30:00,47.61,47.79,47.03,47.06,26700.0,34.6389,34.7699,34.2169,34.2387,26700.0
2010-01-04 09:35:00,47.07,47.18,47.01,47.07,16800.0,34.246,34.326,34.2024,34.246,16800.0
2010-01-04 09:40:00,47.12,47.18,47.04,47.12,13000.0,34.2824,34.326,34.2242,34.2824,13000.0
2010-01-04 09:45:00,47.14,47.34,47.14,47.33,15400.0,34.2969,34.4425,34.2969,34.4352,15400.0
2010-01-04 09:50:00,47.35,47.46,47.19,47.39,30700.0,34.4497,34.5298,34.3333,34.4788,30700.0
2010-01-04 09:55:00,47.39,47.63,47.34,47.55,43500.0,34.4788,34.6534,34.4425,34.5952,43500.0
2010-01-04 10:00:00,47.55,47.74,47.5,47.6,26000.0,34.5952,34.7335,34.5589,34.6316,26000.0
2010-01-04 10:05:00,47.61,47.68,47.57,47.58,9200.0,34.6389,34.6898,34.6098,34.6171,9200.0
2010-01-04 10:10:00,47.58,47.64,47.53,47.63,7300.0,34.6171,34.6607,34.5807,34.6534,7300.0
2010-01-04 10:15:00,47.68,47.72,47.64,47.64,5400.0,34.6898,34.7189,34.6607,34.6607,5400.0
2010-01-04 10:20:00,47.62,47.75,47.61,47.75,5500.0,34.6462,34.7408,34.6389,34.7408,5500.0
2010-01-04 10:25:00,47.78,47.8,47.72,47.75,7400.0,34.7626,34.7771,34.7189,34.7408,7400.0
2010-01-04 10:30:00,47.77,47.86,47.74,47.75,10000.0,34.7553,34.8208,34.7335,34.7408,10000.0
2010-01-04 10:35:00,47.75,47.9,47.73,47.89,17500.0,34.7408,34.8499,34.7262,34.8426,17500.0
2010-01-04 10:40:00,47.88,47.89,47.87,47.88,3200.0,34.8353,34.8426,34.8281,34.8353,3200.0
2010-01-04 10:45:00,47.89,47.91,47.8,47.8,5200.0,34.8426,34.8572,34.7771,34.7771,5200.0
2010-01-04 10:50:00,47.8,47.83,47.78,47.78,4900.0,34.7771,34.799,34.7626,34.7626,4900.0
2010-01-04 10:55:00,47.79,47.81,47.76,47.76,8400.0,34.7699,34.7844,34.748,34.748,8400.0
2010-01-04 11:00:00,47.76,47.82,47.74,47.82,8100.0,34.748,34.7917,34.7335,34.7917,8100.0
2010-01-04 11:05:00,47.83,47.92,47.83,47.88,7100.0,34.799,34.8644,34.799,34.8353,7100.0
2010-01-04 11:10:00,47.89,47.9,47.85,47.85,3900.0,34.8426,34.8499,34.8135,34.8135,3900.0
2010-01-04 11:15:00,47.89,47.91,47.89,47.9,2600.0,34.8426,34.8572,34.8426,34.8499,2600.0
2010-01-04 11:20:00,47.9,47.95,47.89,47.94,5000.0,34.8499,34.8863,34.8426,34.879,5000.0
2010-01-04 11:25:00,47.95,47.95,47.88,47.93,5600.0,34.8863,34.8863,34.8353,34.8717,5600.0
2010-01-04 11:30:00,47.94,47.96,47.9,47.93,10600.0,34.879,34.8935,34.8499,34.8717,10600.0
2010-01-04 11:35:00,47.92,47.92,47.85,47.85,9000.0,34.8644,34.8644,34.8135,34.8135,9000.0
2010-01-04 11:40:00,47.85,47.9,47.85,47.88,10600.0,34.8135,34.8499,34.8135,34.8353,10600.0
2010-01-04 11:45:00,47.88,47.89,47.83,47.85,4500.0,34.8353,34.8426,34.799,34.8135,4500.0
2010-01-04 11:50:00,47.84,47.85,47.83,47.85,3100.0,34.8062,34.8135,34.799,34.8135,3100.0
2010-01-04 11:55:00,47.85,47.87,47.8,47.82,9800.0,34.8135,34.8281,34.7771,34.7917,9800.0
2010-01-04 12:00:00,47.81,47.82,47.8,47.81,6100.0,34.7844,34.7917,34.7771,34.7844,6100.0
2010-01-04 12:05:00,47.81,47.83,47.79,47.81,14500.0,34.7844,34.799,34.7699,34.7844,14500.0
2010-01-04 12:10:00,47.8,47.84,47.8,47.83,4900.0,34.7771,34.8062,34.7771,34.799,4900.0
2010-01-04 12:15:00,47.85,47.9,47.84,47.86,13600.0,34.8135,34.8499,34.8062,34.8208,13600.0
2010-01-04 12:20:00,47.86,47.93,47.86,47.92,6700.0,34.8208,34.8717,34.8208,34.8644,6700.0
2010-01-04 12:25:00,47.91,47.93,47.88,47.88,8100.0,34.8572,34.8717,34.8353,34.8353,8100.0
2010-01-04 12:30:00,47.88,47.91,47.82,47.91,30800.0,34.8353,34.8572,34.7917,34.8572,30800.0
2010-01-04 12:35:00,47.91,47.92,47.85,47.86,12900.0,34.8572,34.8644,34.8135,34.8208,12900.0
2010-01-04 12:40:00,47.84,47.9,47.84,47.86,37100.0,34.8062,34.8499,34.8062,34.8208,37100.0
2010-01-04 12:45:00,47.86,47.91,47.85,47.85,8100.0,34.8208,34.8572,34.8135,34.8135,8100.0
2010-01-04 12:50:00,47.85,47.85,47.83,47.84,2700.0,34.8135,34.8135,34.799,34.8062,2700.0
2010-01-04 12:55:00,47.83,47.87,47.83,47.85,10200.0,34.799,34.8281,34.799,34.8135,10200.0
2010-01-04 13:00:00,47.86,47.87,47.83,47.83,6100.0,34.8208,34.8281,34.799,34.799,6100.0
2010-01-04 13:05:00,47.83,47.85,47.83,47.84,6800.0,34.799,34.8135,34.799,34.8062,6800.0
2010-01-04 13:10:00,47.84,47.85,47.82,47.83,3800.0,34.8062,34.8135,34.7917,34.799,3800.0
2010-01-04 13:15:00,47.83,47.83,47.79,47.81,11400.0,34.799,34.799,34.7699,34.7844,11400.0
2010-01-04 13:20:00,47.81,47.82,47.75,47.75,12600.0,34.7844,34.7917,34.7408,34.7408,12600.0
2010-01-04 13:25:00,47.75,47.76,47.69,47.7,19200.0,34.7408,34.748,34.6971,34.7044,19200.0
2010-01-04 13:30:00,47.7,47.7,47.67,47.67,6200.0,34.7044,34.7044,34.6826,34.6826,6200.0
2010-01-04 13:35:00,47.67,47.68,47.67,47.68,3100.0,34.6826,34.6898,34.6826,34.6898,3100.0
2010-01-04 13:40:00,47.68,47.72,47.67,47.72,6900.0,34.6898,34.7189,34.6826,34.7189,6900.0
2010-01-04 13:45:00,47.72,47.76,47.72,47.76,6600.0,34.7189,34.748,34.7189,34.748,6600.0
2010-01-04 13:50:00,47.76,47.76,47.73,47.75,22000.0,34.748,34.748,34.7262,34.7408,22000.0
2010-01-04 13:55:00,47.75,47.76,47.75,47.76,6200.0,34.7408,34.748,34.7408,34.748,6200.0
2010-01-04 14:00:00,47.76,47.78,47.75,47.77,5800.0,34.748,34.7626,34.7408,34.7553,5800.0
2010-01-04 14:05:00,47.78,47.78,47.77,47.78,1900.0,34.7626,34.7626,34.7553,34.7626,1900.0
2010-01-04 14:10:00,47.78,47.78,47.77,47.78,1300.0,34.7626,34.7626,34.7553,34.7626,1300.0
2010-01-04 14:15:00,47.78,47.78,47.75,47.76,7000.0,34.7626,34.7626,34.7408,34.748,7000.0
2010-01-04 14:20:00,47.75,47.78,47.75,47.75,7100.0,34.7408,34.7626,34.7408,34.7408,7100.0
2010-01-04 14:25:00,47.75,47.8,47.75,47.79,14300.0,34.7408,34.7771,34.7408,34.7699,14300.0
2010-01-04 14:30:00,47.79,47.8,47.77,47.78,4300.0,34.7699,34.7771,34.7553,34.7626,4300.0
2010-01-04 14:35:00,47.78,47.78,47.75,47.75,6700.0,34.7626,34.7626,34.7408,34.7408,6700.0
2010-01-04 14:40:00,47.76,47.78,47.75,47.78,18000.0,34.748,34.7626,34.7408,34.7626,18000.0
2010-01-04 14:45:00,47.77,47.8,47.77,47.79,5100.0,34.7553,34.7771,34.7553,34.7699,5100.0
2010-01-04 14:50:00,47.79,47.79,47.75,47.78,6900.0,34.7699,34.7699,34.7408,34.7626,6900.0
2010-01-04 14:55:00,47.78,47.78,47.75,47.75,8300.0,34.7626,34.7626,34.7408,34.7408,8300.0
2010-01-04 15:00:00,47.75,47.78,47.75,47.76,11000.0,34.7408,34.7626,34.7408,34.748,11000.0
2010-01-04 15:05:00,47.75,47.76,47.75,47.76,4300.0,34.7408,34.748,34.7408,34.748,4300.0
2010-01-04 15:10:00,47.75,47.76,47.75,47.75,4400.0,34.7408,34.748,34.7408,34.7408,4400.0
2010-01-04 15:15:00,47.75,47.76,47.75,47.75,4200.0,34.7408,34.748,34.7408,34.7408,4200.0
2010-01-04 15:20:00,47.75,47.76,47.75,47.75,5800.0,34.7408,34.748,34.7408,34.7408,5800.0
2010-01-04 15:25:00,47.75,47.76,47.75,47.76,4800.0,34.7408,34.748,34.7408,34.748,4800.0
2010-01-04 15:30:00,47.75,47.76,47.75,47.76,4400.0,34.7408,34.748,34.7408,34.748,4400.0
2010-01-04 15:35:00,47.75,47.76,47.7,47.7,27000.0,34.7408,34.748,34.7044,34.7044,27000.0
2010-01-04 15:40:00,47.71,47.71,47.68,47.68,15600.0,34.7117,34.7117,34.6898,34.6898,15600.0
2010-01-04 15:45:00,47.68,47.69,47.68,47.68,16700.0,34.6898,34.6971,34.6898,34.6898,16700.0
2010-01-04 15:50:00,47.69,47.71,47.65,47.66,32600.0,34.6971,34.7117,34.668,34.6753,32600.0
2010-01-04 15:55:00,47.66,47.73,47.65,47.71,37600.0,34.6753,34.7262,34.668,34.7117,37600.0
2010-01-05 09:30:00,47.65,47.67,47.41,47.41,14300.0,34.668,34.6826,34.4934,34.4934,14300.0
2010-01-05 09:35:00,47.47,47.49,47.41,47.46,3500.0,34.537,34.5516,34.4934,34.5298,3500.0
2010-01-05 09:40:00,47.46,47.48,47.44,47.44,2600.0,34.5298,34.5443,34.5152,34.5152,2600.0
2010-01-05 09:45:00,47.45,47.45,47.19,47.2,58700.0,34.5225,34.5225,34.3333,34.3406,58700.0
2010-01-05 09:50:00,47.19,47.23,47.16,47.22,7000.0,34.3333,34.3624,34.3115,34.3552,7000.0
2010-01-05 09:55:00,47.25,47.26,47.2,47.2,2800.0,34.377,34.3843,34.3406,34.3406,2800.0
2010-01-05 10:00:00,47.19,47.28,47.15,47.28,11500.0,34.3333,34.3988,34.3042,34.3988,11500.0
2010-01-05 10:05:00,47.26,47.3,47.26,47.29,2900.0,34.3843,34.4134,34.3843,34.4061,2900.0
2010-01-05 10:10:00,47.29,47.4,47.29,47.39,9400.0,34.4061,34.4861,34.4061,34.4788,9400.0
2010-01-05 10:15:00,47.4,47.41,47.39,47.39,33100.0,34.4861,34.4934,34.4788,34.4788,33100.0
2010-01-05 10:20:00,47.41,47.59,47.4,47.58,26200.0,34.4934,34.6243,34.4861,34.6171,26200.0
2010-01-05 10:25:00,47.57,47.7,47.54,47.69,21100.0,34.6098,34.7044,34.588,34.6971,21100.0
2010-01-05 10:30:00,47.7,47.72,47.62,47.65,22900.0,34.7044,34.7189,34.6462,34.668,22900.0
2010-01-05 10:35:00,47.65,47.72,47.62,47.69,113300.0,34.668,34.7189,34.6462,34.6971,113300.0
2010-01-05 10:40:00,47.7,47.75,47.63,47.75,9500.0,34.7044,34.7408,34.6534,34.7408,9500.0
2010-01-05 10:45:00,47.79,47.79,47.67,47.73,8700.0,34.7699,34.7699,34.6826,34.7262,8700.0
2010-01-05 10:50:00,47.73,47.75,47.68,47.74,4800.0,34.7262,34.7408,34.6898,34.7335,4800.0
2010-01-05 10:55:00,47.73,47.75,47.73,47.74,5300.0,34.7262,34.7408,34.7262,34.7335,5300.0
2010-01-05 11:00:00,47.75,47.77,47.71,47.76,5900.0,34.7408,34.7553,34.7117,34.748,5900.0
2010-01-05 11:05:00,47.76,47.81,47.76,47.8,8200.0,34.748,34.7844,34.748,34.7771,8200.0
2010-01-05 11:10:00,47.81,47.82,47.74,47.82,25100.0,34.7844,34.7917,34.7335,34.7917,25100.0
2010-01-05 11:15:00,47.8,47.81,47.68,47.7,19100.0,34.7771,34.7844,34.6898,34.7044,19100.0
2010-01-05 11:20:00,47.71,47.71,47.55,47.55,6600.0,34.7117,34.7117,34.5952,34.5952,6600.0
2010-01-05 11:25:00,47.56,47.64,47.51,47.51,5200.0,34.6025,34.6607,34.5661,34.5661,5200.0
2010-01-05 11:30:00,47.51,47.51,47.45,47.45,6300.0,34.5661,34.5661,34.5225,34.5225,6300.0
2010-01-05 11:35:00,47.43,47.43,47.41,47.42,2900.0,34.5079,34.5079,34.4934,34.5007,2900.0
2010-01-05 11:40:00,47.42,47.42,47.38,47.39,2700.0,34.5007,34.5007,34.4716,34.4788,2700.0
2010-01-05 11:45:00,47.38,47.44,47.37,47.42,6700.0,34.4716,34.5152,34.4643,34.5007,6700.0
2010-01-05 11:50:00,47.41,47.49,47.41,47.49,5900.0,34.4934,34.5516,34.4934,34.5516,5900.0
2010-01-05 11:55:00,47.5,47.5,47.45,47.45,5900.0,34.5589,34.5589,34.5225,34.5225,5900.0
2010-01-05 12:00:00,47.47,47.53,47.46,47.53,4900.0,34.537,34.5807,34.5298,34.5807,4900.0
2010-01-05 12:05:00,47.54,47.58,47.54,47.58,1100.0,34.588,34.6171,34.588,34.6171,1100.0
2010-01-05 12:10:00,47.57,47.57,47.53,47.54,5000.0,34.6098,34.6098,34.5807,34.588,5000.0
2010-01-05 12:15:00,47.53,47.55,47.51,47.55,6000.0,34.5807,34.5952,34.5661,34.5952,6000.0
2010-01-05 12:20:00,47.55,47.55,47.5,47.52,2600.0,34.5952,34.5952,34.5589,34.5734,2600.0
2010-01-05 12:25:00,47.52,47.55,47.5,47.55,5200.0,34.5734,34.5952,34.5589,34.5952,5200.0
2010-01-05 12:30:00,47.55,47.56,47.5,47.5,4800.0,34.5952,34.6025,34.5589,34.5589,4800.0
2010-01-05 12:35:00,47.51,47.53,47.51,47.51,3200.0,34.5661,34.5807,34.5661,34.5661,3200.0
2010-01-05 12:40:00,47.53,47.53,47.51,47.52,3900.0,34.5807,34.5807,34.5661,34.5734,3900.0
2010-01-05 12:45:00,47.52,47.52,47.49,47.51,4100.0,34.5734,34.5734,34.5516,34.5661,4100.0
2010-01-05 12:50:00,47.5,47.5,47.44,47.46,4000.0,34.5589,34.5589,34.5152,34.5298,4000.0
2010-01-05 12:55:00,47.44,47.45,47.42,47.43,3100.0,34.5152,34.5225,34.5007,34.5079,3100.0
2010-01-05 13:00:00,47.42,47.44,47.39,47.42,7000.0,34.5007,34.5152,34.4788,34.5007,7000.0
2010-01-05 13:05:00,47.41,47.41,47.38,47.38,5100.0,34.4934,34.4934,34.4716,34.4716,5100.0
2010-01-05 13:10:00,47.38,47.38,47.32,47.32,3000.0,34.4716,34.4716,34.4279,34.4279,3000.0
2010-01-05 13:15:00,47.33,47.33,47.29,47.29,4100.0,34.4352,34.4352,34.4061,34.4061,4100.0
2010-01-05 13:20:00,47.28,47.29,47.16,47.17,25700.0,34.3988,34.4061,34.3115,34.3188,25700.0
2010-01-05 13:25:00,47.17,47.24,47.16,47.23,14300.0,34.3188,34.3697,34.3115,34.3624,14300.0
2010-01-05 13:30:00,47.24,47.24,47.21,47.24,3700.0,34.3697,34.3697,34.3479,34.3697,3700.0
2010-01-05 13:35:00,47.24,47.24,47.19,47.2,6900.0,34.3697,34.3697,34.3333,34.3406,6900.0
2010-01-05 13:40:00,47.2,47.23,47.2,47.22,3600.0,34.3406,34.3624,34.3406,34.3552,3600.0
2010-01-05 13:45:00,47.22,47.25,47.19,47.24,8400.0,34.3552,34.377,34.3333,34.3697,8400.0
2010-01-05 13:50:00,47.24,47.24,47.15,47.17,10200.0,34.3697,34.3697,34.3042,34.3188,10200.0
2010-01-05 13:55:00,47.15,47.22,47.15,47.21,11800.0,34.3042,34.3552,34.3042,34.3479,11800.0
2010-01-05 14:00:00,47.22,47.26,47.22,47.24,4000.0,34.3552,34.3843,34.3552,34.3697,4000.0
2010-01-05 14:05:00,47.25,47.25,47.14,47.14,7900.0,34.377,34.377,34.2969,34.2969,7900.0
2010-01-05 14:10:00,47.15,47.17,47.15,47.17,5500.0,34.3042,34.3188,34.3042,34.3188,5500.0
2010-01-05 14:15:00,47.16,47.19,47.14,47.15,10800.0,34.3115,34.3333,34.2969,34.3042,10800.0
2010-01-05 14:20:00,47.15,47.19,47.14,47.17,26900.0,34.3042,34.3333,34.2969,34.3188,26900.0
2010-01-05 14:25:00,47.18,47.24,47.18,47.23,4900.0,34.326,34.3697,34.326,34.3624,4900.0
2010-01-05 14:30:00,47.23,47.26,47.22,47.25,3700.0,34.3624,34.3843,34.3552,34.377,3700.0
2010-01-05 14:35:00,47.24,47.24,47.21,47.22,5200.0,34.3697,34.3697,34.3479,34.3552,5200.0
2010-01-05 14:40:00,47.22,47.22,47.2,47.2,4200.0,34.3552,34.3552,34.3406,34.3406,4200.0
2010-01-05 14:45:00,47.2,47.21,47.19,47.21,6800.0,34.3406,34.3479,34.3333,34.3479,6800.0
2010-01-05 14:50:00,47.22,47.26,47.22,47.26,4700.0,34.3552,34.3843,34.3552,34.3843,4700.0
2010-01-05 14:55:00,47.25,47.27,47.21,47.27,14500.0,34.377,34.3915,34.3479,34.3915,14500.0
2010-01-05 15:00:00,47.27,47.34,47.27,47.28,5000.0,34.3915,34.4425,34.3915,34.3988,5000.0
2010-01-05 15:05:00,47.28,47.33,47.27,47.27,8500.0,34.3988,34.4352,34.3915,34.3915,8500.0
2010-01-05 15:10:00,47.27,47.28,47.26,47.26,6700.0,34.3915,34.3988,34.3843,34.3843,6700.0
2010-01-05 15:15:00,47.27,47.27,47.21,47.22,11300.0,34.3915,34.3915,34.3479,34.3552,11300.0
2010-01-05 15:20:00,47.23,47.24,47.21,47.21,8600.0,34.3624,34.3697,34.3479,34.3479,8600.0
2010-01-05 15:25:00,47.22,47.24,47.19,47.22,12300.0,34.3552,34.3697,34.3333,34.3552,12300.0
2010-01-05 15:30:00,47.22,47.3,47.22,47.3,11200.0,34.3552,34.4134,34.3552,34.4134,11200.0
2010-01-05 15:35:00,47.3,47.3,47.26,47.28,11200.0,34.4134,34.4134,34.3843,34.3988,11200.0
2010-01-05 15:40:00,47.28,47.32,47.27,47.27,20700.0,34.3988,34.4279,34.3915,34.3915,20700.0
2010-01-05 15:45:00,47.29,47.34,47.28,47.31,15400.0,34.4061,34.4425,34.3988,34.4206,15400.0
2010-01-05 15:50:00,47.3,47.35,47.29,47.33,23800.0,34.4134,34.4497,34.4061,34.4352,23800.0
2010-01-05 15:55:00,47.31,47.39,47.29,47.3,67300.0,34.4206,34.4788,34.4061,34.4134,67300.0
2010-01-06 09:30:00,47.35,47.35,47.23,47.32,9300.0,34.4497,34.4497,34.3624,34.4279,9300.0
2010-01-06 09:35:00,47.34,47.61,47.32,47.48,16700.0,34.4425,34.6389,34.4279,34.5443,16700.0
2010-01-06 09:40:00,47.61,47.72,47.52,47.64,34700.0,34.6389,34.7189,34.5734,34.6607,34700.0
2010-01-06 09:45:00,47.65,47.68,47.62,47.64,23200.0,34.668,34.6898,34.6462,34.6607,23200.0
2010-01-06 09:50:00,47.63,47.75,47.62,47.75,34500.0,34.6534,34.7408,34.6462,34.7408,34500.0
2010-01-06 09:55:00,47.75,47.79,47.65,47.74,44300.0,34.7408,34.7699,34.668,34.7335,44300.0
2010-01-06 10:00:00,47.74,47.78,47.65,47.75,9100.0,34.7335,34.7626,34.668,34.7408,9100.0
2010-01-06 10:05:00,47.77,47.83,47.73,47.83,11000.0,34.7553,34.799,34.7262,34.799,11000.0
2010-01-06 10:10:00,47.83,47.88,47.82,47.85,15300.0,34.799,34.8353,34.7917,34.8135,15300.0
2010-01-06 10:15:00,47.86,47.97,47.85,47.96,5100.0,34.8208,34.9008,34.8135,34.8935,5100.0
2010-01-06 10:20:00,47.95,48.12,47.93,48.05,18500.0,34.8863,35.01,34.8717,34.959,18500.0
2010-01-06 10:25:00,48.02,48.05,48.0,48.0,8900.0,34.9372,34.959,34.9226,34.9226,8900.0
2010-01-06 10:30:00,48.0,48.01,47.92,47.93,8700.0,34.9226,34.9299,34.8644,34.8717,8700.0
2010-01-06 10:35:00,47.96,47.96,47.88,47.88,2600.0,34.8935,34.8935,34.8353,34.8353,2600.0
2010-01-06 10:40:00,47.87,47.91,47.83,47.91,4600.0,34.8281,34.8572,34.799,34.8572,4600.0
2010-01-06 10:45:00,47.9,47.93,47.86,47.86,4600.0,34.8499,34.8717,34.8208,34.8208,4600.0
2010-01-06 10:50:00,47.87,47.91,47.85,47.91,3800.0,34.8281,34.8572,34.8135,34.8572,3800.0
2010-01-06 10:55:00,47.9,47.97,47.89,47.96,4400.0,34.8499,34.9008,34.8426,34.8935,4400.0
2010-01-06 11:00:00,47.96,48.01,47.94,48.0,5500.0,34.8935,34.9299,34.879,34.9226,5500.0
2010-01-06 11:05:00,48.0,48.01,47.99,48.0,8500.0,34.9226,34.9299,34.9154,34.9226,8500.0
2010-01-06 11:10:00,48.01,48.01,47.99,48.01,4300.0,34.9299,34.9299,34.9154,34.9299,4300.0
2010-01-06 11:15:00,48.01,48.02,47.99,48.01,13400.0,34.9299,34.9372,34.9154,34.9299,13400.0
2010-01-06 11:20:00,48.0,48.05,48.0,48.02,6200.0,34.9226,34.959,34.9226,34.9372,6200.0
2010-01-06 11:25:00,48.01,48.02,48.0,48.0,5700.0,34.9299,34.9372,34.9226,34.9226,5700.0
2010-01-06 11:30:00,48.01,48.03,47.99,48.01,4700.0,34.9299,34.9445,34.9154,34.9299,4700.0
2010-01-06 11:35:00,48.01,48.02,47.99,48.0,1400.0,34.9299,34.9372,34.9154,34.9226,1400.0
2010-01-06 11:40:00,48.0,48.05,47.99,48.04,6400.0,34.9226,34.959,34.9154,34.9517,6400.0
2010-01-06 11:45:00,48.03,48.08,48.01,48.04,8700.0,34.9445,34.9808,34.9299,34.9517,8700.0
2010-01-06 11:50:00,48.05,48.1,48.02,48.02,9100.0,34.959,34.9954,34.9372,34.9372,9100.0
2010-01-06 11:55:00,48.03,48.08,48.02,48.05,13600.0,34.9445,34.9808,34.9372,34.959,13600.0
2010-01-06 12:00:00,48.05,48.12,48.03,48.12,11600.0,34.959,35.01,34.9445,35.01,11600.0
2010-01-06 12:05:00,48.13,48.14,48.1,48.1,2600.0,35.0172,35.0245,34.9954,34.9954,2600.0
2010-01-06 12:10:00,48.07,48.08,48.02,48.05,13800.0,34.9736,34.9808,34.9372,34.959,13800.0
2010-01-06 12:15:00,48.06,48.11,48.03,48.04,9600.0,34.9663,35.0027,34.9445,34.9517,9600.0
2010-01-06 12:20:00,48.06,48.07,48.03,48.05,7400.0,34.9663,34.9736,34.9445,34.959,7400.0
2010-01-06 12:25:00,48.05,48.06,48.0,48.0,2600.0,34.959,34.9663,34.9226,34.9226,2600.0
2010-01-06 12:30:00,48.0,48.01,47.97,48.0,5800.0,34.9226,34.9299,34.9008,34.9226,5800.0
2010-01-06 12:35:00,47.99,47.99,47.97,47.97,4000.0,34.9154,34.9154,34.9008,34.9008,4000.0
2010-01-06 12:40:00,47.98,48.0,47.97,48.0,6100.0,34.9081,34.9226,34.9008,34.9226,6100.0
2010-01-06 12:45:00,48.01,48.01,47.99,48.0,7100.0,34.9299,34.9299,34.9154,34.9226,7100.0
2010-01-06 12:50:00,48.01,48.07,48.0,48.07,3600.0,34.9299,34.9736,34.9226,34.9736,3600.0
2010-01-06 12:55:00,48.05,48.06,48.03,48.05,3500.0,34.959,34.9663,34.9445,34.959,3500.0
2010-01-06 13:00:00,48.07,48.1,48.06,48.07,3500.0,34.9736,34.9954,34.9663,34.9736,3500.0
2010-01-06 13:05:00,48.08,48.08,47.97,47.97,12000.0,34.9808,34.9808,34.9008,34.9008,12000.0
2010-01-06 13:10:00,47.97,48.04,47.97,48.04,4500.0,34.9008,34.9517,34.9008,34.9517,4500.0
2010-01-06 13:15:00,48.04,48.08,48.04,48.06,4700.0,34.9517,34.9808,34.9517,34.9663,4700.0
2010-01-06 13:20:00,48.05,48.08,48.05,48.06,3300.0,34.959,34.9808,34.959,34.9663,3300.0
2010-01-06 13:25:00,48.07,48.11,48.06,48.1,3700.0,34.9736,35.0027,34.9663,34.9954,3700.0
2010-01-06 13:30:00,48.1,48.1,48.08,48.1,4600.0,34.9954,34.9954,34.9808,34.9954,4600.0
2010-01-06 13:35:00,48.1,48.18,48.09,48.11,12700.0,34.9954,35.0536,34.9881,35.0027,12700.0
2010-01-06 13:40:00,48.12,48.15,48.08,48.12,7600.0,35.01,35.0318,34.9808,35.01,7600.0
2010-01-06 13:45:00,48.1,48.1,48.09,48.1,7600.0,34.9954,34.9954,34.9881,34.9954,7600.0
2010-01-06 13:50:00,48.1,48.12,48.09,48.11,4900.0,34.9954,35.01,34.9881,35.0027,4900.0
2010-01-06 13:55:00,48.11,48.13,48.1,48.1,3800.0,35.0027,35.0172,34.9954,34.9954,3800.0
2010-01-06 14:00:00,48.12,48.15,48.04,48.04,7700.0,35.01,35.0318,34.9517,34.9517,7700.0
2010-01-06 14:05:00,48.07,48.12,48.05,48.12,4400.0,34.9736,35.01,34.959,35.01,4400.0
2010-01-06 14:10:00,48.1,48.17,48.08,48.13,10000.0,34.9954,35.0463,34.9808,35.0172,10000.0
2010-01-06 14:15:00,48.14,48.14,48.09,48.1,2100.0,35.0245,35.0245,34.9881,34.9954,2100.0
2010-01-06 14:20:00,48.09,48.11,48.08,48.1,4300.0,34.9881,35.0027,34.9808,34.9954,4300.0
2010-01-06 14:25:00,48.1,48.1,48.09,48.1,1500.0,34.9954,34.9954,34.9881,34.9954,1500.0
2010-01-06 14:30:00,48.11,48.12,48.08,48.1,5200.0,35.0027,35.01,34.9808,34.9954,5200.0
2010-01-06 14:35:00,48.11,48.17,48.09,48.16,4000.0,35.0027,35.0463,34.9881,35.0391,4000.0
2010-01-06 14:40:00,48.15,48.15,48.09,48.09,3100.0,35.0318,35.0318,34.9881,34.9881,3100.0
2010-01-06 14:45:00,48.09,48.11,48.09,48.09,4400.0,34.9881,35.0027,34.9881,34.9881,4400.0
2010-01-06 14:50:00,48.07,48.17,48.07,48.16,12000.0,34.9736,35.0463,34.9736,35.0391,12000.0
2010-01-06 14:55:00,48.16,48.16,48.14,48.14,3700.0,35.0391,35.0391,35.0245,35.0245,3700.0
2010-01-06 15:00:00,48.14,48.16,48.14,48.15,6300.0,35.0245,35.0391,35.0245,35.0318,6300.0
2010-01-06 15:05:00,48.15,48.16,48.1,48.13,13400.0,35.0318,35.0391,34.9954,35.0172,13400.0
2010-01-06 15:10:00,48.13,48.25,48.12,48.13,40100.0,35.0172,35.1045,35.01,35.0172,40100.0
2010-01-06 15:15:00,48.13,48.16,48.09,48.11,6900.0,35.0172,35.0391,34.9881,35.0027,6900.0
2010-01-06 15:20:00,48.1,48.12,48.07,48.12,3000.0,34.9954,35.01,34.9736,35.01,3000.0
2010-01-06 15:25:00,48.12,48.14,48.09,48.13,4200.0,35.01,35.0245,34.9881,35.0172,4200.0
2010-01-06 15:30:00,48.13,48.15,48.11,48.12,10000.0,35.0172,35.0318,35.0027,35.01,10000.0
2010-01-06 15:35:00,48.12,48.16,48.12,48.16,4500.0,35.01,35.0391,35.01,35.0391,4500.0
2010-01-06 15:40:00,48.17,48.24,48.15,48.2,29500.0,35.0463,35.0973,35.0318,35.0682,29500.0
2010-01-06 15:45:00,48.21,48.22,48.16,48.2,35200.0,35.0754,35.0827,35.0391,35.0682,35200.0
2010-01-06 15:50:00,48.21,48.21,48.13,48.18,18200.0,35.0754,35.0754,35.0172,35.0536,18200.0
2010-01-06 15:55:00,48.18,48.28,48.14,48.25,43500.0,35.0536,35.1264,35.0245,35.1045,43500.0
2010-01-07 09:30:00,48.22,48.31,48.15,48.21,13300.0,35.0827,35.1482,35.0318,35.0754,13300.0
2010-01-07 09:35:00,48.21,48.46,48.21,48.45,10600.0,35.0754,35.2573,35.0754,35.25,10600.0
2010-01-07 09:40:00,48.44,48.46,48.33,48.46,10500.0,35.2428,35.2573,35.1627,35.2573,10500.0
2010-01-07 09:45:00,48.47,48.52,48.26,48.26,5300.0,35.2646,35.301,35.1118,35.1118,5300.0
2010-01-07 09:50:00,48.21,48.24,48.14,48.14,3900.0,35.0754,35.0973,35.0245,35.0245,3900.0
2010-01-07 09:55:00,48.12,48.12,47.96,48.0,2600.0,35.01,35.01,34.8935,34.9226,2600.0
2010-01-07 10:00:00,48.0,48.08,47.99,48.08,2600.0,34.9226,34.9808,34.9154,34.9808,2600.0
2010-01-07 10:05:00,48.07,48.07,47.91,47.95,7700.0,34.9736,34.9736,34.8572,34.8863,7700.0
2010-01-07 10:10:00,47.97,47.97,47.89,47.91,4500.0,34.9008,34.9008,34.8426,34.8572,4500.0
2010-01-07 10:15:00,47.86,47.87,47.82,47.82,4400.0,34.8208,34.8281,34.7917,34.7917,4400.0
2010-01-07 10:20:00,47.83,47.85,47.8,47.81,6400.0,34.799,34.8135,34.7771,34.7844,6400.0
2010-01-07 10:25:00,47.82,47.84,47.81,47.82,2000.0,34.7917,34.8062,34.7844,34.7917,2000.0
2010-01-07 10:30:00,47.84,47.95,47.84,47.93,5200.0,34.8062,34.8863,34.8062,34.8717,5200.0
2010-01-07 10:35:00,47.94,47.96,47.91,47.93,4800.0,34.879,34.8935,34.8572,34.8717,4800.0
2010-01-07 10:40:00,47.92,48.06,47.92,48.06,3900.0,34.8644,34.9663,34.8644,34.9663,3900.0
2010-01-07 10:45:00,48.06,48.16,48.06,48.14,8400.0,34.9663,35.0391,34.9663,35.0245,8400.0
2010-01-07 10:50:00,48.16,48.2,48.05,48.05,14900.0,35.0391,35.0682,34.959,34.959,14900.0
2010-01-07 10:55:00,48.05,48.08,47.99,48.03,10100.0,34.959,34.9808,34.9154,34.9445,10100.0
2010-01-07 11:00:00,48.06,48.09,47.99,47.99,7500.0,34.9663,34.9881,34.9154,34.9154,7500.0
2010-01-07 11:05:00,47.98,48.03,47.96,48.0,1700.0,34.9081,34.9445,34.8935,34.9226,1700.0
2010-01-07 11:10:00,48.0,48.06,48.0,48.06,7700.0,34.9226,34.9663,34.9226,34.9663,7700.0
2010-01-07 11:15:00,48.06,48.09,48.01,48.08,3100.0,34.9663,34.9881,34.9299,34.9808,3100.0
2010-01-07 11:20:00,48.09,48.13,48.08,48.1,2100.0,34.9881,35.0172,34.9808,34.9954,2100.0
2010-01-07 11:25:00,48.09,48.09,48.01,48.08,13800.0,34.9881,34.9881,34.9299,34.9808,13800.0
2010-01-07 11:30:00,48.1,48.28,48.1,48.28,65600.0,34.9954,35.1264,34.9954,35.1264,65600.0
2010-01-07 11:35:00,48.28,48.33,48.25,48.26,7200.0,35.1264,35.1627,35.1045,35.1118,7200.0
2010-01-07 11:40:00,48.25,48.32,48.25,48.28,3200.0,35.1045,35.1555,35.1045,35.1264,3200.0
2010-01-07 11:45:00,48.3,48.33,48.3,48.32,5900.0,35.1409,35.1627,35.1409,35.1555,5900.0
2010-01-07 11:50:00,48.32,48.36,48.32,48.35,5400.0,35.1555,35.1846,35.1555,35.1773,5400.0
2010-01-07 11:55:00,48.35,48.41,48.34,48.41,4600.0,35.1773,35.2209,35.17,35.2209,4600.0
2010-01-07 12:00:00,48.4,48.41,48.39,48.41,5200.0,35.2137,35.2209,35.2064,35.2209,5200.0
2010-01-07 12:05:00,48.41,48.41,48.39,48.4,1200.0,35.2209,35.2209,35.2064,35.2137,1200.0
2010-01-07 12:10:00,48.4,48.44,48.38,48.43,9300.0,35.2137,35.2428,35.1991,35.2355,9300.0
2010-01-07 12:15:00,48.43,48.54,48.42,48.53,7200.0,35.2355,35.3155,35.2282,35.3082,7200.0
2010-01-07 12:20:00,48.53,48.55,48.51,48.55,5500.0,35.3082,35.3228,35.2937,35.3228,5500.0
2010-01-07 12:25:00,48.55,48.55,48.47,48.49,6300.0,35.3228,35.3228,35.2646,35.2791,6300.0
2010-01-07 12:30:00,48.49,48.52,48.47,48.52,3000.0,35.2791,35.301,35.2646,35.301,3000.0
2010-01-07 12:35:00,48.53,48.54,48.44,48.47,2400.0,35.3082,35.3155,35.2428,35.2646,2400.0
2010-01-07 12:40:00,48.45,48.45,48.39,48.4,3800.0,35.25,35.25,35.2064,35.2137,3800.0
2010-01-07 12:45:00,48.4,48.46,48.4,48.46,4100.0,35.2137,35.2573,35.2137,35.2573,4100.0
2010-01-07 12:50:00,48.44,48.49,48.44,48.45,3600.0,35.2428,35.2791,35.2428,35.25,3600.0
2010-01-07 12:55:00,48.46,48.47,48.42,48.43,4900.0,35.2573,35.2646,35.2282,35.2355,4900.0
2010-01-07 13:00:00,48.45,48.46,48.44,48.46,4700.0,35.25,35.2573,35.2428,35.2573,4700.0
2010-01-07 13:05:00,48.46,48.46,48.39,48.39,6000.0,35.2573,35.2573,35.2064,35.2064,6000.0
2010-01-07 13:10:00,48.4,48.47,48.4,48.47,3400.0,35.2137,35.2646,35.2137,35.2646,3400.0
2010-01-07 13:15:00,48.47,48.53,48.47,48.52,4900.0,35.2646,35.3082,35.2646,35.301,4900.0
2010-01-07 13:20:00,48.52,48.58,48.52,48.56,5300.0,35.301,35.3446,35.301,35.3301,5300.0
2010-01-07 13:25:00,48.58,48.64,48.55,48.64,9600.0,35.3446,35.3883,35.3228,35.3883,9600.0
2010-01-07 13:30:00,48.64,48.65,48.62,48.63,4800.0,35.3883,35.3956,35.3737,35.381,4800.0
2010-01-07 13:35:00,48.65,48.68,48.64,48.68,2900.0,35.3956,35.4174,35.3883,35.4174,2900.0
2010-01-07 13:40:00,48.67,48.68,48.57,48.58,12300.0,35.4101,35.4174,35.3374,35.3446,12300.0
2010-01-07 13:45:00,48.59,48.59,48.53,48.54,11400.0,35.3519,35.3519,35.3082,35.3155,11400.0
2010-01-07 13:50:00,48.53,48.6,48.53,48.59,8300.0,35.3082,35.3592,35.3082,35.3519,8300.0
2010-01-07 13:55:00,48.59,48.6,48.53,48.54,5400.0,35.3519,35.3592,35.3082,35.3155,5400.0
2010-01-07 14:00:00,48.55,48.62,48.55,48.61,4200.0,35.3228,35.3737,35.3228,35.3665,4200.0
2010-01-07 14:05:00,48.59,48.64,48.58,48.63,7000.0,35.3519,35.3883,35.3446,35.381,7000.0
2010-01-07 14:10:00,48.63,48.67,48.63,48.66,5500.0,35.381,35.4101,35.381,35.4028,5500.0
2010-01-07 14:15:00,48.66,48.68,48.61,48.64,5000.0,35.4028,35.4174,35.3665,35.3883,5000.0
2010-01-07 14:20:00,48.64,48.68,48.63,48.67,9200.0,35.3883,35.4174,35.381,35.4101,9200.0
2010-01-07 14:25:00,48.68,48.73,48.66,48.72,10700.0,35.4174,35.4538,35.4028,35.4465,10700.0
2010-01-07 14:30:00,48.72,48.84,48.72,48.8,11600.0,35.4465,35.5338,35.4465,35.5047,11600.0
2010-01-07 14:35:00,48.82,48.87,48.81,48.82,10900.0,35.5192,35.5556,35.512,35.5192,10900.0
2010-01-07 14:40:00,48.81,48.85,48.8,48.85,11300.0,35.512,35.5411,35.5047,35.5411,11300.0
2010-01-07 14:45:00,48.84,48.85,48.81,48.83,6400.0,35.5338,35.5411,35.512,35.5265,6400.0
2010-01-07 14:50:00,48.86,48.86,48.77,48.8,4000.0,35.5483,35.5483,35.4829,35.5047,4000.0
2010-01-07 14:55:00,48.81,48.81,48.72,48.73,3900.0,35.512,35.512,35.4465,35.4538,3900.0
2010-01-07 15:00:00,48.74,48.75,48.55,48.63,16300.0,35.461,35.4683,35.3228,35.381,16300.0
2010-01-07 15:05:00,48.65,48.72,48.65,48.72,13700.0,35.3956,35.4465,35.3956,35.4465,13700.0
2010-01-07 15:10:00,48.73,48.78,48.73,48.76,7700.0,35.4538,35.4901,35.4538,35.4756,7700.0
2010-01-07 15:15:00,48.75,48.79,48.71,48.76,10700.0,35.4683,35.4974,35.4392,35.4756,10700.0
2010-01-07 15:20:00,48.76,48.82,48.75,48.78,10400.0,35.4756,35.5192,35.4683,35.4901,10400.0
2010-01-07 15:25:00,48.78,48.78,48.68,48.68,8300.0,35.4901,35.4901,35.4174,35.4174,8300.0
2010-01-07 15:30:00,48.69,48.74,48.68,48.7,12200.0,35.4247,35.461,35.4174,35.4319,12200.0
2010-01-07 15:35:00,48.69,48.7,48.67,48.69,7400.0,35.4247,35.4319,35.4101,35.4247,7400.0
2010-01-07 15:40:00,48.69,48.7,48.67,48.7,3600.0,35.4247,35.4319,35.4101,35.4319,3600.0
2010-01-07 15:45:00,48.69,48.7,48.62,48.63,15900.0,35.4247,35.4319,35.3737,35.381,15900.0
2010-01-07 15:50:00,48.63,48.73,48.63,48.72,17800.0,35.381,35.4538,35.381,35.4465,17800.0
2010-01-07 15:55:00,48.71,48.78,48.71,48.78,48000.0,35.4392,35.4901,35.4392,35.4901,48000.0
2010-01-08 09:30:00,48.63,48.63,48.45,48.45,5900.0,35.381,35.381,35.25,35.25,5900.0
2010-01-08 09:35:00,48.47,48.76,48.47,48.55,4300.0,35.2646,35.4756,35.2646,35.3228,4300.0
2010-01-08 09:40:00,48.54,48.55,48.35,48.46,8300.0,35.3155,35.3228,35.1773,35.2573,8300.0
2010-01-08 09:45:00,48.46,48.62,48.42,48.62,5700.0,35.2573,35.3737,35.2282,35.3737,5700.0
2010-01-08 09:50:00,48.59,48.66,48.56,48.61,4300.0,35.3519,35.4028,35.3301,35.3665,4300.0
2010-01-08 09:55:00,48.63,48.79,48.55,48.77,4700.0,35.381,35.4974,35.3228,35.4829,4700.0
2010-01-08 10:00:00,48.74,48.82,48.7,48.8,8100.0,35.461,35.5192,35.4319,35.5047,8100.0
2010-01-08 10:05:00,48.82,48.84,48.64,48.66,9400.0,35.5192,35.5338,35.3883,35.4028,9400.0
2010-01-08 10:10:00,48.66,48.72,48.55,48.58,6400.0,35.4028,35.4465,35.3228,35.3446,6400.0
2010-01-08 10:15:00,48.6,48.76,48.6,48.73,4300.0,35.3592,35.4756,35.3592,35.4538,4300.0
2010-01-08 10:20:00,48.69,48.81,48.69,48.77,1800.0,35.4247,35.512,35.4247,35.4829,1800.0
2010-01-08 10:25:00,48.75,48.78,48.7,48.75,4200.0,35.4683,35.4901,35.4319,35.4683,4200.0
2010-01-08 10:30:00,48.77,48.79,48.76,48.78,1000.0,35.4829,35.4974,35.4756,35.4901,1000.0
2010-01-08 10:35:00,48.78,48.79,48.74,48.74,2000.0,35.4901,35.4974,35.461,35.461,2000.0
2010-01-08 10:40:00,48.74,48.77,48.72,48.72,2800.0,35.461,35.4829,35.4465,35.4465,2800.0
2010-01-08 10:45:00,48.72,48.72,48.68,48.71,1100.0,35.4465,35.4465,35.4174,35.4392,1100.0
2010-01-08 10:50:00,48.76,48.85,48.76,48.84,6500.0,35.4756,35.5411,35.4756,35.5338,6500.0
2010-01-08 10:55:00,48.84,48.98,48.84,48.97,9600.0,35.5338,35.6356,35.5338,35.6284,9600.0
2010-01-08 11:00:00,48.98,49.0,48.83,48.83,6400.0,35.6356,35.6502,35.5265,35.5265,6400.0
2010-01-08 11:05:00,48.83,48.86,48.81,48.81,19400.0,35.5265,35.5483,35.512,35.512,19400.0
2010-01-08 11:10:00,48.79,48.82,48.69,48.7,16300.0,35.4974,35.5192,35.4247,35.4319,16300.0
2010-01-08 11:15:00,48.71,48.99,48.71,48.95,7700.0,35.4392,35.6429,35.4392,35.6138,7700.0
2010-01-08 11:20:00,48.92,48.94,48.92,48.93,3900.0,35.592,35.6065,35.592,35.5993,3900.0
2010-01-08 11:25:00,48.91,49.0,48.9,48.91,5400.0,35.5847,35.6502,35.5774,35.5847,5400.0
2010-01-08 11:30:00,48.91,48.93,48.8,48.8,3000.0,35.5847,35.5993,35.5047,35.5047,3000.0
2010-01-08 11:35:00,48.81,48.82,48.74,48.75,6500.0,35.512,35.5192,35.461,35.4683,6500.0
2010-01-08 11:40:00,48.75,48.85,48.75,48.84,2500.0,35.4683,35.5411,35.4683,35.5338,2500.0
2010-01-08 11:45:00,48.86,48.93,48.85,48.92,2900.0,35.5483,35.5993,35.5411,35.592,2900.0
2010-01-08 11:50:00,48.89,48.89,48.83,48.83,1700.0,35.5702,35.5702,35.5265,35.5265,1700.0
2010-01-08 11:55:00,48.86,48.87,48.84,48.86,700.0,35.5483,35.5556,35.5338,35.5483,700.0
2010-01-08 12:00:00,48.84,48.85,48.78,48.78,2700.0,35.5338,35.5411,35.4901,35.4901,2700.0
2010-01-08 12:05:00,48.78,48.78,48.73,48.74,1100.0,35.4901,35.4901,35.4538,35.461,1100.0
2010-01-08 12:10:00,48.75,48.79,48.73,48.76,3900.0,35.4683,35.4974,35.4538,35.4756,3900.0
2010-01-08 12:15:00,48.76,48.76,48.72,48.75,4000.0,35.4756,35.4756,35.4465,35.4683,4000.0
2010-01-08 12:20:00,48.77,48.78,48.76,48.77,2200.0,35.4829,35.4901,35.4756,35.4829,2200.0
2010-01-08 12:25:00,48.78,48.84,48.78,48.84,3200.0,35.4901,35.5338,35.4901,35.5338,3200.0
2010-01-08 12:30:00,48.85,48.85,48.8,48.8,2000.0,35.5411,35.5411,35.5047,35.5047,2000.0
2010-01-08 12:35:00,48.8,48.81,48.78,48.79,2500.0,35.5047,35.512,35.4901,35.4974,2500.0
2010-01-08 12:40:00,48.82,48.94,48.81,48.94,3700.0,35.5192,35.6065,35.512,35.6065,3700.0
2010-01-08 12:45:00,48.95,48.95,48.88,48.91,4200.0,35.6138,35.6138,35.5629,35.5847,4200.0
2010-01-08 12:50:00,48.91,48.92,48.88,48.92,5000.0,35.5847,35.592,35.5629,35.592,5000.0
2010-01-08 12:55:00,48.92,48.96,48.9,48.9,4500.0,35.592,35.6211,35.5774,35.5774,4500.0
2010-01-08 13:00:00,48.93,48.94,48.89,48.93,5900.0,35.5993,35.6065,35.5702,35.5993,5900.0
2010-01-08 13:05:00,48.92,49.0,48.92,48.98,5300.0,35.592,35.6502,35.592,35.6356,5300.0
2010-01-08 13:10:00,48.98,49.06,48.93,49.02,19200.0,35.6356,35.6939,35.5993,35.6647,19200.0
2010-01-08 13:15:00,49.03,49.07,48.95,49.05,25400.0,35.672,35.7011,35.6138,35.6866,25400.0
2010-01-08 13:20:00,49.04,49.07,48.96,49.05,20800.0,35.6793,35.7011,35.6211,35.6866,20800.0
2010-01-08 13:25:00,49.07,49.14,49.06,49.14,9300.0,35.7011,35.7521,35.6939,35.7521,9300.0
2010-01-08 13:30:00,49.14,49.21,49.11,49.2,7600.0,35.7521,35.803,35.7302,35.7957,7600.0
2010-01-08 13:35:00,49.22,49.22,49.11,49.13,3600.0,35.8103,35.8103,35.7302,35.7448,3600.0
2010-01-08 13:40:00,49.14,49.19,49.13,49.13,4800.0,35.7521,35.7884,35.7448,35.7448,4800.0
2010-01-08 13:45:00,49.13,49.13,49.05,49.06,3900.0,35.7448,35.7448,35.6866,35.6939,3900.0
2010-01-08 13:50:00,49.07,49.12,49.06,49.09,5200.0,35.7011,35.7375,35.6939,35.7157,5200.0
2010-01-08 13:55:00,49.12,49.12,49.05,49.06,2000.0,35.7375,35.7375,35.6866,35.6939,2000.0
2010-01-08 14:00:00,49.05,49.14,49.01,49.12,13400.0,35.6866,35.7521,35.6575,35.7375,13400.0
2010-01-08 14:05:00,49.12,49.12,49.04,49.05,4000.0,35.7375,35.7375,35.6793,35.6866,4000.0
2010-01-08 14:10:00,49.03,49.11,49.02,49.11,8000.0,35.672,35.7302,35.6647,35.7302,8000.0
2010-01-08 14:15:00,49.08,49.13,49.04,49.09,14000.0,35.7084,35.7448,35.6793,35.7157,14000.0
2010-01-08 14:20:00,49.13,49.16,49.13,49.14,4400.0,35.7448,35.7666,35.7448,35.7521,4400.0
2010-01-08 14:25:00,49.13,49.14,49.09,49.12,4200.0,35.7448,35.7521,35.7157,35.7375,4200.0
2010-01-08 14:30:00,49.12,49.12,49.06,49.12,12600.0,35.7375,35.7375,35.6939,35.7375,12600.0
2010-01-08 14:35:00,49.12,49.12,49.1,49.11,3300.0,35.7375,35.7375,35.723,35.7302,3300.0
2010-01-08 14:40:00,49.12,49.14,49.1,49.11,10700.0,35.7375,35.7521,35.723,35.7302,10700.0
2010-01-08 14:45:00,49.14,49.14,49.08,49.08,2700.0,35.7521,35.7521,35.7084,35.7084,2700.0
2010-01-08 14:50:00,49.07,49.13,49.07,49.09,8800.0,35.7011,35.7448,35.7011,35.7157,8800.0
2010-01-08 14:55:00,49.11,49.13,49.07,49.13,5000.0,35.7302,35.7448,35.7011,35.7448,5000.0
2010-01-08 15:00:00,49.13,49.2,49.06,49.18,69400.0,35.7448,35.7957,35.6939,35.7812,69400.0
2010-01-08 15:05:00,49.17,49.17,49.15,49.16,5500.0,35.7739,35.7739,35.7593,35.7666,5500.0
2010-01-08 15:10:00,49.15,49.16,49.14,49.14,2700.0,35.7593,35.7666,35.7521,35.7521,2700.0
2010-01-08 15:15:00,49.13,49.22,49.12,49.22,7100.0,35.7448,35.8103,35.7375,35.8103,7100.0
2010-01-08 15:20:00,49.22,49.25,49.2,49.24,9100.0,35.8103,35.8321,35.7957,35.8248,9100.0
2010-01-08 15:25:00,49.25,49.28,49.24,49.26,11800.0,35.8321,35.8539,35.8248,35.8394,11800.0
2010-01-08 15:30:00,49.27,49.27,49.22,49.22,8600.0,35.8466,35.8466,35.8103,35.8103,8600.0
2010-01-08 15:35:00,49.22,49.34,49.2,49.34,15100.0,35.8103,35.8976,35.7957,35.8976,15100.0
2010-01-08 15:40:00,49.35,49.47,49.32,49.46,30000.0,35.9048,35.9921,35.883,35.9849,30000.0
2010-01-08 15:45:00,49.46,49.47,49.37,49.45,15400.0,35.9849,35.9921,35.9194,35.9776,15400.0
2010-01-08 15:50:00,49.44,49.51,49.43,49.46,19400.0,35.9703,36.0213,35.963,35.9849,19400.0
2010-01-08 15:55:00,49.45,49.47,49.38,49.46,30500.0,35.9776,35.9921,35.9267,35.9849,30500.0
2010-01-11 09:30:00,48.36,48.64,48.24,48.64,64800.0,35.1846,35.3883,35.0973,35.3883,64800.0
2010-01-11 09:35:00,48.64,48.86,48.56,48.6,42600.0,35.3883,35.5483,35.3301,35.3592,42600.0
2010-01-11 09:40:00,48.59,49.0,48.54,48.67,86400.0,35.3519,35.6502,35.3155,35.4101,86400.0
2010-01-11 09:45:00,48.67,48.85,48.64,48.79,28500.0,35.4101,35.5411,35.3883,35.4974,28500.0
2010-01-11 09:50:00,48.79,48.82,48.74,48.77,15500.0,35.4974,35.5192,35.461,35.4829,15500.0
2010-01-11 09:55:00,48.77,48.82,48.74,48.8,36300.0,35.4829,35.5192,35.461,35.5047,36300.0
2010-01-11 10:00:00,48.79,48.88,48.78,48.79,26200.0,35.4974,35.5629,35.4901,35.4974,26200.0
2010-01-11 10:05:00,48.79,48.8,48.65,48.66,55600.0,35.4974,35.5047,35.3956,35.4028,55600.0
2010-01-11 10:10:00,48.65,48.66,48.51,48.51,42900.0,35.3956,35.4028,35.2937,35.2937,42900.0
2010-01-11 10:15:00,48.51,48.79,48.5,48.74,30500.0,35.2937,35.4974,35.2864,35.461,30500.0
2010-01-11 10:20:00,48.75,48.75,48.63,48.64,17200.0,35.4683,35.4683,35.381,35.3883,17200.0
2010-01-11 10:25:00,48.64,48.76,48.59,48.6,38900.0,35.3883,35.4756,35.3519,35.3592,38900.0
2010-01-11 10:30:00,48.59,48.72,48.59,48.68,16400.0,35.3519,35.4465,35.3519,35.4174,16400.0
2010-01-11 10:35:00,48.66,48.67,48.62,48.62,10800.0,35.4028,35.4101,35.3737,35.3737,10800.0
2010-01-11 10:40:00,48.62,48.66,48.61,48.63,13900.0,35.3737,35.4028,35.3665,35.381,13900.0
2010-01-11 10:45:00,48.63,48.77,48.6,48.77,20000.0,35.381,35.4829,35.3592,35.4829,20000.0
2010-01-11 10:50:00,48.77,48.8,48.71,48.71,11400.0,35.4829,35.5047,35.4392,35.4392,11400.0
2010-01-11 10:55:00,48.7,48.7,48.65,48.66,10200.0,35.4319,35.4319,35.3956,35.4028,10200.0
2010-01-11 11:00:00,48.66,48.77,48.64,48.76,38400.0,35.4028,35.4829,35.3883,35.4756,38400.0
2010-01-11 11:05:00,48.77,48.77,48.62,48.74,30400.0,35.4829,35.4829,35.3737,35.461,30400.0
2010-01-11 11:10:00,48.75,48.76,48.66,48.67,26200.0,35.4683,35.4756,35.4028,35.4101,26200.0
2010-01-11 11:15:00,48.68,48.78,48.65,48.75,30700.0,35.4174,35.4901,35.3956,35.4683,30700.0
2010-01-11 11:20:00,48.78,48.78,48.65,48.65,23900.0,35.4901,35.4901,35.3956,35.3956,23900.0
2010-01-11 11:25:00,48.65,48.72,48.61,48.7,19900.0,35.3956,35.4465,35.3665,35.4319,19900.0
2010-01-11 11:30:00,48.7,48.77,48.69,48.72,10700.0,35.4319,35.4829,35.4247,35.4465,10700.0
2010-01-11 11:35:00,48.71,48.75,48.69,48.73,6500.0,35.4392,35.4683,35.4247,35.4538,6500.0
2010-01-11 11:40:00,48.74,48.74,48.68,48.7,8900.0,35.461,35.461,35.4174,35.4319,8900.0
2010-01-11 11:45:00,48.72,48.72,48.69,48.7,3200.0,35.4465,35.4465,35.4247,35.4319,3200.0
2010-01-11 11:50:00,48.7,48.74,48.69,48.71,9900.0,35.4319,35.461,35.4247,35.4392,9900.0
2010-01-11 11:55:00,48.71,48.78,48.7,48.73,12700.0,35.4392,35.4901,35.4319,35.4538,12700.0
2010-01-11 12:00:00,48.74,48.79,48.74,48.77,10700.0,35.461,35.4974,35.461,35.4829,10700.0
2010-01-11 12:05:00,48.77,48.83,48.77,48.82,11900.0,35.4829,35.5265,35.4829,35.5192,11900.0
2010-01-11 12:10:00,48.83,48.87,48.82,48.87,5400.0,35.5265,35.5556,35.5192,35.5556,5400.0
2010-01-11 12:15:00,48.87,48.88,48.83,48.83,11500.0,35.5556,35.5629,35.5265,35.5265,11500.0
2010-01-11 12:20:00,48.83,48.83,48.78,48.78,4100.0,35.5265,35.5265,35.4901,35.4901,4100.0
2010-01-11 12:25:00,48.78,48.85,48.78,48.81,8700.0,35.4901,35.5411,35.4901,35.512,8700.0
2010-01-11 12:30:00,48.81,48.83,48.79,48.79,9000.0,35.512,35.5265,35.4974,35.4974,9000.0
2010-01-11 12:35:00,48.79,48.81,48.79,48.81,4900.0,35.4974,35.512,35.4974,35.512,4900.0
2010-01-11 12:40:00,48.82,48.84,48.81,48.81,8100.0,35.5192,35.5338,35.512,35.512,8100.0
2010-01-11 12:45:00,48.81,48.81,48.73,48.76,21700.0,35.512,35.512,35.4538,35.4756,21700.0
2010-01-11 12:50:00,48.76,48.8,48.75,48.79,9800.0,35.4756,35.5047,35.4683,35.4974,9800.0
2010-01-11 12:55:00,48.8,48.82,48.78,48.81,8900.0,35.5047,35.5192,35.4901,35.512,8900.0
2010-01-11 13:00:00,48.81,48.84,48.8,48.84,5700.0,35.512,35.5338,35.5047,35.5338,5700.0
2010-01-11 13:05:00,48.85,48.86,48.85,48.85,4600.0,35.5411,35.5483,35.5411,35.5411,4600.0
2010-01-11 13:10:00,48.85,48.92,48.85,48.86,8100.0,35.5411,35.592,35.5411,35.5483,8100.0
2010-01-11 13:15:00,48.86,48.91,48.86,48.91,6300.0,35.5483,35.5847,35.5483,35.5847,6300.0
2010-01-11 13:20:00,48.93,48.95,48.91,48.91,5000.0,35.5993,35.6138,35.5847,35.5847,5000.0
2010-01-11 13:25:00,48.91,48.91,48.83,48.83,6000.0,35.5847,35.5847,35.5265,35.5265,6000.0
2010-01-11 13:30:00,48.84,48.93,48.82,48.88,23000.0,35.5338,35.5993,35.5192,35.5629,23000.0
2010-01-11 13:35:00,48.88,48.88,48.86,48.87,13500.0,35.5629,35.5629,35.5483,35.5556,13500.0
2010-01-11 13:40:00,48.86,48.88,48.85,48.88,5000.0,35.5483,35.5629,35.5411,35.5629,5000.0
2010-01-11 13:45:00,48.88,48.95,48.88,48.9,4800.0,35.5629,35.6138,35.5629,35.5774,4800.0
2010-01-11 13:50:00,48.89,48.89,48.84,48.89,12700.0,35.5702,35.5702,35.5338,35.5702,12700.0
2010-01-11 13:55:00,48.89,48.92,48.87,48.87,6100.0,35.5702,35.592,35.5556,35.5556,6100.0
2010-01-11 14:00:00,48.87,48.88,48.87,48.87,3200.0,35.5556,35.5629,35.5556,35.5556,3200.0
2010-01-11 14:05:00,48.86,48.88,48.85,48.88,6300.0,35.5483,35.5629,35.5411,35.5629,6300.0
2010-01-11 14:10:00,48.87,48.93,48.87,48.93,5900.0,35.5556,35.5993,35.5556,35.5993,5900.0
2010-01-11 14:15:00,48.92,48.94,48.91,48.92,10700.0,35.592,35.6065,35.5847,35.592,10700.0
2010-01-11 14:20:00,48.91,48.97,48.91,48.95,5000.0,35.5847,35.6284,35.5847,35.6138,5000.0
2010-01-11 14:25:00,48.95,48.96,48.92,48.93,3900.0,35.6138,35.6211,35.592,35.5993,3900.0
2010-01-11 14:30:00,48.93,48.96,48.9,48.93,17800.0,35.5993,35.6211,35.5774,35.5993,17800.0
2010-01-11 14:35:00,48.93,48.93,48.89,48.89,5800.0,35.5993,35.5993,35.5702,35.5702,5800.0
2010-01-11 14:40:00,48.89,48.92,48.84,48.84,15300.0,35.5702,35.592,35.5338,35.5338,15300.0
2010-01-11 14:45:00,48.84,48.88,48.84,48.86,5500.0,35.5338,35.5629,35.5338,35.5483,5500.0
2010-01-11 14:50:00,48.87,48.9,48.87,48.9,6900.0,35.5556,35.5774,35.5556,35.5774,6900.0
2010-01-11 14:55:00,48.89,48.93,48.89,48.9,11100.0,35.5702,35.5993,35.5702,35.5774,11100.0
2010-01-11 15:00:00,48.89,49.0,48.88,48.96,14000.0,35.5702,35.6502,35.5629,35.6211,14000.0
2010-01-11 15:05:00,48.96,48.99,48.94,48.96,10700.0,35.6211,35.6429,35.6065,35.6211,10700.0
2010-01-11 15:10:00,48.95,48.95,48.92,48.92,6500.0,35.6138,35.6138,35.592,35.592,6500.0
2010-01-11 15:15:00,48.92,49.0,48.92,48.99,13200.0,35.592,35.6502,35.592,35.6429,13200.0
2010-01-11 15:20:00,48.99,49.0,48.92,48.95,23400.0,35.6429,35.6502,35.592,35.6138,23400.0
2010-01-11 15:25:00,48.95,48.99,48.94,48.99,12200.0,35.6138,35.6429,35.6065,35.6429,12200.0
2010-01-11 15:30:00,48.98,49.0,48.97,48.98,10600.0,35.6356,35.6502,35.6284,35.6356,10600.0
2010-01-11 15:35:00,48.98,49.03,48.97,49.02,20600.0,35.6356,35.672,35.6284,35.6647,20600.0
2010-01-11 15:40:00,49.01,49.01,48.96,48.98,16400.0,35.6575,35.6575,35.6211,35.6356,16400.0
2010-01-11 15:45:00,48.98,49.0,48.95,49.0,36300.0,35.6356,35.6502,35.6138,35.6502,36300.0
2010-01-11 15:50:00,48.99,49.02,48.95,49.0,48100.0,35.6429,35.6647,35.6138,35.6502,48100.0
2010-01-11 15:55:00,49.0,49.03,48.99,49.01,34500.0,35.6502,35.672,35.6429,35.6575,34500.0
2010-01-12 09:30:00,48.47,48.52,48.12,48.12,10800.0,35.2646,35.301,35.01,35.01,10800.0
2010-01-12 09:35:00,48.11,48.36,48.1,48.26,20100.0,35.0027,35.1846,34.9954,35.1118,20100.0
2010-01-12 09:40:00,48.22,48.25,48.15,48.15,7800.0,35.0827,35.1045,35.0318,35.0318,7800.0
2010-01-12 09:45:00,48.13,48.23,48.08,48.13,9400.0,35.0172,35.09,34.9808,35.0172,9400.0
2010-01-12 09:50:00,48.14,48.24,48.09,48.1,10800.0,35.0245,35.0973,34.9881,34.9954,10800.0
2010-01-12 09:55:00,48.08,48.17,48.01,48.12,18700.0,34.9808,35.0463,34.9299,35.01,18700.0
2010-01-12 10:00:00,48.11,48.32,48.1,48.32,28100.0,35.0027,35.1555,34.9954,35.1555,28100.0
2010-01-12 10:05:00,48.32,48.41,48.29,48.37,31200.0,35.1555,35.2209,35.1336,35.1918,31200.0
2010-01-12 10:10:00,48.37,48.37,48.13,48.25,21900.0,35.1918,35.1918,35.0172,35.1045,21900.0
2010-01-12 10:15:00,48.22,48.34,48.13,48.32,23700.0,35.0827,35.17,35.0172,35.1555,23700.0
2010-01-12 10:20:00,48.38,48.38,48.24,48.34,8000.0,35.1991,35.1991,35.0973,35.17,8000.0
2010-01-12 10:25:00,48.35,48.55,48.35,48.5,10200.0,35.1773,35.3228,35.1773,35.2864,10200.0
2010-01-12 10:30:00,48.48,48.49,48.39,48.39,2900.0,35.2719,35.2791,35.2064,35.2064,2900.0
2010-01-12 10:35:00,48.37,48.39,48.3,48.35,5900.0,35.1918,35.2064,35.1409,35.1773,5900.0
2010-01-12 10:40:00,48.34,48.4,48.3,48.4,6100.0,35.17,35.2137,35.1409,35.2137,6100.0
2010-01-12 10:45:00,48.4,48.45,48.39,48.42,5300.0,35.2137,35.25,35.2064,35.2282,5300.0
2010-01-12 10:50:00,48.42,48.52,48.39,48.45,15700.0,35.2282,35.301,35.2064,35.25,15700.0
2010-01-12 10:55:00,48.42,48.54,48.4,48.5,29900.0,35.2282,35.3155,35.2137,35.2864,29900.0
2010-01-12 11:00:00,48.51,48.57,48.46,48.56,20200.0,35.2937,35.3374,35.2573,35.3301,20200.0
2010-01-12 11:05:00,48.58,48.63,48.57,48.6,10700.0,35.3446,35.381,35.3374,35.3592,10700.0
2010-01-12 11:10:00,48.62,48.63,48.54,48.6,25800.0,35.3737,35.381,35.3155,35.3592,25800.0
2010-01-12 11:15:00,48.61,48.64,48.58,48.64,10300.0,35.3665,35.3883,35.3446,35.3883,10300.0
2010-01-12 11:20:00,48.63,48.68,48.63,48.66,7200.0,35.381,35.4174,35.381,35.4028,7200.0
2010-01-12 11:25:00,48.66,48.78,48.61,48.76,16800.0,35.4028,35.4901,35.3665,35.4756,16800.0
2010-01-12 11:30:00,48.74,48.8,48.7,48.73,35500.0,35.461,35.5047,35.4319,35.4538,35500.0
2010-01-12 11:35:00,48.7,48.72,48.62,48.63,10000.0,35.4319,35.4465,35.3737,35.381,10000.0
2010-01-12 11:40:00,48.63,48.71,48.58,48.61,38500.0,35.381,35.4392,35.3446,35.3665,38500.0
2010-01-12 11:45:00,48.56,48.63,48.5,48.63,57000.0,35.3301,35.381,35.2864,35.381,57000.0
2010-01-12 11:50:00,48.63,48.63,48.5,48.56,160300.0,35.381,35.381,35.2864,35.3301,160300.0
2010-01-12 11:55:00,48.58,48.59,48.55,48.56,6900.0,35.3446,35.3519,35.3228,35.3301,6900.0
2010-01-12 12:00:00,48.59,48.59,48.5,48.53,16500.0,35.3519,35.3519,35.2864,35.3082,16500.0
2010-01-12 12:05:00,48.54,48.6,48.51,48.57,24400.0,35.3155,35.3592,35.2937,35.3374,24400.0
2010-01-12 12:10:00,48.54,48.57,48.51,48.54,25300.0,35.3155,35.3374,35.2937,35.3155,25300.0
2010-01-12 12:15:00,48.53,48.58,48.52,48.54,13200.0,35.3082,35.3446,35.301,35.3155,13200.0
2010-01-12 12:20:00,48.54,48.55,48.42,48.46,17300.0,35.3155,35.3228,35.2282,35.2573,17300.0
2010-01-12 12:25:00,48.42,48.57,48.42,48.57,70200.0,35.2282,35.3374,35.2282,35.3374,70200.0
2010-01-12 12:30:00,48.58,48.58,48.29,48.31,31300.0,35.3446,35.3446,35.1336,35.1482,31300.0
2010-01-12 12:35:00,48.32,48.43,48.29,48.36,8600.0,35.1555,35.2355,35.1336,35.1846,8600.0
2010-01-12 12:40:00,48.36,48.4,48.36,48.39,11500.0,35.1846,35.2137,35.1846,35.2064,11500.0
2010-01-12 12:45:00,48.39,48.41,48.35,48.37,5800.0,35.2064,35.2209,35.1773,35.1918,5800.0
2010-01-12 12:50:00,48.39,48.41,48.35,48.4,30100.0,35.2064,35.2209,35.1773,35.2137,30100.0
2010-01-12 12:55:00,48.42,48.42,48.31,48.31,6900.0,35.2282,35.2282,35.1482,35.1482,6900.0
2010-01-12 13:00:00,48.33,48.35,48.28,48.34,3900.0,35.1627,35.1773,35.1264,35.17,3900.0
2010-01-12 13:05:00,48.35,48.45,48.31,48.39,18800.0,35.1773,35.25,35.1482,35.2064,18800.0
2010-01-12 13:10:00,48.39,48.44,48.36,48.44,6900.0,35.2064,35.2428,35.1846,35.2428,6900.0
2010-01-12 13:15:00,48.43,48.43,48.35,48.41,8700.0,35.2355,35.2355,35.1773,35.2209,8700.0
2010-01-12 13:20:00,48.4,48.43,48.35,48.43,10800.0,35.2137,35.2355,35.1773,35.2355,10800.0
2010-01-12 13:25:00,48.44,48.49,48.43,48.48,7300.0,35.2428,35.2791,35.2355,35.2719,7300.0
2010-01-12 13:30:00,48.46,48.5,48.43,48.49,6300.0,35.2573,35.2864,35.2355,35.2791,6300.0
2010-01-12 13:35:00,48.51,48.52,48.42,48.47,6500.0,35.2937,35.301,35.2282,35.2646,6500.0
2010-01-12 13:40:00,48.47,48.48,48.35,48.38,8100.0,35.2646,35.2719,35.1773,35.1991,8100.0
2010-01-12 13:45:00,48.38,48.45,48.38,48.38,6400.0,35.1991,35.25,35.1991,35.1991,6400.0
2010-01-12 13:50:00,48.38,48.47,48.38,48.47,4400.0,35.1991,35.2646,35.1991,35.2646,4400.0
2010-01-12 13:55:00,48.47,48.5,48.46,48.5,4400.0,35.2646,35.2864,35.2573,35.2864,4400.0
2010-01-12 14:00:00,48.5,48.5,48.4,48.42,8300.0,35.2864,35.2864,35.2137,35.2282,8300.0
2010-01-12 14:05:00,48.42,48.42,48.37,48.39,19700.0,35.2282,35.2282,35.1918,35.2064,19700.0
2010-01-12 14:10:00,48.4,48.42,48.36,48.37,21900.0,35.2137,35.2282,35.1846,35.1918,21900.0
2010-01-12 14:15:00,48.37,48.42,48.35,48.41,32300.0,35.1918,35.2282,35.1773,35.2209,32300.0
2010-01-12 14:20:00,48.42,48.42,48.38,48.4,7400.0,35.2282,35.2282,35.1991,35.2137,7400.0
2010-01-12 14:25:00,48.4,48.41,48.37,48.4,13600.0,35.2137,35.2209,35.1918,35.2137,13600.0
2010-01-12 14:30:00,48.4,48.42,48.37,48.38,13500.0,35.2137,35.2282,35.1918,35.1991,13500.0
2010-01-12 14:35:00,48.38,48.43,48.37,48.38,40700.0,35.1991,35.2355,35.1918,35.1991,40700.0
2010-01-12 14:40:00,48.38,48.42,48.32,48.32,24900.0,35.1991,35.2282,35.1555,35.1555,24900.0
2010-01-12 14:45:00,48.32,48.41,48.3,48.41,9800.0,35.1555,35.2209,35.1409,35.2209,9800.0
2010-01-12 14:50:00,48.42,48.46,48.37,48.37,16600.0,35.2282,35.2573,35.1918,35.1918,16600.0
2010-01-12 14:55:00,48.37,48.47,48.33,48.44,22900.0,35.1918,35.2646,35.1627,35.2428,22900.0
2010-01-12 15:00:00,48.41,48.41,48.28,48.3,19900.0,35.2209,35.2209,35.1264,35.1409,19900.0
2010-01-12 15:05:00,48.3,48.37,48.3,48.34,11000.0,35.1409,35.1918,35.1409,35.17,11000.0
2010-01-12 15:10:00,48.34,48.39,48.28,48.38,15300.0,35.17,35.2064,35.1264,35.1991,15300.0
2010-01-12 15:15:00,48.37,48.37,48.26,48.35,16100.0,35.1918,35.1918,35.1118,35.1773,16100.0
2010-01-12 15:20:00,48.34,48.44,48.33,48.44,18600.0,35.17,35.2428,35.1627,35.2428,18600.0
2010-01-12 15:25:00,48.43,48.48,48.43,48.46,10600.0,35.2355,35.2719,35.2355,35.2573,10600.0
2010-01-12 15:30:00,48.46,48.46,48.25,48.25,35900.0,35.2573,35.2573,35.1045,35.1045,35900.0
2010-01-12 15:35:00,48.27,48.27,48.15,48.17,35200.0,35.1191,35.1191,35.0318,35.0463,35200.0
2010-01-12 15:40:00,48.17,48.25,48.13,48.14,53600.0,35.0463,35.1045,35.0172,35.0245,53600.0
2010-01-12 15:45:00,48.14,48.25,48.09,48.15,85100.0,35.0245,35.1045,34.9881,35.0318,85100.0
2010-01-12 15:50:00,48.16,48.24,48.1,48.14,59100.0,35.0391,35.0973,34.9954,35.0245,59100.0
2010-01-12 15:55:00,48.14,48.29,48.13,48.2,53500.0,35.0245,35.1336,35.0172,35.0682,53500.0
2010-01-13 09:30:00,48.31,48.49,48.31,48.41,7900.0,35.1482,35.2791,35.1482,35.2209,7900.0
2010-01-13 09:35:00,48.38,48.38,48.28,48.28,400.0,35.1991,35.1991,35.1264,35.1264,400.0
2010-01-13 09:40:00,48.21,48.46,48.21,48.27,27000.0,35.0754,35.2573,35.0754,35.1191,27000.0
2010-01-13 09:45:00,48.27,48.41,48.24,48.35,7200.0,35.1191,35.2209,35.0973,35.1773,7200.0
2010-01-13 09:50:00,48.35,48.42,48.28,48.38,10400.0,35.1773,35.2282,35.1264,35.1991,10400.0
2010-01-13 09:55:00,48.36,48.36,48.25,48.25,8000.0,35.1846,35.1846,35.1045,35.1045,8000.0
2010-01-13 10:00:00,48.25,48.25,48.11,48.16,6500.0,35.1045,35.1045,35.0027,35.0391,6500.0
2010-01-13 10:05:00,48.16,48.22,48.12,48.13,27700.0,35.0391,35.0827,35.01,35.0172,27700.0
2010-01-13 10:10:00,48.14,48.14,48.02,48.12,8700.0,35.0245,35.0245,34.9372,35.01,8700.0
2010-01-13 10:15:00,48.1,48.1,47.97,48.02,8100.0,34.9954,34.9954,34.9008,34.9372,8100.0
2010-01-13 10:20:00,48.0,48.05,47.99,48.03,7600.0,34.9226,34.959,34.9154,34.9445,7600.0
2010-01-13 10:25:00,48.02,48.2,47.99,48.2,15900.0,34.9372,35.0682,34.9154,35.0682,15900.0
2010-01-13 10:30:00,48.19,48.19,48.07,48.15,7500.0,35.0609,35.0609,34.9736,35.0318,7500.0
2010-01-13 10:35:00,48.13,48.25,48.13,48.22,5900.0,35.0172,35.1045,35.0172,35.0827,5900.0
2010-01-13 10:40:00,48.24,48.24,48.13,48.2,9600.0,35.0973,35.0973,35.0172,35.0682,9600.0
2010-01-13 10:45:00,48.2,48.22,48.13,48.13,6400.0,35.0682,35.0827,35.0172,35.0172,6400.0
2010-01-13 10:50:00,48.14,48.16,48.1,48.16,7800.0,35.0245,35.0391,34.9954,35.0391,7800.0
2010-01-13 10:55:00,48.15,48.18,48.12,48.12,3700.0,35.0318,35.0536,35.01,35.01,3700.0
2010-01-13 11:00:00,48.14,48.17,48.11,48.15,5900.0,35.0245,35.0463,35.0027,35.0318,5900.0
2010-01-13 11:05:00,48.15,48.18,48.13,48.13,6100.0,35.0318,35.0536,35.0172,35.0172,6100.0
2010-01-13 11:10:00,48.08,48.12,48.02,48.05,7600.0,34.9808,35.01,34.9372,34.959,7600.0
2010-01-13 11:15:00,48.03,48.09,48.01,48.09,8900.0,34.9445,34.9881,34.9299,34.9881,8900.0
2010-01-13 11:20:00,48.1,48.27,48.1,48.23,5000.0,34.9954,35.1191,34.9954,35.09,5000.0
2010-01-13 11:25:00,48.23,48.29,48.19,48.19,2900.0,35.09,35.1336,35.0609,35.0609,2900.0
2010-01-13 11:30:00,48.2,48.24,48.15,48.17,3000.0,35.0682,35.0973,35.0318,35.0463,3000.0
2010-01-13 11:35:00,48.15,48.16,48.09,48.09,3700.0,35.0318,35.0391,34.9881,34.9881,3700.0
2010-01-13 11:40:00,48.09,48.14,48.09,48.13,2500.0,34.9881,35.0245,34.9881,35.0172,2500.0
2010-01-13 11:45:00,48.14,48.14,48.07,48.11,2800.0,35.0245,35.0245,34.9736,35.0027,2800.0
2010-01-13 11:50:00,48.11,48.17,48.1,48.13,3500.0,35.0027,35.0463,34.9954,35.0172,3500.0
2010-01-13 11:55:00,48.15,48.17,48.12,48.12,2100.0,35.0318,35.0463,35.01,35.01,2100.0
2010-01-13 12:00:00,48.13,48.27,48.13,48.23,3500.0,35.0172,35.1191,35.0172,35.09,3500.0
2010-01-13 12:05:00,48.24,48.25,48.24,48.25,800.0,35.0973,35.1045,35.0973,35.1045,800.0
2010-01-13 12:10:00,48.25,48.25,48.15,48.15,3100.0,35.1045,35.1045,35.0318,35.0318,3100.0
2010-01-13 12:15:00,48.16,48.28,48.15,48.28,5200.0,35.0391,35.1264,35.0318,35.1264,5200.0
2010-01-13 12:20:00,48.29,48.37,48.29,48.35,8800.0,35.1336,35.1918,35.1336,35.1773,8800.0
2010-01-13 12:25:00,48.36,48.49,48.36,48.41,11900.0,35.1846,35.2791,35.1846,35.2209,11900.0
2010-01-13 12:30:00,48.4,48.51,48.37,48.39,8500.0,35.2137,35.2937,35.1918,35.2064,8500.0
2010-01-13 12:35:00,48.38,48.5,48.38,48.5,3000.0,35.1991,35.2864,35.1991,35.2864,3000.0
2010-01-13 12:40:00,48.48,48.5,48.45,48.45,5600.0,35.2719,35.2864,35.25,35.25,5600.0
2010-01-13 12:45:00,48.45,48.46,48.42,48.42,6900.0,35.25,35.2573,35.2282,35.2282,6900.0
2010-01-13 12:50:00,48.41,48.44,48.41,48.42,3800.0,35.2209,35.2428,35.2209,35.2282,3800.0
2010-01-13 12:55:00,48.39,48.39,48.29,48.29,3100.0,35.2064,35.2064,35.1336,35.1336,3100.0
2010-01-13 13:00:00,48.3,48.32,48.24,48.29,4900.0,35.1409,35.1555,35.0973,35.1336,4900.0
2010-01-13 13:05:00,48.29,48.35,48.29,48.35,2700.0,35.1336,35.1773,35.1336,35.1773,2700.0
2010-01-13 13:10:00,48.35,48.37,48.34,48.35,2700.0,35.1773,35.1918,35.17,35.1773,2700.0
2010-01-13 13:15:00,48.36,48.36,48.31,48.31,3100.0,35.1846,35.1846,35.1482,35.1482,3100.0
2010-01-13 13:20:00,48.32,48.35,48.3,48.35,2900.0,35.1555,35.1773,35.1409,35.1773,2900.0
2010-01-13 13:25:00,48.34,48.42,48.34,48.42,1600.0,35.17,35.2282,35.17,35.2282,1600.0
2010-01-13 13:30:00,48.42,48.45,48.41,48.44,90700.0,35.2282,35.25,35.2209,35.2428,90700.0
2010-01-13 13:35:00,48.46,48.46,48.43,48.44,6800.0,35.2573,35.2573,35.2355,35.2428,6800.0
2010-01-13 13:40:00,48.42,48.42,48.37,48.38,5700.0,35.2282,35.2282,35.1918,35.1991,5700.0
2010-01-13 13:45:00,48.39,48.44,48.39,48.39,4600.0,35.2064,35.2428,35.2064,35.2064,4600.0
2010-01-13 13:50:00,48.39,48.4,48.3,48.38,8300.0,35.2064,35.2137,35.1409,35.1991,8300.0
2010-01-13 13:55:00,48.36,48.39,48.33,48.35,5000.0,35.1846,35.2064,35.1627,35.1773,5000.0
2010-01-13 14:00:00,48.34,48.48,48.34,48.4,6800.0,35.17,35.2719,35.17,35.2137,6800.0
2010-01-13 14:05:00,48.41,48.41,48.35,48.39,3600.0,35.2209,35.2209,35.1773,35.2064,3600.0
2010-01-13 14:10:00,48.38,48.43,48.38,48.39,4400.0,35.1991,35.2355,35.1991,35.2064,4400.0
2010-01-13 14:15:00,48.35,48.39,48.32,48.37,4700.0,35.1773,35.2064,35.1555,35.1918,4700.0
2010-01-13 14:20:00,48.37,48.43,48.37,48.42,7600.0,35.1918,35.2355,35.1918,35.2282,7600.0
2010-01-13 14:25:00,48.43,48.46,48.42,48.43,3400.0,35.2355,35.2573,35.2282,35.2355,3400.0
2010-01-13 14:30:00,48.46,48.49,48.46,48.46,4200.0,35.2573,35.2791,35.2573,35.2573,4200.0
2010-01-13 14:35:00,48.46,48.46,48.43,48.44,5900.0,35.2573,35.2573,35.2355,35.2428,5900.0
2010-01-13 14:40:00,48.45,48.5,48.41,48.5,3600.0,35.25,35.2864,35.2209,35.2864,3600.0
2010-01-13 14:45:00,48.5,48.56,48.5,48.56,7400.0,35.2864,35.3301,35.2864,35.3301,7400.0
2010-01-13 14:50:00,48.57,48.57,48.51,48.53,5900.0,35.3374,35.3374,35.2937,35.3082,5900.0
2010-01-13 14:55:00,48.51,48.55,48.5,48.55,4800.0,35.2937,35.3228,35.2864,35.3228,4800.0
2010-01-13 15:00:00,48.55,48.57,48.47,48.48,7500.0,35.3228,35.3374,35.2646,35.2719,7500.0
2010-01-13 15:05:00,48.47,48.51,48.47,48.5,5500.0,35.2646,35.2937,35.2646,35.2864,5500.0
2010-01-13 15:10:00,48.5,48.51,48.47,48.51,3900.0,35.2864,35.2937,35.2646,35.2937,3900.0
2010-01-13 15:15:00,48.5,48.51,48.4,48.44,16500.0,35.2864,35.2937,35.2137,35.2428,16500.0
2010-01-13 15:20:00,48.43,48.49,48.43,48.48,8300.0,35.2355,35.2791,35.2355,35.2719,8300.0
2010-01-13 15:25:00,48.48,48.58,48.48,48.48,12800.0,35.2719,35.3446,35.2719,35.2719,12800.0
2010-01-13 15:30:00,48.48,48.64,48.48,48.63,14000.0,35.2719,35.3883,35.2719,35.381,14000.0
2010-01-13 15:35:00,48.63,48.63,48.61,48.63,8800.0,35.381,35.381,35.3665,35.381,8800.0
2010-01-13 15:40:00,48.63,48.63,48.45,48.46,28900.0,35.381,35.381,35.25,35.2573,28900.0
2010-01-13 15:45:00,48.45,48.46,48.45,48.46,20500.0,35.25,35.2573,35.25,35.2573,20500.0
2010-01-13 15:50:00,48.46,48.46,48.45,48.45,22100.0,35.2573,35.2573,35.25,35.25,22100.0
2010-01-13 15:55:00,48.46,48.54,48.45,48.46,57200.0,35.2573,35.3155,35.25,35.2573,57200.0
2010-01-14 09:30:00,48.2,48.39,48.2,48.38,20500.0,35.0682,35.2064,35.0682,35.1991,20500.0
2010-01-14 09:35:00,48.37,48.47,48.3,48.3,17400.0,35.1918,35.2646,35.1409,35.1409,17400.0
2010-01-14 09:40:00,48.34,48.59,48.3,48.58,27300.0,35.17,35.3519,35.1409,35.3446,27300.0
2010-01-14 09:45:00,48.58,48.77,48.57,48.76,11600.0,35.3446,35.4829,35.3374,35.4756,11600.0
2010-01-14 09:50:00,48.74,48.74,48.66,48.66,3400.0,35.461,35.461,35.4028,35.4028,3400.0
2010-01-14 09:55:00,48.66,48.71,48.61,48.66,9600.0,35.4028,35.4392,35.3665,35.4028,9600.0
2010-01-14 10:00:00,48.71,48.73,48.66,48.73,3800.0,35.4392,35.4538,35.4028,35.4538,3800.0
2010-01-14 10:05:00,48.71,48.83,48.69,48.83,4700.0,35.4392,35.5265,35.4247,35.5265,4700.0
2010-01-14 10:10:00,48.83,48.86,48.77,48.86,2500.0,35.5265,35.5483,35.4829,35.5483,2500.0
2010-01-14 10:15:00,48.83,48.83,48.73,48.73,1600.0,35.5265,35.5265,35.4538,35.4538,1600.0
2010-01-14 10:20:00,48.74,48.75,48.73,48.74,1300.0,35.461,35.4683,35.4538,35.461,1300.0
2010-01-14 10:25:00,48.72,48.75,48.72,48.73,2700.0,35.4465,35.4683,35.4465,35.4538,2700.0
2010-01-14 10:30:00,48.71,48.73,48.66,48.69,8800.0,35.4392,35.4538,35.4028,35.4247,8800.0
2010-01-14 10:35:00,48.68,48.69,48.61,48.69,24500.0,35.4174,35.4247,35.3665,35.4247,24500.0
2010-01-14 10:40:00,48.67,48.73,48.67,48.69,12800.0,35.4101,35.4538,35.4101,35.4247,12800.0
2010-01-14 10:45:00,48.68,48.83,48.66,48.83,13300.0,35.4174,35.5265,35.4028,35.5265,13300.0
2010-01-14 10:50:00,48.81,48.82,48.67,48.74,3700.0,35.512,35.5192,35.4101,35.461,3700.0
2010-01-14 10:55:00,48.74,48.74,48.63,48.63,9400.0,35.461,35.461,35.381,35.381,9400.0
2010-01-14 11:00:00,48.64,48.71,48.64,48.66,18700.0,35.3883,35.4392,35.3883,35.4028,18700.0
2010-01-14 11:05:00,48.65,48.72,48.62,48.71,13900.0,35.3956,35.4465,35.3737,35.4392,13900.0
2010-01-14 11:10:00,48.71,48.75,48.65,48.75,6900.0,35.4392,35.4683,35.3956,35.4683,6900.0
2010-01-14 11:15:00,48.74,48.74,48.65,48.65,5500.0,35.461,35.461,35.3956,35.3956,5500.0
2010-01-14 11:20:00,48.66,48.69,48.66,48.67,3500.0,35.4028,35.4247,35.4028,35.4101,3500.0
2010-01-14 11:25:00,48.67,48.72,48.64,48.69,15400.0,35.4101,35.4465,35.3883,35.4247,15400.0
2010-01-14 11:30:00,48.69,48.75,48.68,48.75,4000.0,35.4247,35.4683,35.4174,35.4683,4000.0
2010-01-14 11:35:00,48.75,48.84,48.75,48.75,3900.0,35.4683,35.5338,35.4683,35.4683,3900.0
2010-01-14 11:40:00,48.77,48.77,48.75,48.75,1300.0,35.4829,35.4829,35.4683,35.4683,1300.0
2010-01-14 11:45:00,48.74,48.74,48.68,48.69,1900.0,35.461,35.461,35.4174,35.4247,1900.0
2010-01-14 11:50:00,48.68,48.71,48.68,48.7,1100.0,35.4174,35.4392,35.4174,35.4319,1100.0
2010-01-14 11:55:00,48.71,48.71,48.63,48.65,4000.0,35.4392,35.4392,35.381,35.3956,4000.0
2010-01-14 12:00:00,48.66,48.68,48.64,48.68,3200.0,35.4028,35.4174,35.3883,35.4174,3200.0
2010-01-14 12:05:00,48.68,48.71,48.66,48.71,2600.0,35.4174,35.4392,35.4028,35.4392,2600.0
2010-01-14 12:10:00,48.72,48.75,48.7,48.73,4300.0,35.4465,35.4683,35.4319,35.4538,4300.0
2010-01-14 12:15:00,48.74,48.74,48.68,48.68,2100.0,35.461,35.461,35.4174,35.4174,2100.0
2010-01-14 12:20:00,48.66,48.71,48.66,48.71,2500.0,35.4028,35.4392,35.4028,35.4392,2500.0
2010-01-14 12:25:00,48.71,48.73,48.68,48.71,2500.0,35.4392,35.4538,35.4174,35.4392,2500.0
2010-01-14 12:30:00,48.72,48.8,48.71,48.78,3400.0,35.4465,35.5047,35.4392,35.4901,3400.0
2010-01-14 12:35:00,48.75,48.78,48.63,48.63,4200.0,35.4683,35.4901,35.381,35.381,4200.0
2010-01-14 12:40:00,48.66,48.78,48.65,48.76,18100.0,35.4028,35.4901,35.3956,35.4756,18100.0
2010-01-14 12:45:00,48.74,48.76,48.62,48.62,9200.0,35.461,35.4756,35.3737,35.3737,9200.0
2010-01-14 12:50:00,48.62,48.62,48.58,48.61,1400.0,35.3737,35.3737,35.3446,35.3665,1400.0
2010-01-14 12:55:00,48.59,48.61,48.55,48.55,1300.0,35.3519,35.3665,35.3228,35.3228,1300.0
2010-01-14 13:00:00,48.58,48.62,48.58,48.59,4400.0,35.3446,35.3737,35.3446,35.3519,4400.0
2010-01-14 13:05:00,48.58,48.61,48.55,48.56,1900.0,35.3446,35.3665,35.3228,35.3301,1900.0
2010-01-14 13:10:00,48.56,48.59,48.56,48.56,2500.0,35.3301,35.3519,35.3301,35.3301,2500.0
2010-01-14 13:15:00,48.57,48.57,48.54,48.56,1700.0,35.3374,35.3374,35.3155,35.3301,1700.0
2010-01-14 13:20:00,48.56,48.57,48.55,48.55,2000.0,35.3301,35.3374,35.3228,35.3228,2000.0
2010-01-14 13:25:00,48.55,48.55,48.5,48.53,3400.0,35.3228,35.3228,35.2864,35.3082,3400.0
2010-01-14 13:30:00,48.55,48.64,48.55,48.64,1500.0,35.3228,35.3883,35.3228,35.3883,1500.0
2010-01-14 13:35:00,48.66,48.66,48.65,48.65,400.0,35.4028,35.4028,35.3956,35.3956,400.0
2010-01-14 13:40:00,48.64,48.64,48.56,48.56,3300.0,35.3883,35.3883,35.3301,35.3301,3300.0
2010-01-14 13:45:00,48.57,48.59,48.56,48.56,3100.0,35.3374,35.3519,35.3301,35.3301,3100.0
2010-01-14 13:50:00,48.56,48.56,48.52,48.53,4900.0,35.3301,35.3301,35.301,35.3082,4900.0
2010-01-14 13:55:00,48.53,48.54,48.47,48.48,13200.0,35.3082,35.3155,35.2646,35.2719,13200.0
2010-01-14 14:00:00,48.5,48.54,48.48,48.54,5000.0,35.2864,35.3155,35.2719,35.3155,5000.0
2010-01-14 14:05:00,48.55,48.55,48.51,48.53,3800.0,35.3228,35.3228,35.2937,35.3082,3800.0
2010-01-14 14:10:00,48.53,48.55,48.5,48.55,6100.0,35.3082,35.3228,35.2864,35.3228,6100.0
2010-01-14 14:15:00,48.56,48.57,48.55,48.56,2500.0,35.3301,35.3374,35.3228,35.3301,2500.0
2010-01-14 14:20:00,48.56,48.65,48.56,48.63,2900.0,35.3301,35.3956,35.3301,35.381,2900.0
2010-01-14 14:25:00,48.63,48.63,48.58,48.61,5200.0,35.381,35.381,35.3446,35.3665,5200.0
2010-01-14 14:30:00,48.61,48.62,48.57,48.59,3100.0,35.3665,35.3737,35.3374,35.3519,3100.0
2010-01-14 14:35:00,48.58,48.66,48.58,48.66,2300.0,35.3446,35.4028,35.3446,35.4028,2300.0
2010-01-14 14:40:00,48.66,48.67,48.63,48.66,2700.0,35.4028,35.4101,35.381,35.4028,2700.0
2010-01-14 14:45:00,48.66,48.74,48.66,48.67,6000.0,35.4028,35.461,35.4028,35.4101,6000.0
2010-01-14 14:50:00,48.68,48.74,48.67,48.74,11100.0,35.4174,35.461,35.4101,35.461,11100.0
2010-01-14 14:55:00,48.72,48.73,48.66,48.73,6400.0,35.4465,35.4538,35.4028,35.4538,6400.0
2010-01-14 15:00:00,48.73,48.75,48.71,48.73,8400.0,35.4538,35.4683,35.4392,35.4538,8400.0
2010-01-14 15:05:00,48.73,48.73,48.69,48.72,6100.0,35.4538,35.4538,35.4247,35.4465,6100.0
2010-01-14 15:10:00,48.71,48.73,48.66,48.72,11500.0,35.4392,35.4538,35.4028,35.4465,11500.0
2010-01-14 15:15:00,48.72,48.72,48.68,48.68,9300.0,35.4465,35.4465,35.4174,35.4174,9300.0
2010-01-14 15:20:00,48.67,48.7,48.6,48.6,20500.0,35.4101,35.4319,35.3592,35.3592,20500.0
2010-01-14 15:25:00,48.59,48.6,48.49,48.54,31500.0,35.3519,35.3592,35.2791,35.3155,31500.0
2010-01-14 15:30:00,48.57,48.58,48.56,48.57,5400.0,35.3374,35.3446,35.3301,35.3374,5400.0
2010-01-14 15:35:00,48.58,48.6,48.54,48.58,12800.0,35.3446,35.3592,35.3155,35.3446,12800.0
2010-01-14 15:40:00,48.58,48.6,48.53,48.53,10800.0,35.3446,35.3592,35.3082,35.3082,10800.0
2010-01-14 15:45:00,48.53,48.64,48.53,48.63,15300.0,35.3082,35.3883,35.3082,35.381,15300.0
2010-01-14 15:50:00,48.63,48.63,48.57,48.61,12500.0,35.381,35.381,35.3374,35.3665,12500.0
2010-01-14 15:55:00,48.62,48.63,48.59,48.6,27500.0,35.3737,35.381,35.3519,35.3592,27500.0
2010-01-15 09:30:00,48.5,48.53,48.43,48.43,140300.0,35.2864,35.3082,35.2355,35.2355,140300.0
2010-01-15 09:35:00,48.43,48.43,48.25,48.37,2700.0,35.2355,35.2355,35.1045,35.1918,2700.0
2010-01-15 09:40:00,48.25,48.33,48.18,48.28,6900.0,35.1045,35.1627,35.0536,35.1264,6900.0
2010-01-15 09:45:00,48.27,48.27,48.08,48.14,7000.0,35.1191,35.1191,34.9808,35.0245,7000.0
2010-01-15 09:50:00,48.13,48.13,47.94,47.96,3000.0,35.0172,35.0172,34.879,34.8935,3000.0
2010-01-15 09:55:00,47.97,48.02,47.8,47.85,16000.0,34.9008,34.9372,34.7771,34.8135,16000.0
2010-01-15 10:00:00,47.86,47.86,47.64,47.79,8900.0,34.8208,34.8208,34.6607,34.7699,8900.0
2010-01-15 10:05:00,47.76,47.81,47.5,47.57,41900.0,34.748,34.7844,34.5589,34.6098,41900.0
2010-01-15 10:10:00,47.55,47.6,47.49,47.51,16000.0,34.5952,34.6316,34.5516,34.5661,16000.0
2010-01-15 10:15:00,47.5,47.54,47.46,47.49,13900.0,34.5589,34.588,34.5298,34.5516,13900.0
2010-01-15 10:20:00,47.49,47.49,47.44,47.46,8600.0,34.5516,34.5516,34.5152,34.5298,8600.0
2010-01-15 10:25:00,47.46,47.52,47.36,47.48,30000.0,34.5298,34.5734,34.457,34.5443,30000.0
2010-01-15 10:30:00,47.48,47.48,47.4,47.45,7100.0,34.5443,34.5443,34.4861,34.5225,7100.0
2010-01-15 10:35:00,47.46,47.47,47.36,47.37,9900.0,34.5298,34.537,34.457,34.4643,9900.0
2010-01-15 10:40:00,47.36,47.5,47.26,47.5,19800.0,34.457,34.5589,34.3843,34.5589,19800.0
2010-01-15 10:45:00,47.49,47.6,47.46,47.6,18800.0,34.5516,34.6316,34.5298,34.6316,18800.0
2010-01-15 10:50:00,47.62,47.73,47.62,47.72,15200.0,34.6462,34.7262,34.6462,34.7189,15200.0
2010-01-15 10:55:00,47.71,47.72,47.63,47.71,4100.0,34.7117,34.7189,34.6534,34.7117,4100.0
2010-01-15 11:00:00,47.73,47.73,47.6,47.62,9600.0,34.7262,34.7262,34.6316,34.6462,9600.0
2010-01-15 11:05:00,47.63,47.63,47.55,47.6,5500.0,34.6534,34.6534,34.5952,34.6316,5500.0
2010-01-15 11:10:00,47.61,47.65,47.61,47.64,3300.0,34.6389,34.668,34.6389,34.6607,3300.0
2010-01-15 11:15:00,47.68,47.74,47.67,47.7,9800.0,34.6898,34.7335,34.6826,34.7044,9800.0
2010-01-15 11:20:00,47.69,47.77,47.67,47.74,6000.0,34.6971,34.7553,34.6826,34.7335,6000.0
2010-01-15 11:25:00,47.77,47.79,47.66,47.69,13700.0,34.7553,34.7699,34.6753,34.6971,13700.0
2010-01-15 11:30:00,47.69,47.69,47.63,47.66,5700.0,34.6971,34.6971,34.6534,34.6753,5700.0
2010-01-15 11:35:00,47.66,47.67,47.63,47.65,3300.0,34.6753,34.6826,34.6534,34.668,3300.0
2010-01-15 11:40:00,47.65,47.66,47.61,47.62,2000.0,34.668,34.6753,34.6389,34.6462,2000.0
2010-01-15 11:45:00,47.64,47.65,47.62,47.65,3200.0,34.6607,34.668,34.6462,34.668,3200.0
2010-01-15 11:50:00,47.64,47.64,47.56,47.56,2200.0,34.6607,34.6607,34.6025,34.6025,2200.0
2010-01-15 11:55:00,47.54,47.56,47.47,47.52,2600.0,34.588,34.6025,34.537,34.5734,2600.0
2010-01-15 12:00:00,47.51,47.53,47.47,47.49,3800.0,34.5661,34.5807,34.537,34.5516,3800.0
2010-01-15 12:05:00,47.5,47.54,47.49,47.54,3000.0,34.5589,34.588,34.5516,34.588,3000.0
2010-01-15 12:10:00,47.56,47.57,47.54,47.56,1000.0,34.6025,34.6098,34.588,34.6025,1000.0
2010-01-15 12:15:00,47.56,47.56,47.49,47.55,5000.0,34.6025,34.6025,34.5516,34.5952,5000.0
2010-01-15 12:20:00,47.53,47.55,47.5,47.55,1700.0,34.5807,34.5952,34.5589,34.5952,1700.0
2010-01-15 12:25:00,47.54,47.56,47.47,47.47,2300.0,34.588,34.6025,34.537,34.537,2300.0
2010-01-15 12:30:00,47.44,47.48,47.41,47.46,3600.0,34.5152,34.5443,34.4934,34.5298,3600.0
2010-01-15 12:35:00,47.46,47.46,47.42,47.43,3500.0,34.5298,34.5298,34.5007,34.5079,3500.0
2010-01-15 12:40:00,47.43,47.47,47.39,47.42,60600.0,34.5079,34.537,34.4788,34.5007,60600.0
2010-01-15 12:45:00,47.44,47.5,47.43,47.5,3600.0,34.5152,34.5589,34.5079,34.5589,3600.0
2010-01-15 12:50:00,47.51,47.55,47.49,47.55,19100.0,34.5661,34.5952,34.5516,34.5952,19100.0
2010-01-15 12:55:00,47.54,47.57,47.54,47.57,1500.0,34.588,34.6098,34.588,34.6098,1500.0
2010-01-15 13:00:00,47.56,47.58,47.54,47.54,3500.0,34.6025,34.6171,34.588,34.588,3500.0
2010-01-15 13:05:00,47.55,47.59,47.54,47.58,8200.0,34.5952,34.6243,34.588,34.6171,8200.0
2010-01-15 13:10:00,47.58,47.59,47.57,47.58,3400.0,34.6171,34.6243,34.6098,34.6171,3400.0
2010-01-15 13:15:00,47.58,47.6,47.57,47.57,4400.0,34.6171,34.6316,34.6098,34.6098,4400.0
2010-01-15 13:20:00,47.56,47.57,47.52,47.53,5400.0,34.6025,34.6098,34.5734,34.5807,5400.0
2010-01-15 13:25:00,47.53,47.58,47.53,47.57,2900.0,34.5807,34.6171,34.5807,34.6098,2900.0
2010-01-15 13:30:00,47.58,47.61,47.57,47.61,3600.0,34.6171,34.6389,34.6098,34.6389,3600.0
2010-01-15 13:35:00,47.59,47.59,47.53,47.56,4700.0,34.6243,34.6243,34.5807,34.6025,4700.0
2010-01-15 13:40:00,47.56,47.59,47.54,47.59,13400.0,34.6025,34.6243,34.588,34.6243,13400.0
2010-01-15 13:45:00,47.6,47.61,47.58,47.61,1800.0,34.6316,34.6389,34.6171,34.6389,1800.0
2010-01-15 13:50:00,47.61,47.61,47.55,47.55,3900.0,34.6389,34.6389,34.5952,34.5952,3900.0
2010-01-15 13:55:00,47.55,47.61,47.54,47.58,6500.0,34.5952,34.6389,34.588,34.6171,6500.0
2010-01-15 14:00:00,47.59,47.59,47.55,47.56,2900.0,34.6243,34.6243,34.5952,34.6025,2900.0
2010-01-15 14:05:00,47.55,47.56,47.52,47.54,3800.0,34.5952,34.6025,34.5734,34.588,3800.0
2010-01-15 14:10:00,47.53,47.57,47.52,47.53,6000.0,34.5807,34.6098,34.5734,34.5807,6000.0
2010-01-15 14:15:00,47.53,47.53,47.48,47.49,4300.0,34.5807,34.5807,34.5443,34.5516,4300.0
2010-01-15 14:20:00,47.48,47.54,47.48,47.52,6500.0,34.5443,34.588,34.5443,34.5734,6500.0
2010-01-15 14:25:00,47.49,47.51,47.45,47.49,3500.0,34.5516,34.5661,34.5225,34.5516,3500.0
2010-01-15 14:30:00,47.49,47.51,47.43,47.51,6000.0,34.5516,34.5661,34.5079,34.5661,6000.0
2010-01-15 14:35:00,47.49,47.52,47.49,47.5,3900.0,34.5516,34.5734,34.5516,34.5589,3900.0
2010-01-15 14:40:00,47.51,47.54,47.5,47.51,7300.0,34.5661,34.588,34.5589,34.5661,7300.0
2010-01-15 14:45:00,47.51,47.54,47.5,47.52,6800.0,34.5661,34.588,34.5589,34.5734,6800.0
2010-01-15 14:50:00,47.51,47.56,47.5,47.51,9100.0,34.5661,34.6025,34.5589,34.5661,9100.0
2010-01-15 14:55:00,47.52,47.56,47.51,47.54,9000.0,34.5734,34.6025,34.5661,34.588,9000.0
2010-01-15 15:00:00,47.54,47.63,47.53,47.63,14200.0,34.588,34.6534,34.5807,34.6534,14200.0
2010-01-15 15:05:00,47.63,47.68,47.61,47.67,15700.0,34.6534,34.6898,34.6389,34.6826,15700.0
2010-01-15 15:10:00,47.67,47.71,47.63,47.65,10900.0,34.6826,34.7117,34.6534,34.668,10900.0
2010-01-15 15:15:00,47.65,47.66,47.6,47.63,8000.0,34.668,34.6753,34.6316,34.6534,8000.0
2010-01-15 15:20:00,47.62,47.66,47.6,47.65,9200.0,34.6462,34.6753,34.6316,34.668,9200.0
2010-01-15 15:25:00,47.65,47.66,47.59,47.66,7000.0,34.668,34.6753,34.6243,34.6753,7000.0
2010-01-15 15:30:00,47.65,47.73,47.64,47.64,14300.0,34.668,34.7262,34.6607,34.6607,14300.0
2010-01-15 15:35:00,47.63,47.69,47.62,47.68,10400.0,34.6534,34.6971,34.6462,34.6898,10400.0
2010-01-15 15:40:00,47.69,47.72,47.61,47.62,15100.0,34.6971,34.7189,34.6389,34.6462,15100.0
2010-01-15 15:45:00,47.63,47.67,47.62,47.63,11600.0,34.6534,34.6826,34.6462,34.6534,11600.0
2010-01-15 15:50:00,47.63,47.66,47.61,47.65,16700.0,34.6534,34.6753,34.6389,34.668,16700.0
2010-01-15 15:55:00,47.65,47.68,47.62,47.68,28400.0,34.668,34.6898,34.6462,34.6898,28400.0
2010-01-19 09:30:00,47.73,47.84,47.45,47.58,7100.0,34.7262,34.8062,34.5225,34.6171,7100.0
2010-01-19 09:35:00,47.56,47.58,47.5,47.5,5700.0,34.6025,34.6171,34.5589,34.5589,5700.0
2010-01-19 09:40:00,47.47,47.71,47.46,47.7,11800.0,34.537,34.7117,34.5298,34.7044,11800.0
2010-01-19 09:45:00,47.76,48.06,47.76,48.06,107200.0,34.748,34.9663,34.748,34.9663,107200.0
2010-01-19 09:50:00,48.03,48.17,48.02,48.15,7900.0,34.9445,35.0463,34.9372,35.0318,7900.0
2010-01-19 09:55:00,48.17,48.2,48.1,48.17,6500.0,35.0463,35.0682,34.9954,35.0463,6500.0
2010-01-19 10:00:00,48.17,48.34,48.16,48.34,9500.0,35.0463,35.17,35.0391,35.17,9500.0
2010-01-19 10:05:00,48.34,48.4,48.3,48.34,7300.0,35.17,35.2137,35.1409,35.17,7300.0
2010-01-19 10:10:00,48.33,48.55,48.32,48.55,8300.0,35.1627,35.3228,35.1555,35.3228,8300.0
2010-01-19 10:15:00,48.53,48.55,48.48,48.54,4600.0,35.3082,35.3228,35.2719,35.3155,4600.0
2010-01-19 10:20:00,48.53,48.55,48.44,48.52,12400.0,35.3082,35.3228,35.2428,35.301,12400.0
2010-01-19 10:25:00,48.52,48.52,48.42,48.45,7800.0,35.301,35.301,35.2282,35.25,7800.0
2010-01-19 10:30:00,48.46,48.48,48.43,48.46,4600.0,35.2573,35.2719,35.2355,35.2573,4600.0
2010-01-19 10:35:00,48.46,48.58,48.46,48.57,9200.0,35.2573,35.3446,35.2573,35.3374,9200.0
2010-01-19 10:40:00,48.57,48.68,48.56,48.68,6600.0,35.3374,35.4174,35.3301,35.4174,6600.0
2010-01-19 10:45:00,48.67,48.78,48.67,48.73,8600.0,35.4101,35.4901,35.4101,35.4538,8600.0
2010-01-19 10:50:00,48.74,48.74,48.64,48.67,2500.0,35.461,35.461,35.3883,35.4101,2500.0
2010-01-19 10:55:00,48.66,48.66,48.57,48.62,14500.0,35.4028,35.4028,35.3374,35.3737,14500.0
2010-01-19 11:00:00,48.62,48.71,48.57,48.7,18000.0,35.3737,35.4392,35.3374,35.4319,18000.0
2010-01-19 11:05:00,48.7,48.8,48.7,48.8,22500.0,35.4319,35.5047,35.4319,35.5047,22500.0
2010-01-19 11:10:00,48.8,48.83,48.8,48.83,14100.0,35.5047,35.5265,35.5047,35.5265,14100.0
2010-01-19 11:15:00,48.81,48.87,48.81,48.83,12100.0,35.512,35.5556,35.512,35.5265,12100.0
2010-01-19 11:20:00,48.82,48.83,48.79,48.8,9300.0,35.5192,35.5265,35.4974,35.5047,9300.0
2010-01-19 11:25:00,48.83,48.83,48.76,48.78,5200.0,35.5265,35.5265,35.4756,35.4901,5200.0
2010-01-19 11:30:00,48.78,48.82,48.77,48.82,12200.0,35.4901,35.5192,35.4829,35.5192,12200.0
2010-01-19 11:35:00,48.79,48.8,48.74,48.74,7800.0,35.4974,35.5047,35.461,35.461,7800.0
2010-01-19 11:40:00,48.73,48.73,48.66,48.66,5300.0,35.4538,35.4538,35.4028,35.4028,5300.0
2010-01-19 11:45:00,48.7,48.7,48.59,48.59,5700.0,35.4319,35.4319,35.3519,35.3519,5700.0
2010-01-19 11:50:00,48.57,48.64,48.55,48.59,7700.0,35.3374,35.3883,35.3228,35.3519,7700.0
2010-01-19 11:55:00,48.59,48.6,48.57,48.57,6500.0,35.3519,35.3592,35.3374,35.3374,6500.0
2010-01-19 12:00:00,48.57,48.64,48.55,48.63,7000.0,35.3374,35.3883,35.3228,35.381,7000.0
2010-01-19 12:05:00,48.64,48.64,48.63,48.63,800.0,35.3883,35.3883,35.381,35.381,800.0
2010-01-19 12:10:00,48.64,48.69,48.64,48.68,3400.0,35.3883,35.4247,35.3883,35.4174,3400.0
2010-01-19 12:15:00,48.69,48.69,48.59,48.59,8500.0,35.4247,35.4247,35.3519,35.3519,8500.0
2010-01-19 12:20:00,48.59,48.68,48.58,48.65,6300.0,35.3519,35.4174,35.3446,35.3956,6300.0
2010-01-19 12:25:00,48.63,48.65,48.6,48.6,5200.0,35.381,35.3956,35.3592,35.3592,5200.0
2010-01-19 12:30:00,48.6,48.6,48.56,48.6,4300.0,35.3592,35.3592,35.3301,35.3592,4300.0
2010-01-19 12:35:00,48.58,48.58,48.54,48.57,6700.0,35.3446,35.3446,35.3155,35.3374,6700.0
2010-01-19 12:40:00,48.57,48.58,48.56,48.58,1400.0,35.3374,35.3446,35.3301,35.3446,1400.0
2010-01-19 12:45:00,48.56,48.56,48.5,48.56,10400.0,35.3301,35.3301,35.2864,35.3301,10400.0
2010-01-19 12:50:00,48.56,48.56,48.53,48.54,7700.0,35.3301,35.3301,35.3082,35.3155,7700.0
2010-01-19 12:55:00,48.55,48.62,48.54,48.59,11600.0,35.3228,35.3737,35.3155,35.3519,11600.0
2010-01-19 13:00:00,48.58,48.61,48.54,48.6,11800.0,35.3446,35.3665,35.3155,35.3592,11800.0
2010-01-19 13:05:00,48.59,48.61,48.55,48.55,4300.0,35.3519,35.3665,35.3228,35.3228,4300.0
2010-01-19 13:10:00,48.55,48.55,48.48,48.52,7200.0,35.3228,35.3228,35.2719,35.301,7200.0
2010-01-19 13:15:00,48.52,48.53,48.5,48.52,7300.0,35.301,35.3082,35.2864,35.301,7300.0
2010-01-19 13:20:00,48.51,48.52,48.49,48.51,5200.0,35.2937,35.301,35.2791,35.2937,5200.0
2010-01-19 13:25:00,48.51,48.52,48.49,48.51,5300.0,35.2937,35.301,35.2791,35.2937,5300.0
2010-01-19 13:30:00,48.5,48.51,48.49,48.5,8000.0,35.2864,35.2937,35.2791,35.2864,8000.0
2010-01-19 13:35:00,48.5,48.55,48.49,48.54,8600.0,35.2864,35.3228,35.2791,35.3155,8600.0
2010-01-19 13:40:00,48.54,48.55,48.47,48.51,4000.0,35.3155,35.3228,35.2646,35.2937,4000.0
2010-01-19 13:45:00,48.49,48.5,48.44,48.44,5000.0,35.2791,35.2864,35.2428,35.2428,5000.0
2010-01-19 13:50:00,48.43,48.47,48.43,48.44,9800.0,35.2355,35.2646,35.2355,35.2428,9800.0
2010-01-19 13:55:00,48.44,48.47,48.44,48.46,8400.0,35.2428,35.2646,35.2428,35.2573,8400.0
2010-01-19 14:00:00,48.46,48.49,48.45,48.48,4200.0,35.2573,35.2791,35.25,35.2719,4200.0
2010-01-19 14:05:00,48.49,48.56,48.48,48.56,8500.0,35.2791,35.3301,35.2719,35.3301,8500.0
2010-01-19 14:10:00,48.56,48.57,48.54,48.55,8600.0,35.3301,35.3374,35.3155,35.3228,8600.0
2010-01-19 14:15:00,48.55,48.64,48.55,48.62,26800.0,35.3228,35.3883,35.3228,35.3737,26800.0
2010-01-19 14:20:00,48.62,48.63,48.6,48.61,4200.0,35.3737,35.381,35.3592,35.3665,4200.0
2010-01-19 14:25:00,48.63,48.63,48.6,48.61,3500.0,35.381,35.381,35.3592,35.3665,3500.0
2010-01-19 14:30:00,48.6,48.63,48.59,48.6,4300.0,35.3592,35.381,35.3519,35.3592,4300.0
2010-01-19 14:35:00,48.6,48.63,48.59,48.63,5900.0,35.3592,35.381,35.3519,35.381,5900.0
2010-01-19 14:40:00,48.63,48.68,48.62,48.67,19200.0,35.381,35.4174,35.3737,35.4101,19200.0
2010-01-19 14:45:00,48.67,48.67,48.65,48.67,8000.0,35.4101,35.4101,35.3956,35.4101,8000.0
2010-01-19 14:50:00,48.66,48.72,48.65,48.7,32300.0,35.4028,35.4465,35.3956,35.4319,32300.0
2010-01-19 14:55:00,48.7,48.72,48.69,48.7,10200.0,35.4319,35.4465,35.4247,35.4319,10200.0
2010-01-19 15:00:00,48.7,48.71,48.68,48.69,19500.0,35.4319,35.4392,35.4174,35.4247,19500.0
2010-01-19 15:05:00,48.7,48.75,48.68,48.73,24600.0,35.4319,35.4683,35.4174,35.4538,24600.0
2010-01-19 15:10:00,48.73,48.75,48.72,48.75,13600.0,35.4538,35.4683,35.4465,35.4683,13600.0
2010-01-19 15:15:00,48.73,48.76,48.73,48.75,16900.0,35.4538,35.4756,35.4538,35.4683,16900.0
2010-01-19 15:20:00,48.76,48.88,48.75,48.87,48100.0,35.4756,35.5629,35.4683,35.5556,48100.0
2010-01-19 15:25:00,48.86,48.99,48.85,48.97,42800.0,35.5483,35.6429,35.5411,35.6284,42800.0
2010-01-19 15:30:00,48.98,49.15,48.96,49.07,58800.0,35.6356,35.7593,35.6211,35.7011,58800.0
2010-01-19 15:35:00,49.06,49.06,49.05,49.05,6400.0,35.6939,35.6939,35.6866,35.6866,6400.0
2010-01-19 15:40:00,49.06,49.08,49.05,49.06,40100.0,35.6939,35.7084,35.6866,35.6939,40100.0
2010-01-19 15:45:00,49.07,49.15,49.04,49.14,35600.0,35.7011,35.7593,35.6793,35.7521,35600.0
2010-01-19 15:50:00,49.13,49.14,49.03,49.03,20700.0,35.7448,35.7521,35.672,35.672,20700.0
2010-01-19 15:55:00,49.03,49.16,49.02,49.16,90400.0,35.672,35.7666,35.6647,35.7666,90400.0
2010-01-20 09:30:00,48.48,48.5,48.04,48.41,35800.0,35.2719,35.2864,34.9517,35.2209,35800.0
2010-01-20 09:35:00,48.41,48.41,48.05,48.2,17200.0,35.2209,35.2209,34.959,35.0682,17200.0
2010-01-20 09:40:00,48.1,48.31,48.1,48.19,22900.0,34.9954,35.1482,34.9954,35.0609,22900.0
2010-01-20 09:45:00,48.19,48.33,48.11,48.33,43200.0,35.0609,35.1627,35.0027,35.1627,43200.0
2010-01-20 09:50:00,48.33,48.49,48.31,48.49,11600.0,35.1627,35.2791,35.1482,35.2791,11600.0
2010-01-20 09:55:00,48.46,48.46,48.28,48.28,8800.0,35.2573,35.2573,35.1264,35.1264,8800.0
2010-01-20 10:00:00,48.26,48.31,48.15,48.18,22500.0,35.1118,35.1482,35.0318,35.0536,22500.0
2010-01-20 10:05:00,48.2,48.31,48.19,48.29,30900.0,35.0682,35.1482,35.0609,35.1336,30900.0
2010-01-20 10:10:00,48.29,48.38,48.28,48.34,9500.0,35.1336,35.1991,35.1264,35.17,9500.0
2010-01-20 10:15:00,48.34,48.45,48.26,48.45,17000.0,35.17,35.25,35.1118,35.25,17000.0
2010-01-20 10:20:00,48.45,48.45,48.25,48.25,12400.0,35.25,35.25,35.1045,35.1045,12400.0
2010-01-20 10:25:00,48.25,48.31,48.25,48.25,15700.0,35.1045,35.1482,35.1045,35.1045,15700.0
2010-01-20 10:30:00,48.25,48.31,48.2,48.31,18800.0,35.1045,35.1482,35.0682,35.1482,18800.0
2010-01-20 10:35:00,48.3,48.32,48.23,48.27,9200.0,35.1409,35.1555,35.09,35.1191,9200.0
2010-01-20 10:40:00,48.27,48.32,48.16,48.18,35800.0,35.1191,35.1555,35.0391,35.0536,35800.0
2010-01-20 10:45:00,48.17,48.29,48.17,48.29,12300.0,35.0463,35.1336,35.0463,35.1336,12300.0
2010-01-20 10:50:00,48.27,48.33,48.24,48.24,18500.0,35.1191,35.1627,35.0973,35.0973,18500.0
2010-01-20 10:55:00,48.26,48.29,48.17,48.19,29200.0,35.1118,35.1336,35.0463,35.0609,29200.0
2010-01-20 11:00:00,48.17,48.22,48.13,48.13,13600.0,35.0463,35.0827,35.0172,35.0172,13600.0
2010-01-20 11:05:00,48.16,48.21,48.12,48.15,43900.0,35.0391,35.0754,35.01,35.0318,43900.0
2010-01-20 11:10:00,48.16,48.19,48.11,48.12,10700.0,35.0391,35.0609,35.0027,35.01,10700.0
2010-01-20 11:15:00,48.12,48.22,48.1,48.22,8100.0,35.01,35.0827,34.9954,35.0827,8100.0
2010-01-20 11:20:00,48.22,48.22,48.09,48.1,8700.0,35.0827,35.0827,34.9881,34.9954,8700.0
2010-01-20 11:25:00,48.11,48.22,48.09,48.22,5900.0,35.0027,35.0827,34.9881,35.0827,5900.0
2010-01-20 11:30:00,48.21,48.21,48.08,48.1,9000.0,35.0754,35.0754,34.9808,34.9954,9000.0
2010-01-20 11:35:00,48.1,48.13,48.05,48.06,9100.0,34.9954,35.0172,34.959,34.9663,9100.0
2010-01-20 11:40:00,48.06,48.06,48.0,48.0,3500.0,34.9663,34.9663,34.9226,34.9226,3500.0
2010-01-20 11:45:00,48.0,48.05,47.99,48.03,7200.0,34.9226,34.959,34.9154,34.9445,7200.0
2010-01-20 11:50:00,48.03,48.08,47.98,48.05,12000.0,34.9445,34.9808,34.9081,34.959,12000.0
2010-01-20 11:55:00,48.05,48.12,48.05,48.07,14000.0,34.959,35.01,34.959,34.9736,14000.0
2010-01-20 12:00:00,48.07,48.13,48.04,48.13,12300.0,34.9736,35.0172,34.9517,35.0172,12300.0
2010-01-20 12:05:00,48.12,48.19,48.11,48.15,11100.0,35.01,35.0609,35.0027,35.0318,11100.0
2010-01-20 12:10:00,48.16,48.19,48.13,48.19,5600.0,35.0391,35.0609,35.0172,35.0609,5600.0
2010-01-20 12:15:00,48.2,48.22,48.15,48.15,3200.0,35.0682,35.0827,35.0318,35.0318,3200.0
2010-01-20 12:20:00,48.15,48.15,48.09,48.12,6000.0,35.0318,35.0318,34.9881,35.01,6000.0
2010-01-20 12:25:00,48.13,48.19,48.1,48.19,2100.0,35.0172,35.0609,34.9954,35.0609,2100.0
2010-01-20 12:30:00,48.19,48.19,48.13,48.14,3300.0,35.0609,35.0609,35.0172,35.0245,3300.0
2010-01-20 12:35:00,48.14,48.14,48.08,48.09,4600.0,35.0245,35.0245,34.9808,34.9881,4600.0
2010-01-20 12:40:00,48.1,48.1,48.06,48.06,4700.0,34.9954,34.9954,34.9663,34.9663,4700.0
2010-01-20 12:45:00,48.08,48.13,48.06,48.08,8100.0,34.9808,35.0172,34.9663,34.9808,8100.0
2010-01-20 12:50:00,48.08,48.08,48.06,48.07,4200.0,34.9808,34.9808,34.9663,34.9736,4200.0
2010-01-20 12:55:00,48.06,48.08,48.02,48.06,8200.0,34.9663,34.9808,34.9372,34.9663,8200.0
2010-01-20 13:00:00,48.07,48.11,48.0,48.11,8800.0,34.9736,35.0027,34.9226,35.0027,8800.0
2010-01-20 13:05:00,48.12,48.14,48.03,48.05,5000.0,35.01,35.0245,34.9445,34.959,5000.0
2010-01-20 13:10:00,48.03,48.04,47.98,48.0,5300.0,34.9445,34.9517,34.9081,34.9226,5300.0
2010-01-20 13:15:00,48.0,48.02,47.96,48.02,10700.0,34.9226,34.9372,34.8935,34.9372,10700.0
2010-01-20 13:20:00,48.02,48.06,48.0,48.04,3500.0,34.9372,34.9663,34.9226,34.9517,3500.0
2010-01-20 13:25:00,48.04,48.06,48.01,48.05,13400.0,34.9517,34.9663,34.9299,34.959,13400.0
2010-01-20 13:30:00,48.05,48.09,48.04,48.09,10800.0,34.959,34.9881,34.9517,34.9881,10800.0
2010-01-20 13:35:00,48.08,48.14,48.05,48.08,5500.0,34.9808,35.0245,34.959,34.9808,5500.0
2010-01-20 13:40:00,48.09,48.09,48.05,48.05,8600.0,34.9881,34.9881,34.959,34.959,8600.0
2010-01-20 13:45:00,48.05,48.1,48.05,48.06,9100.0,34.959,34.9954,34.959,34.9663,9100.0
2010-01-20 13:50:00,48.05,48.09,48.05,48.06,15400.0,34.959,34.9881,34.959,34.9663,15400.0
2010-01-20 13:55:00,48.06,48.07,48.04,48.04,6500.0,34.9663,34.9736,34.9517,34.9517,6500.0
2010-01-20 14:00:00,48.06,48.08,48.05,48.06,9400.0,34.9663,34.9808,34.959,34.9663,9400.0
2010-01-20 14:05:00,48.06,48.08,48.04,48.06,13100.0,34.9663,34.9808,34.9517,34.9663,13100.0
2010-01-20 14:10:00,48.05,48.08,48.04,48.06,15800.0,34.959,34.9808,34.9517,34.9663,15800.0
2010-01-20 14:15:00,48.06,48.11,48.06,48.1,32900.0,34.9663,35.0027,34.9663,34.9954,32900.0
2010-01-20 14:20:00,48.11,48.16,48.11,48.14,2800.0,35.0027,35.0391,35.0027,35.0245,2800.0
2010-01-20 14:25:00,48.15,48.18,48.11,48.12,11900.0,35.0318,35.0536,35.0027,35.01,11900.0
2010-01-20 14:30:00,48.12,48.14,48.08,48.14,13000.0,35.01,35.0245,34.9808,35.0245,13000.0
2010-01-20 14:35:00,48.13,48.23,48.13,48.18,6800.0,35.0172,35.09,35.0172,35.0536,6800.0
2010-01-20 14:40:00,48.19,48.19,48.18,48.18,10100.0,35.0609,35.0609,35.0536,35.0536,10100.0
2010-01-20 14:45:00,48.18,48.27,48.17,48.22,9900.0,35.0536,35.1191,35.0463,35.0827,9900.0
2010-01-20 14:50:00,48.22,48.24,48.21,48.24,12900.0,35.0827,35.0973,35.0754,35.0973,12900.0
2010-01-20 14:55:00,48.24,48.28,48.22,48.27,11100.0,35.0973,35.1264,35.0827,35.1191,11100.0
2010-01-20 15:00:00,48.28,48.28,48.21,48.22,8900.0,35.1264,35.1264,35.0754,35.0827,8900.0
2010-01-20 15:05:00,48.21,48.21,48.12,48.13,10100.0,35.0754,35.0754,35.01,35.0172,10100.0
2010-01-20 15:10:00,48.13,48.16,48.13,48.16,3000.0,35.0172,35.0391,35.0172,35.0391,3000.0
2010-01-20 15:15:00,48.16,48.16,48.13,48.14,9700.0,35.0391,35.0391,35.0172,35.0245,9700.0
2010-01-20 15:20:00,48.14,48.24,48.13,48.21,18000.0,35.0245,35.0973,35.0172,35.0754,18000.0
2010-01-20 15:25:00,48.21,48.21,48.16,48.19,11400.0,35.0754,35.0754,35.0391,35.0609,11400.0
2010-01-20 15:30:00,48.18,48.24,48.18,48.23,33600.0,35.0536,35.0973,35.0536,35.09,33600.0
2010-01-20 15:35:00,48.24,48.27,48.23,48.24,17300.0,35.0973,35.1191,35.09,35.0973,17300.0
2010-01-20 15:40:00,48.25,48.34,48.21,48.31,22700.0,35.1045,35.17,35.0754,35.1482,22700.0
2010-01-20 15:45:00,48.32,48.37,48.3,48.36,18100.0,35.1555,35.1918,35.1409,35.1846,18100.0
2010-01-20 15:50:00,48.37,48.38,48.34,48.35,26800.0,35.1918,35.1991,35.17,35.1773,26800.0
2010-01-20 15:55:00,48.36,48.41,48.33,48.39,38800.0,35.1846,35.2209,35.1627,35.2064,38800.0
2010-01-21 09:30:00,48.2,48.38,48.2,48.38,6900.0,35.0682,35.1991,35.0682,35.1991,6900.0
2010-01-21 09:35:00,48.31,48.48,48.31,48.46,6900.0,35.1482,35.2719,35.1482,35.2573,6900.0
2010-01-21 09:40:00,48.46,48.54,48.46,48.49,10800.0,35.2573,35.3155,35.2573,35.2791,10800.0
2010-01-21 09:45:00,48.48,48.52,48.39,48.48,14700.0,35.2719,35.301,35.2064,35.2719,14700.0
2010-01-21 09:50:00,48.52,48.63,48.47,48.54,13300.0,35.301,35.381,35.2646,35.3155,13300.0
2010-01-21 09:55:00,48.57,48.69,48.57,48.6,8300.0,35.3374,35.4247,35.3374,35.3592,8300.0
2010-01-21 10:00:00,48.56,48.66,48.5,48.66,41900.0,35.3301,35.4028,35.2864,35.4028,41900.0
2010-01-21 10:05:00,48.67,48.7,48.56,48.59,8900.0,35.4101,35.4319,35.3301,35.3519,8900.0
2010-01-21 10:10:00,48.57,48.57,48.47,48.47,8800.0,35.3374,35.3374,35.2646,35.2646,8800.0
2010-01-21 10:15:00,48.48,48.48,48.37,48.37,13200.0,35.2719,35.2719,35.1918,35.1918,13200.0
2010-01-21 10:20:00,48.38,48.38,47.99,48.01,24600.0,35.1991,35.1991,34.9154,34.9299,24600.0
2010-01-21 10:25:00,47.97,48.04,47.85,47.88,81900.0,34.9008,34.9517,34.8135,34.8353,81900.0
2010-01-21 10:30:00,47.87,48.0,47.79,47.97,60600.0,34.8281,34.9226,34.7699,34.9008,60600.0
2010-01-21 10:35:00,47.99,48.05,47.93,48.04,15600.0,34.9154,34.959,34.8717,34.9517,15600.0
2010-01-21 10:40:00,48.04,48.14,47.96,47.99,14300.0,34.9517,35.0245,34.8935,34.9154,14300.0
2010-01-21 10:45:00,47.99,48.0,47.95,47.98,11300.0,34.9154,34.9226,34.8863,34.9081,11300.0
2010-01-21 10:50:00,47.96,47.99,47.74,47.74,13800.0,34.8935,34.9154,34.7335,34.7335,13800.0
2010-01-21 10:55:00,47.75,47.97,47.75,47.97,9700.0,34.7408,34.9008,34.7408,34.9008,9700.0
2010-01-21 11:00:00,47.95,47.97,47.91,47.92,2600.0,34.8863,34.9008,34.8572,34.8644,2600.0
2010-01-21 11:05:00,47.91,47.92,47.69,47.82,21500.0,34.8572,34.8644,34.6971,34.7917,21500.0
2010-01-21 11:10:00,47.83,47.86,47.78,47.84,35100.0,34.799,34.8208,34.7626,34.8062,35100.0
2010-01-21 11:15:00,47.85,47.88,47.76,47.85,37000.0,34.8135,34.8353,34.748,34.8135,37000.0
2010-01-21 11:20:00,47.82,47.9,47.8,47.85,9700.0,34.7917,34.8499,34.7771,34.8135,9700.0
2010-01-21 11:25:00,47.82,47.86,47.81,47.85,9700.0,34.7917,34.8208,34.7844,34.8135,9700.0
2010-01-21 11:30:00,47.85,47.88,47.8,47.85,21800.0,34.8135,34.8353,34.7771,34.8135,21800.0
2010-01-21 11:35:00,47.85,47.95,47.82,47.85,10500.0,34.8135,34.8863,34.7917,34.8135,10500.0
2010-01-21 11:40:00,47.83,47.85,47.6,47.6,34800.0,34.799,34.8135,34.6316,34.6316,34800.0
2010-01-21 11:45:00,47.58,47.72,47.55,47.72,22300.0,34.6171,34.7189,34.5952,34.7189,22300.0
2010-01-21 11:50:00,47.7,47.93,47.68,47.87,16900.0,34.7044,34.8717,34.6898,34.8281,16900.0
2010-01-21 11:55:00,47.89,47.93,47.73,47.79,14400.0,34.8426,34.8717,34.7262,34.7699,14400.0
2010-01-21 12:00:00,47.8,47.95,47.73,47.93,15200.0,34.7771,34.8863,34.7262,34.8717,15200.0
2010-01-21 12:05:00,47.95,47.98,47.86,47.9,10100.0,34.8863,34.9081,34.8208,34.8499,10100.0
2010-01-21 12:10:00,47.89,48.06,47.89,47.94,11700.0,34.8426,34.9663,34.8426,34.879,11700.0
2010-01-21 12:15:00,47.94,47.94,47.81,47.81,9900.0,34.879,34.879,34.7844,34.7844,9900.0
2010-01-21 12:20:00,47.81,47.83,47.74,47.78,12100.0,34.7844,34.799,34.7335,34.7626,12100.0
2010-01-21 12:25:00,47.76,47.84,47.69,47.71,9400.0,34.748,34.8062,34.6971,34.7117,9400.0
2010-01-21 12:30:00,47.71,47.83,47.69,47.82,12900.0,34.7117,34.799,34.6971,34.7917,12900.0
2010-01-21 12:35:00,47.8,47.86,47.76,47.81,12000.0,34.7771,34.8208,34.748,34.7844,12000.0
2010-01-21 12:40:00,47.81,47.83,47.79,47.81,4100.0,34.7844,34.799,34.7699,34.7844,4100.0
2010-01-21 12:45:00,47.8,47.8,47.74,47.77,11500.0,34.7771,34.7771,34.7335,34.7553,11500.0
2010-01-21 12:50:00,47.77,47.84,47.72,47.82,5800.0,34.7553,34.8062,34.7189,34.7917,5800.0
2010-01-21 12:55:00,47.83,47.87,47.8,47.8,10200.0,34.799,34.8281,34.7771,34.7771,10200.0
2010-01-21 13:00:00,47.8,47.81,47.59,47.77,40100.0,34.7771,34.7844,34.6243,34.7553,40100.0
2010-01-21 13:05:00,47.78,47.85,47.76,47.83,8600.0,34.7626,34.8135,34.748,34.799,8600.0
2010-01-21 13:10:00,47.81,47.86,47.78,47.81,6500.0,34.7844,34.8208,34.7626,34.7844,6500.0
2010-01-21 13:15:00,47.82,47.83,47.79,47.8,2100.0,34.7917,34.799,34.7699,34.7771,2100.0
2010-01-21 13:20:00,47.78,47.79,47.74,47.76,4800.0,34.7626,34.7699,34.7335,34.748,4800.0
2010-01-21 13:25:00,47.77,47.78,47.72,47.73,59800.0,34.7553,34.7626,34.7189,34.7262,59800.0
2010-01-21 13:30:00,47.73,47.8,47.73,47.79,8800.0,34.7262,34.7771,34.7262,34.7699,8800.0
2010-01-21 13:35:00,47.77,47.84,47.75,47.84,6900.0,34.7553,34.8062,34.7408,34.8062,6900.0
2010-01-21 13:40:00,47.81,47.82,47.72,47.78,6800.0,34.7844,34.7917,34.7189,34.7626,6800.0
2010-01-21 13:45:00,47.78,47.83,47.74,47.76,4000.0,34.7626,34.799,34.7335,34.748,4000.0
2010-01-21 13:50:00,47.78,47.78,47.74,47.74,4300.0,34.7626,34.7626,34.7335,34.7335,4300.0
2010-01-21 13:55:00,47.72,47.73,47.7,47.7,3000.0,34.7189,34.7262,34.7044,34.7044,3000.0
2010-01-21 14:00:00,47.71,47.78,47.7,47.7,7700.0,34.7117,34.7626,34.7044,34.7044,7700.0
2010-01-21 14:05:00,47.72,47.75,47.67,47.69,3400.0,34.7189,34.7408,34.6826,34.6971,3400.0
2010-01-21 14:10:00,47.69,47.71,47.59,47.59,6300.0,34.6971,34.7117,34.6243,34.6243,6300.0
2010-01-21 14:15:00,47.59,47.63,47.59,47.62,2900.0,34.6243,34.6534,34.6243,34.6462,2900.0
2010-01-21 14:20:00,47.63,47.69,47.5,47.69,17800.0,34.6534,34.6971,34.5589,34.6971,17800.0
2010-01-21 14:25:00,47.69,47.71,47.63,47.68,5600.0,34.6971,34.7117,34.6534,34.6898,5600.0
2010-01-21 14:30:00,47.69,47.79,47.65,47.74,14400.0,34.6971,34.7699,34.668,34.7335,14400.0
2010-01-21 14:35:00,47.74,47.74,47.62,47.68,7200.0,34.7335,34.7335,34.6462,34.6898,7200.0
2010-01-21 14:40:00,47.66,47.73,47.6,47.6,5800.0,34.6753,34.7262,34.6316,34.6316,5800.0
2010-01-21 14:45:00,47.62,47.62,47.53,47.58,6000.0,34.6462,34.6462,34.5807,34.6171,6000.0
2010-01-21 14:50:00,47.59,47.64,47.5,47.54,17100.0,34.6243,34.6607,34.5589,34.588,17100.0
2010-01-21 14:55:00,47.56,47.73,47.56,47.71,22800.0,34.6025,34.7262,34.6025,34.7117,22800.0
2010-01-21 15:00:00,47.73,47.78,47.69,47.72,37900.0,34.7262,34.7626,34.6971,34.7189,37900.0
2010-01-21 15:05:00,47.73,47.76,47.66,47.74,18900.0,34.7262,34.748,34.6753,34.7335,18900.0
2010-01-21 15:10:00,47.75,47.8,47.68,47.77,29800.0,34.7408,34.7771,34.6898,34.7553,29800.0
2010-01-21 15:15:00,47.77,47.8,47.67,47.76,15000.0,34.7553,34.7771,34.6826,34.748,15000.0
2010-01-21 15:20:00,47.76,47.8,47.73,47.77,18800.0,34.748,34.7771,34.7262,34.7553,18800.0
2010-01-21 15:25:00,47.77,47.78,47.71,47.71,17900.0,34.7553,34.7626,34.7117,34.7117,17900.0
2010-01-21 15:30:00,47.71,47.79,47.68,47.75,17500.0,34.7117,34.7699,34.6898,34.7408,17500.0
2010-01-21 15:35:00,47.75,47.75,47.65,47.72,20800.0,34.7408,34.7408,34.668,34.7189,20800.0
2010-01-21 15:40:00,47.72,47.78,47.72,47.78,24300.0,34.7189,34.7626,34.7189,34.7626,24300.0
2010-01-21 15:45:00,47.77,47.83,47.73,47.75,22700.0,34.7553,34.799,34.7262,34.7408,22700.0
2010-01-21 15:50:00,47.76,47.77,47.61,47.65,37100.0,34.748,34.7553,34.6389,34.668,37100.0
2010-01-21 15:55:00,47.64,47.7,47.63,47.65,49400.0,34.6607,34.7044,34.6534,34.668,49400.0
2010-01-22 09:30:00,47.42,47.42,47.18,47.24,19100.0,34.5007,34.5007,34.326,34.3697,19100.0
2010-01-22 09:35:00,47.22,47.45,47.2,47.34,14500.0,34.3552,34.5225,34.3406,34.4425,14500.0
2010-01-22 09:40:00,47.35,47.44,47.27,47.31,9600.0,34.4497,34.5152,34.3915,34.4206,9600.0
2010-01-22 09:45:00,47.32,47.32,47.17,47.23,7600.0,34.4279,34.4279,34.3188,34.3624,7600.0
2010-01-22 09:50:00,47.23,47.37,47.22,47.32,23400.0,34.3624,34.4643,34.3552,34.4279,23400.0
2010-01-22 09:55:00,47.33,47.42,47.32,47.42,19800.0,34.4352,34.5007,34.4279,34.5007,19800.0
2010-01-22 10:00:00,47.43,47.49,47.36,47.38,27500.0,34.5079,34.5516,34.457,34.4716,27500.0
2010-01-22 10:05:00,47.35,47.36,47.27,47.3,16200.0,34.4497,34.457,34.3915,34.4134,16200.0
2010-01-22 10:10:00,47.31,47.33,47.15,47.16,11400.0,34.4206,34.4352,34.3042,34.3115,11400.0
2010-01-22 10:15:00,47.15,47.15,47.0,47.01,8000.0,34.3042,34.3042,34.1951,34.2024,8000.0
2010-01-22 10:20:00,47.01,47.16,47.0,47.06,6500.0,34.2024,34.3115,34.1951,34.2387,6500.0
2010-01-22 10:25:00,47.06,47.26,47.01,47.26,12000.0,34.2387,34.3843,34.2024,34.3843,12000.0
2010-01-22 10:30:00,47.25,47.41,47.2,47.41,19200.0,34.377,34.4934,34.3406,34.4934,19200.0
2010-01-22 10:35:00,47.42,47.49,47.36,47.38,7100.0,34.5007,34.5516,34.457,34.4716,7100.0
2010-01-22 10:40:00,47.38,47.57,47.38,47.45,24800.0,34.4716,34.6098,34.4716,34.5225,24800.0
2010-01-22 10:45:00,47.45,47.45,47.21,47.21,11900.0,34.5225,34.5225,34.3479,34.3479,11900.0
2010-01-22 10:50:00,47.22,47.33,47.17,47.28,10900.0,34.3552,34.4352,34.3188,34.3988,10900.0
2010-01-22 10:55:00,47.3,47.4,47.2,47.4,6200.0,34.4134,34.4861,34.3406,34.4861,6200.0
2010-01-22 11:00:00,47.43,47.55,47.41,47.41,10800.0,34.5079,34.5952,34.4934,34.4934,10800.0
2010-01-22 11:05:00,47.42,47.45,47.37,47.41,11700.0,34.5007,34.5225,34.4643,34.4934,11700.0
2010-01-22 11:10:00,47.42,47.5,47.35,47.48,11200.0,34.5007,34.5589,34.4497,34.5443,11200.0
2010-01-22 11:15:00,47.47,47.5,47.42,47.45,15900.0,34.537,34.5589,34.5007,34.5225,15900.0
2010-01-22 11:20:00,47.47,47.52,47.4,47.41,4400.0,34.537,34.5734,34.4861,34.4934,4400.0
2010-01-22 11:25:00,47.39,47.5,47.39,47.5,5800.0,34.4788,34.5589,34.4788,34.5589,5800.0
2010-01-22 11:30:00,47.49,47.49,47.39,47.48,9300.0,34.5516,34.5516,34.4788,34.5443,9300.0
2010-01-22 11:35:00,47.5,47.52,47.35,47.35,6500.0,34.5589,34.5734,34.4497,34.4497,6500.0
2010-01-22 11:40:00,47.35,47.37,47.29,47.34,4300.0,34.4497,34.4643,34.4061,34.4425,4300.0
2010-01-22 11:45:00,47.29,47.32,47.12,47.18,5400.0,34.4061,34.4279,34.2824,34.326,5400.0
2010-01-22 11:50:00,47.22,47.24,47.12,47.13,6400.0,34.3552,34.3697,34.2824,34.2897,6400.0
2010-01-22 11:55:00,47.13,47.15,47.09,47.13,7300.0,34.2897,34.3042,34.2606,34.2897,7300.0
2010-01-22 12:00:00,47.13,47.17,47.04,47.14,8100.0,34.2897,34.3188,34.2242,34.2969,8100.0
2010-01-22 12:05:00,47.14,47.15,47.04,47.04,4200.0,34.2969,34.3042,34.2242,34.2242,4200.0
2010-01-22 12:10:00,47.04,47.07,47.01,47.07,3800.0,34.2242,34.246,34.2024,34.246,3800.0
2010-01-22 12:15:00,47.06,47.18,47.06,47.17,3700.0,34.2387,34.326,34.2387,34.3188,3700.0
2010-01-22 12:20:00,47.22,47.23,47.19,47.19,1600.0,34.3552,34.3624,34.3333,34.3333,1600.0
2010-01-22 12:25:00,47.22,47.27,47.17,47.25,6500.0,34.3552,34.3915,34.3188,34.377,6500.0
2010-01-22 12:30:00,47.26,47.26,47.21,47.22,2800.0,34.3843,34.3843,34.3479,34.3552,2800.0
2010-01-22 12:35:00,47.21,47.23,47.17,47.17,4400.0,34.3479,34.3624,34.3188,34.3188,4400.0
2010-01-22 12:40:00,47.15,47.16,47.08,47.12,6500.0,34.3042,34.3115,34.2533,34.2824,6500.0
2010-01-22 12:45:00,47.11,47.12,47.01,47.03,8600.0,34.2751,34.2824,34.2024,34.2169,8600.0
2010-01-22 12:50:00,47.04,47.1,47.01,47.05,55600.0,34.2242,34.2678,34.2024,34.2315,55600.0
2010-01-22 12:55:00,47.09,47.13,47.09,47.11,2600.0,34.2606,34.2897,34.2606,34.2751,2600.0
2010-01-22 13:00:00,47.09,47.11,47.03,47.11,7500.0,34.2606,34.2751,34.2169,34.2751,7500.0
2010-01-22 13:05:00,47.11,47.16,47.07,47.07,6300.0,34.2751,34.3115,34.246,34.246,6300.0
2010-01-22 13:10:00,47.09,47.14,47.09,47.14,1000.0,34.2606,34.2969,34.2606,34.2969,1000.0
2010-01-22 13:15:00,47.13,47.19,47.05,47.16,8000.0,34.2897,34.3333,34.2315,34.3115,8000.0
2010-01-22 13:20:00,47.18,47.22,47.17,47.17,5700.0,34.326,34.3552,34.3188,34.3188,5700.0
2010-01-22 13:25:00,47.15,47.18,47.06,47.09,5200.0,34.3042,34.326,34.2387,34.2606,5200.0
2010-01-22 13:30:00,47.09,47.11,47.05,47.07,5600.0,34.2606,34.2751,34.2315,34.246,5600.0
2010-01-22 13:35:00,47.07,47.09,46.93,46.93,7900.0,34.246,34.2606,34.1442,34.1442,7900.0
2010-01-22 13:40:00,46.91,46.97,46.87,46.93,14600.0,34.1296,34.1733,34.1005,34.1442,14600.0
2010-01-22 13:45:00,46.95,46.99,46.91,46.96,3600.0,34.1587,34.1878,34.1296,34.166,3600.0
2010-01-22 13:50:00,46.98,47.0,46.96,47.0,2200.0,34.1805,34.1951,34.166,34.1951,2200.0
2010-01-22 13:55:00,46.98,47.02,46.94,46.96,7200.0,34.1805,34.2096,34.1514,34.166,7200.0
2010-01-22 14:00:00,46.95,47.05,46.95,47.02,4100.0,34.1587,34.2315,34.1587,34.2096,4100.0
2010-01-22 14:05:00,47.01,47.01,46.93,46.96,4000.0,34.2024,34.2024,34.1442,34.166,4000.0
2010-01-22 14:10:00,46.95,47.06,46.85,47.05,7500.0,34.1587,34.2387,34.086,34.2315,7500.0
2010-01-22 14:15:00,47.05,47.06,46.96,46.96,3600.0,34.2315,34.2387,34.166,34.166,3600.0
2010-01-22 14:20:00,46.95,46.96,46.92,46.93,4500.0,34.1587,34.166,34.1369,34.1442,4500.0
2010-01-22 14:25:00,46.93,46.93,46.85,46.85,5500.0,34.1442,34.1442,34.086,34.086,5500.0
2010-01-22 14:30:00,46.84,46.92,46.79,46.9,13100.0,34.0787,34.1369,34.0423,34.1223,13100.0
2010-01-22 14:35:00,46.9,46.92,46.79,46.79,6800.0,34.1223,34.1369,34.0423,34.0423,6800.0
2010-01-22 14:40:00,46.78,46.78,46.61,46.74,8600.0,34.035,34.035,33.9113,34.0059,8600.0
2010-01-22 14:45:00,46.77,46.77,46.68,46.69,9400.0,34.0278,34.0278,33.9623,33.9695,9400.0
2010-01-22 14:50:00,46.67,46.74,46.66,46.69,3400.0,33.955,34.0059,33.9477,33.9695,3400.0
2010-01-22 14:55:00,46.71,46.73,46.6,46.62,4700.0,33.9841,33.9986,33.9041,33.9186,4700.0
2010-01-22 15:00:00,46.58,46.68,46.52,46.63,15400.0,33.8895,33.9623,33.8459,33.9259,15400.0
2010-01-22 15:05:00,46.68,46.71,46.5,46.53,18800.0,33.9623,33.9841,33.8313,33.8531,18800.0
2010-01-22 15:10:00,46.55,46.6,46.45,46.47,13400.0,33.8677,33.9041,33.7949,33.8095,13400.0
2010-01-22 15:15:00,46.47,46.54,46.29,46.36,18000.0,33.8095,33.8604,33.6785,33.7295,18000.0
2010-01-22 15:20:00,46.35,46.4,46.25,46.39,11800.0,33.7222,33.7586,33.6494,33.7513,11800.0
2010-01-22 15:25:00,46.4,46.45,46.34,46.37,15300.0,33.7586,33.7949,33.7149,33.7367,15300.0
2010-01-22 15:30:00,46.38,46.4,46.31,46.38,18200.0,33.744,33.7586,33.6931,33.744,18200.0
2010-01-22 15:35:00,46.38,46.4,46.15,46.16,20900.0,33.744,33.7586,33.5767,33.5839,20900.0
2010-01-22 15:40:00,46.17,46.23,46.05,46.12,38000.0,33.5912,33.6349,33.5039,33.5548,38000.0
2010-01-22 15:45:00,46.12,46.13,45.92,45.93,38800.0,33.5548,33.5621,33.4093,33.4166,38800.0
2010-01-22 15:50:00,45.94,46.12,45.93,46.1,35600.0,33.4239,33.5548,33.4166,33.5403,35600.0
2010-01-22 15:55:00,46.12,46.15,46.0,46.02,54200.0,33.5548,33.5767,33.4675,33.4821,54200.0
2010-01-25 09:30:00,46.62,46.62,46.35,46.44,10200.0,33.9186,33.9186,33.7222,33.7877,10200.0
2010-01-25 09:35:00,46.43,46.85,46.43,46.79,16300.0,33.7804,34.086,33.7804,34.0423,16300.0
2010-01-25 09:40:00,46.79,46.79,46.65,46.75,12000.0,34.0423,34.0423,33.9404,34.0132,12000.0
2010-01-25 09:45:00,46.67,46.7,46.61,46.66,11700.0,33.955,33.9768,33.9113,33.9477,11700.0
2010-01-25 09:50:00,46.69,46.76,46.67,46.72,7600.0,33.9695,34.0205,33.955,33.9914,7600.0
2010-01-25 09:55:00,46.72,46.78,46.69,46.74,17900.0,33.9914,34.035,33.9695,34.0059,17900.0
2010-01-25 10:00:00,46.68,46.8,46.54,46.73,8200.0,33.9623,34.0496,33.8604,33.9986,8200.0
2010-01-25 10:05:00,46.7,46.7,46.34,46.41,11100.0,33.9768,33.9768,33.7149,33.7658,11100.0
2010-01-25 10:10:00,46.37,46.39,46.31,46.31,10100.0,33.7367,33.7513,33.6931,33.6931,10100.0
2010-01-25 10:15:00,46.33,46.57,46.33,46.54,6100.0,33.7076,33.8822,33.7076,33.8604,6100.0
2010-01-25 10:20:00,46.53,46.66,46.52,46.66,6900.0,33.8531,33.9477,33.8459,33.9477,6900.0
2010-01-25 10:25:00,46.66,46.8,46.65,46.77,9400.0,33.9477,34.0496,33.9404,34.0278,9400.0
2010-01-25 10:30:00,46.78,46.87,46.78,46.85,12800.0,34.035,34.1005,34.035,34.086,12800.0
2010-01-25 10:35:00,46.87,46.87,46.73,46.76,10400.0,34.1005,34.1005,33.9986,34.0205,10400.0
2010-01-25 10:40:00,46.76,46.76,46.66,46.7,3600.0,34.0205,34.0205,33.9477,33.9768,3600.0
2010-01-25 10:45:00,46.71,46.78,46.56,46.58,5300.0,33.9841,34.035,33.875,33.8895,5300.0
2010-01-25 10:50:00,46.63,46.69,46.58,46.69,4100.0,33.9259,33.9695,33.8895,33.9695,4100.0
2010-01-25 10:55:00,46.7,46.71,46.57,46.59,1700.0,33.9768,33.9841,33.8822,33.8968,1700.0
2010-01-25 11:00:00,46.59,46.64,46.45,46.45,6300.0,33.8968,33.9332,33.7949,33.7949,6300.0
2010-01-25 11:05:00,46.46,46.46,46.24,46.26,6600.0,33.8022,33.8022,33.6421,33.6567,6600.0
2010-01-25 11:10:00,46.28,46.28,46.09,46.12,3800.0,33.6712,33.6712,33.533,33.5548,3800.0
2010-01-25 11:15:00,46.13,46.31,46.13,46.28,3900.0,33.5621,33.6931,33.5621,33.6712,3900.0
2010-01-25 11:20:00,46.27,46.36,46.27,46.33,8400.0,33.664,33.7295,33.664,33.7076,8400.0
2010-01-25 11:25:00,46.32,46.32,46.26,46.27,4600.0,33.7004,33.7004,33.6567,33.664,4600.0
2010-01-25 11:30:00,46.29,46.31,46.21,46.31,3200.0,33.6785,33.6931,33.6203,33.6931,3200.0
2010-01-25 11:35:00,46.32,46.34,46.16,46.24,3700.0,33.7004,33.7149,33.5839,33.6421,3700.0
2010-01-25 11:40:00,46.25,46.28,46.2,46.23,7800.0,33.6494,33.6712,33.613,33.6349,7800.0
2010-01-25 11:45:00,46.25,46.3,46.23,46.24,2300.0,33.6494,33.6858,33.6349,33.6421,2300.0
2010-01-25 11:50:00,46.28,46.57,46.28,46.52,5700.0,33.6712,33.8822,33.6712,33.8459,5700.0
2010-01-25 11:55:00,46.53,46.6,46.48,46.49,4900.0,33.8531,33.9041,33.8168,33.824,4900.0
2010-01-25 12:00:00,46.46,46.57,46.46,46.52,4400.0,33.8022,33.8822,33.8022,33.8459,4400.0
2010-01-25 12:05:00,46.57,46.63,46.56,46.6,3700.0,33.8822,33.9259,33.875,33.9041,3700.0
2010-01-25 12:10:00,46.59,46.7,46.58,46.65,7600.0,33.8968,33.9768,33.8895,33.9404,7600.0
2010-01-25 12:15:00,46.64,46.66,46.6,46.64,4600.0,33.9332,33.9477,33.9041,33.9332,4600.0
2010-01-25 12:20:00,46.63,46.67,46.61,46.67,6500.0,33.9259,33.955,33.9113,33.955,6500.0
2010-01-25 12:25:00,46.67,46.67,46.6,46.6,8900.0,33.955,33.955,33.9041,33.9041,8900.0
2010-01-25 12:30:00,46.6,46.67,46.6,46.63,20300.0,33.9041,33.955,33.9041,33.9259,20300.0
2010-01-25 12:35:00,46.64,46.7,46.6,46.66,4500.0,33.9332,33.9768,33.9041,33.9477,4500.0
2010-01-25 12:40:00,46.66,46.66,46.6,46.66,4700.0,33.9477,33.9477,33.9041,33.9477,4700.0
2010-01-25 12:45:00,46.65,46.67,46.6,46.67,1800.0,33.9404,33.955,33.9041,33.955,1800.0
2010-01-25 12:50:00,46.66,46.68,46.63,46.65,3600.0,33.9477,33.9623,33.9259,33.9404,3600.0
2010-01-25 12:55:00,46.65,46.67,46.62,46.62,3200.0,33.9404,33.955,33.9186,33.9186,3200.0
2010-01-25 13:00:00,46.6,46.66,46.6,46.64,4300.0,33.9041,33.9477,33.9041,33.9332,4300.0
2010-01-25 13:05:00,46.62,46.62,46.54,46.6,15500.0,33.9186,33.9186,33.8604,33.9041,15500.0
2010-01-25 13:10:00,46.6,46.66,46.58,46.66,5300.0,33.9041,33.9477,33.8895,33.9477,5300.0
2010-01-25 13:15:00,46.66,46.69,46.61,46.63,2500.0,33.9477,33.9695,33.9113,33.9259,2500.0
2010-01-25 13:20:00,46.64,46.73,46.64,46.73,7400.0,33.9332,33.9986,33.9332,33.9986,7400.0
2010-01-25 13:25:00,46.7,46.7,46.62,46.66,12800.0,33.9768,33.9768,33.9186,33.9477,12800.0
2010-01-25 13:30:00,46.7,46.71,46.58,46.61,19500.0,33.9768,33.9841,33.8895,33.9113,19500.0
2010-01-25 13:35:00,46.6,46.6,46.57,46.59,10500.0,33.9041,33.9041,33.8822,33.8968,10500.0
2010-01-25 13:40:00,46.59,46.66,46.59,46.65,3900.0,33.8968,33.9477,33.8968,33.9404,3900.0
2010-01-25 13:45:00,46.65,46.68,46.65,46.67,4300.0,33.9404,33.9623,33.9404,33.955,4300.0
2010-01-25 13:50:00,46.66,46.66,46.61,46.61,2600.0,33.9477,33.9477,33.9113,33.9113,2600.0
2010-01-25 13:55:00,46.62,46.68,46.62,46.66,4000.0,33.9186,33.9623,33.9186,33.9477,4000.0
2010-01-25 14:00:00,46.64,46.64,46.6,46.6,2800.0,33.9332,33.9332,33.9041,33.9041,2800.0
2010-01-25 14:05:00,46.61,46.65,46.6,46.65,5500.0,33.9113,33.9404,33.9041,33.9404,5500.0
2010-01-25 14:10:00,46.67,46.67,46.6,46.6,7300.0,33.955,33.955,33.9041,33.9041,7300.0
2010-01-25 14:15:00,46.61,46.65,46.59,46.64,7700.0,33.9113,33.9404,33.8968,33.9332,7700.0
2010-01-25 14:20:00,46.65,46.72,46.65,46.7,5900.0,33.9404,33.9914,33.9404,33.9768,5900.0
2010-01-25 14:25:00,46.71,46.73,46.68,46.69,6400.0,33.9841,33.9986,33.9623,33.9695,6400.0
2010-01-25 14:30:00,46.7,46.76,46.7,46.73,6600.0,33.9768,34.0205,33.9768,33.9986,6600.0
2010-01-25 14:35:00,46.75,46.78,46.68,46.68,7400.0,34.0132,34.035,33.9623,33.9623,7400.0
2010-01-25 14:40:00,46.67,46.74,46.67,46.72,6300.0,33.955,34.0059,33.955,33.9914,6300.0
2010-01-25 14:45:00,46.74,46.75,46.7,46.71,11500.0,34.0059,34.0132,33.9768,33.9841,11500.0
2010-01-25 14:50:00,46.71,46.75,46.71,46.73,8600.0,33.9841,34.0132,33.9841,33.9986,8600.0
2010-01-25 14:55:00,46.72,46.76,46.72,46.76,2900.0,33.9914,34.0205,33.9914,34.0205,2900.0
2010-01-25 15:00:00,46.76,46.78,46.72,46.75,7900.0,34.0205,34.035,33.9914,34.0132,7900.0
2010-01-25 15:05:00,46.75,46.75,46.74,46.75,4500.0,34.0132,34.0132,34.0059,34.0132,4500.0
2010-01-25 15:10:00,46.75,46.77,46.69,46.69,11100.0,34.0132,34.0278,33.9695,33.9695,11100.0
2010-01-25 15:15:00,46.7,46.72,46.66,46.71,10000.0,33.9768,33.9914,33.9477,33.9841,10000.0
2010-01-25 15:20:00,46.71,46.71,46.64,46.7,8400.0,33.9841,33.9841,33.9332,33.9768,8400.0
2010-01-25 15:25:00,46.69,46.74,46.69,46.73,13400.0,33.9695,34.0059,33.9695,33.9986,13400.0
2010-01-25 15:30:00,46.73,46.79,46.73,46.74,26900.0,33.9986,34.0423,33.9986,34.0059,26900.0
2010-01-25 15:35:00,46.71,46.79,46.7,46.78,6700.0,33.9841,34.0423,33.9768,34.035,6700.0
2010-01-25 15:40:00,46.78,46.78,46.6,46.6,19300.0,34.035,34.035,33.9041,33.9041,19300.0
2010-01-25 15:45:00,46.61,46.67,46.59,46.61,18900.0,33.9113,33.955,33.8968,33.9113,18900.0
2010-01-25 15:50:00,46.61,46.69,46.57,46.63,27000.0,33.9113,33.9695,33.8822,33.9259,27000.0
2010-01-25 15:55:00,46.64,46.7,46.63,46.63,23400.0,33.9332,33.9768,33.9259,33.9259,23400.0
2010-01-26 09:30:00,46.34,46.37,45.92,46.0,25200.0,33.7149,33.7367,33.4093,33.4675,25200.0
2010-01-26 09:35:00,46.02,46.34,46.02,46.21,7900.0,33.4821,33.7149,33.4821,33.6203,7900.0
2010-01-26 09:40:00,46.2,46.38,46.07,46.23,33400.0,33.613,33.744,33.5185,33.6349,33400.0
2010-01-26 09:45:00,46.32,46.52,46.29,46.45,20100.0,33.7004,33.8459,33.6785,33.7949,20100.0
2010-01-26 09:50:00,46.45,46.45,46.16,46.17,8600.0,33.7949,33.7949,33.5839,33.5912,8600.0
2010-01-26 09:55:00,46.19,46.25,46.01,46.18,14100.0,33.6058,33.6494,33.4748,33.5985,14100.0
2010-01-26 10:00:00,46.22,46.31,46.0,46.08,21400.0,33.6276,33.6931,33.4675,33.5257,21400.0
2010-01-26 10:05:00,46.1,46.58,46.1,46.5,18700.0,33.5403,33.8895,33.5403,33.8313,18700.0
2010-01-26 10:10:00,46.46,46.53,46.41,46.5,7500.0,33.8022,33.8531,33.7658,33.8313,7500.0
2010-01-26 10:15:00,46.53,46.57,46.49,46.49,4500.0,33.8531,33.8822,33.824,33.824,4500.0
2010-01-26 10:20:00,46.48,46.58,46.47,46.51,8900.0,33.8168,33.8895,33.8095,33.8386,8900.0
2010-01-26 10:25:00,46.51,46.51,46.38,46.39,9800.0,33.8386,33.8386,33.744,33.7513,9800.0
2010-01-26 10:30:00,46.4,46.4,46.23,46.23,6800.0,33.7586,33.7586,33.6349,33.6349,6800.0
2010-01-26 10:35:00,46.23,46.23,46.16,46.16,9600.0,33.6349,33.6349,33.5839,33.5839,9600.0
2010-01-26 10:40:00,46.16,46.28,46.1,46.22,17700.0,33.5839,33.6712,33.5403,33.6276,17700.0
2010-01-26 10:45:00,46.22,46.31,46.18,46.19,12700.0,33.6276,33.6931,33.5985,33.6058,12700.0
2010-01-26 10:50:00,46.22,46.27,46.1,46.13,6300.0,33.6276,33.664,33.5403,33.5621,6300.0
2010-01-26 10:55:00,46.09,46.14,46.07,46.11,7400.0,33.533,33.5694,33.5185,33.5476,7400.0
2010-01-26 11:00:00,46.12,46.12,46.06,46.08,10500.0,33.5548,33.5548,33.5112,33.5257,10500.0
2010-01-26 11:05:00,46.11,46.17,46.06,46.07,20700.0,33.5476,33.5912,33.5112,33.5185,20700.0
2010-01-26 11:10:00,46.08,46.1,45.97,45.99,5900.0,33.5257,33.5403,33.4457,33.4603,5900.0
2010-01-26 11:15:00,46.01,46.08,45.88,45.9,20100.0,33.4748,33.5257,33.3802,33.3948,20100.0
2010-01-26 11:20:00,45.94,45.95,45.82,45.83,35900.0,33.4239,33.4312,33.3366,33.3438,35900.0
2010-01-26 11:25:00,45.84,45.94,45.72,45.89,64400.0,33.3511,33.4239,33.2638,33.3875,64400.0
2010-01-26 11:30:00,45.87,46.0,45.84,45.98,25700.0,33.373,33.4675,33.3511,33.453,25700.0
2010-01-26 11:35:00,46.04,46.2,46.04,46.2,5100.0,33.4966,33.613,33.4966,33.613,5100.0
2010-01-26 11:40:00,46.22,46.23,46.16,46.18,8100.0,33.6276,33.6349,33.5839,33.5985,8100.0
2010-01-26 11:45:00,46.18,46.32,46.17,46.32,8500.0,33.5985,33.7004,33.5912,33.7004,8500.0
2010-01-26 11:50:00,46.32,46.5,46.26,46.5,7400.0,33.7004,33.8313,33.6567,33.8313,7400.0
2010-01-26 11:55:00,46.47,46.49,46.39,46.39,8500.0,33.8095,33.824,33.7513,33.7513,8500.0
2010-01-26 12:00:00,46.39,46.43,46.33,46.33,2000.0,33.7513,33.7804,33.7076,33.7076,2000.0
2010-01-26 12:05:00,46.33,46.4,46.33,46.36,2800.0,33.7076,33.7586,33.7076,33.7295,2800.0
2010-01-26 12:10:00,46.37,46.51,46.36,46.51,3700.0,33.7367,33.8386,33.7295,33.8386,3700.0
2010-01-26 12:15:00,46.5,46.52,46.49,46.51,12000.0,33.8313,33.8459,33.824,33.8386,12000.0
2010-01-26 12:20:00,46.5,46.57,46.5,46.55,3700.0,33.8313,33.8822,33.8313,33.8677,3700.0
2010-01-26 12:25:00,46.54,46.55,46.51,46.53,3400.0,33.8604,33.8677,33.8386,33.8531,3400.0
2010-01-26 12:30:00,46.52,46.52,46.43,46.49,4900.0,33.8459,33.8459,33.7804,33.824,4900.0
2010-01-26 12:35:00,46.48,46.62,46.48,46.62,6800.0,33.8168,33.9186,33.8168,33.9186,6800.0
2010-01-26 12:40:00,46.63,46.77,46.61,46.73,14200.0,33.9259,34.0278,33.9113,33.9986,14200.0
2010-01-26 12:45:00,46.72,46.74,46.66,46.66,12000.0,33.9914,34.0059,33.9477,33.9477,12000.0
2010-01-26 12:50:00,46.66,46.69,46.59,46.6,10500.0,33.9477,33.9695,33.8968,33.9041,10500.0
2010-01-26 12:55:00,46.61,46.73,46.61,46.72,5800.0,33.9113,33.9986,33.9113,33.9914,5800.0
2010-01-26 13:00:00,46.73,46.74,46.64,46.69,6500.0,33.9986,34.0059,33.9332,33.9695,6500.0
2010-01-26 13:05:00,46.69,46.74,46.65,46.74,10300.0,33.9695,34.0059,33.9404,34.0059,10300.0
2010-01-26 13:10:00,46.73,46.8,46.65,46.79,6500.0,33.9986,34.0496,33.9404,34.0423,6500.0
2010-01-26 13:15:00,46.78,46.78,46.65,46.65,6700.0,34.035,34.035,33.9404,33.9404,6700.0
2010-01-26 13:20:00,46.65,46.69,46.63,46.64,6600.0,33.9404,33.9695,33.9259,33.9332,6600.0
2010-01-26 13:25:00,46.66,46.67,46.57,46.65,6600.0,33.9477,33.955,33.8822,33.9404,6600.0
2010-01-26 13:30:00,46.66,46.72,46.61,46.67,15300.0,33.9477,33.9914,33.9113,33.955,15300.0
2010-01-26 13:35:00,46.66,46.8,46.64,46.77,11500.0,33.9477,34.0496,33.9332,34.0278,11500.0
2010-01-26 13:40:00,46.75,46.83,46.74,46.75,16000.0,34.0132,34.0714,34.0059,34.0132,16000.0
2010-01-26 13:45:00,46.76,46.84,46.73,46.75,33500.0,34.0205,34.0787,33.9986,34.0132,33500.0
2010-01-26 13:50:00,46.74,46.82,46.74,46.82,35100.0,34.0059,34.0641,34.0059,34.0641,35100.0
2010-01-26 13:55:00,46.83,46.89,46.73,46.82,52900.0,34.0714,34.1151,33.9986,34.0641,52900.0
2010-01-26 14:00:00,46.83,46.84,46.73,46.79,41000.0,34.0714,34.0787,33.9986,34.0423,41000.0
2010-01-26 14:05:00,46.79,46.79,46.69,46.72,32700.0,34.0423,34.0423,33.9695,33.9914,32700.0
2010-01-26 14:10:00,46.74,46.75,46.66,46.75,12800.0,34.0059,34.0132,33.9477,34.0132,12800.0
2010-01-26 14:15:00,46.75,46.78,46.59,46.62,43900.0,34.0132,34.035,33.8968,33.9186,43900.0
2010-01-26 14:20:00,46.6,46.76,46.6,46.75,5800.0,33.9041,34.0205,33.9041,34.0132,5800.0
2010-01-26 14:25:00,46.74,46.75,46.62,46.65,28900.0,34.0059,34.0132,33.9186,33.9404,28900.0
2010-01-26 14:30:00,46.66,46.71,46.61,46.68,37100.0,33.9477,33.9841,33.9113,33.9623,37100.0
2010-01-26 14:35:00,46.7,46.72,46.55,46.57,36100.0,33.9768,33.9914,33.8677,33.8822,36100.0
2010-01-26 14:40:00,46.57,46.63,46.49,46.62,13700.0,33.8822,33.9259,33.824,33.9186,13700.0
2010-01-26 14:45:00,46.62,46.7,46.62,46.67,17400.0,33.9186,33.9768,33.9186,33.955,17400.0
2010-01-26 14:50:00,46.66,46.67,46.59,46.61,22000.0,33.9477,33.955,33.8968,33.9113,22000.0
2010-01-26 14:55:00,46.6,46.64,46.53,46.53,21500.0,33.9041,33.9332,33.8531,33.8531,21500.0
2010-01-26 15:00:00,46.54,46.54,46.5,46.51,17100.0,33.8604,33.8604,33.8313,33.8386,17100.0
2010-01-26 15:05:00,46.52,46.53,46.43,46.44,16800.0,33.8459,33.8531,33.7804,33.7877,16800.0
2010-01-26 15:10:00,46.44,46.54,46.44,46.5,33200.0,33.7877,33.8604,33.7877,33.8313,33200.0
2010-01-26 15:15:00,46.5,46.65,46.5,46.63,116800.0,33.8313,33.9404,33.8313,33.9259,116800.0
2010-01-26 15:20:00,46.64,46.69,46.43,46.43,49800.0,33.9332,33.9695,33.7804,33.7804,49800.0
2010-01-26 15:25:00,46.42,46.65,46.4,46.61,209700.0,33.7731,33.9404,33.7586,33.9113,209700.0
2010-01-26 15:30:00,46.62,46.78,46.59,46.59,74200.0,33.9186,34.035,33.8968,33.8968,74200.0
2010-01-26 15:35:00,46.6,46.66,46.57,46.65,41900.0,33.9041,33.9477,33.8822,33.9404,41900.0
2010-01-26 15:40:00,46.65,46.69,46.45,46.47,62000.0,33.9404,33.9695,33.7949,33.8095,62000.0
2010-01-26 15:45:00,46.45,46.48,46.38,46.43,31400.0,33.7949,33.8168,33.744,33.7804,31400.0
2010-01-26 15:50:00,46.44,46.45,46.31,46.4,49700.0,33.7877,33.7949,33.6931,33.7586,49700.0
2010-01-26 15:55:00,46.4,46.41,46.11,46.16,114400.0,33.7586,33.7658,33.5476,33.5839,114400.0
2010-01-27 09:30:00,50.01,51.22,49.88,51.0,316200.0,36.385,37.2654,36.2904,37.1053,316200.0
2010-01-27 09:35:00,51.0,51.54,50.43,51.17,346500.0,37.1053,37.4982,36.6906,37.229,346500.0
2010-01-27 09:40:00,51.06,51.39,50.8,51.21,292100.0,37.149,37.3891,36.9598,37.2581,292100.0
2010-01-27 09:45:00,51.15,51.24,50.82,50.99,151800.0,37.2144,37.2799,36.9743,37.098,151800.0
2010-01-27 09:50:00,50.93,51.27,50.93,51.25,226200.0,37.0544,37.3017,37.0544,37.2872,226200.0
2010-01-27 09:55:00,51.24,51.38,51.0,51.04,282600.0,37.2799,37.3818,37.1053,37.1344,282600.0
2010-01-27 10:00:00,51.02,51.75,51.0,51.72,310800.0,37.1199,37.651,37.1053,37.6291,310800.0
2010-01-27 10:05:00,51.74,51.86,51.5,51.83,294300.0,37.6437,37.731,37.4691,37.7092,294300.0
2010-01-27 10:10:00,51.84,51.86,51.45,51.54,177800.0,37.7165,37.731,37.4327,37.4982,177800.0
2010-01-27 10:15:00,51.55,51.57,50.89,51.06,259200.0,37.5055,37.52,37.0253,37.149,259200.0
2010-01-27 10:20:00,51.08,51.14,50.8,50.99,298400.0,37.1635,37.2072,36.9598,37.098,298400.0
2010-01-27 10:25:00,51.0,51.17,50.8,50.97,163000.0,37.1053,37.229,36.9598,37.0835,163000.0
2010-01-27 10:30:00,50.98,51.06,50.84,50.88,86600.0,37.0908,37.149,36.9889,37.018,86600.0
2010-01-27 10:35:00,50.88,50.92,50.49,50.5,69800.0,37.018,37.0471,36.7343,36.7415,69800.0
2010-01-27 10:40:00,50.51,50.51,50.28,50.28,119600.0,36.7488,36.7488,36.5815,36.5815,119600.0
2010-01-27 10:45:00,50.29,50.37,50.12,50.16,130600.0,36.5887,36.6469,36.4651,36.4942,130600.0
2010-01-27 10:50:00,50.19,50.75,50.11,50.73,86900.0,36.516,36.9234,36.4578,36.9089,86900.0
2010-01-27 10:55:00,50.73,50.75,50.52,50.6,74500.0,36.9089,36.9234,36.7561,36.8143,74500.0
2010-01-27 11:00:00,50.61,50.75,50.47,50.66,50500.0,36.8216,36.9234,36.7197,36.8579,50500.0
2010-01-27 11:05:00,50.66,50.73,50.56,50.69,41300.0,36.8579,36.9089,36.7852,36.8798,41300.0
2010-01-27 11:10:00,50.7,50.85,50.28,50.38,68700.0,36.887,36.9962,36.5815,36.6542,68700.0
2010-01-27 11:15:00,50.35,50.47,50.33,50.44,56500.0,36.6324,36.7197,36.6178,36.6979,56500.0
2010-01-27 11:20:00,50.43,50.45,50.0,50.1,110700.0,36.6906,36.7052,36.3778,36.4505,110700.0
2010-01-27 11:25:00,50.09,50.48,49.93,50.22,170200.0,36.4432,36.727,36.3268,36.5378,170200.0
2010-01-27 11:30:00,50.21,50.22,49.62,49.64,187300.0,36.5305,36.5378,36.1013,36.1158,187300.0
2010-01-27 11:35:00,49.65,49.79,49.37,49.51,117800.0,36.1231,36.225,35.9194,36.0213,117800.0
2010-01-27 11:40:00,49.51,49.76,49.4,49.59,44000.0,36.0213,36.2031,35.9412,36.0795,44000.0
2010-01-27 11:45:00,49.59,49.64,49.5,49.56,47400.0,36.0795,36.1158,36.014,36.0576,47400.0
2010-01-27 11:50:00,49.58,49.79,49.56,49.73,65500.0,36.0722,36.225,36.0576,36.1813,65500.0
2010-01-27 11:55:00,49.74,49.92,49.74,49.9,44100.0,36.1886,36.3195,36.1886,36.305,44100.0
2010-01-27 12:00:00,49.9,50.24,49.89,50.19,77900.0,36.305,36.5524,36.2977,36.516,77900.0
2010-01-27 12:05:00,50.16,50.19,50.02,50.1,64600.0,36.4942,36.516,36.3923,36.4505,64600.0
2010-01-27 12:10:00,50.1,50.17,50.0,50.03,47300.0,36.4505,36.5014,36.3778,36.3996,47300.0
2010-01-27 12:15:00,50.02,50.14,50.02,50.03,35000.0,36.3923,36.4796,36.3923,36.3996,35000.0
2010-01-27 12:20:00,50.04,50.15,50.0,50.04,25100.0,36.4069,36.4869,36.3778,36.4069,25100.0
2010-01-27 12:25:00,50.04,50.08,49.94,50.05,38300.0,36.4069,36.436,36.3341,36.4141,38300.0
2010-01-27 12:30:00,50.04,50.06,49.96,50.02,27200.0,36.4069,36.4214,36.3487,36.3923,27200.0
2010-01-27 12:35:00,50.04,50.05,49.95,50.01,31300.0,36.4069,36.4141,36.3414,36.385,31300.0
2010-01-27 12:40:00,50.01,50.02,49.94,49.99,31700.0,36.385,36.3923,36.3341,36.3705,31700.0
2010-01-27 12:45:00,49.96,50.01,49.95,49.99,30100.0,36.3487,36.385,36.3414,36.3705,30100.0
2010-01-27 12:50:00,50.0,50.0,49.81,49.87,34300.0,36.3778,36.3778,36.2395,36.2832,34300.0
2010-01-27 12:55:00,49.86,49.92,49.81,49.87,21400.0,36.2759,36.3195,36.2395,36.2832,21400.0
2010-01-27 13:00:00,49.87,49.88,49.73,49.74,30600.0,36.2832,36.2904,36.1813,36.1886,30600.0
2010-01-27 13:05:00,49.74,49.98,49.7,49.93,30500.0,36.1886,36.3632,36.1595,36.3268,30500.0
2010-01-27 13:10:00,49.93,50.04,49.92,49.97,99300.0,36.3268,36.4069,36.3195,36.3559,99300.0
2010-01-27 13:15:00,49.99,50.13,49.96,50.09,102700.0,36.3705,36.4723,36.3487,36.4432,102700.0
2010-01-27 13:20:00,50.09,50.09,49.78,49.92,48500.0,36.4432,36.4432,36.2177,36.3195,48500.0
2010-01-27 13:25:00,49.92,49.92,49.77,49.82,29000.0,36.3195,36.3195,36.2104,36.2468,29000.0
2010-01-27 13:30:00,49.82,49.92,49.76,49.88,22900.0,36.2468,36.3195,36.2031,36.2904,22900.0
2010-01-27 13:35:00,49.88,49.98,49.79,49.82,30800.0,36.2904,36.3632,36.225,36.2468,30800.0
2010-01-27 13:40:00,49.8,49.85,49.72,49.85,37100.0,36.2322,36.2686,36.174,36.2686,37100.0
2010-01-27 13:45:00,49.84,49.9,49.73,49.86,28300.0,36.2613,36.305,36.1813,36.2759,28300.0
2010-01-27 13:50:00,49.86,49.92,49.75,49.77,32100.0,36.2759,36.3195,36.1959,36.2104,32100.0
2010-01-27 13:55:00,49.77,49.82,49.65,49.69,32600.0,36.2104,36.2468,36.1231,36.1522,32600.0
2010-01-27 14:00:00,49.67,49.67,49.4,49.47,117100.0,36.1377,36.1377,35.9412,35.9921,117100.0
2010-01-27 14:05:00,49.45,49.54,49.41,49.48,39000.0,35.9776,36.0431,35.9485,35.9994,39000.0
2010-01-27 14:10:00,49.48,49.53,49.22,49.4,71900.0,35.9994,36.0358,35.8103,35.9412,71900.0
2010-01-27 14:15:00,49.41,49.66,49.03,49.63,61000.0,35.9485,36.1304,35.672,36.1086,61000.0
2010-01-27 14:20:00,49.65,50.04,49.6,49.85,60800.0,36.1231,36.4069,36.0867,36.2686,60800.0
2010-01-27 14:25:00,49.87,49.99,49.84,49.88,29100.0,36.2832,36.3705,36.2613,36.2904,29100.0
2010-01-27 14:30:00,49.87,49.89,49.73,49.86,40900.0,36.2832,36.2977,36.1813,36.2759,40900.0
2010-01-27 14:35:00,49.87,50.07,49.78,49.93,98800.0,36.2832,36.4287,36.2177,36.3268,98800.0
2010-01-27 14:40:00,49.91,50.18,49.91,49.99,61400.0,36.3123,36.5087,36.3123,36.3705,61400.0
2010-01-27 14:45:00,49.96,50.11,49.92,50.09,83500.0,36.3487,36.4578,36.3195,36.4432,83500.0
2010-01-27 14:50:00,50.1,50.1,50.0,50.01,59400.0,36.4505,36.4505,36.3778,36.385,59400.0
2010-01-27 14:55:00,50.01,50.06,49.97,49.97,64500.0,36.385,36.4214,36.3559,36.3559,64500.0
2010-01-27 15:00:00,49.97,50.0,49.87,49.98,57300.0,36.3559,36.3778,36.2832,36.3632,57300.0
2010-01-27 15:05:00,49.96,50.0,49.79,49.92,41900.0,36.3487,36.3778,36.225,36.3195,41900.0
2010-01-27 15:10:00,49.92,50.0,49.86,49.96,52500.0,36.3195,36.3778,36.2759,36.3487,52500.0
2010-01-27 15:15:00,49.97,50.0,49.88,49.9,52900.0,36.3559,36.3778,36.2904,36.305,52900.0
2010-01-27 15:20:00,49.9,50.0,49.84,49.99,92700.0,36.305,36.3778,36.2613,36.3705,92700.0
2010-01-27 15:25:00,49.98,49.99,49.71,49.85,101600.0,36.3632,36.3705,36.1668,36.2686,101600.0
2010-01-27 15:30:00,49.86,50.18,49.82,50.17,176300.0,36.2759,36.5087,36.2468,36.5014,176300.0
2010-01-27 15:35:00,50.16,50.41,50.08,50.26,186600.0,36.4942,36.6761,36.436,36.5669,186600.0
2010-01-27 15:40:00,50.26,50.51,50.25,50.26,121100.0,36.5669,36.7488,36.5596,36.5669,121100.0
2010-01-27 15:45:00,50.28,50.34,50.26,50.3,200300.0,36.5815,36.6251,36.5669,36.596,200300.0
2010-01-27 15:50:00,50.31,50.52,50.29,50.44,170900.0,36.6033,36.7561,36.5887,36.6979,170900.0
2010-01-27 15:55:00,50.45,50.96,50.43,50.89,225700.0,36.7052,37.0762,36.6906,37.0253,225700.0
2010-01-28 09:30:00,51.09,51.36,51.05,51.31,37000.0,37.1708,37.3672,37.1417,37.3309,37000.0
2010-01-28 09:35:00,51.31,51.33,51.0,51.02,112300.0,37.3309,37.3454,37.1053,37.1199,112300.0
2010-01-28 09:40:00,51.01,51.01,50.22,50.5,73200.0,37.1126,37.1126,36.5378,36.7415,73200.0
2010-01-28 09:45:00,50.53,51.0,50.5,50.88,55500.0,36.7634,37.1053,36.7415,37.018,55500.0
2010-01-28 09:50:00,50.86,51.03,50.86,51.01,47600.0,37.0035,37.1271,37.0035,37.1126,47600.0
2010-01-28 09:55:00,51.0,51.03,50.9,50.9,47700.0,37.1053,37.1271,37.0326,37.0326,47700.0
2010-01-28 10:00:00,50.9,50.95,50.67,50.91,32900.0,37.0326,37.0689,36.8652,37.0398,32900.0
2010-01-28 10:05:00,50.91,50.95,50.74,50.77,24600.0,37.0398,37.0689,36.9161,36.938,24600.0
2010-01-28 10:10:00,50.75,50.8,50.43,50.59,248000.0,36.9234,36.9598,36.6906,36.807,248000.0
2010-01-28 10:15:00,50.59,50.72,50.58,50.64,23500.0,36.807,36.9016,36.7997,36.8434,23500.0
2010-01-28 10:20:00,50.64,50.66,50.37,50.55,31700.0,36.8434,36.8579,36.6469,36.7779,31700.0
2010-01-28 10:25:00,50.55,50.6,50.49,50.58,13300.0,36.7779,36.8143,36.7343,36.7997,13300.0
2010-01-28 10:30:00,50.58,50.59,50.45,50.55,22200.0,36.7997,36.807,36.7052,36.7779,22200.0
2010-01-28 10:35:00,50.55,50.65,50.51,50.61,20400.0,36.7779,36.8507,36.7488,36.8216,20400.0
2010-01-28 10:40:00,50.63,50.65,50.51,50.58,26400.0,36.8361,36.8507,36.7488,36.7997,26400.0
2010-01-28 10:45:00,50.59,50.59,50.52,50.55,12300.0,36.807,36.807,36.7561,36.7779,12300.0
2010-01-28 10:50:00,50.55,50.57,50.35,50.4,36300.0,36.7779,36.7925,36.6324,36.6688,36300.0
2010-01-28 10:55:00,50.39,50.42,50.33,50.42,52400.0,36.6615,36.6833,36.6178,36.6833,52400.0
2010-01-28 11:00:00,50.41,50.46,50.29,50.33,37700.0,36.6761,36.7124,36.5887,36.6178,37700.0
2010-01-28 11:05:00,50.32,50.37,50.15,50.17,27200.0,36.6106,36.6469,36.4869,36.5014,27200.0
2010-01-28 11:10:00,50.15,50.67,50.15,50.54,82000.0,36.4869,36.8652,36.4869,36.7706,82000.0
2010-01-28 11:15:00,50.55,50.56,50.28,50.28,17000.0,36.7779,36.7852,36.5815,36.5815,17000.0
2010-01-28 11:20:00,50.3,50.47,50.28,50.47,13400.0,36.596,36.7197,36.5815,36.7197,13400.0
2010-01-28 11:25:00,50.45,50.45,50.37,50.41,15000.0,36.7052,36.7052,36.6469,36.6761,15000.0
2010-01-28 11:30:00,50.38,50.43,50.14,50.16,56200.0,36.6542,36.6906,36.4796,36.4942,56200.0
2010-01-28 11:35:00,50.14,50.18,49.93,50.1,34300.0,36.4796,36.5087,36.3268,36.4505,34300.0
2010-01-28 11:40:00,50.1,50.15,49.99,50.0,34200.0,36.4505,36.4869,36.3705,36.3778,34200.0
2010-01-28 11:45:00,50.02,50.13,50.0,50.13,7200.0,36.3923,36.4723,36.3778,36.4723,7200.0
2010-01-28 11:50:00,50.13,50.18,50.06,50.15,51400.0,36.4723,36.5087,36.4214,36.4869,51400.0
2010-01-28 11:55:00,50.15,50.24,50.15,50.22,30600.0,36.4869,36.5524,36.4869,36.5378,30600.0
2010-01-28 12:00:00,50.22,50.23,50.1,50.13,84400.0,36.5378,36.5451,36.4505,36.4723,84400.0
2010-01-28 12:05:00,50.12,50.14,50.08,50.11,24000.0,36.4651,36.4796,36.436,36.4578,24000.0
2010-01-28 12:10:00,50.11,50.15,49.99,50.0,25300.0,36.4578,36.4869,36.3705,36.3778,25300.0
2010-01-28 12:15:00,50.0,50.0,49.86,49.88,24900.0,36.3778,36.3778,36.2759,36.2904,24900.0
2010-01-28 12:20:00,49.87,49.87,49.77,49.85,23600.0,36.2832,36.2832,36.2104,36.2686,23600.0
2010-01-28 12:25:00,49.84,49.93,49.8,49.93,31600.0,36.2613,36.3268,36.2322,36.3268,31600.0
2010-01-28 12:30:00,49.93,50.03,49.93,50.02,10300.0,36.3268,36.3996,36.3268,36.3923,10300.0
2010-01-28 12:35:00,49.99,50.03,49.91,49.92,39000.0,36.3705,36.3996,36.3123,36.3195,39000.0
2010-01-28 12:40:00,49.92,49.92,49.78,49.79,22700.0,36.3195,36.3195,36.2177,36.225,22700.0
2010-01-28 12:45:00,49.78,49.8,49.73,49.78,24700.0,36.2177,36.2322,36.1813,36.2177,24700.0
2010-01-28 12:50:00,49.79,49.97,49.76,49.95,18300.0,36.225,36.3559,36.2031,36.3414,18300.0
2010-01-28 12:55:00,49.95,49.97,49.86,49.87,22700.0,36.3414,36.3559,36.2759,36.2832,22700.0
2010-01-28 13:00:00,49.87,49.99,49.87,49.92,16100.0,36.2832,36.3705,36.2832,36.3195,16100.0
2010-01-28 13:05:00,49.91,49.96,49.86,49.96,11600.0,36.3123,36.3487,36.2759,36.3487,11600.0
2010-01-28 13:10:00,49.95,49.96,49.88,49.9,14100.0,36.3414,36.3487,36.2904,36.305,14100.0
2010-01-28 13:15:00,49.9,49.98,49.89,49.96,11100.0,36.305,36.3632,36.2977,36.3487,11100.0
2010-01-28 13:20:00,49.98,50.16,49.96,50.16,18100.0,36.3632,36.4942,36.3487,36.4942,18100.0
2010-01-28 13:25:00,50.18,50.23,50.17,50.21,26200.0,36.5087,36.5451,36.5014,36.5305,26200.0
2010-01-28 13:30:00,50.21,50.23,50.14,50.14,33300.0,36.5305,36.5451,36.4796,36.4796,33300.0
2010-01-28 13:35:00,50.14,50.17,50.1,50.13,20300.0,36.4796,36.5014,36.4505,36.4723,20300.0
2010-01-28 13:40:00,50.13,50.21,50.13,50.16,206700.0,36.4723,36.5305,36.4723,36.4942,206700.0
2010-01-28 13:45:00,50.16,50.18,50.1,50.13,20800.0,36.4942,36.5087,36.4505,36.4723,20800.0
2010-01-28 13:50:00,50.15,50.15,50.11,50.12,15200.0,36.4869,36.4869,36.4578,36.4651,15200.0
2010-01-28 13:55:00,50.1,50.13,50.04,50.07,36800.0,36.4505,36.4723,36.4069,36.4287,36800.0
2010-01-28 14:00:00,50.07,50.09,49.94,49.95,22900.0,36.4287,36.4432,36.3341,36.3414,22900.0
2010-01-28 14:05:00,49.95,49.97,49.86,49.86,23600.0,36.3414,36.3559,36.2759,36.2759,23600.0
2010-01-28 14:10:00,49.88,49.89,49.8,49.84,27300.0,36.2904,36.2977,36.2322,36.2613,27300.0
2010-01-28 14:15:00,49.83,49.84,49.78,49.79,28800.0,36.2541,36.2613,36.2177,36.225,28800.0
2010-01-28 14:20:00,49.79,49.9,49.79,49.87,25000.0,36.225,36.305,36.225,36.2832,25000.0
2010-01-28 14:25:00,49.88,49.9,49.84,49.9,55200.0,36.2904,36.305,36.2613,36.305,55200.0
2010-01-28 14:30:00,49.9,49.9,49.85,49.85,33500.0,36.305,36.305,36.2686,36.2686,33500.0
2010-01-28 14:35:00,49.86,49.86,49.76,49.8,30700.0,36.2759,36.2759,36.2031,36.2322,30700.0
2010-01-28 14:40:00,49.79,49.88,49.76,49.88,20400.0,36.225,36.2904,36.2031,36.2904,20400.0
2010-01-28 14:45:00,49.88,49.98,49.87,49.96,30000.0,36.2904,36.3632,36.2832,36.3487,30000.0
2010-01-28 14:50:00,49.96,50.05,49.96,50.04,20900.0,36.3487,36.4141,36.3487,36.4069,20900.0
2010-01-28 14:55:00,50.03,50.04,49.94,49.95,24500.0,36.3996,36.4069,36.3341,36.3414,24500.0
2010-01-28 15:00:00,49.95,50.02,49.91,50.01,21000.0,36.3414,36.3923,36.3123,36.385,21000.0
2010-01-28 15:05:00,50.01,50.05,49.97,50.01,59000.0,36.385,36.4141,36.3559,36.385,59000.0
2010-01-28 15:10:00,50.01,50.07,49.92,49.94,31000.0,36.385,36.4287,36.3195,36.3341,31000.0
2010-01-28 15:15:00,49.94,50.03,49.92,49.99,60900.0,36.3341,36.3996,36.3195,36.3705,60900.0
2010-01-28 15:20:00,49.98,50.23,49.98,50.23,33300.0,36.3632,36.5451,36.3632,36.5451,33300.0
2010-01-28 15:25:00,50.23,50.23,50.07,50.07,29900.0,36.5451,36.5451,36.4287,36.4287,29900.0
2010-01-28 15:30:00,50.09,50.21,50.06,50.21,35900.0,36.4432,36.5305,36.4214,36.5305,35900.0
2010-01-28 15:35:00,50.21,50.26,50.07,50.26,42500.0,36.5305,36.5669,36.4287,36.5669,42500.0
2010-01-28 15:40:00,50.23,50.26,49.95,50.04,66800.0,36.5451,36.5669,36.3414,36.4069,66800.0
2010-01-28 15:45:00,50.04,50.06,49.83,49.89,168300.0,36.4069,36.4214,36.2541,36.2977,168300.0
2010-01-28 15:50:00,49.89,50.03,49.85,49.86,75500.0,36.2977,36.3996,36.2686,36.2759,75500.0
2010-01-28 15:55:00,49.86,50.01,49.85,49.89,90500.0,36.2759,36.385,36.2686,36.2977,90500.0
2010-01-29 09:30:00,50.2,50.39,49.78,50.34,21900.0,36.5233,36.6615,36.2177,36.6251,21900.0
2010-01-29 09:35:00,50.35,50.35,50.15,50.2,13000.0,36.6324,36.6324,36.4869,36.5233,13000.0
2010-01-29 09:40:00,50.19,50.41,50.06,50.31,21400.0,36.516,36.6761,36.4214,36.6033,21400.0
2010-01-29 09:45:00,50.29,50.35,50.05,50.06,18700.0,36.5887,36.6324,36.4141,36.4214,18700.0
2010-01-29 09:50:00,50.07,50.31,50.03,50.15,26300.0,36.4287,36.6033,36.3996,36.4869,26300.0
2010-01-29 09:55:00,50.14,50.21,49.97,49.99,48100.0,36.4796,36.5305,36.3559,36.3705,48100.0
2010-01-29 10:00:00,49.98,50.06,49.91,50.0,45700.0,36.3632,36.4214,36.3123,36.3778,45700.0
2010-01-29 10:05:00,50.0,50.13,50.0,50.04,22200.0,36.3778,36.4723,36.3778,36.4069,22200.0
2010-01-29 10:10:00,50.03,50.19,50.02,50.18,23700.0,36.3996,36.516,36.3923,36.5087,23700.0
2010-01-29 10:15:00,50.16,50.23,50.08,50.11,90700.0,36.4942,36.5451,36.436,36.4578,90700.0
2010-01-29 10:20:00,50.12,50.33,50.12,50.18,68100.0,36.4651,36.6178,36.4651,36.5087,68100.0
2010-01-29 10:25:00,50.18,50.2,50.09,50.09,36200.0,36.5087,36.5233,36.4432,36.4432,36200.0
2010-01-29 10:30:00,50.09,50.19,50.09,50.12,36600.0,36.4432,36.516,36.4432,36.4651,36600.0
2010-01-29 10:35:00,50.13,50.14,49.98,49.99,23400.0,36.4723,36.4796,36.3632,36.3705,23400.0
2010-01-29 10:40:00,49.99,50.12,49.99,50.03,19300.0,36.3705,36.4651,36.3705,36.3996,19300.0
2010-01-29 10:45:00,50.03,50.16,50.03,50.14,4700.0,36.3996,36.4942,36.3996,36.4796,4700.0
2010-01-29 10:50:00,50.13,50.14,49.98,50.01,8000.0,36.4723,36.4796,36.3632,36.385,8000.0
2010-01-29 10:55:00,50.01,50.03,49.88,50.02,67400.0,36.385,36.3996,36.2904,36.3923,67400.0
2010-01-29 11:00:00,50.02,50.17,49.98,50.16,11500.0,36.3923,36.5014,36.3632,36.4942,11500.0
2010-01-29 11:05:00,50.16,50.19,49.99,50.08,31000.0,36.4942,36.516,36.3705,36.436,31000.0
2010-01-29 11:10:00,50.1,50.13,49.94,50.05,170700.0,36.4505,36.4723,36.3341,36.4141,170700.0
2010-01-29 11:15:00,50.03,50.1,50.03,50.09,11700.0,36.3996,36.4505,36.3996,36.4432,11700.0
2010-01-29 11:20:00,50.04,50.13,49.96,50.12,11000.0,36.4069,36.4723,36.3487,36.4651,11000.0
2010-01-29 11:25:00,50.08,50.1,49.96,49.98,9100.0,36.436,36.4505,36.3487,36.3632,9100.0
2010-01-29 11:30:00,49.95,49.99,49.76,49.78,11500.0,36.3414,36.3705,36.2031,36.2177,11500.0
2010-01-29 11:35:00,49.8,49.98,49.8,49.96,7000.0,36.2322,36.3632,36.2322,36.3487,7000.0
2010-01-29 11:40:00,49.95,49.98,49.91,49.93,7300.0,36.3414,36.3632,36.3123,36.3268,7300.0
2010-01-29 11:45:00,49.91,49.92,49.85,49.89,7900.0,36.3123,36.3195,36.2686,36.2977,7900.0
2010-01-29 11:50:00,49.88,49.98,49.88,49.97,8800.0,36.2904,36.3632,36.2904,36.3559,8800.0
2010-01-29 11:55:00,49.99,50.0,49.74,49.74,18200.0,36.3705,36.3778,36.1886,36.1886,18200.0
2010-01-29 12:00:00,49.72,49.88,49.71,49.78,14800.0,36.174,36.2904,36.1668,36.2177,14800.0
2010-01-29 12:05:00,49.78,49.78,49.5,49.51,40500.0,36.2177,36.2177,36.014,36.0213,40500.0
2010-01-29 12:10:00,49.5,49.52,49.47,49.49,12500.0,36.014,36.0285,35.9921,36.0067,12500.0
2010-01-29 12:15:00,49.49,49.5,49.46,49.5,10600.0,36.0067,36.014,35.9849,36.014,10600.0
2010-01-29 12:20:00,49.5,49.51,49.47,49.5,19200.0,36.014,36.0213,35.9921,36.014,19200.0
2010-01-29 12:25:00,49.49,49.5,49.47,49.49,46300.0,36.0067,36.014,35.9921,36.0067,46300.0
2010-01-29 12:30:00,49.48,49.5,49.41,49.44,23200.0,35.9994,36.014,35.9485,35.9703,23200.0
2010-01-29 12:35:00,49.43,49.56,49.43,49.48,94200.0,35.963,36.0576,35.963,35.9994,94200.0
2010-01-29 12:40:00,49.49,49.49,49.36,49.44,18000.0,36.0067,36.0067,35.9121,35.9703,18000.0
2010-01-29 12:45:00,49.44,49.44,49.29,49.33,19500.0,35.9703,35.9703,35.8612,35.8903,19500.0
2010-01-29 12:50:00,49.33,49.4,49.29,49.35,54900.0,35.8903,35.9412,35.8612,35.9048,54900.0
2010-01-29 12:55:00,49.37,49.4,49.33,49.37,11700.0,35.9194,35.9412,35.8903,35.9194,11700.0
2010-01-29 13:00:00,49.35,49.38,49.29,49.38,18300.0,35.9048,35.9267,35.8612,35.9267,18300.0
2010-01-29 13:05:00,49.37,49.48,49.37,49.44,14600.0,35.9194,35.9994,35.9194,35.9703,14600.0
2010-01-29 13:10:00,49.43,49.47,49.4,49.41,6600.0,35.963,35.9921,35.9412,35.9485,6600.0
2010-01-29 13:15:00,49.38,49.4,49.25,49.27,22100.0,35.9267,35.9412,35.8321,35.8466,22100.0
2010-01-29 13:20:00,49.27,49.28,49.18,49.19,23000.0,35.8466,35.8539,35.7812,35.7884,23000.0
2010-01-29 13:25:00,49.18,49.19,49.04,49.04,24700.0,35.7812,35.7884,35.6793,35.6793,24700.0
2010-01-29 13:30:00,49.04,49.05,48.93,49.01,60900.0,35.6793,35.6866,35.5993,35.6575,60900.0
2010-01-29 13:35:00,49.01,49.02,48.93,48.93,56900.0,35.6575,35.6647,35.5993,35.5993,56900.0
2010-01-29 13:40:00,48.95,48.95,48.81,48.83,13600.0,35.6138,35.6138,35.512,35.5265,13600.0
2010-01-29 13:45:00,48.84,48.9,48.79,48.81,10600.0,35.5338,35.5774,35.4974,35.512,10600.0
2010-01-29 13:50:00,48.8,48.87,48.78,48.85,12200.0,35.5047,35.5556,35.4901,35.5411,12200.0
2010-01-29 13:55:00,48.83,49.02,48.8,48.97,21200.0,35.5265,35.6647,35.5047,35.6284,21200.0
2010-01-29 14:00:00,48.96,48.97,48.91,48.94,10500.0,35.6211,35.6284,35.5847,35.6065,10500.0
2010-01-29 14:05:00,48.94,48.94,48.71,48.79,9700.0,35.6065,35.6065,35.4392,35.4974,9700.0
2010-01-29 14:10:00,48.79,48.94,48.75,48.89,12400.0,35.4974,35.6065,35.4683,35.5702,12400.0
2010-01-29 14:15:00,48.91,48.93,48.83,48.85,12600.0,35.5847,35.5993,35.5265,35.5411,12600.0
2010-01-29 14:20:00,48.86,48.86,48.7,48.77,13800.0,35.5483,35.5483,35.4319,35.4829,13800.0
2010-01-29 14:25:00,48.76,48.81,48.74,48.75,9200.0,35.4756,35.512,35.461,35.4683,9200.0
2010-01-29 14:30:00,48.72,48.77,48.58,48.62,12800.0,35.4465,35.4829,35.3446,35.3737,12800.0
2010-01-29 14:35:00,48.63,48.67,48.58,48.61,10700.0,35.381,35.4101,35.3446,35.3665,10700.0
2010-01-29 14:40:00,48.61,48.62,48.54,48.58,12100.0,35.3665,35.3737,35.3155,35.3446,12100.0
2010-01-29 14:45:00,48.57,48.58,48.33,48.33,44800.0,35.3374,35.3446,35.1627,35.1627,44800.0
2010-01-29 14:50:00,48.34,48.42,48.25,48.31,30000.0,35.17,35.2282,35.1045,35.1482,30000.0
2010-01-29 14:55:00,48.33,48.4,48.27,48.39,11700.0,35.1627,35.2137,35.1191,35.2064,11700.0
2010-01-29 15:00:00,48.39,48.5,48.37,48.47,17500.0,35.2064,35.2864,35.1918,35.2646,17500.0
2010-01-29 15:05:00,48.45,48.51,48.43,48.46,22800.0,35.25,35.2937,35.2355,35.2573,22800.0
2010-01-29 15:10:00,48.49,48.52,48.4,48.4,17600.0,35.2791,35.301,35.2137,35.2137,17600.0
2010-01-29 15:15:00,48.39,48.54,48.37,48.51,17600.0,35.2064,35.3155,35.1918,35.2937,17600.0
2010-01-29 15:20:00,48.53,48.54,48.4,48.4,21600.0,35.3082,35.3155,35.2137,35.2137,21600.0
2010-01-29 15:25:00,48.41,48.46,48.34,48.44,22200.0,35.2209,35.2573,35.17,35.2428,22200.0
2010-01-29 15:30:00,48.43,48.51,48.3,48.5,58000.0,35.2355,35.2937,35.1409,35.2864,58000.0
2010-01-29 15:35:00,48.51,48.53,48.44,48.46,89100.0,35.2937,35.3082,35.2428,35.2573,89100.0
2010-01-29 15:40:00,48.46,48.48,48.4,48.45,53000.0,35.2573,35.2719,35.2137,35.25,53000.0
2010-01-29 15:45:00,48.46,48.46,48.34,48.39,59900.0,35.2573,35.2573,35.17,35.2064,59900.0
2010-01-29 15:50:00,48.39,48.44,48.35,48.39,131300.0,35.2064,35.2428,35.1773,35.2064,131300.0
2010-01-29 15:55:00,48.39,48.4,48.25,48.25,180200.0,35.2064,35.2137,35.1045,35.1045,180200.0
2010-02-01 09:30:00,48.46,48.77,48.44,48.57,26900.0,35.2573,35.4829,35.2428,35.3374,26900.0
2010-02-01 09:35:00,48.63,48.76,48.63,48.75,8000.0,35.381,35.4756,35.381,35.4683,8000.0
2010-02-01 09:40:00,48.76,48.77,48.67,48.67,5400.0,35.4756,35.4829,35.4101,35.4101,5400.0
2010-02-01 09:45:00,48.67,49.05,48.67,49.04,8100.0,35.4101,35.6866,35.4101,35.6793,8100.0
2010-02-01 09:50:00,49.09,49.14,48.93,48.95,8300.0,35.7157,35.7521,35.5993,35.6138,8300.0
2010-02-01 09:55:00,48.95,49.04,48.95,48.99,7000.0,35.6138,35.6793,35.6138,35.6429,7000.0
2010-02-01 10:00:00,49.01,49.24,48.93,48.94,15900.0,35.6575,35.8248,35.5993,35.6065,15900.0
2010-02-01 10:05:00,48.91,49.14,48.91,49.11,10200.0,35.5847,35.7521,35.5847,35.7302,10200.0
2010-02-01 10:10:00,49.14,49.27,49.08,49.25,16200.0,35.7521,35.8466,35.7084,35.8321,16200.0
2010-02-01 10:15:00,49.27,49.44,49.27,49.38,11300.0,35.8466,35.9703,35.8466,35.9267,11300.0
2010-02-01 10:20:00,49.4,49.48,49.37,49.4,33100.0,35.9412,35.9994,35.9194,35.9412,33100.0
2010-02-01 10:25:00,49.41,49.43,49.25,49.27,8200.0,35.9485,35.963,35.8321,35.8466,8200.0
2010-02-01 10:30:00,49.29,49.3,49.23,49.25,10400.0,35.8612,35.8685,35.8175,35.8321,10400.0
2010-02-01 10:35:00,49.25,49.32,49.17,49.17,11100.0,35.8321,35.883,35.7739,35.7739,11100.0
2010-02-01 10:40:00,49.18,49.22,49.05,49.07,20900.0,35.7812,35.8103,35.6866,35.7011,20900.0
2010-02-01 10:45:00,49.08,49.26,49.08,49.18,59100.0,35.7084,35.8394,35.7084,35.7812,59100.0
2010-02-01 10:50:00,49.17,49.22,49.15,49.19,16000.0,35.7739,35.8103,35.7593,35.7884,16000.0
2010-02-01 10:55:00,49.2,49.2,48.9,48.9,22600.0,35.7957,35.7957,35.5774,35.5774,22600.0
2010-02-01 11:00:00,48.93,48.98,48.79,48.98,13400.0,35.5993,35.6356,35.4974,35.6356,13400.0
2010-02-01 11:05:00,48.95,49.14,48.89,49.14,10900.0,35.6138,35.7521,35.5702,35.7521,10900.0
2010-02-01 11:10:00,49.17,49.26,49.11,49.24,21300.0,35.7739,35.8394,35.7302,35.8248,21300.0
2010-02-01 11:15:00,49.24,49.28,49.23,49.27,9700.0,35.8248,35.8539,35.8175,35.8466,9700.0
2010-02-01 11:20:00,49.28,49.49,49.28,49.44,15000.0,35.8539,36.0067,35.8539,35.9703,15000.0
2010-02-01 11:25:00,49.4,49.54,49.4,49.46,6600.0,35.9412,36.0431,35.9412,35.9849,6600.0
2010-02-01 11:30:00,49.39,49.41,49.25,49.25,4000.0,35.9339,35.9485,35.8321,35.8321,4000.0
2010-02-01 11:35:00,49.26,49.32,49.26,49.31,42400.0,35.8394,35.883,35.8394,35.8757,42400.0
2010-02-01 11:40:00,49.32,49.32,49.29,49.31,6200.0,35.883,35.883,35.8612,35.8757,6200.0
2010-02-01 11:45:00,49.3,49.35,49.29,49.33,9000.0,35.8685,35.9048,35.8612,35.8903,9000.0
2010-02-01 11:50:00,49.33,49.33,49.29,49.3,5100.0,35.8903,35.8903,35.8612,35.8685,5100.0
2010-02-01 11:55:00,49.31,49.31,49.3,49.3,7800.0,35.8757,35.8757,35.8685,35.8685,7800.0
2010-02-01 12:00:00,49.3,49.35,49.3,49.32,9100.0,35.8685,35.9048,35.8685,35.883,9100.0
2010-02-01 12:05:00,49.3,49.33,49.27,49.3,4300.0,35.8685,35.8903,35.8466,35.8685,4300.0
2010-02-01 12:10:00,49.28,49.34,49.28,49.34,4700.0,35.8539,35.8976,35.8539,35.8976,4700.0
2010-02-01 12:15:00,49.34,49.36,49.27,49.34,6500.0,35.8976,35.9121,35.8466,35.8976,6500.0
2010-02-01 12:20:00,49.34,49.34,49.27,49.28,4500.0,35.8976,35.8976,35.8466,35.8539,4500.0
2010-02-01 12:25:00,49.32,49.33,49.24,49.28,4000.0,35.883,35.8903,35.8248,35.8539,4000.0
2010-02-01 12:30:00,49.31,49.37,49.29,49.35,2200.0,35.8757,35.9194,35.8612,35.9048,2200.0
2010-02-01 12:35:00,49.36,49.36,49.33,49.33,1800.0,35.9121,35.9121,35.8903,35.8903,1800.0
2010-02-01 12:40:00,49.28,49.44,49.28,49.44,3500.0,35.8539,35.9703,35.8539,35.9703,3500.0
2010-02-01 12:45:00,49.44,49.45,49.41,49.43,3200.0,35.9703,35.9776,35.9485,35.963,3200.0
2010-02-01 12:50:00,49.45,49.47,49.38,49.43,3600.0,35.9776,35.9921,35.9267,35.963,3600.0
2010-02-01 12:55:00,49.41,49.53,49.41,49.53,7200.0,35.9485,36.0358,35.9485,36.0358,7200.0
2010-02-01 13:00:00,49.5,49.51,49.45,49.45,4700.0,36.014,36.0213,35.9776,35.9776,4700.0
2010-02-01 13:05:00,49.43,49.5,49.43,49.5,4800.0,35.963,36.014,35.963,36.014,4800.0
2010-02-01 13:10:00,49.5,49.53,49.48,49.5,2400.0,36.014,36.0358,35.9994,36.014,2400.0
2010-02-01 13:15:00,49.48,49.58,49.46,49.58,5800.0,35.9994,36.0722,35.9849,36.0722,5800.0
2010-02-01 13:20:00,49.58,49.6,49.52,49.55,3300.0,36.0722,36.0867,36.0285,36.0504,3300.0
2010-02-01 13:25:00,49.53,49.53,49.47,49.48,3800.0,36.0358,36.0358,35.9921,35.9994,3800.0
2010-02-01 13:30:00,49.48,49.51,49.48,49.51,4100.0,35.9994,36.0213,35.9994,36.0213,4100.0
2010-02-01 13:35:00,49.51,49.54,49.49,49.52,7500.0,36.0213,36.0431,36.0067,36.0285,7500.0
2010-02-01 13:40:00,49.51,49.51,49.48,49.49,8900.0,36.0213,36.0213,35.9994,36.0067,8900.0
2010-02-01 13:45:00,49.49,49.52,49.42,49.52,7000.0,36.0067,36.0285,35.9558,36.0285,7000.0
2010-02-01 13:50:00,49.52,49.55,49.52,49.54,2800.0,36.0285,36.0504,36.0285,36.0431,2800.0
2010-02-01 13:55:00,49.54,49.55,49.48,49.5,8200.0,36.0431,36.0504,35.9994,36.014,8200.0
2010-02-01 14:00:00,49.5,49.58,49.4,49.4,7200.0,36.014,36.0722,35.9412,35.9412,7200.0
2010-02-01 14:05:00,49.39,49.49,49.39,49.44,5100.0,35.9339,36.0067,35.9339,35.9703,5100.0
2010-02-01 14:10:00,49.43,49.45,49.39,49.4,4400.0,35.963,35.9776,35.9339,35.9412,4400.0
2010-02-01 14:15:00,49.38,49.58,49.35,49.58,270800.0,35.9267,36.0722,35.9048,36.0722,270800.0
2010-02-01 14:20:00,49.57,49.6,49.45,49.45,7400.0,36.0649,36.0867,35.9776,35.9776,7400.0
2010-02-01 14:25:00,49.45,49.46,49.43,49.45,4800.0,35.9776,35.9849,35.963,35.9776,4800.0
2010-02-01 14:30:00,49.45,49.5,49.44,49.44,9500.0,35.9776,36.014,35.9703,35.9703,9500.0
2010-02-01 14:35:00,49.46,49.52,49.45,49.49,4300.0,35.9849,36.0285,35.9776,36.0067,4300.0
2010-02-01 14:40:00,49.49,49.49,49.44,49.45,13500.0,36.0067,36.0067,35.9703,35.9776,13500.0
2010-02-01 14:45:00,49.45,49.51,49.44,49.44,9500.0,35.9776,36.0213,35.9703,35.9703,9500.0
2010-02-01 14:50:00,49.45,49.53,49.43,49.53,4600.0,35.9776,36.0358,35.963,36.0358,4600.0
2010-02-01 14:55:00,49.54,49.55,49.49,49.51,6600.0,36.0431,36.0504,36.0067,36.0213,6600.0
2010-02-01 15:00:00,49.51,49.53,49.45,49.47,10300.0,36.0213,36.0358,35.9776,35.9921,10300.0
2010-02-01 15:05:00,49.47,49.53,49.46,49.46,16300.0,35.9921,36.0358,35.9849,35.9849,16300.0
2010-02-01 15:10:00,49.44,49.56,49.44,49.56,11300.0,35.9703,36.0576,35.9703,36.0576,11300.0
2010-02-01 15:15:00,49.55,49.55,49.49,49.51,25800.0,36.0504,36.0504,36.0067,36.0213,25800.0
2010-02-01 15:20:00,49.54,49.62,49.5,49.62,112100.0,36.0431,36.1013,36.014,36.1013,112100.0
2010-02-01 15:25:00,49.61,49.72,49.61,49.67,17800.0,36.094,36.174,36.094,36.1377,17800.0
2010-02-01 15:30:00,49.66,49.7,49.63,49.65,22900.0,36.1304,36.1595,36.1086,36.1231,22900.0
2010-02-01 15:35:00,49.65,49.66,49.52,49.63,18000.0,36.1231,36.1304,36.0285,36.1086,18000.0
2010-02-01 15:40:00,49.62,49.68,49.62,49.67,34400.0,36.1013,36.1449,36.1013,36.1377,34400.0
2010-02-01 15:45:00,49.68,49.68,49.64,49.67,26100.0,36.1449,36.1449,36.1158,36.1377,26100.0
2010-02-01 15:50:00,49.67,49.68,49.62,49.66,41700.0,36.1377,36.1449,36.1013,36.1304,41700.0
2010-02-01 15:55:00,49.66,49.74,49.65,49.74,55900.0,36.1304,36.1886,36.1231,36.1886,55900.0
2010-02-02 09:30:00,50.0,50.07,50.0,50.0,16000.0,36.3778,36.4287,36.3778,36.3778,16000.0
2010-02-02 09:35:00,50.03,50.31,50.03,50.16,3600.0,36.3996,36.6033,36.3996,36.4942,3600.0
2010-02-02 09:40:00,50.2,50.2,49.89,50.02,12500.0,36.5233,36.5233,36.2977,36.3923,12500.0
2010-02-02 09:45:00,50.03,50.18,50.01,50.09,15400.0,36.3996,36.5087,36.385,36.4432,15400.0
2010-02-02 09:50:00,50.06,50.18,50.02,50.06,9700.0,36.4214,36.5087,36.3923,36.4214,9700.0
2010-02-02 09:55:00,50.05,50.1,49.83,50.0,33800.0,36.4141,36.4505,36.2541,36.3778,33800.0
2010-02-02 10:00:00,50.0,50.12,49.96,50.0,27200.0,36.3778,36.4651,36.3487,36.3778,27200.0
2010-02-02 10:05:00,49.99,50.15,49.98,50.11,11100.0,36.3705,36.4869,36.3632,36.4578,11100.0
2010-02-02 10:10:00,50.07,50.2,49.99,50.19,10500.0,36.4287,36.5233,36.3705,36.516,10500.0
2010-02-02 10:15:00,50.17,50.41,50.17,50.36,13800.0,36.5014,36.6761,36.5014,36.6397,13800.0
2010-02-02 10:20:00,50.38,50.43,50.36,50.41,8400.0,36.6542,36.6906,36.6397,36.6761,8400.0
2010-02-02 10:25:00,50.45,50.49,50.42,50.45,8600.0,36.7052,36.7343,36.6833,36.7052,8600.0
2010-02-02 10:30:00,50.45,50.6,50.45,50.46,16500.0,36.7052,36.8143,36.7052,36.7124,16500.0
2010-02-02 10:35:00,50.46,50.49,50.36,50.36,15200.0,36.7124,36.7343,36.6397,36.6397,15200.0
2010-02-02 10:40:00,50.35,50.37,50.2,50.24,8500.0,36.6324,36.6469,36.5233,36.5524,8500.0
2010-02-02 10:45:00,50.25,50.25,50.2,50.25,7800.0,36.5596,36.5596,36.5233,36.5596,7800.0
2010-02-02 10:50:00,50.23,50.24,50.2,50.21,8600.0,36.5451,36.5524,36.5233,36.5305,8600.0
2010-02-02 10:55:00,50.21,50.23,50.19,50.22,12500.0,36.5305,36.5451,36.516,36.5378,12500.0
2010-02-02 11:00:00,50.21,50.21,50.13,50.13,6900.0,36.5305,36.5305,36.4723,36.4723,6900.0
2010-02-02 11:05:00,50.13,50.13,49.95,50.0,59500.0,36.4723,36.4723,36.3414,36.3778,59500.0
2010-02-02 11:10:00,50.02,50.11,50.01,50.1,13200.0,36.3923,36.4578,36.385,36.4505,13200.0
2010-02-02 11:15:00,50.09,50.1,49.87,49.93,37100.0,36.4432,36.4505,36.2832,36.3268,37100.0
2010-02-02 11:20:00,49.94,49.99,49.88,49.93,33300.0,36.3341,36.3705,36.2904,36.3268,33300.0
2010-02-02 11:25:00,49.94,49.95,49.76,49.83,39700.0,36.3341,36.3414,36.2031,36.2541,39700.0
2010-02-02 11:30:00,49.82,49.9,49.74,49.79,24700.0,36.2468,36.305,36.1886,36.225,24700.0
2010-02-02 11:35:00,49.75,49.82,49.75,49.79,15300.0,36.1959,36.2468,36.1959,36.225,15300.0
2010-02-02 11:40:00,49.78,49.92,49.78,49.86,19300.0,36.2177,36.3195,36.2177,36.2759,19300.0
2010-02-02 11:45:00,49.87,49.87,49.8,49.83,9900.0,36.2832,36.2832,36.2322,36.2541,9900.0
2010-02-02 11:50:00,49.84,49.86,49.78,49.81,31800.0,36.2613,36.2759,36.2177,36.2395,31800.0
2010-02-02 11:55:00,49.82,49.82,49.66,49.74,17200.0,36.2468,36.2468,36.1304,36.1886,17200.0
2010-02-02 12:00:00,49.74,49.8,49.69,49.8,36900.0,36.1886,36.2322,36.1522,36.2322,36900.0
2010-02-02 12:05:00,49.79,49.8,49.69,49.72,287000.0,36.225,36.2322,36.1522,36.174,287000.0
2010-02-02 12:10:00,49.71,49.73,49.66,49.68,12400.0,36.1668,36.1813,36.1304,36.1449,12400.0
2010-02-02 12:15:00,49.68,49.7,49.67,49.7,15000.0,36.1449,36.1595,36.1377,36.1595,15000.0
2010-02-02 12:20:00,49.69,49.75,49.65,49.68,49200.0,36.1522,36.1959,36.1231,36.1449,49200.0
2010-02-02 12:25:00,49.68,49.74,49.67,49.67,17100.0,36.1449,36.1886,36.1377,36.1377,17100.0
2010-02-02 12:30:00,49.68,49.72,49.67,49.72,13200.0,36.1449,36.174,36.1377,36.174,13200.0
2010-02-02 12:35:00,49.72,49.73,49.68,49.68,9600.0,36.174,36.1813,36.1449,36.1449,9600.0
2010-02-02 12:40:00,49.7,49.71,49.66,49.68,14000.0,36.1595,36.1668,36.1304,36.1449,14000.0
2010-02-02 12:45:00,49.68,49.68,49.65,49.67,8000.0,36.1449,36.1449,36.1231,36.1377,8000.0
2010-02-02 12:50:00,49.67,49.7,49.66,49.69,6800.0,36.1377,36.1595,36.1304,36.1522,6800.0
2010-02-02 12:55:00,49.7,49.74,49.68,49.69,27900.0,36.1595,36.1886,36.1449,36.1522,27900.0
2010-02-02 13:00:00,49.69,49.71,49.65,49.66,14300.0,36.1522,36.1668,36.1231,36.1304,14300.0
2010-02-02 13:05:00,49.66,49.71,49.66,49.67,7500.0,36.1304,36.1668,36.1304,36.1377,7500.0
2010-02-02 13:10:00,49.67,49.72,49.66,49.69,22800.0,36.1377,36.174,36.1304,36.1522,22800.0
2010-02-02 13:15:00,49.69,49.71,49.58,49.65,60300.0,36.1522,36.1668,36.0722,36.1231,60300.0
2010-02-02 13:20:00,49.64,49.65,49.61,49.65,18000.0,36.1158,36.1231,36.094,36.1231,18000.0
2010-02-02 13:25:00,49.65,49.68,49.63,49.66,22100.0,36.1231,36.1449,36.1086,36.1304,22100.0
2010-02-02 13:30:00,49.66,49.68,49.64,49.65,85000.0,36.1304,36.1449,36.1158,36.1231,85000.0
2010-02-02 13:35:00,49.65,49.71,49.65,49.68,18400.0,36.1231,36.1668,36.1231,36.1449,18400.0
2010-02-02 13:40:00,49.7,49.72,49.67,49.67,23100.0,36.1595,36.174,36.1377,36.1377,23100.0
2010-02-02 13:45:00,49.68,49.7,49.67,49.69,14100.0,36.1449,36.1595,36.1377,36.1522,14100.0
2010-02-02 13:50:00,49.68,49.7,49.64,49.67,21700.0,36.1449,36.1595,36.1158,36.1377,21700.0
2010-02-02 13:55:00,49.69,49.75,49.65,49.69,18000.0,36.1522,36.1959,36.1231,36.1522,18000.0
2010-02-02 14:00:00,49.7,49.73,49.7,49.7,21500.0,36.1595,36.1813,36.1595,36.1595,21500.0
2010-02-02 14:05:00,49.7,49.7,49.6,49.64,38500.0,36.1595,36.1595,36.0867,36.1158,38500.0
2010-02-02 14:10:00,49.65,49.7,49.65,49.69,13400.0,36.1231,36.1595,36.1231,36.1522,13400.0
2010-02-02 14:15:00,49.7,49.7,49.59,49.69,22800.0,36.1595,36.1595,36.0795,36.1522,22800.0
2010-02-02 14:20:00,49.69,49.75,49.67,49.68,34100.0,36.1522,36.1959,36.1377,36.1449,34100.0
2010-02-02 14:25:00,49.68,49.7,49.65,49.69,16000.0,36.1449,36.1595,36.1231,36.1522,16000.0
2010-02-02 14:30:00,49.7,49.71,49.67,49.7,38900.0,36.1595,36.1668,36.1377,36.1595,38900.0
2010-02-02 14:35:00,49.7,49.71,49.65,49.67,15200.0,36.1595,36.1668,36.1231,36.1377,15200.0
2010-02-02 14:40:00,49.67,49.69,49.66,49.66,24100.0,36.1377,36.1522,36.1304,36.1304,24100.0
2010-02-02 14:45:00,49.65,49.66,49.61,49.62,31500.0,36.1231,36.1304,36.094,36.1013,31500.0
2010-02-02 14:50:00,49.63,49.67,49.6,49.65,37200.0,36.1086,36.1377,36.0867,36.1231,37200.0
2010-02-02 14:55:00,49.66,49.67,49.63,49.67,25600.0,36.1304,36.1377,36.1086,36.1377,25600.0
2010-02-02 15:00:00,49.67,49.7,49.6,49.63,28200.0,36.1377,36.1595,36.0867,36.1086,28200.0
2010-02-02 15:05:00,49.64,49.67,49.63,49.66,9800.0,36.1158,36.1377,36.1086,36.1304,9800.0
2010-02-02 15:10:00,49.68,49.83,49.67,49.83,41400.0,36.1449,36.2541,36.1377,36.2541,41400.0
2010-02-02 15:15:00,49.84,49.9,49.83,49.88,25800.0,36.2613,36.305,36.2541,36.2904,25800.0
2010-02-02 15:20:00,49.88,49.89,49.77,49.8,44200.0,36.2904,36.2977,36.2104,36.2322,44200.0
2010-02-02 15:25:00,49.79,49.8,49.67,49.7,38400.0,36.225,36.2322,36.1377,36.1595,38400.0
2010-02-02 15:30:00,49.7,49.71,49.68,49.69,46900.0,36.1595,36.1668,36.1449,36.1522,46900.0
2010-02-02 15:35:00,49.68,49.77,49.67,49.74,68100.0,36.1449,36.2104,36.1377,36.1886,68100.0
2010-02-02 15:40:00,49.74,49.76,49.67,49.67,134900.0,36.1886,36.2031,36.1377,36.1377,134900.0
2010-02-02 15:45:00,49.67,49.72,49.66,49.67,71800.0,36.1377,36.174,36.1304,36.1377,71800.0
2010-02-02 15:50:00,49.68,49.69,49.64,49.69,50900.0,36.1449,36.1522,36.1158,36.1522,50900.0
2010-02-02 15:55:00,49.69,49.75,49.64,49.67,80100.0,36.1522,36.1959,36.1158,36.1377,80100.0
2010-02-03 09:30:00,49.59,49.64,49.16,49.17,14000.0,36.0795,36.1158,35.7666,35.7739,14000.0
2010-02-03 09:35:00,49.16,49.7,49.16,49.58,12200.0,35.7666,36.1595,35.7666,36.0722,12200.0
2010-02-03 09:40:00,49.6,49.85,49.59,49.74,16600.0,36.0867,36.2686,36.0795,36.1886,16600.0
2010-02-03 09:45:00,49.75,49.76,49.67,49.76,8500.0,36.1959,36.2031,36.1377,36.2031,8500.0
2010-02-03 09:50:00,49.77,49.87,49.69,49.87,8500.0,36.2104,36.2832,36.1522,36.2832,8500.0
2010-02-03 09:55:00,49.87,49.93,49.75,49.79,9600.0,36.2832,36.3268,36.1959,36.225,9600.0
2010-02-03 10:00:00,49.76,49.79,49.7,49.78,7100.0,36.2031,36.225,36.1595,36.2177,7100.0
2010-02-03 10:05:00,49.78,49.86,49.7,49.85,16000.0,36.2177,36.2759,36.1595,36.2686,16000.0
2010-02-03 10:10:00,49.87,49.88,49.66,49.75,42700.0,36.2832,36.2904,36.1304,36.1959,42700.0
2010-02-03 10:15:00,49.76,49.76,49.52,49.52,212300.0,36.2031,36.2031,36.0285,36.0285,212300.0
2010-02-03 10:20:00,49.53,49.6,49.52,49.57,8200.0,36.0358,36.0867,36.0285,36.0649,8200.0
2010-02-03 10:25:00,49.54,49.59,49.46,49.56,21700.0,36.0431,36.0795,35.9849,36.0576,21700.0
2010-02-03 10:30:00,49.52,49.65,49.52,49.61,9800.0,36.0285,36.1231,36.0285,36.094,9800.0
2010-02-03 10:35:00,49.61,49.61,49.42,49.51,13800.0,36.094,36.094,35.9558,36.0213,13800.0
2010-02-03 10:40:00,49.54,49.71,49.54,49.71,4100.0,36.0431,36.1668,36.0431,36.1668,4100.0
2010-02-03 10:45:00,49.71,49.73,49.59,49.73,8100.0,36.1668,36.1813,36.0795,36.1813,8100.0
2010-02-03 10:50:00,49.72,49.78,49.72,49.76,8100.0,36.174,36.2177,36.174,36.2031,8100.0
2010-02-03 10:55:00,49.76,49.77,49.63,49.63,8300.0,36.2031,36.2104,36.1086,36.1086,8300.0
2010-02-03 11:00:00,49.66,49.66,49.53,49.55,10800.0,36.1304,36.1304,36.0358,36.0504,10800.0
2010-02-03 11:05:00,49.56,49.76,49.55,49.75,8300.0,36.0576,36.2031,36.0504,36.1959,8300.0
2010-02-03 11:10:00,49.75,49.76,49.68,49.7,10500.0,36.1959,36.2031,36.1449,36.1595,10500.0
2010-02-03 11:15:00,49.7,49.76,49.63,49.63,25800.0,36.1595,36.2031,36.1086,36.1086,25800.0
2010-02-03 11:20:00,49.63,49.63,49.43,49.44,21700.0,36.1086,36.1086,35.963,35.9703,21700.0
2010-02-03 11:25:00,49.44,49.45,49.22,49.28,26600.0,35.9703,35.9776,35.8103,35.8539,26600.0
2010-02-03 11:30:00,49.29,49.37,49.29,49.31,6400.0,35.8612,35.9194,35.8612,35.8757,6400.0
2010-02-03 11:35:00,49.28,49.3,49.24,49.26,4500.0,35.8539,35.8685,35.8248,35.8394,4500.0
2010-02-03 11:40:00,49.25,49.26,49.13,49.16,9400.0,35.8321,35.8394,35.7448,35.7666,9400.0
2010-02-03 11:45:00,49.19,49.23,49.15,49.19,5200.0,35.7884,35.8175,35.7593,35.7884,5200.0
2010-02-03 11:50:00,49.19,49.19,49.09,49.1,15400.0,35.7884,35.7884,35.7157,35.723,15400.0
2010-02-03 11:55:00,49.09,49.1,49.05,49.05,6900.0,35.7157,35.723,35.6866,35.6866,6900.0
2010-02-03 12:00:00,49.06,49.1,49.0,49.02,20400.0,35.6939,35.723,35.6502,35.6647,20400.0
2010-02-03 12:05:00,49.03,49.06,49.0,49.06,7400.0,35.672,35.6939,35.6502,35.6939,7400.0
2010-02-03 12:10:00,49.07,49.07,49.02,49.02,25000.0,35.7011,35.7011,35.6647,35.6647,25000.0
2010-02-03 12:15:00,49.03,49.05,48.97,49.03,16000.0,35.672,35.6866,35.6284,35.672,16000.0
2010-02-03 12:20:00,49.01,49.04,49.01,49.01,11200.0,35.6575,35.6793,35.6575,35.6575,11200.0
2010-02-03 12:25:00,49.0,49.03,48.93,49.01,17000.0,35.6502,35.672,35.5993,35.6575,17000.0
2010-02-03 12:30:00,49.01,49.04,49.01,49.03,14000.0,35.6575,35.6793,35.6575,35.672,14000.0
2010-02-03 12:35:00,49.04,49.04,48.99,49.02,17600.0,35.6793,35.6793,35.6429,35.6647,17600.0
2010-02-03 12:40:00,49.02,49.13,49.02,49.13,15000.0,35.6647,35.7448,35.6647,35.7448,15000.0
2010-02-03 12:45:00,49.11,49.18,49.09,49.17,14800.0,35.7302,35.7812,35.7157,35.7739,14800.0
2010-02-03 12:50:00,49.18,49.3,49.17,49.28,10900.0,35.7812,35.8685,35.7739,35.8539,10900.0
2010-02-03 12:55:00,49.28,49.3,49.23,49.23,7500.0,35.8539,35.8685,35.8175,35.8175,7500.0
2010-02-03 13:00:00,49.22,49.33,49.21,49.33,4000.0,35.8103,35.8903,35.803,35.8903,4000.0
2010-02-03 13:05:00,49.34,49.54,49.34,49.49,11700.0,35.8976,36.0431,35.8976,36.0067,11700.0
2010-02-03 13:10:00,49.49,49.52,49.47,49.48,16000.0,36.0067,36.0285,35.9921,35.9994,16000.0
2010-02-03 13:15:00,49.47,49.55,49.47,49.54,5500.0,35.9921,36.0504,35.9921,36.0431,5500.0
2010-02-03 13:20:00,49.54,49.55,49.45,49.46,8900.0,36.0431,36.0504,35.9776,35.9849,8900.0
2010-02-03 13:25:00,49.46,49.49,49.46,49.48,4500.0,35.9849,36.0067,35.9849,35.9994,4500.0
2010-02-03 13:30:00,49.48,49.53,49.47,49.53,5500.0,35.9994,36.0358,35.9921,36.0358,5500.0
2010-02-03 13:35:00,49.51,49.61,49.5,49.53,8000.0,36.0213,36.094,36.014,36.0358,8000.0
2010-02-03 13:40:00,49.52,49.55,49.52,49.52,4900.0,36.0285,36.0504,36.0285,36.0285,4900.0
2010-02-03 13:45:00,49.52,49.59,49.47,49.48,8200.0,36.0285,36.0795,35.9921,35.9994,8200.0
2010-02-03 13:50:00,49.46,49.49,49.39,49.39,9600.0,35.9849,36.0067,35.9339,35.9339,9600.0
2010-02-03 13:55:00,49.4,49.42,49.38,49.41,4300.0,35.9412,35.9558,35.9267,35.9485,4300.0
2010-02-03 14:00:00,49.43,49.44,49.37,49.38,6400.0,35.963,35.9703,35.9194,35.9267,6400.0
2010-02-03 14:05:00,49.39,49.44,49.39,49.4,5500.0,35.9339,35.9703,35.9339,35.9412,5500.0
2010-02-03 14:10:00,49.39,49.42,49.36,49.37,5300.0,35.9339,35.9558,35.9121,35.9194,5300.0
2010-02-03 14:15:00,49.36,49.37,49.24,49.24,17200.0,35.9121,35.9194,35.8248,35.8248,17200.0
2010-02-03 14:20:00,49.25,49.25,49.19,49.21,14400.0,35.8321,35.8321,35.7884,35.803,14400.0
2010-02-03 14:25:00,49.22,49.24,49.18,49.21,7500.0,35.8103,35.8248,35.7812,35.803,7500.0
2010-02-03 14:30:00,49.22,49.25,49.22,49.24,7500.0,35.8103,35.8321,35.8103,35.8248,7500.0
2010-02-03 14:35:00,49.23,49.24,49.15,49.18,6200.0,35.8175,35.8248,35.7593,35.7812,6200.0
2010-02-03 14:40:00,49.21,49.21,49.09,49.1,17600.0,35.803,35.803,35.7157,35.723,17600.0
2010-02-03 14:45:00,49.11,49.13,49.05,49.05,20000.0,35.7302,35.7448,35.6866,35.6866,20000.0
2010-02-03 14:50:00,49.05,49.19,49.03,49.19,12700.0,35.6866,35.7884,35.672,35.7884,12700.0
2010-02-03 14:55:00,49.2,49.27,49.19,49.24,6900.0,35.7957,35.8466,35.7884,35.8248,6900.0
2010-02-03 15:00:00,49.25,49.41,49.24,49.41,5500.0,35.8321,35.9485,35.8248,35.9485,5500.0
2010-02-03 15:05:00,49.41,49.44,49.26,49.29,19900.0,35.9485,35.9703,35.8394,35.8612,19900.0
2010-02-03 15:10:00,49.28,49.31,49.22,49.25,11000.0,35.8539,35.8757,35.8103,35.8321,11000.0
2010-02-03 15:15:00,49.25,49.25,49.16,49.21,7100.0,35.8321,35.8321,35.7666,35.803,7100.0
2010-02-03 15:20:00,49.2,49.21,49.15,49.17,11400.0,35.7957,35.803,35.7593,35.7739,11400.0
2010-02-03 15:25:00,49.17,49.29,49.16,49.24,11000.0,35.7739,35.8612,35.7666,35.8248,11000.0
2010-02-03 15:30:00,49.24,49.41,49.24,49.39,17600.0,35.8248,35.9485,35.8248,35.9339,17600.0
2010-02-03 15:35:00,49.4,49.4,49.34,49.4,13800.0,35.9412,35.9412,35.8976,35.9412,13800.0
2010-02-03 15:40:00,49.4,49.47,49.37,49.39,24000.0,35.9412,35.9921,35.9194,35.9339,24000.0
2010-02-03 15:45:00,49.4,49.4,49.21,49.3,45600.0,35.9412,35.9412,35.803,35.8685,45600.0
2010-02-03 15:50:00,49.3,49.3,49.21,49.25,27100.0,35.8685,35.8685,35.803,35.8321,27100.0
2010-02-03 15:55:00,49.25,49.25,49.15,49.17,48900.0,35.8321,35.8321,35.7593,35.7739,48900.0
2010-02-04 09:30:00,48.7,48.7,48.39,48.48,14800.0,35.4319,35.4319,35.2064,35.2719,14800.0
2010-02-04 09:35:00,48.48,48.68,48.48,48.68,10800.0,35.2719,35.4174,35.2719,35.4174,10800.0
2010-02-04 09:40:00,48.68,48.68,48.2,48.2,11400.0,35.4174,35.4174,35.0682,35.0682,11400.0
2010-02-04 09:45:00,48.15,48.15,47.93,47.97,13400.0,35.0318,35.0318,34.8717,34.9008,13400.0
2010-02-04 09:50:00,47.96,48.13,47.96,48.08,29000.0,34.8935,35.0172,34.8935,34.9808,29000.0
2010-02-04 09:55:00,48.13,48.13,47.84,47.87,7300.0,35.0172,35.0172,34.8062,34.8281,7300.0
2010-02-04 10:00:00,47.88,48.05,47.88,48.05,14400.0,34.8353,34.959,34.8353,34.959,14400.0
2010-02-04 10:05:00,48.03,48.08,47.94,47.94,19400.0,34.9445,34.9808,34.879,34.879,19400.0
2010-02-04 10:10:00,47.89,47.89,47.56,47.59,24100.0,34.8426,34.8426,34.6025,34.6243,24100.0
2010-02-04 10:15:00,47.58,47.78,47.53,47.75,11800.0,34.6171,34.7626,34.5807,34.7408,11800.0
2010-02-04 10:20:00,47.75,47.78,47.6,47.61,11000.0,34.7408,34.7626,34.6316,34.6389,11000.0
2010-02-04 10:25:00,47.63,47.64,47.48,47.55,35000.0,34.6534,34.6607,34.5443,34.5952,35000.0
2010-02-04 10:30:00,47.56,47.76,47.54,47.64,11500.0,34.6025,34.748,34.588,34.6607,11500.0
2010-02-04 10:35:00,47.62,47.62,47.53,47.57,9100.0,34.6462,34.6462,34.5807,34.6098,9100.0
2010-02-04 10:40:00,47.59,47.59,47.52,47.58,8400.0,34.6243,34.6243,34.5734,34.6171,8400.0
2010-02-04 10:45:00,47.58,47.58,47.47,47.58,11100.0,34.6171,34.6171,34.537,34.6171,11100.0
2010-02-04 10:50:00,47.58,47.58,47.52,47.56,7800.0,34.6171,34.6171,34.5734,34.6025,7800.0
2010-02-04 10:55:00,47.55,47.56,47.31,47.31,17000.0,34.5952,34.6025,34.4206,34.4206,17000.0
2010-02-04 11:00:00,47.3,47.35,47.3,47.33,20500.0,34.4134,34.4497,34.4134,34.4352,20500.0
2010-02-04 11:05:00,47.34,47.49,47.33,47.49,14300.0,34.4425,34.5516,34.4352,34.5516,14300.0
2010-02-04 11:10:00,47.47,47.5,47.4,47.49,12300.0,34.537,34.5589,34.4861,34.5516,12300.0
2010-02-04 11:15:00,47.49,47.49,47.36,47.38,8800.0,34.5516,34.5516,34.457,34.4716,8800.0
2010-02-04 11:20:00,47.37,47.43,47.31,47.34,9600.0,34.4643,34.5079,34.4206,34.4425,9600.0
2010-02-04 11:25:00,47.33,47.35,47.25,47.33,22800.0,34.4352,34.4497,34.377,34.4352,22800.0
2010-02-04 11:30:00,47.37,47.48,47.37,47.43,11400.0,34.4643,34.5443,34.4643,34.5079,11400.0
2010-02-04 11:35:00,47.4,47.42,47.25,47.25,7200.0,34.4861,34.5007,34.377,34.377,7200.0
2010-02-04 11:40:00,47.24,47.25,47.16,47.2,14600.0,34.3697,34.377,34.3115,34.3406,14600.0
2010-02-04 11:45:00,47.22,47.33,47.22,47.31,15000.0,34.3552,34.4352,34.3552,34.4206,15000.0
2010-02-04 11:50:00,47.25,47.35,47.23,47.32,8000.0,34.377,34.4497,34.3624,34.4279,8000.0
2010-02-04 11:55:00,47.33,47.33,47.28,47.31,8600.0,34.4352,34.4352,34.3988,34.4206,8600.0
2010-02-04 12:00:00,47.31,47.42,47.28,47.4,20600.0,34.4206,34.5007,34.3988,34.4861,20600.0
2010-02-04 12:05:00,47.42,47.42,47.33,47.38,23700.0,34.5007,34.5007,34.4352,34.4716,23700.0
2010-02-04 12:10:00,47.38,47.45,47.38,47.41,16200.0,34.4716,34.5225,34.4716,34.4934,16200.0
2010-02-04 12:15:00,47.41,47.5,47.4,47.41,16800.0,34.4934,34.5589,34.4861,34.4934,16800.0
2010-02-04 12:20:00,47.38,47.44,47.35,47.38,17200.0,34.4716,34.5152,34.4497,34.4716,17200.0
2010-02-04 12:25:00,47.39,47.39,47.33,47.34,4900.0,34.4788,34.4788,34.4352,34.4425,4900.0
2010-02-04 12:30:00,47.33,47.48,47.33,47.48,5600.0,34.4352,34.5443,34.4352,34.5443,5600.0
2010-02-04 12:35:00,47.48,47.49,47.37,47.39,6400.0,34.5443,34.5516,34.4643,34.4788,6400.0
2010-02-04 12:40:00,47.39,47.4,47.3,47.38,10200.0,34.4788,34.4861,34.4134,34.4716,10200.0
2010-02-04 12:45:00,47.38,47.42,47.3,47.3,20700.0,34.4716,34.5007,34.4134,34.4134,20700.0
2010-02-04 12:50:00,47.29,47.33,47.15,47.18,31000.0,34.4061,34.4352,34.3042,34.326,31000.0
2010-02-04 12:55:00,47.18,47.26,47.15,47.24,22700.0,34.326,34.3843,34.3042,34.3697,22700.0
2010-02-04 13:00:00,47.22,47.25,47.21,47.22,7900.0,34.3552,34.377,34.3479,34.3552,7900.0
2010-02-04 13:05:00,47.22,47.35,47.19,47.35,9100.0,34.3552,34.4497,34.3333,34.4497,9100.0
2010-02-04 13:10:00,47.33,47.33,47.26,47.31,5200.0,34.4352,34.4352,34.3843,34.4206,5200.0
2010-02-04 13:15:00,47.31,47.33,47.28,47.33,2600.0,34.4206,34.4352,34.3988,34.4352,2600.0
2010-02-04 13:20:00,47.34,47.35,47.25,47.26,6600.0,34.4425,34.4497,34.377,34.3843,6600.0
2010-02-04 13:25:00,47.28,47.38,47.28,47.38,3000.0,34.3988,34.4716,34.3988,34.4716,3000.0
2010-02-04 13:30:00,47.38,47.42,47.38,47.38,5300.0,34.4716,34.5007,34.4716,34.4716,5300.0
2010-02-04 13:35:00,47.37,47.42,47.37,47.4,7000.0,34.4643,34.5007,34.4643,34.4861,7000.0
2010-02-04 13:40:00,47.38,47.38,47.22,47.22,6200.0,34.4716,34.4716,34.3552,34.3552,6200.0
2010-02-04 13:45:00,47.2,47.33,47.17,47.33,12300.0,34.3406,34.4352,34.3188,34.4352,12300.0
2010-02-04 13:50:00,47.35,47.38,47.25,47.29,9100.0,34.4497,34.4716,34.377,34.4061,9100.0
2010-02-04 13:55:00,47.29,47.31,47.22,47.22,10700.0,34.4061,34.4206,34.3552,34.3552,10700.0
2010-02-04 14:00:00,47.22,47.32,47.22,47.31,10000.0,34.3552,34.4279,34.3552,34.4206,10000.0
2010-02-04 14:05:00,47.29,47.38,47.29,47.37,14400.0,34.4061,34.4716,34.4061,34.4643,14400.0
2010-02-04 14:10:00,47.36,47.43,47.34,47.38,32600.0,34.457,34.5079,34.4425,34.4716,32600.0
2010-02-04 14:15:00,47.39,47.52,47.38,47.49,78800.0,34.4788,34.5734,34.4716,34.5516,78800.0
2010-02-04 14:20:00,47.48,47.63,47.47,47.63,10400.0,34.5443,34.6534,34.537,34.6534,10400.0
2010-02-04 14:25:00,47.61,47.68,47.6,47.6,10000.0,34.6389,34.6898,34.6316,34.6316,10000.0
2010-02-04 14:30:00,47.6,47.71,47.55,47.7,9700.0,34.6316,34.7117,34.5952,34.7044,9700.0
2010-02-04 14:35:00,47.71,47.78,47.67,47.76,17400.0,34.7117,34.7626,34.6826,34.748,17400.0
2010-02-04 14:40:00,47.77,47.79,47.72,47.77,44200.0,34.7553,34.7699,34.7189,34.7553,44200.0
2010-02-04 14:45:00,47.77,47.85,47.75,47.83,14000.0,34.7553,34.8135,34.7408,34.799,14000.0
2010-02-04 14:50:00,47.83,47.84,47.7,47.73,20700.0,34.799,34.8062,34.7044,34.7262,20700.0
2010-02-04 14:55:00,47.73,47.81,47.71,47.79,9300.0,34.7262,34.7844,34.7117,34.7699,9300.0
2010-02-04 15:00:00,47.79,47.86,47.79,47.81,58300.0,34.7699,34.8208,34.7699,34.7844,58300.0
2010-02-04 15:05:00,47.84,47.86,47.79,47.81,37900.0,34.8062,34.8208,34.7699,34.7844,37900.0
2010-02-04 15:10:00,47.8,47.87,47.79,47.85,33000.0,34.7771,34.8281,34.7699,34.8135,33000.0
2010-02-04 15:15:00,47.85,47.86,47.77,47.84,46200.0,34.8135,34.8208,34.7553,34.8062,46200.0
2010-02-04 15:20:00,47.85,47.85,47.78,47.84,62900.0,34.8135,34.8135,34.7626,34.8062,62900.0
2010-02-04 15:25:00,47.85,47.9,47.82,47.85,51900.0,34.8135,34.8499,34.7917,34.8135,51900.0
2010-02-04 15:30:00,47.85,47.87,47.83,47.85,88100.0,34.8135,34.8281,34.799,34.8135,88100.0
2010-02-04 15:35:00,47.85,47.88,47.82,47.87,83500.0,34.8135,34.8353,34.7917,34.8281,83500.0
2010-02-04 15:40:00,47.86,47.88,47.81,47.85,57400.0,34.8208,34.8353,34.7844,34.8135,57400.0
2010-02-04 15:45:00,47.85,47.88,47.83,47.85,89700.0,34.8135,34.8353,34.799,34.8135,89700.0
2010-02-04 15:50:00,47.85,47.9,47.83,47.89,95400.0,34.8135,34.8499,34.799,34.8426,95400.0
2010-02-04 15:55:00,47.88,47.95,47.83,47.87,190300.0,34.8353,34.8863,34.799,34.8281,190300.0
2010-02-05 09:30:00,48.0,48.0,47.68,47.79,22800.0,34.9226,34.9226,34.6898,34.7699,22800.0
2010-02-05 09:35:00,47.82,47.9,47.51,47.73,26400.0,34.7917,34.8499,34.5661,34.7262,26400.0
2010-02-05 09:40:00,47.73,47.98,47.68,47.86,26400.0,34.7262,34.9081,34.6898,34.8208,26400.0
2010-02-05 09:45:00,47.85,47.93,47.63,47.63,12100.0,34.8135,34.8717,34.6534,34.6534,12100.0
2010-02-05 09:50:00,47.68,47.78,47.67,47.67,30000.0,34.6898,34.7626,34.6826,34.6826,30000.0
2010-02-05 09:55:00,47.66,47.7,47.55,47.62,13400.0,34.6753,34.7044,34.5952,34.6462,13400.0
2010-02-05 10:00:00,47.6,47.72,47.6,47.63,17900.0,34.6316,34.7189,34.6316,34.6534,17900.0
2010-02-05 10:05:00,47.62,47.68,47.56,47.64,37100.0,34.6462,34.6898,34.6025,34.6607,37100.0
2010-02-05 10:10:00,47.62,47.68,47.58,47.6,27800.0,34.6462,34.6898,34.6171,34.6316,27800.0
2010-02-05 10:15:00,47.62,47.72,47.59,47.63,28900.0,34.6462,34.7189,34.6243,34.6534,28900.0
2010-02-05 10:20:00,47.67,47.97,47.66,47.91,50900.0,34.6826,34.9008,34.6753,34.8572,50900.0
2010-02-05 10:25:00,47.94,48.18,47.84,48.04,26100.0,34.879,35.0536,34.8062,34.9517,26100.0
2010-02-05 10:30:00,48.05,48.16,48.0,48.15,23500.0,34.959,35.0391,34.9226,35.0318,23500.0
2010-02-05 10:35:00,48.14,48.14,47.88,47.88,18700.0,35.0245,35.0245,34.8353,34.8353,18700.0
2010-02-05 10:40:00,47.88,48.08,47.88,47.99,19100.0,34.8353,34.9808,34.8353,34.9154,19100.0
2010-02-05 10:45:00,47.99,47.99,47.83,47.87,29300.0,34.9154,34.9154,34.799,34.8281,29300.0
2010-02-05 10:50:00,47.87,47.98,47.84,47.84,53300.0,34.8281,34.9081,34.8062,34.8062,53300.0
2010-02-05 10:55:00,47.85,47.92,47.78,47.85,15000.0,34.8135,34.8644,34.7626,34.8135,15000.0
2010-02-05 11:00:00,47.85,47.89,47.64,47.68,26800.0,34.8135,34.8426,34.6607,34.6898,26800.0
2010-02-05 11:05:00,47.68,47.86,47.58,47.86,27800.0,34.6898,34.8208,34.6171,34.8208,27800.0
2010-02-05 11:10:00,47.86,47.91,47.78,47.82,16600.0,34.8208,34.8572,34.7626,34.7917,16600.0
2010-02-05 11:15:00,47.78,47.89,47.78,47.86,8900.0,34.7626,34.8426,34.7626,34.8208,8900.0
2010-02-05 11:20:00,47.86,47.86,47.69,47.82,11000.0,34.8208,34.8208,34.6971,34.7917,11000.0
2010-02-05 11:25:00,47.81,47.91,47.73,47.73,10800.0,34.7844,34.8572,34.7262,34.7262,10800.0
2010-02-05 11:30:00,47.71,47.85,47.71,47.75,57800.0,34.7117,34.8135,34.7117,34.7408,57800.0
2010-02-05 11:35:00,47.75,47.86,47.72,47.83,103700.0,34.7408,34.8208,34.7189,34.799,103700.0
2010-02-05 11:40:00,47.84,47.87,47.78,47.85,65500.0,34.8062,34.8281,34.7626,34.8135,65500.0
2010-02-05 11:45:00,47.83,47.89,47.8,47.85,47900.0,34.799,34.8426,34.7771,34.8135,47900.0
2010-02-05 11:50:00,47.85,47.89,47.81,47.83,39800.0,34.8135,34.8426,34.7844,34.799,39800.0
2010-02-05 11:55:00,47.83,47.87,47.8,47.84,31900.0,34.799,34.8281,34.7771,34.8062,31900.0
2010-02-05 12:00:00,47.84,47.92,47.82,47.83,23500.0,34.8062,34.8644,34.7917,34.799,23500.0
2010-02-05 12:05:00,47.85,47.89,47.83,47.85,22100.0,34.8135,34.8426,34.799,34.8135,22100.0
2010-02-05 12:10:00,47.84,47.87,47.82,47.87,51000.0,34.8062,34.8281,34.7917,34.8281,51000.0
2010-02-05 12:15:00,47.85,47.99,47.83,47.99,24500.0,34.8135,34.9154,34.799,34.9154,24500.0
2010-02-05 12:20:00,47.97,48.04,47.85,47.85,15500.0,34.9008,34.9517,34.8135,34.8135,15500.0
2010-02-05 12:25:00,47.85,47.93,47.84,47.87,8900.0,34.8135,34.8717,34.8062,34.8281,8900.0
2010-02-05 12:30:00,47.86,47.89,47.82,47.84,31400.0,34.8208,34.8426,34.7917,34.8062,31400.0
2010-02-05 12:35:00,47.84,47.86,47.82,47.84,33600.0,34.8062,34.8208,34.7917,34.8062,33600.0
2010-02-05 12:40:00,47.84,47.88,47.83,47.88,54200.0,34.8062,34.8353,34.799,34.8353,54200.0
2010-02-05 12:45:00,47.87,47.89,47.85,47.85,19700.0,34.8281,34.8426,34.8135,34.8135,19700.0
2010-02-05 12:50:00,47.85,47.87,47.76,47.85,37100.0,34.8135,34.8281,34.748,34.8135,37100.0
2010-02-05 12:55:00,47.86,47.94,47.85,47.91,10100.0,34.8208,34.879,34.8135,34.8572,10100.0
2010-02-05 13:00:00,47.91,47.91,47.81,47.87,33500.0,34.8572,34.8572,34.7844,34.8281,33500.0
2010-02-05 13:05:00,47.86,47.86,47.81,47.85,44900.0,34.8208,34.8208,34.7844,34.8135,44900.0
2010-02-05 13:10:00,47.85,47.9,47.83,47.87,27500.0,34.8135,34.8499,34.799,34.8281,27500.0
2010-02-05 13:15:00,47.88,47.88,47.83,47.85,36100.0,34.8353,34.8353,34.799,34.8135,36100.0
2010-02-05 13:20:00,47.85,47.86,47.6,47.69,55100.0,34.8135,34.8208,34.6316,34.6971,55100.0
2010-02-05 13:25:00,47.68,47.78,47.6,47.69,51400.0,34.6898,34.7626,34.6316,34.6971,51400.0
2010-02-05 13:30:00,47.71,47.74,47.64,47.68,30900.0,34.7117,34.7335,34.6607,34.6898,30900.0
2010-02-05 13:35:00,47.69,47.78,47.59,47.69,81400.0,34.6971,34.7626,34.6243,34.6971,81400.0
2010-02-05 13:40:00,47.71,47.79,47.63,47.79,220500.0,34.7117,34.7699,34.6534,34.7699,220500.0
2010-02-05 13:45:00,47.79,47.79,47.71,47.75,26800.0,34.7699,34.7699,34.7117,34.7408,26800.0
2010-02-05 13:50:00,47.73,47.79,47.7,47.73,33700.0,34.7262,34.7699,34.7044,34.7262,33700.0
2010-02-05 13:55:00,47.72,47.81,47.7,47.75,89300.0,34.7189,34.7844,34.7044,34.7408,89300.0
2010-02-05 14:00:00,47.76,47.87,47.75,47.87,94400.0,34.748,34.8281,34.7408,34.8281,94400.0
2010-02-05 14:05:00,47.87,47.89,47.77,47.78,42400.0,34.8281,34.8426,34.7553,34.7626,42400.0
2010-02-05 14:10:00,47.77,47.9,47.76,47.84,39700.0,34.7553,34.8499,34.748,34.8062,39700.0
2010-02-05 14:15:00,47.85,47.94,47.84,47.9,17500.0,34.8135,34.879,34.8062,34.8499,17500.0
2010-02-05 14:20:00,47.89,47.89,47.79,47.89,24700.0,34.8426,34.8426,34.7699,34.8426,24700.0
2010-02-05 14:25:00,47.89,47.95,47.84,47.89,15200.0,34.8426,34.8863,34.8062,34.8426,15200.0
2010-02-05 14:30:00,47.89,47.91,47.8,47.88,43200.0,34.8426,34.8572,34.7771,34.8353,43200.0
2010-02-05 14:35:00,47.87,47.93,47.81,47.85,25300.0,34.8281,34.8717,34.7844,34.8135,25300.0
2010-02-05 14:40:00,47.83,47.86,47.73,47.82,78100.0,34.799,34.8208,34.7262,34.7917,78100.0
2010-02-05 14:45:00,47.83,47.89,47.8,47.87,71500.0,34.799,34.8426,34.7771,34.8281,71500.0
2010-02-05 14:50:00,47.88,47.9,47.82,47.87,22200.0,34.8353,34.8499,34.7917,34.8281,22200.0
2010-02-05 14:55:00,47.87,47.87,47.82,47.85,23800.0,34.8281,34.8281,34.7917,34.8135,23800.0
2010-02-05 15:00:00,47.87,47.98,47.83,47.91,25600.0,34.8281,34.9081,34.799,34.8572,25600.0
2010-02-05 15:05:00,47.91,48.38,47.89,48.34,66100.0,34.8572,35.1991,34.8426,35.17,66100.0
2010-02-05 15:10:00,48.32,48.53,48.19,48.5,30600.0,35.1555,35.3082,35.0609,35.2864,30600.0
2010-02-05 15:15:00,48.5,48.5,48.21,48.32,19700.0,35.2864,35.2864,35.0754,35.1555,19700.0
2010-02-05 15:20:00,48.32,48.42,48.21,48.22,18000.0,35.1555,35.2282,35.0754,35.0827,18000.0
2010-02-05 15:25:00,48.21,48.3,48.14,48.22,22600.0,35.0754,35.1409,35.0245,35.0827,22600.0
2010-02-05 15:30:00,48.23,48.46,48.15,48.4,30200.0,35.09,35.2573,35.0318,35.2137,30200.0
2010-02-05 15:35:00,48.37,48.46,48.3,48.4,23500.0,35.1918,35.2573,35.1409,35.2137,23500.0
2010-02-05 15:40:00,48.4,48.51,48.34,48.43,46500.0,35.2137,35.2937,35.17,35.2355,46500.0
2010-02-05 15:45:00,48.43,48.49,48.17,48.19,35800.0,35.2355,35.2791,35.0463,35.0609,35800.0
2010-02-05 15:50:00,48.19,48.38,48.16,48.35,50300.0,35.0609,35.1991,35.0391,35.1773,50300.0
2010-02-05 15:55:00,48.35,48.55,48.35,48.51,99000.0,35.1773,35.3228,35.1773,35.2937,99000.0
2010-02-08 09:30:00,48.2,48.34,47.83,47.9,19400.0,35.0682,35.17,34.799,34.8499,19400.0
2010-02-08 09:35:00,47.88,47.99,47.83,47.85,9600.0,34.8353,34.9154,34.799,34.8135,9600.0
2010-02-08 09:40:00,47.85,47.97,47.76,47.76,85000.0,34.8135,34.9008,34.748,34.748,85000.0
2010-02-08 09:45:00,47.75,47.75,47.44,47.44,13300.0,34.7408,34.7408,34.5152,34.5152,13300.0
2010-02-08 09:50:00,47.45,47.65,47.25,47.6,60600.0,34.5225,34.668,34.377,34.6316,60600.0
2010-02-08 09:55:00,47.6,47.87,47.57,47.61,34400.0,34.6316,34.8281,34.6098,34.6389,34400.0
2010-02-08 10:00:00,47.64,47.76,47.54,47.59,35200.0,34.6607,34.748,34.588,34.6243,35200.0
2010-02-08 10:05:00,47.6,47.62,47.53,47.55,15000.0,34.6316,34.6462,34.5807,34.5952,15000.0
2010-02-08 10:10:00,47.56,47.77,47.54,47.7,10800.0,34.6025,34.7553,34.588,34.7044,10800.0
2010-02-08 10:15:00,47.7,47.78,47.66,47.66,9700.0,34.7044,34.7626,34.6753,34.6753,9700.0
2010-02-08 10:20:00,47.64,47.88,47.6,47.85,59300.0,34.6607,34.8353,34.6316,34.8135,59300.0
2010-02-08 10:25:00,47.87,47.95,47.82,47.88,24700.0,34.8281,34.8863,34.7917,34.8353,24700.0
2010-02-08 10:30:00,47.87,47.94,47.82,47.85,17200.0,34.8281,34.879,34.7917,34.8135,17200.0
2010-02-08 10:35:00,47.86,47.88,47.82,47.84,53200.0,34.8208,34.8353,34.7917,34.8062,53200.0
2010-02-08 10:40:00,47.84,47.95,47.83,47.94,15100.0,34.8062,34.8863,34.799,34.879,15100.0
2010-02-08 10:45:00,47.93,47.98,47.89,47.95,13600.0,34.8717,34.9081,34.8426,34.8863,13600.0
2010-02-08 10:50:00,47.95,47.98,47.91,47.93,17800.0,34.8863,34.9081,34.8572,34.8717,17800.0
2010-02-08 10:55:00,47.93,47.97,47.93,47.94,16300.0,34.8717,34.9008,34.8717,34.879,16300.0
2010-02-08 11:00:00,47.95,47.96,47.91,47.93,33500.0,34.8863,34.8935,34.8572,34.8717,33500.0
2010-02-08 11:05:00,47.93,47.96,47.85,47.95,35000.0,34.8717,34.8935,34.8135,34.8863,35000.0
2010-02-08 11:10:00,47.95,48.21,47.94,48.16,17700.0,34.8863,35.0754,34.879,35.0391,17700.0
2010-02-08 11:15:00,48.15,48.16,48.04,48.05,8300.0,35.0318,35.0391,34.9517,34.959,8300.0
2010-02-08 11:20:00,48.05,48.11,48.05,48.11,8200.0,34.959,35.0027,34.959,35.0027,8200.0
2010-02-08 11:25:00,48.12,48.15,48.05,48.07,7500.0,35.01,35.0318,34.959,34.9736,7500.0
2010-02-08 11:30:00,48.07,48.11,48.05,48.05,6700.0,34.9736,35.0027,34.959,34.959,6700.0
2010-02-08 11:35:00,48.06,48.07,48.01,48.06,14200.0,34.9663,34.9736,34.9299,34.9663,14200.0
2010-02-08 11:40:00,48.06,48.11,48.04,48.11,7100.0,34.9663,35.0027,34.9517,35.0027,7100.0
2010-02-08 11:45:00,48.15,48.23,48.13,48.22,4800.0,35.0318,35.09,35.0172,35.0827,4800.0
2010-02-08 11:50:00,48.23,48.23,48.08,48.13,26500.0,35.09,35.09,34.9808,35.0172,26500.0
2010-02-08 11:55:00,48.13,48.14,48.11,48.12,2300.0,35.0172,35.0245,35.0027,35.01,2300.0
2010-02-08 12:00:00,48.13,48.14,47.98,47.98,5300.0,35.0172,35.0245,34.9081,34.9081,5300.0
2010-02-08 12:05:00,47.99,47.99,47.85,47.87,10200.0,34.9154,34.9154,34.8135,34.8281,10200.0
2010-02-08 12:10:00,47.89,47.89,47.86,47.86,7400.0,34.8426,34.8426,34.8208,34.8208,7400.0
2010-02-08 12:15:00,47.87,48.03,47.87,48.0,9300.0,34.8281,34.9445,34.8281,34.9226,9300.0
2010-02-08 12:20:00,47.98,48.03,47.92,47.95,5300.0,34.9081,34.9445,34.8644,34.8863,5300.0
2010-02-08 12:25:00,47.96,48.03,47.96,48.03,5500.0,34.8935,34.9445,34.8935,34.9445,5500.0
2010-02-08 12:30:00,48.03,48.03,47.91,47.92,9700.0,34.9445,34.9445,34.8572,34.8644,9700.0
2010-02-08 12:35:00,47.92,48.06,47.92,48.06,4800.0,34.8644,34.9663,34.8644,34.9663,4800.0
2010-02-08 12:40:00,48.08,48.09,48.03,48.07,3800.0,34.9808,34.9881,34.9445,34.9736,3800.0
2010-02-08 12:45:00,48.06,48.08,48.04,48.05,3400.0,34.9663,34.9808,34.9517,34.959,3400.0
2010-02-08 12:50:00,48.04,48.13,48.01,48.13,8900.0,34.9517,35.0172,34.9299,35.0172,8900.0
2010-02-08 12:55:00,48.13,48.15,48.13,48.15,2600.0,35.0172,35.0318,35.0172,35.0318,2600.0
2010-02-08 13:00:00,48.15,48.18,48.09,48.09,5700.0,35.0318,35.0536,34.9881,34.9881,5700.0
2010-02-08 13:05:00,48.09,48.09,47.95,47.97,17800.0,34.9881,34.9881,34.8863,34.9008,17800.0
2010-02-08 13:10:00,47.98,48.03,47.95,47.96,6000.0,34.9081,34.9445,34.8863,34.8935,6000.0
2010-02-08 13:15:00,47.95,47.95,47.83,47.9,11400.0,34.8863,34.8863,34.799,34.8499,11400.0
2010-02-08 13:20:00,47.94,47.94,47.92,47.94,1700.0,34.879,34.879,34.8644,34.879,1700.0
2010-02-08 13:25:00,47.92,47.95,47.92,47.95,1200.0,34.8644,34.8863,34.8644,34.8863,1200.0
2010-02-08 13:30:00,47.94,47.98,47.89,47.89,5700.0,34.879,34.9081,34.8426,34.8426,5700.0
2010-02-08 13:35:00,47.88,47.92,47.88,47.89,4400.0,34.8353,34.8644,34.8353,34.8426,4400.0
2010-02-08 13:40:00,47.89,47.92,47.88,47.89,3700.0,34.8426,34.8644,34.8353,34.8426,3700.0
2010-02-08 13:45:00,47.89,47.91,47.84,47.85,25800.0,34.8426,34.8572,34.8062,34.8135,25800.0
2010-02-08 13:50:00,47.86,47.9,47.84,47.84,7100.0,34.8208,34.8499,34.8062,34.8062,7100.0
2010-02-08 13:55:00,47.85,47.91,47.84,47.87,19600.0,34.8135,34.8572,34.8062,34.8281,19600.0
2010-02-08 14:00:00,47.89,48.02,47.89,48.01,8200.0,34.8426,34.9372,34.8426,34.9299,8200.0
2010-02-08 14:05:00,48.01,48.01,47.9,47.91,12100.0,34.9299,34.9299,34.8499,34.8572,12100.0
2010-02-08 14:10:00,47.9,48.0,47.89,47.98,8000.0,34.8499,34.9226,34.8426,34.9081,8000.0
2010-02-08 14:15:00,47.97,47.97,47.86,47.89,6900.0,34.9008,34.9008,34.8208,34.8426,6900.0
2010-02-08 14:20:00,47.89,47.9,47.84,47.9,8700.0,34.8426,34.8499,34.8062,34.8499,8700.0
2010-02-08 14:25:00,47.89,47.9,47.87,47.87,6700.0,34.8426,34.8499,34.8281,34.8281,6700.0
2010-02-08 14:30:00,47.87,47.9,47.84,47.87,12600.0,34.8281,34.8499,34.8062,34.8281,12600.0
2010-02-08 14:35:00,47.86,47.87,47.83,47.85,44700.0,34.8208,34.8281,34.799,34.8135,44700.0
2010-02-08 14:40:00,47.84,47.92,47.84,47.88,21000.0,34.8062,34.8644,34.8062,34.8353,21000.0
2010-02-08 14:45:00,47.87,47.89,47.86,47.87,4500.0,34.8281,34.8426,34.8208,34.8281,4500.0
2010-02-08 14:50:00,47.86,47.94,47.86,47.92,4500.0,34.8208,34.879,34.8208,34.8644,4500.0
2010-02-08 14:55:00,47.91,47.91,47.8,47.86,50300.0,34.8572,34.8572,34.7771,34.8208,50300.0
2010-02-08 15:00:00,47.86,47.88,47.81,47.87,64800.0,34.8208,34.8353,34.7844,34.8281,64800.0
2010-02-08 15:05:00,47.86,47.87,47.83,47.87,18600.0,34.8208,34.8281,34.799,34.8281,18600.0
2010-02-08 15:10:00,47.85,47.89,47.83,47.89,38500.0,34.8135,34.8426,34.799,34.8426,38500.0
2010-02-08 15:15:00,47.87,47.87,47.83,47.85,68100.0,34.8281,34.8281,34.799,34.8135,68100.0
2010-02-08 15:20:00,47.85,47.88,47.84,47.85,46200.0,34.8135,34.8353,34.8062,34.8135,46200.0
2010-02-08 15:25:00,47.85,47.89,47.84,47.88,74000.0,34.8135,34.8426,34.8062,34.8353,74000.0
2010-02-08 15:30:00,47.9,47.94,47.88,47.9,26100.0,34.8499,34.879,34.8353,34.8499,26100.0
2010-02-08 15:35:00,47.89,47.92,47.86,47.89,31300.0,34.8426,34.8644,34.8208,34.8426,31300.0
2010-02-08 15:40:00,47.88,47.89,47.84,47.87,82700.0,34.8353,34.8426,34.8062,34.8281,82700.0
2010-02-08 15:45:00,47.86,47.89,47.84,47.85,108300.0,34.8208,34.8426,34.8062,34.8135,108300.0
2010-02-08 15:50:00,47.85,47.85,47.69,47.76,126000.0,34.8135,34.8135,34.6971,34.748,126000.0
2010-02-08 15:55:00,47.76,47.81,47.71,47.72,160200.0,34.748,34.7844,34.7117,34.7189,160200.0
2010-02-09 09:30:00,48.89,49.39,48.66,49.1,43600.0,35.5702,35.9339,35.4028,35.723,43600.0
2010-02-09 09:35:00,49.08,49.22,48.87,49.02,17300.0,35.7084,35.8103,35.5556,35.6647,17300.0
2010-02-09 09:40:00,49.01,49.06,48.58,48.61,16100.0,35.6575,35.6939,35.3446,35.3665,16100.0
2010-02-09 09:45:00,48.63,48.86,48.58,48.76,18400.0,35.381,35.5483,35.3446,35.4756,18400.0
2010-02-09 09:50:00,48.76,48.8,48.68,48.77,17100.0,35.4756,35.5047,35.4174,35.4829,17100.0
2010-02-09 09:55:00,48.78,48.89,48.6,48.61,20600.0,35.4901,35.5702,35.3592,35.3665,20600.0
2010-02-09 10:00:00,48.61,48.67,48.5,48.64,29100.0,35.3665,35.4101,35.2864,35.3883,29100.0
2010-02-09 10:05:00,48.66,48.76,48.65,48.7,18600.0,35.4028,35.4756,35.3956,35.4319,18600.0
2010-02-09 10:10:00,48.72,48.8,48.63,48.71,33100.0,35.4465,35.5047,35.381,35.4392,33100.0
2010-02-09 10:15:00,48.7,48.93,48.7,48.86,12400.0,35.4319,35.5993,35.4319,35.5483,12400.0
2010-02-09 10:20:00,48.84,48.84,48.67,48.71,13400.0,35.5338,35.5338,35.4101,35.4392,13400.0
2010-02-09 10:25:00,48.72,48.83,48.69,48.79,12900.0,35.4465,35.5265,35.4247,35.4974,12900.0
2010-02-09 10:30:00,48.79,48.83,48.65,48.68,12200.0,35.4974,35.5265,35.3956,35.4174,12200.0
2010-02-09 10:35:00,48.71,48.79,48.7,48.72,7600.0,35.4392,35.4974,35.4319,35.4465,7600.0
2010-02-09 10:40:00,48.7,48.76,48.69,48.75,22800.0,35.4319,35.4756,35.4247,35.4683,22800.0
2010-02-09 10:45:00,48.72,48.74,48.58,48.68,11700.0,35.4465,35.461,35.3446,35.4174,11700.0
2010-02-09 10:50:00,48.65,48.8,48.65,48.79,4200.0,35.3956,35.5047,35.3956,35.4974,4200.0
2010-02-09 10:55:00,48.81,48.81,48.65,48.7,13600.0,35.512,35.512,35.3956,35.4319,13600.0
2010-02-09 11:00:00,48.68,48.7,48.5,48.62,24500.0,35.4174,35.4319,35.2864,35.3737,24500.0
2010-02-09 11:05:00,48.62,48.62,48.37,48.4,11300.0,35.3737,35.3737,35.1918,35.2137,11300.0
2010-02-09 11:10:00,48.39,48.5,48.3,48.5,14100.0,35.2064,35.2864,35.1409,35.2864,14100.0
2010-02-09 11:15:00,48.49,48.58,48.39,48.51,16000.0,35.2791,35.3446,35.2064,35.2937,16000.0
2010-02-09 11:20:00,48.51,48.54,48.44,48.45,11100.0,35.2937,35.3155,35.2428,35.25,11100.0
2010-02-09 11:25:00,48.44,48.48,48.38,48.43,9400.0,35.2428,35.2719,35.1991,35.2355,9400.0
2010-02-09 11:30:00,48.44,48.83,48.39,48.83,16700.0,35.2428,35.5265,35.2064,35.5265,16700.0
2010-02-09 11:35:00,48.88,49.0,48.83,48.94,16600.0,35.5629,35.6502,35.5265,35.6065,16600.0
2010-02-09 11:40:00,48.94,48.97,48.82,48.94,10000.0,35.6065,35.6284,35.5192,35.6065,10000.0
2010-02-09 11:45:00,48.96,49.0,48.9,48.92,11000.0,35.6211,35.6502,35.5774,35.592,11000.0
2010-02-09 11:50:00,48.92,49.14,48.92,49.13,9900.0,35.592,35.7521,35.592,35.7448,9900.0
2010-02-09 11:55:00,49.14,49.14,48.93,48.93,8000.0,35.7521,35.7521,35.5993,35.5993,8000.0
2010-02-09 12:00:00,48.97,49.05,48.97,49.05,15500.0,35.6284,35.6866,35.6284,35.6866,15500.0
2010-02-09 12:05:00,49.06,49.19,49.04,49.19,6100.0,35.6939,35.7884,35.6793,35.7884,6100.0
2010-02-09 12:10:00,49.2,49.26,49.2,49.26,9400.0,35.7957,35.8394,35.7957,35.8394,9400.0
2010-02-09 12:15:00,49.26,49.49,49.26,49.45,11500.0,35.8394,36.0067,35.8394,35.9776,11500.0
2010-02-09 12:20:00,49.41,49.45,49.3,49.32,6900.0,35.9485,35.9776,35.8685,35.883,6900.0
2010-02-09 12:25:00,49.32,49.33,49.27,49.27,4800.0,35.883,35.8903,35.8466,35.8466,4800.0
2010-02-09 12:30:00,49.27,49.31,49.27,49.27,5900.0,35.8466,35.8757,35.8466,35.8466,5900.0
2010-02-09 12:35:00,49.3,49.35,49.28,49.33,10200.0,35.8685,35.9048,35.8539,35.8903,10200.0
2010-02-09 12:40:00,49.32,49.34,48.79,48.96,34000.0,35.883,35.8976,35.4974,35.6211,34000.0
2010-02-09 12:45:00,48.96,49.2,48.93,49.03,20200.0,35.6211,35.7957,35.5993,35.672,20200.0
2010-02-09 12:50:00,49.03,49.22,48.99,49.12,11800.0,35.672,35.8103,35.6429,35.7375,11800.0
2010-02-09 12:55:00,49.12,49.24,49.12,49.2,10900.0,35.7375,35.8248,35.7375,35.7957,10900.0
2010-02-09 13:00:00,49.21,49.34,49.19,49.32,17000.0,35.803,35.8976,35.7884,35.883,17000.0
2010-02-09 13:05:00,49.32,49.53,49.28,49.5,38600.0,35.883,36.0358,35.8539,36.014,38600.0
2010-02-09 13:10:00,49.5,49.52,49.48,49.49,23600.0,36.014,36.0285,35.9994,36.0067,23600.0
2010-02-09 13:15:00,49.49,49.54,49.46,49.49,30200.0,36.0067,36.0431,35.9849,36.0067,30200.0
2010-02-09 13:20:00,49.47,49.6,49.47,49.6,20200.0,35.9921,36.0867,35.9921,36.0867,20200.0
2010-02-09 13:25:00,49.6,49.67,49.56,49.61,28600.0,36.0867,36.1377,36.0576,36.094,28600.0
2010-02-09 13:30:00,49.61,49.62,49.49,49.49,22600.0,36.094,36.1013,36.0067,36.0067,22600.0
2010-02-09 13:35:00,49.48,49.55,49.47,49.51,16800.0,35.9994,36.0504,35.9921,36.0213,16800.0
2010-02-09 13:40:00,49.5,49.52,49.43,49.52,28000.0,36.014,36.0285,35.963,36.0285,28000.0
2010-02-09 13:45:00,49.52,49.59,49.5,49.53,5800.0,36.0285,36.0795,36.014,36.0358,5800.0
2010-02-09 13:50:00,49.52,49.56,49.5,49.51,9800.0,36.0285,36.0576,36.014,36.0213,9800.0
2010-02-09 13:55:00,49.51,49.53,49.5,49.52,7300.0,36.0213,36.0358,36.014,36.0285,7300.0
2010-02-09 14:00:00,49.53,49.57,49.5,49.52,16000.0,36.0358,36.0649,36.014,36.0285,16000.0
2010-02-09 14:05:00,49.51,49.55,49.47,49.5,25500.0,36.0213,36.0504,35.9921,36.014,25500.0
2010-02-09 14:10:00,49.51,49.53,49.49,49.51,7800.0,36.0213,36.0358,36.0067,36.0213,7800.0
2010-02-09 14:15:00,49.5,49.52,49.42,49.45,37100.0,36.014,36.0285,35.9558,35.9776,37100.0
2010-02-09 14:20:00,49.45,49.54,49.44,49.47,8600.0,35.9776,36.0431,35.9703,35.9921,8600.0
2010-02-09 14:25:00,49.46,49.53,49.45,49.53,8400.0,35.9849,36.0358,35.9776,36.0358,8400.0
2010-02-09 14:30:00,49.53,49.65,49.53,49.64,29300.0,36.0358,36.1231,36.0358,36.1158,29300.0
2010-02-09 14:35:00,49.63,49.67,49.53,49.53,20600.0,36.1086,36.1377,36.0358,36.0358,20600.0
2010-02-09 14:40:00,49.53,49.65,49.5,49.59,37000.0,36.0358,36.1231,36.014,36.0795,37000.0
2010-02-09 14:45:00,49.59,49.63,49.58,49.62,33300.0,36.0795,36.1086,36.0722,36.1013,33300.0
2010-02-09 14:50:00,49.61,49.64,49.54,49.63,39500.0,36.094,36.1158,36.0431,36.1086,39500.0
2010-02-09 14:55:00,49.62,49.74,49.62,49.7,35700.0,36.1013,36.1886,36.1013,36.1595,35700.0
2010-02-09 15:00:00,49.69,49.77,49.64,49.75,59900.0,36.1522,36.2104,36.1158,36.1959,59900.0
2010-02-09 15:05:00,49.75,49.86,49.72,49.85,40800.0,36.1959,36.2759,36.174,36.2686,40800.0
2010-02-09 15:10:00,49.83,49.89,49.75,49.87,44200.0,36.2541,36.2977,36.1959,36.2832,44200.0
2010-02-09 15:15:00,49.9,49.9,49.82,49.83,29700.0,36.305,36.305,36.2468,36.2541,29700.0
2010-02-09 15:20:00,49.81,50.05,49.81,50.0,33400.0,36.2395,36.4141,36.2395,36.3778,33400.0
2010-02-09 15:25:00,49.99,50.07,49.99,50.02,45200.0,36.3705,36.4287,36.3705,36.3923,45200.0
2010-02-09 15:30:00,50.02,50.03,49.86,49.91,49900.0,36.3923,36.3996,36.2759,36.3123,49900.0
2010-02-09 15:35:00,49.9,49.91,49.71,49.71,42400.0,36.305,36.3123,36.1668,36.1668,42400.0
2010-02-09 15:40:00,49.72,49.72,49.57,49.61,55200.0,36.174,36.174,36.0649,36.094,55200.0
2010-02-09 15:45:00,49.6,49.61,49.5,49.53,47800.0,36.0867,36.094,36.014,36.0358,47800.0
2010-02-09 15:50:00,49.52,49.59,49.39,49.41,58600.0,36.0285,36.0795,35.9339,35.9485,58600.0
2010-02-09 15:55:00,49.39,49.51,49.39,49.5,96700.0,35.9339,36.0213,35.9339,36.014,96700.0
2010-02-10 09:30:00,49.27,49.49,49.11,49.41,9700.0,35.8466,36.0067,35.7302,35.9485,9700.0
2010-02-10 09:35:00,49.52,49.62,49.38,49.38,4900.0,36.0285,36.1013,35.9267,35.9267,4900.0
2010-02-10 09:40:00,49.35,49.39,49.22,49.27,3600.0,35.9048,35.9339,35.8103,35.8466,3600.0
2010-02-10 09:45:00,49.3,49.39,49.3,49.35,1800.0,35.8685,35.9339,35.8685,35.9048,1800.0
2010-02-10 09:50:00,49.37,49.48,49.37,49.46,3500.0,35.9194,35.9994,35.9194,35.9849,3500.0
2010-02-10 09:55:00,49.48,49.69,49.45,49.5,13200.0,35.9994,36.1522,35.9776,36.014,13200.0
2010-02-10 10:00:00,49.48,49.48,49.28,49.4,26100.0,35.9994,35.9994,35.8539,35.9412,26100.0
2010-02-10 10:05:00,49.4,49.42,49.11,49.11,13300.0,35.9412,35.9558,35.7302,35.7302,13300.0
2010-02-10 10:10:00,49.13,49.13,48.97,49.05,8200.0,35.7448,35.7448,35.6284,35.6866,8200.0
2010-02-10 10:15:00,49.06,49.07,48.88,49.06,16100.0,35.6939,35.7011,35.5629,35.6939,16100.0
2010-02-10 10:20:00,49.04,49.16,49.04,49.15,6100.0,35.6793,35.7666,35.6793,35.7593,6100.0
2010-02-10 10:25:00,49.11,49.11,48.89,48.95,7700.0,35.7302,35.7302,35.5702,35.6138,7700.0
2010-02-10 10:30:00,48.96,49.03,48.84,49.02,13500.0,35.6211,35.672,35.5338,35.6647,13500.0
2010-02-10 10:35:00,49.01,49.03,48.9,48.97,32000.0,35.6575,35.672,35.5774,35.6284,32000.0
2010-02-10 10:40:00,48.99,49.2,48.99,49.09,10600.0,35.6429,35.7957,35.6429,35.7157,10600.0
2010-02-10 10:45:00,49.06,49.19,49.04,49.07,4600.0,35.6939,35.7884,35.6793,35.7011,4600.0
2010-02-10 10:50:00,49.06,49.28,49.06,49.2,6800.0,35.6939,35.8539,35.6939,35.7957,6800.0
2010-02-10 10:55:00,49.18,49.22,49.18,49.2,5100.0,35.7812,35.8103,35.7812,35.7957,5100.0
2010-02-10 11:00:00,49.21,49.21,49.07,49.07,40400.0,35.803,35.803,35.7011,35.7011,40400.0
2010-02-10 11:05:00,49.09,49.22,49.08,49.22,5800.0,35.7157,35.8103,35.7084,35.8103,5800.0
2010-02-10 11:10:00,49.23,49.24,49.08,49.09,4300.0,35.8175,35.8248,35.7084,35.7157,4300.0
2010-02-10 11:15:00,49.11,49.13,49.03,49.03,7000.0,35.7302,35.7448,35.672,35.672,7000.0
2010-02-10 11:20:00,49.03,49.16,49.02,49.14,9100.0,35.672,35.7666,35.6647,35.7521,9100.0
2010-02-10 11:25:00,49.12,49.34,49.11,49.33,10300.0,35.7375,35.8976,35.7302,35.8903,10300.0
2010-02-10 11:30:00,49.31,49.31,49.24,49.29,4100.0,35.8757,35.8757,35.8248,35.8612,4100.0
2010-02-10 11:35:00,49.26,49.29,49.21,49.25,3900.0,35.8394,35.8612,35.803,35.8321,3900.0
2010-02-10 11:40:00,49.25,49.59,49.21,49.3,65400.0,35.8321,36.0795,35.803,35.8685,65400.0
2010-02-10 11:45:00,49.32,49.41,49.29,49.4,8500.0,35.883,35.9485,35.8612,35.9412,8500.0
2010-02-10 11:50:00,49.44,49.44,49.33,49.38,6400.0,35.9703,35.9703,35.8903,35.9267,6400.0
2010-02-10 11:55:00,49.39,49.45,49.22,49.29,10200.0,35.9339,35.9776,35.8103,35.8612,10200.0
2010-02-10 12:00:00,49.28,49.39,49.14,49.35,11100.0,35.8539,35.9339,35.7521,35.9048,11100.0
2010-02-10 12:05:00,49.35,49.46,49.33,49.43,5800.0,35.9048,35.9849,35.8903,35.963,5800.0
2010-02-10 12:10:00,49.42,49.48,49.36,49.43,6500.0,35.9558,35.9994,35.9121,35.963,6500.0
2010-02-10 12:15:00,49.4,49.46,49.37,49.44,8300.0,35.9412,35.9849,35.9194,35.9703,8300.0
2010-02-10 12:20:00,49.46,49.67,49.46,49.65,9200.0,35.9849,36.1377,35.9849,36.1231,9200.0
2010-02-10 12:25:00,49.63,49.65,49.61,49.64,6000.0,36.1086,36.1231,36.094,36.1158,6000.0
2010-02-10 12:30:00,49.61,49.79,49.58,49.59,10100.0,36.094,36.225,36.0722,36.0795,10100.0
2010-02-10 12:35:00,49.58,49.6,49.49,49.55,11500.0,36.0722,36.0867,36.0067,36.0504,11500.0
2010-02-10 12:40:00,49.56,49.69,49.56,49.64,7200.0,36.0576,36.1522,36.0576,36.1158,7200.0
2010-02-10 12:45:00,49.66,49.68,49.63,49.68,6300.0,36.1304,36.1449,36.1086,36.1449,6300.0
2010-02-10 12:50:00,49.68,49.72,49.65,49.65,7700.0,36.1449,36.174,36.1231,36.1231,7700.0
2010-02-10 12:55:00,49.66,49.68,49.63,49.65,3400.0,36.1304,36.1449,36.1086,36.1231,3400.0
2010-02-10 13:00:00,49.66,49.66,49.61,49.61,10600.0,36.1304,36.1304,36.094,36.094,10600.0
2010-02-10 13:05:00,49.62,49.68,49.61,49.64,11500.0,36.1013,36.1449,36.094,36.1158,11500.0
2010-02-10 13:10:00,49.64,49.8,49.64,49.74,15000.0,36.1158,36.2322,36.1158,36.1886,15000.0
2010-02-10 13:15:00,49.72,49.83,49.69,49.82,9200.0,36.174,36.2541,36.1522,36.2468,9200.0
2010-02-10 13:20:00,49.85,49.87,49.74,49.87,7400.0,36.2686,36.2832,36.1886,36.2832,7400.0
2010-02-10 13:25:00,49.86,49.96,49.86,49.93,13000.0,36.2759,36.3487,36.2759,36.3268,13000.0
2010-02-10 13:30:00,49.93,49.97,49.82,49.83,12800.0,36.3268,36.3559,36.2468,36.2541,12800.0
2010-02-10 13:35:00,49.84,49.88,49.8,49.8,11600.0,36.2613,36.2904,36.2322,36.2322,11600.0
2010-02-10 13:40:00,49.79,49.86,49.75,49.86,15900.0,36.225,36.2759,36.1959,36.2759,15900.0
2010-02-10 13:45:00,49.86,49.91,49.8,49.87,16000.0,36.2759,36.3123,36.2322,36.2832,16000.0
2010-02-10 13:50:00,49.87,49.96,49.86,49.93,15800.0,36.2832,36.3487,36.2759,36.3268,15800.0
2010-02-10 13:55:00,49.93,49.94,49.73,49.78,34000.0,36.3268,36.3341,36.1813,36.2177,34000.0
2010-02-10 14:00:00,49.8,49.8,49.71,49.73,36300.0,36.2322,36.2322,36.1668,36.1813,36300.0
2010-02-10 14:05:00,49.72,49.74,49.7,49.72,30800.0,36.174,36.1886,36.1595,36.174,30800.0
2010-02-10 14:10:00,49.72,49.73,49.59,49.68,25100.0,36.174,36.1813,36.0795,36.1449,25100.0
2010-02-10 14:15:00,49.66,49.78,49.65,49.76,46700.0,36.1304,36.2177,36.1231,36.2031,46700.0
2010-02-10 14:20:00,49.76,49.79,49.73,49.76,46200.0,36.2031,36.225,36.1813,36.2031,46200.0
2010-02-10 14:25:00,49.78,49.89,49.78,49.88,21400.0,36.2177,36.2977,36.2177,36.2904,21400.0
2010-02-10 14:30:00,49.88,49.88,49.81,49.83,60400.0,36.2904,36.2904,36.2395,36.2541,60400.0
2010-02-10 14:35:00,49.84,49.84,49.73,49.75,20100.0,36.2613,36.2613,36.1813,36.1959,20100.0
2010-02-10 14:40:00,49.73,49.74,49.65,49.74,54500.0,36.1813,36.1886,36.1231,36.1886,54500.0
2010-02-10 14:45:00,49.74,49.77,49.72,49.75,27100.0,36.1886,36.2104,36.174,36.1959,27100.0
2010-02-10 14:50:00,49.75,49.8,49.66,49.68,28300.0,36.1959,36.2322,36.1304,36.1449,28300.0
2010-02-10 14:55:00,49.68,49.77,49.67,49.7,12500.0,36.1449,36.2104,36.1377,36.1595,12500.0
2010-02-10 15:00:00,49.7,49.76,49.69,49.76,39300.0,36.1595,36.2031,36.1522,36.2031,39300.0
2010-02-10 15:05:00,49.78,49.81,49.68,49.79,15300.0,36.2177,36.2395,36.1449,36.225,15300.0
2010-02-10 15:10:00,49.79,49.83,49.75,49.79,14200.0,36.225,36.2541,36.1959,36.225,14200.0
2010-02-10 15:15:00,49.78,49.8,49.69,49.77,21200.0,36.2177,36.2322,36.1522,36.2104,21200.0
2010-02-10 15:20:00,49.77,49.84,49.72,49.84,27100.0,36.2104,36.2613,36.174,36.2613,27100.0
2010-02-10 15:25:00,49.83,49.99,49.83,49.98,44400.0,36.2541,36.3705,36.2541,36.3632,44400.0
2010-02-10 15:30:00,49.97,49.99,49.78,49.78,53600.0,36.3559,36.3705,36.2177,36.2177,53600.0
2010-02-10 15:35:00,49.78,49.79,49.68,49.72,60400.0,36.2177,36.225,36.1449,36.174,60400.0
2010-02-10 15:40:00,49.72,49.74,49.59,49.67,87600.0,36.174,36.1886,36.0795,36.1377,87600.0
2010-02-10 15:45:00,49.67,49.76,49.67,49.73,71100.0,36.1377,36.2031,36.1377,36.1813,71100.0
2010-02-10 15:50:00,49.73,49.74,49.66,49.69,110700.0,36.1813,36.1886,36.1304,36.1522,110700.0
2010-02-10 15:55:00,49.68,49.81,49.67,49.72,96600.0,36.1449,36.2395,36.1377,36.174,96600.0
2010-02-11 09:30:00,49.44,49.45,49.16,49.16,9300.0,36.176,36.1833,35.9711,35.9711,9300.0
2010-02-11 09:35:00,49.15,49.49,49.15,49.43,5200.0,35.9638,36.2126,35.9638,36.1687,5200.0
2010-02-11 09:40:00,49.4,49.42,49.19,49.24,7000.0,36.1467,36.1614,35.9931,36.0296,7000.0
2010-02-11 09:45:00,49.23,49.37,49.05,49.37,6900.0,36.0223,36.1248,35.8906,36.1248,6900.0
2010-02-11 09:50:00,49.37,49.51,49.37,49.51,9300.0,36.1248,36.2272,36.1248,36.2272,9300.0
2010-02-11 09:55:00,49.44,49.61,49.39,49.61,20200.0,36.176,36.3004,36.1394,36.3004,20200.0
2010-02-11 10:00:00,49.61,49.61,49.43,49.57,12800.0,36.3004,36.3004,36.1687,36.2711,12800.0
2010-02-11 10:05:00,49.55,49.7,49.55,49.59,5400.0,36.2565,36.3662,36.2565,36.2857,5400.0
2010-02-11 10:10:00,49.6,49.79,49.56,49.62,47000.0,36.2931,36.4321,36.2638,36.3077,47000.0
2010-02-11 10:15:00,49.65,49.81,49.65,49.7,11300.0,36.3296,36.4467,36.3296,36.3662,11300.0
2010-02-11 10:20:00,49.73,49.76,49.62,49.7,11100.0,36.3882,36.4101,36.3077,36.3662,11100.0
2010-02-11 10:25:00,49.7,49.8,49.7,49.77,10700.0,36.3662,36.4394,36.3662,36.4175,10700.0
2010-02-11 10:30:00,49.76,49.76,49.59,49.68,11300.0,36.4101,36.4101,36.2857,36.3516,11300.0
2010-02-11 10:35:00,49.66,49.89,49.62,49.82,26700.0,36.337,36.5053,36.3077,36.454,26700.0
2010-02-11 10:40:00,49.83,49.89,49.73,49.78,11200.0,36.4614,36.5053,36.3882,36.4248,11200.0
2010-02-11 10:45:00,49.78,49.97,49.76,49.83,8900.0,36.4248,36.5638,36.4101,36.4614,8900.0
2010-02-11 10:50:00,49.82,49.82,49.66,49.74,8900.0,36.454,36.454,36.337,36.3955,8900.0
2010-02-11 10:55:00,49.74,49.77,49.67,49.71,10900.0,36.3955,36.4175,36.3443,36.3736,10900.0
2010-02-11 11:00:00,49.7,49.82,49.67,49.8,13100.0,36.3662,36.454,36.3443,36.4394,13100.0
2010-02-11 11:05:00,49.81,49.89,49.76,49.83,15600.0,36.4467,36.5053,36.4101,36.4614,15600.0
2010-02-11 11:10:00,49.83,49.99,49.82,49.99,12500.0,36.4614,36.5784,36.454,36.5784,12500.0
2010-02-11 11:15:00,49.96,49.96,49.85,49.85,6800.0,36.5565,36.5565,36.476,36.476,6800.0
2010-02-11 11:20:00,49.86,50.01,49.86,49.99,9100.0,36.4833,36.5931,36.4833,36.5784,9100.0
2010-02-11 11:25:00,50.01,50.1,50.0,50.1,24600.0,36.5931,36.6589,36.5857,36.6589,24600.0
2010-02-11 11:30:00,50.1,50.2,50.07,50.18,44400.0,36.6589,36.7321,36.637,36.7175,44400.0
2010-02-11 11:35:00,50.16,50.22,50.16,50.21,5200.0,36.7028,36.7467,36.7028,36.7394,5200.0
2010-02-11 11:40:00,50.16,50.36,50.14,50.34,11300.0,36.7028,36.8492,36.6882,36.8345,11300.0
2010-02-11 11:45:00,50.34,50.51,50.34,50.42,30000.0,36.8345,36.9589,36.8345,36.8931,30000.0
2010-02-11 11:50:00,50.43,50.47,50.39,50.46,14800.0,36.9004,36.9297,36.8711,36.9223,14800.0
2010-02-11 11:55:00,50.46,50.47,50.39,50.39,11700.0,36.9223,36.9297,36.8711,36.8711,11700.0
2010-02-11 12:00:00,50.4,50.46,50.38,50.42,15600.0,36.8784,36.9223,36.8638,36.8931,15600.0
2010-02-11 12:05:00,50.43,50.47,50.37,50.47,10700.0,36.9004,36.9297,36.8565,36.9297,10700.0
2010-02-11 12:10:00,50.47,50.48,50.37,50.39,13200.0,36.9297,36.937,36.8565,36.8711,13200.0
2010-02-11 12:15:00,50.4,50.47,50.37,50.4,20300.0,36.8784,36.9297,36.8565,36.8784,20300.0
2010-02-11 12:20:00,50.4,50.41,50.33,50.36,17500.0,36.8784,36.8858,36.8272,36.8492,17500.0
2010-02-11 12:25:00,50.37,50.44,50.35,50.44,20700.0,36.8565,36.9077,36.8418,36.9077,20700.0
2010-02-11 12:30:00,50.43,50.45,50.36,50.42,8900.0,36.9004,36.915,36.8492,36.8931,8900.0
2010-02-11 12:35:00,50.43,50.48,50.39,50.45,13900.0,36.9004,36.937,36.8711,36.915,13900.0
2010-02-11 12:40:00,50.47,50.49,50.42,50.42,6500.0,36.9297,36.9443,36.8931,36.8931,6500.0
2010-02-11 12:45:00,50.42,50.49,50.42,50.43,12300.0,36.8931,36.9443,36.8931,36.9004,12300.0
2010-02-11 12:50:00,50.42,50.49,50.42,50.45,10800.0,36.8931,36.9443,36.8931,36.915,10800.0
2010-02-11 12:55:00,50.45,50.59,50.45,50.56,18900.0,36.915,37.0175,36.915,36.9955,18900.0
2010-02-11 13:00:00,50.54,50.54,50.51,50.54,5400.0,36.9809,36.9809,36.9589,36.9809,5400.0
2010-02-11 13:05:00,50.55,50.55,50.48,50.48,7600.0,36.9882,36.9882,36.937,36.937,7600.0
2010-02-11 13:10:00,50.48,50.57,50.48,50.54,9500.0,36.937,37.0028,36.937,36.9809,9500.0
2010-02-11 13:15:00,50.54,50.57,50.49,50.57,6600.0,36.9809,37.0028,36.9443,37.0028,6600.0
2010-02-11 13:20:00,50.58,50.68,50.58,50.64,11100.0,37.0101,37.0833,37.0101,37.054,11100.0
2010-02-11 13:25:00,50.65,50.69,50.6,50.64,12400.0,37.0614,37.0906,37.0248,37.054,12400.0
2010-02-11 13:30:00,50.65,50.77,50.63,50.75,16800.0,37.0614,37.1492,37.0467,37.1345,16800.0
2010-02-11 13:35:00,50.75,50.75,50.65,50.65,6300.0,37.1345,37.1345,37.0614,37.0614,6300.0
2010-02-11 13:40:00,50.66,50.68,50.6,50.62,7600.0,37.0687,37.0833,37.0248,37.0394,7600.0
2010-02-11 13:45:00,50.61,50.62,50.44,50.5,16700.0,37.0321,37.0394,36.9077,36.9516,16700.0
2010-02-11 13:50:00,50.5,50.58,50.48,50.57,13200.0,36.9516,37.0101,36.937,37.0028,13200.0
2010-02-11 13:55:00,50.58,50.66,50.52,50.53,15800.0,37.0101,37.0687,36.9662,36.9736,15800.0
2010-02-11 14:00:00,50.53,50.63,50.48,50.63,10500.0,36.9736,37.0467,36.937,37.0467,10500.0
2010-02-11 14:05:00,50.63,50.65,50.58,50.62,15100.0,37.0467,37.0614,37.0101,37.0394,15100.0
2010-02-11 14:10:00,50.62,50.63,50.55,50.58,19300.0,37.0394,37.0467,36.9882,37.0101,19300.0
2010-02-11 14:15:00,50.58,50.64,50.58,50.63,18600.0,37.0101,37.054,37.0101,37.0467,18600.0
2010-02-11 14:20:00,50.62,50.65,50.56,50.64,18600.0,37.0394,37.0614,36.9955,37.054,18600.0
2010-02-11 14:25:00,50.64,50.72,50.63,50.7,19600.0,37.054,37.1126,37.0467,37.098,19600.0
2010-02-11 14:30:00,50.71,50.78,50.66,50.67,11800.0,37.1053,37.1565,37.0687,37.076,11800.0
2010-02-11 14:35:00,50.68,50.72,50.66,50.71,13600.0,37.0833,37.1126,37.0687,37.1053,13600.0
2010-02-11 14:40:00,50.72,50.78,50.72,50.78,7800.0,37.1126,37.1565,37.1126,37.1565,7800.0
2010-02-11 14:45:00,50.78,50.82,50.71,50.73,16100.0,37.1565,37.1858,37.1053,37.1199,16100.0
2010-02-11 14:50:00,50.74,50.84,50.69,50.69,15100.0,37.1272,37.2004,37.0906,37.0906,15100.0
2010-02-11 14:55:00,50.71,50.76,50.69,50.75,12300.0,37.1053,37.1419,37.0906,37.1345,12300.0
2010-02-11 15:00:00,50.73,50.76,50.7,50.72,11400.0,37.1199,37.1419,37.098,37.1126,11400.0
2010-02-11 15:05:00,50.71,50.8,50.71,50.78,11900.0,37.1053,37.1711,37.1053,37.1565,11900.0
2010-02-11 15:10:00,50.77,50.82,50.76,50.79,13100.0,37.1492,37.1858,37.1419,37.1638,13100.0
2010-02-11 15:15:00,50.78,50.79,50.72,50.73,14200.0,37.1565,37.1638,37.1126,37.1199,14200.0
2010-02-11 15:20:00,50.73,50.79,50.72,50.78,15500.0,37.1199,37.1638,37.1126,37.1565,15500.0
2010-02-11 15:25:00,50.78,50.78,50.68,50.71,23200.0,37.1565,37.1565,37.0833,37.1053,23200.0
2010-02-11 15:30:00,50.69,50.77,50.64,50.72,22000.0,37.0906,37.1492,37.054,37.1126,22000.0
2010-02-11 15:35:00,50.73,50.74,50.63,50.64,27100.0,37.1199,37.1272,37.0467,37.054,27100.0
2010-02-11 15:40:00,50.61,50.67,50.6,50.64,32200.0,37.0321,37.076,37.0248,37.054,32200.0
2010-02-11 15:45:00,50.63,50.66,50.55,50.62,29900.0,37.0467,37.0687,36.9882,37.0394,29900.0
2010-02-11 15:50:00,50.61,50.81,50.6,50.8,66000.0,37.0321,37.1784,37.0248,37.1711,66000.0
2010-02-11 15:55:00,50.8,50.83,50.7,50.72,54800.0,37.1711,37.1931,37.098,37.1126,54800.0
2010-02-12 09:30:00,49.74,49.85,49.57,49.63,21200.0,36.3955,36.476,36.2711,36.315,21200.0
2010-02-12 09:35:00,49.59,49.63,49.42,49.44,20900.0,36.2857,36.315,36.1614,36.176,20900.0
2010-02-12 09:40:00,49.44,49.52,49.4,49.47,10000.0,36.176,36.2345,36.1467,36.1979,10000.0
2010-02-12 09:45:00,49.47,49.66,49.36,49.6,22100.0,36.1979,36.337,36.1175,36.2931,22100.0
2010-02-12 09:50:00,49.6,49.83,49.59,49.71,37400.0,36.2931,36.4614,36.2857,36.3736,37400.0
2010-02-12 09:55:00,49.73,49.94,49.69,49.87,11900.0,36.3882,36.5418,36.3589,36.4906,11900.0
2010-02-12 10:00:00,49.85,49.85,49.66,49.71,14900.0,36.476,36.476,36.337,36.3736,14900.0
2010-02-12 10:05:00,49.71,49.96,49.7,49.93,15200.0,36.3736,36.5565,36.3662,36.5345,15200.0
2010-02-12 10:10:00,49.94,50.1,49.88,50.05,15400.0,36.5418,36.6589,36.4979,36.6223,15400.0
2010-02-12 10:15:00,50.03,50.21,49.98,50.1,10700.0,36.6077,36.7394,36.5711,36.6589,10700.0
2010-02-12 10:20:00,50.06,50.08,50.01,50.01,6000.0,36.6297,36.6443,36.5931,36.5931,6000.0
2010-02-12 10:25:00,50.02,50.21,50.02,50.21,15700.0,36.6004,36.7394,36.6004,36.7394,15700.0
2010-02-12 10:30:00,50.23,50.32,50.23,50.29,15500.0,36.754,36.8199,36.754,36.7979,15500.0
2010-02-12 10:35:00,50.3,50.32,50.11,50.17,14300.0,36.8053,36.8199,36.6662,36.7101,14300.0
2010-02-12 10:40:00,50.17,50.21,50.14,50.19,5100.0,36.7101,36.7394,36.6882,36.7248,5100.0
2010-02-12 10:45:00,50.19,50.21,50.09,50.18,12500.0,36.7248,36.7394,36.6516,36.7175,12500.0
2010-02-12 10:50:00,50.16,50.22,50.15,50.16,6700.0,36.7028,36.7467,36.6955,36.7028,6700.0
2010-02-12 10:55:00,50.15,50.22,50.1,50.22,11600.0,36.6955,36.7467,36.6589,36.7467,11600.0
2010-02-12 11:00:00,50.2,50.22,50.04,50.07,12600.0,36.7321,36.7467,36.615,36.637,12600.0
2010-02-12 11:05:00,50.07,50.15,50.07,50.15,16400.0,36.637,36.6955,36.637,36.6955,16400.0
2010-02-12 11:10:00,50.14,50.23,50.1,50.23,9000.0,36.6882,36.754,36.6589,36.754,9000.0
2010-02-12 11:15:00,50.24,50.26,50.2,50.22,9100.0,36.7614,36.776,36.7321,36.7467,9100.0
2010-02-12 11:20:00,50.22,50.4,50.22,50.36,8700.0,36.7467,36.8784,36.7467,36.8492,8700.0
2010-02-12 11:25:00,50.37,50.37,50.32,50.35,14700.0,36.8565,36.8565,36.8199,36.8418,14700.0
2010-02-12 11:30:00,50.33,50.41,50.3,50.3,10800.0,36.8272,36.8858,36.8053,36.8053,10800.0
2010-02-12 11:35:00,50.3,50.34,50.29,50.32,12100.0,36.8053,36.8345,36.7979,36.8199,12100.0
2010-02-12 11:40:00,50.31,50.5,50.31,50.49,7100.0,36.8126,36.9516,36.8126,36.9443,7100.0
2010-02-12 11:45:00,50.47,50.5,50.47,50.47,5400.0,36.9297,36.9516,36.9297,36.9297,5400.0
2010-02-12 11:50:00,50.47,50.48,50.39,50.46,9400.0,36.9297,36.937,36.8711,36.9223,9400.0
2010-02-12 11:55:00,50.46,50.48,50.43,50.46,8400.0,36.9223,36.937,36.9004,36.9223,8400.0
2010-02-12 12:00:00,50.46,50.6,50.46,50.57,16800.0,36.9223,37.0248,36.9223,37.0028,16800.0
2010-02-12 12:05:00,50.59,50.65,50.59,50.65,5100.0,37.0175,37.0614,37.0175,37.0614,5100.0
2010-02-12 12:10:00,50.66,50.72,50.65,50.68,8700.0,37.0687,37.1126,37.0614,37.0833,8700.0
2010-02-12 12:15:00,50.7,50.89,50.69,50.84,15800.0,37.098,37.237,37.0906,37.2004,15800.0
2010-02-12 12:20:00,50.84,50.95,50.84,50.92,8600.0,37.2004,37.2809,37.2004,37.2589,8600.0
2010-02-12 12:25:00,50.92,50.92,50.83,50.85,17600.0,37.2589,37.2589,37.1931,37.2077,17600.0
2010-02-12 12:30:00,50.86,50.9,50.81,50.89,15300.0,37.215,37.2443,37.1784,37.237,15300.0
2010-02-12 12:35:00,50.87,50.88,50.83,50.83,14700.0,37.2223,37.2297,37.1931,37.1931,14700.0
2010-02-12 12:40:00,50.83,50.87,50.79,50.83,17000.0,37.1931,37.2223,37.1638,37.1931,17000.0
2010-02-12 12:45:00,50.83,50.87,50.82,50.86,14600.0,37.1931,37.2223,37.1858,37.215,14600.0
2010-02-12 12:50:00,50.86,50.91,50.84,50.91,15800.0,37.215,37.2516,37.2004,37.2516,15800.0
2010-02-12 12:55:00,50.92,50.92,50.88,50.91,12600.0,37.2589,37.2589,37.2297,37.2516,12600.0
2010-02-12 13:00:00,50.91,50.95,50.89,50.89,10400.0,37.2516,37.2809,37.237,37.237,10400.0
2010-02-12 13:05:00,50.89,50.9,50.84,50.87,11400.0,37.237,37.2443,37.2004,37.2223,11400.0
2010-02-12 13:10:00,50.85,50.85,50.77,50.77,13500.0,37.2077,37.2077,37.1492,37.1492,13500.0
2010-02-12 13:15:00,50.74,50.76,50.55,50.73,30500.0,37.1272,37.1419,36.9882,37.1199,30500.0
2010-02-12 13:20:00,50.71,50.77,50.6,50.71,29300.0,37.1053,37.1492,37.0248,37.1053,29300.0
2010-02-12 13:25:00,50.7,50.77,50.7,50.76,13900.0,37.098,37.1492,37.098,37.1419,13900.0
2010-02-12 13:30:00,50.76,50.76,50.62,50.67,38700.0,37.1419,37.1419,37.0394,37.076,38700.0
2010-02-12 13:35:00,50.69,50.69,50.63,50.67,12700.0,37.0906,37.0906,37.0467,37.076,12700.0
2010-02-12 13:40:00,50.66,50.84,50.64,50.81,20600.0,37.0687,37.2004,37.054,37.1784,20600.0
2010-02-12 13:45:00,50.79,50.79,50.65,50.65,15300.0,37.1638,37.1638,37.0614,37.0614,15300.0
2010-02-12 13:50:00,50.65,50.69,50.63,50.67,10000.0,37.0614,37.0906,37.0467,37.076,10000.0
2010-02-12 13:55:00,50.68,50.71,50.64,50.71,13100.0,37.0833,37.1053,37.054,37.1053,13100.0
2010-02-12 14:00:00,50.7,50.8,50.67,50.72,10200.0,37.098,37.1711,37.076,37.1126,10200.0
2010-02-12 14:05:00,50.72,50.79,50.72,50.76,5500.0,37.1126,37.1638,37.1126,37.1419,5500.0
2010-02-12 14:10:00,50.77,50.98,50.77,50.97,80500.0,37.1492,37.3028,37.1492,37.2955,80500.0
2010-02-12 14:15:00,50.99,51.06,50.99,51.05,28800.0,37.3101,37.3614,37.3101,37.3541,28800.0
2010-02-12 14:20:00,51.07,51.17,51.06,51.15,23200.0,37.3687,37.4419,37.3614,37.4272,23200.0
2010-02-12 14:25:00,51.13,51.18,51.09,51.15,20100.0,37.4126,37.4492,37.3833,37.4272,20100.0
2010-02-12 14:30:00,51.15,51.19,51.11,51.15,14500.0,37.4272,37.4565,37.398,37.4272,14500.0
2010-02-12 14:35:00,51.15,51.15,51.0,51.04,12800.0,37.4272,37.4272,37.3175,37.3467,12800.0
2010-02-12 14:40:00,51.05,51.07,51.0,51.01,22400.0,37.3541,37.3687,37.3175,37.3248,22400.0
2010-02-12 14:45:00,51.02,51.06,51.0,51.06,4400.0,37.3321,37.3614,37.3175,37.3614,4400.0
2010-02-12 14:50:00,51.06,51.16,51.06,51.12,13600.0,37.3614,37.4345,37.3614,37.4053,13600.0
2010-02-12 14:55:00,51.11,51.12,51.04,51.08,25700.0,37.398,37.4053,37.3467,37.376,25700.0
2010-02-12 15:00:00,51.06,51.06,51.0,51.01,53300.0,37.3614,37.3614,37.3175,37.3248,53300.0
2010-02-12 15:05:00,51.0,51.1,51.0,51.08,27700.0,37.3175,37.3906,37.3175,37.376,27700.0
2010-02-12 15:10:00,51.1,51.11,50.93,51.05,35100.0,37.3906,37.398,37.2662,37.3541,35100.0
2010-02-12 15:15:00,51.05,51.13,51.02,51.12,36400.0,37.3541,37.4126,37.3321,37.4053,36400.0
2010-02-12 15:20:00,51.1,51.15,51.04,51.15,33100.0,37.3906,37.4272,37.3467,37.4272,33100.0
2010-02-12 15:25:00,51.15,51.16,51.04,51.07,22500.0,37.4272,37.4345,37.3467,37.3687,22500.0
2010-02-12 15:30:00,51.05,51.05,50.92,51.01,31300.0,37.3541,37.3541,37.2589,37.3248,31300.0
2010-02-12 15:35:00,51.03,51.08,51.01,51.04,26300.0,37.3394,37.376,37.3248,37.3467,26300.0
2010-02-12 15:40:00,51.04,51.34,51.02,51.28,59000.0,37.3467,37.5662,37.3321,37.5223,59000.0
2010-02-12 15:45:00,51.28,51.35,51.27,51.34,41300.0,37.5223,37.5736,37.515,37.5662,41300.0
2010-02-12 15:50:00,51.35,51.37,51.28,51.33,81000.0,37.5736,37.5882,37.5223,37.5589,81000.0
2010-02-12 15:55:00,51.34,51.48,51.33,51.48,170800.0,37.5662,37.6687,37.5589,37.6687,170800.0
2010-02-16 09:30:00,51.72,52.13,51.72,51.97,36400.0,37.8443,38.1443,37.8443,38.0272,36400.0
2010-02-16 09:35:00,51.98,52.29,51.92,52.29,21800.0,38.0345,38.2614,37.9906,38.2614,21800.0
2010-02-16 09:40:00,52.28,52.49,52.19,52.19,38200.0,38.2541,38.4077,38.1882,38.1882,38200.0
2010-02-16 09:45:00,52.22,52.22,51.99,52.17,28100.0,38.2102,38.2102,38.0419,38.1736,28100.0
2010-02-16 09:50:00,52.17,52.26,52.12,52.25,24200.0,38.1736,38.2394,38.137,38.2321,24200.0
2010-02-16 09:55:00,52.26,52.49,52.24,52.48,28800.0,38.2394,38.4077,38.2248,38.4004,28800.0
2010-02-16 10:00:00,52.46,52.61,52.43,52.44,33800.0,38.3858,38.4955,38.3638,38.3711,33800.0
2010-02-16 10:05:00,52.44,52.45,52.22,52.24,21200.0,38.3711,38.3785,38.2102,38.2248,21200.0
2010-02-16 10:10:00,52.26,52.47,52.24,52.43,29800.0,38.2394,38.3931,38.2248,38.3638,29800.0
2010-02-16 10:15:00,52.43,52.81,52.42,52.76,40800.0,38.3638,38.6419,38.3565,38.6053,40800.0
2010-02-16 10:20:00,52.78,53.0,52.76,52.87,81800.0,38.6199,38.7809,38.6053,38.6858,81800.0
2010-02-16 10:25:00,52.83,52.83,52.59,52.64,25700.0,38.6565,38.6565,38.4809,38.5175,25700.0
2010-02-16 10:30:00,52.66,52.69,52.55,52.56,20500.0,38.5321,38.5541,38.4516,38.4589,20500.0
2010-02-16 10:35:00,52.56,52.74,52.55,52.73,23500.0,38.4589,38.5906,38.4516,38.5833,23500.0
2010-02-16 10:40:00,52.73,52.86,52.73,52.86,16000.0,38.5833,38.6785,38.5833,38.6785,16000.0
2010-02-16 10:45:00,52.83,52.99,52.78,52.97,55400.0,38.6565,38.7736,38.6199,38.7589,55400.0
2010-02-16 10:50:00,52.97,52.97,52.65,52.69,36900.0,38.7589,38.7589,38.5248,38.5541,36900.0
2010-02-16 10:55:00,52.65,52.65,52.57,52.59,11100.0,38.5248,38.5248,38.4663,38.4809,11100.0
2010-02-16 11:00:00,52.58,52.62,52.52,52.55,19600.0,38.4736,38.5028,38.4297,38.4516,19600.0
2010-02-16 11:05:00,52.57,52.62,52.52,52.6,13600.0,38.4663,38.5028,38.4297,38.4882,13600.0
2010-02-16 11:10:00,52.6,52.6,52.47,52.47,16700.0,38.4882,38.4882,38.3931,38.3931,16700.0
2010-02-16 11:15:00,52.47,52.56,52.47,52.53,13700.0,38.3931,38.4589,38.3931,38.437,13700.0
2010-02-16 11:20:00,52.52,52.53,52.47,52.5,13800.0,38.4297,38.437,38.3931,38.415,13800.0
2010-02-16 11:25:00,52.49,52.57,52.49,52.53,9700.0,38.4077,38.4663,38.4077,38.437,9700.0
2010-02-16 11:30:00,52.54,52.56,52.51,52.52,9000.0,38.4443,38.4589,38.4224,38.4297,9000.0
2010-02-16 11:35:00,52.51,52.55,52.5,52.51,7800.0,38.4224,38.4516,38.415,38.4224,7800.0
2010-02-16 11:40:00,52.52,52.65,52.52,52.63,12100.0,38.4297,38.5248,38.4297,38.5102,12100.0
2010-02-16 11:45:00,52.66,52.69,52.58,52.61,20500.0,38.5321,38.5541,38.4736,38.4955,20500.0
2010-02-16 11:50:00,52.61,52.72,52.61,52.63,7700.0,38.4955,38.576,38.4955,38.5102,7700.0
2010-02-16 11:55:00,52.63,52.63,52.54,52.56,5500.0,38.5102,38.5102,38.4443,38.4589,5500.0
2010-02-16 12:00:00,52.58,52.59,52.51,52.59,7400.0,38.4736,38.4809,38.4224,38.4809,7400.0
2010-02-16 12:05:00,52.59,52.61,52.56,52.57,5800.0,38.4809,38.4955,38.4589,38.4663,5800.0
2010-02-16 12:10:00,52.57,52.57,52.5,52.52,7300.0,38.4663,38.4663,38.415,38.4297,7300.0
2010-02-16 12:15:00,52.52,52.53,52.5,52.53,16100.0,38.4297,38.437,38.415,38.437,16100.0
2010-02-16 12:20:00,52.52,52.55,52.48,52.55,10700.0,38.4297,38.4516,38.4004,38.4516,10700.0
2010-02-16 12:25:00,52.55,52.57,52.51,52.53,3200.0,38.4516,38.4663,38.4224,38.437,3200.0
2010-02-16 12:30:00,52.53,52.54,52.48,52.48,4700.0,38.437,38.4443,38.4004,38.4004,4700.0
2010-02-16 12:35:00,52.48,52.52,52.47,52.51,6100.0,38.4004,38.4297,38.3931,38.4224,6100.0
2010-02-16 12:40:00,52.51,52.53,52.48,52.48,8600.0,38.4224,38.437,38.4004,38.4004,8600.0
2010-02-16 12:45:00,52.49,52.6,52.48,52.6,5800.0,38.4077,38.4882,38.4004,38.4882,5800.0
2010-02-16 12:50:00,52.59,52.6,52.54,52.54,6400.0,38.4809,38.4882,38.4443,38.4443,6400.0
2010-02-16 12:55:00,52.55,52.58,52.53,52.58,6100.0,38.4516,38.4736,38.437,38.4736,6100.0
2010-02-16 13:00:00,52.59,52.59,52.5,52.5,5600.0,38.4809,38.4809,38.415,38.415,5600.0
2010-02-16 13:05:00,52.5,52.52,52.48,52.48,7900.0,38.415,38.4297,38.4004,38.4004,7900.0
2010-02-16 13:10:00,52.48,52.53,52.47,52.49,13700.0,38.4004,38.437,38.3931,38.4077,13700.0
2010-02-16 13:15:00,52.49,52.57,52.48,52.54,7800.0,38.4077,38.4663,38.4004,38.4443,7800.0
2010-02-16 13:20:00,52.55,52.57,52.51,52.51,10000.0,38.4516,38.4663,38.4224,38.4224,10000.0
2010-02-16 13:25:00,52.51,52.58,52.5,52.58,5600.0,38.4224,38.4736,38.415,38.4736,5600.0
2010-02-16 13:30:00,52.59,52.62,52.5,52.5,7900.0,38.4809,38.5028,38.415,38.415,7900.0
2010-02-16 13:35:00,52.52,52.54,52.47,52.54,11400.0,38.4297,38.4443,38.3931,38.4443,11400.0
2010-02-16 13:40:00,52.53,52.54,52.48,52.49,6700.0,38.437,38.4443,38.4004,38.4077,6700.0
2010-02-16 13:45:00,52.51,52.52,52.49,52.49,6300.0,38.4224,38.4297,38.4077,38.4077,6300.0
2010-02-16 13:50:00,52.5,52.56,52.5,52.52,3800.0,38.415,38.4589,38.415,38.4297,3800.0
2010-02-16 13:55:00,52.52,52.57,52.49,52.55,8000.0,38.4297,38.4663,38.4077,38.4516,8000.0
2010-02-16 14:00:00,52.56,52.58,52.52,52.58,11100.0,38.4589,38.4736,38.4297,38.4736,11100.0
2010-02-16 14:05:00,52.58,52.58,52.51,52.56,12600.0,38.4736,38.4736,38.4224,38.4589,12600.0
2010-02-16 14:10:00,52.54,52.56,52.53,52.54,5100.0,38.4443,38.4589,38.437,38.4443,5100.0
2010-02-16 14:15:00,52.54,52.54,52.51,52.52,11900.0,38.4443,38.4443,38.4224,38.4297,11900.0
2010-02-16 14:20:00,52.51,52.54,52.51,52.51,9300.0,38.4224,38.4443,38.4224,38.4224,9300.0
2010-02-16 14:25:00,52.51,52.6,52.51,52.56,22400.0,38.4224,38.4882,38.4224,38.4589,22400.0
2010-02-16 14:30:00,52.56,52.57,52.49,52.52,27100.0,38.4589,38.4663,38.4077,38.4297,27100.0
2010-02-16 14:35:00,52.52,52.55,52.51,52.54,23100.0,38.4297,38.4516,38.4224,38.4443,23100.0
2010-02-16 14:40:00,52.53,52.56,52.51,52.56,15700.0,38.437,38.4589,38.4224,38.4589,15700.0
2010-02-16 14:45:00,52.56,52.56,52.52,52.55,14000.0,38.4589,38.4589,38.4297,38.4516,14000.0
2010-02-16 14:50:00,52.55,52.65,52.54,52.64,18300.0,38.4516,38.5248,38.4443,38.5175,18300.0
2010-02-16 14:55:00,52.64,52.67,52.6,52.64,41500.0,38.5175,38.5394,38.4882,38.5175,41500.0
2010-02-16 15:00:00,52.65,52.69,52.61,52.68,12700.0,38.5248,38.5541,38.4955,38.5467,12700.0
2010-02-16 15:05:00,52.67,52.71,52.66,52.68,8100.0,38.5394,38.5687,38.5321,38.5467,8100.0
2010-02-16 15:10:00,52.69,52.69,52.66,52.67,6700.0,38.5541,38.5541,38.5321,38.5394,6700.0
2010-02-16 15:15:00,52.67,52.7,52.64,52.69,6200.0,38.5394,38.5614,38.5175,38.5541,6200.0
2010-02-16 15:20:00,52.68,52.71,52.66,52.7,5500.0,38.5467,38.5687,38.5321,38.5614,5500.0
2010-02-16 15:25:00,52.7,52.77,52.7,52.75,24800.0,38.5614,38.6126,38.5614,38.598,24800.0
2010-02-16 15:30:00,52.75,52.86,52.74,52.77,24700.0,38.598,38.6785,38.5906,38.6126,24700.0
2010-02-16 15:35:00,52.77,52.86,52.74,52.83,36800.0,38.6126,38.6785,38.5906,38.6565,36800.0
2010-02-16 15:40:00,52.83,52.88,52.81,52.84,33800.0,38.6565,38.6931,38.6419,38.6638,33800.0
2010-02-16 15:45:00,52.84,52.84,52.77,52.81,44100.0,38.6638,38.6638,38.6126,38.6419,44100.0
2010-02-16 15:50:00,52.82,52.85,52.79,52.8,40400.0,38.6492,38.6711,38.6272,38.6346,40400.0
2010-02-16 15:55:00,52.79,52.94,52.79,52.87,83800.0,38.6272,38.737,38.6272,38.6858,83800.0
2010-02-17 09:30:00,52.96,53.48,52.87,53.4,36200.0,38.7516,39.1321,38.6858,39.0736,36200.0
2010-02-17 09:35:00,53.44,53.58,53.19,53.4,17300.0,39.1028,39.2053,38.9199,39.0736,17300.0
2010-02-17 09:40:00,53.4,53.4,53.26,53.3,18600.0,39.0736,39.0736,38.9711,39.0004,18600.0
2010-02-17 09:45:00,53.29,53.35,53.23,53.34,25000.0,38.9931,39.037,38.9492,39.0297,25000.0
2010-02-17 09:50:00,53.34,53.34,53.04,53.1,8600.0,39.0297,39.0297,38.8102,38.8541,8600.0
2010-02-17 09:55:00,53.1,53.26,53.09,53.26,11100.0,38.8541,38.9711,38.8467,38.9711,11100.0
2010-02-17 10:00:00,53.27,53.35,53.13,53.13,13500.0,38.9785,39.037,38.876,38.876,13500.0
2010-02-17 10:05:00,53.16,53.2,53.12,53.2,25200.0,38.898,38.9272,38.8687,38.9272,25200.0
2010-02-17 10:10:00,53.22,53.26,53.17,53.21,10900.0,38.9419,38.9711,38.9053,38.9346,10900.0
2010-02-17 10:15:00,53.23,53.41,53.22,53.4,13800.0,38.9492,39.0809,38.9419,39.0736,13800.0
2010-02-17 10:20:00,53.4,53.51,53.36,53.45,25700.0,39.0736,39.1541,39.0443,39.1102,25700.0
2010-02-17 10:25:00,53.42,53.45,53.37,53.38,9000.0,39.0882,39.1102,39.0516,39.0589,9000.0
2010-02-17 10:30:00,53.38,53.57,53.37,53.51,18300.0,39.0589,39.198,39.0516,39.1541,18300.0
2010-02-17 10:35:00,53.51,53.53,53.39,53.4,26000.0,39.1541,39.1687,39.0663,39.0736,26000.0
2010-02-17 10:40:00,53.39,53.39,53.3,53.31,7900.0,39.0663,39.0663,39.0004,39.0077,7900.0
2010-02-17 10:45:00,53.29,53.3,53.17,53.19,7200.0,38.9931,39.0004,38.9053,38.9199,7200.0
2010-02-17 10:50:00,53.19,53.25,53.19,53.23,5800.0,38.9199,38.9638,38.9199,38.9492,5800.0
2010-02-17 10:55:00,53.24,53.31,53.21,53.29,15000.0,38.9565,39.0077,38.9346,38.9931,15000.0
2010-02-17 11:00:00,53.29,53.3,53.16,53.17,9900.0,38.9931,39.0004,38.898,38.9053,9900.0
2010-02-17 11:05:00,53.15,53.29,53.14,53.23,28600.0,38.8907,38.9931,38.8833,38.9492,28600.0
2010-02-17 11:10:00,53.22,53.29,53.16,53.24,26400.0,38.9419,38.9931,38.898,38.9565,26400.0
2010-02-17 11:15:00,53.25,53.28,53.21,53.21,15500.0,38.9638,38.9858,38.9346,38.9346,15500.0
2010-02-17 11:20:00,53.21,53.29,53.2,53.27,8900.0,38.9346,38.9931,38.9272,38.9785,8900.0
2010-02-17 11:25:00,53.26,53.27,53.05,53.05,8600.0,38.9711,38.9785,38.8175,38.8175,8600.0
2010-02-17 11:30:00,53.04,53.07,52.91,53.01,44000.0,38.8102,38.8321,38.715,38.7882,44000.0
2010-02-17 11:35:00,53.02,53.08,53.02,53.05,7200.0,38.7955,38.8394,38.7955,38.8175,7200.0
2010-02-17 11:40:00,53.05,53.05,52.95,53.0,10900.0,38.8175,38.8175,38.7443,38.7809,10900.0
2010-02-17 11:45:00,53.01,53.14,53.01,53.11,17000.0,38.7882,38.8833,38.7882,38.8614,17000.0
2010-02-17 11:50:00,53.12,53.23,53.12,53.21,10300.0,38.8687,38.9492,38.8687,38.9346,10300.0
2010-02-17 11:55:00,53.2,53.26,53.19,53.21,9300.0,38.9272,38.9711,38.9199,38.9346,9300.0
2010-02-17 12:00:00,53.24,53.34,53.24,53.33,10200.0,38.9565,39.0297,38.9565,39.0224,10200.0
2010-02-17 12:05:00,53.3,53.32,53.23,53.26,10000.0,39.0004,39.015,38.9492,38.9711,10000.0
2010-02-17 12:10:00,53.26,53.26,53.2,53.21,4700.0,38.9711,38.9711,38.9272,38.9346,4700.0
2010-02-17 12:15:00,53.2,53.32,53.19,53.31,10300.0,38.9272,39.015,38.9199,39.0077,10300.0
2010-02-17 12:20:00,53.33,53.33,53.29,53.3,3500.0,39.0224,39.0224,38.9931,39.0004,3500.0
2010-02-17 12:25:00,53.3,53.33,53.25,53.25,6100.0,39.0004,39.0224,38.9638,38.9638,6100.0
2010-02-17 12:30:00,53.26,53.27,53.19,53.19,8500.0,38.9711,38.9785,38.9199,38.9199,8500.0
2010-02-17 12:35:00,53.21,53.21,53.13,53.14,10200.0,38.9346,38.9346,38.876,38.8833,10200.0
2010-02-17 12:40:00,53.14,53.14,53.06,53.06,5500.0,38.8833,38.8833,38.8248,38.8248,5500.0
2010-02-17 12:45:00,53.04,53.04,53.01,53.01,9100.0,38.8102,38.8102,38.7882,38.7882,9100.0
2010-02-17 12:50:00,53.01,53.03,52.99,53.01,7900.0,38.7882,38.8028,38.7736,38.7882,7900.0
2010-02-17 12:55:00,53.01,53.08,53.01,53.07,8200.0,38.7882,38.8394,38.7882,38.8321,8200.0
2010-02-17 13:00:00,53.07,53.1,53.06,53.1,10400.0,38.8321,38.8541,38.8248,38.8541,10400.0
2010-02-17 13:05:00,53.1,53.1,53.08,53.09,3600.0,38.8541,38.8541,38.8394,38.8467,3600.0
2010-02-17 13:10:00,53.09,53.12,53.05,53.07,9900.0,38.8467,38.8687,38.8175,38.8321,9900.0
2010-02-17 13:15:00,53.07,53.13,53.06,53.11,8900.0,38.8321,38.876,38.8248,38.8614,8900.0
2010-02-17 13:20:00,53.11,53.14,53.06,53.07,11600.0,38.8614,38.8833,38.8248,38.8321,11600.0
2010-02-17 13:25:00,53.07,53.1,53.07,53.08,4600.0,38.8321,38.8541,38.8321,38.8394,4600.0
2010-02-17 13:30:00,53.07,53.08,53.0,53.02,10600.0,38.8321,38.8394,38.7809,38.7955,10600.0
2010-02-17 13:35:00,53.01,53.04,53.0,53.04,7200.0,38.7882,38.8102,38.7809,38.8102,7200.0
2010-02-17 13:40:00,53.03,53.04,52.98,52.98,6300.0,38.8028,38.8102,38.7663,38.7663,6300.0
2010-02-17 13:45:00,52.98,53.0,52.96,52.97,5900.0,38.7663,38.7809,38.7516,38.7589,5900.0
2010-02-17 13:50:00,52.95,53.01,52.9,53.01,8900.0,38.7443,38.7882,38.7077,38.7882,8900.0
2010-02-17 13:55:00,52.99,53.0,52.96,52.96,4800.0,38.7736,38.7809,38.7516,38.7516,4800.0
2010-02-17 14:00:00,52.96,52.97,52.86,52.95,23700.0,38.7516,38.7589,38.6785,38.7443,23700.0
2010-02-17 14:05:00,52.95,53.1,52.92,53.08,18800.0,38.7443,38.8541,38.7224,38.8394,18800.0
2010-02-17 14:10:00,53.08,53.11,53.03,53.03,5700.0,38.8394,38.8614,38.8028,38.8028,5700.0
2010-02-17 14:15:00,53.03,53.04,52.92,52.97,11400.0,38.8028,38.8102,38.7224,38.7589,11400.0
2010-02-17 14:20:00,52.97,52.97,52.89,52.95,8800.0,38.7589,38.7589,38.7004,38.7443,8800.0
2010-02-17 14:25:00,52.94,53.02,52.93,53.01,5300.0,38.737,38.7955,38.7297,38.7882,5300.0
2010-02-17 14:30:00,53.0,53.02,52.94,52.98,9700.0,38.7809,38.7955,38.737,38.7663,9700.0
2010-02-17 14:35:00,52.97,52.99,52.93,52.97,10000.0,38.7589,38.7736,38.7297,38.7589,10000.0
2010-02-17 14:40:00,52.97,53.04,52.96,52.98,11700.0,38.7589,38.8102,38.7516,38.7663,11700.0
2010-02-17 14:45:00,53.0,53.0,52.97,52.99,5800.0,38.7809,38.7809,38.7589,38.7736,5800.0
2010-02-17 14:50:00,52.98,53.0,52.94,52.96,7300.0,38.7663,38.7809,38.737,38.7516,7300.0
2010-02-17 14:55:00,52.96,53.0,52.94,53.0,6300.0,38.7516,38.7809,38.737,38.7809,6300.0
2010-02-17 15:00:00,53.0,53.01,52.94,52.99,10500.0,38.7809,38.7882,38.737,38.7736,10500.0
2010-02-17 15:05:00,53.0,53.01,52.96,52.96,12800.0,38.7809,38.7882,38.7516,38.7516,12800.0
2010-02-17 15:10:00,52.96,53.03,52.95,53.02,21300.0,38.7516,38.8028,38.7443,38.7955,21300.0
2010-02-17 15:15:00,53.05,53.1,53.01,53.03,12600.0,38.8175,38.8541,38.7882,38.8028,12600.0
2010-02-17 15:20:00,53.04,53.04,52.97,53.0,9400.0,38.8102,38.8102,38.7589,38.7809,9400.0
2010-02-17 15:25:00,52.99,53.04,52.96,52.97,18600.0,38.7736,38.8102,38.7516,38.7589,18600.0
2010-02-17 15:30:00,52.99,53.08,52.99,53.06,13300.0,38.7736,38.8394,38.7736,38.8248,13300.0
2010-02-17 15:35:00,53.05,53.07,52.99,52.99,21400.0,38.8175,38.8321,38.7736,38.7736,21400.0
2010-02-17 15:40:00,53.0,53.03,52.93,52.99,25700.0,38.7809,38.8028,38.7297,38.7736,25700.0
2010-02-17 15:45:00,53.0,53.03,52.93,52.96,20900.0,38.7809,38.8028,38.7297,38.7516,20900.0
2010-02-17 15:50:00,52.97,53.04,52.93,53.04,36800.0,38.7589,38.8102,38.7297,38.8102,36800.0
2010-02-17 15:55:00,53.04,53.08,52.97,53.08,54700.0,38.8102,38.8394,38.7589,38.8394,54700.0
2010-02-18 09:30:00,53.08,53.32,53.01,53.1,6100.0,38.8394,39.015,38.7882,38.8541,6100.0
2010-02-18 09:35:00,53.17,53.41,53.17,53.33,6400.0,38.9053,39.0809,38.9053,39.0224,6400.0
2010-02-18 09:40:00,53.4,53.5,53.38,53.44,6400.0,39.0736,39.1468,39.0589,39.1028,6400.0
2010-02-18 09:45:00,53.46,53.56,53.46,53.53,4200.0,39.1175,39.1907,39.1175,39.1687,4200.0
2010-02-18 09:50:00,53.53,53.58,53.42,53.51,5800.0,39.1687,39.2053,39.0882,39.1541,5800.0
2010-02-18 09:55:00,53.56,53.56,53.47,53.51,1600.0,39.1907,39.1907,39.1248,39.1541,1600.0
2010-02-18 10:00:00,53.5,53.66,53.36,53.6,7300.0,39.1468,39.2638,39.0443,39.2199,7300.0
2010-02-18 10:05:00,53.61,53.64,53.56,53.62,4100.0,39.2272,39.2492,39.1907,39.2346,4100.0
2010-02-18 10:10:00,53.61,53.77,53.58,53.72,3800.0,39.2272,39.3443,39.2053,39.3077,3800.0
2010-02-18 10:15:00,53.71,53.73,53.61,53.65,8600.0,39.3004,39.315,39.2272,39.2565,8600.0
2010-02-18 10:20:00,53.64,53.64,53.26,53.26,7500.0,39.2492,39.2492,38.9711,38.9711,7500.0
2010-02-18 10:25:00,53.28,53.41,53.18,53.19,24500.0,38.9858,39.0809,38.9126,38.9199,24500.0
2010-02-18 10:30:00,53.2,53.27,53.16,53.26,5700.0,38.9272,38.9785,38.898,38.9711,5700.0
2010-02-18 10:35:00,53.28,53.3,53.25,53.29,3200.0,38.9858,39.0004,38.9638,38.9931,3200.0
2010-02-18 10:40:00,53.34,53.39,53.33,53.38,2100.0,39.0297,39.0663,39.0224,39.0589,2100.0
2010-02-18 10:45:00,53.36,53.48,53.36,53.48,4000.0,39.0443,39.1321,39.0443,39.1321,4000.0
2010-02-18 10:50:00,53.49,53.52,53.42,53.44,4200.0,39.1394,39.1614,39.0882,39.1028,4200.0
2010-02-18 10:55:00,53.45,53.58,53.45,53.51,4300.0,39.1102,39.2053,39.1102,39.1541,4300.0
2010-02-18 11:00:00,53.49,53.61,53.48,53.55,5300.0,39.1394,39.2272,39.1321,39.1833,5300.0
2010-02-18 11:05:00,53.55,53.57,53.5,53.5,1900.0,39.1833,39.198,39.1468,39.1468,1900.0
2010-02-18 11:10:00,53.5,53.51,53.45,53.49,10400.0,39.1468,39.1541,39.1102,39.1394,10400.0
2010-02-18 11:15:00,53.49,53.56,53.49,53.56,4500.0,39.1394,39.1907,39.1394,39.1907,4500.0
2010-02-18 11:20:00,53.55,53.57,53.55,53.57,1000.0,39.1833,39.198,39.1833,39.198,1000.0
2010-02-18 11:25:00,53.56,53.62,53.54,53.54,6300.0,39.1907,39.2346,39.176,39.176,6300.0
2010-02-18 11:30:00,53.54,53.56,53.44,53.47,5500.0,39.176,39.1907,39.1028,39.1248,5500.0
2010-02-18 11:35:00,53.46,53.55,53.44,53.55,4400.0,39.1175,39.1833,39.1028,39.1833,4400.0
2010-02-18 11:40:00,53.56,53.61,53.54,53.57,2700.0,39.1907,39.2272,39.176,39.198,2700.0
2010-02-18 11:45:00,53.54,53.57,53.52,53.52,2900.0,39.176,39.198,39.1614,39.1614,2900.0
2010-02-18 11:50:00,53.51,53.51,53.44,53.49,3800.0,39.1541,39.1541,39.1028,39.1394,3800.0
2010-02-18 11:55:00,53.49,53.49,53.45,53.46,1200.0,39.1394,39.1394,39.1102,39.1175,1200.0
2010-02-18 12:00:00,53.44,53.47,53.44,53.47,1300.0,39.1028,39.1248,39.1028,39.1248,1300.0
2010-02-18 12:05:00,53.46,53.49,53.43,53.44,3300.0,39.1175,39.1394,39.0955,39.1028,3300.0
2010-02-18 12:10:00,53.44,53.44,53.38,53.4,13300.0,39.1028,39.1028,39.0589,39.0736,13300.0
2010-02-18 12:15:00,53.42,53.47,53.42,53.44,6400.0,39.0882,39.1248,39.0882,39.1028,6400.0
2010-02-18 12:20:00,53.45,53.46,53.38,53.39,12300.0,39.1102,39.1175,39.0589,39.0663,12300.0
2010-02-18 12:25:00,53.41,53.42,53.35,53.35,9900.0,39.0809,39.0882,39.037,39.037,9900.0
2010-02-18 12:30:00,53.34,53.39,53.34,53.36,6200.0,39.0297,39.0663,39.0297,39.0443,6200.0
2010-02-18 12:35:00,53.36,53.36,53.31,53.32,3800.0,39.0443,39.0443,39.0077,39.015,3800.0
2010-02-18 12:40:00,53.33,53.36,53.3,53.33,7300.0,39.0224,39.0443,39.0004,39.0224,7300.0
2010-02-18 12:45:00,53.32,53.34,53.28,53.31,8000.0,39.015,39.0297,38.9858,39.0077,8000.0
2010-02-18 12:50:00,53.31,53.32,53.27,53.31,4500.0,39.0077,39.015,38.9785,39.0077,4500.0
2010-02-18 12:55:00,53.32,53.32,53.27,53.27,9900.0,39.015,39.015,38.9785,38.9785,9900.0
2010-02-18 13:00:00,53.27,53.3,53.25,53.3,9800.0,38.9785,39.0004,38.9638,39.0004,9800.0
2010-02-18 13:05:00,53.31,53.31,53.24,53.26,12200.0,39.0077,39.0077,38.9565,38.9711,12200.0
2010-02-18 13:10:00,53.26,53.28,53.23,53.24,9500.0,38.9711,38.9858,38.9492,38.9565,9500.0
2010-02-18 13:15:00,53.25,53.28,53.21,53.21,5500.0,38.9638,38.9858,38.9346,38.9346,5500.0
2010-02-18 13:20:00,53.21,53.27,53.21,53.24,15500.0,38.9346,38.9785,38.9346,38.9565,15500.0
2010-02-18 13:25:00,53.24,53.24,53.21,53.22,5500.0,38.9565,38.9565,38.9346,38.9419,5500.0
2010-02-18 13:30:00,53.22,53.33,53.22,53.32,6500.0,38.9419,39.0224,38.9419,39.015,6500.0
2010-02-18 13:35:00,53.28,53.31,53.28,53.28,2700.0,38.9858,39.0077,38.9858,38.9858,2700.0
2010-02-18 13:40:00,53.29,53.32,53.28,53.29,4800.0,38.9931,39.015,38.9858,38.9931,4800.0
2010-02-18 13:45:00,53.3,53.33,53.29,53.33,8900.0,39.0004,39.0224,38.9931,39.0224,8900.0
2010-02-18 13:50:00,53.33,53.34,53.3,53.31,9800.0,39.0224,39.0297,39.0004,39.0077,9800.0
2010-02-18 13:55:00,53.32,53.34,53.3,53.33,9200.0,39.015,39.0297,39.0004,39.0224,9200.0
2010-02-18 14:00:00,53.34,53.38,53.33,53.33,4500.0,39.0297,39.0589,39.0224,39.0224,4500.0
2010-02-18 14:05:00,53.35,53.37,53.31,53.34,6100.0,39.037,39.0516,39.0077,39.0297,6100.0
2010-02-18 14:10:00,53.34,53.37,53.33,53.35,4300.0,39.0297,39.0516,39.0224,39.037,4300.0
2010-02-18 14:15:00,53.35,53.59,53.34,53.52,15200.0,39.037,39.2126,39.0297,39.1614,15200.0
2010-02-18 14:20:00,53.6,53.6,53.53,53.56,11100.0,39.2199,39.2199,39.1687,39.1907,11100.0
2010-02-18 14:25:00,53.58,53.63,53.54,53.55,7700.0,39.2053,39.2419,39.176,39.1833,7700.0
2010-02-18 14:30:00,53.54,53.57,53.51,53.54,6100.0,39.176,39.198,39.1541,39.176,6100.0
2010-02-18 14:35:00,53.57,53.65,53.53,53.61,6000.0,39.198,39.2565,39.1687,39.2272,6000.0
2010-02-18 14:40:00,53.6,53.64,53.56,53.61,4600.0,39.2199,39.2492,39.1907,39.2272,4600.0
2010-02-18 14:45:00,53.61,53.66,53.58,53.58,9900.0,39.2272,39.2638,39.2053,39.2053,9900.0
2010-02-18 14:50:00,53.58,53.64,53.56,53.61,7800.0,39.2053,39.2492,39.1907,39.2272,7800.0
2010-02-18 14:55:00,53.61,53.66,53.59,53.66,8000.0,39.2272,39.2638,39.2126,39.2638,8000.0
2010-02-18 15:00:00,53.67,53.7,53.62,53.63,8900.0,39.2711,39.2931,39.2346,39.2419,8900.0
2010-02-18 15:05:00,53.62,53.62,53.55,53.6,9100.0,39.2346,39.2346,39.1833,39.2199,9100.0
2010-02-18 15:10:00,53.6,53.62,53.56,53.61,5800.0,39.2199,39.2346,39.1907,39.2272,5800.0
2010-02-18 15:15:00,53.61,53.63,53.58,53.62,14000.0,39.2272,39.2419,39.2053,39.2346,14000.0
2010-02-18 15:20:00,53.61,53.64,53.6,53.64,8900.0,39.2272,39.2492,39.2199,39.2492,8900.0
2010-02-18 15:25:00,53.64,53.68,53.63,53.66,7500.0,39.2492,39.2785,39.2419,39.2638,7500.0
2010-02-18 15:30:00,53.67,53.68,53.62,53.64,18900.0,39.2711,39.2785,39.2346,39.2492,18900.0
2010-02-18 15:35:00,53.65,53.67,53.59,53.59,22000.0,39.2565,39.2711,39.2126,39.2126,22000.0
2010-02-18 15:40:00,53.6,53.7,53.6,53.66,28000.0,39.2199,39.2931,39.2199,39.2638,28000.0
2010-02-18 15:45:00,53.66,53.8,53.63,53.77,38300.0,39.2638,39.3663,39.2419,39.3443,38300.0
2010-02-18 15:50:00,53.76,53.76,53.68,53.71,50500.0,39.337,39.337,39.2785,39.3004,50500.0
2010-02-18 15:55:00,53.72,53.78,53.7,53.76,38700.0,39.3077,39.3516,39.2931,39.337,38700.0
2010-02-19 09:30:00,53.52,53.58,53.4,53.42,95000.0,39.1614,39.2053,39.0736,39.0882,95000.0
2010-02-19 09:35:00,53.38,53.72,53.32,53.68,14100.0,39.0589,39.3077,39.015,39.2785,14100.0
2010-02-19 09:40:00,53.68,53.9,53.62,53.8,12900.0,39.2785,39.4394,39.2346,39.3663,12900.0
2010-02-19 09:45:00,53.8,53.81,53.51,53.58,14400.0,39.3663,39.3736,39.1541,39.2053,14400.0
2010-02-19 09:50:00,53.58,53.61,53.48,53.48,8300.0,39.2053,39.2272,39.1321,39.1321,8300.0
2010-02-19 09:55:00,53.47,53.55,53.34,53.34,8300.0,39.1248,39.1833,39.0297,39.0297,8300.0
2010-02-19 10:00:00,53.36,53.49,53.29,53.46,33400.0,39.0443,39.1394,38.9931,39.1175,33400.0
2010-02-19 10:05:00,53.46,53.63,53.46,53.63,6100.0,39.1175,39.2419,39.1175,39.2419,6100.0
2010-02-19 10:10:00,53.64,53.64,53.53,53.6,3700.0,39.2492,39.2492,39.1687,39.2199,3700.0
2010-02-19 10:15:00,53.59,53.63,53.59,53.62,6900.0,39.2126,39.2419,39.2126,39.2346,6900.0
2010-02-19 10:20:00,53.62,53.72,53.61,53.71,11500.0,39.2346,39.3077,39.2272,39.3004,11500.0
2010-02-19 10:25:00,53.75,53.89,53.75,53.81,7800.0,39.3297,39.4321,39.3297,39.3736,7800.0
2010-02-19 10:30:00,53.81,53.85,53.76,53.82,7800.0,39.3736,39.4029,39.337,39.3809,7800.0
2010-02-19 10:35:00,53.82,53.89,53.73,53.89,3800.0,39.3809,39.4321,39.315,39.4321,3800.0
2010-02-19 10:40:00,53.87,53.94,53.85,53.91,6700.0,39.4175,39.4687,39.4029,39.4468,6700.0
2010-02-19 10:45:00,53.89,54.0,53.89,53.99,20800.0,39.4321,39.5126,39.4321,39.5053,20800.0
2010-02-19 10:50:00,53.98,54.06,53.95,54.02,22400.0,39.498,39.5565,39.476,39.5272,22400.0
2010-02-19 10:55:00,54.02,54.07,53.96,53.99,6400.0,39.5272,39.5638,39.4833,39.5053,6400.0
2010-02-19 11:00:00,53.96,53.96,53.85,53.93,10900.0,39.4833,39.4833,39.4029,39.4614,10900.0
2010-02-19 11:05:00,53.91,53.95,53.88,53.92,3900.0,39.4468,39.476,39.4248,39.4541,3900.0
2010-02-19 11:10:00,53.93,54.05,53.89,54.05,6700.0,39.4614,39.5492,39.4321,39.5492,6700.0
2010-02-19 11:15:00,54.09,54.14,54.04,54.04,10000.0,39.5785,39.615,39.5419,39.5419,10000.0
2010-02-19 11:20:00,54.05,54.2,54.02,54.16,12900.0,39.5492,39.659,39.5272,39.6297,12900.0
2010-02-19 11:25:00,54.16,54.27,54.16,54.27,6100.0,39.6297,39.7102,39.6297,39.7102,6100.0
2010-02-19 11:30:00,54.27,54.28,54.2,54.26,10000.0,39.7102,39.7175,39.659,39.7029,10000.0
2010-02-19 11:35:00,54.24,54.31,54.18,54.31,9100.0,39.6882,39.7394,39.6443,39.7394,9100.0
2010-02-19 11:40:00,54.31,54.36,54.27,54.27,11100.0,39.7394,39.776,39.7102,39.7102,11100.0
2010-02-19 11:45:00,54.27,54.32,54.18,54.18,8900.0,39.7102,39.7468,39.6443,39.6443,8900.0
2010-02-19 11:50:00,54.16,54.23,54.13,54.23,10600.0,39.6297,39.6809,39.6077,39.6809,10600.0
2010-02-19 11:55:00,54.22,54.43,54.22,54.43,8200.0,39.6736,39.8272,39.6736,39.8272,8200.0
2010-02-19 12:00:00,54.41,54.5,54.37,54.37,17600.0,39.8126,39.8785,39.7833,39.7833,17600.0
2010-02-19 12:05:00,54.36,54.44,54.36,54.39,10000.0,39.776,39.8346,39.776,39.798,10000.0
2010-02-19 12:10:00,54.38,54.4,54.34,54.37,5200.0,39.7907,39.8053,39.7614,39.7833,5200.0
2010-02-19 12:15:00,54.37,54.37,54.29,54.36,7200.0,39.7833,39.7833,39.7248,39.776,7200.0
2010-02-19 12:20:00,54.37,54.43,54.33,54.43,6700.0,39.7833,39.8272,39.7541,39.8272,6700.0
2010-02-19 12:25:00,54.42,54.44,54.41,54.41,4400.0,39.8199,39.8346,39.8126,39.8126,4400.0
2010-02-19 12:30:00,54.42,54.43,54.36,54.36,4200.0,39.8199,39.8272,39.776,39.776,4200.0
2010-02-19 12:35:00,54.36,54.37,54.3,54.3,11600.0,39.776,39.7833,39.7321,39.7321,11600.0
2010-02-19 12:40:00,54.3,54.36,54.3,54.35,6100.0,39.7321,39.776,39.7321,39.7687,6100.0
2010-02-19 12:45:00,54.36,54.47,54.36,54.44,9200.0,39.776,39.8565,39.776,39.8346,9200.0
2010-02-19 12:50:00,54.44,54.45,54.38,54.4,6700.0,39.8346,39.8419,39.7907,39.8053,6700.0
2010-02-19 12:55:00,54.4,54.52,54.4,54.52,6600.0,39.8053,39.8931,39.8053,39.8931,6600.0
2010-02-19 13:00:00,54.52,54.52,54.43,54.43,7000.0,39.8931,39.8931,39.8272,39.8272,7000.0
2010-02-19 13:05:00,54.42,54.45,54.42,54.42,6300.0,39.8199,39.8419,39.8199,39.8199,6300.0
2010-02-19 13:10:00,54.42,54.42,54.28,54.31,6500.0,39.8199,39.8199,39.7175,39.7394,6500.0
2010-02-19 13:15:00,54.33,54.39,54.32,54.34,3700.0,39.7541,39.798,39.7468,39.7614,3700.0
2010-02-19 13:20:00,54.36,54.38,54.34,54.35,3600.0,39.776,39.7907,39.7614,39.7687,3600.0
2010-02-19 13:25:00,54.35,54.36,54.31,54.32,6100.0,39.7687,39.776,39.7394,39.7468,6100.0
2010-02-19 13:30:00,54.32,54.33,54.28,54.31,8500.0,39.7468,39.7541,39.7175,39.7394,8500.0
2010-02-19 13:35:00,54.3,54.3,54.27,54.28,2600.0,39.7321,39.7321,39.7102,39.7175,2600.0
2010-02-19 13:40:00,54.28,54.28,54.25,54.26,5100.0,39.7175,39.7175,39.6955,39.7029,5100.0
2010-02-19 13:45:00,54.24,54.33,54.24,54.31,7600.0,39.6882,39.7541,39.6882,39.7394,7600.0
2010-02-19 13:50:00,54.3,54.32,54.19,54.22,5900.0,39.7321,39.7468,39.6516,39.6736,5900.0
2010-02-19 13:55:00,54.24,54.28,54.24,54.25,3600.0,39.6882,39.7175,39.6882,39.6955,3600.0
2010-02-19 14:00:00,54.24,54.31,54.24,54.29,4300.0,39.6882,39.7394,39.6882,39.7248,4300.0
2010-02-19 14:05:00,54.29,54.32,54.15,54.16,8800.0,39.7248,39.7468,39.6224,39.6297,8800.0
2010-02-19 14:10:00,54.18,54.28,54.18,54.26,6700.0,39.6443,39.7175,39.6443,39.7029,6700.0
2010-02-19 14:15:00,54.25,54.28,54.25,54.27,4100.0,39.6955,39.7175,39.6955,39.7102,4100.0
2010-02-19 14:20:00,54.26,54.26,54.22,54.26,4200.0,39.7029,39.7029,39.6736,39.7029,4200.0
2010-02-19 14:25:00,54.27,54.27,54.23,54.26,3600.0,39.7102,39.7102,39.6809,39.7029,3600.0
2010-02-19 14:30:00,54.26,54.32,54.25,54.31,6200.0,39.7029,39.7468,39.6955,39.7394,6200.0
2010-02-19 14:35:00,54.31,54.33,54.27,54.31,9100.0,39.7394,39.7541,39.7102,39.7394,9100.0
2010-02-19 14:40:00,54.31,54.31,54.24,54.24,9200.0,39.7394,39.7394,39.6882,39.6882,9200.0
2010-02-19 14:45:00,54.24,54.29,54.22,54.28,5900.0,39.6882,39.7248,39.6736,39.7175,5900.0
2010-02-19 14:50:00,54.29,54.33,54.29,54.3,16200.0,39.7248,39.7541,39.7248,39.7321,16200.0
2010-02-19 14:55:00,54.31,54.34,54.28,54.28,11700.0,39.7394,39.7614,39.7175,39.7175,11700.0
2010-02-19 15:00:00,54.27,54.28,54.25,54.28,8200.0,39.7102,39.7175,39.6955,39.7175,8200.0
2010-02-19 15:05:00,54.27,54.3,54.22,54.29,35700.0,39.7102,39.7321,39.6736,39.7248,35700.0
2010-02-19 15:10:00,54.28,54.31,54.15,54.17,25000.0,39.7175,39.7394,39.6224,39.637,25000.0
2010-02-19 15:15:00,54.14,54.22,54.14,54.16,16600.0,39.615,39.6736,39.615,39.6297,16600.0
2010-02-19 15:20:00,54.17,54.19,54.13,54.19,17100.0,39.637,39.6516,39.6077,39.6516,17100.0
2010-02-19 15:25:00,54.2,54.22,54.15,54.15,21100.0,39.659,39.6736,39.6224,39.6224,21100.0
2010-02-19 15:30:00,54.15,54.23,54.1,54.11,72800.0,39.6224,39.6809,39.5858,39.5931,72800.0
2010-02-19 15:35:00,54.11,54.17,54.08,54.16,56100.0,39.5931,39.637,39.5711,39.6297,56100.0
2010-02-19 15:40:00,54.16,54.3,54.16,54.21,32100.0,39.6297,39.7321,39.6297,39.6663,32100.0
2010-02-19 15:45:00,54.2,54.32,54.16,54.25,58200.0,39.659,39.7468,39.6297,39.6955,58200.0
2010-02-19 15:50:00,54.25,54.28,54.19,54.21,48300.0,39.6955,39.7175,39.6516,39.6663,48300.0
2010-02-19 15:55:00,54.2,54.31,54.2,54.3,121600.0,39.659,39.7394,39.659,39.7321,121600.0
2010-02-22 09:30:00,54.38,54.49,54.31,54.31,14400.0,39.7907,39.8712,39.7394,39.7394,14400.0
2010-02-22 09:35:00,54.28,54.32,54.01,54.16,13100.0,39.7175,39.7468,39.5199,39.6297,13100.0
2010-02-22 09:40:00,54.13,54.13,53.91,53.94,9400.0,39.6077,39.6077,39.4468,39.4687,9400.0
2010-02-22 09:45:00,53.92,53.98,53.85,53.94,14400.0,39.4541,39.498,39.4029,39.4687,14400.0
2010-02-22 09:50:00,53.9,53.93,53.83,53.9,8300.0,39.4394,39.4614,39.3882,39.4394,8300.0
2010-02-22 09:55:00,53.92,54.05,53.89,54.05,10800.0,39.4541,39.5492,39.4321,39.5492,10800.0
2010-02-22 10:00:00,54.0,54.12,53.91,54.08,25100.0,39.5126,39.6004,39.4468,39.5711,25100.0
2010-02-22 10:05:00,54.03,54.16,53.98,53.99,12800.0,39.5346,39.6297,39.498,39.5053,12800.0
2010-02-22 10:10:00,53.99,54.15,53.99,54.11,18200.0,39.5053,39.6224,39.5053,39.5931,18200.0
2010-02-22 10:15:00,54.07,54.1,53.97,53.97,9700.0,39.5638,39.5858,39.4907,39.4907,9700.0
2010-02-22 10:20:00,53.97,54.06,53.95,54.01,15800.0,39.4907,39.5565,39.476,39.5199,15800.0
2010-02-22 10:25:00,54.01,54.02,53.96,54.01,8200.0,39.5199,39.5272,39.4833,39.5199,8200.0
2010-02-22 10:30:00,54.0,54.02,53.9,54.0,10700.0,39.5126,39.5272,39.4394,39.5126,10700.0
2010-02-22 10:35:00,53.99,54.02,53.89,53.92,16900.0,39.5053,39.5272,39.4321,39.4541,16900.0
2010-02-22 10:40:00,53.91,54.02,53.91,53.97,7200.0,39.4468,39.5272,39.4468,39.4907,7200.0
2010-02-22 10:45:00,53.96,53.97,53.91,53.93,3500.0,39.4833,39.4907,39.4468,39.4614,3500.0
2010-02-22 10:50:00,53.91,53.92,53.84,53.88,4900.0,39.4468,39.4541,39.3955,39.4248,4900.0
2010-02-22 10:55:00,53.88,53.88,53.8,53.86,4400.0,39.4248,39.4248,39.3663,39.4102,4400.0
2010-02-22 11:00:00,53.85,53.86,53.82,53.83,3400.0,39.4029,39.4102,39.3809,39.3882,3400.0
2010-02-22 11:05:00,53.82,53.85,53.79,53.82,8500.0,39.3809,39.4029,39.3589,39.3809,8500.0
2010-02-22 11:10:00,53.82,53.82,53.75,53.75,6600.0,39.3809,39.3809,39.3297,39.3297,6600.0
2010-02-22 11:15:00,53.75,53.89,53.73,53.86,6600.0,39.3297,39.4321,39.315,39.4102,6600.0
2010-02-22 11:20:00,53.85,53.92,53.78,53.78,6900.0,39.4029,39.4541,39.3516,39.3516,6900.0
2010-02-22 11:25:00,53.79,53.85,53.65,53.67,12100.0,39.3589,39.4029,39.2565,39.2711,12100.0
2010-02-22 11:30:00,53.68,53.76,53.65,53.65,11900.0,39.2785,39.337,39.2565,39.2565,11900.0
2010-02-22 11:35:00,53.65,53.71,53.64,53.71,4600.0,39.2565,39.3004,39.2492,39.3004,4600.0
2010-02-22 11:40:00,53.72,53.9,53.72,53.89,5500.0,39.3077,39.4394,39.3077,39.4321,5500.0
2010-02-22 11:45:00,53.9,53.94,53.84,53.85,5500.0,39.4394,39.4687,39.3955,39.4029,5500.0
2010-02-22 11:50:00,53.84,53.87,53.81,53.81,4300.0,39.3955,39.4175,39.3736,39.3736,4300.0
2010-02-22 11:55:00,53.83,53.96,53.83,53.92,10500.0,39.3882,39.4833,39.3882,39.4541,10500.0
2010-02-22 12:00:00,53.92,53.98,53.89,53.97,10600.0,39.4541,39.498,39.4321,39.4907,10600.0
2010-02-22 12:05:00,53.97,53.97,53.9,53.92,9900.0,39.4907,39.4907,39.4394,39.4541,9900.0
2010-02-22 12:10:00,53.93,53.97,53.91,53.92,5800.0,39.4614,39.4907,39.4468,39.4541,5800.0
2010-02-22 12:15:00,53.91,53.91,53.8,53.85,7800.0,39.4468,39.4468,39.3663,39.4029,7800.0
2010-02-22 12:20:00,53.84,53.86,53.79,53.8,7900.0,39.3955,39.4102,39.3589,39.3663,7900.0
2010-02-22 12:25:00,53.78,53.82,53.74,53.81,5000.0,39.3516,39.3809,39.3224,39.3736,5000.0
2010-02-22 12:30:00,53.84,53.89,53.83,53.89,5000.0,39.3955,39.4321,39.3882,39.4321,5000.0
2010-02-22 12:35:00,53.91,54.04,53.91,54.0,8000.0,39.4468,39.5419,39.4468,39.5126,8000.0
2010-02-22 12:40:00,54.02,54.08,54.0,54.08,3400.0,39.5272,39.5711,39.5126,39.5711,3400.0
2010-02-22 12:45:00,54.08,54.14,54.08,54.11,6600.0,39.5711,39.615,39.5711,39.5931,6600.0
2010-02-22 12:50:00,54.1,54.1,54.04,54.05,5300.0,39.5858,39.5858,39.5419,39.5492,5300.0
2010-02-22 12:55:00,54.06,54.1,54.06,54.1,1700.0,39.5565,39.5858,39.5565,39.5858,1700.0
2010-02-22 13:00:00,54.1,54.12,54.1,54.12,10500.0,39.5858,39.6004,39.5858,39.6004,10500.0
2010-02-22 13:05:00,54.11,54.12,54.02,54.1,5700.0,39.5931,39.6004,39.5272,39.5858,5700.0
2010-02-22 13:10:00,54.11,54.15,54.09,54.09,6000.0,39.5931,39.6224,39.5785,39.5785,6000.0
2010-02-22 13:15:00,54.1,54.11,54.05,54.09,4900.0,39.5858,39.5931,39.5492,39.5785,4900.0
2010-02-22 13:20:00,54.08,54.12,54.07,54.12,4700.0,39.5711,39.6004,39.5638,39.6004,4700.0
2010-02-22 13:25:00,54.11,54.12,54.1,54.1,6500.0,39.5931,39.6004,39.5858,39.5858,6500.0
2010-02-22 13:30:00,54.09,54.11,54.08,54.11,2500.0,39.5785,39.5931,39.5711,39.5931,2500.0
2010-02-22 13:35:00,54.12,54.13,54.11,54.11,1800.0,39.6004,39.6077,39.5931,39.5931,1800.0
2010-02-22 13:40:00,54.11,54.13,54.08,54.13,5300.0,39.5931,39.6077,39.5711,39.6077,5300.0
2010-02-22 13:45:00,54.15,54.21,54.15,54.16,4300.0,39.6224,39.6663,39.6224,39.6297,4300.0
2010-02-22 13:50:00,54.16,54.16,54.12,54.13,2100.0,39.6297,39.6297,39.6004,39.6077,2100.0
2010-02-22 13:55:00,54.13,54.14,54.07,54.07,4700.0,39.6077,39.615,39.5638,39.5638,4700.0
2010-02-22 14:00:00,54.07,54.13,54.07,54.12,6100.0,39.5638,39.6077,39.5638,39.6004,6100.0
2010-02-22 14:05:00,54.13,54.15,54.1,54.1,5100.0,39.6077,39.6224,39.5858,39.5858,5100.0
2010-02-22 14:10:00,54.1,54.12,54.09,54.1,3300.0,39.5858,39.6004,39.5785,39.5858,3300.0
2010-02-22 14:15:00,54.1,54.13,54.08,54.12,3500.0,39.5858,39.6077,39.5711,39.6004,3500.0
2010-02-22 14:20:00,54.12,54.2,54.12,54.15,8600.0,39.6004,39.659,39.6004,39.6224,8600.0
2010-02-22 14:25:00,54.14,54.15,54.12,54.13,2200.0,39.615,39.6224,39.6004,39.6077,2200.0
2010-02-22 14:30:00,54.12,54.17,54.12,54.17,4600.0,39.6004,39.637,39.6004,39.637,4600.0
2010-02-22 14:35:00,54.16,54.17,54.14,54.17,3500.0,39.6297,39.637,39.615,39.637,3500.0
2010-02-22 14:40:00,54.17,54.23,54.16,54.22,8000.0,39.637,39.6809,39.6297,39.6736,8000.0
2010-02-22 14:45:00,54.23,54.24,54.21,54.21,5800.0,39.6809,39.6882,39.6663,39.6663,5800.0
2010-02-22 14:50:00,54.21,54.26,54.2,54.21,5700.0,39.6663,39.7029,39.659,39.6663,5700.0
2010-02-22 14:55:00,54.22,54.22,54.17,54.17,7100.0,39.6736,39.6736,39.637,39.637,7100.0
2010-02-22 15:00:00,54.18,54.2,54.15,54.18,14000.0,39.6443,39.659,39.6224,39.6443,14000.0
2010-02-22 15:05:00,54.18,54.21,54.18,54.2,9600.0,39.6443,39.6663,39.6443,39.659,9600.0
2010-02-22 15:10:00,54.2,54.21,54.19,54.21,4200.0,39.659,39.6663,39.6516,39.6663,4200.0
2010-02-22 15:15:00,54.21,54.24,54.18,54.22,10000.0,39.6663,39.6882,39.6443,39.6736,10000.0
2010-02-22 15:20:00,54.21,54.26,54.16,54.17,16500.0,39.6663,39.7029,39.6297,39.637,16500.0
2010-02-22 15:25:00,54.15,54.19,54.15,54.17,9000.0,39.6224,39.6516,39.6224,39.637,9000.0
2010-02-22 15:30:00,54.18,54.19,54.08,54.15,18700.0,39.6443,39.6516,39.5711,39.6224,18700.0
2010-02-22 15:35:00,54.15,54.24,54.1,54.1,15200.0,39.6224,39.6882,39.5858,39.5858,15200.0
2010-02-22 15:40:00,54.1,54.11,53.94,53.94,20000.0,39.5858,39.5931,39.4687,39.4687,20000.0
2010-02-22 15:45:00,53.95,54.01,53.95,53.98,27400.0,39.476,39.5199,39.476,39.498,27400.0
2010-02-22 15:50:00,53.99,54.03,53.94,53.99,31600.0,39.5053,39.5346,39.4687,39.5053,31600.0
2010-02-22 15:55:00,53.98,54.03,53.92,54.03,29000.0,39.498,39.5346,39.4541,39.5346,29000.0
2010-02-23 09:30:00,53.97,54.24,53.87,54.23,8000.0,39.4907,39.6882,39.4175,39.6809,8000.0
2010-02-23 09:35:00,54.26,54.26,53.81,53.81,7000.0,39.7029,39.7029,39.3736,39.3736,7000.0
2010-02-23 09:40:00,53.88,54.13,53.88,54.09,3400.0,39.4248,39.6077,39.4248,39.5785,3400.0
2010-02-23 09:45:00,54.09,54.19,54.07,54.07,4800.0,39.5785,39.6516,39.5638,39.5638,4800.0
2010-02-23 09:50:00,54.09,54.09,53.92,54.0,6500.0,39.5785,39.5785,39.4541,39.5126,6500.0
2010-02-23 09:55:00,54.0,54.0,53.91,53.96,2400.0,39.5126,39.5126,39.4468,39.4833,2400.0
2010-02-23 10:00:00,53.92,54.02,53.31,53.48,20200.0,39.4541,39.5272,39.0077,39.1321,20200.0
2010-02-23 10:05:00,53.44,53.53,53.44,53.52,7400.0,39.1028,39.1687,39.1028,39.1614,7400.0
2010-02-23 10:10:00,53.5,53.5,53.27,53.27,8600.0,39.1468,39.1468,38.9785,38.9785,8600.0
2010-02-23 10:15:00,53.22,53.41,53.16,53.34,5700.0,38.9419,39.0809,38.898,39.0297,5700.0
2010-02-23 10:20:00,53.35,53.37,53.25,53.29,6400.0,39.037,39.0516,38.9638,38.9931,6400.0
2010-02-23 10:25:00,53.29,53.4,53.25,53.37,4900.0,38.9931,39.0736,38.9638,39.0516,4900.0
2010-02-23 10:30:00,53.34,53.38,53.25,53.29,5700.0,39.0297,39.0589,38.9638,38.9931,5700.0
2010-02-23 10:35:00,53.29,53.35,53.17,53.17,9200.0,38.9931,39.037,38.9053,38.9053,9200.0
2010-02-23 10:40:00,53.18,53.25,53.15,53.2,10600.0,38.9126,38.9638,38.8907,38.9272,10600.0
2010-02-23 10:45:00,53.21,53.23,53.15,53.17,11100.0,38.9346,38.9492,38.8907,38.9053,11100.0
2010-02-23 10:50:00,53.17,53.26,53.17,53.2,4800.0,38.9053,38.9711,38.9053,38.9272,4800.0
2010-02-23 10:55:00,53.2,53.29,53.2,53.29,8500.0,38.9272,38.9931,38.9272,38.9931,8500.0
2010-02-23 11:00:00,53.28,53.4,53.23,53.24,15900.0,38.9858,39.0736,38.9492,38.9565,15900.0
2010-02-23 11:05:00,53.22,53.25,53.22,53.24,4400.0,38.9419,38.9638,38.9419,38.9565,4400.0
2010-02-23 11:10:00,53.23,53.27,53.2,53.27,9100.0,38.9492,38.9785,38.9272,38.9785,9100.0
2010-02-23 11:15:00,53.25,53.26,53.22,53.22,7700.0,38.9638,38.9711,38.9419,38.9419,7700.0
2010-02-23 11:20:00,53.24,53.26,53.23,53.26,4100.0,38.9565,38.9711,38.9492,38.9711,4100.0
2010-02-23 11:25:00,53.26,53.31,53.23,53.28,9400.0,38.9711,39.0077,38.9492,38.9858,9400.0
2010-02-23 11:30:00,53.29,53.31,53.26,53.31,8100.0,38.9931,39.0077,38.9711,39.0077,8100.0
2010-02-23 11:35:00,53.3,53.33,53.3,53.33,3400.0,39.0004,39.0224,39.0004,39.0224,3400.0
2010-02-23 11:40:00,53.33,53.33,53.3,53.31,2000.0,39.0224,39.0224,39.0004,39.0077,2000.0
2010-02-23 11:45:00,53.3,53.37,53.27,53.37,5500.0,39.0004,39.0516,38.9785,39.0516,5500.0
2010-02-23 11:50:00,53.38,53.39,53.27,53.31,8400.0,39.0589,39.0663,38.9785,39.0077,8400.0
2010-02-23 11:55:00,53.32,53.32,53.24,53.24,6700.0,39.015,39.015,38.9565,38.9565,6700.0
2010-02-23 12:00:00,53.24,53.27,53.15,53.17,3800.0,38.9565,38.9785,38.8907,38.9053,3800.0
2010-02-23 12:05:00,53.19,53.25,53.18,53.24,5800.0,38.9199,38.9638,38.9126,38.9565,5800.0
2010-02-23 12:10:00,53.24,53.26,53.2,53.21,5000.0,38.9565,38.9711,38.9272,38.9346,5000.0
2010-02-23 12:15:00,53.23,53.23,53.17,53.19,2500.0,38.9492,38.9492,38.9053,38.9199,2500.0
2010-02-23 12:20:00,53.19,53.19,53.01,53.02,7500.0,38.9199,38.9199,38.7882,38.7955,7500.0
2010-02-23 12:25:00,53.02,53.02,52.95,52.98,2300.0,38.7955,38.7955,38.7443,38.7663,2300.0
2010-02-23 12:30:00,52.98,53.01,52.96,53.01,2800.0,38.7663,38.7882,38.7516,38.7882,2800.0
2010-02-23 12:35:00,53.04,53.05,52.94,52.99,6300.0,38.8102,38.8175,38.737,38.7736,6300.0
2010-02-23 12:40:00,53.01,53.05,53.0,53.01,7200.0,38.7882,38.8175,38.7809,38.7882,7200.0
2010-02-23 12:45:00,53.03,53.06,52.98,53.06,11500.0,38.8028,38.8248,38.7663,38.8248,11500.0
2010-02-23 12:50:00,53.08,53.13,53.03,53.03,5500.0,38.8394,38.876,38.8028,38.8028,5500.0
2010-02-23 12:55:00,53.03,53.07,53.01,53.06,4200.0,38.8028,38.8321,38.7882,38.8248,4200.0
2010-02-23 13:00:00,53.06,53.06,53.02,53.03,6700.0,38.8248,38.8248,38.7955,38.8028,6700.0
2010-02-23 13:05:00,53.02,53.03,52.94,53.01,7100.0,38.7955,38.8028,38.737,38.7882,7100.0
2010-02-23 13:10:00,53.0,53.08,52.98,52.99,22100.0,38.7809,38.8394,38.7663,38.7736,22100.0
2010-02-23 13:15:00,52.99,53.02,52.95,52.98,12400.0,38.7736,38.7955,38.7443,38.7663,12400.0
2010-02-23 13:20:00,53.0,53.05,52.98,53.03,5400.0,38.7809,38.8175,38.7663,38.8028,5400.0
2010-02-23 13:25:00,53.03,53.08,53.03,53.05,10600.0,38.8028,38.8394,38.8028,38.8175,10600.0
2010-02-23 13:30:00,53.08,53.08,53.03,53.05,9500.0,38.8394,38.8394,38.8028,38.8175,9500.0
2010-02-23 13:35:00,53.05,53.07,53.04,53.06,5500.0,38.8175,38.8321,38.8102,38.8248,5500.0
2010-02-23 13:40:00,53.04,53.06,52.95,52.96,7200.0,38.8102,38.8248,38.7443,38.7516,7200.0
2010-02-23 13:45:00,52.94,52.94,52.85,52.93,7500.0,38.737,38.737,38.6711,38.7297,7500.0
2010-02-23 13:50:00,52.93,52.96,52.9,52.94,4300.0,38.7297,38.7516,38.7077,38.737,4300.0
2010-02-23 13:55:00,52.94,52.94,52.86,52.94,6800.0,38.737,38.737,38.6785,38.737,6800.0
2010-02-23 14:00:00,52.95,52.97,52.81,52.91,13800.0,38.7443,38.7589,38.6419,38.715,13800.0
2010-02-23 14:05:00,52.91,52.96,52.88,52.91,4500.0,38.715,38.7516,38.6931,38.715,4500.0
2010-02-23 14:10:00,52.91,53.04,52.91,52.96,7200.0,38.715,38.8102,38.715,38.7516,7200.0
2010-02-23 14:15:00,52.97,53.05,52.93,52.93,13700.0,38.7589,38.8175,38.7297,38.7297,13700.0
2010-02-23 14:20:00,52.94,53.0,52.93,52.98,3400.0,38.737,38.7809,38.7297,38.7663,3400.0
2010-02-23 14:25:00,52.99,53.02,52.95,52.95,12400.0,38.7736,38.7955,38.7443,38.7443,12400.0
2010-02-23 14:30:00,52.97,52.97,52.89,52.94,7100.0,38.7589,38.7589,38.7004,38.737,7100.0
2010-02-23 14:35:00,52.95,53.08,52.94,53.06,13200.0,38.7443,38.8394,38.737,38.8248,13200.0
2010-02-23 14:40:00,53.04,53.16,53.0,53.09,9700.0,38.8102,38.898,38.7809,38.8467,9700.0
2010-02-23 14:45:00,53.07,53.17,53.07,53.17,7600.0,38.8321,38.9053,38.8321,38.9053,7600.0
2010-02-23 14:50:00,53.17,53.27,53.17,53.27,6200.0,38.9053,38.9785,38.9053,38.9785,6200.0
2010-02-23 14:55:00,53.27,53.28,53.2,53.2,11800.0,38.9785,38.9858,38.9272,38.9272,11800.0
2010-02-23 15:00:00,53.21,53.25,53.17,53.17,9100.0,38.9346,38.9638,38.9053,38.9053,9100.0
2010-02-23 15:05:00,53.16,53.24,53.16,53.19,12400.0,38.898,38.9565,38.898,38.9199,12400.0
2010-02-23 15:10:00,53.19,53.31,53.15,53.31,48800.0,38.9199,39.0077,38.8907,39.0077,48800.0
2010-02-23 15:15:00,53.3,53.45,53.3,53.42,24600.0,39.0004,39.1102,39.0004,39.0882,24600.0
2010-02-23 15:20:00,53.42,53.42,53.37,53.38,12400.0,39.0882,39.0882,39.0516,39.0589,12400.0
2010-02-23 15:25:00,53.39,53.44,53.36,53.36,24600.0,39.0663,39.1028,39.0443,39.0443,24600.0
2010-02-23 15:30:00,53.37,53.4,53.28,53.28,32900.0,39.0516,39.0736,38.9858,38.9858,32900.0
2010-02-23 15:35:00,53.29,53.4,53.29,53.38,36000.0,38.9931,39.0736,38.9931,39.0589,36000.0
2010-02-23 15:40:00,53.38,53.39,53.31,53.31,48100.0,39.0589,39.0663,39.0077,39.0077,48100.0
2010-02-23 15:45:00,53.31,53.39,53.28,53.34,47400.0,39.0077,39.0663,38.9858,39.0297,47400.0
2010-02-23 15:50:00,53.34,53.34,53.2,53.26,42800.0,39.0297,39.0297,38.9272,38.9711,42800.0
2010-02-23 15:55:00,53.26,53.3,53.19,53.23,46900.0,38.9711,39.0004,38.9199,38.9492,46900.0
2010-02-24 09:30:00,53.36,53.62,53.31,53.58,16500.0,39.0443,39.2346,39.0077,39.2053,16500.0
2010-02-24 09:35:00,53.58,53.62,53.43,53.58,6000.0,39.2053,39.2346,39.0955,39.2053,6000.0
2010-02-24 09:40:00,53.61,53.61,53.32,53.32,7500.0,39.2272,39.2272,39.015,39.015,7500.0
2010-02-24 09:45:00,53.37,53.54,53.36,53.54,12100.0,39.0516,39.176,39.0443,39.176,12100.0
2010-02-24 09:50:00,53.56,53.77,53.56,53.68,5200.0,39.1907,39.3443,39.1907,39.2785,5200.0
2010-02-24 09:55:00,53.66,53.7,53.57,53.65,6100.0,39.2638,39.2931,39.198,39.2565,6100.0
2010-02-24 10:00:00,53.63,53.67,53.34,53.51,23400.0,39.2419,39.2711,39.0297,39.1541,23400.0
2010-02-24 10:05:00,53.44,53.52,53.25,53.3,11700.0,39.1028,39.1614,38.9638,39.0004,11700.0
2010-02-24 10:10:00,53.31,53.46,53.27,53.46,7500.0,39.0077,39.1175,38.9785,39.1175,7500.0
2010-02-24 10:15:00,53.45,53.45,53.21,53.23,8700.0,39.1102,39.1102,38.9346,38.9492,8700.0
2010-02-24 10:20:00,53.21,53.21,53.0,53.19,6500.0,38.9346,38.9346,38.7809,38.9199,6500.0
2010-02-24 10:25:00,53.19,53.23,53.16,53.17,10700.0,38.9199,38.9492,38.898,38.9053,10700.0
2010-02-24 10:30:00,53.16,53.24,53.1,53.19,14100.0,38.898,38.9565,38.8541,38.9199,14100.0
2010-02-24 10:35:00,53.19,53.4,53.16,53.4,29200.0,38.9199,39.0736,38.898,39.0736,29200.0
2010-02-24 10:40:00,53.39,53.5,53.38,53.39,10900.0,39.0663,39.1468,39.0589,39.0663,10900.0
2010-02-24 10:45:00,53.39,53.71,53.39,53.67,18400.0,39.0663,39.3004,39.0663,39.2711,18400.0
2010-02-24 10:50:00,53.65,53.69,53.56,53.61,7700.0,39.2565,39.2858,39.1907,39.2272,7700.0
2010-02-24 10:55:00,53.6,53.6,53.51,53.58,5400.0,39.2199,39.2199,39.1541,39.2053,5400.0
2010-02-24 11:00:00,53.59,53.67,53.58,53.67,4300.0,39.2126,39.2711,39.2053,39.2711,4300.0
2010-02-24 11:05:00,53.67,53.7,53.56,53.56,8900.0,39.2711,39.2931,39.1907,39.1907,8900.0
2010-02-24 11:10:00,53.55,53.62,53.54,53.56,4500.0,39.1833,39.2346,39.176,39.1907,4500.0
2010-02-24 11:15:00,53.54,53.55,53.42,53.46,6200.0,39.176,39.1833,39.0882,39.1175,6200.0
2010-02-24 11:20:00,53.45,53.5,53.41,53.44,4400.0,39.1102,39.1468,39.0809,39.1028,4400.0
2010-02-24 11:25:00,53.43,53.58,53.43,53.52,8300.0,39.0955,39.2053,39.0955,39.1614,8300.0
2010-02-24 11:30:00,53.52,53.6,53.51,53.6,4100.0,39.1614,39.2199,39.1541,39.2199,4100.0
2010-02-24 11:35:00,53.6,53.6,53.5,53.5,5200.0,39.2199,39.2199,39.1468,39.1468,5200.0
2010-02-24 11:40:00,53.51,53.54,53.34,53.35,6400.0,39.1541,39.176,39.0297,39.037,6400.0
2010-02-24 11:45:00,53.36,53.43,53.36,53.4,4100.0,39.0443,39.0955,39.0443,39.0736,4100.0
2010-02-24 11:50:00,53.4,53.44,53.4,53.43,1000.0,39.0736,39.1028,39.0736,39.0955,1000.0
2010-02-24 11:55:00,53.44,53.49,53.44,53.48,3200.0,39.1028,39.1394,39.1028,39.1321,3200.0
2010-02-24 12:00:00,53.48,53.51,53.45,53.45,6300.0,39.1321,39.1541,39.1102,39.1102,6300.0
2010-02-24 12:05:00,53.45,53.45,53.38,53.4,3100.0,39.1102,39.1102,39.0589,39.0736,3100.0
2010-02-24 12:10:00,53.4,53.42,53.39,53.41,3900.0,39.0736,39.0882,39.0663,39.0809,3900.0
2010-02-24 12:15:00,53.41,53.5,53.4,53.48,3400.0,39.0809,39.1468,39.0736,39.1321,3400.0
2010-02-24 12:20:00,53.48,53.53,53.46,53.49,6000.0,39.1321,39.1687,39.1175,39.1394,6000.0
2010-02-24 12:25:00,53.49,53.52,53.4,53.4,4000.0,39.1394,39.1614,39.0736,39.0736,4000.0
2010-02-24 12:30:00,53.4,53.5,53.4,53.46,3700.0,39.0736,39.1468,39.0736,39.1175,3700.0
2010-02-24 12:35:00,53.45,53.49,53.44,53.44,4900.0,39.1102,39.1394,39.1028,39.1028,4900.0
2010-02-24 12:40:00,53.44,53.51,53.44,53.49,3300.0,39.1028,39.1541,39.1028,39.1394,3300.0
2010-02-24 12:45:00,53.5,53.62,53.5,53.56,23100.0,39.1468,39.2346,39.1468,39.1907,23100.0
2010-02-24 12:50:00,53.54,53.6,53.54,53.58,5000.0,39.176,39.2199,39.176,39.2053,5000.0
2010-02-24 12:55:00,53.59,53.61,53.53,53.53,2700.0,39.2126,39.2272,39.1687,39.1687,2700.0
2010-02-24 13:00:00,53.55,53.58,53.5,53.57,4800.0,39.1833,39.2053,39.1468,39.198,4800.0
2010-02-24 13:05:00,53.58,53.58,53.54,53.55,3100.0,39.2053,39.2053,39.176,39.1833,3100.0
2010-02-24 13:10:00,53.54,53.57,53.53,53.56,5400.0,39.176,39.198,39.1687,39.1907,5400.0
2010-02-24 13:15:00,53.55,53.69,53.55,53.62,6300.0,39.1833,39.2858,39.1833,39.2346,6300.0
2010-02-24 13:20:00,53.63,53.65,53.63,53.63,3000.0,39.2419,39.2565,39.2419,39.2419,3000.0
2010-02-24 13:25:00,53.62,53.63,53.58,53.62,7700.0,39.2346,39.2419,39.2053,39.2346,7700.0
2010-02-24 13:30:00,53.62,53.64,53.59,53.6,7000.0,39.2346,39.2492,39.2126,39.2199,7000.0
2010-02-24 13:35:00,53.6,53.6,53.57,53.59,2300.0,39.2199,39.2199,39.198,39.2126,2300.0
2010-02-24 13:40:00,53.57,53.58,53.48,53.51,4000.0,39.198,39.2053,39.1321,39.1541,4000.0
2010-02-24 13:45:00,53.51,53.58,53.51,53.57,3000.0,39.1541,39.2053,39.1541,39.198,3000.0
2010-02-24 13:50:00,53.58,53.59,53.56,53.59,5900.0,39.2053,39.2126,39.1907,39.2126,5900.0
2010-02-24 13:55:00,53.59,53.6,53.54,53.56,4100.0,39.2126,39.2199,39.176,39.1907,4100.0
2010-02-24 14:00:00,53.58,53.6,53.51,53.51,3000.0,39.2053,39.2199,39.1541,39.1541,3000.0
2010-02-24 14:05:00,53.5,53.58,53.5,53.52,4200.0,39.1468,39.2053,39.1468,39.1614,4200.0
2010-02-24 14:10:00,53.53,53.58,53.53,53.54,4400.0,39.1687,39.2053,39.1687,39.176,4400.0
2010-02-24 14:15:00,53.54,53.54,53.45,53.49,4200.0,39.176,39.176,39.1102,39.1394,4200.0
2010-02-24 14:20:00,53.5,53.52,53.48,53.49,5100.0,39.1468,39.1614,39.1321,39.1394,5100.0
2010-02-24 14:25:00,53.49,53.55,53.48,53.54,4600.0,39.1394,39.1833,39.1321,39.176,4600.0
2010-02-24 14:30:00,53.54,53.54,53.37,53.37,9800.0,39.176,39.176,39.0516,39.0516,9800.0
2010-02-24 14:35:00,53.37,53.48,53.34,53.42,8700.0,39.0516,39.1321,39.0297,39.0882,8700.0
2010-02-24 14:40:00,53.37,53.48,53.34,53.48,5200.0,39.0516,39.1321,39.0297,39.1321,5200.0
2010-02-24 14:45:00,53.48,53.48,53.37,53.46,9200.0,39.1321,39.1321,39.0516,39.1175,9200.0
2010-02-24 14:50:00,53.46,53.47,53.34,53.36,13200.0,39.1175,39.1248,39.0297,39.0443,13200.0
2010-02-24 14:55:00,53.37,53.42,53.36,53.38,5300.0,39.0516,39.0882,39.0443,39.0589,5300.0
2010-02-24 15:00:00,53.37,53.42,53.33,53.42,8300.0,39.0516,39.0882,39.0224,39.0882,8300.0
2010-02-24 15:05:00,53.41,53.46,53.41,53.41,7900.0,39.0809,39.1175,39.0809,39.0809,7900.0
2010-02-24 15:10:00,53.42,53.49,53.41,53.42,11500.0,39.0882,39.1394,39.0809,39.0882,11500.0
2010-02-24 15:15:00,53.42,53.44,53.39,53.43,8900.0,39.0882,39.1028,39.0663,39.0955,8900.0
2010-02-24 15:20:00,53.43,53.48,53.37,53.47,15500.0,39.0955,39.1321,39.0516,39.1248,15500.0
2010-02-24 15:25:00,53.47,53.52,53.46,53.52,10600.0,39.1248,39.1614,39.1175,39.1614,10600.0
2010-02-24 15:30:00,53.52,53.57,53.49,53.56,21600.0,39.1614,39.198,39.1394,39.1907,21600.0
2010-02-24 15:35:00,53.56,53.62,53.52,53.57,25100.0,39.1907,39.2346,39.1614,39.198,25100.0
2010-02-24 15:40:00,53.57,53.69,53.56,53.69,28100.0,39.198,39.2858,39.1907,39.2858,28100.0
2010-02-24 15:45:00,53.69,53.8,53.68,53.7,32700.0,39.2858,39.3663,39.2785,39.2931,32700.0
2010-02-24 15:50:00,53.7,53.79,53.7,53.75,35500.0,39.2931,39.3589,39.2931,39.3297,35500.0
2010-02-24 15:55:00,53.74,53.78,53.73,53.78,53700.0,39.3224,39.3516,39.315,39.3516,53700.0
2010-02-25 09:30:00,53.1,53.1,52.4,52.6,25700.0,38.8541,38.8541,38.3419,38.4882,25700.0
2010-02-25 09:35:00,52.55,52.57,52.38,52.54,8700.0,38.4516,38.4663,38.3272,38.4443,8700.0
2010-02-25 09:40:00,52.53,52.59,52.28,52.29,17800.0,38.437,38.4809,38.2541,38.2614,17800.0
2010-02-25 09:45:00,52.26,52.35,52.11,52.33,14300.0,38.2394,38.3053,38.1297,38.2906,14300.0
2010-02-25 09:50:00,52.33,52.55,52.33,52.52,12100.0,38.2906,38.4516,38.2906,38.4297,12100.0
2010-02-25 09:55:00,52.54,52.75,52.51,52.72,22900.0,38.4443,38.598,38.4224,38.576,22900.0
2010-02-25 10:00:00,52.73,52.82,52.62,52.74,17000.0,38.5833,38.6492,38.5028,38.5906,17000.0
2010-02-25 10:05:00,52.71,52.8,52.66,52.79,20500.0,38.5687,38.6346,38.5321,38.6272,20500.0
2010-02-25 10:10:00,52.79,52.94,52.74,52.88,14100.0,38.6272,38.737,38.5906,38.6931,14100.0
2010-02-25 10:15:00,52.86,53.06,52.83,52.96,23500.0,38.6785,38.8248,38.6565,38.7516,23500.0
2010-02-25 10:20:00,52.97,52.99,52.84,52.9,11500.0,38.7589,38.7736,38.6638,38.7077,11500.0
2010-02-25 10:25:00,52.88,53.0,52.84,52.95,14500.0,38.6931,38.7809,38.6638,38.7443,14500.0
2010-02-25 10:30:00,52.98,52.99,52.85,52.96,20300.0,38.7663,38.7736,38.6711,38.7516,20300.0
2010-02-25 10:35:00,52.94,52.94,52.84,52.84,7400.0,38.737,38.737,38.6638,38.6638,7400.0
2010-02-25 10:40:00,52.82,52.88,52.73,52.83,7000.0,38.6492,38.6931,38.5833,38.6565,7000.0
2010-02-25 10:45:00,52.85,52.88,52.8,52.84,7300.0,38.6711,38.6931,38.6346,38.6638,7300.0
2010-02-25 10:50:00,52.84,52.97,52.84,52.94,5700.0,38.6638,38.7589,38.6638,38.737,5700.0
2010-02-25 10:55:00,52.93,52.98,52.79,52.8,6000.0,38.7297,38.7663,38.6272,38.6346,6000.0
2010-02-25 11:00:00,52.8,52.85,52.76,52.78,5900.0,38.6346,38.6711,38.6053,38.6199,5900.0
2010-02-25 11:05:00,52.78,52.84,52.75,52.84,8500.0,38.6199,38.6638,38.598,38.6638,8500.0
2010-02-25 11:10:00,52.84,52.9,52.71,52.72,10900.0,38.6638,38.7077,38.5687,38.576,10900.0
2010-02-25 11:15:00,52.73,52.79,52.72,52.77,5200.0,38.5833,38.6272,38.576,38.6126,5200.0
2010-02-25 11:20:00,52.76,52.77,52.69,52.69,11100.0,38.6053,38.6126,38.5541,38.5541,11100.0
2010-02-25 11:25:00,52.72,52.79,52.72,52.73,7600.0,38.576,38.6272,38.576,38.5833,7600.0
2010-02-25 11:30:00,52.72,52.72,52.5,52.54,24300.0,38.576,38.576,38.415,38.4443,24300.0
2010-02-25 11:35:00,52.56,52.58,52.49,52.53,7000.0,38.4589,38.4736,38.4077,38.437,7000.0
2010-02-25 11:40:00,52.52,52.69,52.52,52.63,10600.0,38.4297,38.5541,38.4297,38.5102,10600.0
2010-02-25 11:45:00,52.62,52.67,52.59,52.65,6500.0,38.5028,38.5394,38.4809,38.5248,6500.0
2010-02-25 11:50:00,52.65,52.66,52.57,52.57,7900.0,38.5248,38.5321,38.4663,38.4663,7900.0
2010-02-25 11:55:00,52.59,52.64,52.53,52.64,6500.0,38.4809,38.5175,38.437,38.5175,6500.0
2010-02-25 12:00:00,52.62,52.67,52.58,52.64,8400.0,38.5028,38.5394,38.4736,38.5175,8400.0
2010-02-25 12:05:00,52.63,52.72,52.63,52.72,3500.0,38.5102,38.576,38.5102,38.576,3500.0
2010-02-25 12:10:00,52.75,52.76,52.69,52.74,6900.0,38.598,38.6053,38.5541,38.5906,6900.0
2010-02-25 12:15:00,52.75,52.8,52.74,52.75,3500.0,38.598,38.6346,38.5906,38.598,3500.0
2010-02-25 12:20:00,52.72,52.73,52.69,52.72,3300.0,38.576,38.5833,38.5541,38.576,3300.0
2010-02-25 12:25:00,52.73,52.73,52.63,52.66,6000.0,38.5833,38.5833,38.5102,38.5321,6000.0
2010-02-25 12:30:00,52.67,52.73,52.66,52.73,2800.0,38.5394,38.5833,38.5321,38.5833,2800.0
2010-02-25 12:35:00,52.74,52.83,52.74,52.81,6700.0,38.5906,38.6565,38.5906,38.6419,6700.0
2010-02-25 12:40:00,52.83,52.9,52.74,52.78,12800.0,38.6565,38.7077,38.5906,38.6199,12800.0
2010-02-25 12:45:00,52.76,52.78,52.72,52.73,5000.0,38.6053,38.6199,38.576,38.5833,5000.0
2010-02-25 12:50:00,52.74,52.85,52.74,52.8,5900.0,38.5906,38.6711,38.5906,38.6346,5900.0
2010-02-25 12:55:00,52.8,52.86,52.77,52.84,8500.0,38.6346,38.6785,38.6126,38.6638,8500.0
2010-02-25 13:00:00,52.84,52.84,52.74,52.74,3500.0,38.6638,38.6638,38.5906,38.5906,3500.0
2010-02-25 13:05:00,52.72,52.72,52.61,52.61,13200.0,38.576,38.576,38.4955,38.4955,13200.0
2010-02-25 13:10:00,52.63,52.63,52.58,52.6,17500.0,38.5102,38.5102,38.4736,38.4882,17500.0
2010-02-25 13:15:00,52.61,52.61,52.49,52.51,22200.0,38.4955,38.4955,38.4077,38.4224,22200.0
2010-02-25 13:20:00,52.52,52.67,52.51,52.67,24900.0,38.4297,38.5394,38.4224,38.5394,24900.0
2010-02-25 13:25:00,52.67,52.7,52.65,52.65,14000.0,38.5394,38.5614,38.5248,38.5248,14000.0
2010-02-25 13:30:00,52.65,52.72,52.65,52.69,7300.0,38.5248,38.576,38.5248,38.5541,7300.0
2010-02-25 13:35:00,52.69,52.71,52.65,52.7,9000.0,38.5541,38.5687,38.5248,38.5614,9000.0
2010-02-25 13:40:00,52.72,52.74,52.65,52.72,6500.0,38.576,38.5906,38.5248,38.576,6500.0
2010-02-25 13:45:00,52.72,52.93,52.72,52.88,10500.0,38.576,38.7297,38.576,38.6931,10500.0
2010-02-25 13:50:00,52.9,53.01,52.9,53.0,9400.0,38.7077,38.7882,38.7077,38.7809,9400.0
2010-02-25 13:55:00,52.99,53.19,52.99,53.15,11700.0,38.7736,38.9199,38.7736,38.8907,11700.0
2010-02-25 14:00:00,53.19,53.37,53.19,53.28,28100.0,38.9199,39.0516,38.9199,38.9858,28100.0
2010-02-25 14:05:00,53.27,53.3,53.2,53.2,11400.0,38.9785,39.0004,38.9272,38.9272,11400.0
2010-02-25 14:10:00,53.2,53.22,53.14,53.14,13300.0,38.9272,38.9419,38.8833,38.8833,13300.0
2010-02-25 14:15:00,53.16,53.2,53.11,53.13,4900.0,38.898,38.9272,38.8614,38.876,4900.0
2010-02-25 14:20:00,53.13,53.21,53.11,53.13,12000.0,38.876,38.9346,38.8614,38.876,12000.0
2010-02-25 14:25:00,53.12,53.23,53.04,53.04,12500.0,38.8687,38.9492,38.8102,38.8102,12500.0
2010-02-25 14:30:00,53.03,53.14,53.0,53.14,13800.0,38.8028,38.8833,38.7809,38.8833,13800.0
2010-02-25 14:35:00,53.14,53.14,53.03,53.03,10600.0,38.8833,38.8833,38.8028,38.8028,10600.0
2010-02-25 14:40:00,53.03,53.14,53.02,53.09,11900.0,38.8028,38.8833,38.7955,38.8467,11900.0
2010-02-25 14:45:00,53.08,53.14,52.99,53.02,17200.0,38.8394,38.8833,38.7736,38.7955,17200.0
2010-02-25 14:50:00,53.03,53.14,53.03,53.14,20500.0,38.8028,38.8833,38.8028,38.8833,20500.0
2010-02-25 14:55:00,53.14,53.24,53.11,53.2,16000.0,38.8833,38.9565,38.8614,38.9272,16000.0
2010-02-25 15:00:00,53.2,53.24,53.18,53.22,12600.0,38.9272,38.9565,38.9126,38.9419,12600.0
2010-02-25 15:05:00,53.22,53.48,53.22,53.45,30800.0,38.9419,39.1321,38.9419,39.1102,30800.0
2010-02-25 15:10:00,53.46,53.47,53.35,53.37,9600.0,39.1175,39.1248,39.037,39.0516,9600.0
2010-02-25 15:15:00,53.36,53.38,53.22,53.22,9700.0,39.0443,39.0589,38.9419,38.9419,9700.0
2010-02-25 15:20:00,53.19,53.27,53.15,53.21,13700.0,38.9199,38.9785,38.8907,38.9346,13700.0
2010-02-25 15:25:00,53.19,53.37,53.19,53.37,17200.0,38.9199,39.0516,38.9199,39.0516,17200.0
2010-02-25 15:30:00,53.37,53.53,53.31,53.5,21500.0,39.0516,39.1687,39.0077,39.1468,21500.0
2010-02-25 15:35:00,53.49,53.51,53.39,53.41,29600.0,39.1394,39.1541,39.0663,39.0809,29600.0
2010-02-25 15:40:00,53.42,53.63,53.41,53.54,21600.0,39.0882,39.2419,39.0809,39.176,21600.0
2010-02-25 15:45:00,53.54,53.62,53.48,53.51,24100.0,39.176,39.2346,39.1321,39.1541,24100.0
2010-02-25 15:50:00,53.51,53.51,53.36,53.48,34600.0,39.1541,39.1541,39.0443,39.1321,34600.0
2010-02-25 15:55:00,53.48,53.55,53.47,53.53,47100.0,39.1321,39.1833,39.1248,39.1687,47100.0
2010-02-26 09:30:00,53.48,54.05,53.25,53.77,7300.0,39.1321,39.5492,38.9638,39.3443,7300.0
2010-02-26 09:35:00,53.79,53.85,53.4,53.4,6300.0,39.3589,39.4029,39.0736,39.0736,6300.0
2010-02-26 09:40:00,53.33,53.59,53.33,53.58,10300.0,39.0224,39.2126,39.0224,39.2053,10300.0
2010-02-26 09:45:00,53.5,53.64,53.5,53.57,7200.0,39.1468,39.2492,39.1468,39.198,7200.0
2010-02-26 09:50:00,53.58,53.76,53.56,53.76,10500.0,39.2053,39.337,39.1907,39.337,10500.0
2010-02-26 09:55:00,53.76,53.94,53.69,53.69,9100.0,39.337,39.4687,39.2858,39.2858,9100.0
2010-02-26 10:00:00,53.64,53.76,53.29,53.31,23200.0,39.2492,39.337,38.9931,39.0077,23200.0
2010-02-26 10:05:00,53.28,53.5,53.24,53.47,14500.0,38.9858,39.1468,38.9565,39.1248,14500.0
2010-02-26 10:10:00,53.45,53.57,53.4,53.42,14600.0,39.1102,39.198,39.0736,39.0882,14600.0
2010-02-26 10:15:00,53.44,53.54,53.44,53.5,5400.0,39.1028,39.176,39.1028,39.1468,5400.0
2010-02-26 10:20:00,53.5,53.56,53.41,53.52,27900.0,39.1468,39.1907,39.0809,39.1614,27900.0
2010-02-26 10:25:00,53.56,53.65,53.55,53.62,14000.0,39.1907,39.2565,39.1833,39.2346,14000.0
2010-02-26 10:30:00,53.62,53.84,53.58,53.66,12100.0,39.2346,39.3955,39.2053,39.2638,12100.0
2010-02-26 10:35:00,53.67,53.94,53.67,53.93,13400.0,39.2711,39.4687,39.2711,39.4614,13400.0
2010-02-26 10:40:00,53.89,53.95,53.84,53.94,4100.0,39.4321,39.476,39.3955,39.4687,4100.0
2010-02-26 10:45:00,53.95,53.95,53.72,53.83,7100.0,39.476,39.476,39.3077,39.3882,7100.0
2010-02-26 10:50:00,53.83,53.86,53.8,53.8,5400.0,39.3882,39.4102,39.3663,39.3663,5400.0
2010-02-26 10:55:00,53.77,53.79,53.66,53.66,6300.0,39.3443,39.3589,39.2638,39.2638,6300.0
2010-02-26 11:00:00,53.69,53.9,53.69,53.71,10300.0,39.2858,39.4394,39.2858,39.3004,10300.0
2010-02-26 11:05:00,53.72,53.88,53.71,53.86,3900.0,39.3077,39.4248,39.3004,39.4102,3900.0
2010-02-26 11:10:00,53.86,53.94,53.85,53.85,3700.0,39.4102,39.4687,39.4029,39.4029,3700.0
2010-02-26 11:15:00,53.85,53.91,53.79,53.79,4700.0,39.4029,39.4468,39.3589,39.3589,4700.0
2010-02-26 11:20:00,53.78,53.79,53.73,53.74,4000.0,39.3516,39.3589,39.315,39.3224,4000.0
2010-02-26 11:25:00,53.78,53.81,53.69,53.69,6400.0,39.3516,39.3736,39.2858,39.2858,6400.0
2010-02-26 11:30:00,53.69,53.84,53.69,53.84,3700.0,39.2858,39.3955,39.2858,39.3955,3700.0
2010-02-26 11:35:00,53.82,53.85,53.8,53.85,2600.0,39.3809,39.4029,39.3663,39.4029,2600.0
2010-02-26 11:40:00,53.86,53.86,53.76,53.78,3900.0,39.4102,39.4102,39.337,39.3516,3900.0
2010-02-26 11:45:00,53.77,53.81,53.71,53.72,8300.0,39.3443,39.3736,39.3004,39.3077,8300.0
2010-02-26 11:50:00,53.72,53.74,53.66,53.67,2100.0,39.3077,39.3224,39.2638,39.2711,2100.0
2010-02-26 11:55:00,53.68,53.75,53.68,53.75,1800.0,39.2785,39.3297,39.2785,39.3297,1800.0
2010-02-26 12:00:00,53.72,53.76,53.63,53.69,14100.0,39.3077,39.337,39.2419,39.2858,14100.0
2010-02-26 12:05:00,53.71,53.78,53.67,53.67,7300.0,39.3004,39.3516,39.2711,39.2711,7300.0
2010-02-26 12:10:00,53.67,53.69,53.63,53.69,2200.0,39.2711,39.2858,39.2419,39.2858,2200.0
2010-02-26 12:15:00,53.69,53.69,53.62,53.69,3500.0,39.2858,39.2858,39.2346,39.2858,3500.0
2010-02-26 12:20:00,53.68,53.68,53.62,53.62,3000.0,39.2785,39.2785,39.2346,39.2346,3000.0
2010-02-26 12:25:00,53.61,53.65,53.56,53.65,1800.0,39.2272,39.2565,39.1907,39.2565,1800.0
2010-02-26 12:30:00,53.64,53.68,53.59,53.61,4600.0,39.2492,39.2785,39.2126,39.2272,4600.0
2010-02-26 12:35:00,53.59,53.69,53.53,53.65,3800.0,39.2126,39.2858,39.1687,39.2565,3800.0
2010-02-26 12:40:00,53.67,53.76,53.66,53.71,6400.0,39.2711,39.337,39.2638,39.3004,6400.0
2010-02-26 12:45:00,53.72,53.77,53.7,53.71,14500.0,39.3077,39.3443,39.2931,39.3004,14500.0
2010-02-26 12:50:00,53.7,53.7,53.55,53.65,13500.0,39.2931,39.2931,39.1833,39.2565,13500.0
2010-02-26 12:55:00,53.66,53.8,53.66,53.77,7800.0,39.2638,39.3663,39.2638,39.3443,7800.0
2010-02-26 13:00:00,53.74,53.77,53.72,53.73,5000.0,39.3224,39.3443,39.3077,39.315,5000.0
2010-02-26 13:05:00,53.73,53.73,53.68,53.71,3700.0,39.315,39.315,39.2785,39.3004,3700.0
2010-02-26 13:10:00,53.7,53.71,53.66,53.67,2800.0,39.2931,39.3004,39.2638,39.2711,2800.0
2010-02-26 13:15:00,53.67,53.71,53.67,53.71,1300.0,39.2711,39.3004,39.2711,39.3004,1300.0
2010-02-26 13:20:00,53.71,53.73,53.67,53.73,5400.0,39.3004,39.315,39.2711,39.315,5400.0
2010-02-26 13:25:00,53.72,53.82,53.72,53.82,5400.0,39.3077,39.3809,39.3077,39.3809,5400.0
2010-02-26 13:30:00,53.8,53.88,53.76,53.84,11800.0,39.3663,39.4248,39.337,39.3955,11800.0
2010-02-26 13:35:00,53.84,53.85,53.74,53.81,5300.0,39.3955,39.4029,39.3224,39.3736,5300.0
2010-02-26 13:40:00,53.83,53.86,53.83,53.84,2000.0,39.3882,39.4102,39.3882,39.3955,2000.0
2010-02-26 13:45:00,53.84,53.89,53.84,53.89,1800.0,39.3955,39.4321,39.3955,39.4321,1800.0
2010-02-26 13:50:00,53.89,53.93,53.83,53.89,3600.0,39.4321,39.4614,39.3882,39.4321,3600.0
2010-02-26 13:55:00,53.89,53.95,53.89,53.91,3700.0,39.4321,39.476,39.4321,39.4468,3700.0
2010-02-26 14:00:00,53.9,53.9,53.84,53.84,2600.0,39.4394,39.4394,39.3955,39.3955,2600.0
2010-02-26 14:05:00,53.84,53.87,53.84,53.86,5600.0,39.3955,39.4175,39.3955,39.4102,5600.0
2010-02-26 14:10:00,53.85,53.92,53.84,53.9,6700.0,39.4029,39.4541,39.3955,39.4394,6700.0
2010-02-26 14:15:00,53.9,53.95,53.88,53.9,7000.0,39.4394,39.476,39.4248,39.4394,7000.0
2010-02-26 14:20:00,53.87,53.89,53.84,53.86,2800.0,39.4175,39.4321,39.3955,39.4102,2800.0
2010-02-26 14:25:00,53.86,53.96,53.86,53.94,2500.0,39.4102,39.4833,39.4102,39.4687,2500.0
2010-02-26 14:30:00,53.94,53.95,53.88,53.91,9500.0,39.4687,39.476,39.4248,39.4468,9500.0
2010-02-26 14:35:00,53.92,53.98,53.89,53.9,19600.0,39.4541,39.498,39.4321,39.4394,19600.0
2010-02-26 14:40:00,53.89,53.94,53.88,53.91,6200.0,39.4321,39.4687,39.4248,39.4468,6200.0
2010-02-26 14:45:00,53.91,53.99,53.89,53.97,5200.0,39.4468,39.5053,39.4321,39.4907,5200.0
2010-02-26 14:50:00,53.96,53.96,53.89,53.93,6800.0,39.4833,39.4833,39.4321,39.4614,6800.0
2010-02-26 14:55:00,53.94,54.0,53.94,53.97,9500.0,39.4687,39.5126,39.4687,39.4907,9500.0
2010-02-26 15:00:00,53.98,53.99,53.91,53.92,11900.0,39.498,39.5053,39.4468,39.4541,11900.0
2010-02-26 15:05:00,53.92,53.96,53.88,53.93,10300.0,39.4541,39.4833,39.4248,39.4614,10300.0
2010-02-26 15:10:00,53.9,53.99,53.88,53.99,8500.0,39.4394,39.5053,39.4248,39.5053,8500.0
2010-02-26 15:15:00,53.97,53.99,53.94,53.97,11700.0,39.4907,39.5053,39.4687,39.4907,11700.0
2010-02-26 15:20:00,53.97,53.99,53.96,53.97,5500.0,39.4907,39.5053,39.4833,39.4907,5500.0
2010-02-26 15:25:00,53.98,54.05,53.93,53.96,11600.0,39.498,39.5492,39.4614,39.4833,11600.0
2010-02-26 15:30:00,53.97,54.0,53.88,53.92,12200.0,39.4907,39.5126,39.4248,39.4541,12200.0
2010-02-26 15:35:00,53.93,54.06,53.93,54.02,14400.0,39.4614,39.5565,39.4614,39.5272,14400.0
2010-02-26 15:40:00,54.01,54.1,53.99,54.1,17500.0,39.5199,39.5858,39.5053,39.5858,17500.0
2010-02-26 15:45:00,54.1,54.11,54.01,54.07,25700.0,39.5858,39.5931,39.5199,39.5638,25700.0
2010-02-26 15:50:00,54.07,54.21,54.06,54.18,40300.0,39.5638,39.6663,39.5565,39.6443,40300.0
2010-02-26 15:55:00,54.17,54.2,54.07,54.07,51900.0,39.637,39.659,39.5638,39.5638,51900.0
2010-03-01 09:30:00,54.45,54.68,54.41,54.6,26300.0,39.8419,40.0102,39.8126,39.9516,26300.0
2010-03-01 09:35:00,54.5,54.67,54.47,54.5,12300.0,39.8785,40.0029,39.8565,39.8785,12300.0
2010-03-01 09:40:00,54.57,54.74,54.56,54.74,3200.0,39.9297,40.0541,39.9224,40.0541,3200.0
2010-03-01 09:45:00,54.75,54.82,54.75,54.8,4700.0,40.0614,40.1126,40.0614,40.098,4700.0
2010-03-01 09:50:00,54.79,54.99,54.79,54.98,5500.0,40.0907,40.237,40.0907,40.2297,5500.0
2010-03-01 09:55:00,54.98,54.98,54.7,54.7,8600.0,40.2297,40.2297,40.0248,40.0248,8600.0
2010-03-01 10:00:00,54.7,54.85,54.63,54.71,13600.0,40.0248,40.1346,39.9736,40.0321,13600.0
2010-03-01 10:05:00,54.71,54.92,54.64,54.92,9500.0,40.0321,40.1858,39.9809,40.1858,9500.0
2010-03-01 10:10:00,54.89,54.96,54.89,54.93,5600.0,40.1638,40.2151,40.1638,40.1931,5600.0
2010-03-01 10:15:00,54.93,54.95,54.82,54.83,7400.0,40.1931,40.2077,40.1126,40.1199,7400.0
2010-03-01 10:20:00,54.84,54.86,54.78,54.82,4000.0,40.1273,40.1419,40.0833,40.1126,4000.0
2010-03-01 10:25:00,54.81,54.84,54.78,54.8,5700.0,40.1053,40.1273,40.0833,40.098,5700.0
2010-03-01 10:30:00,54.83,54.83,54.71,54.71,7700.0,40.1199,40.1199,40.0321,40.0321,7700.0
2010-03-01 10:35:00,54.71,54.73,54.64,54.68,5100.0,40.0321,40.0468,39.9809,40.0102,5100.0
2010-03-01 10:40:00,54.7,54.78,54.68,54.72,3300.0,40.0248,40.0833,40.0102,40.0394,3300.0
2010-03-01 10:45:00,54.71,54.79,54.69,54.78,4500.0,40.0321,40.0907,40.0175,40.0833,4500.0
2010-03-01 10:50:00,54.8,54.85,54.8,54.84,3400.0,40.098,40.1346,40.098,40.1273,3400.0
2010-03-01 10:55:00,54.83,54.88,54.82,54.83,6200.0,40.1199,40.1565,40.1126,40.1199,6200.0
2010-03-01 11:00:00,54.85,54.85,54.8,54.8,6700.0,40.1346,40.1346,40.098,40.098,6700.0
2010-03-01 11:05:00,54.8,55.01,54.8,55.0,32100.0,40.098,40.2516,40.098,40.2443,32100.0
2010-03-01 11:10:00,55.01,55.05,55.0,55.0,13500.0,40.2516,40.2809,40.2443,40.2443,13500.0
2010-03-01 11:15:00,55.0,55.13,55.0,55.1,19100.0,40.2443,40.3394,40.2443,40.3175,19100.0
2010-03-01 11:20:00,55.11,55.17,55.1,55.17,10600.0,40.3248,40.3687,40.3175,40.3687,10600.0
2010-03-01 11:25:00,55.17,55.17,55.09,55.11,16400.0,40.3687,40.3687,40.3102,40.3248,16400.0
2010-03-01 11:30:00,55.11,55.17,55.1,55.17,6500.0,40.3248,40.3687,40.3175,40.3687,6500.0
2010-03-01 11:35:00,55.15,55.17,55.15,55.15,19300.0,40.3541,40.3687,40.3541,40.3541,19300.0
2010-03-01 11:40:00,55.15,55.22,55.09,55.09,25200.0,40.3541,40.4053,40.3102,40.3102,25200.0
2010-03-01 11:45:00,55.08,55.09,54.97,54.97,14100.0,40.3029,40.3102,40.2224,40.2224,14100.0
2010-03-01 11:50:00,55.0,55.01,54.99,54.99,7100.0,40.2443,40.2516,40.237,40.237,7100.0
2010-03-01 11:55:00,54.99,55.03,54.97,55.01,8700.0,40.237,40.2663,40.2224,40.2516,8700.0
2010-03-01 12:00:00,55.03,55.07,55.02,55.06,8600.0,40.2663,40.2955,40.259,40.2882,8600.0
2010-03-01 12:05:00,55.05,55.11,55.04,55.08,5500.0,40.2809,40.3248,40.2736,40.3029,5500.0
2010-03-01 12:10:00,55.09,55.1,55.06,55.08,4100.0,40.3102,40.3175,40.2882,40.3029,4100.0
2010-03-01 12:15:00,55.08,55.09,55.04,55.05,5500.0,40.3029,40.3102,40.2736,40.2809,5500.0
2010-03-01 12:20:00,55.07,55.09,55.0,55.0,7700.0,40.2955,40.3102,40.2443,40.2443,7700.0
2010-03-01 12:25:00,55.01,55.02,54.99,54.99,9100.0,40.2516,40.259,40.237,40.237,9100.0
2010-03-01 12:30:00,54.99,55.0,54.98,54.98,5800.0,40.237,40.2443,40.2297,40.2297,5800.0
2010-03-01 12:35:00,54.98,54.98,54.95,54.95,3500.0,40.2297,40.2297,40.2077,40.2077,3500.0
2010-03-01 12:40:00,54.95,54.99,54.93,54.94,5700.0,40.2077,40.237,40.1931,40.2004,5700.0
2010-03-01 12:45:00,54.94,54.94,54.92,54.92,6000.0,40.2004,40.2004,40.1858,40.1858,6000.0
2010-03-01 12:50:00,54.91,54.91,54.85,54.89,5300.0,40.1785,40.1785,40.1346,40.1638,5300.0
2010-03-01 12:55:00,54.88,54.89,54.79,54.79,5800.0,40.1565,40.1638,40.0907,40.0907,5800.0
2010-03-01 13:00:00,54.81,54.84,54.79,54.84,4600.0,40.1053,40.1273,40.0907,40.1273,4600.0
2010-03-01 13:05:00,54.84,54.87,54.81,54.82,5300.0,40.1273,40.1492,40.1053,40.1126,5300.0
2010-03-01 13:10:00,54.82,54.9,54.8,54.9,6000.0,40.1126,40.1712,40.098,40.1712,6000.0
2010-03-01 13:15:00,54.88,54.89,54.85,54.86,2900.0,40.1565,40.1638,40.1346,40.1419,2900.0
2010-03-01 13:20:00,54.86,54.89,54.86,54.87,4500.0,40.1419,40.1638,40.1419,40.1492,4500.0
2010-03-01 13:25:00,54.89,54.95,54.87,54.95,3200.0,40.1638,40.2077,40.1492,40.2077,3200.0
2010-03-01 13:30:00,54.96,55.04,54.96,55.03,7800.0,40.2151,40.2736,40.2151,40.2663,7800.0
2010-03-01 13:35:00,55.04,55.08,55.03,55.05,18900.0,40.2736,40.3029,40.2663,40.2809,18900.0
2010-03-01 13:40:00,55.07,55.07,55.02,55.03,9400.0,40.2955,40.2955,40.259,40.2663,9400.0
2010-03-01 13:45:00,55.03,55.03,55.0,55.0,8100.0,40.2663,40.2663,40.2443,40.2443,8100.0
2010-03-01 13:50:00,55.01,55.02,54.99,54.99,5700.0,40.2516,40.259,40.237,40.237,5700.0
2010-03-01 13:55:00,54.99,54.99,54.92,54.94,5300.0,40.237,40.237,40.1858,40.2004,5300.0
2010-03-01 14:00:00,54.94,54.94,54.89,54.9,17000.0,40.2004,40.2004,40.1638,40.1712,17000.0
2010-03-01 14:05:00,54.91,54.91,54.89,54.91,15700.0,40.1785,40.1785,40.1638,40.1785,15700.0
2010-03-01 14:10:00,54.91,54.96,54.89,54.94,7000.0,40.1785,40.2151,40.1638,40.2004,7000.0
2010-03-01 14:15:00,54.95,55.03,54.95,55.0,13500.0,40.2077,40.2663,40.2077,40.2443,13500.0
2010-03-01 14:20:00,55.02,55.03,55.0,55.0,19300.0,40.259,40.2663,40.2443,40.2443,19300.0
2010-03-01 14:25:00,55.0,55.01,54.99,54.99,11300.0,40.2443,40.2516,40.237,40.237,11300.0
2010-03-01 14:30:00,55.0,55.05,54.99,55.05,10400.0,40.2443,40.2809,40.237,40.2809,10400.0
2010-03-01 14:35:00,55.05,55.06,55.01,55.04,6100.0,40.2809,40.2882,40.2516,40.2736,6100.0
2010-03-01 14:40:00,55.06,55.15,55.03,55.11,15400.0,40.2882,40.3541,40.2663,40.3248,15400.0
2010-03-01 14:45:00,55.09,55.11,54.99,54.99,6500.0,40.3102,40.3248,40.237,40.237,6500.0
2010-03-01 14:50:00,55.0,55.01,54.95,55.01,6100.0,40.2443,40.2516,40.2077,40.2516,6100.0
2010-03-01 14:55:00,55.02,55.04,54.98,55.0,5900.0,40.259,40.2736,40.2297,40.2443,5900.0
2010-03-01 15:00:00,55.01,55.07,55.01,55.01,11200.0,40.2516,40.2955,40.2516,40.2516,11200.0
2010-03-01 15:05:00,55.01,55.03,54.96,55.02,14800.0,40.2516,40.2663,40.2151,40.259,14800.0
2010-03-01 15:10:00,55.03,55.04,54.97,54.99,9500.0,40.2663,40.2736,40.2224,40.237,9500.0
2010-03-01 15:15:00,54.97,55.0,54.94,54.94,12300.0,40.2224,40.2443,40.2004,40.2004,12300.0
2010-03-01 15:20:00,54.95,55.0,54.92,55.0,16500.0,40.2077,40.2443,40.1858,40.2443,16500.0
2010-03-01 15:25:00,55.02,55.06,54.97,54.97,12100.0,40.259,40.2882,40.2224,40.2224,12100.0
2010-03-01 15:30:00,54.97,54.97,54.94,54.96,19300.0,40.2224,40.2224,40.2004,40.2151,19300.0
2010-03-01 15:35:00,54.96,54.98,54.94,54.98,9100.0,40.2151,40.2297,40.2004,40.2297,9100.0
2010-03-01 15:40:00,54.98,55.05,54.98,55.05,31400.0,40.2297,40.2809,40.2297,40.2809,31400.0
2010-03-01 15:45:00,55.05,55.05,55.02,55.04,16500.0,40.2809,40.2809,40.259,40.2736,16500.0
2010-03-01 15:50:00,55.05,55.09,55.0,55.07,30300.0,40.2809,40.3102,40.2443,40.2955,30300.0
2010-03-01 15:55:00,55.07,55.13,55.04,55.13,35200.0,40.2955,40.3394,40.2736,40.3394,35200.0
2010-03-02 09:30:00,55.5,55.91,55.34,55.91,18500.0,40.6102,40.9102,40.4931,40.9102,18500.0
2010-03-02 09:35:00,55.9,55.9,55.66,55.66,11500.0,40.9029,40.9029,40.7273,40.7273,11500.0
2010-03-02 09:40:00,55.68,55.75,55.58,55.58,5700.0,40.7419,40.7931,40.6687,40.6687,5700.0
2010-03-02 09:45:00,55.58,55.63,55.55,55.55,5400.0,40.6687,40.7053,40.6468,40.6468,5400.0
2010-03-02 09:50:00,55.51,55.51,55.39,55.43,6900.0,40.6175,40.6175,40.5297,40.559,6900.0
2010-03-02 09:55:00,55.46,55.63,55.45,55.59,7900.0,40.5809,40.7053,40.5736,40.676,7900.0
2010-03-02 10:00:00,55.56,55.79,55.56,55.69,15400.0,40.6541,40.8224,40.6541,40.7492,15400.0
2010-03-02 10:05:00,55.69,55.69,55.51,55.51,8600.0,40.7492,40.7492,40.6175,40.6175,8600.0
2010-03-02 10:10:00,55.5,55.51,55.39,55.44,10000.0,40.6102,40.6175,40.5297,40.5663,10000.0
2010-03-02 10:15:00,55.44,55.49,55.4,55.46,7600.0,40.5663,40.6029,40.537,40.5809,7600.0
2010-03-02 10:20:00,55.51,55.63,55.5,55.6,7600.0,40.6175,40.7053,40.6102,40.6834,7600.0
2010-03-02 10:25:00,55.59,55.63,55.53,55.53,2200.0,40.676,40.7053,40.6321,40.6321,2200.0
2010-03-02 10:30:00,55.52,55.55,55.47,55.47,12300.0,40.6248,40.6468,40.5882,40.5882,12300.0
2010-03-02 10:35:00,55.47,55.51,55.44,55.51,6300.0,40.5882,40.6175,40.5663,40.6175,6300.0
2010-03-02 10:40:00,55.49,55.51,55.38,55.38,8100.0,40.6029,40.6175,40.5224,40.5224,8100.0
2010-03-02 10:45:00,55.39,55.43,55.3,55.43,33200.0,40.5297,40.559,40.4638,40.559,33200.0
2010-03-02 10:50:00,55.44,55.45,55.37,55.42,7900.0,40.5663,40.5736,40.5151,40.5516,7900.0
2010-03-02 10:55:00,55.42,55.47,55.38,55.38,4100.0,40.5516,40.5882,40.5224,40.5224,4100.0
2010-03-02 11:00:00,55.36,55.36,55.31,55.33,2800.0,40.5077,40.5077,40.4712,40.4858,2800.0
2010-03-02 11:05:00,55.33,55.47,55.33,55.46,5700.0,40.4858,40.5882,40.4858,40.5809,5700.0
2010-03-02 11:10:00,55.46,55.56,55.45,55.49,5300.0,40.5809,40.6541,40.5736,40.6029,5300.0
2010-03-02 11:15:00,55.49,55.56,55.48,55.55,6200.0,40.6029,40.6541,40.5955,40.6468,6200.0
2010-03-02 11:20:00,55.56,55.61,55.48,55.59,21700.0,40.6541,40.6907,40.5955,40.676,21700.0
2010-03-02 11:25:00,55.58,55.68,55.58,55.65,6700.0,40.6687,40.7419,40.6687,40.7199,6700.0
2010-03-02 11:30:00,55.64,55.65,55.6,55.61,3900.0,40.7126,40.7199,40.6834,40.6907,3900.0
2010-03-02 11:35:00,55.62,55.65,55.6,55.6,3600.0,40.698,40.7199,40.6834,40.6834,3600.0
2010-03-02 11:40:00,55.6,55.64,55.57,55.62,3300.0,40.6834,40.7126,40.6614,40.698,3300.0
2010-03-02 11:45:00,55.62,55.64,55.6,55.64,3600.0,40.698,40.7126,40.6834,40.7126,3600.0
2010-03-02 11:50:00,55.63,55.67,55.63,55.67,3500.0,40.7053,40.7346,40.7053,40.7346,3500.0
2010-03-02 11:55:00,55.65,55.66,55.62,55.64,8300.0,40.7199,40.7273,40.698,40.7126,8300.0
2010-03-02 12:00:00,55.62,55.67,55.62,55.65,2900.0,40.698,40.7346,40.698,40.7199,2900.0
2010-03-02 12:05:00,55.64,55.66,55.59,55.6,6200.0,40.7126,40.7273,40.676,40.6834,6200.0
2010-03-02 12:10:00,55.59,55.6,55.5,55.5,4100.0,40.676,40.6834,40.6102,40.6102,4100.0
2010-03-02 12:15:00,55.5,55.5,55.46,55.46,3800.0,40.6102,40.6102,40.5809,40.5809,3800.0
2010-03-02 12:20:00,55.46,55.47,55.43,55.47,4200.0,40.5809,40.5882,40.559,40.5882,4200.0
2010-03-02 12:25:00,55.48,55.55,55.48,55.54,2800.0,40.5955,40.6468,40.5955,40.6395,2800.0
2010-03-02 12:30:00,55.54,55.56,55.49,55.52,6300.0,40.6395,40.6541,40.6029,40.6248,6300.0
2010-03-02 12:35:00,55.53,55.54,55.51,55.54,4400.0,40.6321,40.6395,40.6175,40.6395,4400.0
2010-03-02 12:40:00,55.53,55.54,55.49,55.54,1200.0,40.6321,40.6395,40.6029,40.6395,1200.0
2010-03-02 12:45:00,55.55,55.61,55.54,55.6,5200.0,40.6468,40.6907,40.6395,40.6834,5200.0
2010-03-02 12:50:00,55.6,55.63,55.58,55.62,11900.0,40.6834,40.7053,40.6687,40.698,11900.0
2010-03-02 12:55:00,55.61,55.65,55.59,55.65,5500.0,40.6907,40.7199,40.676,40.7199,5500.0
2010-03-02 13:00:00,55.66,55.69,55.65,55.67,5000.0,40.7273,40.7492,40.7199,40.7346,5000.0
2010-03-02 13:05:00,55.65,55.66,55.58,55.58,3500.0,40.7199,40.7273,40.6687,40.6687,3500.0
2010-03-02 13:10:00,55.58,55.6,55.58,55.59,1600.0,40.6687,40.6834,40.6687,40.676,1600.0
2010-03-02 13:15:00,55.61,55.63,55.6,55.6,1800.0,40.6907,40.7053,40.6834,40.6834,1800.0
2010-03-02 13:20:00,55.61,55.61,55.53,55.53,2400.0,40.6907,40.6907,40.6321,40.6321,2400.0
2010-03-02 13:25:00,55.54,55.55,55.49,55.51,4600.0,40.6395,40.6468,40.6029,40.6175,4600.0
2010-03-02 13:30:00,55.51,55.52,55.51,55.51,1200.0,40.6175,40.6248,40.6175,40.6175,1200.0
2010-03-02 13:35:00,55.5,55.52,55.5,55.51,4300.0,40.6102,40.6248,40.6102,40.6175,4300.0
2010-03-02 13:40:00,55.52,55.61,55.51,55.6,5800.0,40.6248,40.6907,40.6175,40.6834,5800.0
2010-03-02 13:45:00,55.6,55.68,55.6,55.68,3900.0,40.6834,40.7419,40.6834,40.7419,3900.0
2010-03-02 13:50:00,55.68,55.69,55.65,55.67,2900.0,40.7419,40.7492,40.7199,40.7346,2900.0
2010-03-02 13:55:00,55.69,55.8,55.69,55.75,8000.0,40.7492,40.8297,40.7492,40.7931,8000.0
2010-03-02 14:00:00,55.76,55.78,55.71,55.71,5200.0,40.8004,40.8151,40.7638,40.7638,5200.0
2010-03-02 14:05:00,55.69,55.7,55.68,55.69,2500.0,40.7492,40.7565,40.7419,40.7492,2500.0
2010-03-02 14:10:00,55.69,55.73,55.69,55.69,5500.0,40.7492,40.7785,40.7492,40.7492,5500.0
2010-03-02 14:15:00,55.7,55.74,55.67,55.73,11300.0,40.7565,40.7858,40.7346,40.7785,11300.0
2010-03-02 14:20:00,55.73,55.74,55.68,55.7,7900.0,40.7785,40.7858,40.7419,40.7565,7900.0
2010-03-02 14:25:00,55.7,55.7,55.64,55.65,9100.0,40.7565,40.7565,40.7126,40.7199,9100.0
2010-03-02 14:30:00,55.63,55.65,55.62,55.64,2100.0,40.7053,40.7199,40.698,40.7126,2100.0
2010-03-02 14:35:00,55.66,55.71,55.65,55.71,6300.0,40.7273,40.7638,40.7199,40.7638,6300.0
2010-03-02 14:40:00,55.69,55.73,55.69,55.71,7200.0,40.7492,40.7785,40.7492,40.7638,7200.0
2010-03-02 14:45:00,55.71,55.71,55.6,55.61,12500.0,40.7638,40.7638,40.6834,40.6907,12500.0
2010-03-02 14:50:00,55.61,55.61,55.51,55.53,7800.0,40.6907,40.6907,40.6175,40.6321,7800.0
2010-03-02 14:55:00,55.53,55.56,55.51,55.56,9100.0,40.6321,40.6541,40.6175,40.6541,9100.0
2010-03-02 15:00:00,55.56,55.65,55.56,55.59,7400.0,40.6541,40.7199,40.6541,40.676,7400.0
2010-03-02 15:05:00,55.59,55.65,55.54,55.65,8000.0,40.676,40.7199,40.6395,40.7199,8000.0
2010-03-02 15:10:00,55.65,55.72,55.63,55.72,16400.0,40.7199,40.7712,40.7053,40.7712,16400.0
2010-03-02 15:15:00,55.71,55.75,55.61,55.61,12000.0,40.7638,40.7931,40.6907,40.6907,12000.0
2010-03-02 15:20:00,55.62,55.65,55.62,55.64,5900.0,40.698,40.7199,40.698,40.7126,5900.0
2010-03-02 15:25:00,55.63,55.67,55.54,55.58,11800.0,40.7053,40.7346,40.6395,40.6687,11800.0
2010-03-02 15:30:00,55.59,55.68,55.52,55.68,16700.0,40.676,40.7419,40.6248,40.7419,16700.0
2010-03-02 15:35:00,55.67,55.68,55.54,55.56,19300.0,40.7346,40.7419,40.6395,40.6541,19300.0
2010-03-02 15:40:00,55.58,55.61,55.44,55.45,34800.0,40.6687,40.6907,40.5663,40.5736,34800.0
2010-03-02 15:45:00,55.46,55.57,55.46,55.54,35400.0,40.5809,40.6614,40.5809,40.6395,35400.0
2010-03-02 15:50:00,55.55,55.58,55.51,55.55,22100.0,40.6468,40.6687,40.6175,40.6468,22100.0
2010-03-02 15:55:00,55.54,55.65,55.54,55.64,35300.0,40.6395,40.7199,40.6395,40.7126,35300.0
2010-03-03 09:30:00,55.71,56.14,55.71,55.84,13100.0,40.7638,41.0785,40.7638,40.859,13100.0
2010-03-03 09:35:00,55.84,55.95,55.78,55.94,6500.0,40.859,40.9395,40.8151,40.9321,6500.0
2010-03-03 09:40:00,55.95,55.99,55.88,55.93,4000.0,40.9395,40.9687,40.8882,40.9248,4000.0
2010-03-03 09:45:00,55.89,55.92,55.8,55.92,6600.0,40.8956,40.9175,40.8297,40.9175,6600.0
2010-03-03 09:50:00,55.89,55.94,55.84,55.87,11800.0,40.8956,40.9321,40.859,40.8809,11800.0
2010-03-03 09:55:00,55.88,55.88,55.75,55.78,8800.0,40.8882,40.8882,40.7931,40.8151,8800.0
2010-03-03 10:00:00,55.79,55.86,55.65,55.65,48400.0,40.8224,40.8736,40.7199,40.7199,48400.0
2010-03-03 10:05:00,55.66,55.69,55.63,55.67,9600.0,40.7273,40.7492,40.7053,40.7346,9600.0
2010-03-03 10:10:00,55.67,55.81,55.58,55.81,10800.0,40.7346,40.837,40.6687,40.837,10800.0
2010-03-03 10:15:00,55.81,55.82,55.67,55.69,24600.0,40.837,40.8443,40.7346,40.7492,24600.0
2010-03-03 10:20:00,55.68,55.69,55.6,55.63,18800.0,40.7419,40.7492,40.6834,40.7053,18800.0
2010-03-03 10:25:00,55.63,55.67,55.54,55.56,62400.0,40.7053,40.7346,40.6395,40.6541,62400.0
2010-03-03 10:30:00,55.57,55.67,55.54,55.65,20200.0,40.6614,40.7346,40.6395,40.7199,20200.0
2010-03-03 10:35:00,55.65,55.68,55.64,55.65,18900.0,40.7199,40.7419,40.7126,40.7199,18900.0
2010-03-03 10:40:00,55.66,55.7,55.63,55.7,57500.0,40.7273,40.7565,40.7053,40.7565,57500.0
2010-03-03 10:45:00,55.7,55.71,55.64,55.64,9500.0,40.7565,40.7638,40.7126,40.7126,9500.0
2010-03-03 10:50:00,55.65,55.66,55.61,55.65,11500.0,40.7199,40.7273,40.6907,40.7199,11500.0
2010-03-03 10:55:00,55.7,55.78,55.69,55.7,14700.0,40.7565,40.8151,40.7492,40.7565,14700.0
2010-03-03 11:00:00,55.71,55.72,55.65,55.68,17500.0,40.7638,40.7712,40.7199,40.7419,17500.0
2010-03-03 11:05:00,55.69,55.75,55.68,55.68,8100.0,40.7492,40.7931,40.7419,40.7419,8100.0
2010-03-03 11:10:00,55.68,55.72,55.68,55.72,6500.0,40.7419,40.7712,40.7419,40.7712,6500.0
2010-03-03 11:15:00,55.71,55.72,55.65,55.68,8900.0,40.7638,40.7712,40.7199,40.7419,8900.0
2010-03-03 11:20:00,55.68,55.7,55.66,55.69,4200.0,40.7419,40.7565,40.7273,40.7492,4200.0
2010-03-03 11:25:00,55.69,55.72,55.6,55.61,102400.0,40.7492,40.7712,40.6834,40.6907,102400.0
2010-03-03 11:30:00,55.6,55.62,55.6,55.62,11000.0,40.6834,40.698,40.6834,40.698,11000.0
2010-03-03 11:35:00,55.62,55.63,55.55,55.55,13800.0,40.698,40.7053,40.6468,40.6468,13800.0
2010-03-03 11:40:00,55.55,55.6,55.54,55.6,3900.0,40.6468,40.6834,40.6395,40.6834,3900.0
2010-03-03 11:45:00,55.6,55.74,55.59,55.73,8300.0,40.6834,40.7858,40.676,40.7785,8300.0
2010-03-03 11:50:00,55.73,55.73,55.66,55.68,7700.0,40.7785,40.7785,40.7273,40.7419,7700.0
2010-03-03 11:55:00,55.68,55.71,55.67,55.67,6400.0,40.7419,40.7638,40.7346,40.7346,6400.0
2010-03-03 12:00:00,55.67,55.68,55.64,55.68,5500.0,40.7346,40.7419,40.7126,40.7419,5500.0
2010-03-03 12:05:00,55.68,55.68,55.59,55.59,4000.0,40.7419,40.7419,40.676,40.676,4000.0
2010-03-03 12:10:00,55.61,55.62,55.56,55.58,2700.0,40.6907,40.698,40.6541,40.6687,2700.0
2010-03-03 12:15:00,55.59,55.62,55.59,55.61,2500.0,40.676,40.698,40.676,40.6907,2500.0
2010-03-03 12:20:00,55.62,55.69,55.62,55.68,2900.0,40.698,40.7492,40.698,40.7419,2900.0
2010-03-03 12:25:00,55.67,55.68,55.63,55.67,4500.0,40.7346,40.7419,40.7053,40.7346,4500.0
2010-03-03 12:30:00,55.66,55.67,55.63,55.64,5000.0,40.7273,40.7346,40.7053,40.7126,5000.0
2010-03-03 12:35:00,55.64,55.65,55.55,55.57,6400.0,40.7126,40.7199,40.6468,40.6614,6400.0
2010-03-03 12:40:00,55.58,55.59,55.55,55.56,4400.0,40.6687,40.676,40.6468,40.6541,4400.0
2010-03-03 12:45:00,55.55,55.55,55.46,55.47,7300.0,40.6468,40.6468,40.5809,40.5882,7300.0
2010-03-03 12:50:00,55.46,55.46,55.37,55.38,7400.0,40.5809,40.5809,40.5151,40.5224,7400.0
2010-03-03 12:55:00,55.37,55.41,55.37,55.4,3500.0,40.5151,40.5443,40.5151,40.537,3500.0
2010-03-03 13:00:00,55.4,55.46,55.4,55.46,5200.0,40.537,40.5809,40.537,40.5809,5200.0
2010-03-03 13:05:00,55.45,55.47,55.44,55.45,3100.0,40.5736,40.5882,40.5663,40.5736,3100.0
2010-03-03 13:10:00,55.44,55.48,55.44,55.47,7700.0,40.5663,40.5955,40.5663,40.5882,7700.0
2010-03-03 13:15:00,55.46,55.54,55.46,55.52,10200.0,40.5809,40.6395,40.5809,40.6248,10200.0
2010-03-03 13:20:00,55.52,55.55,55.5,55.51,5000.0,40.6248,40.6468,40.6102,40.6175,5000.0
2010-03-03 13:25:00,55.52,55.59,55.52,55.52,5200.0,40.6248,40.676,40.6248,40.6248,5200.0
2010-03-03 13:30:00,55.53,55.57,55.51,55.51,5000.0,40.6321,40.6614,40.6175,40.6175,5000.0
2010-03-03 13:35:00,55.5,55.53,55.48,55.52,2400.0,40.6102,40.6321,40.5955,40.6248,2400.0
2010-03-03 13:40:00,55.52,55.58,55.52,55.54,7100.0,40.6248,40.6687,40.6248,40.6395,7100.0
2010-03-03 13:45:00,55.53,55.61,55.53,55.61,5100.0,40.6321,40.6907,40.6321,40.6907,5100.0
2010-03-03 13:50:00,55.61,55.61,55.57,55.59,4000.0,40.6907,40.6907,40.6614,40.676,4000.0
2010-03-03 13:55:00,55.58,55.6,55.57,55.59,2400.0,40.6687,40.6834,40.6614,40.676,2400.0
2010-03-03 14:00:00,55.6,55.61,55.58,55.58,13000.0,40.6834,40.6907,40.6687,40.6687,13000.0
2010-03-03 14:05:00,55.6,55.6,55.56,55.56,7100.0,40.6834,40.6834,40.6541,40.6541,7100.0
2010-03-03 14:10:00,55.56,55.58,55.56,55.58,5500.0,40.6541,40.6687,40.6541,40.6687,5500.0
2010-03-03 14:15:00,55.57,55.57,55.48,55.5,5800.0,40.6614,40.6614,40.5955,40.6102,5800.0
2010-03-03 14:20:00,55.5,55.5,55.41,55.47,5300.0,40.6102,40.6102,40.5443,40.5882,5300.0
2010-03-03 14:25:00,55.47,55.47,55.35,55.35,6000.0,40.5882,40.5882,40.5004,40.5004,6000.0
2010-03-03 14:30:00,55.36,55.42,55.35,55.38,12500.0,40.5077,40.5516,40.5004,40.5224,12500.0
2010-03-03 14:35:00,55.37,55.4,55.32,55.32,7700.0,40.5151,40.537,40.4785,40.4785,7700.0
2010-03-03 14:40:00,55.32,55.32,55.21,55.28,9500.0,40.4785,40.4785,40.398,40.4492,9500.0
2010-03-03 14:45:00,55.27,55.27,55.1,55.14,13900.0,40.4419,40.4419,40.3175,40.3468,13900.0
2010-03-03 14:50:00,55.13,55.25,55.12,55.25,4500.0,40.3394,40.4273,40.3321,40.4273,4500.0
2010-03-03 14:55:00,55.27,55.33,55.27,55.3,11800.0,40.4419,40.4858,40.4419,40.4638,11800.0
2010-03-03 15:00:00,55.31,55.36,55.3,55.35,12900.0,40.4712,40.5077,40.4638,40.5004,12900.0
2010-03-03 15:05:00,55.35,55.37,55.31,55.31,10400.0,40.5004,40.5151,40.4712,40.4712,10400.0
2010-03-03 15:10:00,55.31,55.38,55.29,55.37,10400.0,40.4712,40.5224,40.4565,40.5151,10400.0
2010-03-03 15:15:00,55.38,55.38,55.28,55.29,8000.0,40.5224,40.5224,40.4492,40.4565,8000.0
2010-03-03 15:20:00,55.29,55.29,55.22,55.24,10900.0,40.4565,40.4565,40.4053,40.4199,10900.0
2010-03-03 15:25:00,55.25,55.29,55.2,55.22,9700.0,40.4273,40.4565,40.3907,40.4053,9700.0
2010-03-03 15:30:00,55.22,55.34,55.22,55.33,12000.0,40.4053,40.4931,40.4053,40.4858,12000.0
2010-03-03 15:35:00,55.33,55.35,55.26,55.3,14700.0,40.4858,40.5004,40.4346,40.4638,14700.0
2010-03-03 15:40:00,55.3,55.36,55.3,55.33,19900.0,40.4638,40.5077,40.4638,40.4858,19900.0
2010-03-03 15:45:00,55.33,55.36,55.31,55.35,16700.0,40.4858,40.5077,40.4712,40.5004,16700.0
2010-03-03 15:50:00,55.35,55.35,55.26,55.27,17200.0,40.5004,40.5004,40.4346,40.4419,17200.0
2010-03-03 15:55:00,55.26,55.31,55.21,55.24,42900.0,40.4346,40.4712,40.398,40.4199,42900.0
2010-03-04 09:30:00,55.46,55.51,55.27,55.51,5400.0,40.5809,40.6175,40.4419,40.6175,5400.0
2010-03-04 09:35:00,55.53,55.62,55.35,55.4,6500.0,40.6321,40.698,40.5004,40.537,6500.0
2010-03-04 09:40:00,55.35,55.52,55.35,55.47,2800.0,40.5004,40.6248,40.5004,40.5882,2800.0
2010-03-04 09:45:00,55.5,55.5,55.3,55.31,3300.0,40.6102,40.6102,40.4638,40.4712,3300.0
2010-03-04 09:50:00,55.34,55.51,55.32,55.45,2000.0,40.4931,40.6175,40.4785,40.5736,2000.0
2010-03-04 09:55:00,55.44,55.44,55.35,55.4,2400.0,40.5663,40.5663,40.5004,40.537,2400.0
2010-03-04 10:00:00,55.38,55.38,55.28,55.37,7000.0,40.5224,40.5224,40.4492,40.5151,7000.0
2010-03-04 10:05:00,55.32,55.34,55.23,55.25,5900.0,40.4785,40.4931,40.4126,40.4273,5900.0
2010-03-04 10:10:00,55.22,55.36,55.22,55.35,6700.0,40.4053,40.5077,40.4053,40.5004,6700.0
2010-03-04 10:15:00,55.33,55.33,55.21,55.26,4000.0,40.4858,40.4858,40.398,40.4346,4000.0
2010-03-04 10:20:00,55.24,55.25,55.12,55.13,4700.0,40.4199,40.4273,40.3321,40.3394,4700.0
2010-03-04 10:25:00,55.13,55.13,55.01,55.08,10300.0,40.3394,40.3394,40.2516,40.3029,10300.0
2010-03-04 10:30:00,55.08,55.08,54.9,54.92,12800.0,40.3029,40.3029,40.1712,40.1858,12800.0
2010-03-04 10:35:00,54.9,54.93,54.9,54.92,13000.0,40.1712,40.1931,40.1712,40.1858,13000.0
2010-03-04 10:40:00,54.91,54.95,54.85,54.93,5000.0,40.1785,40.2077,40.1346,40.1931,5000.0
2010-03-04 10:45:00,54.93,54.98,54.92,54.98,3700.0,40.1931,40.2297,40.1858,40.2297,3700.0
2010-03-04 10:50:00,54.99,55.0,54.88,54.9,6400.0,40.237,40.2443,40.1565,40.1712,6400.0
2010-03-04 10:55:00,54.89,54.93,54.89,54.9,3000.0,40.1638,40.1931,40.1638,40.1712,3000.0
2010-03-04 11:00:00,54.9,55.04,54.89,55.02,10900.0,40.1712,40.2736,40.1638,40.259,10900.0
2010-03-04 11:05:00,55.06,55.06,55.03,55.06,5400.0,40.2882,40.2882,40.2663,40.2882,5400.0
2010-03-04 11:10:00,55.07,55.12,55.03,55.04,8600.0,40.2955,40.3321,40.2663,40.2736,8600.0
2010-03-04 11:15:00,55.04,55.07,55.03,55.07,4000.0,40.2736,40.2955,40.2663,40.2955,4000.0
2010-03-04 11:20:00,55.06,55.09,55.03,55.08,5400.0,40.2882,40.3102,40.2663,40.3029,5400.0
2010-03-04 11:25:00,55.09,55.1,55.04,55.07,4200.0,40.3102,40.3175,40.2736,40.2955,4200.0
2010-03-04 11:30:00,55.06,55.1,55.03,55.03,4100.0,40.2882,40.3175,40.2663,40.2663,4100.0
2010-03-04 11:35:00,55.02,55.05,55.01,55.02,2700.0,40.259,40.2809,40.2516,40.259,2700.0
2010-03-04 11:40:00,55.01,55.03,54.97,54.97,3700.0,40.2516,40.2663,40.2224,40.2224,3700.0
2010-03-04 11:45:00,54.98,55.07,54.98,55.05,2700.0,40.2297,40.2955,40.2297,40.2809,2700.0
2010-03-04 11:50:00,55.04,55.04,55.0,55.04,1300.0,40.2736,40.2736,40.2443,40.2736,1300.0
2010-03-04 11:55:00,55.09,55.11,55.02,55.02,2500.0,40.3102,40.3248,40.259,40.259,2500.0
2010-03-04 12:00:00,55.05,55.06,54.97,54.97,3700.0,40.2809,40.2882,40.2224,40.2224,3700.0
2010-03-04 12:05:00,54.98,55.01,54.97,55.01,5000.0,40.2297,40.2516,40.2224,40.2516,5000.0
2010-03-04 12:10:00,55.02,55.03,54.99,54.99,1200.0,40.259,40.2663,40.237,40.237,1200.0
2010-03-04 12:15:00,54.99,55.01,54.99,55.01,1100.0,40.237,40.2516,40.237,40.2516,1100.0
2010-03-04 12:20:00,55.04,55.08,55.03,55.03,2300.0,40.2736,40.3029,40.2663,40.2663,2300.0
2010-03-04 12:25:00,55.03,55.04,55.02,55.03,1500.0,40.2663,40.2736,40.259,40.2663,1500.0
2010-03-04 12:30:00,55.02,55.06,55.02,55.05,1900.0,40.259,40.2882,40.259,40.2809,1900.0
2010-03-04 12:35:00,55.04,55.05,54.99,54.99,1400.0,40.2736,40.2809,40.237,40.237,1400.0
2010-03-04 12:40:00,54.99,54.99,54.94,54.97,2100.0,40.237,40.237,40.2004,40.2224,2100.0
2010-03-04 12:45:00,54.98,54.99,54.96,54.96,2200.0,40.2297,40.237,40.2151,40.2151,2200.0
2010-03-04 12:50:00,54.97,55.01,54.97,55.01,3500.0,40.2224,40.2516,40.2224,40.2516,3500.0
2010-03-04 12:55:00,54.98,55.02,54.97,54.98,4100.0,40.2297,40.259,40.2224,40.2297,4100.0
2010-03-04 13:00:00,54.97,55.01,54.97,54.97,3700.0,40.2224,40.2516,40.2224,40.2224,3700.0
2010-03-04 13:05:00,54.97,55.01,54.97,54.99,5100.0,40.2224,40.2516,40.2224,40.237,5100.0
2010-03-04 13:10:00,55.01,55.02,55.0,55.01,1500.0,40.2516,40.259,40.2443,40.2516,1500.0
2010-03-04 13:15:00,55.01,55.1,55.01,55.04,3200.0,40.2516,40.3175,40.2516,40.2736,3200.0
2010-03-04 13:20:00,55.05,55.05,55.02,55.05,3200.0,40.2809,40.2809,40.259,40.2809,3200.0
2010-03-04 13:25:00,55.05,55.05,54.99,54.99,6700.0,40.2809,40.2809,40.237,40.237,6700.0
2010-03-04 13:30:00,54.99,54.99,54.92,54.96,7000.0,40.237,40.237,40.1858,40.2151,7000.0
2010-03-04 13:35:00,54.96,54.96,54.91,54.94,11400.0,40.2151,40.2151,40.1785,40.2004,11400.0
2010-03-04 13:40:00,54.94,54.94,54.87,54.94,5400.0,40.2004,40.2004,40.1492,40.2004,5400.0
2010-03-04 13:45:00,54.95,54.96,54.93,54.95,7000.0,40.2077,40.2151,40.1931,40.2077,7000.0
2010-03-04 13:50:00,54.96,54.99,54.93,54.96,7800.0,40.2151,40.237,40.1931,40.2151,7800.0
2010-03-04 13:55:00,54.93,55.03,54.93,55.03,6300.0,40.1931,40.2663,40.1931,40.2663,6300.0
2010-03-04 14:00:00,55.04,55.05,54.99,55.0,8200.0,40.2736,40.2809,40.237,40.2443,8200.0
2010-03-04 14:05:00,55.0,55.06,55.0,55.04,6000.0,40.2443,40.2882,40.2443,40.2736,6000.0
2010-03-04 14:10:00,55.03,55.04,54.98,54.98,7400.0,40.2663,40.2736,40.2297,40.2297,7400.0
2010-03-04 14:15:00,54.99,55.07,54.98,55.06,3400.0,40.237,40.2955,40.2297,40.2882,3400.0
2010-03-04 14:20:00,55.05,55.05,55.0,55.01,1900.0,40.2809,40.2809,40.2443,40.2516,1900.0
2010-03-04 14:25:00,55.02,55.06,54.99,55.03,7600.0,40.259,40.2882,40.237,40.2663,7600.0
2010-03-04 14:30:00,55.02,55.07,54.99,55.07,4200.0,40.259,40.2955,40.237,40.2955,4200.0
2010-03-04 14:35:00,55.06,55.06,55.01,55.01,8600.0,40.2882,40.2882,40.2516,40.2516,8600.0
2010-03-04 14:40:00,55.01,55.05,55.01,55.02,5700.0,40.2516,40.2809,40.2516,40.259,5700.0
2010-03-04 14:45:00,55.02,55.02,55.0,55.01,4000.0,40.259,40.259,40.2443,40.2516,4000.0
2010-03-04 14:50:00,55.01,55.02,54.99,55.0,8500.0,40.2516,40.259,40.237,40.2443,8500.0
2010-03-04 14:55:00,54.99,55.01,54.98,55.01,6000.0,40.237,40.2516,40.2297,40.2516,6000.0
2010-03-04 15:00:00,55.01,55.04,54.99,55.0,9000.0,40.2516,40.2736,40.237,40.2443,9000.0
2010-03-04 15:05:00,55.01,55.01,54.96,55.0,6700.0,40.2516,40.2516,40.2151,40.2443,6700.0
2010-03-04 15:10:00,55.0,55.0,54.95,54.97,7200.0,40.2443,40.2443,40.2077,40.2224,7200.0
2010-03-04 15:15:00,54.97,55.0,54.97,54.98,8800.0,40.2224,40.2443,40.2224,40.2297,8800.0
2010-03-04 15:20:00,54.99,55.02,54.94,55.02,6500.0,40.237,40.259,40.2004,40.259,6500.0
2010-03-04 15:25:00,55.02,55.04,55.0,55.04,14500.0,40.259,40.2736,40.2443,40.2736,14500.0
2010-03-04 15:30:00,55.04,55.06,54.97,54.98,20600.0,40.2736,40.2882,40.2224,40.2297,20600.0
2010-03-04 15:35:00,55.0,55.01,54.99,55.01,11500.0,40.2443,40.2516,40.237,40.2516,11500.0
2010-03-04 15:40:00,55.01,55.03,54.98,54.99,29200.0,40.2516,40.2663,40.2297,40.237,29200.0
2010-03-04 15:45:00,54.98,55.09,54.97,55.0,74300.0,40.2297,40.3102,40.2224,40.2443,74300.0
2010-03-04 15:50:00,54.98,55.0,54.93,54.94,30200.0,40.2297,40.2443,40.1931,40.2004,30200.0
2010-03-04 15:55:00,54.94,55.0,54.94,54.96,59900.0,40.2004,40.2443,40.2004,40.2151,59900.0
2010-03-05 09:30:00,55.31,55.84,55.31,55.48,42900.0,40.4712,40.859,40.4712,40.5955,42900.0
2010-03-05 09:35:00,55.46,55.59,55.43,55.47,9100.0,40.5809,40.676,40.559,40.5882,9100.0
2010-03-05 09:40:00,55.46,55.56,55.43,55.51,10200.0,40.5809,40.6541,40.559,40.6175,10200.0
2010-03-05 09:45:00,55.53,55.58,55.51,55.54,54900.0,40.6321,40.6687,40.6175,40.6395,54900.0
2010-03-05 09:50:00,55.54,55.56,55.45,55.54,24200.0,40.6395,40.6541,40.5736,40.6395,24200.0
2010-03-05 09:55:00,55.54,55.65,55.5,55.51,100500.0,40.6395,40.7199,40.6102,40.6175,100500.0
2010-03-05 10:00:00,55.52,55.64,55.48,55.59,17800.0,40.6248,40.7126,40.5955,40.676,17800.0
2010-03-05 10:05:00,55.59,55.69,55.59,55.65,19100.0,40.676,40.7492,40.676,40.7199,19100.0
2010-03-05 10:10:00,55.65,55.78,55.65,55.78,14700.0,40.7199,40.8151,40.7199,40.8151,14700.0
2010-03-05 10:15:00,55.78,55.86,55.75,55.84,11100.0,40.8151,40.8736,40.7931,40.859,11100.0
2010-03-05 10:20:00,55.86,55.9,55.82,55.84,20600.0,40.8736,40.9029,40.8443,40.859,20600.0
2010-03-05 10:25:00,55.83,55.88,55.77,55.85,35500.0,40.8516,40.8882,40.8077,40.8663,35500.0
2010-03-05 10:30:00,55.85,55.87,55.83,55.87,22500.0,40.8663,40.8809,40.8516,40.8809,22500.0
2010-03-05 10:35:00,55.87,55.95,55.78,55.95,20600.0,40.8809,40.9395,40.8151,40.9395,20600.0
2010-03-05 10:40:00,55.95,55.95,55.85,55.9,14300.0,40.9395,40.9395,40.8663,40.9029,14300.0
2010-03-05 10:45:00,55.9,55.95,55.85,55.95,12300.0,40.9029,40.9395,40.8663,40.9395,12300.0
2010-03-05 10:50:00,55.96,55.98,55.94,55.95,14100.0,40.9468,40.9614,40.9321,40.9395,14100.0
2010-03-05 10:55:00,55.95,55.97,55.94,55.95,9400.0,40.9395,40.9541,40.9321,40.9395,9400.0
2010-03-05 11:00:00,55.96,55.96,55.89,55.92,25700.0,40.9468,40.9468,40.8956,40.9175,25700.0
2010-03-05 11:05:00,55.93,55.94,55.87,55.9,13700.0,40.9248,40.9321,40.8809,40.9029,13700.0
2010-03-05 11:10:00,55.91,55.96,55.91,55.94,9800.0,40.9102,40.9468,40.9102,40.9321,9800.0
2010-03-05 11:15:00,55.94,55.96,55.9,55.93,9500.0,40.9321,40.9468,40.9029,40.9248,9500.0
2010-03-05 11:20:00,55.94,55.94,55.77,55.83,40000.0,40.9321,40.9321,40.8077,40.8516,40000.0
2010-03-05 11:25:00,55.84,55.86,55.81,55.84,8500.0,40.859,40.8736,40.837,40.859,8500.0
2010-03-05 11:30:00,55.85,55.92,55.82,55.91,23200.0,40.8663,40.9175,40.8443,40.9102,23200.0
2010-03-05 11:35:00,55.9,55.9,55.87,55.87,7200.0,40.9029,40.9029,40.8809,40.8809,7200.0
2010-03-05 11:40:00,55.88,55.89,55.86,55.88,15300.0,40.8882,40.8956,40.8736,40.8882,15300.0
2010-03-05 11:45:00,55.88,55.95,55.88,55.94,9700.0,40.8882,40.9395,40.8882,40.9321,9700.0
2010-03-05 11:50:00,55.95,55.95,55.89,55.9,15600.0,40.9395,40.9395,40.8956,40.9029,15600.0
2010-03-05 11:55:00,55.9,55.93,55.88,55.93,11300.0,40.9029,40.9248,40.8882,40.9248,11300.0
2010-03-05 12:00:00,55.92,55.92,55.88,55.9,7600.0,40.9175,40.9175,40.8882,40.9029,7600.0
2010-03-05 12:05:00,55.91,55.93,55.88,55.92,11100.0,40.9102,40.9248,40.8882,40.9175,11100.0
2010-03-05 12:10:00,55.92,55.93,55.9,55.92,6100.0,40.9175,40.9248,40.9029,40.9175,6100.0
2010-03-05 12:15:00,55.91,55.93,55.9,55.91,6700.0,40.9102,40.9248,40.9029,40.9102,6700.0
2010-03-05 12:20:00,55.92,55.93,55.9,55.92,10900.0,40.9175,40.9248,40.9029,40.9175,10900.0
2010-03-05 12:25:00,55.92,55.93,55.91,55.91,6100.0,40.9175,40.9248,40.9102,40.9102,6100.0
2010-03-05 12:30:00,55.91,55.92,55.88,55.9,6800.0,40.9102,40.9175,40.8882,40.9029,6800.0
2010-03-05 12:35:00,55.9,55.93,55.87,55.88,38200.0,40.9029,40.9248,40.8809,40.8882,38200.0
2010-03-05 12:40:00,55.88,55.9,55.85,55.86,5600.0,40.8882,40.9029,40.8663,40.8736,5600.0
2010-03-05 12:45:00,55.86,55.88,55.84,55.86,4800.0,40.8736,40.8882,40.859,40.8736,4800.0
2010-03-05 12:50:00,55.87,55.88,55.85,55.87,11500.0,40.8809,40.8882,40.8663,40.8809,11500.0
2010-03-05 12:55:00,55.87,55.88,55.86,55.86,6600.0,40.8809,40.8882,40.8736,40.8736,6600.0
2010-03-05 13:00:00,55.86,55.86,55.84,55.85,4400.0,40.8736,40.8736,40.859,40.8663,4400.0
2010-03-05 13:05:00,55.86,55.87,55.84,55.87,7500.0,40.8736,40.8809,40.859,40.8809,7500.0
2010-03-05 13:10:00,55.87,55.87,55.84,55.85,9600.0,40.8809,40.8809,40.859,40.8663,9600.0
2010-03-05 13:15:00,55.86,55.86,55.83,55.84,4000.0,40.8736,40.8736,40.8516,40.859,4000.0
2010-03-05 13:20:00,55.84,55.86,55.83,55.85,4000.0,40.859,40.8736,40.8516,40.8663,4000.0
2010-03-05 13:25:00,55.85,55.86,55.83,55.84,6400.0,40.8663,40.8736,40.8516,40.859,6400.0
2010-03-05 13:30:00,55.85,55.87,55.85,55.85,9100.0,40.8663,40.8809,40.8663,40.8663,9100.0
2010-03-05 13:35:00,55.85,55.85,55.76,55.78,28900.0,40.8663,40.8663,40.8004,40.8151,28900.0
2010-03-05 13:40:00,55.79,55.8,55.74,55.75,16500.0,40.8224,40.8297,40.7858,40.7931,16500.0
2010-03-05 13:45:00,55.76,55.77,55.74,55.76,6900.0,40.8004,40.8077,40.7858,40.8004,6900.0
2010-03-05 13:50:00,55.76,55.78,55.74,55.74,12900.0,40.8004,40.8151,40.7858,40.7858,12900.0
2010-03-05 13:55:00,55.74,55.75,55.69,55.75,142800.0,40.7858,40.7931,40.7492,40.7931,142800.0
2010-03-05 14:00:00,55.75,55.76,55.73,55.75,56700.0,40.7931,40.8004,40.7785,40.7931,56700.0
2010-03-05 14:05:00,55.75,55.87,55.74,55.84,72500.0,40.7931,40.8809,40.7858,40.859,72500.0
2010-03-05 14:10:00,55.85,55.85,55.76,55.82,110900.0,40.8663,40.8663,40.8004,40.8443,110900.0
2010-03-05 14:15:00,55.83,55.84,55.78,55.78,16000.0,40.8516,40.859,40.8151,40.8151,16000.0
2010-03-05 14:20:00,55.78,55.82,55.77,55.8,162300.0,40.8151,40.8443,40.8077,40.8297,162300.0
2010-03-05 14:25:00,55.81,55.81,55.77,55.8,11500.0,40.837,40.837,40.8077,40.8297,11500.0
2010-03-05 14:30:00,55.81,55.84,55.81,55.82,25600.0,40.837,40.859,40.837,40.8443,25600.0
2010-03-05 14:35:00,55.82,55.84,55.79,55.79,12600.0,40.8443,40.859,40.8224,40.8224,12600.0
2010-03-05 14:40:00,55.8,55.83,55.79,55.81,22600.0,40.8297,40.8516,40.8224,40.837,22600.0
2010-03-05 14:45:00,55.81,55.9,55.81,55.86,17600.0,40.837,40.9029,40.837,40.8736,17600.0
2010-03-05 14:50:00,55.87,55.88,55.83,55.87,24100.0,40.8809,40.8882,40.8516,40.8809,24100.0
2010-03-05 14:55:00,55.87,55.93,55.87,55.92,17100.0,40.8809,40.9248,40.8809,40.9175,17100.0
2010-03-05 15:00:00,55.92,56.0,55.92,56.0,33700.0,40.9175,40.976,40.9175,40.976,33700.0
2010-03-05 15:05:00,56.0,56.02,55.91,55.93,36100.0,40.976,40.9907,40.9102,40.9248,36100.0
2010-03-05 15:10:00,55.95,55.98,55.94,55.95,9300.0,40.9395,40.9614,40.9321,40.9395,9300.0
2010-03-05 15:15:00,55.96,55.96,55.9,55.9,19500.0,40.9468,40.9468,40.9029,40.9029,19500.0
2010-03-05 15:20:00,55.9,55.9,55.85,55.89,33200.0,40.9029,40.9029,40.8663,40.8956,33200.0
2010-03-05 15:25:00,55.9,55.91,55.83,55.88,34000.0,40.9029,40.9102,40.8516,40.8882,34000.0
2010-03-05 15:30:00,55.87,55.99,55.87,55.99,25600.0,40.8809,40.9687,40.8809,40.9687,25600.0
2010-03-05 15:35:00,55.98,56.01,55.97,55.99,15300.0,40.9614,40.9834,40.9541,40.9687,15300.0
2010-03-05 15:40:00,55.99,56.05,55.99,56.02,115700.0,40.9687,41.0126,40.9687,40.9907,115700.0
2010-03-05 15:45:00,56.01,56.01,55.97,56.01,54700.0,40.9834,40.9834,40.9541,40.9834,54700.0
2010-03-05 15:50:00,56.0,56.04,55.99,56.03,38300.0,40.976,41.0053,40.9687,40.998,38300.0
2010-03-05 15:55:00,56.04,56.04,55.97,55.99,42700.0,41.0053,41.0053,40.9541,40.9687,42700.0
2010-03-08 09:30:00,56.13,56.22,55.95,56.18,12900.0,41.0712,41.137,40.9395,41.1077,12900.0
2010-03-08 09:35:00,56.2,56.25,56.09,56.18,30800.0,41.1224,41.159,41.0419,41.1077,30800.0
2010-03-08 09:40:00,56.18,56.47,56.14,56.4,56700.0,41.1077,41.3199,41.0785,41.2687,56700.0
2010-03-08 09:45:00,56.41,56.41,56.15,56.25,31500.0,41.276,41.276,41.0858,41.159,31500.0
2010-03-08 09:50:00,56.25,56.4,56.24,56.4,20300.0,41.159,41.2687,41.1517,41.2687,20300.0
2010-03-08 09:55:00,56.4,56.44,56.3,56.31,13300.0,41.2687,41.298,41.1956,41.2029,13300.0
2010-03-08 10:00:00,56.3,56.49,56.29,56.48,18200.0,41.1956,41.3346,41.1882,41.3273,18200.0
2010-03-08 10:05:00,56.48,56.49,56.44,56.48,16400.0,41.3273,41.3346,41.298,41.3273,16400.0
2010-03-08 10:10:00,56.49,56.61,56.47,56.56,15000.0,41.3346,41.4224,41.3199,41.3858,15000.0
2010-03-08 10:15:00,56.56,56.67,56.56,56.65,12800.0,41.3858,41.4663,41.3858,41.4517,12800.0
2010-03-08 10:20:00,56.67,56.75,56.67,56.75,12800.0,41.4663,41.5248,41.4663,41.5248,12800.0
2010-03-08 10:25:00,56.74,56.75,56.71,56.75,11400.0,41.5175,41.5248,41.4956,41.5248,11400.0
2010-03-08 10:30:00,56.74,56.76,56.64,56.67,22300.0,41.5175,41.5321,41.4443,41.4663,22300.0
2010-03-08 10:35:00,56.68,56.75,56.67,56.75,42900.0,41.4736,41.5248,41.4663,41.5248,42900.0
2010-03-08 10:40:00,56.75,56.81,56.75,56.78,21800.0,41.5248,41.5687,41.5248,41.5468,21800.0
2010-03-08 10:45:00,56.77,56.86,56.77,56.85,11700.0,41.5395,41.6053,41.5395,41.598,11700.0
2010-03-08 10:50:00,56.83,56.88,56.79,56.79,14100.0,41.5834,41.6199,41.5541,41.5541,14100.0
2010-03-08 10:55:00,56.79,56.79,56.75,56.76,6200.0,41.5541,41.5541,41.5248,41.5321,6200.0
2010-03-08 11:00:00,56.75,56.76,56.74,56.74,12100.0,41.5248,41.5321,41.5175,41.5175,12100.0
2010-03-08 11:05:00,56.75,56.78,56.71,56.72,20200.0,41.5248,41.5468,41.4956,41.5029,20200.0
2010-03-08 11:10:00,56.72,56.78,56.72,56.78,10800.0,41.5029,41.5468,41.5029,41.5468,10800.0
2010-03-08 11:15:00,56.78,56.79,56.68,56.71,33800.0,41.5468,41.5541,41.4736,41.4956,33800.0
2010-03-08 11:20:00,56.7,56.74,56.69,56.71,20900.0,41.4882,41.5175,41.4809,41.4956,20900.0
2010-03-08 11:25:00,56.71,56.71,56.58,56.58,12900.0,41.4956,41.4956,41.4004,41.4004,12900.0
2010-03-08 11:30:00,56.6,56.6,56.51,56.52,19300.0,41.4151,41.4151,41.3492,41.3565,19300.0
2010-03-08 11:35:00,56.53,56.65,56.53,56.64,11000.0,41.3638,41.4517,41.3638,41.4443,11000.0
2010-03-08 11:40:00,56.63,56.7,56.63,56.69,5000.0,41.437,41.4882,41.437,41.4809,5000.0
2010-03-08 11:45:00,56.69,56.69,56.66,56.67,4700.0,41.4809,41.4809,41.459,41.4663,4700.0
2010-03-08 11:50:00,56.67,56.69,56.65,56.65,7700.0,41.4663,41.4809,41.4517,41.4517,7700.0
2010-03-08 11:55:00,56.65,56.65,56.6,56.6,4200.0,41.4517,41.4517,41.4151,41.4151,4200.0
2010-03-08 12:00:00,56.6,56.61,56.54,56.57,10600.0,41.4151,41.4224,41.3712,41.3931,10600.0
2010-03-08 12:05:00,56.56,56.59,56.54,56.55,13900.0,41.3858,41.4078,41.3712,41.3785,13900.0
2010-03-08 12:10:00,56.55,56.57,56.52,56.54,12900.0,41.3785,41.3931,41.3565,41.3712,12900.0
2010-03-08 12:15:00,56.54,56.57,56.53,56.55,5400.0,41.3712,41.3931,41.3638,41.3785,5400.0
2010-03-08 12:20:00,56.57,56.58,56.53,56.53,4800.0,41.3931,41.4004,41.3638,41.3638,4800.0
2010-03-08 12:25:00,56.5,56.55,56.5,56.54,3500.0,41.3419,41.3785,41.3419,41.3712,3500.0
2010-03-08 12:30:00,56.54,56.55,56.54,56.54,1500.0,41.3712,41.3785,41.3712,41.3712,1500.0
2010-03-08 12:35:00,56.55,56.55,56.49,56.49,6100.0,41.3785,41.3785,41.3346,41.3346,6100.0
2010-03-08 12:40:00,56.49,56.49,56.47,56.47,4400.0,41.3346,41.3346,41.3199,41.3199,4400.0
2010-03-08 12:45:00,56.47,56.47,56.39,56.46,4600.0,41.3199,41.3199,41.2614,41.3126,4600.0
2010-03-08 12:50:00,56.46,56.51,56.46,56.5,4700.0,41.3126,41.3492,41.3126,41.3419,4700.0
2010-03-08 12:55:00,56.51,56.56,56.5,56.56,13200.0,41.3492,41.3858,41.3419,41.3858,13200.0
2010-03-08 13:00:00,56.56,56.61,56.52,56.61,19800.0,41.3858,41.4224,41.3565,41.4224,19800.0
2010-03-08 13:05:00,56.61,56.61,56.52,56.52,8500.0,41.4224,41.4224,41.3565,41.3565,8500.0
2010-03-08 13:10:00,56.52,56.54,56.5,56.53,2600.0,41.3565,41.3712,41.3419,41.3638,2600.0
2010-03-08 13:15:00,56.53,56.53,56.5,56.5,2000.0,41.3638,41.3638,41.3419,41.3419,2000.0
2010-03-08 13:20:00,56.5,56.57,56.5,56.54,12500.0,41.3419,41.3931,41.3419,41.3712,12500.0
2010-03-08 13:25:00,56.54,56.54,56.5,56.5,8100.0,41.3712,41.3712,41.3419,41.3419,8100.0
2010-03-08 13:30:00,56.51,56.52,56.5,56.5,4700.0,41.3492,41.3565,41.3419,41.3419,4700.0
2010-03-08 13:35:00,56.49,56.54,56.48,56.53,9300.0,41.3346,41.3712,41.3273,41.3638,9300.0
2010-03-08 13:40:00,56.52,56.53,56.51,56.51,5400.0,41.3565,41.3638,41.3492,41.3492,5400.0
2010-03-08 13:45:00,56.5,56.53,56.48,56.51,4200.0,41.3419,41.3638,41.3273,41.3492,4200.0
2010-03-08 13:50:00,56.49,56.54,56.49,56.53,15000.0,41.3346,41.3712,41.3346,41.3638,15000.0
2010-03-08 13:55:00,56.53,56.54,56.53,56.54,6900.0,41.3638,41.3712,41.3638,41.3712,6900.0
2010-03-08 14:00:00,56.54,56.54,56.52,56.53,16800.0,41.3712,41.3712,41.3565,41.3638,16800.0
2010-03-08 14:05:00,56.53,56.54,56.53,56.53,7300.0,41.3638,41.3712,41.3638,41.3638,7300.0
2010-03-08 14:10:00,56.53,56.54,56.51,56.53,7200.0,41.3638,41.3712,41.3492,41.3638,7200.0
2010-03-08 14:15:00,56.53,56.54,56.49,56.49,4700.0,41.3638,41.3712,41.3346,41.3346,4700.0
2010-03-08 14:20:00,56.49,56.49,56.44,56.44,4300.0,41.3346,41.3346,41.298,41.298,4300.0
2010-03-08 14:25:00,56.44,56.47,56.44,56.47,3700.0,41.298,41.3199,41.298,41.3199,3700.0
2010-03-08 14:30:00,56.47,56.5,56.47,56.49,7500.0,41.3199,41.3419,41.3199,41.3346,7500.0
2010-03-08 14:35:00,56.5,56.5,56.47,56.47,9000.0,41.3419,41.3419,41.3199,41.3199,9000.0
2010-03-08 14:40:00,56.47,56.49,56.44,56.45,6300.0,41.3199,41.3346,41.298,41.3053,6300.0
2010-03-08 14:45:00,56.46,56.46,56.4,56.42,11900.0,41.3126,41.3126,41.2687,41.2834,11900.0
2010-03-08 14:50:00,56.41,56.42,56.36,56.36,6500.0,41.276,41.2834,41.2395,41.2395,6500.0
2010-03-08 14:55:00,56.37,56.38,56.31,56.33,7400.0,41.2468,41.2541,41.2029,41.2175,7400.0
2010-03-08 15:00:00,56.33,56.36,56.3,56.3,18600.0,41.2175,41.2395,41.1956,41.1956,18600.0
2010-03-08 15:05:00,56.3,56.34,56.28,56.28,11000.0,41.1956,41.2248,41.1809,41.1809,11000.0
2010-03-08 15:10:00,56.28,56.29,56.22,56.23,30700.0,41.1809,41.1882,41.137,41.1443,30700.0
2010-03-08 15:15:00,56.23,56.28,56.22,56.24,43700.0,41.1443,41.1809,41.137,41.1517,43700.0
2010-03-08 15:20:00,56.27,56.32,56.27,56.32,7100.0,41.1736,41.2102,41.1736,41.2102,7100.0
2010-03-08 15:25:00,56.32,56.32,56.25,56.27,7100.0,41.2102,41.2102,41.159,41.1736,7100.0
2010-03-08 15:30:00,56.27,56.29,56.23,56.26,14400.0,41.1736,41.1882,41.1443,41.1663,14400.0
2010-03-08 15:35:00,56.26,56.3,56.24,56.25,14500.0,41.1663,41.1956,41.1517,41.159,14500.0
2010-03-08 15:40:00,56.26,56.32,56.25,56.28,12100.0,41.1663,41.2102,41.159,41.1809,12100.0
2010-03-08 15:45:00,56.28,56.28,56.22,56.22,29400.0,41.1809,41.1809,41.137,41.137,29400.0
2010-03-08 15:50:00,56.23,56.25,56.18,56.19,57600.0,41.1443,41.159,41.1077,41.1151,57600.0
2010-03-08 15:55:00,56.19,56.19,56.1,56.16,57600.0,41.1151,41.1151,41.0492,41.0931,57600.0
2010-03-09 09:30:00,56.01,56.05,55.85,56.02,9300.0,40.9834,41.0126,40.8663,40.9907,9300.0
2010-03-09 09:35:00,56.02,56.03,55.82,55.95,4000.0,40.9907,40.998,40.8443,40.9395,4000.0
2010-03-09 09:40:00,55.95,56.03,55.93,56.0,5600.0,40.9395,40.998,40.9248,40.976,5600.0
2010-03-09 09:45:00,56.0,56.05,55.92,56.0,8200.0,40.976,41.0126,40.9175,40.976,8200.0
2010-03-09 09:50:00,56.0,56.06,55.93,55.95,6800.0,40.976,41.0199,40.9248,40.9395,6800.0
2010-03-09 09:55:00,55.94,56.04,55.87,55.97,11100.0,40.9321,41.0053,40.8809,40.9541,11100.0
2010-03-09 10:00:00,55.98,56.0,55.91,56.0,7800.0,40.9614,40.976,40.9102,40.976,7800.0
2010-03-09 10:05:00,56.01,56.15,56.01,56.13,6000.0,40.9834,41.0858,40.9834,41.0712,6000.0
2010-03-09 10:10:00,56.14,56.17,56.13,56.15,3300.0,41.0785,41.1004,41.0712,41.0858,3300.0
2010-03-09 10:15:00,56.15,56.19,56.15,56.18,4400.0,41.0858,41.1151,41.0858,41.1077,4400.0
2010-03-09 10:20:00,56.19,56.22,56.17,56.19,8400.0,41.1151,41.137,41.1004,41.1151,8400.0
2010-03-09 10:25:00,56.17,56.18,56.04,56.04,10100.0,41.1004,41.1077,41.0053,41.0053,10100.0
2010-03-09 10:30:00,56.06,56.07,56.05,56.05,5400.0,41.0199,41.0273,41.0126,41.0126,5400.0
2010-03-09 10:35:00,56.05,56.07,55.99,56.01,10100.0,41.0126,41.0273,40.9687,40.9834,10100.0
2010-03-09 10:40:00,56.01,56.03,55.98,56.0,8200.0,40.9834,40.998,40.9614,40.976,8200.0
2010-03-09 10:45:00,55.99,56.01,55.93,55.95,8700.0,40.9687,40.9834,40.9248,40.9395,8700.0
2010-03-09 10:50:00,55.95,55.98,55.91,55.97,17600.0,40.9395,40.9614,40.9102,40.9541,17600.0
2010-03-09 10:55:00,55.96,55.98,55.93,55.97,5000.0,40.9468,40.9614,40.9248,40.9541,5000.0
2010-03-09 11:00:00,55.98,56.0,55.96,55.98,7400.0,40.9614,40.976,40.9468,40.9614,7400.0
2010-03-09 11:05:00,55.97,56.03,55.97,55.99,8500.0,40.9541,40.998,40.9541,40.9687,8500.0
2010-03-09 11:10:00,55.99,56.01,55.97,55.99,5600.0,40.9687,40.9834,40.9541,40.9687,5600.0
2010-03-09 11:15:00,55.99,56.01,55.98,55.99,4900.0,40.9687,40.9834,40.9614,40.9687,4900.0
2010-03-09 11:20:00,55.98,56.05,55.98,56.03,4200.0,40.9614,41.0126,40.9614,40.998,4200.0
2010-03-09 11:25:00,56.02,56.04,55.99,56.01,5700.0,40.9907,41.0053,40.9687,40.9834,5700.0
2010-03-09 11:30:00,56.01,56.08,56.01,56.08,7200.0,40.9834,41.0346,40.9834,41.0346,7200.0
2010-03-09 11:35:00,56.06,56.13,56.04,56.04,13000.0,41.0199,41.0712,41.0053,41.0053,13000.0
2010-03-09 11:40:00,56.02,56.02,55.94,55.95,4100.0,40.9907,40.9907,40.9321,40.9395,4100.0
2010-03-09 11:45:00,55.98,55.98,55.96,55.97,4200.0,40.9614,40.9614,40.9468,40.9541,4200.0
2010-03-09 11:50:00,55.98,56.04,55.95,56.02,27400.0,40.9614,41.0053,40.9395,40.9907,27400.0
2010-03-09 11:55:00,56.03,56.05,55.98,56.05,7700.0,40.998,41.0126,40.9614,41.0126,7700.0
2010-03-09 12:00:00,56.05,56.05,56.02,56.02,3400.0,41.0126,41.0126,40.9907,40.9907,3400.0
2010-03-09 12:05:00,56.02,56.06,56.02,56.02,4800.0,40.9907,41.0199,40.9907,40.9907,4800.0
2010-03-09 12:10:00,56.03,56.09,56.02,56.09,11200.0,40.998,41.0419,40.9907,41.0419,11200.0
2010-03-09 12:15:00,56.1,56.1,56.01,56.05,10000.0,41.0492,41.0492,40.9834,41.0126,10000.0
2010-03-09 12:20:00,56.05,56.11,56.01,56.03,25900.0,41.0126,41.0565,40.9834,40.998,25900.0
2010-03-09 12:25:00,56.03,56.05,56.01,56.02,8800.0,40.998,41.0126,40.9834,40.9907,8800.0
2010-03-09 12:30:00,56.02,56.03,55.98,55.99,5500.0,40.9907,40.998,40.9614,40.9687,5500.0
2010-03-09 12:35:00,55.99,56.01,55.98,55.99,4300.0,40.9687,40.9834,40.9614,40.9687,4300.0
2010-03-09 12:40:00,56.0,56.03,55.98,56.0,7300.0,40.976,40.998,40.9614,40.976,7300.0
2010-03-09 12:45:00,55.99,56.02,55.97,56.02,5800.0,40.9687,40.9907,40.9541,40.9907,5800.0
2010-03-09 12:50:00,56.02,56.03,56.0,56.03,7300.0,40.9907,40.998,40.976,40.998,7300.0
2010-03-09 12:55:00,56.04,56.05,56.03,56.05,7100.0,41.0053,41.0126,40.998,41.0126,7100.0
2010-03-09 13:00:00,56.05,56.11,56.01,56.09,41100.0,41.0126,41.0565,40.9834,41.0419,41100.0
2010-03-09 13:05:00,56.1,56.12,56.06,56.11,5600.0,41.0492,41.0638,41.0199,41.0565,5600.0
2010-03-09 13:10:00,56.1,56.14,56.1,56.14,3900.0,41.0492,41.0785,41.0492,41.0785,3900.0
2010-03-09 13:15:00,56.14,56.17,56.13,56.17,5800.0,41.0785,41.1004,41.0712,41.1004,5800.0
2010-03-09 13:20:00,56.17,56.2,56.17,56.19,4100.0,41.1004,41.1224,41.1004,41.1151,4100.0
2010-03-09 13:25:00,56.2,56.25,56.2,56.25,3100.0,41.1224,41.159,41.1224,41.159,3100.0
2010-03-09 13:30:00,56.24,56.25,56.22,56.24,11500.0,41.1517,41.159,41.137,41.1517,11500.0
2010-03-09 13:35:00,56.24,56.26,56.2,56.22,12100.0,41.1517,41.1663,41.1224,41.137,12100.0
2010-03-09 13:40:00,56.22,56.22,56.18,56.2,4600.0,41.137,41.137,41.1077,41.1224,4600.0
2010-03-09 13:45:00,56.21,56.21,56.18,56.2,4400.0,41.1297,41.1297,41.1077,41.1224,4400.0
2010-03-09 13:50:00,56.2,56.22,56.2,56.21,4400.0,41.1224,41.137,41.1224,41.1297,4400.0
2010-03-09 13:55:00,56.22,56.22,56.14,56.15,3400.0,41.137,41.137,41.0785,41.0858,3400.0
2010-03-09 14:00:00,56.15,56.18,56.15,56.17,3100.0,41.0858,41.1077,41.0858,41.1004,3100.0
2010-03-09 14:05:00,56.17,56.19,56.15,56.15,4900.0,41.1004,41.1151,41.0858,41.0858,4900.0
2010-03-09 14:10:00,56.15,56.19,56.15,56.16,6300.0,41.0858,41.1151,41.0858,41.0931,6300.0
2010-03-09 14:15:00,56.17,56.18,56.16,56.17,5600.0,41.1004,41.1077,41.0931,41.1004,5600.0
2010-03-09 14:20:00,56.16,56.18,56.11,56.11,9200.0,41.0931,41.1077,41.0565,41.0565,9200.0
2010-03-09 14:25:00,56.13,56.19,56.11,56.19,4800.0,41.0712,41.1151,41.0565,41.1151,4800.0
2010-03-09 14:30:00,56.18,56.22,56.14,56.14,11700.0,41.1077,41.137,41.0785,41.0785,11700.0
2010-03-09 14:35:00,56.13,56.14,56.09,56.11,5800.0,41.0712,41.0785,41.0419,41.0565,5800.0
2010-03-09 14:40:00,56.11,56.11,56.04,56.07,6500.0,41.0565,41.0565,41.0053,41.0273,6500.0
2010-03-09 14:45:00,56.08,56.11,56.03,56.09,23100.0,41.0346,41.0565,40.998,41.0419,23100.0
2010-03-09 14:50:00,56.08,56.09,55.94,56.04,18800.0,41.0346,41.0419,40.9321,41.0053,18800.0
2010-03-09 14:55:00,56.04,56.05,55.95,55.99,16300.0,41.0053,41.0126,40.9395,40.9687,16300.0
2010-03-09 15:00:00,55.99,56.06,55.99,56.03,13300.0,40.9687,41.0199,40.9687,40.998,13300.0
2010-03-09 15:05:00,56.05,56.08,56.0,56.01,10800.0,41.0126,41.0346,40.976,40.9834,10800.0
2010-03-09 15:10:00,56.01,56.01,55.87,55.89,6300.0,40.9834,40.9834,40.8809,40.8956,6300.0
2010-03-09 15:15:00,55.88,55.88,55.75,55.79,10700.0,40.8882,40.8882,40.7931,40.8224,10700.0
2010-03-09 15:20:00,55.78,55.8,55.72,55.73,20500.0,40.8151,40.8297,40.7712,40.7785,20500.0
2010-03-09 15:25:00,55.74,55.91,55.71,55.91,12900.0,40.7858,40.9102,40.7638,40.9102,12900.0
2010-03-09 15:30:00,55.9,55.93,55.89,55.91,13800.0,40.9029,40.9248,40.8956,40.9102,13800.0
2010-03-09 15:35:00,55.91,56.07,55.9,56.07,33400.0,40.9102,41.0273,40.9029,41.0273,33400.0
2010-03-09 15:40:00,56.07,56.13,56.0,56.0,25900.0,41.0273,41.0712,40.976,40.976,25900.0
2010-03-09 15:45:00,56.02,56.04,55.98,55.99,9500.0,40.9907,41.0053,40.9614,40.9687,9500.0
2010-03-09 15:50:00,56.0,56.06,55.98,55.99,31700.0,40.976,41.0199,40.9614,40.9687,31700.0
2010-03-09 15:55:00,55.98,56.05,55.97,56.04,22500.0,40.9614,41.0126,40.9541,41.0053,22500.0
2010-03-10 09:30:00,56.03,56.03,55.85,56.0,13600.0,40.998,40.998,40.8663,40.976,13600.0
2010-03-10 09:35:00,56.03,56.12,55.99,56.05,5900.0,40.998,41.0638,40.9687,41.0126,5900.0
2010-03-10 09:40:00,56.06,56.12,55.96,56.12,20100.0,41.0199,41.0638,40.9468,41.0638,20100.0
2010-03-10 09:45:00,56.13,56.22,56.13,56.22,27000.0,41.0712,41.137,41.0712,41.137,27000.0
2010-03-10 09:50:00,56.24,56.34,56.23,56.25,24200.0,41.1517,41.2248,41.1443,41.159,24200.0
2010-03-10 09:55:00,56.26,56.34,56.24,56.32,19300.0,41.1663,41.2248,41.1517,41.2102,19300.0
2010-03-10 10:00:00,56.32,56.37,56.3,56.3,5300.0,41.2102,41.2468,41.1956,41.1956,5300.0
2010-03-10 10:05:00,56.31,56.37,56.3,56.32,10700.0,41.2029,41.2468,41.1956,41.2102,10700.0
2010-03-10 10:10:00,56.31,56.37,56.25,56.31,80800.0,41.2029,41.2468,41.159,41.2029,80800.0
2010-03-10 10:15:00,56.28,56.3,56.24,56.24,15100.0,41.1809,41.1956,41.1517,41.1517,15100.0
2010-03-10 10:20:00,56.26,56.3,56.26,56.29,3300.0,41.1663,41.1956,41.1663,41.1882,3300.0
2010-03-10 10:25:00,56.3,56.4,56.3,56.4,5900.0,41.1956,41.2687,41.1956,41.2687,5900.0
2010-03-10 10:30:00,56.4,56.49,56.38,56.42,11100.0,41.2687,41.3346,41.2541,41.2834,11100.0
2010-03-10 10:35:00,56.41,56.45,56.4,56.42,7000.0,41.276,41.3053,41.2687,41.2834,7000.0
2010-03-10 10:40:00,56.42,56.43,56.38,56.38,6300.0,41.2834,41.2907,41.2541,41.2541,6300.0
2010-03-10 10:45:00,56.38,56.38,56.3,56.3,5400.0,41.2541,41.2541,41.1956,41.1956,5400.0
2010-03-10 10:50:00,56.32,56.39,56.31,56.38,9100.0,41.2102,41.2614,41.2029,41.2541,9100.0
2010-03-10 10:55:00,56.38,56.41,56.35,56.38,5800.0,41.2541,41.276,41.2321,41.2541,5800.0
2010-03-10 11:00:00,56.39,56.43,56.37,56.39,11100.0,41.2614,41.2907,41.2468,41.2614,11100.0
2010-03-10 11:05:00,56.39,56.42,56.37,56.37,5700.0,41.2614,41.2834,41.2468,41.2468,5700.0
2010-03-10 11:10:00,56.36,56.41,56.36,56.37,7400.0,41.2395,41.276,41.2395,41.2468,7400.0
2010-03-10 11:15:00,56.36,56.38,56.29,56.38,9500.0,41.2395,41.2541,41.1882,41.2541,9500.0
2010-03-10 11:20:00,56.4,56.4,56.36,56.36,2100.0,41.2687,41.2687,41.2395,41.2395,2100.0
2010-03-10 11:25:00,56.38,56.38,56.35,56.35,3800.0,41.2541,41.2541,41.2321,41.2321,3800.0
2010-03-10 11:30:00,56.36,56.42,56.36,56.41,5000.0,41.2395,41.2834,41.2395,41.276,5000.0
2010-03-10 11:35:00,56.4,56.41,56.37,56.37,6000.0,41.2687,41.276,41.2468,41.2468,6000.0
2010-03-10 11:40:00,56.35,56.35,56.25,56.29,9200.0,41.2321,41.2321,41.159,41.1882,9200.0
2010-03-10 11:45:00,56.3,56.3,56.21,56.21,8700.0,41.1956,41.1956,41.1297,41.1297,8700.0
2010-03-10 11:50:00,56.21,56.24,56.21,56.22,5200.0,41.1297,41.1517,41.1297,41.137,5200.0
2010-03-10 11:55:00,56.22,56.24,56.21,56.24,5300.0,41.137,41.1517,41.1297,41.1517,5300.0
2010-03-10 12:00:00,56.23,56.24,56.15,56.15,8200.0,41.1443,41.1517,41.0858,41.0858,8200.0
2010-03-10 12:05:00,56.15,56.15,55.92,55.93,20300.0,41.0858,41.0858,40.9175,40.9248,20300.0
2010-03-10 12:10:00,55.91,55.92,55.86,55.9,11000.0,40.9102,40.9175,40.8736,40.9029,11000.0
2010-03-10 12:15:00,55.92,56.04,55.91,56.04,12500.0,40.9175,41.0053,40.9102,41.0053,12500.0
2010-03-10 12:20:00,56.05,56.06,56.04,56.06,2300.0,41.0126,41.0199,41.0053,41.0199,2300.0
2010-03-10 12:25:00,56.06,56.07,56.0,56.0,10800.0,41.0199,41.0273,40.976,40.976,10800.0
2010-03-10 12:30:00,56.0,56.02,55.91,56.0,17600.0,40.976,40.9907,40.9102,40.976,17600.0
2010-03-10 12:35:00,56.01,56.05,55.97,56.0,6600.0,40.9834,41.0126,40.9541,40.976,6600.0
2010-03-10 12:40:00,56.0,56.02,55.99,56.02,1200.0,40.976,40.9907,40.9687,40.9907,1200.0
2010-03-10 12:45:00,56.01,56.09,56.0,56.08,3700.0,40.9834,41.0419,40.976,41.0346,3700.0
2010-03-10 12:50:00,56.08,56.12,56.06,56.12,3500.0,41.0346,41.0638,41.0199,41.0638,3500.0
2010-03-10 12:55:00,56.14,56.2,56.12,56.17,2900.0,41.0785,41.1224,41.0638,41.1004,2900.0
2010-03-10 13:00:00,56.17,56.17,56.12,56.12,3800.0,41.1004,41.1004,41.0638,41.0638,3800.0
2010-03-10 13:05:00,56.13,56.13,56.04,56.07,5000.0,41.0712,41.0712,41.0053,41.0273,5000.0
2010-03-10 13:10:00,56.09,56.16,56.09,56.16,3400.0,41.0419,41.0931,41.0419,41.0931,3400.0
2010-03-10 13:15:00,56.18,56.25,56.17,56.23,4700.0,41.1077,41.159,41.1004,41.1443,4700.0
2010-03-10 13:20:00,56.21,56.21,56.18,56.19,1700.0,41.1297,41.1297,41.1077,41.1151,1700.0
2010-03-10 13:25:00,56.2,56.21,56.14,56.14,5700.0,41.1224,41.1297,41.0785,41.0785,5700.0
2010-03-10 13:30:00,56.16,56.22,56.16,56.2,3200.0,41.0931,41.137,41.0931,41.1224,3200.0
2010-03-10 13:35:00,56.2,56.21,56.18,56.19,4900.0,41.1224,41.1297,41.1077,41.1151,4900.0
2010-03-10 13:40:00,56.19,56.23,56.17,56.21,5100.0,41.1151,41.1443,41.1004,41.1297,5100.0
2010-03-10 13:45:00,56.22,56.24,56.18,56.18,4200.0,41.137,41.1517,41.1077,41.1077,4200.0
2010-03-10 13:50:00,56.18,56.19,56.1,56.1,3500.0,41.1077,41.1151,41.0492,41.0492,3500.0
2010-03-10 13:55:00,56.11,56.12,56.0,56.07,15200.0,41.0565,41.0638,40.976,41.0273,15200.0
2010-03-10 14:00:00,56.08,56.11,56.08,56.09,3600.0,41.0346,41.0565,41.0346,41.0419,3600.0
2010-03-10 14:05:00,56.12,56.21,56.12,56.18,20800.0,41.0638,41.1297,41.0638,41.1077,20800.0
2010-03-10 14:10:00,56.17,56.17,56.06,56.08,59200.0,41.1004,41.1004,41.0199,41.0346,59200.0
2010-03-10 14:15:00,56.08,56.2,56.05,56.19,17000.0,41.0346,41.1224,41.0126,41.1151,17000.0
2010-03-10 14:20:00,56.18,56.22,56.18,56.2,5000.0,41.1077,41.137,41.1077,41.1224,5000.0
2010-03-10 14:25:00,56.2,56.26,56.2,56.24,15900.0,41.1224,41.1663,41.1224,41.1517,15900.0
2010-03-10 14:30:00,56.24,56.27,56.18,56.22,8600.0,41.1517,41.1736,41.1077,41.137,8600.0
2010-03-10 14:35:00,56.22,56.22,56.19,56.22,3300.0,41.137,41.137,41.1151,41.137,3300.0
2010-03-10 14:40:00,56.22,56.22,56.16,56.17,7200.0,41.137,41.137,41.0931,41.1004,7200.0
2010-03-10 14:45:00,56.17,56.23,56.17,56.23,5000.0,41.1004,41.1443,41.1004,41.1443,5000.0
2010-03-10 14:50:00,56.23,56.23,56.16,56.22,9000.0,41.1443,41.1443,41.0931,41.137,9000.0
2010-03-10 14:55:00,56.22,56.24,56.18,56.18,6100.0,41.137,41.1517,41.1077,41.1077,6100.0
2010-03-10 15:00:00,56.16,56.2,56.15,56.15,4400.0,41.0931,41.1224,41.0858,41.0858,4400.0
2010-03-10 15:05:00,56.13,56.2,56.07,56.2,4400.0,41.0712,41.1224,41.0273,41.1224,4400.0
2010-03-10 15:10:00,56.2,56.22,56.18,56.19,5600.0,41.1224,41.137,41.1077,41.1151,5600.0
2010-03-10 15:15:00,56.22,56.23,56.19,56.19,6300.0,41.137,41.1443,41.1151,41.1151,6300.0
2010-03-10 15:20:00,56.2,56.21,56.15,56.18,5600.0,41.1224,41.1297,41.0858,41.1077,5600.0
2010-03-10 15:25:00,56.19,56.22,56.03,56.03,8900.0,41.1151,41.137,40.998,40.998,8900.0
2010-03-10 15:30:00,56.02,56.14,56.01,56.11,16000.0,40.9907,41.0785,40.9834,41.0565,16000.0
2010-03-10 15:35:00,56.09,56.13,56.05,56.08,13500.0,41.0419,41.0712,41.0126,41.0346,13500.0
2010-03-10 15:40:00,56.08,56.1,56.06,56.07,13000.0,41.0346,41.0492,41.0199,41.0273,13000.0
2010-03-10 15:45:00,56.07,56.14,56.06,56.11,17900.0,41.0273,41.0785,41.0199,41.0565,17900.0
2010-03-10 15:50:00,56.11,56.18,56.09,56.15,37200.0,41.0565,41.1077,41.0419,41.0858,37200.0
2010-03-10 15:55:00,56.15,56.18,56.13,56.17,26200.0,41.0858,41.1077,41.0712,41.1004,26200.0
2010-03-11 09:30:00,56.03,56.05,55.71,55.74,8700.0,40.998,41.0126,40.7638,40.7858,8700.0
2010-03-11 09:35:00,55.74,55.83,55.63,55.63,6000.0,40.7858,40.8516,40.7053,40.7053,6000.0
2010-03-11 09:40:00,55.65,55.86,55.62,55.81,2100.0,40.7199,40.8736,40.698,40.837,2100.0
2010-03-11 09:45:00,55.78,55.85,55.63,55.63,8500.0,40.8151,40.8663,40.7053,40.7053,8500.0
2010-03-11 09:50:00,55.64,55.65,55.41,55.56,33700.0,40.7126,40.7199,40.5443,40.6541,33700.0
2010-03-11 09:55:00,55.57,55.67,55.55,55.65,5800.0,40.6614,40.7346,40.6468,40.7199,5800.0
2010-03-11 10:00:00,55.62,55.76,55.61,55.7,32000.0,40.698,40.8004,40.6907,40.7565,32000.0
2010-03-11 10:05:00,55.75,55.9,55.74,55.84,5700.0,40.7931,40.9029,40.7858,40.859,5700.0
2010-03-11 10:10:00,55.85,55.86,55.7,55.71,7100.0,40.8663,40.8736,40.7565,40.7638,7100.0
2010-03-11 10:15:00,55.72,55.84,55.72,55.83,4800.0,40.7712,40.859,40.7712,40.8516,4800.0
2010-03-11 10:20:00,55.85,55.88,55.84,55.85,2700.0,40.8663,40.8882,40.859,40.8663,2700.0
2010-03-11 10:25:00,55.89,55.92,55.89,55.92,4600.0,40.8956,40.9175,40.8956,40.9175,4600.0
2010-03-11 10:30:00,55.92,55.93,55.87,55.87,7200.0,40.9175,40.9248,40.8809,40.8809,7200.0
2010-03-11 10:35:00,55.87,55.91,55.87,55.88,1700.0,40.8809,40.9102,40.8809,40.8882,1700.0
2010-03-11 10:40:00,55.88,55.94,55.88,55.91,9200.0,40.8882,40.9321,40.8882,40.9102,9200.0
2010-03-11 10:45:00,55.91,55.97,55.88,55.97,7100.0,40.9102,40.9541,40.8882,40.9541,7100.0
2010-03-11 10:50:00,55.96,56.0,55.91,55.94,7300.0,40.9468,40.976,40.9102,40.9321,7300.0
2010-03-11 10:55:00,55.96,56.02,55.96,55.96,4900.0,40.9468,40.9907,40.9468,40.9468,4900.0
2010-03-11 11:00:00,55.96,56.0,55.89,55.91,3600.0,40.9468,40.976,40.8956,40.9102,3600.0
2010-03-11 11:05:00,55.89,55.92,55.89,55.92,4900.0,40.8956,40.9175,40.8956,40.9175,4900.0
2010-03-11 11:10:00,55.94,55.94,55.85,55.86,2700.0,40.9321,40.9321,40.8663,40.8736,2700.0
2010-03-11 11:15:00,55.86,55.91,55.78,55.79,9400.0,40.8736,40.9102,40.8151,40.8224,9400.0
2010-03-11 11:20:00,55.8,55.81,55.77,55.81,8700.0,40.8297,40.837,40.8077,40.837,8700.0
2010-03-11 11:25:00,55.81,55.81,55.75,55.79,8400.0,40.837,40.837,40.7931,40.8224,8400.0
2010-03-11 11:30:00,55.78,55.81,55.75,55.75,19200.0,40.8151,40.837,40.7931,40.7931,19200.0
2010-03-11 11:35:00,55.75,55.76,55.65,55.65,96900.0,40.7931,40.8004,40.7199,40.7199,96900.0
2010-03-11 11:40:00,55.65,55.69,55.64,55.68,22200.0,40.7199,40.7492,40.7126,40.7419,22200.0
2010-03-11 11:45:00,55.66,55.66,55.54,55.6,18900.0,40.7273,40.7273,40.6395,40.6834,18900.0
2010-03-11 11:50:00,55.6,55.62,55.55,55.55,7300.0,40.6834,40.698,40.6468,40.6468,7300.0
2010-03-11 11:55:00,55.55,55.62,55.54,55.62,26900.0,40.6468,40.698,40.6395,40.698,26900.0
2010-03-11 12:00:00,55.61,55.71,55.61,55.69,48400.0,40.6907,40.7638,40.6907,40.7492,48400.0
2010-03-11 12:05:00,55.69,55.69,55.58,55.64,5200.0,40.7492,40.7492,40.6687,40.7126,5200.0
2010-03-11 12:10:00,55.64,55.64,55.5,55.55,7600.0,40.7126,40.7126,40.6102,40.6468,7600.0
2010-03-11 12:15:00,55.55,55.55,55.46,55.53,7100.0,40.6468,40.6468,40.5809,40.6321,7100.0
2010-03-11 12:20:00,55.53,55.57,55.51,55.52,3700.0,40.6321,40.6614,40.6175,40.6248,3700.0
2010-03-11 12:25:00,55.53,55.56,55.5,55.5,7200.0,40.6321,40.6541,40.6102,40.6102,7200.0
2010-03-11 12:30:00,55.51,55.53,55.46,55.48,10200.0,40.6175,40.6321,40.5809,40.5955,10200.0
2010-03-11 12:35:00,55.49,55.53,55.47,55.51,3100.0,40.6029,40.6321,40.5882,40.6175,3100.0
2010-03-11 12:40:00,55.53,55.55,55.52,55.53,6400.0,40.6321,40.6468,40.6248,40.6321,6400.0
2010-03-11 12:45:00,55.52,55.53,55.48,55.49,6400.0,40.6248,40.6321,40.5955,40.6029,6400.0
2010-03-11 12:50:00,55.48,55.54,55.48,55.53,3800.0,40.5955,40.6395,40.5955,40.6321,3800.0
2010-03-11 12:55:00,55.52,55.55,55.51,55.53,6400.0,40.6248,40.6468,40.6175,40.6321,6400.0
2010-03-11 13:00:00,55.54,55.54,55.52,55.54,13500.0,40.6395,40.6395,40.6248,40.6395,13500.0
2010-03-11 13:05:00,55.54,55.56,55.53,55.55,9600.0,40.6395,40.6541,40.6321,40.6468,9600.0
2010-03-11 13:10:00,55.54,55.56,55.53,55.54,6400.0,40.6395,40.6541,40.6321,40.6395,6400.0
2010-03-11 13:15:00,55.55,55.56,55.53,55.55,8600.0,40.6468,40.6541,40.6321,40.6468,8600.0
2010-03-11 13:20:00,55.55,55.56,55.55,55.55,4900.0,40.6468,40.6541,40.6468,40.6468,4900.0
2010-03-11 13:25:00,55.56,55.57,55.56,55.56,3000.0,40.6541,40.6614,40.6541,40.6541,3000.0
2010-03-11 13:30:00,55.57,55.62,55.57,55.62,3900.0,40.6614,40.698,40.6614,40.698,3900.0
2010-03-11 13:35:00,55.62,55.71,55.62,55.69,6500.0,40.698,40.7638,40.698,40.7492,6500.0
2010-03-11 13:40:00,55.69,55.7,55.67,55.67,5000.0,40.7492,40.7565,40.7346,40.7346,5000.0
2010-03-11 13:45:00,55.67,55.71,55.67,55.69,4500.0,40.7346,40.7638,40.7346,40.7492,4500.0
2010-03-11 13:50:00,55.7,55.7,55.68,55.69,2300.0,40.7565,40.7565,40.7419,40.7492,2300.0
2010-03-11 13:55:00,55.69,55.7,55.68,55.68,3100.0,40.7492,40.7565,40.7419,40.7419,3100.0
2010-03-11 14:00:00,55.69,55.69,55.66,55.66,5200.0,40.7492,40.7492,40.7273,40.7273,5200.0
2010-03-11 14:05:00,55.65,55.66,55.62,55.62,4600.0,40.7199,40.7273,40.698,40.698,4600.0
2010-03-11 14:10:00,55.63,55.67,55.62,55.62,12900.0,40.7053,40.7346,40.698,40.698,12900.0
2010-03-11 14:15:00,55.63,55.63,55.56,55.61,8100.0,40.7053,40.7053,40.6541,40.6907,8100.0
2010-03-11 14:20:00,55.61,55.62,55.59,55.61,3200.0,40.6907,40.698,40.676,40.6907,3200.0
2010-03-11 14:25:00,55.62,55.63,55.56,55.56,12000.0,40.698,40.7053,40.6541,40.6541,12000.0
2010-03-11 14:30:00,55.58,55.62,55.58,55.6,3700.0,40.6687,40.698,40.6687,40.6834,3700.0
2010-03-11 14:35:00,55.6,55.62,55.59,55.6,18600.0,40.6834,40.698,40.676,40.6834,18600.0
2010-03-11 14:40:00,55.6,55.61,55.57,55.59,13800.0,40.6834,40.6907,40.6614,40.676,13800.0
2010-03-11 14:45:00,55.59,55.61,55.55,55.56,13500.0,40.676,40.6907,40.6468,40.6541,13500.0
2010-03-11 14:50:00,55.57,55.57,55.55,55.56,8400.0,40.6614,40.6614,40.6468,40.6541,8400.0
2010-03-11 14:55:00,55.56,55.56,55.55,55.55,7600.0,40.6541,40.6541,40.6468,40.6468,7600.0
2010-03-11 15:00:00,55.55,55.57,55.55,55.57,18000.0,40.6468,40.6614,40.6468,40.6614,18000.0
2010-03-11 15:05:00,55.57,55.66,55.56,55.66,40600.0,40.6614,40.7273,40.6541,40.7273,40600.0
2010-03-11 15:10:00,55.67,55.71,55.67,55.7,70000.0,40.7346,40.7638,40.7346,40.7565,70000.0
2010-03-11 15:15:00,55.7,55.73,55.66,55.7,38600.0,40.7565,40.7785,40.7273,40.7565,38600.0
2010-03-11 15:20:00,55.7,55.7,55.67,55.69,10200.0,40.7565,40.7565,40.7346,40.7492,10200.0
2010-03-11 15:25:00,55.7,55.7,55.69,55.7,9100.0,40.7565,40.7565,40.7492,40.7565,9100.0
2010-03-11 15:30:00,55.7,55.72,55.68,55.71,17500.0,40.7565,40.7712,40.7419,40.7638,17500.0
2010-03-11 15:35:00,55.72,55.72,55.68,55.69,15100.0,40.7712,40.7712,40.7419,40.7492,15100.0
2010-03-11 15:40:00,55.69,55.72,55.66,55.67,31300.0,40.7492,40.7712,40.7273,40.7346,31300.0
2010-03-11 15:45:00,55.67,55.78,55.66,55.77,41100.0,40.7346,40.8151,40.7273,40.8077,41100.0
2010-03-11 15:50:00,55.77,55.83,55.71,55.82,164400.0,40.8077,40.8516,40.7638,40.8443,164400.0
2010-03-11 15:55:00,55.81,55.81,55.74,55.81,79700.0,40.837,40.837,40.7858,40.837,79700.0
2010-03-12 09:30:00,56.09,56.09,55.78,55.78,11100.0,41.0419,41.0419,40.8151,40.8151,11100.0
2010-03-12 09:35:00,55.78,56.02,55.78,56.01,6900.0,40.8151,40.9907,40.8151,40.9834,6900.0
2010-03-12 09:40:00,55.96,55.96,55.89,55.91,2900.0,40.9468,40.9468,40.8956,40.9102,2900.0
2010-03-12 09:45:00,55.93,55.94,55.88,55.9,9900.0,40.9248,40.9321,40.8882,40.9029,9900.0
2010-03-12 09:50:00,55.91,55.95,55.8,55.81,10100.0,40.9102,40.9395,40.8297,40.837,10100.0
2010-03-12 09:55:00,55.78,55.79,55.7,55.77,11500.0,40.8151,40.8224,40.7565,40.8077,11500.0
2010-03-12 10:00:00,55.78,55.79,55.49,55.52,6900.0,40.8151,40.8224,40.6029,40.6248,6900.0
2010-03-12 10:05:00,55.52,55.61,55.48,55.58,12200.0,40.6248,40.6907,40.5955,40.6687,12200.0
2010-03-12 10:10:00,55.56,55.61,55.42,55.46,8800.0,40.6541,40.6907,40.5516,40.5809,8800.0
2010-03-12 10:15:00,55.46,55.5,55.38,55.47,7400.0,40.5809,40.6102,40.5224,40.5882,7400.0
2010-03-12 10:20:00,55.49,55.55,55.45,55.5,10800.0,40.6029,40.6468,40.5736,40.6102,10800.0
2010-03-12 10:25:00,55.49,55.52,55.46,55.51,8100.0,40.6029,40.6248,40.5809,40.6175,8100.0
2010-03-12 10:30:00,55.51,55.54,55.43,55.52,8000.0,40.6175,40.6395,40.559,40.6248,8000.0
2010-03-12 10:35:00,55.51,55.6,55.48,55.58,11600.0,40.6175,40.6834,40.5955,40.6687,11600.0
2010-03-12 10:40:00,55.58,55.59,55.47,55.53,14000.0,40.6687,40.676,40.5882,40.6321,14000.0
2010-03-12 10:45:00,55.52,55.52,55.42,55.44,5000.0,40.6248,40.6248,40.5516,40.5663,5000.0
2010-03-12 10:50:00,55.42,55.54,55.42,55.52,6000.0,40.5516,40.6395,40.5516,40.6248,6000.0
2010-03-12 10:55:00,55.53,55.56,55.46,55.5,5000.0,40.6321,40.6541,40.5809,40.6102,5000.0
2010-03-12 11:00:00,55.49,55.51,55.44,55.49,7600.0,40.6029,40.6175,40.5663,40.6029,7600.0
2010-03-12 11:05:00,55.5,55.6,55.48,55.56,6700.0,40.6102,40.6834,40.5955,40.6541,6700.0
2010-03-12 11:10:00,55.59,55.6,55.56,55.59,14100.0,40.676,40.6834,40.6541,40.676,14100.0
2010-03-12 11:15:00,55.59,55.71,55.59,55.7,4400.0,40.676,40.7638,40.676,40.7565,4400.0
2010-03-12 11:20:00,55.7,55.82,55.7,55.82,5900.0,40.7565,40.8443,40.7565,40.8443,5900.0
2010-03-12 11:25:00,55.82,55.84,55.78,55.84,7000.0,40.8443,40.859,40.8151,40.859,7000.0
2010-03-12 11:30:00,55.86,55.87,55.8,55.85,7800.0,40.8736,40.8809,40.8297,40.8663,7800.0
2010-03-12 11:35:00,55.85,55.86,55.81,55.86,3600.0,40.8663,40.8736,40.837,40.8736,3600.0
2010-03-12 11:40:00,55.86,55.93,55.85,55.86,7500.0,40.8736,40.9248,40.8663,40.8736,7500.0
2010-03-12 11:45:00,55.89,55.9,55.84,55.86,3200.0,40.8956,40.9029,40.859,40.8736,3200.0
2010-03-12 11:50:00,55.86,55.86,55.79,55.8,3500.0,40.8736,40.8736,40.8224,40.8297,3500.0
2010-03-12 11:55:00,55.78,55.86,55.74,55.85,6300.0,40.8151,40.8736,40.7858,40.8663,6300.0
2010-03-12 12:00:00,55.86,55.86,55.79,55.83,3700.0,40.8736,40.8736,40.8224,40.8516,3700.0
2010-03-12 12:05:00,55.83,55.85,55.76,55.76,6300.0,40.8516,40.8663,40.8004,40.8004,6300.0
2010-03-12 12:10:00,55.75,55.78,55.74,55.74,7300.0,40.7931,40.8151,40.7858,40.7858,7300.0
2010-03-12 12:15:00,55.74,55.77,55.74,55.75,5500.0,40.7858,40.8077,40.7858,40.7931,5500.0
2010-03-12 12:20:00,55.76,55.76,55.68,55.74,5000.0,40.8004,40.8004,40.7419,40.7858,5000.0
2010-03-12 12:25:00,55.74,55.75,55.7,55.72,4700.0,40.7858,40.7931,40.7565,40.7712,4700.0
2010-03-12 12:30:00,55.72,55.72,55.62,55.63,4900.0,40.7712,40.7712,40.698,40.7053,4900.0
2010-03-12 12:35:00,55.65,55.65,55.58,55.62,31900.0,40.7199,40.7199,40.6687,40.698,31900.0
2010-03-12 12:40:00,55.62,55.69,55.62,55.64,22200.0,40.698,40.7492,40.698,40.7126,22200.0
2010-03-12 12:45:00,55.64,55.66,55.52,55.62,36700.0,40.7126,40.7273,40.6248,40.698,36700.0
2010-03-12 12:50:00,55.62,55.66,55.57,55.66,12300.0,40.698,40.7273,40.6614,40.7273,12300.0
2010-03-12 12:55:00,55.67,55.72,55.64,55.72,3900.0,40.7346,40.7712,40.7126,40.7712,3900.0
2010-03-12 13:00:00,55.73,55.76,55.68,55.72,12800.0,40.7785,40.8004,40.7419,40.7712,12800.0
2010-03-12 13:05:00,55.72,55.72,55.63,55.69,20900.0,40.7712,40.7712,40.7053,40.7492,20900.0
2010-03-12 13:10:00,55.69,55.74,55.69,55.71,5100.0,40.7492,40.7858,40.7492,40.7638,5100.0
2010-03-12 13:15:00,55.71,55.74,55.67,55.67,14900.0,40.7638,40.7858,40.7346,40.7346,14900.0
2010-03-12 13:20:00,55.66,55.71,55.6,55.62,33900.0,40.7273,40.7638,40.6834,40.698,33900.0
2010-03-12 13:25:00,55.6,55.64,55.55,55.6,29300.0,40.6834,40.7126,40.6468,40.6834,29300.0
2010-03-12 13:30:00,55.59,55.62,55.58,55.59,42900.0,40.676,40.698,40.6687,40.676,42900.0
2010-03-12 13:35:00,55.58,55.6,55.5,55.5,14300.0,40.6687,40.6834,40.6102,40.6102,14300.0
2010-03-12 13:40:00,55.5,55.52,55.4,55.44,48000.0,40.6102,40.6248,40.537,40.5663,48000.0
2010-03-12 13:45:00,55.45,55.58,55.44,55.58,21200.0,40.5736,40.6687,40.5663,40.6687,21200.0
2010-03-12 13:50:00,55.57,55.61,55.53,55.54,7200.0,40.6614,40.6907,40.6321,40.6395,7200.0
2010-03-12 13:55:00,55.52,55.54,55.48,55.48,20100.0,40.6248,40.6395,40.5955,40.5955,20100.0
2010-03-12 14:00:00,55.48,55.5,55.37,55.39,72400.0,40.5955,40.6102,40.5151,40.5297,72400.0
2010-03-12 14:05:00,55.4,55.55,55.4,55.52,25100.0,40.537,40.6468,40.537,40.6248,25100.0
2010-03-12 14:10:00,55.53,55.53,55.42,55.42,16600.0,40.6321,40.6321,40.5516,40.5516,16600.0
2010-03-12 14:15:00,55.44,55.48,55.35,55.39,60100.0,40.5663,40.5955,40.5004,40.5297,60100.0
2010-03-12 14:20:00,55.42,55.43,55.36,55.39,14400.0,40.5516,40.559,40.5077,40.5297,14400.0
2010-03-12 14:25:00,55.39,55.42,55.33,55.41,15300.0,40.5297,40.5516,40.4858,40.5443,15300.0
2010-03-12 14:30:00,55.42,55.49,55.4,55.49,5500.0,40.5516,40.6029,40.537,40.6029,5500.0
2010-03-12 14:35:00,55.49,55.55,55.46,55.47,13800.0,40.6029,40.6468,40.5809,40.5882,13800.0
2010-03-12 14:40:00,55.47,55.54,55.36,55.36,23800.0,40.5882,40.6395,40.5077,40.5077,23800.0
2010-03-12 14:45:00,55.37,55.41,55.33,55.39,14800.0,40.5151,40.5443,40.4858,40.5297,14800.0
2010-03-12 14:50:00,55.39,55.39,55.31,55.31,15800.0,40.5297,40.5297,40.4712,40.4712,15800.0
2010-03-12 14:55:00,55.33,55.34,55.22,55.23,39900.0,40.4858,40.4931,40.4053,40.4126,39900.0
2010-03-12 15:00:00,55.23,55.29,55.2,55.27,58200.0,40.4126,40.4565,40.3907,40.4419,58200.0
2010-03-12 15:05:00,55.28,55.34,55.27,55.32,9200.0,40.4492,40.4931,40.4419,40.4785,9200.0
2010-03-12 15:10:00,55.33,55.36,55.32,55.36,4500.0,40.4858,40.5077,40.4785,40.5077,4500.0
2010-03-12 15:15:00,55.37,55.37,55.3,55.31,12700.0,40.5151,40.5151,40.4638,40.4712,12700.0
2010-03-12 15:20:00,55.31,55.37,55.28,55.37,11500.0,40.4712,40.5151,40.4492,40.5151,11500.0
2010-03-12 15:25:00,55.37,55.38,55.33,55.36,8500.0,40.5151,40.5224,40.4858,40.5077,8500.0
2010-03-12 15:30:00,55.36,55.43,55.35,55.38,23400.0,40.5077,40.559,40.5004,40.5224,23400.0
2010-03-12 15:35:00,55.38,55.4,55.21,55.24,97800.0,40.5224,40.537,40.398,40.4199,97800.0
2010-03-12 15:40:00,55.26,55.44,55.26,55.43,22000.0,40.4346,40.5663,40.4346,40.559,22000.0
2010-03-12 15:45:00,55.43,55.47,55.41,55.46,35300.0,40.559,40.5882,40.5443,40.5809,35300.0
2010-03-12 15:50:00,55.47,55.47,55.37,55.42,31900.0,40.5882,40.5882,40.5151,40.5516,31900.0
2010-03-12 15:55:00,55.43,55.43,55.27,55.36,75700.0,40.559,40.559,40.4419,40.5077,75700.0
2010-03-15 09:30:00,55.47,55.47,55.18,55.19,14500.0,40.5882,40.5882,40.376,40.3834,14500.0
2010-03-15 09:35:00,55.19,55.34,55.17,55.17,8900.0,40.3834,40.4931,40.3687,40.3687,8900.0
2010-03-15 09:40:00,55.16,55.17,55.0,55.0,12000.0,40.3614,40.3687,40.2443,40.2443,12000.0
2010-03-15 09:45:00,55.01,55.04,54.99,55.04,25800.0,40.2516,40.2736,40.237,40.2736,25800.0
2010-03-15 09:50:00,55.05,55.09,54.98,54.98,8100.0,40.2809,40.3102,40.2297,40.2297,8100.0
2010-03-15 09:55:00,54.97,54.97,54.83,54.85,8500.0,40.2224,40.2224,40.1199,40.1346,8500.0
2010-03-15 10:00:00,54.83,54.83,54.68,54.8,13900.0,40.1199,40.1199,40.0102,40.098,13900.0
2010-03-15 10:05:00,54.81,54.94,54.81,54.94,3800.0,40.1053,40.2004,40.1053,40.2004,3800.0
2010-03-15 10:10:00,54.95,54.95,54.81,54.86,7100.0,40.2077,40.2077,40.1053,40.1419,7100.0
2010-03-15 10:15:00,54.89,54.93,54.84,54.89,6300.0,40.1638,40.1931,40.1273,40.1638,6300.0
2010-03-15 10:20:00,54.89,55.0,54.89,54.97,6600.0,40.1638,40.2443,40.1638,40.2224,6600.0
2010-03-15 10:25:00,54.97,55.0,54.93,54.95,8600.0,40.2224,40.2443,40.1931,40.2077,8600.0
2010-03-15 10:30:00,54.94,54.94,54.86,54.92,6900.0,40.2004,40.2004,40.1419,40.1858,6900.0
2010-03-15 10:35:00,54.91,54.95,54.87,54.93,5200.0,40.1785,40.2077,40.1492,40.1931,5200.0
2010-03-15 10:40:00,54.94,54.96,54.85,54.87,14500.0,40.2004,40.2151,40.1346,40.1492,14500.0
2010-03-15 10:45:00,54.86,54.86,54.71,54.72,14100.0,40.1419,40.1419,40.0321,40.0394,14100.0
2010-03-15 10:50:00,54.72,54.77,54.71,54.75,5500.0,40.0394,40.076,40.0321,40.0614,5500.0
2010-03-15 10:55:00,54.75,54.8,54.74,54.75,6500.0,40.0614,40.098,40.0541,40.0614,6500.0
2010-03-15 11:00:00,54.75,54.86,54.75,54.83,6100.0,40.0614,40.1419,40.0614,40.1199,6100.0
2010-03-15 11:05:00,54.8,54.83,54.74,54.78,10300.0,40.098,40.1199,40.0541,40.0833,10300.0
2010-03-15 11:10:00,54.77,54.78,54.66,54.66,8800.0,40.076,40.0833,39.9955,39.9955,8800.0
2010-03-15 11:15:00,54.68,54.68,54.53,54.62,9500.0,40.0102,40.0102,39.9004,39.9663,9500.0
2010-03-15 11:20:00,54.62,54.62,54.51,54.53,7900.0,39.9663,39.9663,39.8858,39.9004,7900.0
2010-03-15 11:25:00,54.54,54.63,54.54,54.63,4300.0,39.9077,39.9736,39.9077,39.9736,4300.0
2010-03-15 11:30:00,54.6,54.61,54.55,54.59,7800.0,39.9516,39.959,39.9151,39.9443,7800.0
2010-03-15 11:35:00,54.6,54.63,54.56,54.63,6600.0,39.9516,39.9736,39.9224,39.9736,6600.0
2010-03-15 11:40:00,54.64,54.72,54.64,54.72,7900.0,39.9809,40.0394,39.9809,40.0394,7900.0
2010-03-15 11:45:00,54.73,54.75,54.73,54.73,4700.0,40.0468,40.0614,40.0468,40.0468,4700.0
2010-03-15 11:50:00,54.73,54.75,54.7,54.72,22200.0,40.0468,40.0614,40.0248,40.0394,22200.0
2010-03-15 11:55:00,54.71,54.79,54.71,54.76,5400.0,40.0321,40.0907,40.0321,40.0687,5400.0
2010-03-15 12:00:00,54.75,54.82,54.72,54.79,32000.0,40.0614,40.1126,40.0394,40.0907,32000.0
2010-03-15 12:05:00,54.78,54.83,54.77,54.81,12500.0,40.0833,40.1199,40.076,40.1053,12500.0
2010-03-15 12:10:00,54.8,54.84,54.78,54.81,9500.0,40.098,40.1273,40.0833,40.1053,9500.0
2010-03-15 12:15:00,54.81,54.83,54.8,54.82,4500.0,40.1053,40.1199,40.098,40.1126,4500.0
2010-03-15 12:20:00,54.83,54.86,54.81,54.81,5400.0,40.1199,40.1419,40.1053,40.1053,5400.0
2010-03-15 12:25:00,54.82,54.86,54.81,54.84,5300.0,40.1126,40.1419,40.1053,40.1273,5300.0
2010-03-15 12:30:00,54.84,54.87,54.82,54.86,10600.0,40.1273,40.1492,40.1126,40.1419,10600.0
2010-03-15 12:35:00,54.86,54.9,54.85,54.88,4700.0,40.1419,40.1712,40.1346,40.1565,4700.0
2010-03-15 12:40:00,54.89,54.97,54.88,54.96,6800.0,40.1638,40.2224,40.1565,40.2151,6800.0
2010-03-15 12:45:00,54.95,54.99,54.86,54.88,17600.0,40.2077,40.237,40.1419,40.1565,17600.0
2010-03-15 12:50:00,54.88,54.97,54.87,54.96,5300.0,40.1565,40.2224,40.1492,40.2151,5300.0
2010-03-15 12:55:00,54.96,55.0,54.95,54.98,15300.0,40.2151,40.2443,40.2077,40.2297,15300.0
2010-03-15 13:00:00,54.99,54.99,54.89,54.98,19900.0,40.237,40.237,40.1638,40.2297,19900.0
2010-03-15 13:05:00,54.98,55.0,54.97,54.99,9900.0,40.2297,40.2443,40.2224,40.237,9900.0
2010-03-15 13:10:00,54.99,55.0,54.92,54.99,13900.0,40.237,40.2443,40.1858,40.237,13900.0
2010-03-15 13:15:00,54.98,54.99,54.91,54.95,13600.0,40.2297,40.237,40.1785,40.2077,13600.0
2010-03-15 13:20:00,54.96,54.96,54.91,54.93,7700.0,40.2151,40.2151,40.1785,40.1931,7700.0
2010-03-15 13:25:00,54.91,54.92,54.87,54.87,9400.0,40.1785,40.1858,40.1492,40.1492,9400.0
2010-03-15 13:30:00,54.87,54.93,54.87,54.93,7500.0,40.1492,40.1931,40.1492,40.1931,7500.0
2010-03-15 13:35:00,54.92,54.94,54.89,54.91,8300.0,40.1858,40.2004,40.1638,40.1785,8300.0
2010-03-15 13:40:00,54.89,54.91,54.89,54.89,2300.0,40.1638,40.1785,40.1638,40.1638,2300.0
2010-03-15 13:45:00,54.89,54.94,54.89,54.9,7800.0,40.1638,40.2004,40.1638,40.1712,7800.0
2010-03-15 13:50:00,54.89,54.92,54.88,54.89,6900.0,40.1638,40.1858,40.1565,40.1638,6900.0
2010-03-15 13:55:00,54.88,54.93,54.88,54.91,5200.0,40.1565,40.1931,40.1565,40.1785,5200.0
2010-03-15 14:00:00,54.9,54.9,54.84,54.85,7100.0,40.1712,40.1712,40.1273,40.1346,7100.0
2010-03-15 14:05:00,54.85,54.87,54.8,54.8,8200.0,40.1346,40.1492,40.098,40.098,8200.0
2010-03-15 14:10:00,54.8,54.82,54.8,54.81,5500.0,40.098,40.1126,40.098,40.1053,5500.0
2010-03-15 14:15:00,54.81,54.82,54.79,54.81,5700.0,40.1053,40.1126,40.0907,40.1053,5700.0
2010-03-15 14:20:00,54.83,54.83,54.79,54.81,7100.0,40.1199,40.1199,40.0907,40.1053,7100.0
2010-03-15 14:25:00,54.81,54.82,54.79,54.8,8100.0,40.1053,40.1126,40.0907,40.098,8100.0
2010-03-15 14:30:00,54.8,54.81,54.76,54.76,7900.0,40.098,40.1053,40.0687,40.0687,7900.0
2010-03-15 14:35:00,54.77,54.85,54.77,54.83,20500.0,40.076,40.1346,40.076,40.1199,20500.0
2010-03-15 14:40:00,54.85,54.85,54.8,54.83,8900.0,40.1346,40.1346,40.098,40.1199,8900.0
2010-03-15 14:45:00,54.84,54.9,54.84,54.87,7500.0,40.1273,40.1712,40.1273,40.1492,7500.0
2010-03-15 14:50:00,54.87,54.97,54.86,54.94,8300.0,40.1492,40.2224,40.1419,40.2004,8300.0
2010-03-15 14:55:00,54.93,54.95,54.9,54.91,5400.0,40.1931,40.2077,40.1712,40.1785,5400.0
2010-03-15 15:00:00,54.91,54.95,54.91,54.93,10200.0,40.1785,40.2077,40.1785,40.1931,10200.0
2010-03-15 15:05:00,54.94,54.95,54.91,54.94,8100.0,40.2004,40.2077,40.1785,40.2004,8100.0
2010-03-15 15:10:00,54.94,55.0,54.94,54.96,12400.0,40.2004,40.2443,40.2004,40.2151,12400.0
2010-03-15 15:15:00,54.97,55.02,54.97,55.0,21800.0,40.2224,40.259,40.2224,40.2443,21800.0
2010-03-15 15:20:00,55.0,55.01,54.96,55.0,23600.0,40.2443,40.2516,40.2151,40.2443,23600.0
2010-03-15 15:25:00,55.0,55.02,54.98,55.01,20400.0,40.2443,40.259,40.2297,40.2516,20400.0
2010-03-15 15:30:00,55.01,55.03,54.98,55.0,33500.0,40.2516,40.2663,40.2297,40.2443,33500.0
2010-03-15 15:35:00,55.0,55.02,54.99,55.02,30000.0,40.2443,40.259,40.237,40.259,30000.0
2010-03-15 15:40:00,55.02,55.04,55.01,55.03,28300.0,40.259,40.2736,40.2516,40.2663,28300.0
2010-03-15 15:45:00,55.03,55.05,55.02,55.03,39100.0,40.2663,40.2809,40.259,40.2663,39100.0
2010-03-15 15:50:00,55.04,55.06,55.0,55.06,39400.0,40.2736,40.2882,40.2443,40.2882,39400.0
2010-03-15 15:55:00,55.06,55.06,54.99,55.0,58300.0,40.2882,40.2882,40.237,40.2443,58300.0
2010-03-16 09:30:00,55.08,55.22,55.05,55.07,8100.0,40.3029,40.4053,40.2809,40.2955,8100.0
2010-03-16 09:35:00,55.05,55.11,55.03,55.04,10800.0,40.2809,40.3248,40.2663,40.2736,10800.0
2010-03-16 09:40:00,55.03,55.03,54.95,54.98,7900.0,40.2663,40.2663,40.2077,40.2297,7900.0
2010-03-16 09:45:00,54.97,54.99,54.96,54.98,4200.0,40.2224,40.237,40.2151,40.2297,4200.0
2010-03-16 09:50:00,54.98,54.98,54.81,54.83,8000.0,40.2297,40.2297,40.1053,40.1199,8000.0
2010-03-16 09:55:00,54.82,54.91,54.79,54.91,7700.0,40.1126,40.1785,40.0907,40.1785,7700.0
2010-03-16 10:00:00,54.92,54.98,54.89,54.96,7200.0,40.1858,40.2297,40.1638,40.2151,7200.0
2010-03-16 10:05:00,54.94,55.01,54.94,54.96,12000.0,40.2004,40.2516,40.2004,40.2151,12000.0
2010-03-16 10:10:00,54.96,55.01,54.96,55.01,13400.0,40.2151,40.2516,40.2151,40.2516,13400.0
2010-03-16 10:15:00,55.02,55.03,54.98,55.01,15900.0,40.259,40.2663,40.2297,40.2516,15900.0
2010-03-16 10:20:00,55.01,55.03,54.96,54.96,11900.0,40.2516,40.2663,40.2151,40.2151,11900.0
2010-03-16 10:25:00,54.99,55.03,54.99,55.01,12700.0,40.237,40.2663,40.237,40.2516,12700.0
2010-03-16 10:30:00,55.03,55.15,54.99,55.15,11000.0,40.2663,40.3541,40.237,40.3541,11000.0
2010-03-16 10:35:00,55.14,55.28,55.13,55.26,12000.0,40.3468,40.4492,40.3394,40.4346,12000.0
2010-03-16 10:40:00,55.26,55.34,55.25,55.34,10400.0,40.4346,40.4931,40.4273,40.4931,10400.0
2010-03-16 10:45:00,55.33,55.38,55.32,55.34,10600.0,40.4858,40.5224,40.4785,40.4931,10600.0
2010-03-16 10:50:00,55.34,55.37,55.34,55.36,5500.0,40.4931,40.5151,40.4931,40.5077,5500.0
2010-03-16 10:55:00,55.36,55.5,55.34,55.48,13100.0,40.5077,40.6102,40.4931,40.5955,13100.0
2010-03-16 11:00:00,55.48,55.5,55.45,55.46,10400.0,40.5955,40.6102,40.5736,40.5809,10400.0
2010-03-16 11:05:00,55.46,55.5,55.36,55.38,34900.0,40.5809,40.6102,40.5077,40.5224,34900.0
2010-03-16 11:10:00,55.36,55.4,55.35,55.36,6700.0,40.5077,40.537,40.5004,40.5077,6700.0
2010-03-16 11:15:00,55.37,55.41,55.37,55.4,41600.0,40.5151,40.5443,40.5151,40.537,41600.0
2010-03-16 11:20:00,55.4,55.42,55.35,55.37,11900.0,40.537,40.5516,40.5004,40.5151,11900.0
2010-03-16 11:25:00,55.37,55.38,55.29,55.31,27400.0,40.5151,40.5224,40.4565,40.4712,27400.0
2010-03-16 11:30:00,55.31,55.35,55.29,55.35,9000.0,40.4712,40.5004,40.4565,40.5004,9000.0
2010-03-16 11:35:00,55.36,55.36,55.33,55.35,5500.0,40.5077,40.5077,40.4858,40.5004,5500.0
2010-03-16 11:40:00,55.35,55.4,55.32,55.32,29200.0,40.5004,40.537,40.4785,40.4785,29200.0
2010-03-16 11:45:00,55.31,55.37,55.31,55.37,8500.0,40.4712,40.5151,40.4712,40.5151,8500.0
2010-03-16 11:50:00,55.38,55.38,55.33,55.33,8900.0,40.5224,40.5224,40.4858,40.4858,8900.0
2010-03-16 11:55:00,55.34,55.35,55.3,55.3,12700.0,40.4931,40.5004,40.4638,40.4638,12700.0
2010-03-16 12:00:00,55.31,55.32,55.28,55.28,7300.0,40.4712,40.4785,40.4492,40.4492,7300.0
2010-03-16 12:05:00,55.29,55.29,55.27,55.28,8600.0,40.4565,40.4565,40.4419,40.4492,8600.0
2010-03-16 12:10:00,55.28,55.34,55.27,55.32,13100.0,40.4492,40.4931,40.4419,40.4785,13100.0
2010-03-16 12:15:00,55.33,55.33,55.26,55.28,5900.0,40.4858,40.4858,40.4346,40.4492,5900.0
2010-03-16 12:20:00,55.28,55.3,55.25,55.25,4300.0,40.4492,40.4638,40.4273,40.4273,4300.0
2010-03-16 12:25:00,55.25,55.27,55.25,55.26,9700.0,40.4273,40.4419,40.4273,40.4346,9700.0
2010-03-16 12:30:00,55.28,55.36,55.27,55.33,25200.0,40.4492,40.5077,40.4419,40.4858,25200.0
2010-03-16 12:35:00,55.32,55.34,55.25,55.27,7200.0,40.4785,40.4931,40.4273,40.4419,7200.0
2010-03-16 12:40:00,55.26,55.27,55.22,55.24,4400.0,40.4346,40.4419,40.4053,40.4199,4400.0
2010-03-16 12:45:00,55.25,55.3,55.25,55.27,7700.0,40.4273,40.4638,40.4273,40.4419,7700.0
2010-03-16 12:50:00,55.28,55.3,55.26,55.27,6700.0,40.4492,40.4638,40.4346,40.4419,6700.0
2010-03-16 12:55:00,55.26,55.28,55.26,55.27,6400.0,40.4346,40.4492,40.4346,40.4419,6400.0
2010-03-16 13:00:00,55.29,55.29,55.26,55.26,5100.0,40.4565,40.4565,40.4346,40.4346,5100.0
2010-03-16 13:05:00,55.25,55.26,55.23,55.23,10600.0,40.4273,40.4346,40.4126,40.4126,10600.0
2010-03-16 13:10:00,55.23,55.24,55.16,55.17,6300.0,40.4126,40.4199,40.3614,40.3687,6300.0
2010-03-16 13:15:00,55.16,55.19,55.16,55.19,7200.0,40.3614,40.3834,40.3614,40.3834,7200.0
2010-03-16 13:20:00,55.19,55.2,55.16,55.18,5500.0,40.3834,40.3907,40.3614,40.376,5500.0
2010-03-16 13:25:00,55.18,55.18,55.15,55.15,3300.0,40.376,40.376,40.3541,40.3541,3300.0
2010-03-16 13:30:00,55.16,55.16,55.14,55.15,4300.0,40.3614,40.3614,40.3468,40.3541,4300.0
2010-03-16 13:35:00,55.15,55.19,55.15,55.18,3500.0,40.3541,40.3834,40.3541,40.376,3500.0
2010-03-16 13:40:00,55.2,55.24,55.2,55.24,3200.0,40.3907,40.4199,40.3907,40.4199,3200.0
2010-03-16 13:45:00,55.24,55.24,55.2,55.2,6000.0,40.4199,40.4199,40.3907,40.3907,6000.0
2010-03-16 13:50:00,55.19,55.2,55.16,55.16,4200.0,40.3834,40.3907,40.3614,40.3614,4200.0
2010-03-16 13:55:00,55.15,55.16,55.12,55.12,6500.0,40.3541,40.3614,40.3321,40.3321,6500.0
2010-03-16 14:00:00,55.13,55.13,55.02,55.02,17500.0,40.3394,40.3394,40.259,40.259,17500.0
2010-03-16 14:05:00,55.02,55.03,55.02,55.02,6600.0,40.259,40.2663,40.259,40.259,6600.0
2010-03-16 14:10:00,55.03,55.18,55.02,55.18,8700.0,40.2663,40.376,40.259,40.376,8700.0
2010-03-16 14:15:00,55.22,55.3,55.18,55.27,11600.0,40.4053,40.4638,40.376,40.4419,11600.0
2010-03-16 14:20:00,55.29,55.4,55.28,55.39,12600.0,40.4565,40.537,40.4492,40.5297,12600.0
2010-03-16 14:25:00,55.39,55.45,55.32,55.39,22700.0,40.5297,40.5736,40.4785,40.5297,22700.0
2010-03-16 14:30:00,55.38,55.38,55.18,55.21,19000.0,40.5224,40.5224,40.376,40.398,19000.0
2010-03-16 14:35:00,55.2,55.22,55.1,55.12,20600.0,40.3907,40.4053,40.3175,40.3321,20600.0
2010-03-16 14:40:00,55.12,55.15,55.04,55.04,8800.0,40.3321,40.3541,40.2736,40.2736,8800.0
2010-03-16 14:45:00,55.04,55.11,55.02,55.1,11100.0,40.2736,40.3248,40.259,40.3175,11100.0
2010-03-16 14:50:00,55.1,55.15,55.04,55.15,8700.0,40.3175,40.3541,40.2736,40.3541,8700.0
2010-03-16 14:55:00,55.16,55.24,55.16,55.22,26300.0,40.3614,40.4199,40.3614,40.4053,26300.0
2010-03-16 15:00:00,55.21,55.24,55.19,55.19,17700.0,40.398,40.4199,40.3834,40.3834,17700.0
2010-03-16 15:05:00,55.19,55.22,55.15,55.2,20900.0,40.3834,40.4053,40.3541,40.3907,20900.0
2010-03-16 15:10:00,55.19,55.24,55.15,55.21,26300.0,40.3834,40.4199,40.3541,40.398,26300.0
2010-03-16 15:15:00,55.22,55.25,55.2,55.2,32000.0,40.4053,40.4273,40.3907,40.3907,32000.0
2010-03-16 15:20:00,55.22,55.22,55.16,55.18,41000.0,40.4053,40.4053,40.3614,40.376,41000.0
2010-03-16 15:25:00,55.17,55.18,55.1,55.17,43800.0,40.3687,40.376,40.3175,40.3687,43800.0
2010-03-16 15:30:00,55.16,55.26,55.12,55.24,37300.0,40.3614,40.4346,40.3321,40.4199,37300.0
2010-03-16 15:35:00,55.24,55.31,55.24,55.3,17900.0,40.4199,40.4712,40.4199,40.4638,17900.0
2010-03-16 15:40:00,55.3,55.33,55.26,55.26,33400.0,40.4638,40.4858,40.4346,40.4346,33400.0
2010-03-16 15:45:00,55.26,55.31,55.26,55.26,37700.0,40.4346,40.4712,40.4346,40.4346,37700.0
2010-03-16 15:50:00,55.27,55.4,55.27,55.37,49400.0,40.4419,40.537,40.4419,40.5151,49400.0
2010-03-16 15:55:00,55.36,55.37,55.28,55.33,59500.0,40.5077,40.5151,40.4492,40.4858,59500.0
2010-03-17 09:30:00,55.32,55.69,55.32,55.5,14300.0,40.4785,40.7492,40.4785,40.6102,14300.0
2010-03-17 09:35:00,55.52,55.53,55.4,55.46,2300.0,40.6248,40.6321,40.537,40.5809,2300.0
2010-03-17 09:40:00,55.41,55.48,55.41,55.47,2800.0,40.5443,40.5955,40.5443,40.5882,2800.0
2010-03-17 09:45:00,55.5,55.62,55.5,55.62,5400.0,40.6102,40.698,40.6102,40.698,5400.0
2010-03-17 09:50:00,55.62,55.68,55.5,55.67,10900.0,40.698,40.7419,40.6102,40.7346,10900.0
2010-03-17 09:55:00,55.66,55.8,55.66,55.8,11000.0,40.7273,40.8297,40.7273,40.8297,11000.0
2010-03-17 10:00:00,55.8,55.82,55.77,55.77,7400.0,40.8297,40.8443,40.8077,40.8077,7400.0
2010-03-17 10:05:00,55.77,55.79,55.73,55.73,14000.0,40.8077,40.8224,40.7785,40.7785,14000.0
2010-03-17 10:10:00,55.74,55.76,55.68,55.73,14700.0,40.7858,40.8004,40.7419,40.7785,14700.0
2010-03-17 10:15:00,55.72,55.78,55.72,55.75,14100.0,40.7712,40.8151,40.7712,40.7931,14100.0
2010-03-17 10:20:00,55.76,55.76,55.67,55.67,6400.0,40.8004,40.8004,40.7346,40.7346,6400.0
2010-03-17 10:25:00,55.65,55.68,55.48,55.53,30200.0,40.7199,40.7419,40.5955,40.6321,30200.0
2010-03-17 10:30:00,55.55,55.55,55.48,55.53,9400.0,40.6468,40.6468,40.5955,40.6321,9400.0
2010-03-17 10:35:00,55.51,55.55,55.5,55.53,7300.0,40.6175,40.6468,40.6102,40.6321,7300.0
2010-03-17 10:40:00,55.52,55.53,55.48,55.52,5000.0,40.6248,40.6321,40.5955,40.6248,5000.0
2010-03-17 10:45:00,55.51,55.55,55.48,55.54,6200.0,40.6175,40.6468,40.5955,40.6395,6200.0
2010-03-17 10:50:00,55.54,55.55,55.48,55.51,7100.0,40.6395,40.6468,40.5955,40.6175,7100.0
2010-03-17 10:55:00,55.51,55.51,55.5,55.51,5900.0,40.6175,40.6175,40.6102,40.6175,5900.0
2010-03-17 11:00:00,55.5,55.55,55.48,55.54,7400.0,40.6102,40.6468,40.5955,40.6395,7400.0
2010-03-17 11:05:00,55.54,55.57,55.49,55.51,18100.0,40.6395,40.6614,40.6029,40.6175,18100.0
2010-03-17 11:10:00,55.51,55.52,55.48,55.5,12800.0,40.6175,40.6248,40.5955,40.6102,12800.0
2010-03-17 11:15:00,55.5,55.51,55.49,55.51,10900.0,40.6102,40.6175,40.6029,40.6175,10900.0
2010-03-17 11:20:00,55.51,55.55,55.5,55.55,24100.0,40.6175,40.6468,40.6102,40.6468,24100.0
2010-03-17 11:25:00,55.53,55.54,55.5,55.51,11800.0,40.6321,40.6395,40.6102,40.6175,11800.0
2010-03-17 11:30:00,55.52,55.52,55.49,55.51,7400.0,40.6248,40.6248,40.6029,40.6175,7400.0
2010-03-17 11:35:00,55.52,55.52,55.48,55.5,8300.0,40.6248,40.6248,40.5955,40.6102,8300.0
2010-03-17 11:40:00,55.5,55.53,55.5,55.5,3700.0,40.6102,40.6321,40.6102,40.6102,3700.0
2010-03-17 11:45:00,55.5,55.52,55.45,55.48,4900.0,40.6102,40.6248,40.5736,40.5955,4900.0
2010-03-17 11:50:00,55.48,55.51,55.48,55.49,9000.0,40.5955,40.6175,40.5955,40.6029,9000.0
2010-03-17 11:55:00,55.51,55.54,55.49,55.51,8500.0,40.6175,40.6395,40.6029,40.6175,8500.0
2010-03-17 12:00:00,55.52,55.55,55.52,55.55,4800.0,40.6248,40.6468,40.6248,40.6468,4800.0
2010-03-17 12:05:00,55.55,55.62,55.53,55.6,8900.0,40.6468,40.698,40.6321,40.6834,8900.0
2010-03-17 12:10:00,55.61,55.61,55.55,55.61,5500.0,40.6907,40.6907,40.6468,40.6907,5500.0
2010-03-17 12:15:00,55.61,55.63,55.57,55.58,9300.0,40.6907,40.7053,40.6614,40.6687,9300.0
2010-03-17 12:20:00,55.58,55.61,55.57,55.59,8400.0,40.6687,40.6907,40.6614,40.676,8400.0
2010-03-17 12:25:00,55.59,55.6,55.57,55.58,4000.0,40.676,40.6834,40.6614,40.6687,4000.0
2010-03-17 12:30:00,55.57,55.59,55.57,55.57,4000.0,40.6614,40.676,40.6614,40.6614,4000.0
2010-03-17 12:35:00,55.57,55.57,55.52,55.56,5000.0,40.6614,40.6614,40.6248,40.6541,5000.0
2010-03-17 12:40:00,55.55,55.59,55.55,55.55,5300.0,40.6468,40.676,40.6468,40.6468,5300.0
2010-03-17 12:45:00,55.55,55.58,55.55,55.56,3500.0,40.6468,40.6687,40.6468,40.6541,3500.0
2010-03-17 12:50:00,55.57,55.59,55.55,55.59,10700.0,40.6614,40.676,40.6468,40.676,10700.0
2010-03-17 12:55:00,55.58,55.62,55.55,55.59,8400.0,40.6687,40.698,40.6468,40.676,8400.0
2010-03-17 13:00:00,55.6,55.6,55.54,55.58,14700.0,40.6834,40.6834,40.6395,40.6687,14700.0
2010-03-17 13:05:00,55.58,55.58,55.55,55.55,5600.0,40.6687,40.6687,40.6468,40.6468,5600.0
2010-03-17 13:10:00,55.55,55.59,55.54,55.55,4200.0,40.6468,40.676,40.6395,40.6468,4200.0
2010-03-17 13:15:00,55.55,55.57,55.54,55.55,5200.0,40.6468,40.6614,40.6395,40.6468,5200.0
2010-03-17 13:20:00,55.55,55.55,55.53,55.55,4500.0,40.6468,40.6468,40.6321,40.6468,4500.0
2010-03-17 13:25:00,55.55,55.62,55.53,55.55,13600.0,40.6468,40.698,40.6321,40.6468,13600.0
2010-03-17 13:30:00,55.55,55.64,55.53,55.57,20500.0,40.6468,40.7126,40.6321,40.6614,20500.0
2010-03-17 13:35:00,55.6,55.67,55.55,55.57,17200.0,40.6834,40.7346,40.6468,40.6614,17200.0
2010-03-17 13:40:00,55.58,55.67,55.58,55.67,3200.0,40.6687,40.7346,40.6687,40.7346,3200.0
2010-03-17 13:45:00,55.66,55.68,55.63,55.65,5400.0,40.7273,40.7419,40.7053,40.7199,5400.0
2010-03-17 13:50:00,55.64,55.66,55.63,55.65,3300.0,40.7126,40.7273,40.7053,40.7199,3300.0
2010-03-17 13:55:00,55.65,55.67,55.64,55.66,4000.0,40.7199,40.7346,40.7126,40.7273,4000.0
2010-03-17 14:00:00,55.66,55.7,55.66,55.7,3600.0,40.7273,40.7565,40.7273,40.7565,3600.0
2010-03-17 14:05:00,55.7,55.75,55.7,55.73,6700.0,40.7565,40.7931,40.7565,40.7785,6700.0
2010-03-17 14:10:00,55.74,55.74,55.69,55.69,13400.0,40.7858,40.7858,40.7492,40.7492,13400.0
2010-03-17 14:15:00,55.7,55.72,55.67,55.72,10100.0,40.7565,40.7712,40.7346,40.7712,10100.0
2010-03-17 14:20:00,55.72,55.73,55.69,55.73,5700.0,40.7712,40.7785,40.7492,40.7785,5700.0
2010-03-17 14:25:00,55.73,55.73,55.69,55.71,8100.0,40.7785,40.7785,40.7492,40.7638,8100.0
2010-03-17 14:30:00,55.7,55.7,55.61,55.61,8200.0,40.7565,40.7565,40.6907,40.6907,8200.0
2010-03-17 14:35:00,55.61,55.62,55.51,55.51,7900.0,40.6907,40.698,40.6175,40.6175,7900.0
2010-03-17 14:40:00,55.51,55.53,55.49,55.5,7900.0,40.6175,40.6321,40.6029,40.6102,7900.0
2010-03-17 14:45:00,55.5,55.54,55.48,55.48,5200.0,40.6102,40.6395,40.5955,40.5955,5200.0
2010-03-17 14:50:00,55.47,55.47,55.4,55.4,6700.0,40.5882,40.5882,40.537,40.537,6700.0
2010-03-17 14:55:00,55.4,55.43,55.32,55.32,8800.0,40.537,40.559,40.4785,40.4785,8800.0
2010-03-17 15:00:00,55.34,55.47,55.34,55.46,11400.0,40.4931,40.5882,40.4931,40.5809,11400.0
2010-03-17 15:05:00,55.47,55.55,55.46,55.53,8000.0,40.5882,40.6468,40.5809,40.6321,8000.0
2010-03-17 15:10:00,55.53,55.53,55.46,55.53,6700.0,40.6321,40.6321,40.5809,40.6321,6700.0
2010-03-17 15:15:00,55.54,55.55,55.34,55.34,10400.0,40.6395,40.6468,40.4931,40.4931,10400.0
2010-03-17 15:20:00,55.35,55.35,55.23,55.25,13500.0,40.5004,40.5004,40.4126,40.4273,13500.0
2010-03-17 15:25:00,55.24,55.28,55.23,55.28,8900.0,40.4199,40.4492,40.4126,40.4492,8900.0
2010-03-17 15:30:00,55.26,55.28,55.22,55.26,14200.0,40.4346,40.4492,40.4053,40.4346,14200.0
2010-03-17 15:35:00,55.25,55.29,55.22,55.25,29500.0,40.4273,40.4565,40.4053,40.4273,29500.0
2010-03-17 15:40:00,55.26,55.26,55.16,55.18,21100.0,40.4346,40.4346,40.3614,40.376,21100.0
2010-03-17 15:45:00,55.19,55.26,55.17,55.25,25200.0,40.3834,40.4346,40.3687,40.4273,25200.0
2010-03-17 15:50:00,55.24,55.25,55.2,55.24,26700.0,40.4199,40.4273,40.3907,40.4199,26700.0
2010-03-17 15:55:00,55.26,55.26,55.19,55.23,31400.0,40.4346,40.4346,40.3834,40.4126,31400.0
2010-03-18 09:30:00,55.4,55.4,55.07,55.13,7200.0,40.537,40.537,40.2955,40.3394,7200.0
2010-03-18 09:35:00,55.15,55.38,55.15,55.34,4000.0,40.3541,40.5224,40.3541,40.4931,4000.0
2010-03-18 09:40:00,55.36,55.38,55.25,55.34,3600.0,40.5077,40.5224,40.4273,40.4931,3600.0
2010-03-18 09:45:00,55.32,55.37,55.24,55.24,4900.0,40.4785,40.5151,40.4199,40.4199,4900.0
2010-03-18 09:50:00,55.25,55.28,55.2,55.21,6600.0,40.4273,40.4492,40.3907,40.398,6600.0
2010-03-18 09:55:00,55.23,55.26,55.2,55.23,5300.0,40.4126,40.4346,40.3907,40.4126,5300.0
2010-03-18 10:00:00,55.26,55.36,55.24,55.24,14000.0,40.4346,40.5077,40.4199,40.4199,14000.0
2010-03-18 10:05:00,55.25,55.25,55.15,55.21,10100.0,40.4273,40.4273,40.3541,40.398,10100.0
2010-03-18 10:10:00,55.21,55.25,55.19,55.19,7000.0,40.398,40.4273,40.3834,40.3834,7000.0
2010-03-18 10:15:00,55.2,55.28,55.17,55.28,7000.0,40.3907,40.4492,40.3687,40.4492,7000.0
2010-03-18 10:20:00,55.27,55.31,55.24,55.29,9200.0,40.4419,40.4712,40.4199,40.4565,9200.0
2010-03-18 10:25:00,55.27,55.28,55.2,55.2,12700.0,40.4419,40.4492,40.3907,40.3907,12700.0
2010-03-18 10:30:00,55.2,55.22,55.18,55.18,8500.0,40.3907,40.4053,40.376,40.376,8500.0
2010-03-18 10:35:00,55.16,55.16,55.06,55.12,7000.0,40.3614,40.3614,40.2882,40.3321,7000.0
2010-03-18 10:40:00,55.1,55.1,55.06,55.06,8900.0,40.3175,40.3175,40.2882,40.2882,8900.0
2010-03-18 10:45:00,55.06,55.09,55.04,55.07,5100.0,40.2882,40.3102,40.2736,40.2955,5100.0
2010-03-18 10:50:00,55.08,55.18,55.06,55.1,14400.0,40.3029,40.376,40.2882,40.3175,14400.0
2010-03-18 10:55:00,55.11,55.16,55.08,55.16,3000.0,40.3248,40.3614,40.3029,40.3614,3000.0
2010-03-18 11:00:00,55.16,55.17,55.14,55.16,4400.0,40.3614,40.3687,40.3468,40.3614,4400.0
2010-03-18 11:05:00,55.14,55.17,55.12,55.16,5600.0,40.3468,40.3687,40.3321,40.3614,5600.0
2010-03-18 11:10:00,55.17,55.24,55.15,55.2,6400.0,40.3687,40.4199,40.3541,40.3907,6400.0
2010-03-18 11:15:00,55.19,55.24,55.19,55.22,5500.0,40.3834,40.4199,40.3834,40.4053,5500.0
2010-03-18 11:20:00,55.21,55.23,55.19,55.21,4000.0,40.398,40.4126,40.3834,40.398,4000.0
2010-03-18 11:25:00,55.21,55.24,55.19,55.22,7300.0,40.398,40.4199,40.3834,40.4053,7300.0
2010-03-18 11:30:00,55.22,55.24,55.2,55.2,4800.0,40.4053,40.4199,40.3907,40.3907,4800.0
2010-03-18 11:35:00,55.19,55.2,55.11,55.11,9400.0,40.3834,40.3907,40.3248,40.3248,9400.0
2010-03-18 11:40:00,55.1,55.11,54.99,54.99,6900.0,40.3175,40.3248,40.237,40.237,6900.0
2010-03-18 11:45:00,54.98,55.03,54.94,55.03,5800.0,40.2297,40.2663,40.2004,40.2663,5800.0
2010-03-18 11:50:00,55.01,55.05,54.96,55.05,5500.0,40.2516,40.2809,40.2151,40.2809,5500.0
2010-03-18 11:55:00,55.05,55.05,54.99,55.0,4300.0,40.2809,40.2809,40.237,40.2443,4300.0
2010-03-18 12:00:00,54.98,55.01,54.96,54.98,9300.0,40.2297,40.2516,40.2151,40.2297,9300.0
2010-03-18 12:05:00,54.94,55.04,54.94,55.02,4600.0,40.2004,40.2736,40.2004,40.259,4600.0
2010-03-18 12:10:00,55.04,55.06,54.99,55.03,7100.0,40.2736,40.2882,40.237,40.2663,7100.0
2010-03-18 12:15:00,55.03,55.06,54.98,55.06,4400.0,40.2663,40.2882,40.2297,40.2882,4400.0
2010-03-18 12:20:00,55.05,55.05,55.01,55.04,4800.0,40.2809,40.2809,40.2516,40.2736,4800.0
2010-03-18 12:25:00,55.03,55.05,54.98,55.01,5400.0,40.2663,40.2809,40.2297,40.2516,5400.0
2010-03-18 12:30:00,55.01,55.01,54.99,55.0,2900.0,40.2516,40.2516,40.237,40.2443,2900.0
2010-03-18 12:35:00,55.0,55.0,54.97,55.0,4000.0,40.2443,40.2443,40.2224,40.2443,4000.0
2010-03-18 12:40:00,55.0,55.01,54.95,54.97,5300.0,40.2443,40.2516,40.2077,40.2224,5300.0
2010-03-18 12:45:00,54.96,55.01,54.96,55.0,4500.0,40.2151,40.2516,40.2151,40.2443,4500.0
2010-03-18 12:50:00,55.0,55.02,54.99,55.0,2400.0,40.2443,40.259,40.237,40.2443,2400.0
2010-03-18 12:55:00,55.0,55.0,54.98,54.98,4800.0,40.2443,40.2443,40.2297,40.2297,4800.0
2010-03-18 13:00:00,54.98,55.03,54.98,55.0,7400.0,40.2297,40.2663,40.2297,40.2443,7400.0
2010-03-18 13:05:00,55.0,55.07,54.99,55.06,12300.0,40.2443,40.2955,40.237,40.2882,12300.0
2010-03-18 13:10:00,55.06,55.1,55.05,55.1,5200.0,40.2882,40.3175,40.2809,40.3175,5200.0
2010-03-18 13:15:00,55.1,55.14,55.09,55.09,4000.0,40.3175,40.3468,40.3102,40.3102,4000.0
2010-03-18 13:20:00,55.08,55.1,55.07,55.08,3100.0,40.3029,40.3175,40.2955,40.3029,3100.0
2010-03-18 13:25:00,55.08,55.09,55.04,55.05,3600.0,40.3029,40.3102,40.2736,40.2809,3600.0
2010-03-18 13:30:00,55.07,55.12,55.04,55.11,6200.0,40.2955,40.3321,40.2736,40.3248,6200.0
2010-03-18 13:35:00,55.1,55.1,55.09,55.09,3400.0,40.3175,40.3175,40.3102,40.3102,3400.0
2010-03-18 13:40:00,55.09,55.12,55.09,55.1,5600.0,40.3102,40.3321,40.3102,40.3175,5600.0
2010-03-18 13:45:00,55.11,55.11,55.08,55.09,2900.0,40.3248,40.3248,40.3029,40.3102,2900.0
2010-03-18 13:50:00,55.09,55.09,55.01,55.01,2700.0,40.3102,40.3102,40.2516,40.2516,2700.0
2010-03-18 13:55:00,55.0,55.03,54.98,55.03,27400.0,40.2443,40.2663,40.2297,40.2663,27400.0
2010-03-18 14:00:00,55.02,55.06,55.01,55.04,7700.0,40.259,40.2882,40.2516,40.2736,7700.0
2010-03-18 14:05:00,55.04,55.09,55.0,55.07,10500.0,40.2736,40.3102,40.2443,40.2955,10500.0
2010-03-18 14:10:00,55.09,55.12,55.08,55.1,6800.0,40.3102,40.3321,40.3029,40.3175,6800.0
2010-03-18 14:15:00,55.11,55.11,55.09,55.11,9800.0,40.3248,40.3248,40.3102,40.3248,9800.0
2010-03-18 14:20:00,55.12,55.14,55.1,55.11,6200.0,40.3321,40.3468,40.3175,40.3248,6200.0
2010-03-18 14:25:00,55.11,55.15,55.1,55.15,7600.0,40.3248,40.3541,40.3175,40.3541,7600.0
2010-03-18 14:30:00,55.15,55.22,55.15,55.19,18600.0,40.3541,40.4053,40.3541,40.3834,18600.0
2010-03-18 14:35:00,55.18,55.22,55.16,55.17,11300.0,40.376,40.4053,40.3614,40.3687,11300.0
2010-03-18 14:40:00,55.18,55.2,55.15,55.15,13600.0,40.376,40.3907,40.3541,40.3541,13600.0
2010-03-18 14:45:00,55.15,55.16,55.11,55.11,21800.0,40.3541,40.3614,40.3248,40.3248,21800.0
2010-03-18 14:50:00,55.11,55.14,55.1,55.14,11900.0,40.3248,40.3468,40.3175,40.3468,11900.0
2010-03-18 14:55:00,55.14,55.2,55.12,55.18,9500.0,40.3468,40.3907,40.3321,40.376,9500.0
2010-03-18 15:00:00,55.18,55.18,55.15,55.16,21900.0,40.376,40.376,40.3541,40.3614,21900.0
2010-03-18 15:05:00,55.17,55.2,55.15,55.19,7100.0,40.3687,40.3907,40.3541,40.3834,7100.0
2010-03-18 15:10:00,55.2,55.2,55.14,55.15,16500.0,40.3907,40.3907,40.3468,40.3541,16500.0
2010-03-18 15:15:00,55.14,55.22,55.14,55.19,28900.0,40.3468,40.4053,40.3468,40.3834,28900.0
2010-03-18 15:20:00,55.19,55.21,55.18,55.19,19200.0,40.3834,40.398,40.376,40.3834,19200.0
2010-03-18 15:25:00,55.19,55.21,55.18,55.2,16100.0,40.3834,40.398,40.376,40.3907,16100.0
2010-03-18 15:30:00,55.2,55.23,55.15,55.22,14900.0,40.3907,40.4126,40.3541,40.4053,14900.0
2010-03-18 15:35:00,55.22,55.22,55.11,55.14,25000.0,40.4053,40.4053,40.3248,40.3468,25000.0
2010-03-18 15:40:00,55.14,55.14,55.07,55.09,13500.0,40.3468,40.3468,40.2955,40.3102,13500.0
2010-03-18 15:45:00,55.08,55.17,55.08,55.15,30800.0,40.3029,40.3687,40.3029,40.3541,30800.0
2010-03-18 15:50:00,55.15,55.18,55.13,55.16,30400.0,40.3541,40.376,40.3394,40.3614,30400.0
2010-03-18 15:55:00,55.16,55.16,55.06,55.14,39300.0,40.3614,40.3614,40.2882,40.3468,39300.0
2010-03-19 09:30:00,55.24,55.58,54.57,55.11,246700.0,40.4199,40.6687,39.9297,40.3248,246700.0
2010-03-19 09:35:00,55.15,55.24,55.03,55.1,30200.0,40.3541,40.4199,40.2663,40.3175,30200.0
2010-03-19 09:40:00,55.1,55.11,55.04,55.09,11500.0,40.3175,40.3248,40.2736,40.3102,11500.0
2010-03-19 09:45:00,55.07,55.26,55.04,55.26,14800.0,40.2955,40.4346,40.2736,40.4346,14800.0
2010-03-19 09:50:00,55.28,55.39,55.26,55.32,13800.0,40.4492,40.5297,40.4346,40.4785,13800.0
2010-03-19 09:55:00,55.32,55.39,55.24,55.33,49100.0,40.4785,40.5297,40.4199,40.4858,49100.0
2010-03-19 10:00:00,55.3,55.33,55.16,55.29,20000.0,40.4638,40.4858,40.3614,40.4565,20000.0
2010-03-19 10:05:00,55.29,55.29,55.14,55.18,7600.0,40.4565,40.4565,40.3468,40.376,7600.0
2010-03-19 10:10:00,55.2,55.27,55.2,55.23,9500.0,40.3907,40.4419,40.3907,40.4126,9500.0
2010-03-19 10:15:00,55.21,55.28,55.15,55.28,18500.0,40.398,40.4492,40.3541,40.4492,18500.0
2010-03-19 10:20:00,55.27,55.28,55.08,55.09,10400.0,40.4419,40.4492,40.3029,40.3102,10400.0
2010-03-19 10:25:00,55.07,55.22,55.07,55.17,133300.0,40.2955,40.4053,40.2955,40.3687,133300.0
2010-03-19 10:30:00,55.12,55.12,54.98,55.03,9300.0,40.3321,40.3321,40.2297,40.2663,9300.0
2010-03-19 10:35:00,55.02,55.09,55.02,55.05,10600.0,40.259,40.3102,40.259,40.2809,10600.0
2010-03-19 10:40:00,55.07,55.12,55.05,55.11,49100.0,40.2955,40.3321,40.2809,40.3248,49100.0
2010-03-19 10:45:00,55.1,55.15,55.08,55.12,13700.0,40.3175,40.3541,40.3029,40.3321,13700.0
2010-03-19 10:50:00,55.13,55.19,55.12,55.17,7500.0,40.3394,40.3834,40.3321,40.3687,7500.0
2010-03-19 10:55:00,55.16,55.2,55.15,55.17,8800.0,40.3614,40.3907,40.3541,40.3687,8800.0
2010-03-19 11:00:00,55.16,55.2,55.13,55.16,13400.0,40.3614,40.3907,40.3394,40.3614,13400.0
2010-03-19 11:05:00,55.17,55.21,55.16,55.2,12500.0,40.3687,40.398,40.3614,40.3907,12500.0
2010-03-19 11:10:00,55.17,55.18,55.04,55.04,21300.0,40.3687,40.376,40.2736,40.2736,21300.0
2010-03-19 11:15:00,55.02,55.02,54.96,54.98,9900.0,40.259,40.259,40.2151,40.2297,9900.0
2010-03-19 11:20:00,55.01,55.16,55.01,55.15,4900.0,40.2516,40.3614,40.2516,40.3541,4900.0
2010-03-19 11:25:00,55.12,55.12,55.02,55.06,6600.0,40.3321,40.3321,40.259,40.2882,6600.0
2010-03-19 11:30:00,55.06,55.07,55.01,55.04,8600.0,40.2882,40.2955,40.2516,40.2736,8600.0
2010-03-19 11:35:00,55.03,55.03,54.91,54.92,6700.0,40.2663,40.2663,40.1785,40.1858,6700.0
2010-03-19 11:40:00,54.94,54.97,54.9,54.93,9800.0,40.2004,40.2224,40.1712,40.1931,9800.0
2010-03-19 11:45:00,54.93,54.95,54.92,54.95,6300.0,40.1931,40.2077,40.1858,40.2077,6300.0
2010-03-19 11:50:00,54.96,55.01,54.95,55.01,5700.0,40.2151,40.2516,40.2077,40.2516,5700.0
2010-03-19 11:55:00,55.03,55.04,54.95,54.95,4500.0,40.2663,40.2736,40.2077,40.2077,4500.0
2010-03-19 12:00:00,54.95,55.0,54.94,54.99,5100.0,40.2077,40.2443,40.2004,40.237,5100.0
2010-03-19 12:05:00,55.0,55.07,55.0,55.05,10500.0,40.2443,40.2955,40.2443,40.2809,10500.0
2010-03-19 12:10:00,55.05,55.06,54.99,55.0,4200.0,40.2809,40.2882,40.237,40.2443,4200.0
2010-03-19 12:15:00,54.98,55.01,54.94,54.94,21900.0,40.2297,40.2516,40.2004,40.2004,21900.0
2010-03-19 12:20:00,54.93,54.97,54.93,54.97,8400.0,40.1931,40.2224,40.1931,40.2224,8400.0
2010-03-19 12:25:00,54.96,55.08,54.96,55.01,13200.0,40.2151,40.3029,40.2151,40.2516,13200.0
2010-03-19 12:30:00,54.99,55.0,54.97,54.98,9400.0,40.237,40.2443,40.2224,40.2297,9400.0
2010-03-19 12:35:00,54.97,54.99,54.96,54.98,5900.0,40.2224,40.237,40.2151,40.2297,5900.0
2010-03-19 12:40:00,54.97,55.03,54.95,55.03,7500.0,40.2224,40.2663,40.2077,40.2663,7500.0
2010-03-19 12:45:00,55.04,55.11,55.04,55.08,16000.0,40.2736,40.3248,40.2736,40.3029,16000.0
2010-03-19 12:50:00,55.08,55.11,55.07,55.1,12100.0,40.3029,40.3248,40.2955,40.3175,12100.0
2010-03-19 12:55:00,55.09,55.14,55.09,55.13,13600.0,40.3102,40.3468,40.3102,40.3394,13600.0
2010-03-19 13:00:00,55.13,55.17,55.1,55.1,10600.0,40.3394,40.3687,40.3175,40.3175,10600.0
2010-03-19 13:05:00,55.1,55.16,55.1,55.14,10800.0,40.3175,40.3614,40.3175,40.3468,10800.0
2010-03-19 13:10:00,55.13,55.13,55.1,55.1,6100.0,40.3394,40.3394,40.3175,40.3175,6100.0
2010-03-19 13:15:00,55.1,55.15,55.1,55.13,9400.0,40.3175,40.3541,40.3175,40.3394,9400.0
2010-03-19 13:20:00,55.12,55.13,55.08,55.11,10500.0,40.3321,40.3394,40.3029,40.3248,10500.0
2010-03-19 13:25:00,55.11,55.2,55.11,55.2,10400.0,40.3248,40.3907,40.3248,40.3907,10400.0
2010-03-19 13:30:00,55.21,55.22,55.1,55.13,20200.0,40.398,40.4053,40.3175,40.3394,20200.0
2010-03-19 13:35:00,55.13,55.15,55.08,55.09,15400.0,40.3394,40.3541,40.3029,40.3102,15400.0
2010-03-19 13:40:00,55.11,55.14,55.09,55.14,12700.0,40.3248,40.3468,40.3102,40.3468,12700.0
2010-03-19 13:45:00,55.14,55.18,55.12,55.17,13700.0,40.3468,40.376,40.3321,40.3687,13700.0
2010-03-19 13:50:00,55.16,55.2,55.14,55.18,22800.0,40.3614,40.3907,40.3468,40.376,22800.0
2010-03-19 13:55:00,55.18,55.19,55.16,55.18,8700.0,40.376,40.3834,40.3614,40.376,8700.0
2010-03-19 14:00:00,55.19,55.22,55.16,55.21,12400.0,40.3834,40.4053,40.3614,40.398,12400.0
2010-03-19 14:05:00,55.21,55.3,55.2,55.28,14700.0,40.398,40.4638,40.3907,40.4492,14700.0
2010-03-19 14:10:00,55.27,55.3,55.24,55.24,10900.0,40.4419,40.4638,40.4199,40.4199,10900.0
2010-03-19 14:15:00,55.24,55.32,55.23,55.32,10300.0,40.4199,40.4785,40.4126,40.4785,10300.0
2010-03-19 14:20:00,55.33,55.43,55.33,55.43,18400.0,40.4858,40.559,40.4858,40.559,18400.0
2010-03-19 14:25:00,55.42,55.47,55.39,55.4,14200.0,40.5516,40.5882,40.5297,40.537,14200.0
2010-03-19 14:30:00,55.4,55.43,55.39,55.4,11700.0,40.537,40.559,40.5297,40.537,11700.0
2010-03-19 14:35:00,55.4,55.45,55.39,55.43,11200.0,40.537,40.5736,40.5297,40.559,11200.0
2010-03-19 14:40:00,55.43,55.46,55.4,55.42,16500.0,40.559,40.5809,40.537,40.5516,16500.0
2010-03-19 14:45:00,55.41,55.45,55.39,55.39,5600.0,40.5443,40.5736,40.5297,40.5297,5600.0
2010-03-19 14:50:00,55.39,55.4,55.3,55.31,7100.0,40.5297,40.537,40.4638,40.4712,7100.0
2010-03-19 14:55:00,55.32,55.34,55.19,55.2,17200.0,40.4785,40.4931,40.3834,40.3907,17200.0
2010-03-19 15:00:00,55.19,55.27,55.18,55.2,17600.0,40.3834,40.4419,40.376,40.3907,17600.0
2010-03-19 15:05:00,55.19,55.26,55.18,55.21,16600.0,40.3834,40.4346,40.376,40.398,16600.0
2010-03-19 15:10:00,55.2,55.23,55.19,55.22,11300.0,40.3907,40.4126,40.3834,40.4053,11300.0
2010-03-19 15:15:00,55.21,55.27,55.2,55.26,16000.0,40.398,40.4419,40.3907,40.4346,16000.0
2010-03-19 15:20:00,55.26,55.26,55.19,55.19,10700.0,40.4346,40.4346,40.3834,40.3834,10700.0
2010-03-19 15:25:00,55.18,55.23,55.18,55.2,11600.0,40.376,40.4126,40.376,40.3907,11600.0
2010-03-19 15:30:00,55.2,55.21,55.05,55.05,22900.0,40.3907,40.398,40.2809,40.2809,22900.0
2010-03-19 15:35:00,55.05,55.18,55.02,55.09,29700.0,40.2809,40.376,40.259,40.3102,29700.0
2010-03-19 15:40:00,55.1,55.19,55.03,55.16,51400.0,40.3175,40.3834,40.2663,40.3614,51400.0
2010-03-19 15:45:00,55.18,55.29,55.15,55.24,53900.0,40.376,40.4565,40.3541,40.4199,53900.0
2010-03-19 15:50:00,55.24,55.29,55.19,55.25,41700.0,40.4199,40.4565,40.3834,40.4273,41700.0
2010-03-19 15:55:00,55.25,55.38,55.25,55.36,109900.0,40.4273,40.5224,40.4273,40.5077,109900.0
2010-03-22 09:30:00,55.07,55.21,54.98,54.98,4800.0,40.2955,40.398,40.2297,40.2297,4800.0
2010-03-22 09:35:00,54.9,54.98,54.86,54.91,4000.0,40.1712,40.2297,40.1419,40.1785,4000.0
2010-03-22 09:40:00,54.9,55.0,54.87,54.99,6400.0,40.1712,40.2443,40.1492,40.237,6400.0
2010-03-22 09:45:00,54.99,55.19,54.99,55.15,3900.0,40.237,40.3834,40.237,40.3541,3900.0
2010-03-22 09:50:00,55.15,55.22,55.13,55.22,15600.0,40.3541,40.4053,40.3394,40.4053,15600.0
2010-03-22 09:55:00,55.22,55.36,55.18,55.34,23000.0,40.4053,40.5077,40.376,40.4931,23000.0
2010-03-22 10:00:00,55.35,55.43,55.27,55.41,20700.0,40.5004,40.559,40.4419,40.5443,20700.0
2010-03-22 10:05:00,55.41,55.41,55.29,55.39,10100.0,40.5443,40.5443,40.4565,40.5297,10100.0
2010-03-22 10:10:00,55.38,55.46,55.37,55.39,10800.0,40.5224,40.5809,40.5151,40.5297,10800.0
2010-03-22 10:15:00,55.4,55.41,55.32,55.35,18000.0,40.537,40.5443,40.4785,40.5004,18000.0
2010-03-22 10:20:00,55.36,55.53,55.34,55.46,23700.0,40.5077,40.6321,40.4931,40.5809,23700.0
2010-03-22 10:25:00,55.44,55.72,55.43,55.67,22700.0,40.5663,40.7712,40.559,40.7346,22700.0
2010-03-22 10:30:00,55.68,55.72,55.66,55.68,20900.0,40.7419,40.7712,40.7273,40.7419,20900.0
2010-03-22 10:35:00,55.67,55.67,55.59,55.6,8300.0,40.7346,40.7346,40.676,40.6834,8300.0
2010-03-22 10:40:00,55.6,55.6,55.49,55.5,28800.0,40.6834,40.6834,40.6029,40.6102,28800.0
2010-03-22 10:45:00,55.5,55.64,55.5,55.59,15400.0,40.6102,40.7126,40.6102,40.676,15400.0
2010-03-22 10:50:00,55.63,55.75,55.63,55.74,8000.0,40.7053,40.7931,40.7053,40.7858,8000.0
2010-03-22 10:55:00,55.74,55.76,55.73,55.73,8200.0,40.7858,40.8004,40.7785,40.7785,8200.0
2010-03-22 11:00:00,55.75,55.76,55.73,55.75,9700.0,40.7931,40.8004,40.7785,40.7931,9700.0
2010-03-22 11:05:00,55.76,55.79,55.73,55.77,13200.0,40.8004,40.8224,40.7785,40.8077,13200.0
2010-03-22 11:10:00,55.77,55.79,55.73,55.76,7400.0,40.8077,40.8224,40.7785,40.8004,7400.0
2010-03-22 11:15:00,55.74,55.75,55.72,55.73,4900.0,40.7858,40.7931,40.7712,40.7785,4900.0
2010-03-22 11:20:00,55.74,55.76,55.7,55.7,10200.0,40.7858,40.8004,40.7565,40.7565,10200.0
2010-03-22 11:25:00,55.7,55.72,55.69,55.72,6800.0,40.7565,40.7712,40.7492,40.7712,6800.0
2010-03-22 11:30:00,55.71,55.72,55.57,55.57,13000.0,40.7638,40.7712,40.6614,40.6614,13000.0
2010-03-22 11:35:00,55.57,55.6,55.55,55.58,22000.0,40.6614,40.6834,40.6468,40.6687,22000.0
2010-03-22 11:40:00,55.58,55.59,55.57,55.58,5200.0,40.6687,40.676,40.6614,40.6687,5200.0
2010-03-22 11:45:00,55.58,55.65,55.58,55.65,8700.0,40.6687,40.7199,40.6687,40.7199,8700.0
2010-03-22 11:50:00,55.65,55.71,55.63,55.69,7100.0,40.7199,40.7638,40.7053,40.7492,7100.0
2010-03-22 11:55:00,55.7,55.73,55.67,55.72,5000.0,40.7565,40.7785,40.7346,40.7712,5000.0
2010-03-22 12:00:00,55.73,55.74,55.6,55.6,5600.0,40.7785,40.7858,40.6834,40.6834,5600.0
2010-03-22 12:05:00,55.6,55.67,55.58,55.67,5000.0,40.6834,40.7346,40.6687,40.7346,5000.0
2010-03-22 12:10:00,55.65,55.74,55.65,55.73,5100.0,40.7199,40.7858,40.7199,40.7785,5100.0
2010-03-22 12:15:00,55.73,55.73,55.65,55.67,4800.0,40.7785,40.7785,40.7199,40.7346,4800.0
2010-03-22 12:20:00,55.65,55.68,55.65,55.67,3200.0,40.7199,40.7419,40.7199,40.7346,3200.0
2010-03-22 12:25:00,55.68,55.74,55.67,55.74,7800.0,40.7419,40.7858,40.7346,40.7858,7800.0
2010-03-22 12:30:00,55.73,55.86,55.73,55.77,12300.0,40.7785,40.8736,40.7785,40.8077,12300.0
2010-03-22 12:35:00,55.79,55.8,55.76,55.79,6000.0,40.8224,40.8297,40.8004,40.8224,6000.0
2010-03-22 12:40:00,55.79,55.81,55.75,55.79,5600.0,40.8224,40.837,40.7931,40.8224,5600.0
2010-03-22 12:45:00,55.8,55.84,55.79,55.83,2900.0,40.8297,40.859,40.8224,40.8516,2900.0
2010-03-22 12:50:00,55.84,55.9,55.8,55.9,7200.0,40.859,40.9029,40.8297,40.9029,7200.0
2010-03-22 12:55:00,55.9,55.92,55.84,55.92,5800.0,40.9029,40.9175,40.859,40.9175,5800.0
2010-03-22 13:00:00,55.92,56.06,55.9,56.06,19200.0,40.9175,41.0199,40.9029,41.0199,19200.0
2010-03-22 13:05:00,56.03,56.05,56.0,56.03,10400.0,40.998,41.0126,40.976,40.998,10400.0
2010-03-22 13:10:00,56.03,56.03,55.99,56.01,7600.0,40.998,40.998,40.9687,40.9834,7600.0
2010-03-22 13:15:00,56.01,56.01,55.98,55.99,7700.0,40.9834,40.9834,40.9614,40.9687,7700.0
2010-03-22 13:20:00,55.99,56.02,55.98,56.01,10800.0,40.9687,40.9907,40.9614,40.9834,10800.0
2010-03-22 13:25:00,56.0,56.03,55.99,56.0,5500.0,40.976,40.998,40.9687,40.976,5500.0
2010-03-22 13:30:00,56.0,56.06,55.99,56.04,11200.0,40.976,41.0199,40.9687,41.0053,11200.0
2010-03-22 13:35:00,56.04,56.05,56.01,56.04,16800.0,41.0053,41.0126,40.9834,41.0053,16800.0
2010-03-22 13:40:00,56.01,56.08,56.0,56.06,13300.0,40.9834,41.0346,40.976,41.0199,13300.0
2010-03-22 13:45:00,56.05,56.06,56.01,56.06,19600.0,41.0126,41.0199,40.9834,41.0199,19600.0
2010-03-22 13:50:00,56.04,56.12,56.04,56.12,16300.0,41.0053,41.0638,41.0053,41.0638,16300.0
2010-03-22 13:55:00,56.1,56.17,56.05,56.13,57100.0,41.0492,41.1004,41.0126,41.0712,57100.0
2010-03-22 14:00:00,56.12,56.13,55.97,56.01,12500.0,41.0638,41.0712,40.9541,40.9834,12500.0
2010-03-22 14:05:00,56.01,56.01,55.97,56.0,11700.0,40.9834,40.9834,40.9541,40.976,11700.0
2010-03-22 14:10:00,56.0,56.0,55.96,56.0,7200.0,40.976,40.976,40.9468,40.976,7200.0
2010-03-22 14:15:00,56.0,56.01,55.98,56.0,10800.0,40.976,40.9834,40.9614,40.976,10800.0
2010-03-22 14:20:00,55.99,56.02,55.96,55.98,12400.0,40.9687,40.9907,40.9468,40.9614,12400.0
2010-03-22 14:25:00,55.97,56.0,55.96,55.96,9700.0,40.9541,40.976,40.9468,40.9468,9700.0
2010-03-22 14:30:00,55.97,56.02,55.97,56.01,15300.0,40.9541,40.9907,40.9541,40.9834,15300.0
2010-03-22 14:35:00,56.02,56.02,55.95,56.0,12000.0,40.9907,40.9907,40.9395,40.976,12000.0
2010-03-22 14:40:00,55.99,56.0,55.95,56.0,10200.0,40.9687,40.976,40.9395,40.976,10200.0
2010-03-22 14:45:00,55.99,56.0,55.96,55.98,7500.0,40.9687,40.976,40.9468,40.9614,7500.0
2010-03-22 14:50:00,55.99,56.01,55.97,56.0,10300.0,40.9687,40.9834,40.9541,40.976,10300.0
2010-03-22 14:55:00,56.0,56.01,55.94,55.97,9400.0,40.976,40.9834,40.9321,40.9541,9400.0
2010-03-22 15:00:00,55.97,56.0,55.94,55.97,6600.0,40.9541,40.976,40.9321,40.9541,6600.0
2010-03-22 15:05:00,55.97,55.98,55.92,55.96,20400.0,40.9541,40.9614,40.9175,40.9468,20400.0
2010-03-22 15:10:00,55.96,56.02,55.96,55.98,15500.0,40.9468,40.9907,40.9468,40.9614,15500.0
2010-03-22 15:15:00,56.0,56.03,55.98,56.0,9500.0,40.976,40.998,40.9614,40.976,9500.0
2010-03-22 15:20:00,55.99,56.03,55.98,56.03,10800.0,40.9687,40.998,40.9614,40.998,10800.0
2010-03-22 15:25:00,56.02,56.04,55.98,55.99,17900.0,40.9907,41.0053,40.9614,40.9687,17900.0
2010-03-22 15:30:00,55.99,56.0,55.97,55.99,18000.0,40.9687,40.976,40.9541,40.9687,18000.0
2010-03-22 15:35:00,55.99,55.99,55.95,55.96,23700.0,40.9687,40.9687,40.9395,40.9468,23700.0
2010-03-22 15:40:00,55.97,55.98,55.86,55.88,54700.0,40.9541,40.9614,40.8736,40.8882,54700.0
2010-03-22 15:45:00,55.88,55.88,55.82,55.86,56600.0,40.8882,40.8882,40.8443,40.8736,56600.0
2010-03-22 15:50:00,55.87,55.87,55.77,55.79,41300.0,40.8809,40.8809,40.8077,40.8224,41300.0
2010-03-22 15:55:00,55.8,55.89,55.79,55.88,61900.0,40.8297,40.8956,40.8224,40.8882,61900.0
2010-03-23 09:30:00,55.92,56.11,55.8,55.88,13700.0,40.9175,41.0565,40.8297,40.8882,13700.0
2010-03-23 09:35:00,55.95,56.05,55.92,56.01,12000.0,40.9395,41.0126,40.9175,40.9834,12000.0
2010-03-23 09:40:00,56.02,56.14,56.0,56.03,18100.0,40.9907,41.0785,40.976,40.998,18100.0
2010-03-23 09:45:00,56.03,56.2,56.0,56.18,6400.0,40.998,41.1224,40.976,41.1077,6400.0
2010-03-23 09:50:00,56.18,56.25,56.17,56.17,14000.0,41.1077,41.159,41.1004,41.1004,14000.0
2010-03-23 09:55:00,56.17,56.28,56.16,56.21,11800.0,41.1004,41.1809,41.0931,41.1297,11800.0
2010-03-23 10:00:00,56.24,56.4,56.18,56.2,12900.0,41.1517,41.2687,41.1077,41.1224,12900.0
2010-03-23 10:05:00,56.2,56.23,56.15,56.15,15800.0,41.1224,41.1443,41.0858,41.0858,15800.0
2010-03-23 10:10:00,56.2,56.61,56.15,56.61,174000.0,41.1224,41.4224,41.0858,41.4224,174000.0
2010-03-23 10:15:00,56.58,56.74,56.45,56.45,144000.0,41.4004,41.5175,41.3053,41.3053,144000.0
2010-03-23 10:20:00,56.48,56.53,56.42,56.48,21300.0,41.3273,41.3638,41.2834,41.3273,21300.0
2010-03-23 10:25:00,56.48,56.53,56.48,56.53,10700.0,41.3273,41.3638,41.3273,41.3638,10700.0
2010-03-23 10:30:00,56.53,56.71,56.53,56.56,29600.0,41.3638,41.4956,41.3638,41.3858,29600.0
2010-03-23 10:35:00,56.57,56.57,56.45,56.45,14700.0,41.3931,41.3931,41.3053,41.3053,14700.0
2010-03-23 10:40:00,56.48,56.48,56.28,56.32,20600.0,41.3273,41.3273,41.1809,41.2102,20600.0
2010-03-23 10:45:00,56.33,56.37,56.2,56.26,19200.0,41.2175,41.2468,41.1224,41.1663,19200.0
2010-03-23 10:50:00,56.28,56.35,56.21,56.34,20700.0,41.1809,41.2321,41.1297,41.2248,20700.0
2010-03-23 10:55:00,56.31,56.32,56.19,56.29,29200.0,41.2029,41.2102,41.1151,41.1882,29200.0
2010-03-23 11:00:00,56.29,56.35,56.1,56.14,28300.0,41.1882,41.2321,41.0492,41.0785,28300.0
2010-03-23 11:05:00,56.14,56.17,55.99,56.0,12800.0,41.0785,41.1004,40.9687,40.976,12800.0
2010-03-23 11:10:00,55.99,56.01,55.95,55.98,19500.0,40.9687,40.9834,40.9395,40.9614,19500.0
2010-03-23 11:15:00,55.98,56.04,55.97,56.0,13000.0,40.9614,41.0053,40.9541,40.976,13000.0
2010-03-23 11:20:00,56.0,56.02,55.99,56.01,5100.0,40.976,40.9907,40.9687,40.9834,5100.0
2010-03-23 11:25:00,55.99,56.01,55.92,56.01,20400.0,40.9687,40.9834,40.9175,40.9834,20400.0
2010-03-23 11:30:00,56.0,56.05,55.99,56.0,11000.0,40.976,41.0126,40.9687,40.976,11000.0
2010-03-23 11:35:00,56.0,56.02,55.98,56.0,11400.0,40.976,40.9907,40.9614,40.976,11400.0
2010-03-23 11:40:00,56.0,56.01,55.93,55.94,9800.0,40.976,40.9834,40.9248,40.9321,9800.0
2010-03-23 11:45:00,55.96,56.02,55.93,55.99,15300.0,40.9468,40.9907,40.9248,40.9687,15300.0
2010-03-23 11:50:00,56.0,56.11,56.0,56.11,3900.0,40.976,41.0565,40.976,41.0565,3900.0
2010-03-23 11:55:00,56.13,56.23,56.13,56.22,4300.0,41.0712,41.1443,41.0712,41.137,4300.0
2010-03-23 12:00:00,56.23,56.33,56.23,56.32,4700.0,41.1443,41.2175,41.1443,41.2102,4700.0
2010-03-23 12:05:00,56.33,56.44,56.31,56.41,25800.0,41.2175,41.298,41.2029,41.276,25800.0
2010-03-23 12:10:00,56.41,56.44,56.34,56.38,12400.0,41.276,41.298,41.2248,41.2541,12400.0
2010-03-23 12:15:00,56.39,56.4,56.34,56.37,7700.0,41.2614,41.2687,41.2248,41.2468,7700.0
2010-03-23 12:20:00,56.38,56.39,56.36,56.39,7200.0,41.2541,41.2614,41.2395,41.2614,7200.0
2010-03-23 12:25:00,56.39,56.41,56.39,56.4,4900.0,41.2614,41.276,41.2614,41.2687,4900.0
2010-03-23 12:30:00,56.4,56.43,56.32,56.33,14900.0,41.2687,41.2907,41.2102,41.2175,14900.0
2010-03-23 12:35:00,56.33,56.34,56.28,56.32,7100.0,41.2175,41.2248,41.1809,41.2102,7100.0
2010-03-23 12:40:00,56.35,56.42,56.35,56.42,2900.0,41.2321,41.2834,41.2321,41.2834,2900.0
2010-03-23 12:45:00,56.41,56.44,56.4,56.44,13400.0,41.276,41.298,41.2687,41.298,13400.0
2010-03-23 12:50:00,56.43,56.45,56.42,56.42,11600.0,41.2907,41.3053,41.2834,41.2834,11600.0
2010-03-23 12:55:00,56.41,56.43,56.36,56.36,10500.0,41.276,41.2907,41.2395,41.2395,10500.0
2010-03-23 13:00:00,56.38,56.42,56.38,56.42,6700.0,41.2541,41.2834,41.2541,41.2834,6700.0
2010-03-23 13:05:00,56.41,56.44,56.4,56.41,12000.0,41.276,41.298,41.2687,41.276,12000.0
2010-03-23 13:10:00,56.41,56.43,56.36,56.38,7400.0,41.276,41.2907,41.2395,41.2541,7400.0
2010-03-23 13:15:00,56.38,56.41,56.37,56.39,11600.0,41.2541,41.276,41.2468,41.2614,11600.0
2010-03-23 13:20:00,56.41,56.47,56.41,56.45,4300.0,41.276,41.3199,41.276,41.3053,4300.0
2010-03-23 13:25:00,56.46,56.52,56.46,56.47,6900.0,41.3126,41.3565,41.3126,41.3199,6900.0
2010-03-23 13:30:00,56.47,56.48,56.43,56.46,10500.0,41.3199,41.3273,41.2907,41.3126,10500.0
2010-03-23 13:35:00,56.46,56.49,56.45,56.48,9300.0,41.3126,41.3346,41.3053,41.3273,9300.0
2010-03-23 13:40:00,56.48,56.48,56.39,56.43,9100.0,41.3273,41.3273,41.2614,41.2907,9100.0
2010-03-23 13:45:00,56.42,56.44,56.38,56.38,10900.0,41.2834,41.298,41.2541,41.2541,10900.0
2010-03-23 13:50:00,56.39,56.44,56.39,56.44,6000.0,41.2614,41.298,41.2614,41.298,6000.0
2010-03-23 13:55:00,56.44,56.45,56.38,56.4,15500.0,41.298,41.3053,41.2541,41.2687,15500.0
2010-03-23 14:00:00,56.4,56.45,56.39,56.41,24900.0,41.2687,41.3053,41.2614,41.276,24900.0
2010-03-23 14:05:00,56.42,56.46,56.42,56.46,4800.0,41.2834,41.3126,41.2834,41.3126,4800.0
2010-03-23 14:10:00,56.46,56.49,56.45,56.49,12500.0,41.3126,41.3346,41.3053,41.3346,12500.0
2010-03-23 14:15:00,56.49,56.49,56.4,56.43,11500.0,41.3346,41.3346,41.2687,41.2907,11500.0
2010-03-23 14:20:00,56.42,56.46,56.42,56.45,7500.0,41.2834,41.3126,41.2834,41.3053,7500.0
2010-03-23 14:25:00,56.45,56.51,56.44,56.5,4800.0,41.3053,41.3492,41.298,41.3419,4800.0
2010-03-23 14:30:00,56.5,56.51,56.46,56.49,18900.0,41.3419,41.3492,41.3126,41.3346,18900.0
2010-03-23 14:35:00,56.49,56.54,56.49,56.53,8900.0,41.3346,41.3712,41.3346,41.3638,8900.0
2010-03-23 14:40:00,56.53,56.57,56.53,56.53,19000.0,41.3638,41.3931,41.3638,41.3638,19000.0
2010-03-23 14:45:00,56.54,56.54,56.46,56.47,7300.0,41.3712,41.3712,41.3126,41.3199,7300.0
2010-03-23 14:50:00,56.48,56.48,56.46,56.48,11500.0,41.3273,41.3273,41.3126,41.3273,11500.0
2010-03-23 14:55:00,56.47,56.51,56.47,56.5,8200.0,41.3199,41.3492,41.3199,41.3419,8200.0
2010-03-23 15:00:00,56.49,56.51,56.46,56.5,11300.0,41.3346,41.3492,41.3126,41.3419,11300.0
2010-03-23 15:05:00,56.49,56.64,56.49,56.63,47800.0,41.3346,41.4443,41.3346,41.437,47800.0
2010-03-23 15:10:00,56.62,56.63,56.58,56.6,53900.0,41.4297,41.437,41.4004,41.4151,53900.0
2010-03-23 15:15:00,56.6,56.67,56.59,56.67,27600.0,41.4151,41.4663,41.4078,41.4663,27600.0
2010-03-23 15:20:00,56.68,56.87,56.68,56.83,19600.0,41.4736,41.6126,41.4736,41.5834,19600.0
2010-03-23 15:25:00,56.82,56.89,56.81,56.89,21700.0,41.576,41.6273,41.5687,41.6273,21700.0
2010-03-23 15:30:00,56.88,56.94,56.87,56.92,54200.0,41.6199,41.6639,41.6126,41.6492,54200.0
2010-03-23 15:35:00,56.92,57.0,56.92,57.0,42500.0,41.6492,41.7078,41.6492,41.7078,42500.0
2010-03-23 15:40:00,57.0,57.0,56.88,56.89,44300.0,41.7078,41.7078,41.6199,41.6273,44300.0
2010-03-23 15:45:00,56.88,56.88,56.76,56.8,93200.0,41.6199,41.6199,41.5321,41.5614,93200.0
2010-03-23 15:50:00,56.8,56.8,56.69,56.74,65800.0,41.5614,41.5614,41.4809,41.5175,65800.0
2010-03-23 15:55:00,56.74,56.83,56.74,56.79,85900.0,41.5175,41.5834,41.5175,41.5541,85900.0
2010-03-24 09:30:00,56.72,56.77,56.44,56.52,19900.0,41.5029,41.5395,41.298,41.3565,19900.0
2010-03-24 09:35:00,56.52,56.56,56.23,56.25,7200.0,41.3565,41.3858,41.1443,41.159,7200.0
2010-03-24 09:40:00,56.28,56.39,56.27,56.35,8200.0,41.1809,41.2614,41.1736,41.2321,8200.0
2010-03-24 09:45:00,56.36,56.48,56.35,56.35,7800.0,41.2395,41.3273,41.2321,41.2321,7800.0
2010-03-24 09:50:00,56.37,56.4,56.25,56.25,9400.0,41.2468,41.2687,41.159,41.159,9400.0
2010-03-24 09:55:00,56.25,56.38,56.25,56.37,4000.0,41.159,41.2541,41.159,41.2468,4000.0
2010-03-24 10:00:00,56.38,56.38,56.19,56.34,10900.0,41.2541,41.2541,41.1151,41.2248,10900.0
2010-03-24 10:05:00,56.34,56.34,56.16,56.23,38800.0,41.2248,41.2248,41.0931,41.1443,38800.0
2010-03-24 10:10:00,56.24,56.29,56.23,56.24,8800.0,41.1517,41.1882,41.1443,41.1517,8800.0
2010-03-24 10:15:00,56.25,56.29,56.24,56.29,8200.0,41.159,41.1882,41.1517,41.1882,8200.0
2010-03-24 10:20:00,56.29,56.36,56.27,56.29,5300.0,41.1882,41.2395,41.1736,41.1882,5300.0
2010-03-24 10:25:00,56.3,56.3,56.24,56.3,6200.0,41.1956,41.1956,41.1517,41.1956,6200.0
2010-03-24 10:30:00,56.29,56.29,56.22,56.28,7500.0,41.1882,41.1882,41.137,41.1809,7500.0
2010-03-24 10:35:00,56.32,56.4,56.31,56.33,4700.0,41.2102,41.2687,41.2029,41.2175,4700.0
2010-03-24 10:40:00,56.32,56.34,56.26,56.33,4800.0,41.2102,41.2248,41.1663,41.2175,4800.0
2010-03-24 10:45:00,56.33,56.36,56.28,56.36,4100.0,41.2175,41.2395,41.1809,41.2395,4100.0
2010-03-24 10:50:00,56.39,56.4,56.34,56.35,5000.0,41.2614,41.2687,41.2248,41.2321,5000.0
2010-03-24 10:55:00,56.34,56.34,56.27,56.27,4400.0,41.2248,41.2248,41.1736,41.1736,4400.0
2010-03-24 11:00:00,56.27,56.34,56.27,56.29,5900.0,41.1736,41.2248,41.1736,41.1882,5900.0
2010-03-24 11:05:00,56.28,56.34,56.25,56.27,8900.0,41.1809,41.2248,41.159,41.1736,8900.0
2010-03-24 11:10:00,56.27,56.29,56.2,56.2,8700.0,41.1736,41.1882,41.1224,41.1224,8700.0
2010-03-24 11:15:00,56.17,56.17,56.08,56.1,10400.0,41.1004,41.1004,41.0346,41.0492,10400.0
2010-03-24 11:20:00,56.1,56.1,56.03,56.04,6400.0,41.0492,41.0492,40.998,41.0053,6400.0
2010-03-24 11:25:00,56.03,56.07,56.03,56.05,5100.0,40.998,41.0273,40.998,41.0126,5100.0
2010-03-24 11:30:00,56.06,56.07,56.05,56.07,6000.0,41.0199,41.0273,41.0126,41.0273,6000.0
2010-03-24 11:35:00,56.06,56.07,56.05,56.05,4200.0,41.0199,41.0273,41.0126,41.0126,4200.0
2010-03-24 11:40:00,56.06,56.07,56.05,56.07,6000.0,41.0199,41.0273,41.0126,41.0273,6000.0
2010-03-24 11:45:00,56.07,56.07,56.03,56.05,4400.0,41.0273,41.0273,40.998,41.0126,4400.0
2010-03-24 11:50:00,56.06,56.07,56.05,56.06,9100.0,41.0199,41.0273,41.0126,41.0199,9100.0
2010-03-24 11:55:00,56.06,56.23,56.06,56.21,5900.0,41.0199,41.1443,41.0199,41.1297,5900.0
2010-03-24 12:00:00,56.21,56.27,56.21,56.25,4400.0,41.1297,41.1736,41.1297,41.159,4400.0
2010-03-24 12:05:00,56.27,56.3,56.26,56.3,3100.0,41.1736,41.1956,41.1663,41.1956,3100.0
2010-03-24 12:10:00,56.29,56.29,56.22,56.23,5700.0,41.1882,41.1882,41.137,41.1443,5700.0
2010-03-24 12:15:00,56.24,56.26,56.23,56.23,6500.0,41.1517,41.1663,41.1443,41.1443,6500.0
2010-03-24 12:20:00,56.23,56.24,56.21,56.22,7500.0,41.1443,41.1517,41.1297,41.137,7500.0
2010-03-24 12:25:00,56.21,56.23,56.19,56.19,4600.0,41.1297,41.1443,41.1151,41.1151,4600.0
2010-03-24 12:30:00,56.21,56.25,56.19,56.25,4600.0,41.1297,41.159,41.1151,41.159,4600.0
2010-03-24 12:35:00,56.27,56.28,56.24,56.26,6600.0,41.1736,41.1809,41.1517,41.1663,6600.0
2010-03-24 12:40:00,56.27,56.28,56.25,56.28,2100.0,41.1736,41.1809,41.159,41.1809,2100.0
2010-03-24 12:45:00,56.28,56.37,56.27,56.35,6400.0,41.1809,41.2468,41.1736,41.2321,6400.0
2010-03-24 12:50:00,56.34,56.35,56.31,56.32,4400.0,41.2248,41.2321,41.2029,41.2102,4400.0
2010-03-24 12:55:00,56.31,56.31,56.25,56.27,3700.0,41.2029,41.2029,41.159,41.1736,3700.0
2010-03-24 13:00:00,56.27,56.28,56.1,56.1,8000.0,41.1736,41.1809,41.0492,41.0492,8000.0
2010-03-24 13:05:00,56.12,56.18,56.12,56.16,2600.0,41.0638,41.1077,41.0638,41.0931,2600.0
2010-03-24 13:10:00,56.18,56.21,56.18,56.2,1300.0,41.1077,41.1297,41.1077,41.1224,1300.0
2010-03-24 13:15:00,56.2,56.2,56.11,56.12,2500.0,41.1224,41.1224,41.0565,41.0638,2500.0
2010-03-24 13:20:00,56.1,56.1,56.07,56.08,2200.0,41.0492,41.0492,41.0273,41.0346,2200.0
2010-03-24 13:25:00,56.11,56.14,56.1,56.11,1200.0,41.0565,41.0785,41.0492,41.0565,1200.0
2010-03-24 13:30:00,56.11,56.13,56.08,56.08,5400.0,41.0565,41.0712,41.0346,41.0346,5400.0
2010-03-24 13:35:00,56.06,56.09,56.04,56.04,8400.0,41.0199,41.0419,41.0053,41.0053,8400.0
2010-03-24 13:40:00,56.04,56.06,56.02,56.03,9300.0,41.0053,41.0199,40.9907,40.998,9300.0
2010-03-24 13:45:00,56.03,56.09,55.95,56.01,37000.0,40.998,41.0419,40.9395,40.9834,37000.0
2010-03-24 13:50:00,56.01,56.08,55.98,56.05,12800.0,40.9834,41.0346,40.9614,41.0126,12800.0
2010-03-24 13:55:00,56.03,56.04,55.99,56.01,7000.0,40.998,41.0053,40.9687,40.9834,7000.0
2010-03-24 14:00:00,56.01,56.02,55.98,56.02,8400.0,40.9834,40.9907,40.9614,40.9907,8400.0
2010-03-24 14:05:00,56.0,56.06,55.98,56.02,6400.0,40.976,41.0199,40.9614,40.9907,6400.0
2010-03-24 14:10:00,56.03,56.13,56.03,56.13,2600.0,40.998,41.0712,40.998,41.0712,2600.0
2010-03-24 14:15:00,56.12,56.13,56.09,56.12,3900.0,41.0638,41.0712,41.0419,41.0638,3900.0
2010-03-24 14:20:00,56.09,56.15,56.09,56.15,4700.0,41.0419,41.0858,41.0419,41.0858,4700.0
2010-03-24 14:25:00,56.16,56.16,56.05,56.07,6500.0,41.0931,41.0931,41.0126,41.0273,6500.0
2010-03-24 14:30:00,56.09,56.1,56.03,56.04,4800.0,41.0419,41.0492,40.998,41.0053,4800.0
2010-03-24 14:35:00,56.05,56.12,56.03,56.07,23500.0,41.0126,41.0638,40.998,41.0273,23500.0
2010-03-24 14:40:00,56.04,56.05,56.0,56.02,9000.0,41.0053,41.0126,40.976,40.9907,9000.0
2010-03-24 14:45:00,56.02,56.04,55.98,55.98,13400.0,40.9907,41.0053,40.9614,40.9614,13400.0
2010-03-24 14:50:00,56.0,56.0,55.97,56.0,4600.0,40.976,40.976,40.9541,40.976,4600.0
2010-03-24 14:55:00,55.99,56.01,55.95,55.95,3400.0,40.9687,40.9834,40.9395,40.9395,3400.0
2010-03-24 15:00:00,55.97,56.0,55.95,56.0,7100.0,40.9541,40.976,40.9395,40.976,7100.0
2010-03-24 15:05:00,56.0,56.0,55.94,55.97,18000.0,40.976,40.976,40.9321,40.9541,18000.0
2010-03-24 15:10:00,55.99,55.99,55.89,55.92,6800.0,40.9687,40.9687,40.8956,40.9175,6800.0
2010-03-24 15:15:00,55.93,56.03,55.93,56.0,13600.0,40.9248,40.998,40.9248,40.976,13600.0
2010-03-24 15:20:00,56.0,56.06,55.98,56.04,10900.0,40.976,41.0199,40.9614,41.0053,10900.0
2010-03-24 15:25:00,56.02,56.03,55.96,55.97,9500.0,40.9907,40.998,40.9468,40.9541,9500.0
2010-03-24 15:30:00,55.98,56.03,55.96,56.03,14400.0,40.9614,40.998,40.9468,40.998,14400.0
2010-03-24 15:35:00,56.04,56.04,55.98,55.98,32200.0,41.0053,41.0053,40.9614,40.9614,32200.0
2010-03-24 15:40:00,55.97,55.98,55.91,55.95,22000.0,40.9541,40.9614,40.9102,40.9395,22000.0
2010-03-24 15:45:00,55.96,55.96,55.87,55.9,20800.0,40.9468,40.9468,40.8809,40.9029,20800.0
2010-03-24 15:50:00,55.9,55.9,55.81,55.81,30500.0,40.9029,40.9029,40.837,40.837,30500.0
2010-03-24 15:55:00,55.81,55.86,55.77,55.83,70900.0,40.837,40.8736,40.8077,40.8516,70900.0
2010-03-25 09:30:00,56.14,56.34,56.14,56.28,15900.0,41.0785,41.2248,41.0785,41.1809,15900.0
2010-03-25 09:35:00,56.26,56.29,56.2,56.26,8500.0,41.1663,41.1882,41.1224,41.1663,8500.0
2010-03-25 09:40:00,56.26,56.32,56.2,56.31,16700.0,41.1663,41.2102,41.1224,41.2029,16700.0
2010-03-25 09:45:00,56.33,56.35,56.15,56.15,9900.0,41.2175,41.2321,41.0858,41.0858,9900.0
2010-03-25 09:50:00,56.15,56.32,56.11,56.24,15500.0,41.0858,41.2102,41.0565,41.1517,15500.0
2010-03-25 09:55:00,56.25,56.4,56.24,56.27,45700.0,41.159,41.2687,41.1517,41.1736,45700.0
2010-03-25 10:00:00,56.29,56.29,56.11,56.15,12100.0,41.1882,41.1882,41.0565,41.0858,12100.0
2010-03-25 10:05:00,56.14,56.14,55.95,56.02,15100.0,41.0785,41.0785,40.9395,40.9907,15100.0
2010-03-25 10:10:00,56.01,56.12,56.01,56.09,4900.0,40.9834,41.0638,40.9834,41.0419,4900.0
2010-03-25 10:15:00,56.1,56.11,56.06,56.11,8600.0,41.0492,41.0565,41.0199,41.0565,8600.0
2010-03-25 10:20:00,56.11,56.15,56.09,56.15,8200.0,41.0565,41.0858,41.0419,41.0858,8200.0
2010-03-25 10:25:00,56.15,56.2,56.11,56.11,11100.0,41.0858,41.1224,41.0565,41.0565,11100.0
2010-03-25 10:30:00,56.13,56.2,56.12,56.17,7900.0,41.0712,41.1224,41.0638,41.1004,7900.0
2010-03-25 10:35:00,56.17,56.28,56.17,56.26,11300.0,41.1004,41.1809,41.1004,41.1663,11300.0
2010-03-25 10:40:00,56.26,56.3,56.16,56.23,8900.0,41.1663,41.1956,41.0931,41.1443,8900.0
2010-03-25 10:45:00,56.23,56.26,56.21,56.25,3900.0,41.1443,41.1663,41.1297,41.159,3900.0
2010-03-25 10:50:00,56.25,56.26,56.22,56.24,3300.0,41.159,41.1663,41.137,41.1517,3300.0
2010-03-25 10:55:00,56.24,56.26,56.21,56.24,4500.0,41.1517,41.1663,41.1297,41.1517,4500.0
2010-03-25 11:00:00,56.25,56.28,56.23,56.26,6000.0,41.159,41.1809,41.1443,41.1663,6000.0
2010-03-25 11:05:00,56.27,56.29,56.24,56.28,3000.0,41.1736,41.1882,41.1517,41.1809,3000.0
2010-03-25 11:10:00,56.28,56.45,56.27,56.42,6900.0,41.1809,41.3053,41.1736,41.2834,6900.0
2010-03-25 11:15:00,56.45,56.51,56.45,56.5,5100.0,41.3053,41.3492,41.3053,41.3419,5100.0
2010-03-25 11:20:00,56.52,56.54,56.49,56.5,7100.0,41.3565,41.3712,41.3346,41.3419,7100.0
2010-03-25 11:25:00,56.5,56.5,56.47,56.5,3200.0,41.3419,41.3419,41.3199,41.3419,3200.0
2010-03-25 11:30:00,56.5,56.53,56.48,56.51,31200.0,41.3419,41.3638,41.3273,41.3492,31200.0
2010-03-25 11:35:00,56.51,56.65,56.49,56.53,57900.0,41.3492,41.4517,41.3346,41.3638,57900.0
2010-03-25 11:40:00,56.53,56.6,56.51,56.56,7600.0,41.3638,41.4151,41.3492,41.3858,7600.0
2010-03-25 11:45:00,56.56,56.62,56.56,56.61,5500.0,41.3858,41.4297,41.3858,41.4224,5500.0
2010-03-25 11:50:00,56.62,56.66,56.55,56.58,4100.0,41.4297,41.459,41.3785,41.4004,4100.0
2010-03-25 11:55:00,56.56,56.6,56.56,56.6,4300.0,41.3858,41.4151,41.3858,41.4151,4300.0
2010-03-25 12:00:00,56.59,56.59,56.5,56.52,3600.0,41.4078,41.4078,41.3419,41.3565,3600.0
2010-03-25 12:05:00,56.52,56.58,56.49,56.57,6400.0,41.3565,41.4004,41.3346,41.3931,6400.0
2010-03-25 12:10:00,56.56,56.56,56.45,56.51,3200.0,41.3858,41.3858,41.3053,41.3492,3200.0
2010-03-25 12:15:00,56.5,56.5,56.46,56.49,5800.0,41.3419,41.3419,41.3126,41.3346,5800.0
2010-03-25 12:20:00,56.48,56.56,56.48,56.51,31300.0,41.3273,41.3858,41.3273,41.3492,31300.0
2010-03-25 12:25:00,56.51,56.53,56.5,56.52,7400.0,41.3492,41.3638,41.3419,41.3565,7400.0
2010-03-25 12:30:00,56.53,56.54,56.51,56.51,4200.0,41.3638,41.3712,41.3492,41.3492,4200.0
2010-03-25 12:35:00,56.51,56.56,56.51,56.55,6200.0,41.3492,41.3858,41.3492,41.3785,6200.0
2010-03-25 12:40:00,56.55,56.57,56.52,56.55,7600.0,41.3785,41.3931,41.3565,41.3785,7600.0
2010-03-25 12:45:00,56.55,56.63,56.55,56.59,5100.0,41.3785,41.437,41.3785,41.4078,5100.0
2010-03-25 12:50:00,56.59,56.63,56.59,56.61,2400.0,41.4078,41.437,41.4078,41.4224,2400.0
2010-03-25 12:55:00,56.63,56.64,56.61,56.61,1500.0,41.437,41.4443,41.4224,41.4224,1500.0
2010-03-25 13:00:00,56.61,56.64,56.56,56.6,4000.0,41.4224,41.4443,41.3858,41.4151,4000.0
2010-03-25 13:05:00,56.59,56.63,56.59,56.63,35700.0,41.4078,41.437,41.4078,41.437,35700.0
2010-03-25 13:10:00,56.62,56.65,56.6,56.65,4200.0,41.4297,41.4517,41.4151,41.4517,4200.0
2010-03-25 13:15:00,56.66,56.68,56.65,56.65,3500.0,41.459,41.4736,41.4517,41.4517,3500.0
2010-03-25 13:20:00,56.67,56.67,56.61,56.63,4900.0,41.4663,41.4663,41.4224,41.437,4900.0
2010-03-25 13:25:00,56.62,56.67,56.6,56.6,2500.0,41.4297,41.4663,41.4151,41.4151,2500.0
2010-03-25 13:30:00,56.59,56.61,56.52,56.56,5800.0,41.4078,41.4224,41.3565,41.3858,5800.0
2010-03-25 13:35:00,56.57,56.7,56.55,56.58,42700.0,41.3931,41.4882,41.3785,41.4004,42700.0
2010-03-25 13:40:00,56.58,56.58,56.5,56.5,32600.0,41.4004,41.4004,41.3419,41.3419,32600.0
2010-03-25 13:45:00,56.51,56.56,56.48,56.5,6600.0,41.3492,41.3858,41.3273,41.3419,6600.0
2010-03-25 13:50:00,56.49,56.52,56.43,56.47,22700.0,41.3346,41.3565,41.2907,41.3199,22700.0
2010-03-25 13:55:00,56.47,56.5,56.42,56.46,10600.0,41.3199,41.3419,41.2834,41.3126,10600.0
2010-03-25 14:00:00,56.47,56.51,56.47,56.5,5400.0,41.3199,41.3492,41.3199,41.3419,5400.0
2010-03-25 14:05:00,56.51,56.65,56.51,56.61,19500.0,41.3492,41.4517,41.3492,41.4224,19500.0
2010-03-25 14:10:00,56.6,56.61,56.57,56.6,10300.0,41.4151,41.4224,41.3931,41.4151,10300.0
2010-03-25 14:15:00,56.6,56.62,56.53,56.57,8400.0,41.4151,41.4297,41.3638,41.3931,8400.0
2010-03-25 14:20:00,56.56,56.56,56.4,56.4,5000.0,41.3858,41.3858,41.2687,41.2687,5000.0
2010-03-25 14:25:00,56.4,56.44,56.35,56.35,4600.0,41.2687,41.298,41.2321,41.2321,4600.0
2010-03-25 14:30:00,56.34,56.41,56.33,56.34,5800.0,41.2248,41.276,41.2175,41.2248,5800.0
2010-03-25 14:35:00,56.34,56.4,56.34,56.4,2700.0,41.2248,41.2687,41.2248,41.2687,2700.0
2010-03-25 14:40:00,56.39,56.4,56.35,56.38,3100.0,41.2614,41.2687,41.2321,41.2541,3100.0
2010-03-25 14:45:00,56.37,56.38,56.29,56.29,4000.0,41.2468,41.2541,41.1882,41.1882,4000.0
2010-03-25 14:50:00,56.29,56.38,56.25,56.37,13000.0,41.1882,41.2541,41.159,41.2468,13000.0
2010-03-25 14:55:00,56.36,56.36,56.29,56.35,5800.0,41.2395,41.2395,41.1882,41.2321,5800.0
2010-03-25 15:00:00,56.35,56.51,56.35,56.49,18800.0,41.2321,41.3492,41.2321,41.3346,18800.0
2010-03-25 15:05:00,56.48,56.51,56.44,56.45,8200.0,41.3273,41.3492,41.298,41.3053,8200.0
2010-03-25 15:10:00,56.46,56.47,56.42,56.47,5200.0,41.3126,41.3199,41.2834,41.3199,5200.0
2010-03-25 15:15:00,56.47,56.47,56.4,56.4,11300.0,41.3199,41.3199,41.2687,41.2687,11300.0
2010-03-25 15:20:00,56.42,56.45,56.38,56.4,14400.0,41.2834,41.3053,41.2541,41.2687,14400.0
2010-03-25 15:25:00,56.38,56.45,56.37,56.38,15900.0,41.2541,41.3053,41.2468,41.2541,15900.0
2010-03-25 15:30:00,56.38,56.42,56.36,56.38,49600.0,41.2541,41.2834,41.2395,41.2541,49600.0
2010-03-25 15:35:00,56.38,56.41,56.21,56.21,59100.0,41.2541,41.276,41.1297,41.1297,59100.0
2010-03-25 15:40:00,56.22,56.24,56.14,56.21,23400.0,41.137,41.1517,41.0785,41.1297,23400.0
2010-03-25 15:45:00,56.2,56.2,56.03,56.09,49000.0,41.1224,41.1224,40.998,41.0419,49000.0
2010-03-25 15:50:00,56.09,56.16,56.03,56.05,48700.0,41.0419,41.0931,40.998,41.0126,48700.0
2010-03-25 15:55:00,56.06,56.07,55.86,55.94,62600.0,41.0199,41.0273,40.8736,40.9321,62600.0
2010-03-26 09:30:00,56.19,56.19,56.08,56.13,6000.0,41.1151,41.1151,41.0346,41.0712,6000.0
2010-03-26 09:35:00,56.16,56.34,56.15,56.15,5800.0,41.0931,41.2248,41.0858,41.0858,5800.0
2010-03-26 09:40:00,56.2,56.2,56.06,56.11,8400.0,41.1224,41.1224,41.0199,41.0565,8400.0
2010-03-26 09:45:00,56.09,56.18,56.07,56.17,4400.0,41.0419,41.1077,41.0273,41.1004,4400.0
2010-03-26 09:50:00,56.18,56.25,56.18,56.24,6000.0,41.1077,41.159,41.1077,41.1517,6000.0
2010-03-26 09:55:00,56.23,56.29,56.21,56.22,10500.0,41.1443,41.1882,41.1297,41.137,10500.0
2010-03-26 10:00:00,56.26,56.58,56.25,56.56,12800.0,41.1663,41.4004,41.159,41.3858,12800.0
2010-03-26 10:05:00,56.53,56.58,56.5,56.58,24700.0,41.3638,41.4004,41.3419,41.4004,24700.0
2010-03-26 10:10:00,56.57,56.65,56.57,56.6,14100.0,41.3931,41.4517,41.3931,41.4151,14100.0
2010-03-26 10:15:00,56.6,56.62,56.54,56.55,21700.0,41.4151,41.4297,41.3712,41.3785,21700.0
2010-03-26 10:20:00,56.56,56.59,56.55,56.59,22000.0,41.3858,41.4078,41.3785,41.4078,22000.0
2010-03-26 10:25:00,56.58,56.61,56.53,56.55,16800.0,41.4004,41.4224,41.3638,41.3785,16800.0
2010-03-26 10:30:00,56.56,56.59,56.5,56.51,9500.0,41.3858,41.4078,41.3419,41.3492,9500.0
2010-03-26 10:35:00,56.51,56.54,56.49,56.52,18300.0,41.3492,41.3712,41.3346,41.3565,18300.0
2010-03-26 10:40:00,56.52,56.53,56.45,56.48,10500.0,41.3565,41.3638,41.3053,41.3273,10500.0
2010-03-26 10:45:00,56.47,56.49,56.37,56.37,15100.0,41.3199,41.3346,41.2468,41.2468,15100.0
2010-03-26 10:50:00,56.37,56.39,56.31,56.31,10600.0,41.2468,41.2614,41.2029,41.2029,10600.0
2010-03-26 10:55:00,56.3,56.31,56.19,56.2,7900.0,41.1956,41.2029,41.1151,41.1224,7900.0
2010-03-26 11:00:00,56.2,56.3,56.2,56.3,12000.0,41.1224,41.1956,41.1224,41.1956,12000.0
2010-03-26 11:05:00,56.31,56.33,56.25,56.25,12600.0,41.2029,41.2175,41.159,41.159,12600.0
2010-03-26 11:10:00,56.23,56.24,56.19,56.21,8900.0,41.1443,41.1517,41.1151,41.1297,8900.0
2010-03-26 11:15:00,56.21,56.29,56.2,56.22,15400.0,41.1297,41.1882,41.1224,41.137,15400.0
2010-03-26 11:20:00,56.22,56.25,56.21,56.23,7600.0,41.137,41.159,41.1297,41.1443,7600.0
2010-03-26 11:25:00,56.23,56.27,56.13,56.16,13000.0,41.1443,41.1736,41.0712,41.0931,13000.0
2010-03-26 11:30:00,56.16,56.18,56.12,56.18,7900.0,41.0931,41.1077,41.0638,41.1077,7900.0
2010-03-26 11:35:00,56.18,56.24,56.18,56.18,10900.0,41.1077,41.1517,41.1077,41.1077,10900.0
2010-03-26 11:40:00,56.19,56.19,56.07,56.08,10600.0,41.1151,41.1151,41.0273,41.0346,10600.0
2010-03-26 11:45:00,56.08,56.08,56.03,56.07,16000.0,41.0346,41.0346,40.998,41.0273,16000.0
2010-03-26 11:50:00,56.08,56.11,56.06,56.08,10600.0,41.0346,41.0565,41.0199,41.0346,10600.0
2010-03-26 11:55:00,56.06,56.07,55.98,56.01,8800.0,41.0199,41.0273,40.9614,40.9834,8800.0
2010-03-26 12:00:00,56.0,56.01,55.96,55.97,12900.0,40.976,40.9834,40.9468,40.9541,12900.0
2010-03-26 12:05:00,55.97,56.03,55.97,55.97,8900.0,40.9541,40.998,40.9541,40.9541,8900.0
2010-03-26 12:10:00,55.97,55.97,55.94,55.96,10500.0,40.9541,40.9541,40.9321,40.9468,10500.0
2010-03-26 12:15:00,55.96,55.99,55.94,55.94,9300.0,40.9468,40.9687,40.9321,40.9321,9300.0
2010-03-26 12:20:00,55.94,55.94,55.75,55.79,11600.0,40.9321,40.9321,40.7931,40.8224,11600.0
2010-03-26 12:25:00,55.78,55.78,55.64,55.66,13500.0,40.8151,40.8151,40.7126,40.7273,13500.0
2010-03-26 12:30:00,55.66,55.75,55.66,55.7,14300.0,40.7273,40.7931,40.7273,40.7565,14300.0
2010-03-26 12:35:00,55.72,55.72,55.63,55.69,8500.0,40.7712,40.7712,40.7053,40.7492,8500.0
2010-03-26 12:40:00,55.7,55.74,55.67,55.73,4400.0,40.7565,40.7858,40.7346,40.7785,4400.0
2010-03-26 12:45:00,55.72,55.74,55.59,55.62,7500.0,40.7712,40.7858,40.676,40.698,7500.0
2010-03-26 12:50:00,55.62,55.69,55.58,55.65,5800.0,40.698,40.7492,40.6687,40.7199,5800.0
2010-03-26 12:55:00,55.63,55.63,55.5,55.61,6800.0,40.7053,40.7053,40.6102,40.6907,6800.0
2010-03-26 13:00:00,55.6,55.61,55.54,55.58,6300.0,40.6834,40.6907,40.6395,40.6687,6300.0
2010-03-26 13:05:00,55.58,55.58,55.29,55.31,16400.0,40.6687,40.6687,40.4565,40.4712,16400.0
2010-03-26 13:10:00,55.33,55.48,55.32,55.47,6300.0,40.4858,40.5955,40.4785,40.5882,6300.0
2010-03-26 13:15:00,55.48,55.53,55.48,55.51,6100.0,40.5955,40.6321,40.5955,40.6175,6100.0
2010-03-26 13:20:00,55.51,55.65,55.49,55.59,14900.0,40.6175,40.7199,40.6029,40.676,14900.0
2010-03-26 13:25:00,55.58,55.59,55.54,55.56,7500.0,40.6687,40.676,40.6395,40.6541,7500.0
2010-03-26 13:30:00,55.56,55.59,55.52,55.55,14200.0,40.6541,40.676,40.6248,40.6468,14200.0
2010-03-26 13:35:00,55.56,55.63,55.56,55.63,18600.0,40.6541,40.7053,40.6541,40.7053,18600.0
2010-03-26 13:40:00,55.64,55.76,55.64,55.75,45900.0,40.7126,40.8004,40.7126,40.7931,45900.0
2010-03-26 13:45:00,55.75,55.78,55.72,55.75,22400.0,40.7931,40.8151,40.7712,40.7931,22400.0
2010-03-26 13:50:00,55.75,55.8,55.71,55.73,11200.0,40.7931,40.8297,40.7638,40.7785,11200.0
2010-03-26 13:55:00,55.73,55.78,55.73,55.77,8400.0,40.7785,40.8151,40.7785,40.8077,8400.0
2010-03-26 14:00:00,55.77,55.78,55.71,55.74,24800.0,40.8077,40.8151,40.7638,40.7858,24800.0
2010-03-26 14:05:00,55.73,55.79,55.73,55.79,26200.0,40.7785,40.8224,40.7785,40.8224,26200.0
2010-03-26 14:10:00,55.78,55.81,55.72,55.76,14100.0,40.8151,40.837,40.7712,40.8004,14100.0
2010-03-26 14:15:00,55.76,55.88,55.76,55.84,16800.0,40.8004,40.8882,40.8004,40.859,16800.0
2010-03-26 14:20:00,55.85,55.86,55.78,55.82,11400.0,40.8663,40.8736,40.8151,40.8443,11400.0
2010-03-26 14:25:00,55.81,55.93,55.8,55.93,8900.0,40.837,40.9248,40.8297,40.9248,8900.0
2010-03-26 14:30:00,55.92,55.96,55.89,55.89,12400.0,40.9175,40.9468,40.8956,40.8956,12400.0
2010-03-26 14:35:00,55.89,55.94,55.89,55.93,9000.0,40.8956,40.9321,40.8956,40.9248,9000.0
2010-03-26 14:40:00,55.93,55.93,55.87,55.87,9100.0,40.9248,40.9248,40.8809,40.8809,9100.0
2010-03-26 14:45:00,55.86,55.87,55.72,55.73,7700.0,40.8736,40.8809,40.7712,40.7785,7700.0
2010-03-26 14:50:00,55.72,55.78,55.68,55.77,20900.0,40.7712,40.8151,40.7419,40.8077,20900.0
2010-03-26 14:55:00,55.77,55.77,55.69,55.72,15400.0,40.8077,40.8077,40.7492,40.7712,15400.0
2010-03-26 15:00:00,55.72,55.74,55.68,55.68,11000.0,40.7712,40.7858,40.7419,40.7419,11000.0
2010-03-26 15:05:00,55.68,55.68,55.6,55.6,12100.0,40.7419,40.7419,40.6834,40.6834,12100.0
2010-03-26 15:10:00,55.6,55.6,55.51,55.55,26000.0,40.6834,40.6834,40.6175,40.6468,26000.0
2010-03-26 15:15:00,55.56,55.56,55.52,55.52,13300.0,40.6541,40.6541,40.6248,40.6248,13300.0
2010-03-26 15:20:00,55.52,55.54,55.44,55.46,25700.0,40.6248,40.6395,40.5663,40.5809,25700.0
2010-03-26 15:25:00,55.46,55.49,55.41,55.47,38800.0,40.5809,40.6029,40.5443,40.5882,38800.0
2010-03-26 15:30:00,55.46,55.47,55.37,55.37,57800.0,40.5809,40.5882,40.5151,40.5151,57800.0
2010-03-26 15:35:00,55.37,55.46,55.35,55.46,41700.0,40.5151,40.5809,40.5004,40.5809,41700.0
2010-03-26 15:40:00,55.44,55.46,55.41,55.43,31500.0,40.5663,40.5809,40.5443,40.559,31500.0
2010-03-26 15:45:00,55.43,55.43,55.36,55.41,41500.0,40.559,40.559,40.5077,40.5443,41500.0
2010-03-26 15:50:00,55.41,55.45,55.37,55.41,59100.0,40.5443,40.5736,40.5151,40.5443,59100.0
2010-03-26 15:55:00,55.42,55.45,55.4,55.42,52200.0,40.5516,40.5736,40.537,40.5516,52200.0
2010-03-29 09:30:00,55.72,55.72,55.58,55.67,11000.0,40.7712,40.7712,40.6687,40.7346,11000.0
2010-03-29 09:35:00,55.64,55.95,55.62,55.91,11400.0,40.7126,40.9395,40.698,40.9102,11400.0
2010-03-29 09:40:00,55.88,56.0,55.82,56.0,11000.0,40.8882,40.976,40.8443,40.976,11000.0
2010-03-29 09:45:00,56.03,56.06,55.91,55.91,8100.0,40.998,41.0199,40.9102,40.9102,8100.0
2010-03-29 09:50:00,55.94,56.05,55.9,55.96,12900.0,40.9321,41.0126,40.9029,40.9468,12900.0
2010-03-29 09:55:00,55.96,55.97,55.9,55.9,16800.0,40.9468,40.9541,40.9029,40.9029,16800.0
2010-03-29 10:00:00,55.9,55.93,55.85,55.86,9900.0,40.9029,40.9248,40.8663,40.8736,9900.0
2010-03-29 10:05:00,55.85,55.89,55.85,55.86,16900.0,40.8663,40.8956,40.8663,40.8736,16900.0
2010-03-29 10:10:00,55.86,55.89,55.8,55.85,28000.0,40.8736,40.8956,40.8297,40.8663,28000.0
2010-03-29 10:15:00,55.83,55.95,55.83,55.92,52200.0,40.8516,40.9395,40.8516,40.9175,52200.0
2010-03-29 10:20:00,55.92,55.93,55.87,55.88,13100.0,40.9175,40.9248,40.8809,40.8882,13100.0
2010-03-29 10:25:00,55.89,55.93,55.88,55.93,8400.0,40.8956,40.9248,40.8882,40.9248,8400.0
2010-03-29 10:30:00,55.92,55.94,55.88,55.94,15400.0,40.9175,40.9321,40.8882,40.9321,15400.0
2010-03-29 10:35:00,55.96,56.03,55.95,55.97,15300.0,40.9468,40.998,40.9395,40.9541,15300.0
2010-03-29 10:40:00,55.97,56.03,55.96,55.96,14700.0,40.9541,40.998,40.9468,40.9468,14700.0
2010-03-29 10:45:00,55.96,55.97,55.94,55.96,8200.0,40.9468,40.9541,40.9321,40.9468,8200.0
2010-03-29 10:50:00,55.96,55.96,55.88,55.88,5800.0,40.9468,40.9468,40.8882,40.8882,5800.0
2010-03-29 10:55:00,55.89,55.95,55.87,55.94,12900.0,40.8956,40.9395,40.8809,40.9321,12900.0
2010-03-29 11:00:00,55.94,55.96,55.91,55.93,7500.0,40.9321,40.9468,40.9102,40.9248,7500.0
2010-03-29 11:05:00,55.94,55.96,55.93,55.95,7200.0,40.9321,40.9468,40.9248,40.9395,7200.0
2010-03-29 11:10:00,55.95,56.04,55.95,56.0,24600.0,40.9395,41.0053,40.9395,40.976,24600.0
2010-03-29 11:15:00,55.99,56.01,55.88,55.91,14800.0,40.9687,40.9834,40.8882,40.9102,14800.0
2010-03-29 11:20:00,55.91,55.96,55.9,55.96,6300.0,40.9102,40.9468,40.9029,40.9468,6300.0
2010-03-29 11:25:00,55.98,56.04,55.98,56.0,28300.0,40.9614,41.0053,40.9614,40.976,28300.0
2010-03-29 11:30:00,56.01,56.05,56.0,56.01,28900.0,40.9834,41.0126,40.976,40.9834,28900.0
2010-03-29 11:35:00,56.01,56.02,55.99,56.01,12600.0,40.9834,40.9907,40.9687,40.9834,12600.0
2010-03-29 11:40:00,56.02,56.04,56.01,56.03,6200.0,40.9907,41.0053,40.9834,40.998,6200.0
2010-03-29 11:45:00,56.04,56.06,56.04,56.06,7000.0,41.0053,41.0199,41.0053,41.0199,7000.0
2010-03-29 11:50:00,56.06,56.06,55.95,56.0,23400.0,41.0199,41.0199,40.9395,40.976,23400.0
2010-03-29 11:55:00,56.0,56.05,56.0,56.05,15900.0,40.976,41.0126,40.976,41.0126,15900.0
2010-03-29 12:00:00,56.05,56.06,55.99,56.04,8100.0,41.0126,41.0199,40.9687,41.0053,8100.0
2010-03-29 12:05:00,56.05,56.06,56.0,56.0,4000.0,41.0126,41.0199,40.976,40.976,4000.0
2010-03-29 12:10:00,55.98,56.05,55.98,56.03,7600.0,40.9614,41.0126,40.9614,40.998,7600.0
2010-03-29 12:15:00,56.04,56.08,56.03,56.05,5400.0,41.0053,41.0346,40.998,41.0126,5400.0
2010-03-29 12:20:00,56.03,56.04,56.01,56.02,5400.0,40.998,41.0053,40.9834,40.9907,5400.0
2010-03-29 12:25:00,56.0,56.06,56.0,56.06,3600.0,40.976,41.0199,40.976,41.0199,3600.0
2010-03-29 12:30:00,56.06,56.1,56.06,56.08,6100.0,41.0199,41.0492,41.0199,41.0346,6100.0
2010-03-29 12:35:00,56.07,56.08,56.0,56.0,11200.0,41.0273,41.0346,40.976,40.976,11200.0
2010-03-29 12:40:00,56.0,56.0,55.99,56.0,8800.0,40.976,40.976,40.9687,40.976,8800.0
2010-03-29 12:45:00,55.99,56.0,55.98,55.99,10800.0,40.9687,40.976,40.9614,40.9687,10800.0
2010-03-29 12:50:00,55.99,55.99,55.94,55.95,7800.0,40.9687,40.9687,40.9321,40.9395,7800.0
2010-03-29 12:55:00,55.94,55.94,55.8,55.82,4800.0,40.9321,40.9321,40.8297,40.8443,4800.0
2010-03-29 13:00:00,55.82,55.83,55.8,55.81,6300.0,40.8443,40.8516,40.8297,40.837,6300.0
2010-03-29 13:05:00,55.81,55.81,55.78,55.78,7500.0,40.837,40.837,40.8151,40.8151,7500.0
2010-03-29 13:10:00,55.78,55.84,55.78,55.83,8400.0,40.8151,40.859,40.8151,40.8516,8400.0
2010-03-29 13:15:00,55.82,55.83,55.81,55.83,5100.0,40.8443,40.8516,40.837,40.8516,5100.0
2010-03-29 13:20:00,55.83,55.95,55.83,55.93,22400.0,40.8516,40.9395,40.8516,40.9248,22400.0
2010-03-29 13:25:00,55.94,55.95,55.88,55.89,5500.0,40.9321,40.9395,40.8882,40.8956,5500.0
2010-03-29 13:30:00,55.89,55.91,55.85,55.85,6500.0,40.8956,40.9102,40.8663,40.8663,6500.0
2010-03-29 13:35:00,55.86,55.86,55.76,55.77,7600.0,40.8736,40.8736,40.8004,40.8077,7600.0
2010-03-29 13:40:00,55.76,55.78,55.69,55.69,9500.0,40.8004,40.8151,40.7492,40.7492,9500.0
2010-03-29 13:45:00,55.69,55.73,55.68,55.73,5200.0,40.7492,40.7785,40.7419,40.7785,5200.0
2010-03-29 13:50:00,55.74,55.79,55.74,55.78,5400.0,40.7858,40.8224,40.7858,40.8151,5400.0
2010-03-29 13:55:00,55.78,55.78,55.7,55.72,10400.0,40.8151,40.8151,40.7565,40.7712,10400.0
2010-03-29 14:00:00,55.71,55.71,55.69,55.7,7800.0,40.7638,40.7638,40.7492,40.7565,7800.0
2010-03-29 14:05:00,55.7,55.71,55.67,55.67,8700.0,40.7565,40.7638,40.7346,40.7346,8700.0
2010-03-29 14:10:00,55.67,55.76,55.64,55.76,12800.0,40.7346,40.8004,40.7126,40.8004,12800.0
2010-03-29 14:15:00,55.75,55.76,55.73,55.73,8100.0,40.7931,40.8004,40.7785,40.7785,8100.0
2010-03-29 14:20:00,55.71,55.71,55.67,55.68,8600.0,40.7638,40.7638,40.7346,40.7419,8600.0
2010-03-29 14:25:00,55.69,55.7,55.6,55.65,10300.0,40.7492,40.7565,40.6834,40.7199,10300.0
2010-03-29 14:30:00,55.65,55.72,55.65,55.7,6800.0,40.7199,40.7712,40.7199,40.7565,6800.0
2010-03-29 14:35:00,55.71,55.71,55.68,55.68,16500.0,40.7638,40.7638,40.7419,40.7419,16500.0
2010-03-29 14:40:00,55.68,55.68,55.62,55.62,9100.0,40.7419,40.7419,40.698,40.698,9100.0
2010-03-29 14:45:00,55.61,55.63,55.6,55.62,7800.0,40.6907,40.7053,40.6834,40.698,7800.0
2010-03-29 14:50:00,55.63,55.63,55.57,55.58,10300.0,40.7053,40.7053,40.6614,40.6687,10300.0
2010-03-29 14:55:00,55.58,55.59,55.55,55.57,13500.0,40.6687,40.676,40.6468,40.6614,13500.0
2010-03-29 15:00:00,55.57,55.62,55.57,55.6,13700.0,40.6614,40.698,40.6614,40.6834,13700.0
2010-03-29 15:05:00,55.6,55.63,55.6,55.62,12100.0,40.6834,40.7053,40.6834,40.698,12100.0
2010-03-29 15:10:00,55.62,55.62,55.58,55.58,12700.0,40.698,40.698,40.6687,40.6687,12700.0
2010-03-29 15:15:00,55.59,55.59,55.52,55.56,18200.0,40.676,40.676,40.6248,40.6541,18200.0
2010-03-29 15:20:00,55.56,55.57,55.53,55.53,15800.0,40.6541,40.6614,40.6321,40.6321,15800.0
2010-03-29 15:25:00,55.54,55.55,55.53,55.53,14900.0,40.6395,40.6468,40.6321,40.6321,14900.0
2010-03-29 15:30:00,55.54,55.55,55.53,55.53,11800.0,40.6395,40.6468,40.6321,40.6321,11800.0
2010-03-29 15:35:00,55.53,55.54,55.52,55.53,19500.0,40.6321,40.6395,40.6248,40.6321,19500.0
2010-03-29 15:40:00,55.53,55.55,55.52,55.55,18600.0,40.6321,40.6468,40.6248,40.6468,18600.0
2010-03-29 15:45:00,55.55,55.56,55.54,55.55,23500.0,40.6468,40.6541,40.6395,40.6468,23500.0
2010-03-29 15:50:00,55.56,55.6,55.56,55.58,30400.0,40.6541,40.6834,40.6541,40.6687,30400.0
2010-03-29 15:55:00,55.58,55.58,55.54,55.54,56700.0,40.6687,40.6687,40.6395,40.6395,56700.0
2010-03-30 09:30:00,55.74,56.11,55.74,56.04,22500.0,40.7858,41.0565,40.7858,41.0053,22500.0
2010-03-30 09:35:00,56.03,56.1,56.0,56.0,11000.0,40.998,41.0492,40.976,40.976,11000.0
2010-03-30 09:40:00,56.0,56.09,55.9,55.9,11600.0,40.976,41.0419,40.9029,40.9029,11600.0
2010-03-30 09:45:00,55.9,56.05,55.88,56.05,8700.0,40.9029,41.0126,40.8882,41.0126,8700.0
2010-03-30 09:50:00,56.07,56.43,56.07,56.37,19500.0,41.0273,41.2907,41.0273,41.2468,19500.0
2010-03-30 09:55:00,56.38,56.38,56.2,56.23,16200.0,41.2541,41.2541,41.1224,41.1443,16200.0
2010-03-30 10:00:00,56.23,56.34,56.2,56.34,24900.0,41.1443,41.2248,41.1224,41.2248,24900.0
2010-03-30 10:05:00,56.35,56.49,56.33,56.49,18400.0,41.2321,41.3346,41.2175,41.3346,18400.0
2010-03-30 10:10:00,56.48,56.48,56.35,56.45,14700.0,41.3273,41.3273,41.2321,41.3053,14700.0
2010-03-30 10:15:00,56.45,56.5,56.31,56.32,11900.0,41.3053,41.3419,41.2029,41.2102,11900.0
2010-03-30 10:20:00,56.29,56.34,56.28,56.34,12000.0,41.1882,41.2248,41.1809,41.2248,12000.0
2010-03-30 10:25:00,56.34,56.36,56.28,56.34,16800.0,41.2248,41.2395,41.1809,41.2248,16800.0
2010-03-30 10:30:00,56.34,56.48,56.33,56.47,13100.0,41.2248,41.3273,41.2175,41.3199,13100.0
2010-03-30 10:35:00,56.47,56.49,56.45,56.49,8900.0,41.3199,41.3346,41.3053,41.3346,8900.0
2010-03-30 10:40:00,56.49,56.5,56.45,56.48,13000.0,41.3346,41.3419,41.3053,41.3273,13000.0
2010-03-30 10:45:00,56.47,56.47,56.39,56.44,15400.0,41.3199,41.3199,41.2614,41.298,15400.0
2010-03-30 10:50:00,56.43,56.43,56.34,56.39,12500.0,41.2907,41.2907,41.2248,41.2614,12500.0
2010-03-30 10:55:00,56.39,56.42,56.38,56.4,4200.0,41.2614,41.2834,41.2541,41.2687,4200.0
2010-03-30 11:00:00,56.4,56.4,56.16,56.2,11800.0,41.2687,41.2687,41.0931,41.1224,11800.0
2010-03-30 11:05:00,56.21,56.21,56.05,56.09,11600.0,41.1297,41.1297,41.0126,41.0419,11600.0
2010-03-30 11:10:00,56.08,56.08,55.9,55.97,19000.0,41.0346,41.0346,40.9029,40.9541,19000.0
2010-03-30 11:15:00,55.97,56.03,55.95,55.98,11600.0,40.9541,40.998,40.9395,40.9614,11600.0
2010-03-30 11:20:00,55.98,55.99,55.84,55.9,13400.0,40.9614,40.9687,40.859,40.9029,13400.0
2010-03-30 11:25:00,55.88,55.9,55.86,55.89,8000.0,40.8882,40.9029,40.8736,40.8956,8000.0
2010-03-30 11:30:00,55.91,55.95,55.9,55.94,7800.0,40.9102,40.9395,40.9029,40.9321,7800.0
2010-03-30 11:35:00,55.94,55.94,55.88,55.92,8500.0,40.9321,40.9321,40.8882,40.9175,8500.0
2010-03-30 11:40:00,55.92,55.94,55.91,55.93,17500.0,40.9175,40.9321,40.9102,40.9248,17500.0
2010-03-30 11:45:00,55.94,56.0,55.91,56.0,5700.0,40.9321,40.976,40.9102,40.976,5700.0
2010-03-30 11:50:00,56.0,56.01,55.97,55.98,14900.0,40.976,40.9834,40.9541,40.9614,14900.0
2010-03-30 11:55:00,55.97,55.97,55.91,55.91,8600.0,40.9541,40.9541,40.9102,40.9102,8600.0
2010-03-30 12:00:00,55.91,55.94,55.9,55.9,10300.0,40.9102,40.9321,40.9029,40.9029,10300.0
2010-03-30 12:05:00,55.9,55.96,55.9,55.94,11400.0,40.9029,40.9468,40.9029,40.9321,11400.0
2010-03-30 12:10:00,55.94,55.94,55.9,55.91,10600.0,40.9321,40.9321,40.9029,40.9102,10600.0
2010-03-30 12:15:00,55.92,55.93,55.82,55.82,7000.0,40.9175,40.9248,40.8443,40.8443,7000.0
2010-03-30 12:20:00,55.82,55.87,55.82,55.87,8700.0,40.8443,40.8809,40.8443,40.8809,8700.0
2010-03-30 12:25:00,55.87,55.96,55.87,55.96,13200.0,40.8809,40.9468,40.8809,40.9468,13200.0
2010-03-30 12:30:00,55.96,55.96,55.88,55.88,12100.0,40.9468,40.9468,40.8882,40.8882,12100.0
2010-03-30 12:35:00,55.88,55.88,55.81,55.82,8800.0,40.8882,40.8882,40.837,40.8443,8800.0
2010-03-30 12:40:00,55.81,55.84,55.81,55.82,9300.0,40.837,40.859,40.837,40.8443,9300.0
2010-03-30 12:45:00,55.82,55.82,55.76,55.77,9700.0,40.8443,40.8443,40.8004,40.8077,9700.0
2010-03-30 12:50:00,55.77,55.77,55.76,55.77,5700.0,40.8077,40.8077,40.8004,40.8077,5700.0
2010-03-30 12:55:00,55.77,55.84,55.76,55.83,11700.0,40.8077,40.859,40.8004,40.8516,11700.0
2010-03-30 13:00:00,55.82,55.84,55.76,55.78,12500.0,40.8443,40.859,40.8004,40.8151,12500.0
2010-03-30 13:05:00,55.77,55.78,55.74,55.74,11800.0,40.8077,40.8151,40.7858,40.7858,11800.0
2010-03-30 13:10:00,55.74,55.74,55.7,55.7,6700.0,40.7858,40.7858,40.7565,40.7565,6700.0
2010-03-30 13:15:00,55.71,55.71,55.61,55.61,13400.0,40.7638,40.7638,40.6907,40.6907,13400.0
2010-03-30 13:20:00,55.62,55.63,55.53,55.53,13000.0,40.698,40.7053,40.6321,40.6321,13000.0
2010-03-30 13:25:00,55.53,55.56,55.5,55.56,8100.0,40.6321,40.6541,40.6102,40.6541,8100.0
2010-03-30 13:30:00,55.57,55.66,55.56,55.66,15400.0,40.6614,40.7273,40.6541,40.7273,15400.0
2010-03-30 13:35:00,55.65,55.71,55.65,55.71,6200.0,40.7199,40.7638,40.7199,40.7638,6200.0
2010-03-30 13:40:00,55.71,55.74,55.7,55.72,12700.0,40.7638,40.7858,40.7565,40.7712,12700.0
2010-03-30 13:45:00,55.72,55.85,55.72,55.85,20600.0,40.7712,40.8663,40.7712,40.8663,20600.0
2010-03-30 13:50:00,55.85,55.9,55.85,55.88,12500.0,40.8663,40.9029,40.8663,40.8882,12500.0
2010-03-30 13:55:00,55.88,55.9,55.87,55.88,12700.0,40.8882,40.9029,40.8809,40.8882,12700.0
2010-03-30 14:00:00,55.88,55.94,55.87,55.94,7800.0,40.8882,40.9321,40.8809,40.9321,7800.0
2010-03-30 14:05:00,55.94,55.94,55.87,55.91,15400.0,40.9321,40.9321,40.8809,40.9102,15400.0
2010-03-30 14:10:00,55.92,55.98,55.92,55.94,8400.0,40.9175,40.9614,40.9175,40.9321,8400.0
2010-03-30 14:15:00,55.95,55.95,55.89,55.91,11900.0,40.9395,40.9395,40.8956,40.9102,11900.0
2010-03-30 14:20:00,55.91,55.96,55.91,55.95,10100.0,40.9102,40.9468,40.9102,40.9395,10100.0
2010-03-30 14:25:00,55.95,55.99,55.94,55.99,9900.0,40.9395,40.9687,40.9321,40.9687,9900.0
2010-03-30 14:30:00,55.99,56.08,55.98,56.05,10800.0,40.9687,41.0346,40.9614,41.0126,10800.0
2010-03-30 14:35:00,56.06,56.06,56.04,56.06,11300.0,41.0199,41.0199,41.0053,41.0199,11300.0
2010-03-30 14:40:00,56.06,56.11,56.06,56.11,11000.0,41.0199,41.0565,41.0199,41.0565,11000.0
2010-03-30 14:45:00,56.11,56.15,56.1,56.14,9500.0,41.0565,41.0858,41.0492,41.0785,9500.0
2010-03-30 14:50:00,56.14,56.21,56.13,56.2,10400.0,41.0785,41.1297,41.0712,41.1224,10400.0
2010-03-30 14:55:00,56.21,56.25,56.17,56.19,15600.0,41.1297,41.159,41.1004,41.1151,15600.0
2010-03-30 15:00:00,56.2,56.2,56.12,56.12,15300.0,41.1224,41.1224,41.0638,41.0638,15300.0
2010-03-30 15:05:00,56.12,56.13,56.08,56.12,31800.0,41.0638,41.0712,41.0346,41.0638,31800.0
2010-03-30 15:10:00,56.13,56.15,56.11,56.14,16100.0,41.0712,41.0858,41.0565,41.0785,16100.0
2010-03-30 15:15:00,56.14,56.16,56.14,56.15,10800.0,41.0785,41.0931,41.0785,41.0858,10800.0
2010-03-30 15:20:00,56.15,56.15,56.07,56.13,22800.0,41.0858,41.0858,41.0273,41.0712,22800.0
2010-03-30 15:25:00,56.13,56.23,56.13,56.23,14200.0,41.0712,41.1443,41.0712,41.1443,14200.0
2010-03-30 15:30:00,56.23,56.24,56.18,56.24,16400.0,41.1443,41.1517,41.1077,41.1517,16400.0
2010-03-30 15:35:00,56.24,56.26,56.21,56.21,15700.0,41.1517,41.1663,41.1297,41.1297,15700.0
2010-03-30 15:40:00,56.21,56.28,56.2,56.23,20400.0,41.1297,41.1809,41.1224,41.1443,20400.0
2010-03-30 15:45:00,56.24,56.24,56.12,56.21,27000.0,41.1517,41.1517,41.0638,41.1297,27000.0
2010-03-30 15:50:00,56.21,56.23,56.2,56.22,23000.0,41.1297,41.1443,41.1224,41.137,23000.0
2010-03-30 15:55:00,56.21,56.23,56.16,56.18,41500.0,41.1297,41.1443,41.0931,41.1077,41500.0
2010-03-31 09:30:00,55.83,56.03,55.76,55.8,12500.0,40.8516,40.998,40.8004,40.8297,12500.0
2010-03-31 09:35:00,55.8,56.03,55.8,56.03,5200.0,40.8297,40.998,40.8297,40.998,5200.0
2010-03-31 09:40:00,55.98,56.06,55.63,55.7,10300.0,40.9614,41.0199,40.7053,40.7565,10300.0
2010-03-31 09:45:00,55.71,55.86,55.67,55.68,7000.0,40.7638,40.8736,40.7346,40.7419,7000.0
2010-03-31 09:50:00,55.7,55.94,55.7,55.92,6800.0,40.7565,40.9321,40.7565,40.9175,6800.0
2010-03-31 09:55:00,55.9,55.91,55.8,55.89,5500.0,40.9029,40.9102,40.8297,40.8956,5500.0
2010-03-31 10:00:00,55.86,55.94,55.8,55.82,13700.0,40.8736,40.9321,40.8297,40.8443,13700.0
2010-03-31 10:05:00,55.85,55.9,55.82,55.89,5600.0,40.8663,40.9029,40.8443,40.8956,5600.0
2010-03-31 10:10:00,55.87,55.9,55.81,55.85,33100.0,40.8809,40.9029,40.837,40.8663,33100.0
2010-03-31 10:15:00,55.85,55.86,55.82,55.83,15600.0,40.8663,40.8736,40.8443,40.8516,15600.0
2010-03-31 10:20:00,55.84,55.91,55.83,55.85,23600.0,40.859,40.9102,40.8516,40.8663,23600.0
2010-03-31 10:25:00,55.85,56.08,55.85,56.08,7700.0,40.8663,41.0346,40.8663,41.0346,7700.0
2010-03-31 10:30:00,56.07,56.15,56.05,56.15,13300.0,41.0273,41.0858,41.0126,41.0858,13300.0
2010-03-31 10:35:00,56.16,56.25,56.14,56.24,17800.0,41.0931,41.159,41.0785,41.1517,17800.0
2010-03-31 10:40:00,56.22,56.28,56.2,56.26,26200.0,41.137,41.1809,41.1224,41.1663,26200.0
2010-03-31 10:45:00,56.26,56.27,56.22,56.25,8400.0,41.1663,41.1736,41.137,41.159,8400.0
2010-03-31 10:50:00,56.23,56.27,56.21,56.26,8300.0,41.1443,41.1736,41.1297,41.1663,8300.0
2010-03-31 10:55:00,56.26,56.35,56.26,56.33,12700.0,41.1663,41.2321,41.1663,41.2175,12700.0
2010-03-31 11:00:00,56.32,56.32,56.2,56.23,16600.0,41.2102,41.2102,41.1224,41.1443,16600.0
2010-03-31 11:05:00,56.23,56.29,56.23,56.27,8900.0,41.1443,41.1882,41.1443,41.1736,8900.0
2010-03-31 11:10:00,56.28,56.28,56.23,56.26,5700.0,41.1809,41.1809,41.1443,41.1663,5700.0
2010-03-31 11:15:00,56.25,56.26,56.2,56.2,4700.0,41.159,41.1663,41.1224,41.1224,4700.0
2010-03-31 11:20:00,56.21,56.27,56.17,56.27,7000.0,41.1297,41.1736,41.1004,41.1736,7000.0
2010-03-31 11:25:00,56.26,56.27,56.25,56.26,2500.0,41.1663,41.1736,41.159,41.1663,2500.0
2010-03-31 11:30:00,56.27,56.38,56.25,56.38,8600.0,41.1736,41.2541,41.159,41.2541,8600.0
2010-03-31 11:35:00,56.36,56.37,56.33,56.35,3200.0,41.2395,41.2468,41.2175,41.2321,3200.0
2010-03-31 11:40:00,56.36,56.45,56.36,56.38,7200.0,41.2395,41.3053,41.2395,41.2541,7200.0
2010-03-31 11:45:00,56.39,56.48,56.39,56.48,6000.0,41.2614,41.3273,41.2614,41.3273,6000.0
2010-03-31 11:50:00,56.48,56.55,56.48,56.53,10000.0,41.3273,41.3785,41.3273,41.3638,10000.0
2010-03-31 11:55:00,56.53,56.56,56.5,56.56,7000.0,41.3638,41.3858,41.3419,41.3858,7000.0
2010-03-31 12:00:00,56.56,56.56,56.5,56.5,8900.0,41.3858,41.3858,41.3419,41.3419,8900.0
2010-03-31 12:05:00,56.5,56.54,56.5,56.52,8400.0,41.3419,41.3712,41.3419,41.3565,8400.0
2010-03-31 12:10:00,56.53,56.58,56.51,56.57,10100.0,41.3638,41.4004,41.3492,41.3931,10100.0
2010-03-31 12:15:00,56.56,56.64,56.56,56.63,5700.0,41.3858,41.4443,41.3858,41.437,5700.0
2010-03-31 12:20:00,56.63,56.71,56.63,56.65,7500.0,41.437,41.4956,41.437,41.4517,7500.0
2010-03-31 12:25:00,56.66,56.68,56.59,56.6,3800.0,41.459,41.4736,41.4078,41.4151,3800.0
2010-03-31 12:30:00,56.6,56.6,56.52,56.55,3700.0,41.4151,41.4151,41.3565,41.3785,3700.0
2010-03-31 12:35:00,56.55,56.63,56.55,56.63,6000.0,41.3785,41.437,41.3785,41.437,6000.0
2010-03-31 12:40:00,56.63,56.63,56.53,56.53,2500.0,41.437,41.437,41.3638,41.3638,2500.0
2010-03-31 12:45:00,56.54,56.58,56.51,56.53,6100.0,41.3712,41.4004,41.3492,41.3638,6100.0
2010-03-31 12:50:00,56.52,56.52,56.5,56.51,3100.0,41.3565,41.3565,41.3419,41.3492,3100.0
2010-03-31 12:55:00,56.51,56.57,56.5,56.53,7400.0,41.3492,41.3931,41.3419,41.3638,7400.0
2010-03-31 13:00:00,56.53,56.54,56.52,56.53,5400.0,41.3638,41.3712,41.3565,41.3638,5400.0
2010-03-31 13:05:00,56.52,56.53,56.51,56.53,4700.0,41.3565,41.3638,41.3492,41.3638,4700.0
2010-03-31 13:10:00,56.53,56.53,56.51,56.51,3200.0,41.3638,41.3638,41.3492,41.3492,3200.0
2010-03-31 13:15:00,56.51,56.55,56.51,56.55,3900.0,41.3492,41.3785,41.3492,41.3785,3900.0
2010-03-31 13:20:00,56.54,56.58,56.52,56.58,9100.0,41.3712,41.4004,41.3565,41.4004,9100.0
2010-03-31 13:25:00,56.57,56.66,56.57,56.65,8300.0,41.3931,41.459,41.3931,41.4517,8300.0
2010-03-31 13:30:00,56.65,56.66,56.63,56.66,6000.0,41.4517,41.459,41.437,41.459,6000.0
2010-03-31 13:35:00,56.65,56.66,56.63,56.63,6400.0,41.4517,41.459,41.437,41.437,6400.0
2010-03-31 13:40:00,56.64,56.65,56.61,56.61,3700.0,41.4443,41.4517,41.4224,41.4224,3700.0
2010-03-31 13:45:00,56.62,56.74,56.62,56.73,12400.0,41.4297,41.5175,41.4297,41.5102,12400.0
2010-03-31 13:50:00,56.73,56.75,56.72,56.75,14200.0,41.5102,41.5248,41.5029,41.5248,14200.0
2010-03-31 13:55:00,56.74,56.75,56.73,56.73,6400.0,41.5175,41.5248,41.5102,41.5102,6400.0
2010-03-31 14:00:00,56.73,56.75,56.73,56.73,8400.0,41.5102,41.5248,41.5102,41.5102,8400.0
2010-03-31 14:05:00,56.74,56.74,56.72,56.73,9300.0,41.5175,41.5175,41.5029,41.5102,9300.0
2010-03-31 14:10:00,56.71,56.73,56.67,56.67,4500.0,41.4956,41.5102,41.4663,41.4663,4500.0
2010-03-31 14:15:00,56.68,56.68,56.61,56.63,4700.0,41.4736,41.4736,41.4224,41.437,4700.0
2010-03-31 14:20:00,56.64,56.66,56.64,56.65,5100.0,41.4443,41.459,41.4443,41.4517,5100.0
2010-03-31 14:25:00,56.66,56.66,56.65,56.65,4900.0,41.459,41.459,41.4517,41.4517,4900.0
2010-03-31 14:30:00,56.65,56.65,56.6,56.6,3600.0,41.4517,41.4517,41.4151,41.4151,3600.0
2010-03-31 14:35:00,56.59,56.59,56.57,56.57,6000.0,41.4078,41.4078,41.3931,41.3931,6000.0
2010-03-31 14:40:00,56.57,56.57,56.46,56.46,12800.0,41.3931,41.3931,41.3126,41.3126,12800.0
2010-03-31 14:45:00,56.44,56.45,56.34,56.36,19100.0,41.298,41.3053,41.2248,41.2395,19100.0
2010-03-31 14:50:00,56.35,56.38,56.31,56.38,19200.0,41.2321,41.2541,41.2029,41.2541,19200.0
2010-03-31 14:55:00,56.37,56.46,56.37,56.46,12300.0,41.2468,41.3126,41.2468,41.3126,12300.0
2010-03-31 15:00:00,56.45,56.46,56.4,56.41,21200.0,41.3053,41.3126,41.2687,41.276,21200.0
2010-03-31 15:05:00,56.4,56.43,56.39,56.43,14600.0,41.2687,41.2907,41.2614,41.2907,14600.0
2010-03-31 15:10:00,56.43,56.43,56.36,56.37,15800.0,41.2907,41.2907,41.2395,41.2468,15800.0
2010-03-31 15:15:00,56.38,56.42,56.37,56.4,17300.0,41.2541,41.2834,41.2468,41.2687,17300.0
2010-03-31 15:20:00,56.4,56.4,56.29,56.34,24000.0,41.2687,41.2687,41.1882,41.2248,24000.0
2010-03-31 15:25:00,56.34,56.42,56.29,56.42,26000.0,41.2248,41.2834,41.1882,41.2834,26000.0
2010-03-31 15:30:00,56.44,56.52,56.43,56.52,27100.0,41.298,41.3565,41.2907,41.3565,27100.0
2010-03-31 15:35:00,56.51,56.52,56.46,56.49,35000.0,41.3492,41.3565,41.3126,41.3346,35000.0
2010-03-31 15:40:00,56.5,56.52,56.4,56.41,23100.0,41.3419,41.3565,41.2687,41.276,23100.0
2010-03-31 15:45:00,56.41,56.42,56.26,56.26,31100.0,41.276,41.2834,41.1663,41.1663,31100.0
2010-03-31 15:50:00,56.26,56.38,56.23,56.31,33900.0,41.1663,41.2541,41.1443,41.2029,33900.0
2010-03-31 15:55:00,56.32,56.42,56.31,56.33,41600.0,41.2102,41.2834,41.2029,41.2175,41600.0
2010-04-01 09:30:00,56.64,56.83,56.55,56.83,20800.0,41.4443,41.5834,41.3785,41.5834,20800.0
2010-04-01 09:35:00,56.88,56.95,56.78,56.85,7400.0,41.6199,41.6712,41.5468,41.598,7400.0
2010-04-01 09:40:00,56.85,57.0,56.85,56.91,12200.0,41.598,41.7078,41.598,41.6419,12200.0
2010-04-01 09:45:00,56.95,57.1,56.92,57.07,15100.0,41.6712,41.7809,41.6492,41.759,15100.0
2010-04-01 09:50:00,57.08,57.17,57.07,57.17,23700.0,41.7663,41.8321,41.759,41.8321,23700.0
2010-04-01 09:55:00,57.17,57.19,57.1,57.18,27100.0,41.8321,41.8468,41.7809,41.8395,27100.0
2010-04-01 10:00:00,57.17,57.28,57.14,57.14,18300.0,41.8321,41.9126,41.8102,41.8102,18300.0
2010-04-01 10:05:00,57.16,57.19,57.02,57.06,12900.0,41.8248,41.8468,41.7224,41.7517,12900.0
2010-04-01 10:10:00,57.08,57.12,57.04,57.06,12000.0,41.7663,41.7956,41.737,41.7517,12000.0
2010-04-01 10:15:00,57.07,57.1,56.96,57.0,8900.0,41.759,41.7809,41.6785,41.7078,8900.0
2010-04-01 10:20:00,57.0,57.04,56.93,57.04,6800.0,41.7078,41.737,41.6565,41.737,6800.0
2010-04-01 10:25:00,57.04,57.12,56.99,57.1,8400.0,41.737,41.7956,41.7004,41.7809,8400.0
2010-04-01 10:30:00,57.09,57.09,56.97,56.98,7100.0,41.7736,41.7736,41.6858,41.6931,7100.0
2010-04-01 10:35:00,56.97,57.03,56.95,57.0,9100.0,41.6858,41.7297,41.6712,41.7078,9100.0
2010-04-01 10:40:00,57.03,57.04,56.99,57.0,11600.0,41.7297,41.737,41.7004,41.7078,11600.0
2010-04-01 10:45:00,57.01,57.02,56.95,56.97,4900.0,41.7151,41.7224,41.6712,41.6858,4900.0
2010-04-01 10:50:00,56.98,56.99,56.91,56.97,9500.0,41.6931,41.7004,41.6419,41.6858,9500.0
2010-04-01 10:55:00,56.97,56.99,56.85,56.85,9500.0,41.6858,41.7004,41.598,41.598,9500.0
2010-04-01 11:00:00,56.86,56.88,56.72,56.8,17900.0,41.6053,41.6199,41.5029,41.5614,17900.0
2010-04-01 11:05:00,56.8,56.88,56.8,56.85,6300.0,41.5614,41.6199,41.5614,41.598,6300.0
2010-04-01 11:10:00,56.86,56.91,56.81,56.88,9100.0,41.6053,41.6419,41.5687,41.6199,9100.0
2010-04-01 11:15:00,56.88,56.91,56.85,56.89,16400.0,41.6199,41.6419,41.598,41.6273,16400.0
2010-04-01 11:20:00,56.9,56.92,56.86,56.9,9400.0,41.6346,41.6492,41.6053,41.6346,9400.0
2010-04-01 11:25:00,56.91,57.0,56.9,57.0,10200.0,41.6419,41.7078,41.6346,41.7078,10200.0
2010-04-01 11:30:00,56.99,57.0,56.96,56.99,8800.0,41.7004,41.7078,41.6785,41.7004,8800.0
2010-04-01 11:35:00,56.99,57.0,56.96,57.0,12800.0,41.7004,41.7078,41.6785,41.7078,12800.0
2010-04-01 11:40:00,57.0,57.05,56.95,57.0,9400.0,41.7078,41.7443,41.6712,41.7078,9400.0
2010-04-01 11:45:00,56.98,57.05,56.98,57.03,5700.0,41.6931,41.7443,41.6931,41.7297,5700.0
2010-04-01 11:50:00,57.03,57.06,57.03,57.04,3500.0,41.7297,41.7517,41.7297,41.737,3500.0
2010-04-01 11:55:00,57.05,57.05,56.94,56.94,2700.0,41.7443,41.7443,41.6639,41.6639,2700.0
2010-04-01 12:00:00,56.96,56.98,56.94,56.94,3700.0,41.6785,41.6931,41.6639,41.6639,3700.0
2010-04-01 12:05:00,56.96,57.02,56.96,57.01,4000.0,41.6785,41.7224,41.6785,41.7151,4000.0
2010-04-01 12:10:00,57.0,57.03,56.97,57.03,31400.0,41.7078,41.7297,41.6858,41.7297,31400.0
2010-04-01 12:15:00,57.04,57.05,56.96,56.98,3700.0,41.737,41.7443,41.6785,41.6931,3700.0
2010-04-01 12:20:00,56.99,57.04,56.98,57.03,3100.0,41.7004,41.737,41.6931,41.7297,3100.0
2010-04-01 12:25:00,57.04,57.06,56.98,57.01,6100.0,41.737,41.7517,41.6931,41.7151,6100.0
2010-04-01 12:30:00,57.01,57.03,56.94,56.94,5500.0,41.7151,41.7297,41.6639,41.6639,5500.0
2010-04-01 12:35:00,56.94,56.96,56.9,56.9,3400.0,41.6639,41.6785,41.6346,41.6346,3400.0
2010-04-01 12:40:00,56.89,56.89,56.88,56.88,1800.0,41.6273,41.6273,41.6199,41.6199,1800.0
2010-04-01 12:45:00,56.89,56.9,56.88,56.89,3600.0,41.6273,41.6346,41.6199,41.6273,3600.0
2010-04-01 12:50:00,56.9,56.93,56.89,56.93,5200.0,41.6346,41.6565,41.6273,41.6565,5200.0
2010-04-01 12:55:00,56.95,57.01,56.94,57.01,11400.0,41.6712,41.7151,41.6639,41.7151,11400.0
2010-04-01 13:00:00,56.99,57.01,56.98,57.0,8300.0,41.7004,41.7151,41.6931,41.7078,8300.0
2010-04-01 13:05:00,57.0,57.02,56.99,57.02,33900.0,41.7078,41.7224,41.7004,41.7224,33900.0
2010-04-01 13:10:00,57.0,57.03,56.99,57.0,3300.0,41.7078,41.7297,41.7004,41.7078,3300.0
2010-04-01 13:15:00,56.96,56.97,56.94,56.95,5700.0,41.6785,41.6858,41.6639,41.6712,5700.0
2010-04-01 13:20:00,56.95,56.95,56.92,56.94,3700.0,41.6712,41.6712,41.6492,41.6639,3700.0
2010-04-01 13:25:00,56.94,56.94,56.93,56.93,900.0,41.6639,41.6639,41.6565,41.6565,900.0
2010-04-01 13:30:00,56.93,56.93,56.88,56.89,5000.0,41.6565,41.6565,41.6199,41.6273,5000.0
2010-04-01 13:35:00,56.89,56.89,56.86,56.86,3600.0,41.6273,41.6273,41.6053,41.6053,3600.0
2010-04-01 13:40:00,56.86,56.86,56.75,56.75,3200.0,41.6053,41.6053,41.5248,41.5248,3200.0
2010-04-01 13:45:00,56.76,56.76,56.63,56.66,6500.0,41.5321,41.5321,41.437,41.459,6500.0
2010-04-01 13:50:00,56.65,56.65,56.59,56.61,3700.0,41.4517,41.4517,41.4078,41.4224,3700.0
2010-04-01 13:55:00,56.59,56.66,56.55,56.66,6500.0,41.4078,41.459,41.3785,41.459,6500.0
2010-04-01 14:00:00,56.65,56.65,56.53,56.56,7300.0,41.4517,41.4517,41.3638,41.3858,7300.0
2010-04-01 14:05:00,56.56,56.56,56.52,56.54,3500.0,41.3858,41.3858,41.3565,41.3712,3500.0
2010-04-01 14:10:00,56.55,56.64,56.55,56.63,3900.0,41.3785,41.4443,41.3785,41.437,3900.0
2010-04-01 14:15:00,56.63,56.67,56.57,56.64,7700.0,41.437,41.4663,41.3931,41.4443,7700.0
2010-04-01 14:20:00,56.64,56.66,56.58,56.58,8200.0,41.4443,41.459,41.4004,41.4004,8200.0
2010-04-01 14:25:00,56.57,56.57,56.5,56.5,10300.0,41.3931,41.3931,41.3419,41.3419,10300.0
2010-04-01 14:30:00,56.52,56.56,56.49,56.49,8900.0,41.3565,41.3858,41.3346,41.3346,8900.0
2010-04-01 14:35:00,56.44,56.47,56.41,56.43,3900.0,41.298,41.3199,41.276,41.2907,3900.0
2010-04-01 14:40:00,56.42,56.43,56.28,56.36,5300.0,41.2834,41.2907,41.1809,41.2395,5300.0
2010-04-01 14:45:00,56.36,56.41,56.32,56.41,4100.0,41.2395,41.276,41.2102,41.276,4100.0
2010-04-01 14:50:00,56.43,56.52,56.43,56.43,7000.0,41.2907,41.3565,41.2907,41.2907,7000.0
2010-04-01 14:55:00,56.45,56.45,56.32,56.36,8000.0,41.3053,41.3053,41.2102,41.2395,8000.0
2010-04-01 15:00:00,56.37,56.46,56.37,56.42,8100.0,41.2468,41.3126,41.2468,41.2834,8100.0
2010-04-01 15:05:00,56.41,56.44,56.38,56.44,5900.0,41.276,41.298,41.2541,41.298,5900.0
2010-04-01 15:10:00,56.45,56.48,56.45,56.46,6400.0,41.3053,41.3273,41.3053,41.3126,6400.0
2010-04-01 15:15:00,56.46,56.49,56.4,56.42,9800.0,41.3126,41.3346,41.2687,41.2834,9800.0
2010-04-01 15:20:00,56.41,56.46,56.41,56.46,6800.0,41.276,41.3126,41.276,41.3126,6800.0
2010-04-01 15:25:00,56.45,56.46,56.39,56.4,5300.0,41.3053,41.3126,41.2614,41.2687,5300.0
2010-04-01 15:30:00,56.41,56.56,56.4,56.51,16600.0,41.276,41.3858,41.2687,41.3492,16600.0
2010-04-01 15:35:00,56.5,56.55,56.49,56.52,13600.0,41.3419,41.3785,41.3346,41.3565,13600.0
2010-04-01 15:40:00,56.53,56.6,56.53,56.6,18700.0,41.3638,41.4151,41.3638,41.4151,18700.0
2010-04-01 15:45:00,56.6,56.62,56.53,56.61,23500.0,41.4151,41.4297,41.3638,41.4224,23500.0
2010-04-01 15:50:00,56.61,56.64,56.56,56.62,19700.0,41.4224,41.4443,41.3858,41.4297,19700.0
2010-04-01 15:55:00,56.61,56.64,56.59,56.61,75600.0,41.4224,41.4443,41.4078,41.4224,75600.0
2010-04-05 09:30:00,56.87,56.88,56.68,56.68,14200.0,41.6126,41.6199,41.4736,41.4736,14200.0
2010-04-05 09:35:00,56.71,56.71,56.6,56.63,5100.0,41.4956,41.4956,41.4151,41.437,5100.0
2010-04-05 09:40:00,56.63,56.83,56.62,56.83,7600.0,41.437,41.5834,41.4297,41.5834,7600.0
2010-04-05 09:45:00,56.87,56.94,56.86,56.92,4600.0,41.6126,41.6639,41.6053,41.6492,4600.0
2010-04-05 09:50:00,56.91,57.04,56.91,57.04,2200.0,41.6419,41.737,41.6419,41.737,2200.0
2010-04-05 09:55:00,57.07,57.17,57.04,57.15,6400.0,41.759,41.8321,41.737,41.8175,6400.0
2010-04-05 10:00:00,57.16,57.21,57.1,57.14,9800.0,41.8248,41.8614,41.7809,41.8102,9800.0
2010-04-05 10:05:00,57.13,57.15,57.08,57.1,6500.0,41.8029,41.8175,41.7663,41.7809,6500.0
2010-04-05 10:10:00,57.11,57.36,57.11,57.36,6900.0,41.7882,41.9712,41.7882,41.9712,6900.0
2010-04-05 10:15:00,57.38,57.4,57.37,57.37,2700.0,41.9858,42.0004,41.9785,41.9785,2700.0
2010-04-05 10:20:00,57.35,57.5,57.35,57.42,6400.0,41.9639,42.0736,41.9639,42.0151,6400.0
2010-04-05 10:25:00,57.4,57.46,57.39,57.44,4500.0,42.0004,42.0443,41.9931,42.0297,4500.0
2010-04-05 10:30:00,57.46,57.47,57.44,57.45,2700.0,42.0443,42.0517,42.0297,42.037,2700.0
2010-04-05 10:35:00,57.44,57.49,57.4,57.47,12500.0,42.0297,42.0663,42.0004,42.0517,12500.0
2010-04-05 10:40:00,57.47,57.57,57.47,57.57,7300.0,42.0517,42.1248,42.0517,42.1248,7300.0
2010-04-05 10:45:00,57.56,57.61,57.56,57.6,6200.0,42.1175,42.1541,42.1175,42.1468,6200.0
2010-04-05 10:50:00,57.6,57.72,57.59,57.67,19000.0,42.1468,42.2346,42.1395,42.198,19000.0
2010-04-05 10:55:00,57.67,57.67,57.61,57.61,3500.0,42.198,42.198,42.1541,42.1541,3500.0
2010-04-05 11:00:00,57.61,57.61,57.55,57.57,10600.0,42.1541,42.1541,42.1102,42.1248,10600.0
2010-04-05 11:05:00,57.57,57.61,57.57,57.6,5900.0,42.1248,42.1541,42.1248,42.1468,5900.0
2010-04-05 11:10:00,57.6,57.64,57.6,57.64,2300.0,42.1468,42.1761,42.1468,42.1761,2300.0
2010-04-05 11:15:00,57.64,57.64,57.6,57.61,8100.0,42.1761,42.1761,42.1468,42.1541,8100.0
2010-04-05 11:20:00,57.61,57.68,57.59,57.63,9900.0,42.1541,42.2053,42.1395,42.1687,9900.0
2010-04-05 11:25:00,57.63,57.65,57.57,57.57,5200.0,42.1687,42.1834,42.1248,42.1248,5200.0
2010-04-05 11:30:00,57.59,57.59,57.5,57.51,3500.0,42.1395,42.1395,42.0736,42.0809,3500.0
2010-04-05 11:35:00,57.51,57.51,57.42,57.44,5300.0,42.0809,42.0809,42.0151,42.0297,5300.0
2010-04-05 11:40:00,57.45,57.46,57.4,57.4,4000.0,42.037,42.0443,42.0004,42.0004,4000.0
2010-04-05 11:45:00,57.4,57.41,57.36,57.37,3900.0,42.0004,42.0078,41.9712,41.9785,3900.0
2010-04-05 11:50:00,57.39,57.42,57.38,57.38,7100.0,41.9931,42.0151,41.9858,41.9858,7100.0
2010-04-05 11:55:00,57.37,57.37,57.32,57.34,2500.0,41.9785,41.9785,41.9419,41.9565,2500.0
2010-04-05 12:00:00,57.34,57.37,57.31,57.31,4200.0,41.9565,41.9785,41.9346,41.9346,4200.0
2010-04-05 12:05:00,57.31,57.34,57.29,57.32,4000.0,41.9346,41.9565,41.92,41.9419,4000.0
2010-04-05 12:10:00,57.31,57.31,57.29,57.3,4800.0,41.9346,41.9346,41.92,41.9273,4800.0
2010-04-05 12:15:00,57.29,57.3,57.29,57.29,3000.0,41.92,41.9273,41.92,41.92,3000.0
2010-04-05 12:20:00,57.29,57.32,57.29,57.31,9600.0,41.92,41.9419,41.92,41.9346,9600.0
2010-04-05 12:25:00,57.3,57.33,57.29,57.33,1700.0,41.9273,41.9492,41.92,41.9492,1700.0
2010-04-05 12:30:00,57.33,57.37,57.33,57.36,2900.0,41.9492,41.9785,41.9492,41.9712,2900.0
2010-04-05 12:35:00,57.36,57.37,57.35,57.36,1000.0,41.9712,41.9785,41.9639,41.9712,1000.0
2010-04-05 12:40:00,57.36,57.37,57.33,57.33,2400.0,41.9712,41.9785,41.9492,41.9492,2400.0
2010-04-05 12:45:00,57.34,57.35,57.3,57.3,5800.0,41.9565,41.9639,41.9273,41.9273,5800.0
2010-04-05 12:50:00,57.3,57.36,57.3,57.36,4300.0,41.9273,41.9712,41.9273,41.9712,4300.0
2010-04-05 12:55:00,57.37,57.37,57.33,57.35,2300.0,41.9785,41.9785,41.9492,41.9639,2300.0
2010-04-05 13:00:00,57.35,57.37,57.34,57.36,3900.0,41.9639,41.9785,41.9565,41.9712,3900.0
2010-04-05 13:05:00,57.35,57.35,57.27,57.28,12900.0,41.9639,41.9639,41.9053,41.9126,12900.0
2010-04-05 13:10:00,57.28,57.28,57.25,57.28,10900.0,41.9126,41.9126,41.8907,41.9126,10900.0
2010-04-05 13:15:00,57.29,57.3,57.28,57.28,3300.0,41.92,41.9273,41.9126,41.9126,3300.0
2010-04-05 13:20:00,57.29,57.29,57.27,57.29,1200.0,41.92,41.92,41.9053,41.92,1200.0
2010-04-05 13:25:00,57.3,57.35,57.3,57.34,5100.0,41.9273,41.9639,41.9273,41.9565,5100.0
2010-04-05 13:30:00,57.35,57.37,57.33,57.37,2200.0,41.9639,41.9785,41.9492,41.9785,2200.0
2010-04-05 13:35:00,57.35,57.35,57.25,57.26,6300.0,41.9639,41.9639,41.8907,41.898,6300.0
2010-04-05 13:40:00,57.26,57.27,57.25,57.26,3700.0,41.898,41.9053,41.8907,41.898,3700.0
2010-04-05 13:45:00,57.25,57.26,57.21,57.22,5500.0,41.8907,41.898,41.8614,41.8687,5500.0
2010-04-05 13:50:00,57.23,57.33,57.23,57.33,8300.0,41.876,41.9492,41.876,41.9492,8300.0
2010-04-05 13:55:00,57.32,57.32,57.26,57.26,6300.0,41.9419,41.9419,41.898,41.898,6300.0
2010-04-05 14:00:00,57.26,57.32,57.25,57.29,18900.0,41.898,41.9419,41.8907,41.92,18900.0
2010-04-05 14:05:00,57.28,57.29,57.24,57.29,8700.0,41.9126,41.92,41.8834,41.92,8700.0
2010-04-05 14:10:00,57.29,57.31,57.26,57.3,6900.0,41.92,41.9346,41.898,41.9273,6900.0
2010-04-05 14:15:00,57.29,57.3,57.28,57.28,4900.0,41.92,41.9273,41.9126,41.9126,4900.0
2010-04-05 14:20:00,57.3,57.36,57.29,57.35,5700.0,41.9273,41.9712,41.92,41.9639,5700.0
2010-04-05 14:25:00,57.36,57.38,57.34,57.38,7700.0,41.9712,41.9858,41.9565,41.9858,7700.0
2010-04-05 14:30:00,57.38,57.4,57.36,57.36,7800.0,41.9858,42.0004,41.9712,41.9712,7800.0
2010-04-05 14:35:00,57.36,57.37,57.31,57.35,7500.0,41.9712,41.9785,41.9346,41.9639,7500.0
2010-04-05 14:40:00,57.37,57.43,57.36,57.4,5700.0,41.9785,42.0224,41.9712,42.0004,5700.0
2010-04-05 14:45:00,57.39,57.39,57.33,57.34,13800.0,41.9931,41.9931,41.9492,41.9565,13800.0
2010-04-05 14:50:00,57.35,57.35,57.32,57.34,7800.0,41.9639,41.9639,41.9419,41.9565,7800.0
2010-04-05 14:55:00,57.33,57.34,57.26,57.28,12200.0,41.9492,41.9565,41.898,41.9126,12200.0
2010-04-05 15:00:00,57.28,57.31,57.27,57.29,7700.0,41.9126,41.9346,41.9053,41.92,7700.0
2010-04-05 15:05:00,57.3,57.31,57.27,57.27,13900.0,41.9273,41.9346,41.9053,41.9053,13900.0
2010-04-05 15:10:00,57.29,57.37,57.28,57.34,13700.0,41.92,41.9785,41.9126,41.9565,13700.0
2010-04-05 15:15:00,57.33,57.37,57.3,57.31,12900.0,41.9492,41.9785,41.9273,41.9346,12900.0
2010-04-05 15:20:00,57.32,57.33,57.29,57.32,10000.0,41.9419,41.9492,41.92,41.9419,10000.0
2010-04-05 15:25:00,57.33,57.34,57.26,57.27,13800.0,41.9492,41.9565,41.898,41.9053,13800.0
2010-04-05 15:30:00,57.26,57.28,57.19,57.22,19200.0,41.898,41.9126,41.8468,41.8687,19200.0
2010-04-05 15:35:00,57.21,57.28,57.2,57.22,20800.0,41.8614,41.9126,41.8541,41.8687,20800.0
2010-04-05 15:40:00,57.23,57.26,57.22,57.24,16900.0,41.876,41.898,41.8687,41.8834,16900.0
2010-04-05 15:45:00,57.23,57.33,57.23,57.27,28300.0,41.876,41.9492,41.876,41.9053,28300.0
2010-04-05 15:50:00,57.27,57.31,57.25,57.28,27300.0,41.9053,41.9346,41.8907,41.9126,27300.0
2010-04-05 15:55:00,57.28,57.36,57.26,57.36,24900.0,41.9126,41.9712,41.898,41.9712,24900.0
2010-04-06 09:30:00,57.11,57.12,56.94,57.02,10900.0,41.7882,41.7956,41.6639,41.7224,10900.0
2010-04-06 09:35:00,57.03,57.13,57.02,57.13,3700.0,41.7297,41.8029,41.7224,41.8029,3700.0
2010-04-06 09:40:00,57.09,57.18,57.0,57.18,3800.0,41.7736,41.8395,41.7078,41.8395,3800.0
2010-04-06 09:45:00,57.22,57.3,57.17,57.28,9600.0,41.8687,41.9273,41.8321,41.9126,9600.0
2010-04-06 09:50:00,57.28,57.3,57.24,57.24,10700.0,41.9126,41.9273,41.8834,41.8834,10700.0
2010-04-06 09:55:00,57.25,57.29,57.24,57.26,7300.0,41.8907,41.92,41.8834,41.898,7300.0
2010-04-06 10:00:00,57.25,57.26,57.17,57.2,4400.0,41.8907,41.898,41.8321,41.8541,4400.0
2010-04-06 10:05:00,57.2,57.27,57.19,57.22,8600.0,41.8541,41.9053,41.8468,41.8687,8600.0
2010-04-06 10:10:00,57.22,57.3,57.22,57.29,18500.0,41.8687,41.9273,41.8687,41.92,18500.0
2010-04-06 10:15:00,57.28,57.29,57.25,57.28,15200.0,41.9126,41.92,41.8907,41.9126,15200.0
2010-04-06 10:20:00,57.29,57.33,57.25,57.33,41600.0,41.92,41.9492,41.8907,41.9492,41600.0
2010-04-06 10:25:00,57.38,57.38,57.3,57.34,13600.0,41.9858,41.9858,41.9273,41.9565,13600.0
2010-04-06 10:30:00,57.36,57.4,57.35,57.38,8500.0,41.9712,42.0004,41.9639,41.9858,8500.0
2010-04-06 10:35:00,57.38,57.38,57.33,57.33,2700.0,41.9858,41.9858,41.9492,41.9492,2700.0
2010-04-06 10:40:00,57.32,57.42,57.32,57.42,5500.0,41.9419,42.0151,41.9419,42.0151,5500.0
2010-04-06 10:45:00,57.42,57.42,57.39,57.4,5800.0,42.0151,42.0151,41.9931,42.0004,5800.0
2010-04-06 10:50:00,57.4,57.43,57.4,57.42,3800.0,42.0004,42.0224,42.0004,42.0151,3800.0
2010-04-06 10:55:00,57.43,57.49,57.43,57.49,7200.0,42.0224,42.0663,42.0224,42.0663,7200.0
2010-04-06 11:00:00,57.49,57.52,57.48,57.49,11700.0,42.0663,42.0882,42.059,42.0663,11700.0
2010-04-06 11:05:00,57.5,57.53,57.49,57.52,5800.0,42.0736,42.0956,42.0663,42.0882,5800.0
2010-04-06 11:10:00,57.51,57.51,57.49,57.49,5800.0,42.0809,42.0809,42.0663,42.0663,5800.0
2010-04-06 11:15:00,57.5,57.52,57.5,57.52,5500.0,42.0736,42.0882,42.0736,42.0882,5500.0
2010-04-06 11:20:00,57.53,57.55,57.5,57.5,5400.0,42.0956,42.1102,42.0736,42.0736,5400.0
2010-04-06 11:25:00,57.5,57.56,57.5,57.56,247400.0,42.0736,42.1175,42.0736,42.1175,247400.0
2010-04-06 11:30:00,57.56,57.62,57.54,57.62,4800.0,42.1175,42.1614,42.1029,42.1614,4800.0
2010-04-06 11:35:00,57.63,57.66,57.59,57.6,9100.0,42.1687,42.1907,42.1395,42.1468,9100.0
2010-04-06 11:40:00,57.61,57.64,57.6,57.63,5300.0,42.1541,42.1761,42.1468,42.1687,5300.0
2010-04-06 11:45:00,57.64,57.68,57.63,57.67,3800.0,42.1761,42.2053,42.1687,42.198,3800.0
2010-04-06 11:50:00,57.66,57.67,57.61,57.61,3400.0,42.1907,42.198,42.1541,42.1541,3400.0
2010-04-06 11:55:00,57.61,57.62,57.57,57.62,6100.0,42.1541,42.1614,42.1248,42.1614,6100.0
2010-04-06 12:00:00,57.61,57.63,57.59,57.6,2600.0,42.1541,42.1687,42.1395,42.1468,2600.0
2010-04-06 12:05:00,57.6,57.67,57.6,57.65,4300.0,42.1468,42.198,42.1468,42.1834,4300.0
2010-04-06 12:10:00,57.65,57.66,57.63,57.64,4000.0,42.1834,42.1907,42.1687,42.1761,4000.0
2010-04-06 12:15:00,57.64,57.64,57.62,57.63,2100.0,42.1761,42.1761,42.1614,42.1687,2100.0
2010-04-06 12:20:00,57.63,57.7,57.63,57.7,4900.0,42.1687,42.22,42.1687,42.22,4900.0
2010-04-06 12:25:00,57.7,57.7,57.65,57.66,2500.0,42.22,42.22,42.1834,42.1907,2500.0
2010-04-06 12:30:00,57.66,57.66,57.62,57.62,5000.0,42.1907,42.1907,42.1614,42.1614,5000.0
2010-04-06 12:35:00,57.61,57.63,57.59,57.62,5700.0,42.1541,42.1687,42.1395,42.1614,5700.0
2010-04-06 12:40:00,57.62,57.72,57.62,57.72,19700.0,42.1614,42.2346,42.1614,42.2346,19700.0
2010-04-06 12:45:00,57.72,57.75,57.72,57.74,7200.0,42.2346,42.2565,42.2346,42.2492,7200.0
2010-04-06 12:50:00,57.74,57.74,57.69,57.7,6100.0,42.2492,42.2492,42.2126,42.22,6100.0
2010-04-06 12:55:00,57.7,57.75,57.7,57.74,7300.0,42.22,42.2565,42.22,42.2492,7300.0
2010-04-06 13:00:00,57.75,57.82,57.75,57.8,5700.0,42.2565,42.3078,42.2565,42.2931,5700.0
2010-04-06 13:05:00,57.8,57.81,57.77,57.81,3300.0,42.2931,42.3004,42.2712,42.3004,3300.0
2010-04-06 13:10:00,57.8,57.81,57.8,57.8,5000.0,42.2931,42.3004,42.2931,42.2931,5000.0
2010-04-06 13:15:00,57.78,57.79,57.75,57.75,2200.0,42.2785,42.2858,42.2565,42.2565,2200.0
2010-04-06 13:20:00,57.76,57.79,57.76,57.77,4400.0,42.2639,42.2858,42.2639,42.2712,4400.0
2010-04-06 13:25:00,57.78,57.8,57.78,57.78,2700.0,42.2785,42.2931,42.2785,42.2785,2700.0
2010-04-06 13:30:00,57.79,57.82,57.79,57.81,19700.0,42.2858,42.3078,42.2858,42.3004,19700.0
2010-04-06 13:35:00,57.8,57.8,57.76,57.77,6500.0,42.2931,42.2931,42.2639,42.2712,6500.0
2010-04-06 13:40:00,57.76,57.82,57.74,57.81,6600.0,42.2639,42.3078,42.2492,42.3004,6600.0
2010-04-06 13:45:00,57.81,57.81,57.78,57.79,4600.0,42.3004,42.3004,42.2785,42.2858,4600.0
2010-04-06 13:50:00,57.78,57.84,57.78,57.83,2400.0,42.2785,42.3224,42.2785,42.3151,2400.0
2010-04-06 13:55:00,57.83,57.83,57.79,57.8,4300.0,42.3151,42.3151,42.2858,42.2931,4300.0
2010-04-06 14:00:00,57.79,57.87,57.79,57.87,8600.0,42.2858,42.3443,42.2858,42.3443,8600.0
2010-04-06 14:05:00,57.89,57.89,57.79,57.83,12500.0,42.359,42.359,42.2858,42.3151,12500.0
2010-04-06 14:10:00,57.84,57.89,57.82,57.87,6300.0,42.3224,42.359,42.3078,42.3443,6300.0
2010-04-06 14:15:00,57.87,57.87,57.85,57.86,8600.0,42.3443,42.3443,42.3297,42.337,8600.0
2010-04-06 14:20:00,57.86,57.87,57.85,57.85,9300.0,42.337,42.3443,42.3297,42.3297,9300.0
2010-04-06 14:25:00,57.85,57.87,57.84,57.87,7300.0,42.3297,42.3443,42.3224,42.3443,7300.0
2010-04-06 14:30:00,57.87,57.91,57.86,57.89,10700.0,42.3443,42.3736,42.337,42.359,10700.0
2010-04-06 14:35:00,57.89,57.95,57.89,57.94,7200.0,42.359,42.4029,42.359,42.3956,7200.0
2010-04-06 14:40:00,57.94,57.94,57.88,57.89,8200.0,42.3956,42.3956,42.3517,42.359,8200.0
2010-04-06 14:45:00,57.89,57.89,57.87,57.87,6300.0,42.359,42.359,42.3443,42.3443,6300.0
2010-04-06 14:50:00,57.87,57.91,57.87,57.89,6600.0,42.3443,42.3736,42.3443,42.359,6600.0
2010-04-06 14:55:00,57.88,57.97,57.88,57.97,15200.0,42.3517,42.4175,42.3517,42.4175,15200.0
2010-04-06 15:00:00,57.97,57.97,57.86,57.88,17900.0,42.4175,42.4175,42.337,42.3517,17900.0
2010-04-06 15:05:00,57.87,57.9,57.87,57.9,8400.0,42.3443,42.3663,42.3443,42.3663,8400.0
2010-04-06 15:10:00,57.89,57.91,57.87,57.88,14000.0,42.359,42.3736,42.3443,42.3517,14000.0
2010-04-06 15:15:00,57.89,57.91,57.89,57.89,6800.0,42.359,42.3736,42.359,42.359,6800.0
2010-04-06 15:20:00,57.89,57.9,57.87,57.89,10400.0,42.359,42.3663,42.3443,42.359,10400.0
2010-04-06 15:25:00,57.88,57.91,57.88,57.88,15000.0,42.3517,42.3736,42.3517,42.3517,15000.0
2010-04-06 15:30:00,57.88,57.91,57.87,57.91,24600.0,42.3517,42.3736,42.3443,42.3736,24600.0
2010-04-06 15:35:00,57.91,57.95,57.9,57.94,19600.0,42.3736,42.4029,42.3663,42.3956,19600.0
2010-04-06 15:40:00,57.95,58.03,57.94,58.03,24000.0,42.4029,42.4614,42.3956,42.4614,24000.0
2010-04-06 15:45:00,58.02,58.02,57.94,57.98,41300.0,42.4541,42.4541,42.3956,42.4248,41300.0
2010-04-06 15:50:00,57.98,58.03,57.96,58.02,37100.0,42.4248,42.4614,42.4102,42.4541,37100.0
2010-04-06 15:55:00,58.02,58.05,58.0,58.04,61100.0,42.4541,42.4761,42.4395,42.4687,61100.0
2010-04-07 09:30:00,57.86,57.86,57.56,57.73,5300.0,42.337,42.337,42.1175,42.2419,5300.0
2010-04-07 09:35:00,57.74,57.95,57.7,57.94,5200.0,42.2492,42.4029,42.22,42.3956,5200.0
2010-04-07 09:40:00,57.93,57.97,57.92,57.96,4700.0,42.3882,42.4175,42.3809,42.4102,4700.0
2010-04-07 09:45:00,57.95,57.96,57.86,57.89,16700.0,42.4029,42.4102,42.337,42.359,16700.0
2010-04-07 09:50:00,57.9,57.99,57.88,57.99,17600.0,42.3663,42.4322,42.3517,42.4322,17600.0
2010-04-07 09:55:00,58.02,58.06,58.0,58.0,7800.0,42.4541,42.4834,42.4395,42.4395,7800.0
2010-04-07 10:00:00,58.01,58.06,57.96,57.97,10600.0,42.4468,42.4834,42.4102,42.4175,10600.0
2010-04-07 10:05:00,57.95,58.0,57.92,57.94,12400.0,42.4029,42.4395,42.3809,42.3956,12400.0
2010-04-07 10:10:00,57.96,57.96,57.91,57.93,5700.0,42.4102,42.4102,42.3736,42.3882,5700.0
2010-04-07 10:15:00,57.94,58.0,57.9,57.9,5300.0,42.3956,42.4395,42.3663,42.3663,5300.0
2010-04-07 10:20:00,57.9,57.9,57.8,57.87,11300.0,42.3663,42.3663,42.2931,42.3443,11300.0
2010-04-07 10:25:00,57.87,57.89,57.8,57.8,4000.0,42.3443,42.359,42.2931,42.2931,4000.0
2010-04-07 10:30:00,57.82,57.85,57.76,57.81,3800.0,42.3078,42.3297,42.2639,42.3004,3800.0
2010-04-07 10:35:00,57.87,57.87,57.81,57.81,3500.0,42.3443,42.3443,42.3004,42.3004,3500.0
2010-04-07 10:40:00,57.79,57.8,57.72,57.72,20200.0,42.2858,42.2931,42.2346,42.2346,20200.0
2010-04-07 10:45:00,57.71,57.76,57.63,57.76,14200.0,42.2273,42.2639,42.1687,42.2639,14200.0
2010-04-07 10:50:00,57.75,57.79,57.71,57.78,4900.0,42.2565,42.2858,42.2273,42.2785,4900.0
2010-04-07 10:55:00,57.78,57.79,57.76,57.76,3500.0,42.2785,42.2858,42.2639,42.2639,3500.0
2010-04-07 11:00:00,57.78,57.84,57.76,57.83,13600.0,42.2785,42.3224,42.2639,42.3151,13600.0
2010-04-07 11:05:00,57.83,57.89,57.8,57.89,6300.0,42.3151,42.359,42.2931,42.359,6300.0
2010-04-07 11:10:00,57.89,57.98,57.89,57.98,3600.0,42.359,42.4248,42.359,42.4248,3600.0
2010-04-07 11:15:00,57.98,58.02,57.94,57.99,4600.0,42.4248,42.4541,42.3956,42.4322,4600.0
2010-04-07 11:20:00,57.97,58.0,57.94,57.95,11000.0,42.4175,42.4395,42.3956,42.4029,11000.0
2010-04-07 11:25:00,57.94,58.01,57.93,57.97,16000.0,42.3956,42.4468,42.3882,42.4175,16000.0
2010-04-07 11:30:00,57.97,57.99,57.9,57.93,10900.0,42.4175,42.4322,42.3663,42.3882,10900.0
2010-04-07 11:35:00,57.92,57.97,57.9,57.92,28300.0,42.3809,42.4175,42.3663,42.3809,28300.0
2010-04-07 11:40:00,57.92,57.93,57.89,57.9,11500.0,42.3809,42.3882,42.359,42.3663,11500.0
2010-04-07 11:45:00,57.9,57.95,57.87,57.9,23300.0,42.3663,42.4029,42.3443,42.3663,23300.0
2010-04-07 11:50:00,57.9,57.94,57.9,57.91,4500.0,42.3663,42.3956,42.3663,42.3736,4500.0
2010-04-07 11:55:00,57.92,57.93,57.86,57.86,6300.0,42.3809,42.3882,42.337,42.337,6300.0
2010-04-07 12:00:00,57.87,57.89,57.85,57.85,14300.0,42.3443,42.359,42.3297,42.3297,14300.0
2010-04-07 12:05:00,57.85,57.86,57.78,57.78,12200.0,42.3297,42.337,42.2785,42.2785,12200.0
2010-04-07 12:10:00,57.79,57.79,57.74,57.75,9900.0,42.2858,42.2858,42.2492,42.2565,9900.0
2010-04-07 12:15:00,57.75,57.77,57.74,57.74,9000.0,42.2565,42.2712,42.2492,42.2492,9000.0
2010-04-07 12:20:00,57.74,57.79,57.73,57.77,9500.0,42.2492,42.2858,42.2419,42.2712,9500.0
2010-04-07 12:25:00,57.76,57.82,57.76,57.79,8100.0,42.2639,42.3078,42.2639,42.2858,8100.0
2010-04-07 12:30:00,57.78,57.79,57.76,57.77,2500.0,42.2785,42.2858,42.2639,42.2712,2500.0
2010-04-07 12:35:00,57.77,57.77,57.74,57.76,6400.0,42.2712,42.2712,42.2492,42.2639,6400.0
2010-04-07 12:40:00,57.76,57.77,57.74,57.74,3300.0,42.2639,42.2712,42.2492,42.2492,3300.0
2010-04-07 12:45:00,57.75,57.78,57.74,57.75,4300.0,42.2565,42.2785,42.2492,42.2565,4300.0
2010-04-07 12:50:00,57.75,57.83,57.75,57.82,5200.0,42.2565,42.3151,42.2565,42.3078,5200.0
2010-04-07 12:55:00,57.82,57.86,57.81,57.86,5900.0,42.3078,42.337,42.3004,42.337,5900.0
2010-04-07 13:00:00,57.87,57.94,57.86,57.9,8500.0,42.3443,42.3956,42.337,42.3663,8500.0
2010-04-07 13:05:00,57.91,57.93,57.88,57.88,8000.0,42.3736,42.3882,42.3517,42.3517,8000.0
2010-04-07 13:10:00,57.88,57.96,57.88,57.89,17700.0,42.3517,42.4102,42.3517,42.359,17700.0
2010-04-07 13:15:00,57.9,57.9,57.85,57.86,8500.0,42.3663,42.3663,42.3297,42.337,8500.0
2010-04-07 13:20:00,57.87,57.9,57.85,57.87,15800.0,42.3443,42.3663,42.3297,42.3443,15800.0
2010-04-07 13:25:00,57.88,57.93,57.88,57.9,12900.0,42.3517,42.3882,42.3517,42.3663,12900.0
2010-04-07 13:30:00,57.9,57.95,57.9,57.92,5600.0,42.3663,42.4029,42.3663,42.3809,5600.0
2010-04-07 13:35:00,57.91,57.91,57.88,57.89,9400.0,42.3736,42.3736,42.3517,42.359,9400.0
2010-04-07 13:40:00,57.9,57.92,57.83,57.86,9700.0,42.3663,42.3809,42.3151,42.337,9700.0
2010-04-07 13:45:00,57.87,57.88,57.82,57.88,7400.0,42.3443,42.3517,42.3078,42.3517,7400.0
2010-04-07 13:50:00,57.88,57.94,57.88,57.94,15200.0,42.3517,42.3956,42.3517,42.3956,15200.0
2010-04-07 13:55:00,57.94,57.99,57.93,57.99,11100.0,42.3956,42.4322,42.3882,42.4322,11100.0
2010-04-07 14:00:00,57.99,58.01,57.93,57.96,23500.0,42.4322,42.4468,42.3882,42.4102,23500.0
2010-04-07 14:05:00,57.96,58.01,57.96,58.01,6200.0,42.4102,42.4468,42.4102,42.4468,6200.0
2010-04-07 14:10:00,57.99,58.0,57.93,57.99,13900.0,42.4322,42.4395,42.3882,42.4322,13900.0
2010-04-07 14:15:00,57.98,57.99,57.88,57.89,10300.0,42.4248,42.4322,42.3517,42.359,10300.0
2010-04-07 14:20:00,57.91,57.91,57.83,57.87,9400.0,42.3736,42.3736,42.3151,42.3443,9400.0
2010-04-07 14:25:00,57.88,57.88,57.82,57.84,5900.0,42.3517,42.3517,42.3078,42.3224,5900.0
2010-04-07 14:30:00,57.83,57.84,57.71,57.71,9000.0,42.3151,42.3224,42.2273,42.2273,9000.0
2010-04-07 14:35:00,57.72,57.77,57.72,57.76,8100.0,42.2346,42.2712,42.2346,42.2639,8100.0
2010-04-07 14:40:00,57.76,57.77,57.7,57.76,9100.0,42.2639,42.2712,42.22,42.2639,9100.0
2010-04-07 14:45:00,57.76,57.83,57.71,57.72,20800.0,42.2639,42.3151,42.2273,42.2346,20800.0
2010-04-07 14:50:00,57.71,57.74,57.68,57.72,16900.0,42.2273,42.2492,42.2053,42.2346,16900.0
2010-04-07 14:55:00,57.72,57.73,57.61,57.71,13800.0,42.2346,42.2419,42.1541,42.2273,13800.0
2010-04-07 15:00:00,57.7,57.71,57.5,57.57,15300.0,42.22,42.2273,42.0736,42.1248,15300.0
2010-04-07 15:05:00,57.58,57.58,57.39,57.4,16800.0,42.1321,42.1321,41.9931,42.0004,16800.0
2010-04-07 15:10:00,57.4,57.41,57.3,57.35,28700.0,42.0004,42.0078,41.9273,41.9639,28700.0
2010-04-07 15:15:00,57.35,57.49,57.3,57.49,35200.0,41.9639,42.0663,41.9273,42.0663,35200.0
2010-04-07 15:20:00,57.47,57.51,57.46,57.5,6300.0,42.0517,42.0809,42.0443,42.0736,6300.0
2010-04-07 15:25:00,57.51,57.54,57.48,57.49,26600.0,42.0809,42.1029,42.059,42.0663,26600.0
2010-04-07 15:30:00,57.48,57.54,57.47,57.48,17900.0,42.059,42.1029,42.0517,42.059,17900.0
2010-04-07 15:35:00,57.47,57.56,57.43,57.53,21000.0,42.0517,42.1175,42.0224,42.0956,21000.0
2010-04-07 15:40:00,57.53,57.54,57.47,57.5,23300.0,42.0956,42.1029,42.0517,42.0736,23300.0
2010-04-07 15:45:00,57.51,57.58,57.5,57.53,34100.0,42.0809,42.1321,42.0736,42.0956,34100.0
2010-04-07 15:50:00,57.53,57.62,57.53,57.56,26100.0,42.0956,42.1614,42.0956,42.1175,26100.0
2010-04-07 15:55:00,57.57,57.65,57.57,57.64,22000.0,42.1248,42.1834,42.1248,42.1761,22000.0
2010-04-08 09:30:00,57.3,57.44,57.27,57.39,12200.0,41.9273,42.0297,41.9053,41.9931,12200.0
2010-04-08 09:35:00,57.37,57.45,57.37,57.41,11500.0,41.9785,42.037,41.9785,42.0078,11500.0
2010-04-08 09:40:00,57.4,57.41,57.29,57.33,16500.0,42.0004,42.0078,41.92,41.9492,16500.0
2010-04-08 09:45:00,57.33,57.4,57.33,57.4,9200.0,41.9492,42.0004,41.9492,42.0004,9200.0
2010-04-08 09:50:00,57.37,57.54,57.35,57.5,5400.0,41.9785,42.1029,41.9639,42.0736,5400.0
2010-04-08 09:55:00,57.51,57.52,57.34,57.45,8400.0,42.0809,42.0882,41.9565,42.037,8400.0
2010-04-08 10:00:00,57.43,57.53,57.42,57.43,5600.0,42.0224,42.0956,42.0151,42.0224,5600.0
2010-04-08 10:05:00,57.45,57.46,57.32,57.35,9100.0,42.037,42.0443,41.9419,41.9639,9100.0
2010-04-08 10:10:00,57.35,57.52,57.35,57.5,6000.0,41.9639,42.0882,41.9639,42.0736,6000.0
2010-04-08 10:15:00,57.49,57.51,57.44,57.5,7300.0,42.0663,42.0809,42.0297,42.0736,7300.0
2010-04-08 10:20:00,57.51,57.55,57.48,57.51,6600.0,42.0809,42.1102,42.059,42.0809,6600.0
2010-04-08 10:25:00,57.54,57.61,57.53,57.59,6700.0,42.1029,42.1541,42.0956,42.1395,6700.0
2010-04-08 10:30:00,57.61,57.68,57.59,57.68,4900.0,42.1541,42.2053,42.1395,42.2053,4900.0
2010-04-08 10:35:00,57.66,57.75,57.65,57.67,13400.0,42.1907,42.2565,42.1834,42.198,13400.0
2010-04-08 10:40:00,57.65,57.72,57.64,57.69,15000.0,42.1834,42.2346,42.1761,42.2126,15000.0
2010-04-08 10:45:00,57.64,57.77,57.64,57.76,9100.0,42.1761,42.2712,42.1761,42.2639,9100.0
2010-04-08 10:50:00,57.76,57.92,57.75,57.92,9200.0,42.2639,42.3809,42.2565,42.3809,9200.0
2010-04-08 10:55:00,57.9,57.92,57.88,57.9,11400.0,42.3663,42.3809,42.3517,42.3663,11400.0
2010-04-08 11:00:00,57.9,57.94,57.86,57.94,11300.0,42.3663,42.3956,42.337,42.3956,11300.0
2010-04-08 11:05:00,57.93,57.94,57.85,57.87,6800.0,42.3882,42.3956,42.3297,42.3443,6800.0
2010-04-08 11:10:00,57.85,57.9,57.84,57.89,5800.0,42.3297,42.3663,42.3224,42.359,5800.0
2010-04-08 11:15:00,57.87,57.87,57.81,57.83,6000.0,42.3443,42.3443,42.3004,42.3151,6000.0
2010-04-08 11:20:00,57.83,57.85,57.82,57.83,7700.0,42.3151,42.3297,42.3078,42.3151,7700.0
2010-04-08 11:25:00,57.81,57.85,57.8,57.81,6900.0,42.3004,42.3297,42.2931,42.3004,6900.0
2010-04-08 11:30:00,57.82,57.85,57.82,57.84,4600.0,42.3078,42.3297,42.3078,42.3224,4600.0
2010-04-08 11:35:00,57.84,57.91,57.84,57.9,7700.0,42.3224,42.3736,42.3224,42.3663,7700.0
2010-04-08 11:40:00,57.9,58.02,57.9,58.01,9300.0,42.3663,42.4541,42.3663,42.4468,9300.0
2010-04-08 11:45:00,58.01,58.08,57.97,58.06,9600.0,42.4468,42.498,42.4175,42.4834,9600.0
2010-04-08 11:50:00,58.07,58.09,58.02,58.09,6500.0,42.4907,42.5053,42.4541,42.5053,6500.0
2010-04-08 11:55:00,58.09,58.22,58.07,58.22,21600.0,42.5053,42.6004,42.4907,42.6004,21600.0
2010-04-08 12:00:00,58.22,58.22,58.18,58.2,12300.0,42.6004,42.6004,42.5712,42.5858,12300.0
2010-04-08 12:05:00,58.19,58.25,58.19,58.21,8100.0,42.5785,42.6224,42.5785,42.5931,8100.0
2010-04-08 12:10:00,58.21,58.22,58.17,58.19,5200.0,42.5931,42.6004,42.5639,42.5785,5200.0
2010-04-08 12:15:00,58.2,58.23,58.19,58.22,9900.0,42.5858,42.6078,42.5785,42.6004,9900.0
2010-04-08 12:20:00,58.23,58.3,58.22,58.28,7300.0,42.6078,42.659,42.6004,42.6443,7300.0
2010-04-08 12:25:00,58.3,58.32,58.28,58.31,12000.0,42.659,42.6736,42.6443,42.6663,12000.0
2010-04-08 12:30:00,58.31,58.33,58.29,58.33,14400.0,42.6663,42.6809,42.6517,42.6809,14400.0
2010-04-08 12:35:00,58.33,58.39,58.32,58.38,10000.0,42.6809,42.7248,42.6736,42.7175,10000.0
2010-04-08 12:40:00,58.39,58.4,58.37,58.37,6900.0,42.7248,42.7322,42.7102,42.7102,6900.0
2010-04-08 12:45:00,58.37,58.48,58.36,58.46,17000.0,42.7102,42.7907,42.7029,42.7761,17000.0
2010-04-08 12:50:00,58.46,58.47,58.43,58.44,7500.0,42.7761,42.7834,42.7541,42.7614,7500.0
2010-04-08 12:55:00,58.44,58.46,58.39,58.45,7000.0,42.7614,42.7761,42.7248,42.7687,7000.0
2010-04-08 13:00:00,58.47,58.56,58.47,58.56,11800.0,42.7834,42.8492,42.7834,42.8492,11800.0
2010-04-08 13:05:00,58.58,58.62,58.56,58.59,15100.0,42.8639,42.8931,42.8492,42.8712,15100.0
2010-04-08 13:10:00,58.58,58.61,58.58,58.61,8700.0,42.8639,42.8858,42.8639,42.8858,8700.0
2010-04-08 13:15:00,58.61,58.62,58.58,58.6,8200.0,42.8858,42.8931,42.8639,42.8785,8200.0
2010-04-08 13:20:00,58.6,58.67,58.6,58.64,9000.0,42.8785,42.9297,42.8785,42.9078,9000.0
2010-04-08 13:25:00,58.64,58.67,58.63,58.66,10400.0,42.9078,42.9297,42.9005,42.9224,10400.0
2010-04-08 13:30:00,58.66,58.69,58.62,58.63,12100.0,42.9224,42.9444,42.8931,42.9005,12100.0
2010-04-08 13:35:00,58.63,58.73,58.63,58.72,9300.0,42.9005,42.9736,42.9005,42.9663,9300.0
2010-04-08 13:40:00,58.72,58.73,58.69,58.7,4100.0,42.9663,42.9736,42.9444,42.9517,4100.0
2010-04-08 13:45:00,58.71,58.73,58.71,58.73,11300.0,42.959,42.9736,42.959,42.9736,11300.0
2010-04-08 13:50:00,58.73,58.76,58.7,58.72,8600.0,42.9736,42.9956,42.9517,42.9663,8600.0
2010-04-08 13:55:00,58.72,58.72,58.69,58.7,8300.0,42.9663,42.9663,42.9444,42.9517,8300.0
2010-04-08 14:00:00,58.71,58.73,58.7,58.73,10500.0,42.959,42.9736,42.9517,42.9736,10500.0
2010-04-08 14:05:00,58.73,58.75,58.65,58.65,8800.0,42.9736,42.9883,42.9151,42.9151,8800.0
2010-04-08 14:10:00,58.65,58.65,58.58,58.6,16900.0,42.9151,42.9151,42.8639,42.8785,16900.0
2010-04-08 14:15:00,58.61,58.72,58.61,58.72,18500.0,42.8858,42.9663,42.8858,42.9663,18500.0
2010-04-08 14:20:00,58.74,58.8,58.73,58.78,14600.0,42.9809,43.0248,42.9736,43.0102,14600.0
2010-04-08 14:25:00,58.78,58.89,58.78,58.88,22600.0,43.0102,43.0907,43.0102,43.0834,22600.0
2010-04-08 14:30:00,58.87,58.88,58.78,58.83,78900.0,43.0761,43.0834,43.0102,43.0468,78900.0
2010-04-08 14:35:00,58.82,58.86,58.81,58.83,9900.0,43.0395,43.0687,43.0322,43.0468,9900.0
2010-04-08 14:40:00,58.82,58.94,58.82,58.87,11500.0,43.0395,43.1273,43.0395,43.0761,11500.0
2010-04-08 14:45:00,58.86,58.91,58.83,58.9,9700.0,43.0687,43.1053,43.0468,43.098,9700.0
2010-04-08 14:50:00,58.9,58.9,58.84,58.88,9400.0,43.098,43.098,43.0541,43.0834,9400.0
2010-04-08 14:55:00,58.88,58.88,58.82,58.85,16200.0,43.0834,43.0834,43.0395,43.0614,16200.0
2010-04-08 15:00:00,58.85,58.92,58.84,58.92,21400.0,43.0614,43.1126,43.0541,43.1126,21400.0
2010-04-08 15:05:00,58.91,58.93,58.86,58.93,22200.0,43.1053,43.12,43.0687,43.12,22200.0
2010-04-08 15:10:00,58.92,58.92,58.88,58.88,8600.0,43.1126,43.1126,43.0834,43.0834,8600.0
2010-04-08 15:15:00,58.87,58.89,58.84,58.88,25600.0,43.0761,43.0907,43.0541,43.0834,25600.0
2010-04-08 15:20:00,58.88,58.92,58.87,58.92,17700.0,43.0834,43.1126,43.0761,43.1126,17700.0
2010-04-08 15:25:00,58.92,58.92,58.76,58.76,40400.0,43.1126,43.1126,42.9956,42.9956,40400.0
2010-04-08 15:30:00,58.75,58.77,58.73,58.77,37400.0,42.9883,43.0029,42.9736,43.0029,37400.0
2010-04-08 15:35:00,58.76,58.8,58.74,58.76,23900.0,42.9956,43.0248,42.9809,42.9956,23900.0
2010-04-08 15:40:00,58.76,58.84,58.76,58.84,51100.0,42.9956,43.0541,42.9956,43.0541,51100.0
2010-04-08 15:45:00,58.84,58.86,58.8,58.85,62200.0,43.0541,43.0687,43.0248,43.0614,62200.0
2010-04-08 15:50:00,58.85,58.92,58.82,58.92,68700.0,43.0614,43.1126,43.0395,43.1126,68700.0
2010-04-08 15:55:00,58.91,59.01,58.9,59.0,113100.0,43.1053,43.1785,43.098,43.1712,113100.0
2010-04-09 09:30:00,59.0,59.17,58.99,59.17,11900.0,43.1712,43.2956,43.1639,43.2956,11900.0
2010-04-09 09:35:00,59.15,59.18,58.99,59.06,46400.0,43.2809,43.3029,43.1639,43.2151,46400.0
2010-04-09 09:40:00,59.07,59.1,59.04,59.06,9300.0,43.2224,43.2444,43.2005,43.2151,9300.0
2010-04-09 09:45:00,59.06,59.07,58.95,58.95,17400.0,43.2151,43.2224,43.1346,43.1346,17400.0
2010-04-09 09:50:00,58.95,59.0,58.88,58.88,12800.0,43.1346,43.1712,43.0834,43.0834,12800.0
2010-04-09 09:55:00,58.86,59.06,58.86,59.05,8900.0,43.0687,43.2151,43.0687,43.2078,8900.0
2010-04-09 10:00:00,59.04,59.08,59.0,59.03,11500.0,43.2005,43.2297,43.1712,43.1931,11500.0
2010-04-09 10:05:00,59.04,59.08,59.0,59.06,11600.0,43.2005,43.2297,43.1712,43.2151,11600.0
2010-04-09 10:10:00,59.03,59.06,59.02,59.04,7900.0,43.1931,43.2151,43.1858,43.2005,7900.0
2010-04-09 10:15:00,59.03,59.09,59.02,59.05,10600.0,43.1931,43.237,43.1858,43.2078,10600.0
2010-04-09 10:20:00,59.07,59.11,59.03,59.05,7800.0,43.2224,43.2517,43.1931,43.2078,7800.0
2010-04-09 10:25:00,59.04,59.08,58.96,59.05,21600.0,43.2005,43.2297,43.1419,43.2078,21600.0
2010-04-09 10:30:00,59.05,59.14,59.04,59.06,11200.0,43.2078,43.2736,43.2005,43.2151,11200.0
2010-04-09 10:35:00,59.05,59.15,59.04,59.1,11000.0,43.2078,43.2809,43.2005,43.2444,11000.0
2010-04-09 10:40:00,59.1,59.16,59.09,59.09,8200.0,43.2444,43.2883,43.237,43.237,8200.0
2010-04-09 10:45:00,59.1,59.15,59.1,59.1,10000.0,43.2444,43.2809,43.2444,43.2444,10000.0
2010-04-09 10:50:00,59.12,59.16,59.1,59.14,9700.0,43.259,43.2883,43.2444,43.2736,9700.0
2010-04-09 10:55:00,59.12,59.12,59.02,59.04,7000.0,43.259,43.259,43.1858,43.2005,7000.0
2010-04-09 11:00:00,59.05,59.1,59.04,59.07,20300.0,43.2078,43.2444,43.2005,43.2224,20300.0
2010-04-09 11:05:00,59.08,59.1,59.05,59.08,13000.0,43.2297,43.2444,43.2078,43.2297,13000.0
2010-04-09 11:10:00,59.09,59.14,59.08,59.14,7200.0,43.237,43.2736,43.2297,43.2736,7200.0
2010-04-09 11:15:00,59.15,59.17,59.11,59.12,13200.0,43.2809,43.2956,43.2517,43.259,13200.0
2010-04-09 11:20:00,59.11,59.18,59.11,59.17,14700.0,43.2517,43.3029,43.2517,43.2956,14700.0
2010-04-09 11:25:00,59.15,59.24,59.15,59.24,16100.0,43.2809,43.3468,43.2809,43.3468,16100.0
2010-04-09 11:30:00,59.24,59.28,59.22,59.26,10400.0,43.3468,43.3761,43.3322,43.3614,10400.0
2010-04-09 11:35:00,59.25,59.35,59.25,59.35,9900.0,43.3541,43.4273,43.3541,43.4273,9900.0
2010-04-09 11:40:00,59.33,59.35,59.31,59.34,4900.0,43.4127,43.4273,43.398,43.42,4900.0
2010-04-09 11:45:00,59.33,59.33,59.31,59.31,3700.0,43.4127,43.4127,43.398,43.398,3700.0
2010-04-09 11:50:00,59.29,59.33,59.29,59.31,4800.0,43.3834,43.4127,43.3834,43.398,4800.0
2010-04-09 11:55:00,59.3,59.33,59.25,59.25,14500.0,43.3907,43.4127,43.3541,43.3541,14500.0
2010-04-09 12:00:00,59.25,59.25,59.16,59.16,3000.0,43.3541,43.3541,43.2883,43.2883,3000.0
2010-04-09 12:05:00,59.16,59.18,59.16,59.18,6300.0,43.2883,43.3029,43.2883,43.3029,6300.0
2010-04-09 12:10:00,59.18,59.2,59.18,59.2,5600.0,43.3029,43.3175,43.3029,43.3175,5600.0
2010-04-09 12:15:00,59.18,59.2,59.18,59.18,1000.0,43.3029,43.3175,43.3029,43.3029,1000.0
2010-04-09 12:20:00,59.18,59.22,59.18,59.22,4700.0,43.3029,43.3322,43.3029,43.3322,4700.0
2010-04-09 12:25:00,59.22,59.25,59.22,59.25,3500.0,43.3322,43.3541,43.3322,43.3541,3500.0
2010-04-09 12:30:00,59.25,59.25,59.16,59.16,5200.0,43.3541,43.3541,43.2883,43.2883,5200.0
2010-04-09 12:35:00,59.17,59.2,59.16,59.16,3900.0,43.2956,43.3175,43.2883,43.2883,3900.0
2010-04-09 12:40:00,59.18,59.18,59.16,59.17,2400.0,43.3029,43.3029,43.2883,43.2956,2400.0
2010-04-09 12:45:00,59.17,59.17,59.14,59.15,6300.0,43.2956,43.2956,43.2736,43.2809,6300.0
2010-04-09 12:50:00,59.16,59.16,59.12,59.13,3100.0,43.2883,43.2883,43.259,43.2663,3100.0
2010-04-09 12:55:00,59.12,59.13,59.12,59.12,4000.0,43.259,43.2663,43.259,43.259,4000.0
2010-04-09 13:00:00,59.12,59.12,59.04,59.04,6800.0,43.259,43.259,43.2005,43.2005,6800.0
2010-04-09 13:05:00,59.04,59.07,58.99,59.02,13000.0,43.2005,43.2224,43.1639,43.1858,13000.0
2010-04-09 13:10:00,59.02,59.04,58.99,59.03,6500.0,43.1858,43.2005,43.1639,43.1931,6500.0
2010-04-09 13:15:00,59.03,59.07,59.03,59.07,4300.0,43.1931,43.2224,43.1931,43.2224,4300.0
2010-04-09 13:20:00,59.09,59.11,59.06,59.09,3300.0,43.237,43.2517,43.2151,43.237,3300.0
2010-04-09 13:25:00,59.09,59.13,59.09,59.11,2700.0,43.237,43.2663,43.237,43.2517,2700.0
2010-04-09 13:30:00,59.11,59.12,59.06,59.09,3500.0,43.2517,43.259,43.2151,43.237,3500.0
2010-04-09 13:35:00,59.09,59.1,59.07,59.09,2800.0,43.237,43.2444,43.2224,43.237,2800.0
2010-04-09 13:40:00,59.11,59.13,59.1,59.12,3900.0,43.2517,43.2663,43.2444,43.259,3900.0
2010-04-09 13:45:00,59.12,59.12,59.06,59.06,5100.0,43.259,43.259,43.2151,43.2151,5100.0
2010-04-09 13:50:00,59.06,59.1,59.0,59.05,27900.0,43.2151,43.2444,43.1712,43.2078,27900.0
2010-04-09 13:55:00,59.05,59.06,58.99,59.0,19500.0,43.2078,43.2151,43.1639,43.1712,19500.0
2010-04-09 14:00:00,58.99,58.99,58.93,58.93,5300.0,43.1639,43.1639,43.12,43.12,5300.0
2010-04-09 14:05:00,58.93,59.0,58.93,59.0,7200.0,43.12,43.1712,43.12,43.1712,7200.0
2010-04-09 14:10:00,59.01,59.05,58.99,58.99,5800.0,43.1785,43.2078,43.1639,43.1639,5800.0
2010-04-09 14:15:00,58.99,59.02,58.99,59.01,4600.0,43.1639,43.1858,43.1639,43.1785,4600.0
2010-04-09 14:20:00,59.03,59.03,58.99,59.0,2800.0,43.1931,43.1931,43.1639,43.1712,2800.0
2010-04-09 14:25:00,59.01,59.06,59.01,59.04,4400.0,43.1785,43.2151,43.1785,43.2005,4400.0
2010-04-09 14:30:00,59.03,59.03,58.97,59.0,8000.0,43.1931,43.1931,43.1492,43.1712,8000.0
2010-04-09 14:35:00,59.0,59.01,58.99,59.01,6800.0,43.1712,43.1785,43.1639,43.1785,6800.0
2010-04-09 14:40:00,59.02,59.07,59.0,59.05,15300.0,43.1858,43.2224,43.1712,43.2078,15300.0
2010-04-09 14:45:00,59.05,59.06,59.0,59.04,28900.0,43.2078,43.2151,43.1712,43.2005,28900.0
2010-04-09 14:50:00,59.04,59.05,59.02,59.03,4400.0,43.2005,43.2078,43.1858,43.1931,4400.0
2010-04-09 14:55:00,59.03,59.03,58.96,59.0,7300.0,43.1931,43.1931,43.1419,43.1712,7300.0
2010-04-09 15:00:00,59.01,59.05,59.01,59.05,4700.0,43.1785,43.2078,43.1785,43.2078,4700.0
2010-04-09 15:05:00,59.05,59.05,59.01,59.03,5800.0,43.2078,43.2078,43.1785,43.1931,5800.0
2010-04-09 15:10:00,59.03,59.04,59.0,59.03,9900.0,43.1931,43.2005,43.1712,43.1931,9900.0
2010-04-09 15:15:00,59.03,59.05,59.01,59.01,7100.0,43.1931,43.2078,43.1785,43.1785,7100.0
2010-04-09 15:20:00,59.01,59.02,58.96,59.0,11000.0,43.1785,43.1858,43.1419,43.1712,11000.0
2010-04-09 15:25:00,59.0,59.06,58.98,59.06,8700.0,43.1712,43.2151,43.1566,43.2151,8700.0
2010-04-09 15:30:00,59.05,59.06,59.01,59.05,18100.0,43.2078,43.2151,43.1785,43.2078,18100.0
2010-04-09 15:35:00,59.05,59.06,59.03,59.03,17100.0,43.2078,43.2151,43.1931,43.1931,17100.0
2010-04-09 15:40:00,59.03,59.04,58.97,58.98,31500.0,43.1931,43.2005,43.1492,43.1566,31500.0
2010-04-09 15:45:00,58.97,59.11,58.97,59.09,27000.0,43.1492,43.2517,43.1492,43.237,27000.0
2010-04-09 15:50:00,59.09,59.24,59.08,59.23,19200.0,43.237,43.3468,43.2297,43.3395,19200.0
2010-04-09 15:55:00,59.22,59.23,59.14,59.19,29900.0,43.3322,43.3395,43.2736,43.3102,29900.0
2010-04-12 09:30:00,59.29,59.44,59.21,59.33,11100.0,43.3834,43.4931,43.3248,43.4127,11100.0
2010-04-12 09:35:00,59.3,59.4,59.3,59.37,5600.0,43.3907,43.4639,43.3907,43.4419,5600.0
2010-04-12 09:40:00,59.39,59.43,59.37,59.41,2100.0,43.4566,43.4858,43.4419,43.4712,2100.0
2010-04-12 09:45:00,59.41,59.47,59.41,59.44,3100.0,43.4712,43.5151,43.4712,43.4931,3100.0
2010-04-12 09:50:00,59.45,59.47,59.33,59.36,18500.0,43.5005,43.5151,43.4127,43.4346,18500.0
2010-04-12 09:55:00,59.36,59.46,59.34,59.36,22900.0,43.4346,43.5078,43.42,43.4346,22900.0
2010-04-12 10:00:00,59.32,59.41,59.32,59.4,4000.0,43.4053,43.4712,43.4053,43.4639,4000.0
2010-04-12 10:05:00,59.41,59.49,59.41,59.42,4000.0,43.4712,43.5297,43.4712,43.4785,4000.0
2010-04-12 10:10:00,59.44,59.48,59.4,59.46,12800.0,43.4931,43.5224,43.4639,43.5078,12800.0
2010-04-12 10:15:00,59.43,59.45,59.38,59.41,7800.0,43.4858,43.5005,43.4492,43.4712,7800.0
2010-04-12 10:20:00,59.39,59.45,59.38,59.44,5200.0,43.4566,43.5005,43.4492,43.4931,5200.0
2010-04-12 10:25:00,59.44,59.49,59.42,59.49,4200.0,43.4931,43.5297,43.4785,43.5297,4200.0
2010-04-12 10:30:00,59.49,59.49,59.4,59.44,15600.0,43.5297,43.5297,43.4639,43.4931,15600.0
2010-04-12 10:35:00,59.45,59.49,59.42,59.45,9300.0,43.5005,43.5297,43.4785,43.5005,9300.0
2010-04-12 10:40:00,59.45,59.55,59.45,59.52,7900.0,43.5005,43.5736,43.5005,43.5517,7900.0
2010-04-12 10:45:00,59.53,59.59,59.52,59.58,6000.0,43.559,43.6029,43.5517,43.5956,6000.0
2010-04-12 10:50:00,59.57,59.61,59.55,59.56,5400.0,43.5883,43.6175,43.5736,43.5809,5400.0
2010-04-12 10:55:00,59.55,59.55,59.52,59.53,2500.0,43.5736,43.5736,43.5517,43.559,2500.0
2010-04-12 11:00:00,59.52,59.56,59.5,59.52,10100.0,43.5517,43.5809,43.537,43.5517,10100.0
2010-04-12 11:05:00,59.53,59.56,59.51,59.54,4800.0,43.559,43.5809,43.5444,43.5663,4800.0
2010-04-12 11:10:00,59.54,59.54,59.44,59.49,4700.0,43.5663,43.5663,43.4931,43.5297,4700.0
2010-04-12 11:15:00,59.49,59.49,59.4,59.42,6500.0,43.5297,43.5297,43.4639,43.4785,6500.0
2010-04-12 11:20:00,59.4,59.43,59.38,59.41,6600.0,43.4639,43.4858,43.4492,43.4712,6600.0
2010-04-12 11:25:00,59.41,59.51,59.38,59.49,54700.0,43.4712,43.5444,43.4492,43.5297,54700.0
2010-04-12 11:30:00,59.49,59.56,59.49,59.55,12600.0,43.5297,43.5809,43.5297,43.5736,12600.0
2010-04-12 11:35:00,59.55,59.6,59.52,59.57,7700.0,43.5736,43.6102,43.5517,43.5883,7700.0
2010-04-12 11:40:00,59.57,59.58,59.52,59.52,4800.0,43.5883,43.5956,43.5517,43.5517,4800.0
2010-04-12 11:45:00,59.5,59.52,59.43,59.49,24300.0,43.537,43.5517,43.4858,43.5297,24300.0
2010-04-12 11:50:00,59.49,59.55,59.49,59.53,12500.0,43.5297,43.5736,43.5297,43.559,12500.0
2010-04-12 11:55:00,59.53,59.7,59.52,59.69,33500.0,43.559,43.6834,43.5517,43.6761,33500.0
2010-04-12 12:00:00,59.69,59.75,59.69,59.72,6000.0,43.6761,43.72,43.6761,43.698,6000.0
2010-04-12 12:05:00,59.7,59.7,59.66,59.67,2600.0,43.6834,43.6834,43.6541,43.6614,2600.0
2010-04-12 12:10:00,59.67,59.68,59.6,59.6,3100.0,43.6614,43.6688,43.6102,43.6102,3100.0
2010-04-12 12:15:00,59.59,59.59,59.54,59.56,4300.0,43.6029,43.6029,43.5663,43.5809,4300.0
2010-04-12 12:20:00,59.57,59.58,59.55,59.55,3500.0,43.5883,43.5956,43.5736,43.5736,3500.0
2010-04-12 12:25:00,59.56,59.56,59.55,59.56,600.0,43.5809,43.5809,43.5736,43.5809,600.0
2010-04-12 12:30:00,59.55,59.56,59.55,59.56,700.0,43.5736,43.5809,43.5736,43.5809,700.0
2010-04-12 12:35:00,59.56,59.57,59.56,59.56,2400.0,43.5809,43.5883,43.5809,43.5809,2400.0
2010-04-12 12:40:00,59.56,59.58,59.55,59.58,1900.0,43.5809,43.5956,43.5736,43.5956,1900.0
2010-04-12 12:45:00,59.58,59.61,59.55,59.59,12000.0,43.5956,43.6175,43.5736,43.6029,12000.0
2010-04-12 12:50:00,59.59,59.59,59.52,59.58,5200.0,43.6029,43.6029,43.5517,43.5956,5200.0
2010-04-12 12:55:00,59.6,59.62,59.59,59.61,2500.0,43.6102,43.6248,43.6029,43.6175,2500.0
2010-04-12 13:00:00,59.63,59.73,59.62,59.7,5800.0,43.6322,43.7053,43.6248,43.6834,5800.0
2010-04-12 13:05:00,59.7,59.72,59.65,59.65,4300.0,43.6834,43.698,43.6468,43.6468,4300.0
2010-04-12 13:10:00,59.64,59.66,59.64,59.66,2500.0,43.6395,43.6541,43.6395,43.6541,2500.0
2010-04-12 13:15:00,59.66,59.66,59.64,59.66,2100.0,43.6541,43.6541,43.6395,43.6541,2100.0
2010-04-12 13:20:00,59.65,59.65,59.62,59.62,1900.0,43.6468,43.6468,43.6248,43.6248,1900.0
2010-04-12 13:25:00,59.62,59.64,59.61,59.61,2700.0,43.6248,43.6395,43.6175,43.6175,2700.0
2010-04-12 13:30:00,59.6,59.63,59.57,59.57,5000.0,43.6102,43.6322,43.5883,43.5883,5000.0
2010-04-12 13:35:00,59.58,59.62,59.56,59.6,2500.0,43.5956,43.6248,43.5809,43.6102,2500.0
2010-04-12 13:40:00,59.61,59.61,59.54,59.54,4800.0,43.6175,43.6175,43.5663,43.5663,4800.0
2010-04-12 13:45:00,59.55,59.58,59.55,59.58,3600.0,43.5736,43.5956,43.5736,43.5956,3600.0
2010-04-12 13:50:00,59.59,59.61,59.57,59.6,8300.0,43.6029,43.6175,43.5883,43.6102,8300.0
2010-04-12 13:55:00,59.59,59.62,59.55,59.59,11800.0,43.6029,43.6248,43.5736,43.6029,11800.0
2010-04-12 14:00:00,59.59,59.61,59.58,59.6,12400.0,43.6029,43.6175,43.5956,43.6102,12400.0
2010-04-12 14:05:00,59.6,59.65,59.6,59.63,4800.0,43.6102,43.6468,43.6102,43.6322,4800.0
2010-04-12 14:10:00,59.63,59.7,59.63,59.65,8600.0,43.6322,43.6834,43.6322,43.6468,8600.0
2010-04-12 14:15:00,59.67,59.67,59.59,59.6,11600.0,43.6614,43.6614,43.6029,43.6102,11600.0
2010-04-12 14:20:00,59.6,59.65,59.57,59.65,5800.0,43.6102,43.6468,43.5883,43.6468,5800.0
2010-04-12 14:25:00,59.64,59.65,59.63,59.63,4700.0,43.6395,43.6468,43.6322,43.6322,4700.0
2010-04-12 14:30:00,59.62,59.65,59.59,59.62,4500.0,43.6248,43.6468,43.6029,43.6248,4500.0
2010-04-12 14:35:00,59.61,59.64,59.59,59.61,10700.0,43.6175,43.6395,43.6029,43.6175,10700.0
2010-04-12 14:40:00,59.61,59.64,59.58,59.63,7400.0,43.6175,43.6395,43.5956,43.6322,7400.0
2010-04-12 14:45:00,59.63,59.65,59.63,59.64,5500.0,43.6322,43.6468,43.6322,43.6395,5500.0
2010-04-12 14:50:00,59.63,59.65,59.63,59.65,6900.0,43.6322,43.6468,43.6322,43.6468,6900.0
2010-04-12 14:55:00,59.65,59.69,59.64,59.66,6000.0,43.6468,43.6761,43.6395,43.6541,6000.0
2010-04-12 15:00:00,59.64,59.69,59.64,59.65,13100.0,43.6395,43.6761,43.6395,43.6468,13100.0
2010-04-12 15:05:00,59.64,59.67,59.62,59.64,11100.0,43.6395,43.6614,43.6248,43.6395,11100.0
2010-04-12 15:10:00,59.64,59.67,59.6,59.61,11500.0,43.6395,43.6614,43.6102,43.6175,11500.0
2010-04-12 15:15:00,59.61,59.62,59.57,59.61,69000.0,43.6175,43.6248,43.5883,43.6175,69000.0
2010-04-12 15:20:00,59.61,59.62,59.5,59.51,35600.0,43.6175,43.6248,43.537,43.5444,35600.0
2010-04-12 15:25:00,59.5,59.56,59.5,59.51,9600.0,43.537,43.5809,43.537,43.5444,9600.0
2010-04-12 15:30:00,59.51,59.53,59.48,59.5,31600.0,43.5444,43.559,43.5224,43.537,31600.0
2010-04-12 15:35:00,59.5,59.7,59.5,59.69,49000.0,43.537,43.6834,43.537,43.6761,49000.0
2010-04-12 15:40:00,59.68,59.69,59.49,59.51,25200.0,43.6688,43.6761,43.5297,43.5444,25200.0
2010-04-12 15:45:00,59.51,59.55,59.5,59.53,21000.0,43.5444,43.5736,43.537,43.559,21000.0
2010-04-12 15:50:00,59.53,59.61,59.5,59.56,20700.0,43.559,43.6175,43.537,43.5809,20700.0
2010-04-12 15:55:00,59.56,59.62,59.54,59.6,31100.0,43.5809,43.6248,43.5663,43.6102,31100.0
2010-04-13 09:30:00,59.56,59.68,59.56,59.6,21000.0,43.5809,43.6688,43.5809,43.6102,21000.0
2010-04-13 09:35:00,59.58,59.58,59.41,59.42,18400.0,43.5956,43.5956,43.4712,43.4785,18400.0
2010-04-13 09:40:00,59.42,59.57,59.42,59.57,5900.0,43.4785,43.5883,43.4785,43.5883,5900.0
2010-04-13 09:45:00,59.57,59.63,59.53,59.63,14200.0,43.5883,43.6322,43.559,43.6322,14200.0
2010-04-13 09:50:00,59.61,59.63,59.49,59.5,33400.0,43.6175,43.6322,43.5297,43.537,33400.0
2010-04-13 09:55:00,59.49,59.55,59.45,59.45,12400.0,43.5297,43.5736,43.5005,43.5005,12400.0
2010-04-13 10:00:00,59.44,59.5,59.42,59.47,12300.0,43.4931,43.537,43.4785,43.5151,12300.0
2010-04-13 10:05:00,59.48,59.61,59.47,59.58,14800.0,43.5224,43.6175,43.5151,43.5956,14800.0
2010-04-13 10:10:00,59.58,59.59,59.52,59.55,79000.0,43.5956,43.6029,43.5517,43.5736,79000.0
2010-04-13 10:15:00,59.55,59.59,59.54,59.57,13400.0,43.5736,43.6029,43.5663,43.5883,13400.0
2010-04-13 10:20:00,59.56,59.56,59.26,59.31,29000.0,43.5809,43.5809,43.3614,43.398,29000.0
2010-04-13 10:25:00,59.33,59.47,59.3,59.47,37900.0,43.4127,43.5151,43.3907,43.5151,37900.0
2010-04-13 10:30:00,59.42,59.48,59.39,59.44,13200.0,43.4785,43.5224,43.4566,43.4931,13200.0
2010-04-13 10:35:00,59.44,59.46,59.33,59.46,11800.0,43.4931,43.5078,43.4127,43.5078,11800.0
2010-04-13 10:40:00,59.46,59.48,59.41,59.43,162900.0,43.5078,43.5224,43.4712,43.4858,162900.0
2010-04-13 10:45:00,59.43,59.47,59.42,59.45,9500.0,43.4858,43.5151,43.4785,43.5005,9500.0
2010-04-13 10:50:00,59.45,59.46,59.34,59.42,287500.0,43.5005,43.5078,43.42,43.4785,287500.0
2010-04-13 10:55:00,59.41,59.41,59.36,59.37,8600.0,43.4712,43.4712,43.4346,43.4419,8600.0
2010-04-13 11:00:00,59.37,59.4,59.35,59.38,8800.0,43.4419,43.4639,43.4273,43.4492,8800.0
2010-04-13 11:05:00,59.38,59.46,59.35,59.4,22400.0,43.4492,43.5078,43.4273,43.4639,22400.0
2010-04-13 11:10:00,59.4,59.42,59.35,59.35,7100.0,43.4639,43.4785,43.4273,43.4273,7100.0
2010-04-13 11:15:00,59.35,59.51,59.35,59.46,10100.0,43.4273,43.5444,43.4273,43.5078,10100.0
2010-04-13 11:20:00,59.46,59.49,59.36,59.38,19500.0,43.5078,43.5297,43.4346,43.4492,19500.0
2010-04-13 11:25:00,59.38,59.45,59.38,59.45,2800.0,43.4492,43.5005,43.4492,43.5005,2800.0
2010-04-13 11:30:00,59.44,59.54,59.44,59.54,5900.0,43.4931,43.5663,43.4931,43.5663,5900.0
2010-04-13 11:35:00,59.53,59.54,59.38,59.4,9800.0,43.559,43.5663,43.4492,43.4639,9800.0
2010-04-13 11:40:00,59.39,59.45,59.39,59.43,2400.0,43.4566,43.5005,43.4566,43.4858,2400.0
2010-04-13 11:45:00,59.42,59.43,59.36,59.36,3900.0,43.4785,43.4858,43.4346,43.4346,3900.0
2010-04-13 11:50:00,59.37,59.38,59.34,59.35,2700.0,43.4419,43.4492,43.42,43.4273,2700.0
2010-04-13 11:55:00,59.36,59.42,59.36,59.42,3500.0,43.4346,43.4785,43.4346,43.4785,3500.0
2010-04-13 12:00:00,59.4,59.41,59.38,59.38,2200.0,43.4639,43.4712,43.4492,43.4492,2200.0
2010-04-13 12:05:00,59.39,59.42,59.39,59.4,4600.0,43.4566,43.4785,43.4566,43.4639,4600.0
2010-04-13 12:10:00,59.4,59.43,59.4,59.43,3700.0,43.4639,43.4858,43.4639,43.4858,3700.0
2010-04-13 12:15:00,59.43,59.55,59.42,59.54,4600.0,43.4858,43.5736,43.4785,43.5663,4600.0
2010-04-13 12:20:00,59.57,59.58,59.39,59.4,22200.0,43.5883,43.5956,43.4566,43.4639,22200.0
2010-04-13 12:25:00,59.41,59.44,59.39,59.42,9700.0,43.4712,43.4931,43.4566,43.4785,9700.0
2010-04-13 12:30:00,59.41,59.42,59.38,59.38,2600.0,43.4712,43.4785,43.4492,43.4492,2600.0
2010-04-13 12:35:00,59.37,59.41,59.37,59.4,3400.0,43.4419,43.4712,43.4419,43.4639,3400.0
2010-04-13 12:40:00,59.4,59.42,59.4,59.41,5900.0,43.4639,43.4785,43.4639,43.4712,5900.0
2010-04-13 12:45:00,59.41,59.42,59.4,59.42,2500.0,43.4712,43.4785,43.4639,43.4785,2500.0
2010-04-13 12:50:00,59.4,59.41,59.35,59.37,8400.0,43.4639,43.4712,43.4273,43.4419,8400.0
2010-04-13 12:55:00,59.38,59.43,59.36,59.4,5900.0,43.4492,43.4858,43.4346,43.4639,5900.0
2010-04-13 13:00:00,59.4,59.43,59.4,59.4,4600.0,43.4639,43.4858,43.4639,43.4639,4600.0
2010-04-13 13:05:00,59.4,59.43,59.4,59.41,3300.0,43.4639,43.4858,43.4639,43.4712,3300.0
2010-04-13 13:10:00,59.41,59.42,59.34,59.34,15900.0,43.4712,43.4785,43.42,43.42,15900.0
2010-04-13 13:15:00,59.36,59.36,59.3,59.31,3700.0,43.4346,43.4346,43.3907,43.398,3700.0
2010-04-13 13:20:00,59.31,59.33,59.26,59.26,6600.0,43.398,43.4127,43.3614,43.3614,6600.0
2010-04-13 13:25:00,59.26,59.26,59.17,59.17,17800.0,43.3614,43.3614,43.2956,43.2956,17800.0
2010-04-13 13:30:00,59.16,59.17,59.08,59.1,24100.0,43.2883,43.2956,43.2297,43.2444,24100.0
2010-04-13 13:35:00,59.1,59.16,59.1,59.12,23100.0,43.2444,43.2883,43.2444,43.259,23100.0
2010-04-13 13:40:00,59.12,59.14,59.09,59.09,18100.0,43.259,43.2736,43.237,43.237,18100.0
2010-04-13 13:45:00,59.09,59.15,59.06,59.1,12200.0,43.237,43.2809,43.2151,43.2444,12200.0
2010-04-13 13:50:00,59.1,59.1,59.09,59.1,8200.0,43.2444,43.2444,43.237,43.2444,8200.0
2010-04-13 13:55:00,59.1,59.1,58.98,58.99,34600.0,43.2444,43.2444,43.1566,43.1639,34600.0
2010-04-13 14:00:00,59.01,59.1,58.99,59.09,16800.0,43.1785,43.2444,43.1639,43.237,16800.0
2010-04-13 14:05:00,59.09,59.09,59.05,59.05,7000.0,43.237,43.237,43.2078,43.2078,7000.0
2010-04-13 14:10:00,59.06,59.08,58.98,58.99,8900.0,43.2151,43.2297,43.1566,43.1639,8900.0
2010-04-13 14:15:00,58.99,59.0,58.97,58.98,6900.0,43.1639,43.1712,43.1492,43.1566,6900.0
2010-04-13 14:20:00,58.98,58.99,58.86,58.9,27800.0,43.1566,43.1639,43.0687,43.098,27800.0
2010-04-13 14:25:00,58.9,58.91,58.81,58.82,9900.0,43.098,43.1053,43.0322,43.0395,9900.0
2010-04-13 14:30:00,58.83,58.9,58.83,58.9,8600.0,43.0468,43.098,43.0468,43.098,8600.0
2010-04-13 14:35:00,58.9,58.92,58.88,58.89,9800.0,43.098,43.1126,43.0834,43.0907,9800.0
2010-04-13 14:40:00,58.88,58.92,58.88,58.88,11600.0,43.0834,43.1126,43.0834,43.0834,11600.0
2010-04-13 14:45:00,58.89,58.9,58.86,58.89,8000.0,43.0907,43.098,43.0687,43.0907,8000.0
2010-04-13 14:50:00,58.9,58.92,58.88,58.91,7100.0,43.098,43.1126,43.0834,43.1053,7100.0
2010-04-13 14:55:00,58.93,58.96,58.81,58.82,10600.0,43.12,43.1419,43.0322,43.0395,10600.0
2010-04-13 15:00:00,58.83,58.91,58.81,58.91,9300.0,43.0468,43.1053,43.0322,43.1053,9300.0
2010-04-13 15:05:00,58.91,58.93,58.9,58.93,7900.0,43.1053,43.12,43.098,43.12,7900.0
2010-04-13 15:10:00,58.93,58.97,58.93,58.96,9800.0,43.12,43.1492,43.12,43.1419,9800.0
2010-04-13 15:15:00,58.95,59.08,58.94,59.05,14900.0,43.1346,43.2297,43.1273,43.2078,14900.0
2010-04-13 15:20:00,59.05,59.15,59.04,59.08,17400.0,43.2078,43.2809,43.2005,43.2297,17400.0
2010-04-13 15:25:00,59.1,59.12,59.03,59.12,11500.0,43.2444,43.259,43.1931,43.259,11500.0
2010-04-13 15:30:00,59.12,59.23,59.12,59.22,20100.0,43.259,43.3395,43.259,43.3322,20100.0
2010-04-13 15:35:00,59.22,59.27,59.18,59.27,20700.0,43.3322,43.3687,43.3029,43.3687,20700.0
2010-04-13 15:40:00,59.27,59.32,59.26,59.31,22000.0,43.3687,43.4053,43.3614,43.398,22000.0
2010-04-13 15:45:00,59.32,59.34,59.19,59.22,29000.0,43.4053,43.42,43.3102,43.3322,29000.0
2010-04-13 15:50:00,59.22,59.24,59.18,59.18,27200.0,43.3322,43.3468,43.3029,43.3029,27200.0
2010-04-13 15:55:00,59.18,59.21,59.12,59.16,87500.0,43.3029,43.3248,43.259,43.2883,87500.0
2010-04-14 09:30:00,59.29,59.5,59.16,59.33,28400.0,43.3834,43.537,43.2883,43.4127,28400.0
2010-04-14 09:35:00,59.3,59.37,59.19,59.2,4700.0,43.3907,43.4419,43.3102,43.3175,4700.0
2010-04-14 09:40:00,59.23,59.29,59.2,59.28,3900.0,43.3395,43.3834,43.3175,43.3761,3900.0
2010-04-14 09:45:00,59.3,59.42,59.28,59.33,70000.0,43.3907,43.4785,43.3761,43.4127,70000.0
2010-04-14 09:50:00,59.33,59.37,59.29,59.37,9000.0,43.4127,43.4419,43.3834,43.4419,9000.0
2010-04-14 09:55:00,59.35,59.37,59.25,59.25,3800.0,43.4273,43.4419,43.3541,43.3541,3800.0
2010-04-14 10:00:00,59.28,59.5,59.25,59.49,8500.0,43.3761,43.537,43.3541,43.5297,8500.0
2010-04-14 10:05:00,59.5,59.58,59.48,59.54,14800.0,43.537,43.5956,43.5224,43.5663,14800.0
2010-04-14 10:10:00,59.54,59.59,59.47,59.51,19000.0,43.5663,43.6029,43.5151,43.5444,19000.0
2010-04-14 10:15:00,59.52,59.6,59.46,59.6,10900.0,43.5517,43.6102,43.5078,43.6102,10900.0
2010-04-14 10:20:00,59.61,59.66,59.54,59.54,6600.0,43.6175,43.6541,43.5663,43.5663,6600.0
2010-04-14 10:25:00,59.57,59.69,59.55,59.67,3700.0,43.5883,43.6761,43.5736,43.6614,3700.0
2010-04-14 10:30:00,59.68,59.75,59.57,59.6,7100.0,43.6688,43.72,43.5883,43.6102,7100.0
2010-04-14 10:35:00,59.61,59.82,59.61,59.76,6500.0,43.6175,43.7712,43.6175,43.7273,6500.0
2010-04-14 10:40:00,59.77,59.78,59.66,59.71,5900.0,43.7346,43.7419,43.6541,43.6907,5900.0
2010-04-14 10:45:00,59.68,59.72,59.68,59.7,2600.0,43.6688,43.698,43.6688,43.6834,2600.0
2010-04-14 10:50:00,59.7,59.75,59.7,59.72,2500.0,43.6834,43.72,43.6834,43.698,2500.0
2010-04-14 10:55:00,59.7,59.79,59.7,59.77,2700.0,43.6834,43.7492,43.6834,43.7346,2700.0
2010-04-14 11:00:00,59.77,59.82,59.73,59.73,6700.0,43.7346,43.7712,43.7053,43.7053,6700.0
2010-04-14 11:05:00,59.72,59.73,59.64,59.65,3500.0,43.698,43.7053,43.6395,43.6468,3500.0
2010-04-14 11:10:00,59.64,59.66,59.57,59.61,24200.0,43.6395,43.6541,43.5883,43.6175,24200.0
2010-04-14 11:15:00,59.62,59.69,59.62,59.66,8500.0,43.6248,43.6761,43.6248,43.6541,8500.0
2010-04-14 11:20:00,59.67,59.71,59.66,59.69,3500.0,43.6614,43.6907,43.6541,43.6761,3500.0
2010-04-14 11:25:00,59.7,59.77,59.7,59.75,4700.0,43.6834,43.7346,43.6834,43.72,4700.0
2010-04-14 11:30:00,59.75,59.76,59.7,59.7,2600.0,43.72,43.7273,43.6834,43.6834,2600.0
2010-04-14 11:35:00,59.69,59.71,59.69,59.7,2200.0,43.6761,43.6907,43.6761,43.6834,2200.0
2010-04-14 11:40:00,59.71,59.73,59.7,59.73,5400.0,43.6907,43.7053,43.6834,43.7053,5400.0
2010-04-14 11:45:00,59.72,59.73,59.69,59.7,10500.0,43.698,43.7053,43.6761,43.6834,10500.0
2010-04-14 11:50:00,59.69,59.71,59.69,59.7,4000.0,43.6761,43.6907,43.6761,43.6834,4000.0
2010-04-14 11:55:00,59.7,59.72,59.7,59.71,4400.0,43.6834,43.698,43.6834,43.6907,4400.0
2010-04-14 12:00:00,59.71,59.74,59.71,59.73,3000.0,43.6907,43.7127,43.6907,43.7053,3000.0
2010-04-14 12:05:00,59.73,59.74,59.7,59.72,3700.0,43.7053,43.7127,43.6834,43.698,3700.0
2010-04-14 12:10:00,59.74,59.8,59.73,59.78,8400.0,43.7127,43.7566,43.7053,43.7419,8400.0
2010-04-14 12:15:00,59.78,59.84,59.78,59.81,3500.0,43.7419,43.7858,43.7419,43.7639,3500.0
2010-04-14 12:20:00,59.81,59.86,59.81,59.85,5000.0,43.7639,43.8005,43.7639,43.7931,5000.0
2010-04-14 12:25:00,59.85,59.92,59.84,59.92,6200.0,43.7931,43.8444,43.7858,43.8444,6200.0
2010-04-14 12:30:00,59.9,59.99,59.9,59.99,7500.0,43.8297,43.8956,43.8297,43.8956,7500.0
2010-04-14 12:35:00,59.98,60.0,59.97,59.99,6600.0,43.8883,43.9029,43.8809,43.8956,6600.0
2010-04-14 12:40:00,59.98,59.99,59.98,59.99,2500.0,43.8883,43.8956,43.8883,43.8956,2500.0
2010-04-14 12:45:00,59.99,60.0,59.98,59.99,6100.0,43.8956,43.9029,43.8883,43.8956,6100.0
2010-04-14 12:50:00,60.0,60.0,59.98,59.99,7900.0,43.9029,43.9029,43.8883,43.8956,7900.0
2010-04-14 12:55:00,59.99,60.0,59.99,60.0,8700.0,43.8956,43.9029,43.8956,43.9029,8700.0
2010-04-14 13:00:00,59.99,60.0,59.99,59.99,7400.0,43.8956,43.9029,43.8956,43.8956,7400.0
2010-04-14 13:05:00,59.99,60.0,59.99,60.0,2800.0,43.8956,43.9029,43.8956,43.9029,2800.0
2010-04-14 13:10:00,60.0,60.0,59.99,60.0,1500.0,43.9029,43.9029,43.8956,43.9029,1500.0
2010-04-14 13:15:00,60.0,60.0,59.93,59.99,17900.0,43.9029,43.9029,43.8517,43.8956,17900.0
2010-04-14 13:20:00,59.99,59.99,59.98,59.98,7700.0,43.8956,43.8956,43.8883,43.8883,7700.0
2010-04-14 13:25:00,59.98,60.06,59.98,60.0,21400.0,43.8883,43.9468,43.8883,43.9029,21400.0
2010-04-14 13:30:00,60.03,60.09,60.03,60.09,5400.0,43.9249,43.9688,43.9249,43.9688,5400.0
2010-04-14 13:35:00,60.07,60.07,60.03,60.04,3700.0,43.9541,43.9541,43.9249,43.9322,3700.0
2010-04-14 13:40:00,60.03,60.03,59.97,59.98,5900.0,43.9249,43.9249,43.8809,43.8883,5900.0
2010-04-14 13:45:00,59.99,60.0,59.96,59.99,9400.0,43.8956,43.9029,43.8736,43.8956,9400.0
2010-04-14 13:50:00,60.0,60.02,59.98,60.02,13900.0,43.9029,43.9175,43.8883,43.9175,13900.0
2010-04-14 13:55:00,60.01,60.03,59.99,59.99,4200.0,43.9102,43.9249,43.8956,43.8956,4200.0
2010-04-14 14:00:00,59.99,60.03,59.99,59.99,8100.0,43.8956,43.9249,43.8956,43.8956,8100.0
2010-04-14 14:05:00,60.0,60.12,59.99,60.1,11800.0,43.9029,43.9907,43.8956,43.9761,11800.0
2010-04-14 14:10:00,60.1,60.13,60.08,60.12,10700.0,43.9761,43.998,43.9614,43.9907,10700.0
2010-04-14 14:15:00,60.12,60.13,60.11,60.11,2400.0,43.9907,43.998,43.9834,43.9834,2400.0
2010-04-14 14:20:00,60.11,60.14,60.11,60.13,4900.0,43.9834,44.0053,43.9834,43.998,4900.0
2010-04-14 14:25:00,60.13,60.14,60.11,60.13,2900.0,43.998,44.0053,43.9834,43.998,2900.0
2010-04-14 14:30:00,60.14,60.18,60.12,60.17,6500.0,44.0053,44.0346,43.9907,44.0273,6500.0
2010-04-14 14:35:00,60.18,60.19,60.16,60.17,8900.0,44.0346,44.0419,44.02,44.0273,8900.0
2010-04-14 14:40:00,60.17,60.18,60.16,60.18,4700.0,44.0273,44.0346,44.02,44.0346,4700.0
2010-04-14 14:45:00,60.16,60.21,60.16,60.21,6800.0,44.02,44.0566,44.02,44.0566,6800.0
2010-04-14 14:50:00,60.2,60.21,60.19,60.19,2700.0,44.0492,44.0566,44.0419,44.0419,2700.0
2010-04-14 14:55:00,60.19,60.24,60.19,60.2,6100.0,44.0419,44.0785,44.0419,44.0492,6100.0
2010-04-14 15:00:00,60.2,60.22,60.19,60.21,13500.0,44.0492,44.0639,44.0419,44.0566,13500.0
2010-04-14 15:05:00,60.21,60.23,60.2,60.23,7300.0,44.0566,44.0712,44.0492,44.0712,7300.0
2010-04-14 15:10:00,60.23,60.24,60.21,60.22,10300.0,44.0712,44.0785,44.0566,44.0639,10300.0
2010-04-14 15:15:00,60.23,60.25,60.21,60.24,23200.0,44.0712,44.0858,44.0566,44.0785,23200.0
2010-04-14 15:20:00,60.24,60.25,60.23,60.24,9200.0,44.0785,44.0858,44.0712,44.0785,9200.0
2010-04-14 15:25:00,60.24,60.24,60.21,60.24,5800.0,44.0785,44.0785,44.0566,44.0785,5800.0
2010-04-14 15:30:00,60.24,60.32,60.24,60.26,25300.0,44.0785,44.137,44.0785,44.0931,25300.0
2010-04-14 15:35:00,60.25,60.3,60.25,60.26,14500.0,44.0858,44.1224,44.0858,44.0931,14500.0
2010-04-14 15:40:00,60.26,60.29,60.24,60.28,22300.0,44.0931,44.1151,44.0785,44.1078,22300.0
2010-04-14 15:45:00,60.29,60.34,60.29,60.32,25300.0,44.1151,44.1517,44.1151,44.137,25300.0
2010-04-14 15:50:00,60.32,60.41,60.31,60.38,21100.0,44.137,44.2029,44.1297,44.181,21100.0
2010-04-14 15:55:00,60.38,60.39,60.33,60.33,37600.0,44.181,44.1883,44.1444,44.1444,37600.0
2010-04-15 09:30:00,59.94,60.22,59.94,60.15,11600.0,43.859,44.0639,43.859,44.0127,11600.0
2010-04-15 09:35:00,60.18,60.22,60.09,60.22,11700.0,44.0346,44.0639,43.9688,44.0639,11700.0
2010-04-15 09:40:00,60.28,60.35,60.25,60.29,3600.0,44.1078,44.159,44.0858,44.1151,3600.0
2010-04-15 09:45:00,60.29,60.32,60.18,60.25,18500.0,44.1151,44.137,44.0346,44.0858,18500.0
2010-04-15 09:50:00,60.25,60.37,60.24,60.35,7200.0,44.0858,44.1736,44.0785,44.159,7200.0
2010-04-15 09:55:00,60.36,60.37,60.29,60.34,4600.0,44.1663,44.1736,44.1151,44.1517,4600.0
2010-04-15 10:00:00,60.35,60.37,60.26,60.36,65200.0,44.159,44.1736,44.0931,44.1663,65200.0
2010-04-15 10:05:00,60.4,60.45,60.4,60.45,3700.0,44.1956,44.2322,44.1956,44.2322,3700.0
2010-04-15 10:10:00,60.45,60.5,60.42,60.42,4100.0,44.2322,44.2688,44.2102,44.2102,4100.0
2010-04-15 10:15:00,60.41,60.46,60.37,60.4,8000.0,44.2029,44.2395,44.1736,44.1956,8000.0
2010-04-15 10:20:00,60.4,60.4,60.38,60.4,17600.0,44.1956,44.1956,44.181,44.1956,17600.0
2010-04-15 10:25:00,60.39,60.4,60.38,60.39,30200.0,44.1883,44.1956,44.181,44.1883,30200.0
2010-04-15 10:30:00,60.4,60.41,60.39,60.39,9600.0,44.1956,44.2029,44.1883,44.1883,9600.0
2010-04-15 10:35:00,60.4,60.4,60.39,60.4,12600.0,44.1956,44.1956,44.1883,44.1956,12600.0
2010-04-15 10:40:00,60.39,60.43,60.38,60.41,19600.0,44.1883,44.2175,44.181,44.2029,19600.0
2010-04-15 10:45:00,60.41,60.44,60.39,60.4,9300.0,44.2029,44.2249,44.1883,44.1956,9300.0
2010-04-15 10:50:00,60.4,60.49,60.4,60.49,7800.0,44.1956,44.2614,44.1956,44.2614,7800.0
2010-04-15 10:55:00,60.49,60.49,60.41,60.44,6200.0,44.2614,44.2614,44.2029,44.2249,6200.0
2010-04-15 11:00:00,60.44,60.48,60.41,60.45,6600.0,44.2249,44.2541,44.2029,44.2322,6600.0
2010-04-15 11:05:00,60.45,60.46,60.44,60.45,5200.0,44.2322,44.2395,44.2249,44.2322,5200.0
2010-04-15 11:10:00,60.44,60.46,60.44,60.44,3800.0,44.2249,44.2395,44.2249,44.2249,3800.0
2010-04-15 11:15:00,60.45,60.47,60.44,60.45,19500.0,44.2322,44.2468,44.2249,44.2322,19500.0
2010-04-15 11:20:00,60.45,60.46,60.41,60.45,9900.0,44.2322,44.2395,44.2029,44.2322,9900.0
2010-04-15 11:25:00,60.46,60.49,60.39,60.39,18200.0,44.2395,44.2614,44.1883,44.1883,18200.0
2010-04-15 11:30:00,60.4,60.4,60.35,60.38,4900.0,44.1956,44.1956,44.159,44.181,4900.0
2010-04-15 11:35:00,60.39,60.41,60.37,60.4,18000.0,44.1883,44.2029,44.1736,44.1956,18000.0
2010-04-15 11:40:00,60.39,60.4,60.38,60.38,3500.0,44.1883,44.1956,44.181,44.181,3500.0
2010-04-15 11:45:00,60.38,60.38,60.25,60.26,3300.0,44.181,44.181,44.0858,44.0931,3300.0
2010-04-15 11:50:00,60.32,60.34,60.32,60.33,2300.0,44.137,44.1517,44.137,44.1444,2300.0
2010-04-15 11:55:00,60.33,60.39,60.33,60.39,2600.0,44.1444,44.1883,44.1444,44.1883,2600.0
2010-04-15 12:00:00,60.38,60.39,60.27,60.31,11400.0,44.181,44.1883,44.1005,44.1297,11400.0
2010-04-15 12:05:00,60.3,60.36,60.3,60.36,1100.0,44.1224,44.1663,44.1224,44.1663,1100.0
2010-04-15 12:10:00,60.34,60.38,60.29,60.37,8000.0,44.1517,44.181,44.1151,44.1736,8000.0
2010-04-15 12:15:00,60.37,60.41,60.35,60.39,13700.0,44.1736,44.2029,44.159,44.1883,13700.0
2010-04-15 12:20:00,60.4,60.41,60.35,60.36,6600.0,44.1956,44.2029,44.159,44.1663,6600.0
2010-04-15 12:25:00,60.35,60.37,60.35,60.36,5400.0,44.159,44.1736,44.159,44.1663,5400.0
2010-04-15 12:30:00,60.36,60.37,60.35,60.37,2700.0,44.1663,44.1736,44.159,44.1736,2700.0
2010-04-15 12:35:00,60.37,60.42,60.35,60.39,11400.0,44.1736,44.2102,44.159,44.1883,11400.0
2010-04-15 12:40:00,60.43,60.44,60.39,60.41,2900.0,44.2175,44.2249,44.1883,44.2029,2900.0
2010-04-15 12:45:00,60.4,60.45,60.4,60.45,4300.0,44.1956,44.2322,44.1956,44.2322,4300.0
2010-04-15 12:50:00,60.46,60.49,60.46,60.48,3600.0,44.2395,44.2614,44.2395,44.2541,3600.0
2010-04-15 12:55:00,60.47,60.5,60.45,60.5,8400.0,44.2468,44.2688,44.2322,44.2688,8400.0
2010-04-15 13:00:00,60.51,60.54,60.49,60.53,8100.0,44.2761,44.298,44.2614,44.2907,8100.0
2010-04-15 13:05:00,60.54,60.55,60.53,60.55,6800.0,44.298,44.3053,44.2907,44.3053,6800.0
2010-04-15 13:10:00,60.55,60.63,60.55,60.59,9700.0,44.3053,44.3639,44.3053,44.3346,9700.0
2010-04-15 13:15:00,60.6,60.65,60.59,60.64,4200.0,44.3419,44.3785,44.3346,44.3712,4200.0
2010-04-15 13:20:00,60.64,60.69,60.63,60.68,5200.0,44.3712,44.4078,44.3639,44.4005,5200.0
2010-04-15 13:25:00,60.68,60.7,60.68,60.7,3100.0,44.4005,44.4151,44.4005,44.4151,3100.0
2010-04-15 13:30:00,60.71,60.72,60.68,60.68,3800.0,44.4224,44.4297,44.4005,44.4005,3800.0
2010-04-15 13:35:00,60.68,60.7,60.67,60.69,5000.0,44.4005,44.4151,44.3931,44.4078,5000.0
2010-04-15 13:40:00,60.71,60.74,60.69,60.72,7200.0,44.4224,44.4444,44.4078,44.4297,7200.0
2010-04-15 13:45:00,60.73,60.73,60.69,60.7,6200.0,44.4371,44.4371,44.4078,44.4151,6200.0
2010-04-15 13:50:00,60.7,60.71,60.67,60.7,6400.0,44.4151,44.4224,44.3931,44.4151,6400.0
2010-04-15 13:55:00,60.7,60.72,60.7,60.71,9100.0,44.4151,44.4297,44.4151,44.4224,9100.0
2010-04-15 14:00:00,60.7,60.73,60.69,60.7,8700.0,44.4151,44.4371,44.4078,44.4151,8700.0
2010-04-15 14:05:00,60.69,60.71,60.68,60.69,4700.0,44.4078,44.4224,44.4005,44.4078,4700.0
2010-04-15 14:10:00,60.67,60.69,60.65,60.69,3800.0,44.3931,44.4078,44.3785,44.4078,3800.0
2010-04-15 14:15:00,60.69,60.71,60.68,60.71,7200.0,44.4078,44.4224,44.4005,44.4224,7200.0
2010-04-15 14:20:00,60.71,60.76,60.71,60.76,6900.0,44.4224,44.459,44.4224,44.459,6900.0
2010-04-15 14:25:00,60.76,60.79,60.76,60.79,3800.0,44.459,44.481,44.459,44.481,3800.0
2010-04-15 14:30:00,60.79,60.79,60.75,60.79,4500.0,44.481,44.481,44.4517,44.481,4500.0
2010-04-15 14:35:00,60.78,60.78,60.75,60.77,9200.0,44.4736,44.4736,44.4517,44.4663,9200.0
2010-04-15 14:40:00,60.77,60.82,60.76,60.79,12700.0,44.4663,44.5029,44.459,44.481,12700.0
2010-04-15 14:45:00,60.81,60.83,60.78,60.83,9100.0,44.4956,44.5102,44.4736,44.5102,9100.0
2010-04-15 14:50:00,60.82,60.84,60.81,60.83,4100.0,44.5029,44.5175,44.4956,44.5102,4100.0
2010-04-15 14:55:00,60.83,60.87,60.83,60.86,7300.0,44.5102,44.5395,44.5102,44.5322,7300.0
2010-04-15 15:00:00,60.88,60.88,60.82,60.82,4700.0,44.5468,44.5468,44.5029,44.5029,4700.0
2010-04-15 15:05:00,60.81,60.82,60.8,60.82,8000.0,44.4956,44.5029,44.4883,44.5029,8000.0
2010-04-15 15:10:00,60.82,60.84,60.75,60.75,11700.0,44.5029,44.5175,44.4517,44.4517,11700.0
2010-04-15 15:15:00,60.76,60.78,60.75,60.75,4900.0,44.459,44.4736,44.4517,44.4517,4900.0
2010-04-15 15:20:00,60.76,60.77,60.75,60.77,12400.0,44.459,44.4663,44.4517,44.4663,12400.0
2010-04-15 15:25:00,60.77,60.77,60.74,60.74,11200.0,44.4663,44.4663,44.4444,44.4444,11200.0
2010-04-15 15:30:00,60.74,60.76,60.69,60.69,17000.0,44.4444,44.459,44.4078,44.4078,17000.0
2010-04-15 15:35:00,60.69,60.75,60.66,60.69,31500.0,44.4078,44.4517,44.3858,44.4078,31500.0
2010-04-15 15:40:00,60.7,60.8,60.7,60.78,17200.0,44.4151,44.4883,44.4151,44.4736,17200.0
2010-04-15 15:45:00,60.77,60.84,60.72,60.82,21400.0,44.4663,44.5175,44.4297,44.5029,21400.0
2010-04-15 15:50:00,60.82,60.83,60.77,60.81,20700.0,44.5029,44.5102,44.4663,44.4956,20700.0
2010-04-15 15:55:00,60.8,60.82,60.76,60.81,46100.0,44.4883,44.5029,44.459,44.4956,46100.0
2010-04-16 09:30:00,60.56,60.72,60.23,60.69,87300.0,44.3127,44.4297,44.0712,44.4078,87300.0
2010-04-16 09:35:00,60.65,60.75,60.31,60.47,8900.0,44.3785,44.4517,44.1297,44.2468,8900.0
2010-04-16 09:40:00,60.46,60.62,60.46,60.59,5000.0,44.2395,44.3566,44.2395,44.3346,5000.0
2010-04-16 09:45:00,60.53,60.53,60.39,60.42,4100.0,44.2907,44.2907,44.1883,44.2102,4100.0
2010-04-16 09:50:00,60.41,60.41,60.2,60.26,18000.0,44.2029,44.2029,44.0492,44.0931,18000.0
2010-04-16 09:55:00,60.24,60.39,60.16,60.31,56800.0,44.0785,44.1883,44.02,44.1297,56800.0
2010-04-16 10:00:00,60.3,60.33,60.25,60.29,5300.0,44.1224,44.1444,44.0858,44.1151,5300.0
2010-04-16 10:05:00,60.29,60.39,60.29,60.31,20700.0,44.1151,44.1883,44.1151,44.1297,20700.0
2010-04-16 10:10:00,60.29,60.4,60.27,60.4,11400.0,44.1151,44.1956,44.1005,44.1956,11400.0
2010-04-16 10:15:00,60.43,60.62,60.41,60.62,8500.0,44.2175,44.3566,44.2029,44.3566,8500.0
2010-04-16 10:20:00,60.62,60.66,60.58,60.58,4400.0,44.3566,44.3858,44.3273,44.3273,4400.0
2010-04-16 10:25:00,60.57,60.61,60.56,60.56,5400.0,44.32,44.3492,44.3127,44.3127,5400.0
2010-04-16 10:30:00,60.58,60.66,60.58,60.64,4200.0,44.3273,44.3858,44.3273,44.3712,4200.0
2010-04-16 10:35:00,60.65,60.65,60.34,60.4,24700.0,44.3785,44.3785,44.1517,44.1956,24700.0
2010-04-16 10:40:00,60.39,60.65,60.35,60.51,9100.0,44.1883,44.3785,44.159,44.2761,9100.0
2010-04-16 10:45:00,60.51,60.52,60.3,60.32,9900.0,44.2761,44.2834,44.1224,44.137,9900.0
2010-04-16 10:50:00,60.32,60.41,60.14,60.16,16000.0,44.137,44.2029,44.0053,44.02,16000.0
2010-04-16 10:55:00,60.18,60.4,60.17,60.3,12800.0,44.0346,44.1956,44.0273,44.1224,12800.0
2010-04-16 11:00:00,60.28,60.44,60.22,60.41,10200.0,44.1078,44.2249,44.0639,44.2029,10200.0
2010-04-16 11:05:00,60.41,60.58,60.36,60.44,38800.0,44.2029,44.3273,44.1663,44.2249,38800.0
2010-04-16 11:10:00,60.4,60.41,60.1,60.1,16000.0,44.1956,44.2029,43.9761,43.9761,16000.0
2010-04-16 11:15:00,60.09,60.1,59.9,59.9,21300.0,43.9688,43.9761,43.8297,43.8297,21300.0
2010-04-16 11:20:00,59.93,60.12,59.93,60.08,53300.0,43.8517,43.9907,43.8517,43.9614,53300.0
2010-04-16 11:25:00,60.07,60.2,60.0,60.14,43300.0,43.9541,44.0492,43.9029,44.0053,43300.0
2010-04-16 11:30:00,60.1,60.13,60.01,60.04,13700.0,43.9761,43.998,43.9102,43.9322,13700.0
2010-04-16 11:35:00,60.05,60.12,60.03,60.08,10900.0,43.9395,43.9907,43.9249,43.9614,10900.0
2010-04-16 11:40:00,60.1,60.15,60.08,60.14,19800.0,43.9761,44.0127,43.9614,44.0053,19800.0
2010-04-16 11:45:00,60.14,60.17,60.1,60.11,48600.0,44.0053,44.0273,43.9761,43.9834,48600.0
2010-04-16 11:50:00,60.13,60.14,59.98,60.12,16400.0,43.998,44.0053,43.8883,43.9907,16400.0
2010-04-16 11:55:00,60.13,60.17,59.96,59.97,12800.0,43.998,44.0273,43.8736,43.8809,12800.0
2010-04-16 12:00:00,59.97,59.97,59.86,59.92,8800.0,43.8809,43.8809,43.8005,43.8444,8800.0
2010-04-16 12:05:00,59.89,59.93,59.78,59.87,11400.0,43.8224,43.8517,43.7419,43.8078,11400.0
2010-04-16 12:10:00,59.87,59.97,59.87,59.88,7000.0,43.8078,43.8809,43.8078,43.8151,7000.0
2010-04-16 12:15:00,59.91,59.92,59.85,59.87,7100.0,43.837,43.8444,43.7931,43.8078,7100.0
2010-04-16 12:20:00,59.87,59.91,59.86,59.86,7300.0,43.8078,43.837,43.8005,43.8005,7300.0
2010-04-16 12:25:00,59.88,59.91,59.8,59.9,7900.0,43.8151,43.837,43.7566,43.8297,7900.0
2010-04-16 12:30:00,59.84,59.91,59.84,59.9,8900.0,43.7858,43.837,43.7858,43.8297,8900.0
2010-04-16 12:35:00,59.89,59.89,59.69,59.73,9200.0,43.8224,43.8224,43.6761,43.7053,9200.0
2010-04-16 12:40:00,59.73,59.79,59.7,59.78,6000.0,43.7053,43.7492,43.6834,43.7419,6000.0
2010-04-16 12:45:00,59.8,59.89,59.8,59.82,5900.0,43.7566,43.8224,43.7566,43.7712,5900.0
2010-04-16 12:50:00,59.84,59.87,59.82,59.83,4800.0,43.7858,43.8078,43.7712,43.7785,4800.0
2010-04-16 12:55:00,59.83,59.98,59.81,59.98,7600.0,43.7785,43.8883,43.7639,43.8883,7600.0
2010-04-16 13:00:00,59.92,60.03,59.92,59.93,6200.0,43.8444,43.9249,43.8444,43.8517,6200.0
2010-04-16 13:05:00,59.94,60.03,59.94,60.03,3500.0,43.859,43.9249,43.859,43.9249,3500.0
2010-04-16 13:10:00,60.0,60.0,59.9,59.9,6000.0,43.9029,43.9029,43.8297,43.8297,6000.0
2010-04-16 13:15:00,59.89,59.89,59.74,59.75,5600.0,43.8224,43.8224,43.7127,43.72,5600.0
2010-04-16 13:20:00,59.74,59.76,59.65,59.66,11100.0,43.7127,43.7273,43.6468,43.6541,11100.0
2010-04-16 13:25:00,59.67,59.77,59.64,59.64,17400.0,43.6614,43.7346,43.6395,43.6395,17400.0
2010-04-16 13:30:00,59.66,59.71,59.62,59.63,9900.0,43.6541,43.6907,43.6248,43.6322,9900.0
2010-04-16 13:35:00,59.61,59.62,59.5,59.52,20700.0,43.6175,43.6248,43.537,43.5517,20700.0
2010-04-16 13:40:00,59.52,59.67,59.5,59.62,13300.0,43.5517,43.6614,43.537,43.6248,13300.0
2010-04-16 13:45:00,59.61,59.62,59.54,59.55,9600.0,43.6175,43.6248,43.5663,43.5736,9600.0
2010-04-16 13:50:00,59.54,59.55,59.49,59.5,11600.0,43.5663,43.5736,43.5297,43.537,11600.0
2010-04-16 13:55:00,59.51,59.57,59.51,59.57,4500.0,43.5444,43.5883,43.5444,43.5883,4500.0
2010-04-16 14:00:00,59.59,59.65,59.59,59.65,5300.0,43.6029,43.6468,43.6029,43.6468,5300.0
2010-04-16 14:05:00,59.66,59.81,59.66,59.8,11700.0,43.6541,43.7639,43.6541,43.7566,11700.0
2010-04-16 14:10:00,59.79,59.85,59.76,59.79,8600.0,43.7492,43.7931,43.7273,43.7492,8600.0
2010-04-16 14:15:00,59.81,59.96,59.8,59.86,11000.0,43.7639,43.8736,43.7566,43.8005,11000.0
2010-04-16 14:20:00,59.86,59.98,59.86,59.95,8400.0,43.8005,43.8883,43.8005,43.8663,8400.0
2010-04-16 14:25:00,59.98,59.98,59.92,59.92,5900.0,43.8883,43.8883,43.8444,43.8444,5900.0
2010-04-16 14:30:00,59.94,60.0,59.94,59.98,3800.0,43.859,43.9029,43.859,43.8883,3800.0
2010-04-16 14:35:00,59.98,59.98,59.94,59.97,14800.0,43.8883,43.8883,43.859,43.8809,14800.0
2010-04-16 14:40:00,59.95,60.08,59.92,60.03,14000.0,43.8663,43.9614,43.8444,43.9249,14000.0
2010-04-16 14:45:00,60.01,60.02,59.9,59.9,7900.0,43.9102,43.9175,43.8297,43.8297,7900.0
2010-04-16 14:50:00,59.91,59.98,59.91,59.97,5300.0,43.837,43.8883,43.837,43.8809,5300.0
2010-04-16 14:55:00,59.97,59.98,59.91,59.91,6900.0,43.8809,43.8883,43.837,43.837,6900.0
2010-04-16 15:00:00,59.88,59.91,59.74,59.82,11600.0,43.8151,43.837,43.7127,43.7712,11600.0
2010-04-16 15:05:00,59.81,59.92,59.8,59.92,18100.0,43.7639,43.8444,43.7566,43.8444,18100.0
2010-04-16 15:10:00,59.92,59.96,59.85,59.89,8800.0,43.8444,43.8736,43.7931,43.8224,8800.0
2010-04-16 15:15:00,59.88,59.95,59.88,59.95,24900.0,43.8151,43.8663,43.8151,43.8663,24900.0
2010-04-16 15:20:00,59.94,60.08,59.94,60.07,29200.0,43.859,43.9614,43.859,43.9541,29200.0
2010-04-16 15:25:00,60.06,60.07,60.0,60.03,9700.0,43.9468,43.9541,43.9029,43.9249,9700.0
2010-04-16 15:30:00,60.02,60.11,59.94,60.06,17600.0,43.9175,43.9834,43.859,43.9468,17600.0
2010-04-16 15:35:00,60.06,60.11,59.98,60.09,15600.0,43.9468,43.9834,43.8883,43.9688,15600.0
2010-04-16 15:40:00,60.1,60.16,60.08,60.16,17900.0,43.9761,44.02,43.9614,44.02,17900.0
2010-04-16 15:45:00,60.15,60.25,60.03,60.06,32400.0,44.0127,44.0858,43.9249,43.9468,32400.0
2010-04-16 15:50:00,60.06,60.14,60.06,60.07,30800.0,43.9468,44.0053,43.9468,43.9541,30800.0
2010-04-16 15:55:00,60.06,60.08,59.98,60.02,70100.0,43.9468,43.9614,43.8883,43.9175,70100.0
2010-04-19 09:30:00,59.79,59.79,59.51,59.69,15900.0,43.7492,43.7492,43.5444,43.6761,15900.0
2010-04-19 09:35:00,59.73,59.89,59.69,59.77,9300.0,43.7053,43.8224,43.6761,43.7346,9300.0
2010-04-19 09:40:00,59.79,59.88,59.7,59.76,8000.0,43.7492,43.8151,43.6834,43.7273,8000.0
2010-04-19 09:45:00,59.74,59.76,59.59,59.7,13800.0,43.7127,43.7273,43.6029,43.6834,13800.0
2010-04-19 09:50:00,59.72,59.81,59.69,59.76,14600.0,43.698,43.7639,43.6761,43.7273,14600.0
2010-04-19 09:55:00,59.73,59.93,59.68,59.73,7200.0,43.7053,43.8517,43.6688,43.7053,7200.0
2010-04-19 10:00:00,59.74,59.87,59.73,59.76,6000.0,43.7127,43.8078,43.7053,43.7273,6000.0
2010-04-19 10:05:00,59.77,59.77,59.68,59.77,5100.0,43.7346,43.7346,43.6688,43.7346,5100.0
2010-04-19 10:10:00,59.77,59.78,59.69,59.75,10300.0,43.7346,43.7419,43.6761,43.72,10300.0
2010-04-19 10:15:00,59.77,59.94,59.76,59.82,15300.0,43.7346,43.859,43.7273,43.7712,15300.0
2010-04-19 10:20:00,59.82,59.82,59.68,59.69,4700.0,43.7712,43.7712,43.6688,43.6761,4700.0
2010-04-19 10:25:00,59.67,59.68,59.56,59.62,13200.0,43.6614,43.6688,43.5809,43.6248,13200.0
2010-04-19 10:30:00,59.6,59.64,59.51,59.51,9700.0,43.6102,43.6395,43.5444,43.5444,9700.0
2010-04-19 10:35:00,59.51,59.56,59.36,59.5,14000.0,43.5444,43.5809,43.4346,43.537,14000.0
2010-04-19 10:40:00,59.51,59.57,59.46,59.56,6900.0,43.5444,43.5883,43.5078,43.5809,6900.0
2010-04-19 10:45:00,59.54,59.56,59.52,59.53,6500.0,43.5663,43.5809,43.5517,43.559,6500.0
2010-04-19 10:50:00,59.52,59.54,59.35,59.39,12700.0,43.5517,43.5663,43.4273,43.4566,12700.0
2010-04-19 10:55:00,59.39,59.43,59.37,59.41,4600.0,43.4566,43.4858,43.4419,43.4712,4600.0
2010-04-19 11:00:00,59.42,59.48,59.34,59.34,5800.0,43.4785,43.5224,43.42,43.42,5800.0
2010-04-19 11:05:00,59.34,59.44,59.33,59.33,8500.0,43.42,43.4931,43.4127,43.4127,8500.0
2010-04-19 11:10:00,59.34,59.34,59.25,59.27,10200.0,43.42,43.42,43.3541,43.3687,10200.0
2010-04-19 11:15:00,59.3,59.37,59.3,59.35,3800.0,43.3907,43.4419,43.3907,43.4273,3800.0
2010-04-19 11:20:00,59.34,59.35,59.25,59.27,12000.0,43.42,43.4273,43.3541,43.3687,12000.0
2010-04-19 11:25:00,59.27,59.27,59.12,59.12,2500.0,43.3687,43.3687,43.259,43.259,2500.0
2010-04-19 11:30:00,59.15,59.22,59.14,59.21,4800.0,43.2809,43.3322,43.2736,43.3248,4800.0
2010-04-19 11:35:00,59.22,59.24,59.18,59.19,4600.0,43.3322,43.3468,43.3029,43.3102,4600.0
2010-04-19 11:40:00,59.19,59.27,59.19,59.22,9800.0,43.3102,43.3687,43.3102,43.3322,9800.0
2010-04-19 11:45:00,59.2,59.22,59.1,59.17,10000.0,43.3175,43.3322,43.2444,43.2956,10000.0
2010-04-19 11:50:00,59.16,59.18,58.96,59.0,21300.0,43.2883,43.3029,43.1419,43.1712,21300.0
2010-04-19 11:55:00,59.01,59.03,58.9,58.97,11900.0,43.1785,43.1931,43.098,43.1492,11900.0
2010-04-19 12:00:00,58.96,59.03,58.95,59.03,53200.0,43.1419,43.1931,43.1346,43.1931,53200.0
2010-04-19 12:05:00,59.0,59.14,59.0,59.09,13900.0,43.1712,43.2736,43.1712,43.237,13900.0
2010-04-19 12:10:00,59.03,59.11,58.99,59.02,20600.0,43.1931,43.2517,43.1639,43.1858,20600.0
2010-04-19 12:15:00,59.03,59.03,59.0,59.03,5100.0,43.1931,43.1931,43.1712,43.1931,5100.0
2010-04-19 12:20:00,59.05,59.07,59.01,59.07,4100.0,43.2078,43.2224,43.1785,43.2224,4100.0
2010-04-19 12:25:00,59.07,59.09,59.04,59.04,3700.0,43.2224,43.237,43.2005,43.2005,3700.0
2010-04-19 12:30:00,59.07,59.07,59.03,59.06,4500.0,43.2224,43.2224,43.1931,43.2151,4500.0
2010-04-19 12:35:00,59.06,59.06,59.02,59.03,38200.0,43.2151,43.2151,43.1858,43.1931,38200.0
2010-04-19 12:40:00,59.03,59.05,59.01,59.04,12600.0,43.1931,43.2078,43.1785,43.2005,12600.0
2010-04-19 12:45:00,59.05,59.11,59.05,59.07,15200.0,43.2078,43.2517,43.2078,43.2224,15200.0
2010-04-19 12:50:00,59.07,59.07,58.99,59.0,4800.0,43.2224,43.2224,43.1639,43.1712,4800.0
2010-04-19 12:55:00,58.99,59.02,58.98,59.0,3900.0,43.1639,43.1858,43.1566,43.1712,3900.0
2010-04-19 13:00:00,58.99,58.99,58.88,58.88,4800.0,43.1639,43.1639,43.0834,43.0834,4800.0
2010-04-19 13:05:00,58.88,58.89,58.8,58.85,6100.0,43.0834,43.0907,43.0248,43.0614,6100.0
2010-04-19 13:10:00,58.88,58.94,58.88,58.93,4000.0,43.0834,43.1273,43.0834,43.12,4000.0
2010-04-19 13:15:00,58.92,58.93,58.83,58.86,3200.0,43.1126,43.12,43.0468,43.0687,3200.0
2010-04-19 13:20:00,58.87,58.97,58.86,58.95,5000.0,43.0761,43.1492,43.0687,43.1346,5000.0
2010-04-19 13:25:00,58.97,58.98,58.91,58.94,8100.0,43.1492,43.1566,43.1053,43.1273,8100.0
2010-04-19 13:30:00,58.95,58.96,58.87,58.87,7200.0,43.1346,43.1419,43.0761,43.0761,7200.0
2010-04-19 13:35:00,58.86,58.89,58.84,58.84,8100.0,43.0687,43.0907,43.0541,43.0541,8100.0
2010-04-19 13:40:00,58.84,58.88,58.82,58.85,5600.0,43.0541,43.0834,43.0395,43.0614,5600.0
2010-04-19 13:45:00,58.86,58.87,58.79,58.79,6500.0,43.0687,43.0761,43.0175,43.0175,6500.0
2010-04-19 13:50:00,58.77,58.77,58.64,58.69,9900.0,43.0029,43.0029,42.9078,42.9444,9900.0
2010-04-19 13:55:00,58.69,58.71,58.62,58.63,8200.0,42.9444,42.959,42.8931,42.9005,8200.0
2010-04-19 14:00:00,58.63,58.74,58.58,58.74,13000.0,42.9005,42.9809,42.8639,42.9809,13000.0
2010-04-19 14:05:00,58.73,58.73,58.7,58.7,20100.0,42.9736,42.9736,42.9517,42.9517,20100.0
2010-04-19 14:10:00,58.71,58.85,58.71,58.78,8900.0,42.959,43.0614,42.959,43.0102,8900.0
2010-04-19 14:15:00,58.78,58.94,58.78,58.91,9500.0,43.0102,43.1273,43.0102,43.1053,9500.0
2010-04-19 14:20:00,58.92,58.95,58.91,58.95,7300.0,43.1126,43.1346,43.1053,43.1346,7300.0
2010-04-19 14:25:00,58.93,59.02,58.92,58.97,21300.0,43.12,43.1858,43.1126,43.1492,21300.0
2010-04-19 14:30:00,58.99,59.05,58.93,59.05,8800.0,43.1639,43.2078,43.12,43.2078,8800.0
2010-04-19 14:35:00,59.05,59.09,59.0,59.06,16100.0,43.2078,43.237,43.1712,43.2151,16100.0
2010-04-19 14:40:00,59.08,59.13,59.05,59.1,5700.0,43.2297,43.2663,43.2078,43.2444,5700.0
2010-04-19 14:45:00,59.08,59.09,58.96,58.96,10100.0,43.2297,43.237,43.1419,43.1419,10100.0
2010-04-19 14:50:00,58.98,59.0,58.96,58.99,7800.0,43.1566,43.1712,43.1419,43.1639,7800.0
2010-04-19 14:55:00,59.0,59.19,58.99,59.18,8200.0,43.1712,43.3102,43.1639,43.3029,8200.0
2010-04-19 15:00:00,59.2,59.3,59.18,59.22,15100.0,43.3175,43.3907,43.3029,43.3322,15100.0
2010-04-19 15:05:00,59.21,59.23,59.16,59.2,10100.0,43.3248,43.3395,43.2883,43.3175,10100.0
2010-04-19 15:10:00,59.2,59.2,59.11,59.16,7000.0,43.3175,43.3175,43.2517,43.2883,7000.0
2010-04-19 15:15:00,59.16,59.17,59.1,59.1,11000.0,43.2883,43.2956,43.2444,43.2444,11000.0
2010-04-19 15:20:00,59.11,59.19,59.08,59.18,8400.0,43.2517,43.3102,43.2297,43.3029,8400.0
2010-04-19 15:25:00,59.18,59.2,59.14,59.16,9100.0,43.3029,43.3175,43.2736,43.2883,9100.0
2010-04-19 15:30:00,59.16,59.18,59.09,59.13,14800.0,43.2883,43.3029,43.237,43.2663,14800.0
2010-04-19 15:35:00,59.13,59.16,59.04,59.06,14400.0,43.2663,43.2883,43.2005,43.2151,14400.0
2010-04-19 15:40:00,59.06,59.07,59.01,59.01,20300.0,43.2151,43.2224,43.1785,43.1785,20300.0
2010-04-19 15:45:00,59.01,59.25,59.0,59.22,27100.0,43.1785,43.3541,43.1712,43.3322,27100.0
2010-04-19 15:50:00,59.22,59.26,59.22,59.25,19500.0,43.3322,43.3614,43.3322,43.3541,19500.0
2010-04-19 15:55:00,59.25,59.32,59.23,59.27,44500.0,43.3541,43.4053,43.3395,43.3687,44500.0
2010-04-20 09:30:00,59.83,60.04,59.83,59.94,22000.0,43.7785,43.9322,43.7785,43.859,22000.0
2010-04-20 09:35:00,59.89,60.22,59.89,60.18,13100.0,43.8224,44.0639,43.8224,44.0346,13100.0
2010-04-20 09:40:00,60.16,60.2,60.08,60.2,9000.0,44.02,44.0492,43.9614,44.0492,9000.0
2010-04-20 09:45:00,60.2,60.31,60.08,60.08,9400.0,44.0492,44.1297,43.9614,43.9614,9400.0
2010-04-20 09:50:00,60.11,60.11,59.96,60.02,6900.0,43.9834,43.9834,43.8736,43.9175,6900.0
2010-04-20 09:55:00,60.06,60.17,60.06,60.1,2800.0,43.9468,44.0273,43.9468,43.9761,2800.0
2010-04-20 10:00:00,60.14,60.17,60.07,60.11,4400.0,44.0053,44.0273,43.9541,43.9834,4400.0
2010-04-20 10:05:00,60.08,60.1,59.99,60.07,7300.0,43.9614,43.9761,43.8956,43.9541,7300.0
2010-04-20 10:10:00,60.08,60.08,60.03,60.03,1400.0,43.9614,43.9614,43.9249,43.9249,1400.0
2010-04-20 10:15:00,59.99,60.04,59.98,59.98,6700.0,43.8956,43.9322,43.8883,43.8883,6700.0
2010-04-20 10:20:00,59.98,60.04,59.88,60.01,18700.0,43.8883,43.9322,43.8151,43.9102,18700.0
2010-04-20 10:25:00,60.02,60.02,59.93,59.93,7100.0,43.9175,43.9175,43.8517,43.8517,7100.0
2010-04-20 10:30:00,59.92,59.99,59.9,59.96,5700.0,43.8444,43.8956,43.8297,43.8736,5700.0
2010-04-20 10:35:00,59.95,59.98,59.84,59.98,4800.0,43.8663,43.8883,43.7858,43.8883,4800.0
2010-04-20 10:40:00,59.97,60.09,59.97,60.09,5100.0,43.8809,43.9688,43.8809,43.9688,5100.0
2010-04-20 10:45:00,60.08,60.09,60.04,60.06,3800.0,43.9614,43.9688,43.9322,43.9468,3800.0
2010-04-20 10:50:00,60.05,60.11,60.04,60.11,3200.0,43.9395,43.9834,43.9322,43.9834,3200.0
2010-04-20 10:55:00,60.09,60.13,60.08,60.13,1900.0,43.9688,43.998,43.9614,43.998,1900.0
2010-04-20 11:00:00,60.14,60.3,60.14,60.3,5400.0,44.0053,44.1224,44.0053,44.1224,5400.0
2010-04-20 11:05:00,60.32,60.36,60.32,60.36,4100.0,44.137,44.1663,44.137,44.1663,4100.0
2010-04-20 11:10:00,60.34,60.38,60.32,60.32,7800.0,44.1517,44.181,44.137,44.137,7800.0
2010-04-20 11:15:00,60.33,60.36,60.29,60.33,12200.0,44.1444,44.1663,44.1151,44.1444,12200.0
2010-04-20 11:20:00,60.34,60.38,60.26,60.38,8200.0,44.1517,44.181,44.0931,44.181,8200.0
2010-04-20 11:25:00,60.38,60.38,60.29,60.3,4800.0,44.181,44.181,44.1151,44.1224,4800.0
2010-04-20 11:30:00,60.31,60.31,60.23,60.27,3700.0,44.1297,44.1297,44.0712,44.1005,3700.0
2010-04-20 11:35:00,60.27,60.29,60.22,60.23,4700.0,44.1005,44.1151,44.0639,44.0712,4700.0
2010-04-20 11:40:00,60.24,60.25,60.21,60.23,5600.0,44.0785,44.0858,44.0566,44.0712,5600.0
2010-04-20 11:45:00,60.24,60.32,60.23,60.32,8500.0,44.0785,44.137,44.0712,44.137,8500.0
2010-04-20 11:50:00,60.31,60.4,60.28,60.4,9900.0,44.1297,44.1956,44.1078,44.1956,9900.0
2010-04-20 11:55:00,60.43,60.48,60.41,60.43,7400.0,44.2175,44.2541,44.2029,44.2175,7400.0
2010-04-20 12:00:00,60.45,60.52,60.45,60.49,3500.0,44.2322,44.2834,44.2322,44.2614,3500.0
2010-04-20 12:05:00,60.51,60.6,60.47,60.58,6400.0,44.2761,44.3419,44.2468,44.3273,6400.0
2010-04-20 12:10:00,60.58,60.62,60.58,60.58,3500.0,44.3273,44.3566,44.3273,44.3273,3500.0
2010-04-20 12:15:00,60.59,60.63,60.59,60.6,3400.0,44.3346,44.3639,44.3346,44.3419,3400.0
2010-04-20 12:20:00,60.6,60.64,60.58,60.64,5700.0,44.3419,44.3712,44.3273,44.3712,5700.0
2010-04-20 12:25:00,60.62,60.64,60.6,60.62,5900.0,44.3566,44.3712,44.3419,44.3566,5900.0
2010-04-20 12:30:00,60.61,60.62,60.61,60.62,2200.0,44.3492,44.3566,44.3492,44.3566,2200.0
2010-04-20 12:35:00,60.62,60.66,60.61,60.63,6400.0,44.3566,44.3858,44.3492,44.3639,6400.0
2010-04-20 12:40:00,60.63,60.63,60.61,60.62,3900.0,44.3639,44.3639,44.3492,44.3566,3900.0
2010-04-20 12:45:00,60.61,60.61,60.53,60.57,7900.0,44.3492,44.3492,44.2907,44.32,7900.0
2010-04-20 12:50:00,60.58,60.62,60.57,60.58,9800.0,44.3273,44.3566,44.32,44.3273,9800.0
2010-04-20 12:55:00,60.58,60.6,60.58,60.6,3300.0,44.3273,44.3419,44.3273,44.3419,3300.0
2010-04-20 13:00:00,60.6,60.68,60.59,60.68,8000.0,44.3419,44.4005,44.3346,44.4005,8000.0
2010-04-20 13:05:00,60.67,60.67,60.57,60.58,3900.0,44.3931,44.3931,44.32,44.3273,3900.0
2010-04-20 13:10:00,60.58,60.61,60.58,60.59,4300.0,44.3273,44.3492,44.3273,44.3346,4300.0
2010-04-20 13:15:00,60.59,60.59,60.52,60.57,8200.0,44.3346,44.3346,44.2834,44.32,8200.0
2010-04-20 13:20:00,60.56,60.65,60.56,60.61,12600.0,44.3127,44.3785,44.3127,44.3492,12600.0
2010-04-20 13:25:00,60.6,60.6,60.55,60.56,5400.0,44.3419,44.3419,44.3053,44.3127,5400.0
2010-04-20 13:30:00,60.55,60.63,60.54,60.57,20200.0,44.3053,44.3639,44.298,44.32,20200.0
2010-04-20 13:35:00,60.57,60.64,60.57,60.64,4600.0,44.32,44.3712,44.32,44.3712,4600.0
2010-04-20 13:40:00,60.63,60.7,60.61,60.66,7300.0,44.3639,44.4151,44.3492,44.3858,7300.0
2010-04-20 13:45:00,60.65,60.72,60.58,60.71,18100.0,44.3785,44.4297,44.3273,44.4224,18100.0
2010-04-20 13:50:00,60.69,60.7,60.67,60.7,5300.0,44.4078,44.4151,44.3931,44.4151,5300.0
2010-04-20 13:55:00,60.69,60.7,60.62,60.64,9700.0,44.4078,44.4151,44.3566,44.3712,9700.0
2010-04-20 14:00:00,60.64,60.69,60.63,60.67,7900.0,44.3712,44.4078,44.3639,44.3931,7900.0
2010-04-20 14:05:00,60.67,60.67,60.51,60.55,10900.0,44.3931,44.3931,44.2761,44.3053,10900.0
2010-04-20 14:10:00,60.54,60.61,60.53,60.55,17800.0,44.298,44.3492,44.2907,44.3053,17800.0
2010-04-20 14:15:00,60.56,60.64,60.55,60.62,19400.0,44.3127,44.3712,44.3053,44.3566,19400.0
2010-04-20 14:20:00,60.6,60.69,60.6,60.64,13100.0,44.3419,44.4078,44.3419,44.3712,13100.0
2010-04-20 14:25:00,60.67,60.69,60.61,60.64,8200.0,44.3931,44.4078,44.3492,44.3712,8200.0
2010-04-20 14:30:00,60.62,60.63,60.56,60.59,8400.0,44.3566,44.3639,44.3127,44.3346,8400.0
2010-04-20 14:35:00,60.57,60.67,60.57,60.65,10500.0,44.32,44.3931,44.32,44.3785,10500.0
2010-04-20 14:40:00,60.65,60.72,60.63,60.69,14000.0,44.3785,44.4297,44.3639,44.4078,14000.0
2010-04-20 14:45:00,60.67,60.73,60.64,60.71,12200.0,44.3931,44.4371,44.3712,44.4224,12200.0
2010-04-20 14:50:00,60.73,60.73,60.66,60.68,11100.0,44.4371,44.4371,44.3858,44.4005,11100.0
2010-04-20 14:55:00,60.68,60.7,60.65,60.7,16900.0,44.4005,44.4151,44.3785,44.4151,16900.0
2010-04-20 15:00:00,60.7,60.73,60.68,60.71,96100.0,44.4151,44.4371,44.4005,44.4224,96100.0
2010-04-20 15:05:00,60.72,60.72,60.66,60.7,7800.0,44.4297,44.4297,44.3858,44.4151,7800.0
2010-04-20 15:10:00,60.71,60.72,60.64,60.65,6500.0,44.4224,44.4297,44.3712,44.3785,6500.0
2010-04-20 15:15:00,60.63,60.64,60.6,60.6,26100.0,44.3639,44.3712,44.3419,44.3419,26100.0
2010-04-20 15:20:00,60.6,60.61,60.56,60.57,8700.0,44.3419,44.3492,44.3127,44.32,8700.0
2010-04-20 15:25:00,60.57,60.64,60.56,60.61,14400.0,44.32,44.3712,44.3127,44.3492,14400.0
2010-04-20 15:30:00,60.6,60.65,60.6,60.64,5300.0,44.3419,44.3785,44.3419,44.3712,5300.0
2010-04-20 15:35:00,60.64,60.65,60.6,60.65,8400.0,44.3712,44.3785,44.3419,44.3785,8400.0
2010-04-20 15:40:00,60.65,60.66,60.62,60.66,6000.0,44.3785,44.3858,44.3566,44.3858,6000.0
2010-04-20 15:45:00,60.64,60.65,60.57,60.63,13600.0,44.3712,44.3785,44.32,44.3639,13600.0
2010-04-20 15:50:00,60.63,60.67,60.61,60.67,19500.0,44.3639,44.3931,44.3492,44.3931,19500.0
2010-04-20 15:55:00,60.68,60.73,60.65,60.69,31600.0,44.4005,44.4371,44.3785,44.4078,31600.0
2010-04-21 09:30:00,60.63,60.83,60.63,60.73,67000.0,44.3639,44.5102,44.3639,44.4371,67000.0
2010-04-21 09:35:00,60.73,60.77,60.53,60.53,8100.0,44.4371,44.4663,44.2907,44.2907,8100.0
2010-04-21 09:40:00,60.58,60.63,60.5,60.5,5500.0,44.3273,44.3639,44.2688,44.2688,5500.0
2010-04-21 09:45:00,60.53,60.56,60.49,60.53,8000.0,44.2907,44.3127,44.2614,44.2907,8000.0
2010-04-21 09:50:00,60.5,60.56,60.48,60.51,31200.0,44.2688,44.3127,44.2541,44.2761,31200.0
2010-04-21 09:55:00,60.51,60.55,60.42,60.42,23000.0,44.2761,44.3053,44.2102,44.2102,23000.0
2010-04-21 10:00:00,60.41,60.43,60.28,60.34,5600.0,44.2029,44.2175,44.1078,44.1517,5600.0
2010-04-21 10:05:00,60.35,60.41,60.34,60.35,7600.0,44.159,44.2029,44.1517,44.159,7600.0
2010-04-21 10:10:00,60.35,60.4,60.33,60.38,5200.0,44.159,44.1956,44.1444,44.181,5200.0
2010-04-21 10:15:00,60.39,60.39,60.21,60.24,8800.0,44.1883,44.1883,44.0566,44.0785,8800.0
2010-04-21 10:20:00,60.24,60.33,60.21,60.32,9400.0,44.0785,44.1444,44.0566,44.137,9400.0
2010-04-21 10:25:00,60.32,60.32,60.24,60.28,7800.0,44.137,44.137,44.0785,44.1078,7800.0
2010-04-21 10:30:00,60.26,60.32,60.19,60.29,5900.0,44.0931,44.137,44.0419,44.1151,5900.0
2010-04-21 10:35:00,60.31,60.32,60.26,60.3,4800.0,44.1297,44.137,44.0931,44.1224,4800.0
2010-04-21 10:40:00,60.32,60.48,60.31,60.44,11400.0,44.137,44.2541,44.1297,44.2249,11400.0
2010-04-21 10:45:00,60.44,60.45,60.36,60.36,2400.0,44.2249,44.2322,44.1663,44.1663,2400.0
2010-04-21 10:50:00,60.37,60.39,60.32,60.33,5500.0,44.1736,44.1883,44.137,44.1444,5500.0
2010-04-21 10:55:00,60.38,60.4,60.21,60.24,8300.0,44.181,44.1956,44.0566,44.0785,8300.0
2010-04-21 11:00:00,60.24,60.3,60.23,60.27,5100.0,44.0785,44.1224,44.0712,44.1005,5100.0
2010-04-21 11:05:00,60.27,60.27,60.23,60.25,8400.0,44.1005,44.1005,44.0712,44.0858,8400.0
2010-04-21 11:10:00,60.24,60.25,60.21,60.23,7100.0,44.0785,44.0858,44.0566,44.0712,7100.0
2010-04-21 11:15:00,60.24,60.3,60.23,60.3,12200.0,44.0785,44.1224,44.0712,44.1224,12200.0
2010-04-21 11:20:00,60.29,60.3,60.21,60.21,5900.0,44.1151,44.1224,44.0566,44.0566,5900.0
2010-04-21 11:25:00,60.19,60.19,60.0,60.04,17100.0,44.0419,44.0419,43.9029,43.9322,17100.0
2010-04-21 11:30:00,60.06,60.07,59.91,59.99,19200.0,43.9468,43.9541,43.837,43.8956,19200.0
2010-04-21 11:35:00,60.0,60.01,59.88,59.93,106400.0,43.9029,43.9102,43.8151,43.8517,106400.0
2010-04-21 11:40:00,59.92,59.92,59.85,59.86,5400.0,43.8444,43.8444,43.7931,43.8005,5400.0
2010-04-21 11:45:00,59.86,59.88,59.85,59.88,4600.0,43.8005,43.8151,43.7931,43.8151,4600.0
2010-04-21 11:50:00,59.86,59.92,59.86,59.91,5700.0,43.8005,43.8444,43.8005,43.837,5700.0
2010-04-21 11:55:00,59.91,60.0,59.91,59.98,3500.0,43.837,43.9029,43.837,43.8883,3500.0
2010-04-21 12:00:00,60.0,60.09,59.97,60.09,2900.0,43.9029,43.9688,43.8809,43.9688,2900.0
2010-04-21 12:05:00,60.09,60.09,60.06,60.08,5100.0,43.9688,43.9688,43.9468,43.9614,5100.0
2010-04-21 12:10:00,60.07,60.08,60.06,60.06,4200.0,43.9541,43.9614,43.9468,43.9468,4200.0
2010-04-21 12:15:00,60.07,60.1,60.07,60.1,2700.0,43.9541,43.9761,43.9541,43.9761,2700.0
2010-04-21 12:20:00,60.12,60.17,60.11,60.17,1900.0,43.9907,44.0273,43.9834,44.0273,1900.0
2010-04-21 12:25:00,60.18,60.27,60.18,60.25,3300.0,44.0346,44.1005,44.0346,44.0858,3300.0
2010-04-21 12:30:00,60.24,60.27,60.19,60.27,4700.0,44.0785,44.1005,44.0419,44.1005,4700.0
2010-04-21 12:35:00,60.27,60.36,60.26,60.31,5300.0,44.1005,44.1663,44.0931,44.1297,5300.0
2010-04-21 12:40:00,60.31,60.32,60.27,60.3,4500.0,44.1297,44.137,44.1005,44.1224,4500.0
2010-04-21 12:45:00,60.31,60.31,60.23,60.28,5300.0,44.1297,44.1297,44.0712,44.1078,5300.0
2010-04-21 12:50:00,60.29,60.34,60.26,60.33,5000.0,44.1151,44.1517,44.0931,44.1444,5000.0
2010-04-21 12:55:00,60.33,60.37,60.33,60.34,3900.0,44.1444,44.1736,44.1444,44.1517,3900.0
2010-04-21 13:00:00,60.35,60.36,60.26,60.32,11200.0,44.159,44.1663,44.0931,44.137,11200.0
2010-04-21 13:05:00,60.34,60.34,60.25,60.25,6700.0,44.1517,44.1517,44.0858,44.0858,6700.0
2010-04-21 13:10:00,60.26,60.27,60.19,60.25,3600.0,44.0931,44.1005,44.0419,44.0858,3600.0
2010-04-21 13:15:00,60.26,60.26,60.19,60.25,4400.0,44.0931,44.0931,44.0419,44.0858,4400.0
2010-04-21 13:20:00,60.25,60.3,60.21,60.21,9300.0,44.0858,44.1224,44.0566,44.0566,9300.0
2010-04-21 13:25:00,60.21,60.28,60.21,60.27,3700.0,44.0566,44.1078,44.0566,44.1005,3700.0
2010-04-21 13:30:00,60.28,60.33,60.2,60.24,17900.0,44.1078,44.1444,44.0492,44.0785,17900.0
2010-04-21 13:35:00,60.26,60.33,60.19,60.19,19900.0,44.0931,44.1444,44.0419,44.0419,19900.0
2010-04-21 13:40:00,60.21,60.24,60.14,60.23,12300.0,44.0566,44.0785,44.0053,44.0712,12300.0
2010-04-21 13:45:00,60.23,60.25,60.22,60.23,6700.0,44.0712,44.0858,44.0639,44.0712,6700.0
2010-04-21 13:50:00,60.23,60.25,60.22,60.25,4000.0,44.0712,44.0858,44.0639,44.0858,4000.0
2010-04-21 13:55:00,60.24,60.29,60.2,60.29,9000.0,44.0785,44.1151,44.0492,44.1151,9000.0
2010-04-21 14:00:00,60.28,60.3,60.21,60.21,6900.0,44.1078,44.1224,44.0566,44.0566,6900.0
2010-04-21 14:05:00,60.21,60.22,60.17,60.19,7000.0,44.0566,44.0639,44.0273,44.0419,7000.0
2010-04-21 14:10:00,60.2,60.2,60.12,60.13,7300.0,44.0492,44.0492,43.9907,43.998,7300.0
2010-04-21 14:15:00,60.15,60.15,60.0,60.0,4700.0,44.0127,44.0127,43.9029,43.9029,4700.0
2010-04-21 14:20:00,60.0,60.05,59.98,60.01,17000.0,43.9029,43.9395,43.8883,43.9102,17000.0
2010-04-21 14:25:00,60.0,60.05,59.98,60.03,17200.0,43.9029,43.9395,43.8883,43.9249,17200.0
2010-04-21 14:30:00,60.03,60.04,60.0,60.0,13400.0,43.9249,43.9322,43.9029,43.9029,13400.0
2010-04-21 14:35:00,60.0,60.03,59.99,60.02,19800.0,43.9029,43.9249,43.8956,43.9175,19800.0
2010-04-21 14:40:00,60.03,60.04,60.02,60.03,3400.0,43.9249,43.9322,43.9175,43.9249,3400.0
2010-04-21 14:45:00,60.02,60.05,60.01,60.02,5600.0,43.9175,43.9395,43.9102,43.9175,5600.0
2010-04-21 14:50:00,60.02,60.04,60.0,60.0,2000.0,43.9175,43.9322,43.9029,43.9029,2000.0
2010-04-21 14:55:00,60.02,60.04,60.0,60.04,6800.0,43.9175,43.9322,43.9029,43.9322,6800.0
2010-04-21 15:00:00,60.03,60.07,60.01,60.01,9200.0,43.9249,43.9541,43.9102,43.9102,9200.0
2010-04-21 15:05:00,60.01,60.04,60.0,60.0,6700.0,43.9102,43.9322,43.9029,43.9029,6700.0
2010-04-21 15:10:00,60.02,60.02,59.95,59.99,67300.0,43.9175,43.9175,43.8663,43.8956,67300.0
2010-04-21 15:15:00,60.01,60.07,60.0,60.02,20400.0,43.9102,43.9541,43.9029,43.9175,20400.0
2010-04-21 15:20:00,60.01,60.04,59.97,60.01,21000.0,43.9102,43.9322,43.8809,43.9102,21000.0
2010-04-21 15:25:00,60.02,60.1,60.01,60.07,12400.0,43.9175,43.9761,43.9102,43.9541,12400.0
2010-04-21 15:30:00,60.06,60.24,60.06,60.2,28000.0,43.9468,44.0785,43.9468,44.0492,28000.0
2010-04-21 15:35:00,60.22,60.22,60.16,60.18,32600.0,44.0639,44.0639,44.02,44.0346,32600.0
2010-04-21 15:40:00,60.18,60.24,60.18,60.23,28100.0,44.0346,44.0785,44.0346,44.0712,28100.0
2010-04-21 15:45:00,60.25,60.39,60.25,60.37,30500.0,44.0858,44.1883,44.0858,44.1736,30500.0
2010-04-21 15:50:00,60.38,60.43,60.36,60.4,21400.0,44.181,44.2175,44.1663,44.1956,21400.0
2010-04-21 15:55:00,60.41,60.44,60.4,60.4,42900.0,44.2029,44.2249,44.1956,44.1956,42900.0
2010-04-22 09:30:00,59.87,60.2,59.42,59.86,42400.0,43.8078,44.0492,43.4785,43.8005,42400.0
2010-04-22 09:35:00,59.86,60.42,59.83,60.35,55000.0,43.8005,44.2102,43.7785,44.159,55000.0
2010-04-22 09:40:00,60.35,60.35,60.05,60.14,13800.0,44.159,44.159,43.9395,44.0053,13800.0
2010-04-22 09:45:00,60.15,60.42,60.06,60.4,21700.0,44.0127,44.2102,43.9468,44.1956,21700.0
2010-04-22 09:50:00,60.4,60.47,60.36,60.46,13600.0,44.1956,44.2468,44.1663,44.2395,13600.0
2010-04-22 09:55:00,60.47,60.47,60.23,60.32,18300.0,44.2468,44.2468,44.0712,44.137,18300.0
2010-04-22 10:00:00,60.3,60.44,60.23,60.41,13100.0,44.1224,44.2249,44.0712,44.2029,13100.0
2010-04-22 10:05:00,60.43,60.74,60.43,60.64,10700.0,44.2175,44.4444,44.2175,44.3712,10700.0
2010-04-22 10:10:00,60.64,60.79,60.62,60.75,13200.0,44.3712,44.481,44.3566,44.4517,13200.0
2010-04-22 10:15:00,60.76,60.98,60.76,60.96,16900.0,44.459,44.62,44.459,44.6053,16900.0
2010-04-22 10:20:00,60.95,61.12,60.84,61.12,37100.0,44.598,44.7224,44.5175,44.7224,37100.0
2010-04-22 10:25:00,61.12,61.39,61.12,61.26,19500.0,44.7224,44.92,44.7224,44.8249,19500.0
2010-04-22 10:30:00,61.26,61.46,61.14,61.44,31000.0,44.8249,44.9712,44.7371,44.9566,31000.0
2010-04-22 10:35:00,61.43,61.7,61.38,61.68,80000.0,44.9493,45.1468,44.9127,45.1322,80000.0
2010-04-22 10:40:00,61.68,61.82,61.58,61.82,32600.0,45.1322,45.2346,45.059,45.2346,32600.0
2010-04-22 10:45:00,61.8,61.97,61.73,61.84,30600.0,45.22,45.3444,45.1688,45.2493,30600.0
2010-04-22 10:50:00,61.84,61.84,61.36,61.68,54600.0,45.2493,45.2493,44.898,45.1322,54600.0
2010-04-22 10:55:00,61.69,61.8,61.6,61.62,16200.0,45.1395,45.22,45.0736,45.0883,16200.0
2010-04-22 11:00:00,61.59,61.62,61.52,61.52,5600.0,45.0663,45.0883,45.0151,45.0151,5600.0
2010-04-22 11:05:00,61.51,61.53,61.38,61.38,12200.0,45.0078,45.0224,44.9127,44.9127,12200.0
2010-04-22 11:10:00,61.38,61.41,61.31,61.33,9800.0,44.9127,44.9346,44.8614,44.8761,9800.0
2010-04-22 11:15:00,61.32,61.32,61.18,61.18,9700.0,44.8688,44.8688,44.7663,44.7663,9700.0
2010-04-22 11:20:00,61.17,61.19,61.15,61.19,6700.0,44.759,44.7736,44.7444,44.7736,6700.0
2010-04-22 11:25:00,61.19,61.21,61.18,61.21,17600.0,44.7736,44.7883,44.7663,44.7883,17600.0
2010-04-22 11:30:00,61.21,61.23,61.17,61.2,24900.0,44.7883,44.8029,44.759,44.781,24900.0
2010-04-22 11:35:00,61.21,61.24,61.15,61.22,15200.0,44.7883,44.8102,44.7444,44.7956,15200.0
2010-04-22 11:40:00,61.24,61.42,61.24,61.42,24700.0,44.8102,44.9419,44.8102,44.9419,24700.0
2010-04-22 11:45:00,61.43,61.51,61.43,61.51,31700.0,44.9493,45.0078,44.9493,45.0078,31700.0
2010-04-22 11:50:00,61.51,61.55,61.46,61.46,16300.0,45.0078,45.0371,44.9712,44.9712,16300.0
2010-04-22 11:55:00,61.44,61.57,61.44,61.5,14800.0,44.9566,45.0517,44.9566,45.0005,14800.0
2010-04-22 12:00:00,61.48,61.49,61.37,61.41,25200.0,44.9858,44.9932,44.9053,44.9346,25200.0
2010-04-22 12:05:00,61.41,61.55,61.41,61.55,7100.0,44.9346,45.0371,44.9346,45.0371,7100.0
2010-04-22 12:10:00,61.55,61.55,61.44,61.44,4200.0,45.0371,45.0371,44.9566,44.9566,4200.0
2010-04-22 12:15:00,61.46,61.46,61.36,61.37,8800.0,44.9712,44.9712,44.898,44.9053,8800.0
2010-04-22 12:20:00,61.38,61.43,61.37,61.43,8800.0,44.9127,44.9493,44.9053,44.9493,8800.0
2010-04-22 12:25:00,61.44,61.44,61.38,61.4,6300.0,44.9566,44.9566,44.9127,44.9273,6300.0
2010-04-22 12:30:00,61.39,61.44,61.37,61.44,8300.0,44.92,44.9566,44.9053,44.9566,8300.0
2010-04-22 12:35:00,61.42,61.45,61.42,61.43,10500.0,44.9419,44.9639,44.9419,44.9493,10500.0
2010-04-22 12:40:00,61.43,61.45,61.42,61.43,4500.0,44.9493,44.9639,44.9419,44.9493,4500.0
2010-04-22 12:45:00,61.43,61.43,61.4,61.4,7200.0,44.9493,44.9493,44.9273,44.9273,7200.0
2010-04-22 12:50:00,61.41,61.43,61.38,61.43,4700.0,44.9346,44.9493,44.9127,44.9493,4700.0
2010-04-22 12:55:00,61.42,61.43,61.41,61.42,8700.0,44.9419,44.9493,44.9346,44.9419,8700.0
2010-04-22 13:00:00,61.4,61.46,61.39,61.42,21100.0,44.9273,44.9712,44.92,44.9419,21100.0
2010-04-22 13:05:00,61.42,61.68,61.41,61.68,14700.0,44.9419,45.1322,44.9346,45.1322,14700.0
2010-04-22 13:10:00,61.69,61.78,61.66,61.77,12600.0,45.1395,45.2054,45.1175,45.198,12600.0
2010-04-22 13:15:00,61.78,61.86,61.78,61.8,4200.0,45.2054,45.2639,45.2054,45.22,4200.0
2010-04-22 13:20:00,61.8,61.86,61.8,61.83,4100.0,45.22,45.2639,45.22,45.2419,4100.0
2010-04-22 13:25:00,61.83,61.94,61.83,61.89,5700.0,45.2419,45.3224,45.2419,45.2858,5700.0
2010-04-22 13:30:00,61.88,61.88,61.77,61.82,6100.0,45.2785,45.2785,45.198,45.2346,6100.0
2010-04-22 13:35:00,61.82,61.82,61.71,61.72,2800.0,45.2346,45.2346,45.1541,45.1614,2800.0
2010-04-22 13:40:00,61.72,61.79,61.71,61.74,5600.0,45.1614,45.2127,45.1541,45.1761,5600.0
2010-04-22 13:45:00,61.74,61.78,61.73,61.77,18400.0,45.1761,45.2054,45.1688,45.198,18400.0
2010-04-22 13:50:00,61.75,61.76,61.71,61.75,7400.0,45.1834,45.1907,45.1541,45.1834,7400.0
2010-04-22 13:55:00,61.76,61.88,61.76,61.88,5100.0,45.1907,45.2785,45.1907,45.2785,5100.0
2010-04-22 14:00:00,61.86,61.86,61.78,61.78,6000.0,45.2639,45.2639,45.2054,45.2054,6000.0
2010-04-22 14:05:00,61.78,61.8,61.73,61.8,5300.0,45.2054,45.22,45.1688,45.22,5300.0
2010-04-22 14:10:00,61.79,61.81,61.77,61.78,9200.0,45.2127,45.2273,45.198,45.2054,9200.0
2010-04-22 14:15:00,61.77,61.83,61.76,61.83,14000.0,45.198,45.2419,45.1907,45.2419,14000.0
2010-04-22 14:20:00,61.83,61.83,61.78,61.78,7700.0,45.2419,45.2419,45.2054,45.2054,7700.0
2010-04-22 14:25:00,61.78,61.89,61.78,61.88,12900.0,45.2054,45.2858,45.2054,45.2785,12900.0
2010-04-22 14:30:00,61.87,61.89,61.8,61.81,17400.0,45.2712,45.2858,45.22,45.2273,17400.0
2010-04-22 14:35:00,61.8,61.82,61.72,61.79,24600.0,45.22,45.2346,45.1614,45.2127,24600.0
2010-04-22 14:40:00,61.79,61.81,61.62,61.62,19300.0,45.2127,45.2273,45.0883,45.0883,19300.0
2010-04-22 14:45:00,61.61,61.69,61.57,61.57,22500.0,45.081,45.1395,45.0517,45.0517,22500.0
2010-04-22 14:50:00,61.59,61.69,61.55,61.69,59700.0,45.0663,45.1395,45.0371,45.1395,59700.0
2010-04-22 14:55:00,61.69,61.7,61.55,61.56,33700.0,45.1395,45.1468,45.0371,45.0444,33700.0
2010-04-22 15:00:00,61.59,61.6,61.52,61.6,35900.0,45.0663,45.0736,45.0151,45.0736,35900.0
2010-04-22 15:05:00,61.6,61.6,61.47,61.49,33000.0,45.0736,45.0736,44.9785,44.9932,33000.0
2010-04-22 15:10:00,61.48,61.66,61.41,61.64,64700.0,44.9858,45.1175,44.9346,45.1029,64700.0
2010-04-22 15:15:00,61.65,61.7,61.65,61.7,6800.0,45.1102,45.1468,45.1102,45.1468,6800.0
2010-04-22 15:20:00,61.7,61.93,61.7,61.93,8700.0,45.1468,45.3151,45.1468,45.3151,8700.0
2010-04-22 15:25:00,61.94,62.02,61.92,62.02,14400.0,45.3224,45.381,45.3078,45.381,14400.0
2010-04-22 15:30:00,62.02,62.07,62.01,62.05,15900.0,45.381,45.4175,45.3736,45.4029,15900.0
2010-04-22 15:35:00,62.04,62.07,62.01,62.07,15900.0,45.3956,45.4175,45.3736,45.4175,15900.0
2010-04-22 15:40:00,62.07,62.17,62.04,62.17,21300.0,45.4175,45.4907,45.3956,45.4907,21300.0
2010-04-22 15:45:00,62.17,62.17,62.05,62.1,22900.0,45.4907,45.4907,45.4029,45.4395,22900.0
2010-04-22 15:50:00,62.12,62.19,62.08,62.13,29400.0,45.4541,45.5054,45.4249,45.4615,29400.0
2010-04-22 15:55:00,62.14,62.2,62.07,62.08,39800.0,45.4688,45.5127,45.4175,45.4249,39800.0
2010-04-23 09:30:00,62.21,62.21,61.69,61.73,15500.0,45.52,45.52,45.1395,45.1688,15500.0
2010-04-23 09:35:00,61.75,61.87,61.67,61.87,19300.0,45.1834,45.2712,45.1249,45.2712,19300.0
2010-04-23 09:40:00,61.79,61.89,61.68,61.68,9900.0,45.2127,45.2858,45.1322,45.1322,9900.0
2010-04-23 09:45:00,61.67,61.74,61.58,61.72,9400.0,45.1249,45.1761,45.059,45.1614,9400.0
2010-04-23 09:50:00,61.7,61.96,61.69,61.96,6400.0,45.1468,45.3371,45.1395,45.3371,6400.0
2010-04-23 09:55:00,61.95,62.11,61.88,61.99,9900.0,45.3297,45.4468,45.2785,45.359,9900.0
2010-04-23 10:00:00,62.01,62.32,62.01,62.13,13600.0,45.3736,45.6005,45.3736,45.4615,13600.0
2010-04-23 10:05:00,62.09,62.23,62.05,62.23,4700.0,45.4322,45.5346,45.4029,45.5346,4700.0
2010-04-23 10:10:00,62.27,62.35,62.27,62.3,2300.0,45.5639,45.6224,45.5639,45.5858,2300.0
2010-04-23 10:15:00,62.29,62.31,62.16,62.16,4400.0,45.5785,45.5932,45.4834,45.4834,4400.0
2010-04-23 10:20:00,62.15,62.26,62.14,62.24,4500.0,45.4761,45.5566,45.4688,45.5419,4500.0
2010-04-23 10:25:00,62.24,62.33,62.17,62.18,9500.0,45.5419,45.6078,45.4907,45.498,9500.0
2010-04-23 10:30:00,62.1,62.15,61.99,61.99,5600.0,45.4395,45.4761,45.359,45.359,5600.0
2010-04-23 10:35:00,61.95,62.06,61.89,62.05,5500.0,45.3297,45.4102,45.2858,45.4029,5500.0
2010-04-23 10:40:00,62.02,62.1,61.96,62.05,2900.0,45.381,45.4395,45.3371,45.4029,2900.0
2010-04-23 10:45:00,62.06,62.06,61.83,61.83,2900.0,45.4102,45.4102,45.2419,45.2419,2900.0
2010-04-23 10:50:00,61.86,61.86,61.8,61.84,2900.0,45.2639,45.2639,45.22,45.2493,2900.0
2010-04-23 10:55:00,61.83,61.84,61.72,61.79,4100.0,45.2419,45.2493,45.1614,45.2127,4100.0
2010-04-23 11:00:00,61.78,61.82,61.62,61.67,3700.0,45.2054,45.2346,45.0883,45.1249,3700.0
2010-04-23 11:05:00,61.67,61.72,61.62,61.72,4900.0,45.1249,45.1614,45.0883,45.1614,4900.0
2010-04-23 11:10:00,61.71,61.8,61.71,61.77,4500.0,45.1541,45.22,45.1541,45.198,4500.0
2010-04-23 11:15:00,61.79,61.93,61.79,61.93,3700.0,45.2127,45.3151,45.2127,45.3151,3700.0
2010-04-23 11:20:00,61.93,61.94,61.89,61.89,1900.0,45.3151,45.3224,45.2858,45.2858,1900.0
2010-04-23 11:25:00,61.9,61.9,61.73,61.73,2900.0,45.2932,45.2932,45.1688,45.1688,2900.0
2010-04-23 11:30:00,61.72,61.73,61.62,61.62,4900.0,45.1614,45.1688,45.0883,45.0883,4900.0
2010-04-23 11:35:00,61.64,61.77,61.64,61.77,2100.0,45.1029,45.198,45.1029,45.198,2100.0
2010-04-23 11:40:00,61.79,61.8,61.75,61.78,1400.0,45.2127,45.22,45.1834,45.2054,1400.0
2010-04-23 11:45:00,61.78,61.81,61.78,61.79,2100.0,45.2054,45.2273,45.2054,45.2127,2100.0
2010-04-23 11:50:00,61.8,61.8,61.75,61.78,2200.0,45.22,45.22,45.1834,45.2054,2200.0
2010-04-23 11:55:00,61.78,61.81,61.78,61.8,1800.0,45.2054,45.2273,45.2054,45.22,1800.0
2010-04-23 12:00:00,61.8,61.86,61.8,61.83,3200.0,45.22,45.2639,45.22,45.2419,3200.0
2010-04-23 12:05:00,61.83,61.85,61.8,61.85,1800.0,45.2419,45.2566,45.22,45.2566,1800.0
2010-04-23 12:10:00,61.85,61.85,61.79,61.85,2600.0,45.2566,45.2566,45.2127,45.2566,2600.0
2010-04-23 12:15:00,61.85,61.87,61.79,61.84,6000.0,45.2566,45.2712,45.2127,45.2493,6000.0
2010-04-23 12:20:00,61.83,61.85,61.8,61.83,7600.0,45.2419,45.2566,45.22,45.2419,7600.0
2010-04-23 12:25:00,61.85,61.88,61.83,61.85,1900.0,45.2566,45.2785,45.2419,45.2566,1900.0
2010-04-23 12:30:00,61.86,61.86,61.78,61.8,1900.0,45.2639,45.2639,45.2054,45.22,1900.0
2010-04-23 12:35:00,61.79,61.81,61.77,61.79,3200.0,45.2127,45.2273,45.198,45.2127,3200.0
2010-04-23 12:40:00,61.81,61.84,61.81,61.82,1000.0,45.2273,45.2493,45.2273,45.2346,1000.0
2010-04-23 12:45:00,61.85,61.85,61.78,61.78,1500.0,45.2566,45.2566,45.2054,45.2054,1500.0
2010-04-23 12:50:00,61.78,61.8,61.78,61.8,1900.0,45.2054,45.22,45.2054,45.22,1900.0
2010-04-23 12:55:00,61.81,61.9,61.8,61.88,3200.0,45.2273,45.2932,45.22,45.2785,3200.0
2010-04-23 13:00:00,61.92,61.97,61.92,61.93,1500.0,45.3078,45.3444,45.3078,45.3151,1500.0
2010-04-23 13:05:00,61.94,62.04,61.94,62.0,1700.0,45.3224,45.3956,45.3224,45.3663,1700.0
2010-04-23 13:10:00,62.01,62.03,61.98,62.03,2700.0,45.3736,45.3883,45.3517,45.3883,2700.0
2010-04-23 13:15:00,62.04,62.05,62.0,62.0,2200.0,45.3956,45.4029,45.3663,45.3663,2200.0
2010-04-23 13:20:00,61.98,61.98,61.91,61.96,3500.0,45.3517,45.3517,45.3005,45.3371,3500.0
2010-04-23 13:25:00,61.96,61.99,61.96,61.97,2300.0,45.3371,45.359,45.3371,45.3444,2300.0
2010-04-23 13:30:00,61.97,61.98,61.92,61.96,2600.0,45.3444,45.3517,45.3078,45.3371,2600.0
2010-04-23 13:35:00,61.96,61.96,61.93,61.93,1400.0,45.3371,45.3371,45.3151,45.3151,1400.0
2010-04-23 13:40:00,61.96,61.97,61.93,61.94,4000.0,45.3371,45.3444,45.3151,45.3224,4000.0
2010-04-23 13:45:00,61.93,62.0,61.93,61.98,2500.0,45.3151,45.3663,45.3151,45.3517,2500.0
2010-04-23 13:50:00,62.0,62.0,61.94,61.94,3000.0,45.3663,45.3663,45.3224,45.3224,3000.0
2010-04-23 13:55:00,61.94,61.98,61.93,61.97,2600.0,45.3224,45.3517,45.3151,45.3444,2600.0
2010-04-23 14:00:00,61.96,61.97,61.88,61.9,3300.0,45.3371,45.3444,45.2785,45.2932,3300.0
2010-04-23 14:05:00,61.93,61.95,61.92,61.92,2100.0,45.3151,45.3297,45.3078,45.3078,2100.0
2010-04-23 14:10:00,61.92,61.97,61.92,61.95,3100.0,45.3078,45.3444,45.3078,45.3297,3100.0
2010-04-23 14:15:00,61.97,61.99,61.93,61.94,3500.0,45.3444,45.359,45.3151,45.3224,3500.0
2010-04-23 14:20:00,61.95,61.97,61.91,61.97,3000.0,45.3297,45.3444,45.3005,45.3444,3000.0
2010-04-23 14:25:00,61.96,61.99,61.96,61.98,2200.0,45.3371,45.359,45.3371,45.3517,2200.0
2010-04-23 14:30:00,61.97,62.03,61.92,62.0,69300.0,45.3444,45.3883,45.3078,45.3663,69300.0
2010-04-23 14:35:00,62.01,62.06,61.99,62.05,7700.0,45.3736,45.4102,45.359,45.4029,7700.0
2010-04-23 14:40:00,62.06,62.08,62.04,62.07,4600.0,45.4102,45.4249,45.3956,45.4175,4600.0
2010-04-23 14:45:00,62.07,62.13,62.07,62.1,4900.0,45.4175,45.4615,45.4175,45.4395,4900.0
2010-04-23 14:50:00,62.09,62.35,62.09,62.35,16600.0,45.4322,45.6224,45.4322,45.6224,16600.0
2010-04-23 14:55:00,62.35,62.39,62.27,62.29,9600.0,45.6224,45.6517,45.5639,45.5785,9600.0
2010-04-23 15:00:00,62.28,62.37,62.28,62.36,12400.0,45.5712,45.6371,45.5712,45.6297,12400.0
2010-04-23 15:05:00,62.36,62.37,62.34,62.37,19900.0,45.6297,45.6371,45.6151,45.6371,19900.0
2010-04-23 15:10:00,62.36,62.44,62.36,62.43,6300.0,45.6297,45.6883,45.6297,45.681,6300.0
2010-04-23 15:15:00,62.42,62.5,62.36,62.45,14300.0,45.6736,45.7322,45.6297,45.6956,14300.0
2010-04-23 15:20:00,62.47,62.51,62.45,62.5,24700.0,45.7102,45.7395,45.6956,45.7322,24700.0
2010-04-23 15:25:00,62.51,62.51,62.46,62.46,11600.0,45.7395,45.7395,45.7029,45.7029,11600.0
2010-04-23 15:30:00,62.46,62.53,62.46,62.53,20200.0,45.7029,45.7541,45.7029,45.7541,20200.0
2010-04-23 15:35:00,62.52,62.55,62.52,62.53,12900.0,45.7468,45.7688,45.7468,45.7541,12900.0
2010-04-23 15:40:00,62.53,62.56,62.43,62.46,23800.0,45.7541,45.7761,45.681,45.7029,23800.0
2010-04-23 15:45:00,62.46,62.63,62.46,62.61,31200.0,45.7029,45.8273,45.7029,45.8127,31200.0
2010-04-23 15:50:00,62.6,62.66,62.58,62.66,30200.0,45.8054,45.8493,45.7907,45.8493,30200.0
2010-04-23 15:55:00,62.67,62.72,62.66,62.71,41200.0,45.8566,45.8932,45.8493,45.8858,41200.0
2010-04-26 09:30:00,62.94,63.13,62.76,63.13,21600.0,46.0541,46.1932,45.9224,46.1932,21600.0
2010-04-26 09:35:00,63.14,63.32,63.14,63.29,5400.0,46.2005,46.3322,46.2005,46.3102,5400.0
2010-04-26 09:40:00,63.32,63.7,63.32,63.68,21300.0,46.3322,46.6102,46.3322,46.5956,21300.0
2010-04-26 09:45:00,63.72,63.82,63.58,63.82,23700.0,46.6249,46.6981,46.5224,46.6981,23700.0
2010-04-26 09:50:00,63.82,63.83,63.66,63.74,10300.0,46.6981,46.7054,46.581,46.6395,10300.0
2010-04-26 09:55:00,63.73,63.74,63.49,63.63,15000.0,46.6322,46.6395,46.4566,46.559,15000.0
2010-04-26 10:00:00,63.62,63.65,63.58,63.62,8900.0,46.5517,46.5737,46.5224,46.5517,8900.0
2010-04-26 10:05:00,63.65,63.84,63.65,63.78,15700.0,46.5737,46.7127,46.5737,46.6688,15700.0
2010-04-26 10:10:00,63.79,63.8,63.68,63.77,15400.0,46.6761,46.6834,46.5956,46.6615,15400.0
2010-04-26 10:15:00,63.77,63.78,63.56,63.56,10700.0,46.6615,46.6688,46.5078,46.5078,10700.0
2010-04-26 10:20:00,63.53,63.56,63.52,63.52,7100.0,46.4859,46.5078,46.4785,46.4785,7100.0
2010-04-26 10:25:00,63.54,63.55,63.51,63.51,12100.0,46.4932,46.5005,46.4712,46.4712,12100.0
2010-04-26 10:30:00,63.52,63.72,63.52,63.68,13700.0,46.4785,46.6249,46.4785,46.5956,13700.0
2010-04-26 10:35:00,63.67,63.69,63.63,63.64,9100.0,46.5883,46.6029,46.559,46.5663,9100.0
2010-04-26 10:40:00,63.62,63.7,63.61,63.7,5200.0,46.5517,46.6102,46.5444,46.6102,5200.0
2010-04-26 10:45:00,63.69,63.77,63.67,63.7,7300.0,46.6029,46.6615,46.5883,46.6102,7300.0
2010-04-26 10:50:00,63.7,63.76,63.68,63.76,5900.0,46.6102,46.6541,46.5956,46.6541,5900.0
2010-04-26 10:55:00,63.75,63.81,63.72,63.73,4100.0,46.6468,46.6907,46.6249,46.6322,4100.0
2010-04-26 11:00:00,63.74,63.74,63.65,63.7,6600.0,46.6395,46.6395,46.5737,46.6102,6600.0
2010-04-26 11:05:00,63.67,63.7,63.66,63.66,2300.0,46.5883,46.6102,46.581,46.581,2300.0
2010-04-26 11:10:00,63.67,63.76,63.64,63.73,6200.0,46.5883,46.6541,46.5663,46.6322,6200.0
2010-04-26 11:15:00,63.73,63.78,63.65,63.65,7500.0,46.6322,46.6688,46.5737,46.5737,7500.0
2010-04-26 11:20:00,63.64,63.65,63.61,63.64,4000.0,46.5663,46.5737,46.5444,46.5663,4000.0
2010-04-26 11:25:00,63.62,63.64,63.6,63.6,1800.0,46.5517,46.5663,46.5371,46.5371,1800.0
2010-04-26 11:30:00,63.62,63.64,63.56,63.56,6300.0,46.5517,46.5663,46.5078,46.5078,6300.0
2010-04-26 11:35:00,63.53,63.57,63.5,63.57,4700.0,46.4859,46.5151,46.4639,46.5151,4700.0
2010-04-26 11:40:00,63.57,63.6,63.54,63.57,9100.0,46.5151,46.5371,46.4932,46.5151,9100.0
2010-04-26 11:45:00,63.58,63.59,63.55,63.59,2500.0,46.5224,46.5298,46.5005,46.5298,2500.0
2010-04-26 11:50:00,63.6,63.6,63.5,63.53,4400.0,46.5371,46.5371,46.4639,46.4859,4400.0
2010-04-26 11:55:00,63.54,63.54,63.53,63.53,900.0,46.4932,46.4932,46.4859,46.4859,900.0
2010-04-26 12:00:00,63.49,63.49,63.4,63.42,6200.0,46.4566,46.4566,46.3907,46.4054,6200.0
2010-04-26 12:05:00,63.42,63.43,63.35,63.35,3700.0,46.4054,46.4127,46.3541,46.3541,3700.0
2010-04-26 12:10:00,63.36,63.43,63.36,63.43,4300.0,46.3615,46.4127,46.3615,46.4127,4300.0
2010-04-26 12:15:00,63.43,63.44,63.38,63.41,4300.0,46.4127,46.42,46.3761,46.398,4300.0
2010-04-26 12:20:00,63.4,63.42,63.34,63.36,4900.0,46.3907,46.4054,46.3468,46.3615,4900.0
2010-04-26 12:25:00,63.36,63.37,63.33,63.36,3500.0,46.3615,46.3688,46.3395,46.3615,3500.0
2010-04-26 12:30:00,63.36,63.37,63.32,63.35,3700.0,46.3615,46.3688,46.3322,46.3541,3700.0
2010-04-26 12:35:00,63.35,63.39,63.35,63.36,3100.0,46.3541,46.3834,46.3541,46.3615,3100.0
2010-04-26 12:40:00,63.35,63.37,63.33,63.35,1300.0,46.3541,46.3688,46.3395,46.3541,1300.0
2010-04-26 12:45:00,63.33,63.34,63.14,63.14,24000.0,46.3395,46.3468,46.2005,46.2005,24000.0
2010-04-26 12:50:00,63.15,63.15,63.1,63.13,14500.0,46.2078,46.2078,46.1712,46.1932,14500.0
2010-04-26 12:55:00,63.16,63.28,63.16,63.28,2100.0,46.2151,46.3029,46.2151,46.3029,2100.0
2010-04-26 13:00:00,63.28,63.35,63.27,63.3,3400.0,46.3029,46.3541,46.2956,46.3176,3400.0
2010-04-26 13:05:00,63.31,63.31,63.18,63.21,32500.0,46.3249,46.3249,46.2298,46.2517,32500.0
2010-04-26 13:10:00,63.18,63.26,63.17,63.22,3300.0,46.2298,46.2883,46.2224,46.259,3300.0
2010-04-26 13:15:00,63.22,63.24,63.2,63.24,2000.0,46.259,46.2737,46.2444,46.2737,2000.0
2010-04-26 13:20:00,63.24,63.24,63.19,63.19,1600.0,46.2737,46.2737,46.2371,46.2371,1600.0
2010-04-26 13:25:00,63.19,63.19,63.17,63.19,1200.0,46.2371,46.2371,46.2224,46.2371,1200.0
2010-04-26 13:30:00,63.17,63.17,63.07,63.1,3400.0,46.2224,46.2224,46.1493,46.1712,3400.0
2010-04-26 13:35:00,63.11,63.17,63.0,63.16,5400.0,46.1785,46.2224,46.098,46.2151,5400.0
2010-04-26 13:40:00,63.13,63.13,63.03,63.06,3800.0,46.1932,46.1932,46.12,46.1419,3800.0
2010-04-26 13:45:00,63.08,63.13,63.08,63.09,4700.0,46.1566,46.1932,46.1566,46.1639,4700.0
2010-04-26 13:50:00,63.07,63.09,63.03,63.09,3000.0,46.1493,46.1639,46.12,46.1639,3000.0
2010-04-26 13:55:00,63.11,63.13,63.07,63.08,5700.0,46.1785,46.1932,46.1493,46.1566,5700.0
2010-04-26 14:00:00,63.08,63.09,63.05,63.05,2800.0,46.1566,46.1639,46.1346,46.1346,2800.0
2010-04-26 14:05:00,63.06,63.08,63.05,63.06,2500.0,46.1419,46.1566,46.1346,46.1419,2500.0
2010-04-26 14:10:00,63.04,63.09,63.01,63.09,4200.0,46.1273,46.1639,46.1054,46.1639,4200.0
2010-04-26 14:15:00,63.08,63.14,63.08,63.11,5900.0,46.1566,46.2005,46.1566,46.1785,5900.0
2010-04-26 14:20:00,63.11,63.13,63.09,63.13,4900.0,46.1785,46.1932,46.1639,46.1932,4900.0
2010-04-26 14:25:00,63.12,63.13,62.99,63.05,11000.0,46.1859,46.1932,46.0907,46.1346,11000.0
2010-04-26 14:30:00,63.06,63.07,63.0,63.01,5600.0,46.1419,46.1493,46.098,46.1054,5600.0
2010-04-26 14:35:00,63.03,63.04,62.99,63.0,3700.0,46.12,46.1273,46.0907,46.098,3700.0
2010-04-26 14:40:00,62.98,63.02,62.97,62.99,3100.0,46.0834,46.1127,46.0761,46.0907,3100.0
2010-04-26 14:45:00,63.0,63.02,62.97,62.98,4900.0,46.098,46.1127,46.0761,46.0834,4900.0
2010-04-26 14:50:00,63.01,63.01,62.98,62.98,2900.0,46.1054,46.1054,46.0834,46.0834,2900.0
2010-04-26 14:55:00,62.98,62.98,62.9,62.9,3400.0,46.0834,46.0834,46.0249,46.0249,3400.0
2010-04-26 15:00:00,62.9,62.91,62.8,62.85,8700.0,46.0249,46.0322,45.9517,45.9883,8700.0
2010-04-26 15:05:00,62.87,62.89,62.83,62.83,2500.0,46.0029,46.0176,45.9737,45.9737,2500.0
2010-04-26 15:10:00,62.83,62.85,62.73,62.74,13800.0,45.9737,45.9883,45.9005,45.9078,13800.0
2010-04-26 15:15:00,62.74,62.83,62.72,62.77,8700.0,45.9078,45.9737,45.8932,45.9298,8700.0
2010-04-26 15:20:00,62.75,62.79,62.7,62.78,6400.0,45.9151,45.9444,45.8785,45.9371,6400.0
2010-04-26 15:25:00,62.77,62.79,62.76,62.76,2300.0,45.9298,45.9444,45.9224,45.9224,2300.0
2010-04-26 15:30:00,62.75,62.85,62.74,62.81,18300.0,45.9151,45.9883,45.9078,45.959,18300.0
2010-04-26 15:35:00,62.83,62.9,62.83,62.87,21300.0,45.9737,46.0249,45.9737,46.0029,21300.0
2010-04-26 15:40:00,62.88,62.95,62.85,62.86,20500.0,46.0102,46.0615,45.9883,45.9956,20500.0
2010-04-26 15:45:00,62.86,62.88,62.79,62.79,23100.0,45.9956,46.0102,45.9444,45.9444,23100.0
2010-04-26 15:50:00,62.79,62.87,62.79,62.87,15900.0,45.9444,46.0029,45.9444,46.0029,15900.0
2010-04-26 15:55:00,62.86,62.86,62.78,62.83,26300.0,45.9956,45.9956,45.9371,45.9737,26300.0
2010-04-27 09:30:00,62.42,62.57,62.31,62.52,19500.0,45.6736,45.7834,45.5932,45.7468,19500.0
2010-04-27 09:35:00,62.47,62.47,62.33,62.39,9600.0,45.7102,45.7102,45.6078,45.6517,9600.0
2010-04-27 09:40:00,62.41,62.7,62.41,62.63,5600.0,45.6663,45.8785,45.6663,45.8273,5600.0
2010-04-27 09:45:00,62.64,62.76,62.62,62.66,6900.0,45.8346,45.9224,45.82,45.8493,6900.0
2010-04-27 09:50:00,62.66,62.66,62.49,62.49,8200.0,45.8493,45.8493,45.7249,45.7249,8200.0
2010-04-27 09:55:00,62.49,62.6,62.43,62.6,8000.0,45.7249,45.8054,45.681,45.8054,8000.0
2010-04-27 10:00:00,62.6,62.78,62.59,62.72,12000.0,45.8054,45.9371,45.798,45.8932,12000.0
2010-04-27 10:05:00,62.74,62.94,62.72,62.92,24000.0,45.9078,46.0541,45.8932,46.0395,24000.0
2010-04-27 10:10:00,62.91,62.92,62.8,62.83,9600.0,46.0322,46.0395,45.9517,45.9737,9600.0
2010-04-27 10:15:00,62.84,62.88,62.78,62.81,5000.0,45.981,46.0102,45.9371,45.959,5000.0
2010-04-27 10:20:00,62.79,62.91,62.79,62.91,8100.0,45.9444,46.0322,45.9444,46.0322,8100.0
2010-04-27 10:25:00,62.91,62.97,62.78,62.97,95200.0,46.0322,46.0761,45.9371,46.0761,95200.0
2010-04-27 10:30:00,62.99,63.0,62.96,62.98,11400.0,46.0907,46.098,46.0688,46.0834,11400.0
2010-04-27 10:35:00,62.99,62.99,62.94,62.98,6900.0,46.0907,46.0907,46.0541,46.0834,6900.0
2010-04-27 10:40:00,62.98,63.0,62.95,62.99,8500.0,46.0834,46.098,46.0615,46.0907,8500.0
2010-04-27 10:45:00,62.97,63.11,62.93,63.05,20400.0,46.0761,46.1785,46.0468,46.1346,20400.0
2010-04-27 10:50:00,63.03,63.04,62.9,62.94,14300.0,46.12,46.1273,46.0249,46.0541,14300.0
2010-04-27 10:55:00,62.92,62.94,62.86,62.9,12100.0,46.0395,46.0541,45.9956,46.0249,12100.0
2010-04-27 11:00:00,62.87,62.92,62.84,62.9,4500.0,46.0029,46.0395,45.981,46.0249,4500.0
2010-04-27 11:05:00,62.89,62.91,62.8,62.81,5500.0,46.0176,46.0322,45.9517,45.959,5500.0
2010-04-27 11:10:00,62.78,62.79,62.53,62.56,6900.0,45.9371,45.9444,45.7541,45.7761,6900.0
2010-04-27 11:15:00,62.56,62.57,62.42,62.52,8400.0,45.7761,45.7834,45.6736,45.7468,8400.0
2010-04-27 11:20:00,62.52,62.56,62.38,62.38,13100.0,45.7468,45.7761,45.6444,45.6444,13100.0
2010-04-27 11:25:00,62.38,62.39,61.88,62.0,13400.0,45.6444,45.6517,45.2785,45.3663,13400.0
2010-04-27 11:30:00,61.97,61.97,61.5,61.82,15700.0,45.3444,45.3444,45.0005,45.2346,15700.0
2010-04-27 11:35:00,61.83,61.88,61.77,61.77,5700.0,45.2419,45.2785,45.198,45.198,5700.0
2010-04-27 11:40:00,61.81,61.95,61.8,61.91,3600.0,45.2273,45.3297,45.22,45.3005,3600.0
2010-04-27 11:45:00,61.93,61.99,61.85,61.99,12200.0,45.3151,45.359,45.2566,45.359,12200.0
2010-04-27 11:50:00,62.0,62.06,61.79,61.79,12000.0,45.3663,45.4102,45.2127,45.2127,12000.0
2010-04-27 11:55:00,61.78,61.82,61.75,61.8,8500.0,45.2054,45.2346,45.1834,45.22,8500.0
2010-04-27 12:00:00,61.81,61.88,61.81,61.87,3600.0,45.2273,45.2785,45.2273,45.2712,3600.0
2010-04-27 12:05:00,61.88,61.88,61.83,61.85,3800.0,45.2785,45.2785,45.2419,45.2566,3800.0
2010-04-27 12:10:00,61.84,61.86,61.6,61.63,18900.0,45.2493,45.2639,45.0736,45.0956,18900.0
2010-04-27 12:15:00,61.71,61.88,61.7,61.82,10500.0,45.1541,45.2785,45.1468,45.2346,10500.0
2010-04-27 12:20:00,61.86,61.94,61.84,61.93,4300.0,45.2639,45.3224,45.2493,45.3151,4300.0
2010-04-27 12:25:00,61.93,61.93,61.72,61.76,10200.0,45.3151,45.3151,45.1614,45.1907,10200.0
2010-04-27 12:30:00,61.74,61.75,61.71,61.71,3500.0,45.1761,45.1834,45.1541,45.1541,3500.0
2010-04-27 12:35:00,61.72,61.78,61.7,61.7,15500.0,45.1614,45.2054,45.1468,45.1468,15500.0
2010-04-27 12:40:00,61.72,61.72,61.69,61.7,5200.0,45.1614,45.1614,45.1395,45.1468,5200.0
2010-04-27 12:45:00,61.69,61.77,61.65,61.76,13100.0,45.1395,45.198,45.1102,45.1907,13100.0
2010-04-27 12:50:00,61.78,61.91,61.78,61.88,9300.0,45.2054,45.3005,45.2054,45.2785,9300.0
2010-04-27 12:55:00,61.88,61.92,61.88,61.92,3800.0,45.2785,45.3078,45.2785,45.3078,3800.0
2010-04-27 13:00:00,61.9,61.92,61.83,61.83,9500.0,45.2932,45.3078,45.2419,45.2419,9500.0
2010-04-27 13:05:00,61.83,61.96,61.83,61.94,14800.0,45.2419,45.3371,45.2419,45.3224,14800.0
2010-04-27 13:10:00,61.93,61.95,61.91,61.95,2200.0,45.3151,45.3297,45.3005,45.3297,2200.0
2010-04-27 13:15:00,61.96,62.18,61.92,62.18,6600.0,45.3371,45.498,45.3078,45.498,6600.0
2010-04-27 13:20:00,62.27,62.32,62.22,62.22,13300.0,45.5639,45.6005,45.5273,45.5273,13300.0
2010-04-27 13:25:00,62.22,62.29,62.19,62.29,8300.0,45.5273,45.5785,45.5054,45.5785,8300.0
2010-04-27 13:30:00,62.3,62.37,62.21,62.21,5100.0,45.5858,45.6371,45.52,45.52,5100.0
2010-04-27 13:35:00,62.19,62.3,62.14,62.22,13800.0,45.5054,45.5858,45.4688,45.5273,13800.0
2010-04-27 13:40:00,62.19,62.19,62.12,62.16,3700.0,45.5054,45.5054,45.4541,45.4834,3700.0
2010-04-27 13:45:00,62.17,62.24,62.17,62.19,7300.0,45.4907,45.5419,45.4907,45.5054,7300.0
2010-04-27 13:50:00,62.21,62.22,62.15,62.15,4900.0,45.52,45.5273,45.4761,45.4761,4900.0
2010-04-27 13:55:00,62.13,62.2,62.13,62.13,3700.0,45.4615,45.5127,45.4615,45.4615,3700.0
2010-04-27 14:00:00,62.12,62.15,61.95,62.01,13200.0,45.4541,45.4761,45.3297,45.3736,13200.0
2010-04-27 14:05:00,62.02,62.08,61.97,62.04,6000.0,45.381,45.4249,45.3444,45.3956,6000.0
2010-04-27 14:10:00,62.02,62.02,61.95,61.98,4500.0,45.381,45.381,45.3297,45.3517,4500.0
2010-04-27 14:15:00,61.97,62.01,61.97,62.0,10800.0,45.3444,45.3736,45.3444,45.3663,10800.0
2010-04-27 14:20:00,62.0,62.03,61.98,62.02,12800.0,45.3663,45.3883,45.3517,45.381,12800.0
2010-04-27 14:25:00,62.02,62.11,62.02,62.08,12700.0,45.381,45.4468,45.381,45.4249,12700.0
2010-04-27 14:30:00,62.06,62.12,62.03,62.05,14600.0,45.4102,45.4541,45.3883,45.4029,14600.0
2010-04-27 14:35:00,62.04,62.09,61.97,62.01,19600.0,45.3956,45.4322,45.3444,45.3736,19600.0
2010-04-27 14:40:00,62.01,62.03,61.94,61.97,9300.0,45.3736,45.3883,45.3224,45.3444,9300.0
2010-04-27 14:45:00,61.94,61.97,61.89,61.92,10800.0,45.3224,45.3444,45.2858,45.3078,10800.0
2010-04-27 14:50:00,61.9,61.92,61.79,61.83,6300.0,45.2932,45.3078,45.2127,45.2419,6300.0
2010-04-27 14:55:00,61.84,61.84,61.72,61.76,5900.0,45.2493,45.2493,45.1614,45.1907,5900.0
2010-04-27 15:00:00,61.75,61.83,61.72,61.79,18200.0,45.1834,45.2419,45.1614,45.2127,18200.0
2010-04-27 15:05:00,61.8,61.99,61.8,61.99,8500.0,45.22,45.359,45.22,45.359,8500.0
2010-04-27 15:10:00,62.0,62.0,61.96,61.97,8800.0,45.3663,45.3663,45.3371,45.3444,8800.0
2010-04-27 15:15:00,61.96,62.06,61.92,62.05,10600.0,45.3371,45.4102,45.3078,45.4029,10600.0
2010-04-27 15:20:00,62.03,62.04,62.0,62.03,6500.0,45.3883,45.3956,45.3663,45.3883,6500.0
2010-04-27 15:25:00,62.03,62.03,61.89,61.9,19800.0,45.3883,45.3883,45.2858,45.2932,19800.0
2010-04-27 15:30:00,61.89,61.9,61.78,61.82,24900.0,45.2858,45.2932,45.2054,45.2346,24900.0
2010-04-27 15:35:00,61.82,61.83,61.71,61.72,20100.0,45.2346,45.2419,45.1541,45.1614,20100.0
2010-04-27 15:40:00,61.73,61.74,61.53,61.58,41800.0,45.1688,45.1761,45.0224,45.059,41800.0
2010-04-27 15:45:00,61.57,61.58,61.27,61.32,56700.0,45.0517,45.059,44.8322,44.8688,56700.0
2010-04-27 15:50:00,61.33,61.39,61.07,61.19,48600.0,44.8761,44.92,44.6858,44.7736,48600.0
2010-04-27 15:55:00,61.19,61.38,61.19,61.27,64000.0,44.7736,44.9127,44.7736,44.8322,64000.0
2010-04-28 09:30:00,63.79,63.9,63.07,63.12,92000.0,46.6761,46.7566,46.1493,46.1859,92000.0
2010-04-28 09:35:00,63.06,63.71,63.05,63.37,38200.0,46.1419,46.6176,46.1346,46.3688,38200.0
2010-04-28 09:40:00,63.37,63.4,62.66,63.25,70500.0,46.3688,46.3907,45.8493,46.281,70500.0
2010-04-28 09:45:00,63.21,63.64,63.21,63.42,45100.0,46.2517,46.5663,46.2517,46.4054,45100.0
2010-04-28 09:50:00,63.43,63.45,62.93,63.15,62300.0,46.4127,46.4273,46.0468,46.2078,62300.0
2010-04-28 09:55:00,63.12,63.12,62.34,62.38,55500.0,46.1859,46.1859,45.6151,45.6444,55500.0
2010-04-28 10:00:00,62.42,62.54,62.23,62.42,54800.0,45.6736,45.7615,45.5346,45.6736,54800.0
2010-04-28 10:05:00,62.43,62.44,62.04,62.14,39700.0,45.681,45.6883,45.3956,45.4688,39700.0
2010-04-28 10:10:00,62.18,62.18,61.84,62.0,52500.0,45.498,45.498,45.2493,45.3663,52500.0
2010-04-28 10:15:00,62.0,62.36,61.96,62.11,26800.0,45.3663,45.6297,45.3371,45.4468,26800.0
2010-04-28 10:20:00,62.13,62.27,62.08,62.2,20300.0,45.4615,45.5639,45.4249,45.5127,20300.0
2010-04-28 10:25:00,62.2,62.59,62.17,62.47,34400.0,45.5127,45.798,45.4907,45.7102,34400.0
2010-04-28 10:30:00,62.47,62.7,62.46,62.65,27600.0,45.7102,45.8785,45.7029,45.8419,27600.0
2010-04-28 10:35:00,62.64,62.64,62.36,62.4,22900.0,45.8346,45.8346,45.6297,45.659,22900.0
2010-04-28 10:40:00,62.39,62.6,62.35,62.49,21400.0,45.6517,45.8054,45.6224,45.7249,21400.0
2010-04-28 10:45:00,62.51,62.59,62.3,62.31,15700.0,45.7395,45.798,45.5858,45.5932,15700.0
2010-04-28 10:50:00,62.28,62.3,62.23,62.26,12300.0,45.5712,45.5858,45.5346,45.5566,12300.0
2010-04-28 10:55:00,62.24,62.28,62.07,62.08,15500.0,45.5419,45.5712,45.4175,45.4249,15500.0
2010-04-28 11:00:00,62.14,62.24,62.07,62.24,12200.0,45.4688,45.5419,45.4175,45.5419,12200.0
2010-04-28 11:05:00,62.28,62.28,62.23,62.27,11500.0,45.5712,45.5712,45.5346,45.5639,11500.0
2010-04-28 11:10:00,62.27,62.3,62.25,62.26,11400.0,45.5639,45.5858,45.5493,45.5566,11400.0
2010-04-28 11:15:00,62.28,62.47,62.26,62.44,7600.0,45.5712,45.7102,45.5566,45.6883,7600.0
2010-04-28 11:20:00,62.45,62.49,62.45,62.49,6400.0,45.6956,45.7249,45.6956,45.7249,6400.0
2010-04-28 11:25:00,62.49,62.49,61.84,62.04,23900.0,45.7249,45.7249,45.2493,45.3956,23900.0
2010-04-28 11:30:00,61.99,62.22,61.85,62.19,26100.0,45.359,45.5273,45.2566,45.5054,26100.0
2010-04-28 11:35:00,62.2,62.2,61.62,61.78,22900.0,45.5127,45.5127,45.0883,45.2054,22900.0
2010-04-28 11:40:00,61.79,61.91,61.76,61.88,19800.0,45.2127,45.3005,45.1907,45.2785,19800.0
2010-04-28 11:45:00,61.88,61.97,61.84,61.89,7700.0,45.2785,45.3444,45.2493,45.2858,7700.0
2010-04-28 11:50:00,61.91,61.98,61.8,61.98,25900.0,45.3005,45.3517,45.22,45.3517,25900.0
2010-04-28 11:55:00,61.98,62.04,61.97,61.97,8700.0,45.3517,45.3956,45.3444,45.3444,8700.0
2010-04-28 12:00:00,62.0,62.01,61.71,61.73,13600.0,45.3663,45.3736,45.1541,45.1688,13600.0
2010-04-28 12:05:00,61.74,61.75,61.71,61.73,5500.0,45.1761,45.1834,45.1541,45.1688,5500.0
2010-04-28 12:10:00,61.75,61.78,61.72,61.78,6200.0,45.1834,45.2054,45.1614,45.2054,6200.0
2010-04-28 12:15:00,61.79,61.82,61.76,61.77,5400.0,45.2127,45.2346,45.1907,45.198,5400.0
2010-04-28 12:20:00,61.77,61.81,61.76,61.8,21800.0,45.198,45.2273,45.1907,45.22,21800.0
2010-04-28 12:25:00,61.8,61.8,61.74,61.77,23300.0,45.22,45.22,45.1761,45.198,23300.0
2010-04-28 12:30:00,61.76,61.79,61.71,61.74,11900.0,45.1907,45.2127,45.1541,45.1761,11900.0
2010-04-28 12:35:00,61.75,61.77,61.72,61.75,6000.0,45.1834,45.198,45.1614,45.1834,6000.0
2010-04-28 12:40:00,61.76,61.77,61.73,61.73,4200.0,45.1907,45.198,45.1688,45.1688,4200.0
2010-04-28 12:45:00,61.76,61.77,61.71,61.71,4600.0,45.1907,45.198,45.1541,45.1541,4600.0
2010-04-28 12:50:00,61.72,61.91,61.72,61.9,7700.0,45.1614,45.3005,45.1614,45.2932,7700.0
2010-04-28 12:55:00,61.92,61.94,61.81,61.85,6000.0,45.3078,45.3224,45.2273,45.2566,6000.0
2010-04-28 13:00:00,61.84,61.89,61.84,61.88,7500.0,45.2493,45.2858,45.2493,45.2785,7500.0
2010-04-28 13:05:00,61.87,61.9,61.84,61.85,9700.0,45.2712,45.2932,45.2493,45.2566,9700.0
2010-04-28 13:10:00,61.85,61.87,61.81,61.83,8800.0,45.2566,45.2712,45.2273,45.2419,8800.0
2010-04-28 13:15:00,61.82,61.84,61.8,61.84,5200.0,45.2346,45.2493,45.22,45.2493,5200.0
2010-04-28 13:20:00,61.84,61.86,61.8,61.82,11000.0,45.2493,45.2639,45.22,45.2346,11000.0
2010-04-28 13:25:00,61.8,61.81,61.71,61.71,27900.0,45.22,45.2273,45.1541,45.1541,27900.0
2010-04-28 13:30:00,61.72,61.83,61.72,61.82,9400.0,45.1614,45.2419,45.1614,45.2346,9400.0
2010-04-28 13:35:00,61.83,61.87,61.79,61.87,35000.0,45.2419,45.2712,45.2127,45.2712,35000.0
2010-04-28 13:40:00,61.89,61.93,61.87,61.88,37900.0,45.2858,45.3151,45.2712,45.2785,37900.0
2010-04-28 13:45:00,61.87,61.87,61.74,61.79,6700.0,45.2712,45.2712,45.1761,45.2127,6700.0
2010-04-28 13:50:00,61.79,61.87,61.79,61.84,9400.0,45.2127,45.2712,45.2127,45.2493,9400.0
2010-04-28 13:55:00,61.85,61.86,61.83,61.85,10100.0,45.2566,45.2639,45.2419,45.2566,10100.0
2010-04-28 14:00:00,61.85,61.87,61.83,61.87,6600.0,45.2566,45.2712,45.2419,45.2712,6600.0
2010-04-28 14:05:00,61.87,61.92,61.82,61.82,10900.0,45.2712,45.3078,45.2346,45.2346,10900.0
2010-04-28 14:10:00,61.82,61.87,61.78,61.82,13500.0,45.2346,45.2712,45.2054,45.2346,13500.0
2010-04-28 14:15:00,61.85,61.85,61.71,61.76,15400.0,45.2566,45.2566,45.1541,45.1907,15400.0
2010-04-28 14:20:00,61.76,61.89,61.72,61.81,44500.0,45.1907,45.2858,45.1614,45.2273,44500.0
2010-04-28 14:25:00,61.83,62.0,61.83,61.96,39100.0,45.2419,45.3663,45.2419,45.3371,39100.0
2010-04-28 14:30:00,61.96,61.96,61.82,61.84,56800.0,45.3371,45.3371,45.2346,45.2493,56800.0
2010-04-28 14:35:00,61.84,61.87,61.78,61.83,31200.0,45.2493,45.2712,45.2054,45.2419,31200.0
2010-04-28 14:40:00,61.84,61.85,61.78,61.82,20200.0,45.2493,45.2566,45.2054,45.2346,20200.0
2010-04-28 14:45:00,61.82,61.84,61.71,61.78,17500.0,45.2346,45.2493,45.1541,45.2054,17500.0
2010-04-28 14:50:00,61.76,61.9,61.76,61.78,43700.0,45.1907,45.2932,45.1907,45.2054,43700.0
2010-04-28 14:55:00,61.8,61.81,61.75,61.8,22600.0,45.22,45.2273,45.1834,45.22,22600.0
2010-04-28 15:00:00,61.78,61.81,61.74,61.77,21400.0,45.2054,45.2273,45.1761,45.198,21400.0
2010-04-28 15:05:00,61.77,61.81,61.56,61.6,32700.0,45.198,45.2273,45.0444,45.0736,32700.0
2010-04-28 15:10:00,61.59,61.67,61.58,61.64,19600.0,45.0663,45.1249,45.059,45.1029,19600.0
2010-04-28 15:15:00,61.62,61.66,61.56,61.61,25700.0,45.0883,45.1175,45.0444,45.081,25700.0
2010-04-28 15:20:00,61.6,61.69,61.55,61.61,226600.0,45.0736,45.1395,45.0371,45.081,226600.0
2010-04-28 15:25:00,61.61,61.62,61.47,61.49,31700.0,45.081,45.0883,44.9785,44.9932,31700.0
2010-04-28 15:30:00,61.5,61.54,61.43,61.43,38600.0,45.0005,45.0297,44.9493,44.9493,38600.0
2010-04-28 15:35:00,61.43,61.46,61.23,61.28,55400.0,44.9493,44.9712,44.8029,44.8395,55400.0
2010-04-28 15:40:00,61.29,61.29,61.16,61.22,59000.0,44.8468,44.8468,44.7517,44.7956,59000.0
2010-04-28 15:45:00,61.21,61.22,61.03,61.1,70300.0,44.7883,44.7956,44.6566,44.7078,70300.0
2010-04-28 15:50:00,61.11,61.21,61.0,61.2,73000.0,44.7151,44.7883,44.6346,44.781,73000.0
2010-04-28 15:55:00,61.2,61.21,61.09,61.17,92000.0,44.781,44.7883,44.7005,44.759,92000.0
2010-04-29 09:30:00,61.88,62.26,61.66,62.0,58000.0,45.2785,45.5566,45.1175,45.3663,58000.0
2010-04-29 09:35:00,62.0,62.12,61.67,61.67,44800.0,45.3663,45.4541,45.1249,45.1249,44800.0
2010-04-29 09:40:00,61.71,61.93,61.53,61.57,26100.0,45.1541,45.3151,45.0224,45.0517,26100.0
2010-04-29 09:45:00,61.56,61.63,61.48,61.6,28200.0,45.0444,45.0956,44.9858,45.0736,28200.0
2010-04-29 09:50:00,61.63,61.94,61.55,61.79,24700.0,45.0956,45.3224,45.0371,45.2127,24700.0
2010-04-29 09:55:00,61.77,61.8,61.59,61.6,20800.0,45.198,45.22,45.0663,45.0736,20800.0
2010-04-29 10:00:00,61.6,61.8,61.51,61.73,37300.0,45.0736,45.22,45.0078,45.1688,37300.0
2010-04-29 10:05:00,61.7,61.71,61.5,61.54,27500.0,45.1468,45.1541,45.0005,45.0297,27500.0
2010-04-29 10:10:00,61.55,61.65,61.54,61.56,23100.0,45.0371,45.1102,45.0297,45.0444,23100.0
2010-04-29 10:15:00,61.57,61.58,61.38,61.4,24900.0,45.0517,45.059,44.9127,44.9273,24900.0
2010-04-29 10:20:00,61.4,61.46,61.36,61.4,28800.0,44.9273,44.9712,44.898,44.9273,28800.0
2010-04-29 10:25:00,61.41,61.49,61.39,61.46,16600.0,44.9346,44.9932,44.92,44.9712,16600.0
2010-04-29 10:30:00,61.46,61.55,61.41,61.53,17500.0,44.9712,45.0371,44.9346,45.0224,17500.0
2010-04-29 10:35:00,61.51,61.66,61.51,61.64,18400.0,45.0078,45.1175,45.0078,45.1029,18400.0
2010-04-29 10:40:00,61.65,61.73,61.65,61.73,17600.0,45.1102,45.1688,45.1102,45.1688,17600.0
2010-04-29 10:45:00,61.73,61.84,61.73,61.78,19200.0,45.1688,45.2493,45.1688,45.2054,19200.0
2010-04-29 10:50:00,61.78,61.81,61.76,61.79,19300.0,45.2054,45.2273,45.1907,45.2127,19300.0
2010-04-29 10:55:00,61.79,61.89,61.78,61.89,72500.0,45.2127,45.2858,45.2054,45.2858,72500.0
2010-04-29 11:00:00,61.9,61.96,61.89,61.92,55800.0,45.2932,45.3371,45.2858,45.3078,55800.0
2010-04-29 11:05:00,61.92,61.93,61.81,61.87,17200.0,45.3078,45.3151,45.2273,45.2712,17200.0
2010-04-29 11:10:00,61.87,61.89,61.8,61.8,14200.0,45.2712,45.2858,45.22,45.22,14200.0
2010-04-29 11:15:00,61.81,61.84,61.71,61.73,22700.0,45.2273,45.2493,45.1541,45.1688,22700.0
2010-04-29 11:20:00,61.75,61.8,61.73,61.74,14500.0,45.1834,45.22,45.1688,45.1761,14500.0
2010-04-29 11:25:00,61.73,61.76,61.71,61.75,20300.0,45.1688,45.1907,45.1541,45.1834,20300.0
2010-04-29 11:30:00,61.75,61.76,61.73,61.74,11300.0,45.1834,45.1907,45.1688,45.1761,11300.0
2010-04-29 11:35:00,61.73,61.77,61.72,61.75,32900.0,45.1688,45.198,45.1614,45.1834,32900.0
2010-04-29 11:40:00,61.74,61.77,61.72,61.75,31700.0,45.1761,45.198,45.1614,45.1834,31700.0
2010-04-29 11:45:00,61.74,61.76,61.72,61.75,12400.0,45.1761,45.1907,45.1614,45.1834,12400.0
2010-04-29 11:50:00,61.75,61.76,61.7,61.74,21300.0,45.1834,45.1907,45.1468,45.1761,21300.0
2010-04-29 11:55:00,61.74,61.9,61.73,61.87,7300.0,45.1761,45.2932,45.1688,45.2712,7300.0
2010-04-29 12:00:00,61.85,61.9,61.82,61.89,9000.0,45.2566,45.2932,45.2346,45.2858,9000.0
2010-04-29 12:05:00,61.9,61.9,61.86,61.88,10400.0,45.2932,45.2932,45.2639,45.2785,10400.0
2010-04-29 12:10:00,61.88,61.9,61.86,61.87,12400.0,45.2785,45.2932,45.2639,45.2712,12400.0
2010-04-29 12:15:00,61.87,61.9,61.86,61.88,29200.0,45.2712,45.2932,45.2639,45.2785,29200.0
2010-04-29 12:20:00,61.89,61.95,61.88,61.92,9900.0,45.2858,45.3297,45.2785,45.3078,9900.0
2010-04-29 12:25:00,61.94,61.98,61.93,61.93,8600.0,45.3224,45.3517,45.3151,45.3151,8600.0
2010-04-29 12:30:00,61.93,61.94,61.81,61.89,32000.0,45.3151,45.3224,45.2273,45.2858,32000.0
2010-04-29 12:35:00,61.9,61.91,61.76,61.77,38200.0,45.2932,45.3005,45.1907,45.198,38200.0
2010-04-29 12:40:00,61.79,61.91,61.77,61.88,20700.0,45.2127,45.3005,45.198,45.2785,20700.0
2010-04-29 12:45:00,61.88,61.91,61.83,61.85,15200.0,45.2785,45.3005,45.2419,45.2566,15200.0
2010-04-29 12:50:00,61.85,61.91,61.85,61.88,12500.0,45.2566,45.3005,45.2566,45.2785,12500.0
2010-04-29 12:55:00,61.9,61.92,61.88,61.91,8500.0,45.2932,45.3078,45.2785,45.3005,8500.0
2010-04-29 13:00:00,61.91,61.99,61.89,61.9,47900.0,45.3005,45.359,45.2858,45.2932,47900.0
2010-04-29 13:05:00,61.89,61.91,61.87,61.9,19600.0,45.2858,45.3005,45.2712,45.2932,19600.0
2010-04-29 13:10:00,61.9,61.94,61.88,61.9,32000.0,45.2932,45.3224,45.2785,45.2932,32000.0
2010-04-29 13:15:00,61.91,61.92,61.82,61.85,17000.0,45.3005,45.3078,45.2346,45.2566,17000.0
2010-04-29 13:20:00,61.85,61.89,61.79,61.82,24000.0,45.2566,45.2858,45.2127,45.2346,24000.0
2010-04-29 13:25:00,61.83,61.84,61.75,61.82,22700.0,45.2419,45.2493,45.1834,45.2346,22700.0
2010-04-29 13:30:00,61.82,61.85,61.76,61.82,59100.0,45.2346,45.2566,45.1907,45.2346,59100.0
2010-04-29 13:35:00,61.82,61.84,61.81,61.82,11200.0,45.2346,45.2493,45.2273,45.2346,11200.0
2010-04-29 13:40:00,61.82,61.83,61.77,61.82,19500.0,45.2346,45.2419,45.198,45.2346,19500.0
2010-04-29 13:45:00,61.82,61.85,61.8,61.83,13200.0,45.2346,45.2566,45.22,45.2419,13200.0
2010-04-29 13:50:00,61.83,61.87,61.83,61.83,16000.0,45.2419,45.2712,45.2419,45.2419,16000.0
2010-04-29 13:55:00,61.84,61.89,61.81,61.87,13500.0,45.2493,45.2858,45.2273,45.2712,13500.0
2010-04-29 14:00:00,61.88,61.97,61.87,61.93,17300.0,45.2785,45.3444,45.2712,45.3151,17300.0
2010-04-29 14:05:00,61.94,61.97,61.9,61.95,19000.0,45.3224,45.3444,45.2932,45.3297,19000.0
2010-04-29 14:10:00,61.98,62.04,61.96,61.97,10600.0,45.3517,45.3956,45.3371,45.3444,10600.0
2010-04-29 14:15:00,61.97,62.09,61.96,62.09,11100.0,45.3444,45.4322,45.3371,45.4322,11100.0
2010-04-29 14:20:00,62.08,62.11,62.03,62.04,29000.0,45.4249,45.4468,45.3883,45.3956,29000.0
2010-04-29 14:25:00,62.03,62.04,62.0,62.02,12000.0,45.3883,45.3956,45.3663,45.381,12000.0
2010-04-29 14:30:00,62.02,62.05,62.01,62.04,11800.0,45.381,45.4029,45.3736,45.3956,11800.0
2010-04-29 14:35:00,62.05,62.05,62.0,62.0,20800.0,45.4029,45.4029,45.3663,45.3663,20800.0
2010-04-29 14:40:00,62.01,62.01,61.99,62.0,19900.0,45.3736,45.3736,45.359,45.3663,19900.0
2010-04-29 14:45:00,62.0,62.04,61.99,62.03,13200.0,45.3663,45.3956,45.359,45.3883,13200.0
2010-04-29 14:50:00,62.03,62.05,61.96,61.98,30400.0,45.3883,45.4029,45.3371,45.3517,30400.0
2010-04-29 14:55:00,61.98,61.98,61.9,61.93,18100.0,45.3517,45.3517,45.2932,45.3151,18100.0
2010-04-29 15:00:00,61.91,61.91,61.83,61.86,24200.0,45.3005,45.3005,45.2419,45.2639,24200.0
2010-04-29 15:05:00,61.87,61.87,61.85,61.87,25700.0,45.2712,45.2712,45.2566,45.2712,25700.0
2010-04-29 15:10:00,61.87,61.88,61.83,61.83,8900.0,45.2712,45.2785,45.2419,45.2419,8900.0
2010-04-29 15:15:00,61.83,61.84,61.75,61.75,19800.0,45.2419,45.2493,45.1834,45.1834,19800.0
2010-04-29 15:20:00,61.74,61.75,61.67,61.75,10100.0,45.1761,45.1834,45.1249,45.1834,10100.0
2010-04-29 15:25:00,61.76,61.92,61.73,61.91,19500.0,45.1907,45.3078,45.1688,45.3005,19500.0
2010-04-29 15:30:00,61.92,61.94,61.91,61.91,25700.0,45.3078,45.3224,45.3005,45.3005,25700.0
2010-04-29 15:35:00,61.92,62.06,61.9,62.04,23500.0,45.3078,45.4102,45.2932,45.3956,23500.0
2010-04-29 15:40:00,62.05,62.07,62.02,62.02,32700.0,45.4029,45.4175,45.381,45.381,32700.0
2010-04-29 15:45:00,62.03,62.05,62.01,62.05,58000.0,45.3883,45.4029,45.3736,45.4029,58000.0
2010-04-29 15:50:00,62.05,62.15,61.89,61.9,92400.0,45.4029,45.4761,45.2858,45.2932,92400.0
2010-04-29 15:55:00,61.89,61.99,61.85,61.89,84400.0,45.2858,45.359,45.2566,45.2858,84400.0
2010-04-30 09:30:00,61.81,61.98,61.54,61.79,32700.0,45.2273,45.3517,45.0297,45.2127,32700.0
2010-04-30 09:35:00,61.83,61.9,61.45,61.48,20400.0,45.2419,45.2932,44.9639,44.9858,20400.0
2010-04-30 09:40:00,61.48,61.91,61.45,61.91,12200.0,44.9858,45.3005,44.9639,45.3005,12200.0
2010-04-30 09:45:00,61.92,61.92,61.74,61.8,14300.0,45.3078,45.3078,45.1761,45.22,14300.0
2010-04-30 09:50:00,61.78,61.8,61.6,61.8,14600.0,45.2054,45.22,45.0736,45.22,14600.0
2010-04-30 09:55:00,61.83,61.86,61.66,61.74,15300.0,45.2419,45.2639,45.1175,45.1761,15300.0
2010-04-30 10:00:00,61.73,61.78,61.46,61.47,20400.0,45.1688,45.2054,44.9712,44.9785,20400.0
2010-04-30 10:05:00,61.47,61.51,61.29,61.33,22700.0,44.9785,45.0078,44.8468,44.8761,22700.0
2010-04-30 10:10:00,61.35,61.49,61.34,61.38,24000.0,44.8907,44.9932,44.8834,44.9127,24000.0
2010-04-30 10:15:00,61.36,61.45,61.21,61.42,34100.0,44.898,44.9639,44.7883,44.9419,34100.0
2010-04-30 10:20:00,61.4,61.52,61.39,61.48,24500.0,44.9273,45.0151,44.92,44.9858,24500.0
2010-04-30 10:25:00,61.5,61.63,61.49,61.62,18200.0,45.0005,45.0956,44.9932,45.0883,18200.0
2010-04-30 10:30:00,61.63,61.69,61.6,61.63,19900.0,45.0956,45.1395,45.0736,45.0956,19900.0
2010-04-30 10:35:00,61.63,61.63,61.46,61.57,17800.0,45.0956,45.0956,44.9712,45.0517,17800.0
2010-04-30 10:40:00,61.58,61.61,61.55,61.6,16400.0,45.059,45.081,45.0371,45.0736,16400.0
2010-04-30 10:45:00,61.62,61.74,61.57,61.71,41200.0,45.0883,45.1761,45.0517,45.1541,41200.0
2010-04-30 10:50:00,61.71,61.74,61.53,61.53,18900.0,45.1541,45.1761,45.0224,45.0224,18900.0
2010-04-30 10:55:00,61.56,61.61,61.47,61.53,10400.0,45.0444,45.081,44.9785,45.0224,10400.0
2010-04-30 11:00:00,61.55,61.62,61.47,61.51,16400.0,45.0371,45.0883,44.9785,45.0078,16400.0
2010-04-30 11:05:00,61.5,61.5,61.3,61.35,16800.0,45.0005,45.0005,44.8541,44.8907,16800.0
2010-04-30 11:10:00,61.36,61.44,61.33,61.38,14500.0,44.898,44.9566,44.8761,44.9127,14500.0
2010-04-30 11:15:00,61.39,61.39,61.18,61.22,22300.0,44.92,44.92,44.7663,44.7956,22300.0
2010-04-30 11:20:00,61.23,61.24,61.14,61.17,21200.0,44.8029,44.8102,44.7371,44.759,21200.0
2010-04-30 11:25:00,61.17,61.22,60.99,61.01,25300.0,44.759,44.7956,44.6273,44.6419,25300.0
2010-04-30 11:30:00,61.0,61.09,60.97,61.09,15200.0,44.6346,44.7005,44.6127,44.7005,15200.0
2010-04-30 11:35:00,61.09,61.12,61.02,61.1,18300.0,44.7005,44.7224,44.6492,44.7078,18300.0
2010-04-30 11:40:00,61.11,61.14,61.06,61.08,13200.0,44.7151,44.7371,44.6785,44.6932,13200.0
2010-04-30 11:45:00,61.09,61.2,61.08,61.19,9000.0,44.7005,44.781,44.6932,44.7736,9000.0
2010-04-30 11:50:00,61.17,61.24,61.08,61.08,13100.0,44.759,44.8102,44.6932,44.6932,13100.0
2010-04-30 11:55:00,61.1,61.14,61.1,61.14,7900.0,44.7078,44.7371,44.7078,44.7371,7900.0
2010-04-30 12:00:00,61.15,61.17,61.04,61.1,12000.0,44.7444,44.759,44.6639,44.7078,12000.0
2010-04-30 12:05:00,61.09,61.09,60.89,60.91,18700.0,44.7005,44.7005,44.5541,44.5688,18700.0
2010-04-30 12:10:00,60.91,60.95,60.82,60.84,14700.0,44.5688,44.598,44.5029,44.5175,14700.0
2010-04-30 12:15:00,60.82,60.87,60.69,60.7,43900.0,44.5029,44.5395,44.4078,44.4151,43900.0
2010-04-30 12:20:00,60.71,60.71,60.56,60.68,14200.0,44.4224,44.4224,44.3127,44.4005,14200.0
2010-04-30 12:25:00,60.68,60.76,60.59,60.6,12800.0,44.4005,44.459,44.3346,44.3419,12800.0
2010-04-30 12:30:00,60.61,60.71,60.6,60.69,12900.0,44.3492,44.4224,44.3419,44.4078,12900.0
2010-04-30 12:35:00,60.69,60.73,60.5,60.55,41400.0,44.4078,44.4371,44.2688,44.3053,41400.0
2010-04-30 12:40:00,60.56,60.66,60.56,60.64,7900.0,44.3127,44.3858,44.3127,44.3712,7900.0
2010-04-30 12:45:00,60.64,60.69,60.63,60.67,11500.0,44.3712,44.4078,44.3639,44.3931,11500.0
2010-04-30 12:50:00,60.66,60.68,60.51,60.52,10200.0,44.3858,44.4005,44.2761,44.2834,10200.0
2010-04-30 12:55:00,60.53,60.53,60.38,60.46,12200.0,44.2907,44.2907,44.181,44.2395,12200.0
2010-04-30 13:00:00,60.43,60.52,60.4,60.44,18300.0,44.2175,44.2834,44.1956,44.2249,18300.0
2010-04-30 13:05:00,60.46,60.46,60.23,60.32,12800.0,44.2395,44.2395,44.0712,44.137,12800.0
2010-04-30 13:10:00,60.35,60.41,60.35,60.37,7200.0,44.159,44.2029,44.159,44.1736,7200.0
2010-04-30 13:15:00,60.36,60.52,60.36,60.49,9500.0,44.1663,44.2834,44.1663,44.2614,9500.0
2010-04-30 13:20:00,60.51,60.55,60.41,60.42,8800.0,44.2761,44.3053,44.2029,44.2102,8800.0
2010-04-30 13:25:00,60.43,60.51,60.43,60.47,9400.0,44.2175,44.2761,44.2175,44.2468,9400.0
2010-04-30 13:30:00,60.49,60.56,60.48,60.55,10000.0,44.2614,44.3127,44.2541,44.3053,10000.0
2010-04-30 13:35:00,60.56,60.62,60.55,60.6,11400.0,44.3127,44.3566,44.3053,44.3419,11400.0
2010-04-30 13:40:00,60.6,60.74,60.6,60.73,41000.0,44.3419,44.4444,44.3419,44.4371,41000.0
2010-04-30 13:45:00,60.74,60.82,60.68,60.8,51800.0,44.4444,44.5029,44.4005,44.4883,51800.0
2010-04-30 13:50:00,60.8,60.87,60.78,60.87,26700.0,44.4883,44.5395,44.4736,44.5395,26700.0
2010-04-30 13:55:00,60.85,60.89,60.85,60.86,22400.0,44.5249,44.5541,44.5249,44.5322,22400.0
2010-04-30 14:00:00,60.85,60.85,60.77,60.85,25300.0,44.5249,44.5249,44.4663,44.5249,25300.0
2010-04-30 14:05:00,60.86,60.93,60.82,60.93,55200.0,44.5322,44.5834,44.5029,44.5834,55200.0
2010-04-30 14:10:00,60.94,61.07,60.91,61.03,21800.0,44.5907,44.6858,44.5688,44.6566,21800.0
2010-04-30 14:15:00,61.06,61.11,60.97,60.99,48400.0,44.6785,44.7151,44.6127,44.6273,48400.0
2010-04-30 14:20:00,60.99,60.99,60.91,60.96,26500.0,44.6273,44.6273,44.5688,44.6053,26500.0
2010-04-30 14:25:00,60.96,61.02,60.95,60.98,27800.0,44.6053,44.6492,44.598,44.62,27800.0
2010-04-30 14:30:00,60.98,60.99,60.94,60.97,19300.0,44.62,44.6273,44.5907,44.6127,19300.0
2010-04-30 14:35:00,60.97,60.99,60.86,60.89,47900.0,44.6127,44.6273,44.5322,44.5541,47900.0
2010-04-30 14:40:00,60.9,60.9,60.8,60.82,23600.0,44.5614,44.5614,44.4883,44.5029,23600.0
2010-04-30 14:45:00,60.84,60.92,60.84,60.86,11800.0,44.5175,44.5761,44.5175,44.5322,11800.0
2010-04-30 14:50:00,60.86,60.92,60.83,60.91,10200.0,44.5322,44.5761,44.5102,44.5688,10200.0
2010-04-30 14:55:00,60.92,60.95,60.85,60.9,11900.0,44.5761,44.598,44.5249,44.5614,11900.0
2010-04-30 15:00:00,60.89,60.97,60.87,60.96,13000.0,44.5541,44.6127,44.5395,44.6053,13000.0
2010-04-30 15:05:00,60.95,60.96,60.84,60.88,16800.0,44.598,44.6053,44.5175,44.5468,16800.0
2010-04-30 15:10:00,60.89,61.07,60.89,61.04,18200.0,44.5541,44.6858,44.5541,44.6639,18200.0
2010-04-30 15:15:00,61.04,61.13,61.04,61.13,11100.0,44.6639,44.7297,44.6639,44.7297,11100.0
2010-04-30 15:20:00,61.14,61.16,61.05,61.11,21900.0,44.7371,44.7517,44.6712,44.7151,21900.0
2010-04-30 15:25:00,61.13,61.14,61.01,61.01,16300.0,44.7297,44.7371,44.6419,44.6419,16300.0
2010-04-30 15:30:00,61.03,61.07,61.01,61.06,18200.0,44.6566,44.6858,44.6419,44.6785,18200.0
2010-04-30 15:35:00,61.06,61.06,60.88,60.91,26600.0,44.6785,44.6785,44.5468,44.5688,26600.0
2010-04-30 15:40:00,60.92,60.95,60.73,60.9,27800.0,44.5761,44.598,44.4371,44.5614,27800.0
2010-04-30 15:45:00,60.89,60.89,60.7,60.77,49500.0,44.5541,44.5541,44.4151,44.4663,49500.0
2010-04-30 15:50:00,60.77,60.89,60.72,60.87,45000.0,44.4663,44.5541,44.4297,44.5395,45000.0
2010-04-30 15:55:00,60.86,60.88,60.74,60.75,82000.0,44.5322,44.5468,44.4444,44.4517,82000.0
2010-05-03 09:30:00,61.21,61.6,61.18,61.54,18400.0,44.7883,45.0736,44.7663,45.0297,18400.0
2010-05-03 09:35:00,61.54,61.84,61.53,61.84,5300.0,45.0297,45.2493,45.0224,45.2493,5300.0
2010-05-03 09:40:00,61.87,61.87,61.53,61.55,10900.0,45.2712,45.2712,45.0224,45.0371,10900.0
2010-05-03 09:45:00,61.56,61.58,61.46,61.56,13300.0,45.0444,45.059,44.9712,45.0444,13300.0
2010-05-03 09:50:00,61.56,61.8,61.55,61.8,5800.0,45.0444,45.22,45.0371,45.22,5800.0
2010-05-03 09:55:00,61.79,61.8,61.73,61.76,7700.0,45.2127,45.22,45.1688,45.1907,7700.0
2010-05-03 10:00:00,61.74,61.77,61.55,61.57,8900.0,45.1761,45.198,45.0371,45.0517,8900.0
2010-05-03 10:05:00,61.57,61.88,61.57,61.87,12900.0,45.0517,45.2785,45.0517,45.2712,12900.0
2010-05-03 10:10:00,61.88,61.93,61.87,61.89,6700.0,45.2785,45.3151,45.2712,45.2858,6700.0
2010-05-03 10:15:00,61.9,61.91,61.88,61.88,5600.0,45.2932,45.3005,45.2785,45.2785,5600.0
2010-05-03 10:20:00,61.9,61.99,61.9,61.91,10800.0,45.2932,45.359,45.2932,45.3005,10800.0
2010-05-03 10:25:00,61.9,61.92,61.8,61.8,3800.0,45.2932,45.3078,45.22,45.22,3800.0
2010-05-03 10:30:00,61.79,61.8,61.7,61.71,4900.0,45.2127,45.22,45.1468,45.1541,4900.0
2010-05-03 10:35:00,61.74,61.84,61.73,61.84,5200.0,45.1761,45.2493,45.1688,45.2493,5200.0
2010-05-03 10:40:00,61.86,61.91,61.84,61.86,9300.0,45.2639,45.3005,45.2493,45.2639,9300.0
2010-05-03 10:45:00,61.86,61.87,61.72,61.81,6500.0,45.2639,45.2712,45.1614,45.2273,6500.0
2010-05-03 10:50:00,61.82,61.83,61.61,61.63,8900.0,45.2346,45.2419,45.081,45.0956,8900.0
2010-05-03 10:55:00,61.63,61.63,61.55,61.59,8800.0,45.0956,45.0956,45.0371,45.0663,8800.0
2010-05-03 11:00:00,61.59,61.68,61.53,61.67,10400.0,45.0663,45.1322,45.0224,45.1249,10400.0
2010-05-03 11:05:00,61.66,61.77,61.65,61.74,6400.0,45.1175,45.198,45.1102,45.1761,6400.0
2010-05-03 11:10:00,61.72,61.8,61.71,61.8,5800.0,45.1614,45.22,45.1541,45.22,5800.0
2010-05-03 11:15:00,61.79,61.88,61.79,61.85,4600.0,45.2127,45.2785,45.2127,45.2566,4600.0
2010-05-03 11:20:00,61.85,61.92,61.85,61.91,5500.0,45.2566,45.3078,45.2566,45.3005,5500.0
2010-05-03 11:25:00,61.9,61.9,61.73,61.76,3500.0,45.2932,45.2932,45.1688,45.1907,3500.0
2010-05-03 11:30:00,61.76,61.88,61.76,61.85,12800.0,45.1907,45.2785,45.1907,45.2566,12800.0
2010-05-03 11:35:00,61.85,61.91,61.84,61.88,4400.0,45.2566,45.3005,45.2493,45.2785,4400.0
2010-05-03 11:40:00,61.88,61.89,61.84,61.84,3600.0,45.2785,45.2858,45.2493,45.2493,3600.0
2010-05-03 11:45:00,61.85,61.94,61.83,61.92,5500.0,45.2566,45.3224,45.2419,45.3078,5500.0
2010-05-03 11:50:00,61.92,61.99,61.91,61.97,7600.0,45.3078,45.359,45.3005,45.3444,7600.0
2010-05-03 11:55:00,61.98,61.99,61.95,61.95,5400.0,45.3517,45.359,45.3297,45.3297,5400.0
2010-05-03 12:00:00,61.95,61.96,61.87,61.89,4600.0,45.3297,45.3371,45.2712,45.2858,4600.0
2010-05-03 12:05:00,61.89,61.89,61.82,61.83,3500.0,45.2858,45.2858,45.2346,45.2419,3500.0
2010-05-03 12:10:00,61.83,61.99,61.82,61.95,7900.0,45.2419,45.359,45.2346,45.3297,7900.0
2010-05-03 12:15:00,61.98,62.0,61.94,62.0,21500.0,45.3517,45.3663,45.3224,45.3663,21500.0
2010-05-03 12:20:00,61.97,62.27,61.97,62.18,10100.0,45.3444,45.5639,45.3444,45.498,10100.0
2010-05-03 12:25:00,62.18,62.33,62.18,62.32,8700.0,45.498,45.6078,45.498,45.6005,8700.0
2010-05-03 12:30:00,62.34,62.4,62.33,62.35,5800.0,45.6151,45.659,45.6078,45.6224,5800.0
2010-05-03 12:35:00,62.35,62.43,62.32,62.39,8100.0,45.6224,45.681,45.6005,45.6517,8100.0
2010-05-03 12:40:00,62.38,62.44,62.37,62.44,3400.0,45.6444,45.6883,45.6371,45.6883,3400.0
2010-05-03 12:45:00,62.45,62.55,62.43,62.5,6400.0,45.6956,45.7688,45.681,45.7322,6400.0
2010-05-03 12:50:00,62.48,62.52,62.47,62.52,5700.0,45.7176,45.7468,45.7102,45.7468,5700.0
2010-05-03 12:55:00,62.51,62.63,62.44,62.62,13200.0,45.7395,45.8273,45.6883,45.82,13200.0
2010-05-03 13:00:00,62.58,62.58,62.28,62.45,49700.0,45.7907,45.7907,45.5712,45.6956,49700.0
2010-05-03 13:05:00,62.45,62.47,62.35,62.35,6800.0,45.6956,45.7102,45.6224,45.6224,6800.0
2010-05-03 13:10:00,62.34,62.36,62.32,62.36,7500.0,45.6151,45.6297,45.6005,45.6297,7500.0
2010-05-03 13:15:00,62.37,62.37,62.3,62.32,6200.0,45.6371,45.6371,45.5858,45.6005,6200.0
2010-05-03 13:20:00,62.32,62.39,62.32,62.39,14400.0,45.6005,45.6517,45.6005,45.6517,14400.0
2010-05-03 13:25:00,62.38,62.45,62.38,62.45,3100.0,45.6444,45.6956,45.6444,45.6956,3100.0
2010-05-03 13:30:00,62.45,62.5,62.42,62.43,6300.0,45.6956,45.7322,45.6736,45.681,6300.0
2010-05-03 13:35:00,62.42,62.58,62.42,62.55,6200.0,45.6736,45.7907,45.6736,45.7688,6200.0
2010-05-03 13:40:00,62.54,62.61,62.54,62.58,5900.0,45.7615,45.8127,45.7615,45.7907,5900.0
2010-05-03 13:45:00,62.56,62.6,62.56,62.58,4900.0,45.7761,45.8054,45.7761,45.7907,4900.0
2010-05-03 13:50:00,62.58,62.63,62.58,62.63,3200.0,45.7907,45.8273,45.7907,45.8273,3200.0
2010-05-03 13:55:00,62.64,62.65,62.62,62.64,2900.0,45.8346,45.8419,45.82,45.8346,2900.0
2010-05-03 14:00:00,62.64,62.64,62.57,62.6,7500.0,45.8346,45.8346,45.7834,45.8054,7500.0
2010-05-03 14:05:00,62.61,62.62,62.56,62.61,18200.0,45.8127,45.82,45.7761,45.8127,18200.0
2010-05-03 14:10:00,62.59,62.67,62.59,62.63,5400.0,45.798,45.8566,45.798,45.8273,5400.0
2010-05-03 14:15:00,62.62,62.64,62.54,62.56,10200.0,45.82,45.8346,45.7615,45.7761,10200.0
2010-05-03 14:20:00,62.58,62.64,62.56,62.61,9700.0,45.7907,45.8346,45.7761,45.8127,9700.0
2010-05-03 14:25:00,62.61,62.66,62.6,62.65,6400.0,45.8127,45.8493,45.8054,45.8419,6400.0
2010-05-03 14:30:00,62.64,62.68,62.63,62.64,12800.0,45.8346,45.8639,45.8273,45.8346,12800.0
2010-05-03 14:35:00,62.64,62.64,62.54,62.54,10600.0,45.8346,45.8346,45.7615,45.7615,10600.0
2010-05-03 14:40:00,62.55,62.55,62.47,62.49,5300.0,45.7688,45.7688,45.7102,45.7249,5300.0
2010-05-03 14:45:00,62.49,62.52,62.49,62.52,7900.0,45.7249,45.7468,45.7249,45.7468,7900.0
2010-05-03 14:50:00,62.52,62.64,62.52,62.64,4500.0,45.7468,45.8346,45.7468,45.8346,4500.0
2010-05-03 14:55:00,62.64,62.69,62.64,62.67,5600.0,45.8346,45.8712,45.8346,45.8566,5600.0
2010-05-03 15:00:00,62.66,62.66,62.6,62.6,4600.0,45.8493,45.8493,45.8054,45.8054,4600.0
2010-05-03 15:05:00,62.6,62.72,62.6,62.63,14100.0,45.8054,45.8932,45.8054,45.8273,14100.0
2010-05-03 15:10:00,62.63,62.63,62.52,62.53,9900.0,45.8273,45.8273,45.7468,45.7541,9900.0
2010-05-03 15:15:00,62.53,62.65,62.53,62.59,8900.0,45.7541,45.8419,45.7541,45.798,8900.0
2010-05-03 15:20:00,62.6,62.63,62.49,62.54,14700.0,45.8054,45.8273,45.7249,45.7615,14700.0
2010-05-03 15:25:00,62.53,62.61,62.47,62.52,17100.0,45.7541,45.8127,45.7102,45.7468,17100.0
2010-05-03 15:30:00,62.52,62.58,62.49,62.58,18800.0,45.7468,45.7907,45.7249,45.7907,18800.0
2010-05-03 15:35:00,62.59,62.61,62.54,62.57,13400.0,45.798,45.8127,45.7615,45.7834,13400.0
2010-05-03 15:40:00,62.58,62.62,62.55,62.58,17800.0,45.7907,45.82,45.7688,45.7907,17800.0
2010-05-03 15:45:00,62.58,62.74,62.58,62.72,30200.0,45.7907,45.9078,45.7907,45.8932,30200.0
2010-05-03 15:50:00,62.7,62.74,62.66,62.67,24000.0,45.8785,45.9078,45.8493,45.8566,24000.0
2010-05-03 15:55:00,62.68,62.68,62.54,62.61,59300.0,45.8639,45.8639,45.7615,45.8127,59300.0
2010-05-04 09:30:00,61.6,61.6,60.88,60.98,34300.0,45.0736,45.0736,44.5468,44.62,34300.0
2010-05-04 09:35:00,61.0,61.06,60.5,60.52,20400.0,44.6346,44.6785,44.2688,44.2834,20400.0
2010-05-04 09:40:00,60.52,60.52,60.37,60.41,9900.0,44.2834,44.2834,44.1736,44.2029,9900.0
2010-05-04 09:45:00,60.4,60.53,60.35,60.53,19400.0,44.1956,44.2907,44.159,44.2907,19400.0
2010-05-04 09:50:00,60.55,60.55,60.22,60.24,21500.0,44.3053,44.3053,44.0639,44.0785,21500.0
2010-05-04 09:55:00,60.24,60.38,60.09,60.38,21200.0,44.0785,44.181,43.9688,44.181,21200.0
2010-05-04 10:00:00,60.4,60.63,60.35,60.49,25100.0,44.1956,44.3639,44.159,44.2614,25100.0
2010-05-04 10:05:00,60.52,60.86,60.52,60.53,14100.0,44.2834,44.5322,44.2834,44.2907,14100.0
2010-05-04 10:10:00,60.51,60.67,60.46,60.59,7900.0,44.2761,44.3931,44.2395,44.3346,7900.0
2010-05-04 10:15:00,60.59,60.59,60.4,60.44,14500.0,44.3346,44.3346,44.1956,44.2249,14500.0
2010-05-04 10:20:00,60.44,60.47,60.26,60.34,23100.0,44.2249,44.2468,44.0931,44.1517,23100.0
2010-05-04 10:25:00,60.34,60.42,60.16,60.2,22500.0,44.1517,44.2102,44.02,44.0492,22500.0
2010-05-04 10:30:00,60.18,60.19,59.9,59.92,21600.0,44.0346,44.0419,43.8297,43.8444,21600.0
2010-05-04 10:35:00,59.92,59.92,59.63,59.68,30600.0,43.8444,43.8444,43.6322,43.6688,30600.0
2010-05-04 10:40:00,59.68,59.74,59.56,59.61,18900.0,43.6688,43.7127,43.5809,43.6175,18900.0
2010-05-04 10:45:00,59.62,59.65,59.54,59.57,24100.0,43.6248,43.6468,43.5663,43.5883,24100.0
2010-05-04 10:50:00,59.57,59.78,59.52,59.77,26500.0,43.5883,43.7419,43.5517,43.7346,26500.0
2010-05-04 10:55:00,59.75,59.76,59.57,59.58,15000.0,43.72,43.7273,43.5883,43.5956,15000.0
2010-05-04 11:00:00,59.56,59.64,59.51,59.59,10300.0,43.5809,43.6395,43.5444,43.6029,10300.0
2010-05-04 11:05:00,59.57,59.62,59.5,59.6,11600.0,43.5883,43.6248,43.537,43.6102,11600.0
2010-05-04 11:10:00,59.63,59.73,59.59,59.71,11900.0,43.6322,43.7053,43.6029,43.6907,11900.0
2010-05-04 11:15:00,59.7,59.9,59.7,59.9,13600.0,43.6834,43.8297,43.6834,43.8297,13600.0
2010-05-04 11:20:00,59.92,60.03,59.92,59.94,12800.0,43.8444,43.9249,43.8444,43.859,12800.0
2010-05-04 11:25:00,59.92,60.04,59.92,60.01,25400.0,43.8444,43.9322,43.8444,43.9102,25400.0
2010-05-04 11:30:00,60.02,60.15,60.02,60.1,12700.0,43.9175,44.0127,43.9175,43.9761,12700.0
2010-05-04 11:35:00,60.08,60.16,60.08,60.16,4500.0,43.9614,44.02,43.9614,44.02,4500.0
2010-05-04 11:40:00,60.17,60.3,60.17,60.19,13000.0,44.0273,44.1224,44.0273,44.0419,13000.0
2010-05-04 11:45:00,60.19,60.22,60.14,60.22,8500.0,44.0419,44.0639,44.0053,44.0639,8500.0
2010-05-04 11:50:00,60.21,60.26,60.15,60.26,15700.0,44.0566,44.0931,44.0127,44.0931,15700.0
2010-05-04 11:55:00,60.26,60.36,60.26,60.35,8000.0,44.0931,44.1663,44.0931,44.159,8000.0
2010-05-04 12:00:00,60.36,60.38,60.29,60.32,19600.0,44.1663,44.181,44.1151,44.137,19600.0
2010-05-04 12:05:00,60.32,60.32,60.15,60.15,13200.0,44.137,44.137,44.0127,44.0127,13200.0
2010-05-04 12:10:00,60.15,60.15,60.03,60.12,11800.0,44.0127,44.0127,43.9249,43.9907,11800.0
2010-05-04 12:15:00,60.14,60.17,59.98,59.99,7200.0,44.0053,44.0273,43.8883,43.8956,7200.0
2010-05-04 12:20:00,60.0,60.03,59.86,59.9,17300.0,43.9029,43.9249,43.8005,43.8297,17300.0
2010-05-04 12:25:00,59.88,59.92,59.77,59.9,5300.0,43.8151,43.8444,43.7346,43.8297,5300.0
2010-05-04 12:30:00,59.9,60.04,59.85,60.04,10900.0,43.8297,43.9322,43.7931,43.9322,10900.0
2010-05-04 12:35:00,60.04,60.16,60.01,60.16,5400.0,43.9322,44.02,43.9102,44.02,5400.0
2010-05-04 12:40:00,60.17,60.22,60.08,60.08,6100.0,44.0273,44.0639,43.9614,43.9614,6100.0
2010-05-04 12:45:00,60.12,60.3,60.08,60.3,9000.0,43.9907,44.1224,43.9614,44.1224,9000.0
2010-05-04 12:50:00,60.31,60.37,60.28,60.35,11200.0,44.1297,44.1736,44.1078,44.159,11200.0
2010-05-04 12:55:00,60.34,60.4,60.27,60.38,14000.0,44.1517,44.1956,44.1005,44.181,14000.0
2010-05-04 13:00:00,60.38,60.44,60.34,60.35,12000.0,44.181,44.2249,44.1517,44.159,12000.0
2010-05-04 13:05:00,60.37,60.37,60.32,60.34,9900.0,44.1736,44.1736,44.137,44.1517,9900.0
2010-05-04 13:10:00,60.32,60.33,60.26,60.28,8900.0,44.137,44.1444,44.0931,44.1078,8900.0
2010-05-04 13:15:00,60.28,60.34,60.27,60.28,14900.0,44.1078,44.1517,44.1005,44.1078,14900.0
2010-05-04 13:20:00,60.28,60.3,60.2,60.21,13900.0,44.1078,44.1224,44.0492,44.0566,13900.0
2010-05-04 13:25:00,60.21,60.22,60.13,60.18,9500.0,44.0566,44.0639,43.998,44.0346,9500.0
2010-05-04 13:30:00,60.14,60.29,60.14,60.18,7300.0,44.0053,44.1151,44.0053,44.0346,7300.0
2010-05-04 13:35:00,60.2,60.2,60.16,60.16,5300.0,44.0492,44.0492,44.02,44.02,5300.0
2010-05-04 13:40:00,60.18,60.25,60.18,60.21,6200.0,44.0346,44.0858,44.0346,44.0566,6200.0
2010-05-04 13:45:00,60.21,60.34,60.19,60.31,5400.0,44.0566,44.1517,44.0419,44.1297,5400.0
2010-05-04 13:50:00,60.3,60.31,60.24,60.25,5000.0,44.1224,44.1297,44.0785,44.0858,5000.0
2010-05-04 13:55:00,60.24,60.28,60.23,60.28,7800.0,44.0785,44.1078,44.0712,44.1078,7800.0
2010-05-04 14:00:00,60.3,60.32,60.22,60.25,11500.0,44.1224,44.137,44.0639,44.0858,11500.0
2010-05-04 14:05:00,60.24,60.3,60.24,60.29,6700.0,44.0785,44.1224,44.0785,44.1151,6700.0
2010-05-04 14:10:00,60.29,60.33,60.29,60.33,11000.0,44.1151,44.1444,44.1151,44.1444,11000.0
2010-05-04 14:15:00,60.33,60.33,60.17,60.19,10800.0,44.1444,44.1444,44.0273,44.0419,10800.0
2010-05-04 14:20:00,60.19,60.23,60.16,60.22,6300.0,44.0419,44.0712,44.02,44.0639,6300.0
2010-05-04 14:25:00,60.22,60.33,60.22,60.26,10300.0,44.0639,44.1444,44.0639,44.0931,10300.0
2010-05-04 14:30:00,60.26,60.33,60.16,60.17,11600.0,44.0931,44.1444,44.02,44.0273,11600.0
2010-05-04 14:35:00,60.17,60.24,60.15,60.15,7300.0,44.0273,44.0785,44.0127,44.0127,7300.0
2010-05-04 14:40:00,60.16,60.27,60.15,60.2,9100.0,44.02,44.1005,44.0127,44.0492,9100.0
2010-05-04 14:45:00,60.2,60.2,60.08,60.08,10000.0,44.0492,44.0492,43.9614,43.9614,10000.0
2010-05-04 14:50:00,60.09,60.13,60.0,60.04,26900.0,43.9688,43.998,43.9029,43.9322,26900.0
2010-05-04 14:55:00,60.02,60.05,59.99,60.04,16300.0,43.9175,43.9395,43.8956,43.9322,16300.0
2010-05-04 15:00:00,60.03,60.1,59.88,60.08,23300.0,43.9249,43.9761,43.8151,43.9614,23300.0
2010-05-04 15:05:00,60.08,60.14,59.99,60.07,16000.0,43.9614,44.0053,43.8956,43.9541,16000.0
2010-05-04 15:10:00,60.06,60.17,60.03,60.15,9300.0,43.9468,44.0273,43.9249,44.0127,9300.0
2010-05-04 15:15:00,60.16,60.29,60.16,60.29,11900.0,44.02,44.1151,44.02,44.1151,11900.0
2010-05-04 15:20:00,60.29,60.29,60.11,60.23,11700.0,44.1151,44.1151,43.9834,44.0712,11700.0
2010-05-04 15:25:00,60.22,60.23,60.08,60.12,18300.0,44.0639,44.0712,43.9614,43.9907,18300.0
2010-05-04 15:30:00,60.11,60.17,60.08,60.08,8800.0,43.9834,44.0273,43.9614,43.9614,8800.0
2010-05-04 15:35:00,60.06,60.06,59.88,59.91,16300.0,43.9468,43.9468,43.8151,43.837,16300.0
2010-05-04 15:40:00,59.92,59.92,59.62,59.8,34800.0,43.8444,43.8444,43.6248,43.7566,34800.0
2010-05-04 15:45:00,59.81,59.9,59.76,59.83,39100.0,43.7639,43.8297,43.7273,43.7785,39100.0
2010-05-04 15:50:00,59.82,60.04,59.8,60.02,37200.0,43.7712,43.9322,43.7566,43.9175,37200.0
2010-05-04 15:55:00,60.04,60.05,59.93,59.96,45700.0,43.9322,43.9395,43.8517,43.8736,45700.0
2010-05-05 09:30:00,59.45,59.56,58.65,58.71,37200.0,43.5005,43.5809,42.9151,42.959,37200.0
2010-05-05 09:35:00,58.7,58.87,58.6,58.6,15700.0,42.9517,43.0761,42.8785,42.8785,15700.0
2010-05-05 09:40:00,58.6,58.79,58.54,58.77,25100.0,42.8785,43.0175,42.8346,43.0029,25100.0
2010-05-05 09:45:00,58.81,59.15,58.76,59.09,19300.0,43.0322,43.2809,42.9956,43.237,19300.0
2010-05-05 09:50:00,59.09,59.36,59.05,59.34,36400.0,43.237,43.4346,43.2078,43.42,36400.0
2010-05-05 09:55:00,59.37,59.66,59.37,59.65,12500.0,43.4419,43.6541,43.4419,43.6468,12500.0
2010-05-05 10:00:00,59.64,59.71,59.44,59.67,19400.0,43.6395,43.6907,43.4931,43.6614,19400.0
2010-05-05 10:05:00,59.66,59.81,59.56,59.74,21500.0,43.6541,43.7639,43.5809,43.7127,21500.0
2010-05-05 10:10:00,59.71,59.73,59.57,59.7,20400.0,43.6907,43.7053,43.5883,43.6834,20400.0
2010-05-05 10:15:00,59.7,60.07,59.62,60.06,21600.0,43.6834,43.9541,43.6248,43.9468,21600.0
2010-05-05 10:20:00,60.07,60.07,59.86,59.86,20600.0,43.9541,43.9541,43.8005,43.8005,20600.0
2010-05-05 10:25:00,59.84,59.88,59.54,59.59,20700.0,43.7858,43.8151,43.5663,43.6029,20700.0
2010-05-05 10:30:00,59.58,59.71,59.53,59.6,11100.0,43.5956,43.6907,43.559,43.6102,11100.0
2010-05-05 10:35:00,59.61,59.73,59.59,59.66,10500.0,43.6175,43.7053,43.6029,43.6541,10500.0
2010-05-05 10:40:00,59.65,59.93,59.57,59.86,16800.0,43.6468,43.8517,43.5883,43.8005,16800.0
2010-05-05 10:45:00,59.84,60.09,59.84,60.07,9200.0,43.7858,43.9688,43.7858,43.9541,9200.0
2010-05-05 10:50:00,60.06,60.08,59.93,59.94,10000.0,43.9468,43.9614,43.8517,43.859,10000.0
2010-05-05 10:55:00,59.91,60.05,59.91,59.97,5000.0,43.837,43.9395,43.837,43.8809,5000.0
2010-05-05 11:00:00,59.96,59.96,59.82,59.89,14100.0,43.8736,43.8736,43.7712,43.8224,14100.0
2010-05-05 11:05:00,59.94,59.96,59.82,59.92,17100.0,43.859,43.8736,43.7712,43.8444,17100.0
2010-05-05 11:10:00,59.92,59.99,59.88,59.95,8500.0,43.8444,43.8956,43.8151,43.8663,8500.0
2010-05-05 11:15:00,59.97,59.99,59.92,59.99,8500.0,43.8809,43.8956,43.8444,43.8956,8500.0
2010-05-05 11:20:00,59.99,60.12,59.99,60.12,17200.0,43.8956,43.9907,43.8956,43.9907,17200.0
2010-05-05 11:25:00,60.12,60.24,60.02,60.07,28000.0,43.9907,44.0785,43.9175,43.9541,28000.0
2010-05-05 11:30:00,60.07,60.19,59.98,60.11,14200.0,43.9541,44.0419,43.8883,43.9834,14200.0
2010-05-05 11:35:00,60.09,60.29,60.08,60.26,7100.0,43.9688,44.1151,43.9614,44.0931,7100.0
2010-05-05 11:40:00,60.25,60.44,60.25,60.41,14500.0,44.0858,44.2249,44.0858,44.2029,14500.0
2010-05-05 11:45:00,60.4,60.55,60.39,60.53,12700.0,44.1956,44.3053,44.1883,44.2907,12700.0
2010-05-05 11:50:00,60.56,60.57,60.44,60.52,14900.0,44.3127,44.32,44.2249,44.2834,14900.0
2010-05-05 11:55:00,60.53,60.7,60.53,60.57,8000.0,44.2907,44.4151,44.2907,44.32,8000.0
2010-05-05 12:00:00,60.56,60.62,60.51,60.52,9200.0,44.3127,44.3566,44.2761,44.2834,9200.0
2010-05-05 12:05:00,60.51,60.51,60.4,60.43,8500.0,44.2761,44.2761,44.1956,44.2175,8500.0
2010-05-05 12:10:00,60.43,60.43,60.31,60.34,10700.0,44.2175,44.2175,44.1297,44.1517,10700.0
2010-05-05 12:15:00,60.35,60.46,60.35,60.45,7600.0,44.159,44.2395,44.159,44.2322,7600.0
2010-05-05 12:20:00,60.45,60.45,60.21,60.27,14700.0,44.2322,44.2322,44.0566,44.1005,14700.0
2010-05-05 12:25:00,60.29,60.33,60.23,60.26,4400.0,44.1151,44.1444,44.0712,44.0931,4400.0
2010-05-05 12:30:00,60.26,60.4,60.26,60.38,7900.0,44.0931,44.1956,44.0931,44.181,7900.0
2010-05-05 12:35:00,60.36,60.38,60.1,60.13,6600.0,44.1663,44.181,43.9761,43.998,6600.0
2010-05-05 12:40:00,60.12,60.12,59.86,59.88,15400.0,43.9907,43.9907,43.8005,43.8151,15400.0
2010-05-05 12:45:00,59.84,59.99,59.84,59.98,4700.0,43.7858,43.8956,43.7858,43.8883,4700.0
2010-05-05 12:50:00,59.96,60.03,59.96,60.02,5800.0,43.8736,43.9249,43.8736,43.9175,5800.0
2010-05-05 12:55:00,60.04,60.12,60.04,60.06,5000.0,43.9322,43.9907,43.9322,43.9468,5000.0
2010-05-05 13:00:00,60.06,60.06,59.82,59.89,9000.0,43.9468,43.9468,43.7712,43.8224,9000.0
2010-05-05 13:05:00,59.91,60.0,59.91,59.98,3400.0,43.837,43.9029,43.837,43.8883,3400.0
2010-05-05 13:10:00,59.98,59.98,59.89,59.94,5700.0,43.8883,43.8883,43.8224,43.859,5700.0
2010-05-05 13:15:00,59.94,60.06,59.92,60.05,7200.0,43.859,43.9468,43.8444,43.9395,7200.0
2010-05-05 13:20:00,60.04,60.22,60.04,60.2,5200.0,43.9322,44.0639,43.9322,44.0492,5200.0
2010-05-05 13:25:00,60.19,60.24,60.06,60.07,4500.0,44.0419,44.0785,43.9468,43.9541,4500.0
2010-05-05 13:30:00,60.07,60.07,59.98,60.01,4500.0,43.9541,43.9541,43.8883,43.9102,4500.0
2010-05-05 13:35:00,59.99,60.04,59.92,60.03,7300.0,43.8956,43.9322,43.8444,43.9249,7300.0
2010-05-05 13:40:00,60.04,60.06,59.96,59.96,2500.0,43.9322,43.9468,43.8736,43.8736,2500.0
2010-05-05 13:45:00,59.97,60.01,59.9,59.93,49200.0,43.8809,43.9102,43.8297,43.8517,49200.0
2010-05-05 13:50:00,59.92,59.95,59.88,59.91,31400.0,43.8444,43.8663,43.8151,43.837,31400.0
2010-05-05 13:55:00,59.91,59.92,59.83,59.84,8900.0,43.837,43.8444,43.7785,43.7858,8900.0
2010-05-05 14:00:00,59.83,59.85,59.76,59.76,15200.0,43.7785,43.7931,43.7273,43.7273,15200.0
2010-05-05 14:05:00,59.78,59.9,59.75,59.86,7700.0,43.7419,43.8297,43.72,43.8005,7700.0
2010-05-05 14:10:00,59.86,59.86,59.69,59.69,7800.0,43.8005,43.8005,43.6761,43.6761,7800.0
2010-05-05 14:15:00,59.69,59.74,59.63,59.68,12800.0,43.6761,43.7127,43.6322,43.6688,12800.0
2010-05-05 14:20:00,59.69,59.73,59.61,59.64,11200.0,43.6761,43.7053,43.6175,43.6395,11200.0
2010-05-05 14:25:00,59.63,59.65,59.47,59.51,6700.0,43.6322,43.6468,43.5151,43.5444,6700.0
2010-05-05 14:30:00,59.53,59.57,59.44,59.51,17800.0,43.559,43.5883,43.4931,43.5444,17800.0
2010-05-05 14:35:00,59.51,59.57,59.44,59.45,20200.0,43.5444,43.5883,43.4931,43.5005,20200.0
2010-05-05 14:40:00,59.44,59.53,59.39,59.42,17700.0,43.4931,43.559,43.4566,43.4785,17700.0
2010-05-05 14:45:00,59.43,59.43,59.16,59.17,23400.0,43.4858,43.4858,43.2883,43.2956,23400.0
2010-05-05 14:50:00,59.17,59.19,59.08,59.1,22300.0,43.2956,43.3102,43.2297,43.2444,22300.0
2010-05-05 14:55:00,59.1,59.42,59.1,59.32,13700.0,43.2444,43.4785,43.2444,43.4053,13700.0
2010-05-05 15:00:00,59.33,59.37,59.2,59.28,18100.0,43.4127,43.4419,43.3175,43.3761,18100.0
2010-05-05 15:05:00,59.28,59.33,59.22,59.32,13600.0,43.3761,43.4127,43.3322,43.4053,13600.0
2010-05-05 15:10:00,59.32,59.38,59.27,59.38,11700.0,43.4053,43.4492,43.3687,43.4492,11700.0
2010-05-05 15:15:00,59.38,59.38,59.23,59.26,8600.0,43.4492,43.4492,43.3395,43.3614,8600.0
2010-05-05 15:20:00,59.26,59.56,59.26,59.56,14500.0,43.3614,43.5809,43.3614,43.5809,14500.0
2010-05-05 15:25:00,59.55,59.56,59.47,59.49,33400.0,43.5736,43.5809,43.5151,43.5297,33400.0
2010-05-05 15:30:00,59.49,59.53,59.32,59.34,25900.0,43.5297,43.559,43.4053,43.42,25900.0
2010-05-05 15:35:00,59.33,59.34,59.26,59.29,19000.0,43.4127,43.42,43.3614,43.3834,19000.0
2010-05-05 15:40:00,59.29,59.48,59.27,59.46,29500.0,43.3834,43.5224,43.3687,43.5078,29500.0
2010-05-05 15:45:00,59.48,59.52,59.4,59.52,25800.0,43.5224,43.5517,43.4639,43.5517,25800.0
2010-05-05 15:50:00,59.53,59.59,59.48,59.56,29700.0,43.559,43.6029,43.5224,43.5809,29700.0
2010-05-05 15:55:00,59.57,59.7,59.49,59.53,41900.0,43.5883,43.6834,43.5297,43.559,41900.0
2010-05-06 09:30:00,58.94,59.17,58.68,59.15,23200.0,43.1273,43.2956,42.937,43.2809,23200.0
2010-05-06 09:35:00,59.16,59.76,59.11,59.69,32900.0,43.2883,43.7273,43.2517,43.6761,32900.0
2010-05-06 09:40:00,59.74,59.86,59.56,59.72,25500.0,43.7127,43.8005,43.5809,43.698,25500.0
2010-05-06 09:45:00,59.79,59.83,59.63,59.66,15000.0,43.7492,43.7785,43.6322,43.6541,15000.0
2010-05-06 09:50:00,59.68,59.93,59.68,59.88,16400.0,43.6688,43.8517,43.6688,43.8151,16400.0
2010-05-06 09:55:00,59.89,60.16,59.86,60.11,15400.0,43.8224,44.02,43.8005,43.9834,15400.0
2010-05-06 10:00:00,60.11,60.14,59.9,60.1,13800.0,43.9834,44.0053,43.8297,43.9761,13800.0
2010-05-06 10:05:00,60.06,60.1,59.97,59.97,8600.0,43.9468,43.9761,43.8809,43.8809,8600.0
2010-05-06 10:10:00,59.99,60.06,59.94,59.95,10500.0,43.8956,43.9468,43.859,43.8663,10500.0
2010-05-06 10:15:00,59.97,60.14,59.91,59.99,16900.0,43.8809,44.0053,43.837,43.8956,16900.0
2010-05-06 10:20:00,59.98,59.98,59.78,59.8,15500.0,43.8883,43.8883,43.7419,43.7566,15500.0
2010-05-06 10:25:00,59.74,59.77,59.4,59.4,9800.0,43.7127,43.7346,43.4639,43.4639,9800.0
2010-05-06 10:30:00,59.4,59.63,59.33,59.59,9200.0,43.4639,43.6322,43.4127,43.6029,9200.0
2010-05-06 10:35:00,59.61,59.61,59.46,59.48,14800.0,43.6175,43.6175,43.5078,43.5224,14800.0
2010-05-06 10:40:00,59.47,59.53,59.21,59.21,13700.0,43.5151,43.559,43.3248,43.3248,13700.0
2010-05-06 10:45:00,59.21,59.26,59.1,59.16,11300.0,43.3248,43.3614,43.2444,43.2883,11300.0
2010-05-06 10:50:00,59.14,59.27,59.11,59.14,8000.0,43.2736,43.3687,43.2517,43.2736,8000.0
2010-05-06 10:55:00,59.11,59.27,59.01,59.23,7200.0,43.2517,43.3687,43.1785,43.3395,7200.0
2010-05-06 11:00:00,59.26,59.26,58.78,58.93,25800.0,43.3614,43.3614,43.0102,43.12,25800.0
2010-05-06 11:05:00,58.92,58.93,58.78,58.86,9400.0,43.1126,43.12,43.0102,43.0687,9400.0
2010-05-06 11:10:00,58.81,58.86,58.6,58.65,15200.0,43.0322,43.0687,42.8785,42.9151,15200.0
2010-05-06 11:15:00,58.64,58.64,58.43,58.64,15500.0,42.9078,42.9078,42.7541,42.9078,15500.0
2010-05-06 11:20:00,58.67,58.92,58.62,58.89,18700.0,42.9297,43.1126,42.8931,43.0907,18700.0
2010-05-06 11:25:00,58.88,59.06,58.88,59.03,8400.0,43.0834,43.2151,43.0834,43.1931,8400.0
2010-05-06 11:30:00,59.03,59.04,58.88,58.88,6200.0,43.1931,43.2005,43.0834,43.0834,6200.0
2010-05-06 11:35:00,58.87,58.93,58.78,58.91,6500.0,43.0761,43.12,43.0102,43.1053,6500.0
2010-05-06 11:40:00,58.87,58.88,58.71,58.8,6700.0,43.0761,43.0834,42.959,43.0248,6700.0
2010-05-06 11:45:00,58.81,58.81,58.59,58.64,7200.0,43.0322,43.0322,42.8712,42.9078,7200.0
2010-05-06 11:50:00,58.63,58.82,58.58,58.81,7200.0,42.9005,43.0395,42.8639,43.0322,7200.0
2010-05-06 11:55:00,58.82,58.83,58.71,58.83,6500.0,43.0395,43.0468,42.959,43.0468,6500.0
2010-05-06 12:00:00,58.83,59.02,58.83,58.94,6700.0,43.0468,43.1858,43.0468,43.1273,6700.0
2010-05-06 12:05:00,58.94,59.09,58.88,58.88,11700.0,43.1273,43.237,43.0834,43.0834,11700.0
2010-05-06 12:10:00,58.88,59.25,58.88,59.21,10300.0,43.0834,43.3541,43.0834,43.3248,10300.0
2010-05-06 12:15:00,59.25,59.31,59.17,59.24,7300.0,43.3541,43.398,43.2956,43.3468,7300.0
2010-05-06 12:20:00,59.23,59.3,59.15,59.15,6200.0,43.3395,43.3907,43.2809,43.2809,6200.0
2010-05-06 12:25:00,59.14,59.14,59.0,59.05,5100.0,43.2736,43.2736,43.1712,43.2078,5100.0
2010-05-06 12:30:00,59.05,59.17,59.05,59.17,3900.0,43.2078,43.2956,43.2078,43.2956,3900.0
2010-05-06 12:35:00,59.16,59.16,58.97,59.05,6200.0,43.2883,43.2883,43.1492,43.2078,6200.0
2010-05-06 12:40:00,59.01,59.01,58.95,58.96,2700.0,43.1785,43.1785,43.1346,43.1419,2700.0
2010-05-06 12:45:00,58.95,58.96,58.67,58.69,13400.0,43.1346,43.1419,42.9297,42.9444,13400.0
2010-05-06 12:50:00,58.72,58.93,58.69,58.93,5900.0,42.9663,43.12,42.9444,43.12,5900.0
2010-05-06 12:55:00,58.94,58.94,58.84,58.92,4800.0,43.1273,43.1273,43.0541,43.1126,4800.0
2010-05-06 13:00:00,58.9,58.99,58.88,58.94,5500.0,43.098,43.1639,43.0834,43.1273,5500.0
2010-05-06 13:05:00,58.97,58.97,58.73,58.81,9400.0,43.1492,43.1492,42.9736,43.0322,9400.0
2010-05-06 13:10:00,58.83,58.85,58.64,58.65,6400.0,43.0468,43.0614,42.9078,42.9151,6400.0
2010-05-06 13:15:00,58.63,58.65,58.47,58.53,7800.0,42.9005,42.9151,42.7834,42.8273,7800.0
2010-05-06 13:20:00,58.53,58.56,58.33,58.35,8200.0,42.8273,42.8492,42.6809,42.6956,8200.0
2010-05-06 13:25:00,58.35,58.46,58.32,58.43,17100.0,42.6956,42.7761,42.6736,42.7541,17100.0
2010-05-06 13:30:00,58.42,58.42,58.26,58.29,9200.0,42.7468,42.7468,42.6297,42.6517,9200.0
2010-05-06 13:35:00,58.29,58.29,58.14,58.17,9600.0,42.6517,42.6517,42.5419,42.5639,9600.0
2010-05-06 13:40:00,58.17,58.23,58.1,58.22,8800.0,42.5639,42.6078,42.5126,42.6004,8800.0
2010-05-06 13:45:00,58.24,58.27,58.17,58.17,4600.0,42.6151,42.637,42.5639,42.5639,4600.0
2010-05-06 13:50:00,58.15,58.24,58.15,58.19,7800.0,42.5492,42.6151,42.5492,42.5785,7800.0
2010-05-06 13:55:00,58.21,58.21,57.98,58.05,11300.0,42.5931,42.5931,42.4248,42.4761,11300.0
2010-05-06 14:00:00,58.06,58.15,57.95,57.95,11700.0,42.4834,42.5492,42.4029,42.4029,11700.0
2010-05-06 14:05:00,57.97,58.03,57.81,57.84,21000.0,42.4175,42.4614,42.3004,42.3224,21000.0
2010-05-06 14:10:00,57.86,57.86,57.54,57.68,16500.0,42.337,42.337,42.1029,42.2053,16500.0
2010-05-06 14:15:00,57.68,57.75,57.19,57.33,22300.0,42.2053,42.2565,41.8468,41.9492,22300.0
2010-05-06 14:20:00,57.28,57.29,56.81,57.29,28300.0,41.9126,41.92,41.5687,41.92,28300.0
2010-05-06 14:25:00,57.3,57.34,57.07,57.17,8400.0,41.9273,41.9565,41.759,41.8321,8400.0
2010-05-06 14:30:00,57.21,57.24,56.87,56.9,23800.0,41.8614,41.8834,41.6126,41.6346,23800.0
2010-05-06 14:35:00,56.88,56.88,56.17,56.19,32300.0,41.6199,41.6199,41.1004,41.1151,32300.0
2010-05-06 14:40:00,56.15,56.27,54.73,54.73,61400.0,41.0858,41.1736,40.0468,40.0468,61400.0
2010-05-06 14:45:00,54.66,55.17,53.62,54.57,36000.0,39.9955,40.3687,39.2346,39.9297,36000.0
2010-05-06 14:50:00,54.65,56.0,54.49,55.73,62500.0,39.9882,40.976,39.8712,40.7785,62500.0
2010-05-06 14:55:00,55.66,56.5,55.63,56.25,30600.0,40.7273,41.3419,40.7053,41.159,30600.0
2010-05-06 15:00:00,56.23,56.97,55.99,56.95,40500.0,41.1443,41.6858,40.9687,41.6712,40500.0
2010-05-06 15:05:00,56.92,58.05,56.91,57.8,60200.0,41.6492,42.4761,41.6419,42.2931,60200.0
2010-05-06 15:10:00,57.83,58.0,57.44,57.44,62700.0,42.3151,42.4395,42.0297,42.0297,62700.0
2010-05-06 15:15:00,57.47,57.99,57.26,57.38,65000.0,42.0517,42.4322,41.898,41.9858,65000.0
2010-05-06 15:20:00,57.38,57.62,57.12,57.28,75900.0,41.9858,42.1614,41.7956,41.9126,75900.0
2010-05-06 15:25:00,57.28,57.56,56.89,57.55,63400.0,41.9126,42.1175,41.6273,42.1102,63400.0
2010-05-06 15:30:00,57.56,57.8,57.39,57.65,83700.0,42.1175,42.2931,41.9931,42.1834,83700.0
2010-05-06 15:35:00,57.68,57.97,57.41,57.52,88800.0,42.2053,42.4175,42.0078,42.0882,88800.0
2010-05-06 15:40:00,57.52,57.89,57.47,57.61,74500.0,42.0882,42.359,42.0517,42.1541,74500.0
2010-05-06 15:45:00,57.6,58.03,57.5,57.95,95300.0,42.1468,42.4614,42.0736,42.4029,95300.0
2010-05-06 15:50:00,57.93,57.95,57.64,57.86,86700.0,42.3882,42.4029,42.1761,42.337,86700.0
2010-05-06 15:55:00,57.87,57.88,57.29,57.34,88500.0,42.3443,42.3517,41.92,41.9565,88500.0
2010-05-07 09:30:00,57.41,57.41,56.53,57.05,23500.0,42.0078,42.0078,41.3638,41.7443,23500.0
2010-05-07 09:35:00,57.05,57.9,57.02,57.84,12400.0,41.7443,42.3663,41.7224,42.3224,12400.0
2010-05-07 09:40:00,57.9,58.11,57.81,58.07,22900.0,42.3663,42.52,42.3004,42.4907,22900.0
2010-05-07 09:45:00,58.05,58.09,57.43,57.61,11500.0,42.4761,42.5053,42.0224,42.1541,11500.0
2010-05-07 09:50:00,57.67,58.09,57.41,57.6,18500.0,42.198,42.5053,42.0078,42.1468,18500.0
2010-05-07 09:55:00,57.53,57.65,57.13,57.27,34200.0,42.0956,42.1834,41.8029,41.9053,34200.0
2010-05-07 10:00:00,57.27,57.33,56.78,56.81,27900.0,41.9053,41.9492,41.5468,41.5687,27900.0
2010-05-07 10:05:00,56.81,57.45,56.81,57.21,28800.0,41.5687,42.037,41.5687,41.8614,28800.0
2010-05-07 10:10:00,57.25,57.68,57.07,57.32,29200.0,41.8907,42.2053,41.759,41.9419,29200.0
2010-05-07 10:15:00,57.3,57.38,57.07,57.21,15000.0,41.9273,41.9858,41.759,41.8614,15000.0
2010-05-07 10:20:00,57.17,57.17,56.49,56.57,23600.0,41.8321,41.8321,41.3346,41.3931,23600.0
2010-05-07 10:25:00,56.57,56.68,55.63,56.13,33100.0,41.3931,41.4736,40.7053,41.0712,33100.0
2010-05-07 10:30:00,56.16,56.64,56.16,56.38,25700.0,41.0931,41.4443,41.0931,41.2541,25700.0
2010-05-07 10:35:00,56.39,57.2,56.31,57.05,55700.0,41.2614,41.8541,41.2029,41.7443,55700.0
2010-05-07 10:40:00,56.98,57.0,56.32,56.44,13700.0,41.6931,41.7078,41.2102,41.298,13700.0
2010-05-07 10:45:00,56.47,57.09,56.47,56.96,19300.0,41.3199,41.7736,41.3199,41.6785,19300.0
2010-05-07 10:50:00,56.97,57.22,56.63,57.2,15000.0,41.6858,41.8687,41.437,41.8541,15000.0
2010-05-07 10:55:00,57.16,57.21,56.99,57.0,18000.0,41.8248,41.8614,41.7004,41.7078,18000.0
2010-05-07 11:00:00,57.0,57.15,56.54,56.73,41800.0,41.7078,41.8175,41.3712,41.5102,41800.0
2010-05-07 11:05:00,56.76,57.33,56.76,57.29,41500.0,41.5321,41.9492,41.5321,41.92,41500.0
2010-05-07 11:10:00,57.31,57.56,57.24,57.43,30800.0,41.9346,42.1175,41.8834,42.0224,30800.0
2010-05-07 11:15:00,57.41,58.19,57.37,57.69,16500.0,42.0078,42.5785,41.9785,42.2126,16500.0
2010-05-07 11:20:00,57.63,57.76,57.47,57.51,10000.0,42.1687,42.2639,42.0517,42.0809,10000.0
2010-05-07 11:25:00,57.51,57.51,57.18,57.23,10500.0,42.0809,42.0809,41.8395,41.876,10500.0
2010-05-07 11:30:00,57.22,57.25,56.89,57.03,14900.0,41.8687,41.8907,41.6273,41.7297,14900.0
2010-05-07 11:35:00,57.01,57.24,56.99,57.13,18200.0,41.7151,41.8834,41.7004,41.8029,18200.0
2010-05-07 11:40:00,57.17,57.53,57.14,57.53,16100.0,41.8321,42.0956,41.8102,42.0956,16100.0
2010-05-07 11:45:00,57.51,57.85,57.51,57.72,13600.0,42.0809,42.3297,42.0809,42.2346,13600.0
2010-05-07 11:50:00,57.73,57.78,57.4,57.75,15300.0,42.2419,42.2785,42.0004,42.2565,15300.0
2010-05-07 11:55:00,57.7,57.7,57.45,57.59,10800.0,42.22,42.22,42.037,42.1395,10800.0
2010-05-07 12:00:00,57.57,57.69,57.31,57.58,11300.0,42.1248,42.2126,41.9346,42.1321,11300.0
2010-05-07 12:05:00,57.59,57.94,57.59,57.9,7700.0,42.1395,42.3956,42.1395,42.3663,7700.0
2010-05-07 12:10:00,57.9,58.02,57.8,58.02,10200.0,42.3663,42.4541,42.2931,42.4541,10200.0
2010-05-07 12:15:00,58.03,58.15,58.0,58.03,10900.0,42.4614,42.5492,42.4395,42.4614,10900.0
2010-05-07 12:20:00,57.95,58.02,57.65,57.65,14400.0,42.4029,42.4541,42.1834,42.1834,14400.0
2010-05-07 12:25:00,57.63,57.64,57.33,57.39,16500.0,42.1687,42.1761,41.9492,41.9931,16500.0
2010-05-07 12:30:00,57.36,57.48,57.11,57.17,17800.0,41.9712,42.059,41.7882,41.8321,17800.0
2010-05-07 12:35:00,57.18,57.43,57.18,57.29,12300.0,41.8395,42.0224,41.8395,41.92,12300.0
2010-05-07 12:40:00,57.32,57.61,57.28,57.36,13300.0,41.9419,42.1541,41.9126,41.9712,13300.0
2010-05-07 12:45:00,57.38,57.55,57.32,57.46,9500.0,41.9858,42.1102,41.9419,42.0443,9500.0
2010-05-07 12:50:00,57.49,57.69,57.24,57.34,14000.0,42.0663,42.2126,41.8834,41.9565,14000.0
2010-05-07 12:55:00,57.34,57.54,57.29,57.34,11200.0,41.9565,42.1029,41.92,41.9565,11200.0
2010-05-07 13:00:00,57.3,57.46,57.24,57.3,11700.0,41.9273,42.0443,41.8834,41.9273,11700.0
2010-05-07 13:05:00,57.28,57.35,56.98,56.99,10700.0,41.9126,41.9639,41.6931,41.7004,10700.0
2010-05-07 13:10:00,56.98,57.06,56.88,56.94,9400.0,41.6931,41.7517,41.6199,41.6639,9400.0
2010-05-07 13:15:00,56.91,57.3,56.91,57.01,13500.0,41.6419,41.9273,41.6419,41.7151,13500.0
2010-05-07 13:20:00,56.99,57.14,56.99,57.09,2700.0,41.7004,41.8102,41.7004,41.7736,2700.0
2010-05-07 13:25:00,57.05,57.14,56.92,56.95,11000.0,41.7443,41.8102,41.6492,41.6712,11000.0
2010-05-07 13:30:00,56.97,57.26,56.97,57.26,3700.0,41.6858,41.898,41.6858,41.898,3700.0
2010-05-07 13:35:00,57.34,57.37,57.11,57.22,4500.0,41.9565,41.9785,41.7882,41.8687,4500.0
2010-05-07 13:40:00,57.29,57.58,57.25,57.58,9800.0,41.92,42.1321,41.8907,42.1321,9800.0
2010-05-07 13:45:00,57.58,57.62,57.44,57.52,9600.0,42.1321,42.1614,42.0297,42.0882,9600.0
2010-05-07 13:50:00,57.55,57.55,57.27,57.3,8600.0,42.1102,42.1102,41.9053,41.9273,8600.0
2010-05-07 13:55:00,57.29,57.34,57.2,57.2,11900.0,41.92,41.9565,41.8541,41.8541,11900.0
2010-05-07 14:00:00,57.2,57.31,57.1,57.17,14000.0,41.8541,41.9346,41.7809,41.8321,14000.0
2010-05-07 14:05:00,57.13,57.24,57.04,57.06,7900.0,41.8029,41.8834,41.737,41.7517,7900.0
2010-05-07 14:10:00,57.08,57.12,56.83,56.87,10200.0,41.7663,41.7956,41.5834,41.6126,10200.0
2010-05-07 14:15:00,56.88,57.15,56.88,57.15,11400.0,41.6199,41.8175,41.6199,41.8175,11400.0
2010-05-07 14:20:00,57.18,57.18,56.81,56.81,18200.0,41.8395,41.8395,41.5687,41.5687,18200.0
2010-05-07 14:25:00,56.78,56.83,56.69,56.69,25300.0,41.5468,41.5834,41.4809,41.4809,25300.0
2010-05-07 14:30:00,56.67,56.83,56.64,56.83,9700.0,41.4663,41.5834,41.4443,41.5834,9700.0
2010-05-07 14:35:00,56.83,57.02,56.83,56.96,33200.0,41.5834,41.7224,41.5834,41.6785,33200.0
2010-05-07 14:40:00,56.94,57.2,56.91,57.04,17900.0,41.6639,41.8541,41.6419,41.737,17900.0
2010-05-07 14:45:00,57.04,57.06,56.84,56.91,26600.0,41.737,41.7517,41.5907,41.6419,26600.0
2010-05-07 14:50:00,56.88,56.88,56.69,56.73,10200.0,41.6199,41.6199,41.4809,41.5102,10200.0
2010-05-07 14:55:00,56.75,56.91,56.71,56.88,17600.0,41.5248,41.6419,41.4956,41.6199,17600.0
2010-05-07 15:00:00,56.86,56.9,56.61,56.79,17500.0,41.6053,41.6346,41.4224,41.5541,17500.0
2010-05-07 15:05:00,56.76,56.82,56.48,56.49,21300.0,41.5321,41.576,41.3273,41.3346,21300.0
2010-05-07 15:10:00,56.56,56.57,56.37,56.52,31400.0,41.3858,41.3931,41.2468,41.3565,31400.0
2010-05-07 15:15:00,56.5,56.82,56.37,56.82,29900.0,41.3419,41.576,41.2468,41.576,29900.0
2010-05-07 15:20:00,56.79,57.0,56.75,56.91,16900.0,41.5541,41.7078,41.5248,41.6419,16900.0
2010-05-07 15:25:00,56.9,56.93,56.61,56.71,21900.0,41.6346,41.6565,41.4224,41.4956,21900.0
2010-05-07 15:30:00,56.73,56.77,56.29,56.49,37700.0,41.5102,41.5395,41.1882,41.3346,37700.0
2010-05-07 15:35:00,56.54,56.55,56.35,56.37,39000.0,41.3712,41.3785,41.2321,41.2468,39000.0
2010-05-07 15:40:00,56.37,56.76,56.37,56.6,64000.0,41.2468,41.5321,41.2468,41.4151,64000.0
2010-05-07 15:45:00,56.58,56.63,56.34,56.47,69200.0,41.4004,41.437,41.2248,41.3199,69200.0
2010-05-07 15:50:00,56.46,56.62,56.43,56.49,70400.0,41.3126,41.4297,41.2907,41.3346,70400.0
2010-05-07 15:55:00,56.49,56.69,56.48,56.54,111800.0,41.3346,41.4809,41.3273,41.3712,111800.0
2010-05-10 09:30:00,59.25,59.32,58.72,59.32,2200.0,43.3541,43.4053,42.9663,43.4053,2200.0
2010-05-10 09:35:00,59.32,59.88,59.32,59.87,37500.0,43.4053,43.8151,43.4053,43.8078,37500.0
2010-05-10 09:40:00,59.91,60.5,59.9,60.5,48700.0,43.837,44.2688,43.8297,44.2688,48700.0
2010-05-10 09:45:00,60.49,60.54,60.41,60.5,18500.0,44.2614,44.298,44.2029,44.2688,18500.0
2010-05-10 09:50:00,60.53,60.64,60.35,60.35,36300.0,44.2907,44.3712,44.159,44.159,36300.0
2010-05-10 09:55:00,60.39,60.49,60.24,60.43,19200.0,44.1883,44.2614,44.0785,44.2175,19200.0
2010-05-10 10:00:00,60.45,60.45,60.2,60.26,15900.0,44.2322,44.2322,44.0492,44.0931,15900.0
2010-05-10 10:05:00,60.26,60.3,59.95,60.01,85700.0,44.0931,44.1224,43.8663,43.9102,85700.0
2010-05-10 10:10:00,60.03,60.1,59.96,60.1,37400.0,43.9249,43.9761,43.8736,43.9761,37400.0
2010-05-10 10:15:00,60.08,60.11,59.92,60.03,16000.0,43.9614,43.9834,43.8444,43.9249,16000.0
2010-05-10 10:20:00,60.03,60.09,59.83,60.04,25200.0,43.9249,43.9688,43.7785,43.9322,25200.0
2010-05-10 10:25:00,60.07,60.07,59.89,59.93,16400.0,43.9541,43.9541,43.8224,43.8517,16400.0
2010-05-10 10:30:00,59.91,60.05,59.91,59.96,16600.0,43.837,43.9395,43.837,43.8736,16600.0
2010-05-10 10:35:00,59.97,60.06,59.91,60.04,18400.0,43.8809,43.9468,43.837,43.9322,18400.0
2010-05-10 10:40:00,60.03,60.11,59.86,59.89,14100.0,43.9249,43.9834,43.8005,43.8224,14100.0
2010-05-10 10:45:00,59.88,60.02,59.88,59.97,12000.0,43.8151,43.9175,43.8151,43.8809,12000.0
2010-05-10 10:50:00,60.0,60.02,59.92,59.98,26800.0,43.9029,43.9175,43.8444,43.8883,26800.0
2010-05-10 10:55:00,59.99,60.0,59.77,59.87,8000.0,43.8956,43.9029,43.7346,43.8078,8000.0
2010-05-10 11:00:00,59.9,60.04,59.76,59.97,47700.0,43.8297,43.9322,43.7273,43.8809,47700.0
2010-05-10 11:05:00,59.98,60.02,59.88,59.91,12100.0,43.8883,43.9175,43.8151,43.837,12100.0
2010-05-10 11:10:00,59.9,59.97,59.9,59.94,4200.0,43.8297,43.8809,43.8297,43.859,4200.0
2010-05-10 11:15:00,59.96,60.02,59.9,60.0,23700.0,43.8736,43.9175,43.8297,43.9029,23700.0
2010-05-10 11:20:00,59.98,60.02,59.8,59.9,24300.0,43.8883,43.9175,43.7566,43.8297,24300.0
2010-05-10 11:25:00,59.9,60.0,59.88,59.99,25200.0,43.8297,43.9029,43.8151,43.8956,25200.0
2010-05-10 11:30:00,59.96,60.05,59.93,60.05,13600.0,43.8736,43.9395,43.8517,43.9395,13600.0
2010-05-10 11:35:00,60.09,60.15,60.04,60.14,14400.0,43.9688,44.0127,43.9322,44.0053,14400.0
2010-05-10 11:40:00,60.13,60.2,60.11,60.17,7400.0,43.998,44.0492,43.9834,44.0273,7400.0
2010-05-10 11:45:00,60.17,60.21,60.09,60.1,11600.0,44.0273,44.0566,43.9688,43.9761,11600.0
2010-05-10 11:50:00,60.12,60.26,60.1,60.24,24100.0,43.9907,44.0931,43.9761,44.0785,24100.0
2010-05-10 11:55:00,60.26,60.28,60.2,60.23,7700.0,44.0931,44.1078,44.0492,44.0712,7700.0
2010-05-10 12:00:00,60.2,60.2,60.05,60.1,17800.0,44.0492,44.0492,43.9395,43.9761,17800.0
2010-05-10 12:05:00,60.1,60.13,60.05,60.12,12100.0,43.9761,43.998,43.9395,43.9907,12100.0
2010-05-10 12:10:00,60.11,60.13,60.01,60.1,15900.0,43.9834,43.998,43.9102,43.9761,15900.0
2010-05-10 12:15:00,60.11,60.14,60.02,60.05,13900.0,43.9834,44.0053,43.9175,43.9395,13900.0
2010-05-10 12:20:00,60.06,60.14,60.06,60.11,6900.0,43.9468,44.0053,43.9468,43.9834,6900.0
2010-05-10 12:25:00,60.11,60.11,60.03,60.03,8100.0,43.9834,43.9834,43.9249,43.9249,8100.0
2010-05-10 12:30:00,60.06,60.1,59.97,60.07,8600.0,43.9468,43.9761,43.8809,43.9541,8600.0
2010-05-10 12:35:00,60.07,60.16,60.01,60.1,29700.0,43.9541,44.02,43.9102,43.9761,29700.0
2010-05-10 12:40:00,60.1,60.12,59.98,60.02,10700.0,43.9761,43.9907,43.8883,43.9175,10700.0
2010-05-10 12:45:00,60.04,60.11,60.04,60.06,7900.0,43.9322,43.9834,43.9322,43.9468,7900.0
2010-05-10 12:50:00,60.08,60.21,60.07,60.17,12200.0,43.9614,44.0566,43.9541,44.0273,12200.0
2010-05-10 12:55:00,60.16,60.17,59.9,59.97,25300.0,44.02,44.0273,43.8297,43.8809,25300.0
2010-05-10 13:00:00,59.98,59.98,59.84,59.84,6000.0,43.8883,43.8883,43.7858,43.7858,6000.0
2010-05-10 13:05:00,59.85,59.89,59.54,59.62,16700.0,43.7931,43.8224,43.5663,43.6248,16700.0
2010-05-10 13:10:00,59.65,59.77,59.48,59.48,25900.0,43.6468,43.7346,43.5224,43.5224,25900.0
2010-05-10 13:15:00,59.48,59.62,59.41,59.6,18200.0,43.5224,43.6248,43.4712,43.6102,18200.0
2010-05-10 13:20:00,59.62,59.78,59.6,59.68,9100.0,43.6248,43.7419,43.6102,43.6688,9100.0
2010-05-10 13:25:00,59.68,59.78,59.59,59.65,15000.0,43.6688,43.7419,43.6029,43.6468,15000.0
2010-05-10 13:30:00,59.7,59.79,59.67,59.77,8600.0,43.6834,43.7492,43.6614,43.7346,8600.0
2010-05-10 13:35:00,59.79,59.81,59.68,59.7,11200.0,43.7492,43.7639,43.6688,43.6834,11200.0
2010-05-10 13:40:00,59.69,59.69,59.36,59.37,26400.0,43.6761,43.6761,43.4346,43.4419,26400.0
2010-05-10 13:45:00,59.4,59.55,59.36,59.55,16100.0,43.4639,43.5736,43.4346,43.5736,16100.0
2010-05-10 13:50:00,59.55,59.64,59.55,59.58,4400.0,43.5736,43.6395,43.5736,43.5956,4400.0
2010-05-10 13:55:00,59.59,59.69,59.47,59.47,17400.0,43.6029,43.6761,43.5151,43.5151,17400.0
2010-05-10 14:00:00,59.46,59.47,59.26,59.47,17100.0,43.5078,43.5151,43.3614,43.5151,17100.0
2010-05-10 14:05:00,59.48,59.64,59.47,59.64,10100.0,43.5224,43.6395,43.5151,43.6395,10100.0
2010-05-10 14:10:00,59.64,59.68,59.48,59.56,14600.0,43.6395,43.6688,43.5224,43.5809,14600.0
2010-05-10 14:15:00,59.55,59.55,59.45,59.52,17200.0,43.5736,43.5736,43.5005,43.5517,17200.0
2010-05-10 14:20:00,59.52,59.7,59.51,59.69,17200.0,43.5517,43.6834,43.5444,43.6761,17200.0
2010-05-10 14:25:00,59.69,59.69,59.47,59.47,18000.0,43.6761,43.6761,43.5151,43.5151,18000.0
2010-05-10 14:30:00,59.47,59.53,59.47,59.51,24800.0,43.5151,43.559,43.5151,43.5444,24800.0
2010-05-10 14:35:00,59.51,59.59,59.37,59.37,17900.0,43.5444,43.6029,43.4419,43.4419,17900.0
2010-05-10 14:40:00,59.37,59.51,59.32,59.49,15300.0,43.4419,43.5444,43.4053,43.5297,15300.0
2010-05-10 14:45:00,59.5,59.53,59.48,59.5,7200.0,43.537,43.559,43.5224,43.537,7200.0
2010-05-10 14:50:00,59.51,59.57,59.49,59.5,20900.0,43.5444,43.5883,43.5297,43.537,20900.0
2010-05-10 14:55:00,59.51,59.58,59.49,59.58,12200.0,43.5444,43.5956,43.5297,43.5956,12200.0
2010-05-10 15:00:00,59.57,59.58,59.38,59.39,20300.0,43.5883,43.5956,43.4492,43.4566,20300.0
2010-05-10 15:05:00,59.39,59.48,59.28,59.34,25100.0,43.4566,43.5224,43.3761,43.42,25100.0
2010-05-10 15:10:00,59.34,59.41,59.29,59.4,14400.0,43.42,43.4712,43.3834,43.4639,14400.0
2010-05-10 15:15:00,59.39,59.47,59.34,59.41,18900.0,43.4566,43.5151,43.42,43.4712,18900.0
2010-05-10 15:20:00,59.42,59.49,59.37,59.43,16400.0,43.4785,43.5297,43.4419,43.4858,16400.0
2010-05-10 15:25:00,59.45,59.57,59.44,59.57,16100.0,43.5005,43.5883,43.4931,43.5883,16100.0
2010-05-10 15:30:00,59.55,59.55,59.45,59.47,17600.0,43.5736,43.5736,43.5005,43.5151,17600.0
2010-05-10 15:35:00,59.47,59.68,59.42,59.68,28900.0,43.5151,43.6688,43.4785,43.6688,28900.0
2010-05-10 15:40:00,59.68,59.73,59.65,59.71,41100.0,43.6688,43.7053,43.6468,43.6907,41100.0
2010-05-10 15:45:00,59.71,59.77,59.67,59.74,52300.0,43.6907,43.7346,43.6614,43.7127,52300.0
2010-05-10 15:50:00,59.74,59.94,59.74,59.9,57800.0,43.7127,43.859,43.7127,43.8297,57800.0
2010-05-10 15:55:00,59.91,60.02,59.87,60.0,99400.0,43.837,43.9175,43.8078,43.9029,99400.0
2010-05-11 09:30:00,59.25,59.25,58.77,59.17,39600.0,43.3541,43.3541,43.0029,43.2956,39600.0
2010-05-11 09:35:00,59.12,59.5,59.12,59.5,5000.0,43.259,43.537,43.259,43.537,5000.0
2010-05-11 09:40:00,59.51,59.52,59.4,59.45,7700.0,43.5444,43.5517,43.4639,43.5005,7700.0
2010-05-11 09:45:00,59.44,59.73,59.4,59.68,17300.0,43.4931,43.7053,43.4639,43.6688,17300.0
2010-05-11 09:50:00,59.66,59.83,59.63,59.63,31200.0,43.6541,43.7785,43.6322,43.6322,31200.0
2010-05-11 09:55:00,59.64,59.67,59.49,59.52,13700.0,43.6395,43.6614,43.5297,43.5517,13700.0
2010-05-11 10:00:00,59.53,59.54,59.17,59.2,33200.0,43.559,43.5663,43.2956,43.3175,33200.0
2010-05-11 10:05:00,59.21,59.23,59.07,59.2,26200.0,43.3248,43.3395,43.2224,43.3175,26200.0
2010-05-11 10:10:00,59.2,59.4,59.16,59.38,13500.0,43.3175,43.4639,43.2883,43.4492,13500.0
2010-05-11 10:15:00,59.38,59.5,59.31,59.4,13200.0,43.4492,43.537,43.398,43.4639,13200.0
2010-05-11 10:20:00,59.39,59.47,59.3,59.38,13200.0,43.4566,43.5151,43.3907,43.4492,13200.0
2010-05-11 10:25:00,59.38,59.46,59.33,59.35,5800.0,43.4492,43.5078,43.4127,43.4273,5800.0
2010-05-11 10:30:00,59.35,59.35,59.23,59.23,7200.0,43.4273,43.4273,43.3395,43.3395,7200.0
2010-05-11 10:35:00,59.27,59.4,59.27,59.4,8100.0,43.3687,43.4639,43.3687,43.4639,8100.0
2010-05-11 10:40:00,59.42,59.49,59.33,59.45,10300.0,43.4785,43.5297,43.4127,43.5005,10300.0
2010-05-11 10:45:00,59.42,59.56,59.39,59.55,6900.0,43.4785,43.5809,43.4566,43.5736,6900.0
2010-05-11 10:50:00,59.54,59.54,59.25,59.25,16400.0,43.5663,43.5663,43.3541,43.3541,16400.0
2010-05-11 10:55:00,59.25,59.3,59.24,59.26,7800.0,43.3541,43.3907,43.3468,43.3614,7800.0
2010-05-11 11:00:00,59.24,59.4,59.2,59.34,24800.0,43.3468,43.4639,43.3175,43.42,24800.0
2010-05-11 11:05:00,59.34,59.54,59.34,59.51,8700.0,43.42,43.5663,43.42,43.5444,8700.0
2010-05-11 11:10:00,59.54,59.61,59.51,59.59,8000.0,43.5663,43.6175,43.5444,43.6029,8000.0
2010-05-11 11:15:00,59.58,59.58,59.44,59.53,8100.0,43.5956,43.5956,43.4931,43.559,8100.0
2010-05-11 11:20:00,59.56,59.56,59.41,59.42,10200.0,43.5809,43.5809,43.4712,43.4785,10200.0
2010-05-11 11:25:00,59.42,59.68,59.42,59.66,6800.0,43.4785,43.6688,43.4785,43.6541,6800.0
2010-05-11 11:30:00,59.63,59.64,59.46,59.63,5400.0,43.6322,43.6395,43.5078,43.6322,5400.0
2010-05-11 11:35:00,59.62,59.85,59.61,59.74,11700.0,43.6248,43.7931,43.6175,43.7127,11700.0
2010-05-11 11:40:00,59.74,59.94,59.74,59.88,11900.0,43.7127,43.859,43.7127,43.8151,11900.0
2010-05-11 11:45:00,59.91,59.93,59.68,59.7,11100.0,43.837,43.8517,43.6688,43.6834,11100.0
2010-05-11 11:50:00,59.69,59.88,59.67,59.87,13000.0,43.6761,43.8151,43.6614,43.8078,13000.0
2010-05-11 11:55:00,59.82,59.99,59.78,59.88,15400.0,43.7712,43.8956,43.7419,43.8151,15400.0
2010-05-11 12:00:00,59.87,60.03,59.87,60.02,8500.0,43.8078,43.9249,43.8078,43.9175,8500.0
2010-05-11 12:05:00,60.0,60.22,59.98,60.17,16000.0,43.9029,44.0639,43.8883,44.0273,16000.0
2010-05-11 12:10:00,60.17,60.22,60.11,60.14,13200.0,44.0273,44.0639,43.9834,44.0053,13200.0
2010-05-11 12:15:00,60.14,60.22,60.14,60.18,5800.0,44.0053,44.0639,44.0053,44.0346,5800.0
2010-05-11 12:20:00,60.15,60.24,60.1,60.24,11600.0,44.0127,44.0785,43.9761,44.0785,11600.0
2010-05-11 12:25:00,60.2,60.22,60.16,60.21,5500.0,44.0492,44.0639,44.02,44.0566,5500.0
2010-05-11 12:30:00,60.2,60.24,60.13,60.19,6000.0,44.0492,44.0785,43.998,44.0419,6000.0
2010-05-11 12:35:00,60.19,60.22,60.14,60.19,5400.0,44.0419,44.0639,44.0053,44.0419,5400.0
2010-05-11 12:40:00,60.21,60.37,60.18,60.31,15600.0,44.0566,44.1736,44.0346,44.1297,15600.0
2010-05-11 12:45:00,60.31,60.41,60.26,60.37,8400.0,44.1297,44.2029,44.0931,44.1736,8400.0
2010-05-11 12:50:00,60.36,60.39,60.27,60.31,9200.0,44.1663,44.1883,44.1005,44.1297,9200.0
2010-05-11 12:55:00,60.31,60.38,60.27,60.37,8400.0,44.1297,44.181,44.1005,44.1736,8400.0
2010-05-11 13:00:00,60.37,60.37,60.28,60.31,3900.0,44.1736,44.1736,44.1078,44.1297,3900.0
2010-05-11 13:05:00,60.3,60.4,60.25,60.36,10000.0,44.1224,44.1956,44.0858,44.1663,10000.0
2010-05-11 13:10:00,60.36,60.4,60.32,60.34,6600.0,44.1663,44.1956,44.137,44.1517,6600.0
2010-05-11 13:15:00,60.33,60.39,60.3,60.3,6500.0,44.1444,44.1883,44.1224,44.1224,6500.0
2010-05-11 13:20:00,60.29,60.38,60.28,60.37,12800.0,44.1151,44.181,44.1078,44.1736,12800.0
2010-05-11 13:25:00,60.37,60.38,60.28,60.33,9800.0,44.1736,44.181,44.1078,44.1444,9800.0
2010-05-11 13:30:00,60.34,60.34,60.18,60.26,33800.0,44.1517,44.1517,44.0346,44.0931,33800.0
2010-05-11 13:35:00,60.27,60.33,60.2,60.33,7500.0,44.1005,44.1444,44.0492,44.1444,7500.0
2010-05-11 13:40:00,60.34,60.52,60.25,60.52,10500.0,44.1517,44.2834,44.0858,44.2834,10500.0
2010-05-11 13:45:00,60.51,60.68,60.47,60.64,18000.0,44.2761,44.4005,44.2468,44.3712,18000.0
2010-05-11 13:50:00,60.64,60.72,60.64,60.72,12100.0,44.3712,44.4297,44.3712,44.4297,12100.0
2010-05-11 13:55:00,60.69,60.7,60.59,60.6,4100.0,44.4078,44.4151,44.3346,44.3419,4100.0
2010-05-11 14:00:00,60.61,60.65,60.57,60.64,6200.0,44.3492,44.3785,44.32,44.3712,6200.0
2010-05-11 14:05:00,60.62,60.64,60.37,60.41,21100.0,44.3566,44.3712,44.1736,44.2029,21100.0
2010-05-11 14:10:00,60.41,60.54,60.37,60.43,7100.0,44.2029,44.298,44.1736,44.2175,7100.0
2010-05-11 14:15:00,60.45,60.46,60.19,60.26,7900.0,44.2322,44.2395,44.0419,44.0931,7900.0
2010-05-11 14:20:00,60.27,60.4,60.23,60.39,8800.0,44.1005,44.1956,44.0712,44.1883,8800.0
2010-05-11 14:25:00,60.41,60.41,60.31,60.34,6400.0,44.2029,44.2029,44.1297,44.1517,6400.0
2010-05-11 14:30:00,60.34,60.34,60.09,60.21,13300.0,44.1517,44.1517,43.9688,44.0566,13300.0
2010-05-11 14:35:00,60.21,60.24,60.1,60.21,20400.0,44.0566,44.0785,43.9761,44.0566,20400.0
2010-05-11 14:40:00,60.2,60.25,60.16,60.25,13700.0,44.0492,44.0858,44.02,44.0858,13700.0
2010-05-11 14:45:00,60.25,60.42,60.25,60.38,14900.0,44.0858,44.2102,44.0858,44.181,14900.0
2010-05-11 14:50:00,60.35,60.43,60.34,60.42,13100.0,44.159,44.2175,44.1517,44.2102,13100.0
2010-05-11 14:55:00,60.42,60.46,60.25,60.3,10900.0,44.2102,44.2395,44.0858,44.1224,10900.0
2010-05-11 15:00:00,60.3,60.3,60.05,60.19,20800.0,44.1224,44.1224,43.9395,44.0419,20800.0
2010-05-11 15:05:00,60.19,60.25,60.11,60.11,28500.0,44.0419,44.0858,43.9834,43.9834,28500.0
2010-05-11 15:10:00,60.09,60.12,60.04,60.12,14900.0,43.9688,43.9907,43.9322,43.9907,14900.0
2010-05-11 15:15:00,60.14,60.15,59.92,59.98,30600.0,44.0053,44.0127,43.8444,43.8883,30600.0
2010-05-11 15:20:00,59.96,60.05,59.85,59.96,32700.0,43.8736,43.9395,43.7931,43.8736,32700.0
2010-05-11 15:25:00,59.97,60.05,59.95,60.0,11100.0,43.8809,43.9395,43.8663,43.9029,11100.0
2010-05-11 15:30:00,60.03,60.15,59.98,60.11,29600.0,43.9249,44.0127,43.8883,43.9834,29600.0
2010-05-11 15:35:00,60.12,60.3,60.12,60.28,38300.0,43.9907,44.1224,43.9907,44.1078,38300.0
2010-05-11 15:40:00,60.28,60.32,60.23,60.26,49200.0,44.1078,44.137,44.0712,44.0931,49200.0
2010-05-11 15:45:00,60.27,60.35,60.24,60.25,50000.0,44.1005,44.159,44.0785,44.0858,50000.0
2010-05-11 15:50:00,60.24,60.28,60.1,60.14,65700.0,44.0785,44.1078,43.9761,44.0053,65700.0
2010-05-11 15:55:00,60.15,60.19,60.06,60.09,61500.0,44.0127,44.0419,43.9468,43.9688,61500.0
2010-05-12 09:30:00,60.52,60.78,60.43,60.74,27400.0,44.2834,44.4736,44.2175,44.4444,27400.0
2010-05-12 09:35:00,60.84,61.07,60.81,61.07,8100.0,44.5175,44.6858,44.4956,44.6858,8100.0
2010-05-12 09:40:00,61.05,61.06,60.75,60.84,6500.0,44.6712,44.6785,44.4517,44.5175,6500.0
2010-05-12 09:45:00,60.85,60.94,60.77,60.8,7200.0,44.5249,44.5907,44.4663,44.4883,7200.0
2010-05-12 09:50:00,60.85,60.96,60.79,60.85,10000.0,44.5249,44.6053,44.481,44.5249,10000.0
2010-05-12 09:55:00,60.85,61.06,60.79,61.06,22100.0,44.5249,44.6785,44.481,44.6785,22100.0
2010-05-12 10:00:00,61.03,61.07,60.94,61.0,14600.0,44.6566,44.6858,44.5907,44.6346,14600.0
2010-05-12 10:05:00,61.0,61.12,60.97,61.07,17700.0,44.6346,44.7224,44.6127,44.6858,17700.0
2010-05-12 10:10:00,61.08,61.08,60.97,61.0,17200.0,44.6932,44.6932,44.6127,44.6346,17200.0
2010-05-12 10:15:00,61.02,61.05,60.95,60.98,16400.0,44.6492,44.6712,44.598,44.62,16400.0
2010-05-12 10:20:00,61.0,61.14,60.96,61.11,18700.0,44.6346,44.7371,44.6053,44.7151,18700.0
2010-05-12 10:25:00,61.14,61.36,61.14,61.35,7000.0,44.7371,44.898,44.7371,44.8907,7000.0
2010-05-12 10:30:00,61.36,61.41,61.22,61.22,11800.0,44.898,44.9346,44.7956,44.7956,11800.0
2010-05-12 10:35:00,61.22,61.33,60.97,61.02,32000.0,44.7956,44.8761,44.6127,44.6492,32000.0
2010-05-12 10:40:00,61.03,61.12,61.0,61.07,12000.0,44.6566,44.7224,44.6346,44.6858,12000.0
2010-05-12 10:45:00,61.1,61.29,61.01,61.24,9600.0,44.7078,44.8468,44.6419,44.8102,9600.0
2010-05-12 10:50:00,61.21,61.34,61.21,61.3,7100.0,44.7883,44.8834,44.7883,44.8541,7100.0
2010-05-12 10:55:00,61.28,61.33,61.2,61.29,15800.0,44.8395,44.8761,44.781,44.8468,15800.0
2010-05-12 11:00:00,61.27,61.48,61.27,61.44,9200.0,44.8322,44.9858,44.8322,44.9566,9200.0
2010-05-12 11:05:00,61.43,61.55,61.43,61.53,13200.0,44.9493,45.0371,44.9493,45.0224,13200.0
2010-05-12 11:10:00,61.5,61.52,61.46,61.48,7500.0,45.0005,45.0151,44.9712,44.9858,7500.0
2010-05-12 11:15:00,61.49,61.49,61.19,61.24,13600.0,44.9932,44.9932,44.7736,44.8102,13600.0
2010-05-12 11:20:00,61.27,61.28,61.05,61.06,8200.0,44.8322,44.8395,44.6712,44.6785,8200.0
2010-05-12 11:25:00,61.05,61.17,61.03,61.05,8500.0,44.6712,44.759,44.6566,44.6712,8500.0
2010-05-12 11:30:00,61.02,61.21,61.02,61.2,4900.0,44.6492,44.7883,44.6492,44.781,4900.0
2010-05-12 11:35:00,61.21,61.28,61.18,61.24,3800.0,44.7883,44.8395,44.7663,44.8102,3800.0
2010-05-12 11:40:00,61.26,61.29,61.1,61.16,8000.0,44.8249,44.8468,44.7078,44.7517,8000.0
2010-05-12 11:45:00,61.17,61.28,61.12,61.16,6600.0,44.759,44.8395,44.7224,44.7517,6600.0
2010-05-12 11:50:00,61.17,61.23,61.05,61.18,8600.0,44.759,44.8029,44.6712,44.7663,8600.0
2010-05-12 11:55:00,61.18,61.43,61.16,61.39,8200.0,44.7663,44.9493,44.7517,44.92,8200.0
2010-05-12 12:00:00,61.43,61.46,61.41,61.43,5900.0,44.9493,44.9712,44.9346,44.9493,5900.0
2010-05-12 12:05:00,61.44,61.58,61.43,61.58,5200.0,44.9566,45.059,44.9493,45.059,5200.0
2010-05-12 12:10:00,61.57,61.71,61.57,61.62,8500.0,45.0517,45.1541,45.0517,45.0883,8500.0
2010-05-12 12:15:00,61.61,61.68,61.61,61.68,7100.0,45.081,45.1322,45.081,45.1322,7100.0
2010-05-12 12:20:00,61.66,61.68,61.64,61.67,8000.0,45.1175,45.1322,45.1029,45.1249,8000.0
2010-05-12 12:25:00,61.66,61.71,61.62,61.71,9300.0,45.1175,45.1541,45.0883,45.1541,9300.0
2010-05-12 12:30:00,61.7,61.75,61.63,61.63,12000.0,45.1468,45.1834,45.0956,45.0956,12000.0
2010-05-12 12:35:00,61.61,61.7,61.59,61.68,9600.0,45.081,45.1468,45.0663,45.1322,9600.0
2010-05-12 12:40:00,61.69,61.71,61.63,61.63,5300.0,45.1395,45.1541,45.0956,45.0956,5300.0
2010-05-12 12:45:00,61.62,61.66,61.57,61.65,4500.0,45.0883,45.1175,45.0517,45.1102,4500.0
2010-05-12 12:50:00,61.65,61.69,61.63,61.67,5600.0,45.1102,45.1395,45.0956,45.1249,5600.0
2010-05-12 12:55:00,61.69,61.85,61.69,61.81,9900.0,45.1395,45.2566,45.1395,45.2273,9900.0
2010-05-12 13:00:00,61.79,61.83,61.71,61.82,9600.0,45.2127,45.2419,45.1541,45.2346,9600.0
2010-05-12 13:05:00,61.85,61.94,61.82,61.82,8600.0,45.2566,45.3224,45.2346,45.2346,8600.0
2010-05-12 13:10:00,61.84,61.97,61.81,61.97,7900.0,45.2493,45.3444,45.2273,45.3444,7900.0
2010-05-12 13:15:00,61.97,62.0,61.95,62.0,15600.0,45.3444,45.3663,45.3297,45.3663,15600.0
2010-05-12 13:20:00,61.97,61.99,61.92,61.92,3800.0,45.3444,45.359,45.3078,45.3078,3800.0
2010-05-12 13:25:00,61.9,61.99,61.86,61.97,13100.0,45.2932,45.359,45.2639,45.3444,13100.0
2010-05-12 13:30:00,61.98,62.04,61.96,61.98,12200.0,45.3517,45.3956,45.3371,45.3517,12200.0
2010-05-12 13:35:00,61.98,62.02,61.93,61.99,12500.0,45.3517,45.381,45.3151,45.359,12500.0
2010-05-12 13:40:00,61.96,62.0,61.9,61.96,9300.0,45.3371,45.3663,45.2932,45.3371,9300.0
2010-05-12 13:45:00,61.97,62.03,61.94,62.01,12000.0,45.3444,45.3883,45.3224,45.3736,12000.0
2010-05-12 13:50:00,62.02,62.03,61.83,61.85,11900.0,45.381,45.3883,45.2419,45.2566,11900.0
2010-05-12 13:55:00,61.86,61.94,61.79,61.79,23400.0,45.2639,45.3224,45.2127,45.2127,23400.0
2010-05-12 14:00:00,61.77,61.93,61.74,61.93,16400.0,45.198,45.3151,45.1761,45.3151,16400.0
2010-05-12 14:05:00,61.93,62.0,61.9,61.91,13700.0,45.3151,45.3663,45.2932,45.3005,13700.0
2010-05-12 14:10:00,61.93,61.98,61.86,61.94,11900.0,45.3151,45.3517,45.2639,45.3224,11900.0
2010-05-12 14:15:00,61.92,62.08,61.91,62.07,8000.0,45.3078,45.4249,45.3005,45.4175,8000.0
2010-05-12 14:20:00,62.08,62.15,62.01,62.15,11500.0,45.4249,45.4761,45.3736,45.4761,11500.0
2010-05-12 14:25:00,62.13,62.21,62.09,62.21,9500.0,45.4615,45.52,45.4322,45.52,9500.0
2010-05-12 14:30:00,62.21,62.25,62.19,62.2,11700.0,45.52,45.5493,45.5054,45.5127,11700.0
2010-05-12 14:35:00,62.21,62.24,62.14,62.16,9000.0,45.52,45.5419,45.4688,45.4834,9000.0
2010-05-12 14:40:00,62.16,62.17,62.11,62.13,11400.0,45.4834,45.4907,45.4468,45.4615,11400.0
2010-05-12 14:45:00,62.14,62.22,62.09,62.13,8300.0,45.4688,45.5273,45.4322,45.4615,8300.0
2010-05-12 14:50:00,62.15,62.15,62.06,62.11,9700.0,45.4761,45.4761,45.4102,45.4468,9700.0
2010-05-12 14:55:00,62.12,62.18,62.11,62.17,6500.0,45.4541,45.498,45.4468,45.4907,6500.0
2010-05-12 15:00:00,62.16,62.3,62.12,62.23,15300.0,45.4834,45.5858,45.4541,45.5346,15300.0
2010-05-12 15:05:00,62.22,62.29,62.22,62.25,9900.0,45.5273,45.5785,45.5273,45.5493,9900.0
2010-05-12 15:10:00,62.23,62.23,62.15,62.22,13300.0,45.5346,45.5346,45.4761,45.5273,13300.0
2010-05-12 15:15:00,62.23,62.24,62.18,62.21,19700.0,45.5346,45.5419,45.498,45.52,19700.0
2010-05-12 15:20:00,62.19,62.22,62.09,62.16,17100.0,45.5054,45.5273,45.4322,45.4834,17100.0
2010-05-12 15:25:00,62.16,62.27,62.16,62.21,17400.0,45.4834,45.5639,45.4834,45.52,17400.0
2010-05-12 15:30:00,62.21,62.21,62.08,62.12,23700.0,45.52,45.52,45.4249,45.4541,23700.0
2010-05-12 15:35:00,62.12,62.18,62.03,62.14,27700.0,45.4541,45.498,45.3883,45.4688,27700.0
2010-05-12 15:40:00,62.12,62.24,62.08,62.23,33900.0,45.4541,45.5419,45.4249,45.5346,33900.0
2010-05-12 15:45:00,62.23,62.36,62.22,62.33,42000.0,45.5346,45.6297,45.5273,45.6078,42000.0
2010-05-12 15:50:00,62.33,62.47,62.23,62.4,52100.0,45.6078,45.7102,45.5346,45.659,52100.0
2010-05-12 15:55:00,62.4,62.42,62.29,62.34,76300.0,45.659,45.6736,45.5785,45.6151,76300.0
2010-05-13 09:30:00,61.84,61.84,61.46,61.47,23100.0,45.4638,45.4638,45.1845,45.1918,23100.0
2010-05-13 09:35:00,61.53,61.72,61.27,61.66,15600.0,45.2359,45.3756,45.0448,45.3315,15600.0
2010-05-13 09:40:00,61.73,61.73,61.58,61.66,13600.0,45.383,45.383,45.2727,45.3315,13600.0
2010-05-13 09:45:00,61.71,61.96,61.62,61.96,9900.0,45.3683,45.5521,45.3021,45.5521,9900.0
2010-05-13 09:50:00,61.97,62.0,61.81,61.9,5500.0,45.5594,45.5815,45.4418,45.508,5500.0
2010-05-13 09:55:00,61.95,61.95,61.81,61.82,5200.0,45.5447,45.5447,45.4418,45.4491,5200.0
2010-05-13 10:00:00,61.77,61.94,61.69,61.92,2500.0,45.4124,45.5374,45.3536,45.5227,2500.0
2010-05-13 10:05:00,61.94,61.95,61.69,61.94,6000.0,45.5374,45.5447,45.3536,45.5374,6000.0
2010-05-13 10:10:00,61.92,61.92,61.76,61.76,5700.0,45.5227,45.5227,45.405,45.405,5700.0
2010-05-13 10:15:00,61.78,62.08,61.78,62.06,5500.0,45.4197,45.6403,45.4197,45.6256,5500.0
2010-05-13 10:20:00,62.03,62.04,61.95,62.04,3800.0,45.6035,45.6109,45.5447,45.6109,3800.0
2010-05-13 10:25:00,62.06,62.06,61.87,61.99,6800.0,45.6256,45.6256,45.4859,45.5741,6800.0
2010-05-13 10:30:00,61.98,62.09,61.92,61.98,6700.0,45.5668,45.6476,45.5227,45.5668,6700.0
2010-05-13 10:35:00,62.01,62.23,62.01,62.23,3600.0,45.5888,45.7506,45.5888,45.7506,3600.0
2010-05-13 10:40:00,62.23,62.25,62.17,62.18,8200.0,45.7506,45.7653,45.7065,45.7138,8200.0
2010-05-13 10:45:00,62.17,62.17,62.07,62.07,6200.0,45.7065,45.7065,45.6329,45.6329,6200.0
2010-05-13 10:50:00,62.07,62.08,62.0,62.04,4300.0,45.6329,45.6403,45.5815,45.6109,4300.0
2010-05-13 10:55:00,62.04,62.08,61.99,62.07,6200.0,45.6109,45.6403,45.5741,45.6329,6200.0
2010-05-13 11:00:00,62.05,62.05,61.78,61.84,12500.0,45.6182,45.6182,45.4197,45.4638,12500.0
2010-05-13 11:05:00,61.86,61.92,61.78,61.87,13400.0,45.4786,45.5227,45.4197,45.4859,13400.0
2010-05-13 11:10:00,61.87,61.92,61.81,61.88,12800.0,45.4859,45.5227,45.4418,45.4933,12800.0
2010-05-13 11:15:00,61.88,61.97,61.82,61.92,19100.0,45.4933,45.5594,45.4491,45.5227,19100.0
2010-05-13 11:20:00,61.92,62.12,61.92,62.05,4700.0,45.5227,45.6697,45.5227,45.6182,4700.0
2010-05-13 11:25:00,62.06,62.09,62.01,62.02,6500.0,45.6256,45.6476,45.5888,45.5962,6500.0
2010-05-13 11:30:00,61.99,61.99,61.89,61.92,20400.0,45.5741,45.5741,45.5006,45.5227,20400.0
2010-05-13 11:35:00,61.92,61.92,61.77,61.81,5700.0,45.5227,45.5227,45.4124,45.4418,5700.0
2010-05-13 11:40:00,61.83,61.89,61.72,61.78,10600.0,45.4565,45.5006,45.3756,45.4197,10600.0
2010-05-13 11:45:00,61.78,61.85,61.78,61.83,3500.0,45.4197,45.4712,45.4197,45.4565,3500.0
2010-05-13 11:50:00,61.82,61.82,61.59,61.64,8000.0,45.4491,45.4491,45.2801,45.3168,8000.0
2010-05-13 11:55:00,61.65,61.77,61.64,61.68,21200.0,45.3242,45.4124,45.3168,45.3462,21200.0
2010-05-13 12:00:00,61.7,61.78,61.67,61.75,7900.0,45.3609,45.4197,45.3389,45.3977,7900.0
2010-05-13 12:05:00,61.75,61.81,61.69,61.8,1500.0,45.3977,45.4418,45.3536,45.4344,1500.0
2010-05-13 12:10:00,61.8,61.85,61.79,61.83,2700.0,45.4344,45.4712,45.4271,45.4565,2700.0
2010-05-13 12:15:00,61.81,61.85,61.72,61.79,2600.0,45.4418,45.4712,45.3756,45.4271,2600.0
2010-05-13 12:20:00,61.75,61.84,61.74,61.78,9900.0,45.3977,45.4638,45.3903,45.4197,9900.0
2010-05-13 12:25:00,61.8,61.81,61.7,61.72,8000.0,45.4344,45.4418,45.3609,45.3756,8000.0
2010-05-13 12:30:00,61.75,61.78,61.66,61.77,21900.0,45.3977,45.4197,45.3315,45.4124,21900.0
2010-05-13 12:35:00,61.76,61.8,61.73,61.75,4200.0,45.405,45.4344,45.383,45.3977,4200.0
2010-05-13 12:40:00,61.79,61.81,61.77,61.8,5700.0,45.4271,45.4418,45.4124,45.4344,5700.0
2010-05-13 12:45:00,61.8,61.88,61.77,61.85,10200.0,45.4344,45.4933,45.4124,45.4712,10200.0
2010-05-13 12:50:00,61.87,61.94,61.83,61.94,7700.0,45.4859,45.5374,45.4565,45.5374,7700.0
2010-05-13 12:55:00,61.92,61.97,61.9,61.91,3500.0,45.5227,45.5594,45.508,45.5153,3500.0
2010-05-13 13:00:00,61.92,61.92,61.83,61.91,9500.0,45.5227,45.5227,45.4565,45.5153,9500.0
2010-05-13 13:05:00,61.89,61.92,61.82,61.88,4800.0,45.5006,45.5227,45.4491,45.4933,4800.0
2010-05-13 13:10:00,61.86,62.03,61.86,61.97,6100.0,45.4786,45.6035,45.4786,45.5594,6100.0
2010-05-13 13:15:00,61.96,62.03,61.95,61.99,10700.0,45.5521,45.6035,45.5447,45.5741,10700.0
2010-05-13 13:20:00,62.0,62.01,61.94,61.98,3100.0,45.5815,45.5888,45.5374,45.5668,3100.0
2010-05-13 13:25:00,61.99,62.06,61.99,62.04,1800.0,45.5741,45.6256,45.5741,45.6109,1800.0
2010-05-13 13:30:00,62.07,62.14,62.05,62.1,4600.0,45.6329,45.6844,45.6182,45.655,4600.0
2010-05-13 13:35:00,62.11,62.22,62.1,62.14,2600.0,45.6623,45.7432,45.655,45.6844,2600.0
2010-05-13 13:40:00,62.15,62.19,62.04,62.08,5100.0,45.6918,45.7212,45.6109,45.6403,5100.0
2010-05-13 13:45:00,62.09,62.21,62.09,62.21,2100.0,45.6476,45.7359,45.6476,45.7359,2100.0
2010-05-13 13:50:00,62.2,62.24,62.16,62.22,6700.0,45.7285,45.7579,45.6991,45.7432,6700.0
2010-05-13 13:55:00,62.18,62.19,62.15,62.15,2400.0,45.7138,45.7212,45.6918,45.6918,2400.0
2010-05-13 14:00:00,62.13,62.26,62.13,62.23,3000.0,45.6771,45.7726,45.6771,45.7506,3000.0
2010-05-13 14:05:00,62.25,62.33,62.25,62.32,2500.0,45.7653,45.8241,45.7653,45.8167,2500.0
2010-05-13 14:10:00,62.29,62.34,62.28,62.32,2600.0,45.7947,45.8314,45.7873,45.8167,2600.0
2010-05-13 14:15:00,62.32,62.32,62.28,62.29,2100.0,45.8167,45.8167,45.7873,45.7947,2100.0
2010-05-13 14:20:00,62.29,62.3,62.21,62.21,4600.0,45.7947,45.802,45.7359,45.7359,4600.0
2010-05-13 14:25:00,62.2,62.21,62.12,62.13,2000.0,45.7285,45.7359,45.6697,45.6771,2000.0
2010-05-13 14:30:00,62.12,62.13,61.95,62.01,12000.0,45.6697,45.6771,45.5447,45.5888,12000.0
2010-05-13 14:35:00,61.99,62.07,61.96,62.01,13000.0,45.5741,45.6329,45.5521,45.5888,13000.0
2010-05-13 14:40:00,62.04,62.04,61.93,61.94,9400.0,45.6109,45.6109,45.53,45.5374,9400.0
2010-05-13 14:45:00,61.93,61.95,61.88,61.9,7400.0,45.53,45.5447,45.4933,45.508,7400.0
2010-05-13 14:50:00,61.89,61.91,61.79,61.79,6500.0,45.5006,45.5153,45.4271,45.4271,6500.0
2010-05-13 14:55:00,61.77,61.83,61.73,61.78,11100.0,45.4124,45.4565,45.383,45.4197,11100.0
2010-05-13 15:00:00,61.79,61.88,61.77,61.77,9200.0,45.4271,45.4933,45.4124,45.4124,9200.0
2010-05-13 15:05:00,61.77,61.77,61.6,61.63,16000.0,45.4124,45.4124,45.2874,45.3095,16000.0
2010-05-13 15:10:00,61.63,61.63,61.38,61.38,21300.0,45.3095,45.3095,45.1257,45.1257,21300.0
2010-05-13 15:15:00,61.38,61.38,61.14,61.15,45400.0,45.1257,45.1257,44.9492,44.9566,45400.0
2010-05-13 15:20:00,61.15,61.33,61.14,61.28,18000.0,44.9566,45.0889,44.9492,45.0521,18000.0
2010-05-13 15:25:00,61.26,61.33,61.19,61.21,13300.0,45.0374,45.0889,44.986,45.0007,13300.0
2010-05-13 15:30:00,61.2,61.28,61.15,61.15,23600.0,44.9933,45.0521,44.9566,44.9566,23600.0
2010-05-13 15:35:00,61.18,61.22,60.95,61.03,27200.0,44.9786,45.008,44.8095,44.8683,27200.0
2010-05-13 15:40:00,61.03,61.08,60.9,61.06,13600.0,44.8683,44.9051,44.7728,44.8904,13600.0
2010-05-13 15:45:00,61.06,61.39,61.06,61.36,28600.0,44.8904,45.133,44.8904,45.111,28600.0
2010-05-13 15:50:00,61.36,61.56,61.34,61.34,25200.0,45.111,45.258,45.0963,45.0963,25200.0
2010-05-13 15:55:00,61.34,61.35,61.11,61.11,63700.0,45.0963,45.1036,44.9272,44.9272,63700.0
2010-05-14 09:30:00,60.28,61.0,60.28,60.85,27500.0,44.317,44.8463,44.317,44.736,27500.0
2010-05-14 09:35:00,60.8,60.8,60.42,60.47,6900.0,44.6993,44.6993,44.4199,44.4566,6900.0
2010-05-14 09:40:00,60.45,60.47,59.91,60.12,13700.0,44.4419,44.4566,44.0449,44.1993,13700.0
2010-05-14 09:45:00,60.12,60.17,59.83,59.89,10300.0,44.1993,44.2361,43.9861,44.0302,10300.0
2010-05-14 09:50:00,59.88,60.04,59.67,59.78,13800.0,44.0229,44.1405,43.8685,43.9494,13800.0
2010-05-14 09:55:00,59.82,59.88,59.75,59.78,8600.0,43.9788,44.0229,43.9273,43.9494,8600.0
2010-05-14 10:00:00,59.78,59.79,59.41,59.5,15500.0,43.9494,43.9567,43.6773,43.7435,15500.0
2010-05-14 10:05:00,59.57,59.77,59.54,59.75,15400.0,43.795,43.942,43.7729,43.9273,15400.0
2010-05-14 10:10:00,59.8,59.99,59.76,59.95,13200.0,43.9641,44.1038,43.9347,44.0743,13200.0
2010-05-14 10:15:00,59.96,60.15,59.91,59.95,22200.0,44.0817,44.2214,44.0449,44.0743,22200.0
2010-05-14 10:20:00,59.96,60.13,59.94,60.13,4500.0,44.0817,44.2067,44.067,44.2067,4500.0
2010-05-14 10:25:00,60.13,60.13,59.9,59.97,8000.0,44.2067,44.2067,44.0376,44.0891,8000.0
2010-05-14 10:30:00,60.0,60.08,59.89,59.89,7900.0,44.1111,44.1699,44.0302,44.0302,7900.0
2010-05-14 10:35:00,59.88,59.95,59.83,59.87,9200.0,44.0229,44.0743,43.9861,44.0155,9200.0
2010-05-14 10:40:00,59.87,59.95,59.75,59.88,6800.0,44.0155,44.0743,43.9273,44.0229,6800.0
2010-05-14 10:45:00,59.85,60.02,59.85,60.02,3300.0,44.0008,44.1258,44.0008,44.1258,3300.0
2010-05-14 10:50:00,60.02,60.03,59.88,59.97,6800.0,44.1258,44.1332,44.0229,44.0891,6800.0
2010-05-14 10:55:00,59.96,59.96,59.81,59.86,4800.0,44.0817,44.0817,43.9714,44.0082,4800.0
2010-05-14 11:00:00,59.83,59.83,59.67,59.68,7900.0,43.9861,43.9861,43.8685,43.8758,7900.0
2010-05-14 11:05:00,59.68,59.68,59.45,59.47,13000.0,43.8758,43.8758,43.7068,43.7215,13000.0
2010-05-14 11:10:00,59.42,59.44,59.28,59.41,29800.0,43.6847,43.6994,43.5818,43.6773,29800.0
2010-05-14 11:15:00,59.42,59.45,59.21,59.21,10500.0,43.6847,43.7068,43.5303,43.5303,10500.0
2010-05-14 11:20:00,59.21,59.21,58.93,59.05,17600.0,43.5303,43.5303,43.3245,43.4127,17600.0
2010-05-14 11:25:00,59.06,59.3,59.06,59.2,21800.0,43.42,43.5965,43.42,43.523,21800.0
2010-05-14 11:30:00,59.17,59.32,59.15,59.32,4900.0,43.5009,43.6112,43.4862,43.6112,4900.0
2010-05-14 11:35:00,59.31,59.37,59.31,59.31,3600.0,43.6038,43.6479,43.6038,43.6038,3600.0
2010-05-14 11:40:00,59.3,59.3,59.18,59.26,8400.0,43.5965,43.5965,43.5083,43.5671,8400.0
2010-05-14 11:45:00,59.28,59.28,59.14,59.17,1600.0,43.5818,43.5818,43.4788,43.5009,1600.0
2010-05-14 11:50:00,59.17,59.18,59.01,59.1,7300.0,43.5009,43.5083,43.3833,43.4494,7300.0
2010-05-14 11:55:00,59.1,59.17,59.01,59.06,6900.0,43.4494,43.5009,43.3833,43.42,6900.0
2010-05-14 12:00:00,59.06,59.09,58.98,59.0,7300.0,43.42,43.4421,43.3612,43.3759,7300.0
2010-05-14 12:05:00,59.02,59.02,58.71,58.85,13200.0,43.3906,43.3906,43.1627,43.2656,13200.0
2010-05-14 12:10:00,58.81,58.91,58.81,58.87,12400.0,43.2362,43.3098,43.2362,43.2803,12400.0
2010-05-14 12:15:00,58.9,59.1,58.84,59.1,14800.0,43.3024,43.4494,43.2583,43.4494,14800.0
2010-05-14 12:20:00,59.08,59.17,58.92,59.17,12300.0,43.4347,43.5009,43.3171,43.5009,12300.0
2010-05-14 12:25:00,59.16,59.29,59.13,59.17,12700.0,43.4936,43.5891,43.4715,43.5009,12700.0
2010-05-14 12:30:00,59.16,59.21,59.1,59.1,7300.0,43.4936,43.5303,43.4494,43.4494,7300.0
2010-05-14 12:35:00,59.09,59.17,59.05,59.17,6600.0,43.4421,43.5009,43.4127,43.5009,6600.0
2010-05-14 12:40:00,59.19,59.3,59.19,59.22,5700.0,43.5156,43.5965,43.5156,43.5377,5700.0
2010-05-14 12:45:00,59.26,59.26,59.08,59.12,5500.0,43.5671,43.5671,43.4347,43.4641,5500.0
2010-05-14 12:50:00,59.1,59.2,59.1,59.19,6100.0,43.4494,43.523,43.4494,43.5156,6100.0
2010-05-14 12:55:00,59.2,59.39,59.2,59.39,6300.0,43.523,43.6626,43.523,43.6626,6300.0
2010-05-14 13:00:00,59.42,59.5,59.37,59.37,10600.0,43.6847,43.7435,43.6479,43.6479,10600.0
2010-05-14 13:05:00,59.38,59.42,59.3,59.34,8200.0,43.6553,43.6847,43.5965,43.6259,8200.0
2010-05-14 13:10:00,59.33,59.42,59.31,59.34,6800.0,43.6185,43.6847,43.6038,43.6259,6800.0
2010-05-14 13:15:00,59.38,59.38,59.17,59.17,7900.0,43.6553,43.6553,43.5009,43.5009,7900.0
2010-05-14 13:20:00,59.15,59.27,59.09,59.24,22600.0,43.4862,43.5744,43.4421,43.5524,22600.0
2010-05-14 13:25:00,59.26,59.27,59.16,59.21,9600.0,43.5671,43.5744,43.4936,43.5303,9600.0
2010-05-14 13:30:00,59.21,59.21,59.02,59.04,10100.0,43.5303,43.5303,43.3906,43.4053,10100.0
2010-05-14 13:35:00,59.05,59.19,59.02,59.05,15600.0,43.4127,43.5156,43.3906,43.4127,15600.0
2010-05-14 13:40:00,59.06,59.14,58.98,59.08,11500.0,43.42,43.4788,43.3612,43.4347,11500.0
2010-05-14 13:45:00,59.09,59.16,59.09,59.1,6300.0,43.4421,43.4936,43.4421,43.4494,6300.0
2010-05-14 13:50:00,59.13,59.13,58.98,59.09,5300.0,43.4715,43.4715,43.3612,43.4421,5300.0
2010-05-14 13:55:00,59.09,59.26,59.04,59.12,8900.0,43.4421,43.5671,43.4053,43.4641,8900.0
2010-05-14 14:00:00,59.13,59.17,59.11,59.17,7700.0,43.4715,43.5009,43.4568,43.5009,7700.0
2010-05-14 14:05:00,59.15,59.16,59.02,59.02,9300.0,43.4862,43.4936,43.3906,43.3906,9300.0
2010-05-14 14:10:00,59.05,59.08,58.95,59.0,18600.0,43.4127,43.4347,43.3392,43.3759,18600.0
2010-05-14 14:15:00,59.0,59.0,58.88,58.95,7300.0,43.3759,43.3759,43.2877,43.3392,7300.0
2010-05-14 14:20:00,58.95,59.08,58.95,59.08,18100.0,43.3392,43.4347,43.3392,43.4347,18100.0
2010-05-14 14:25:00,59.08,59.14,58.95,59.12,10300.0,43.4347,43.4788,43.3392,43.4641,10300.0
2010-05-14 14:30:00,59.13,59.21,59.12,59.2,9300.0,43.4715,43.5303,43.4641,43.523,9300.0
2010-05-14 14:35:00,59.2,59.37,59.16,59.31,11100.0,43.523,43.6479,43.4936,43.6038,11100.0
2010-05-14 14:40:00,59.31,59.32,59.2,59.2,6900.0,43.6038,43.6112,43.523,43.523,6900.0
2010-05-14 14:45:00,59.2,59.22,59.15,59.18,7000.0,43.523,43.5377,43.4862,43.5083,7000.0
2010-05-14 14:50:00,59.18,59.26,59.02,59.02,8700.0,43.5083,43.5671,43.3906,43.3906,8700.0
2010-05-14 14:55:00,59.03,59.06,58.92,58.98,12300.0,43.398,43.42,43.3171,43.3612,12300.0
2010-05-14 15:00:00,58.97,59.06,58.93,59.01,9300.0,43.3539,43.42,43.3245,43.3833,9300.0
2010-05-14 15:05:00,59.01,59.04,58.94,58.97,13700.0,43.3833,43.4053,43.3318,43.3539,13700.0
2010-05-14 15:10:00,58.98,59.13,58.97,59.02,13900.0,43.3612,43.4715,43.3539,43.3906,13900.0
2010-05-14 15:15:00,59.02,59.02,58.92,58.95,10200.0,43.3906,43.3906,43.3171,43.3392,10200.0
2010-05-14 15:20:00,58.95,58.97,58.77,58.85,16700.0,43.3392,43.3539,43.2068,43.2656,16700.0
2010-05-14 15:25:00,58.89,58.98,58.78,58.94,14700.0,43.2951,43.3612,43.2142,43.3318,14700.0
2010-05-14 15:30:00,58.94,59.05,58.93,59.03,28100.0,43.3318,43.4127,43.3245,43.398,28100.0
2010-05-14 15:35:00,59.03,59.05,58.93,59.01,27400.0,43.398,43.4127,43.3245,43.3833,27400.0
2010-05-14 15:40:00,59.0,59.28,59.0,59.27,24600.0,43.3759,43.5818,43.3759,43.5744,24600.0
2010-05-14 15:45:00,59.27,59.33,59.17,59.18,39600.0,43.5744,43.6185,43.5009,43.5083,39600.0
2010-05-14 15:50:00,59.2,59.37,59.16,59.34,43700.0,43.523,43.6479,43.4936,43.6259,43700.0
2010-05-14 15:55:00,59.34,59.49,59.22,59.26,89800.0,43.6259,43.7362,43.5377,43.5671,89800.0
2010-05-17 09:30:00,59.44,59.83,59.36,59.51,20600.0,43.6994,43.9861,43.6406,43.7509,20600.0
2010-05-17 09:35:00,59.61,59.72,59.53,59.72,11900.0,43.8244,43.9053,43.7656,43.9053,11900.0
2010-05-17 09:40:00,59.72,59.74,59.59,59.66,6700.0,43.9053,43.92,43.8097,43.8611,6700.0
2010-05-17 09:45:00,59.62,59.63,59.46,59.47,30900.0,43.8317,43.8391,43.7141,43.7215,30900.0
2010-05-17 09:50:00,59.49,59.6,59.26,59.35,56700.0,43.7362,43.817,43.5671,43.6332,56700.0
2010-05-17 09:55:00,59.34,59.37,59.21,59.25,33400.0,43.6259,43.6479,43.5303,43.5597,33400.0
2010-05-17 10:00:00,59.25,59.33,59.14,59.27,16100.0,43.5597,43.6185,43.4788,43.5744,16100.0
2010-05-17 10:05:00,59.24,59.24,59.07,59.14,30900.0,43.5524,43.5524,43.4274,43.4788,30900.0
2010-05-17 10:10:00,59.1,59.29,59.04,59.06,13800.0,43.4494,43.5891,43.4053,43.42,13800.0
2010-05-17 10:15:00,59.1,59.33,59.1,59.23,21200.0,43.4494,43.6185,43.4494,43.545,21200.0
2010-05-17 10:20:00,59.26,59.31,59.23,59.26,14100.0,43.5671,43.6038,43.545,43.5671,14100.0
2010-05-17 10:25:00,59.26,59.41,59.24,59.41,17700.0,43.5671,43.6773,43.5524,43.6773,17700.0
2010-05-17 10:30:00,59.39,59.41,59.31,59.41,9500.0,43.6626,43.6773,43.6038,43.6773,9500.0
2010-05-17 10:35:00,59.41,59.66,59.41,59.54,17100.0,43.6773,43.8611,43.6773,43.7729,17100.0
2010-05-17 10:40:00,59.48,59.56,59.36,59.4,10200.0,43.7288,43.7876,43.6406,43.67,10200.0
2010-05-17 10:45:00,59.42,59.48,59.38,59.38,12200.0,43.6847,43.7288,43.6553,43.6553,12200.0
2010-05-17 10:50:00,59.39,59.55,59.39,59.45,7700.0,43.6626,43.7803,43.6626,43.7068,7700.0
2010-05-17 10:55:00,59.5,59.5,59.27,59.3,35100.0,43.7435,43.7435,43.5744,43.5965,35100.0
2010-05-17 11:00:00,59.3,59.4,59.13,59.13,42100.0,43.5965,43.67,43.4715,43.4715,42100.0
2010-05-17 11:05:00,59.11,59.26,59.1,59.25,58800.0,43.4568,43.5671,43.4494,43.5597,58800.0
2010-05-17 11:10:00,59.25,59.26,59.17,59.2,46300.0,43.5597,43.5671,43.5009,43.523,46300.0
2010-05-17 11:15:00,59.2,59.24,59.12,59.12,54500.0,43.523,43.5524,43.4641,43.4641,54500.0
2010-05-17 11:20:00,59.1,59.22,59.05,59.17,35900.0,43.4494,43.5377,43.4127,43.5009,35900.0
2010-05-17 11:25:00,59.17,59.2,58.99,59.07,28000.0,43.5009,43.523,43.3686,43.4274,28000.0
2010-05-17 11:30:00,59.05,59.06,58.86,58.87,22400.0,43.4127,43.42,43.273,43.2803,22400.0
2010-05-17 11:35:00,58.87,59.03,58.86,59.0,18900.0,43.2803,43.398,43.273,43.3759,18900.0
2010-05-17 11:40:00,59.0,59.05,58.99,58.99,5200.0,43.3759,43.4127,43.3686,43.3686,5200.0
2010-05-17 11:45:00,58.95,58.99,58.69,58.77,21400.0,43.3392,43.3686,43.148,43.2068,21400.0
2010-05-17 11:50:00,58.75,58.76,58.53,58.55,17800.0,43.1921,43.1995,43.0304,43.0451,17800.0
2010-05-17 11:55:00,58.55,58.59,58.41,58.45,12700.0,43.0451,43.0745,42.9422,42.9716,12700.0
2010-05-17 12:00:00,58.43,58.43,58.03,58.04,75500.0,42.9569,42.9569,42.6628,42.6701,75500.0
2010-05-17 12:05:00,58.05,58.21,58.05,58.12,31400.0,42.6775,42.7951,42.6775,42.729,31400.0
2010-05-17 12:10:00,58.13,58.32,58.12,58.29,10000.0,42.7363,42.876,42.729,42.8539,10000.0
2010-05-17 12:15:00,58.28,58.29,58.22,58.26,9400.0,42.8466,42.8539,42.8025,42.8319,9400.0
2010-05-17 12:20:00,58.24,58.34,58.23,58.33,5200.0,42.8172,42.8907,42.8098,42.8833,5200.0
2010-05-17 12:25:00,58.33,58.4,58.31,58.31,6200.0,42.8833,42.9348,42.8686,42.8686,6200.0
2010-05-17 12:30:00,58.27,58.52,58.27,58.52,6700.0,42.8392,43.023,42.8392,43.023,6700.0
2010-05-17 12:35:00,58.55,58.55,58.35,58.36,10500.0,43.0451,43.0451,42.8981,42.9054,10500.0
2010-05-17 12:40:00,58.37,58.46,58.32,58.32,6100.0,42.9128,42.9789,42.876,42.876,6100.0
2010-05-17 12:45:00,58.33,58.4,58.33,58.36,4100.0,42.8833,42.9348,42.8833,42.9054,4100.0
2010-05-17 12:50:00,58.37,58.37,58.18,58.27,7000.0,42.9128,42.9128,42.7731,42.8392,7000.0
2010-05-17 12:55:00,58.25,58.28,58.22,58.28,8000.0,42.8245,42.8466,42.8025,42.8466,8000.0
2010-05-17 13:00:00,58.26,58.33,58.2,58.27,19200.0,42.8319,42.8833,42.7878,42.8392,19200.0
2010-05-17 13:05:00,58.25,58.28,58.2,58.25,8300.0,42.8245,42.8466,42.7878,42.8245,8300.0
2010-05-17 13:10:00,58.26,58.26,58.15,58.17,6100.0,42.8319,42.8319,42.751,42.7657,6100.0
2010-05-17 13:15:00,58.17,58.5,58.17,58.49,4600.0,42.7657,43.0083,42.7657,43.001,4600.0
2010-05-17 13:20:00,58.49,58.52,58.45,58.49,6700.0,43.001,43.023,42.9716,43.001,6700.0
2010-05-17 13:25:00,58.45,58.57,58.45,58.5,6100.0,42.9716,43.0598,42.9716,43.0083,6100.0
2010-05-17 13:30:00,58.52,58.61,58.52,58.58,5400.0,43.023,43.0892,43.023,43.0671,5400.0
2010-05-17 13:35:00,58.58,58.59,58.35,58.35,8400.0,43.0671,43.0745,42.8981,42.8981,8400.0
2010-05-17 13:40:00,58.34,58.37,58.25,58.26,8200.0,42.8907,42.9128,42.8245,42.8319,8200.0
2010-05-17 13:45:00,58.29,58.31,58.15,58.27,13300.0,42.8539,42.8686,42.751,42.8392,13300.0
2010-05-17 13:50:00,58.27,58.32,58.23,58.3,5200.0,42.8392,42.876,42.8098,42.8613,5200.0
2010-05-17 13:55:00,58.32,58.51,58.31,58.46,11000.0,42.876,43.0157,42.8686,42.9789,11000.0
2010-05-17 14:00:00,58.45,58.69,58.44,58.68,10400.0,42.9716,43.148,42.9642,43.1407,10400.0
2010-05-17 14:05:00,58.69,58.74,58.52,58.52,12900.0,43.148,43.1848,43.023,43.023,12900.0
2010-05-17 14:10:00,58.52,58.62,58.51,58.6,6000.0,43.023,43.0966,43.0157,43.0818,6000.0
2010-05-17 14:15:00,58.61,58.69,58.57,58.67,11000.0,43.0892,43.148,43.0598,43.1333,11000.0
2010-05-17 14:20:00,58.68,58.71,58.61,58.63,9400.0,43.1407,43.1627,43.0892,43.1039,9400.0
2010-05-17 14:25:00,58.62,58.62,58.53,58.61,10800.0,43.0966,43.0966,43.0304,43.0892,10800.0
2010-05-17 14:30:00,58.6,58.78,58.55,58.57,16000.0,43.0818,43.2142,43.0451,43.0598,16000.0
2010-05-17 14:35:00,58.58,58.67,58.53,58.66,9300.0,43.0671,43.1333,43.0304,43.126,9300.0
2010-05-17 14:40:00,58.66,58.81,58.66,58.75,6200.0,43.126,43.2362,43.126,43.1921,6200.0
2010-05-17 14:45:00,58.74,58.91,58.74,58.83,10300.0,43.1848,43.3098,43.1848,43.2509,10300.0
2010-05-17 14:50:00,58.82,58.91,58.81,58.82,5800.0,43.2436,43.3098,43.2362,43.2436,5800.0
2010-05-17 14:55:00,58.82,59.01,58.81,58.98,12500.0,43.2436,43.3833,43.2362,43.3612,12500.0
2010-05-17 15:00:00,58.97,59.34,58.96,59.24,19500.0,43.3539,43.6259,43.3465,43.5524,19500.0
2010-05-17 15:05:00,59.24,59.27,58.99,58.99,11400.0,43.5524,43.5744,43.3686,43.3686,11400.0
2010-05-17 15:10:00,59.0,59.14,58.98,59.1,9000.0,43.3759,43.4788,43.3612,43.4494,9000.0
2010-05-17 15:15:00,59.1,59.1,58.89,58.96,11700.0,43.4494,43.4494,43.2951,43.3465,11700.0
2010-05-17 15:20:00,58.98,59.04,58.77,58.81,14700.0,43.3612,43.4053,43.2068,43.2362,14700.0
2010-05-17 15:25:00,58.81,58.83,58.75,58.78,25200.0,43.2362,43.2509,43.1921,43.2142,25200.0
2010-05-17 15:30:00,58.78,59.0,58.78,58.99,33200.0,43.2142,43.3759,43.2142,43.3686,33200.0
2010-05-17 15:35:00,59.02,59.33,59.02,59.33,30000.0,43.3906,43.6185,43.3906,43.6185,30000.0
2010-05-17 15:40:00,59.29,59.39,59.13,59.24,36200.0,43.5891,43.6626,43.4715,43.5524,36200.0
2010-05-17 15:45:00,59.25,59.31,59.16,59.3,52000.0,43.5597,43.6038,43.4936,43.5965,52000.0
2010-05-17 15:50:00,59.33,59.42,59.26,59.37,35400.0,43.6185,43.6847,43.5671,43.6479,35400.0
2010-05-17 15:55:00,59.35,59.38,59.25,59.27,56300.0,43.6332,43.6553,43.5597,43.5744,56300.0
2010-05-18 09:30:00,59.78,60.09,59.78,60.05,7300.0,43.9494,44.1773,43.9494,44.1479,7300.0
2010-05-18 09:35:00,60.04,60.06,59.92,60.06,4000.0,44.1405,44.1552,44.0523,44.1552,4000.0
2010-05-18 09:40:00,60.02,60.07,59.98,60.02,8500.0,44.1258,44.1626,44.0964,44.1258,8500.0
2010-05-18 09:45:00,60.02,60.26,60.01,60.04,13000.0,44.1258,44.3023,44.1185,44.1405,13000.0
2010-05-18 09:50:00,60.04,60.05,59.97,59.98,7900.0,44.1405,44.1479,44.0891,44.0964,7900.0
2010-05-18 09:55:00,59.98,60.03,59.95,59.95,10600.0,44.0964,44.1332,44.0743,44.0743,10600.0
2010-05-18 10:00:00,59.96,59.99,59.74,59.76,15000.0,44.0817,44.1038,43.92,43.9347,15000.0
2010-05-18 10:05:00,59.75,59.78,59.69,59.78,6200.0,43.9273,43.9494,43.8832,43.9494,6200.0
2010-05-18 10:10:00,59.73,59.75,59.55,59.62,39700.0,43.9126,43.9273,43.7803,43.8317,39700.0
2010-05-18 10:15:00,59.64,59.65,59.58,59.62,19400.0,43.8464,43.8538,43.8023,43.8317,19400.0
2010-05-18 10:20:00,59.63,59.64,59.52,59.53,12800.0,43.8391,43.8464,43.7582,43.7656,12800.0
2010-05-18 10:25:00,59.56,59.57,59.31,59.34,24300.0,43.7876,43.795,43.6038,43.6259,24300.0
2010-05-18 10:30:00,59.36,59.44,59.13,59.24,21300.0,43.6406,43.6994,43.4715,43.5524,21300.0
2010-05-18 10:35:00,59.26,59.32,59.18,59.24,14500.0,43.5671,43.6112,43.5083,43.5524,14500.0
2010-05-18 10:40:00,59.25,59.25,59.0,59.03,23900.0,43.5597,43.5597,43.3759,43.398,23900.0
2010-05-18 10:45:00,59.01,59.11,58.85,58.85,22200.0,43.3833,43.4568,43.2656,43.2656,22200.0
2010-05-18 10:50:00,58.85,58.93,58.81,58.91,24400.0,43.2656,43.3245,43.2362,43.3098,24400.0
2010-05-18 10:55:00,58.9,59.0,58.86,58.96,12500.0,43.3024,43.3759,43.273,43.3465,12500.0
2010-05-18 11:00:00,58.94,59.14,58.94,58.99,10500.0,43.3318,43.4788,43.3318,43.3686,10500.0
2010-05-18 11:05:00,59.01,59.11,58.98,59.09,8500.0,43.3833,43.4568,43.3612,43.4421,8500.0
2010-05-18 11:10:00,59.11,59.35,59.11,59.3,8000.0,43.4568,43.6332,43.4568,43.5965,8000.0
2010-05-18 11:15:00,59.3,59.33,59.15,59.19,14600.0,43.5965,43.6185,43.4862,43.5156,14600.0
2010-05-18 11:20:00,59.2,59.28,59.16,59.21,7200.0,43.523,43.5818,43.4936,43.5303,7200.0
2010-05-18 11:25:00,59.21,59.25,59.16,59.22,17500.0,43.5303,43.5597,43.4936,43.5377,17500.0
2010-05-18 11:30:00,59.22,59.24,59.14,59.23,10600.0,43.5377,43.5524,43.4788,43.545,10600.0
2010-05-18 11:35:00,59.23,59.24,59.07,59.09,6500.0,43.545,43.5524,43.4274,43.4421,6500.0
2010-05-18 11:40:00,59.1,59.1,58.78,58.78,7400.0,43.4494,43.4494,43.2142,43.2142,7400.0
2010-05-18 11:45:00,58.81,58.87,58.69,58.84,6900.0,43.2362,43.2803,43.148,43.2583,6900.0
2010-05-18 11:50:00,58.8,58.93,58.78,58.91,2600.0,43.2289,43.3245,43.2142,43.3098,2600.0
2010-05-18 11:55:00,58.89,58.93,58.79,58.79,4600.0,43.2951,43.3245,43.2215,43.2215,4600.0
2010-05-18 12:00:00,58.8,58.83,58.48,58.54,10000.0,43.2289,43.2509,42.9936,43.0377,10000.0
2010-05-18 12:05:00,58.53,58.83,58.53,58.79,7500.0,43.0304,43.2509,43.0304,43.2215,7500.0
2010-05-18 12:10:00,58.78,58.94,58.75,58.81,7300.0,43.2142,43.3318,43.1921,43.2362,7300.0
2010-05-18 12:15:00,58.81,58.93,58.81,58.83,8400.0,43.2362,43.3245,43.2362,43.2509,8400.0
2010-05-18 12:20:00,58.79,58.82,58.65,58.7,11700.0,43.2215,43.2436,43.1186,43.1554,11700.0
2010-05-18 12:25:00,58.67,58.93,58.67,58.9,8000.0,43.1333,43.3245,43.1333,43.3024,8000.0
2010-05-18 12:30:00,58.9,58.94,58.84,58.94,5600.0,43.3024,43.3318,43.2583,43.3318,5600.0
2010-05-18 12:35:00,58.94,59.04,58.93,58.98,7800.0,43.3318,43.4053,43.3245,43.3612,7800.0
2010-05-18 12:40:00,59.01,59.07,58.98,59.06,5600.0,43.3833,43.4274,43.3612,43.42,5600.0
2010-05-18 12:45:00,59.04,59.26,59.04,59.19,5300.0,43.4053,43.5671,43.4053,43.5156,5300.0
2010-05-18 12:50:00,59.22,59.26,59.06,59.13,13700.0,43.5377,43.5671,43.42,43.4715,13700.0
2010-05-18 12:55:00,59.15,59.21,58.92,58.92,23600.0,43.4862,43.5303,43.3171,43.3171,23600.0
2010-05-18 13:00:00,58.95,58.97,58.7,58.89,28200.0,43.3392,43.3539,43.1554,43.2951,28200.0
2010-05-18 13:05:00,58.9,58.9,58.55,58.76,14400.0,43.3024,43.3024,43.0451,43.1995,14400.0
2010-05-18 13:10:00,58.77,58.81,58.53,58.65,11300.0,43.2068,43.2362,43.0304,43.1186,11300.0
2010-05-18 13:15:00,58.65,58.77,58.56,58.58,4900.0,43.1186,43.2068,43.0524,43.0671,4900.0
2010-05-18 13:20:00,58.59,58.86,58.59,58.86,4600.0,43.0745,43.273,43.0745,43.273,4600.0
2010-05-18 13:25:00,58.83,58.99,58.81,58.9,3600.0,43.2509,43.3686,43.2362,43.3024,3600.0
2010-05-18 13:30:00,58.93,59.05,58.93,59.03,4100.0,43.3245,43.4127,43.3245,43.398,4100.0
2010-05-18 13:35:00,59.05,59.05,58.65,58.65,12600.0,43.4127,43.4127,43.1186,43.1186,12600.0
2010-05-18 13:40:00,58.69,58.74,58.58,58.67,8600.0,43.148,43.1848,43.0671,43.1333,8600.0
2010-05-18 13:45:00,58.61,58.75,58.47,58.66,12300.0,43.0892,43.1921,42.9863,43.126,12300.0
2010-05-18 13:50:00,58.66,58.66,58.53,58.53,5300.0,43.126,43.126,43.0304,43.0304,5300.0
2010-05-18 13:55:00,58.51,58.61,58.45,58.45,8000.0,43.0157,43.0892,42.9716,42.9716,8000.0
2010-05-18 14:00:00,58.4,58.65,58.39,58.55,10900.0,42.9348,43.1186,42.9275,43.0451,10900.0
2010-05-18 14:05:00,58.54,58.65,58.52,58.58,11400.0,43.0377,43.1186,43.023,43.0671,11400.0
2010-05-18 14:10:00,58.57,58.7,58.52,58.52,13000.0,43.0598,43.1554,43.023,43.023,13000.0
2010-05-18 14:15:00,58.53,58.61,58.5,58.52,6400.0,43.0304,43.0892,43.0083,43.023,6400.0
2010-05-18 14:20:00,58.52,58.52,58.26,58.26,17000.0,43.023,43.023,42.8319,42.8319,17000.0
2010-05-18 14:25:00,58.23,58.34,58.17,58.33,9100.0,42.8098,42.8907,42.7657,42.8833,9100.0
2010-05-18 14:30:00,58.31,58.32,58.13,58.16,13400.0,42.8686,42.876,42.7363,42.7584,13400.0
2010-05-18 14:35:00,58.14,58.22,57.87,57.93,13800.0,42.7437,42.8025,42.5452,42.5893,13800.0
2010-05-18 14:40:00,57.94,58.28,57.89,58.22,29300.0,42.5966,42.8466,42.5599,42.8025,29300.0
2010-05-18 14:45:00,58.24,58.36,58.21,58.25,12000.0,42.8172,42.9054,42.7951,42.8245,12000.0
2010-05-18 14:50:00,58.24,58.27,58.11,58.12,9000.0,42.8172,42.8392,42.7216,42.729,9000.0
2010-05-18 14:55:00,58.11,58.18,57.95,58.02,9800.0,42.7216,42.7731,42.604,42.6554,9800.0
2010-05-18 15:00:00,58.02,58.02,57.82,57.94,12000.0,42.6554,42.6554,42.5084,42.5966,12000.0
2010-05-18 15:05:00,57.94,58.11,57.9,58.01,7400.0,42.5966,42.7216,42.5672,42.6481,7400.0
2010-05-18 15:10:00,58.02,58.44,58.0,58.42,15400.0,42.6554,42.9642,42.6407,42.9495,15400.0
2010-05-18 15:15:00,58.43,58.5,58.29,58.34,16700.0,42.9569,43.0083,42.8539,42.8907,16700.0
2010-05-18 15:20:00,58.35,58.38,58.12,58.21,19200.0,42.8981,42.9201,42.729,42.7951,19200.0
2010-05-18 15:25:00,58.19,58.19,57.94,57.96,10300.0,42.7804,42.7804,42.5966,42.6113,10300.0
2010-05-18 15:30:00,57.94,58.06,57.88,57.94,14800.0,42.5966,42.6848,42.5525,42.5966,14800.0
2010-05-18 15:35:00,57.97,58.1,57.93,58.07,13100.0,42.6187,42.7143,42.5893,42.6922,13100.0
2010-05-18 15:40:00,58.04,58.21,57.95,58.18,16700.0,42.6701,42.7951,42.604,42.7731,16700.0
2010-05-18 15:45:00,58.15,58.23,58.0,58.0,22200.0,42.751,42.8098,42.6407,42.6407,22200.0
2010-05-18 15:50:00,58.0,58.18,57.96,58.09,37500.0,42.6407,42.7731,42.6113,42.7069,37500.0
2010-05-18 15:55:00,58.08,58.12,57.97,58.0,62100.0,42.6996,42.729,42.6187,42.6407,62100.0
2010-05-19 09:30:00,57.71,57.8,57.38,57.4,22300.0,42.4275,42.4937,42.1849,42.1996,22300.0
2010-05-19 09:35:00,57.43,57.58,57.31,57.54,20000.0,42.2217,42.332,42.1335,42.3026,20000.0
2010-05-19 09:40:00,57.58,58.05,57.55,58.0,17300.0,42.332,42.6775,42.3099,42.6407,17300.0
2010-05-19 09:45:00,58.0,58.04,57.81,57.85,59800.0,42.6407,42.6701,42.5011,42.5305,59800.0
2010-05-19 09:50:00,57.81,57.99,57.46,57.47,99600.0,42.5011,42.6334,42.2437,42.2511,99600.0
2010-05-19 09:55:00,57.48,57.54,57.28,57.42,19600.0,42.2584,42.3026,42.1114,42.2143,19600.0
2010-05-19 10:00:00,57.43,57.45,57.15,57.37,46600.0,42.2217,42.2364,42.0158,42.1776,46600.0
2010-05-19 10:05:00,57.39,57.47,57.21,57.27,25400.0,42.1923,42.2511,42.0599,42.1041,25400.0
2010-05-19 10:10:00,57.27,57.3,56.97,57.07,21700.0,42.1041,42.1261,41.8835,41.957,21700.0
2010-05-19 10:15:00,57.06,57.16,56.45,56.55,30100.0,41.9497,42.0232,41.5012,41.5747,30100.0
2010-05-19 10:20:00,56.56,56.57,56.21,56.24,20500.0,41.5821,41.5894,41.3248,41.3468,20500.0
2010-05-19 10:25:00,56.27,56.68,56.22,56.68,13900.0,41.3689,41.6703,41.3321,41.6703,13900.0
2010-05-19 10:30:00,56.67,56.91,56.56,56.91,24100.0,41.6629,41.8394,41.5821,41.8394,24100.0
2010-05-19 10:35:00,56.89,56.89,56.54,56.56,9800.0,41.8247,41.8247,41.5674,41.5821,9800.0
2010-05-19 10:40:00,56.53,56.72,56.47,56.61,9700.0,41.56,41.6997,41.5159,41.6188,9700.0
2010-05-19 10:45:00,56.62,56.62,56.37,56.37,15200.0,41.6262,41.6262,41.4424,41.4424,15200.0
2010-05-19 10:50:00,56.37,56.4,56.23,56.23,12500.0,41.4424,41.4644,41.3395,41.3395,12500.0
2010-05-19 10:55:00,56.25,56.48,56.25,56.44,13000.0,41.3542,41.5233,41.3542,41.4938,13000.0
2010-05-19 11:00:00,56.42,56.55,56.31,56.36,20600.0,41.4791,41.5747,41.3983,41.435,20600.0
2010-05-19 11:05:00,56.38,56.41,56.35,56.41,6000.0,41.4497,41.4718,41.4277,41.4718,6000.0
2010-05-19 11:10:00,56.4,56.4,56.2,56.25,6500.0,41.4644,41.4644,41.3174,41.3542,6500.0
2010-05-19 11:15:00,56.26,56.34,56.15,56.15,6700.0,41.3615,41.4203,41.2806,41.2806,6700.0
2010-05-19 11:20:00,56.15,56.19,55.97,56.0,16400.0,41.2806,41.3101,41.1483,41.1704,16400.0
2010-05-19 11:25:00,55.99,56.09,55.91,55.91,20000.0,41.163,41.2365,41.1042,41.1042,20000.0
2010-05-19 11:30:00,55.9,55.93,55.8,55.93,16300.0,41.0968,41.1189,41.0233,41.1189,16300.0
2010-05-19 11:35:00,55.91,55.98,55.73,55.73,14400.0,41.1042,41.1557,40.9719,40.9719,14400.0
2010-05-19 11:40:00,55.72,55.74,55.58,55.61,16200.0,40.9645,40.9792,40.8616,40.8836,16200.0
2010-05-19 11:45:00,55.58,55.66,55.46,55.49,17000.0,40.8616,40.9204,40.7734,40.7954,17000.0
2010-05-19 11:50:00,55.47,55.62,55.47,55.54,11600.0,40.7807,40.891,40.7807,40.8322,11600.0
2010-05-19 11:55:00,55.58,55.82,55.51,55.78,44100.0,40.8616,41.038,40.8101,41.0086,44100.0
2010-05-19 12:00:00,55.82,56.0,55.79,56.0,19900.0,41.038,41.1704,41.016,41.1704,19900.0
2010-05-19 12:05:00,56.01,56.05,55.9,55.96,13700.0,41.1777,41.2071,41.0968,41.141,13700.0
2010-05-19 12:10:00,55.94,55.98,55.83,55.92,6800.0,41.1263,41.1557,41.0454,41.1116,6800.0
2010-05-19 12:15:00,55.92,55.92,55.69,55.76,12100.0,41.1116,41.1116,40.9425,40.9939,12100.0
2010-05-19 12:20:00,55.77,56.09,55.77,56.04,9900.0,41.0013,41.2365,41.0013,41.1998,9900.0
2010-05-19 12:25:00,56.06,56.36,56.01,56.28,10500.0,41.2145,41.435,41.1777,41.3762,10500.0
2010-05-19 12:30:00,56.28,56.28,56.09,56.16,7000.0,41.3762,41.3762,41.2365,41.288,7000.0
2010-05-19 12:35:00,56.19,56.32,56.18,56.26,6900.0,41.3101,41.4056,41.3027,41.3615,6900.0
2010-05-19 12:40:00,56.26,56.29,56.09,56.2,8500.0,41.3615,41.3836,41.2365,41.3174,8500.0
2010-05-19 12:45:00,56.17,56.19,55.99,55.99,3200.0,41.2953,41.3101,41.163,41.163,3200.0
2010-05-19 12:50:00,56.0,56.31,55.99,56.3,6500.0,41.1704,41.3983,41.163,41.3909,6500.0
2010-05-19 12:55:00,56.29,56.61,56.24,56.58,9100.0,41.3836,41.6188,41.3468,41.5968,9100.0
2010-05-19 13:00:00,56.62,56.71,56.46,56.54,12300.0,41.6262,41.6923,41.5086,41.5674,12300.0
2010-05-19 13:05:00,56.56,56.61,56.39,56.53,8200.0,41.5821,41.6188,41.4571,41.56,8200.0
2010-05-19 13:10:00,56.51,56.53,56.39,56.53,4600.0,41.5453,41.56,41.4571,41.56,4600.0
2010-05-19 13:15:00,56.52,56.59,56.46,56.59,13400.0,41.5527,41.6041,41.5086,41.6041,13400.0
2010-05-19 13:20:00,56.59,56.87,56.59,56.82,9500.0,41.6041,41.81,41.6041,41.7732,9500.0
2010-05-19 13:25:00,56.81,56.83,56.75,56.76,13400.0,41.7659,41.7806,41.7218,41.7291,13400.0
2010-05-19 13:30:00,56.75,56.83,56.73,56.79,16800.0,41.7218,41.7806,41.7071,41.7512,16800.0
2010-05-19 13:35:00,56.74,56.77,56.6,56.66,5400.0,41.7144,41.7365,41.6115,41.6556,5400.0
2010-05-19 13:40:00,56.69,56.82,56.67,56.79,5300.0,41.6776,41.7732,41.6629,41.7512,5300.0
2010-05-19 13:45:00,56.79,57.01,56.78,56.99,5300.0,41.7512,41.9129,41.7438,41.8982,5300.0
2010-05-19 13:50:00,57.02,57.02,56.91,56.91,3600.0,41.9203,41.9203,41.8394,41.8394,3600.0
2010-05-19 13:55:00,56.86,56.86,56.72,56.77,7000.0,41.8026,41.8026,41.6997,41.7365,7000.0
2010-05-19 14:00:00,56.78,56.92,56.71,56.88,4600.0,41.7438,41.8467,41.6923,41.8173,4600.0
2010-05-19 14:05:00,56.88,57.0,56.8,56.8,5800.0,41.8173,41.9056,41.7585,41.7585,5800.0
2010-05-19 14:10:00,56.79,56.8,56.67,56.74,5800.0,41.7512,41.7585,41.6629,41.7144,5800.0
2010-05-19 14:15:00,56.75,56.79,56.66,56.67,4700.0,41.7218,41.7512,41.6556,41.6629,4700.0
2010-05-19 14:20:00,56.67,56.71,56.52,56.52,6900.0,41.6629,41.6923,41.5527,41.5527,6900.0
2010-05-19 14:25:00,56.53,56.71,56.52,56.71,4600.0,41.56,41.6923,41.5527,41.6923,4600.0
2010-05-19 14:30:00,56.73,56.73,56.56,56.58,5600.0,41.7071,41.7071,41.5821,41.5968,5600.0
2010-05-19 14:35:00,56.59,56.71,56.57,56.62,3800.0,41.6041,41.6923,41.5894,41.6262,3800.0
2010-05-19 14:40:00,56.57,56.83,56.53,56.77,7300.0,41.5894,41.7806,41.56,41.7365,7300.0
2010-05-19 14:45:00,56.77,56.93,56.77,56.92,6900.0,41.7365,41.8541,41.7365,41.8467,6900.0
2010-05-19 14:50:00,56.93,56.94,56.72,56.87,7300.0,41.8541,41.8614,41.6997,41.81,7300.0
2010-05-19 14:55:00,56.88,56.88,56.7,56.75,5900.0,41.8173,41.8173,41.685,41.7218,5900.0
2010-05-19 15:00:00,56.76,56.82,56.6,56.62,9400.0,41.7291,41.7732,41.6115,41.6262,9400.0
2010-05-19 15:05:00,56.6,56.61,56.33,56.36,13300.0,41.6115,41.6188,41.413,41.435,13300.0
2010-05-19 15:10:00,56.36,56.47,56.34,56.38,8900.0,41.435,41.5159,41.4203,41.4497,8900.0
2010-05-19 15:15:00,56.34,56.6,56.34,56.55,9900.0,41.4203,41.6115,41.4203,41.5747,9900.0
2010-05-19 15:20:00,56.55,56.62,56.44,56.44,8600.0,41.5747,41.6262,41.4938,41.4938,8600.0
2010-05-19 15:25:00,56.47,56.74,56.44,56.7,12300.0,41.5159,41.7144,41.4938,41.685,12300.0
2010-05-19 15:30:00,56.72,56.77,56.59,56.67,25200.0,41.6997,41.7365,41.6041,41.6629,25200.0
2010-05-19 15:35:00,56.67,56.92,56.54,56.9,31800.0,41.6629,41.8467,41.5674,41.832,31800.0
2010-05-19 15:40:00,56.91,56.93,56.69,56.82,44200.0,41.8394,41.8541,41.6776,41.7732,44200.0
2010-05-19 15:45:00,56.83,56.94,56.76,56.82,48700.0,41.7806,41.8614,41.7291,41.7732,48700.0
2010-05-19 15:50:00,56.82,56.87,56.71,56.84,42400.0,41.7732,41.81,41.6923,41.7879,42400.0
2010-05-19 15:55:00,56.83,56.85,56.59,56.61,101200.0,41.7806,41.7953,41.6041,41.6188,101200.0
2010-05-20 09:30:00,54.19,54.62,53.83,53.95,60700.0,39.8397,40.1558,39.575,39.6632,60700.0
2010-05-20 09:35:00,53.95,54.43,53.95,54.29,69500.0,39.6632,40.0161,39.6632,39.9132,69500.0
2010-05-20 09:40:00,54.3,54.3,53.74,53.74,52700.0,39.9206,39.9206,39.5088,39.5088,52700.0
2010-05-20 09:45:00,53.79,53.9,53.59,53.77,55200.0,39.5456,39.6265,39.3986,39.5309,55200.0
2010-05-20 09:50:00,53.76,54.08,53.76,53.9,100300.0,39.5236,39.7588,39.5236,39.6265,100300.0
2010-05-20 09:55:00,53.89,54.06,53.59,53.61,55300.0,39.6191,39.7441,39.3986,39.4133,55300.0
2010-05-20 10:00:00,53.6,53.6,53.15,53.2,115100.0,39.4059,39.4059,39.0751,39.1118,115100.0
2010-05-20 10:05:00,53.19,53.39,53.04,53.14,57600.0,39.1045,39.2515,38.9942,39.0677,57600.0
2010-05-20 10:10:00,53.09,53.14,52.68,52.75,86700.0,39.031,39.0677,38.7296,38.781,86700.0
2010-05-20 10:15:00,52.76,52.79,52.46,52.46,56300.0,38.7884,38.8104,38.5678,38.5678,56300.0
2010-05-20 10:20:00,52.46,52.46,51.92,51.97,48300.0,38.5678,38.5678,38.1708,38.2076,48300.0
2010-05-20 10:25:00,51.95,52.08,51.76,52.08,63100.0,38.1929,38.2884,38.0532,38.2884,63100.0
2010-05-20 10:30:00,52.08,52.95,52.02,52.92,86500.0,38.2884,38.9281,38.2443,38.906,86500.0
2010-05-20 10:35:00,52.89,53.0,52.59,52.61,27700.0,38.8839,38.9648,38.6634,38.6781,27700.0
2010-05-20 10:40:00,52.61,52.61,52.23,52.35,58700.0,38.6781,38.6781,38.3987,38.4869,58700.0
2010-05-20 10:45:00,52.35,52.52,52.31,52.4,24000.0,38.4869,38.6119,38.4575,38.5237,24000.0
2010-05-20 10:50:00,52.42,52.67,52.41,52.54,30700.0,38.5384,38.7222,38.5311,38.6266,30700.0
2010-05-20 10:55:00,52.53,52.54,52.0,52.05,59200.0,38.6193,38.6266,38.2296,38.2664,59200.0
2010-05-20 11:00:00,52.05,52.21,52.0,52.05,36200.0,38.2664,38.384,38.2296,38.2664,36200.0
2010-05-20 11:05:00,52.04,52.54,52.04,52.49,24600.0,38.259,38.6266,38.259,38.5899,24600.0
2010-05-20 11:10:00,52.5,52.54,52.15,52.15,29900.0,38.5972,38.6266,38.3399,38.3399,29900.0
2010-05-20 11:15:00,52.15,52.3,52.04,52.25,16900.0,38.3399,38.4502,38.259,38.4134,16900.0
2010-05-20 11:20:00,52.24,52.39,52.06,52.32,20000.0,38.4061,38.5163,38.2737,38.4649,20000.0
2010-05-20 11:25:00,52.29,52.66,52.2,52.66,14000.0,38.4428,38.7148,38.3767,38.7148,14000.0
2010-05-20 11:30:00,52.66,52.68,52.41,52.48,26900.0,38.7148,38.7296,38.5311,38.5825,26900.0
2010-05-20 11:35:00,52.48,52.57,52.36,52.51,36300.0,38.5825,38.6487,38.4943,38.6046,36300.0
2010-05-20 11:40:00,52.5,52.56,52.39,52.4,15000.0,38.5972,38.6413,38.5163,38.5237,15000.0
2010-05-20 11:45:00,52.43,52.56,52.43,52.49,14200.0,38.5458,38.6413,38.5458,38.5899,14200.0
2010-05-20 11:50:00,52.49,52.58,52.45,52.51,17800.0,38.5899,38.656,38.5605,38.6046,17800.0
2010-05-20 11:55:00,52.49,52.54,52.29,52.3,17900.0,38.5899,38.6266,38.4428,38.4502,17900.0
2010-05-20 12:00:00,52.33,52.33,52.17,52.26,21700.0,38.4722,38.4722,38.3546,38.4208,21700.0
2010-05-20 12:05:00,52.28,52.62,52.28,52.62,19600.0,38.4355,38.6854,38.4355,38.6854,19600.0
2010-05-20 12:10:00,52.6,52.61,52.5,52.5,26300.0,38.6707,38.6781,38.5972,38.5972,26300.0
2010-05-20 12:15:00,52.49,52.49,52.33,52.46,19600.0,38.5899,38.5899,38.4722,38.5678,19600.0
2010-05-20 12:20:00,52.46,52.52,52.27,52.27,26400.0,38.5678,38.6119,38.4281,38.4281,26400.0
2010-05-20 12:25:00,52.28,52.44,52.25,52.33,24600.0,38.4355,38.5531,38.4134,38.4722,24600.0
2010-05-20 12:30:00,52.32,52.37,52.13,52.13,20600.0,38.4649,38.5016,38.3252,38.3252,20600.0
2010-05-20 12:35:00,52.14,52.38,52.13,52.3,14200.0,38.3326,38.509,38.3252,38.4502,14200.0
2010-05-20 12:40:00,52.3,52.32,52.25,52.25,6600.0,38.4502,38.4649,38.4134,38.4134,6600.0
2010-05-20 12:45:00,52.27,52.41,52.21,52.22,17200.0,38.4281,38.5311,38.384,38.3914,17200.0
2010-05-20 12:50:00,52.23,52.25,51.99,52.0,18400.0,38.3987,38.4134,38.2223,38.2296,18400.0
2010-05-20 12:55:00,52.0,52.06,51.71,51.72,20600.0,38.2296,38.2737,38.0164,38.0238,20600.0
2010-05-20 13:00:00,51.71,51.99,51.66,51.99,21500.0,38.0164,38.2223,37.9797,38.2223,21500.0
2010-05-20 13:05:00,51.95,52.08,51.95,52.06,38300.0,38.1929,38.2884,38.1929,38.2737,38300.0
2010-05-20 13:10:00,52.07,52.19,52.03,52.11,8700.0,38.2811,38.3693,38.2517,38.3105,8700.0
2010-05-20 13:15:00,52.12,52.26,52.01,52.26,12200.0,38.3178,38.4208,38.237,38.4208,12200.0
2010-05-20 13:20:00,52.24,52.42,52.21,52.38,21400.0,38.4061,38.5384,38.384,38.509,21400.0
2010-05-20 13:25:00,52.38,52.72,52.37,52.52,22900.0,38.509,38.759,38.5016,38.6119,22900.0
2010-05-20 13:30:00,52.51,52.77,52.51,52.63,18300.0,38.6046,38.7957,38.6046,38.6928,18300.0
2010-05-20 13:35:00,52.54,52.65,52.48,52.48,10600.0,38.6266,38.7075,38.5825,38.5825,10600.0
2010-05-20 13:40:00,52.45,52.67,52.45,52.64,15700.0,38.5605,38.7222,38.5605,38.7001,15700.0
2010-05-20 13:45:00,52.68,52.72,52.53,52.64,14400.0,38.7296,38.759,38.6193,38.7001,14400.0
2010-05-20 13:50:00,52.69,52.73,52.53,52.61,14800.0,38.7369,38.7663,38.6193,38.6781,14800.0
2010-05-20 13:55:00,52.6,52.69,52.42,52.58,13500.0,38.6707,38.7369,38.5384,38.656,13500.0
2010-05-20 14:00:00,52.55,52.6,52.28,52.31,20900.0,38.634,38.6707,38.4355,38.4575,20900.0
2010-05-20 14:05:00,52.32,52.46,52.23,52.42,13500.0,38.4649,38.5678,38.3987,38.5384,13500.0
2010-05-20 14:10:00,52.43,52.76,52.43,52.75,12000.0,38.5458,38.7884,38.5458,38.781,12000.0
2010-05-20 14:15:00,52.73,52.91,52.58,52.91,15100.0,38.7663,38.8986,38.656,38.8986,15100.0
2010-05-20 14:20:00,52.9,53.17,52.84,53.01,17800.0,38.8913,39.0898,38.8472,38.9722,17800.0
2010-05-20 14:25:00,53.01,53.03,52.78,52.89,16700.0,38.9722,38.9869,38.8031,38.8839,16700.0
2010-05-20 14:30:00,52.85,53.06,52.76,53.01,19800.0,38.8545,39.0089,38.7884,38.9722,19800.0
2010-05-20 14:35:00,53.01,53.24,52.95,53.24,15300.0,38.9722,39.1413,38.9281,39.1413,15300.0
2010-05-20 14:40:00,53.24,53.35,53.05,53.26,31800.0,39.1413,39.2221,39.0016,39.156,31800.0
2010-05-20 14:45:00,53.28,53.4,53.11,53.27,17300.0,39.1707,39.2589,39.0457,39.1633,17300.0
2010-05-20 14:50:00,53.24,53.47,53.2,53.36,25600.0,39.1413,39.3103,39.1118,39.2295,25600.0
2010-05-20 14:55:00,53.38,53.44,53.0,53.0,47700.0,39.2442,39.2883,38.9648,38.9648,47700.0
2010-05-20 15:00:00,53.05,53.27,53.05,53.2,25600.0,39.0016,39.1633,39.0016,39.1118,25600.0
2010-05-20 15:05:00,53.2,53.21,52.9,53.11,47100.0,39.1118,39.1192,38.8913,39.0457,47100.0
2010-05-20 15:10:00,53.08,53.09,52.87,52.98,12800.0,39.0236,39.031,38.8692,38.9501,12800.0
2010-05-20 15:15:00,52.96,53.17,52.87,52.99,25300.0,38.9354,39.0898,38.8692,38.9575,25300.0
2010-05-20 15:20:00,53.0,53.27,52.93,53.27,19900.0,38.9648,39.1633,38.9133,39.1633,19900.0
2010-05-20 15:25:00,53.25,53.27,53.05,53.06,25100.0,39.1486,39.1633,39.0016,39.0089,25100.0
2010-05-20 15:30:00,53.07,53.19,53.0,53.13,34800.0,39.0163,39.1045,38.9648,39.0604,34800.0
2010-05-20 15:35:00,53.13,53.13,52.83,52.89,37400.0,39.0604,39.0604,38.8398,38.8839,37400.0
2010-05-20 15:40:00,52.93,53.0,52.79,52.79,71800.0,38.9133,38.9648,38.8104,38.8104,71800.0
2010-05-20 15:45:00,52.78,52.79,52.53,52.69,58300.0,38.8031,38.8104,38.6193,38.7369,58300.0
2010-05-20 15:50:00,52.7,52.74,52.37,52.39,63700.0,38.7443,38.7737,38.5016,38.5163,63700.0
2010-05-20 15:55:00,52.4,52.41,52.06,52.08,81300.0,38.5237,38.5311,38.2737,38.2884,81300.0
2010-05-21 09:30:00,51.15,51.25,50.8,51.19,187600.0,37.6047,37.6782,37.3474,37.6341,187600.0
2010-05-21 09:35:00,51.21,52.19,51.21,52.18,34900.0,37.6488,38.3693,37.6488,38.362,34900.0
2010-05-21 09:40:00,52.19,52.5,52.16,52.44,64300.0,38.3693,38.5972,38.3473,38.5531,64300.0
2010-05-21 09:45:00,52.46,52.63,52.29,52.57,48500.0,38.5678,38.6928,38.4428,38.6487,48500.0
2010-05-21 09:50:00,52.57,53.06,52.54,53.05,44300.0,38.6487,39.0089,38.6266,39.0016,44300.0
2010-05-21 09:55:00,53.06,53.31,52.88,52.88,22800.0,39.0089,39.1927,38.8766,38.8766,22800.0
2010-05-21 10:00:00,52.83,52.84,52.38,52.48,79400.0,38.8398,38.8472,38.509,38.5825,79400.0
2010-05-21 10:05:00,52.49,52.93,52.49,52.71,21200.0,38.5899,38.9133,38.5899,38.7516,21200.0
2010-05-21 10:10:00,52.7,52.91,52.42,52.57,23500.0,38.7443,38.8986,38.5384,38.6487,23500.0
2010-05-21 10:15:00,52.58,52.71,52.39,52.52,37700.0,38.656,38.7516,38.5163,38.6119,37700.0
2010-05-21 10:20:00,52.51,52.57,52.28,52.3,19100.0,38.6046,38.6487,38.4355,38.4502,19100.0
2010-05-21 10:25:00,52.32,52.54,52.24,52.24,18500.0,38.4649,38.6266,38.4061,38.4061,18500.0
2010-05-21 10:30:00,52.27,52.58,52.25,52.57,19300.0,38.4281,38.656,38.4134,38.6487,19300.0
2010-05-21 10:35:00,52.57,52.78,52.42,52.75,57800.0,38.6487,38.8031,38.5384,38.781,57800.0
2010-05-21 10:40:00,52.76,52.85,52.71,52.75,45700.0,38.7884,38.8545,38.7516,38.781,45700.0
2010-05-21 10:45:00,52.76,52.95,52.62,52.71,27400.0,38.7884,38.9281,38.6854,38.7516,27400.0
2010-05-21 10:50:00,52.73,52.9,52.58,52.8,21600.0,38.7663,38.8913,38.656,38.8178,21600.0
2010-05-21 10:55:00,52.85,52.98,52.79,52.89,16600.0,38.8545,38.9501,38.8104,38.8839,16600.0
2010-05-21 11:00:00,52.89,53.21,52.86,53.08,15700.0,38.8839,39.1192,38.8619,39.0236,15700.0
2010-05-21 11:05:00,53.11,53.16,53.02,53.1,12000.0,39.0457,39.0824,38.9795,39.0383,12000.0
2010-05-21 11:10:00,53.12,53.21,52.97,53.21,14700.0,39.053,39.1192,38.9428,39.1192,14700.0
2010-05-21 11:15:00,53.19,53.44,53.16,53.38,22700.0,39.1045,39.2883,39.0824,39.2442,22700.0
2010-05-21 11:20:00,53.37,53.72,53.27,53.61,16900.0,39.2368,39.4941,39.1633,39.4133,16900.0
2010-05-21 11:25:00,53.59,53.62,53.37,53.54,19200.0,39.3986,39.4206,39.2368,39.3618,19200.0
2010-05-21 11:30:00,53.5,53.6,53.36,53.43,28100.0,39.3324,39.4059,39.2295,39.2809,28100.0
2010-05-21 11:35:00,53.43,53.59,53.34,53.52,25700.0,39.2809,39.3986,39.2148,39.3471,25700.0
2010-05-21 11:40:00,53.55,53.65,53.47,53.56,15500.0,39.3692,39.4427,39.3103,39.3765,15500.0
2010-05-21 11:45:00,53.55,53.66,53.45,53.51,42300.0,39.3692,39.45,39.2956,39.3398,42300.0
2010-05-21 11:50:00,53.51,53.7,53.51,53.65,27100.0,39.3398,39.4794,39.3398,39.4427,27100.0
2010-05-21 11:55:00,53.65,53.71,53.45,53.54,18800.0,39.4427,39.4868,39.2956,39.3618,18800.0
2010-05-21 12:00:00,53.53,53.53,53.23,53.39,10600.0,39.3545,39.3545,39.1339,39.2515,10600.0
2010-05-21 12:05:00,53.37,53.42,53.27,53.31,7000.0,39.2368,39.2736,39.1633,39.1927,7000.0
2010-05-21 12:10:00,53.31,53.36,53.14,53.3,9400.0,39.1927,39.2295,39.0677,39.1854,9400.0
2010-05-21 12:15:00,53.29,53.56,53.29,53.56,6100.0,39.178,39.3765,39.178,39.3765,6100.0
2010-05-21 12:20:00,53.56,53.61,53.42,53.52,12200.0,39.3765,39.4133,39.2736,39.3471,12200.0
2010-05-21 12:25:00,53.51,53.54,53.44,53.46,6500.0,39.3398,39.3618,39.2883,39.303,6500.0
2010-05-21 12:30:00,53.44,53.5,53.27,53.3,15100.0,39.2883,39.3324,39.1633,39.1854,15100.0
2010-05-21 12:35:00,53.32,53.45,53.29,53.42,10800.0,39.2001,39.2956,39.178,39.2736,10800.0
2010-05-21 12:40:00,53.41,53.45,53.31,53.31,5900.0,39.2662,39.2956,39.1927,39.1927,5900.0
2010-05-21 12:45:00,53.28,53.28,53.01,53.01,10800.0,39.1707,39.1707,38.9722,38.9722,10800.0
2010-05-21 12:50:00,53.02,53.28,53.02,53.28,8900.0,38.9795,39.1707,38.9795,39.1707,8900.0
2010-05-21 12:55:00,53.27,53.27,53.08,53.08,8200.0,39.1633,39.1633,39.0236,39.0236,8200.0
2010-05-21 13:00:00,53.09,53.09,52.91,52.95,14700.0,39.031,39.031,38.8986,38.9281,14700.0
2010-05-21 13:05:00,52.94,53.07,52.9,53.05,17900.0,38.9207,39.0163,38.8913,39.0016,17900.0
2010-05-21 13:10:00,53.05,53.17,53.03,53.13,9300.0,39.0016,39.0898,38.9869,39.0604,9300.0
2010-05-21 13:15:00,53.12,53.22,53.0,53.02,12100.0,39.053,39.1266,38.9648,38.9795,12100.0
2010-05-21 13:20:00,53.02,53.06,52.8,52.88,17200.0,38.9795,39.0089,38.8178,38.8766,17200.0
2010-05-21 13:25:00,52.9,52.96,52.76,52.88,14100.0,38.8913,38.9354,38.7884,38.8766,14100.0
2010-05-21 13:30:00,52.92,53.07,52.85,53.05,10000.0,38.906,39.0163,38.8545,39.0016,10000.0
2010-05-21 13:35:00,53.05,53.1,52.92,53.02,10300.0,39.0016,39.0383,38.906,38.9795,10300.0
2010-05-21 13:40:00,53.03,53.12,53.0,53.01,7200.0,38.9869,39.053,38.9648,38.9722,7200.0
2010-05-21 13:45:00,53.01,53.22,53.01,53.17,10200.0,38.9722,39.1266,38.9722,39.0898,10200.0
2010-05-21 13:50:00,53.17,53.23,53.11,53.16,8400.0,39.0898,39.1339,39.0457,39.0824,8400.0
2010-05-21 13:55:00,53.15,53.24,53.07,53.24,12800.0,39.0751,39.1413,39.0163,39.1413,12800.0
2010-05-21 14:00:00,53.27,53.35,53.1,53.15,13900.0,39.1633,39.2221,39.0383,39.0751,13900.0
2010-05-21 14:05:00,53.17,53.18,52.99,53.12,10600.0,39.0898,39.0971,38.9575,39.053,10600.0
2010-05-21 14:10:00,53.14,53.17,52.97,53.03,10300.0,39.0677,39.0898,38.9428,38.9869,10300.0
2010-05-21 14:15:00,53.0,53.03,52.88,53.03,14000.0,38.9648,38.9869,38.8766,38.9869,14000.0
2010-05-21 14:20:00,53.0,53.02,52.87,53.0,17600.0,38.9648,38.9795,38.8692,38.9648,17600.0
2010-05-21 14:25:00,53.02,53.1,52.94,53.03,13500.0,38.9795,39.0383,38.9207,38.9869,13500.0
2010-05-21 14:30:00,53.04,53.12,53.04,53.11,9100.0,38.9942,39.053,38.9942,39.0457,9100.0
2010-05-21 14:35:00,53.11,53.13,52.9,52.92,17200.0,39.0457,39.0604,38.8913,38.906,17200.0
2010-05-21 14:40:00,52.94,53.07,52.84,52.86,14100.0,38.9207,39.0163,38.8472,38.8619,14100.0
2010-05-21 14:45:00,52.87,52.87,52.57,52.8,18600.0,38.8692,38.8692,38.6487,38.8178,18600.0
2010-05-21 14:50:00,52.8,52.8,52.69,52.7,13300.0,38.8178,38.8178,38.7369,38.7443,13300.0
2010-05-21 14:55:00,52.69,52.9,52.63,52.9,24200.0,38.7369,38.8913,38.6928,38.8913,24200.0
2010-05-21 15:00:00,52.9,52.98,52.82,52.94,20000.0,38.8913,38.9501,38.8325,38.9207,20000.0
2010-05-21 15:05:00,52.98,53.03,52.85,52.92,17500.0,38.9501,38.9869,38.8545,38.906,17500.0
2010-05-21 15:10:00,52.92,52.92,52.72,52.73,18400.0,38.906,38.906,38.759,38.7663,18400.0
2010-05-21 15:15:00,52.73,52.79,52.52,52.62,28200.0,38.7663,38.8104,38.6119,38.6854,28200.0
2010-05-21 15:20:00,52.62,52.94,52.6,52.84,42100.0,38.6854,38.9207,38.6707,38.8472,42100.0
2010-05-21 15:25:00,52.83,52.9,52.71,52.75,23500.0,38.8398,38.8913,38.7516,38.781,23500.0
2010-05-21 15:30:00,52.78,52.8,52.65,52.77,32000.0,38.8031,38.8178,38.7075,38.7957,32000.0
2010-05-21 15:35:00,52.76,52.85,52.63,52.75,42100.0,38.7884,38.8545,38.6928,38.781,42100.0
2010-05-21 15:40:00,52.73,53.15,52.73,53.09,72500.0,38.7663,39.0751,38.7663,39.031,72500.0
2010-05-21 15:45:00,53.11,53.33,53.07,53.18,100700.0,39.0457,39.2074,39.0163,39.0971,100700.0
2010-05-21 15:50:00,53.18,53.42,53.14,53.37,81700.0,39.0971,39.2736,39.0677,39.2368,81700.0
2010-05-21 15:55:00,53.34,53.5,53.33,53.44,125100.0,39.2148,39.3324,39.2074,39.2883,125100.0
2010-05-24 09:30:00,52.95,53.35,52.95,53.28,13600.0,38.9281,39.2221,38.9281,39.1707,13600.0
2010-05-24 09:35:00,53.26,53.61,53.26,53.34,9700.0,39.156,39.4133,39.156,39.2148,9700.0
2010-05-24 09:40:00,53.4,53.45,53.06,53.06,16800.0,39.2589,39.2956,39.0089,39.0089,16800.0
2010-05-24 09:45:00,53.07,53.43,53.06,53.42,18800.0,39.0163,39.2809,39.0089,39.2736,18800.0
2010-05-24 09:50:00,53.4,53.4,52.93,53.0,11300.0,39.2589,39.2589,38.9133,38.9648,11300.0
2010-05-24 09:55:00,53.02,53.26,52.98,53.18,12200.0,38.9795,39.156,38.9501,39.0971,12200.0
2010-05-24 10:00:00,53.17,53.39,53.05,53.16,15600.0,39.0898,39.2515,39.0016,39.0824,15600.0
2010-05-24 10:05:00,53.19,53.58,53.19,53.44,12300.0,39.1045,39.3912,39.1045,39.2883,12300.0
2010-05-24 10:10:00,53.46,53.6,53.38,53.6,10300.0,39.303,39.4059,39.2442,39.4059,10300.0
2010-05-24 10:15:00,53.6,53.72,53.53,53.71,15000.0,39.4059,39.4941,39.3545,39.4868,15000.0
2010-05-24 10:20:00,53.73,53.77,53.57,53.74,24300.0,39.5015,39.5309,39.3839,39.5088,24300.0
2010-05-24 10:25:00,53.76,53.91,53.7,53.91,23900.0,39.5236,39.6338,39.4794,39.6338,23900.0
2010-05-24 10:30:00,53.91,54.01,53.85,54.0,14800.0,39.6338,39.7073,39.5897,39.7,14800.0
2010-05-24 10:35:00,54.01,54.02,53.92,54.02,7600.0,39.7073,39.7147,39.6412,39.7147,7600.0
2010-05-24 10:40:00,54.02,54.08,53.94,53.98,23400.0,39.7147,39.7588,39.6559,39.6853,23400.0
2010-05-24 10:45:00,53.96,53.97,53.85,53.88,11200.0,39.6706,39.6779,39.5897,39.6118,11200.0
2010-05-24 10:50:00,53.82,53.84,53.63,53.63,13400.0,39.5677,39.5824,39.428,39.428,13400.0
2010-05-24 10:55:00,53.67,53.74,53.6,53.64,11100.0,39.4574,39.5088,39.4059,39.4353,11100.0
2010-05-24 11:00:00,53.64,53.64,53.56,53.61,5600.0,39.4353,39.4353,39.3765,39.4133,5600.0
2010-05-24 11:05:00,53.61,53.66,53.59,53.59,8800.0,39.4133,39.45,39.3986,39.3986,8800.0
2010-05-24 11:10:00,53.6,53.65,53.41,53.46,14400.0,39.4059,39.4427,39.2662,39.303,14400.0
2010-05-24 11:15:00,53.45,53.48,53.3,53.43,17600.0,39.2956,39.3177,39.1854,39.2809,17600.0
2010-05-24 11:20:00,53.41,53.5,53.39,53.43,6800.0,39.2662,39.3324,39.2515,39.2809,6800.0
2010-05-24 11:25:00,53.45,53.46,53.34,53.4,10100.0,39.2956,39.303,39.2148,39.2589,10100.0
2010-05-24 11:30:00,53.44,53.48,53.37,53.48,6500.0,39.2883,39.3177,39.2368,39.3177,6500.0
2010-05-24 11:35:00,53.48,53.59,53.47,53.48,11800.0,39.3177,39.3986,39.3103,39.3177,11800.0
2010-05-24 11:40:00,53.48,53.69,53.45,53.65,14000.0,39.3177,39.4721,39.2956,39.4427,14000.0
2010-05-24 11:45:00,53.64,53.78,53.64,53.78,10300.0,39.4353,39.5383,39.4353,39.5383,10300.0
2010-05-24 11:50:00,53.75,53.75,53.63,53.7,6100.0,39.5162,39.5162,39.428,39.4794,6100.0
2010-05-24 11:55:00,53.65,53.81,53.63,53.74,5000.0,39.4427,39.5603,39.428,39.5088,5000.0
2010-05-24 12:00:00,53.74,53.81,53.7,53.75,4000.0,39.5088,39.5603,39.4794,39.5162,4000.0
2010-05-24 12:05:00,53.77,53.97,53.77,53.87,8800.0,39.5309,39.6779,39.5309,39.6044,8800.0
2010-05-24 12:10:00,53.89,53.92,53.85,53.88,8200.0,39.6191,39.6412,39.5897,39.6118,8200.0
2010-05-24 12:15:00,53.88,53.92,53.71,53.73,8100.0,39.6118,39.6412,39.4868,39.5015,8100.0
2010-05-24 12:20:00,53.75,53.79,53.68,53.76,9800.0,39.5162,39.5456,39.4647,39.5236,9800.0
2010-05-24 12:25:00,53.73,53.8,53.7,53.79,9500.0,39.5015,39.553,39.4794,39.5456,9500.0
2010-05-24 12:30:00,53.81,53.94,53.79,53.81,6400.0,39.5603,39.6559,39.5456,39.5603,6400.0
2010-05-24 12:35:00,53.73,53.75,53.68,53.7,7200.0,39.5015,39.5162,39.4647,39.4794,7200.0
2010-05-24 12:40:00,53.69,53.74,53.69,53.72,10800.0,39.4721,39.5088,39.4721,39.4941,10800.0
2010-05-24 12:45:00,53.7,53.79,53.7,53.79,13800.0,39.4794,39.5456,39.4794,39.5456,13800.0
2010-05-24 12:50:00,53.8,53.92,53.78,53.86,4500.0,39.553,39.6412,39.5383,39.5971,4500.0
2010-05-24 12:55:00,53.83,53.89,53.83,53.89,3200.0,39.575,39.6191,39.575,39.6191,3200.0
2010-05-24 13:00:00,53.89,53.97,53.84,53.86,11900.0,39.6191,39.6779,39.5824,39.5971,11900.0
2010-05-24 13:05:00,53.83,53.86,53.75,53.76,11800.0,39.575,39.5971,39.5162,39.5236,11800.0
2010-05-24 13:10:00,53.74,53.87,53.73,53.84,5500.0,39.5088,39.6044,39.5015,39.5824,5500.0
2010-05-24 13:15:00,53.82,53.82,53.76,53.76,9500.0,39.5677,39.5677,39.5236,39.5236,9500.0
2010-05-24 13:20:00,53.76,53.84,53.75,53.8,7500.0,39.5236,39.5824,39.5162,39.553,7500.0
2010-05-24 13:25:00,53.83,53.96,53.79,53.8,6400.0,39.575,39.6706,39.5456,39.553,6400.0
2010-05-24 13:30:00,53.8,53.86,53.67,53.69,5400.0,39.553,39.5971,39.4574,39.4721,5400.0
2010-05-24 13:35:00,53.66,53.71,53.6,53.66,6900.0,39.45,39.4868,39.4059,39.45,6900.0
2010-05-24 13:40:00,53.64,53.7,53.55,53.55,5600.0,39.4353,39.4794,39.3692,39.3692,5600.0
2010-05-24 13:45:00,53.56,53.62,53.54,53.59,15200.0,39.3765,39.4206,39.3618,39.3986,15200.0
2010-05-24 13:50:00,53.6,53.69,53.58,53.63,16900.0,39.4059,39.4721,39.3912,39.428,16900.0
2010-05-24 13:55:00,53.64,53.74,53.61,53.71,7000.0,39.4353,39.5088,39.4133,39.4868,7000.0
2010-05-24 14:00:00,53.69,53.72,53.62,53.63,6200.0,39.4721,39.4941,39.4206,39.428,6200.0
2010-05-24 14:05:00,53.63,53.65,53.53,53.65,4500.0,39.428,39.4427,39.3545,39.4427,4500.0
2010-05-24 14:10:00,53.67,53.78,53.66,53.75,11400.0,39.4574,39.5383,39.45,39.5162,11400.0
2010-05-24 14:15:00,53.72,53.72,53.59,53.66,3600.0,39.4941,39.4941,39.3986,39.45,3600.0
2010-05-24 14:20:00,53.66,53.7,53.6,53.68,3000.0,39.45,39.4794,39.4059,39.4647,3000.0
2010-05-24 14:25:00,53.71,53.74,53.57,53.67,4900.0,39.4868,39.5088,39.3839,39.4574,4900.0
2010-05-24 14:30:00,53.68,53.73,53.58,53.73,7700.0,39.4647,39.5015,39.3912,39.5015,7700.0
2010-05-24 14:35:00,53.75,53.78,53.6,53.63,10300.0,39.5162,39.5383,39.4059,39.428,10300.0
2010-05-24 14:40:00,53.62,53.64,53.52,53.55,9000.0,39.4206,39.4353,39.3471,39.3692,9000.0
2010-05-24 14:45:00,53.53,53.55,53.36,53.4,17500.0,39.3545,39.3692,39.2295,39.2589,17500.0
2010-05-24 14:50:00,53.42,53.57,53.4,53.57,20000.0,39.2736,39.3839,39.2589,39.3839,20000.0
2010-05-24 14:55:00,53.58,53.58,53.47,53.47,4200.0,39.3912,39.3912,39.3103,39.3103,4200.0
2010-05-24 15:00:00,53.46,53.48,53.31,53.31,7300.0,39.303,39.3177,39.1927,39.1927,7300.0
2010-05-24 15:05:00,53.3,53.35,53.19,53.23,12100.0,39.1854,39.2221,39.1045,39.1339,12100.0
2010-05-24 15:10:00,53.25,53.29,53.14,53.29,29200.0,39.1486,39.178,39.0677,39.178,29200.0
2010-05-24 15:15:00,53.3,53.32,53.25,53.27,6800.0,39.1854,39.2001,39.1486,39.1633,6800.0
2010-05-24 15:20:00,53.25,53.32,53.22,53.3,23200.0,39.1486,39.2001,39.1266,39.1854,23200.0
2010-05-24 15:25:00,53.28,53.34,53.22,53.27,10000.0,39.1707,39.2148,39.1266,39.1633,10000.0
2010-05-24 15:30:00,53.28,53.5,53.25,53.42,12800.0,39.1707,39.3324,39.1486,39.2736,12800.0
2010-05-24 15:35:00,53.46,53.47,53.33,53.37,21000.0,39.303,39.3103,39.2074,39.2368,21000.0
2010-05-24 15:40:00,53.38,53.5,53.33,53.37,15000.0,39.2442,39.3324,39.2074,39.2368,15000.0
2010-05-24 15:45:00,53.38,53.38,53.04,53.07,47100.0,39.2442,39.2442,38.9942,39.0163,47100.0
2010-05-24 15:50:00,53.06,53.06,52.85,52.85,49700.0,39.0089,39.0089,38.8545,38.8545,49700.0
2010-05-24 15:55:00,52.84,52.87,52.73,52.83,66700.0,38.8472,38.8692,38.7663,38.8398,66700.0
2010-05-25 09:30:00,51.18,51.18,50.88,50.97,6200.0,37.6268,37.6268,37.4062,37.4724,6200.0
2010-05-25 09:35:00,51.39,51.39,50.8,50.86,36100.0,37.7812,37.7812,37.3474,37.3915,36100.0
2010-05-25 09:40:00,50.83,50.85,50.7,50.85,23600.0,37.3695,37.3842,37.2739,37.3842,23600.0
2010-05-25 09:45:00,50.83,51.11,50.8,51.08,10700.0,37.3695,37.5753,37.3474,37.5533,10700.0
2010-05-25 09:50:00,51.08,51.29,51.07,51.16,10100.0,37.5533,37.7076,37.5459,37.6121,10100.0
2010-05-25 09:55:00,51.12,51.22,50.93,51.02,12200.0,37.5827,37.6562,37.443,37.5091,12200.0
2010-05-25 10:00:00,51.0,51.56,50.99,51.56,19900.0,37.4944,37.9061,37.4871,37.9061,19900.0
2010-05-25 10:05:00,51.53,51.53,51.11,51.18,11800.0,37.8841,37.8841,37.5753,37.6268,11800.0
2010-05-25 10:10:00,51.17,51.33,51.14,51.32,12000.0,37.6194,37.7371,37.5974,37.7297,12000.0
2010-05-25 10:15:00,51.35,51.56,51.29,51.41,12600.0,37.7518,37.9061,37.7076,37.7959,12600.0
2010-05-25 10:20:00,51.42,51.53,51.26,51.44,15100.0,37.8032,37.8841,37.6856,37.8179,15100.0
2010-05-25 10:25:00,51.45,51.52,51.25,51.27,9500.0,37.8253,37.8767,37.6782,37.6929,9500.0
2010-05-25 10:30:00,51.26,51.34,51.16,51.19,12200.0,37.6856,37.7444,37.6121,37.6341,12200.0
2010-05-25 10:35:00,51.19,51.36,51.17,51.22,17300.0,37.6341,37.7591,37.6194,37.6562,17300.0
2010-05-25 10:40:00,51.22,51.26,51.03,51.03,16600.0,37.6562,37.6856,37.5165,37.5165,16600.0
2010-05-25 10:45:00,51.03,51.11,50.91,50.97,20900.0,37.5165,37.5753,37.4283,37.4724,20900.0
2010-05-25 10:50:00,50.98,51.06,50.89,50.94,14800.0,37.4797,37.5386,37.4136,37.4503,14800.0
2010-05-25 10:55:00,50.95,51.14,50.95,51.09,11000.0,37.4577,37.5974,37.4577,37.5606,11000.0
2010-05-25 11:00:00,51.13,51.21,51.12,51.17,13100.0,37.59,37.6488,37.5827,37.6194,13100.0
2010-05-25 11:05:00,51.15,51.39,51.15,51.28,83500.0,37.6047,37.7812,37.6047,37.7003,83500.0
2010-05-25 11:10:00,51.29,51.29,51.12,51.15,19300.0,37.7076,37.7076,37.5827,37.6047,19300.0
2010-05-25 11:15:00,51.17,51.19,50.88,50.92,53000.0,37.6194,37.6341,37.4062,37.4356,53000.0
2010-05-25 11:20:00,50.94,51.04,50.86,51.03,20100.0,37.4503,37.5238,37.3915,37.5165,20100.0
2010-05-25 11:25:00,51.01,51.17,51.01,51.09,14000.0,37.5018,37.6194,37.5018,37.5606,14000.0
2010-05-25 11:30:00,51.1,51.1,50.95,50.97,19300.0,37.568,37.568,37.4577,37.4724,19300.0
2010-05-25 11:35:00,50.96,51.02,50.9,51.02,13500.0,37.465,37.5091,37.4209,37.5091,13500.0
2010-05-25 11:40:00,51.02,51.09,50.94,50.99,52500.0,37.5091,37.5606,37.4503,37.4871,52500.0
2010-05-25 11:45:00,51.0,51.02,50.94,50.99,14100.0,37.4944,37.5091,37.4503,37.4871,14100.0
2010-05-25 11:50:00,51.03,51.24,51.03,51.11,19600.0,37.5165,37.6709,37.5165,37.5753,19600.0
2010-05-25 11:55:00,51.13,51.26,51.1,51.12,64100.0,37.59,37.6856,37.568,37.5827,64100.0
2010-05-25 12:00:00,51.14,51.25,51.1,51.22,117300.0,37.5974,37.6782,37.568,37.6562,117300.0
2010-05-25 12:05:00,51.2,51.24,51.07,51.09,64700.0,37.6415,37.6709,37.5459,37.5606,64700.0
2010-05-25 12:10:00,51.09,51.23,51.05,51.21,23600.0,37.5606,37.6635,37.5312,37.6488,23600.0
2010-05-25 12:15:00,51.21,51.26,51.13,51.15,67500.0,37.6488,37.6856,37.59,37.6047,67500.0
2010-05-25 12:20:00,51.16,51.21,51.07,51.16,16400.0,37.6121,37.6488,37.5459,37.6121,16400.0
2010-05-25 12:25:00,51.15,51.31,51.07,51.1,34200.0,37.6047,37.7223,37.5459,37.568,34200.0
2010-05-25 12:30:00,51.13,51.14,51.01,51.03,10500.0,37.59,37.5974,37.5018,37.5165,10500.0
2010-05-25 12:35:00,51.03,51.11,50.98,51.07,16100.0,37.5165,37.5753,37.4797,37.5459,16100.0
2010-05-25 12:40:00,51.06,51.07,50.85,50.87,6800.0,37.5386,37.5459,37.3842,37.3989,6800.0
2010-05-25 12:45:00,50.87,51.08,50.87,51.08,8700.0,37.3989,37.5533,37.3989,37.5533,8700.0
2010-05-25 12:50:00,51.09,51.1,51.0,51.01,24200.0,37.5606,37.568,37.4944,37.5018,24200.0
2010-05-25 12:55:00,51.0,51.08,50.94,50.94,14100.0,37.4944,37.5533,37.4503,37.4503,14100.0
2010-05-25 13:00:00,50.93,50.98,50.83,50.9,13300.0,37.443,37.4797,37.3695,37.4209,13300.0
2010-05-25 13:05:00,50.91,50.93,50.81,50.85,22300.0,37.4283,37.443,37.3548,37.3842,22300.0
2010-05-25 13:10:00,50.85,50.94,50.79,50.88,7700.0,37.3842,37.4503,37.3401,37.4062,7700.0
2010-05-25 13:15:00,50.89,50.95,50.81,50.95,5300.0,37.4136,37.4577,37.3548,37.4577,5300.0
2010-05-25 13:20:00,50.98,51.11,50.93,50.97,39700.0,37.4797,37.5753,37.443,37.4724,39700.0
2010-05-25 13:25:00,50.96,51.08,50.96,51.04,6200.0,37.465,37.5533,37.465,37.5238,6200.0
2010-05-25 13:30:00,51.04,51.06,50.87,50.94,11000.0,37.5238,37.5386,37.3989,37.4503,11000.0
2010-05-25 13:35:00,50.93,51.0,50.81,50.88,7500.0,37.443,37.4944,37.3548,37.4062,7500.0
2010-05-25 13:40:00,50.89,50.89,50.76,50.82,12700.0,37.4136,37.4136,37.318,37.3621,12700.0
2010-05-25 13:45:00,50.86,50.9,50.81,50.83,4400.0,37.3915,37.4209,37.3548,37.3695,4400.0
2010-05-25 13:50:00,50.87,50.97,50.74,50.86,24900.0,37.3989,37.4724,37.3033,37.3915,24900.0
2010-05-25 13:55:00,50.86,50.96,50.78,50.86,9400.0,37.3915,37.465,37.3327,37.3915,9400.0
2010-05-25 14:00:00,50.87,50.89,50.72,50.87,12000.0,37.3989,37.4136,37.2886,37.3989,12000.0
2010-05-25 14:05:00,50.9,51.07,50.87,50.97,15200.0,37.4209,37.5459,37.3989,37.4724,15200.0
2010-05-25 14:10:00,50.97,51.12,50.97,51.07,15000.0,37.4724,37.5827,37.4724,37.5459,15000.0
2010-05-25 14:15:00,51.07,51.17,51.0,51.17,19000.0,37.5459,37.6194,37.4944,37.6194,19000.0
2010-05-25 14:20:00,51.18,51.27,51.06,51.1,36300.0,37.6268,37.6929,37.5386,37.568,36300.0
2010-05-25 14:25:00,51.1,51.19,51.09,51.15,24300.0,37.568,37.6341,37.5606,37.6047,24300.0
2010-05-25 14:30:00,51.14,51.3,51.1,51.11,24600.0,37.5974,37.715,37.568,37.5753,24600.0
2010-05-25 14:35:00,51.11,51.23,51.1,51.12,81500.0,37.5753,37.6635,37.568,37.5827,81500.0
2010-05-25 14:40:00,51.13,51.49,51.11,51.41,26600.0,37.59,37.8547,37.5753,37.7959,26600.0
2010-05-25 14:45:00,51.41,51.7,51.38,51.68,19100.0,37.7959,38.0091,37.7738,37.9944,19100.0
2010-05-25 14:50:00,51.68,51.7,51.52,51.62,60100.0,37.9944,38.0091,37.8767,37.9503,60100.0
2010-05-25 14:55:00,51.62,51.63,51.39,51.4,29700.0,37.9503,37.9576,37.7812,37.7885,29700.0
2010-05-25 15:00:00,51.41,51.56,51.37,51.45,60100.0,37.7959,37.9061,37.7665,37.8253,60100.0
2010-05-25 15:05:00,51.47,51.64,51.44,51.55,67900.0,37.84,37.965,37.8179,37.8988,67900.0
2010-05-25 15:10:00,51.56,51.62,51.4,51.41,19200.0,37.9061,37.9503,37.7885,37.7959,19200.0
2010-05-25 15:15:00,51.42,51.49,51.29,51.4,35400.0,37.8032,37.8547,37.7076,37.7885,35400.0
2010-05-25 15:20:00,51.42,51.66,51.42,51.64,64400.0,37.8032,37.9797,37.8032,37.965,64400.0
2010-05-25 15:25:00,51.65,51.75,51.55,51.71,73300.0,37.9723,38.0458,37.8988,38.0164,73300.0
2010-05-25 15:30:00,51.71,52.02,51.7,51.92,47400.0,38.0164,38.2443,38.0091,38.1708,47400.0
2010-05-25 15:35:00,51.92,51.98,51.7,51.75,169700.0,38.1708,38.2149,38.0091,38.0458,169700.0
2010-05-25 15:40:00,51.75,52.0,51.73,51.91,49200.0,38.0458,38.2296,38.0311,38.1635,49200.0
2010-05-25 15:45:00,51.87,51.93,51.75,51.87,88400.0,38.1341,38.1782,38.0458,38.1341,88400.0
2010-05-25 15:50:00,51.89,51.89,51.72,51.79,99700.0,38.1488,38.1488,38.0238,38.0752,99700.0
2010-05-25 15:55:00,51.77,51.9,51.75,51.86,205700.0,38.0605,38.1561,38.0458,38.1267,205700.0
2010-05-26 09:30:00,52.26,53.08,52.26,52.97,47300.0,38.4208,39.0236,38.4208,38.9428,47300.0
2010-05-26 09:35:00,52.91,53.06,52.77,52.96,20200.0,38.8986,39.0089,38.7957,38.9354,20200.0
2010-05-26 09:40:00,52.97,53.06,52.84,52.91,19200.0,38.9428,39.0089,38.8472,38.8986,19200.0
2010-05-26 09:45:00,52.89,52.89,52.63,52.64,11800.0,38.8839,38.8839,38.6928,38.7001,11800.0
2010-05-26 09:50:00,52.65,52.9,52.65,52.83,12900.0,38.7075,38.8913,38.7075,38.8398,12900.0
2010-05-26 09:55:00,52.8,53.11,52.8,52.96,18100.0,38.8178,39.0457,38.8178,38.9354,18100.0
2010-05-26 10:00:00,53.03,53.36,53.01,53.21,21300.0,38.9869,39.2295,38.9722,39.1192,21300.0
2010-05-26 10:05:00,53.22,53.27,53.04,53.07,20100.0,39.1266,39.1633,38.9942,39.0163,20100.0
2010-05-26 10:10:00,53.1,53.1,52.93,53.09,22000.0,39.0383,39.0383,38.9133,39.031,22000.0
2010-05-26 10:15:00,53.06,53.23,53.02,53.16,12600.0,39.0089,39.1339,38.9795,39.0824,12600.0
2010-05-26 10:20:00,53.2,53.25,53.09,53.2,16700.0,39.1118,39.1486,39.031,39.1118,16700.0
2010-05-26 10:25:00,53.17,53.2,53.09,53.2,12100.0,39.0898,39.1118,39.031,39.1118,12100.0
2010-05-26 10:30:00,53.19,53.4,53.16,53.4,62800.0,39.1045,39.2589,39.0824,39.2589,62800.0
2010-05-26 10:35:00,53.38,53.67,53.33,53.55,30500.0,39.2442,39.4574,39.2074,39.3692,30500.0
2010-05-26 10:40:00,53.55,53.62,53.51,53.58,22900.0,39.3692,39.4206,39.3398,39.3912,22900.0
2010-05-26 10:45:00,53.58,53.65,53.53,53.55,21200.0,39.3912,39.4427,39.3545,39.3692,21200.0
2010-05-26 10:50:00,53.54,53.65,53.45,53.45,18200.0,39.3618,39.4427,39.2956,39.2956,18200.0
2010-05-26 10:55:00,53.45,53.45,53.27,53.34,18800.0,39.2956,39.2956,39.1633,39.2148,18800.0
2010-05-26 11:00:00,53.32,53.38,53.09,53.15,30500.0,39.2001,39.2442,39.031,39.0751,30500.0
2010-05-26 11:05:00,53.15,53.39,53.12,53.39,18400.0,39.0751,39.2515,39.053,39.2515,18400.0
2010-05-26 11:10:00,53.38,53.48,53.31,53.37,16000.0,39.2442,39.3177,39.1927,39.2368,16000.0
2010-05-26 11:15:00,53.4,53.43,53.28,53.43,15600.0,39.2589,39.2809,39.1707,39.2809,15600.0
2010-05-26 11:20:00,53.43,53.45,53.21,53.22,13600.0,39.2809,39.2956,39.1192,39.1266,13600.0
2010-05-26 11:25:00,53.25,53.31,53.03,53.06,33600.0,39.1486,39.1927,38.9869,39.0089,33600.0
2010-05-26 11:30:00,53.03,53.11,52.97,53.1,32100.0,38.9869,39.0457,38.9428,39.0383,32100.0
2010-05-26 11:35:00,53.15,53.24,53.07,53.15,14400.0,39.0751,39.1413,39.0163,39.0751,14400.0
2010-05-26 11:40:00,53.14,53.33,53.14,53.24,12800.0,39.0677,39.2074,39.0677,39.1413,12800.0
2010-05-26 11:45:00,53.26,53.31,53.01,53.22,15600.0,39.156,39.1927,38.9722,39.1266,15600.0
2010-05-26 11:50:00,53.21,53.28,53.1,53.25,30600.0,39.1192,39.1707,39.0383,39.1486,30600.0
2010-05-26 11:55:00,53.25,53.4,53.24,53.34,15300.0,39.1486,39.2589,39.1413,39.2148,15300.0
2010-05-26 12:00:00,53.31,53.37,53.24,53.37,7700.0,39.1927,39.2368,39.1413,39.2368,7700.0
2010-05-26 12:05:00,53.39,53.45,53.38,53.39,5600.0,39.2515,39.2956,39.2442,39.2515,5600.0
2010-05-26 12:10:00,53.41,53.43,53.33,53.33,7100.0,39.2662,39.2809,39.2074,39.2074,7100.0
2010-05-26 12:15:00,53.36,53.43,53.32,53.39,6900.0,39.2295,39.2809,39.2001,39.2515,6900.0
2010-05-26 12:20:00,53.4,53.49,53.38,53.38,4300.0,39.2589,39.3251,39.2442,39.2442,4300.0
2010-05-26 12:25:00,53.41,53.42,53.2,53.21,5800.0,39.2662,39.2736,39.1118,39.1192,5800.0
2010-05-26 12:30:00,53.2,53.29,53.17,53.27,4700.0,39.1118,39.178,39.0898,39.1633,4700.0
2010-05-26 12:35:00,53.29,53.41,53.29,53.34,3500.0,39.178,39.2662,39.178,39.2148,3500.0
2010-05-26 12:40:00,53.34,53.34,53.1,53.15,5200.0,39.2148,39.2148,39.0383,39.0751,5200.0
2010-05-26 12:45:00,53.2,53.31,53.14,53.14,4400.0,39.1118,39.1927,39.0677,39.0677,4400.0
2010-05-26 12:50:00,53.15,53.39,53.09,53.38,6700.0,39.0751,39.2515,39.031,39.2442,6700.0
2010-05-26 12:55:00,53.35,53.42,53.33,53.42,4600.0,39.2221,39.2736,39.2074,39.2736,4600.0
2010-05-26 13:00:00,53.42,53.51,53.39,53.43,10500.0,39.2736,39.3398,39.2515,39.2809,10500.0
2010-05-26 13:05:00,53.41,53.5,53.35,53.5,4200.0,39.2662,39.3324,39.2221,39.3324,4200.0
2010-05-26 13:10:00,53.5,53.51,53.38,53.41,5600.0,39.3324,39.3398,39.2442,39.2662,5600.0
2010-05-26 13:15:00,53.41,53.44,53.35,53.38,4400.0,39.2662,39.2883,39.2221,39.2442,4400.0
2010-05-26 13:20:00,53.33,53.47,53.33,53.44,7800.0,39.2074,39.3103,39.2074,39.2883,7800.0
2010-05-26 13:25:00,53.44,53.44,53.33,53.36,6800.0,39.2883,39.2883,39.2074,39.2295,6800.0
2010-05-26 13:30:00,53.34,53.42,53.31,53.41,3900.0,39.2148,39.2736,39.1927,39.2662,3900.0
2010-05-26 13:35:00,53.41,53.56,53.41,53.55,4200.0,39.2662,39.3765,39.2662,39.3692,4200.0
2010-05-26 13:40:00,53.57,53.63,53.53,53.56,6600.0,39.3839,39.428,39.3545,39.3765,6600.0
2010-05-26 13:45:00,53.58,53.58,53.53,53.56,3600.0,39.3912,39.3912,39.3545,39.3765,3600.0
2010-05-26 13:50:00,53.55,53.6,53.51,53.58,8000.0,39.3692,39.4059,39.3398,39.3912,8000.0
2010-05-26 13:55:00,53.56,53.62,53.47,53.52,6900.0,39.3765,39.4206,39.3103,39.3471,6900.0
2010-05-26 14:00:00,53.52,53.59,53.47,53.48,14300.0,39.3471,39.3986,39.3103,39.3177,14300.0
2010-05-26 14:05:00,53.48,53.5,53.43,53.47,16500.0,39.3177,39.3324,39.2809,39.3103,16500.0
2010-05-26 14:10:00,53.46,53.47,53.23,53.23,3100.0,39.303,39.3103,39.1339,39.1339,3100.0
2010-05-26 14:15:00,53.22,53.38,53.22,53.36,5900.0,39.1266,39.2442,39.1266,39.2295,5900.0
2010-05-26 14:20:00,53.36,53.37,53.17,53.26,6600.0,39.2295,39.2368,39.0898,39.156,6600.0
2010-05-26 14:25:00,53.24,53.32,53.17,53.29,6900.0,39.1413,39.2001,39.0898,39.178,6900.0
2010-05-26 14:30:00,53.24,53.34,52.97,53.17,17000.0,39.1413,39.2148,38.9428,39.0898,17000.0
2010-05-26 14:35:00,53.13,53.18,52.91,53.16,20600.0,39.0604,39.0971,38.8986,39.0824,20600.0
2010-05-26 14:40:00,53.16,53.21,53.02,53.1,7700.0,39.0824,39.1192,38.9795,39.0383,7700.0
2010-05-26 14:45:00,53.09,53.1,52.87,52.99,6200.0,39.031,39.0383,38.8692,38.9575,6200.0
2010-05-26 14:50:00,52.96,52.96,52.77,52.79,11800.0,38.9354,38.9354,38.7957,38.8104,11800.0
2010-05-26 14:55:00,52.82,52.99,52.82,52.99,5800.0,38.8325,38.9575,38.8325,38.9575,5800.0
2010-05-26 15:00:00,52.99,53.13,52.96,53.04,11600.0,38.9575,39.0604,38.9354,38.9942,11600.0
2010-05-26 15:05:00,53.04,53.08,52.96,52.98,13000.0,38.9942,39.0236,38.9354,38.9501,13000.0
2010-05-26 15:10:00,52.97,53.16,52.97,53.15,10400.0,38.9428,39.0824,38.9428,39.0751,10400.0
2010-05-26 15:15:00,53.14,53.18,52.87,52.93,12700.0,39.0677,39.0971,38.8692,38.9133,12700.0
2010-05-26 15:20:00,52.92,53.01,52.73,52.73,12100.0,38.906,38.9722,38.7663,38.7663,12100.0
2010-05-26 15:25:00,52.73,52.73,52.17,52.38,47200.0,38.7663,38.7663,38.3546,38.509,47200.0
2010-05-26 15:30:00,52.36,52.54,52.27,52.34,40200.0,38.4943,38.6266,38.4281,38.4796,40200.0
2010-05-26 15:35:00,52.3,52.5,52.2,52.49,24000.0,38.4502,38.5972,38.3767,38.5899,24000.0
2010-05-26 15:40:00,52.49,52.75,52.49,52.73,26300.0,38.5899,38.781,38.5899,38.7663,26300.0
2010-05-26 15:45:00,52.71,52.73,52.43,52.52,54600.0,38.7516,38.7663,38.5458,38.6119,54600.0
2010-05-26 15:50:00,52.51,52.62,52.43,52.49,26400.0,38.6046,38.6854,38.5458,38.5899,26400.0
2010-05-26 15:55:00,52.5,52.57,52.36,52.44,59900.0,38.5972,38.6487,38.4943,38.5531,59900.0
2010-05-27 09:30:00,53.3,53.92,53.3,53.8,29800.0,39.1854,39.6412,39.1854,39.553,29800.0
2010-05-27 09:35:00,53.81,53.86,53.62,53.62,18600.0,39.5603,39.5971,39.4206,39.4206,18600.0
2010-05-27 09:40:00,53.67,53.84,53.65,53.84,7500.0,39.4574,39.5824,39.4427,39.5824,7500.0
2010-05-27 09:45:00,53.88,53.89,53.63,53.71,12500.0,39.6118,39.6191,39.428,39.4868,12500.0
2010-05-27 09:50:00,53.66,53.68,53.46,53.58,10400.0,39.45,39.4647,39.303,39.3912,10400.0
2010-05-27 09:55:00,53.53,53.61,53.41,53.57,9600.0,39.3545,39.4133,39.2662,39.3839,9600.0
2010-05-27 10:00:00,53.58,53.6,53.36,53.42,11200.0,39.3912,39.4059,39.2295,39.2736,11200.0
2010-05-27 10:05:00,53.47,53.67,53.47,53.63,19400.0,39.3103,39.4574,39.3103,39.428,19400.0
2010-05-27 10:10:00,53.62,53.78,53.6,53.77,12400.0,39.4206,39.5383,39.4059,39.5309,12400.0
2010-05-27 10:15:00,53.77,53.77,53.62,53.69,7700.0,39.5309,39.5309,39.4206,39.4721,7700.0
2010-05-27 10:20:00,53.71,53.8,53.65,53.8,7300.0,39.4868,39.553,39.4427,39.553,7300.0
2010-05-27 10:25:00,53.83,54.03,53.81,54.03,9600.0,39.575,39.7221,39.5603,39.7221,9600.0
2010-05-27 10:30:00,54.03,54.21,53.97,54.11,13300.0,39.7221,39.8544,39.6779,39.7809,13300.0
2010-05-27 10:35:00,54.12,54.12,53.9,53.9,4500.0,39.7882,39.7882,39.6265,39.6265,4500.0
2010-05-27 10:40:00,53.89,53.94,53.89,53.9,3400.0,39.6191,39.6559,39.6191,39.6265,3400.0
2010-05-27 10:45:00,53.89,53.89,53.77,53.8,4600.0,39.6191,39.6191,39.5309,39.553,4600.0
2010-05-27 10:50:00,53.83,54.02,53.82,54.0,2700.0,39.575,39.7147,39.5677,39.7,2700.0
2010-05-27 10:55:00,54.01,54.01,53.9,53.9,2800.0,39.7073,39.7073,39.6265,39.6265,2800.0
2010-05-27 11:00:00,53.9,53.98,53.86,53.95,7400.0,39.6265,39.6853,39.5971,39.6632,7400.0
2010-05-27 11:05:00,53.94,54.04,53.9,53.94,6000.0,39.6559,39.7294,39.6265,39.6559,6000.0
2010-05-27 11:10:00,53.96,53.99,53.79,53.84,6100.0,39.6706,39.6926,39.5456,39.5824,6100.0
2010-05-27 11:15:00,53.86,53.95,53.76,53.88,6100.0,39.5971,39.6632,39.5236,39.6118,6100.0
2010-05-27 11:20:00,53.87,53.99,53.81,53.93,4600.0,39.6044,39.6926,39.5603,39.6485,4600.0
2010-05-27 11:25:00,53.91,54.06,53.9,54.01,6100.0,39.6338,39.7441,39.6265,39.7073,6100.0
2010-05-27 11:30:00,54.01,54.06,53.87,53.94,5400.0,39.7073,39.7441,39.6044,39.6559,5400.0
2010-05-27 11:35:00,53.91,53.97,53.83,53.83,4000.0,39.6338,39.6779,39.575,39.575,4000.0
2010-05-27 11:40:00,53.8,53.88,53.76,53.84,5300.0,39.553,39.6118,39.5236,39.5824,5300.0
2010-05-27 11:45:00,53.84,53.86,53.75,53.82,20900.0,39.5824,39.5971,39.5162,39.5677,20900.0
2010-05-27 11:50:00,53.81,53.93,53.8,53.9,5200.0,39.5603,39.6485,39.553,39.6265,5200.0
2010-05-27 11:55:00,53.91,53.94,53.82,53.92,4900.0,39.6338,39.6559,39.5677,39.6412,4900.0
2010-05-27 12:00:00,53.91,53.91,53.82,53.9,7800.0,39.6338,39.6338,39.5677,39.6265,7800.0
2010-05-27 12:05:00,53.9,53.92,53.82,53.82,8500.0,39.6265,39.6412,39.5677,39.5677,8500.0
2010-05-27 12:10:00,53.85,53.95,53.81,53.95,4100.0,39.5897,39.6632,39.5603,39.6632,4100.0
2010-05-27 12:15:00,53.99,54.06,53.97,54.05,12900.0,39.6926,39.7441,39.6779,39.7368,12900.0
2010-05-27 12:20:00,54.04,54.06,53.96,54.04,15300.0,39.7294,39.7441,39.6706,39.7294,15300.0
2010-05-27 12:25:00,54.03,54.1,53.97,53.99,5000.0,39.7221,39.7735,39.6779,39.6926,5000.0
2010-05-27 12:30:00,53.99,54.01,53.95,53.95,3200.0,39.6926,39.7073,39.6632,39.6632,3200.0
2010-05-27 12:35:00,53.97,54.01,53.94,53.94,6900.0,39.6779,39.7073,39.6559,39.6559,6900.0
2010-05-27 12:40:00,53.94,53.94,53.84,53.84,5900.0,39.6559,39.6559,39.5824,39.5824,5900.0
2010-05-27 12:45:00,53.86,53.86,53.83,53.86,13200.0,39.5971,39.5971,39.575,39.5971,13200.0
2010-05-27 12:50:00,53.85,53.86,53.77,53.82,4500.0,39.5897,39.5971,39.5309,39.5677,4500.0
2010-05-27 12:55:00,53.86,53.97,53.84,53.92,3900.0,39.5971,39.6779,39.5824,39.6412,3900.0
2010-05-27 13:00:00,53.9,53.9,53.73,53.76,16500.0,39.6265,39.6265,39.5015,39.5236,16500.0
2010-05-27 13:05:00,53.76,53.76,53.66,53.73,2800.0,39.5236,39.5236,39.45,39.5015,2800.0
2010-05-27 13:10:00,53.71,53.77,53.69,53.71,4500.0,39.4868,39.5309,39.4721,39.4868,4500.0
2010-05-27 13:15:00,53.73,53.86,53.73,53.82,4600.0,39.5015,39.5971,39.5015,39.5677,4600.0
2010-05-27 13:20:00,53.83,53.92,53.82,53.84,7300.0,39.575,39.6412,39.5677,39.5824,7300.0
2010-05-27 13:25:00,53.87,53.91,53.85,53.85,4000.0,39.6044,39.6338,39.5897,39.5897,4000.0
2010-05-27 13:30:00,53.82,53.84,53.78,53.83,2900.0,39.5677,39.5824,39.5383,39.575,2900.0
2010-05-27 13:35:00,53.84,53.99,53.83,53.94,7600.0,39.5824,39.6926,39.575,39.6559,7600.0
2010-05-27 13:40:00,53.93,53.98,53.82,53.84,6300.0,39.6485,39.6853,39.5677,39.5824,6300.0
2010-05-27 13:45:00,53.83,53.9,53.79,53.9,10700.0,39.575,39.6265,39.5456,39.6265,10700.0
2010-05-27 13:50:00,53.89,53.9,53.82,53.82,4100.0,39.6191,39.6265,39.5677,39.5677,4100.0
2010-05-27 13:55:00,53.82,53.88,53.78,53.8,5200.0,39.5677,39.6118,39.5383,39.553,5200.0
2010-05-27 14:00:00,53.84,53.85,53.77,53.79,3600.0,39.5824,39.5897,39.5309,39.5456,3600.0
2010-05-27 14:05:00,53.81,54.02,53.8,53.98,9100.0,39.5603,39.7147,39.553,39.6853,9100.0
2010-05-27 14:10:00,53.96,54.03,53.95,53.95,13500.0,39.6706,39.7221,39.6632,39.6632,13500.0
2010-05-27 14:15:00,53.97,53.99,53.93,53.95,10000.0,39.6779,39.6926,39.6485,39.6632,10000.0
2010-05-27 14:20:00,53.96,54.08,53.94,54.05,17600.0,39.6706,39.7588,39.6559,39.7368,17600.0
2010-05-27 14:25:00,54.05,54.06,54.01,54.06,3300.0,39.7368,39.7441,39.7073,39.7441,3300.0
2010-05-27 14:30:00,54.08,54.11,54.0,54.03,9700.0,39.7588,39.7809,39.7,39.7221,9700.0
2010-05-27 14:35:00,54.04,54.1,54.01,54.04,11000.0,39.7294,39.7735,39.7073,39.7294,11000.0
2010-05-27 14:40:00,54.06,54.11,54.0,54.01,8800.0,39.7441,39.7809,39.7,39.7073,8800.0
2010-05-27 14:45:00,54.02,54.07,53.95,54.07,27900.0,39.7147,39.7515,39.6632,39.7515,27900.0
2010-05-27 14:50:00,54.06,54.07,53.9,53.92,8900.0,39.7441,39.7515,39.6265,39.6412,8900.0
2010-05-27 14:55:00,53.94,54.0,53.92,53.95,6100.0,39.6559,39.7,39.6412,39.6632,6100.0
2010-05-27 15:00:00,53.95,54.04,53.92,54.02,12100.0,39.6632,39.7294,39.6412,39.7147,12100.0
2010-05-27 15:05:00,54.0,54.0,53.94,54.0,9600.0,39.7,39.7,39.6559,39.7,9600.0
2010-05-27 15:10:00,53.99,54.03,53.88,53.99,19600.0,39.6926,39.7221,39.6118,39.6926,19600.0
2010-05-27 15:15:00,53.98,54.1,53.94,53.94,14800.0,39.6853,39.7735,39.6559,39.6559,14800.0
2010-05-27 15:20:00,53.96,53.97,53.88,53.91,17200.0,39.6706,39.6779,39.6118,39.6338,17200.0
2010-05-27 15:25:00,53.9,53.91,53.78,53.88,20100.0,39.6265,39.6338,39.5383,39.6118,20100.0
2010-05-27 15:30:00,53.88,53.97,53.84,53.9,32100.0,39.6118,39.6779,39.5824,39.6265,32100.0
2010-05-27 15:35:00,53.91,54.01,53.87,53.97,28500.0,39.6338,39.7073,39.6044,39.6779,28500.0
2010-05-27 15:40:00,53.97,54.09,53.94,54.04,27700.0,39.6779,39.7662,39.6559,39.7294,27700.0
2010-05-27 15:45:00,54.06,54.1,54.01,54.06,33700.0,39.7441,39.7735,39.7073,39.7441,33700.0
2010-05-27 15:50:00,54.07,54.2,54.03,54.16,51700.0,39.7515,39.847,39.7221,39.8176,51700.0
2010-05-27 15:55:00,54.15,54.28,54.13,54.25,73700.0,39.8103,39.9058,39.7956,39.8838,73700.0
2010-05-28 09:30:00,53.96,54.18,53.95,53.95,12100.0,39.6706,39.8323,39.6632,39.6632,12100.0
2010-05-28 09:35:00,53.97,53.97,53.76,53.91,2500.0,39.6779,39.6779,39.5236,39.6338,2500.0
2010-05-28 09:40:00,53.87,53.92,53.66,53.67,4400.0,39.6044,39.6412,39.45,39.4574,4400.0
2010-05-28 09:45:00,53.69,53.81,53.67,53.81,11200.0,39.4721,39.5603,39.4574,39.5603,11200.0
2010-05-28 09:50:00,53.87,53.91,53.7,53.76,2700.0,39.6044,39.6338,39.4794,39.5236,2700.0
2010-05-28 09:55:00,53.74,53.83,53.58,53.76,12200.0,39.5088,39.575,39.3912,39.5236,12200.0
2010-05-28 10:00:00,53.83,54.0,53.83,54.0,4400.0,39.575,39.7,39.575,39.7,4400.0
2010-05-28 10:05:00,54.02,54.16,53.98,54.16,8300.0,39.7147,39.8176,39.6853,39.8176,8300.0
2010-05-28 10:10:00,54.1,54.18,54.0,54.11,5400.0,39.7735,39.8323,39.7,39.7809,5400.0
2010-05-28 10:15:00,54.14,54.23,54.14,54.17,1700.0,39.8029,39.8691,39.8029,39.825,1700.0
2010-05-28 10:20:00,54.13,54.15,53.91,53.91,3200.0,39.7956,39.8103,39.6338,39.6338,3200.0
2010-05-28 10:25:00,53.9,53.93,53.84,53.88,2700.0,39.6265,39.6485,39.5824,39.6118,2700.0
2010-05-28 10:30:00,53.86,53.95,53.84,53.95,2700.0,39.5971,39.6632,39.5824,39.6632,2700.0
2010-05-28 10:35:00,53.94,54.05,53.89,53.89,3600.0,39.6559,39.7368,39.6191,39.6191,3600.0
2010-05-28 10:40:00,53.89,53.89,53.7,53.72,3500.0,39.6191,39.6191,39.4794,39.4941,3500.0
2010-05-28 10:45:00,53.73,53.81,53.52,53.52,8900.0,39.5015,39.5603,39.3471,39.3471,8900.0
2010-05-28 10:50:00,53.53,53.64,53.47,53.51,10600.0,39.3545,39.4353,39.3103,39.3398,10600.0
2010-05-28 10:55:00,53.49,53.58,53.46,53.58,6600.0,39.3251,39.3912,39.303,39.3912,6600.0
2010-05-28 11:00:00,53.59,53.71,53.56,53.58,5200.0,39.3986,39.4868,39.3765,39.3912,5200.0
2010-05-28 11:05:00,53.58,53.69,53.52,53.64,11400.0,39.3912,39.4721,39.3471,39.4353,11400.0
2010-05-28 11:10:00,53.65,53.74,53.49,53.54,9400.0,39.4427,39.5088,39.3251,39.3618,9400.0
2010-05-28 11:15:00,53.55,53.61,53.47,53.56,23100.0,39.3692,39.4133,39.3103,39.3765,23100.0
2010-05-28 11:20:00,53.53,53.55,53.46,53.46,8100.0,39.3545,39.3692,39.303,39.303,8100.0
2010-05-28 11:25:00,53.47,53.49,53.37,53.46,15500.0,39.3103,39.3251,39.2368,39.303,15500.0
2010-05-28 11:30:00,53.45,53.47,53.39,53.4,5500.0,39.2956,39.3103,39.2515,39.2589,5500.0
2010-05-28 11:35:00,53.42,53.46,53.38,53.41,10600.0,39.2736,39.303,39.2442,39.2662,10600.0
2010-05-28 11:40:00,53.4,53.6,53.4,53.55,7900.0,39.2589,39.4059,39.2589,39.3692,7900.0
2010-05-28 11:45:00,53.55,53.65,53.51,53.62,10200.0,39.3692,39.4427,39.3398,39.4206,10200.0
2010-05-28 11:50:00,53.62,53.64,53.59,53.64,3800.0,39.4206,39.4353,39.3986,39.4353,3800.0
2010-05-28 11:55:00,53.63,53.63,53.55,53.6,3600.0,39.428,39.428,39.3692,39.4059,3600.0
2010-05-28 12:00:00,53.59,53.7,53.54,53.59,7300.0,39.3986,39.4794,39.3618,39.3986,7300.0
2010-05-28 12:05:00,53.56,53.67,53.56,53.67,3500.0,39.3765,39.4574,39.3765,39.4574,3500.0
2010-05-28 12:10:00,53.69,53.74,53.61,53.63,3600.0,39.4721,39.5088,39.4133,39.428,3600.0
2010-05-28 12:15:00,53.61,53.68,53.6,53.68,5000.0,39.4133,39.4647,39.4059,39.4647,5000.0
2010-05-28 12:20:00,53.72,53.81,53.72,53.81,4500.0,39.4941,39.5603,39.4941,39.5603,4500.0
2010-05-28 12:25:00,53.79,53.79,53.72,53.73,4000.0,39.5456,39.5456,39.4941,39.5015,4000.0
2010-05-28 12:30:00,53.75,53.8,53.72,53.72,4900.0,39.5162,39.553,39.4941,39.4941,4900.0
2010-05-28 12:35:00,53.68,53.69,53.12,53.15,21300.0,39.4647,39.4721,39.053,39.0751,21300.0
2010-05-28 12:40:00,53.12,53.44,53.06,53.2,41200.0,39.053,39.2883,39.0089,39.1118,41200.0
2010-05-28 12:45:00,53.2,53.36,53.09,53.33,36900.0,39.1118,39.2295,39.031,39.2074,36900.0
2010-05-28 12:50:00,53.3,53.41,53.25,53.4,9500.0,39.1854,39.2662,39.1486,39.2589,9500.0
2010-05-28 12:55:00,53.38,53.47,53.26,53.29,6000.0,39.2442,39.3103,39.156,39.178,6000.0
2010-05-28 13:00:00,53.33,53.52,53.33,53.44,5300.0,39.2074,39.3471,39.2074,39.2883,5300.0
2010-05-28 13:05:00,53.45,53.49,53.26,53.31,4800.0,39.2956,39.3251,39.156,39.1927,4800.0
2010-05-28 13:10:00,53.3,53.43,53.28,53.42,5200.0,39.1854,39.2809,39.1707,39.2736,5200.0
2010-05-28 13:15:00,53.41,53.47,53.3,53.47,4600.0,39.2662,39.3103,39.1854,39.3103,4600.0
2010-05-28 13:20:00,53.46,53.46,53.3,53.35,11900.0,39.303,39.303,39.1854,39.2221,11900.0
2010-05-28 13:25:00,53.42,53.44,53.32,53.36,3600.0,39.2736,39.2883,39.2001,39.2295,3600.0
2010-05-28 13:30:00,53.33,53.4,53.25,53.33,14100.0,39.2074,39.2589,39.1486,39.2074,14100.0
2010-05-28 13:35:00,53.3,53.4,53.28,53.34,2600.0,39.1854,39.2589,39.1707,39.2148,2600.0
2010-05-28 13:40:00,53.34,53.34,53.28,53.31,2500.0,39.2148,39.2148,39.1707,39.1927,2500.0
2010-05-28 13:45:00,53.28,53.28,53.14,53.21,10000.0,39.1707,39.1707,39.0677,39.1192,10000.0
2010-05-28 13:50:00,53.22,53.29,53.16,53.26,7800.0,39.1266,39.178,39.0824,39.156,7800.0
2010-05-28 13:55:00,53.2,53.29,53.1,53.13,10200.0,39.1118,39.178,39.0383,39.0604,10200.0
2010-05-28 14:00:00,53.11,53.12,53.03,53.05,13000.0,39.0457,39.053,38.9869,39.0016,13000.0
2010-05-28 14:05:00,53.05,53.1,52.9,53.04,20400.0,39.0016,39.0383,38.8913,38.9942,20400.0
2010-05-28 14:10:00,53.05,53.14,52.95,53.09,25800.0,39.0016,39.0677,38.9281,39.031,25800.0
2010-05-28 14:15:00,53.1,53.19,53.05,53.19,14700.0,39.0383,39.1045,39.0016,39.1045,14700.0
2010-05-28 14:20:00,53.21,53.23,53.1,53.15,6500.0,39.1192,39.1339,39.0383,39.0751,6500.0
2010-05-28 14:25:00,53.17,53.3,53.16,53.25,4600.0,39.0898,39.1854,39.0824,39.1486,4600.0
2010-05-28 14:30:00,53.26,53.26,53.21,53.24,3000.0,39.156,39.156,39.1192,39.1413,3000.0
2010-05-28 14:35:00,53.26,53.43,53.23,53.38,9400.0,39.156,39.2809,39.1339,39.2442,9400.0
2010-05-28 14:40:00,53.37,53.45,53.35,53.45,6500.0,39.2368,39.2956,39.2221,39.2956,6500.0
2010-05-28 14:45:00,53.46,53.74,53.45,53.66,17800.0,39.303,39.5088,39.2956,39.45,17800.0
2010-05-28 14:50:00,53.67,53.82,53.62,53.67,7700.0,39.4574,39.5677,39.4206,39.4574,7700.0
2010-05-28 14:55:00,53.69,53.69,53.48,53.55,5100.0,39.4721,39.4721,39.3177,39.3692,5100.0
2010-05-28 15:00:00,53.57,53.6,53.5,53.54,4300.0,39.3839,39.4059,39.3324,39.3618,4300.0
2010-05-28 15:05:00,53.57,53.68,53.54,53.57,6500.0,39.3839,39.4647,39.3618,39.3839,6500.0
2010-05-28 15:10:00,53.57,53.71,53.57,53.64,7700.0,39.3839,39.4868,39.3839,39.4353,7700.0
2010-05-28 15:15:00,53.63,53.78,53.62,53.73,9900.0,39.428,39.5383,39.4206,39.5015,9900.0
2010-05-28 15:20:00,53.74,53.86,53.74,53.81,11100.0,39.5088,39.5971,39.5088,39.5603,11100.0
2010-05-28 15:25:00,53.83,53.96,53.76,53.9,7800.0,39.575,39.6706,39.5236,39.6265,7800.0
2010-05-28 15:30:00,53.88,54.0,53.87,53.89,12700.0,39.6118,39.7,39.6044,39.6191,12700.0
2010-05-28 15:35:00,53.9,53.93,53.81,53.88,15700.0,39.6265,39.6485,39.5603,39.6118,15700.0
2010-05-28 15:40:00,53.86,54.0,53.76,53.92,17600.0,39.5971,39.7,39.5236,39.6412,17600.0
2010-05-28 15:45:00,53.92,53.92,53.33,53.72,54700.0,39.6412,39.6412,39.2074,39.4941,54700.0
2010-05-28 15:50:00,53.72,53.88,53.54,53.83,46700.0,39.4941,39.6118,39.3618,39.575,46700.0
2010-05-28 15:55:00,53.83,53.85,53.42,53.49,102900.0,39.575,39.5897,39.2736,39.3251,102900.0
2010-06-01 09:30:00,52.92,52.94,52.67,52.78,16400.0,38.906,38.9207,38.7222,38.8031,16400.0
2010-06-01 09:35:00,52.75,52.8,52.67,52.69,4800.0,38.781,38.8178,38.7222,38.7369,4800.0
2010-06-01 09:40:00,52.74,52.89,52.74,52.86,5100.0,38.7737,38.8839,38.7737,38.8619,5100.0
2010-06-01 09:45:00,52.8,52.88,52.71,52.87,6500.0,38.8178,38.8766,38.7516,38.8692,6500.0
2010-06-01 09:50:00,52.88,52.88,52.72,52.74,3000.0,38.8766,38.8766,38.759,38.7737,3000.0
2010-06-01 09:55:00,52.76,52.8,52.71,52.71,2600.0,38.7884,38.8178,38.7516,38.7516,2600.0
2010-06-01 10:00:00,52.75,53.4,52.75,53.31,7000.0,38.781,39.2589,38.781,39.1927,7000.0
2010-06-01 10:05:00,53.31,53.33,53.22,53.28,6700.0,39.1927,39.2074,39.1266,39.1707,6700.0
2010-06-01 10:10:00,53.21,53.36,53.15,53.35,19200.0,39.1192,39.2295,39.0751,39.2221,19200.0
2010-06-01 10:15:00,53.38,53.41,53.33,53.39,2200.0,39.2442,39.2662,39.2074,39.2515,2200.0
2010-06-01 10:20:00,53.43,53.69,53.37,53.64,5400.0,39.2809,39.4721,39.2368,39.4353,5400.0
2010-06-01 10:25:00,53.66,53.93,53.66,53.75,6700.0,39.45,39.6485,39.45,39.5162,6700.0
2010-06-01 10:30:00,53.76,53.89,53.76,53.88,6300.0,39.5236,39.6191,39.5236,39.6118,6300.0
2010-06-01 10:35:00,53.82,53.85,53.72,53.72,5300.0,39.5677,39.5897,39.4941,39.4941,5300.0
2010-06-01 10:40:00,53.7,53.7,53.6,53.61,2100.0,39.4794,39.4794,39.4059,39.4133,2100.0
2010-06-01 10:45:00,53.61,53.64,53.48,53.54,3600.0,39.4133,39.4353,39.3177,39.3618,3600.0
2010-06-01 10:50:00,53.54,53.55,53.45,53.45,8500.0,39.3618,39.3692,39.2956,39.2956,8500.0
2010-06-01 10:55:00,53.44,53.5,53.37,53.45,12100.0,39.2883,39.3324,39.2368,39.2956,12100.0
2010-06-01 11:00:00,53.45,53.59,53.42,53.5,20200.0,39.2956,39.3986,39.2736,39.3324,20200.0
2010-06-01 11:05:00,53.49,53.49,53.41,53.46,9800.0,39.3251,39.3251,39.2662,39.303,9800.0
2010-06-01 11:10:00,53.42,53.49,53.4,53.41,3900.0,39.2736,39.3251,39.2589,39.2662,3900.0
2010-06-01 11:15:00,53.38,53.38,53.31,53.37,4600.0,39.2442,39.2442,39.1927,39.2368,4600.0
2010-06-01 11:20:00,53.35,53.47,53.33,53.47,16000.0,39.2221,39.3103,39.2074,39.3103,16000.0
2010-06-01 11:25:00,53.45,53.54,53.45,53.5,3200.0,39.2956,39.3618,39.2956,39.3324,3200.0
2010-06-01 11:30:00,53.51,53.57,53.44,53.46,3400.0,39.3398,39.3839,39.2883,39.303,3400.0
2010-06-01 11:35:00,53.42,53.43,53.34,53.4,3300.0,39.2736,39.2809,39.2148,39.2589,3300.0
2010-06-01 11:40:00,53.39,53.39,53.19,53.21,4600.0,39.2515,39.2515,39.1045,39.1192,4600.0
2010-06-01 11:45:00,53.19,53.19,53.05,53.15,6400.0,39.1045,39.1045,39.0016,39.0751,6400.0
2010-06-01 11:50:00,53.15,53.18,53.1,53.11,5600.0,39.0751,39.0971,39.0383,39.0457,5600.0
2010-06-01 11:55:00,53.1,53.14,52.98,53.0,6400.0,39.0383,39.0677,38.9501,38.9648,6400.0
2010-06-01 12:00:00,53.03,53.16,52.99,53.16,6300.0,38.9869,39.0824,38.9575,39.0824,6300.0
2010-06-01 12:05:00,53.17,53.22,53.12,53.15,10300.0,39.0898,39.1266,39.053,39.0751,10300.0
2010-06-01 12:10:00,53.12,53.29,53.12,53.19,2700.0,39.053,39.178,39.053,39.1045,2700.0
2010-06-01 12:15:00,53.19,53.2,53.12,53.16,6700.0,39.1045,39.1118,39.053,39.0824,6700.0
2010-06-01 12:20:00,53.15,53.19,53.15,53.18,2400.0,39.0751,39.1045,39.0751,39.0971,2400.0
2010-06-01 12:25:00,53.18,53.29,53.18,53.25,1900.0,39.0971,39.178,39.0971,39.1486,1900.0
2010-06-01 12:30:00,53.27,53.29,53.22,53.29,3600.0,39.1633,39.178,39.1266,39.178,3600.0
2010-06-01 12:35:00,53.3,53.33,53.24,53.33,4400.0,39.1854,39.2074,39.1413,39.2074,4400.0
2010-06-01 12:40:00,53.31,53.36,53.29,53.32,7300.0,39.1927,39.2295,39.178,39.2001,7300.0
2010-06-01 12:45:00,53.29,53.34,53.27,53.3,4000.0,39.178,39.2148,39.1633,39.1854,4000.0
2010-06-01 12:50:00,53.32,53.35,53.32,53.33,2100.0,39.2001,39.2221,39.2001,39.2074,2100.0
2010-06-01 12:55:00,53.31,53.31,53.18,53.21,1600.0,39.1927,39.1927,39.0971,39.1192,1600.0
2010-06-01 13:00:00,53.18,53.22,53.16,53.21,2700.0,39.0971,39.1266,39.0824,39.1192,2700.0
2010-06-01 13:05:00,53.21,53.31,53.18,53.3,4300.0,39.1192,39.1927,39.0971,39.1854,4300.0
2010-06-01 13:10:00,53.28,53.48,53.28,53.46,4000.0,39.1707,39.3177,39.1707,39.303,4000.0
2010-06-01 13:15:00,53.46,53.6,53.44,53.57,3300.0,39.303,39.4059,39.2883,39.3839,3300.0
2010-06-01 13:20:00,53.58,53.6,53.48,53.5,9800.0,39.3912,39.4059,39.3177,39.3324,9800.0
2010-06-01 13:25:00,53.48,53.6,53.46,53.57,4000.0,39.3177,39.4059,39.303,39.3839,4000.0
2010-06-01 13:30:00,53.58,53.66,53.58,53.66,3600.0,39.3912,39.45,39.3912,39.45,3600.0
2010-06-01 13:35:00,53.59,53.67,53.59,53.63,3300.0,39.3986,39.4574,39.3986,39.428,3300.0
2010-06-01 13:40:00,53.62,53.62,53.56,53.56,3000.0,39.4206,39.4206,39.3765,39.3765,3000.0
2010-06-01 13:45:00,53.52,53.59,53.5,53.58,6200.0,39.3471,39.3986,39.3324,39.3912,6200.0
2010-06-01 13:50:00,53.55,53.55,53.38,53.4,3700.0,39.3692,39.3692,39.2442,39.2589,3700.0
2010-06-01 13:55:00,53.39,53.4,53.28,53.3,5000.0,39.2515,39.2589,39.1707,39.1854,5000.0
2010-06-01 14:00:00,53.25,53.29,53.07,53.13,24100.0,39.1486,39.178,39.0163,39.0604,24100.0
2010-06-01 14:05:00,53.09,53.22,52.92,52.99,10200.0,39.031,39.1266,38.906,38.9575,10200.0
2010-06-01 14:10:00,53.01,53.19,53.0,53.17,7200.0,38.9722,39.1045,38.9648,39.0898,7200.0
2010-06-01 14:15:00,53.17,53.19,53.0,53.11,7400.0,39.0898,39.1045,38.9648,39.0457,7400.0
2010-06-01 14:20:00,53.11,53.3,53.07,53.25,6600.0,39.0457,39.1854,39.0163,39.1486,6600.0
2010-06-01 14:25:00,53.26,53.28,53.18,53.2,5000.0,39.156,39.1707,39.0971,39.1118,5000.0
2010-06-01 14:30:00,53.21,53.42,53.21,53.37,10600.0,39.1192,39.2736,39.1192,39.2368,10600.0
2010-06-01 14:35:00,53.37,53.37,53.3,53.3,5700.0,39.2368,39.2368,39.1854,39.1854,5700.0
2010-06-01 14:40:00,53.28,53.35,53.24,53.32,8700.0,39.1707,39.2221,39.1413,39.2001,8700.0
2010-06-01 14:45:00,53.3,53.46,53.28,53.42,5800.0,39.1854,39.303,39.1707,39.2736,5800.0
2010-06-01 14:50:00,53.41,53.41,53.16,53.17,7200.0,39.2662,39.2662,39.0824,39.0898,7200.0
2010-06-01 14:55:00,53.15,53.25,53.06,53.25,9600.0,39.0751,39.1486,39.0089,39.1486,9600.0
2010-06-01 15:00:00,53.27,53.32,53.15,53.19,11600.0,39.1633,39.2001,39.0751,39.1045,11600.0
2010-06-01 15:05:00,53.22,53.26,53.11,53.11,13600.0,39.1266,39.156,39.0457,39.0457,13600.0
2010-06-01 15:10:00,53.11,53.2,52.96,53.15,13800.0,39.0457,39.1118,38.9354,39.0751,13800.0
2010-06-01 15:15:00,53.15,53.18,52.94,52.94,7200.0,39.0751,39.0971,38.9207,38.9207,7200.0
2010-06-01 15:20:00,52.93,53.01,52.67,52.77,20900.0,38.9133,38.9722,38.7222,38.7957,20900.0
2010-06-01 15:25:00,52.78,52.88,52.72,52.88,23200.0,38.8031,38.8766,38.759,38.8766,23200.0
2010-06-01 15:30:00,52.85,52.99,52.8,52.99,19300.0,38.8545,38.9575,38.8178,38.9575,19300.0
2010-06-01 15:35:00,52.98,53.07,52.9,52.96,24600.0,38.9501,39.0163,38.8913,38.9354,24600.0
2010-06-01 15:40:00,52.93,52.96,52.75,52.78,28000.0,38.9133,38.9354,38.781,38.8031,28000.0
2010-06-01 15:45:00,52.74,52.74,52.42,52.5,39400.0,38.7737,38.7737,38.5384,38.5972,39400.0
2010-06-01 15:50:00,52.49,52.49,52.23,52.29,46500.0,38.5899,38.5899,38.3987,38.4428,46500.0
2010-06-01 15:55:00,52.3,52.44,52.15,52.24,47800.0,38.4502,38.5531,38.3399,38.4061,47800.0
2010-06-02 09:30:00,52.41,52.59,52.25,52.26,14000.0,38.5311,38.6634,38.4134,38.4208,14000.0
2010-06-02 09:35:00,52.34,52.42,52.14,52.19,3700.0,38.4796,38.5384,38.3326,38.3693,3700.0
2010-06-02 09:40:00,52.18,52.28,52.1,52.22,5000.0,38.362,38.4355,38.3031,38.3914,5000.0
2010-06-02 09:45:00,52.22,52.22,52.09,52.09,4200.0,38.3914,38.3914,38.2958,38.2958,4200.0
2010-06-02 09:50:00,52.03,52.13,51.96,52.13,5500.0,38.2517,38.3252,38.2002,38.3252,5500.0
2010-06-02 09:55:00,52.11,52.25,52.09,52.22,4800.0,38.3105,38.4134,38.2958,38.3914,4800.0
2010-06-02 10:00:00,52.24,52.42,52.18,52.42,4900.0,38.4061,38.5384,38.362,38.5384,4900.0
2010-06-02 10:05:00,52.48,52.57,52.43,52.43,2900.0,38.5825,38.6487,38.5458,38.5458,2900.0
2010-06-02 10:10:00,52.44,52.5,52.27,52.3,2900.0,38.5531,38.5972,38.4281,38.4502,2900.0
2010-06-02 10:15:00,52.33,52.45,52.24,52.44,5100.0,38.4722,38.5605,38.4061,38.5531,5100.0
2010-06-02 10:20:00,52.45,52.56,52.44,52.54,2600.0,38.5605,38.6413,38.5531,38.6266,2600.0
2010-06-02 10:25:00,52.56,52.57,52.47,52.47,5800.0,38.6413,38.6487,38.5752,38.5752,5800.0
2010-06-02 10:30:00,52.46,52.61,52.46,52.57,3700.0,38.5678,38.6781,38.5678,38.6487,3700.0
2010-06-02 10:35:00,52.56,52.69,52.54,52.6,5300.0,38.6413,38.7369,38.6266,38.6707,5300.0
2010-06-02 10:40:00,52.6,52.6,52.49,52.51,2000.0,38.6707,38.6707,38.5899,38.6046,2000.0
2010-06-02 10:45:00,52.52,52.54,52.47,52.51,10400.0,38.6119,38.6266,38.5752,38.6046,10400.0
2010-06-02 10:50:00,52.51,52.74,52.47,52.67,13200.0,38.6046,38.7737,38.5752,38.7222,13200.0
2010-06-02 10:55:00,52.67,52.71,52.62,52.69,5900.0,38.7222,38.7516,38.6854,38.7369,5900.0
2010-06-02 11:00:00,52.72,52.82,52.67,52.82,13000.0,38.759,38.8325,38.7222,38.8325,13000.0
2010-06-02 11:05:00,52.82,53.0,52.82,52.95,26200.0,38.8325,38.9648,38.8325,38.9281,26200.0
2010-06-02 11:10:00,52.94,53.03,52.88,52.88,11400.0,38.9207,38.9869,38.8766,38.8766,11400.0
2010-06-02 11:15:00,52.89,52.97,52.85,52.94,16800.0,38.8839,38.9428,38.8545,38.9207,16800.0
2010-06-02 11:20:00,52.98,53.08,52.95,53.06,14100.0,38.9501,39.0236,38.9281,39.0089,14100.0
2010-06-02 11:25:00,53.05,53.14,53.03,53.13,22700.0,39.0016,39.0677,38.9869,39.0604,22700.0
2010-06-02 11:30:00,53.13,53.15,53.09,53.13,9900.0,39.0604,39.0751,39.031,39.0604,9900.0
2010-06-02 11:35:00,53.12,53.31,53.11,53.3,24800.0,39.053,39.1927,39.0457,39.1854,24800.0
2010-06-02 11:40:00,53.28,53.32,53.23,53.28,13000.0,39.1707,39.2001,39.1339,39.1707,13000.0
2010-06-02 11:45:00,53.29,53.32,53.17,53.31,12000.0,39.178,39.2001,39.0898,39.1927,12000.0
2010-06-02 11:50:00,53.32,53.44,53.32,53.38,7100.0,39.2001,39.2883,39.2001,39.2442,7100.0
2010-06-02 11:55:00,53.38,53.42,53.34,53.39,4600.0,39.2442,39.2736,39.2148,39.2515,4600.0
2010-06-02 12:00:00,53.41,53.47,53.41,53.47,7700.0,39.2662,39.3103,39.2662,39.3103,7700.0
2010-06-02 12:05:00,53.45,53.49,53.42,53.46,5900.0,39.2956,39.3251,39.2736,39.303,5900.0
2010-06-02 12:10:00,53.46,53.52,53.45,53.5,9300.0,39.303,39.3471,39.2956,39.3324,9300.0
2010-06-02 12:15:00,53.48,53.48,53.38,53.38,7300.0,39.3177,39.3177,39.2442,39.2442,7300.0
2010-06-02 12:20:00,53.35,53.41,53.35,53.37,1900.0,39.2221,39.2662,39.2221,39.2368,1900.0
2010-06-02 12:25:00,53.37,53.41,53.28,53.38,16500.0,39.2368,39.2662,39.1707,39.2442,16500.0
2010-06-02 12:30:00,53.38,53.4,53.38,53.38,4800.0,39.2442,39.2589,39.2442,39.2442,4800.0
2010-06-02 12:35:00,53.35,53.38,53.27,53.27,5500.0,39.2221,39.2442,39.1633,39.1633,5500.0
2010-06-02 12:40:00,53.25,53.32,53.24,53.32,4300.0,39.1486,39.2001,39.1413,39.2001,4300.0
2010-06-02 12:45:00,53.31,53.53,53.31,53.49,16600.0,39.1927,39.3545,39.1927,39.3251,16600.0
2010-06-02 12:50:00,53.51,53.53,53.45,53.46,4800.0,39.3398,39.3545,39.2956,39.303,4800.0
2010-06-02 12:55:00,53.46,53.51,53.44,53.51,2400.0,39.303,39.3398,39.2883,39.3398,2400.0
2010-06-02 13:00:00,53.48,53.51,53.46,53.51,3900.0,39.3177,39.3398,39.303,39.3398,3900.0
2010-06-02 13:05:00,53.53,53.54,53.47,53.47,4100.0,39.3545,39.3618,39.3103,39.3103,4100.0
2010-06-02 13:10:00,53.48,53.53,53.46,53.52,4600.0,39.3177,39.3545,39.303,39.3471,4600.0
2010-06-02 13:15:00,53.51,53.51,53.46,53.46,9300.0,39.3398,39.3398,39.303,39.303,9300.0
2010-06-02 13:20:00,53.44,53.47,53.39,53.43,4300.0,39.2883,39.3103,39.2515,39.2809,4300.0
2010-06-02 13:25:00,53.42,53.42,53.35,53.38,7100.0,39.2736,39.2736,39.2221,39.2442,7100.0
2010-06-02 13:30:00,53.37,53.47,53.36,53.45,14400.0,39.2368,39.3103,39.2295,39.2956,14400.0
2010-06-02 13:35:00,53.43,53.49,53.38,53.41,3500.0,39.2809,39.3251,39.2442,39.2662,3500.0
2010-06-02 13:40:00,53.42,53.48,53.4,53.4,14600.0,39.2736,39.3177,39.2589,39.2589,14600.0
2010-06-02 13:45:00,53.38,53.4,53.33,53.33,6500.0,39.2442,39.2589,39.2074,39.2074,6500.0
2010-06-02 13:50:00,53.31,53.31,53.24,53.24,3600.0,39.1927,39.1927,39.1413,39.1413,3600.0
2010-06-02 13:55:00,53.23,53.23,53.18,53.2,3200.0,39.1339,39.1339,39.0971,39.1118,3200.0
2010-06-02 14:00:00,53.2,53.2,53.15,53.15,1400.0,39.1118,39.1118,39.0751,39.0751,1400.0
2010-06-02 14:05:00,53.14,53.22,53.12,53.22,3600.0,39.0677,39.1266,39.053,39.1266,3600.0
2010-06-02 14:10:00,53.2,53.22,53.14,53.22,5800.0,39.1118,39.1266,39.0677,39.1266,5800.0
2010-06-02 14:15:00,53.19,53.25,53.01,53.04,8300.0,39.1045,39.1486,38.9722,38.9942,8300.0
2010-06-02 14:20:00,53.06,53.11,53.02,53.05,14500.0,39.0089,39.0457,38.9795,39.0016,14500.0
2010-06-02 14:25:00,53.05,53.17,53.05,53.16,8200.0,39.0016,39.0898,39.0016,39.0824,8200.0
2010-06-02 14:30:00,53.13,53.22,53.11,53.21,4700.0,39.0604,39.1266,39.0457,39.1192,4700.0
2010-06-02 14:35:00,53.19,53.29,53.18,53.25,5200.0,39.1045,39.178,39.0971,39.1486,5200.0
2010-06-02 14:40:00,53.28,53.53,53.26,53.52,5500.0,39.1707,39.3545,39.156,39.3471,5500.0
2010-06-02 14:45:00,53.53,53.58,53.51,53.55,4600.0,39.3545,39.3912,39.3398,39.3692,4600.0
2010-06-02 14:50:00,53.54,53.72,53.53,53.66,8300.0,39.3618,39.4941,39.3545,39.45,8300.0
2010-06-02 14:55:00,53.66,53.7,53.6,53.67,9000.0,39.45,39.4794,39.4059,39.4574,9000.0
2010-06-02 15:00:00,53.69,53.75,53.65,53.67,6500.0,39.4721,39.5162,39.4427,39.4574,6500.0
2010-06-02 15:05:00,53.67,53.81,53.61,53.66,11900.0,39.4574,39.5603,39.4133,39.45,11900.0
2010-06-02 15:10:00,53.67,53.82,53.66,53.82,8900.0,39.4574,39.5677,39.45,39.5677,8900.0
2010-06-02 15:15:00,53.83,53.84,53.65,53.71,5600.0,39.575,39.5824,39.4427,39.4868,5600.0
2010-06-02 15:20:00,53.69,53.8,53.65,53.68,6700.0,39.4721,39.553,39.4427,39.4647,6700.0
2010-06-02 15:25:00,53.66,53.8,53.65,53.77,6700.0,39.45,39.553,39.4427,39.5309,6700.0
2010-06-02 15:30:00,53.78,53.87,53.63,53.66,12700.0,39.5383,39.6044,39.428,39.45,12700.0
2010-06-02 15:35:00,53.66,53.78,53.59,53.72,14200.0,39.45,39.5383,39.3986,39.4941,14200.0
2010-06-02 15:40:00,53.72,53.77,53.66,53.75,14500.0,39.4941,39.5309,39.45,39.5162,14500.0
2010-06-02 15:45:00,53.76,53.82,53.69,53.82,29800.0,39.5236,39.5677,39.4721,39.5677,29800.0
2010-06-02 15:50:00,53.82,53.97,53.82,53.94,25200.0,39.5677,39.6779,39.5677,39.6559,25200.0
2010-06-02 15:55:00,53.94,54.11,53.94,54.09,41700.0,39.6559,39.7809,39.6559,39.7662,41700.0
2010-06-03 09:30:00,53.82,54.46,53.82,54.46,11500.0,39.5677,40.0382,39.5677,40.0382,11500.0
2010-06-03 09:35:00,54.42,54.44,54.18,54.18,5800.0,40.0088,40.0235,39.8323,39.8323,5800.0
2010-06-03 09:40:00,54.26,54.27,54.2,54.23,2400.0,39.8911,39.8985,39.847,39.8691,2400.0
2010-06-03 09:45:00,54.24,54.44,54.24,54.44,3200.0,39.8764,40.0235,39.8764,40.0235,3200.0
2010-06-03 09:50:00,54.41,54.48,54.38,54.45,3700.0,40.0014,40.0529,39.9794,40.0308,3700.0
2010-06-03 09:55:00,54.44,54.63,54.44,54.63,5100.0,40.0235,40.1632,40.0235,40.1632,5100.0
2010-06-03 10:00:00,54.6,54.6,54.42,54.49,4600.0,40.1411,40.1411,40.0088,40.0602,4600.0
2010-06-03 10:05:00,54.53,54.6,54.5,54.58,10100.0,40.0896,40.1411,40.0676,40.1264,10100.0
2010-06-03 10:10:00,54.57,54.61,54.54,54.55,6700.0,40.1191,40.1485,40.097,40.1043,6700.0
2010-06-03 10:15:00,54.58,54.59,54.45,54.45,12800.0,40.1264,40.1338,40.0308,40.0308,12800.0
2010-06-03 10:20:00,54.46,54.5,54.38,54.42,9500.0,40.0382,40.0676,39.9794,40.0088,9500.0
2010-06-03 10:25:00,54.42,54.47,54.4,54.42,7800.0,40.0088,40.0455,39.9941,40.0088,7800.0
2010-06-03 10:30:00,54.42,54.42,54.2,54.35,6500.0,40.0088,40.0088,39.847,39.9573,6500.0
2010-06-03 10:35:00,54.38,54.38,54.17,54.2,8700.0,39.9794,39.9794,39.825,39.847,8700.0
2010-06-03 10:40:00,54.2,54.33,54.2,54.29,5800.0,39.847,39.9426,39.847,39.9132,5800.0
2010-06-03 10:45:00,54.22,54.34,54.21,54.28,10200.0,39.8617,39.95,39.8544,39.9058,10200.0
2010-06-03 10:50:00,54.3,54.39,54.28,54.29,4700.0,39.9206,39.9867,39.9058,39.9132,4700.0
2010-06-03 10:55:00,54.37,54.47,54.37,54.47,6800.0,39.972,40.0455,39.972,40.0455,6800.0
2010-06-03 11:00:00,54.48,54.56,54.48,54.54,7300.0,40.0529,40.1117,40.0529,40.097,7300.0
2010-06-03 11:05:00,54.56,54.67,54.56,54.57,4400.0,40.1117,40.1926,40.1117,40.1191,4400.0
2010-06-03 11:10:00,54.55,54.61,54.51,54.51,4700.0,40.1043,40.1485,40.0749,40.0749,4700.0
2010-06-03 11:15:00,54.51,54.54,54.44,54.45,3500.0,40.0749,40.097,40.0235,40.0308,3500.0
2010-06-03 11:20:00,54.43,54.49,54.36,54.36,3100.0,40.0161,40.0602,39.9647,39.9647,3100.0
2010-06-03 11:25:00,54.38,54.41,54.31,54.31,9400.0,39.9794,40.0014,39.9279,39.9279,9400.0
2010-06-03 11:30:00,54.33,54.37,54.29,54.36,5100.0,39.9426,39.972,39.9132,39.9647,5100.0
2010-06-03 11:35:00,54.39,54.53,54.39,54.48,10100.0,39.9867,40.0896,39.9867,40.0529,10100.0
2010-06-03 11:40:00,54.48,54.48,54.36,54.48,2800.0,40.0529,40.0529,39.9647,40.0529,2800.0
2010-06-03 11:45:00,54.49,54.55,54.45,54.5,1800.0,40.0602,40.1043,40.0308,40.0676,1800.0
2010-06-03 11:50:00,54.51,54.52,54.43,54.44,2000.0,40.0749,40.0823,40.0161,40.0235,2000.0
2010-06-03 11:55:00,54.44,54.47,54.41,54.44,3000.0,40.0235,40.0455,40.0014,40.0235,3000.0
2010-06-03 12:00:00,54.46,54.46,54.39,54.42,2100.0,40.0382,40.0382,39.9867,40.0088,2100.0
2010-06-03 12:05:00,54.41,54.41,54.14,54.22,3500.0,40.0014,40.0014,39.8029,39.8617,3500.0
2010-06-03 12:10:00,54.23,54.29,54.13,54.23,2500.0,39.8691,39.9132,39.7956,39.8691,2500.0
2010-06-03 12:15:00,54.19,54.24,54.08,54.24,4100.0,39.8397,39.8764,39.7588,39.8764,4100.0
2010-06-03 12:20:00,54.13,54.15,53.92,53.92,9900.0,39.7956,39.8103,39.6412,39.6412,9900.0
2010-06-03 12:25:00,53.95,54.03,53.93,54.03,2600.0,39.6632,39.7221,39.6485,39.7221,2600.0
2010-06-03 12:30:00,54.0,54.05,53.96,54.02,9200.0,39.7,39.7368,39.6706,39.7147,9200.0
2010-06-03 12:35:00,54.04,54.16,54.02,54.14,5500.0,39.7294,39.8176,39.7147,39.8029,5500.0
2010-06-03 12:40:00,54.12,54.14,54.07,54.11,4100.0,39.7882,39.8029,39.7515,39.7809,4100.0
2010-06-03 12:45:00,54.11,54.2,54.11,54.18,3500.0,39.7809,39.847,39.7809,39.8323,3500.0
2010-06-03 12:50:00,54.14,54.18,54.08,54.1,15400.0,39.8029,39.8323,39.7588,39.7735,15400.0
2010-06-03 12:55:00,54.1,54.15,54.04,54.09,18400.0,39.7735,39.8103,39.7294,39.7662,18400.0
2010-06-03 13:00:00,54.12,54.16,54.05,54.09,4300.0,39.7882,39.8176,39.7368,39.7662,4300.0
2010-06-03 13:05:00,54.1,54.19,54.1,54.19,2200.0,39.7735,39.8397,39.7735,39.8397,2200.0
2010-06-03 13:10:00,54.17,54.2,54.12,54.13,13100.0,39.825,39.847,39.7882,39.7956,13100.0
2010-06-03 13:15:00,54.09,54.15,54.03,54.04,15600.0,39.7662,39.8103,39.7221,39.7294,15600.0
2010-06-03 13:20:00,54.05,54.07,54.0,54.02,19000.0,39.7368,39.7515,39.7,39.7147,19000.0
2010-06-03 13:25:00,54.04,54.04,53.92,54.0,23400.0,39.7294,39.7294,39.6412,39.7,23400.0
2010-06-03 13:30:00,54.02,54.15,54.02,54.04,13100.0,39.7147,39.8103,39.7147,39.7294,13100.0
2010-06-03 13:35:00,54.05,54.14,54.0,54.14,24800.0,39.7368,39.8029,39.7,39.8029,24800.0
2010-06-03 13:40:00,54.14,54.23,54.13,54.23,16500.0,39.8029,39.8691,39.7956,39.8691,16500.0
2010-06-03 13:45:00,54.26,54.28,54.23,54.24,28300.0,39.8911,39.9058,39.8691,39.8764,28300.0
2010-06-03 13:50:00,54.23,54.25,54.14,54.16,26900.0,39.8691,39.8838,39.8029,39.8176,26900.0
2010-06-03 13:55:00,54.15,54.21,54.1,54.11,21400.0,39.8103,39.8544,39.7735,39.7809,21400.0
2010-06-03 14:00:00,54.09,54.22,54.09,54.15,26100.0,39.7662,39.8617,39.7662,39.8103,26100.0
2010-06-03 14:05:00,54.17,54.26,54.12,54.26,21400.0,39.825,39.8911,39.7882,39.8911,21400.0
2010-06-03 14:10:00,54.25,54.44,54.24,54.4,11300.0,39.8838,40.0235,39.8764,39.9941,11300.0
2010-06-03 14:15:00,54.38,54.43,54.3,54.4,12700.0,39.9794,40.0161,39.9206,39.9941,12700.0
2010-06-03 14:20:00,54.4,54.49,54.35,54.45,13800.0,39.9941,40.0602,39.9573,40.0308,13800.0
2010-06-03 14:25:00,54.45,54.51,54.41,54.44,11000.0,40.0308,40.0749,40.0014,40.0235,11000.0
2010-06-03 14:30:00,54.41,54.45,54.37,54.43,9200.0,40.0014,40.0308,39.972,40.0161,9200.0
2010-06-03 14:35:00,54.48,54.62,54.44,54.59,7000.0,40.0529,40.1558,40.0235,40.1338,7000.0
2010-06-03 14:40:00,54.57,54.61,54.54,54.58,5400.0,40.1191,40.1485,40.097,40.1264,5400.0
2010-06-03 14:45:00,54.61,54.61,54.53,54.54,5000.0,40.1485,40.1485,40.0896,40.097,5000.0
2010-06-03 14:50:00,54.52,54.58,54.52,54.57,6900.0,40.0823,40.1264,40.0823,40.1191,6900.0
2010-06-03 14:55:00,54.56,54.59,54.5,54.52,17000.0,40.1117,40.1338,40.0676,40.0823,17000.0
2010-06-03 15:00:00,54.54,54.67,54.53,54.66,10500.0,40.097,40.1926,40.0896,40.1852,10500.0
2010-06-03 15:05:00,54.63,54.64,54.58,54.58,9800.0,40.1632,40.1705,40.1264,40.1264,9800.0
2010-06-03 15:10:00,54.58,54.58,54.47,54.56,8400.0,40.1264,40.1264,40.0455,40.1117,8400.0
2010-06-03 15:15:00,54.55,54.58,54.39,54.42,7400.0,40.1043,40.1264,39.9867,40.0088,7400.0
2010-06-03 15:20:00,54.43,54.56,54.42,54.56,7500.0,40.0161,40.1117,40.0088,40.1117,7500.0
2010-06-03 15:25:00,54.55,54.76,54.55,54.74,7500.0,40.1043,40.2587,40.1043,40.244,7500.0
2010-06-03 15:30:00,54.74,54.75,54.6,54.62,11200.0,40.244,40.2514,40.1411,40.1558,11200.0
2010-06-03 15:35:00,54.62,54.8,54.62,54.74,18300.0,40.1558,40.2881,40.1558,40.244,18300.0
2010-06-03 15:40:00,54.74,54.78,54.68,54.73,15300.0,40.244,40.2734,40.1999,40.2367,15300.0
2010-06-03 15:45:00,54.74,54.75,54.48,54.48,35000.0,40.244,40.2514,40.0529,40.0529,35000.0
2010-06-03 15:50:00,54.5,54.75,54.48,54.71,63000.0,40.0676,40.2514,40.0529,40.222,63000.0
2010-06-03 15:55:00,54.73,54.88,54.72,54.74,119000.0,40.2367,40.347,40.2293,40.244,119000.0
2010-06-04 09:30:00,53.2,53.65,53.09,53.47,26400.0,39.1118,39.4427,39.031,39.3103,26400.0
2010-06-04 09:35:00,53.47,53.61,53.45,53.49,7100.0,39.3103,39.4133,39.2956,39.3251,7100.0
2010-06-04 09:40:00,53.48,53.63,53.41,53.48,12900.0,39.3177,39.428,39.2662,39.3177,12900.0
2010-06-04 09:45:00,53.42,53.45,53.25,53.4,5900.0,39.2736,39.2956,39.1486,39.2589,5900.0
2010-06-04 09:50:00,53.52,53.74,53.45,53.74,6200.0,39.3471,39.5088,39.2956,39.5088,6200.0
2010-06-04 09:55:00,53.75,53.75,53.57,53.61,5900.0,39.5162,39.5162,39.3839,39.4133,5900.0
2010-06-04 10:00:00,53.58,53.58,53.35,53.4,8600.0,39.3912,39.3912,39.2221,39.2589,8600.0
2010-06-04 10:05:00,53.4,53.41,53.2,53.27,22000.0,39.2589,39.2662,39.1118,39.1633,22000.0
2010-06-04 10:10:00,53.28,53.34,53.09,53.34,25000.0,39.1707,39.2148,39.031,39.2148,25000.0
2010-06-04 10:15:00,53.32,53.32,53.14,53.22,13200.0,39.2001,39.2001,39.0677,39.1266,13200.0
2010-06-04 10:20:00,53.21,53.44,53.16,53.44,14300.0,39.1192,39.2883,39.0824,39.2883,14300.0
2010-06-04 10:25:00,53.44,53.56,53.35,53.47,9000.0,39.2883,39.3765,39.2221,39.3103,9000.0
2010-06-04 10:30:00,53.47,53.54,53.43,53.45,13800.0,39.3103,39.3618,39.2809,39.2956,13800.0
2010-06-04 10:35:00,53.42,53.52,53.37,53.46,14600.0,39.2736,39.3471,39.2368,39.303,14600.0
2010-06-04 10:40:00,53.49,53.58,53.42,53.46,8500.0,39.3251,39.3912,39.2736,39.303,8500.0
2010-06-04 10:45:00,53.47,53.56,53.42,53.42,8300.0,39.3103,39.3765,39.2736,39.2736,8300.0
2010-06-04 10:50:00,53.42,53.45,53.27,53.33,8700.0,39.2736,39.2956,39.1633,39.2074,8700.0
2010-06-04 10:55:00,53.34,53.4,53.33,53.39,10100.0,39.2148,39.2589,39.2074,39.2515,10100.0
2010-06-04 11:00:00,53.36,53.39,53.29,53.33,11100.0,39.2295,39.2515,39.178,39.2074,11100.0
2010-06-04 11:05:00,53.34,53.42,53.29,53.32,7500.0,39.2148,39.2736,39.178,39.2001,7500.0
2010-06-04 11:10:00,53.3,53.3,53.18,53.24,7400.0,39.1854,39.1854,39.0971,39.1413,7400.0
2010-06-04 11:15:00,53.25,53.28,52.96,52.96,8400.0,39.1486,39.1707,38.9354,38.9354,8400.0
2010-06-04 11:20:00,52.95,52.96,52.75,52.77,13800.0,38.9281,38.9354,38.781,38.7957,13800.0
2010-06-04 11:25:00,52.78,52.87,52.76,52.82,5900.0,38.8031,38.8692,38.7884,38.8325,5900.0
2010-06-04 11:30:00,52.82,52.88,52.71,52.83,6900.0,38.8325,38.8766,38.7516,38.8398,6900.0
2010-06-04 11:35:00,52.82,53.02,52.74,52.94,11300.0,38.8325,38.9795,38.7737,38.9207,11300.0
2010-06-04 11:40:00,52.92,53.04,52.88,52.99,6400.0,38.906,38.9942,38.8766,38.9575,6400.0
2010-06-04 11:45:00,52.97,53.12,52.97,53.1,7600.0,38.9428,39.053,38.9428,39.0383,7600.0
2010-06-04 11:50:00,53.1,53.11,52.99,52.99,8600.0,39.0383,39.0457,38.9575,38.9575,8600.0
2010-06-04 11:55:00,53.01,53.1,52.99,52.99,14500.0,38.9722,39.0383,38.9575,38.9575,14500.0
2010-06-04 12:00:00,52.96,52.96,52.62,52.64,11700.0,38.9354,38.9354,38.6854,38.7001,11700.0
2010-06-04 12:05:00,52.63,52.63,52.46,52.51,8800.0,38.6928,38.6928,38.5678,38.6046,8800.0
2010-06-04 12:10:00,52.53,52.62,52.53,52.6,4600.0,38.6193,38.6854,38.6193,38.6707,4600.0
2010-06-04 12:15:00,52.61,52.64,52.54,52.54,7700.0,38.6781,38.7001,38.6266,38.6266,7700.0
2010-06-04 12:20:00,52.56,52.59,52.55,52.57,4200.0,38.6413,38.6634,38.634,38.6487,4200.0
2010-06-04 12:25:00,52.58,52.59,52.51,52.51,8400.0,38.656,38.6634,38.6046,38.6046,8400.0
2010-06-04 12:30:00,52.53,52.54,52.44,52.48,5200.0,38.6193,38.6266,38.5531,38.5825,5200.0
2010-06-04 12:35:00,52.48,52.5,52.41,52.41,5900.0,38.5825,38.5972,38.5311,38.5311,5900.0
2010-06-04 12:40:00,52.41,52.41,52.32,52.34,6400.0,38.5311,38.5311,38.4649,38.4796,6400.0
2010-06-04 12:45:00,52.34,52.39,52.34,52.35,6600.0,38.4796,38.5163,38.4796,38.4869,6600.0
2010-06-04 12:50:00,52.38,52.52,52.38,52.51,5700.0,38.509,38.6119,38.509,38.6046,5700.0
2010-06-04 12:55:00,52.51,52.52,52.46,52.47,3400.0,38.6046,38.6119,38.5678,38.5752,3400.0
2010-06-04 13:00:00,52.48,52.5,52.37,52.43,5700.0,38.5825,38.5972,38.5016,38.5458,5700.0
2010-06-04 13:05:00,52.43,52.46,52.34,52.44,5300.0,38.5458,38.5678,38.4796,38.5531,5300.0
2010-06-04 13:10:00,52.42,52.43,52.28,52.3,6700.0,38.5384,38.5458,38.4355,38.4502,6700.0
2010-06-04 13:15:00,52.29,52.29,52.17,52.21,5000.0,38.4428,38.4428,38.3546,38.384,5000.0
2010-06-04 13:20:00,52.21,52.21,52.1,52.12,10600.0,38.384,38.384,38.3031,38.3178,10600.0
2010-06-04 13:25:00,52.12,52.22,52.11,52.21,7300.0,38.3178,38.3914,38.3105,38.384,7300.0
2010-06-04 13:30:00,52.18,52.24,52.17,52.21,7500.0,38.362,38.4061,38.3546,38.384,7500.0
2010-06-04 13:35:00,52.21,52.29,52.11,52.12,4700.0,38.384,38.4428,38.3105,38.3178,4700.0
2010-06-04 13:40:00,52.11,52.14,52.06,52.14,3800.0,38.3105,38.3326,38.2737,38.3326,3800.0
2010-06-04 13:45:00,52.14,52.15,52.07,52.09,3300.0,38.3326,38.3399,38.2811,38.2958,3300.0
2010-06-04 13:50:00,52.08,52.12,52.02,52.04,8400.0,38.2884,38.3178,38.2443,38.259,8400.0
2010-06-04 13:55:00,52.04,52.1,52.0,52.07,4400.0,38.259,38.3031,38.2296,38.2811,4400.0
2010-06-04 14:00:00,52.08,52.19,52.07,52.11,5900.0,38.2884,38.3693,38.2811,38.3105,5900.0
2010-06-04 14:05:00,52.11,52.11,51.89,51.9,5300.0,38.3105,38.3105,38.1488,38.1561,5300.0
2010-06-04 14:10:00,51.92,51.99,51.89,51.98,4900.0,38.1708,38.2223,38.1488,38.2149,4900.0
2010-06-04 14:15:00,51.99,51.99,51.86,51.88,5800.0,38.2223,38.2223,38.1267,38.1414,5800.0
2010-06-04 14:20:00,51.87,52.04,51.86,51.95,11400.0,38.1341,38.259,38.1267,38.1929,11400.0
2010-06-04 14:25:00,51.94,51.94,51.72,51.79,16300.0,38.1855,38.1855,38.0238,38.0752,16300.0
2010-06-04 14:30:00,51.81,51.83,51.73,51.77,10600.0,38.0899,38.1046,38.0311,38.0605,10600.0
2010-06-04 14:35:00,51.74,51.76,51.63,51.68,23800.0,38.0385,38.0532,37.9576,37.9944,23800.0
2010-06-04 14:40:00,51.67,51.73,51.63,51.69,10000.0,37.987,38.0311,37.9576,38.0017,10000.0
2010-06-04 14:45:00,51.67,51.72,51.4,51.43,23600.0,37.987,38.0238,37.7885,37.8106,23600.0
2010-06-04 14:50:00,51.41,51.48,51.28,51.42,20800.0,37.7959,37.8473,37.7003,37.8032,20800.0
2010-06-04 14:55:00,51.42,51.42,51.3,51.38,10800.0,37.8032,37.8032,37.715,37.7738,10800.0
2010-06-04 15:00:00,51.36,51.61,51.35,51.61,14800.0,37.7591,37.9429,37.7518,37.9429,14800.0
2010-06-04 15:05:00,51.61,51.61,51.44,51.5,20100.0,37.9429,37.9429,37.8179,37.862,20100.0
2010-06-04 15:10:00,51.52,51.59,51.49,51.49,18000.0,37.8767,37.9282,37.8547,37.8547,18000.0
2010-06-04 15:15:00,51.5,51.56,51.33,51.51,31300.0,37.862,37.9061,37.7371,37.8694,31300.0
2010-06-04 15:20:00,51.52,51.6,51.41,51.44,16900.0,37.8767,37.9356,37.7959,37.8179,16900.0
2010-06-04 15:25:00,51.45,51.45,51.24,51.25,19000.0,37.8253,37.8253,37.6709,37.6782,19000.0
2010-06-04 15:30:00,51.25,51.37,51.2,51.3,30000.0,37.6782,37.7665,37.6415,37.715,30000.0
2010-06-04 15:35:00,51.3,51.47,51.3,51.4,26000.0,37.715,37.84,37.715,37.7885,26000.0
2010-06-04 15:40:00,51.41,51.45,51.05,51.21,34400.0,37.7959,37.8253,37.5312,37.6488,34400.0
2010-06-04 15:45:00,51.23,51.51,51.22,51.46,41500.0,37.6635,37.8694,37.6562,37.8326,41500.0
2010-06-04 15:50:00,51.47,51.5,51.14,51.29,47600.0,37.84,37.862,37.5974,37.7076,47600.0
2010-06-04 15:55:00,51.29,51.44,51.27,51.42,77100.0,37.7076,37.8179,37.6929,37.8032,77100.0
2010-06-07 09:30:00,51.4,51.54,51.1,51.15,16500.0,37.7885,37.8914,37.568,37.6047,16500.0
2010-06-07 09:35:00,51.17,51.51,51.16,51.28,12200.0,37.6194,37.8694,37.6121,37.7003,12200.0
2010-06-07 09:40:00,51.26,51.29,51.01,51.01,22100.0,37.6856,37.7076,37.5018,37.5018,22100.0
2010-06-07 09:45:00,51.01,51.13,50.9,51.0,27600.0,37.5018,37.59,37.4209,37.4944,27600.0
2010-06-07 09:50:00,51.0,51.27,50.97,51.25,31800.0,37.4944,37.6929,37.4724,37.6782,31800.0
2010-06-07 09:55:00,51.29,51.38,51.11,51.13,37600.0,37.7076,37.7738,37.5753,37.59,37600.0
2010-06-07 10:00:00,51.11,51.14,50.94,51.02,25400.0,37.5753,37.5974,37.4503,37.5091,25400.0
2010-06-07 10:05:00,51.0,51.1,50.85,51.02,37200.0,37.4944,37.568,37.3842,37.5091,37200.0
2010-06-07 10:10:00,51.02,51.17,51.01,51.03,29600.0,37.5091,37.6194,37.5018,37.5165,29600.0
2010-06-07 10:15:00,51.07,51.14,50.98,51.06,25300.0,37.5459,37.5974,37.4797,37.5386,25300.0
2010-06-07 10:20:00,51.04,51.1,50.96,51.1,24500.0,37.5238,37.568,37.465,37.568,24500.0
2010-06-07 10:25:00,51.1,51.13,50.94,51.01,17500.0,37.568,37.59,37.4503,37.5018,17500.0
2010-06-07 10:30:00,50.98,50.99,50.77,50.89,23600.0,37.4797,37.4871,37.3253,37.4136,23600.0
2010-06-07 10:35:00,50.86,50.92,50.78,50.82,15700.0,37.3915,37.4356,37.3327,37.3621,15700.0
2010-06-07 10:40:00,50.83,50.99,50.81,50.87,7200.0,37.3695,37.4871,37.3548,37.3989,7200.0
2010-06-07 10:45:00,50.9,50.9,50.73,50.76,15500.0,37.4209,37.4209,37.2959,37.318,15500.0
2010-06-07 10:50:00,50.81,50.85,50.6,50.67,15000.0,37.3548,37.3842,37.2004,37.2518,15000.0
2010-06-07 10:55:00,50.69,50.71,50.34,50.41,18000.0,37.2665,37.2812,37.0092,37.0607,18000.0
2010-06-07 11:00:00,50.4,50.63,50.4,50.53,12900.0,37.0533,37.2224,37.0533,37.1489,12900.0
2010-06-07 11:05:00,50.6,50.65,50.56,50.6,13600.0,37.2004,37.2371,37.171,37.2004,13600.0
2010-06-07 11:10:00,50.62,50.62,50.44,50.44,7200.0,37.2151,37.2151,37.0827,37.0827,7200.0
2010-06-07 11:15:00,50.41,50.49,50.33,50.36,11700.0,37.0607,37.1195,37.0019,37.0239,11700.0
2010-06-07 11:20:00,50.41,50.46,50.35,50.35,14200.0,37.0607,37.0974,37.0166,37.0166,14200.0
2010-06-07 11:25:00,50.34,50.6,50.34,50.48,9900.0,37.0092,37.2004,37.0092,37.1121,9900.0
2010-06-07 11:30:00,50.5,50.57,50.44,50.56,7200.0,37.1268,37.1783,37.0827,37.171,7200.0
2010-06-07 11:35:00,50.57,50.79,50.57,50.79,9700.0,37.1783,37.3401,37.1783,37.3401,9700.0
2010-06-07 11:40:00,50.79,50.86,50.68,50.78,37500.0,37.3401,37.3915,37.2592,37.3327,37500.0
2010-06-07 11:45:00,50.76,50.77,50.58,50.61,16300.0,37.318,37.3253,37.1857,37.2077,16300.0
2010-06-07 11:50:00,50.62,50.77,50.62,50.7,20200.0,37.2151,37.3253,37.2151,37.2739,20200.0
2010-06-07 11:55:00,50.69,50.71,50.57,50.66,44500.0,37.2665,37.2812,37.1783,37.2445,44500.0
2010-06-07 12:00:00,50.68,50.9,50.61,50.86,17400.0,37.2592,37.4209,37.2077,37.3915,17400.0
2010-06-07 12:05:00,50.86,50.88,50.76,50.83,10000.0,37.3915,37.4062,37.318,37.3695,10000.0
2010-06-07 12:10:00,50.83,50.9,50.83,50.86,2700.0,37.3695,37.4209,37.3695,37.3915,2700.0
2010-06-07 12:15:00,50.87,50.88,50.76,50.79,9300.0,37.3989,37.4062,37.318,37.3401,9300.0
2010-06-07 12:20:00,50.8,50.87,50.79,50.81,6800.0,37.3474,37.3989,37.3401,37.3548,6800.0
2010-06-07 12:25:00,50.79,50.79,50.65,50.65,5100.0,37.3401,37.3401,37.2371,37.2371,5100.0
2010-06-07 12:30:00,50.66,50.73,50.64,50.73,3900.0,37.2445,37.2959,37.2298,37.2959,3900.0
2010-06-07 12:35:00,50.73,50.81,50.73,50.8,10100.0,37.2959,37.3548,37.2959,37.3474,10100.0
2010-06-07 12:40:00,50.79,50.92,50.79,50.81,6200.0,37.3401,37.4356,37.3401,37.3548,6200.0
2010-06-07 12:45:00,50.79,50.86,50.78,50.84,6200.0,37.3401,37.3915,37.3327,37.3768,6200.0
2010-06-07 12:50:00,50.85,51.02,50.85,51.02,6000.0,37.3842,37.5091,37.3842,37.5091,6000.0
2010-06-07 12:55:00,51.03,51.03,50.92,50.92,6600.0,37.5165,37.5165,37.4356,37.4356,6600.0
2010-06-07 13:00:00,50.93,50.93,50.73,50.75,12500.0,37.443,37.443,37.2959,37.3106,12500.0
2010-06-07 13:05:00,50.76,50.83,50.68,50.76,18800.0,37.318,37.3695,37.2592,37.318,18800.0
2010-06-07 13:10:00,50.76,50.77,50.7,50.7,11900.0,37.318,37.3253,37.2739,37.2739,11900.0
2010-06-07 13:15:00,50.7,50.83,50.68,50.83,9600.0,37.2739,37.3695,37.2592,37.3695,9600.0
2010-06-07 13:20:00,50.82,50.84,50.75,50.75,44400.0,37.3621,37.3768,37.3106,37.3106,44400.0
2010-06-07 13:25:00,50.79,50.87,50.79,50.87,3000.0,37.3401,37.3989,37.3401,37.3989,3000.0
2010-06-07 13:30:00,50.88,50.94,50.85,50.88,8200.0,37.4062,37.4503,37.3842,37.4062,8200.0
2010-06-07 13:35:00,50.89,50.97,50.84,50.86,6800.0,37.4136,37.4724,37.3768,37.3915,6800.0
2010-06-07 13:40:00,50.85,50.87,50.79,50.8,7200.0,37.3842,37.3989,37.3401,37.3474,7200.0
2010-06-07 13:45:00,50.78,50.84,50.62,50.65,8900.0,37.3327,37.3768,37.2151,37.2371,8900.0
2010-06-07 13:50:00,50.63,50.72,50.63,50.65,7700.0,37.2224,37.2886,37.2224,37.2371,7700.0
2010-06-07 13:55:00,50.65,50.65,50.54,50.57,6500.0,37.2371,37.2371,37.1563,37.1783,6500.0
2010-06-07 14:00:00,50.57,50.63,50.52,50.61,9100.0,37.1783,37.2224,37.1416,37.2077,9100.0
2010-06-07 14:05:00,50.62,50.63,50.55,50.6,11300.0,37.2151,37.2224,37.1636,37.2004,11300.0
2010-06-07 14:10:00,50.62,50.67,50.53,50.55,10800.0,37.2151,37.2518,37.1489,37.1636,10800.0
2010-06-07 14:15:00,50.53,50.56,50.47,50.55,4200.0,37.1489,37.171,37.1048,37.1636,4200.0
2010-06-07 14:20:00,50.56,50.61,50.4,50.42,11700.0,37.171,37.2077,37.0533,37.068,11700.0
2010-06-07 14:25:00,50.41,50.56,50.41,50.53,8400.0,37.0607,37.171,37.0607,37.1489,8400.0
2010-06-07 14:30:00,50.54,50.57,50.33,50.33,23400.0,37.1563,37.1783,37.0019,37.0019,23400.0
2010-06-07 14:35:00,50.34,50.44,50.28,50.36,27900.0,37.0092,37.0827,36.9651,37.0239,27900.0
2010-06-07 14:40:00,50.36,50.36,50.21,50.27,18500.0,37.0239,37.0239,36.9136,36.9578,18500.0
2010-06-07 14:45:00,50.25,50.26,50.08,50.16,18800.0,36.9431,36.9504,36.8181,36.8769,18800.0
2010-06-07 14:50:00,50.19,50.2,50.13,50.17,10700.0,36.8989,36.9063,36.8548,36.8842,10700.0
2010-06-07 14:55:00,50.17,50.21,50.13,50.13,15300.0,36.8842,36.9136,36.8548,36.8548,15300.0
2010-06-07 15:00:00,50.16,50.32,50.16,50.28,19000.0,36.8769,36.9945,36.8769,36.9651,19000.0
2010-06-07 15:05:00,50.25,50.38,50.25,50.33,24200.0,36.9431,37.0386,36.9431,37.0019,24200.0
2010-06-07 15:10:00,50.33,50.33,50.16,50.2,13800.0,37.0019,37.0019,36.8769,36.9063,13800.0
2010-06-07 15:15:00,50.21,50.26,50.01,50.04,19100.0,36.9136,36.9504,36.7666,36.7887,19100.0
2010-06-07 15:20:00,50.03,50.05,49.83,49.92,49700.0,36.7813,36.796,36.6343,36.7004,49700.0
2010-06-07 15:25:00,49.96,49.96,49.68,49.68,18000.0,36.7298,36.7298,36.524,36.524,18000.0
2010-06-07 15:30:00,49.68,49.8,49.68,49.8,26200.0,36.524,36.6122,36.524,36.6122,26200.0
2010-06-07 15:35:00,49.79,49.89,49.74,49.84,21100.0,36.6049,36.6784,36.5681,36.6416,21100.0
2010-06-07 15:40:00,49.83,49.83,49.5,49.61,40300.0,36.6343,36.6343,36.3917,36.4725,40300.0
2010-06-07 15:45:00,49.63,49.79,49.6,49.64,37700.0,36.4872,36.6049,36.4652,36.4946,37700.0
2010-06-07 15:50:00,49.64,49.77,49.58,49.65,51700.0,36.4946,36.5902,36.4505,36.5019,51700.0
2010-06-07 15:55:00,49.66,49.66,49.5,49.53,88600.0,36.5093,36.5093,36.3917,36.4137,88600.0
2010-06-08 09:30:00,49.6,49.76,49.48,49.76,7300.0,36.4652,36.5828,36.377,36.5828,7300.0
2010-06-08 09:35:00,49.76,50.21,49.76,50.09,2800.0,36.5828,36.9136,36.5828,36.8254,2800.0
2010-06-08 09:40:00,50.09,50.15,50.01,50.04,13800.0,36.8254,36.8695,36.7666,36.7887,13800.0
2010-06-08 09:45:00,50.06,50.07,49.79,49.82,5600.0,36.8034,36.8107,36.6049,36.6269,5600.0
2010-06-08 09:50:00,49.75,49.76,49.32,49.52,9900.0,36.5755,36.5828,36.2593,36.4064,9900.0
2010-06-08 09:55:00,49.53,49.59,49.41,49.55,11400.0,36.4137,36.4578,36.3255,36.4284,11400.0
2010-06-08 10:00:00,49.52,49.73,49.43,49.73,8100.0,36.4064,36.5608,36.3402,36.5608,8100.0
2010-06-08 10:05:00,49.74,49.93,49.74,49.91,11100.0,36.5681,36.7078,36.5681,36.6931,11100.0
2010-06-08 10:10:00,49.95,49.95,49.68,49.68,9600.0,36.7225,36.7225,36.524,36.524,9600.0
2010-06-08 10:15:00,49.72,49.72,49.43,49.45,5600.0,36.5534,36.5534,36.3402,36.3549,5600.0
2010-06-08 10:20:00,49.45,49.57,49.41,49.48,6900.0,36.3549,36.4431,36.3255,36.377,6900.0
2010-06-08 10:25:00,49.45,49.53,49.35,49.51,6900.0,36.3549,36.4137,36.2814,36.399,6900.0
2010-06-08 10:30:00,49.51,49.58,49.43,49.5,9900.0,36.399,36.4505,36.3402,36.3917,9900.0
2010-06-08 10:35:00,49.49,49.54,49.4,49.46,24100.0,36.3843,36.4211,36.3181,36.3623,24100.0
2010-06-08 10:40:00,49.41,49.42,49.14,49.19,23300.0,36.3255,36.3328,36.127,36.1638,23300.0
2010-06-08 10:45:00,49.2,49.23,49.04,49.2,6600.0,36.1711,36.1932,36.0535,36.1711,6600.0
2010-06-08 10:50:00,49.18,49.31,49.1,49.25,7800.0,36.1564,36.252,36.0976,36.2079,7800.0
2010-06-08 10:55:00,49.22,49.43,49.22,49.42,9500.0,36.1858,36.3402,36.1858,36.3328,9500.0
2010-06-08 11:00:00,49.4,49.44,49.24,49.29,8000.0,36.3181,36.3476,36.2005,36.2373,8000.0
2010-06-08 11:05:00,49.28,49.29,48.93,49.11,16300.0,36.2299,36.2373,35.9726,36.1049,16300.0
2010-06-08 11:10:00,49.12,49.24,48.87,48.95,27200.0,36.1123,36.2005,35.9285,35.9873,27200.0
2010-06-08 11:15:00,48.96,49.2,48.95,49.15,10300.0,35.9947,36.1711,35.9873,36.1343,10300.0
2010-06-08 11:20:00,49.16,49.55,49.16,49.53,14800.0,36.1417,36.4284,36.1417,36.4137,14800.0
2010-06-08 11:25:00,49.53,49.62,49.38,49.47,9000.0,36.4137,36.4799,36.3034,36.3696,9000.0
2010-06-08 11:30:00,49.46,49.84,49.46,49.81,30500.0,36.3623,36.6416,36.3623,36.6196,30500.0
2010-06-08 11:35:00,49.81,49.84,49.71,49.84,19000.0,36.6196,36.6416,36.5461,36.6416,19000.0
2010-06-08 11:40:00,49.8,49.81,49.63,49.68,9600.0,36.6122,36.6196,36.4872,36.524,9600.0
2010-06-08 11:45:00,49.65,49.79,49.57,49.79,11100.0,36.5019,36.6049,36.4431,36.6049,11100.0
2010-06-08 11:50:00,49.81,49.99,49.81,49.91,12800.0,36.6196,36.7519,36.6196,36.6931,12800.0
2010-06-08 11:55:00,49.94,50.08,49.9,49.95,10400.0,36.7151,36.8181,36.6857,36.7225,10400.0
2010-06-08 12:00:00,49.97,50.04,49.83,49.91,9600.0,36.7372,36.7887,36.6343,36.6931,9600.0
2010-06-08 12:05:00,49.89,49.92,49.8,49.83,6400.0,36.6784,36.7004,36.6122,36.6343,6400.0
2010-06-08 12:10:00,49.83,49.87,49.67,49.75,6600.0,36.6343,36.6637,36.5166,36.5755,6600.0
2010-06-08 12:15:00,49.74,49.74,49.59,49.73,8900.0,36.5681,36.5681,36.4578,36.5608,8900.0
2010-06-08 12:20:00,49.71,49.71,49.59,49.61,7500.0,36.5461,36.5461,36.4578,36.4725,7500.0
2010-06-08 12:25:00,49.6,49.73,49.59,49.7,35800.0,36.4652,36.5608,36.4578,36.5387,35800.0
2010-06-08 12:30:00,49.66,49.89,49.65,49.85,26600.0,36.5093,36.6784,36.5019,36.649,26600.0
2010-06-08 12:35:00,49.83,49.92,49.79,49.9,8600.0,36.6343,36.7004,36.6049,36.6857,8600.0
2010-06-08 12:40:00,49.93,50.05,49.91,50.0,19800.0,36.7078,36.796,36.6931,36.7593,19800.0
2010-06-08 12:45:00,49.99,49.99,49.84,49.91,50100.0,36.7519,36.7519,36.6416,36.6931,50100.0
2010-06-08 12:50:00,49.92,50.19,49.92,50.18,27400.0,36.7004,36.8989,36.7004,36.8916,27400.0
2010-06-08 12:55:00,50.17,50.3,50.17,50.27,22900.0,36.8842,36.9798,36.8842,36.9578,22900.0
2010-06-08 13:00:00,50.26,50.29,50.2,50.22,12600.0,36.9504,36.9725,36.9063,36.921,12600.0
2010-06-08 13:05:00,50.22,50.24,50.12,50.16,14900.0,36.921,36.9357,36.8475,36.8769,14900.0
2010-06-08 13:10:00,50.16,50.16,50.03,50.05,9600.0,36.8769,36.8769,36.7813,36.796,9600.0
2010-06-08 13:15:00,50.02,50.05,49.99,50.02,14200.0,36.774,36.796,36.7519,36.774,14200.0
2010-06-08 13:20:00,50.01,50.03,49.75,49.79,27400.0,36.7666,36.7813,36.5755,36.6049,27400.0
2010-06-08 13:25:00,49.77,49.87,49.74,49.74,38500.0,36.5902,36.6637,36.5681,36.5681,38500.0
2010-06-08 13:30:00,49.77,49.77,49.47,49.47,17800.0,36.5902,36.5902,36.3696,36.3696,17800.0
2010-06-08 13:35:00,49.48,49.58,49.47,49.58,18800.0,36.377,36.4505,36.3696,36.4505,18800.0
2010-06-08 13:40:00,49.59,49.64,49.52,49.6,10300.0,36.4578,36.4946,36.4064,36.4652,10300.0
2010-06-08 13:45:00,49.61,49.62,49.39,49.41,42300.0,36.4725,36.4799,36.3108,36.3255,42300.0
2010-06-08 13:50:00,49.4,49.47,49.33,49.4,32600.0,36.3181,36.3696,36.2667,36.3181,32600.0
2010-06-08 13:55:00,49.37,49.59,49.35,49.58,27800.0,36.2961,36.4578,36.2814,36.4505,27800.0
2010-06-08 14:00:00,49.6,49.69,49.59,49.66,27400.0,36.4652,36.5313,36.4578,36.5093,27400.0
2010-06-08 14:05:00,49.68,49.68,49.53,49.55,24200.0,36.524,36.524,36.4137,36.4284,24200.0
2010-06-08 14:10:00,49.57,49.57,49.43,49.54,19900.0,36.4431,36.4431,36.3402,36.4211,19900.0
2010-06-08 14:15:00,49.53,49.65,49.43,49.65,13200.0,36.4137,36.5019,36.3402,36.5019,13200.0
2010-06-08 14:20:00,49.67,49.95,49.67,49.95,15600.0,36.5166,36.7225,36.5166,36.7225,15600.0
2010-06-08 14:25:00,49.95,50.04,49.87,49.92,9200.0,36.7225,36.7887,36.6637,36.7004,9200.0
2010-06-08 14:30:00,49.9,50.1,49.88,50.02,13200.0,36.6857,36.8328,36.671,36.774,13200.0
2010-06-08 14:35:00,50.01,50.12,49.99,50.06,10400.0,36.7666,36.8475,36.7519,36.8034,10400.0
2010-06-08 14:40:00,50.04,50.23,50.02,50.22,18200.0,36.7887,36.9283,36.774,36.921,18200.0
2010-06-08 14:45:00,50.18,50.19,50.04,50.08,15700.0,36.8916,36.8989,36.7887,36.8181,15700.0
2010-06-08 14:50:00,50.09,50.09,49.9,49.91,14700.0,36.8254,36.8254,36.6857,36.6931,14700.0
2010-06-08 14:55:00,49.91,50.03,49.79,49.84,13000.0,36.6931,36.7813,36.6049,36.6416,13000.0
2010-06-08 15:00:00,49.85,49.96,49.74,49.93,16700.0,36.649,36.7298,36.5681,36.7078,16700.0
2010-06-08 15:05:00,49.92,50.0,49.87,49.96,25000.0,36.7004,36.7593,36.6637,36.7298,25000.0
2010-06-08 15:10:00,49.96,49.97,49.83,49.88,14000.0,36.7298,36.7372,36.6343,36.671,14000.0
2010-06-08 15:15:00,49.89,49.89,49.71,49.74,27100.0,36.6784,36.6784,36.5461,36.5681,27100.0
2010-06-08 15:20:00,49.75,50.0,49.73,49.91,17800.0,36.5755,36.7593,36.5608,36.6931,17800.0
2010-06-08 15:25:00,49.9,50.2,49.9,50.18,23900.0,36.6857,36.9063,36.6857,36.8916,23900.0
2010-06-08 15:30:00,50.2,50.29,50.08,50.09,23200.0,36.9063,36.9725,36.8181,36.8254,23200.0
2010-06-08 15:35:00,50.08,50.37,50.08,50.36,29500.0,36.8181,37.0313,36.8181,37.0239,29500.0
2010-06-08 15:40:00,50.39,50.5,50.24,50.49,40500.0,37.046,37.1268,36.9357,37.1195,40500.0
2010-06-08 15:45:00,50.51,50.52,50.3,50.3,51700.0,37.1342,37.1416,36.9798,36.9798,51700.0
2010-06-08 15:50:00,50.32,50.58,50.32,50.36,45300.0,36.9945,37.1857,36.9945,37.0239,45300.0
2010-06-08 15:55:00,50.35,50.47,50.27,50.4,82400.0,37.0166,37.1048,36.9578,37.0533,82400.0
2010-06-09 09:30:00,50.6,51.22,50.6,51.14,15200.0,37.2004,37.6562,37.2004,37.5974,15200.0
2010-06-09 09:35:00,51.15,51.2,50.89,50.91,6400.0,37.6047,37.6415,37.4136,37.4283,6400.0
2010-06-09 09:40:00,50.93,51.01,50.82,50.82,11800.0,37.443,37.5018,37.3621,37.3621,11800.0
2010-06-09 09:45:00,50.83,50.83,50.59,50.59,5600.0,37.3695,37.3695,37.193,37.193,5600.0
2010-06-09 09:50:00,50.63,50.87,50.59,50.73,6200.0,37.2224,37.3989,37.193,37.2959,6200.0
2010-06-09 09:55:00,50.7,50.93,50.7,50.87,3600.0,37.2739,37.443,37.2739,37.3989,3600.0
2010-06-09 10:00:00,50.95,50.97,50.77,50.87,8500.0,37.4577,37.4724,37.3253,37.3989,8500.0
2010-06-09 10:05:00,50.89,50.94,50.7,50.7,3300.0,37.4136,37.4503,37.2739,37.2739,3300.0
2010-06-09 10:10:00,50.69,50.83,50.62,50.8,6700.0,37.2665,37.3695,37.2151,37.3474,6700.0
2010-06-09 10:15:00,50.82,51.05,50.82,51.0,4700.0,37.3621,37.5312,37.3621,37.4944,4700.0
2010-06-09 10:20:00,51.03,51.14,50.98,51.1,10100.0,37.5165,37.5974,37.4797,37.568,10100.0
2010-06-09 10:25:00,51.1,51.19,51.1,51.12,4700.0,37.568,37.6341,37.568,37.5827,4700.0
2010-06-09 10:30:00,51.07,51.15,51.02,51.11,6000.0,37.5459,37.6047,37.5091,37.5753,6000.0
2010-06-09 10:35:00,51.1,51.11,50.88,50.9,10100.0,37.568,37.5753,37.4062,37.4209,10100.0
2010-06-09 10:40:00,50.89,50.94,50.75,50.9,41500.0,37.4136,37.4503,37.3106,37.4209,41500.0
2010-06-09 10:45:00,50.91,51.12,50.88,51.01,23800.0,37.4283,37.5827,37.4062,37.5018,23800.0
2010-06-09 10:50:00,51.03,51.23,51.01,51.18,18400.0,37.5165,37.6635,37.5018,37.6268,18400.0
2010-06-09 10:55:00,51.21,51.27,51.11,51.27,6300.0,37.6488,37.6929,37.5753,37.6929,6300.0
2010-06-09 11:00:00,51.27,51.41,51.19,51.4,11200.0,37.6929,37.7959,37.6341,37.7885,11200.0
2010-06-09 11:05:00,51.42,51.57,51.4,51.44,20900.0,37.8032,37.9135,37.7885,37.8179,20900.0
2010-06-09 11:10:00,51.45,51.5,51.37,51.41,24200.0,37.8253,37.862,37.7665,37.7959,24200.0
2010-06-09 11:15:00,51.4,51.48,51.35,51.45,9700.0,37.7885,37.8473,37.7518,37.8253,9700.0
2010-06-09 11:20:00,51.41,51.62,51.41,51.57,4800.0,37.7959,37.9503,37.7959,37.9135,4800.0
2010-06-09 11:25:00,51.6,51.93,51.59,51.9,17600.0,37.9356,38.1782,37.9282,38.1561,17600.0
2010-06-09 11:30:00,51.88,51.89,51.81,51.86,4900.0,38.1414,38.1488,38.0899,38.1267,4900.0
2010-06-09 11:35:00,51.84,51.91,51.82,51.82,5800.0,38.112,38.1635,38.0973,38.0973,5800.0
2010-06-09 11:40:00,51.84,51.95,51.82,51.82,4500.0,38.112,38.1929,38.0973,38.0973,4500.0
2010-06-09 11:45:00,51.81,51.84,51.65,51.66,4800.0,38.0899,38.112,37.9723,37.9797,4800.0
2010-06-09 11:50:00,51.64,51.72,51.64,51.72,4700.0,37.965,38.0238,37.965,38.0238,4700.0
2010-06-09 11:55:00,51.77,51.78,51.68,51.69,9400.0,38.0605,38.0679,37.9944,38.0017,9400.0
2010-06-09 12:00:00,51.71,51.73,51.66,51.68,34500.0,38.0164,38.0311,37.9797,37.9944,34500.0
2010-06-09 12:05:00,51.67,51.67,51.55,51.61,9500.0,37.987,37.987,37.8988,37.9429,9500.0
2010-06-09 12:10:00,51.6,51.64,51.56,51.59,17400.0,37.9356,37.965,37.9061,37.9282,17400.0
2010-06-09 12:15:00,51.59,51.64,51.56,51.63,38200.0,37.9282,37.965,37.9061,37.9576,38200.0
2010-06-09 12:20:00,51.64,51.74,51.63,51.72,23300.0,37.965,38.0385,37.9576,38.0238,23300.0
2010-06-09 12:25:00,51.72,51.76,51.65,51.65,16000.0,38.0238,38.0532,37.9723,37.9723,16000.0
2010-06-09 12:30:00,51.64,51.66,51.56,51.56,12000.0,37.965,37.9797,37.9061,37.9061,12000.0
2010-06-09 12:35:00,51.55,51.56,51.5,51.56,18800.0,37.8988,37.9061,37.862,37.9061,18800.0
2010-06-09 12:40:00,51.56,51.64,51.55,51.59,15900.0,37.9061,37.965,37.8988,37.9282,15900.0
2010-06-09 12:45:00,51.58,51.77,51.57,51.77,27800.0,37.9208,38.0605,37.9135,38.0605,27800.0
2010-06-09 12:50:00,51.79,51.85,51.76,51.81,12200.0,38.0752,38.1193,38.0532,38.0899,12200.0
2010-06-09 12:55:00,51.8,51.81,51.67,51.67,5000.0,38.0826,38.0899,37.987,37.987,5000.0
2010-06-09 13:00:00,51.66,51.68,51.52,51.55,10500.0,37.9797,37.9944,37.8767,37.8988,10500.0
2010-06-09 13:05:00,51.55,51.64,51.55,51.61,7200.0,37.8988,37.965,37.8988,37.9429,7200.0
2010-06-09 13:10:00,51.62,51.7,51.61,51.7,7900.0,37.9503,38.0091,37.9429,38.0091,7900.0
2010-06-09 13:15:00,51.71,51.81,51.68,51.81,8400.0,38.0164,38.0899,37.9944,38.0899,8400.0
2010-06-09 13:20:00,51.81,51.86,51.74,51.77,8100.0,38.0899,38.1267,38.0385,38.0605,8100.0
2010-06-09 13:25:00,51.78,51.83,51.68,51.68,5200.0,38.0679,38.1046,37.9944,37.9944,5200.0
2010-06-09 13:30:00,51.71,51.73,51.53,51.53,5800.0,38.0164,38.0311,37.8841,37.8841,5800.0
2010-06-09 13:35:00,51.53,51.58,51.5,51.5,8000.0,37.8841,37.9208,37.862,37.862,8000.0
2010-06-09 13:40:00,51.5,51.61,51.48,51.59,8100.0,37.862,37.9429,37.8473,37.9282,8100.0
2010-06-09 13:45:00,51.61,51.71,51.56,51.59,12800.0,37.9429,38.0164,37.9061,37.9282,12800.0
2010-06-09 13:50:00,51.59,51.68,51.59,51.62,4200.0,37.9282,37.9944,37.9282,37.9503,4200.0
2010-06-09 13:55:00,51.64,51.69,51.56,51.67,6900.0,37.965,38.0017,37.9061,37.987,6900.0
2010-06-09 14:00:00,51.72,51.73,51.52,51.52,10000.0,38.0238,38.0311,37.8767,37.8767,10000.0
2010-06-09 14:05:00,51.51,51.51,51.39,51.4,11200.0,37.8694,37.8694,37.7812,37.7885,11200.0
2010-06-09 14:10:00,51.39,51.56,51.37,51.55,11200.0,37.7812,37.9061,37.7665,37.8988,11200.0
2010-06-09 14:15:00,51.59,51.62,51.46,51.56,10100.0,37.9282,37.9503,37.8326,37.9061,10100.0
2010-06-09 14:20:00,51.57,51.57,51.43,51.51,12400.0,37.9135,37.9135,37.8106,37.8694,12400.0
2010-06-09 14:25:00,51.48,51.63,51.43,51.59,9400.0,37.8473,37.9576,37.8106,37.9282,9400.0
2010-06-09 14:30:00,51.6,51.63,51.49,51.5,8800.0,37.9356,37.9576,37.8547,37.862,8800.0
2010-06-09 14:35:00,51.51,51.61,51.49,51.56,10400.0,37.8694,37.9429,37.8547,37.9061,10400.0
2010-06-09 14:40:00,51.56,51.56,51.41,51.44,7200.0,37.9061,37.9061,37.7959,37.8179,7200.0
2010-06-09 14:45:00,51.43,51.48,51.24,51.29,11900.0,37.8106,37.8473,37.6709,37.7076,11900.0
2010-06-09 14:50:00,51.31,51.34,51.19,51.19,6900.0,37.7223,37.7444,37.6341,37.6341,6900.0
2010-06-09 14:55:00,51.19,51.19,50.92,50.94,12200.0,37.6341,37.6341,37.4356,37.4503,12200.0
2010-06-09 15:00:00,50.92,51.08,50.88,51.0,12300.0,37.4356,37.5533,37.4062,37.4944,12300.0
2010-06-09 15:05:00,51.01,51.09,50.94,51.06,11300.0,37.5018,37.5606,37.4503,37.5386,11300.0
2010-06-09 15:10:00,51.04,51.05,50.77,50.85,14700.0,37.5238,37.5312,37.3253,37.3842,14700.0
2010-06-09 15:15:00,50.87,50.87,50.57,50.65,25600.0,37.3989,37.3989,37.1783,37.2371,25600.0
2010-06-09 15:20:00,50.64,50.74,50.51,50.73,39500.0,37.2298,37.3033,37.1342,37.2959,39500.0
2010-06-09 15:25:00,50.75,50.91,50.73,50.9,29700.0,37.3106,37.4283,37.2959,37.4209,29700.0
2010-06-09 15:30:00,50.89,50.89,50.66,50.66,33900.0,37.4136,37.4136,37.2445,37.2445,33900.0
2010-06-09 15:35:00,50.68,50.71,50.38,50.43,61500.0,37.2592,37.2812,37.0386,37.0754,61500.0
2010-06-09 15:40:00,50.44,50.52,50.36,50.43,53500.0,37.0827,37.1416,37.0239,37.0754,53500.0
2010-06-09 15:45:00,50.44,50.51,50.25,50.34,38100.0,37.0827,37.1342,36.9431,37.0092,38100.0
2010-06-09 15:50:00,50.34,50.4,50.18,50.31,65100.0,37.0092,37.0533,36.8916,36.9872,65100.0
2010-06-09 15:55:00,50.32,50.56,50.19,50.29,215600.0,36.9945,37.171,36.8989,36.9725,215600.0
2010-06-10 09:30:00,51.27,51.83,51.27,51.61,24100.0,37.6929,38.1046,37.6929,37.9429,24100.0
2010-06-10 09:35:00,51.66,51.66,51.41,51.46,7700.0,37.9797,37.9797,37.7959,37.8326,7700.0
2010-06-10 09:40:00,51.5,51.54,51.36,51.49,8900.0,37.862,37.8914,37.7591,37.8547,8900.0
2010-06-10 09:45:00,51.55,51.81,51.55,51.81,13500.0,37.8988,38.0899,37.8988,38.0899,13500.0
2010-06-10 09:50:00,51.81,52.08,51.81,51.97,17000.0,38.0899,38.2884,38.0899,38.2076,17000.0
2010-06-10 09:55:00,51.97,52.03,51.91,52.03,9700.0,38.2076,38.2517,38.1635,38.2517,9700.0
2010-06-10 10:00:00,52.04,52.21,51.94,51.94,11500.0,38.259,38.384,38.1855,38.1855,11500.0
2010-06-10 10:05:00,51.96,52.05,51.86,51.93,38200.0,38.2002,38.2664,38.1267,38.1782,38200.0
2010-06-10 10:10:00,51.91,52.03,51.9,51.99,12800.0,38.1635,38.2517,38.1561,38.2223,12800.0
2010-06-10 10:15:00,51.99,52.05,51.95,51.98,15800.0,38.2223,38.2664,38.1929,38.2149,15800.0
2010-06-10 10:20:00,51.96,52.03,51.93,51.95,23400.0,38.2002,38.2517,38.1782,38.1929,23400.0
2010-06-10 10:25:00,51.93,51.99,51.77,51.96,26300.0,38.1782,38.2223,38.0605,38.2002,26300.0
2010-06-10 10:30:00,51.99,52.15,51.96,52.1,12900.0,38.2223,38.3399,38.2002,38.3031,12900.0
2010-06-10 10:35:00,52.09,52.19,52.0,52.04,9400.0,38.2958,38.3693,38.2296,38.259,9400.0
2010-06-10 10:40:00,52.02,52.09,51.91,52.09,19000.0,38.2443,38.2958,38.1635,38.2958,19000.0
2010-06-10 10:45:00,52.06,52.08,51.9,51.98,7400.0,38.2737,38.2884,38.1561,38.2149,7400.0
2010-06-10 10:50:00,51.95,52.0,51.93,51.97,2300.0,38.1929,38.2296,38.1782,38.2076,2300.0
2010-06-10 10:55:00,51.97,52.04,51.88,52.0,10400.0,38.2076,38.259,38.1414,38.2296,10400.0
2010-06-10 11:00:00,51.99,52.17,51.99,52.14,6100.0,38.2223,38.3546,38.2223,38.3326,6100.0
2010-06-10 11:05:00,52.19,52.28,52.19,52.24,25400.0,38.3693,38.4355,38.3693,38.4061,25400.0
2010-06-10 11:10:00,52.24,52.33,52.24,52.26,12300.0,38.4061,38.4722,38.4061,38.4208,12300.0
2010-06-10 11:15:00,52.26,52.38,52.26,52.31,9400.0,38.4208,38.509,38.4208,38.4575,9400.0
2010-06-10 11:20:00,52.3,52.42,52.3,52.42,6800.0,38.4502,38.5384,38.4502,38.5384,6800.0
2010-06-10 11:25:00,52.39,52.41,52.28,52.31,8700.0,38.5163,38.5311,38.4355,38.4575,8700.0
2010-06-10 11:30:00,52.31,52.35,52.25,52.25,39900.0,38.4575,38.4869,38.4134,38.4134,39900.0
2010-06-10 11:35:00,52.26,52.27,52.14,52.21,22300.0,38.4208,38.4281,38.3326,38.384,22300.0
2010-06-10 11:40:00,52.2,52.2,51.94,51.97,10600.0,38.3767,38.3767,38.1855,38.2076,10600.0
2010-06-10 11:45:00,51.94,52.0,51.88,51.88,26900.0,38.1855,38.2296,38.1414,38.1414,26900.0
2010-06-10 11:50:00,51.91,51.94,51.88,51.94,8100.0,38.1635,38.1855,38.1414,38.1855,8100.0
2010-06-10 11:55:00,51.92,52.0,51.9,51.98,5700.0,38.1708,38.2296,38.1561,38.2149,5700.0
2010-06-10 12:00:00,51.99,51.99,51.81,51.81,19000.0,38.2223,38.2223,38.0899,38.0899,19000.0
2010-06-10 12:05:00,51.81,51.82,51.73,51.74,9300.0,38.0899,38.0973,38.0311,38.0385,9300.0
2010-06-10 12:10:00,51.77,51.79,51.62,51.68,14000.0,38.0605,38.0752,37.9503,37.9944,14000.0
2010-06-10 12:15:00,51.7,51.84,51.7,51.75,3700.0,38.0091,38.112,38.0091,38.0458,3700.0
2010-06-10 12:20:00,51.74,51.88,51.74,51.83,7100.0,38.0385,38.1414,38.0385,38.1046,7100.0
2010-06-10 12:25:00,51.84,51.91,51.79,51.91,5500.0,38.112,38.1635,38.0752,38.1635,5500.0
2010-06-10 12:30:00,51.91,51.99,51.9,51.94,2700.0,38.1635,38.2223,38.1561,38.1855,2700.0
2010-06-10 12:35:00,51.9,51.95,51.78,51.84,10900.0,38.1561,38.1929,38.0679,38.112,10900.0
2010-06-10 12:40:00,51.87,51.87,51.65,51.65,9500.0,38.1341,38.1341,37.9723,37.9723,9500.0
2010-06-10 12:45:00,51.67,51.67,51.55,51.62,10200.0,37.987,37.987,37.8988,37.9503,10200.0
2010-06-10 12:50:00,51.66,51.78,51.62,51.77,6900.0,37.9797,38.0679,37.9503,38.0605,6900.0
2010-06-10 12:55:00,51.75,51.77,51.65,51.76,6900.0,38.0458,38.0605,37.9723,38.0532,6900.0
2010-06-10 13:00:00,51.76,51.76,51.59,51.59,10800.0,38.0532,38.0532,37.9282,37.9282,10800.0
2010-06-10 13:05:00,51.59,51.7,51.57,51.67,12700.0,37.9282,38.0091,37.9135,37.987,12700.0
2010-06-10 13:10:00,51.68,51.8,51.65,51.8,5600.0,37.9944,38.0826,37.9723,38.0826,5600.0
2010-06-10 13:15:00,51.8,51.8,51.64,51.71,12300.0,38.0826,38.0826,37.965,38.0164,12300.0
2010-06-10 13:20:00,51.69,51.7,51.6,51.65,7500.0,38.0017,38.0091,37.9356,37.9723,7500.0
2010-06-10 13:25:00,51.65,51.86,51.65,51.83,9400.0,37.9723,38.1267,37.9723,38.1046,9400.0
2010-06-10 13:30:00,51.85,51.97,51.83,51.9,8100.0,38.1193,38.2076,38.1046,38.1561,8100.0
2010-06-10 13:35:00,51.92,51.95,51.86,51.9,7900.0,38.1708,38.1929,38.1267,38.1561,7900.0
2010-06-10 13:40:00,51.93,51.93,51.86,51.88,4600.0,38.1782,38.1782,38.1267,38.1414,4600.0
2010-06-10 13:45:00,51.91,52.06,51.91,52.06,8200.0,38.1635,38.2737,38.1635,38.2737,8200.0
2010-06-10 13:50:00,52.09,52.09,51.98,52.06,10000.0,38.2958,38.2958,38.2149,38.2737,10000.0
2010-06-10 13:55:00,52.04,52.08,51.99,52.06,30400.0,38.259,38.2884,38.2223,38.2737,30400.0
2010-06-10 14:00:00,52.03,52.03,51.98,52.0,7200.0,38.2517,38.2517,38.2149,38.2296,7200.0
2010-06-10 14:05:00,51.98,51.98,51.84,51.86,8300.0,38.2149,38.2149,38.112,38.1267,8300.0
2010-06-10 14:10:00,51.86,51.92,51.83,51.89,8500.0,38.1267,38.1708,38.1046,38.1488,8500.0
2010-06-10 14:15:00,51.91,52.04,51.91,52.01,10900.0,38.1635,38.259,38.1635,38.237,10900.0
2010-06-10 14:20:00,52.01,52.09,52.0,52.05,13200.0,38.237,38.2958,38.2296,38.2664,13200.0
2010-06-10 14:25:00,52.03,52.06,52.02,52.06,5500.0,38.2517,38.2737,38.2443,38.2737,5500.0
2010-06-10 14:30:00,52.06,52.18,52.04,52.13,19900.0,38.2737,38.362,38.259,38.3252,19900.0
2010-06-10 14:35:00,52.13,52.27,52.13,52.22,8500.0,38.3252,38.4281,38.3252,38.3914,8500.0
2010-06-10 14:40:00,52.22,52.39,52.22,52.39,17500.0,38.3914,38.5163,38.3914,38.5163,17500.0
2010-06-10 14:45:00,52.39,52.39,52.29,52.36,14800.0,38.5163,38.5163,38.4428,38.4943,14800.0
2010-06-10 14:50:00,52.34,52.34,52.29,52.29,5400.0,38.4796,38.4796,38.4428,38.4428,5400.0
2010-06-10 14:55:00,52.29,52.33,52.26,52.26,22200.0,38.4428,38.4722,38.4208,38.4208,22200.0
2010-06-10 15:00:00,52.28,52.33,52.2,52.24,26000.0,38.4355,38.4722,38.3767,38.4061,26000.0
2010-06-10 15:05:00,52.24,52.39,52.24,52.35,16600.0,38.4061,38.5163,38.4061,38.4869,16600.0
2010-06-10 15:10:00,52.33,52.35,52.23,52.26,40900.0,38.4722,38.4869,38.3987,38.4208,40900.0
2010-06-10 15:15:00,52.25,52.54,52.24,52.52,55500.0,38.4134,38.6266,38.4061,38.6119,55500.0
2010-06-10 15:20:00,52.5,52.61,52.47,52.48,11300.0,38.5972,38.6781,38.5752,38.5825,11300.0
2010-06-10 15:25:00,52.48,52.54,52.45,52.47,12200.0,38.5825,38.6266,38.5605,38.5752,12200.0
2010-06-10 15:30:00,52.47,52.55,52.44,52.49,22200.0,38.5752,38.634,38.5531,38.5899,22200.0
2010-06-10 15:35:00,52.49,52.51,52.42,52.42,38900.0,38.5899,38.6046,38.5384,38.5384,38900.0
2010-06-10 15:40:00,52.41,52.6,52.41,52.58,26300.0,38.5311,38.6707,38.5311,38.656,26300.0
2010-06-10 15:45:00,52.57,52.59,52.47,52.58,30000.0,38.6487,38.6634,38.5752,38.656,30000.0
2010-06-10 15:50:00,52.56,52.7,52.56,52.66,37200.0,38.6413,38.7443,38.6413,38.7148,37200.0
2010-06-10 15:55:00,52.66,52.83,52.64,52.71,96100.0,38.7148,38.8398,38.7001,38.7516,96100.0
2010-06-11 09:30:00,52.01,52.16,51.99,52.16,8700.0,38.237,38.3473,38.2223,38.3473,8700.0
2010-06-11 09:35:00,52.14,52.35,52.13,52.16,6000.0,38.3326,38.4869,38.3252,38.3473,6000.0
2010-06-11 09:40:00,52.18,52.31,52.1,52.18,5000.0,38.362,38.4575,38.3031,38.362,5000.0
2010-06-11 09:45:00,52.17,52.3,52.14,52.14,4300.0,38.3546,38.4502,38.3326,38.3326,4300.0
2010-06-11 09:50:00,52.15,52.3,52.15,52.28,5400.0,38.3399,38.4502,38.3399,38.4355,5400.0
2010-06-11 09:55:00,52.28,52.62,52.28,52.62,5500.0,38.4355,38.6854,38.4355,38.6854,5500.0
2010-06-11 10:00:00,52.63,52.63,52.47,52.59,9500.0,38.6928,38.6928,38.5752,38.6634,9500.0
2010-06-11 10:05:00,52.58,52.99,52.52,52.94,17200.0,38.656,38.9575,38.6119,38.9207,17200.0
2010-06-11 10:10:00,52.91,53.03,52.79,52.79,7600.0,38.8986,38.9869,38.8104,38.8104,7600.0
2010-06-11 10:15:00,52.8,52.84,52.75,52.84,5200.0,38.8178,38.8472,38.781,38.8472,5200.0
2010-06-11 10:20:00,52.8,53.0,52.78,52.91,6000.0,38.8178,38.9648,38.8031,38.8986,6000.0
2010-06-11 10:25:00,52.88,52.9,52.8,52.9,8500.0,38.8766,38.8913,38.8178,38.8913,8500.0
2010-06-11 10:30:00,52.91,53.04,52.85,52.96,10800.0,38.8986,38.9942,38.8545,38.9354,10800.0
2010-06-11 10:35:00,52.91,52.95,52.83,52.9,11600.0,38.8986,38.9281,38.8398,38.8913,11600.0
2010-06-11 10:40:00,52.91,52.99,52.81,52.97,22600.0,38.8986,38.9575,38.8251,38.9428,22600.0
2010-06-11 10:45:00,52.98,53.14,52.98,53.07,36400.0,38.9501,39.0677,38.9501,39.0163,36400.0
2010-06-11 10:50:00,53.04,53.04,52.67,52.74,11800.0,38.9942,38.9942,38.7222,38.7737,11800.0
2010-06-11 10:55:00,52.75,52.8,52.74,52.77,5300.0,38.781,38.8178,38.7737,38.7957,5300.0
2010-06-11 11:00:00,52.74,52.74,52.61,52.67,6700.0,38.7737,38.7737,38.6781,38.7222,6700.0
2010-06-11 11:05:00,52.65,52.67,52.47,52.49,6400.0,38.7075,38.7222,38.5752,38.5899,6400.0
2010-06-11 11:10:00,52.51,52.74,52.44,52.7,33300.0,38.6046,38.7737,38.5531,38.7443,33300.0
2010-06-11 11:15:00,52.7,52.7,52.39,52.49,59300.0,38.7443,38.7443,38.5163,38.5899,59300.0
2010-06-11 11:20:00,52.45,52.54,52.42,52.47,5000.0,38.5605,38.6266,38.5384,38.5752,5000.0
2010-06-11 11:25:00,52.47,52.59,52.45,52.45,8400.0,38.5752,38.6634,38.5605,38.5605,8400.0
2010-06-11 11:30:00,52.46,52.6,52.46,52.6,2400.0,38.5678,38.6707,38.5678,38.6707,2400.0
2010-06-11 11:35:00,52.58,52.59,52.5,52.55,5400.0,38.656,38.6634,38.5972,38.634,5400.0
2010-06-11 11:40:00,52.55,52.6,52.45,52.53,8900.0,38.634,38.6707,38.5605,38.6193,8900.0
2010-06-11 11:45:00,52.55,52.75,52.55,52.75,26600.0,38.634,38.781,38.634,38.781,26600.0
2010-06-11 11:50:00,52.72,52.92,52.7,52.78,27400.0,38.759,38.906,38.7443,38.8031,27400.0
2010-06-11 11:55:00,52.75,52.8,52.7,52.78,3100.0,38.781,38.8178,38.7443,38.8031,3100.0
2010-06-11 12:00:00,52.79,52.81,52.75,52.81,2200.0,38.8104,38.8251,38.781,38.8251,2200.0
2010-06-11 12:05:00,52.76,52.79,52.69,52.79,1400.0,38.7884,38.8104,38.7369,38.8104,1400.0
2010-06-11 12:10:00,52.82,52.82,52.73,52.8,3800.0,38.8325,38.8325,38.7663,38.8178,3800.0
2010-06-11 12:15:00,52.79,52.9,52.77,52.87,9500.0,38.8104,38.8913,38.7957,38.8692,9500.0
2010-06-11 12:20:00,52.89,52.91,52.81,52.82,11400.0,38.8839,38.8986,38.8251,38.8325,11400.0
2010-06-11 12:25:00,52.83,52.85,52.69,52.83,26700.0,38.8398,38.8545,38.7369,38.8398,26700.0
2010-06-11 12:30:00,52.85,52.9,52.76,52.89,36300.0,38.8545,38.8913,38.7884,38.8839,36300.0
2010-06-11 12:35:00,52.9,53.04,52.88,52.91,22600.0,38.8913,38.9942,38.8766,38.8986,22600.0
2010-06-11 12:40:00,52.92,53.04,52.91,52.98,18800.0,38.906,38.9942,38.8986,38.9501,18800.0
2010-06-11 12:45:00,52.98,53.02,52.93,52.99,4300.0,38.9501,38.9795,38.9133,38.9575,4300.0
2010-06-11 12:50:00,52.99,53.0,52.95,52.96,6700.0,38.9575,38.9648,38.9281,38.9354,6700.0
2010-06-11 12:55:00,52.95,52.99,52.92,52.92,6800.0,38.9281,38.9575,38.906,38.906,6800.0
2010-06-11 13:00:00,52.95,53.01,52.95,52.97,3900.0,38.9281,38.9722,38.9281,38.9428,3900.0
2010-06-11 13:05:00,52.99,53.08,52.99,53.06,2300.0,38.9575,39.0236,38.9575,39.0089,2300.0
2010-06-11 13:10:00,53.05,53.08,53.02,53.07,4300.0,39.0016,39.0236,38.9795,39.0163,4300.0
2010-06-11 13:15:00,53.08,53.13,53.08,53.08,2900.0,39.0236,39.0604,39.0236,39.0236,2900.0
2010-06-11 13:20:00,53.08,53.11,53.05,53.06,23200.0,39.0236,39.0457,39.0016,39.0089,23200.0
2010-06-11 13:25:00,53.05,53.16,53.03,53.03,10000.0,39.0016,39.0824,38.9869,38.9869,10000.0
2010-06-11 13:30:00,53.03,53.06,52.96,52.97,4900.0,38.9869,39.0089,38.9354,38.9428,4900.0
2010-06-11 13:35:00,52.96,53.0,52.89,52.94,15000.0,38.9354,38.9648,38.8839,38.9207,15000.0
2010-06-11 13:40:00,52.94,52.94,52.8,52.8,3400.0,38.9207,38.9207,38.8178,38.8178,3400.0
2010-06-11 13:45:00,52.81,52.82,52.66,52.68,16400.0,38.8251,38.8325,38.7148,38.7296,16400.0
2010-06-11 13:50:00,52.7,52.7,52.57,52.62,12600.0,38.7443,38.7443,38.6487,38.6854,12600.0
2010-06-11 13:55:00,52.61,52.73,52.61,52.65,19800.0,38.6781,38.7663,38.6781,38.7075,19800.0
2010-06-11 14:00:00,52.66,52.82,52.6,52.8,15200.0,38.7148,38.8325,38.6707,38.8178,15200.0
2010-06-11 14:05:00,52.78,52.82,52.72,52.77,16500.0,38.8031,38.8325,38.759,38.7957,16500.0
2010-06-11 14:10:00,52.77,52.77,52.62,52.65,41100.0,38.7957,38.7957,38.6854,38.7075,41100.0
2010-06-11 14:15:00,52.62,52.66,52.46,52.49,30400.0,38.6854,38.7148,38.5678,38.5899,30400.0
2010-06-11 14:20:00,52.51,52.53,52.44,52.53,33500.0,38.6046,38.6193,38.5531,38.6193,33500.0
2010-06-11 14:25:00,52.51,52.54,52.44,52.51,10900.0,38.6046,38.6266,38.5531,38.6046,10900.0
2010-06-11 14:30:00,52.52,52.69,52.52,52.64,10400.0,38.6119,38.7369,38.6119,38.7001,10400.0
2010-06-11 14:35:00,52.62,52.67,52.56,52.59,22700.0,38.6854,38.7222,38.6413,38.6634,22700.0
2010-06-11 14:40:00,52.59,52.67,52.55,52.67,16600.0,38.6634,38.7222,38.634,38.7222,16600.0
2010-06-11 14:45:00,52.67,52.82,52.67,52.78,17100.0,38.7222,38.8325,38.7222,38.8031,17100.0
2010-06-11 14:50:00,52.78,52.83,52.75,52.75,33000.0,38.8031,38.8398,38.781,38.781,33000.0
2010-06-11 14:55:00,52.76,52.78,52.7,52.7,19600.0,38.7884,38.8031,38.7443,38.7443,19600.0
2010-06-11 15:00:00,52.7,52.8,52.7,52.75,7100.0,38.7443,38.8178,38.7443,38.781,7100.0
2010-06-11 15:05:00,52.76,52.76,52.63,52.64,14500.0,38.7884,38.7884,38.6928,38.7001,14500.0
2010-06-11 15:10:00,52.62,52.67,52.56,52.65,10800.0,38.6854,38.7222,38.6413,38.7075,10800.0
2010-06-11 15:15:00,52.65,52.73,52.65,52.69,25700.0,38.7075,38.7663,38.7075,38.7369,25700.0
2010-06-11 15:20:00,52.68,52.68,52.6,52.65,6600.0,38.7296,38.7296,38.6707,38.7075,6600.0
2010-06-11 15:25:00,52.67,52.81,52.67,52.76,33700.0,38.7222,38.8251,38.7222,38.7884,33700.0
2010-06-11 15:30:00,52.74,52.76,52.71,52.75,61600.0,38.7737,38.7884,38.7516,38.781,61600.0
2010-06-11 15:35:00,52.74,52.8,52.71,52.74,68000.0,38.7737,38.8178,38.7516,38.7737,68000.0
2010-06-11 15:40:00,52.75,52.87,52.75,52.8,51300.0,38.781,38.8692,38.781,38.8178,51300.0
2010-06-11 15:45:00,52.81,52.9,52.76,52.89,61800.0,38.8251,38.8913,38.7884,38.8839,61800.0
2010-06-11 15:50:00,52.89,52.92,52.8,52.92,39100.0,38.8839,38.906,38.8178,38.906,39100.0
2010-06-11 15:55:00,52.91,52.95,52.89,52.89,85800.0,38.8986,38.9281,38.8839,38.8839,85800.0
2010-06-14 09:30:00,53.22,53.63,53.22,53.44,14800.0,39.1266,39.428,39.1266,39.2883,14800.0
2010-06-14 09:35:00,53.45,53.48,53.22,53.24,10800.0,39.2956,39.3177,39.1266,39.1413,10800.0
2010-06-14 09:40:00,53.25,53.35,53.16,53.16,15100.0,39.1486,39.2221,39.0824,39.0824,15100.0
2010-06-14 09:45:00,53.13,53.24,53.1,53.24,11600.0,39.0604,39.1413,39.0383,39.1413,11600.0
2010-06-14 09:50:00,53.23,53.28,53.11,53.12,13800.0,39.1339,39.1707,39.0457,39.053,13800.0
2010-06-14 09:55:00,53.11,53.15,53.0,53.05,12500.0,39.0457,39.0751,38.9648,39.0016,12500.0
2010-06-14 10:00:00,53.09,53.17,53.05,53.11,11200.0,39.031,39.0898,39.0016,39.0457,11200.0
2010-06-14 10:05:00,53.11,53.18,53.01,53.07,22400.0,39.0457,39.0971,38.9722,39.0163,22400.0
2010-06-14 10:10:00,53.09,53.27,53.08,53.17,10900.0,39.031,39.1633,39.0236,39.0898,10900.0
2010-06-14 10:15:00,53.14,53.36,53.13,53.33,10200.0,39.0677,39.2295,39.0604,39.2074,10200.0
2010-06-14 10:20:00,53.37,53.42,53.34,53.4,4800.0,39.2368,39.2736,39.2148,39.2589,4800.0
2010-06-14 10:25:00,53.42,53.42,53.37,53.39,7900.0,39.2736,39.2736,39.2368,39.2515,7900.0
2010-06-14 10:30:00,53.43,53.44,53.28,53.29,12500.0,39.2809,39.2883,39.1707,39.178,12500.0
2010-06-14 10:35:00,53.27,53.29,53.22,53.25,9900.0,39.1633,39.178,39.1266,39.1486,9900.0
2010-06-14 10:40:00,53.22,53.27,53.12,53.16,19800.0,39.1266,39.1633,39.053,39.0824,19800.0
2010-06-14 10:45:00,53.18,53.23,53.16,53.22,12600.0,39.0971,39.1339,39.0824,39.1266,12600.0
2010-06-14 10:50:00,53.24,53.3,53.21,53.24,8400.0,39.1413,39.1854,39.1192,39.1413,8400.0
2010-06-14 10:55:00,53.25,53.32,53.23,53.32,18200.0,39.1486,39.2001,39.1339,39.2001,18200.0
2010-06-14 11:00:00,53.32,53.39,53.28,53.39,8200.0,39.2001,39.2515,39.1707,39.2515,8200.0
2010-06-14 11:05:00,53.38,53.55,53.36,53.53,26000.0,39.2442,39.3692,39.2295,39.3545,26000.0
2010-06-14 11:10:00,53.53,53.56,53.44,53.51,8300.0,39.3545,39.3765,39.2883,39.3398,8300.0
2010-06-14 11:15:00,53.47,53.54,53.47,53.49,5900.0,39.3103,39.3618,39.3103,39.3251,5900.0
2010-06-14 11:20:00,53.5,53.55,53.45,53.47,36300.0,39.3324,39.3692,39.2956,39.3103,36300.0
2010-06-14 11:25:00,53.48,53.5,53.35,53.38,12500.0,39.3177,39.3324,39.2221,39.2442,12500.0
2010-06-14 11:30:00,53.38,53.39,53.26,53.3,16800.0,39.2442,39.2515,39.156,39.1854,16800.0
2010-06-14 11:35:00,53.29,53.29,53.25,53.26,8600.0,39.178,39.178,39.1486,39.156,8600.0
2010-06-14 11:40:00,53.28,53.35,53.28,53.34,7300.0,39.1707,39.2221,39.1707,39.2148,7300.0
2010-06-14 11:45:00,53.33,53.36,53.3,53.33,19500.0,39.2074,39.2295,39.1854,39.2074,19500.0
2010-06-14 11:50:00,53.34,53.4,53.33,53.37,23900.0,39.2148,39.2589,39.2074,39.2368,23900.0
2010-06-14 11:55:00,53.38,53.4,53.3,53.3,8600.0,39.2442,39.2589,39.1854,39.1854,8600.0
2010-06-14 12:00:00,53.3,53.35,53.28,53.3,22000.0,39.1854,39.2221,39.1707,39.1854,22000.0
2010-06-14 12:05:00,53.31,53.32,53.25,53.29,13700.0,39.1927,39.2001,39.1486,39.178,13700.0
2010-06-14 12:10:00,53.29,53.34,53.27,53.34,21700.0,39.178,39.2148,39.1633,39.2148,21700.0
2010-06-14 12:15:00,53.34,53.35,53.29,53.31,15600.0,39.2148,39.2221,39.178,39.1927,15600.0
2010-06-14 12:20:00,53.33,53.4,53.32,53.37,14600.0,39.2074,39.2589,39.2001,39.2368,14600.0
2010-06-14 12:25:00,53.38,53.38,53.32,53.34,5100.0,39.2442,39.2442,39.2001,39.2148,5100.0
2010-06-14 12:30:00,53.4,53.4,53.35,53.35,20000.0,39.2589,39.2589,39.2221,39.2221,20000.0
2010-06-14 12:35:00,53.35,53.36,53.22,53.22,8900.0,39.2221,39.2295,39.1266,39.1266,8900.0
2010-06-14 12:40:00,53.22,53.29,53.2,53.28,3700.0,39.1266,39.178,39.1118,39.1707,3700.0
2010-06-14 12:45:00,53.27,53.3,53.12,53.13,11800.0,39.1633,39.1854,39.053,39.0604,11800.0
2010-06-14 12:50:00,53.11,53.13,53.02,53.05,9100.0,39.0457,39.0604,38.9795,39.0016,9100.0
2010-06-14 12:55:00,53.07,53.07,52.92,52.94,7400.0,39.0163,39.0163,38.906,38.9207,7400.0
2010-06-14 13:00:00,52.93,52.99,52.92,52.97,9000.0,38.9133,38.9575,38.906,38.9428,9000.0
2010-06-14 13:05:00,52.97,52.98,52.78,52.79,38200.0,38.9428,38.9501,38.8031,38.8104,38200.0
2010-06-14 13:10:00,52.79,52.88,52.68,52.8,23900.0,38.8104,38.8766,38.7296,38.8178,23900.0
2010-06-14 13:15:00,52.79,52.86,52.76,52.82,12000.0,38.8104,38.8619,38.7884,38.8325,12000.0
2010-06-14 13:20:00,52.82,52.89,52.78,52.78,26100.0,38.8325,38.8839,38.8031,38.8031,26100.0
2010-06-14 13:25:00,52.78,52.8,52.71,52.73,14600.0,38.8031,38.8178,38.7516,38.7663,14600.0
2010-06-14 13:30:00,52.71,52.79,52.71,52.75,12200.0,38.7516,38.8104,38.7516,38.781,12200.0
2010-06-14 13:35:00,52.75,52.89,52.74,52.87,6500.0,38.781,38.8839,38.7737,38.8692,6500.0
2010-06-14 13:40:00,52.87,52.91,52.84,52.84,14800.0,38.8692,38.8986,38.8472,38.8472,14800.0
2010-06-14 13:45:00,52.86,52.89,52.75,52.75,13100.0,38.8619,38.8839,38.781,38.781,13100.0
2010-06-14 13:50:00,52.73,52.73,52.57,52.6,27200.0,38.7663,38.7663,38.6487,38.6707,27200.0
2010-06-14 13:55:00,52.62,52.65,52.43,52.44,14800.0,38.6854,38.7075,38.5458,38.5531,14800.0
2010-06-14 14:00:00,52.42,52.46,52.31,52.32,27100.0,38.5384,38.5678,38.4575,38.4649,27100.0
2010-06-14 14:05:00,52.31,52.37,52.24,52.26,31500.0,38.4575,38.5016,38.4061,38.4208,31500.0
2010-06-14 14:10:00,52.28,52.36,52.27,52.27,14800.0,38.4355,38.4943,38.4281,38.4281,14800.0
2010-06-14 14:15:00,52.29,52.29,52.16,52.19,17700.0,38.4428,38.4428,38.3473,38.3693,17700.0
2010-06-14 14:20:00,52.22,52.29,52.17,52.29,10000.0,38.3914,38.4428,38.3546,38.4428,10000.0
2010-06-14 14:25:00,52.29,52.3,52.25,52.28,12300.0,38.4428,38.4502,38.4134,38.4355,12300.0
2010-06-14 14:30:00,52.3,52.31,52.16,52.19,16000.0,38.4502,38.4575,38.3473,38.3693,16000.0
2010-06-14 14:35:00,52.18,52.2,52.1,52.12,20400.0,38.362,38.3767,38.3031,38.3178,20400.0
2010-06-14 14:40:00,52.13,52.2,52.06,52.13,24000.0,38.3252,38.3767,38.2737,38.3252,24000.0
2010-06-14 14:45:00,52.16,52.34,52.15,52.27,24700.0,38.3473,38.4796,38.3399,38.4281,24700.0
2010-06-14 14:50:00,52.29,52.33,52.2,52.25,55100.0,38.4428,38.4722,38.3767,38.4134,55100.0
2010-06-14 14:55:00,52.25,52.31,52.21,52.27,30200.0,38.4134,38.4575,38.384,38.4281,30200.0
2010-06-14 15:00:00,52.28,52.36,52.17,52.19,21100.0,38.4355,38.4943,38.3546,38.3693,21100.0
2010-06-14 15:05:00,52.19,52.31,52.13,52.28,22400.0,38.3693,38.4575,38.3252,38.4355,22400.0
2010-06-14 15:10:00,52.28,52.31,52.22,52.25,10600.0,38.4355,38.4575,38.3914,38.4134,10600.0
2010-06-14 15:15:00,52.25,52.33,52.21,52.21,36700.0,38.4134,38.4722,38.384,38.384,36700.0
2010-06-14 15:20:00,52.21,52.25,52.06,52.08,27000.0,38.384,38.4134,38.2737,38.2884,27000.0
2010-06-14 15:25:00,52.07,52.1,51.98,52.09,27300.0,38.2811,38.3031,38.2149,38.2958,27300.0
2010-06-14 15:30:00,52.1,52.12,51.83,51.86,36900.0,38.3031,38.3178,38.1046,38.1267,36900.0
2010-06-14 15:35:00,51.85,51.85,51.66,51.7,43400.0,38.1193,38.1193,37.9797,38.0091,43400.0
2010-06-14 15:40:00,51.7,51.81,51.58,51.8,50800.0,38.0091,38.0899,37.9208,38.0826,50800.0
2010-06-14 15:45:00,51.81,51.93,51.69,51.76,69900.0,38.0899,38.1782,38.0017,38.0532,69900.0
2010-06-14 15:50:00,51.76,51.77,51.57,51.71,45000.0,38.0532,38.0605,37.9135,38.0164,45000.0
2010-06-14 15:55:00,51.69,51.79,51.68,51.75,86000.0,38.0017,38.0752,37.9944,38.0458,86000.0
2010-06-15 09:30:00,52.48,52.58,52.24,52.24,16100.0,38.5825,38.656,38.4061,38.4061,16100.0
2010-06-15 09:35:00,52.3,52.35,52.16,52.27,25100.0,38.4502,38.4869,38.3473,38.4281,25100.0
2010-06-15 09:40:00,52.27,52.49,52.21,52.47,31800.0,38.4281,38.5899,38.384,38.5752,31800.0
2010-06-15 09:45:00,52.49,52.67,52.49,52.59,14300.0,38.5899,38.7222,38.5899,38.6634,14300.0
2010-06-15 09:50:00,52.6,52.69,52.54,52.69,17200.0,38.6707,38.7369,38.6266,38.7369,17200.0
2010-06-15 09:55:00,52.67,52.74,52.65,52.67,15200.0,38.7222,38.7737,38.7075,38.7222,15200.0
2010-06-15 10:00:00,52.65,52.67,52.4,52.45,15500.0,38.7075,38.7222,38.5237,38.5605,15500.0
2010-06-15 10:05:00,52.45,52.51,52.39,52.43,18400.0,38.5605,38.6046,38.5163,38.5458,18400.0
2010-06-15 10:10:00,52.44,52.44,52.23,52.32,11500.0,38.5531,38.5531,38.3987,38.4649,11500.0
2010-06-15 10:15:00,52.32,52.32,52.17,52.27,15500.0,38.4649,38.4649,38.3546,38.4281,15500.0
2010-06-15 10:20:00,52.29,52.48,52.29,52.44,7500.0,38.4428,38.5825,38.4428,38.5531,7500.0
2010-06-15 10:25:00,52.44,52.6,52.44,52.53,6100.0,38.5531,38.6707,38.5531,38.6193,6100.0
2010-06-15 10:30:00,52.55,52.65,52.51,52.53,17500.0,38.634,38.7075,38.6046,38.6193,17500.0
2010-06-15 10:35:00,52.55,52.7,52.55,52.69,7500.0,38.634,38.7443,38.634,38.7369,7500.0
2010-06-15 10:40:00,52.66,52.71,52.64,52.7,6400.0,38.7148,38.7516,38.7001,38.7443,6400.0
2010-06-15 10:45:00,52.7,52.72,52.63,52.68,4300.0,38.7443,38.759,38.6928,38.7296,4300.0
2010-06-15 10:50:00,52.68,52.77,52.67,52.75,6500.0,38.7296,38.7957,38.7222,38.781,6500.0
2010-06-15 10:55:00,52.8,52.85,52.79,52.84,1900.0,38.8178,38.8545,38.8104,38.8472,1900.0
2010-06-15 11:00:00,52.86,52.89,52.85,52.86,3900.0,38.8619,38.8839,38.8545,38.8619,3900.0
2010-06-15 11:05:00,52.83,52.85,52.76,52.84,8100.0,38.8398,38.8545,38.7884,38.8472,8100.0
2010-06-15 11:10:00,52.83,52.87,52.81,52.83,8100.0,38.8398,38.8692,38.8251,38.8398,8100.0
2010-06-15 11:15:00,52.84,52.96,52.84,52.88,7100.0,38.8472,38.9354,38.8472,38.8766,7100.0
2010-06-15 11:20:00,52.92,52.99,52.92,52.96,6400.0,38.906,38.9575,38.906,38.9354,6400.0
2010-06-15 11:25:00,52.99,53.01,52.96,52.96,4300.0,38.9575,38.9722,38.9354,38.9354,4300.0
2010-06-15 11:30:00,52.97,52.97,52.82,52.82,6300.0,38.9428,38.9428,38.8325,38.8325,6300.0
2010-06-15 11:35:00,52.81,52.9,52.81,52.82,5700.0,38.8251,38.8913,38.8251,38.8325,5700.0
2010-06-15 11:40:00,52.82,53.03,52.81,53.0,47700.0,38.8325,38.9869,38.8251,38.9648,47700.0
2010-06-15 11:45:00,53.0,53.1,53.0,53.06,11400.0,38.9648,39.0383,38.9648,39.0089,11400.0
2010-06-15 11:50:00,53.07,53.27,53.06,53.25,16000.0,39.0163,39.1633,39.0089,39.1486,16000.0
2010-06-15 11:55:00,53.25,53.3,53.13,53.14,9400.0,39.1486,39.1854,39.0604,39.0677,9400.0
2010-06-15 12:00:00,53.14,53.19,53.13,53.16,10700.0,39.0677,39.1045,39.0604,39.0824,10700.0
2010-06-15 12:05:00,53.16,53.23,53.14,53.17,10600.0,39.0824,39.1339,39.0677,39.0898,10600.0
2010-06-15 12:10:00,53.21,53.3,53.19,53.3,6000.0,39.1192,39.1854,39.1045,39.1854,6000.0
2010-06-15 12:15:00,53.29,53.33,53.22,53.29,6500.0,39.178,39.2074,39.1266,39.178,6500.0
2010-06-15 12:20:00,53.29,53.42,53.29,53.32,12600.0,39.178,39.2736,39.178,39.2001,12600.0
2010-06-15 12:25:00,53.32,53.34,53.29,53.29,2600.0,39.2001,39.2148,39.178,39.178,2600.0
2010-06-15 12:30:00,53.3,53.35,53.25,53.32,16500.0,39.1854,39.2221,39.1486,39.2001,16500.0
2010-06-15 12:35:00,53.32,53.37,53.24,53.27,18000.0,39.2001,39.2368,39.1413,39.1633,18000.0
2010-06-15 12:40:00,53.24,53.24,53.16,53.21,5800.0,39.1413,39.1413,39.0824,39.1192,5800.0
2010-06-15 12:45:00,53.21,53.25,53.2,53.2,1400.0,39.1192,39.1486,39.1118,39.1118,1400.0
2010-06-15 12:50:00,53.21,53.27,53.21,53.27,1800.0,39.1192,39.1633,39.1192,39.1633,1800.0
2010-06-15 12:55:00,53.27,53.39,53.27,53.39,4900.0,39.1633,39.2515,39.1633,39.2515,4900.0
2010-06-15 13:00:00,53.41,53.41,53.36,53.37,5900.0,39.2662,39.2662,39.2295,39.2368,5900.0
2010-06-15 13:05:00,53.37,53.38,53.25,53.3,5500.0,39.2368,39.2442,39.1486,39.1854,5500.0
2010-06-15 13:10:00,53.29,53.42,53.28,53.4,3800.0,39.178,39.2736,39.1707,39.2589,3800.0
2010-06-15 13:15:00,53.42,53.58,53.42,53.58,7300.0,39.2736,39.3912,39.2736,39.3912,7300.0
2010-06-15 13:20:00,53.57,53.63,53.53,53.57,5500.0,39.3839,39.428,39.3545,39.3839,5500.0
2010-06-15 13:25:00,53.6,53.6,53.55,53.58,6000.0,39.4059,39.4059,39.3692,39.3912,6000.0
2010-06-15 13:30:00,53.56,53.62,53.54,53.62,7300.0,39.3765,39.4206,39.3618,39.4206,7300.0
2010-06-15 13:35:00,53.62,53.67,53.61,53.62,3800.0,39.4206,39.4574,39.4133,39.4206,3800.0
2010-06-15 13:40:00,53.61,53.62,53.53,53.57,16900.0,39.4133,39.4206,39.3545,39.3839,16900.0
2010-06-15 13:45:00,53.58,53.66,53.56,53.63,56000.0,39.3912,39.45,39.3765,39.428,56000.0
2010-06-15 13:50:00,53.63,53.65,53.61,53.61,4300.0,39.428,39.4427,39.4133,39.4133,4300.0
2010-06-15 13:55:00,53.6,53.71,53.6,53.71,7700.0,39.4059,39.4868,39.4059,39.4868,7700.0
2010-06-15 14:00:00,53.7,53.79,53.69,53.76,4900.0,39.4794,39.5456,39.4721,39.5236,4900.0
2010-06-15 14:05:00,53.73,53.79,53.68,53.79,4700.0,39.5015,39.5456,39.4647,39.5456,4700.0
2010-06-15 14:10:00,53.78,53.78,53.75,53.76,2200.0,39.5383,39.5383,39.5162,39.5236,2200.0
2010-06-15 14:15:00,53.77,53.91,53.77,53.91,5100.0,39.5309,39.6338,39.5309,39.6338,5100.0
2010-06-15 14:20:00,53.93,53.98,53.93,53.94,5200.0,39.6485,39.6853,39.6485,39.6559,5200.0
2010-06-15 14:25:00,53.93,53.95,53.9,53.91,3300.0,39.6485,39.6632,39.6265,39.6338,3300.0
2010-06-15 14:30:00,53.92,53.92,53.79,53.79,7700.0,39.6412,39.6412,39.5456,39.5456,7700.0
2010-06-15 14:35:00,53.81,53.81,53.76,53.76,16000.0,39.5603,39.5603,39.5236,39.5236,16000.0
2010-06-15 14:40:00,53.76,53.79,53.7,53.75,13200.0,39.5236,39.5456,39.4794,39.5162,13200.0
2010-06-15 14:45:00,53.77,53.78,53.66,53.77,20400.0,39.5309,39.5383,39.45,39.5309,20400.0
2010-06-15 14:50:00,53.79,53.8,53.74,53.8,37900.0,39.5456,39.553,39.5088,39.553,37900.0
2010-06-15 14:55:00,53.8,53.83,53.77,53.79,10100.0,39.553,39.575,39.5309,39.5456,10100.0
2010-06-15 15:00:00,53.8,53.82,53.74,53.76,8200.0,39.553,39.5677,39.5088,39.5236,8200.0
2010-06-15 15:05:00,53.77,53.87,53.77,53.83,11400.0,39.5309,39.6044,39.5309,39.575,11400.0
2010-06-15 15:10:00,53.84,53.84,53.74,53.8,10100.0,39.5824,39.5824,39.5088,39.553,10100.0
2010-06-15 15:15:00,53.8,53.94,53.8,53.91,9700.0,39.553,39.6559,39.553,39.6338,9700.0
2010-06-15 15:20:00,53.92,53.97,53.88,53.96,10200.0,39.6412,39.6779,39.6118,39.6706,10200.0
2010-06-15 15:25:00,53.97,53.99,53.94,53.97,8700.0,39.6779,39.6926,39.6559,39.6779,8700.0
2010-06-15 15:30:00,53.97,53.97,53.84,53.84,13500.0,39.6779,39.6779,39.5824,39.5824,13500.0
2010-06-15 15:35:00,53.84,54.08,53.84,54.03,19200.0,39.5824,39.7588,39.5824,39.7221,19200.0
2010-06-15 15:40:00,54.01,54.04,53.96,54.0,20400.0,39.7073,39.7294,39.6706,39.7,20400.0
2010-06-15 15:45:00,54.0,54.08,53.95,54.06,46200.0,39.7,39.7588,39.6632,39.7441,46200.0
2010-06-15 15:50:00,54.07,54.17,54.04,54.13,45400.0,39.7515,39.825,39.7294,39.7956,45400.0
2010-06-15 15:55:00,54.13,54.14,54.02,54.08,72900.0,39.7956,39.8029,39.7147,39.7588,72900.0
2010-06-16 09:30:00,53.67,53.8,53.56,53.77,4400.0,39.4574,39.553,39.3765,39.5309,4400.0
2010-06-16 09:35:00,53.76,53.87,53.62,53.87,5100.0,39.5236,39.6044,39.4206,39.6044,5100.0
2010-06-16 09:40:00,53.85,53.99,53.85,53.95,6400.0,39.5897,39.6926,39.5897,39.6632,6400.0
2010-06-16 09:45:00,53.99,53.99,53.91,53.95,4000.0,39.6926,39.6926,39.6338,39.6632,4000.0
2010-06-16 09:50:00,53.87,53.9,53.72,53.75,6700.0,39.6044,39.6265,39.4941,39.5162,6700.0
2010-06-16 09:55:00,53.77,53.79,53.73,53.76,4800.0,39.5309,39.5456,39.5015,39.5236,4800.0
2010-06-16 10:00:00,53.79,54.03,53.77,54.02,5600.0,39.5456,39.7221,39.5309,39.7147,5600.0
2010-06-16 10:05:00,54.0,54.08,53.94,53.95,5600.0,39.7,39.7588,39.6559,39.6632,5600.0
2010-06-16 10:10:00,53.92,53.96,53.84,53.93,4500.0,39.6412,39.6706,39.5824,39.6485,4500.0
2010-06-16 10:15:00,53.88,53.95,53.86,53.92,7200.0,39.6118,39.6632,39.5971,39.6412,7200.0
2010-06-16 10:20:00,53.96,53.97,53.85,53.88,2700.0,39.6706,39.6779,39.5897,39.6118,2700.0
2010-06-16 10:25:00,53.87,53.87,53.78,53.84,5100.0,39.6044,39.6044,39.5383,39.5824,5100.0
2010-06-16 10:30:00,53.79,53.79,53.63,53.68,9500.0,39.5456,39.5456,39.428,39.4647,9500.0
2010-06-16 10:35:00,53.67,53.72,53.63,53.64,5700.0,39.4574,39.4941,39.428,39.4353,5700.0
2010-06-16 10:40:00,53.61,53.8,53.61,53.74,11000.0,39.4133,39.553,39.4133,39.5088,11000.0
2010-06-16 10:45:00,53.73,53.73,53.62,53.63,4200.0,39.5015,39.5015,39.4206,39.428,4200.0
2010-06-16 10:50:00,53.64,53.75,53.64,53.75,7000.0,39.4353,39.5162,39.4353,39.5162,7000.0
2010-06-16 10:55:00,53.76,53.91,53.76,53.88,2900.0,39.5236,39.6338,39.5236,39.6118,2900.0
2010-06-16 11:00:00,53.85,53.85,53.76,53.82,3000.0,39.5897,39.5897,39.5236,39.5677,3000.0
2010-06-16 11:05:00,53.83,54.02,53.8,53.98,10600.0,39.575,39.7147,39.553,39.6853,10600.0
2010-06-16 11:10:00,54.01,54.03,53.99,54.01,3700.0,39.7073,39.7221,39.6926,39.7073,3700.0
2010-06-16 11:15:00,54.03,54.04,53.96,53.96,900.0,39.7221,39.7294,39.6706,39.6706,900.0
2010-06-16 11:20:00,53.96,53.98,53.91,53.98,3900.0,39.6706,39.6853,39.6338,39.6853,3900.0
2010-06-16 11:25:00,53.96,54.05,53.95,53.97,10200.0,39.6706,39.7368,39.6632,39.6779,10200.0
2010-06-16 11:30:00,53.98,54.0,53.94,53.95,22100.0,39.6853,39.7,39.6559,39.6632,22100.0
2010-06-16 11:35:00,53.94,54.06,53.94,54.05,6300.0,39.6559,39.7441,39.6559,39.7368,6300.0
2010-06-16 11:40:00,54.05,54.07,54.02,54.03,800.0,39.7368,39.7515,39.7147,39.7221,800.0
2010-06-16 11:45:00,54.02,54.02,53.85,53.88,2400.0,39.7147,39.7147,39.5897,39.6118,2400.0
2010-06-16 11:50:00,53.9,53.96,53.89,53.94,3000.0,39.6265,39.6706,39.6191,39.6559,3000.0
2010-06-16 11:55:00,53.93,54.02,53.9,54.02,2800.0,39.6485,39.7147,39.6265,39.7147,2800.0
2010-06-16 12:00:00,54.02,54.27,54.01,54.23,8300.0,39.7147,39.8985,39.7073,39.8691,8300.0
2010-06-16 12:05:00,54.23,54.28,54.19,54.21,8500.0,39.8691,39.9058,39.8397,39.8544,8500.0
2010-06-16 12:10:00,54.22,54.22,54.15,54.17,2700.0,39.8617,39.8617,39.8103,39.825,2700.0
2010-06-16 12:15:00,54.17,54.21,54.15,54.16,1800.0,39.825,39.8544,39.8103,39.8176,1800.0
2010-06-16 12:20:00,54.17,54.3,54.17,54.27,17000.0,39.825,39.9206,39.825,39.8985,17000.0
2010-06-16 12:25:00,54.26,54.27,54.19,54.24,3700.0,39.8911,39.8985,39.8397,39.8764,3700.0
2010-06-16 12:30:00,54.26,54.27,54.18,54.23,13600.0,39.8911,39.8985,39.8323,39.8691,13600.0
2010-06-16 12:35:00,54.22,54.22,54.19,54.19,2300.0,39.8617,39.8617,39.8397,39.8397,2300.0
2010-06-16 12:40:00,54.2,54.21,54.15,54.21,6700.0,39.847,39.8544,39.8103,39.8544,6700.0
2010-06-16 12:45:00,54.21,54.22,54.07,54.07,2500.0,39.8544,39.8617,39.7515,39.7515,2500.0
2010-06-16 12:50:00,54.07,54.07,54.0,54.05,2200.0,39.7515,39.7515,39.7,39.7368,2200.0
2010-06-16 12:55:00,54.02,54.05,54.01,54.05,1100.0,39.7147,39.7368,39.7073,39.7368,1100.0
2010-06-16 13:00:00,54.05,54.11,54.03,54.09,10200.0,39.7368,39.7809,39.7221,39.7662,10200.0
2010-06-16 13:05:00,54.07,54.13,54.07,54.07,2100.0,39.7515,39.7956,39.7515,39.7515,2100.0
2010-06-16 13:10:00,54.09,54.1,54.04,54.09,4500.0,39.7662,39.7735,39.7294,39.7662,4500.0
2010-06-16 13:15:00,54.09,54.1,54.01,54.05,3500.0,39.7662,39.7735,39.7073,39.7368,3500.0
2010-06-16 13:20:00,54.05,54.22,54.05,54.17,3800.0,39.7368,39.8617,39.7368,39.825,3800.0
2010-06-16 13:25:00,54.16,54.19,54.15,54.19,3200.0,39.8176,39.8397,39.8103,39.8397,3200.0
2010-06-16 13:30:00,54.15,54.15,54.09,54.1,3800.0,39.8103,39.8103,39.7662,39.7735,3800.0
2010-06-16 13:35:00,54.1,54.19,54.1,54.17,4400.0,39.7735,39.8397,39.7735,39.825,4400.0
2010-06-16 13:40:00,54.17,54.18,54.12,54.18,6500.0,39.825,39.8323,39.7882,39.8323,6500.0
2010-06-16 13:45:00,54.19,54.27,54.19,54.25,11900.0,39.8397,39.8985,39.8397,39.8838,11900.0
2010-06-16 13:50:00,54.23,54.33,54.23,54.32,8900.0,39.8691,39.9426,39.8691,39.9353,8900.0
2010-06-16 13:55:00,54.32,54.37,54.31,54.37,2700.0,39.9353,39.972,39.9279,39.972,2700.0
2010-06-16 14:00:00,54.37,54.48,54.36,54.46,6800.0,39.972,40.0529,39.9647,40.0382,6800.0
2010-06-16 14:05:00,54.44,54.48,54.43,54.47,5100.0,40.0235,40.0529,40.0161,40.0455,5100.0
2010-06-16 14:10:00,54.48,54.51,54.41,54.43,5900.0,40.0529,40.0749,40.0014,40.0161,5900.0
2010-06-16 14:15:00,54.4,54.42,54.39,54.41,1900.0,39.9941,40.0088,39.9867,40.0014,1900.0
2010-06-16 14:20:00,54.42,54.45,54.37,54.4,4800.0,40.0088,40.0308,39.972,39.9941,4800.0
2010-06-16 14:25:00,54.38,54.42,54.34,54.38,6100.0,39.9794,40.0088,39.95,39.9794,6100.0
2010-06-16 14:30:00,54.38,54.49,54.36,54.39,16800.0,39.9794,40.0602,39.9647,39.9867,16800.0
2010-06-16 14:35:00,54.36,54.37,54.31,54.31,4600.0,39.9647,39.972,39.9279,39.9279,4600.0
2010-06-16 14:40:00,54.26,54.34,54.23,54.31,5500.0,39.8911,39.95,39.8691,39.9279,5500.0
2010-06-16 14:45:00,54.3,54.4,54.25,54.39,10800.0,39.9206,39.9941,39.8838,39.9867,10800.0
2010-06-16 14:50:00,54.4,54.43,54.29,54.4,17700.0,39.9941,40.0161,39.9132,39.9941,17700.0
2010-06-16 14:55:00,54.4,54.43,54.27,54.33,6100.0,39.9941,40.0161,39.8985,39.9426,6100.0
2010-06-16 15:00:00,54.3,54.3,54.19,54.24,8600.0,39.9206,39.9206,39.8397,39.8764,8600.0
2010-06-16 15:05:00,54.21,54.28,54.16,54.22,8100.0,39.8544,39.9058,39.8176,39.8617,8100.0
2010-06-16 15:10:00,54.22,54.28,54.19,54.23,8800.0,39.8617,39.9058,39.8397,39.8691,8800.0
2010-06-16 15:15:00,54.21,54.21,54.0,54.01,13000.0,39.8544,39.8544,39.7,39.7073,13000.0
2010-06-16 15:20:00,54.02,54.02,53.82,53.83,10500.0,39.7147,39.7147,39.5677,39.575,10500.0
2010-06-16 15:25:00,53.84,53.95,53.83,53.86,13300.0,39.5824,39.6632,39.575,39.5971,13300.0
2010-06-16 15:30:00,53.85,53.94,53.77,53.92,21800.0,39.5897,39.6559,39.5309,39.6412,21800.0
2010-06-16 15:35:00,53.93,54.04,53.83,54.01,11000.0,39.6485,39.7294,39.575,39.7073,11000.0
2010-06-16 15:40:00,54.02,54.08,53.86,54.03,20700.0,39.7147,39.7588,39.5971,39.7221,20700.0
2010-06-16 15:45:00,54.03,54.12,53.92,54.08,30900.0,39.7221,39.7882,39.6412,39.7588,30900.0
2010-06-16 15:50:00,54.08,54.08,53.93,53.94,29200.0,39.7588,39.7588,39.6485,39.6559,29200.0
2010-06-16 15:55:00,53.96,54.12,53.95,54.03,46700.0,39.6706,39.7882,39.6632,39.7221,46700.0
2010-06-17 09:30:00,54.22,54.22,54.09,54.2,4500.0,39.8617,39.8617,39.7662,39.847,4500.0
2010-06-17 09:35:00,54.15,54.21,54.15,54.19,500.0,39.8103,39.8544,39.8103,39.8397,500.0
2010-06-17 09:40:00,54.15,54.15,53.92,54.0,2700.0,39.8103,39.8103,39.6412,39.7,2700.0
2010-06-17 09:45:00,53.95,54.08,53.9,53.97,10800.0,39.6632,39.7588,39.6265,39.6779,10800.0
2010-06-17 09:50:00,53.96,54.04,53.87,53.98,38100.0,39.6706,39.7294,39.6044,39.6853,38100.0
2010-06-17 09:55:00,53.97,54.14,53.97,54.1,4900.0,39.6779,39.8029,39.6779,39.7735,4900.0
2010-06-17 10:00:00,54.1,54.12,53.67,53.76,11800.0,39.7735,39.7882,39.4574,39.5236,11800.0
2010-06-17 10:05:00,53.73,53.81,53.68,53.73,7200.0,39.5015,39.5603,39.4647,39.5015,7200.0
2010-06-17 10:10:00,53.68,53.71,53.42,53.47,10600.0,39.4647,39.4868,39.2736,39.3103,10600.0
2010-06-17 10:15:00,53.42,53.44,53.3,53.33,8900.0,39.2736,39.2883,39.1854,39.2074,8900.0
2010-06-17 10:20:00,53.31,53.37,53.18,53.19,12300.0,39.1927,39.2368,39.0971,39.1045,12300.0
2010-06-17 10:25:00,53.23,53.29,53.16,53.25,3000.0,39.1339,39.178,39.0824,39.1486,3000.0
2010-06-17 10:30:00,53.21,53.24,53.15,53.17,3800.0,39.1192,39.1413,39.0751,39.0898,3800.0
2010-06-17 10:35:00,53.16,53.26,53.09,53.2,9500.0,39.0824,39.156,39.031,39.1118,9500.0
2010-06-17 10:40:00,53.16,53.26,53.16,53.19,11500.0,39.0824,39.156,39.0824,39.1045,11500.0
2010-06-17 10:45:00,53.2,53.2,53.05,53.05,5900.0,39.1118,39.1118,39.0016,39.0016,5900.0
2010-06-17 10:50:00,53.06,53.15,53.06,53.12,6000.0,39.0089,39.0751,39.0089,39.053,6000.0
2010-06-17 10:55:00,53.11,53.21,53.11,53.14,2700.0,39.0457,39.1192,39.0457,39.0677,2700.0
2010-06-17 11:00:00,53.13,53.18,53.03,53.15,6000.0,39.0604,39.0971,38.9869,39.0751,6000.0
2010-06-17 11:05:00,53.13,53.16,53.08,53.11,1800.0,39.0604,39.0824,39.0236,39.0457,1800.0
2010-06-17 11:10:00,53.14,53.26,53.13,53.26,4100.0,39.0677,39.156,39.0604,39.156,4100.0
2010-06-17 11:15:00,53.25,53.28,53.17,53.21,7600.0,39.1486,39.1707,39.0898,39.1192,7600.0
2010-06-17 11:20:00,53.2,53.3,53.2,53.28,18800.0,39.1118,39.1854,39.1118,39.1707,18800.0
2010-06-17 11:25:00,53.28,53.4,53.28,53.33,17900.0,39.1707,39.2589,39.1707,39.2074,17900.0
2010-06-17 11:30:00,53.31,53.43,53.3,53.42,15300.0,39.1927,39.2809,39.1854,39.2736,15300.0
2010-06-17 11:35:00,53.42,53.48,53.38,53.4,20600.0,39.2736,39.3177,39.2442,39.2589,20600.0
2010-06-17 11:40:00,53.44,53.5,53.41,53.41,9200.0,39.2883,39.3324,39.2662,39.2662,9200.0
2010-06-17 11:45:00,53.4,53.55,53.38,53.54,6800.0,39.2589,39.3692,39.2442,39.3618,6800.0
2010-06-17 11:50:00,53.57,53.58,53.55,53.58,2500.0,39.3839,39.3912,39.3692,39.3912,2500.0
2010-06-17 11:55:00,53.58,53.64,53.58,53.6,1500.0,39.3912,39.4353,39.3912,39.4059,1500.0
2010-06-17 12:00:00,53.54,53.54,53.39,53.4,3100.0,39.3618,39.3618,39.2515,39.2589,3100.0
2010-06-17 12:05:00,53.41,53.47,53.41,53.47,2800.0,39.2662,39.3103,39.2662,39.3103,2800.0
2010-06-17 12:10:00,53.46,53.47,53.4,53.47,3700.0,39.303,39.3103,39.2589,39.3103,3700.0
2010-06-17 12:15:00,53.47,53.52,53.47,53.5,6200.0,39.3103,39.3471,39.3103,39.3324,6200.0
2010-06-17 12:20:00,53.52,53.6,53.46,53.57,8300.0,39.3471,39.4059,39.303,39.3839,8300.0
2010-06-17 12:25:00,53.57,53.57,53.4,53.42,6600.0,39.3839,39.3839,39.2589,39.2736,6600.0
2010-06-17 12:30:00,53.41,53.56,53.39,53.56,9400.0,39.2662,39.3765,39.2515,39.3765,9400.0
2010-06-17 12:35:00,53.54,53.54,53.47,53.5,11900.0,39.3618,39.3618,39.3103,39.3324,11900.0
2010-06-17 12:40:00,53.53,53.54,53.48,53.48,2000.0,39.3545,39.3618,39.3177,39.3177,2000.0
2010-06-17 12:45:00,53.49,53.49,53.37,53.45,10800.0,39.3251,39.3251,39.2368,39.2956,10800.0
2010-06-17 12:50:00,53.44,53.54,53.43,53.53,17900.0,39.2883,39.3618,39.2809,39.3545,17900.0
2010-06-17 12:55:00,53.51,53.53,53.46,53.48,14200.0,39.3398,39.3545,39.303,39.3177,14200.0
2010-06-17 13:00:00,53.48,53.48,53.4,53.41,800.0,39.3177,39.3177,39.2589,39.2662,800.0
2010-06-17 13:05:00,53.39,53.51,53.36,53.46,11100.0,39.2515,39.3398,39.2295,39.303,11100.0
2010-06-17 13:10:00,53.48,53.56,53.47,53.52,11600.0,39.3177,39.3765,39.3103,39.3471,11600.0
2010-06-17 13:15:00,53.51,53.55,53.49,53.54,10600.0,39.3398,39.3692,39.3251,39.3618,10600.0
2010-06-17 13:20:00,53.54,53.59,53.53,53.59,1400.0,39.3618,39.3986,39.3545,39.3986,1400.0
2010-06-17 13:25:00,53.58,53.59,53.49,53.57,5800.0,39.3912,39.3986,39.3251,39.3839,5800.0
2010-06-17 13:30:00,53.58,53.62,53.53,53.54,2600.0,39.3912,39.4206,39.3545,39.3618,2600.0
2010-06-17 13:35:00,53.56,53.6,53.55,53.6,5600.0,39.3765,39.4059,39.3692,39.4059,5600.0
2010-06-17 13:40:00,53.59,53.66,53.57,53.62,3900.0,39.3986,39.45,39.3839,39.4206,3900.0
2010-06-17 13:45:00,53.59,53.67,53.59,53.67,3600.0,39.3986,39.4574,39.3986,39.4574,3600.0
2010-06-17 13:50:00,53.69,53.72,53.64,53.71,12400.0,39.4721,39.4941,39.4353,39.4868,12400.0
2010-06-17 13:55:00,53.69,53.78,53.69,53.76,11000.0,39.4721,39.5383,39.4721,39.5236,11000.0
2010-06-17 14:00:00,53.77,53.85,53.75,53.84,4900.0,39.5309,39.5897,39.5162,39.5824,4900.0
2010-06-17 14:05:00,53.84,53.87,53.76,53.77,4200.0,39.5824,39.6044,39.5236,39.5309,4200.0
2010-06-17 14:10:00,53.78,53.82,53.78,53.81,3500.0,39.5383,39.5677,39.5383,39.5603,3500.0
2010-06-17 14:15:00,53.79,53.79,53.74,53.75,2100.0,39.5456,39.5456,39.5088,39.5162,2100.0
2010-06-17 14:20:00,53.76,53.78,53.71,53.78,4000.0,39.5236,39.5383,39.4868,39.5383,4000.0
2010-06-17 14:25:00,53.77,53.79,53.69,53.69,3900.0,39.5309,39.5456,39.4721,39.4721,3900.0
2010-06-17 14:30:00,53.69,53.69,53.63,53.67,5200.0,39.4721,39.4721,39.428,39.4574,5200.0
2010-06-17 14:35:00,53.68,53.7,53.66,53.68,3800.0,39.4647,39.4794,39.45,39.4647,3800.0
2010-06-17 14:40:00,53.68,53.68,53.42,53.42,4400.0,39.4647,39.4647,39.2736,39.2736,4400.0
2010-06-17 14:45:00,53.41,53.51,53.37,53.46,3400.0,39.2662,39.3398,39.2368,39.303,3400.0
2010-06-17 14:50:00,53.47,53.51,53.45,53.48,2200.0,39.3103,39.3398,39.2956,39.3177,2200.0
2010-06-17 14:55:00,53.5,53.55,53.5,53.52,2600.0,39.3324,39.3692,39.3324,39.3471,2600.0
2010-06-17 15:00:00,53.51,53.52,53.35,53.38,5500.0,39.3398,39.3471,39.2221,39.2442,5500.0
2010-06-17 15:05:00,53.36,53.47,53.36,53.41,2900.0,39.2295,39.3103,39.2295,39.2662,2900.0
2010-06-17 15:10:00,53.42,53.5,53.31,53.31,5000.0,39.2736,39.3324,39.1927,39.1927,5000.0
2010-06-17 15:15:00,53.31,53.38,53.28,53.36,7400.0,39.1927,39.2442,39.1707,39.2295,7400.0
2010-06-17 15:20:00,53.35,53.39,53.25,53.36,6300.0,39.2221,39.2515,39.1486,39.2295,6300.0
2010-06-17 15:25:00,53.37,53.37,53.28,53.32,6100.0,39.2368,39.2368,39.1707,39.2001,6100.0
2010-06-17 15:30:00,53.31,53.58,53.31,53.54,10600.0,39.1927,39.3912,39.1927,39.3618,10600.0
2010-06-17 15:35:00,53.53,53.59,53.49,53.53,14100.0,39.3545,39.3986,39.3251,39.3545,14100.0
2010-06-17 15:40:00,53.52,53.59,53.46,53.48,7400.0,39.3471,39.3986,39.303,39.3177,7400.0
2010-06-17 15:45:00,53.48,53.73,53.48,53.73,31500.0,39.3177,39.5015,39.3177,39.5015,31500.0
2010-06-17 15:50:00,53.74,53.9,53.71,53.77,32500.0,39.5088,39.6265,39.4868,39.5309,32500.0
2010-06-17 15:55:00,53.76,53.88,53.75,53.8,39200.0,39.5236,39.6118,39.5162,39.553,39200.0
2010-06-18 09:30:00,53.98,53.98,53.75,53.82,191700.0,39.6853,39.6853,39.5162,39.5677,191700.0
2010-06-18 09:35:00,53.9,53.94,53.79,53.94,2600.0,39.6265,39.6559,39.5456,39.6559,2600.0
2010-06-18 09:40:00,53.97,53.98,53.81,53.91,11600.0,39.6779,39.6853,39.5603,39.6338,11600.0
2010-06-18 09:45:00,53.96,53.97,53.83,53.86,9400.0,39.6706,39.6779,39.575,39.5971,9400.0
2010-06-18 09:50:00,53.88,53.89,53.7,53.85,20000.0,39.6118,39.6191,39.4794,39.5897,20000.0
2010-06-18 09:55:00,53.8,53.81,53.65,53.65,18900.0,39.553,39.5603,39.4427,39.4427,18900.0
2010-06-18 10:00:00,53.63,53.69,53.59,53.62,7300.0,39.428,39.4721,39.3986,39.4206,7300.0
2010-06-18 10:05:00,53.6,53.68,53.6,53.66,30700.0,39.4059,39.4647,39.4059,39.45,30700.0
2010-06-18 10:10:00,53.67,53.86,53.67,53.75,18400.0,39.4574,39.5971,39.4574,39.5162,18400.0
2010-06-18 10:15:00,53.73,53.79,53.73,53.78,7900.0,39.5015,39.5456,39.5015,39.5383,7900.0
2010-06-18 10:20:00,53.79,53.79,53.69,53.72,7800.0,39.5456,39.5456,39.4721,39.4941,7800.0
2010-06-18 10:25:00,53.72,53.9,53.72,53.85,4000.0,39.4941,39.6265,39.4941,39.5897,4000.0
2010-06-18 10:30:00,53.85,53.99,53.85,53.98,24600.0,39.5897,39.6926,39.5897,39.6853,24600.0
2010-06-18 10:35:00,53.98,54.05,53.88,53.97,22300.0,39.6853,39.7368,39.6118,39.6779,22300.0
2010-06-18 10:40:00,53.98,54.02,53.84,53.88,26800.0,39.6853,39.7147,39.5824,39.6118,26800.0
2010-06-18 10:45:00,53.87,53.95,53.87,53.91,3400.0,39.6044,39.6632,39.6044,39.6338,3400.0
2010-06-18 10:50:00,53.91,53.98,53.9,53.97,2900.0,39.6338,39.6853,39.6265,39.6779,2900.0
2010-06-18 10:55:00,53.99,54.08,53.94,54.03,6300.0,39.6926,39.7588,39.6559,39.7221,6300.0
2010-06-18 11:00:00,54.05,54.07,53.96,53.98,3000.0,39.7368,39.7515,39.6706,39.6853,3000.0
2010-06-18 11:05:00,53.98,54.07,53.95,54.01,4400.0,39.6853,39.7515,39.6632,39.7073,4400.0
2010-06-18 11:10:00,54.03,54.04,53.9,53.94,5100.0,39.7221,39.7294,39.6265,39.6559,5100.0
2010-06-18 11:15:00,53.93,53.96,53.9,53.95,5700.0,39.6485,39.6706,39.6265,39.6632,5700.0
2010-06-18 11:20:00,53.96,54.0,53.91,54.0,5400.0,39.6706,39.7,39.6338,39.7,5400.0
2010-06-18 11:25:00,53.98,53.99,53.92,53.99,9300.0,39.6853,39.6926,39.6412,39.6926,9300.0
2010-06-18 11:30:00,53.98,53.98,53.89,53.98,7800.0,39.6853,39.6853,39.6191,39.6853,7800.0
2010-06-18 11:35:00,53.98,54.03,53.89,53.9,6800.0,39.6853,39.7221,39.6191,39.6265,6800.0
2010-06-18 11:40:00,53.9,53.9,53.8,53.83,4000.0,39.6265,39.6265,39.553,39.575,4000.0
2010-06-18 11:45:00,53.84,53.84,53.76,53.83,3500.0,39.5824,39.5824,39.5236,39.575,3500.0
2010-06-18 11:50:00,53.89,53.89,53.82,53.82,1700.0,39.6191,39.6191,39.5677,39.5677,1700.0
2010-06-18 11:55:00,53.82,53.83,53.79,53.79,1600.0,39.5677,39.575,39.5456,39.5456,1600.0
2010-06-18 12:00:00,53.81,53.9,53.81,53.87,10100.0,39.5603,39.6265,39.5603,39.6044,10100.0
2010-06-18 12:05:00,53.86,53.9,53.81,53.88,11400.0,39.5971,39.6265,39.5603,39.6118,11400.0
2010-06-18 12:10:00,53.86,53.86,53.83,53.83,1300.0,39.5971,39.5971,39.575,39.575,1300.0
2010-06-18 12:15:00,53.84,53.85,53.83,53.85,700.0,39.5824,39.5897,39.575,39.5897,700.0
2010-06-18 12:20:00,53.84,53.86,53.71,53.72,4700.0,39.5824,39.5971,39.4868,39.4941,4700.0
2010-06-18 12:25:00,53.71,53.75,53.7,53.7,2800.0,39.4868,39.5162,39.4794,39.4794,2800.0
2010-06-18 12:30:00,53.71,53.72,53.63,53.66,6900.0,39.4868,39.4941,39.428,39.45,6900.0
2010-06-18 12:35:00,53.67,53.67,53.58,53.6,3100.0,39.4574,39.4574,39.3912,39.4059,3100.0
2010-06-18 12:40:00,53.6,53.63,53.54,53.61,4400.0,39.4059,39.428,39.3618,39.4133,4400.0
2010-06-18 12:45:00,53.61,53.62,53.56,53.59,4200.0,39.4133,39.4206,39.3765,39.3986,4200.0
2010-06-18 12:50:00,53.59,53.68,53.59,53.66,2900.0,39.3986,39.4647,39.3986,39.45,2900.0
2010-06-18 12:55:00,53.67,53.67,53.64,53.65,2100.0,39.4574,39.4574,39.4353,39.4427,2100.0
2010-06-18 13:00:00,53.64,53.69,53.62,53.69,2300.0,39.4353,39.4721,39.4206,39.4721,2300.0
2010-06-18 13:05:00,53.66,53.7,53.65,53.67,1600.0,39.45,39.4794,39.4427,39.4574,1600.0
2010-06-18 13:10:00,53.67,53.71,53.66,53.67,2500.0,39.4574,39.4868,39.45,39.4574,2500.0
2010-06-18 13:15:00,53.69,53.7,53.68,53.68,1000.0,39.4721,39.4794,39.4647,39.4647,1000.0
2010-06-18 13:20:00,53.66,53.69,53.66,53.69,1100.0,39.45,39.4721,39.45,39.4721,1100.0
2010-06-18 13:25:00,53.68,53.71,53.64,53.64,3400.0,39.4647,39.4868,39.4353,39.4353,3400.0
2010-06-18 13:30:00,53.65,53.67,53.63,53.63,4700.0,39.4427,39.4574,39.428,39.428,4700.0
2010-06-18 13:35:00,53.64,53.72,53.63,53.72,5200.0,39.4353,39.4941,39.428,39.4941,5200.0
2010-06-18 13:40:00,53.73,53.75,53.67,53.69,5500.0,39.5015,39.5162,39.4574,39.4721,5500.0
2010-06-18 13:45:00,53.69,53.69,53.54,53.62,4600.0,39.4721,39.4721,39.3618,39.4206,4600.0
2010-06-18 13:50:00,53.63,53.64,53.58,53.61,3600.0,39.428,39.4353,39.3912,39.4133,3600.0
2010-06-18 13:55:00,53.61,53.67,53.6,53.64,4500.0,39.4133,39.4574,39.4059,39.4353,4500.0
2010-06-18 14:00:00,53.62,53.64,53.59,53.63,4600.0,39.4206,39.4353,39.3986,39.428,4600.0
2010-06-18 14:05:00,53.64,53.65,53.59,53.62,3700.0,39.4353,39.4427,39.3986,39.4206,3700.0
2010-06-18 14:10:00,53.63,53.72,53.62,53.7,5000.0,39.428,39.4941,39.4206,39.4794,5000.0
2010-06-18 14:15:00,53.68,53.76,53.68,53.76,2300.0,39.4647,39.5236,39.4647,39.5236,2300.0
2010-06-18 14:20:00,53.74,53.76,53.7,53.7,3700.0,39.5088,39.5236,39.4794,39.4794,3700.0
2010-06-18 14:25:00,53.72,53.81,53.71,53.81,1800.0,39.4941,39.5603,39.4868,39.5603,1800.0
2010-06-18 14:30:00,53.79,53.8,53.73,53.76,20700.0,39.5456,39.553,39.5015,39.5236,20700.0
2010-06-18 14:35:00,53.77,53.83,53.68,53.82,6500.0,39.5309,39.575,39.4647,39.5677,6500.0
2010-06-18 14:40:00,53.82,53.84,53.77,53.79,5100.0,39.5677,39.5824,39.5309,39.5456,5100.0
2010-06-18 14:45:00,53.8,53.89,53.78,53.83,4700.0,39.553,39.6191,39.5383,39.575,4700.0
2010-06-18 14:50:00,53.84,53.85,53.83,53.83,2300.0,39.5824,39.5897,39.575,39.575,2300.0
2010-06-18 14:55:00,53.83,53.9,53.83,53.89,7400.0,39.575,39.6265,39.575,39.6191,7400.0
2010-06-18 15:00:00,53.86,53.89,53.81,53.81,9900.0,39.5971,39.6191,39.5603,39.5603,9900.0
2010-06-18 15:05:00,53.79,53.84,53.76,53.77,6300.0,39.5456,39.5824,39.5236,39.5309,6300.0
2010-06-18 15:10:00,53.77,53.83,53.73,53.83,12100.0,39.5309,39.575,39.5015,39.575,12100.0
2010-06-18 15:15:00,53.83,53.84,53.76,53.76,5200.0,39.575,39.5824,39.5236,39.5236,5200.0
2010-06-18 15:20:00,53.78,53.83,53.76,53.83,5800.0,39.5383,39.575,39.5236,39.575,5800.0
2010-06-18 15:25:00,53.83,53.89,53.82,53.86,6900.0,39.575,39.6191,39.5677,39.5971,6900.0
2010-06-18 15:30:00,53.86,53.88,53.73,53.74,10000.0,39.5971,39.6118,39.5015,39.5088,10000.0
2010-06-18 15:35:00,53.75,53.81,53.73,53.8,16300.0,39.5162,39.5603,39.5015,39.553,16300.0
2010-06-18 15:40:00,53.81,53.86,53.81,53.83,10300.0,39.5603,39.5971,39.5603,39.575,10300.0
2010-06-18 15:45:00,53.83,53.9,53.83,53.84,15900.0,39.575,39.6265,39.575,39.5824,15900.0
2010-06-18 15:50:00,53.84,53.87,53.79,53.85,15700.0,39.5824,39.6044,39.5456,39.5897,15700.0
2010-06-18 15:55:00,53.84,53.9,53.82,53.84,27500.0,39.5824,39.6265,39.5677,39.5824,27500.0
2010-06-21 09:30:00,54.8,55.15,54.76,55.15,15300.0,40.2881,40.5455,40.2587,40.5455,15300.0
2010-06-21 09:35:00,55.04,55.23,55.04,55.13,6000.0,40.4646,40.6043,40.4646,40.5308,6000.0
2010-06-21 09:40:00,55.15,55.22,55.08,55.15,13400.0,40.5455,40.5969,40.494,40.5455,13400.0
2010-06-21 09:45:00,55.15,55.25,55.02,55.25,19200.0,40.5455,40.619,40.4499,40.619,19200.0
2010-06-21 09:50:00,55.24,55.48,55.24,55.44,19400.0,40.6116,40.7881,40.6116,40.7587,19400.0
2010-06-21 09:55:00,55.43,55.62,55.4,55.58,13900.0,40.7513,40.891,40.7293,40.8616,13900.0
2010-06-21 10:00:00,55.58,55.66,55.56,55.65,12600.0,40.8616,40.9204,40.8469,40.9131,12600.0
2010-06-21 10:05:00,55.58,55.6,55.48,55.54,12000.0,40.8616,40.8763,40.7881,40.8322,12000.0
2010-06-21 10:10:00,55.55,55.58,55.52,55.58,8100.0,40.8395,40.8616,40.8175,40.8616,8100.0
2010-06-21 10:15:00,55.58,55.67,55.51,55.53,27100.0,40.8616,40.9278,40.8101,40.8248,27100.0
2010-06-21 10:20:00,55.56,55.61,55.52,55.56,17300.0,40.8469,40.8836,40.8175,40.8469,17300.0
2010-06-21 10:25:00,55.52,55.61,55.5,55.56,17700.0,40.8175,40.8836,40.8028,40.8469,17700.0
2010-06-21 10:30:00,55.55,55.56,55.44,55.47,19000.0,40.8395,40.8469,40.7587,40.7807,19000.0
2010-06-21 10:35:00,55.43,55.46,55.32,55.4,25100.0,40.7513,40.7734,40.6704,40.7293,25100.0
2010-06-21 10:40:00,55.39,55.42,55.24,55.33,21700.0,40.7219,40.744,40.6116,40.6778,21700.0
2010-06-21 10:45:00,55.33,55.36,55.29,55.33,14500.0,40.6778,40.6998,40.6484,40.6778,14500.0
2010-06-21 10:50:00,55.3,55.33,55.23,55.28,17700.0,40.6557,40.6778,40.6043,40.641,17700.0
2010-06-21 10:55:00,55.28,55.28,55.24,55.27,8700.0,40.641,40.641,40.6116,40.6337,8700.0
2010-06-21 11:00:00,55.28,55.3,55.2,55.3,7600.0,40.641,40.6557,40.5822,40.6557,7600.0
2010-06-21 11:05:00,55.3,55.32,55.25,55.29,5300.0,40.6557,40.6704,40.619,40.6484,5300.0
2010-06-21 11:10:00,55.27,55.34,55.24,55.34,4700.0,40.6337,40.6851,40.6116,40.6851,4700.0
2010-06-21 11:15:00,55.37,55.39,55.31,55.36,8000.0,40.7072,40.7219,40.6631,40.6998,8000.0
2010-06-21 11:20:00,55.36,55.39,55.29,55.3,4500.0,40.6998,40.7219,40.6484,40.6557,4500.0
2010-06-21 11:25:00,55.33,55.33,55.23,55.3,8400.0,40.6778,40.6778,40.6043,40.6557,8400.0
2010-06-21 11:30:00,55.33,55.36,55.29,55.29,2300.0,40.6778,40.6998,40.6484,40.6484,2300.0
2010-06-21 11:35:00,55.29,55.31,55.21,55.25,11500.0,40.6484,40.6631,40.5896,40.619,11500.0
2010-06-21 11:40:00,55.24,55.29,55.22,55.27,4600.0,40.6116,40.6484,40.5969,40.6337,4600.0
2010-06-21 11:45:00,55.25,55.26,55.14,55.16,3900.0,40.619,40.6263,40.5381,40.5528,3900.0
2010-06-21 11:50:00,55.14,55.14,55.08,55.12,3200.0,40.5381,40.5381,40.494,40.5234,3200.0
2010-06-21 11:55:00,55.13,55.17,55.07,55.11,14000.0,40.5308,40.5602,40.4866,40.5161,14000.0
2010-06-21 12:00:00,55.09,55.18,55.07,55.11,9600.0,40.5013,40.5675,40.4866,40.5161,9600.0
2010-06-21 12:05:00,55.07,55.08,55.01,55.04,5700.0,40.4866,40.494,40.4425,40.4646,5700.0
2010-06-21 12:10:00,55.02,55.02,54.97,55.02,4500.0,40.4499,40.4499,40.4131,40.4499,4500.0
2010-06-21 12:15:00,55.0,55.03,54.93,54.95,5400.0,40.4352,40.4572,40.3837,40.3984,5400.0
2010-06-21 12:20:00,54.94,54.95,54.84,54.85,5700.0,40.3911,40.3984,40.3176,40.3249,5700.0
2010-06-21 12:25:00,54.86,54.87,54.77,54.8,9000.0,40.3323,40.3396,40.2661,40.2881,9000.0
2010-06-21 12:30:00,54.81,54.87,54.76,54.86,7000.0,40.2955,40.3396,40.2587,40.3323,7000.0
2010-06-21 12:35:00,54.82,54.84,54.76,54.84,12100.0,40.3028,40.3176,40.2587,40.3176,12100.0
2010-06-21 12:40:00,54.86,54.88,54.82,54.82,12500.0,40.3323,40.347,40.3028,40.3028,12500.0
2010-06-21 12:45:00,54.8,54.92,54.8,54.88,9200.0,40.2881,40.3764,40.2881,40.347,9200.0
2010-06-21 12:50:00,54.87,54.91,54.75,54.76,14300.0,40.3396,40.369,40.2514,40.2587,14300.0
2010-06-21 12:55:00,54.77,54.87,54.75,54.85,3700.0,40.2661,40.3396,40.2514,40.3249,3700.0
2010-06-21 13:00:00,54.9,54.9,54.81,54.86,11300.0,40.3617,40.3617,40.2955,40.3323,11300.0
2010-06-21 13:05:00,54.86,54.89,54.8,54.84,12500.0,40.3323,40.3543,40.2881,40.3176,12500.0
2010-06-21 13:10:00,54.82,54.9,54.82,54.87,12900.0,40.3028,40.3617,40.3028,40.3396,12900.0
2010-06-21 13:15:00,54.87,54.93,54.87,54.89,2400.0,40.3396,40.3837,40.3396,40.3543,2400.0
2010-06-21 13:20:00,54.89,54.91,54.87,54.87,3900.0,40.3543,40.369,40.3396,40.3396,3900.0
2010-06-21 13:25:00,54.86,54.9,54.86,54.89,3100.0,40.3323,40.3617,40.3323,40.3543,3100.0
2010-06-21 13:30:00,54.89,54.93,54.84,54.91,6100.0,40.3543,40.3837,40.3176,40.369,6100.0
2010-06-21 13:35:00,54.9,54.9,54.71,54.71,6000.0,40.3617,40.3617,40.222,40.222,6000.0
2010-06-21 13:40:00,54.69,54.76,54.68,54.7,6000.0,40.2073,40.2587,40.1999,40.2146,6000.0
2010-06-21 13:45:00,54.7,54.76,54.7,54.76,6100.0,40.2146,40.2587,40.2146,40.2587,6100.0
2010-06-21 13:50:00,54.76,54.93,54.76,54.88,6900.0,40.2587,40.3837,40.2587,40.347,6900.0
2010-06-21 13:55:00,54.89,54.89,54.79,54.81,8300.0,40.3543,40.3543,40.2808,40.2955,8300.0
2010-06-21 14:00:00,54.81,54.85,54.79,54.8,9000.0,40.2955,40.3249,40.2808,40.2881,9000.0
2010-06-21 14:05:00,54.77,54.84,54.74,54.78,4800.0,40.2661,40.3176,40.244,40.2734,4800.0
2010-06-21 14:10:00,54.78,54.89,54.78,54.89,3400.0,40.2734,40.3543,40.2734,40.3543,3400.0
2010-06-21 14:15:00,54.92,55.05,54.92,54.97,4200.0,40.3764,40.4719,40.3764,40.4131,4200.0
2010-06-21 14:20:00,54.97,54.97,54.91,54.91,13000.0,40.4131,40.4131,40.369,40.369,13000.0
2010-06-21 14:25:00,54.92,54.93,54.8,54.8,6500.0,40.3764,40.3837,40.2881,40.2881,6500.0
2010-06-21 14:30:00,54.81,54.82,54.77,54.8,14700.0,40.2955,40.3028,40.2661,40.2881,14700.0
2010-06-21 14:35:00,54.81,54.83,54.78,54.78,12200.0,40.2955,40.3102,40.2734,40.2734,12200.0
2010-06-21 14:40:00,54.77,54.79,54.7,54.7,8700.0,40.2661,40.2808,40.2146,40.2146,8700.0
2010-06-21 14:45:00,54.72,54.72,54.6,54.63,15900.0,40.2293,40.2293,40.1411,40.1632,15900.0
2010-06-21 14:50:00,54.61,54.61,54.48,54.48,27400.0,40.1485,40.1485,40.0529,40.0529,27400.0
2010-06-21 14:55:00,54.49,54.57,54.49,54.55,5800.0,40.0602,40.1191,40.0602,40.1043,5800.0
2010-06-21 15:00:00,54.52,54.6,54.46,54.47,6500.0,40.0823,40.1411,40.0382,40.0455,6500.0
2010-06-21 15:05:00,54.43,54.45,54.32,54.34,13000.0,40.0161,40.0308,39.9353,39.95,13000.0
2010-06-21 15:10:00,54.36,54.36,54.13,54.13,15100.0,39.9647,39.9647,39.7956,39.7956,15100.0
2010-06-21 15:15:00,54.12,54.21,53.87,53.88,26500.0,39.7882,39.8544,39.6044,39.6118,26500.0
2010-06-21 15:20:00,53.89,53.99,53.85,53.97,18700.0,39.6191,39.6926,39.5897,39.6779,18700.0
2010-06-21 15:25:00,53.95,54.04,53.86,53.91,19400.0,39.6632,39.7294,39.5971,39.6338,19400.0
2010-06-21 15:30:00,53.91,53.94,53.82,53.92,28500.0,39.6338,39.6559,39.5677,39.6412,28500.0
2010-06-21 15:35:00,53.92,53.93,53.8,53.86,18300.0,39.6412,39.6485,39.553,39.5971,18300.0
2010-06-21 15:40:00,53.86,53.86,53.5,53.61,18200.0,39.5971,39.5971,39.3324,39.4133,18200.0
2010-06-21 15:45:00,53.63,53.73,53.59,53.73,18800.0,39.428,39.5015,39.3986,39.5015,18800.0
2010-06-21 15:50:00,53.73,53.93,53.73,53.86,30000.0,39.5015,39.6485,39.5015,39.5971,30000.0
2010-06-21 15:55:00,53.86,53.99,53.85,53.92,32600.0,39.5971,39.6926,39.5897,39.6412,32600.0
2010-06-22 09:30:00,53.95,54.29,53.95,53.99,4200.0,39.6632,39.9132,39.6632,39.6926,4200.0
2010-06-22 09:35:00,53.96,54.07,53.84,53.86,5100.0,39.6706,39.7515,39.5824,39.5971,5100.0
2010-06-22 09:40:00,53.89,54.18,53.89,54.18,2000.0,39.6191,39.8323,39.6191,39.8323,2000.0
2010-06-22 09:45:00,54.18,54.43,54.15,54.41,4900.0,39.8323,40.0161,39.8103,40.0014,4900.0
2010-06-22 09:50:00,54.42,54.45,54.32,54.33,14900.0,40.0088,40.0308,39.9353,39.9426,14900.0
2010-06-22 09:55:00,54.33,54.37,54.23,54.23,13400.0,39.9426,39.972,39.8691,39.8691,13400.0
2010-06-22 10:00:00,54.26,54.26,54.0,54.07,10900.0,39.8911,39.8911,39.7,39.7515,10900.0
2010-06-22 10:05:00,54.07,54.08,53.98,54.06,11700.0,39.7515,39.7588,39.6853,39.7441,11700.0
2010-06-22 10:10:00,54.09,54.1,53.96,54.03,4800.0,39.7662,39.7735,39.6706,39.7221,4800.0
2010-06-22 10:15:00,54.03,54.03,53.77,53.79,5000.0,39.7221,39.7221,39.5309,39.5456,5000.0
2010-06-22 10:20:00,53.79,53.8,53.68,53.77,9100.0,39.5456,39.553,39.4647,39.5309,9100.0
2010-06-22 10:25:00,53.77,53.94,53.77,53.89,11500.0,39.5309,39.6559,39.5309,39.6191,11500.0
2010-06-22 10:30:00,53.9,53.9,53.64,53.64,5600.0,39.6265,39.6265,39.4353,39.4353,5600.0
2010-06-22 10:35:00,53.66,53.69,53.56,53.63,18600.0,39.45,39.4721,39.3765,39.428,18600.0
2010-06-22 10:40:00,53.64,53.77,53.64,53.75,21000.0,39.4353,39.5309,39.4353,39.5162,21000.0
2010-06-22 10:45:00,53.77,53.8,53.69,53.72,14500.0,39.5309,39.553,39.4721,39.4941,14500.0
2010-06-22 10:50:00,53.75,53.86,53.72,53.84,6600.0,39.5162,39.5971,39.4941,39.5824,6600.0
2010-06-22 10:55:00,53.86,53.87,53.76,53.84,7300.0,39.5971,39.6044,39.5236,39.5824,7300.0
2010-06-22 11:00:00,53.83,53.83,53.71,53.72,9800.0,39.575,39.575,39.4868,39.4941,9800.0
2010-06-22 11:05:00,53.74,53.74,53.55,53.65,9900.0,39.5088,39.5088,39.3692,39.4427,9900.0
2010-06-22 11:10:00,53.63,53.74,53.59,53.7,21100.0,39.428,39.5088,39.3986,39.4794,21100.0
2010-06-22 11:15:00,53.67,53.76,53.61,53.7,7600.0,39.4574,39.5236,39.4133,39.4794,7600.0
2010-06-22 11:20:00,53.66,53.69,53.57,53.65,13100.0,39.45,39.4721,39.3839,39.4427,13100.0
2010-06-22 11:25:00,53.64,53.68,53.57,53.66,5400.0,39.4353,39.4647,39.3839,39.45,5400.0
2010-06-22 11:30:00,53.66,53.77,53.63,53.76,13900.0,39.45,39.5309,39.428,39.5236,13900.0
2010-06-22 11:35:00,53.75,53.79,53.74,53.77,14400.0,39.5162,39.5456,39.5088,39.5309,14400.0
2010-06-22 11:40:00,53.78,53.82,53.72,53.78,5300.0,39.5383,39.5677,39.4941,39.5383,5300.0
2010-06-22 11:45:00,53.8,53.84,53.76,53.83,8400.0,39.553,39.5824,39.5236,39.575,8400.0
2010-06-22 11:50:00,53.84,53.94,53.8,53.8,5100.0,39.5824,39.6559,39.553,39.553,5100.0
2010-06-22 11:55:00,53.79,53.79,53.7,53.73,3900.0,39.5456,39.5456,39.4794,39.5015,3900.0
2010-06-22 12:00:00,53.72,53.75,53.62,53.67,4000.0,39.4941,39.5162,39.4206,39.4574,4000.0
2010-06-22 12:05:00,53.63,53.73,53.63,53.68,3000.0,39.428,39.5015,39.428,39.4647,3000.0
2010-06-22 12:10:00,53.71,53.75,53.65,53.72,2600.0,39.4868,39.5162,39.4427,39.4941,2600.0
2010-06-22 12:15:00,53.71,53.72,53.63,53.72,9300.0,39.4868,39.4941,39.428,39.4941,9300.0
2010-06-22 12:20:00,53.75,53.8,53.68,53.71,7800.0,39.5162,39.553,39.4647,39.4868,7800.0
2010-06-22 12:25:00,53.74,53.77,53.57,53.57,7300.0,39.5088,39.5309,39.3839,39.3839,7300.0
2010-06-22 12:30:00,53.55,53.59,53.5,53.53,6000.0,39.3692,39.3986,39.3324,39.3545,6000.0
2010-06-22 12:35:00,53.54,53.55,53.5,53.52,7200.0,39.3618,39.3692,39.3324,39.3471,7200.0
2010-06-22 12:40:00,53.54,53.55,53.52,53.53,2100.0,39.3618,39.3692,39.3471,39.3545,2100.0
2010-06-22 12:45:00,53.54,53.66,53.54,53.65,4100.0,39.3618,39.45,39.3618,39.4427,4100.0
2010-06-22 12:50:00,53.63,53.63,53.58,53.62,4000.0,39.428,39.428,39.3912,39.4206,4000.0
2010-06-22 12:55:00,53.62,53.64,53.58,53.59,9100.0,39.4206,39.4353,39.3912,39.3986,9100.0
2010-06-22 13:00:00,53.58,53.62,53.48,53.57,10100.0,39.3912,39.4206,39.3177,39.3839,10100.0
2010-06-22 13:05:00,53.6,53.6,53.56,53.57,6300.0,39.4059,39.4059,39.3765,39.3839,6300.0
2010-06-22 13:10:00,53.57,53.59,53.54,53.56,4500.0,39.3839,39.3986,39.3618,39.3765,4500.0
2010-06-22 13:15:00,53.55,53.59,53.51,53.52,10700.0,39.3692,39.3986,39.3398,39.3471,10700.0
2010-06-22 13:20:00,53.52,53.54,53.44,53.48,10300.0,39.3471,39.3618,39.2883,39.3177,10300.0
2010-06-22 13:25:00,53.47,53.48,53.33,53.35,6200.0,39.3103,39.3177,39.2074,39.2221,6200.0
2010-06-22 13:30:00,53.33,53.36,53.26,53.27,7100.0,39.2074,39.2295,39.156,39.1633,7100.0
2010-06-22 13:35:00,53.29,53.31,53.24,53.29,12100.0,39.178,39.1927,39.1413,39.178,12100.0
2010-06-22 13:40:00,53.3,53.47,53.3,53.47,8700.0,39.1854,39.3103,39.1854,39.3103,8700.0
2010-06-22 13:45:00,53.51,53.56,53.39,53.44,23000.0,39.3398,39.3765,39.2515,39.2883,23000.0
2010-06-22 13:50:00,53.45,53.47,53.26,53.28,7100.0,39.2956,39.3103,39.156,39.1707,7100.0
2010-06-22 13:55:00,53.3,53.32,53.27,53.3,4100.0,39.1854,39.2001,39.1633,39.1854,4100.0
2010-06-22 14:00:00,53.28,53.3,53.12,53.14,6400.0,39.1707,39.1854,39.053,39.0677,6400.0
2010-06-22 14:05:00,53.11,53.19,53.11,53.15,2700.0,39.0457,39.1045,39.0457,39.0751,2700.0
2010-06-22 14:10:00,53.08,53.24,53.08,53.21,3200.0,39.0236,39.1413,39.0236,39.1192,3200.0
2010-06-22 14:15:00,53.25,53.26,53.19,53.2,3200.0,39.1486,39.156,39.1045,39.1118,3200.0
2010-06-22 14:20:00,53.19,53.23,53.16,53.16,3200.0,39.1045,39.1339,39.0824,39.0824,3200.0
2010-06-22 14:25:00,53.14,53.17,53.0,53.04,11700.0,39.0677,39.0898,38.9648,38.9942,11700.0
2010-06-22 14:30:00,53.04,53.09,52.94,53.06,15000.0,38.9942,39.031,38.9207,39.0089,15000.0
2010-06-22 14:35:00,53.08,53.12,52.97,53.01,12700.0,39.0236,39.053,38.9428,38.9722,12700.0
2010-06-22 14:40:00,53.0,53.0,52.74,52.76,15600.0,38.9648,38.9648,38.7737,38.7884,15600.0
2010-06-22 14:45:00,52.7,52.79,52.61,52.62,10100.0,38.7443,38.8104,38.6781,38.6854,10100.0
2010-06-22 14:50:00,52.63,52.75,52.56,52.65,11600.0,38.6928,38.781,38.6413,38.7075,11600.0
2010-06-22 14:55:00,52.64,52.66,52.48,52.58,13600.0,38.7001,38.7148,38.5825,38.656,13600.0
2010-06-22 15:00:00,52.57,52.63,52.51,52.6,9800.0,38.6487,38.6928,38.6046,38.6707,9800.0
2010-06-22 15:05:00,52.57,52.62,52.49,52.52,9500.0,38.6487,38.6854,38.5899,38.6119,9500.0
2010-06-22 15:10:00,52.53,52.64,52.43,52.64,9800.0,38.6193,38.7001,38.5458,38.7001,9800.0
2010-06-22 15:15:00,52.63,52.73,52.58,52.66,11100.0,38.6928,38.7663,38.656,38.7148,11100.0
2010-06-22 15:20:00,52.66,52.68,52.46,52.47,13900.0,38.7148,38.7296,38.5678,38.5752,13900.0
2010-06-22 15:25:00,52.48,52.59,52.37,52.39,11800.0,38.5825,38.6634,38.5016,38.5163,11800.0
2010-06-22 15:30:00,52.44,52.44,52.18,52.31,19300.0,38.5531,38.5531,38.362,38.4575,19300.0
2010-06-22 15:35:00,52.31,52.36,52.26,52.36,13400.0,38.4575,38.4943,38.4208,38.4943,13400.0
2010-06-22 15:40:00,52.35,52.37,52.28,52.3,18400.0,38.4869,38.5016,38.4355,38.4502,18400.0
2010-06-22 15:45:00,52.3,52.37,52.2,52.29,33200.0,38.4502,38.5016,38.3767,38.4428,33200.0
2010-06-22 15:50:00,52.3,52.31,52.12,52.21,26400.0,38.4502,38.4575,38.3178,38.384,26400.0
2010-06-22 15:55:00,52.21,52.21,52.07,52.19,39500.0,38.384,38.384,38.2811,38.3693,39500.0
2010-06-23 09:30:00,52.21,52.44,52.0,52.13,21500.0,38.384,38.5531,38.2296,38.3252,21500.0
2010-06-23 09:35:00,52.15,52.19,52.12,52.17,1600.0,38.3399,38.3693,38.3178,38.3546,1600.0
2010-06-23 09:40:00,52.19,52.19,52.0,52.0,7200.0,38.3693,38.3693,38.2296,38.2296,7200.0
2010-06-23 09:45:00,52.0,52.0,51.74,51.77,7000.0,38.2296,38.2296,38.0385,38.0605,7000.0
2010-06-23 09:50:00,51.76,51.89,51.71,51.76,9100.0,38.0532,38.1488,38.0164,38.0532,9100.0
2010-06-23 09:55:00,51.78,51.9,51.73,51.9,6600.0,38.0679,38.1561,38.0311,38.1561,6600.0
2010-06-23 10:00:00,51.87,51.87,51.44,51.44,17800.0,38.1341,38.1341,37.8179,37.8179,17800.0
2010-06-23 10:05:00,51.44,51.45,51.26,51.3,7600.0,37.8179,37.8253,37.6856,37.715,7600.0
2010-06-23 10:10:00,51.26,51.44,51.26,51.44,1500.0,37.6856,37.8179,37.6856,37.8179,1500.0
2010-06-23 10:15:00,51.44,51.48,51.31,51.44,6900.0,37.8179,37.8473,37.7223,37.8179,6900.0
2010-06-23 10:20:00,51.46,51.46,51.4,51.4,2400.0,37.8326,37.8326,37.7885,37.7885,2400.0
2010-06-23 10:25:00,51.33,51.36,51.26,51.27,2400.0,37.7371,37.7591,37.6856,37.6929,2400.0
2010-06-23 10:30:00,51.25,51.48,51.25,51.48,4600.0,37.6782,37.8473,37.6782,37.8473,4600.0
2010-06-23 10:35:00,51.47,51.58,51.47,51.48,3200.0,37.84,37.9208,37.84,37.8473,3200.0
2010-06-23 10:40:00,51.47,51.52,51.42,51.52,6400.0,37.84,37.8767,37.8032,37.8767,6400.0
2010-06-23 10:45:00,51.54,51.66,51.54,51.6,1000.0,37.8914,37.9797,37.8914,37.9356,1000.0
2010-06-23 10:50:00,51.6,51.74,51.6,51.74,5400.0,37.9356,38.0385,37.9356,38.0385,5400.0
2010-06-23 10:55:00,51.73,51.76,51.65,51.69,5600.0,38.0311,38.0532,37.9723,38.0017,5600.0
2010-06-23 11:00:00,51.67,51.71,51.61,51.71,4400.0,37.987,38.0164,37.9429,38.0164,4400.0
2010-06-23 11:05:00,51.67,51.76,51.67,51.7,15600.0,37.987,38.0532,37.987,38.0091,15600.0
2010-06-23 11:10:00,51.67,51.69,51.54,51.57,9000.0,37.987,38.0017,37.8914,37.9135,9000.0
2010-06-23 11:15:00,51.58,51.64,51.56,51.64,3700.0,37.9208,37.965,37.9061,37.965,3700.0
2010-06-23 11:20:00,51.65,51.74,51.63,51.68,7400.0,37.9723,38.0385,37.9576,37.9944,7400.0
2010-06-23 11:25:00,51.69,51.74,51.67,51.67,31500.0,38.0017,38.0385,37.987,37.987,31500.0
2010-06-23 11:30:00,51.65,51.74,51.64,51.66,4500.0,37.9723,38.0385,37.965,37.9797,4500.0
2010-06-23 11:35:00,51.64,51.66,51.62,51.64,5400.0,37.965,37.9797,37.9503,37.965,5400.0
2010-06-23 11:40:00,51.64,51.72,51.64,51.64,6500.0,37.965,38.0238,37.965,37.965,6500.0
2010-06-23 11:45:00,51.7,51.75,51.66,51.69,10300.0,38.0091,38.0458,37.9797,38.0017,10300.0
2010-06-23 11:50:00,51.69,51.74,51.63,51.65,6900.0,38.0017,38.0385,37.9576,37.9723,6900.0
2010-06-23 11:55:00,51.67,51.78,51.66,51.72,8900.0,37.987,38.0679,37.9797,38.0238,8900.0
2010-06-23 12:00:00,51.69,51.77,51.69,51.75,7800.0,38.0017,38.0605,38.0017,38.0458,7800.0
2010-06-23 12:05:00,51.78,51.79,51.75,51.78,7500.0,38.0679,38.0752,38.0458,38.0679,7500.0
2010-06-23 12:10:00,51.77,51.77,51.68,51.68,4700.0,38.0605,38.0605,37.9944,37.9944,4700.0
2010-06-23 12:15:00,51.66,51.76,51.66,51.75,2000.0,37.9797,38.0532,37.9797,38.0458,2000.0
2010-06-23 12:20:00,51.78,51.78,51.7,51.7,3000.0,38.0679,38.0679,38.0091,38.0091,3000.0
2010-06-23 12:25:00,51.7,51.74,51.65,51.7,5300.0,38.0091,38.0385,37.9723,38.0091,5300.0
2010-06-23 12:30:00,51.68,51.74,51.67,51.69,25000.0,37.9944,38.0385,37.987,38.0017,25000.0
2010-06-23 12:35:00,51.68,51.76,51.65,51.71,15700.0,37.9944,38.0532,37.9723,38.0164,15700.0
2010-06-23 12:40:00,51.71,51.79,51.68,51.78,3900.0,38.0164,38.0752,37.9944,38.0679,3900.0
2010-06-23 12:45:00,51.8,52.0,51.8,52.0,7200.0,38.0826,38.2296,38.0826,38.2296,7200.0
2010-06-23 12:50:00,52.0,52.04,51.99,52.01,4800.0,38.2296,38.259,38.2223,38.237,4800.0
2010-06-23 12:55:00,51.98,52.08,51.96,52.02,5500.0,38.2149,38.2884,38.2002,38.2443,5500.0
2010-06-23 13:00:00,52.06,52.19,52.06,52.1,4600.0,38.2737,38.3693,38.2737,38.3031,4600.0
2010-06-23 13:05:00,52.1,52.14,52.06,52.13,4600.0,38.3031,38.3326,38.2737,38.3252,4600.0
2010-06-23 13:10:00,52.17,52.2,52.13,52.19,6300.0,38.3546,38.3767,38.3252,38.3693,6300.0
2010-06-23 13:15:00,52.18,52.19,52.04,52.1,4900.0,38.362,38.3693,38.259,38.3031,4900.0
2010-06-23 13:20:00,52.11,52.11,52.07,52.07,1600.0,38.3105,38.3105,38.2811,38.2811,1600.0
2010-06-23 13:25:00,52.09,52.21,52.09,52.21,6100.0,38.2958,38.384,38.2958,38.384,6100.0
2010-06-23 13:30:00,52.19,52.23,52.19,52.2,1900.0,38.3693,38.3987,38.3693,38.3767,1900.0
2010-06-23 13:35:00,52.2,52.28,52.2,52.28,7600.0,38.3767,38.4355,38.3767,38.4355,7600.0
2010-06-23 13:40:00,52.27,52.32,52.27,52.3,6000.0,38.4281,38.4649,38.4281,38.4502,6000.0
2010-06-23 13:45:00,52.29,52.29,52.21,52.21,700.0,38.4428,38.4428,38.384,38.384,700.0
2010-06-23 13:50:00,52.21,52.35,52.21,52.26,6100.0,38.384,38.4869,38.384,38.4208,6100.0
2010-06-23 13:55:00,52.25,52.34,52.25,52.28,4900.0,38.4134,38.4796,38.4134,38.4355,4900.0
2010-06-23 14:00:00,52.28,52.37,52.26,52.3,7500.0,38.4355,38.5016,38.4208,38.4502,7500.0
2010-06-23 14:05:00,52.29,52.29,52.25,52.27,4400.0,38.4428,38.4428,38.4134,38.4281,4400.0
2010-06-23 14:10:00,52.27,52.27,52.16,52.24,6200.0,38.4281,38.4281,38.3473,38.4061,6200.0
2010-06-23 14:15:00,52.19,52.23,52.05,52.19,8100.0,38.3693,38.3987,38.2664,38.3693,8100.0
2010-06-23 14:20:00,52.16,52.18,52.0,52.06,6900.0,38.3473,38.362,38.2296,38.2737,6900.0
2010-06-23 14:25:00,52.06,52.21,51.98,52.19,17800.0,38.2737,38.384,38.2149,38.3693,17800.0
2010-06-23 14:30:00,52.2,52.56,52.19,52.5,29700.0,38.3767,38.6413,38.3693,38.5972,29700.0
2010-06-23 14:35:00,52.52,52.52,52.3,52.3,10600.0,38.6119,38.6119,38.4502,38.4502,10600.0
2010-06-23 14:40:00,52.36,52.38,52.18,52.18,10600.0,38.4943,38.509,38.362,38.362,10600.0
2010-06-23 14:45:00,52.14,52.25,52.07,52.11,9300.0,38.3326,38.4134,38.2811,38.3105,9300.0
2010-06-23 14:50:00,52.07,52.21,52.0,52.17,8000.0,38.2811,38.384,38.2296,38.3546,8000.0
2010-06-23 14:55:00,52.14,52.16,52.02,52.06,9400.0,38.3326,38.3473,38.2443,38.2737,9400.0
2010-06-23 15:00:00,52.1,52.24,52.04,52.05,11200.0,38.3031,38.4061,38.259,38.2664,11200.0
2010-06-23 15:05:00,52.03,52.03,51.81,51.9,9200.0,38.2517,38.2517,38.0899,38.1561,9200.0
2010-06-23 15:10:00,51.92,52.12,51.9,52.0,14700.0,38.1708,38.3178,38.1561,38.2296,14700.0
2010-06-23 15:15:00,51.99,52.08,51.95,51.99,11300.0,38.2223,38.2884,38.1929,38.2223,11300.0
2010-06-23 15:20:00,51.99,52.1,51.94,52.07,12400.0,38.2223,38.3031,38.1855,38.2811,12400.0
2010-06-23 15:25:00,52.16,52.24,52.1,52.18,9700.0,38.3473,38.4061,38.3031,38.362,9700.0
2010-06-23 15:30:00,52.16,52.16,51.97,52.03,15500.0,38.3473,38.3473,38.2076,38.2517,15500.0
2010-06-23 15:35:00,52.01,52.18,52.0,52.18,11600.0,38.237,38.362,38.2296,38.362,11600.0
2010-06-23 15:40:00,52.17,52.3,52.06,52.25,17500.0,38.3546,38.4502,38.2737,38.4134,17500.0
2010-06-23 15:45:00,52.26,52.29,52.13,52.21,28100.0,38.4208,38.4428,38.3252,38.384,28100.0
2010-06-23 15:50:00,52.19,52.22,52.08,52.09,14000.0,38.3693,38.3914,38.2884,38.2958,14000.0
2010-06-23 15:55:00,52.08,52.09,51.97,52.05,30500.0,38.2884,38.2958,38.2076,38.2664,30500.0
2010-06-24 09:30:00,51.94,51.94,51.78,51.91,9700.0,38.1855,38.1855,38.0679,38.1635,9700.0
2010-06-24 09:35:00,51.92,52.09,51.84,51.94,3400.0,38.1708,38.2958,38.112,38.1855,3400.0
2010-06-24 09:40:00,51.84,51.84,51.6,51.73,8800.0,38.112,38.112,37.9356,38.0311,8800.0
2010-06-24 09:45:00,51.71,51.8,51.67,51.72,2900.0,38.0164,38.0826,37.987,38.0238,2900.0
2010-06-24 09:50:00,51.69,51.69,51.53,51.55,5500.0,38.0017,38.0017,37.8841,37.8988,5500.0
2010-06-24 09:55:00,51.54,51.54,51.25,51.29,6300.0,37.8914,37.8914,37.6782,37.7076,6300.0
2010-06-24 10:00:00,51.33,51.59,51.31,51.56,5800.0,37.7371,37.9282,37.7223,37.9061,5800.0
2010-06-24 10:05:00,51.56,51.68,51.49,51.63,4000.0,37.9061,37.9944,37.8547,37.9576,4000.0
2010-06-24 10:10:00,51.65,51.69,51.54,51.54,5900.0,37.9723,38.0017,37.8914,37.8914,5900.0
2010-06-24 10:15:00,51.51,51.64,51.46,51.62,7300.0,37.8694,37.965,37.8326,37.9503,7300.0
2010-06-24 10:20:00,51.68,51.89,51.65,51.84,5600.0,37.9944,38.1488,37.9723,38.112,5600.0
2010-06-24 10:25:00,51.88,52.01,51.83,51.83,7400.0,38.1414,38.237,38.1046,38.1046,7400.0
2010-06-24 10:30:00,51.82,51.82,51.58,51.62,4900.0,38.0973,38.0973,37.9208,37.9503,4900.0
2010-06-24 10:35:00,51.55,51.8,51.52,51.8,8300.0,37.8988,38.0826,37.8767,38.0826,8300.0
2010-06-24 10:40:00,51.74,51.74,51.42,51.42,8400.0,38.0385,38.0385,37.8032,37.8032,8400.0
2010-06-24 10:45:00,51.41,51.5,51.32,51.48,11300.0,37.7959,37.862,37.7297,37.8473,11300.0
2010-06-24 10:50:00,51.45,51.46,51.18,51.18,12700.0,37.8253,37.8326,37.6268,37.6268,12700.0
2010-06-24 10:55:00,51.17,51.36,51.11,51.33,13900.0,37.6194,37.7591,37.5753,37.7371,13900.0
2010-06-24 11:00:00,51.31,51.31,51.05,51.19,9000.0,37.7223,37.7223,37.5312,37.6341,9000.0
2010-06-24 11:05:00,51.18,51.18,50.85,51.03,13800.0,37.6268,37.6268,37.3842,37.5165,13800.0
2010-06-24 11:10:00,51.01,51.05,50.98,51.04,3000.0,37.5018,37.5312,37.4797,37.5238,3000.0
2010-06-24 11:15:00,51.05,51.1,50.98,51.04,15400.0,37.5312,37.568,37.4797,37.5238,15400.0
2010-06-24 11:20:00,51.01,51.1,50.99,51.08,3700.0,37.5018,37.568,37.4871,37.5533,3700.0
2010-06-24 11:25:00,51.16,51.25,51.13,51.13,2500.0,37.6121,37.6782,37.59,37.59,2500.0
2010-06-24 11:30:00,51.15,51.15,51.1,51.12,5500.0,37.6047,37.6047,37.568,37.5827,5500.0
2010-06-24 11:35:00,51.13,51.23,51.11,51.22,2900.0,37.59,37.6635,37.5753,37.6562,2900.0
2010-06-24 11:40:00,51.19,51.35,51.17,51.28,5800.0,37.6341,37.7518,37.6194,37.7003,5800.0
2010-06-24 11:45:00,51.28,51.45,51.28,51.44,6500.0,37.7003,37.8253,37.7003,37.8179,6500.0
2010-06-24 11:50:00,51.46,51.46,51.32,51.38,6000.0,37.8326,37.8326,37.7297,37.7738,6000.0
2010-06-24 11:55:00,51.41,51.41,51.29,51.35,8800.0,37.7959,37.7959,37.7076,37.7518,8800.0
2010-06-24 12:00:00,51.35,51.55,51.35,51.46,11500.0,37.7518,37.8988,37.7518,37.8326,11500.0
2010-06-24 12:05:00,51.46,51.47,51.41,51.43,2200.0,37.8326,37.84,37.7959,37.8106,2200.0
2010-06-24 12:10:00,51.43,51.45,51.34,51.36,8000.0,37.8106,37.8253,37.7444,37.7591,8000.0
2010-06-24 12:15:00,51.37,51.42,51.34,51.35,24000.0,37.7665,37.8032,37.7444,37.7518,24000.0
2010-06-24 12:20:00,51.34,51.43,51.33,51.38,9300.0,37.7444,37.8106,37.7371,37.7738,9300.0
2010-06-24 12:25:00,51.38,51.38,51.25,51.31,6200.0,37.7738,37.7738,37.6782,37.7223,6200.0
2010-06-24 12:30:00,51.3,51.33,51.28,51.32,4400.0,37.715,37.7371,37.7003,37.7297,4400.0
2010-06-24 12:35:00,51.33,51.33,51.18,51.23,7800.0,37.7371,37.7371,37.6268,37.6635,7800.0
2010-06-24 12:40:00,51.25,51.29,51.19,51.21,13900.0,37.6782,37.7076,37.6341,37.6488,13900.0
2010-06-24 12:45:00,51.21,51.31,51.21,51.28,8700.0,37.6488,37.7223,37.6488,37.7003,8700.0
2010-06-24 12:50:00,51.3,51.4,51.27,51.37,7000.0,37.715,37.7885,37.6929,37.7665,7000.0
2010-06-24 12:55:00,51.37,51.51,51.37,51.41,4600.0,37.7665,37.8694,37.7665,37.7959,4600.0
2010-06-24 13:00:00,51.43,51.56,51.3,51.47,5500.0,37.8106,37.9061,37.715,37.84,5500.0
2010-06-24 13:05:00,51.47,51.48,51.4,51.48,2300.0,37.84,37.8473,37.7885,37.8473,2300.0
2010-06-24 13:10:00,51.54,51.66,51.54,51.63,1500.0,37.8914,37.9797,37.8914,37.9576,1500.0
2010-06-24 13:15:00,51.65,51.69,51.64,51.67,2200.0,37.9723,38.0017,37.965,37.987,2200.0
2010-06-24 13:20:00,51.68,51.68,51.6,51.65,4200.0,37.9944,37.9944,37.9356,37.9723,4200.0
2010-06-24 13:25:00,51.62,51.65,51.52,51.55,4100.0,37.9503,37.9723,37.8767,37.8988,4100.0
2010-06-24 13:30:00,51.53,51.71,51.5,51.67,5400.0,37.8841,38.0164,37.862,37.987,5400.0
2010-06-24 13:35:00,51.71,51.81,51.7,51.78,4100.0,38.0164,38.0899,38.0091,38.0679,4100.0
2010-06-24 13:40:00,51.73,51.73,51.66,51.72,3800.0,38.0311,38.0311,37.9797,38.0238,3800.0
2010-06-24 13:45:00,51.71,51.74,51.62,51.69,8000.0,38.0164,38.0385,37.9503,38.0017,8000.0
2010-06-24 13:50:00,51.69,51.82,51.69,51.77,5100.0,38.0017,38.0973,38.0017,38.0605,5100.0
2010-06-24 13:55:00,51.74,51.87,51.71,51.84,8200.0,38.0385,38.1341,38.0164,38.112,8200.0
2010-06-24 14:00:00,51.84,51.84,51.75,51.77,4300.0,38.112,38.112,38.0458,38.0605,4300.0
2010-06-24 14:05:00,51.76,51.83,51.71,51.76,3900.0,38.0532,38.1046,38.0164,38.0532,3900.0
2010-06-24 14:10:00,51.77,51.77,51.62,51.62,11300.0,38.0605,38.0605,37.9503,37.9503,11300.0
2010-06-24 14:15:00,51.6,51.62,51.6,51.62,4300.0,37.9356,37.9503,37.9356,37.9503,4300.0
2010-06-24 14:20:00,51.61,51.61,51.53,51.57,2700.0,37.9429,37.9429,37.8841,37.9135,2700.0
2010-06-24 14:25:00,51.6,51.64,51.55,51.55,2200.0,37.9356,37.965,37.8988,37.8988,2200.0
2010-06-24 14:30:00,51.56,51.56,51.39,51.42,7200.0,37.9061,37.9061,37.7812,37.8032,7200.0
2010-06-24 14:35:00,51.43,51.47,51.27,51.32,7300.0,37.8106,37.84,37.6929,37.7297,7300.0
2010-06-24 14:40:00,51.32,51.33,51.23,51.26,12200.0,37.7297,37.7371,37.6635,37.6856,12200.0
2010-06-24 14:45:00,51.28,51.32,51.1,51.16,15900.0,37.7003,37.7297,37.568,37.6121,15900.0
2010-06-24 14:50:00,51.16,51.2,51.1,51.12,6400.0,37.6121,37.6415,37.568,37.5827,6400.0
2010-06-24 14:55:00,51.11,51.13,50.99,51.06,8100.0,37.5753,37.59,37.4871,37.5386,8100.0
2010-06-24 15:00:00,51.09,51.23,51.09,51.16,13700.0,37.5606,37.6635,37.5606,37.6121,13700.0
2010-06-24 15:05:00,51.16,51.25,51.06,51.07,11900.0,37.6121,37.6782,37.5386,37.5459,11900.0
2010-06-24 15:10:00,51.06,51.11,50.83,50.94,26200.0,37.5386,37.5753,37.3695,37.4503,26200.0
2010-06-24 15:15:00,50.89,50.97,50.76,50.81,34700.0,37.4136,37.4724,37.318,37.3548,34700.0
2010-06-24 15:20:00,50.82,50.92,50.75,50.75,17300.0,37.3621,37.4356,37.3106,37.3106,17300.0
2010-06-24 15:25:00,50.77,51.06,50.77,51.01,26500.0,37.3253,37.5386,37.3253,37.5018,26500.0
2010-06-24 15:30:00,51.02,51.06,50.88,50.97,20200.0,37.5091,37.5386,37.4062,37.4724,20200.0
2010-06-24 15:35:00,50.98,51.11,50.95,51.04,32000.0,37.4797,37.5753,37.4577,37.5238,32000.0
2010-06-24 15:40:00,51.04,51.13,50.97,51.13,25900.0,37.5238,37.59,37.4724,37.59,25900.0
2010-06-24 15:45:00,51.13,51.18,50.94,51.09,30000.0,37.59,37.6268,37.4503,37.5606,30000.0
2010-06-24 15:50:00,51.06,51.09,50.95,51.03,14900.0,37.5386,37.5606,37.4577,37.5165,14900.0
2010-06-24 15:55:00,51.03,51.03,50.82,50.96,30800.0,37.5165,37.5165,37.3621,37.465,30800.0
2010-06-25 09:30:00,51.12,51.25,50.97,51.04,17100.0,37.5827,37.6782,37.4724,37.5238,17100.0
2010-06-25 09:35:00,51.06,51.06,50.75,50.88,9500.0,37.5386,37.5386,37.3106,37.4062,9500.0
2010-06-25 09:40:00,50.88,51.04,50.79,50.8,5400.0,37.4062,37.5238,37.3401,37.3474,5400.0
2010-06-25 09:45:00,50.85,50.9,50.76,50.9,6300.0,37.3842,37.4209,37.318,37.4209,6300.0
2010-06-25 09:50:00,50.92,50.92,50.67,50.77,9800.0,37.4356,37.4356,37.2518,37.3253,9800.0
2010-06-25 09:55:00,50.78,51.04,50.76,50.9,13500.0,37.3327,37.5238,37.318,37.4209,13500.0
2010-06-25 10:00:00,50.94,51.1,50.87,50.99,12700.0,37.4503,37.568,37.3989,37.4871,12700.0
2010-06-25 10:05:00,51.0,51.14,51.0,51.07,15600.0,37.4944,37.5974,37.4944,37.5459,15600.0
2010-06-25 10:10:00,51.04,51.14,50.96,50.99,10400.0,37.5238,37.5974,37.465,37.4871,10400.0
2010-06-25 10:15:00,50.99,51.0,50.79,50.81,21800.0,37.4871,37.4944,37.3401,37.3548,21800.0
2010-06-25 10:20:00,50.84,50.89,50.71,50.74,20400.0,37.3768,37.4136,37.2812,37.3033,20400.0
2010-06-25 10:25:00,50.74,50.88,50.66,50.86,11400.0,37.3033,37.4062,37.2445,37.3915,11400.0
2010-06-25 10:30:00,50.86,50.93,50.72,50.88,12800.0,37.3915,37.443,37.2886,37.4062,12800.0
2010-06-25 10:35:00,50.87,50.89,50.64,50.73,11900.0,37.3989,37.4136,37.2298,37.2959,11900.0
2010-06-25 10:40:00,50.7,50.89,50.7,50.87,19100.0,37.2739,37.4136,37.2739,37.3989,19100.0
2010-06-25 10:45:00,50.9,50.92,50.77,50.79,14400.0,37.4209,37.4356,37.3253,37.3401,14400.0
2010-06-25 10:50:00,50.77,50.82,50.44,50.44,16900.0,37.3253,37.3621,37.0827,37.0827,16900.0
2010-06-25 10:55:00,50.42,50.62,50.4,50.62,11400.0,37.068,37.2151,37.0533,37.2151,11400.0
2010-06-25 11:00:00,50.57,50.71,50.57,50.66,8000.0,37.1783,37.2812,37.1783,37.2445,8000.0
2010-06-25 11:05:00,50.68,50.87,50.66,50.86,11200.0,37.2592,37.3989,37.2445,37.3915,11200.0
2010-06-25 11:10:00,50.86,50.87,50.69,50.77,9000.0,37.3915,37.3989,37.2665,37.3253,9000.0
2010-06-25 11:15:00,50.78,50.83,50.71,50.78,10900.0,37.3327,37.3695,37.2812,37.3327,10900.0
2010-06-25 11:20:00,50.79,50.8,50.65,50.76,14400.0,37.3401,37.3474,37.2371,37.318,14400.0
2010-06-25 11:25:00,50.78,51.02,50.72,50.94,12100.0,37.3327,37.5091,37.2886,37.4503,12100.0
2010-06-25 11:30:00,50.97,51.09,50.93,51.01,8600.0,37.4724,37.5606,37.443,37.5018,8600.0
2010-06-25 11:35:00,51.02,51.02,50.88,50.88,9100.0,37.5091,37.5091,37.4062,37.4062,9100.0
2010-06-25 11:40:00,50.87,50.98,50.81,50.81,6000.0,37.3989,37.4797,37.3548,37.3548,6000.0
2010-06-25 11:45:00,50.83,51.13,50.82,51.13,12500.0,37.3695,37.59,37.3621,37.59,12500.0
2010-06-25 11:50:00,51.12,51.27,51.12,51.17,11400.0,37.5827,37.6929,37.5827,37.6194,11400.0
2010-06-25 11:55:00,51.17,51.22,51.09,51.09,19600.0,37.6194,37.6562,37.5606,37.5606,19600.0
2010-06-25 12:00:00,51.08,51.12,51.02,51.08,13700.0,37.5533,37.5827,37.5091,37.5533,13700.0
2010-06-25 12:05:00,51.13,51.17,51.07,51.17,7500.0,37.59,37.6194,37.5459,37.6194,7500.0
2010-06-25 12:10:00,51.16,51.19,51.11,51.14,5200.0,37.6121,37.6341,37.5753,37.5974,5200.0
2010-06-25 12:15:00,51.12,51.12,50.97,51.1,7700.0,37.5827,37.5827,37.4724,37.568,7700.0
2010-06-25 12:20:00,51.14,51.27,51.1,51.24,5400.0,37.5974,37.6929,37.568,37.6709,5400.0
2010-06-25 12:25:00,51.23,51.33,51.2,51.3,6100.0,37.6635,37.7371,37.6415,37.715,6100.0
2010-06-25 12:30:00,51.3,51.41,51.29,51.39,8700.0,37.715,37.7959,37.7076,37.7812,8700.0
2010-06-25 12:35:00,51.38,51.48,51.36,51.37,8300.0,37.7738,37.8473,37.7591,37.7665,8300.0
2010-06-25 12:40:00,51.36,51.43,51.34,51.36,5300.0,37.7591,37.8106,37.7444,37.7591,5300.0
2010-06-25 12:45:00,51.37,51.44,51.37,51.41,5300.0,37.7665,37.8179,37.7665,37.7959,5300.0
2010-06-25 12:50:00,51.41,51.41,51.14,51.14,6600.0,37.7959,37.7959,37.5974,37.5974,6600.0
2010-06-25 12:55:00,51.15,51.33,51.13,51.31,5600.0,37.6047,37.7371,37.59,37.7223,5600.0
2010-06-25 13:00:00,51.29,51.41,51.27,51.37,5700.0,37.7076,37.7959,37.6929,37.7665,5700.0
2010-06-25 13:05:00,51.38,51.59,51.38,51.58,5300.0,37.7738,37.9282,37.7738,37.9208,5300.0
2010-06-25 13:10:00,51.57,51.57,51.36,51.38,8600.0,37.9135,37.9135,37.7591,37.7738,8600.0
2010-06-25 13:15:00,51.36,51.53,51.35,51.51,13500.0,37.7591,37.8841,37.7518,37.8694,13500.0
2010-06-25 13:20:00,51.5,51.51,51.45,51.48,5000.0,37.862,37.8694,37.8253,37.8473,5000.0
2010-06-25 13:25:00,51.47,51.7,51.47,51.7,9600.0,37.84,38.0091,37.84,38.0091,9600.0
2010-06-25 13:30:00,51.71,51.82,51.66,51.82,9800.0,38.0164,38.0973,37.9797,38.0973,9800.0
2010-06-25 13:35:00,51.79,51.86,51.68,51.68,10500.0,38.0752,38.1267,37.9944,37.9944,10500.0
2010-06-25 13:40:00,51.7,51.74,51.59,51.66,5000.0,38.0091,38.0385,37.9282,37.9797,5000.0
2010-06-25 13:45:00,51.65,51.7,51.57,51.63,5900.0,37.9723,38.0091,37.9135,37.9576,5900.0
2010-06-25 13:50:00,51.59,51.62,51.51,51.58,3500.0,37.9282,37.9503,37.8694,37.9208,3500.0
2010-06-25 13:55:00,51.56,51.74,51.56,51.74,6900.0,37.9061,38.0385,37.9061,38.0385,6900.0
2010-06-25 14:00:00,51.7,51.78,51.62,51.72,10700.0,38.0091,38.0679,37.9503,38.0238,10700.0
2010-06-25 14:05:00,51.71,51.71,51.52,51.59,9600.0,38.0164,38.0164,37.8767,37.9282,9600.0
2010-06-25 14:10:00,51.61,51.81,51.61,51.77,17800.0,37.9429,38.0899,37.9429,38.0605,17800.0
2010-06-25 14:15:00,51.77,51.96,51.77,51.96,28100.0,38.0605,38.2002,38.0605,38.2002,28100.0
2010-06-25 14:20:00,51.93,51.95,51.79,51.84,14500.0,38.1782,38.1929,38.0752,38.112,14500.0
2010-06-25 14:25:00,51.86,51.92,51.79,51.87,10500.0,38.1267,38.1708,38.0752,38.1341,10500.0
2010-06-25 14:30:00,51.85,51.86,51.65,51.83,16200.0,38.1193,38.1267,37.9723,38.1046,16200.0
2010-06-25 14:35:00,51.84,51.94,51.84,51.94,14300.0,38.112,38.1855,38.112,38.1855,14300.0
2010-06-25 14:40:00,51.93,52.02,51.89,51.95,12200.0,38.1782,38.2443,38.1488,38.1929,12200.0
2010-06-25 14:45:00,51.92,51.98,51.83,51.93,16700.0,38.1708,38.2149,38.1046,38.1782,16700.0
2010-06-25 14:50:00,51.91,52.01,51.89,51.97,18800.0,38.1635,38.237,38.1488,38.2076,18800.0
2010-06-25 14:55:00,51.98,52.01,51.81,51.91,16500.0,38.2149,38.237,38.0899,38.1635,16500.0
2010-06-25 15:00:00,51.89,51.89,51.66,51.77,18700.0,38.1488,38.1488,37.9797,38.0605,18700.0
2010-06-25 15:05:00,51.76,51.81,51.68,51.81,13700.0,38.0532,38.0899,37.9944,38.0899,13700.0
2010-06-25 15:10:00,51.82,51.82,51.73,51.75,17800.0,38.0973,38.0973,38.0311,38.0458,17800.0
2010-06-25 15:15:00,51.74,51.74,51.47,51.57,16000.0,38.0385,38.0385,37.84,37.9135,16000.0
2010-06-25 15:20:00,51.58,51.7,51.56,51.62,20900.0,37.9208,38.0091,37.9061,37.9503,20900.0
2010-06-25 15:25:00,51.62,51.75,51.61,51.73,15300.0,37.9503,38.0458,37.9429,38.0311,15300.0
2010-06-25 15:30:00,51.73,51.98,51.69,51.98,22700.0,38.0311,38.2149,38.0017,38.2149,22700.0
2010-06-25 15:35:00,51.98,52.01,51.86,51.98,20900.0,38.2149,38.237,38.1267,38.2149,20900.0
2010-06-25 15:40:00,51.98,51.99,51.73,51.87,58100.0,38.2149,38.2223,38.0311,38.1341,58100.0
2010-06-25 15:45:00,51.89,51.95,51.77,51.88,107200.0,38.1488,38.1929,38.0605,38.1414,107200.0
2010-06-25 15:50:00,51.87,51.91,51.7,51.86,110300.0,38.1341,38.1635,38.0091,38.1267,110300.0
2010-06-25 15:55:00,51.86,52.11,51.83,52.09,157400.0,38.1267,38.3105,38.1046,38.2958,157400.0
2010-06-28 09:30:00,51.85,52.23,51.85,51.95,9700.0,38.1193,38.3987,38.1193,38.1929,9700.0
2010-06-28 09:35:00,51.97,52.11,51.71,51.84,9200.0,38.2076,38.3105,38.0164,38.112,9200.0
2010-06-28 09:40:00,51.91,51.93,51.76,51.79,6000.0,38.1635,38.1782,38.0532,38.0752,6000.0
2010-06-28 09:45:00,51.82,51.82,51.46,51.5,11400.0,38.0973,38.0973,37.8326,37.862,11400.0
2010-06-28 09:50:00,51.53,51.65,51.53,51.64,4700.0,37.8841,37.9723,37.8841,37.965,4700.0
2010-06-28 09:55:00,51.63,51.63,51.44,51.55,3600.0,37.9576,37.9576,37.8179,37.8988,3600.0
2010-06-28 10:00:00,51.58,51.64,51.55,51.59,6700.0,37.9208,37.965,37.8988,37.9282,6700.0
2010-06-28 10:05:00,51.62,51.65,51.28,51.38,5100.0,37.9503,37.9723,37.7003,37.7738,5100.0
2010-06-28 10:10:00,51.41,51.53,51.41,51.49,4900.0,37.7959,37.8841,37.7959,37.8547,4900.0
2010-06-28 10:15:00,51.49,51.67,51.48,51.65,10200.0,37.8547,37.987,37.8473,37.9723,10200.0
2010-06-28 10:20:00,51.65,51.89,51.65,51.83,12700.0,37.9723,38.1488,37.9723,38.1046,12700.0
2010-06-28 10:25:00,51.84,51.92,51.77,51.87,9600.0,38.112,38.1708,38.0605,38.1341,9600.0
2010-06-28 10:30:00,51.89,51.97,51.79,51.83,10600.0,38.1488,38.2076,38.0752,38.1046,10600.0
2010-06-28 10:35:00,51.78,51.95,51.74,51.89,14300.0,38.0679,38.1929,38.0385,38.1488,14300.0
2010-06-28 10:40:00,51.88,52.11,51.88,51.96,13000.0,38.1414,38.3105,38.1414,38.2002,13000.0
2010-06-28 10:45:00,51.96,52.13,51.92,52.03,8900.0,38.2002,38.3252,38.1708,38.2517,8900.0
2010-06-28 10:50:00,52.01,52.19,52.01,52.19,3800.0,38.237,38.3693,38.237,38.3693,3800.0
2010-06-28 10:55:00,52.22,52.22,52.13,52.18,4100.0,38.3914,38.3914,38.3252,38.362,4100.0
2010-06-28 11:00:00,52.22,52.22,52.13,52.17,6200.0,38.3914,38.3914,38.3252,38.3546,6200.0
2010-06-28 11:05:00,52.22,52.32,52.22,52.27,10200.0,38.3914,38.4649,38.3914,38.4281,10200.0
2010-06-28 11:10:00,52.28,52.3,52.2,52.28,8500.0,38.4355,38.4502,38.3767,38.4355,8500.0
2010-06-28 11:15:00,52.28,52.28,52.14,52.18,9300.0,38.4355,38.4355,38.3326,38.362,9300.0
2010-06-28 11:20:00,52.16,52.27,52.13,52.14,6900.0,38.3473,38.4281,38.3252,38.3326,6900.0
2010-06-28 11:25:00,52.13,52.26,52.13,52.2,24300.0,38.3252,38.4208,38.3252,38.3767,24300.0
2010-06-28 11:30:00,52.21,52.26,52.14,52.14,29200.0,38.384,38.4208,38.3326,38.3326,29200.0
2010-06-28 11:35:00,52.16,52.28,52.16,52.22,13800.0,38.3473,38.4355,38.3473,38.3914,13800.0
2010-06-28 11:40:00,52.24,52.35,52.24,52.26,3800.0,38.4061,38.4869,38.4061,38.4208,3800.0
2010-06-28 11:45:00,52.24,52.3,52.16,52.24,8200.0,38.4061,38.4502,38.3473,38.4061,8200.0
2010-06-28 11:50:00,52.24,52.28,52.17,52.19,8400.0,38.4061,38.4355,38.3546,38.3693,8400.0
2010-06-28 11:55:00,52.19,52.19,52.1,52.11,5000.0,38.3693,38.3693,38.3031,38.3105,5000.0
2010-06-28 12:00:00,52.11,52.14,52.01,52.05,5700.0,38.3105,38.3326,38.237,38.2664,5700.0
2010-06-28 12:05:00,52.01,52.01,51.88,52.01,4400.0,38.237,38.237,38.1414,38.237,4400.0
2010-06-28 12:10:00,52.01,52.07,51.95,52.0,6200.0,38.237,38.2811,38.1929,38.2296,6200.0
2010-06-28 12:15:00,51.99,52.0,51.84,51.9,6900.0,38.2223,38.2296,38.112,38.1561,6900.0
2010-06-28 12:20:00,51.91,51.95,51.84,51.93,6800.0,38.1635,38.1929,38.112,38.1782,6800.0
2010-06-28 12:25:00,51.94,52.11,51.94,52.04,5900.0,38.1855,38.3105,38.1855,38.259,5900.0
2010-06-28 12:30:00,52.04,52.07,51.91,51.93,8400.0,38.259,38.2811,38.1635,38.1782,8400.0
2010-06-28 12:35:00,51.94,51.94,51.8,51.8,14900.0,38.1855,38.1855,38.0826,38.0826,14900.0
2010-06-28 12:40:00,51.79,51.87,51.73,51.87,17100.0,38.0752,38.1341,38.0311,38.1341,17100.0
2010-06-28 12:45:00,51.89,51.93,51.75,51.93,7600.0,38.1488,38.1782,38.0458,38.1782,7600.0
2010-06-28 12:50:00,51.93,51.94,51.84,51.93,3000.0,38.1782,38.1855,38.112,38.1782,3000.0
2010-06-28 12:55:00,51.93,51.95,51.92,51.94,6300.0,38.1782,38.1929,38.1708,38.1855,6300.0
2010-06-28 13:00:00,51.93,51.93,51.79,51.79,9400.0,38.1782,38.1782,38.0752,38.0752,9400.0
2010-06-28 13:05:00,51.77,51.82,51.71,51.75,15800.0,38.0605,38.0973,38.0164,38.0458,15800.0
2010-06-28 13:10:00,51.75,51.75,51.69,51.73,4000.0,38.0458,38.0458,38.0017,38.0311,4000.0
2010-06-28 13:15:00,51.71,51.71,51.63,51.65,4600.0,38.0164,38.0164,37.9576,37.9723,4600.0
2010-06-28 13:20:00,51.65,51.79,51.65,51.76,4400.0,37.9723,38.0752,37.9723,38.0532,4400.0
2010-06-28 13:25:00,51.77,51.82,51.74,51.74,6400.0,38.0605,38.0973,38.0385,38.0385,6400.0
2010-06-28 13:30:00,51.73,51.73,51.61,51.68,6000.0,38.0311,38.0311,37.9429,37.9944,6000.0
2010-06-28 13:35:00,51.71,51.77,51.69,51.76,5500.0,38.0164,38.0605,38.0017,38.0532,5500.0
2010-06-28 13:40:00,51.75,51.81,51.73,51.77,8300.0,38.0458,38.0899,38.0311,38.0605,8300.0
2010-06-28 13:45:00,51.8,51.9,51.76,51.88,6100.0,38.0826,38.1561,38.0532,38.1414,6100.0
2010-06-28 13:50:00,51.87,51.95,51.87,51.9,4900.0,38.1341,38.1929,38.1341,38.1561,4900.0
2010-06-28 13:55:00,51.88,52.05,51.88,51.96,7100.0,38.1414,38.2664,38.1414,38.2002,7100.0
2010-06-28 14:00:00,51.94,51.97,51.84,51.88,8000.0,38.1855,38.2076,38.112,38.1414,8000.0
2010-06-28 14:05:00,51.88,51.92,51.86,51.91,9600.0,38.1414,38.1708,38.1267,38.1635,9600.0
2010-06-28 14:10:00,51.92,52.02,51.92,52.02,3500.0,38.1708,38.2443,38.1708,38.2443,3500.0
2010-06-28 14:15:00,52.03,52.03,51.96,51.97,3100.0,38.2517,38.2517,38.2002,38.2076,3100.0
2010-06-28 14:20:00,51.94,52.0,51.91,51.93,4500.0,38.1855,38.2296,38.1635,38.1782,4500.0
2010-06-28 14:25:00,51.91,52.0,51.88,51.9,8800.0,38.1635,38.2296,38.1414,38.1561,8800.0
2010-06-28 14:30:00,51.88,51.89,51.82,51.82,4300.0,38.1414,38.1488,38.0973,38.0973,4300.0
2010-06-28 14:35:00,51.83,51.98,51.82,51.98,28600.0,38.1046,38.2149,38.0973,38.2149,28600.0
2010-06-28 14:40:00,51.95,52.1,51.95,52.09,11000.0,38.1929,38.3031,38.1929,38.2958,11000.0
2010-06-28 14:45:00,52.08,52.09,51.99,52.03,16500.0,38.2884,38.2958,38.2223,38.2517,16500.0
2010-06-28 14:50:00,52.03,52.04,51.94,51.94,10300.0,38.2517,38.259,38.1855,38.1855,10300.0
2010-06-28 14:55:00,51.93,52.07,51.93,52.07,16500.0,38.1782,38.2811,38.1782,38.2811,16500.0
2010-06-28 15:00:00,52.07,52.1,51.95,51.95,24800.0,38.2811,38.3031,38.1929,38.1929,24800.0
2010-06-28 15:05:00,51.96,52.04,51.95,51.95,25800.0,38.2002,38.259,38.1929,38.1929,25800.0
2010-06-28 15:10:00,51.95,51.96,51.84,51.9,15300.0,38.1929,38.2002,38.112,38.1561,15300.0
2010-06-28 15:15:00,51.87,51.96,51.82,51.96,6600.0,38.1341,38.2002,38.0973,38.2002,6600.0
2010-06-28 15:20:00,51.95,51.95,51.78,51.78,6100.0,38.1929,38.1929,38.0679,38.0679,6100.0
2010-06-28 15:25:00,51.77,51.81,51.74,51.79,33000.0,38.0605,38.0899,38.0385,38.0752,33000.0
2010-06-28 15:30:00,51.78,51.85,51.72,51.8,15300.0,38.0679,38.1193,38.0238,38.0826,15300.0
2010-06-28 15:35:00,51.81,51.91,51.81,51.83,27600.0,38.0899,38.1635,38.0899,38.1046,27600.0
2010-06-28 15:40:00,51.84,51.91,51.79,51.9,51400.0,38.112,38.1635,38.0752,38.1561,51400.0
2010-06-28 15:45:00,51.89,51.89,51.78,51.8,49700.0,38.1488,38.1488,38.0679,38.0826,49700.0
2010-06-28 15:50:00,51.8,51.81,51.5,51.6,53900.0,38.0826,38.0899,37.862,37.9356,53900.0
2010-06-28 15:55:00,51.59,51.65,51.55,51.59,47800.0,37.9282,37.9723,37.8988,37.9282,47800.0
2010-06-29 09:30:00,50.6,50.67,50.48,50.56,9600.0,37.2004,37.2518,37.1121,37.171,9600.0
2010-06-29 09:35:00,50.56,50.58,50.32,50.35,5600.0,37.171,37.1857,36.9945,37.0166,5600.0
2010-06-29 09:40:00,50.35,50.38,50.13,50.35,8300.0,37.0166,37.0386,36.8548,37.0166,8300.0
2010-06-29 09:45:00,50.34,50.37,50.01,50.03,14600.0,37.0092,37.0313,36.7666,36.7813,14600.0
2010-06-29 09:50:00,50.02,50.02,49.84,49.85,25500.0,36.774,36.774,36.6416,36.649,25500.0
2010-06-29 09:55:00,49.86,49.94,49.8,49.82,18200.0,36.6563,36.7151,36.6122,36.6269,18200.0
2010-06-29 10:00:00,49.81,49.83,49.38,49.52,37800.0,36.6196,36.6343,36.3034,36.4064,37800.0
2010-06-29 10:05:00,49.5,49.73,49.42,49.7,14200.0,36.3917,36.5608,36.3328,36.5387,14200.0
2010-06-29 10:10:00,49.72,49.84,49.68,49.79,8900.0,36.5534,36.6416,36.524,36.6049,8900.0
2010-06-29 10:15:00,49.8,49.8,49.63,49.76,9400.0,36.6122,36.6122,36.4872,36.5828,9400.0
2010-06-29 10:20:00,49.75,49.75,49.58,49.66,6900.0,36.5755,36.5755,36.4505,36.5093,6900.0
2010-06-29 10:25:00,49.67,49.68,49.32,49.32,10200.0,36.5166,36.524,36.2593,36.2593,10200.0
2010-06-29 10:30:00,49.37,49.52,49.37,49.47,5500.0,36.2961,36.4064,36.2961,36.3696,5500.0
2010-06-29 10:35:00,49.49,49.54,49.37,49.53,5200.0,36.3843,36.4211,36.2961,36.4137,5200.0
2010-06-29 10:40:00,49.54,49.58,49.49,49.53,7000.0,36.4211,36.4505,36.3843,36.4137,7000.0
2010-06-29 10:45:00,49.5,49.63,49.43,49.59,9200.0,36.3917,36.4872,36.3402,36.4578,9200.0
2010-06-29 10:50:00,49.61,49.71,49.53,49.66,4900.0,36.4725,36.5461,36.4137,36.5093,4900.0
2010-06-29 10:55:00,49.68,49.82,49.68,49.82,7700.0,36.524,36.6269,36.524,36.6269,7700.0
2010-06-29 11:00:00,49.82,49.82,49.75,49.77,4100.0,36.6269,36.6269,36.5755,36.5902,4100.0
2010-06-29 11:05:00,49.75,49.85,49.59,49.85,15800.0,36.5755,36.649,36.4578,36.649,15800.0
2010-06-29 11:10:00,49.87,49.99,49.85,49.89,12800.0,36.6637,36.7519,36.649,36.6784,12800.0
2010-06-29 11:15:00,49.91,49.91,49.76,49.76,17200.0,36.6931,36.6931,36.5828,36.5828,17200.0
2010-06-29 11:20:00,49.76,49.9,49.76,49.83,13600.0,36.5828,36.6857,36.5828,36.6343,13600.0
2010-06-29 11:25:00,49.85,49.9,49.8,49.8,18300.0,36.649,36.6857,36.6122,36.6122,18300.0
2010-06-29 11:30:00,49.81,49.84,49.75,49.75,9000.0,36.6196,36.6416,36.5755,36.5755,9000.0
2010-06-29 11:35:00,49.72,49.77,49.65,49.65,5000.0,36.5534,36.5902,36.5019,36.5019,5000.0
2010-06-29 11:40:00,49.65,49.67,49.59,49.62,6800.0,36.5019,36.5166,36.4578,36.4799,6800.0
2010-06-29 11:45:00,49.67,49.76,49.63,49.76,8800.0,36.5166,36.5828,36.4872,36.5828,8800.0
2010-06-29 11:50:00,49.76,49.84,49.72,49.72,10800.0,36.5828,36.6416,36.5534,36.5534,10800.0
2010-06-29 11:55:00,49.73,49.76,49.68,49.7,5700.0,36.5608,36.5828,36.524,36.5387,5700.0
2010-06-29 12:00:00,49.71,49.73,49.63,49.66,8800.0,36.5461,36.5608,36.4872,36.5093,8800.0
2010-06-29 12:05:00,49.63,49.77,49.59,49.71,8000.0,36.4872,36.5902,36.4578,36.5461,8000.0
2010-06-29 12:10:00,49.74,49.74,49.61,49.69,5600.0,36.5681,36.5681,36.4725,36.5313,5600.0
2010-06-29 12:15:00,49.7,49.8,49.63,49.68,17800.0,36.5387,36.6122,36.4872,36.524,17800.0
2010-06-29 12:20:00,49.65,49.79,49.65,49.78,9200.0,36.5019,36.6049,36.5019,36.5975,9200.0
2010-06-29 12:25:00,49.8,49.81,49.63,49.7,7100.0,36.6122,36.6196,36.4872,36.5387,7100.0
2010-06-29 12:30:00,49.72,49.72,49.6,49.67,4900.0,36.5534,36.5534,36.4652,36.5166,4900.0
2010-06-29 12:35:00,49.7,49.75,49.59,49.63,4600.0,36.5387,36.5755,36.4578,36.4872,4600.0
2010-06-29 12:40:00,49.67,49.72,49.61,49.62,4800.0,36.5166,36.5534,36.4725,36.4799,4800.0
2010-06-29 12:45:00,49.63,49.78,49.63,49.77,2600.0,36.4872,36.5975,36.4872,36.5902,2600.0
2010-06-29 12:50:00,49.76,49.77,49.68,49.68,3800.0,36.5828,36.5902,36.524,36.524,3800.0
2010-06-29 12:55:00,49.68,49.69,49.6,49.69,5000.0,36.524,36.5313,36.4652,36.5313,5000.0
2010-06-29 13:00:00,49.69,49.72,49.63,49.68,11600.0,36.5313,36.5534,36.4872,36.524,11600.0
2010-06-29 13:05:00,49.68,49.73,49.59,49.72,8600.0,36.524,36.5608,36.4578,36.5534,8600.0
2010-06-29 13:10:00,49.71,49.71,49.65,49.69,6000.0,36.5461,36.5461,36.5019,36.5313,6000.0
2010-06-29 13:15:00,49.68,49.69,49.55,49.57,11700.0,36.524,36.5313,36.4284,36.4431,11700.0
2010-06-29 13:20:00,49.57,49.63,49.48,49.48,13700.0,36.4431,36.4872,36.377,36.377,13700.0
2010-06-29 13:25:00,49.46,49.53,49.44,49.46,20100.0,36.3623,36.4137,36.3476,36.3623,20100.0
2010-06-29 13:30:00,49.47,49.47,49.26,49.26,22400.0,36.3696,36.3696,36.2152,36.2152,22400.0
2010-06-29 13:35:00,49.27,49.39,49.23,49.3,9200.0,36.2226,36.3108,36.1932,36.2446,9200.0
2010-06-29 13:40:00,49.29,49.43,49.29,49.43,20500.0,36.2373,36.3402,36.2373,36.3402,20500.0
2010-06-29 13:45:00,49.41,49.49,49.41,49.47,21200.0,36.3255,36.3843,36.3255,36.3696,21200.0
2010-06-29 13:50:00,49.46,49.49,49.38,49.41,13100.0,36.3623,36.3843,36.3034,36.3255,13100.0
2010-06-29 13:55:00,49.42,49.75,49.42,49.57,40400.0,36.3328,36.5755,36.3328,36.4431,40400.0
2010-06-29 14:00:00,49.57,49.61,49.51,49.55,5300.0,36.4431,36.4725,36.399,36.4284,5300.0
2010-06-29 14:05:00,49.57,49.7,49.56,49.7,6300.0,36.4431,36.5387,36.4358,36.5387,6300.0
2010-06-29 14:10:00,49.66,49.77,49.65,49.72,12900.0,36.5093,36.5902,36.5019,36.5534,12900.0
2010-06-29 14:15:00,49.69,49.71,49.58,49.6,15700.0,36.5313,36.5461,36.4505,36.4652,15700.0
2010-06-29 14:20:00,49.6,49.61,49.49,49.49,88900.0,36.4652,36.4725,36.3843,36.3843,88900.0
2010-06-29 14:25:00,49.49,49.56,49.44,49.47,25000.0,36.3843,36.4358,36.3476,36.3696,25000.0
2010-06-29 14:30:00,49.46,49.48,49.36,49.4,18300.0,36.3623,36.377,36.2887,36.3181,18300.0
2010-06-29 14:35:00,49.39,49.42,49.29,49.34,13100.0,36.3108,36.3328,36.2373,36.274,13100.0
2010-06-29 14:40:00,49.33,49.4,49.27,49.34,15400.0,36.2667,36.3181,36.2226,36.274,15400.0
2010-06-29 14:45:00,49.32,49.36,49.26,49.27,14900.0,36.2593,36.2887,36.2152,36.2226,14900.0
2010-06-29 14:50:00,49.27,49.49,49.2,49.38,14400.0,36.2226,36.3843,36.1711,36.3034,14400.0
2010-06-29 14:55:00,49.38,49.38,49.16,49.17,35100.0,36.3034,36.3034,36.1417,36.1491,35100.0
2010-06-29 15:00:00,49.16,49.22,49.1,49.2,46800.0,36.1417,36.1858,36.0976,36.1711,46800.0
2010-06-29 15:05:00,49.2,49.27,49.15,49.24,105800.0,36.1711,36.2226,36.1343,36.2005,105800.0
2010-06-29 15:10:00,49.24,49.31,49.2,49.25,60200.0,36.2005,36.252,36.1711,36.2079,60200.0
2010-06-29 15:15:00,49.24,49.33,49.19,49.22,41600.0,36.2005,36.2667,36.1638,36.1858,41600.0
2010-06-29 15:20:00,49.22,49.27,48.9,49.03,91800.0,36.1858,36.2226,35.9506,36.0461,91800.0
2010-06-29 15:25:00,49.03,49.07,48.92,49.0,51600.0,36.0461,36.0755,35.9653,36.0241,51600.0
2010-06-29 15:30:00,49.01,49.15,48.9,49.1,37000.0,36.0314,36.1343,35.9506,36.0976,37000.0
2010-06-29 15:35:00,49.1,49.21,49.04,49.04,43900.0,36.0976,36.1785,36.0535,36.0535,43900.0
2010-06-29 15:40:00,49.07,49.07,48.83,48.83,55700.0,36.0755,36.0755,35.8991,35.8991,55700.0
2010-06-29 15:45:00,48.81,48.91,48.63,48.74,58800.0,35.8844,35.9579,35.7521,35.8329,58800.0
2010-06-29 15:50:00,48.75,49.17,48.68,49.15,92900.0,35.8403,36.1491,35.7888,36.1343,92900.0
2010-06-29 15:55:00,49.14,49.23,49.04,49.1,116300.0,36.127,36.1932,36.0535,36.0976,116300.0
2010-06-30 09:30:00,48.87,49.0,48.78,49.0,37100.0,35.9285,36.0241,35.8623,36.0241,37100.0
2010-06-30 09:35:00,49.0,49.27,48.98,49.13,7500.0,36.0241,36.2226,36.0094,36.1196,7500.0
2010-06-30 09:40:00,49.13,49.52,49.13,49.49,9000.0,36.1196,36.4064,36.1196,36.3843,9000.0
2010-06-30 09:45:00,49.43,49.76,49.43,49.65,17300.0,36.3402,36.5828,36.3402,36.5019,17300.0
2010-06-30 09:50:00,49.68,50.05,49.6,49.91,36700.0,36.524,36.796,36.4652,36.6931,36700.0
2010-06-30 09:55:00,49.9,49.9,49.61,49.62,6800.0,36.6857,36.6857,36.4725,36.4799,6800.0
2010-06-30 10:00:00,49.58,49.68,49.55,49.55,7600.0,36.4505,36.524,36.4284,36.4284,7600.0
2010-06-30 10:05:00,49.56,49.71,49.43,49.51,4600.0,36.4358,36.5461,36.3402,36.399,4600.0
2010-06-30 10:10:00,49.51,49.59,49.49,49.49,15000.0,36.399,36.4578,36.3843,36.3843,15000.0
2010-06-30 10:15:00,49.5,49.61,49.49,49.61,8700.0,36.3917,36.4725,36.3843,36.4725,8700.0
2010-06-30 10:20:00,49.56,49.61,49.39,49.54,18200.0,36.4358,36.4725,36.3108,36.4211,18200.0
2010-06-30 10:25:00,49.54,49.62,49.51,49.51,7500.0,36.4211,36.4799,36.399,36.399,7500.0
2010-06-30 10:30:00,49.51,49.65,49.47,49.54,13600.0,36.399,36.5019,36.3696,36.4211,13600.0
2010-06-30 10:35:00,49.58,49.76,49.56,49.75,14200.0,36.4505,36.5828,36.4358,36.5755,14200.0
2010-06-30 10:40:00,49.78,49.81,49.49,49.57,18600.0,36.5975,36.6196,36.3843,36.4431,18600.0
2010-06-30 10:45:00,49.59,49.76,49.59,49.68,5900.0,36.4578,36.5828,36.4578,36.524,5900.0
2010-06-30 10:50:00,49.68,49.72,49.57,49.68,24700.0,36.524,36.5534,36.4431,36.524,24700.0
2010-06-30 10:55:00,49.68,49.7,49.49,49.51,19600.0,36.524,36.5387,36.3843,36.399,19600.0
2010-06-30 11:00:00,49.49,49.68,49.49,49.62,25500.0,36.3843,36.524,36.3843,36.4799,25500.0
2010-06-30 11:05:00,49.61,49.62,49.48,49.56,11600.0,36.4725,36.4799,36.377,36.4358,11600.0
2010-06-30 11:10:00,49.62,49.7,49.58,49.7,10200.0,36.4799,36.5387,36.4505,36.5387,10200.0
2010-06-30 11:15:00,49.73,49.8,49.72,49.77,8100.0,36.5608,36.6122,36.5534,36.5902,8100.0
2010-06-30 11:20:00,49.78,49.78,49.64,49.73,20700.0,36.5975,36.5975,36.4946,36.5608,20700.0
2010-06-30 11:25:00,49.73,49.76,49.61,49.61,10400.0,36.5608,36.5828,36.4725,36.4725,10400.0
2010-06-30 11:30:00,49.64,49.84,49.61,49.78,5400.0,36.4946,36.6416,36.4725,36.5975,5400.0
2010-06-30 11:35:00,49.75,49.88,49.75,49.86,7100.0,36.5755,36.671,36.5755,36.6563,7100.0
2010-06-30 11:40:00,49.86,49.99,49.86,49.91,8900.0,36.6563,36.7519,36.6563,36.6931,8900.0
2010-06-30 11:45:00,49.91,49.99,49.89,49.98,7700.0,36.6931,36.7519,36.6784,36.7446,7700.0
2010-06-30 11:50:00,49.94,50.0,49.92,49.92,13200.0,36.7151,36.7593,36.7004,36.7004,13200.0
2010-06-30 11:55:00,49.91,49.92,49.78,49.79,11100.0,36.6931,36.7004,36.5975,36.6049,11100.0
2010-06-30 12:00:00,49.78,49.8,49.7,49.79,11400.0,36.5975,36.6122,36.5387,36.6049,11400.0
2010-06-30 12:05:00,49.79,49.82,49.73,49.82,10100.0,36.6049,36.6269,36.5608,36.6269,10100.0
2010-06-30 12:10:00,49.81,49.86,49.81,49.83,8600.0,36.6196,36.6563,36.6196,36.6343,8600.0
2010-06-30 12:15:00,49.84,49.88,49.8,49.84,11500.0,36.6416,36.671,36.6122,36.6416,11500.0
2010-06-30 12:20:00,49.82,49.83,49.75,49.83,12800.0,36.6269,36.6343,36.5755,36.6343,12800.0
2010-06-30 12:25:00,49.83,49.87,49.79,49.8,8000.0,36.6343,36.6637,36.6049,36.6122,8000.0
2010-06-30 12:30:00,49.77,49.83,49.71,49.83,6900.0,36.5902,36.6343,36.5461,36.6343,6900.0
2010-06-30 12:35:00,49.82,49.84,49.79,49.81,5100.0,36.6269,36.6416,36.6049,36.6196,5100.0
2010-06-30 12:40:00,49.82,49.85,49.68,49.68,8700.0,36.6269,36.649,36.524,36.524,8700.0
2010-06-30 12:45:00,49.64,49.67,49.62,49.64,2300.0,36.4946,36.5166,36.4799,36.4946,2300.0
2010-06-30 12:50:00,49.63,49.71,49.62,49.71,3700.0,36.4872,36.5461,36.4799,36.5461,3700.0
2010-06-30 12:55:00,49.71,49.8,49.71,49.79,4200.0,36.5461,36.6122,36.5461,36.6049,4200.0
2010-06-30 13:00:00,49.78,49.78,49.71,49.77,10500.0,36.5975,36.5975,36.5461,36.5902,10500.0
2010-06-30 13:05:00,49.79,49.8,49.65,49.7,9300.0,36.6049,36.6122,36.5019,36.5387,9300.0
2010-06-30 13:10:00,49.69,49.78,49.69,49.77,4100.0,36.5313,36.5975,36.5313,36.5902,4100.0
2010-06-30 13:15:00,49.78,49.79,49.73,49.75,5300.0,36.5975,36.6049,36.5608,36.5755,5300.0
2010-06-30 13:20:00,49.76,49.85,49.76,49.85,12400.0,36.5828,36.649,36.5828,36.649,12400.0
2010-06-30 13:25:00,49.85,49.87,49.81,49.84,21500.0,36.649,36.6637,36.6196,36.6416,21500.0
2010-06-30 13:30:00,49.84,49.88,49.69,49.73,20200.0,36.6416,36.671,36.5313,36.5608,20200.0
2010-06-30 13:35:00,49.73,49.83,49.73,49.76,5600.0,36.5608,36.6343,36.5608,36.5828,5600.0
2010-06-30 13:40:00,49.78,49.83,49.78,49.81,9000.0,36.5975,36.6343,36.5975,36.6196,9000.0
2010-06-30 13:45:00,49.8,49.94,49.8,49.86,10800.0,36.6122,36.7151,36.6122,36.6563,10800.0
2010-06-30 13:50:00,49.84,49.89,49.8,49.87,25300.0,36.6416,36.6784,36.6122,36.6637,25300.0
2010-06-30 13:55:00,49.89,49.91,49.88,49.89,5500.0,36.6784,36.6931,36.671,36.6784,5500.0
2010-06-30 14:00:00,49.88,49.92,49.77,49.81,27100.0,36.671,36.7004,36.5902,36.6196,27100.0
2010-06-30 14:05:00,49.81,49.84,49.66,49.78,15100.0,36.6196,36.6416,36.5093,36.5975,15100.0
2010-06-30 14:10:00,49.78,49.8,49.66,49.67,8100.0,36.5975,36.6122,36.5093,36.5166,8100.0
2010-06-30 14:15:00,49.67,49.73,49.62,49.69,9600.0,36.5166,36.5608,36.4799,36.5313,9600.0
2010-06-30 14:20:00,49.68,49.7,49.53,49.53,11300.0,36.524,36.5387,36.4137,36.4137,11300.0
2010-06-30 14:25:00,49.55,49.65,49.51,49.58,12000.0,36.4284,36.5019,36.399,36.4505,12000.0
2010-06-30 14:30:00,49.59,49.66,49.56,49.62,6100.0,36.4578,36.5093,36.4358,36.4799,6100.0
2010-06-30 14:35:00,49.61,49.68,49.61,49.65,6900.0,36.4725,36.524,36.4725,36.5019,6900.0
2010-06-30 14:40:00,49.66,49.67,49.56,49.62,14100.0,36.5093,36.5166,36.4358,36.4799,14100.0
2010-06-30 14:45:00,49.62,49.69,49.52,49.66,17300.0,36.4799,36.5313,36.4064,36.5093,17300.0
2010-06-30 14:50:00,49.65,49.71,49.61,49.69,13000.0,36.5019,36.5461,36.4725,36.5313,13000.0
2010-06-30 14:55:00,49.69,49.74,49.65,49.66,15200.0,36.5313,36.5681,36.5019,36.5093,15200.0
2010-06-30 15:00:00,49.65,49.74,49.63,49.74,25100.0,36.5019,36.5681,36.4872,36.5681,25100.0
2010-06-30 15:05:00,49.75,49.77,49.68,49.71,16400.0,36.5755,36.5902,36.524,36.5461,16400.0
2010-06-30 15:10:00,49.72,49.74,49.62,49.64,26700.0,36.5534,36.5681,36.4799,36.4946,26700.0
2010-06-30 15:15:00,49.63,49.65,49.56,49.65,20600.0,36.4872,36.5019,36.4358,36.5019,20600.0
2010-06-30 15:20:00,49.63,49.68,49.58,49.63,23300.0,36.4872,36.524,36.4505,36.4872,23300.0
2010-06-30 15:25:00,49.61,49.61,49.44,49.47,35500.0,36.4725,36.4725,36.3476,36.3696,35500.0
2010-06-30 15:30:00,49.46,49.47,49.23,49.28,69300.0,36.3623,36.3696,36.1932,36.2299,69300.0
2010-06-30 15:35:00,49.29,49.38,49.1,49.1,25300.0,36.2373,36.3034,36.0976,36.0976,25300.0
2010-06-30 15:40:00,49.12,49.19,48.96,48.96,58100.0,36.1123,36.1638,35.9947,35.9947,58100.0
2010-06-30 15:45:00,48.95,49.17,48.81,49.15,91400.0,35.9873,36.1491,35.8844,36.1343,91400.0
2010-06-30 15:50:00,49.14,49.26,49.12,49.16,137800.0,36.127,36.2152,36.1123,36.1417,137800.0
2010-06-30 15:55:00,49.15,49.25,49.1,49.11,145200.0,36.1343,36.2079,36.0976,36.1049,145200.0
2010-07-01 09:30:00,48.99,49.2,48.94,48.97,7500.0,36.0167,36.1711,35.98,36.002,7500.0
2010-07-01 09:35:00,48.99,49.31,48.94,49.31,9100.0,36.0167,36.252,35.98,36.252,9100.0
2010-07-01 09:40:00,49.32,49.32,49.09,49.15,5400.0,36.2593,36.2593,36.0902,36.1343,5400.0
2010-07-01 09:45:00,49.12,49.15,49.03,49.03,6500.0,36.1123,36.1343,36.0461,36.0461,6500.0
2010-07-01 09:50:00,49.06,49.1,48.96,48.96,7300.0,36.0682,36.0976,35.9947,35.9947,7300.0
2010-07-01 09:55:00,48.93,49.02,48.8,48.97,15000.0,35.9726,36.0388,35.877,36.002,15000.0
2010-07-01 10:00:00,48.91,48.93,48.38,48.48,28100.0,35.9579,35.9726,35.5683,35.6418,28100.0
2010-07-01 10:05:00,48.47,48.84,48.46,48.75,12600.0,35.6344,35.9064,35.6271,35.8403,12600.0
2010-07-01 10:10:00,48.74,48.77,48.41,48.41,34000.0,35.8329,35.855,35.5903,35.5903,34000.0
2010-07-01 10:15:00,48.45,48.54,48.3,48.43,9800.0,35.6197,35.6859,35.5094,35.605,9800.0
2010-07-01 10:20:00,48.42,48.53,48.36,48.36,6600.0,35.5977,35.6785,35.5536,35.5536,6600.0
2010-07-01 10:25:00,48.39,48.47,48.36,48.43,5800.0,35.5756,35.6344,35.5536,35.605,5800.0
2010-07-01 10:30:00,48.41,48.45,48.23,48.26,7200.0,35.5903,35.6197,35.458,35.48,7200.0
2010-07-01 10:35:00,48.3,48.33,48.12,48.13,10400.0,35.5094,35.5315,35.3771,35.3845,10400.0
2010-07-01 10:40:00,48.14,48.18,47.96,48.04,30700.0,35.3918,35.4212,35.2595,35.3183,30700.0
2010-07-01 10:45:00,48.03,48.31,48.03,48.27,12100.0,35.3109,35.5168,35.3109,35.4874,12100.0
2010-07-01 10:50:00,48.28,48.33,48.16,48.18,18600.0,35.4947,35.5315,35.4065,35.4212,18600.0
2010-07-01 10:55:00,48.18,48.28,48.04,48.13,14900.0,35.4212,35.4947,35.3183,35.3845,14900.0
2010-07-01 11:00:00,48.12,48.13,47.95,48.07,25600.0,35.3771,35.3845,35.2521,35.3403,25600.0
2010-07-01 11:05:00,48.08,48.08,47.79,47.84,26900.0,35.3477,35.3477,35.1345,35.1713,26900.0
2010-07-01 11:10:00,47.82,47.98,47.81,47.83,9300.0,35.1566,35.2742,35.1492,35.1639,9300.0
2010-07-01 11:15:00,47.85,48.11,47.85,48.11,17700.0,35.1786,35.3698,35.1786,35.3698,17700.0
2010-07-01 11:20:00,48.11,48.23,48.07,48.23,9400.0,35.3698,35.458,35.3403,35.458,9400.0
2010-07-01 11:25:00,48.25,48.44,48.19,48.41,8800.0,35.4727,35.6124,35.4286,35.5903,8800.0
2010-07-01 11:30:00,48.4,48.58,48.38,48.58,17000.0,35.583,35.7153,35.5683,35.7153,17000.0
2010-07-01 11:35:00,48.58,48.62,48.51,48.59,15900.0,35.7153,35.7447,35.6638,35.7226,15900.0
2010-07-01 11:40:00,48.6,48.67,48.48,48.65,35500.0,35.73,35.7815,35.6418,35.7668,35500.0
2010-07-01 11:45:00,48.66,48.79,48.63,48.68,17500.0,35.7741,35.8697,35.7521,35.7888,17500.0
2010-07-01 11:50:00,48.66,48.73,48.53,48.53,19700.0,35.7741,35.8256,35.6785,35.6785,19700.0
2010-07-01 11:55:00,48.53,48.57,48.49,48.55,5600.0,35.6785,35.7079,35.6491,35.6932,5600.0
2010-07-01 12:00:00,48.55,48.57,48.44,48.47,9300.0,35.6932,35.7079,35.6124,35.6344,9300.0
2010-07-01 12:05:00,48.49,48.51,48.42,48.45,12600.0,35.6491,35.6638,35.5977,35.6197,12600.0
2010-07-01 12:10:00,48.46,48.52,48.39,48.48,12900.0,35.6271,35.6712,35.5756,35.6418,12900.0
2010-07-01 12:15:00,48.46,48.53,48.42,48.44,10000.0,35.6271,35.6785,35.5977,35.6124,10000.0
2010-07-01 12:20:00,48.45,48.46,48.38,48.38,11700.0,35.6197,35.6271,35.5683,35.5683,11700.0
2010-07-01 12:25:00,48.38,48.55,48.38,48.55,11100.0,35.5683,35.6932,35.5683,35.6932,11100.0
2010-07-01 12:30:00,48.53,48.69,48.51,48.69,11200.0,35.6785,35.7962,35.6638,35.7962,11200.0
2010-07-01 12:35:00,48.7,48.83,48.66,48.83,11100.0,35.8035,35.8991,35.7741,35.8991,11100.0
2010-07-01 12:40:00,48.83,49.19,48.82,49.17,13500.0,35.8991,36.1638,35.8917,36.1491,13500.0
2010-07-01 12:45:00,49.16,49.16,48.98,48.98,5200.0,36.1417,36.1417,36.0094,36.0094,5200.0
2010-07-01 12:50:00,49.01,49.15,48.92,48.92,7800.0,36.0314,36.1343,35.9653,35.9653,7800.0
2010-07-01 12:55:00,48.93,48.93,48.75,48.8,10000.0,35.9726,35.9726,35.8403,35.877,10000.0
2010-07-01 13:00:00,48.83,48.84,48.78,48.82,4000.0,35.8991,35.9064,35.8623,35.8917,4000.0
2010-07-01 13:05:00,48.81,48.87,48.81,48.81,4900.0,35.8844,35.9285,35.8844,35.8844,4900.0
2010-07-01 13:10:00,48.82,48.83,48.7,48.72,7400.0,35.8917,35.8991,35.8035,35.8182,7400.0
2010-07-01 13:15:00,48.72,48.95,48.72,48.95,4500.0,35.8182,35.9873,35.8182,35.9873,4500.0
2010-07-01 13:20:00,48.99,49.07,48.95,48.98,6100.0,36.0167,36.0755,35.9873,36.0094,6100.0
2010-07-01 13:25:00,48.97,48.99,48.87,48.91,7100.0,36.002,36.0167,35.9285,35.9579,7100.0
2010-07-01 13:30:00,48.93,49.15,48.93,49.15,6500.0,35.9726,36.1343,35.9726,36.1343,6500.0
2010-07-01 13:35:00,49.15,49.16,49.03,49.15,10200.0,36.1343,36.1417,36.0461,36.1343,10200.0
2010-07-01 13:40:00,49.18,49.18,48.96,49.09,21500.0,36.1564,36.1564,35.9947,36.0902,21500.0
2010-07-01 13:45:00,49.09,49.09,48.9,49.0,10400.0,36.0902,36.0902,35.9506,36.0241,10400.0
2010-07-01 13:50:00,48.97,49.09,48.97,49.03,13500.0,36.002,36.0902,36.002,36.0461,13500.0
2010-07-01 13:55:00,49.06,49.17,49.03,49.13,6500.0,36.0682,36.1491,36.0461,36.1196,6500.0
2010-07-01 14:00:00,49.12,49.16,49.06,49.12,9700.0,36.1123,36.1417,36.0682,36.1123,9700.0
2010-07-01 14:05:00,49.11,49.11,49.01,49.06,6200.0,36.1049,36.1049,36.0314,36.0682,6200.0
2010-07-01 14:10:00,49.04,49.24,49.04,49.19,8700.0,36.0535,36.2005,36.0535,36.1638,8700.0
2010-07-01 14:15:00,49.21,49.38,49.21,49.24,16400.0,36.1785,36.3034,36.1785,36.2005,16400.0
2010-07-01 14:20:00,49.24,49.24,49.04,49.18,18000.0,36.2005,36.2005,36.0535,36.1564,18000.0
2010-07-01 14:25:00,49.21,49.21,49.12,49.16,14900.0,36.1785,36.1785,36.1123,36.1417,14900.0
2010-07-01 14:30:00,49.15,49.17,49.0,49.07,30800.0,36.1343,36.1491,36.0241,36.0755,30800.0
2010-07-01 14:35:00,49.11,49.19,48.96,49.01,10400.0,36.1049,36.1638,35.9947,36.0314,10400.0
2010-07-01 14:40:00,49.0,49.01,48.8,48.86,23500.0,36.0241,36.0314,35.877,35.9211,23500.0
2010-07-01 14:45:00,48.86,48.9,48.78,48.81,76000.0,35.9211,35.9506,35.8623,35.8844,76000.0
2010-07-01 14:50:00,48.84,48.85,48.75,48.84,57800.0,35.9064,35.9138,35.8403,35.9064,57800.0
2010-07-01 14:55:00,48.84,48.97,48.81,48.97,49400.0,35.9064,36.002,35.8844,36.002,49400.0
2010-07-01 15:00:00,48.97,49.15,48.97,49.12,19700.0,36.002,36.1343,36.002,36.1123,19700.0
2010-07-01 15:05:00,49.12,49.21,49.06,49.14,8900.0,36.1123,36.1785,36.0682,36.127,8900.0
2010-07-01 15:10:00,49.12,49.18,49.03,49.06,15900.0,36.1123,36.1564,36.0461,36.0682,15900.0
2010-07-01 15:15:00,49.08,49.11,49.0,49.06,19500.0,36.0829,36.1049,36.0241,36.0682,19500.0
2010-07-01 15:20:00,49.05,49.06,48.9,48.96,25300.0,36.0608,36.0682,35.9506,35.9947,25300.0
2010-07-01 15:25:00,48.94,49.14,48.91,49.09,27600.0,35.98,36.127,35.9579,36.0902,27600.0
2010-07-01 15:30:00,49.11,49.18,49.04,49.18,34100.0,36.1049,36.1564,36.0535,36.1564,34100.0
2010-07-01 15:35:00,49.16,49.27,49.13,49.15,26400.0,36.1417,36.2226,36.1196,36.1343,26400.0
2010-07-01 15:40:00,49.15,49.22,49.07,49.16,33800.0,36.1343,36.1858,36.0755,36.1417,33800.0
2010-07-01 15:45:00,49.16,49.24,48.92,48.94,27900.0,36.1417,36.2005,35.9653,35.98,27900.0
2010-07-01 15:50:00,48.94,49.21,48.82,49.18,41800.0,35.98,36.1785,35.8917,36.1564,41800.0
2010-07-01 15:55:00,49.18,49.25,49.07,49.08,41700.0,36.1564,36.2079,36.0755,36.0829,41700.0
2010-07-02 09:30:00,49.2,49.28,49.14,49.18,13900.0,36.1711,36.2299,36.127,36.1564,13900.0
2010-07-02 09:35:00,49.18,49.39,49.14,49.34,24000.0,36.1564,36.3108,36.127,36.274,24000.0
2010-07-02 09:40:00,49.37,49.51,49.34,49.39,14300.0,36.2961,36.399,36.274,36.3108,14300.0
2010-07-02 09:45:00,49.39,49.46,49.35,49.35,25600.0,36.3108,36.3623,36.2814,36.2814,25600.0
2010-07-02 09:50:00,49.34,49.42,49.28,49.3,29200.0,36.274,36.3328,36.2299,36.2446,29200.0
2010-07-02 09:55:00,49.29,49.46,49.25,49.42,19300.0,36.2373,36.3623,36.2079,36.3328,19300.0
2010-07-02 10:00:00,49.39,49.41,49.18,49.18,128100.0,36.3108,36.3255,36.1564,36.1564,128100.0
2010-07-02 10:05:00,49.18,49.45,49.15,49.39,68500.0,36.1564,36.3549,36.1343,36.3108,68500.0
2010-07-02 10:10:00,49.38,49.56,49.38,49.49,12200.0,36.3034,36.4358,36.3034,36.3843,12200.0
2010-07-02 10:15:00,49.48,49.71,49.48,49.62,10900.0,36.377,36.5461,36.377,36.4799,10900.0
2010-07-02 10:20:00,49.61,49.61,49.51,49.53,8500.0,36.4725,36.4725,36.399,36.4137,8500.0
2010-07-02 10:25:00,49.53,49.53,49.35,49.39,12300.0,36.4137,36.4137,36.2814,36.3108,12300.0
2010-07-02 10:30:00,49.37,49.38,49.32,49.38,15700.0,36.2961,36.3034,36.2593,36.3034,15700.0
2010-07-02 10:35:00,49.36,49.4,49.24,49.38,9700.0,36.2887,36.3181,36.2005,36.3034,9700.0
2010-07-02 10:40:00,49.39,49.51,49.31,49.31,10600.0,36.3108,36.399,36.252,36.252,10600.0
2010-07-02 10:45:00,49.31,49.47,49.31,49.45,4000.0,36.252,36.3696,36.252,36.3549,4000.0
2010-07-02 10:50:00,49.47,49.47,49.35,49.4,20000.0,36.3696,36.3696,36.2814,36.3181,20000.0
2010-07-02 10:55:00,49.4,49.42,49.32,49.38,27100.0,36.3181,36.3328,36.2593,36.3034,27100.0
2010-07-02 11:00:00,49.37,49.46,49.33,49.4,50000.0,36.2961,36.3623,36.2667,36.3181,50000.0
2010-07-02 11:05:00,49.41,49.43,49.35,49.42,20100.0,36.3255,36.3402,36.2814,36.3328,20100.0
2010-07-02 11:10:00,49.41,49.46,49.36,49.43,19200.0,36.3255,36.3623,36.2887,36.3402,19200.0
2010-07-02 11:15:00,49.42,49.47,49.31,49.33,23200.0,36.3328,36.3696,36.252,36.2667,23200.0
2010-07-02 11:20:00,49.31,49.43,49.29,49.36,44200.0,36.252,36.3402,36.2373,36.2887,44200.0
2010-07-02 11:25:00,49.35,49.47,49.35,49.41,25900.0,36.2814,36.3696,36.2814,36.3255,25900.0
2010-07-02 11:30:00,49.41,49.47,49.35,49.39,31500.0,36.3255,36.3696,36.2814,36.3108,31500.0
2010-07-02 11:35:00,49.38,49.41,49.21,49.22,35300.0,36.3034,36.3255,36.1785,36.1858,35300.0
2010-07-02 11:40:00,49.22,49.27,49.06,49.09,65700.0,36.1858,36.2226,36.0682,36.0902,65700.0
2010-07-02 11:45:00,49.11,49.14,49.03,49.14,13700.0,36.1049,36.127,36.0461,36.127,13700.0
2010-07-02 11:50:00,49.14,49.27,49.14,49.23,8700.0,36.127,36.2226,36.127,36.1932,8700.0
2010-07-02 11:55:00,49.22,49.27,49.16,49.27,20900.0,36.1858,36.2226,36.1417,36.2226,20900.0
2010-07-02 12:00:00,49.26,49.27,49.21,49.26,14300.0,36.2152,36.2226,36.1785,36.2152,14300.0
2010-07-02 12:05:00,49.28,49.4,49.25,49.4,6800.0,36.2299,36.3181,36.2079,36.3181,6800.0
2010-07-02 12:10:00,49.43,49.47,49.42,49.42,6700.0,36.3402,36.3696,36.3328,36.3328,6700.0
2010-07-02 12:15:00,49.43,49.43,49.28,49.31,11700.0,36.3402,36.3402,36.2299,36.252,11700.0
2010-07-02 12:20:00,49.32,49.43,49.28,49.4,20500.0,36.2593,36.3402,36.2299,36.3181,20500.0
2010-07-02 12:25:00,49.39,49.46,49.35,49.43,9600.0,36.3108,36.3623,36.2814,36.3402,9600.0
2010-07-02 12:30:00,49.42,49.45,49.38,49.43,4600.0,36.3328,36.3549,36.3034,36.3402,4600.0
2010-07-02 12:35:00,49.43,49.43,49.24,49.33,14400.0,36.3402,36.3402,36.2005,36.2667,14400.0
2010-07-02 12:40:00,49.34,49.38,49.27,49.3,9600.0,36.274,36.3034,36.2226,36.2446,9600.0
2010-07-02 12:45:00,49.29,49.32,49.23,49.31,8200.0,36.2373,36.2593,36.1932,36.252,8200.0
2010-07-02 12:50:00,49.34,49.38,49.24,49.26,11800.0,36.274,36.3034,36.2005,36.2152,11800.0
2010-07-02 12:55:00,49.26,49.34,49.26,49.28,20300.0,36.2152,36.274,36.2152,36.2299,20300.0
2010-07-02 13:00:00,49.31,49.31,49.18,49.26,36400.0,36.252,36.252,36.1564,36.2152,36400.0
2010-07-02 13:05:00,49.27,49.43,49.26,49.42,15400.0,36.2226,36.3402,36.2152,36.3328,15400.0
2010-07-02 13:10:00,49.4,49.46,49.36,49.41,6000.0,36.3181,36.3623,36.2887,36.3255,6000.0
2010-07-02 13:15:00,49.41,49.45,49.38,49.42,5800.0,36.3255,36.3549,36.3034,36.3328,5800.0
2010-07-02 13:20:00,49.42,49.43,49.32,49.37,10300.0,36.3328,36.3402,36.2593,36.2961,10300.0
2010-07-02 13:25:00,49.38,49.41,49.26,49.3,11400.0,36.3034,36.3255,36.2152,36.2446,11400.0
2010-07-02 13:30:00,49.31,49.49,49.28,49.45,15900.0,36.252,36.3843,36.2299,36.3549,15900.0
2010-07-02 13:35:00,49.46,49.46,49.29,49.32,9200.0,36.3623,36.3623,36.2373,36.2593,9200.0
2010-07-02 13:40:00,49.32,49.37,49.28,49.32,40700.0,36.2593,36.2961,36.2299,36.2593,40700.0
2010-07-02 13:45:00,49.33,49.44,49.33,49.44,5700.0,36.2667,36.3476,36.2667,36.3476,5700.0
2010-07-02 13:50:00,49.43,49.46,49.35,49.35,7800.0,36.3402,36.3623,36.2814,36.2814,7800.0
2010-07-02 13:55:00,49.35,49.5,49.33,49.5,8500.0,36.2814,36.3917,36.2667,36.3917,8500.0
2010-07-02 14:00:00,49.47,49.48,49.39,49.4,9300.0,36.3696,36.377,36.3108,36.3181,9300.0
2010-07-02 14:05:00,49.39,49.4,49.3,49.35,5100.0,36.3108,36.3181,36.2446,36.2814,5100.0
2010-07-02 14:10:00,49.35,49.37,49.29,49.33,46900.0,36.2814,36.2961,36.2373,36.2667,46900.0
2010-07-02 14:15:00,49.32,49.41,49.28,49.38,10000.0,36.2593,36.3255,36.2299,36.3034,10000.0
2010-07-02 14:20:00,49.38,49.41,49.36,49.39,4900.0,36.3034,36.3255,36.2887,36.3108,4900.0
2010-07-02 14:25:00,49.4,49.42,49.27,49.35,11800.0,36.3181,36.3328,36.2226,36.2814,11800.0
2010-07-02 14:30:00,49.37,49.38,49.28,49.3,24100.0,36.2961,36.3034,36.2299,36.2446,24100.0
2010-07-02 14:35:00,49.29,49.34,49.25,49.29,17000.0,36.2373,36.274,36.2079,36.2373,17000.0
2010-07-02 14:40:00,49.29,49.33,49.24,49.26,37800.0,36.2373,36.2667,36.2005,36.2152,37800.0
2010-07-02 14:45:00,49.25,49.3,49.23,49.24,21100.0,36.2079,36.2446,36.1932,36.2005,21100.0
2010-07-02 14:50:00,49.23,49.3,49.21,49.3,32100.0,36.1932,36.2446,36.1785,36.2446,32100.0
2010-07-02 14:55:00,49.32,49.33,49.27,49.31,33300.0,36.2593,36.2667,36.2226,36.252,33300.0
2010-07-02 15:00:00,49.32,49.42,49.25,49.38,16300.0,36.2593,36.3328,36.2079,36.3034,16300.0
2010-07-02 15:05:00,49.37,49.43,49.34,49.41,7600.0,36.2961,36.3402,36.274,36.3255,7600.0
2010-07-02 15:10:00,49.43,49.47,49.36,49.4,8200.0,36.3402,36.3696,36.2887,36.3181,8200.0
2010-07-02 15:15:00,49.4,49.43,49.34,49.43,6800.0,36.3181,36.3402,36.274,36.3402,6800.0
2010-07-02 15:20:00,49.43,49.45,49.37,49.42,10100.0,36.3402,36.3549,36.2961,36.3328,10100.0
2010-07-02 15:25:00,49.41,49.61,49.41,49.52,13100.0,36.3255,36.4725,36.3255,36.4064,13100.0
2010-07-02 15:30:00,49.52,49.55,49.46,49.47,14100.0,36.4064,36.4284,36.3623,36.3696,14100.0
2010-07-02 15:35:00,49.49,49.74,49.48,49.74,17700.0,36.3843,36.5681,36.377,36.5681,17700.0
2010-07-02 15:40:00,49.74,49.75,49.63,49.68,13600.0,36.5681,36.5755,36.4872,36.524,13600.0
2010-07-02 15:45:00,49.7,49.83,49.64,49.66,42500.0,36.5387,36.6343,36.4946,36.5093,42500.0
2010-07-02 15:50:00,49.66,49.72,49.51,49.59,34400.0,36.5093,36.5534,36.399,36.4578,34400.0
2010-07-02 15:55:00,49.58,49.58,49.32,49.34,88800.0,36.4505,36.4505,36.2593,36.274,88800.0
2010-07-06 09:30:00,49.71,50.19,49.71,50.15,27600.0,36.5461,36.8989,36.5461,36.8695,27600.0
2010-07-06 09:35:00,50.09,50.15,49.96,49.99,3700.0,36.8254,36.8695,36.7298,36.7519,3700.0
2010-07-06 09:40:00,49.99,50.0,49.92,50.0,4100.0,36.7519,36.7593,36.7004,36.7593,4100.0
2010-07-06 09:45:00,50.0,50.06,49.97,50.06,3600.0,36.7593,36.8034,36.7372,36.8034,3600.0
2010-07-06 09:50:00,50.12,50.29,50.12,50.24,3800.0,36.8475,36.9725,36.8475,36.9357,3800.0
2010-07-06 09:55:00,50.26,50.26,50.14,50.14,6600.0,36.9504,36.9504,36.8622,36.8622,6600.0
2010-07-06 10:00:00,50.12,50.45,49.99,50.37,13700.0,36.8475,37.0901,36.7519,37.0313,13700.0
2010-07-06 10:05:00,50.38,50.48,50.32,50.45,6700.0,37.0386,37.1121,36.9945,37.0901,6700.0
2010-07-06 10:10:00,50.41,50.48,50.34,50.44,5300.0,37.0607,37.1121,37.0092,37.0827,5300.0
2010-07-06 10:15:00,50.41,50.47,50.29,50.29,3800.0,37.0607,37.1048,36.9725,36.9725,3800.0
2010-07-06 10:20:00,50.3,50.34,50.18,50.18,8200.0,36.9798,37.0092,36.8916,36.8916,8200.0
2010-07-06 10:25:00,50.19,50.31,50.17,50.26,11100.0,36.8989,36.9872,36.8842,36.9504,11100.0
2010-07-06 10:30:00,50.21,50.32,50.12,50.32,24500.0,36.9136,36.9945,36.8475,36.9945,24500.0
2010-07-06 10:35:00,50.32,50.34,50.26,50.31,5700.0,36.9945,37.0092,36.9504,36.9872,5700.0
2010-07-06 10:40:00,50.33,50.33,50.21,50.21,9600.0,37.0019,37.0019,36.9136,36.9136,9600.0
2010-07-06 10:45:00,50.22,50.26,50.16,50.23,5300.0,36.921,36.9504,36.8769,36.9283,5300.0
2010-07-06 10:50:00,50.24,50.27,50.2,50.27,4100.0,36.9357,36.9578,36.9063,36.9578,4100.0
2010-07-06 10:55:00,50.24,50.26,50.1,50.12,18100.0,36.9357,36.9504,36.8328,36.8475,18100.0
2010-07-06 11:00:00,50.1,50.28,50.09,50.22,54000.0,36.8328,36.9651,36.8254,36.921,54000.0
2010-07-06 11:05:00,50.22,50.25,50.09,50.17,24900.0,36.921,36.9431,36.8254,36.8842,24900.0
2010-07-06 11:10:00,50.17,50.2,50.08,50.15,12500.0,36.8842,36.9063,36.8181,36.8695,12500.0
2010-07-06 11:15:00,50.11,50.15,50.05,50.07,8000.0,36.8401,36.8695,36.796,36.8107,8000.0
2010-07-06 11:20:00,50.05,50.07,49.98,49.98,8200.0,36.796,36.8107,36.7446,36.7446,8200.0
2010-07-06 11:25:00,49.96,49.98,49.89,49.96,6700.0,36.7298,36.7446,36.6784,36.7298,6700.0
2010-07-06 11:30:00,49.94,50.04,49.93,50.03,10300.0,36.7151,36.7887,36.7078,36.7813,10300.0
2010-07-06 11:35:00,50.04,50.05,49.99,50.01,12700.0,36.7887,36.796,36.7519,36.7666,12700.0
2010-07-06 11:40:00,49.99,50.01,49.94,50.01,11000.0,36.7519,36.7666,36.7151,36.7666,11000.0
2010-07-06 11:45:00,50.01,50.03,49.96,50.0,7000.0,36.7666,36.7813,36.7298,36.7593,7000.0
2010-07-06 11:50:00,49.99,50.0,49.95,49.95,7200.0,36.7519,36.7593,36.7225,36.7225,7200.0
2010-07-06 11:55:00,49.96,50.02,49.96,50.0,8500.0,36.7298,36.774,36.7298,36.7593,8500.0
2010-07-06 12:00:00,50.0,50.05,49.96,50.0,21600.0,36.7593,36.796,36.7298,36.7593,21600.0
2010-07-06 12:05:00,50.0,50.16,49.99,50.15,18900.0,36.7593,36.8769,36.7519,36.8695,18900.0
2010-07-06 12:10:00,50.15,50.15,50.04,50.04,9400.0,36.8695,36.8695,36.7887,36.7887,9400.0
2010-07-06 12:15:00,50.02,50.1,49.96,50.1,27100.0,36.774,36.8328,36.7298,36.8328,27100.0
2010-07-06 12:20:00,50.08,50.15,49.92,49.92,11100.0,36.8181,36.8695,36.7004,36.7004,11100.0
2010-07-06 12:25:00,49.9,49.95,49.86,49.94,11800.0,36.6857,36.7225,36.6563,36.7151,11800.0
2010-07-06 12:30:00,49.91,49.92,49.85,49.88,3900.0,36.6931,36.7004,36.649,36.671,3900.0
2010-07-06 12:35:00,49.88,49.95,49.87,49.89,7700.0,36.671,36.7225,36.6637,36.6784,7700.0
2010-07-06 12:40:00,49.9,49.91,49.68,49.69,5800.0,36.6857,36.6931,36.524,36.5313,5800.0
2010-07-06 12:45:00,49.68,49.73,49.61,49.63,5500.0,36.524,36.5608,36.4725,36.4872,5500.0
2010-07-06 12:50:00,49.58,49.64,49.54,49.55,7300.0,36.4505,36.4946,36.4211,36.4284,7300.0
2010-07-06 12:55:00,49.56,49.56,49.42,49.49,9900.0,36.4358,36.4358,36.3328,36.3843,9900.0
2010-07-06 13:00:00,49.52,49.6,49.49,49.51,10900.0,36.4064,36.4652,36.3843,36.399,10900.0
2010-07-06 13:05:00,49.54,49.62,49.5,49.51,6700.0,36.4211,36.4799,36.3917,36.399,6700.0
2010-07-06 13:10:00,49.53,49.56,49.48,49.49,3800.0,36.4137,36.4358,36.377,36.3843,3800.0
2010-07-06 13:15:00,49.48,49.48,49.31,49.34,9200.0,36.377,36.377,36.252,36.274,9200.0
2010-07-06 13:20:00,49.34,49.41,49.34,49.34,7100.0,36.274,36.3255,36.274,36.274,7100.0
2010-07-06 13:25:00,49.34,49.43,49.29,49.41,11600.0,36.274,36.3402,36.2373,36.3255,11600.0
2010-07-06 13:30:00,49.43,49.47,49.41,49.46,7100.0,36.3402,36.3696,36.3255,36.3623,7100.0
2010-07-06 13:35:00,49.44,49.44,49.26,49.28,15900.0,36.3476,36.3476,36.2152,36.2299,15900.0
2010-07-06 13:40:00,49.26,49.32,49.13,49.13,8400.0,36.2152,36.2593,36.1196,36.1196,8400.0
2010-07-06 13:45:00,49.11,49.13,49.0,49.03,9000.0,36.1049,36.1196,36.0241,36.0461,9000.0
2010-07-06 13:50:00,49.07,49.09,48.86,48.86,14000.0,36.0755,36.0902,35.9211,35.9211,14000.0
2010-07-06 13:55:00,48.87,48.96,48.82,48.91,10800.0,35.9285,35.9947,35.8917,35.9579,10800.0
2010-07-06 14:00:00,48.95,49.09,48.93,49.07,5100.0,35.9873,36.0902,35.9726,36.0755,5100.0
2010-07-06 14:05:00,49.08,49.1,48.82,48.84,10900.0,36.0829,36.0976,35.8917,35.9064,10900.0
2010-07-06 14:10:00,48.88,48.92,48.75,48.77,13400.0,35.9358,35.9653,35.8403,35.855,13400.0
2010-07-06 14:15:00,48.78,48.99,48.78,48.93,9000.0,35.8623,36.0167,35.8623,35.9726,9000.0
2010-07-06 14:20:00,48.92,49.01,48.88,48.99,5900.0,35.9653,36.0314,35.9358,36.0167,5900.0
2010-07-06 14:25:00,49.02,49.11,49.02,49.06,4300.0,36.0388,36.1049,36.0388,36.0682,4300.0
2010-07-06 14:30:00,49.04,49.16,49.04,49.12,9300.0,36.0535,36.1417,36.0535,36.1123,9300.0
2010-07-06 14:35:00,49.12,49.28,49.12,49.24,4900.0,36.1123,36.2299,36.1123,36.2005,4900.0
2010-07-06 14:40:00,49.24,49.24,49.14,49.14,5500.0,36.2005,36.2005,36.127,36.127,5500.0
2010-07-06 14:45:00,49.11,49.12,48.96,49.04,9500.0,36.1049,36.1123,35.9947,36.0535,9500.0
2010-07-06 14:50:00,49.02,49.13,49.01,49.13,16500.0,36.0388,36.1196,36.0314,36.1196,16500.0
2010-07-06 14:55:00,49.13,49.13,48.91,48.93,21500.0,36.1196,36.1196,35.9579,35.9726,21500.0
2010-07-06 15:00:00,48.93,49.07,48.93,48.97,22300.0,35.9726,36.0755,35.9726,36.002,22300.0
2010-07-06 15:05:00,48.98,49.03,48.85,49.0,32400.0,36.0094,36.0461,35.9138,36.0241,32400.0
2010-07-06 15:10:00,49.0,49.04,48.85,49.04,25100.0,36.0241,36.0535,35.9138,36.0535,25100.0
2010-07-06 15:15:00,49.02,49.13,48.83,48.88,20200.0,36.0388,36.1196,35.8991,35.9358,20200.0
2010-07-06 15:20:00,48.83,48.86,48.63,48.69,25800.0,35.8991,35.9211,35.7521,35.7962,25800.0
2010-07-06 15:25:00,48.72,48.94,48.72,48.88,8000.0,35.8182,35.98,35.8182,35.9358,8000.0
2010-07-06 15:30:00,48.85,48.97,48.76,48.89,28900.0,35.9138,36.002,35.8476,35.9432,28900.0
2010-07-06 15:35:00,48.92,48.95,48.82,48.82,15900.0,35.9653,35.9873,35.8917,35.8917,15900.0
2010-07-06 15:40:00,48.81,49.06,48.79,49.0,21100.0,35.8844,36.0682,35.8697,36.0241,21100.0
2010-07-06 15:45:00,49.01,49.14,48.9,48.9,34900.0,36.0314,36.127,35.9506,35.9506,34900.0
2010-07-06 15:50:00,48.91,49.02,48.81,48.84,25000.0,35.9579,36.0388,35.8844,35.9064,25000.0
2010-07-06 15:55:00,48.83,49.15,48.82,49.14,54800.0,35.8991,36.1343,35.8917,36.127,54800.0
2010-07-07 09:30:00,49.44,49.55,49.14,49.3,15800.0,36.3476,36.4284,36.127,36.2446,15800.0
2010-07-07 09:35:00,49.34,49.53,49.34,49.36,9400.0,36.274,36.4137,36.274,36.2887,9400.0
2010-07-07 09:40:00,49.4,49.45,49.24,49.29,14300.0,36.3181,36.3549,36.2005,36.2373,14300.0
2010-07-07 09:45:00,49.32,49.39,49.2,49.24,18200.0,36.2593,36.3108,36.1711,36.2005,18200.0
2010-07-07 09:50:00,49.28,49.39,49.18,49.24,27900.0,36.2299,36.3108,36.1564,36.2005,27900.0
2010-07-07 09:55:00,49.21,49.29,49.2,49.23,36900.0,36.1785,36.2373,36.1711,36.1932,36900.0
2010-07-07 10:00:00,49.21,49.46,49.2,49.46,68200.0,36.1785,36.3623,36.1711,36.3623,68200.0
2010-07-07 10:05:00,49.49,49.51,49.41,49.47,19400.0,36.3843,36.399,36.3255,36.3696,19400.0
2010-07-07 10:10:00,49.48,49.63,49.47,49.59,12300.0,36.377,36.4872,36.3696,36.4578,12300.0
2010-07-07 10:15:00,49.6,49.6,49.42,49.47,9700.0,36.4652,36.4652,36.3328,36.3696,9700.0
2010-07-07 10:20:00,49.44,49.47,49.31,49.33,13400.0,36.3476,36.3696,36.252,36.2667,13400.0
2010-07-07 10:25:00,49.34,49.4,49.3,49.36,4500.0,36.274,36.3181,36.2446,36.2887,4500.0
2010-07-07 10:30:00,49.36,49.53,49.34,49.53,5600.0,36.2887,36.4137,36.274,36.4137,5600.0
2010-07-07 10:35:00,49.54,49.67,49.54,49.57,10000.0,36.4211,36.5166,36.4211,36.4431,10000.0
2010-07-07 10:40:00,49.56,49.68,49.49,49.51,12700.0,36.4358,36.524,36.3843,36.399,12700.0
2010-07-07 10:45:00,49.51,49.73,49.51,49.73,18100.0,36.399,36.5608,36.399,36.5608,18100.0
2010-07-07 10:50:00,49.72,49.83,49.65,49.79,30700.0,36.5534,36.6343,36.5019,36.6049,30700.0
2010-07-07 10:55:00,49.8,49.8,49.71,49.75,9100.0,36.6122,36.6122,36.5461,36.5755,9100.0
2010-07-07 11:00:00,49.76,49.82,49.7,49.74,14100.0,36.5828,36.6269,36.5387,36.5681,14100.0
2010-07-07 11:05:00,49.75,49.78,49.71,49.76,12800.0,36.5755,36.5975,36.5461,36.5828,12800.0
2010-07-07 11:10:00,49.77,49.84,49.6,49.65,17200.0,36.5902,36.6416,36.4652,36.5019,17200.0
2010-07-07 11:15:00,49.65,49.65,49.46,49.46,15900.0,36.5019,36.5019,36.3623,36.3623,15900.0
2010-07-07 11:20:00,49.45,49.58,49.4,49.58,8400.0,36.3549,36.4505,36.3181,36.4505,8400.0
2010-07-07 11:25:00,49.59,49.62,49.49,49.57,9200.0,36.4578,36.4799,36.3843,36.4431,9200.0
2010-07-07 11:30:00,49.57,49.68,49.51,49.67,10300.0,36.4431,36.524,36.399,36.5166,10300.0
2010-07-07 11:35:00,49.67,49.8,49.67,49.75,9400.0,36.5166,36.6122,36.5166,36.5755,9400.0
2010-07-07 11:40:00,49.74,49.74,49.54,49.58,5900.0,36.5681,36.5681,36.4211,36.4505,5900.0
2010-07-07 11:45:00,49.57,49.57,49.47,49.49,10800.0,36.4431,36.4431,36.3696,36.3843,10800.0
2010-07-07 11:50:00,49.48,49.58,49.41,49.44,12600.0,36.377,36.4505,36.3255,36.3476,12600.0
2010-07-07 11:55:00,49.43,49.51,49.43,49.5,5700.0,36.3402,36.399,36.3402,36.3917,5700.0
2010-07-07 12:00:00,49.52,49.59,49.48,49.59,14900.0,36.4064,36.4578,36.377,36.4578,14900.0
2010-07-07 12:05:00,49.58,49.67,49.52,49.63,8400.0,36.4505,36.5166,36.4064,36.4872,8400.0
2010-07-07 12:10:00,49.62,49.72,49.59,49.69,10800.0,36.4799,36.5534,36.4578,36.5313,10800.0
2010-07-07 12:15:00,49.69,49.77,49.66,49.66,8000.0,36.5313,36.5902,36.5093,36.5093,8000.0
2010-07-07 12:20:00,49.65,49.73,49.63,49.72,4800.0,36.5019,36.5608,36.4872,36.5534,4800.0
2010-07-07 12:25:00,49.72,49.78,49.7,49.75,14600.0,36.5534,36.5975,36.5387,36.5755,14600.0
2010-07-07 12:30:00,49.8,49.86,49.74,49.79,10500.0,36.6122,36.6563,36.5681,36.6049,10500.0
2010-07-07 12:35:00,49.79,49.82,49.76,49.78,5400.0,36.6049,36.6269,36.5828,36.5975,5400.0
2010-07-07 12:40:00,49.77,49.78,49.7,49.76,24100.0,36.5902,36.5975,36.5387,36.5828,24100.0
2010-07-07 12:45:00,49.75,49.83,49.74,49.76,17200.0,36.5755,36.6343,36.5681,36.5828,17200.0
2010-07-07 12:50:00,49.78,49.78,49.71,49.76,12000.0,36.5975,36.5975,36.5461,36.5828,12000.0
2010-07-07 12:55:00,49.76,49.79,49.72,49.74,12100.0,36.5828,36.6049,36.5534,36.5681,12100.0
2010-07-07 13:00:00,49.72,49.75,49.7,49.73,18700.0,36.5534,36.5755,36.5387,36.5608,18700.0
2010-07-07 13:05:00,49.72,49.8,49.72,49.8,5300.0,36.5534,36.6122,36.5534,36.6122,5300.0
2010-07-07 13:10:00,49.8,49.98,49.77,49.97,15600.0,36.6122,36.7446,36.5902,36.7372,15600.0
2010-07-07 13:15:00,49.98,50.08,49.95,49.98,9400.0,36.7446,36.8181,36.7225,36.7446,9400.0
2010-07-07 13:20:00,49.99,49.99,49.94,49.98,7400.0,36.7519,36.7519,36.7151,36.7446,7400.0
2010-07-07 13:25:00,49.99,50.13,49.99,50.1,7600.0,36.7519,36.8548,36.7519,36.8328,7600.0
2010-07-07 13:30:00,50.09,50.09,50.0,50.04,10500.0,36.8254,36.8254,36.7593,36.7887,10500.0
2010-07-07 13:35:00,50.03,50.06,49.98,50.03,20800.0,36.7813,36.8034,36.7446,36.7813,20800.0
2010-07-07 13:40:00,49.99,50.06,49.97,50.06,4900.0,36.7519,36.8034,36.7372,36.8034,4900.0
2010-07-07 13:45:00,50.05,50.15,50.05,50.09,13200.0,36.796,36.8695,36.796,36.8254,13200.0
2010-07-07 13:50:00,50.1,50.13,50.04,50.1,9200.0,36.8328,36.8548,36.7887,36.8328,9200.0
2010-07-07 13:55:00,50.12,50.22,50.06,50.12,10400.0,36.8475,36.921,36.8034,36.8475,10400.0
2010-07-07 14:00:00,50.13,50.28,50.13,50.28,9800.0,36.8548,36.9651,36.8548,36.9651,9800.0
2010-07-07 14:05:00,50.29,50.29,50.21,50.24,8600.0,36.9725,36.9725,36.9136,36.9357,8600.0
2010-07-07 14:10:00,50.24,50.29,50.21,50.28,12000.0,36.9357,36.9725,36.9136,36.9651,12000.0
2010-07-07 14:15:00,50.27,50.27,50.22,50.24,6400.0,36.9578,36.9578,36.921,36.9357,6400.0
2010-07-07 14:20:00,50.23,50.24,50.18,50.18,11100.0,36.9283,36.9357,36.8916,36.8916,11100.0
2010-07-07 14:25:00,50.18,50.23,50.14,50.18,15000.0,36.8916,36.9283,36.8622,36.8916,15000.0
2010-07-07 14:30:00,50.18,50.25,50.14,50.15,17800.0,36.8916,36.9431,36.8622,36.8695,17800.0
2010-07-07 14:35:00,50.15,50.24,50.14,50.15,10500.0,36.8695,36.9357,36.8622,36.8695,10500.0
2010-07-07 14:40:00,50.13,50.23,50.12,50.18,10600.0,36.8548,36.9283,36.8475,36.8916,10600.0
2010-07-07 14:45:00,50.16,50.19,50.12,50.14,12800.0,36.8769,36.8989,36.8475,36.8622,12800.0
2010-07-07 14:50:00,50.13,50.21,50.1,50.21,10000.0,36.8548,36.9136,36.8328,36.9136,10000.0
2010-07-07 14:55:00,50.21,50.31,50.16,50.27,16400.0,36.9136,36.9872,36.8769,36.9578,16400.0
2010-07-07 15:00:00,50.3,50.31,50.18,50.18,19100.0,36.9798,36.9872,36.8916,36.8916,19100.0
2010-07-07 15:05:00,50.19,50.24,50.18,50.24,11800.0,36.8989,36.9357,36.8916,36.9357,11800.0
2010-07-07 15:10:00,50.25,50.42,50.25,50.39,19000.0,36.9431,37.068,36.9431,37.046,19000.0
2010-07-07 15:15:00,50.39,50.49,50.38,50.41,17700.0,37.046,37.1195,37.0386,37.0607,17700.0
2010-07-07 15:20:00,50.41,50.58,50.38,50.48,16600.0,37.0607,37.1857,37.0386,37.1121,16600.0
2010-07-07 15:25:00,50.47,50.51,50.42,50.51,16200.0,37.1048,37.1342,37.068,37.1342,16200.0
2010-07-07 15:30:00,50.51,50.58,50.47,50.58,30900.0,37.1342,37.1857,37.1048,37.1857,30900.0
2010-07-07 15:35:00,50.57,50.68,50.56,50.6,23600.0,37.1783,37.2592,37.171,37.2004,23600.0
2010-07-07 15:40:00,50.59,50.72,50.54,50.69,32700.0,37.193,37.2886,37.1563,37.2665,32700.0
2010-07-07 15:45:00,50.69,50.77,50.66,50.71,59300.0,37.2665,37.3253,37.2445,37.2812,59300.0
2010-07-07 15:50:00,50.72,50.8,50.7,50.8,40500.0,37.2886,37.3474,37.2739,37.3474,40500.0
2010-07-07 15:55:00,50.79,50.8,50.69,50.71,70700.0,37.3401,37.3474,37.2665,37.2812,70700.0
2010-07-08 09:30:00,51.51,51.51,51.2,51.28,12800.0,37.8694,37.8694,37.6415,37.7003,12800.0
2010-07-08 09:35:00,51.31,51.66,51.3,51.58,6900.0,37.7223,37.9797,37.715,37.9208,6900.0
2010-07-08 09:40:00,51.58,51.63,51.38,51.38,12400.0,37.9208,37.9576,37.7738,37.7738,12400.0
2010-07-08 09:45:00,51.41,51.42,51.23,51.26,9700.0,37.7959,37.8032,37.6635,37.6856,9700.0
2010-07-08 09:50:00,51.26,51.32,51.19,51.28,5400.0,37.6856,37.7297,37.6341,37.7003,5400.0
2010-07-08 09:55:00,51.26,51.3,51.15,51.29,4800.0,37.6856,37.715,37.6047,37.7076,4800.0
2010-07-08 10:00:00,51.29,51.37,51.27,51.28,8000.0,37.7076,37.7665,37.6929,37.7003,8000.0
2010-07-08 10:05:00,51.25,51.25,51.01,51.08,25600.0,37.6782,37.6782,37.5018,37.5533,25600.0
2010-07-08 10:10:00,51.09,51.19,51.04,51.15,16700.0,37.5606,37.6341,37.5238,37.6047,16700.0
2010-07-08 10:15:00,51.17,51.23,51.15,51.2,5100.0,37.6194,37.6635,37.6047,37.6415,5100.0
2010-07-08 10:20:00,51.19,51.28,51.19,51.21,7700.0,37.6341,37.7003,37.6341,37.6488,7700.0
2010-07-08 10:25:00,51.2,51.31,51.2,51.28,5700.0,37.6415,37.7223,37.6415,37.7003,5700.0
2010-07-08 10:30:00,51.29,51.29,51.25,51.28,9700.0,37.7076,37.7076,37.6782,37.7003,9700.0
2010-07-08 10:35:00,51.31,51.31,51.12,51.18,8400.0,37.7223,37.7223,37.5827,37.6268,8400.0
2010-07-08 10:40:00,51.18,51.18,51.06,51.11,4700.0,37.6268,37.6268,37.5386,37.5753,4700.0
2010-07-08 10:45:00,51.11,51.2,51.08,51.2,7500.0,37.5753,37.6415,37.5533,37.6415,7500.0
2010-07-08 10:50:00,51.21,51.21,50.98,51.07,15600.0,37.6488,37.6488,37.4797,37.5459,15600.0
2010-07-08 10:55:00,51.07,51.08,50.97,51.04,6900.0,37.5459,37.5533,37.4724,37.5238,6900.0
2010-07-08 11:00:00,51.02,51.02,50.86,50.91,5600.0,37.5091,37.5091,37.3915,37.4283,5600.0
2010-07-08 11:05:00,50.91,50.94,50.82,50.93,7700.0,37.4283,37.4503,37.3621,37.443,7700.0
2010-07-08 11:10:00,50.93,50.97,50.88,50.9,8900.0,37.443,37.4724,37.4062,37.4209,8900.0
2010-07-08 11:15:00,50.93,51.06,50.93,51.06,13600.0,37.443,37.5386,37.443,37.5386,13600.0
2010-07-08 11:20:00,51.06,51.25,51.06,51.25,6500.0,37.5386,37.6782,37.5386,37.6782,6500.0
2010-07-08 11:25:00,51.24,51.26,51.08,51.08,2900.0,37.6709,37.6856,37.5533,37.5533,2900.0
2010-07-08 11:30:00,51.09,51.15,51.06,51.12,5200.0,37.5606,37.6047,37.5386,37.5827,5200.0
2010-07-08 11:35:00,51.15,51.24,51.13,51.15,2900.0,37.6047,37.6709,37.59,37.6047,2900.0
2010-07-08 11:40:00,51.14,51.2,51.03,51.04,4100.0,37.5974,37.6415,37.5165,37.5238,4100.0
2010-07-08 11:45:00,51.02,51.06,50.92,50.95,7500.0,37.5091,37.5386,37.4356,37.4577,7500.0
2010-07-08 11:50:00,50.94,50.94,50.81,50.82,3000.0,37.4503,37.4503,37.3548,37.3621,3000.0
2010-07-08 11:55:00,50.85,50.9,50.83,50.86,8200.0,37.3842,37.4209,37.3695,37.3915,8200.0
2010-07-08 12:00:00,50.89,50.96,50.83,50.96,3600.0,37.4136,37.465,37.3695,37.465,3600.0
2010-07-08 12:05:00,50.98,51.07,50.95,51.04,3100.0,37.4797,37.5459,37.4577,37.5238,3100.0
2010-07-08 12:10:00,51.05,51.1,50.97,50.99,5600.0,37.5312,37.568,37.4724,37.4871,5600.0
2010-07-08 12:15:00,50.94,51.05,50.91,51.05,4100.0,37.4503,37.5312,37.4283,37.5312,4100.0
2010-07-08 12:20:00,51.06,51.12,51.0,51.07,4500.0,37.5386,37.5827,37.4944,37.5459,4500.0
2010-07-08 12:25:00,51.05,51.13,51.01,51.12,3200.0,37.5312,37.59,37.5018,37.5827,3200.0
2010-07-08 12:30:00,51.07,51.08,51.01,51.04,2000.0,37.5459,37.5533,37.5018,37.5238,2000.0
2010-07-08 12:35:00,51.04,51.08,50.95,51.0,6300.0,37.5238,37.5533,37.4577,37.4944,6300.0
2010-07-08 12:40:00,50.99,51.04,50.96,51.04,4000.0,37.4871,37.5238,37.465,37.5238,4000.0
2010-07-08 12:45:00,51.05,51.09,51.02,51.09,1700.0,37.5312,37.5606,37.5091,37.5606,1700.0
2010-07-08 12:50:00,51.1,51.18,51.1,51.18,2000.0,37.568,37.6268,37.568,37.6268,2000.0
2010-07-08 12:55:00,51.19,51.19,51.06,51.09,3000.0,37.6341,37.6341,37.5386,37.5606,3000.0
2010-07-08 13:00:00,51.09,51.14,51.06,51.13,3700.0,37.5606,37.5974,37.5386,37.59,3700.0
2010-07-08 13:05:00,51.13,51.24,51.13,51.24,3100.0,37.59,37.6709,37.59,37.6709,3100.0
2010-07-08 13:10:00,51.26,51.31,51.25,51.29,3100.0,37.6856,37.7223,37.6782,37.7076,3100.0
2010-07-08 13:15:00,51.28,51.41,51.28,51.35,5700.0,37.7003,37.7959,37.7003,37.7518,5700.0
2010-07-08 13:20:00,51.35,51.41,51.33,51.4,2400.0,37.7518,37.7959,37.7371,37.7885,2400.0
2010-07-08 13:25:00,51.38,51.38,51.25,51.25,3300.0,37.7738,37.7738,37.6782,37.6782,3300.0
2010-07-08 13:30:00,51.23,51.33,51.23,51.26,4700.0,37.6635,37.7371,37.6635,37.6856,4700.0
2010-07-08 13:35:00,51.28,51.4,51.25,51.25,3600.0,37.7003,37.7885,37.6782,37.6782,3600.0
2010-07-08 13:40:00,51.22,51.3,51.2,51.28,2600.0,37.6562,37.715,37.6415,37.7003,2600.0
2010-07-08 13:45:00,51.31,51.34,51.24,51.31,3500.0,37.7223,37.7444,37.6709,37.7223,3500.0
2010-07-08 13:50:00,51.32,51.35,51.15,51.16,6000.0,37.7297,37.7518,37.6047,37.6121,6000.0
2010-07-08 13:55:00,51.15,51.15,51.07,51.13,4300.0,37.6047,37.6047,37.5459,37.59,4300.0
2010-07-08 14:00:00,51.15,51.2,51.12,51.16,4500.0,37.6047,37.6415,37.5827,37.6121,4500.0
2010-07-08 14:05:00,51.14,51.15,51.07,51.07,7500.0,37.5974,37.6047,37.5459,37.5459,7500.0
2010-07-08 14:10:00,51.03,51.03,50.97,51.03,3300.0,37.5165,37.5165,37.4724,37.5165,3300.0
2010-07-08 14:15:00,51.02,51.02,50.85,50.98,5500.0,37.5091,37.5091,37.3842,37.4797,5500.0
2010-07-08 14:20:00,50.99,50.99,50.9,50.93,3800.0,37.4871,37.4871,37.4209,37.443,3800.0
2010-07-08 14:25:00,50.92,51.02,50.92,50.97,3700.0,37.4356,37.5091,37.4356,37.4724,3700.0
2010-07-08 14:30:00,50.98,51.08,50.98,50.98,2900.0,37.4797,37.5533,37.4797,37.4797,2900.0
2010-07-08 14:35:00,50.95,51.01,50.95,50.98,4600.0,37.4577,37.5018,37.4577,37.4797,4600.0
2010-07-08 14:40:00,50.97,51.17,50.96,51.1,20500.0,37.4724,37.6194,37.465,37.568,20500.0
2010-07-08 14:45:00,51.09,51.1,51.06,51.09,5800.0,37.5606,37.568,37.5386,37.5606,5800.0
2010-07-08 14:50:00,51.12,51.12,51.05,51.12,3600.0,37.5827,37.5827,37.5312,37.5827,3600.0
2010-07-08 14:55:00,51.11,51.2,51.08,51.2,3200.0,37.5753,37.6415,37.5533,37.6415,3200.0
2010-07-08 15:00:00,51.16,51.19,51.08,51.11,15900.0,37.6121,37.6341,37.5533,37.5753,15900.0
2010-07-08 15:05:00,51.08,51.11,50.97,51.03,10400.0,37.5533,37.5753,37.4724,37.5165,10400.0
2010-07-08 15:10:00,51.0,51.06,51.0,51.05,4600.0,37.4944,37.5386,37.4944,37.5312,4600.0
2010-07-08 15:15:00,51.09,51.2,51.06,51.19,8300.0,37.5606,37.6415,37.5386,37.6341,8300.0
2010-07-08 15:20:00,51.18,51.35,51.18,51.33,11500.0,37.6268,37.7518,37.6268,37.7371,11500.0
2010-07-08 15:25:00,51.34,51.45,51.29,51.44,9100.0,37.7444,37.8253,37.7076,37.8179,9100.0
2010-07-08 15:30:00,51.42,51.6,51.42,51.49,45200.0,37.8032,37.9356,37.8032,37.8547,45200.0
2010-07-08 15:35:00,51.48,51.64,51.48,51.59,22700.0,37.8473,37.965,37.8473,37.9282,22700.0
2010-07-08 15:40:00,51.6,51.63,51.48,51.63,17300.0,37.9356,37.9576,37.8473,37.9576,17300.0
2010-07-08 15:45:00,51.64,51.73,51.55,51.58,29000.0,37.965,38.0311,37.8988,37.9208,29000.0
2010-07-08 15:50:00,51.59,51.7,51.49,51.5,22700.0,37.9282,38.0091,37.8547,37.862,22700.0
2010-07-08 15:55:00,51.5,51.7,51.5,51.65,44900.0,37.862,38.0091,37.862,37.9723,44900.0
2010-07-09 09:30:00,51.79,51.87,51.4,51.5,16500.0,38.0752,38.1341,37.7885,37.862,16500.0
2010-07-09 09:35:00,51.56,51.73,51.55,51.73,5800.0,37.9061,38.0311,37.8988,38.0311,5800.0
2010-07-09 09:40:00,51.73,51.84,51.65,51.7,3700.0,38.0311,38.112,37.9723,38.0091,3700.0
2010-07-09 09:45:00,51.7,51.81,51.68,51.69,7200.0,38.0091,38.0899,37.9944,38.0017,7200.0
2010-07-09 09:50:00,51.65,51.66,51.49,51.49,5500.0,37.9723,37.9797,37.8547,37.8547,5500.0
2010-07-09 09:55:00,51.46,51.63,51.46,51.61,8000.0,37.8326,37.9576,37.8326,37.9429,8000.0
2010-07-09 10:00:00,51.55,51.81,51.55,51.76,8200.0,37.8988,38.0899,37.8988,38.0532,8200.0
2010-07-09 10:05:00,51.79,51.8,51.59,51.59,9100.0,38.0752,38.0826,37.9282,37.9282,9100.0
2010-07-09 10:10:00,51.62,51.74,51.58,51.68,6600.0,37.9503,38.0385,37.9208,37.9944,6600.0
2010-07-09 10:15:00,51.69,51.92,51.67,51.9,8700.0,38.0017,38.1708,37.987,38.1561,8700.0
2010-07-09 10:20:00,51.93,51.98,51.88,51.97,35000.0,38.1782,38.2149,38.1414,38.2076,35000.0
2010-07-09 10:25:00,51.96,51.97,51.86,51.9,6900.0,38.2002,38.2076,38.1267,38.1561,6900.0
2010-07-09 10:30:00,51.87,51.96,51.85,51.95,4100.0,38.1341,38.2002,38.1193,38.1929,4100.0
2010-07-09 10:35:00,51.96,52.07,51.96,52.04,5100.0,38.2002,38.2811,38.2002,38.259,5100.0
2010-07-09 10:40:00,52.06,52.14,52.02,52.06,7300.0,38.2737,38.3326,38.2443,38.2737,7300.0
2010-07-09 10:45:00,52.03,52.06,51.93,51.93,3900.0,38.2517,38.2737,38.1782,38.1782,3900.0
2010-07-09 10:50:00,51.95,51.99,51.91,51.97,4000.0,38.1929,38.2223,38.1635,38.2076,4000.0
2010-07-09 10:55:00,51.98,51.98,51.83,51.87,6300.0,38.2149,38.2149,38.1046,38.1341,6300.0
2010-07-09 11:00:00,51.87,51.93,51.78,51.93,4700.0,38.1341,38.1782,38.0679,38.1782,4700.0
2010-07-09 11:05:00,51.92,51.97,51.82,51.82,5300.0,38.1708,38.2076,38.0973,38.0973,5300.0
2010-07-09 11:10:00,51.79,51.81,51.66,51.68,9300.0,38.0752,38.0899,37.9797,37.9944,9300.0
2010-07-09 11:15:00,51.67,51.69,51.6,51.66,4200.0,37.987,38.0017,37.9356,37.9797,4200.0
2010-07-09 11:20:00,51.65,51.69,51.61,51.65,3300.0,37.9723,38.0017,37.9429,37.9723,3300.0
2010-07-09 11:25:00,51.61,51.61,51.51,51.58,3500.0,37.9429,37.9429,37.8694,37.9208,3500.0
2010-07-09 11:30:00,51.58,51.69,51.56,51.56,6200.0,37.9208,38.0017,37.9061,37.9061,6200.0
2010-07-09 11:35:00,51.56,51.71,51.56,51.71,6500.0,37.9061,38.0164,37.9061,38.0164,6500.0
2010-07-09 11:40:00,51.74,51.81,51.69,51.78,8500.0,38.0385,38.0899,38.0017,38.0679,8500.0
2010-07-09 11:45:00,51.8,51.8,51.69,51.72,2600.0,38.0826,38.0826,38.0017,38.0238,2600.0
2010-07-09 11:50:00,51.72,51.72,51.64,51.64,3500.0,38.0238,38.0238,37.965,37.965,3500.0
2010-07-09 11:55:00,51.65,51.68,51.53,51.56,6100.0,37.9723,37.9944,37.8841,37.9061,6100.0
2010-07-09 12:00:00,51.59,51.59,51.56,51.58,2200.0,37.9282,37.9282,37.9061,37.9208,2200.0
2010-07-09 12:05:00,51.58,51.67,51.57,51.66,5100.0,37.9208,37.987,37.9135,37.9797,5100.0
2010-07-09 12:10:00,51.68,51.7,51.59,51.59,3400.0,37.9944,38.0091,37.9282,37.9282,3400.0
2010-07-09 12:15:00,51.59,51.6,51.52,51.6,4000.0,37.9282,37.9356,37.8767,37.9356,4000.0
2010-07-09 12:20:00,51.6,51.63,51.57,51.6,5500.0,37.9356,37.9576,37.9135,37.9356,5500.0
2010-07-09 12:25:00,51.63,51.65,51.57,51.59,8600.0,37.9576,37.9723,37.9135,37.9282,8600.0
2010-07-09 12:30:00,51.6,51.61,51.46,51.55,4700.0,37.9356,37.9429,37.8326,37.8988,4700.0
2010-07-09 12:35:00,51.57,51.57,51.48,51.48,4700.0,37.9135,37.9135,37.8473,37.8473,4700.0
2010-07-09 12:40:00,51.47,51.5,51.4,51.44,20900.0,37.84,37.862,37.7885,37.8179,20900.0
2010-07-09 12:45:00,51.47,51.51,51.43,51.49,6300.0,37.84,37.8694,37.8106,37.8547,6300.0
2010-07-09 12:50:00,51.5,51.55,51.49,51.49,6800.0,37.862,37.8988,37.8547,37.8547,6800.0
2010-07-09 12:55:00,51.5,51.58,51.5,51.52,2400.0,37.862,37.9208,37.862,37.8767,2400.0
2010-07-09 13:00:00,51.51,51.6,51.51,51.55,3800.0,37.8694,37.9356,37.8694,37.8988,3800.0
2010-07-09 13:05:00,51.55,51.61,51.55,51.57,3000.0,37.8988,37.9429,37.8988,37.9135,3000.0
2010-07-09 13:10:00,51.59,51.59,51.51,51.53,5000.0,37.9282,37.9282,37.8694,37.8841,5000.0
2010-07-09 13:15:00,51.54,51.54,51.48,51.49,2900.0,37.8914,37.8914,37.8473,37.8547,2900.0
2010-07-09 13:20:00,51.48,51.51,51.4,51.4,3400.0,37.8473,37.8694,37.7885,37.7885,3400.0
2010-07-09 13:25:00,51.43,51.46,51.42,51.44,3500.0,37.8106,37.8326,37.8032,37.8179,3500.0
2010-07-09 13:30:00,51.43,51.52,51.41,51.5,7900.0,37.8106,37.8767,37.7959,37.862,7900.0
2010-07-09 13:35:00,51.5,51.53,51.47,51.49,4800.0,37.862,37.8841,37.84,37.8547,4800.0
2010-07-09 13:40:00,51.5,51.52,51.45,51.47,4900.0,37.862,37.8767,37.8253,37.84,4900.0
2010-07-09 13:45:00,51.48,51.52,51.4,51.52,3400.0,37.8473,37.8767,37.7885,37.8767,3400.0
2010-07-09 13:50:00,51.51,51.55,51.49,51.54,2800.0,37.8694,37.8988,37.8547,37.8914,2800.0
2010-07-09 13:55:00,51.53,51.58,51.53,51.55,2900.0,37.8841,37.9208,37.8841,37.8988,2900.0
2010-07-09 14:00:00,51.55,51.57,51.52,51.56,2900.0,37.8988,37.9135,37.8767,37.9061,2900.0
2010-07-09 14:05:00,51.56,51.62,51.49,51.51,7500.0,37.9061,37.9503,37.8547,37.8694,7500.0
2010-07-09 14:10:00,51.5,51.56,51.49,51.53,7400.0,37.862,37.9061,37.8547,37.8841,7400.0
2010-07-09 14:15:00,51.52,51.56,51.5,51.53,3300.0,37.8767,37.9061,37.862,37.8841,3300.0
2010-07-09 14:20:00,51.54,51.58,51.53,51.57,5200.0,37.8914,37.9208,37.8841,37.9135,5200.0
2010-07-09 14:25:00,51.6,51.6,51.55,51.6,5800.0,37.9356,37.9356,37.8988,37.9356,5800.0
2010-07-09 14:30:00,51.59,51.67,51.59,51.61,4600.0,37.9282,37.987,37.9282,37.9429,4600.0
2010-07-09 14:35:00,51.59,51.64,51.59,51.64,4900.0,37.9282,37.965,37.9282,37.965,4900.0
2010-07-09 14:40:00,51.65,51.77,51.65,51.72,3400.0,37.9723,38.0605,37.9723,38.0238,3400.0
2010-07-09 14:45:00,51.73,51.78,51.71,51.75,6100.0,38.0311,38.0679,38.0164,38.0458,6100.0
2010-07-09 14:50:00,51.75,51.88,51.75,51.85,9700.0,38.0458,38.1414,38.0458,38.1193,9700.0
2010-07-09 14:55:00,51.88,52.02,51.86,51.98,5500.0,38.1414,38.2443,38.1267,38.2149,5500.0
2010-07-09 15:00:00,51.94,52.04,51.94,51.98,6800.0,38.1855,38.259,38.1855,38.2149,6800.0
2010-07-09 15:05:00,51.98,52.0,51.94,51.94,5700.0,38.2149,38.2296,38.1855,38.1855,5700.0
2010-07-09 15:10:00,51.93,52.05,51.93,52.02,5500.0,38.1782,38.2664,38.1782,38.2443,5500.0
2010-07-09 15:15:00,52.04,52.05,51.94,51.96,6400.0,38.259,38.2664,38.1855,38.2002,6400.0
2010-07-09 15:20:00,51.96,52.04,51.96,52.03,5800.0,38.2002,38.259,38.2002,38.2517,5800.0
2010-07-09 15:25:00,52.01,52.01,51.84,51.87,7800.0,38.237,38.237,38.112,38.1341,7800.0
2010-07-09 15:30:00,51.89,51.89,51.78,51.87,23700.0,38.1488,38.1488,38.0679,38.1341,23700.0
2010-07-09 15:35:00,51.89,52.04,51.88,52.01,12200.0,38.1488,38.259,38.1414,38.237,12200.0
2010-07-09 15:40:00,52.01,52.1,52.01,52.06,13100.0,38.237,38.3031,38.237,38.2737,13100.0
2010-07-09 15:45:00,52.05,52.09,51.96,52.03,17500.0,38.2664,38.2958,38.2002,38.2517,17500.0
2010-07-09 15:50:00,52.04,52.14,52.01,52.07,21500.0,38.259,38.3326,38.237,38.2811,21500.0
2010-07-09 15:55:00,52.08,52.1,52.02,52.05,29800.0,38.2884,38.3031,38.2443,38.2664,29800.0
2010-07-12 09:30:00,51.65,51.84,51.46,51.84,9800.0,37.9723,38.112,37.8326,38.112,9800.0
2010-07-12 09:35:00,51.86,52.0,51.79,51.92,3100.0,38.1267,38.2296,38.0752,38.1708,3100.0
2010-07-12 09:40:00,51.91,52.07,51.86,51.93,3500.0,38.1635,38.2811,38.1267,38.1782,3500.0
2010-07-12 09:45:00,51.98,52.11,51.98,52.1,2500.0,38.2149,38.3105,38.2149,38.3031,2500.0
2010-07-12 09:50:00,52.05,52.07,51.97,52.04,5700.0,38.2664,38.2811,38.2076,38.259,5700.0
2010-07-12 09:55:00,52.03,52.11,51.99,52.11,4800.0,38.2517,38.3105,38.2223,38.3105,4800.0
2010-07-12 10:00:00,52.12,52.13,52.05,52.1,5300.0,38.3178,38.3252,38.2664,38.3031,5300.0
2010-07-12 10:05:00,52.06,52.07,51.93,51.97,2600.0,38.2737,38.2811,38.1782,38.2076,2600.0
2010-07-12 10:10:00,51.89,51.89,51.78,51.79,3100.0,38.1488,38.1488,38.0679,38.0752,3100.0
2010-07-12 10:15:00,51.77,51.8,51.75,51.8,9700.0,38.0605,38.0826,38.0458,38.0826,9700.0
2010-07-12 10:20:00,51.76,51.8,51.58,51.58,2000.0,38.0532,38.0826,37.9208,37.9208,2000.0
2010-07-12 10:25:00,51.54,51.59,51.53,51.54,3600.0,37.8914,37.9282,37.8841,37.8914,3600.0
2010-07-12 10:30:00,51.54,51.56,51.51,51.56,1300.0,37.8914,37.9061,37.8694,37.9061,1300.0
2010-07-12 10:35:00,51.55,51.59,51.55,51.58,6000.0,37.8988,37.9282,37.8988,37.9208,6000.0
2010-07-12 10:40:00,51.62,51.62,51.36,51.43,2400.0,37.9503,37.9503,37.7591,37.8106,2400.0
2010-07-12 10:45:00,51.43,51.51,51.43,51.44,2100.0,37.8106,37.8694,37.8106,37.8179,2100.0
2010-07-12 10:50:00,51.43,51.5,51.38,51.46,7700.0,37.8106,37.862,37.7738,37.8326,7700.0
2010-07-12 10:55:00,51.42,51.46,51.39,51.45,4800.0,37.8032,37.8326,37.7812,37.8253,4800.0
2010-07-12 11:00:00,51.46,51.46,51.3,51.34,4500.0,37.8326,37.8326,37.715,37.7444,4500.0
2010-07-12 11:05:00,51.28,51.3,51.17,51.2,5100.0,37.7003,37.715,37.6194,37.6415,5100.0
2010-07-12 11:10:00,51.17,51.29,51.16,51.29,3400.0,37.6194,37.7076,37.6121,37.7076,3400.0
2010-07-12 11:15:00,51.3,51.3,51.27,51.29,1400.0,37.715,37.715,37.6929,37.7076,1400.0
2010-07-12 11:20:00,51.26,51.26,51.19,51.25,3800.0,37.6856,37.6856,37.6341,37.6782,3800.0
2010-07-12 11:25:00,51.25,51.26,51.23,51.23,500.0,37.6782,37.6856,37.6635,37.6635,500.0
2010-07-12 11:30:00,51.21,51.28,51.2,51.26,3600.0,37.6488,37.7003,37.6415,37.6856,3600.0
2010-07-12 11:35:00,51.26,51.26,51.21,51.24,2600.0,37.6856,37.6856,37.6488,37.6709,2600.0
2010-07-12 11:40:00,51.2,51.23,51.2,51.21,1900.0,37.6415,37.6635,37.6415,37.6488,1900.0
2010-07-12 11:45:00,51.21,51.23,51.19,51.19,1500.0,37.6488,37.6635,37.6341,37.6341,1500.0
2010-07-12 11:50:00,51.13,51.19,51.12,51.17,5800.0,37.59,37.6341,37.5827,37.6194,5800.0
2010-07-12 11:55:00,51.16,51.17,51.15,51.16,800.0,37.6121,37.6194,37.6047,37.6121,800.0
2010-07-12 12:00:00,51.2,51.24,51.2,51.24,1000.0,37.6415,37.6709,37.6415,37.6709,1000.0
2010-07-12 12:05:00,51.26,51.41,51.26,51.39,1600.0,37.6856,37.7959,37.6856,37.7812,1600.0
2010-07-12 12:10:00,51.36,51.41,51.36,51.38,1900.0,37.7591,37.7959,37.7591,37.7738,1900.0
2010-07-12 12:15:00,51.37,51.41,51.35,51.35,3000.0,37.7665,37.7959,37.7518,37.7518,3000.0
2010-07-12 12:20:00,51.37,51.38,51.3,51.31,4300.0,37.7665,37.7738,37.715,37.7223,4300.0
2010-07-12 12:25:00,51.33,51.34,51.32,51.34,1500.0,37.7371,37.7444,37.7297,37.7444,1500.0
2010-07-12 12:30:00,51.34,51.35,51.33,51.34,6900.0,37.7444,37.7518,37.7371,37.7444,6900.0
2010-07-12 12:35:00,51.35,51.44,51.35,51.44,2300.0,37.7518,37.8179,37.7518,37.8179,2300.0
2010-07-12 12:40:00,51.49,51.55,51.49,51.52,1300.0,37.8547,37.8988,37.8547,37.8767,1300.0
2010-07-12 12:45:00,51.47,51.49,51.4,51.4,2600.0,37.84,37.8547,37.7885,37.7885,2600.0
2010-07-12 12:50:00,51.39,51.51,51.39,51.51,1800.0,37.7812,37.8694,37.7812,37.8694,1800.0
2010-07-12 12:55:00,51.48,51.48,51.3,51.31,3700.0,37.8473,37.8473,37.715,37.7223,3700.0
2010-07-12 13:00:00,51.31,51.33,51.28,51.33,3500.0,37.7223,37.7371,37.7003,37.7371,3500.0
2010-07-12 13:05:00,51.34,51.4,51.29,51.4,5300.0,37.7444,37.7885,37.7076,37.7885,5300.0
2010-07-12 13:10:00,51.43,51.45,51.42,51.43,1900.0,37.8106,37.8253,37.8032,37.8106,1900.0
2010-07-12 13:15:00,51.46,51.56,51.46,51.52,6600.0,37.8326,37.9061,37.8326,37.8767,6600.0
2010-07-12 13:20:00,51.51,51.52,51.5,51.5,2100.0,37.8694,37.8767,37.862,37.862,2100.0
2010-07-12 13:25:00,51.44,51.51,51.44,51.51,1700.0,37.8179,37.8694,37.8179,37.8694,1700.0
2010-07-12 13:30:00,51.5,51.55,51.45,51.51,2800.0,37.862,37.8988,37.8253,37.8694,2800.0
2010-07-12 13:35:00,51.51,51.51,51.46,51.48,2400.0,37.8694,37.8694,37.8326,37.8473,2400.0
2010-07-12 13:40:00,51.5,51.5,51.35,51.36,5200.0,37.862,37.862,37.7518,37.7591,5200.0
2010-07-12 13:45:00,51.38,51.48,51.38,51.46,2100.0,37.7738,37.8473,37.7738,37.8326,2100.0
2010-07-12 13:50:00,51.47,51.52,51.45,51.51,11700.0,37.84,37.8767,37.8253,37.8694,11700.0
2010-07-12 13:55:00,51.51,51.54,51.42,51.52,13700.0,37.8694,37.8914,37.8032,37.8767,13700.0
2010-07-12 14:00:00,51.52,51.52,51.51,51.52,1200.0,37.8767,37.8767,37.8694,37.8767,1200.0
2010-07-12 14:05:00,51.51,51.51,51.41,51.43,5400.0,37.8694,37.8694,37.7959,37.8106,5400.0
2010-07-12 14:10:00,51.42,51.43,51.4,51.4,1700.0,37.8032,37.8106,37.7885,37.7885,1700.0
2010-07-12 14:15:00,51.41,51.44,51.32,51.33,8000.0,37.7959,37.8179,37.7297,37.7371,8000.0
2010-07-12 14:20:00,51.31,51.41,51.31,51.37,6900.0,37.7223,37.7959,37.7223,37.7665,6900.0
2010-07-12 14:25:00,51.35,51.39,51.33,51.39,3400.0,37.7518,37.7812,37.7371,37.7812,3400.0
2010-07-12 14:30:00,51.36,51.38,51.26,51.29,15300.0,37.7591,37.7738,37.6856,37.7076,15300.0
2010-07-12 14:35:00,51.28,51.4,51.28,51.4,5400.0,37.7003,37.7885,37.7003,37.7885,5400.0
2010-07-12 14:40:00,51.37,51.43,51.34,51.42,4100.0,37.7665,37.8106,37.7444,37.8032,4100.0
2010-07-12 14:45:00,51.44,51.45,51.4,51.45,1300.0,37.8179,37.8253,37.7885,37.8253,1300.0
2010-07-12 14:50:00,51.45,51.46,51.33,51.37,8200.0,37.8253,37.8326,37.7371,37.7665,8200.0
2010-07-12 14:55:00,51.37,51.42,51.34,51.35,10200.0,37.7665,37.8032,37.7444,37.7518,10200.0
2010-07-12 15:00:00,51.37,51.39,51.3,51.34,7500.0,37.7665,37.7812,37.715,37.7444,7500.0
2010-07-12 15:05:00,51.33,51.33,51.26,51.3,13100.0,37.7371,37.7371,37.6856,37.715,13100.0
2010-07-12 15:10:00,51.32,51.41,51.29,51.41,14000.0,37.7297,37.7959,37.7076,37.7959,14000.0
2010-07-12 15:15:00,51.41,51.43,51.33,51.37,9600.0,37.7959,37.8106,37.7371,37.7665,9600.0
2010-07-12 15:20:00,51.35,51.43,51.33,51.37,7100.0,37.7518,37.8106,37.7371,37.7665,7100.0
2010-07-12 15:25:00,51.39,51.4,51.32,51.37,11100.0,37.7812,37.7885,37.7297,37.7665,11100.0
2010-07-12 15:30:00,51.38,51.42,51.3,51.36,10300.0,37.7738,37.8032,37.715,37.7591,10300.0
2010-07-12 15:35:00,51.37,51.42,51.28,51.39,13800.0,37.7665,37.8032,37.7003,37.7812,13800.0
2010-07-12 15:40:00,51.39,51.46,51.34,51.36,13700.0,37.7812,37.8326,37.7444,37.7591,13700.0
2010-07-12 15:45:00,51.36,51.41,51.29,51.32,20300.0,37.7591,37.7959,37.7076,37.7297,20300.0
2010-07-12 15:50:00,51.32,51.36,51.27,51.36,24500.0,37.7297,37.7591,37.6929,37.7591,24500.0
2010-07-12 15:55:00,51.36,51.4,51.32,51.4,22000.0,37.7591,37.7885,37.7297,37.7885,22000.0
2010-07-13 09:30:00,52.07,52.4,51.95,51.96,20700.0,38.2811,38.5237,38.1929,38.2002,20700.0
2010-07-13 09:35:00,52.03,52.13,52.03,52.12,4700.0,38.2517,38.3252,38.2517,38.3178,4700.0
2010-07-13 09:40:00,52.13,52.2,51.99,52.08,5600.0,38.3252,38.3767,38.2223,38.2884,5600.0
2010-07-13 09:45:00,52.08,52.08,51.95,51.97,3300.0,38.2884,38.2884,38.1929,38.2076,3300.0
2010-07-13 09:50:00,51.95,52.2,51.95,52.12,2800.0,38.1929,38.3767,38.1929,38.3178,2800.0
2010-07-13 09:55:00,52.14,52.27,52.14,52.26,3800.0,38.3326,38.4281,38.3326,38.4208,3800.0
2010-07-13 10:00:00,52.27,52.51,52.27,52.46,6300.0,38.4281,38.6046,38.4281,38.5678,6300.0
2010-07-13 10:05:00,52.45,52.55,52.44,52.49,1900.0,38.5605,38.634,38.5531,38.5899,1900.0
2010-07-13 10:10:00,52.46,52.46,52.36,52.39,1600.0,38.5678,38.5678,38.4943,38.5163,1600.0
2010-07-13 10:15:00,52.39,52.4,52.35,52.36,6800.0,38.5163,38.5237,38.4869,38.4943,6800.0
2010-07-13 10:20:00,52.38,52.41,52.36,52.36,2000.0,38.509,38.5311,38.4943,38.4943,2000.0
2010-07-13 10:25:00,52.38,52.4,52.33,52.33,1600.0,38.509,38.5237,38.4722,38.4722,1600.0
2010-07-13 10:30:00,52.33,52.33,52.23,52.29,4700.0,38.4722,38.4722,38.3987,38.4428,4700.0
2010-07-13 10:35:00,52.27,52.32,52.27,52.32,3200.0,38.4281,38.4649,38.4281,38.4649,3200.0
2010-07-13 10:40:00,52.28,52.3,52.18,52.19,6900.0,38.4355,38.4502,38.362,38.3693,6900.0
2010-07-13 10:45:00,52.18,52.21,52.1,52.18,4500.0,38.362,38.384,38.3031,38.362,4500.0
2010-07-13 10:50:00,52.18,52.27,52.18,52.24,3700.0,38.362,38.4281,38.362,38.4061,3700.0
2010-07-13 10:55:00,52.24,52.28,52.21,52.22,4200.0,38.4061,38.4355,38.384,38.3914,4200.0
2010-07-13 11:00:00,52.22,52.27,52.2,52.27,2700.0,38.3914,38.4281,38.3767,38.4281,2700.0
2010-07-13 11:05:00,52.25,52.4,52.23,52.36,3900.0,38.4134,38.5237,38.3987,38.4943,3900.0
2010-07-13 11:10:00,52.36,52.42,52.36,52.41,4400.0,38.4943,38.5384,38.4943,38.5311,4400.0
2010-07-13 11:15:00,52.41,52.41,52.26,52.26,6600.0,38.5311,38.5311,38.4208,38.4208,6600.0
2010-07-13 11:20:00,52.26,52.33,52.25,52.25,5100.0,38.4208,38.4722,38.4134,38.4134,5100.0
2010-07-13 11:25:00,52.27,52.37,52.26,52.37,11600.0,38.4281,38.5016,38.4208,38.5016,11600.0
2010-07-13 11:30:00,52.36,52.59,52.34,52.57,8200.0,38.4943,38.6634,38.4796,38.6487,8200.0
2010-07-13 11:35:00,52.55,52.68,52.55,52.68,3900.0,38.634,38.7296,38.634,38.7296,3900.0
2010-07-13 11:40:00,52.68,52.71,52.66,52.68,3600.0,38.7296,38.7516,38.7148,38.7296,3600.0
2010-07-13 11:45:00,52.68,52.73,52.63,52.63,3900.0,38.7296,38.7663,38.6928,38.6928,3900.0
2010-07-13 11:50:00,52.66,52.75,52.65,52.68,3700.0,38.7148,38.781,38.7075,38.7296,3700.0
2010-07-13 11:55:00,52.65,52.67,52.57,52.6,4400.0,38.7075,38.7222,38.6487,38.6707,4400.0
2010-07-13 12:00:00,52.59,52.63,52.57,52.58,5400.0,38.6634,38.6928,38.6487,38.656,5400.0
2010-07-13 12:05:00,52.57,52.62,52.56,52.61,4500.0,38.6487,38.6854,38.6413,38.6781,4500.0
2010-07-13 12:10:00,52.6,52.64,52.59,52.64,4400.0,38.6707,38.7001,38.6634,38.7001,4400.0
2010-07-13 12:15:00,52.63,52.64,52.56,52.58,7000.0,38.6928,38.7001,38.6413,38.656,7000.0
2010-07-13 12:20:00,52.59,52.62,52.56,52.58,5000.0,38.6634,38.6854,38.6413,38.656,5000.0
2010-07-13 12:25:00,52.58,52.7,52.58,52.7,2200.0,38.656,38.7443,38.656,38.7443,2200.0
2010-07-13 12:30:00,52.72,52.74,52.67,52.67,2200.0,38.759,38.7737,38.7222,38.7222,2200.0
2010-07-13 12:35:00,52.67,52.71,52.67,52.7,9900.0,38.7222,38.7516,38.7222,38.7443,9900.0
2010-07-13 12:40:00,52.7,52.71,52.7,52.7,8700.0,38.7443,38.7516,38.7443,38.7443,8700.0
2010-07-13 12:45:00,52.7,52.71,52.63,52.63,8600.0,38.7443,38.7516,38.6928,38.6928,8600.0
2010-07-13 12:50:00,52.63,52.67,52.61,52.64,3500.0,38.6928,38.7222,38.6781,38.7001,3500.0
2010-07-13 12:55:00,52.65,52.66,52.59,52.59,3600.0,38.7075,38.7148,38.6634,38.6634,3600.0
2010-07-13 13:00:00,52.54,52.69,52.54,52.67,3800.0,38.6266,38.7369,38.6266,38.7222,3800.0
2010-07-13 13:05:00,52.67,52.67,52.62,52.67,4000.0,38.7222,38.7222,38.6854,38.7222,4000.0
2010-07-13 13:10:00,52.63,52.63,52.49,52.53,1600.0,38.6928,38.6928,38.5899,38.6193,1600.0
2010-07-13 13:15:00,52.52,52.52,52.45,52.48,3600.0,38.6119,38.6119,38.5605,38.5825,3600.0
2010-07-13 13:20:00,52.47,52.49,52.44,52.47,5000.0,38.5752,38.5899,38.5531,38.5752,5000.0
2010-07-13 13:25:00,52.45,52.46,52.43,52.45,6800.0,38.5605,38.5678,38.5458,38.5605,6800.0
2010-07-13 13:30:00,52.48,52.54,52.47,52.51,8100.0,38.5825,38.6266,38.5752,38.6046,8100.0
2010-07-13 13:35:00,52.55,52.58,52.49,52.58,7800.0,38.634,38.656,38.5899,38.656,7800.0
2010-07-13 13:40:00,52.57,52.57,52.52,52.54,4600.0,38.6487,38.6487,38.6119,38.6266,4600.0
2010-07-13 13:45:00,52.55,52.57,52.51,52.51,3300.0,38.634,38.6487,38.6046,38.6046,3300.0
2010-07-13 13:50:00,52.51,52.52,52.44,52.44,5900.0,38.6046,38.6119,38.5531,38.5531,5900.0
2010-07-13 13:55:00,52.43,52.5,52.42,52.47,3000.0,38.5458,38.5972,38.5384,38.5752,3000.0
2010-07-13 14:00:00,52.51,52.63,52.49,52.61,5500.0,38.6046,38.6928,38.5899,38.6781,5500.0
2010-07-13 14:05:00,52.58,52.63,52.57,52.61,2300.0,38.656,38.6928,38.6487,38.6781,2300.0
2010-07-13 14:10:00,52.6,52.68,52.58,52.67,3500.0,38.6707,38.7296,38.656,38.7222,3500.0
2010-07-13 14:15:00,52.69,52.7,52.66,52.66,3800.0,38.7369,38.7443,38.7148,38.7148,3800.0
2010-07-13 14:20:00,52.67,52.67,52.56,52.59,3700.0,38.7222,38.7222,38.6413,38.6634,3700.0
2010-07-13 14:25:00,52.59,52.61,52.55,52.57,4500.0,38.6634,38.6781,38.634,38.6487,4500.0
2010-07-13 14:30:00,52.58,52.63,52.55,52.58,8100.0,38.656,38.6928,38.634,38.656,8100.0
2010-07-13 14:35:00,52.58,52.64,52.58,52.61,2800.0,38.656,38.7001,38.656,38.6781,2800.0
2010-07-13 14:40:00,52.62,52.63,52.58,52.58,15300.0,38.6854,38.6928,38.656,38.656,15300.0
2010-07-13 14:45:00,52.59,52.64,52.56,52.64,4700.0,38.6634,38.7001,38.6413,38.7001,4700.0
2010-07-13 14:50:00,52.64,52.67,52.61,52.64,13700.0,38.7001,38.7222,38.6781,38.7001,13700.0
2010-07-13 14:55:00,52.63,52.74,52.62,52.73,6400.0,38.6928,38.7737,38.6854,38.7663,6400.0
2010-07-13 15:00:00,52.73,52.86,52.73,52.86,8900.0,38.7663,38.8619,38.7663,38.8619,8900.0
2010-07-13 15:05:00,52.85,52.87,52.73,52.73,4000.0,38.8545,38.8692,38.7663,38.7663,4000.0
2010-07-13 15:10:00,52.75,52.85,52.75,52.85,6400.0,38.781,38.8545,38.781,38.8545,6400.0
2010-07-13 15:15:00,52.87,52.89,52.83,52.86,16300.0,38.8692,38.8839,38.8398,38.8619,16300.0
2010-07-13 15:20:00,52.88,52.88,52.72,52.72,4700.0,38.8766,38.8766,38.759,38.759,4700.0
2010-07-13 15:25:00,52.72,52.84,52.72,52.84,7600.0,38.759,38.8472,38.759,38.8472,7600.0
2010-07-13 15:30:00,52.85,52.85,52.76,52.79,7500.0,38.8545,38.8545,38.7884,38.8104,7500.0
2010-07-13 15:35:00,52.81,52.84,52.79,52.84,8100.0,38.8251,38.8472,38.8104,38.8472,8100.0
2010-07-13 15:40:00,52.87,52.87,52.77,52.79,9900.0,38.8692,38.8692,38.7957,38.8104,9900.0
2010-07-13 15:45:00,52.8,52.93,52.8,52.83,15300.0,38.8178,38.9133,38.8178,38.8398,15300.0
2010-07-13 15:50:00,52.84,52.91,52.61,52.66,17000.0,38.8472,38.8986,38.6781,38.7148,17000.0
2010-07-13 15:55:00,52.66,52.71,52.6,52.66,31000.0,38.7148,38.7516,38.6707,38.7148,31000.0
2010-07-14 09:30:00,52.33,52.5,52.33,52.37,4600.0,38.4722,38.5972,38.4722,38.5016,4600.0
2010-07-14 09:35:00,52.42,52.49,52.33,52.33,1900.0,38.5384,38.5899,38.4722,38.4722,1900.0
2010-07-14 09:40:00,52.26,52.33,52.09,52.09,4700.0,38.4208,38.4722,38.2958,38.2958,4700.0
2010-07-14 09:45:00,52.08,52.22,52.06,52.21,6500.0,38.2884,38.3914,38.2737,38.384,6500.0
2010-07-14 09:50:00,52.19,52.2,51.96,52.01,9000.0,38.3693,38.3767,38.2002,38.237,9000.0
2010-07-14 09:55:00,52.04,52.06,51.98,51.98,3700.0,38.259,38.2737,38.2149,38.2149,3700.0
2010-07-14 10:00:00,51.99,51.99,51.82,51.93,5900.0,38.2223,38.2223,38.0973,38.1782,5900.0
2010-07-14 10:05:00,51.99,52.15,51.95,52.15,3800.0,38.2223,38.3399,38.1929,38.3399,3800.0
2010-07-14 10:10:00,52.12,52.15,52.0,52.0,9800.0,38.3178,38.3399,38.2296,38.2296,9800.0
2010-07-14 10:15:00,51.98,52.03,51.94,52.01,10300.0,38.2149,38.2517,38.1855,38.237,10300.0
2010-07-14 10:20:00,52.04,52.18,52.0,52.18,5800.0,38.259,38.362,38.2296,38.362,5800.0
2010-07-14 10:25:00,52.21,52.26,52.16,52.16,3300.0,38.384,38.4208,38.3473,38.3473,3300.0
2010-07-14 10:30:00,52.19,52.31,52.15,52.25,5300.0,38.3693,38.4575,38.3399,38.4134,5300.0
2010-07-14 10:35:00,52.27,52.28,52.12,52.15,6100.0,38.4281,38.4355,38.3178,38.3399,6100.0
2010-07-14 10:40:00,52.14,52.2,52.14,52.17,2700.0,38.3326,38.3767,38.3326,38.3546,2700.0
2010-07-14 10:45:00,52.2,52.32,52.19,52.26,2900.0,38.3767,38.4649,38.3693,38.4208,2900.0
2010-07-14 10:50:00,52.27,52.32,52.15,52.16,2900.0,38.4281,38.4649,38.3399,38.3473,2900.0
2010-07-14 10:55:00,52.15,52.27,52.14,52.27,2800.0,38.3399,38.4281,38.3326,38.4281,2800.0
2010-07-14 11:00:00,52.27,52.43,52.21,52.37,8000.0,38.4281,38.5458,38.384,38.5016,8000.0
2010-07-14 11:05:00,52.37,52.37,52.29,52.33,8600.0,38.5016,38.5016,38.4428,38.4722,8600.0
2010-07-14 11:10:00,52.33,52.33,52.23,52.32,4200.0,38.4722,38.4722,38.3987,38.4649,4200.0
2010-07-14 11:15:00,52.32,52.43,52.31,52.43,4500.0,38.4649,38.5458,38.4575,38.5458,4500.0
2010-07-14 11:20:00,52.47,52.62,52.47,52.6,12700.0,38.5752,38.6854,38.5752,38.6707,12700.0
2010-07-14 11:25:00,52.58,52.58,52.46,52.53,10900.0,38.656,38.656,38.5678,38.6193,10900.0
2010-07-14 11:30:00,52.52,52.57,52.5,52.57,4500.0,38.6119,38.6487,38.5972,38.6487,4500.0
2010-07-14 11:35:00,52.55,52.56,52.48,52.55,18900.0,38.634,38.6413,38.5825,38.634,18900.0
2010-07-14 11:40:00,52.55,52.56,52.51,52.56,4800.0,38.634,38.6413,38.6046,38.6413,4800.0
2010-07-14 11:45:00,52.56,52.64,52.52,52.63,4500.0,38.6413,38.7001,38.6119,38.6928,4500.0
2010-07-14 11:50:00,52.65,52.68,52.6,52.65,7500.0,38.7075,38.7296,38.6707,38.7075,7500.0
2010-07-14 11:55:00,52.64,52.65,52.54,52.56,8100.0,38.7001,38.7075,38.6266,38.6413,8100.0
2010-07-14 12:00:00,52.54,52.59,52.54,52.56,3800.0,38.6266,38.6634,38.6266,38.6413,3800.0
2010-07-14 12:05:00,52.55,52.6,52.55,52.57,4500.0,38.634,38.6707,38.634,38.6487,4500.0
2010-07-14 12:10:00,52.57,52.6,52.55,52.6,8500.0,38.6487,38.6707,38.634,38.6707,8500.0
2010-07-14 12:15:00,52.61,52.64,52.56,52.64,3800.0,38.6781,38.7001,38.6413,38.7001,3800.0
2010-07-14 12:20:00,52.63,52.65,52.57,52.57,3700.0,38.6928,38.7075,38.6487,38.6487,3700.0
2010-07-14 12:25:00,52.59,52.59,52.55,52.57,2300.0,38.6634,38.6634,38.634,38.6487,2300.0
2010-07-14 12:30:00,52.56,52.6,52.54,52.59,5200.0,38.6413,38.6707,38.6266,38.6634,5200.0
2010-07-14 12:35:00,52.58,52.58,52.53,52.54,1700.0,38.656,38.656,38.6193,38.6266,1700.0
2010-07-14 12:40:00,52.54,52.57,52.53,52.54,2700.0,38.6266,38.6487,38.6193,38.6266,2700.0
2010-07-14 12:45:00,52.55,52.58,52.5,52.52,10200.0,38.634,38.656,38.5972,38.6119,10200.0
2010-07-14 12:50:00,52.5,52.57,52.49,52.5,11900.0,38.5972,38.6487,38.5899,38.5972,11900.0
2010-07-14 12:55:00,52.52,52.54,52.49,52.52,2600.0,38.6119,38.6266,38.5899,38.6119,2600.0
2010-07-14 13:00:00,52.52,52.55,52.48,52.51,6200.0,38.6119,38.634,38.5825,38.6046,6200.0
2010-07-14 13:05:00,52.51,52.52,52.49,52.51,5400.0,38.6046,38.6119,38.5899,38.6046,5400.0
2010-07-14 13:10:00,52.5,52.58,52.49,52.57,6400.0,38.5972,38.656,38.5899,38.6487,6400.0
2010-07-14 13:15:00,52.58,52.58,52.54,52.55,3400.0,38.656,38.656,38.6266,38.634,3400.0
2010-07-14 13:20:00,52.55,52.62,52.5,52.5,4900.0,38.634,38.6854,38.5972,38.5972,4900.0
2010-07-14 13:25:00,52.51,52.56,52.5,52.5,5900.0,38.6046,38.6413,38.5972,38.5972,5900.0
2010-07-14 13:30:00,52.51,52.58,52.49,52.49,10900.0,38.6046,38.656,38.5899,38.5899,10900.0
2010-07-14 13:35:00,52.5,52.53,52.49,52.5,13400.0,38.5972,38.6193,38.5899,38.5972,13400.0
2010-07-14 13:40:00,52.49,52.51,52.45,52.46,20200.0,38.5899,38.6046,38.5605,38.5678,20200.0
2010-07-14 13:45:00,52.47,52.5,52.45,52.45,5600.0,38.5752,38.5972,38.5605,38.5605,5600.0
2010-07-14 13:50:00,52.45,52.46,52.39,52.4,21900.0,38.5605,38.5678,38.5163,38.5237,21900.0
2010-07-14 13:55:00,52.4,52.48,52.4,52.46,12400.0,38.5237,38.5825,38.5237,38.5678,12400.0
2010-07-14 14:00:00,52.46,52.48,52.29,52.37,16000.0,38.5678,38.5825,38.4428,38.5016,16000.0
2010-07-14 14:05:00,52.38,52.39,52.22,52.3,6900.0,38.509,38.5163,38.3914,38.4502,6900.0
2010-07-14 14:10:00,52.3,52.35,52.15,52.2,11800.0,38.4502,38.4869,38.3399,38.3767,11800.0
2010-07-14 14:15:00,52.2,52.27,52.18,52.27,14700.0,38.3767,38.4281,38.362,38.4281,14700.0
2010-07-14 14:20:00,52.24,52.3,52.09,52.09,15000.0,38.4061,38.4502,38.2958,38.2958,15000.0
2010-07-14 14:25:00,52.08,52.15,52.04,52.11,8300.0,38.2884,38.3399,38.259,38.3105,8300.0
2010-07-14 14:30:00,52.14,52.2,52.07,52.14,31600.0,38.3326,38.3767,38.2811,38.3326,31600.0
2010-07-14 14:35:00,52.14,52.15,52.08,52.09,23900.0,38.3326,38.3399,38.2884,38.2958,23900.0
2010-07-14 14:40:00,52.1,52.14,52.04,52.06,8800.0,38.3031,38.3326,38.259,38.2737,8800.0
2010-07-14 14:45:00,52.1,52.19,52.04,52.14,9000.0,38.3031,38.3693,38.259,38.3326,9000.0
2010-07-14 14:50:00,52.15,52.19,52.13,52.17,5400.0,38.3399,38.3693,38.3252,38.3546,5400.0
2010-07-14 14:55:00,52.16,52.26,52.14,52.23,9800.0,38.3473,38.4208,38.3326,38.3987,9800.0
2010-07-14 15:00:00,52.26,52.35,52.24,52.33,8600.0,38.4208,38.4869,38.4061,38.4722,8600.0
2010-07-14 15:05:00,52.34,52.34,52.25,52.29,12700.0,38.4796,38.4796,38.4134,38.4428,12700.0
2010-07-14 15:10:00,52.29,52.31,52.22,52.25,17300.0,38.4428,38.4575,38.3914,38.4134,17300.0
2010-07-14 15:15:00,52.28,52.48,52.25,52.42,18800.0,38.4355,38.5825,38.4134,38.5384,18800.0
2010-07-14 15:20:00,52.42,52.49,52.36,52.47,13800.0,38.5384,38.5899,38.4943,38.5752,13800.0
2010-07-14 15:25:00,52.47,52.56,52.45,52.45,15400.0,38.5752,38.6413,38.5605,38.5605,15400.0
2010-07-14 15:30:00,52.45,52.49,52.37,52.45,23500.0,38.5605,38.5899,38.5016,38.5605,23500.0
2010-07-14 15:35:00,52.44,52.45,52.38,52.38,12100.0,38.5531,38.5605,38.509,38.509,12100.0
2010-07-14 15:40:00,52.38,52.38,52.25,52.29,20900.0,38.509,38.509,38.4134,38.4428,20900.0
2010-07-14 15:45:00,52.3,52.47,52.28,52.46,23900.0,38.4502,38.5752,38.4355,38.5678,23900.0
2010-07-14 15:50:00,52.48,52.49,52.36,52.4,14700.0,38.5825,38.5899,38.4943,38.5237,14700.0
2010-07-14 15:55:00,52.41,52.54,52.4,52.51,39900.0,38.5311,38.6266,38.5237,38.6046,39900.0
2010-07-15 09:30:00,52.62,52.66,52.19,52.22,9900.0,38.6854,38.7148,38.3693,38.3914,9900.0
2010-07-15 09:35:00,52.22,52.27,52.12,52.12,3300.0,38.3914,38.4281,38.3178,38.3178,3300.0
2010-07-15 09:40:00,52.09,52.09,51.95,52.04,8200.0,38.2958,38.2958,38.1929,38.259,8200.0
2010-07-15 09:45:00,52.04,52.1,52.0,52.03,5700.0,38.259,38.3031,38.2296,38.2517,5700.0
2010-07-15 09:50:00,52.07,52.2,52.03,52.14,4600.0,38.2811,38.3767,38.2517,38.3326,4600.0
2010-07-15 09:55:00,52.14,52.23,52.07,52.23,6700.0,38.3326,38.3987,38.2811,38.3987,6700.0
2010-07-15 10:00:00,52.2,52.2,51.83,51.83,15800.0,38.3767,38.3767,38.1046,38.1046,15800.0
2010-07-15 10:05:00,51.82,51.83,51.64,51.65,9200.0,38.0973,38.1046,37.965,37.9723,9200.0
2010-07-15 10:10:00,51.61,51.61,51.35,51.35,22700.0,37.9429,37.9429,37.7518,37.7518,22700.0
2010-07-15 10:15:00,51.35,51.38,51.25,51.26,21000.0,37.7518,37.7738,37.6782,37.6856,21000.0
2010-07-15 10:20:00,51.25,51.31,51.17,51.26,13100.0,37.6782,37.7223,37.6194,37.6856,13100.0
2010-07-15 10:25:00,51.25,51.4,51.23,51.37,3900.0,37.6782,37.7885,37.6635,37.7665,3900.0
2010-07-15 10:30:00,51.37,51.4,51.29,51.33,5500.0,37.7665,37.7885,37.7076,37.7371,5500.0
2010-07-15 10:35:00,51.34,51.44,51.28,51.42,9200.0,37.7444,37.8179,37.7003,37.8032,9200.0
2010-07-15 10:40:00,51.44,51.44,51.32,51.41,6000.0,37.8179,37.8179,37.7297,37.7959,6000.0
2010-07-15 10:45:00,51.43,51.5,51.38,51.5,5700.0,37.8106,37.862,37.7738,37.862,5700.0
2010-07-15 10:50:00,51.51,51.55,51.44,51.55,7100.0,37.8694,37.8988,37.8179,37.8988,7100.0
2010-07-15 10:55:00,51.54,51.6,51.47,51.55,23300.0,37.8914,37.9356,37.84,37.8988,23300.0
2010-07-15 11:00:00,51.56,51.6,51.46,51.48,8600.0,37.9061,37.9356,37.8326,37.8473,8600.0
2010-07-15 11:05:00,51.48,51.48,51.4,51.48,7800.0,37.8473,37.8473,37.7885,37.8473,7800.0
2010-07-15 11:10:00,51.48,51.55,51.46,51.53,10900.0,37.8473,37.8988,37.8326,37.8841,10900.0
2010-07-15 11:15:00,51.55,51.64,51.54,51.57,8000.0,37.8988,37.965,37.8914,37.9135,8000.0
2010-07-15 11:20:00,51.57,51.68,51.57,51.65,17000.0,37.9135,37.9944,37.9135,37.9723,17000.0
2010-07-15 11:25:00,51.65,51.67,51.59,51.62,13100.0,37.9723,37.987,37.9282,37.9503,13100.0
2010-07-15 11:30:00,51.61,51.7,51.59,51.67,28000.0,37.9429,38.0091,37.9282,37.987,28000.0
2010-07-15 11:35:00,51.66,51.82,51.66,51.82,3800.0,37.9797,38.0973,37.9797,38.0973,3800.0
2010-07-15 11:40:00,51.79,51.79,51.71,51.71,6600.0,38.0752,38.0752,38.0164,38.0164,6600.0
2010-07-15 11:45:00,51.7,51.74,51.62,51.62,6800.0,38.0091,38.0385,37.9503,37.9503,6800.0
2010-07-15 11:50:00,51.62,51.69,51.59,51.64,4300.0,37.9503,38.0017,37.9282,37.965,4300.0
2010-07-15 11:55:00,51.66,51.66,51.53,51.54,5700.0,37.9797,37.9797,37.8841,37.8914,5700.0
2010-07-15 12:00:00,51.53,51.53,51.42,51.42,9400.0,37.8841,37.8841,37.8032,37.8032,9400.0
2010-07-15 12:05:00,51.42,51.45,51.39,51.39,10700.0,37.8032,37.8253,37.7812,37.7812,10700.0
2010-07-15 12:10:00,51.38,51.48,51.38,51.43,3600.0,37.7738,37.8473,37.7738,37.8106,3600.0
2010-07-15 12:15:00,51.43,51.46,51.34,51.34,3800.0,37.8106,37.8326,37.7444,37.7444,3800.0
2010-07-15 12:20:00,51.33,51.34,51.19,51.2,6300.0,37.7371,37.7444,37.6341,37.6415,6300.0
2010-07-15 12:25:00,51.21,51.21,51.15,51.18,5400.0,37.6488,37.6488,37.6047,37.6268,5400.0
2010-07-15 12:30:00,51.19,51.22,51.19,51.22,4200.0,37.6341,37.6562,37.6341,37.6562,4200.0
2010-07-15 12:35:00,51.19,51.21,51.16,51.18,9400.0,37.6341,37.6488,37.6121,37.6268,9400.0
2010-07-15 12:40:00,51.19,51.22,51.17,51.22,2400.0,37.6341,37.6562,37.6194,37.6562,2400.0
2010-07-15 12:45:00,51.22,51.32,51.22,51.29,2500.0,37.6562,37.7297,37.6562,37.7076,2500.0
2010-07-15 12:50:00,51.3,51.4,51.3,51.4,1200.0,37.715,37.7885,37.715,37.7885,1200.0
2010-07-15 12:55:00,51.42,51.43,51.34,51.34,4700.0,37.8032,37.8106,37.7444,37.7444,4700.0
2010-07-15 13:00:00,51.36,51.44,51.36,51.42,1900.0,37.7591,37.8179,37.7591,37.8032,1900.0
2010-07-15 13:05:00,51.41,51.48,51.38,51.46,5100.0,37.7959,37.8473,37.7738,37.8326,5100.0
2010-07-15 13:10:00,51.45,51.46,51.43,51.44,3400.0,37.8253,37.8326,37.8106,37.8179,3400.0
2010-07-15 13:15:00,51.45,51.59,51.44,51.59,3500.0,37.8253,37.9282,37.8179,37.9282,3500.0
2010-07-15 13:20:00,51.61,51.69,51.61,51.69,3600.0,37.9429,38.0017,37.9429,38.0017,3600.0
2010-07-15 13:25:00,51.73,51.73,51.65,51.65,2300.0,38.0311,38.0311,37.9723,37.9723,2300.0
2010-07-15 13:30:00,51.64,51.7,51.57,51.57,4900.0,37.965,38.0091,37.9135,37.9135,4900.0
2010-07-15 13:35:00,51.55,51.63,51.54,51.57,4800.0,37.8988,37.9576,37.8914,37.9135,4800.0
2010-07-15 13:40:00,51.6,51.64,51.56,51.63,5500.0,37.9356,37.965,37.9061,37.9576,5500.0
2010-07-15 13:45:00,51.62,51.68,51.62,51.67,3800.0,37.9503,37.9944,37.9503,37.987,3800.0
2010-07-15 13:50:00,51.63,51.63,51.56,51.58,4000.0,37.9576,37.9576,37.9061,37.9208,4000.0
2010-07-15 13:55:00,51.56,51.61,51.56,51.59,3800.0,37.9061,37.9429,37.9061,37.9282,3800.0
2010-07-15 14:00:00,51.58,51.72,51.54,51.68,9000.0,37.9208,38.0238,37.8914,37.9944,9000.0
2010-07-15 14:05:00,51.66,51.66,51.5,51.55,10000.0,37.9797,37.9797,37.862,37.8988,10000.0
2010-07-15 14:10:00,51.53,51.55,51.46,51.52,31300.0,37.8841,37.8988,37.8326,37.8767,31300.0
2010-07-15 14:15:00,51.55,51.65,51.55,51.63,17200.0,37.8988,37.9723,37.8988,37.9576,17200.0
2010-07-15 14:20:00,51.67,51.68,51.61,51.61,9900.0,37.987,37.9944,37.9429,37.9429,9900.0
2010-07-15 14:25:00,51.63,51.69,51.62,51.67,16700.0,37.9576,38.0017,37.9503,37.987,16700.0
2010-07-15 14:30:00,51.67,51.73,51.64,51.65,19400.0,37.987,38.0311,37.965,37.9723,19400.0
2010-07-15 14:35:00,51.68,51.7,51.61,51.62,13000.0,37.9944,38.0091,37.9429,37.9503,13000.0
2010-07-15 14:40:00,51.64,51.66,51.58,51.58,4600.0,37.965,37.9797,37.9208,37.9208,4600.0
2010-07-15 14:45:00,51.59,51.68,51.57,51.66,10400.0,37.9282,37.9944,37.9135,37.9797,10400.0
2010-07-15 14:50:00,51.64,51.65,51.56,51.58,18800.0,37.965,37.9723,37.9061,37.9208,18800.0
2010-07-15 14:55:00,51.6,51.6,51.46,51.49,15300.0,37.9356,37.9356,37.8326,37.8547,15300.0
2010-07-15 15:00:00,51.49,51.55,51.46,51.51,13500.0,37.8547,37.8988,37.8326,37.8694,13500.0
2010-07-15 15:05:00,51.5,51.53,51.34,51.4,12500.0,37.862,37.8841,37.7444,37.7885,12500.0
2010-07-15 15:10:00,51.38,51.39,51.29,51.33,7000.0,37.7738,37.7812,37.7076,37.7371,7000.0
2010-07-15 15:15:00,51.28,51.39,51.23,51.29,14400.0,37.7003,37.7812,37.6635,37.7076,14400.0
2010-07-15 15:20:00,51.28,51.31,51.21,51.24,16200.0,37.7003,37.7223,37.6488,37.6709,16200.0
2010-07-15 15:25:00,51.25,51.44,51.22,51.43,18900.0,37.6782,37.8179,37.6562,37.8106,18900.0
2010-07-15 15:30:00,51.44,51.62,51.42,51.47,19500.0,37.8179,37.9503,37.8032,37.84,19500.0
2010-07-15 15:35:00,51.5,51.66,51.42,51.57,22000.0,37.862,37.9797,37.8032,37.9135,22000.0
2010-07-15 15:40:00,51.6,51.72,51.53,51.66,22200.0,37.9356,38.0238,37.8841,37.9797,22200.0
2010-07-15 15:45:00,51.68,51.9,51.66,51.76,33700.0,37.9944,38.1561,37.9797,38.0532,33700.0
2010-07-15 15:50:00,51.77,51.92,51.73,51.86,35100.0,38.0605,38.1708,38.0311,38.1267,35100.0
2010-07-15 15:55:00,51.85,51.9,51.78,51.78,36400.0,38.1193,38.1561,38.0679,38.0679,36400.0
2010-07-16 09:30:00,51.48,51.48,51.23,51.34,102400.0,37.8473,37.8473,37.6635,37.7444,102400.0
2010-07-16 09:35:00,51.29,51.53,51.29,51.42,2700.0,37.7076,37.8841,37.7076,37.8032,2700.0
2010-07-16 09:40:00,51.3,51.31,51.18,51.19,10000.0,37.715,37.7223,37.6268,37.6341,10000.0
2010-07-16 09:45:00,51.17,51.22,51.0,51.13,6400.0,37.6194,37.6562,37.4944,37.59,6400.0
2010-07-16 09:50:00,51.11,51.13,50.81,50.81,14600.0,37.5753,37.59,37.3548,37.3548,14600.0
2010-07-16 09:55:00,50.81,50.9,50.63,50.63,15400.0,37.3548,37.4209,37.2224,37.2224,15400.0
2010-07-16 10:00:00,50.7,50.76,50.69,50.75,4500.0,37.2739,37.318,37.2665,37.3106,4500.0
2010-07-16 10:05:00,50.75,50.76,50.44,50.53,9400.0,37.3106,37.318,37.0827,37.1489,9400.0
2010-07-16 10:10:00,50.59,50.7,50.59,50.69,4100.0,37.193,37.2739,37.193,37.2665,4100.0
2010-07-16 10:15:00,50.73,50.79,50.66,50.79,5400.0,37.2959,37.3401,37.2445,37.3401,5400.0
2010-07-16 10:20:00,50.82,50.87,50.75,50.8,4400.0,37.3621,37.3989,37.3106,37.3474,4400.0
2010-07-16 10:25:00,50.75,50.78,50.67,50.73,5800.0,37.3106,37.3327,37.2518,37.2959,5800.0
2010-07-16 10:30:00,50.71,50.75,50.62,50.75,3100.0,37.2812,37.3106,37.2151,37.3106,3100.0
2010-07-16 10:35:00,50.76,50.81,50.67,50.77,4100.0,37.318,37.3548,37.2518,37.3253,4100.0
2010-07-16 10:40:00,50.73,50.85,50.69,50.85,6000.0,37.2959,37.3842,37.2665,37.3842,6000.0
2010-07-16 10:45:00,50.85,50.92,50.85,50.88,6900.0,37.3842,37.4356,37.3842,37.4062,6900.0
2010-07-16 10:50:00,50.87,50.99,50.83,50.9,5900.0,37.3989,37.4871,37.3695,37.4209,5900.0
2010-07-16 10:55:00,50.91,50.99,50.91,50.95,10700.0,37.4283,37.4871,37.4283,37.4577,10700.0
2010-07-16 11:00:00,50.97,51.01,50.86,50.86,5700.0,37.4724,37.5018,37.3915,37.3915,5700.0
2010-07-16 11:05:00,50.85,50.95,50.82,50.88,6500.0,37.3842,37.4577,37.3621,37.4062,6500.0
2010-07-16 11:10:00,50.85,50.9,50.83,50.87,2100.0,37.3842,37.4209,37.3695,37.3989,2100.0
2010-07-16 11:15:00,50.88,50.91,50.84,50.85,3800.0,37.4062,37.4283,37.3768,37.3842,3800.0
2010-07-16 11:20:00,50.81,50.87,50.68,50.74,12600.0,37.3548,37.3989,37.2592,37.3033,12600.0
2010-07-16 11:25:00,50.71,50.91,50.66,50.89,6700.0,37.2812,37.4283,37.2445,37.4136,6700.0
2010-07-16 11:30:00,50.89,50.89,50.81,50.82,5800.0,37.4136,37.4136,37.3548,37.3621,5800.0
2010-07-16 11:35:00,50.82,50.87,50.74,50.81,3900.0,37.3621,37.3989,37.3033,37.3548,3900.0
2010-07-16 11:40:00,50.79,50.83,50.79,50.81,1900.0,37.3401,37.3695,37.3401,37.3548,1900.0
2010-07-16 11:45:00,50.76,50.78,50.68,50.74,5100.0,37.318,37.3327,37.2592,37.3033,5100.0
2010-07-16 11:50:00,50.74,50.75,50.65,50.69,3200.0,37.3033,37.3106,37.2371,37.2665,3200.0
2010-07-16 11:55:00,50.7,50.76,50.66,50.76,21700.0,37.2739,37.318,37.2445,37.318,21700.0
2010-07-16 12:00:00,50.72,50.82,50.71,50.79,13700.0,37.2886,37.3621,37.2812,37.3401,13700.0
2010-07-16 12:05:00,50.8,50.89,50.74,50.86,10000.0,37.3474,37.4136,37.3033,37.3915,10000.0
2010-07-16 12:10:00,50.86,50.94,50.79,50.79,7600.0,37.3915,37.4503,37.3401,37.3401,7600.0
2010-07-16 12:15:00,50.79,50.81,50.62,50.66,7600.0,37.3401,37.3548,37.2151,37.2445,7600.0
2010-07-16 12:20:00,50.63,50.69,50.61,50.67,3300.0,37.2224,37.2665,37.2077,37.2518,3300.0
2010-07-16 12:25:00,50.66,50.73,50.62,50.71,3400.0,37.2445,37.2959,37.2151,37.2812,3400.0
2010-07-16 12:30:00,50.68,50.71,50.63,50.71,4100.0,37.2592,37.2812,37.2224,37.2812,4100.0
2010-07-16 12:35:00,50.64,50.68,50.57,50.57,3500.0,37.2298,37.2592,37.1783,37.1783,3500.0
2010-07-16 12:40:00,50.6,50.7,50.6,50.7,12300.0,37.2004,37.2739,37.2004,37.2739,12300.0
2010-07-16 12:45:00,50.69,50.74,50.65,50.74,4600.0,37.2665,37.3033,37.2371,37.3033,4600.0
2010-07-16 12:50:00,50.7,50.73,50.66,50.66,2700.0,37.2739,37.2959,37.2445,37.2445,2700.0
2010-07-16 12:55:00,50.67,50.67,50.58,50.63,22900.0,37.2518,37.2518,37.1857,37.2224,22900.0
2010-07-16 13:00:00,50.61,50.65,50.58,50.59,5900.0,37.2077,37.2371,37.1857,37.193,5900.0
2010-07-16 13:05:00,50.6,50.72,50.59,50.66,5000.0,37.2004,37.2886,37.193,37.2445,5000.0
2010-07-16 13:10:00,50.65,50.65,50.57,50.63,3600.0,37.2371,37.2371,37.1783,37.2224,3600.0
2010-07-16 13:15:00,50.58,50.71,50.58,50.66,7700.0,37.1857,37.2812,37.1857,37.2445,7700.0
2010-07-16 13:20:00,50.67,50.71,50.62,50.69,5300.0,37.2518,37.2812,37.2151,37.2665,5300.0
2010-07-16 13:25:00,50.69,50.69,50.6,50.62,6500.0,37.2665,37.2665,37.2004,37.2151,6500.0
2010-07-16 13:30:00,50.6,50.82,50.6,50.79,9100.0,37.2004,37.3621,37.2004,37.3401,9100.0
2010-07-16 13:35:00,50.8,50.86,50.75,50.77,4200.0,37.3474,37.3915,37.3106,37.3253,4200.0
2010-07-16 13:40:00,50.76,50.76,50.63,50.7,7400.0,37.318,37.318,37.2224,37.2739,7400.0
2010-07-16 13:45:00,50.7,50.73,50.61,50.72,11300.0,37.2739,37.2959,37.2077,37.2886,11300.0
2010-07-16 13:50:00,50.74,50.74,50.57,50.6,5300.0,37.3033,37.3033,37.1783,37.2004,5300.0
2010-07-16 13:55:00,50.58,50.7,50.58,50.65,9600.0,37.1857,37.2739,37.1857,37.2371,9600.0
2010-07-16 14:00:00,50.63,50.74,50.61,50.71,8200.0,37.2224,37.3033,37.2077,37.2812,8200.0
2010-07-16 14:05:00,50.72,50.74,50.64,50.73,7000.0,37.2886,37.3033,37.2298,37.2959,7000.0
2010-07-16 14:10:00,50.73,50.8,50.67,50.69,14100.0,37.2959,37.3474,37.2518,37.2665,14100.0
2010-07-16 14:15:00,50.68,50.69,50.58,50.62,8500.0,37.2592,37.2665,37.1857,37.2151,8500.0
2010-07-16 14:20:00,50.59,50.64,50.55,50.61,3200.0,37.193,37.2298,37.1636,37.2077,3200.0
2010-07-16 14:25:00,50.63,50.69,50.58,50.58,5500.0,37.2224,37.2665,37.1857,37.1857,5500.0
2010-07-16 14:30:00,50.59,50.63,50.51,50.57,4600.0,37.193,37.2224,37.1342,37.1783,4600.0
2010-07-16 14:35:00,50.6,50.61,50.51,50.59,10100.0,37.2004,37.2077,37.1342,37.193,10100.0
2010-07-16 14:40:00,50.6,50.6,50.53,50.57,8200.0,37.2004,37.2004,37.1489,37.1783,8200.0
2010-07-16 14:45:00,50.58,50.69,50.57,50.6,8800.0,37.1857,37.2665,37.1783,37.2004,8800.0
2010-07-16 14:50:00,50.6,50.64,50.49,50.57,11100.0,37.2004,37.2298,37.1195,37.1783,11100.0
2010-07-16 14:55:00,50.58,50.62,50.52,50.52,7600.0,37.1857,37.2151,37.1416,37.1416,7600.0
2010-07-16 15:00:00,50.54,50.62,50.51,50.62,17700.0,37.1563,37.2151,37.1342,37.2151,17700.0
2010-07-16 15:05:00,50.61,50.66,50.51,50.52,12400.0,37.2077,37.2445,37.1342,37.1416,12400.0
2010-07-16 15:10:00,50.51,50.56,50.45,50.55,21300.0,37.1342,37.171,37.0901,37.1636,21300.0
2010-07-16 15:15:00,50.56,50.56,50.42,50.42,9900.0,37.171,37.171,37.068,37.068,9900.0
2010-07-16 15:20:00,50.44,50.46,50.35,50.35,7700.0,37.0827,37.0974,37.0166,37.0166,7700.0
2010-07-16 15:25:00,50.36,50.37,50.27,50.33,8500.0,37.0239,37.0313,36.9578,37.0019,8500.0
2010-07-16 15:30:00,50.32,50.4,50.31,50.4,13800.0,36.9945,37.0533,36.9872,37.0533,13800.0
2010-07-16 15:35:00,50.4,50.55,50.38,50.41,8800.0,37.0533,37.1636,37.0386,37.0607,8800.0
2010-07-16 15:40:00,50.4,50.51,50.38,50.45,11400.0,37.0533,37.1342,37.0386,37.0901,11400.0
2010-07-16 15:45:00,50.44,50.44,50.23,50.29,25500.0,37.0827,37.0827,36.9283,36.9725,25500.0
2010-07-16 15:50:00,50.29,50.5,50.26,50.5,24300.0,36.9725,37.1268,36.9504,37.1268,24300.0
2010-07-16 15:55:00,50.51,50.56,50.35,50.46,67400.0,37.1342,37.171,37.0166,37.0974,67400.0
2010-07-19 09:30:00,50.73,50.82,50.71,50.82,6300.0,37.2959,37.3621,37.2812,37.3621,6300.0
2010-07-19 09:35:00,50.78,50.85,50.78,50.82,4400.0,37.3327,37.3842,37.3327,37.3621,4400.0
2010-07-19 09:40:00,50.82,50.86,50.74,50.85,5100.0,37.3621,37.3915,37.3033,37.3842,5100.0
2010-07-19 09:45:00,50.84,50.99,50.84,50.87,2600.0,37.3768,37.4871,37.3768,37.3989,2600.0
2010-07-19 09:50:00,50.85,50.89,50.72,50.74,9300.0,37.3842,37.4136,37.2886,37.3033,9300.0
2010-07-19 09:55:00,50.76,50.87,50.7,50.76,4300.0,37.318,37.3989,37.2739,37.318,4300.0
2010-07-19 10:00:00,50.71,50.71,50.53,50.58,6400.0,37.2812,37.2812,37.1489,37.1857,6400.0
2010-07-19 10:05:00,50.62,50.7,50.42,50.48,6300.0,37.2151,37.2739,37.068,37.1121,6300.0
2010-07-19 10:10:00,50.5,50.56,50.39,50.52,8200.0,37.1268,37.171,37.046,37.1416,8200.0
2010-07-19 10:15:00,50.54,50.55,50.42,50.43,4100.0,37.1563,37.1636,37.068,37.0754,4100.0
2010-07-19 10:20:00,50.48,50.48,50.22,50.22,4600.0,37.1121,37.1121,36.921,36.921,4600.0
2010-07-19 10:25:00,50.23,50.31,50.15,50.15,24000.0,36.9283,36.9872,36.8695,36.8695,24000.0
2010-07-19 10:30:00,50.17,50.3,50.1,50.18,13100.0,36.8842,36.9798,36.8328,36.8916,13100.0
2010-07-19 10:35:00,50.21,50.3,50.18,50.18,14400.0,36.9136,36.9798,36.8916,36.8916,14400.0
2010-07-19 10:40:00,50.15,50.27,50.11,50.27,10800.0,36.8695,36.9578,36.8401,36.9578,10800.0
2010-07-19 10:45:00,50.26,50.28,50.1,50.11,5400.0,36.9504,36.9651,36.8328,36.8401,5400.0
2010-07-19 10:50:00,50.13,50.2,50.05,50.2,10300.0,36.8548,36.9063,36.796,36.9063,10300.0
2010-07-19 10:55:00,50.2,50.33,50.1,50.33,3200.0,36.9063,37.0019,36.8328,37.0019,3200.0
2010-07-19 11:00:00,50.3,50.51,50.29,50.49,2100.0,36.9798,37.1342,36.9725,37.1195,2100.0
2010-07-19 11:05:00,50.46,50.58,50.46,50.54,5700.0,37.0974,37.1857,37.0974,37.1563,5700.0
2010-07-19 11:10:00,50.52,50.53,50.42,50.52,15900.0,37.1416,37.1489,37.068,37.1416,15900.0
2010-07-19 11:15:00,50.53,50.65,50.52,50.63,5900.0,37.1489,37.2371,37.1416,37.2224,5900.0
2010-07-19 11:20:00,50.62,50.66,50.58,50.66,2600.0,37.2151,37.2445,37.1857,37.2445,2600.0
2010-07-19 11:25:00,50.68,50.7,50.64,50.65,4600.0,37.2592,37.2739,37.2298,37.2371,4600.0
2010-07-19 11:30:00,50.65,50.67,50.59,50.61,4400.0,37.2371,37.2518,37.193,37.2077,4400.0
2010-07-19 11:35:00,50.62,50.67,50.55,50.55,12300.0,37.2151,37.2518,37.1636,37.1636,12300.0
2010-07-19 11:40:00,50.55,50.67,50.55,50.65,6800.0,37.1636,37.2518,37.1636,37.2371,6800.0
2010-07-19 11:45:00,50.65,50.65,50.55,50.63,3300.0,37.2371,37.2371,37.1636,37.2224,3300.0
2010-07-19 11:50:00,50.63,50.75,50.63,50.74,4500.0,37.2224,37.3106,37.2224,37.3033,4500.0
2010-07-19 11:55:00,50.71,50.71,50.69,50.71,2400.0,37.2812,37.2812,37.2665,37.2812,2400.0
2010-07-19 12:00:00,50.68,50.72,50.53,50.56,7200.0,37.2592,37.2886,37.1489,37.171,7200.0
2010-07-19 12:05:00,50.53,50.58,50.52,50.58,1800.0,37.1489,37.1857,37.1416,37.1857,1800.0
2010-07-19 12:10:00,50.56,50.58,50.5,50.52,800.0,37.171,37.1857,37.1268,37.1416,800.0
2010-07-19 12:15:00,50.54,50.64,50.54,50.64,1800.0,37.1563,37.2298,37.1563,37.2298,1800.0
2010-07-19 12:20:00,50.63,50.68,50.63,50.67,3200.0,37.2224,37.2592,37.2224,37.2518,3200.0
2010-07-19 12:25:00,50.65,50.7,50.64,50.7,1300.0,37.2371,37.2739,37.2298,37.2739,1300.0
2010-07-19 12:30:00,50.67,50.68,50.62,50.62,1100.0,37.2518,37.2592,37.2151,37.2151,1100.0
2010-07-19 12:35:00,50.63,50.72,50.63,50.72,2700.0,37.2224,37.2886,37.2224,37.2886,2700.0
2010-07-19 12:40:00,50.72,50.72,50.65,50.7,2600.0,37.2886,37.2886,37.2371,37.2739,2600.0
2010-07-19 12:45:00,50.69,50.77,50.66,50.74,11300.0,37.2665,37.3253,37.2445,37.3033,11300.0
2010-07-19 12:50:00,50.74,50.83,50.74,50.77,2400.0,37.3033,37.3695,37.3033,37.3253,2400.0
2010-07-19 12:55:00,50.77,50.77,50.63,50.7,2900.0,37.3253,37.3253,37.2224,37.2739,2900.0
2010-07-19 13:00:00,50.71,50.73,50.68,50.69,2000.0,37.2812,37.2959,37.2592,37.2665,2000.0
2010-07-19 13:05:00,50.69,50.73,50.65,50.73,2700.0,37.2665,37.2959,37.2371,37.2959,2700.0
2010-07-19 13:10:00,50.73,50.73,50.58,50.64,5900.0,37.2959,37.2959,37.1857,37.2298,5900.0
2010-07-19 13:15:00,50.64,50.64,50.54,50.6,1800.0,37.2298,37.2298,37.1563,37.2004,1800.0
2010-07-19 13:20:00,50.59,50.66,50.59,50.66,2900.0,37.193,37.2445,37.193,37.2445,2900.0
2010-07-19 13:25:00,50.66,50.69,50.54,50.6,3900.0,37.2445,37.2665,37.1563,37.2004,3900.0
2010-07-19 13:30:00,50.58,50.72,50.57,50.65,17100.0,37.1857,37.2886,37.1783,37.2371,17100.0
2010-07-19 13:35:00,50.61,50.61,50.52,50.57,3100.0,37.2077,37.2077,37.1416,37.1783,3100.0
2010-07-19 13:40:00,50.58,50.6,50.5,50.5,3200.0,37.1857,37.2004,37.1268,37.1268,3200.0
2010-07-19 13:45:00,50.53,50.58,50.53,50.56,2700.0,37.1489,37.1857,37.1489,37.171,2700.0
2010-07-19 13:50:00,50.57,50.58,50.54,50.57,4100.0,37.1783,37.1857,37.1563,37.1783,4100.0
2010-07-19 13:55:00,50.59,50.61,50.54,50.57,1900.0,37.193,37.2077,37.1563,37.1783,1900.0
2010-07-19 14:00:00,50.57,50.65,50.57,50.65,1800.0,37.1783,37.2371,37.1783,37.2371,1800.0
2010-07-19 14:05:00,50.65,50.69,50.63,50.69,4400.0,37.2371,37.2665,37.2224,37.2665,4400.0
2010-07-19 14:10:00,50.69,50.82,50.69,50.82,5000.0,37.2665,37.3621,37.2665,37.3621,5000.0
2010-07-19 14:15:00,50.82,50.84,50.79,50.84,4200.0,37.3621,37.3768,37.3401,37.3768,4200.0
2010-07-19 14:20:00,50.85,50.87,50.79,50.86,3800.0,37.3842,37.3989,37.3401,37.3915,3800.0
2010-07-19 14:25:00,50.85,50.85,50.76,50.78,4100.0,37.3842,37.3842,37.318,37.3327,4100.0
2010-07-19 14:30:00,50.78,50.84,50.74,50.84,5200.0,37.3327,37.3768,37.3033,37.3768,5200.0
2010-07-19 14:35:00,50.82,50.82,50.76,50.79,3900.0,37.3621,37.3621,37.318,37.3401,3900.0
2010-07-19 14:40:00,50.79,50.93,50.78,50.93,5000.0,37.3401,37.443,37.3327,37.443,5000.0
2010-07-19 14:45:00,50.93,51.05,50.93,51.02,9300.0,37.443,37.5312,37.443,37.5091,9300.0
2010-07-19 14:50:00,51.02,51.09,51.01,51.04,3800.0,37.5091,37.5606,37.5018,37.5238,3800.0
2010-07-19 14:55:00,51.01,51.03,50.9,50.92,10000.0,37.5018,37.5165,37.4209,37.4356,10000.0
2010-07-19 15:00:00,50.93,50.98,50.89,50.95,25000.0,37.443,37.4797,37.4136,37.4577,25000.0
2010-07-19 15:05:00,50.95,51.15,50.87,51.13,27100.0,37.4577,37.6047,37.3989,37.59,27100.0
2010-07-19 15:10:00,51.11,51.18,51.09,51.11,16500.0,37.5753,37.6268,37.5606,37.5753,16500.0
2010-07-19 15:15:00,51.08,51.16,51.03,51.03,16800.0,37.5533,37.6121,37.5165,37.5165,16800.0
2010-07-19 15:20:00,51.04,51.04,50.97,50.98,6100.0,37.5238,37.5238,37.4724,37.4797,6100.0
2010-07-19 15:25:00,50.93,50.95,50.82,50.88,5800.0,37.443,37.4577,37.3621,37.4062,5800.0
2010-07-19 15:30:00,50.88,50.93,50.8,50.88,12300.0,37.4062,37.443,37.3474,37.4062,12300.0
2010-07-19 15:35:00,50.87,50.92,50.74,50.78,15900.0,37.3989,37.4356,37.3033,37.3327,15900.0
2010-07-19 15:40:00,50.77,50.94,50.74,50.93,20500.0,37.3253,37.4503,37.3033,37.443,20500.0
2010-07-19 15:45:00,50.92,50.96,50.81,50.88,28200.0,37.4356,37.465,37.3548,37.4062,28200.0
2010-07-19 15:50:00,50.9,50.98,50.88,50.98,28600.0,37.4209,37.4797,37.4062,37.4797,28600.0
2010-07-19 15:55:00,50.98,51.06,50.96,50.99,20200.0,37.4797,37.5386,37.465,37.4871,20200.0
2010-07-20 09:30:00,50.11,50.15,50.01,50.1,5500.0,36.8401,36.8695,36.7666,36.8328,5500.0
2010-07-20 09:35:00,50.15,50.23,50.06,50.14,1600.0,36.8695,36.9283,36.8034,36.8622,1600.0
2010-07-20 09:40:00,50.16,50.25,50.09,50.19,6400.0,36.8769,36.9431,36.8254,36.8989,6400.0
2010-07-20 09:45:00,50.22,50.3,50.16,50.16,7900.0,36.921,36.9798,36.8769,36.8769,7900.0
2010-07-20 09:50:00,50.22,50.26,50.17,50.25,8400.0,36.921,36.9504,36.8842,36.9431,8400.0
2010-07-20 09:55:00,50.19,50.26,50.12,50.16,16200.0,36.8989,36.9504,36.8475,36.8769,16200.0
2010-07-20 10:00:00,50.14,50.28,50.09,50.1,21000.0,36.8622,36.9651,36.8254,36.8328,21000.0
2010-07-20 10:05:00,50.13,50.16,50.05,50.13,9100.0,36.8548,36.8769,36.796,36.8548,9100.0
2010-07-20 10:10:00,50.13,50.19,49.94,49.94,21100.0,36.8548,36.8989,36.7151,36.7151,21100.0
2010-07-20 10:15:00,49.96,50.17,49.96,50.14,8800.0,36.7298,36.8842,36.7298,36.8622,8800.0
2010-07-20 10:20:00,50.17,50.25,50.08,50.2,37700.0,36.8842,36.9431,36.8181,36.9063,37700.0
2010-07-20 10:25:00,50.21,50.23,50.11,50.15,5800.0,36.9136,36.9283,36.8401,36.8695,5800.0
2010-07-20 10:30:00,50.16,50.3,50.12,50.29,4600.0,36.8769,36.9798,36.8475,36.9725,4600.0
2010-07-20 10:35:00,50.33,50.46,50.3,50.44,17300.0,37.0019,37.0974,36.9798,37.0827,17300.0
2010-07-20 10:40:00,50.43,50.54,50.35,50.37,7600.0,37.0754,37.1563,37.0166,37.0313,7600.0
2010-07-20 10:45:00,50.39,50.43,50.31,50.34,13400.0,37.046,37.0754,36.9872,37.0092,13400.0
2010-07-20 10:50:00,50.35,50.37,50.23,50.23,4100.0,37.0166,37.0313,36.9283,36.9283,4100.0
2010-07-20 10:55:00,50.25,50.31,50.22,50.31,4900.0,36.9431,36.9872,36.921,36.9872,4900.0
2010-07-20 11:00:00,50.29,50.45,50.29,50.43,8400.0,36.9725,37.0901,36.9725,37.0754,8400.0
2010-07-20 11:05:00,50.44,50.49,50.33,50.48,7100.0,37.0827,37.1195,37.0019,37.1121,7100.0
2010-07-20 11:10:00,50.51,50.55,50.43,50.43,2500.0,37.1342,37.1636,37.0754,37.0754,2500.0
2010-07-20 11:15:00,50.43,50.61,50.41,50.57,7000.0,37.0754,37.2077,37.0607,37.1783,7000.0
2010-07-20 11:20:00,50.58,50.6,50.5,50.5,4300.0,37.1857,37.2004,37.1268,37.1268,4300.0
2010-07-20 11:25:00,50.53,50.56,50.46,50.52,6600.0,37.1489,37.171,37.0974,37.1416,6600.0
2010-07-20 11:30:00,50.48,50.53,50.4,50.41,10700.0,37.1121,37.1489,37.0533,37.0607,10700.0
2010-07-20 11:35:00,50.42,50.47,50.41,50.43,6100.0,37.068,37.1048,37.0607,37.0754,6100.0
2010-07-20 11:40:00,50.43,50.43,50.34,50.35,1600.0,37.0754,37.0754,37.0092,37.0166,1600.0
2010-07-20 11:45:00,50.39,50.52,50.39,50.52,8600.0,37.046,37.1416,37.046,37.1416,8600.0
2010-07-20 11:50:00,50.55,50.56,50.4,50.43,13600.0,37.1636,37.171,37.0533,37.0754,13600.0
2010-07-20 11:55:00,50.44,50.57,50.44,50.47,17000.0,37.0827,37.1783,37.0827,37.1048,17000.0
2010-07-20 12:00:00,50.48,50.51,50.36,50.39,15800.0,37.1121,37.1342,37.0239,37.046,15800.0
2010-07-20 12:05:00,50.39,50.48,50.33,50.35,12600.0,37.046,37.1121,37.0019,37.0166,12600.0
2010-07-20 12:10:00,50.33,50.36,50.24,50.24,6700.0,37.0019,37.0239,36.9357,36.9357,6700.0
2010-07-20 12:15:00,50.23,50.23,50.12,50.18,11200.0,36.9283,36.9283,36.8475,36.8916,11200.0
2010-07-20 12:20:00,50.18,50.23,50.18,50.21,3200.0,36.8916,36.9283,36.8916,36.9136,3200.0
2010-07-20 12:25:00,50.21,50.32,50.2,50.28,3400.0,36.9136,36.9945,36.9063,36.9651,3400.0
2010-07-20 12:30:00,50.26,50.31,50.24,50.31,9200.0,36.9504,36.9872,36.9357,36.9872,9200.0
2010-07-20 12:35:00,50.31,50.36,50.25,50.25,4800.0,36.9872,37.0239,36.9431,36.9431,4800.0
2010-07-20 12:40:00,50.25,50.37,50.25,50.35,4600.0,36.9431,37.0313,36.9431,37.0166,4600.0
2010-07-20 12:45:00,50.35,50.4,50.33,50.33,13800.0,37.0166,37.0533,37.0019,37.0019,13800.0
2010-07-20 12:50:00,50.34,50.36,50.31,50.32,6300.0,37.0092,37.0239,36.9872,36.9945,6300.0
2010-07-20 12:55:00,50.33,50.34,50.27,50.31,17600.0,37.0019,37.0092,36.9578,36.9872,17600.0
2010-07-20 13:00:00,50.34,50.36,50.32,50.33,5800.0,37.0092,37.0239,36.9945,37.0019,5800.0
2010-07-20 13:05:00,50.36,50.44,50.36,50.43,6000.0,37.0239,37.0827,37.0239,37.0754,6000.0
2010-07-20 13:10:00,50.44,50.46,50.39,50.39,8200.0,37.0827,37.0974,37.046,37.046,8200.0
2010-07-20 13:15:00,50.38,50.47,50.38,50.45,15800.0,37.0386,37.1048,37.0386,37.0901,15800.0
2010-07-20 13:20:00,50.46,50.48,50.39,50.41,5500.0,37.0974,37.1121,37.046,37.0607,5500.0
2010-07-20 13:25:00,50.41,50.42,50.38,50.4,7000.0,37.0607,37.068,37.0386,37.0533,7000.0
2010-07-20 13:30:00,50.4,50.45,50.38,50.42,19100.0,37.0533,37.0901,37.0386,37.068,19100.0
2010-07-20 13:35:00,50.43,50.56,50.42,50.56,24000.0,37.0754,37.171,37.068,37.171,24000.0
2010-07-20 13:40:00,50.54,50.64,50.51,50.58,14800.0,37.1563,37.2298,37.1342,37.1857,14800.0
2010-07-20 13:45:00,50.59,50.63,50.55,50.55,11000.0,37.193,37.2224,37.1636,37.1636,11000.0
2010-07-20 13:50:00,50.56,50.85,50.55,50.82,8800.0,37.171,37.3842,37.1636,37.3621,8800.0
2010-07-20 13:55:00,50.85,51.0,50.85,50.98,5900.0,37.3842,37.4944,37.3842,37.4797,5900.0
2010-07-20 14:00:00,50.97,51.0,50.93,50.98,10100.0,37.4724,37.4944,37.443,37.4797,10100.0
2010-07-20 14:05:00,50.97,51.01,50.93,50.97,8100.0,37.4724,37.5018,37.443,37.4724,8100.0
2010-07-20 14:10:00,50.97,51.0,50.91,50.94,8300.0,37.4724,37.4944,37.4283,37.4503,8300.0
2010-07-20 14:15:00,50.93,50.96,50.89,50.89,11600.0,37.443,37.465,37.4136,37.4136,11600.0
2010-07-20 14:20:00,50.9,50.9,50.77,50.8,22200.0,37.4209,37.4209,37.3253,37.3474,22200.0
2010-07-20 14:25:00,50.8,51.01,50.8,50.98,9300.0,37.3474,37.5018,37.3474,37.4797,9300.0
2010-07-20 14:30:00,50.96,51.12,50.96,51.07,11300.0,37.465,37.5827,37.465,37.5459,11300.0
2010-07-20 14:35:00,51.07,51.09,50.99,51.02,8200.0,37.5459,37.5606,37.4871,37.5091,8200.0
2010-07-20 14:40:00,51.04,51.06,50.96,51.02,11200.0,37.5238,37.5386,37.465,37.5091,11200.0
2010-07-20 14:45:00,51.01,51.07,50.96,51.04,20000.0,37.5018,37.5459,37.465,37.5238,20000.0
2010-07-20 14:50:00,51.07,51.15,51.03,51.08,12200.0,37.5459,37.6047,37.5165,37.5533,12200.0
2010-07-20 14:55:00,51.09,51.1,50.99,51.06,7000.0,37.5606,37.568,37.4871,37.5386,7000.0
2010-07-20 15:00:00,51.07,51.2,51.01,51.2,21000.0,37.5459,37.6415,37.5018,37.6415,21000.0
2010-07-20 15:05:00,51.2,51.24,51.15,51.22,15700.0,37.6415,37.6709,37.6047,37.6562,15700.0
2010-07-20 15:10:00,51.23,51.4,51.18,51.4,15700.0,37.6635,37.7885,37.6268,37.7885,15700.0
2010-07-20 15:15:00,51.38,51.43,51.35,51.35,12000.0,37.7738,37.8106,37.7518,37.7518,12000.0
2010-07-20 15:20:00,51.33,51.41,51.31,51.41,8900.0,37.7371,37.7959,37.7223,37.7959,8900.0
2010-07-20 15:25:00,51.39,51.55,51.34,51.47,17500.0,37.7812,37.8988,37.7444,37.84,17500.0
2010-07-20 15:30:00,51.5,51.68,51.5,51.61,17300.0,37.862,37.9944,37.862,37.9429,17300.0
2010-07-20 15:35:00,51.61,51.66,51.53,51.53,15300.0,37.9429,37.9797,37.8841,37.8841,15300.0
2010-07-20 15:40:00,51.53,51.64,51.47,51.64,37500.0,37.8841,37.965,37.84,37.965,37500.0
2010-07-20 15:45:00,51.65,51.73,51.59,51.73,19000.0,37.9723,38.0311,37.9282,38.0311,19000.0
2010-07-20 15:50:00,51.75,51.79,51.61,51.61,25500.0,38.0458,38.0752,37.9429,37.9429,25500.0
2010-07-20 15:55:00,51.61,51.76,51.55,51.7,54900.0,37.9429,38.0532,37.8988,38.0091,54900.0
2010-07-21 09:30:00,52.16,52.27,51.83,52.18,23100.0,38.3473,38.4281,38.1046,38.362,23100.0
2010-07-21 09:35:00,52.23,52.33,52.08,52.08,5000.0,38.3987,38.4722,38.2884,38.2884,5000.0
2010-07-21 09:40:00,52.11,52.17,52.04,52.04,3000.0,38.3105,38.3546,38.259,38.259,3000.0
2010-07-21 09:45:00,52.04,52.08,51.84,51.95,18700.0,38.259,38.2884,38.112,38.1929,18700.0
2010-07-21 09:50:00,52.0,52.03,51.85,51.9,4800.0,38.2296,38.2517,38.1193,38.1561,4800.0
2010-07-21 09:55:00,51.88,51.98,51.88,51.97,5100.0,38.1414,38.2149,38.1414,38.2076,5100.0
2010-07-21 10:00:00,51.98,51.98,51.76,51.84,13400.0,38.2149,38.2149,38.0532,38.112,13400.0
2010-07-21 10:05:00,51.82,51.85,51.66,51.74,21000.0,38.0973,38.1193,37.9797,38.0385,21000.0
2010-07-21 10:10:00,51.74,52.02,51.73,51.96,16500.0,38.0385,38.2443,38.0311,38.2002,16500.0
2010-07-21 10:15:00,51.94,52.11,51.94,51.97,11500.0,38.1855,38.3105,38.1855,38.2076,11500.0
2010-07-21 10:20:00,51.96,52.08,51.89,51.94,15100.0,38.2002,38.2884,38.1488,38.1855,15100.0
2010-07-21 10:25:00,51.96,51.98,51.88,51.93,18800.0,38.2002,38.2149,38.1414,38.1782,18800.0
2010-07-21 10:30:00,51.95,51.97,51.82,51.82,14600.0,38.1929,38.2076,38.0973,38.0973,14600.0
2010-07-21 10:35:00,51.83,51.95,51.78,51.78,12800.0,38.1046,38.1929,38.0679,38.0679,12800.0
2010-07-21 10:40:00,51.78,51.85,51.74,51.84,8000.0,38.0679,38.1193,38.0385,38.112,8000.0
2010-07-21 10:45:00,51.84,51.98,51.73,51.93,16700.0,38.112,38.2149,38.0311,38.1782,16700.0
2010-07-21 10:50:00,51.96,52.04,51.92,51.98,14300.0,38.2002,38.259,38.1708,38.2149,14300.0
2010-07-21 10:55:00,52.01,52.03,51.91,51.93,11700.0,38.237,38.2517,38.1635,38.1782,11700.0
2010-07-21 11:00:00,51.94,51.99,51.85,51.95,12400.0,38.1855,38.2223,38.1193,38.1929,12400.0
2010-07-21 11:05:00,51.91,51.91,51.63,51.63,9700.0,38.1635,38.1635,37.9576,37.9576,9700.0
2010-07-21 11:10:00,51.62,51.67,51.55,51.67,5000.0,37.9503,37.987,37.8988,37.987,5000.0
2010-07-21 11:15:00,51.64,51.64,51.52,51.56,7400.0,37.965,37.965,37.8767,37.9061,7400.0
2010-07-21 11:20:00,51.57,51.75,51.53,51.7,11700.0,37.9135,38.0458,37.8841,38.0091,11700.0
2010-07-21 11:25:00,51.71,51.72,51.66,51.7,4700.0,38.0164,38.0238,37.9797,38.0091,4700.0
2010-07-21 11:30:00,51.7,51.72,51.6,51.62,8400.0,38.0091,38.0238,37.9356,37.9503,8400.0
2010-07-21 11:35:00,51.62,51.8,51.59,51.8,5000.0,37.9503,38.0826,37.9282,38.0826,5000.0
2010-07-21 11:40:00,51.81,51.87,51.79,51.8,8400.0,38.0899,38.1341,38.0752,38.0826,8400.0
2010-07-21 11:45:00,51.82,51.88,51.78,51.84,17400.0,38.0973,38.1414,38.0679,38.112,17400.0
2010-07-21 11:50:00,51.8,51.95,51.8,51.9,4400.0,38.0826,38.1929,38.0826,38.1561,4400.0
2010-07-21 11:55:00,51.89,52.01,51.89,52.01,10900.0,38.1488,38.237,38.1488,38.237,10900.0
2010-07-21 12:00:00,52.02,52.1,51.97,52.0,6400.0,38.2443,38.3031,38.2076,38.2296,6400.0
2010-07-21 12:05:00,51.99,52.03,51.97,51.97,6300.0,38.2223,38.2517,38.2076,38.2076,6300.0
2010-07-21 12:10:00,52.0,52.15,51.98,52.12,6900.0,38.2296,38.3399,38.2149,38.3178,6900.0
2010-07-21 12:15:00,52.11,52.21,52.07,52.1,9700.0,38.3105,38.384,38.2811,38.3031,9700.0
2010-07-21 12:20:00,52.09,52.16,52.07,52.12,6300.0,38.2958,38.3473,38.2811,38.3178,6300.0
2010-07-21 12:25:00,52.13,52.23,52.13,52.22,11500.0,38.3252,38.3987,38.3252,38.3914,11500.0
2010-07-21 12:30:00,52.22,52.37,52.22,52.33,13000.0,38.3914,38.5016,38.3914,38.4722,13000.0
2010-07-21 12:35:00,52.33,52.41,52.32,52.37,4300.0,38.4722,38.5311,38.4649,38.5016,4300.0
2010-07-21 12:40:00,52.4,52.43,52.27,52.27,7200.0,38.5237,38.5458,38.4281,38.4281,7200.0
2010-07-21 12:45:00,52.26,52.33,52.21,52.3,35500.0,38.4208,38.4722,38.384,38.4502,35500.0
2010-07-21 12:50:00,52.28,52.29,52.17,52.17,5200.0,38.4355,38.4428,38.3546,38.3546,5200.0
2010-07-21 12:55:00,52.18,52.19,52.1,52.17,6200.0,38.362,38.3693,38.3031,38.3546,6200.0
2010-07-21 13:00:00,52.16,52.25,52.14,52.24,4100.0,38.3473,38.4134,38.3326,38.4061,4100.0
2010-07-21 13:05:00,52.25,52.36,52.23,52.35,16700.0,38.4134,38.4943,38.3987,38.4869,16700.0
2010-07-21 13:10:00,52.35,52.35,52.28,52.32,8600.0,38.4869,38.4869,38.4355,38.4649,8600.0
2010-07-21 13:15:00,52.32,52.34,52.28,52.28,5600.0,38.4649,38.4796,38.4355,38.4355,5600.0
2010-07-21 13:20:00,52.3,52.37,52.28,52.33,8300.0,38.4502,38.5016,38.4355,38.4722,8300.0
2010-07-21 13:25:00,52.28,52.36,52.23,52.36,8400.0,38.4355,38.4943,38.3987,38.4943,8400.0
2010-07-21 13:30:00,52.37,52.46,52.31,52.32,25900.0,38.5016,38.5678,38.4575,38.4649,25900.0
2010-07-21 13:35:00,52.31,52.34,52.23,52.27,8400.0,38.4575,38.4796,38.3987,38.4281,8400.0
2010-07-21 13:40:00,52.25,52.25,52.18,52.19,13700.0,38.4134,38.4134,38.362,38.3693,13700.0
2010-07-21 13:45:00,52.19,52.23,52.13,52.21,8200.0,38.3693,38.3987,38.3252,38.384,8200.0
2010-07-21 13:50:00,52.22,52.4,52.21,52.38,5600.0,38.3914,38.5237,38.384,38.509,5600.0
2010-07-21 13:55:00,52.37,52.44,52.23,52.23,9300.0,38.5016,38.5531,38.3987,38.3987,9300.0
2010-07-21 14:00:00,52.25,52.28,52.01,52.18,15800.0,38.4134,38.4355,38.237,38.362,15800.0
2010-07-21 14:05:00,52.16,52.16,51.95,51.95,16500.0,38.3473,38.3473,38.1929,38.1929,16500.0
2010-07-21 14:10:00,51.9,51.9,51.49,51.61,21000.0,38.1561,38.1561,37.8547,37.9429,21000.0
2010-07-21 14:15:00,51.6,51.74,51.48,51.74,12600.0,37.9356,38.0385,37.8473,38.0385,12600.0
2010-07-21 14:20:00,51.73,51.8,51.55,51.74,16100.0,38.0311,38.0826,37.8988,38.0385,16100.0
2010-07-21 14:25:00,51.73,51.79,51.62,51.65,13300.0,38.0311,38.0752,37.9503,37.9723,13300.0
2010-07-21 14:30:00,51.61,51.66,51.43,51.45,18900.0,37.9429,37.9797,37.8106,37.8253,18900.0
2010-07-21 14:35:00,51.47,51.59,51.39,51.55,18500.0,37.84,37.9282,37.7812,37.8988,18500.0
2010-07-21 14:40:00,51.54,51.62,51.49,51.57,8800.0,37.8914,37.9503,37.8547,37.9135,8800.0
2010-07-21 14:45:00,51.55,51.59,51.4,51.5,11500.0,37.8988,37.9282,37.7885,37.862,11500.0
2010-07-21 14:50:00,51.5,51.5,51.2,51.24,15500.0,37.862,37.862,37.6415,37.6709,15500.0
2010-07-21 14:55:00,51.21,51.27,51.05,51.11,12300.0,37.6488,37.6929,37.5312,37.5753,12300.0
2010-07-21 15:00:00,51.08,51.28,51.05,51.28,17800.0,37.5533,37.7003,37.5312,37.7003,17800.0
2010-07-21 15:05:00,51.29,51.39,51.29,51.37,8500.0,37.7076,37.7812,37.7076,37.7665,8500.0
2010-07-21 15:10:00,51.37,51.45,51.3,51.45,9900.0,37.7665,37.8253,37.715,37.8253,9900.0
2010-07-21 15:15:00,51.49,51.54,51.26,51.26,12000.0,37.8547,37.8914,37.6856,37.6856,12000.0
2010-07-21 15:20:00,51.24,51.49,51.19,51.42,10900.0,37.6709,37.8547,37.6341,37.8032,10900.0
2010-07-21 15:25:00,51.39,51.43,51.31,51.31,8700.0,37.7812,37.8106,37.7223,37.7223,8700.0
2010-07-21 15:30:00,51.3,51.47,51.26,51.35,25000.0,37.715,37.84,37.6856,37.7518,25000.0
2010-07-21 15:35:00,51.37,51.4,51.3,51.36,16900.0,37.7665,37.7885,37.715,37.7591,16900.0
2010-07-21 15:40:00,51.36,51.37,51.23,51.34,18800.0,37.7591,37.7665,37.6635,37.7444,18800.0
2010-07-21 15:45:00,51.36,51.5,51.3,51.48,22000.0,37.7591,37.862,37.715,37.8473,22000.0
2010-07-21 15:50:00,51.49,51.58,51.37,51.43,23200.0,37.8547,37.9208,37.7665,37.8106,23200.0
2010-07-21 15:55:00,51.43,51.45,51.34,51.45,35400.0,37.8106,37.8253,37.7444,37.8253,35400.0
2010-07-22 09:30:00,52.45,52.64,52.45,52.64,19000.0,38.5605,38.7001,38.5605,38.7001,19000.0
2010-07-22 09:35:00,52.59,52.82,52.56,52.67,31400.0,38.6634,38.8325,38.6413,38.7222,31400.0
2010-07-22 09:40:00,52.73,52.98,52.73,52.78,4400.0,38.7663,38.9501,38.7663,38.8031,4400.0
2010-07-22 09:45:00,52.82,53.0,52.82,53.0,14900.0,38.8325,38.9648,38.8325,38.9648,14900.0
2010-07-22 09:50:00,53.02,53.07,52.89,52.98,8700.0,38.9795,39.0163,38.8839,38.9501,8700.0
2010-07-22 09:55:00,53.0,53.24,52.92,53.18,23700.0,38.9648,39.1413,38.906,39.0971,23700.0
2010-07-22 10:00:00,53.2,53.48,53.19,53.46,19800.0,39.1118,39.3177,39.1045,39.303,19800.0
2010-07-22 10:05:00,53.48,53.6,53.43,53.43,9800.0,39.3177,39.4059,39.2809,39.2809,9800.0
2010-07-22 10:10:00,53.46,53.65,53.44,53.64,16500.0,39.303,39.4427,39.2883,39.4353,16500.0
2010-07-22 10:15:00,53.64,53.86,53.57,53.76,30800.0,39.4353,39.5971,39.3839,39.5236,30800.0
2010-07-22 10:20:00,53.75,53.81,53.7,53.75,18400.0,39.5162,39.5603,39.4794,39.5162,18400.0
2010-07-22 10:25:00,53.76,53.79,53.65,53.67,30400.0,39.5236,39.5456,39.4427,39.4574,30400.0
2010-07-22 10:30:00,53.66,53.67,53.55,53.64,13300.0,39.45,39.4574,39.3692,39.4353,13300.0
2010-07-22 10:35:00,53.62,53.8,53.62,53.79,12800.0,39.4206,39.553,39.4206,39.5456,12800.0
2010-07-22 10:40:00,53.77,53.85,53.6,53.6,30800.0,39.5309,39.5897,39.4059,39.4059,30800.0
2010-07-22 10:45:00,53.62,53.85,53.62,53.82,10200.0,39.4206,39.5897,39.4206,39.5677,10200.0
2010-07-22 10:50:00,53.83,54.11,53.76,54.06,23300.0,39.575,39.7809,39.5236,39.7441,23300.0
2010-07-22 10:55:00,54.09,54.11,53.98,53.99,18300.0,39.7662,39.7809,39.6853,39.6926,18300.0
2010-07-22 11:00:00,53.98,54.05,53.95,54.0,52900.0,39.6853,39.7368,39.6632,39.7,52900.0
2010-07-22 11:05:00,53.99,54.0,53.88,53.88,11400.0,39.6926,39.7,39.6118,39.6118,11400.0
2010-07-22 11:10:00,53.9,54.0,53.88,53.95,16300.0,39.6265,39.7,39.6118,39.6632,16300.0
2010-07-22 11:15:00,53.95,53.95,53.83,53.89,47000.0,39.6632,39.6632,39.575,39.6191,47000.0
2010-07-22 11:20:00,53.91,53.92,53.88,53.88,12000.0,39.6338,39.6412,39.6118,39.6118,12000.0
2010-07-22 11:25:00,53.89,53.98,53.86,53.9,22800.0,39.6191,39.6853,39.5971,39.6265,22800.0
2010-07-22 11:30:00,53.88,53.94,53.76,53.82,13200.0,39.6118,39.6559,39.5236,39.5677,13200.0
2010-07-22 11:35:00,53.8,53.85,53.66,53.71,6000.0,39.553,39.5897,39.45,39.4868,6000.0
2010-07-22 11:40:00,53.69,53.71,53.62,53.62,5800.0,39.4721,39.4868,39.4206,39.4206,5800.0
2010-07-22 11:45:00,53.6,53.68,53.59,53.59,6900.0,39.4059,39.4647,39.3986,39.3986,6900.0
2010-07-22 11:50:00,53.63,53.65,53.5,53.54,9000.0,39.428,39.4427,39.3324,39.3618,9000.0
2010-07-22 11:55:00,53.56,53.6,53.47,53.57,8500.0,39.3765,39.4059,39.3103,39.3839,8500.0
2010-07-22 12:00:00,53.55,53.62,53.53,53.54,7100.0,39.3692,39.4206,39.3545,39.3618,7100.0
2010-07-22 12:05:00,53.53,53.6,53.46,53.56,4600.0,39.3545,39.4059,39.303,39.3765,4600.0
2010-07-22 12:10:00,53.57,53.6,53.51,53.53,9400.0,39.3839,39.4059,39.3398,39.3545,9400.0
2010-07-22 12:15:00,53.53,53.65,53.53,53.59,6200.0,39.3545,39.4427,39.3545,39.3986,6200.0
2010-07-22 12:20:00,53.57,53.63,53.47,53.63,7900.0,39.3839,39.428,39.3103,39.428,7900.0
2010-07-22 12:25:00,53.61,53.66,53.58,53.64,4600.0,39.4133,39.45,39.3912,39.4353,4600.0
2010-07-22 12:30:00,53.62,53.66,53.62,53.66,4200.0,39.4206,39.45,39.4206,39.45,4200.0
2010-07-22 12:35:00,53.63,53.66,53.56,53.6,6400.0,39.428,39.45,39.3765,39.4059,6400.0
2010-07-22 12:40:00,53.6,53.63,53.58,53.63,3500.0,39.4059,39.428,39.3912,39.428,3500.0
2010-07-22 12:45:00,53.6,53.65,53.59,53.65,3600.0,39.4059,39.4427,39.3986,39.4427,3600.0
2010-07-22 12:50:00,53.61,53.67,53.59,53.65,2800.0,39.4133,39.4574,39.3986,39.4427,2800.0
2010-07-22 12:55:00,53.68,53.69,53.61,53.63,4300.0,39.4647,39.4721,39.4133,39.428,4300.0
2010-07-22 13:00:00,53.61,53.68,53.6,53.62,5400.0,39.4133,39.4647,39.4059,39.4206,5400.0
2010-07-22 13:05:00,53.58,53.61,53.58,53.6,1300.0,39.3912,39.4133,39.3912,39.4059,1300.0
2010-07-22 13:10:00,53.61,53.66,53.59,53.65,3000.0,39.4133,39.45,39.3986,39.4427,3000.0
2010-07-22 13:15:00,53.65,53.65,53.64,53.65,1300.0,39.4427,39.4427,39.4353,39.4427,1300.0
2010-07-22 13:20:00,53.67,53.67,53.63,53.65,1000.0,39.4574,39.4574,39.428,39.4427,1000.0
2010-07-22 13:25:00,53.68,53.69,53.56,53.56,2600.0,39.4647,39.4721,39.3765,39.3765,2600.0
2010-07-22 13:30:00,53.58,53.62,53.55,53.6,4200.0,39.3912,39.4206,39.3692,39.4059,4200.0
2010-07-22 13:35:00,53.59,53.63,53.57,53.57,3200.0,39.3986,39.428,39.3839,39.3839,3200.0
2010-07-22 13:40:00,53.58,53.58,53.48,53.49,36400.0,39.3912,39.3912,39.3177,39.3251,36400.0
2010-07-22 13:45:00,53.48,53.52,53.47,53.49,3500.0,39.3177,39.3471,39.3103,39.3251,3500.0
2010-07-22 13:50:00,53.5,53.54,53.41,53.43,7100.0,39.3324,39.3618,39.2662,39.2809,7100.0
2010-07-22 13:55:00,53.46,53.46,53.4,53.43,5100.0,39.303,39.303,39.2589,39.2809,5100.0
2010-07-22 14:00:00,53.46,53.47,53.41,53.45,5500.0,39.303,39.3103,39.2662,39.2956,5500.0
2010-07-22 14:05:00,53.46,53.5,53.46,53.48,11800.0,39.303,39.3324,39.303,39.3177,11800.0
2010-07-22 14:10:00,53.48,53.54,53.44,53.51,4800.0,39.3177,39.3618,39.2883,39.3398,4800.0
2010-07-22 14:15:00,53.49,53.54,53.41,53.46,23300.0,39.3251,39.3618,39.2662,39.303,23300.0
2010-07-22 14:20:00,53.46,53.5,53.42,53.43,22100.0,39.303,39.3324,39.2736,39.2809,22100.0
2010-07-22 14:25:00,53.46,53.63,53.42,53.59,11600.0,39.303,39.428,39.2736,39.3986,11600.0
2010-07-22 14:30:00,53.59,53.61,53.47,53.5,8200.0,39.3986,39.4133,39.3103,39.3324,8200.0
2010-07-22 14:35:00,53.47,53.55,53.45,53.48,3100.0,39.3103,39.3692,39.2956,39.3177,3100.0
2010-07-22 14:40:00,53.46,53.46,53.35,53.44,10300.0,39.303,39.303,39.2221,39.2883,10300.0
2010-07-22 14:45:00,53.47,53.47,53.38,53.44,10900.0,39.3103,39.3103,39.2442,39.2883,10900.0
2010-07-22 14:50:00,53.44,53.46,53.35,53.36,19300.0,39.2883,39.303,39.2221,39.2295,19300.0
2010-07-22 14:55:00,53.37,53.44,53.36,53.44,21100.0,39.2368,39.2883,39.2295,39.2883,21100.0
2010-07-22 15:00:00,53.42,53.43,53.36,53.37,17900.0,39.2736,39.2809,39.2295,39.2368,17900.0
2010-07-22 15:05:00,53.38,53.39,53.29,53.36,8900.0,39.2442,39.2515,39.178,39.2295,8900.0
2010-07-22 15:10:00,53.35,53.4,53.32,53.4,7800.0,39.2221,39.2589,39.2001,39.2589,7800.0
2010-07-22 15:15:00,53.44,53.5,53.42,53.46,19000.0,39.2883,39.3324,39.2736,39.303,19000.0
2010-07-22 15:20:00,53.46,53.5,53.44,53.45,33700.0,39.303,39.3324,39.2883,39.2956,33700.0
2010-07-22 15:25:00,53.47,53.51,53.42,53.42,9100.0,39.3103,39.3398,39.2736,39.2736,9100.0
2010-07-22 15:30:00,53.45,53.46,53.32,53.32,20400.0,39.2956,39.303,39.2001,39.2001,20400.0
2010-07-22 15:35:00,53.33,53.37,53.04,53.13,24600.0,39.2074,39.2368,38.9942,39.0604,24600.0
2010-07-22 15:40:00,53.15,53.21,53.03,53.1,94500.0,39.0751,39.1192,38.9869,39.0383,94500.0
2010-07-22 15:45:00,53.1,53.28,53.1,53.17,41900.0,39.0383,39.1707,39.0383,39.0898,41900.0
2010-07-22 15:50:00,53.17,53.23,53.1,53.17,37700.0,39.0898,39.1339,39.0383,39.0898,37700.0
2010-07-22 15:55:00,53.18,53.34,53.18,53.2,71000.0,39.0971,39.2148,39.0971,39.1118,71000.0
2010-07-23 09:30:00,53.12,53.12,53.0,53.03,6400.0,39.053,39.053,38.9648,38.9869,6400.0
2010-07-23 09:35:00,53.06,53.19,53.0,53.19,4500.0,39.0089,39.1045,38.9648,39.1045,4500.0
2010-07-23 09:40:00,53.23,53.46,53.17,53.4,4600.0,39.1339,39.303,39.0898,39.2589,4600.0
2010-07-23 09:45:00,53.38,53.42,53.24,53.27,12100.0,39.2442,39.2736,39.1413,39.1633,12100.0
2010-07-23 09:50:00,53.27,53.31,53.09,53.26,5300.0,39.1633,39.1927,39.031,39.156,5300.0
2010-07-23 09:55:00,53.36,53.38,53.14,53.19,12300.0,39.2295,39.2442,39.0677,39.1045,12300.0
2010-07-23 10:00:00,53.12,53.24,53.04,53.08,13100.0,39.053,39.1413,38.9942,39.0236,13100.0
2010-07-23 10:05:00,53.06,53.24,53.06,53.24,4000.0,39.0089,39.1413,39.0089,39.1413,4000.0
2010-07-23 10:10:00,53.22,53.48,53.09,53.41,9500.0,39.1266,39.3177,39.031,39.2662,9500.0
2010-07-23 10:15:00,53.4,53.41,53.33,53.39,5300.0,39.2589,39.2662,39.2074,39.2515,5300.0
2010-07-23 10:20:00,53.39,53.39,53.2,53.33,6700.0,39.2515,39.2515,39.1118,39.2074,6700.0
2010-07-23 10:25:00,53.37,53.51,53.34,53.47,5700.0,39.2368,39.3398,39.2148,39.3103,5700.0
2010-07-23 10:30:00,53.49,53.78,53.49,53.69,32900.0,39.3251,39.5383,39.3251,39.4721,32900.0
2010-07-23 10:35:00,53.72,53.77,53.65,53.69,4300.0,39.4941,39.5309,39.4427,39.4721,4300.0
2010-07-23 10:40:00,53.69,53.91,53.67,53.85,11700.0,39.4721,39.6338,39.4574,39.5897,11700.0
2010-07-23 10:45:00,53.85,53.94,53.74,53.83,9900.0,39.5897,39.6559,39.5088,39.575,9900.0
2010-07-23 10:50:00,53.82,53.82,53.7,53.75,5100.0,39.5677,39.5677,39.4794,39.5162,5100.0
2010-07-23 10:55:00,53.74,53.8,53.68,53.68,5400.0,39.5088,39.553,39.4647,39.4647,5400.0
2010-07-23 11:00:00,53.67,53.71,53.57,53.7,6900.0,39.4574,39.4868,39.3839,39.4794,6900.0
2010-07-23 11:05:00,53.69,53.79,53.67,53.67,6800.0,39.4721,39.5456,39.4574,39.4574,6800.0
2010-07-23 11:10:00,53.71,53.74,53.58,53.6,5900.0,39.4868,39.5088,39.3912,39.4059,5900.0
2010-07-23 11:15:00,53.61,53.69,53.56,53.65,5400.0,39.4133,39.4721,39.3765,39.4427,5400.0
2010-07-23 11:20:00,53.65,53.66,53.52,53.58,5700.0,39.4427,39.45,39.3471,39.3912,5700.0
2010-07-23 11:25:00,53.59,53.68,53.57,53.66,7500.0,39.3986,39.4647,39.3839,39.45,7500.0
2010-07-23 11:30:00,53.67,53.78,53.64,53.7,13500.0,39.4574,39.5383,39.4353,39.4794,13500.0
2010-07-23 11:35:00,53.69,53.76,53.69,53.75,5400.0,39.4721,39.5236,39.4721,39.5162,5400.0
2010-07-23 11:40:00,53.75,53.75,53.56,53.6,2500.0,39.5162,39.5162,39.3765,39.4059,2500.0
2010-07-23 11:45:00,53.65,53.7,53.6,53.7,4000.0,39.4427,39.4794,39.4059,39.4794,4000.0
2010-07-23 11:50:00,53.75,53.75,53.69,53.75,1700.0,39.5162,39.5162,39.4721,39.5162,1700.0
2010-07-23 11:55:00,53.79,53.81,53.66,53.76,5600.0,39.5456,39.5603,39.45,39.5236,5600.0
2010-07-23 12:00:00,53.79,53.96,53.59,53.62,11900.0,39.5456,39.6706,39.3986,39.4206,11900.0
2010-07-23 12:05:00,53.67,53.8,53.63,53.7,7500.0,39.4574,39.553,39.428,39.4794,7500.0
2010-07-23 12:10:00,53.66,53.76,53.53,53.76,4400.0,39.45,39.5236,39.3545,39.5236,4400.0
2010-07-23 12:15:00,53.72,53.87,53.66,53.85,7700.0,39.4941,39.6044,39.45,39.5897,7700.0
2010-07-23 12:20:00,53.85,53.85,53.69,53.76,8500.0,39.5897,39.5897,39.4721,39.5236,8500.0
2010-07-23 12:25:00,53.82,53.94,53.82,53.94,2500.0,39.5677,39.6559,39.5677,39.6559,2500.0
2010-07-23 12:30:00,53.88,53.89,53.75,53.87,3800.0,39.6118,39.6191,39.5162,39.6044,3800.0
2010-07-23 12:35:00,53.82,53.86,53.72,53.76,2700.0,39.5677,39.5971,39.4941,39.5236,2700.0
2010-07-23 12:40:00,53.79,53.81,53.64,53.66,2600.0,39.5456,39.5603,39.4353,39.45,2600.0
2010-07-23 12:45:00,53.62,53.7,53.59,53.69,4300.0,39.4206,39.4794,39.3986,39.4721,4300.0
2010-07-23 12:50:00,53.68,53.73,53.65,53.73,16600.0,39.4647,39.5015,39.4427,39.5015,16600.0
2010-07-23 12:55:00,53.74,53.85,53.74,53.85,9200.0,39.5088,39.5897,39.5088,39.5897,9200.0
2010-07-23 13:00:00,53.85,53.88,53.73,53.73,3400.0,39.5897,39.6118,39.5015,39.5015,3400.0
2010-07-23 13:05:00,53.66,53.83,53.66,53.79,1600.0,39.45,39.575,39.45,39.5456,1600.0
2010-07-23 13:10:00,53.8,54.02,53.78,54.02,3900.0,39.553,39.7147,39.5383,39.7147,3900.0
2010-07-23 13:15:00,54.04,54.18,54.04,54.14,11100.0,39.7294,39.8323,39.7294,39.8029,11100.0
2010-07-23 13:20:00,54.14,54.27,54.1,54.27,20000.0,39.8029,39.8985,39.7735,39.8985,20000.0
2010-07-23 13:25:00,54.27,54.45,54.27,54.45,8700.0,39.8985,40.0308,39.8985,40.0308,8700.0
2010-07-23 13:30:00,54.43,54.52,54.4,54.45,7000.0,40.0161,40.0823,39.9941,40.0308,7000.0
2010-07-23 13:35:00,54.43,54.51,54.43,54.47,8100.0,40.0161,40.0749,40.0161,40.0455,8100.0
2010-07-23 13:40:00,54.48,54.5,54.38,54.38,8100.0,40.0529,40.0676,39.9794,39.9794,8100.0
2010-07-23 13:45:00,54.42,54.44,54.37,54.41,5400.0,40.0088,40.0235,39.972,40.0014,5400.0
2010-07-23 13:50:00,54.39,54.54,54.39,54.54,7600.0,39.9867,40.097,39.9867,40.097,7600.0
2010-07-23 13:55:00,54.54,54.61,54.54,54.6,10500.0,40.097,40.1485,40.097,40.1411,10500.0
2010-07-23 14:00:00,54.59,54.76,54.58,54.74,11800.0,40.1338,40.2587,40.1264,40.244,11800.0
2010-07-23 14:05:00,54.74,54.77,54.7,54.74,9100.0,40.244,40.2661,40.2146,40.244,9100.0
2010-07-23 14:10:00,54.74,54.75,54.63,54.71,7200.0,40.244,40.2514,40.1632,40.222,7200.0
2010-07-23 14:15:00,54.65,54.65,54.59,54.59,3000.0,40.1779,40.1779,40.1338,40.1338,3000.0
2010-07-23 14:20:00,54.59,54.59,54.45,54.49,4600.0,40.1338,40.1338,40.0308,40.0602,4600.0
2010-07-23 14:25:00,54.5,54.5,54.39,54.5,4300.0,40.0676,40.0676,39.9867,40.0676,4300.0
2010-07-23 14:30:00,54.48,54.5,54.42,54.44,5600.0,40.0529,40.0676,40.0088,40.0235,5600.0
2010-07-23 14:35:00,54.44,54.44,54.38,54.42,3400.0,40.0235,40.0235,39.9794,40.0088,3400.0
2010-07-23 14:40:00,54.41,54.57,54.41,54.57,11000.0,40.0014,40.1191,40.0014,40.1191,11000.0
2010-07-23 14:45:00,54.61,54.65,54.48,54.54,16900.0,40.1485,40.1779,40.0529,40.097,16900.0
2010-07-23 14:50:00,54.58,54.64,54.54,54.64,6700.0,40.1264,40.1705,40.097,40.1705,6700.0
2010-07-23 14:55:00,54.67,54.7,54.52,54.54,9800.0,40.1926,40.2146,40.0823,40.097,9800.0
2010-07-23 15:00:00,54.55,54.55,54.46,54.48,8000.0,40.1043,40.1043,40.0382,40.0529,8000.0
2010-07-23 15:05:00,54.49,54.67,54.47,54.67,9400.0,40.0602,40.1926,40.0455,40.1926,9400.0
2010-07-23 15:10:00,54.66,54.67,54.6,54.61,15900.0,40.1852,40.1926,40.1411,40.1485,15900.0
2010-07-23 15:15:00,54.62,54.7,54.55,54.66,11300.0,40.1558,40.2146,40.1043,40.1852,11300.0
2010-07-23 15:20:00,54.67,54.68,54.61,54.67,8700.0,40.1926,40.1999,40.1485,40.1926,8700.0
2010-07-23 15:25:00,54.67,54.67,54.46,54.58,8300.0,40.1926,40.1926,40.0382,40.1264,8300.0
2010-07-23 15:30:00,54.59,54.64,54.49,54.6,11400.0,40.1338,40.1705,40.0602,40.1411,11400.0
2010-07-23 15:35:00,54.62,54.66,54.38,54.45,16100.0,40.1558,40.1852,39.9794,40.0308,16100.0
2010-07-23 15:40:00,54.46,54.48,54.25,54.41,38600.0,40.0382,40.0529,39.8838,40.0014,38600.0
2010-07-23 15:45:00,54.45,54.56,54.41,54.53,23600.0,40.0308,40.1117,40.0014,40.0896,23600.0
2010-07-23 15:50:00,54.53,54.57,54.47,54.52,20300.0,40.0896,40.1191,40.0455,40.0823,20300.0
2010-07-23 15:55:00,54.54,54.61,54.53,54.58,26500.0,40.097,40.1485,40.0896,40.1264,26500.0
2010-07-26 09:30:00,54.67,54.86,54.54,54.63,10900.0,40.1926,40.3323,40.097,40.1632,10900.0
2010-07-26 09:35:00,54.65,54.7,54.62,54.66,2000.0,40.1779,40.2146,40.1558,40.1852,2000.0
2010-07-26 09:40:00,54.66,54.9,54.61,54.88,12600.0,40.1852,40.3617,40.1485,40.347,12600.0
2010-07-26 09:45:00,54.87,54.98,54.87,54.94,7800.0,40.3396,40.4205,40.3396,40.3911,7800.0
2010-07-26 09:50:00,54.91,55.0,54.79,54.99,15400.0,40.369,40.4352,40.2808,40.4278,15400.0
2010-07-26 09:55:00,55.0,55.17,54.97,55.17,16500.0,40.4352,40.5602,40.4131,40.5602,16500.0
2010-07-26 10:00:00,55.21,55.51,55.18,55.38,23200.0,40.5896,40.8101,40.5675,40.7146,23200.0
2010-07-26 10:05:00,55.38,55.62,55.38,55.57,15000.0,40.7146,40.891,40.7146,40.8542,15000.0
2010-07-26 10:10:00,55.58,55.63,55.46,55.6,9100.0,40.8616,40.8983,40.7734,40.8763,9100.0
2010-07-26 10:15:00,55.6,55.63,55.49,55.55,14200.0,40.8763,40.8983,40.7954,40.8395,14200.0
2010-07-26 10:20:00,55.54,55.59,55.5,55.53,31500.0,40.8322,40.8689,40.8028,40.8248,31500.0
2010-07-26 10:25:00,55.53,55.63,55.46,55.57,9000.0,40.8248,40.8983,40.7734,40.8542,9000.0
2010-07-26 10:30:00,55.59,55.62,55.3,55.36,12500.0,40.8689,40.891,40.6557,40.6998,12500.0
2010-07-26 10:35:00,55.37,55.53,55.37,55.52,5000.0,40.7072,40.8248,40.7072,40.8175,5000.0
2010-07-26 10:40:00,55.53,55.54,55.36,55.37,2900.0,40.8248,40.8322,40.6998,40.7072,2900.0
2010-07-26 10:45:00,55.33,55.47,55.28,55.46,8300.0,40.6778,40.7807,40.641,40.7734,8300.0
2010-07-26 10:50:00,55.47,55.47,55.3,55.33,6400.0,40.7807,40.7807,40.6557,40.6778,6400.0
2010-07-26 10:55:00,55.37,55.4,55.31,55.33,5300.0,40.7072,40.7293,40.6631,40.6778,5300.0
2010-07-26 11:00:00,55.32,55.39,55.3,55.32,4200.0,40.6704,40.7219,40.6557,40.6704,4200.0
2010-07-26 11:05:00,55.32,55.39,55.27,55.36,9100.0,40.6704,40.7219,40.6337,40.6998,9100.0
2010-07-26 11:10:00,55.38,55.46,55.32,55.46,8000.0,40.7146,40.7734,40.6704,40.7734,8000.0
2010-07-26 11:15:00,55.43,55.6,55.43,55.55,4600.0,40.7513,40.8763,40.7513,40.8395,4600.0
2010-07-26 11:20:00,55.54,55.57,55.51,55.55,4100.0,40.8322,40.8542,40.8101,40.8395,4100.0
2010-07-26 11:25:00,55.55,55.58,55.52,55.55,3700.0,40.8395,40.8616,40.8175,40.8395,3700.0
2010-07-26 11:30:00,55.53,55.55,55.43,55.48,4600.0,40.8248,40.8395,40.7513,40.7881,4600.0
2010-07-26 11:35:00,55.46,55.5,55.46,55.47,4200.0,40.7734,40.8028,40.7734,40.7807,4200.0
2010-07-26 11:40:00,55.46,55.49,55.44,55.46,1800.0,40.7734,40.7954,40.7587,40.7734,1800.0
2010-07-26 11:45:00,55.48,55.55,55.48,55.53,4200.0,40.7881,40.8395,40.7881,40.8248,4200.0
2010-07-26 11:50:00,55.53,55.56,55.48,55.53,3800.0,40.8248,40.8469,40.7881,40.8248,3800.0
2010-07-26 11:55:00,55.52,55.52,55.38,55.47,17700.0,40.8175,40.8175,40.7146,40.7807,17700.0
2010-07-26 12:00:00,55.47,55.5,55.46,55.47,1500.0,40.7807,40.8028,40.7734,40.7807,1500.0
2010-07-26 12:05:00,55.42,55.53,55.39,55.53,6500.0,40.744,40.8248,40.7219,40.8248,6500.0
2010-07-26 12:10:00,55.53,55.53,55.48,55.51,4400.0,40.8248,40.8248,40.7881,40.8101,4400.0
2010-07-26 12:15:00,55.46,55.47,55.4,55.44,3300.0,40.7734,40.7807,40.7293,40.7587,3300.0
2010-07-26 12:20:00,55.42,55.52,55.41,55.51,10900.0,40.744,40.8175,40.7366,40.8101,10900.0
2010-07-26 12:25:00,55.51,55.53,55.51,55.53,2300.0,40.8101,40.8248,40.8101,40.8248,2300.0
2010-07-26 12:30:00,55.52,55.53,55.47,55.48,6200.0,40.8175,40.8248,40.7807,40.7881,6200.0
2010-07-26 12:35:00,55.47,55.58,55.47,55.52,3700.0,40.7807,40.8616,40.7807,40.8175,3700.0
2010-07-26 12:40:00,55.51,55.53,55.45,55.45,4200.0,40.8101,40.8248,40.766,40.766,4200.0
2010-07-26 12:45:00,55.4,55.47,55.4,55.41,4100.0,40.7293,40.7807,40.7293,40.7366,4100.0
2010-07-26 12:50:00,55.43,55.5,55.41,55.45,3900.0,40.7513,40.8028,40.7366,40.766,3900.0
2010-07-26 12:55:00,55.48,55.51,55.41,55.51,6500.0,40.7881,40.8101,40.7366,40.8101,6500.0
2010-07-26 13:00:00,55.51,55.51,55.46,55.51,1500.0,40.8101,40.8101,40.7734,40.8101,1500.0
2010-07-26 13:05:00,55.5,55.51,55.4,55.41,6000.0,40.8028,40.8101,40.7293,40.7366,6000.0
2010-07-26 13:10:00,55.4,55.52,55.4,55.51,4800.0,40.7293,40.8175,40.7293,40.8101,4800.0
2010-07-26 13:15:00,55.51,55.51,55.45,55.47,4600.0,40.8101,40.8101,40.766,40.7807,4600.0
2010-07-26 13:20:00,55.45,55.51,55.43,55.43,11400.0,40.766,40.8101,40.7513,40.7513,11400.0
2010-07-26 13:25:00,55.43,55.45,55.41,55.45,2400.0,40.7513,40.766,40.7366,40.766,2400.0
2010-07-26 13:30:00,55.47,55.49,55.43,55.46,4900.0,40.7807,40.7954,40.7513,40.7734,4900.0
2010-07-26 13:35:00,55.43,55.44,55.41,55.41,1800.0,40.7513,40.7587,40.7366,40.7366,1800.0
2010-07-26 13:40:00,55.41,55.54,55.41,55.54,3300.0,40.7366,40.8322,40.7366,40.8322,3300.0
2010-07-26 13:45:00,55.52,55.52,55.45,55.5,5600.0,40.8175,40.8175,40.766,40.8028,5600.0
2010-07-26 13:50:00,55.49,55.49,55.41,55.47,3800.0,40.7954,40.7954,40.7366,40.7807,3800.0
2010-07-26 13:55:00,55.49,55.52,55.39,55.42,2500.0,40.7954,40.8175,40.7219,40.744,2500.0
2010-07-26 14:00:00,55.45,55.47,55.41,55.43,5600.0,40.766,40.7807,40.7366,40.7513,5600.0
2010-07-26 14:05:00,55.44,55.46,55.39,55.41,4900.0,40.7587,40.7734,40.7219,40.7366,4900.0
2010-07-26 14:10:00,55.41,55.47,55.38,55.45,6800.0,40.7366,40.7807,40.7146,40.766,6800.0
2010-07-26 14:15:00,55.43,55.48,55.42,55.48,2400.0,40.7513,40.7881,40.744,40.7881,2400.0
2010-07-26 14:20:00,55.46,55.48,55.39,55.39,4700.0,40.7734,40.7881,40.7219,40.7219,4700.0
2010-07-26 14:25:00,55.38,55.38,55.34,55.34,2400.0,40.7146,40.7146,40.6851,40.6851,2400.0
2010-07-26 14:30:00,55.31,55.4,55.29,55.37,21500.0,40.6631,40.7293,40.6484,40.7072,21500.0
2010-07-26 14:35:00,55.35,55.4,55.32,55.37,6500.0,40.6925,40.7293,40.6704,40.7072,6500.0
2010-07-26 14:40:00,55.35,55.45,55.35,55.44,12000.0,40.6925,40.766,40.6925,40.7587,12000.0
2010-07-26 14:45:00,55.41,55.45,55.41,55.42,3900.0,40.7366,40.766,40.7366,40.744,3900.0
2010-07-26 14:50:00,55.42,55.43,55.33,55.41,14500.0,40.744,40.7513,40.6778,40.7366,14500.0
2010-07-26 14:55:00,55.39,55.48,55.38,55.45,8300.0,40.7219,40.7881,40.7146,40.766,8300.0
2010-07-26 15:00:00,55.46,55.58,55.43,55.55,11000.0,40.7734,40.8616,40.7513,40.8395,11000.0
2010-07-26 15:05:00,55.55,55.65,55.52,55.61,12400.0,40.8395,40.9131,40.8175,40.8836,12400.0
2010-07-26 15:10:00,55.6,55.61,55.55,55.6,8800.0,40.8763,40.8836,40.8395,40.8763,8800.0
2010-07-26 15:15:00,55.58,55.58,55.48,55.55,10400.0,40.8616,40.8616,40.7881,40.8395,10400.0
2010-07-26 15:20:00,55.54,55.65,55.52,55.59,7900.0,40.8322,40.9131,40.8175,40.8689,7900.0
2010-07-26 15:25:00,55.59,55.67,55.58,55.6,7000.0,40.8689,40.9278,40.8616,40.8763,7000.0
2010-07-26 15:30:00,55.6,55.63,55.52,55.55,11600.0,40.8763,40.8983,40.8175,40.8395,11600.0
2010-07-26 15:35:00,55.55,55.59,55.53,55.55,14500.0,40.8395,40.8689,40.8248,40.8395,14500.0
2010-07-26 15:40:00,55.57,55.64,55.56,55.59,13600.0,40.8542,40.9057,40.8469,40.8689,13600.0
2010-07-26 15:45:00,55.59,55.75,55.59,55.71,22000.0,40.8689,40.9866,40.8689,40.9572,22000.0
2010-07-26 15:50:00,55.75,55.79,55.71,55.71,21500.0,40.9866,41.016,40.9572,40.9572,21500.0
2010-07-26 15:55:00,55.68,55.81,55.65,55.73,34400.0,40.9351,41.0307,40.9131,40.9719,34400.0
2010-07-27 09:30:00,56.49,56.49,56.08,56.15,14000.0,41.5306,41.5306,41.2292,41.2806,14000.0
2010-07-27 09:35:00,56.15,56.31,56.08,56.3,6400.0,41.2806,41.3983,41.2292,41.3909,6400.0
2010-07-27 09:40:00,56.22,56.22,56.06,56.06,9700.0,41.3321,41.3321,41.2145,41.2145,9700.0
2010-07-27 09:45:00,56.16,56.16,55.92,55.94,3000.0,41.288,41.288,41.1116,41.1263,3000.0
2010-07-27 09:50:00,55.92,56.12,55.89,55.99,16900.0,41.1116,41.2586,41.0895,41.163,16900.0
2010-07-27 09:55:00,55.99,56.09,55.9,55.9,8200.0,41.163,41.2365,41.0968,41.0968,8200.0
2010-07-27 10:00:00,55.93,56.33,55.93,56.01,14600.0,41.1189,41.413,41.1189,41.1777,14600.0
2010-07-27 10:05:00,56.0,56.09,55.92,55.98,30600.0,41.1704,41.2365,41.1116,41.1557,30600.0
2010-07-27 10:10:00,55.93,56.01,55.85,56.01,25100.0,41.1189,41.1777,41.0601,41.1777,25100.0
2010-07-27 10:15:00,56.01,56.12,55.87,56.12,26000.0,41.1777,41.2586,41.0748,41.2586,26000.0
2010-07-27 10:20:00,56.11,56.33,56.04,56.28,33900.0,41.2512,41.413,41.1998,41.3762,33900.0
2010-07-27 10:25:00,56.25,56.34,56.12,56.33,24600.0,41.3542,41.4203,41.2586,41.413,24600.0
2010-07-27 10:30:00,56.34,56.37,56.23,56.23,20300.0,41.4203,41.4424,41.3395,41.3395,20300.0
2010-07-27 10:35:00,56.26,56.4,56.26,56.26,26800.0,41.3615,41.4644,41.3615,41.3615,26800.0
2010-07-27 10:40:00,56.24,56.38,56.24,56.34,27600.0,41.3468,41.4497,41.3468,41.4203,27600.0
2010-07-27 10:45:00,56.32,56.38,56.22,56.35,30800.0,41.4056,41.4497,41.3321,41.4277,30800.0
2010-07-27 10:50:00,56.29,56.29,56.06,56.2,27100.0,41.3836,41.3836,41.2145,41.3174,27100.0
2010-07-27 10:55:00,56.22,56.27,56.18,56.21,13400.0,41.3321,41.3689,41.3027,41.3248,13400.0
2010-07-27 11:00:00,56.22,56.22,56.05,56.17,28800.0,41.3321,41.3321,41.2071,41.2953,28800.0
2010-07-27 11:05:00,56.17,56.22,56.12,56.17,19200.0,41.2953,41.3321,41.2586,41.2953,19200.0
2010-07-27 11:10:00,56.17,56.17,55.98,56.05,14600.0,41.2953,41.2953,41.1557,41.2071,14600.0
2010-07-27 11:15:00,56.04,56.06,55.92,55.92,17400.0,41.1998,41.2145,41.1116,41.1116,17400.0
2010-07-27 11:20:00,55.92,56.06,55.88,56.06,12600.0,41.1116,41.2145,41.0821,41.2145,12600.0
2010-07-27 11:25:00,56.06,56.16,55.96,56.16,13600.0,41.2145,41.288,41.141,41.288,13600.0
2010-07-27 11:30:00,56.13,56.2,56.08,56.08,15400.0,41.2659,41.3174,41.2292,41.2292,15400.0
2010-07-27 11:35:00,56.09,56.29,56.09,56.19,14100.0,41.2365,41.3836,41.2365,41.3101,14100.0
2010-07-27 11:40:00,56.21,56.22,56.14,56.21,10200.0,41.3248,41.3321,41.2733,41.3248,10200.0
2010-07-27 11:45:00,56.21,56.28,56.19,56.21,13500.0,41.3248,41.3762,41.3101,41.3248,13500.0
2010-07-27 11:50:00,56.22,56.29,56.21,56.23,18500.0,41.3321,41.3836,41.3248,41.3395,18500.0
2010-07-27 11:55:00,56.22,56.31,56.15,56.27,9500.0,41.3321,41.3983,41.2806,41.3689,9500.0
2010-07-27 12:00:00,56.26,56.27,56.17,56.19,47900.0,41.3615,41.3689,41.2953,41.3101,47900.0
2010-07-27 12:05:00,56.19,56.19,56.09,56.17,21500.0,41.3101,41.3101,41.2365,41.2953,21500.0
2010-07-27 12:10:00,56.17,56.24,56.13,56.2,46300.0,41.2953,41.3468,41.2659,41.3174,46300.0
2010-07-27 12:15:00,56.21,56.23,56.19,56.2,32500.0,41.3248,41.3395,41.3101,41.3174,32500.0
2010-07-27 12:20:00,56.2,56.21,56.18,56.2,10900.0,41.3174,41.3248,41.3027,41.3174,10900.0
2010-07-27 12:25:00,56.18,56.22,56.17,56.21,13600.0,41.3027,41.3321,41.2953,41.3248,13600.0
2010-07-27 12:30:00,56.2,56.21,56.09,56.09,7900.0,41.3174,41.3248,41.2365,41.2365,7900.0
2010-07-27 12:35:00,56.07,56.18,56.05,56.12,9400.0,41.2218,41.3027,41.2071,41.2586,9400.0
2010-07-27 12:40:00,56.13,56.13,55.97,55.97,19800.0,41.2659,41.2659,41.1483,41.1483,19800.0
2010-07-27 12:45:00,55.97,55.99,55.89,55.89,12100.0,41.1483,41.163,41.0895,41.0895,12100.0
2010-07-27 12:50:00,55.89,55.97,55.81,55.87,19500.0,41.0895,41.1483,41.0307,41.0748,19500.0
2010-07-27 12:55:00,55.86,55.87,55.77,55.77,9600.0,41.0674,41.0748,41.0013,41.0013,9600.0
2010-07-27 13:00:00,55.77,55.85,55.77,55.85,7700.0,41.0013,41.0601,41.0013,41.0601,7700.0
2010-07-27 13:05:00,55.84,55.88,55.82,55.82,5400.0,41.0527,41.0821,41.038,41.038,5400.0
2010-07-27 13:10:00,55.84,55.88,55.82,55.82,8400.0,41.0527,41.0821,41.038,41.038,8400.0
2010-07-27 13:15:00,55.78,55.85,55.78,55.82,2800.0,41.0086,41.0601,41.0086,41.038,2800.0
2010-07-27 13:20:00,55.79,55.94,55.77,55.88,14700.0,41.016,41.1263,41.0013,41.0821,14700.0
2010-07-27 13:25:00,55.89,55.95,55.78,55.85,15600.0,41.0895,41.1336,41.0086,41.0601,15600.0
2010-07-27 13:30:00,55.86,55.92,55.82,55.87,21900.0,41.0674,41.1116,41.038,41.0748,21900.0
2010-07-27 13:35:00,55.88,55.98,55.85,55.97,27400.0,41.0821,41.1557,41.0601,41.1483,27400.0
2010-07-27 13:40:00,55.99,55.99,55.87,55.87,56400.0,41.163,41.163,41.0748,41.0748,56400.0
2010-07-27 13:45:00,55.87,56.09,55.87,56.09,29900.0,41.0748,41.2365,41.0748,41.2365,29900.0
2010-07-27 13:50:00,56.08,56.09,55.86,55.86,21600.0,41.2292,41.2365,41.0674,41.0674,21600.0
2010-07-27 13:55:00,55.85,55.95,55.82,55.84,30600.0,41.0601,41.1336,41.038,41.0527,30600.0
2010-07-27 14:00:00,55.87,55.96,55.85,55.92,9300.0,41.0748,41.141,41.0601,41.1116,9300.0
2010-07-27 14:05:00,55.92,56.0,55.9,55.98,13700.0,41.1116,41.1704,41.0968,41.1557,13700.0
2010-07-27 14:10:00,55.98,56.01,55.94,55.99,18300.0,41.1557,41.1777,41.1263,41.163,18300.0
2010-07-27 14:15:00,55.99,56.14,55.87,56.13,14700.0,41.163,41.2733,41.0748,41.2659,14700.0
2010-07-27 14:20:00,56.11,56.13,56.03,56.07,13300.0,41.2512,41.2659,41.1924,41.2218,13300.0
2010-07-27 14:25:00,56.1,56.1,56.01,56.06,9800.0,41.2439,41.2439,41.1777,41.2145,9800.0
2010-07-27 14:30:00,56.08,56.1,56.0,56.01,8300.0,41.2292,41.2439,41.1704,41.1777,8300.0
2010-07-27 14:35:00,56.0,56.1,55.97,56.07,10800.0,41.1704,41.2439,41.1483,41.2218,10800.0
2010-07-27 14:40:00,56.07,56.07,56.0,56.01,12600.0,41.2218,41.2218,41.1704,41.1777,12600.0
2010-07-27 14:45:00,56.01,56.16,56.01,56.15,16400.0,41.1777,41.288,41.1777,41.2806,16400.0
2010-07-27 14:50:00,56.16,56.17,55.9,56.0,21500.0,41.288,41.2953,41.0968,41.1704,21500.0
2010-07-27 14:55:00,55.96,56.05,55.96,56.05,11700.0,41.141,41.2071,41.141,41.2071,11700.0
2010-07-27 15:00:00,56.03,56.07,55.95,56.01,16200.0,41.1924,41.2218,41.1336,41.1777,16200.0
2010-07-27 15:05:00,56.01,56.14,56.01,56.11,20100.0,41.1777,41.2733,41.1777,41.2512,20100.0
2010-07-27 15:10:00,56.11,56.14,56.03,56.06,24800.0,41.2512,41.2733,41.1924,41.2145,24800.0
2010-07-27 15:15:00,56.06,56.2,56.06,56.19,18000.0,41.2145,41.3174,41.2145,41.3101,18000.0
2010-07-27 15:20:00,56.18,56.29,56.18,56.25,21700.0,41.3027,41.3836,41.3027,41.3542,21700.0
2010-07-27 15:25:00,56.24,56.32,56.23,56.3,19500.0,41.3468,41.4056,41.3395,41.3909,19500.0
2010-07-27 15:30:00,56.29,56.29,56.14,56.17,26700.0,41.3836,41.3836,41.2733,41.2953,26700.0
2010-07-27 15:35:00,56.17,56.21,56.0,56.06,50100.0,41.2953,41.3248,41.1704,41.2145,50100.0
2010-07-27 15:40:00,56.06,56.12,55.94,56.03,35900.0,41.2145,41.2586,41.1263,41.1924,35900.0
2010-07-27 15:45:00,56.02,56.08,55.91,55.93,30800.0,41.1851,41.2292,41.1042,41.1189,30800.0
2010-07-27 15:50:00,55.92,55.98,55.85,55.93,30000.0,41.1116,41.1557,41.0601,41.1189,30000.0
2010-07-27 15:55:00,55.94,56.03,55.94,55.96,49200.0,41.1263,41.1924,41.1263,41.141,49200.0
2010-07-28 09:30:00,55.3,55.42,55.28,55.29,28700.0,40.6557,40.744,40.641,40.6484,28700.0
2010-07-28 09:35:00,55.3,55.34,54.65,54.65,135900.0,40.6557,40.6851,40.1779,40.1779,135900.0
2010-07-28 09:40:00,54.65,54.66,53.79,53.84,77100.0,40.1779,40.1852,39.5456,39.5824,77100.0
2010-07-28 09:45:00,53.89,54.41,53.89,54.29,52300.0,39.6191,40.0014,39.6191,39.9132,52300.0
2010-07-28 09:50:00,54.27,54.34,54.12,54.24,37300.0,39.8985,39.95,39.7882,39.8764,37300.0
2010-07-28 09:55:00,54.24,54.64,54.16,54.64,29700.0,39.8764,40.1705,39.8176,40.1705,29700.0
2010-07-28 10:00:00,54.61,54.93,54.61,54.86,53900.0,40.1485,40.3837,40.1485,40.3323,53900.0
2010-07-28 10:05:00,54.86,54.88,54.72,54.75,48200.0,40.3323,40.347,40.2293,40.2514,48200.0
2010-07-28 10:10:00,54.77,54.95,54.7,54.93,34200.0,40.2661,40.3984,40.2146,40.3837,34200.0
2010-07-28 10:15:00,54.92,54.96,54.85,54.86,18200.0,40.3764,40.4058,40.3249,40.3323,18200.0
2010-07-28 10:20:00,54.82,54.82,54.27,54.31,39500.0,40.3028,40.3028,39.8985,39.9279,39500.0
2010-07-28 10:25:00,54.32,54.35,54.19,54.27,26300.0,39.9353,39.9573,39.8397,39.8985,26300.0
2010-07-28 10:30:00,54.26,54.26,54.07,54.16,26700.0,39.8911,39.8911,39.7515,39.8176,26700.0
2010-07-28 10:35:00,54.18,54.49,54.18,54.45,17000.0,39.8323,40.0602,39.8323,40.0308,17000.0
2010-07-28 10:40:00,54.42,54.73,54.39,54.66,11200.0,40.0088,40.2367,39.9867,40.1852,11200.0
2010-07-28 10:45:00,54.66,54.68,54.5,54.53,22000.0,40.1852,40.1999,40.0676,40.0896,22000.0
2010-07-28 10:50:00,54.53,54.54,54.45,54.5,7700.0,40.0896,40.097,40.0308,40.0676,7700.0
2010-07-28 10:55:00,54.49,54.63,54.49,54.62,19600.0,40.0602,40.1632,40.0602,40.1558,19600.0
2010-07-28 11:00:00,54.58,54.73,54.58,54.62,22900.0,40.1264,40.2367,40.1264,40.1558,22900.0
2010-07-28 11:05:00,54.61,54.69,54.58,54.61,15200.0,40.1485,40.2073,40.1264,40.1485,15200.0
2010-07-28 11:10:00,54.59,54.63,54.56,54.6,21100.0,40.1338,40.1632,40.1117,40.1411,21100.0
2010-07-28 11:15:00,54.59,54.6,54.31,54.34,33700.0,40.1338,40.1411,39.9279,39.95,33700.0
2010-07-28 11:20:00,54.31,54.51,54.24,54.4,14500.0,39.9279,40.0749,39.8764,39.9941,14500.0
2010-07-28 11:25:00,54.4,54.47,54.35,54.37,26500.0,39.9941,40.0455,39.9573,39.972,26500.0
2010-07-28 11:30:00,54.38,54.4,54.29,54.4,15600.0,39.9794,39.9941,39.9132,39.9941,15600.0
2010-07-28 11:35:00,54.4,54.5,54.39,54.41,11300.0,39.9941,40.0676,39.9867,40.0014,11300.0
2010-07-28 11:40:00,54.4,54.42,54.33,54.34,12400.0,39.9941,40.0088,39.9426,39.95,12400.0
2010-07-28 11:45:00,54.36,54.44,54.24,54.26,16700.0,39.9647,40.0235,39.8764,39.8911,16700.0
2010-07-28 11:50:00,54.28,54.29,54.23,54.25,13900.0,39.9058,39.9132,39.8691,39.8838,13900.0
2010-07-28 11:55:00,54.24,54.35,54.22,54.23,11600.0,39.8764,39.9573,39.8617,39.8691,11600.0
2010-07-28 12:00:00,54.24,54.28,54.17,54.18,7600.0,39.8764,39.9058,39.825,39.8323,7600.0
2010-07-28 12:05:00,54.22,54.24,54.2,54.22,3400.0,39.8617,39.8764,39.847,39.8617,3400.0
2010-07-28 12:10:00,54.24,54.33,54.24,54.26,11400.0,39.8764,39.9426,39.8764,39.8911,11400.0
2010-07-28 12:15:00,54.27,54.35,54.26,54.33,6200.0,39.8985,39.9573,39.8911,39.9426,6200.0
2010-07-28 12:20:00,54.33,54.33,54.22,54.28,8500.0,39.9426,39.9426,39.8617,39.9058,8500.0
2010-07-28 12:25:00,54.29,54.38,54.29,54.3,6700.0,39.9132,39.9794,39.9132,39.9206,6700.0
2010-07-28 12:30:00,54.28,54.35,54.25,54.28,23300.0,39.9058,39.9573,39.8838,39.9058,23300.0
2010-07-28 12:35:00,54.28,54.3,54.23,54.24,11100.0,39.9058,39.9206,39.8691,39.8764,11100.0
2010-07-28 12:40:00,54.25,54.35,54.24,54.35,3200.0,39.8838,39.9573,39.8764,39.9573,3200.0
2010-07-28 12:45:00,54.35,54.37,54.27,54.27,4500.0,39.9573,39.972,39.8985,39.8985,4500.0
2010-07-28 12:50:00,54.27,54.41,54.23,54.32,7900.0,39.8985,40.0014,39.8691,39.9353,7900.0
2010-07-28 12:55:00,54.35,54.55,54.35,54.53,5500.0,39.9573,40.1043,39.9573,40.0896,5500.0
2010-07-28 13:00:00,54.53,54.57,54.49,54.53,5300.0,40.0896,40.1191,40.0602,40.0896,5300.0
2010-07-28 13:05:00,54.53,54.55,54.44,54.53,6300.0,40.0896,40.1043,40.0235,40.0896,6300.0
2010-07-28 13:10:00,54.54,54.59,54.51,54.55,5200.0,40.097,40.1338,40.0749,40.1043,5200.0
2010-07-28 13:15:00,54.55,54.57,54.48,54.51,10200.0,40.1043,40.1191,40.0529,40.0749,10200.0
2010-07-28 13:20:00,54.5,54.54,54.43,54.46,13100.0,40.0676,40.097,40.0161,40.0382,13100.0
2010-07-28 13:25:00,54.44,54.46,54.4,54.46,14800.0,40.0235,40.0382,39.9941,40.0382,14800.0
2010-07-28 13:30:00,54.47,54.47,54.38,54.47,11800.0,40.0455,40.0455,39.9794,40.0455,11800.0
2010-07-28 13:35:00,54.49,54.59,54.49,54.5,10500.0,40.0602,40.1338,40.0602,40.0676,10500.0
2010-07-28 13:40:00,54.48,54.49,54.41,54.48,6400.0,40.0529,40.0602,40.0014,40.0529,6400.0
2010-07-28 13:45:00,54.5,54.53,54.41,54.53,7600.0,40.0676,40.0896,40.0014,40.0896,7600.0
2010-07-28 13:50:00,54.5,54.59,54.47,54.56,6700.0,40.0676,40.1338,40.0455,40.1117,6700.0
2010-07-28 13:55:00,54.53,54.54,54.5,54.51,2400.0,40.0896,40.097,40.0676,40.0749,2400.0
2010-07-28 14:00:00,54.49,54.55,54.41,54.5,14600.0,40.0602,40.1043,40.0014,40.0676,14600.0
2010-07-28 14:05:00,54.49,54.59,54.49,54.51,11500.0,40.0602,40.1338,40.0602,40.0749,11500.0
2010-07-28 14:10:00,54.5,54.51,54.41,54.43,9600.0,40.0676,40.0749,40.0014,40.0161,9600.0
2010-07-28 14:15:00,54.41,54.42,54.26,54.26,8500.0,40.0014,40.0088,39.8911,39.8911,8500.0
2010-07-28 14:20:00,54.21,54.3,54.14,54.23,11000.0,39.8544,39.9206,39.8029,39.8691,11000.0
2010-07-28 14:25:00,54.19,54.22,54.12,54.18,10700.0,39.8397,39.8617,39.7882,39.8323,10700.0
2010-07-28 14:30:00,54.18,54.21,54.13,54.13,14800.0,39.8323,39.8544,39.7956,39.7956,14800.0
2010-07-28 14:35:00,54.12,54.16,54.08,54.08,20300.0,39.7882,39.8176,39.7588,39.7588,20300.0
2010-07-28 14:40:00,54.1,54.12,54.05,54.07,9900.0,39.7735,39.7882,39.7368,39.7515,9900.0
2010-07-28 14:45:00,54.08,54.11,54.03,54.06,14300.0,39.7588,39.7809,39.7221,39.7441,14300.0
2010-07-28 14:50:00,54.06,54.15,54.05,54.12,13000.0,39.7441,39.8103,39.7368,39.7882,13000.0
2010-07-28 14:55:00,54.13,54.16,54.08,54.13,8800.0,39.7956,39.8176,39.7588,39.7956,8800.0
2010-07-28 15:00:00,54.12,54.14,54.02,54.05,26500.0,39.7882,39.8029,39.7147,39.7368,26500.0
2010-07-28 15:05:00,54.04,54.12,54.04,54.06,17100.0,39.7294,39.7882,39.7294,39.7441,17100.0
2010-07-28 15:10:00,54.06,54.15,54.06,54.12,40900.0,39.7441,39.8103,39.7441,39.7882,40900.0
2010-07-28 15:15:00,54.13,54.15,54.08,54.15,16700.0,39.7956,39.8103,39.7588,39.8103,16700.0
2010-07-28 15:20:00,54.14,54.26,54.1,54.24,23600.0,39.8029,39.8911,39.7735,39.8764,23600.0
2010-07-28 15:25:00,54.25,54.35,54.21,54.29,17300.0,39.8838,39.9573,39.8544,39.9132,17300.0
2010-07-28 15:30:00,54.3,54.47,54.28,54.36,27000.0,39.9206,40.0455,39.9058,39.9647,27000.0
2010-07-28 15:35:00,54.37,54.45,54.34,54.34,21500.0,39.972,40.0308,39.95,39.95,21500.0
2010-07-28 15:40:00,54.32,54.37,54.25,54.32,28300.0,39.9353,39.972,39.8838,39.9353,28300.0
2010-07-28 15:45:00,54.33,54.52,54.28,54.48,27300.0,39.9426,40.0823,39.9058,40.0529,27300.0
2010-07-28 15:50:00,54.49,54.52,54.39,54.45,26200.0,40.0602,40.0823,39.9867,40.0308,26200.0
2010-07-28 15:55:00,54.47,54.55,54.43,54.52,54600.0,40.0455,40.1043,40.0161,40.0823,54600.0
2010-07-29 09:30:00,55.06,55.13,55.05,55.09,14600.0,40.4793,40.5308,40.4719,40.5013,14600.0
2010-07-29 09:35:00,55.08,55.43,55.07,55.33,13000.0,40.494,40.7513,40.4866,40.6778,13000.0
2010-07-29 09:40:00,55.34,55.41,55.16,55.19,36400.0,40.6851,40.7366,40.5528,40.5749,36400.0
2010-07-29 09:45:00,55.2,55.24,55.16,55.22,7900.0,40.5822,40.6116,40.5528,40.5969,7900.0
2010-07-29 09:50:00,55.22,55.24,55.15,55.19,23100.0,40.5969,40.6116,40.5455,40.5749,23100.0
2010-07-29 09:55:00,55.21,55.24,55.12,55.21,25900.0,40.5896,40.6116,40.5234,40.5896,25900.0
2010-07-29 10:00:00,55.19,55.21,55.0,55.11,38300.0,40.5749,40.5896,40.4352,40.5161,38300.0
2010-07-29 10:05:00,55.06,55.1,54.99,55.09,14200.0,40.4793,40.5087,40.4278,40.5013,14200.0
2010-07-29 10:10:00,55.09,55.16,55.08,55.14,14000.0,40.5013,40.5528,40.494,40.5381,14000.0
2010-07-29 10:15:00,55.13,55.26,55.12,55.24,13000.0,40.5308,40.6263,40.5234,40.6116,13000.0
2010-07-29 10:20:00,55.23,55.29,55.16,55.21,10800.0,40.6043,40.6484,40.5528,40.5896,10800.0
2010-07-29 10:25:00,55.22,55.27,55.09,55.19,23800.0,40.5969,40.6337,40.5013,40.5749,23800.0
2010-07-29 10:30:00,55.18,55.32,55.08,55.32,19400.0,40.5675,40.6704,40.494,40.6704,19400.0
2010-07-29 10:35:00,55.31,55.34,55.25,55.27,12700.0,40.6631,40.6851,40.619,40.6337,12700.0
2010-07-29 10:40:00,55.26,55.29,55.13,55.19,13100.0,40.6263,40.6484,40.5308,40.5749,13100.0
2010-07-29 10:45:00,55.17,55.2,55.13,55.15,11800.0,40.5602,40.5822,40.5308,40.5455,11800.0
2010-07-29 10:50:00,55.12,55.25,55.12,55.2,12000.0,40.5234,40.619,40.5234,40.5822,12000.0
2010-07-29 10:55:00,55.18,55.32,55.1,55.25,13500.0,40.5675,40.6704,40.5087,40.619,13500.0
2010-07-29 11:00:00,55.24,55.31,55.2,55.31,14800.0,40.6116,40.6631,40.5822,40.6631,14800.0
2010-07-29 11:05:00,55.29,55.29,55.13,55.17,29100.0,40.6484,40.6484,40.5308,40.5602,29100.0
2010-07-29 11:10:00,55.15,55.18,54.97,54.97,34700.0,40.5455,40.5675,40.4131,40.4131,34700.0
2010-07-29 11:15:00,54.96,54.97,54.65,54.67,15700.0,40.4058,40.4131,40.1779,40.1926,15700.0
2010-07-29 11:20:00,54.68,54.86,54.68,54.85,43200.0,40.1999,40.3323,40.1999,40.3249,43200.0
2010-07-29 11:25:00,54.83,54.83,54.63,54.67,8500.0,40.3102,40.3102,40.1632,40.1926,8500.0
2010-07-29 11:30:00,54.65,54.65,54.34,54.56,17300.0,40.1779,40.1779,39.95,40.1117,17300.0
2010-07-29 11:35:00,54.57,54.7,54.49,54.64,27800.0,40.1191,40.2146,40.0602,40.1705,27800.0
2010-07-29 11:40:00,54.63,54.75,54.62,54.64,16300.0,40.1632,40.2514,40.1558,40.1705,16300.0
2010-07-29 11:45:00,54.68,54.69,54.59,54.66,10900.0,40.1999,40.2073,40.1338,40.1852,10900.0
2010-07-29 11:50:00,54.67,54.7,54.53,54.56,12500.0,40.1926,40.2146,40.0896,40.1117,12500.0
2010-07-29 11:55:00,54.55,54.56,54.42,54.46,9300.0,40.1043,40.1117,40.0088,40.0382,9300.0
2010-07-29 12:00:00,54.46,54.47,54.3,54.37,22500.0,40.0382,40.0455,39.9206,39.972,22500.0
2010-07-29 12:05:00,54.34,54.45,54.24,54.45,17500.0,39.95,40.0308,39.8764,40.0308,17500.0
2010-07-29 12:10:00,54.47,54.6,54.42,54.6,8600.0,40.0455,40.1411,40.0088,40.1411,8600.0
2010-07-29 12:15:00,54.58,54.72,54.58,54.66,7100.0,40.1264,40.2293,40.1264,40.1852,7100.0
2010-07-29 12:20:00,54.67,54.68,54.54,54.59,6600.0,40.1926,40.1999,40.097,40.1338,6600.0
2010-07-29 12:25:00,54.55,54.59,54.49,54.59,6200.0,40.1043,40.1338,40.0602,40.1338,6200.0
2010-07-29 12:30:00,54.58,54.58,54.4,54.46,7900.0,40.1264,40.1264,39.9941,40.0382,7900.0
2010-07-29 12:35:00,54.44,54.55,54.41,54.53,13400.0,40.0235,40.1043,40.0014,40.0896,13400.0
2010-07-29 12:40:00,54.53,54.58,54.49,54.53,9200.0,40.0896,40.1264,40.0602,40.0896,9200.0
2010-07-29 12:45:00,54.53,54.53,54.31,54.33,16100.0,40.0896,40.0896,39.9279,39.9426,16100.0
2010-07-29 12:50:00,54.32,54.55,54.28,54.53,11000.0,39.9353,40.1043,39.9058,40.0896,11000.0
2010-07-29 12:55:00,54.52,54.66,54.51,54.66,4300.0,40.0823,40.1852,40.0749,40.1852,4300.0
2010-07-29 13:00:00,54.62,54.7,54.56,54.65,10000.0,40.1558,40.2146,40.1117,40.1779,10000.0
2010-07-29 13:05:00,54.65,54.75,54.65,54.7,5800.0,40.1779,40.2514,40.1779,40.2146,5800.0
2010-07-29 13:10:00,54.7,54.8,54.6,54.77,7800.0,40.2146,40.2881,40.1411,40.2661,7800.0
2010-07-29 13:15:00,54.77,54.83,54.76,54.8,7000.0,40.2661,40.3102,40.2587,40.2881,7000.0
2010-07-29 13:20:00,54.77,54.79,54.67,54.67,3600.0,40.2661,40.2808,40.1926,40.1926,3600.0
2010-07-29 13:25:00,54.63,54.82,54.63,54.77,15500.0,40.1632,40.3028,40.1632,40.2661,15500.0
2010-07-29 13:30:00,54.78,54.88,54.74,54.79,17500.0,40.2734,40.347,40.244,40.2808,17500.0
2010-07-29 13:35:00,54.75,54.84,54.68,54.81,15400.0,40.2514,40.3176,40.1999,40.2955,15400.0
2010-07-29 13:40:00,54.8,54.87,54.74,54.8,20100.0,40.2881,40.3396,40.244,40.2881,20100.0
2010-07-29 13:45:00,54.81,54.85,54.71,54.74,8800.0,40.2955,40.3249,40.222,40.244,8800.0
2010-07-29 13:50:00,54.76,54.77,54.69,54.72,7000.0,40.2587,40.2661,40.2073,40.2293,7000.0
2010-07-29 13:55:00,54.72,54.72,54.65,54.65,3400.0,40.2293,40.2293,40.1779,40.1779,3400.0
2010-07-29 14:00:00,54.66,54.71,54.65,54.67,10900.0,40.1852,40.222,40.1779,40.1926,10900.0
2010-07-29 14:05:00,54.68,54.73,54.63,54.69,11300.0,40.1999,40.2367,40.1632,40.2073,11300.0
2010-07-29 14:10:00,54.67,54.75,54.62,54.71,10300.0,40.1926,40.2514,40.1558,40.222,10300.0
2010-07-29 14:15:00,54.7,54.75,54.66,54.75,10600.0,40.2146,40.2514,40.1852,40.2514,10600.0
2010-07-29 14:20:00,54.76,54.82,54.72,54.81,15200.0,40.2587,40.3028,40.2293,40.2955,15200.0
2010-07-29 14:25:00,54.81,54.92,54.79,54.88,8900.0,40.2955,40.3764,40.2808,40.347,8900.0
2010-07-29 14:30:00,54.91,54.96,54.78,54.8,12000.0,40.369,40.4058,40.2734,40.2881,12000.0
2010-07-29 14:35:00,54.81,54.96,54.78,54.9,22600.0,40.2955,40.4058,40.2734,40.3617,22600.0
2010-07-29 14:40:00,54.92,54.97,54.85,54.85,8600.0,40.3764,40.4131,40.3249,40.3249,8600.0
2010-07-29 14:45:00,54.87,55.0,54.87,54.95,12400.0,40.3396,40.4352,40.3396,40.3984,12400.0
2010-07-29 14:50:00,54.94,55.06,54.89,54.91,16300.0,40.3911,40.4793,40.3543,40.369,16300.0
2010-07-29 14:55:00,54.9,54.96,54.83,54.96,13500.0,40.3617,40.4058,40.3102,40.4058,13500.0
2010-07-29 15:00:00,54.93,54.94,54.85,54.89,9400.0,40.3837,40.3911,40.3249,40.3543,9400.0
2010-07-29 15:05:00,54.9,54.91,54.77,54.78,9100.0,40.3617,40.369,40.2661,40.2734,9100.0
2010-07-29 15:10:00,54.8,54.95,54.79,54.91,16500.0,40.2881,40.3984,40.2808,40.369,16500.0
2010-07-29 15:15:00,54.91,54.96,54.86,54.91,8800.0,40.369,40.4058,40.3323,40.369,8800.0
2010-07-29 15:20:00,54.92,54.95,54.83,54.93,11600.0,40.3764,40.3984,40.3102,40.3837,11600.0
2010-07-29 15:25:00,54.92,54.93,54.83,54.87,9200.0,40.3764,40.3837,40.3102,40.3396,9200.0
2010-07-29 15:30:00,54.86,54.9,54.67,54.77,21300.0,40.3323,40.3617,40.1926,40.2661,21300.0
2010-07-29 15:35:00,54.77,54.85,54.72,54.74,19400.0,40.2661,40.3249,40.2293,40.244,19400.0
2010-07-29 15:40:00,54.75,54.75,54.61,54.74,22600.0,40.2514,40.2514,40.1485,40.244,22600.0
2010-07-29 15:45:00,54.73,54.74,54.51,54.54,35900.0,40.2367,40.244,40.0749,40.097,35900.0
2010-07-29 15:50:00,54.57,54.63,54.51,54.6,27100.0,40.1191,40.1632,40.0749,40.1411,27100.0
2010-07-29 15:55:00,54.61,54.68,54.55,54.62,39200.0,40.1485,40.1999,40.1043,40.1558,39200.0
2010-07-30 09:30:00,53.86,53.91,53.78,53.78,13300.0,39.5971,39.6338,39.5383,39.5383,13300.0
2010-07-30 09:35:00,53.77,53.77,53.49,53.49,9600.0,39.5309,39.5309,39.3251,39.3251,9600.0
2010-07-30 09:40:00,53.52,54.01,53.49,53.92,9200.0,39.3471,39.7073,39.3251,39.6412,9200.0
2010-07-30 09:45:00,53.97,53.98,53.86,53.87,11800.0,39.6779,39.6853,39.5971,39.6044,11800.0
2010-07-30 09:50:00,53.88,53.88,53.73,53.73,3600.0,39.6118,39.6118,39.5015,39.5015,3600.0
2010-07-30 09:55:00,53.82,54.13,53.82,53.96,6500.0,39.5677,39.7956,39.5677,39.6706,6500.0
2010-07-30 10:00:00,53.94,54.33,53.94,54.3,7700.0,39.6559,39.9426,39.6559,39.9206,7700.0
2010-07-30 10:05:00,54.29,54.39,54.27,54.27,7100.0,39.9132,39.9867,39.8985,39.8985,7100.0
2010-07-30 10:10:00,54.26,54.28,54.21,54.28,1900.0,39.8911,39.9058,39.8544,39.9058,1900.0
2010-07-30 10:15:00,54.29,54.34,54.1,54.12,5000.0,39.9132,39.95,39.7735,39.7882,5000.0
2010-07-30 10:20:00,54.09,54.27,54.09,54.18,9300.0,39.7662,39.8985,39.7662,39.8323,9300.0
2010-07-30 10:25:00,54.12,54.31,54.11,54.31,4300.0,39.7882,39.9279,39.7809,39.9279,4300.0
2010-07-30 10:30:00,54.33,54.49,54.33,54.33,7800.0,39.9426,40.0602,39.9426,39.9426,7800.0
2010-07-30 10:35:00,54.34,54.45,54.32,54.41,7000.0,39.95,40.0308,39.9353,40.0014,7000.0
2010-07-30 10:40:00,54.4,54.59,54.4,54.55,5600.0,39.9941,40.1338,39.9941,40.1043,5600.0
2010-07-30 10:45:00,54.58,54.65,54.48,54.54,6900.0,40.1264,40.1779,40.0529,40.097,6900.0
2010-07-30 10:50:00,54.54,54.58,54.45,54.45,6200.0,40.097,40.1264,40.0308,40.0308,6200.0
2010-07-30 10:55:00,54.47,54.61,54.47,54.58,5500.0,40.0455,40.1485,40.0455,40.1264,5500.0
2010-07-30 11:00:00,54.57,54.61,54.47,54.57,5400.0,40.1191,40.1485,40.0455,40.1191,5400.0
2010-07-30 11:05:00,54.58,54.64,54.57,54.6,2300.0,40.1264,40.1705,40.1191,40.1411,2300.0
2010-07-30 11:10:00,54.6,54.6,54.52,54.52,18300.0,40.1411,40.1411,40.0823,40.0823,18300.0
2010-07-30 11:15:00,54.57,54.58,54.51,54.56,8200.0,40.1191,40.1264,40.0749,40.1117,8200.0
2010-07-30 11:20:00,54.53,54.54,54.33,54.37,4700.0,40.0896,40.097,39.9426,39.972,4700.0
2010-07-30 11:25:00,54.41,54.43,54.34,54.34,2200.0,40.0014,40.0161,39.95,39.95,2200.0
2010-07-30 11:30:00,54.38,54.42,54.31,54.32,5700.0,39.9794,40.0088,39.9279,39.9353,5700.0
2010-07-30 11:35:00,54.33,54.35,54.23,54.35,5300.0,39.9426,39.9573,39.8691,39.9573,5300.0
2010-07-30 11:40:00,54.38,54.38,54.29,54.31,5100.0,39.9794,39.9794,39.9132,39.9279,5100.0
2010-07-30 11:45:00,54.33,54.38,54.27,54.34,5500.0,39.9426,39.9794,39.8985,39.95,5500.0
2010-07-30 11:50:00,54.35,54.46,54.33,54.36,4600.0,39.9573,40.0382,39.9426,39.9647,4600.0
2010-07-30 11:55:00,54.32,54.36,54.25,54.36,7900.0,39.9353,39.9647,39.8838,39.9647,7900.0
2010-07-30 12:00:00,54.39,54.41,54.29,54.31,7100.0,39.9867,40.0014,39.9132,39.9279,7100.0
2010-07-30 12:05:00,54.32,54.38,54.3,54.32,9100.0,39.9353,39.9794,39.9206,39.9353,9100.0
2010-07-30 12:10:00,54.33,54.33,54.12,54.2,15100.0,39.9426,39.9426,39.7882,39.847,15100.0
2010-07-30 12:15:00,54.22,54.26,54.15,54.18,10200.0,39.8617,39.8911,39.8103,39.8323,10200.0
2010-07-30 12:20:00,54.18,54.26,54.15,54.22,9000.0,39.8323,39.8911,39.8103,39.8617,9000.0
2010-07-30 12:25:00,54.27,54.33,54.24,54.29,3700.0,39.8985,39.9426,39.8764,39.9132,3700.0
2010-07-30 12:30:00,54.28,54.32,54.15,54.2,23600.0,39.9058,39.9353,39.8103,39.847,23600.0
2010-07-30 12:35:00,54.2,54.31,54.2,54.31,4600.0,39.847,39.9279,39.847,39.9279,4600.0
2010-07-30 12:40:00,54.32,54.39,54.31,54.38,5100.0,39.9353,39.9867,39.9279,39.9794,5100.0
2010-07-30 12:45:00,54.38,54.39,54.32,54.32,4600.0,39.9794,39.9867,39.9353,39.9353,4600.0
2010-07-30 12:50:00,54.29,54.3,54.25,54.29,6200.0,39.9132,39.9206,39.8838,39.9132,6200.0
2010-07-30 12:55:00,54.29,54.36,54.29,54.29,5200.0,39.9132,39.9647,39.9132,39.9132,5200.0
2010-07-30 13:00:00,54.31,54.31,54.26,54.29,3200.0,39.9279,39.9279,39.8911,39.9132,3200.0
2010-07-30 13:05:00,54.29,54.32,54.29,54.31,1000.0,39.9132,39.9353,39.9132,39.9279,1000.0
2010-07-30 13:10:00,54.31,54.31,54.17,54.17,7300.0,39.9279,39.9279,39.825,39.825,7300.0
2010-07-30 13:15:00,54.17,54.22,54.01,54.09,5400.0,39.825,39.8617,39.7073,39.7662,5400.0
2010-07-30 13:20:00,54.09,54.12,54.02,54.03,5000.0,39.7662,39.7882,39.7147,39.7221,5000.0
2010-07-30 13:25:00,54.07,54.13,54.04,54.1,5200.0,39.7515,39.7956,39.7294,39.7735,5200.0
2010-07-30 13:30:00,54.09,54.09,54.01,54.01,5900.0,39.7662,39.7662,39.7073,39.7073,5900.0
2010-07-30 13:35:00,54.01,54.01,53.94,53.99,4800.0,39.7073,39.7073,39.6559,39.6926,4800.0
2010-07-30 13:40:00,53.99,54.03,53.93,53.93,3700.0,39.6926,39.7221,39.6485,39.6485,3700.0
2010-07-30 13:45:00,53.95,54.0,53.93,53.96,4800.0,39.6632,39.7,39.6485,39.6706,4800.0
2010-07-30 13:50:00,53.94,53.99,53.94,53.97,1700.0,39.6559,39.6926,39.6559,39.6779,1700.0
2010-07-30 13:55:00,53.95,53.95,53.72,53.75,9700.0,39.6632,39.6632,39.4941,39.5162,9700.0
2010-07-30 14:00:00,53.79,53.83,53.75,53.76,6100.0,39.5456,39.575,39.5162,39.5236,6100.0
2010-07-30 14:05:00,53.77,53.82,53.75,53.79,6400.0,39.5309,39.5677,39.5162,39.5456,6400.0
2010-07-30 14:10:00,53.81,53.98,53.81,53.94,8800.0,39.5603,39.6853,39.5603,39.6559,8800.0
2010-07-30 14:15:00,53.94,54.03,53.94,54.03,5700.0,39.6559,39.7221,39.6559,39.7221,5700.0
2010-07-30 14:20:00,54.02,54.11,54.02,54.07,5100.0,39.7147,39.7809,39.7147,39.7515,5100.0
2010-07-30 14:25:00,54.09,54.11,54.02,54.11,4100.0,39.7662,39.7809,39.7147,39.7809,4100.0
2010-07-30 14:30:00,54.1,54.13,54.07,54.09,3700.0,39.7735,39.7956,39.7515,39.7662,3700.0
2010-07-30 14:35:00,54.08,54.08,54.0,54.0,4900.0,39.7588,39.7588,39.7,39.7,4900.0
2010-07-30 14:40:00,54.02,54.13,53.99,54.09,11300.0,39.7147,39.7956,39.6926,39.7662,11300.0
2010-07-30 14:45:00,54.11,54.11,54.04,54.06,4700.0,39.7809,39.7809,39.7294,39.7441,4700.0
2010-07-30 14:50:00,54.06,54.12,54.01,54.03,5700.0,39.7441,39.7882,39.7073,39.7221,5700.0
2010-07-30 14:55:00,54.05,54.06,53.92,53.95,9100.0,39.7368,39.7441,39.6412,39.6632,9100.0
2010-07-30 15:00:00,53.95,54.0,53.89,53.92,57100.0,39.6632,39.7,39.6191,39.6412,57100.0
2010-07-30 15:05:00,53.92,54.03,53.89,54.0,6300.0,39.6412,39.7221,39.6191,39.7,6300.0
2010-07-30 15:10:00,54.05,54.18,54.05,54.13,7200.0,39.7368,39.8323,39.7368,39.7956,7200.0
2010-07-30 15:15:00,54.15,54.26,54.15,54.18,12100.0,39.8103,39.8911,39.8103,39.8323,12100.0
2010-07-30 15:20:00,54.21,54.36,54.17,54.35,10800.0,39.8544,39.9647,39.825,39.9573,10800.0
2010-07-30 15:25:00,54.35,54.42,54.27,54.3,11600.0,39.9573,40.0088,39.8985,39.9206,11600.0
2010-07-30 15:30:00,54.31,54.36,54.22,54.27,16600.0,39.9279,39.9647,39.8617,39.8985,16600.0
2010-07-30 15:35:00,54.27,54.31,54.18,54.21,16600.0,39.8985,39.9279,39.8323,39.8544,16600.0
2010-07-30 15:40:00,54.22,54.3,54.22,54.27,14600.0,39.8617,39.9206,39.8617,39.8985,14600.0
2010-07-30 15:45:00,54.25,54.36,54.21,54.24,23400.0,39.8838,39.9647,39.8544,39.8764,23400.0
2010-07-30 15:50:00,54.23,54.32,54.17,54.27,19000.0,39.8691,39.9353,39.825,39.8985,19000.0
2010-07-30 15:55:00,54.27,54.32,54.14,54.15,39800.0,39.8985,39.9353,39.8029,39.8103,39800.0
2010-08-02 09:30:00,55.25,55.42,55.08,55.13,13500.0,40.619,40.744,40.494,40.5308,13500.0
2010-08-02 09:35:00,55.08,55.08,54.81,54.86,5000.0,40.494,40.494,40.2955,40.3323,5000.0
2010-08-02 09:40:00,54.86,54.91,54.82,54.87,4300.0,40.3323,40.369,40.3028,40.3396,4300.0
2010-08-02 09:45:00,54.87,54.87,54.63,54.64,10300.0,40.3396,40.3396,40.1632,40.1705,10300.0
2010-08-02 09:50:00,54.66,54.72,54.6,54.63,6100.0,40.1852,40.2293,40.1411,40.1632,6100.0
2010-08-02 09:55:00,54.64,54.66,54.59,54.6,7800.0,40.1705,40.1852,40.1338,40.1411,7800.0
2010-08-02 10:00:00,54.59,55.07,54.59,55.07,16500.0,40.1338,40.4866,40.1338,40.4866,16500.0
2010-08-02 10:05:00,55.05,55.08,54.87,54.9,8900.0,40.4719,40.494,40.3396,40.3617,8900.0
2010-08-02 10:10:00,54.93,55.15,54.91,55.15,8500.0,40.3837,40.5455,40.369,40.5455,8500.0
2010-08-02 10:15:00,55.16,55.34,55.16,55.29,22300.0,40.5528,40.6851,40.5528,40.6484,22300.0
2010-08-02 10:20:00,55.28,55.38,55.28,55.35,4600.0,40.641,40.7146,40.641,40.6925,4600.0
2010-08-02 10:25:00,55.35,55.35,55.31,55.33,3900.0,40.6925,40.6925,40.6631,40.6778,3900.0
2010-08-02 10:30:00,55.37,55.41,55.29,55.37,4100.0,40.7072,40.7366,40.6484,40.7072,4100.0
2010-08-02 10:35:00,55.34,55.48,55.34,55.37,3000.0,40.6851,40.7881,40.6851,40.7072,3000.0
2010-08-02 10:40:00,55.36,55.5,55.34,55.47,4600.0,40.6998,40.8028,40.6851,40.7807,4600.0
2010-08-02 10:45:00,55.48,55.49,55.41,55.45,3700.0,40.7881,40.7954,40.7366,40.766,3700.0
2010-08-02 10:50:00,55.47,55.55,55.45,55.5,5000.0,40.7807,40.8395,40.766,40.8028,5000.0
2010-08-02 10:55:00,55.48,55.55,55.48,55.51,3600.0,40.7881,40.8395,40.7881,40.8101,3600.0
2010-08-02 11:00:00,55.52,55.52,55.48,55.51,6100.0,40.8175,40.8175,40.7881,40.8101,6100.0
2010-08-02 11:05:00,55.53,55.53,55.46,55.51,3400.0,40.8248,40.8248,40.7734,40.8101,3400.0
2010-08-02 11:10:00,55.51,55.52,55.4,55.4,3100.0,40.8101,40.8175,40.7293,40.7293,3100.0
2010-08-02 11:15:00,55.4,55.41,55.35,55.35,4300.0,40.7293,40.7366,40.6925,40.6925,4300.0
2010-08-02 11:20:00,55.35,55.39,55.31,55.33,6100.0,40.6925,40.7219,40.6631,40.6778,6100.0
2010-08-02 11:25:00,55.34,55.37,55.3,55.35,15900.0,40.6851,40.7072,40.6557,40.6925,15900.0
2010-08-02 11:30:00,55.35,55.48,55.33,55.41,29700.0,40.6925,40.7881,40.6778,40.7366,29700.0
2010-08-02 11:35:00,55.41,55.47,55.35,55.4,8400.0,40.7366,40.7807,40.6925,40.7293,8400.0
2010-08-02 11:40:00,55.4,55.4,55.31,55.35,30500.0,40.7293,40.7293,40.6631,40.6925,30500.0
2010-08-02 11:45:00,55.35,55.35,55.28,55.32,9100.0,40.6925,40.6925,40.641,40.6704,9100.0
2010-08-02 11:50:00,55.3,55.33,55.29,55.29,1400.0,40.6557,40.6778,40.6484,40.6484,1400.0
2010-08-02 11:55:00,55.29,55.32,55.27,55.31,5300.0,40.6484,40.6704,40.6337,40.6631,5300.0
2010-08-02 12:00:00,55.29,55.33,55.26,55.26,7700.0,40.6484,40.6778,40.6263,40.6263,7700.0
2010-08-02 12:05:00,55.24,55.4,55.21,55.4,26100.0,40.6116,40.7293,40.5896,40.7293,26100.0
2010-08-02 12:10:00,55.35,55.36,55.22,55.24,18900.0,40.6925,40.6998,40.5969,40.6116,18900.0
2010-08-02 12:15:00,55.21,55.26,55.18,55.24,16000.0,40.5896,40.6263,40.5675,40.6116,16000.0
2010-08-02 12:20:00,55.21,55.25,55.18,55.23,23800.0,40.5896,40.619,40.5675,40.6043,23800.0
2010-08-02 12:25:00,55.21,55.21,55.14,55.19,20900.0,40.5896,40.5896,40.5381,40.5749,20900.0
2010-08-02 12:30:00,55.17,55.2,55.14,55.14,32400.0,40.5602,40.5822,40.5381,40.5381,32400.0
2010-08-02 12:35:00,55.14,55.15,55.04,55.06,10300.0,40.5381,40.5455,40.4646,40.4793,10300.0
2010-08-02 12:40:00,55.04,55.1,55.04,55.09,6000.0,40.4646,40.5087,40.4646,40.5013,6000.0
2010-08-02 12:45:00,55.12,55.13,55.03,55.03,30000.0,40.5234,40.5308,40.4572,40.4572,30000.0
2010-08-02 12:50:00,55.04,55.17,55.03,55.17,2200.0,40.4646,40.5602,40.4572,40.5602,2200.0
2010-08-02 12:55:00,55.19,55.23,55.16,55.21,2800.0,40.5749,40.6043,40.5528,40.5896,2800.0
2010-08-02 13:00:00,55.21,55.25,55.21,55.23,2900.0,40.5896,40.619,40.5896,40.6043,2900.0
2010-08-02 13:05:00,55.24,55.24,55.21,55.22,800.0,40.6116,40.6116,40.5896,40.5969,800.0
2010-08-02 13:10:00,55.21,55.28,55.2,55.27,3400.0,40.5896,40.641,40.5822,40.6337,3400.0
2010-08-02 13:15:00,55.27,55.27,55.23,55.26,4900.0,40.6337,40.6337,40.6043,40.6263,4900.0
2010-08-02 13:20:00,55.26,55.3,55.26,55.28,4500.0,40.6263,40.6557,40.6263,40.641,4500.0
2010-08-02 13:25:00,55.27,55.29,55.25,55.25,12300.0,40.6337,40.6484,40.619,40.619,12300.0
2010-08-02 13:30:00,55.26,55.3,55.19,55.3,26000.0,40.6263,40.6557,40.5749,40.6557,26000.0
2010-08-02 13:35:00,55.33,55.38,55.3,55.38,6600.0,40.6778,40.7146,40.6557,40.7146,6600.0
2010-08-02 13:40:00,55.37,55.45,55.37,55.4,3500.0,40.7072,40.766,40.7072,40.7293,3500.0
2010-08-02 13:45:00,55.42,55.42,55.34,55.35,12900.0,40.744,40.744,40.6851,40.6925,12900.0
2010-08-02 13:50:00,55.35,55.4,55.31,55.38,23700.0,40.6925,40.7293,40.6631,40.7146,23700.0
2010-08-02 13:55:00,55.39,55.4,55.37,55.38,1500.0,40.7219,40.7293,40.7072,40.7146,1500.0
2010-08-02 14:00:00,55.37,55.4,55.33,55.33,3600.0,40.7072,40.7293,40.6778,40.6778,3600.0
2010-08-02 14:05:00,55.32,55.37,55.32,55.36,2800.0,40.6704,40.7072,40.6704,40.6998,2800.0
2010-08-02 14:10:00,55.36,55.55,55.35,55.53,9000.0,40.6998,40.8395,40.6925,40.8248,9000.0
2010-08-02 14:15:00,55.54,55.59,55.52,55.53,18700.0,40.8322,40.8689,40.8175,40.8248,18700.0
2010-08-02 14:20:00,55.53,55.53,55.45,55.51,4600.0,40.8248,40.8248,40.766,40.8101,4600.0
2010-08-02 14:25:00,55.53,55.53,55.46,55.46,3100.0,40.8248,40.8248,40.7734,40.7734,3100.0
2010-08-02 14:30:00,55.46,55.58,55.46,55.58,9700.0,40.7734,40.8616,40.7734,40.8616,9700.0
2010-08-02 14:35:00,55.59,55.65,55.5,55.6,17900.0,40.8689,40.9131,40.8028,40.8763,17900.0
2010-08-02 14:40:00,55.6,55.62,55.55,55.58,7600.0,40.8763,40.891,40.8395,40.8616,7600.0
2010-08-02 14:45:00,55.61,55.62,55.55,55.56,6300.0,40.8836,40.891,40.8395,40.8469,6300.0
2010-08-02 14:50:00,55.55,55.63,55.54,55.57,34400.0,40.8395,40.8983,40.8322,40.8542,34400.0
2010-08-02 14:55:00,55.56,55.64,55.54,55.6,6500.0,40.8469,40.9057,40.8322,40.8763,6500.0
2010-08-02 15:00:00,55.6,55.62,55.51,55.51,7900.0,40.8763,40.891,40.8101,40.8101,7900.0
2010-08-02 15:05:00,55.54,55.61,55.51,55.61,5900.0,40.8322,40.8836,40.8101,40.8836,5900.0
2010-08-02 15:10:00,55.61,55.64,55.56,55.6,10100.0,40.8836,40.9057,40.8469,40.8763,10100.0
2010-08-02 15:15:00,55.58,55.64,55.57,55.63,4000.0,40.8616,40.9057,40.8542,40.8983,4000.0
2010-08-02 15:20:00,55.62,55.65,55.61,55.61,4600.0,40.891,40.9131,40.8836,40.8836,4600.0
2010-08-02 15:25:00,55.64,55.67,55.61,55.64,10300.0,40.9057,40.9278,40.8836,40.9057,10300.0
2010-08-02 15:30:00,55.63,55.72,55.62,55.72,22900.0,40.8983,40.9645,40.891,40.9645,22900.0
2010-08-02 15:35:00,55.71,55.79,55.6,55.61,20600.0,40.9572,41.016,40.8763,40.8836,20600.0
2010-08-02 15:40:00,55.62,55.75,55.58,55.75,20700.0,40.891,40.9866,40.8616,40.9866,20700.0
2010-08-02 15:45:00,55.76,55.77,55.58,55.58,19300.0,40.9939,41.0013,40.8616,40.8616,19300.0
2010-08-02 15:50:00,55.59,55.67,55.56,55.67,15700.0,40.8689,40.9278,40.8469,40.9278,15700.0
2010-08-02 15:55:00,55.66,55.66,55.57,55.61,23900.0,40.9204,40.9204,40.8542,40.8836,23900.0
2010-08-03 09:30:00,55.31,55.52,55.19,55.49,14900.0,40.6631,40.8175,40.5749,40.7954,14900.0
2010-08-03 09:35:00,55.53,55.61,55.52,55.55,2900.0,40.8248,40.8836,40.8175,40.8395,2900.0
2010-08-03 09:40:00,55.58,55.69,55.5,55.65,8200.0,40.8616,40.9425,40.8028,40.9131,8200.0
2010-08-03 09:45:00,55.65,55.69,55.56,55.68,15400.0,40.9131,40.9425,40.8469,40.9351,15400.0
2010-08-03 09:50:00,55.67,55.68,55.5,55.5,18600.0,40.9278,40.9351,40.8028,40.8028,18600.0
2010-08-03 09:55:00,55.47,55.47,55.37,55.44,4200.0,40.7807,40.7807,40.7072,40.7587,4200.0
2010-08-03 10:00:00,55.4,55.4,55.15,55.22,22300.0,40.7293,40.7293,40.5455,40.5969,22300.0
2010-08-03 10:05:00,55.2,55.29,55.12,55.23,13200.0,40.5822,40.6484,40.5234,40.6043,13200.0
2010-08-03 10:10:00,55.22,55.22,54.98,54.99,13200.0,40.5969,40.5969,40.4205,40.4278,13200.0
2010-08-03 10:15:00,54.99,55.15,54.98,55.1,19300.0,40.4278,40.5455,40.4205,40.5087,19300.0
2010-08-03 10:20:00,55.07,55.15,55.06,55.13,10400.0,40.4866,40.5455,40.4793,40.5308,10400.0
2010-08-03 10:25:00,55.11,55.13,55.05,55.06,8600.0,40.5161,40.5308,40.4719,40.4793,8600.0
2010-08-03 10:30:00,55.04,55.16,55.01,55.15,15600.0,40.4646,40.5528,40.4425,40.5455,15600.0
2010-08-03 10:35:00,55.17,55.21,55.12,55.16,13400.0,40.5602,40.5896,40.5234,40.5528,13400.0
2010-08-03 10:40:00,55.17,55.3,55.12,55.28,14500.0,40.5602,40.6557,40.5234,40.641,14500.0
2010-08-03 10:45:00,55.32,55.42,55.3,55.3,5100.0,40.6704,40.744,40.6557,40.6557,5100.0
2010-08-03 10:50:00,55.31,55.36,55.26,55.29,14900.0,40.6631,40.6998,40.6263,40.6484,14900.0
2010-08-03 10:55:00,55.26,55.32,55.25,55.32,13400.0,40.6263,40.6704,40.619,40.6704,13400.0
2010-08-03 11:00:00,55.29,55.32,55.23,55.24,24300.0,40.6484,40.6704,40.6043,40.6116,24300.0
2010-08-03 11:05:00,55.22,55.27,55.18,55.22,14300.0,40.5969,40.6337,40.5675,40.5969,14300.0
2010-08-03 11:10:00,55.22,55.29,55.21,55.28,15400.0,40.5969,40.6484,40.5896,40.641,15400.0
2010-08-03 11:15:00,55.29,55.38,55.26,55.37,20400.0,40.6484,40.7146,40.6263,40.7072,20400.0
2010-08-03 11:20:00,55.38,55.47,55.38,55.41,7100.0,40.7146,40.7807,40.7146,40.7366,7100.0
2010-08-03 11:25:00,55.4,55.41,55.28,55.32,11200.0,40.7293,40.7366,40.641,40.6704,11200.0
2010-08-03 11:30:00,55.34,55.44,55.32,55.43,5900.0,40.6851,40.7587,40.6704,40.7513,5900.0
2010-08-03 11:35:00,55.42,55.55,55.42,55.52,6000.0,40.744,40.8395,40.744,40.8175,6000.0
2010-08-03 11:40:00,55.52,55.56,55.5,55.55,14300.0,40.8175,40.8469,40.8028,40.8395,14300.0
2010-08-03 11:45:00,55.55,55.58,55.54,55.55,4600.0,40.8395,40.8616,40.8322,40.8395,4600.0
2010-08-03 11:50:00,55.54,55.58,55.54,55.58,3100.0,40.8322,40.8616,40.8322,40.8616,3100.0
2010-08-03 11:55:00,55.57,55.57,55.54,55.56,5600.0,40.8542,40.8542,40.8322,40.8469,5600.0
2010-08-03 12:00:00,55.56,55.57,55.5,55.53,7300.0,40.8469,40.8542,40.8028,40.8248,7300.0
2010-08-03 12:05:00,55.5,55.53,55.47,55.53,1300.0,40.8028,40.8248,40.7807,40.8248,1300.0
2010-08-03 12:10:00,55.5,55.5,55.46,55.48,1800.0,40.8028,40.8028,40.7734,40.7881,1800.0
2010-08-03 12:15:00,55.45,55.47,55.35,55.35,6700.0,40.766,40.7807,40.6925,40.6925,6700.0
2010-08-03 12:20:00,55.37,55.42,55.35,55.41,2800.0,40.7072,40.744,40.6925,40.7366,2800.0
2010-08-03 12:25:00,55.4,55.4,55.26,55.31,3400.0,40.7293,40.7293,40.6263,40.6631,3400.0
2010-08-03 12:30:00,55.27,55.35,55.26,55.28,4700.0,40.6337,40.6925,40.6263,40.641,4700.0
2010-08-03 12:35:00,55.26,55.34,55.25,55.34,1800.0,40.6263,40.6851,40.619,40.6851,1800.0
2010-08-03 12:40:00,55.33,55.34,55.32,55.34,1800.0,40.6778,40.6851,40.6704,40.6851,1800.0
2010-08-03 12:45:00,55.32,55.35,55.28,55.32,5000.0,40.6704,40.6925,40.641,40.6704,5000.0
2010-08-03 12:50:00,55.31,55.33,55.26,55.33,15000.0,40.6631,40.6778,40.6263,40.6778,15000.0
2010-08-03 12:55:00,55.32,55.38,55.3,55.31,4400.0,40.6704,40.7146,40.6557,40.6631,4400.0
2010-08-03 13:00:00,55.31,55.31,55.2,55.21,2400.0,40.6631,40.6631,40.5822,40.5896,2400.0
2010-08-03 13:05:00,55.2,55.2,55.12,55.12,5300.0,40.5822,40.5822,40.5234,40.5234,5300.0
2010-08-03 13:10:00,55.13,55.17,55.1,55.15,4600.0,40.5308,40.5602,40.5087,40.5455,4600.0
2010-08-03 13:15:00,55.16,55.17,55.13,55.17,4300.0,40.5528,40.5602,40.5308,40.5602,4300.0
2010-08-03 13:20:00,55.15,55.17,55.13,55.17,1500.0,40.5455,40.5602,40.5308,40.5602,1500.0
2010-08-03 13:25:00,55.18,55.24,55.14,55.15,16100.0,40.5675,40.6116,40.5381,40.5455,16100.0
2010-08-03 13:30:00,55.14,55.23,55.14,55.22,10300.0,40.5381,40.6043,40.5381,40.5969,10300.0
2010-08-03 13:35:00,55.23,55.29,55.22,55.25,7200.0,40.6043,40.6484,40.5969,40.619,7200.0
2010-08-03 13:40:00,55.25,55.28,55.25,55.27,8400.0,40.619,40.641,40.619,40.6337,8400.0
2010-08-03 13:45:00,55.27,55.29,55.27,55.28,2900.0,40.6337,40.6484,40.6337,40.641,2900.0
2010-08-03 13:50:00,55.28,55.33,55.24,55.33,23600.0,40.641,40.6778,40.6116,40.6778,23600.0
2010-08-03 13:55:00,55.35,55.37,55.24,55.26,5400.0,40.6925,40.7072,40.6116,40.6263,5400.0
2010-08-03 14:00:00,55.27,55.3,55.27,55.27,2200.0,40.6337,40.6557,40.6337,40.6337,2200.0
2010-08-03 14:05:00,55.27,55.31,55.25,55.3,5200.0,40.6337,40.6631,40.619,40.6557,5200.0
2010-08-03 14:10:00,55.3,55.39,55.29,55.34,5300.0,40.6557,40.7219,40.6484,40.6851,5300.0
2010-08-03 14:15:00,55.34,55.44,55.34,55.41,5400.0,40.6851,40.7587,40.6851,40.7366,5400.0
2010-08-03 14:20:00,55.41,55.41,55.36,55.39,14200.0,40.7366,40.7366,40.6998,40.7219,14200.0
2010-08-03 14:25:00,55.37,55.44,55.34,55.43,41200.0,40.7072,40.7587,40.6851,40.7513,41200.0
2010-08-03 14:30:00,55.43,55.46,55.41,55.44,9700.0,40.7513,40.7734,40.7366,40.7587,9700.0
2010-08-03 14:35:00,55.44,55.44,55.38,55.39,13000.0,40.7587,40.7587,40.7146,40.7219,13000.0
2010-08-03 14:40:00,55.39,55.41,55.33,55.34,9400.0,40.7219,40.7366,40.6778,40.6851,9400.0
2010-08-03 14:45:00,55.34,55.42,55.34,55.37,4600.0,40.6851,40.744,40.6851,40.7072,4600.0
2010-08-03 14:50:00,55.38,55.39,55.31,55.36,5500.0,40.7146,40.7219,40.6631,40.6998,5500.0
2010-08-03 14:55:00,55.37,55.41,55.36,55.38,4200.0,40.7072,40.7366,40.6998,40.7146,4200.0
2010-08-03 15:00:00,55.37,55.39,55.33,55.36,12500.0,40.7072,40.7219,40.6778,40.6998,12500.0
2010-08-03 15:05:00,55.33,55.37,55.29,55.34,12200.0,40.6778,40.7072,40.6484,40.6851,12200.0
2010-08-03 15:10:00,55.35,55.38,55.32,55.33,6600.0,40.6925,40.7146,40.6704,40.6778,6600.0
2010-08-03 15:15:00,55.33,55.35,55.31,55.32,10400.0,40.6778,40.6925,40.6631,40.6704,10400.0
2010-08-03 15:20:00,55.31,55.31,55.2,55.2,9600.0,40.6631,40.6631,40.5822,40.5822,9600.0
2010-08-03 15:25:00,55.19,55.22,55.16,55.21,8700.0,40.5749,40.5969,40.5528,40.5896,8700.0
2010-08-03 15:30:00,55.21,55.31,55.21,55.24,14700.0,40.5896,40.6631,40.5896,40.6116,14700.0
2010-08-03 15:35:00,55.24,55.27,55.21,55.22,14800.0,40.6116,40.6337,40.5896,40.5969,14800.0
2010-08-03 15:40:00,55.23,55.28,55.18,55.21,22000.0,40.6043,40.641,40.5675,40.5896,22000.0
2010-08-03 15:45:00,55.22,55.26,55.13,55.19,26400.0,40.5969,40.6263,40.5308,40.5749,26400.0
2010-08-03 15:50:00,55.2,55.28,55.19,55.23,25600.0,40.5822,40.641,40.5749,40.6043,25600.0
2010-08-03 15:55:00,55.23,55.33,55.22,55.31,58700.0,40.6043,40.6778,40.5969,40.6631,58700.0
2010-08-04 09:30:00,55.38,55.5,55.19,55.49,15100.0,40.7146,40.8028,40.5749,40.7954,15100.0
2010-08-04 09:35:00,55.5,55.65,55.39,55.52,7700.0,40.8028,40.9131,40.7219,40.8175,7700.0
2010-08-04 09:40:00,55.48,55.62,55.46,55.62,11400.0,40.7881,40.891,40.7734,40.891,11400.0
2010-08-04 09:45:00,55.62,55.62,55.42,55.5,5700.0,40.891,40.891,40.744,40.8028,5700.0
2010-08-04 09:50:00,55.47,55.62,55.44,55.62,9200.0,40.7807,40.891,40.7587,40.891,9200.0
2010-08-04 09:55:00,55.63,55.68,55.54,55.62,5400.0,40.8983,40.9351,40.8322,40.891,5400.0
2010-08-04 10:00:00,55.62,55.86,55.62,55.7,8900.0,40.891,41.0674,40.891,40.9498,8900.0
2010-08-04 10:05:00,55.69,55.76,55.56,55.61,5000.0,40.9425,40.9939,40.8469,40.8836,5000.0
2010-08-04 10:10:00,55.6,55.6,55.44,55.58,9600.0,40.8763,40.8763,40.7587,40.8616,9600.0
2010-08-04 10:15:00,55.58,55.58,55.38,55.4,17300.0,40.8616,40.8616,40.7146,40.7293,17300.0
2010-08-04 10:20:00,55.4,55.48,55.37,55.44,6800.0,40.7293,40.7881,40.7072,40.7587,6800.0
2010-08-04 10:25:00,55.44,55.5,55.42,55.48,7700.0,40.7587,40.8028,40.744,40.7881,7700.0
2010-08-04 10:30:00,55.5,55.54,55.46,55.48,18300.0,40.8028,40.8322,40.7734,40.7881,18300.0
2010-08-04 10:35:00,55.46,55.49,55.34,55.45,12100.0,40.7734,40.7954,40.6851,40.766,12100.0
2010-08-04 10:40:00,55.43,55.49,55.37,55.47,13200.0,40.7513,40.7954,40.7072,40.7807,13200.0
2010-08-04 10:45:00,55.48,55.62,55.48,55.53,12500.0,40.7881,40.891,40.7881,40.8248,12500.0
2010-08-04 10:50:00,55.49,55.55,55.44,55.44,12300.0,40.7954,40.8395,40.7587,40.7587,12300.0
2010-08-04 10:55:00,55.44,55.56,55.43,55.49,14300.0,40.7587,40.8469,40.7513,40.7954,14300.0
2010-08-04 11:00:00,55.49,55.53,55.43,55.46,9100.0,40.7954,40.8248,40.7513,40.7734,9100.0
2010-08-04 11:05:00,55.46,55.6,55.45,55.57,12800.0,40.7734,40.8763,40.766,40.8542,12800.0
2010-08-04 11:10:00,55.56,55.58,55.53,55.53,4500.0,40.8469,40.8616,40.8248,40.8248,4500.0
2010-08-04 11:15:00,55.54,55.56,55.43,55.46,16100.0,40.8322,40.8469,40.7513,40.7734,16100.0
2010-08-04 11:20:00,55.46,55.5,55.44,55.49,12200.0,40.7734,40.8028,40.7587,40.7954,12200.0
2010-08-04 11:25:00,55.49,55.62,55.49,55.56,13700.0,40.7954,40.891,40.7954,40.8469,13700.0
2010-08-04 11:30:00,55.56,55.65,55.55,55.65,18400.0,40.8469,40.9131,40.8395,40.9131,18400.0
2010-08-04 11:35:00,55.63,55.77,55.61,55.64,12800.0,40.8983,41.0013,40.8836,40.9057,12800.0
2010-08-04 11:40:00,55.64,55.64,55.54,55.62,8700.0,40.9057,40.9057,40.8322,40.891,8700.0
2010-08-04 11:45:00,55.63,55.71,55.61,55.69,7700.0,40.8983,40.9572,40.8836,40.9425,7700.0
2010-08-04 11:50:00,55.69,55.82,55.69,55.77,13700.0,40.9425,41.038,40.9425,41.0013,13700.0
2010-08-04 11:55:00,55.77,55.77,55.66,55.69,9800.0,41.0013,41.0013,40.9204,40.9425,9800.0
2010-08-04 12:00:00,55.69,55.76,55.66,55.76,17100.0,40.9425,40.9939,40.9204,40.9939,17100.0
2010-08-04 12:05:00,55.74,55.78,55.71,55.76,12300.0,40.9792,41.0086,40.9572,40.9939,12300.0
2010-08-04 12:10:00,55.77,55.8,55.72,55.77,7700.0,41.0013,41.0233,40.9645,41.0013,7700.0
2010-08-04 12:15:00,55.76,55.82,55.75,55.81,12200.0,40.9939,41.038,40.9866,41.0307,12200.0
2010-08-04 12:20:00,55.81,55.95,55.81,55.95,14500.0,41.0307,41.1336,41.0307,41.1336,14500.0
2010-08-04 12:25:00,55.94,55.97,55.9,55.9,24300.0,41.1263,41.1483,41.0968,41.0968,24300.0
2010-08-04 12:30:00,55.9,55.92,55.83,55.88,17500.0,41.0968,41.1116,41.0454,41.0821,17500.0
2010-08-04 12:35:00,55.88,55.88,55.72,55.74,8400.0,41.0821,41.0821,40.9645,40.9792,8400.0
2010-08-04 12:40:00,55.73,55.73,55.66,55.71,11600.0,40.9719,40.9719,40.9204,40.9572,11600.0
2010-08-04 12:45:00,55.72,55.75,55.69,55.71,5700.0,40.9645,40.9866,40.9425,40.9572,5700.0
2010-08-04 12:50:00,55.7,55.71,55.59,55.61,7000.0,40.9498,40.9572,40.8689,40.8836,7000.0
2010-08-04 12:55:00,55.64,55.64,55.6,55.6,400.0,40.9057,40.9057,40.8763,40.8763,400.0
2010-08-04 13:00:00,55.61,55.68,55.6,55.65,11600.0,40.8836,40.9351,40.8763,40.9131,11600.0
2010-08-04 13:05:00,55.65,55.67,55.5,55.56,20300.0,40.9131,40.9278,40.8028,40.8469,20300.0
2010-08-04 13:10:00,55.57,55.57,55.51,55.53,13600.0,40.8542,40.8542,40.8101,40.8248,13600.0
2010-08-04 13:15:00,55.54,55.58,55.53,55.54,19600.0,40.8322,40.8616,40.8248,40.8322,19600.0
2010-08-04 13:20:00,55.53,55.58,55.44,55.44,23200.0,40.8248,40.8616,40.7587,40.7587,23200.0
2010-08-04 13:25:00,55.45,55.5,55.42,55.46,12800.0,40.766,40.8028,40.744,40.7734,12800.0
2010-08-04 13:30:00,55.46,55.46,55.42,55.44,3600.0,40.7734,40.7734,40.744,40.7587,3600.0
2010-08-04 13:35:00,55.46,55.51,55.44,55.47,16700.0,40.7734,40.8101,40.7587,40.7807,16700.0
2010-08-04 13:40:00,55.48,55.49,55.41,55.46,21600.0,40.7881,40.7954,40.7366,40.7734,21600.0
2010-08-04 13:45:00,55.46,55.5,55.46,55.48,6500.0,40.7734,40.8028,40.7734,40.7881,6500.0
2010-08-04 13:50:00,55.48,55.5,55.47,55.49,12000.0,40.7881,40.8028,40.7807,40.7954,12000.0
2010-08-04 13:55:00,55.47,55.48,55.42,55.44,7600.0,40.7807,40.7881,40.744,40.7587,7600.0
2010-08-04 14:00:00,55.45,55.64,55.45,55.59,9000.0,40.766,40.9057,40.766,40.8689,9000.0
2010-08-04 14:05:00,55.58,55.61,55.56,55.57,3300.0,40.8616,40.8836,40.8469,40.8542,3300.0
2010-08-04 14:10:00,55.59,55.65,55.59,55.6,18400.0,40.8689,40.9131,40.8689,40.8763,18400.0
2010-08-04 14:15:00,55.6,55.65,55.57,55.61,17900.0,40.8763,40.9131,40.8542,40.8836,17900.0
2010-08-04 14:20:00,55.63,55.63,55.53,55.55,12500.0,40.8983,40.8983,40.8248,40.8395,12500.0
2010-08-04 14:25:00,55.56,55.68,55.55,55.68,8500.0,40.8469,40.9351,40.8395,40.9351,8500.0
2010-08-04 14:30:00,55.67,55.73,55.67,55.67,9900.0,40.9278,40.9719,40.9278,40.9278,9900.0
2010-08-04 14:35:00,55.65,55.69,55.6,55.61,5800.0,40.9131,40.9425,40.8763,40.8836,5800.0
2010-08-04 14:40:00,55.65,55.82,55.65,55.8,8100.0,40.9131,41.038,40.9131,41.0233,8100.0
2010-08-04 14:45:00,55.8,55.82,55.74,55.79,6500.0,41.0233,41.038,40.9792,41.016,6500.0
2010-08-04 14:50:00,55.82,55.82,55.7,55.75,6200.0,41.038,41.038,40.9498,40.9866,6200.0
2010-08-04 14:55:00,55.76,55.78,55.7,55.75,7600.0,40.9939,41.0086,40.9498,40.9866,7600.0
2010-08-04 15:00:00,55.76,55.76,55.64,55.64,19500.0,40.9939,40.9939,40.9057,40.9057,19500.0
2010-08-04 15:05:00,55.65,55.68,55.64,55.65,8900.0,40.9131,40.9351,40.9057,40.9131,8900.0
2010-08-04 15:10:00,55.64,55.72,55.62,55.68,5900.0,40.9057,40.9645,40.891,40.9351,5900.0
2010-08-04 15:15:00,55.67,55.78,55.66,55.75,7500.0,40.9278,41.0086,40.9204,40.9866,7500.0
2010-08-04 15:20:00,55.75,55.81,55.73,55.76,11100.0,40.9866,41.0307,40.9719,40.9939,11100.0
2010-08-04 15:25:00,55.79,55.95,55.79,55.92,22000.0,41.016,41.1336,41.016,41.1116,22000.0
2010-08-04 15:30:00,55.93,56.0,55.92,55.93,11200.0,41.1189,41.1704,41.1116,41.1189,11200.0
2010-08-04 15:35:00,55.94,55.95,55.88,55.91,16600.0,41.1263,41.1336,41.0821,41.1042,16600.0
2010-08-04 15:40:00,55.92,55.94,55.88,55.91,18400.0,41.1116,41.1263,41.0821,41.1042,18400.0
2010-08-04 15:45:00,55.92,55.97,55.89,55.97,28200.0,41.1116,41.1483,41.0895,41.1483,28200.0
2010-08-04 15:50:00,55.95,55.98,55.84,55.9,25500.0,41.1336,41.1557,41.0527,41.0968,25500.0
2010-08-04 15:55:00,55.9,56.0,55.89,55.9,44700.0,41.0968,41.1704,41.0895,41.0968,44700.0
2010-08-05 09:30:00,55.59,55.76,55.41,55.52,30200.0,40.8689,40.9939,40.7366,40.8175,30200.0
2010-08-05 09:35:00,55.54,56.0,55.53,55.98,11700.0,40.8322,41.1704,40.8248,41.1557,11700.0
2010-08-05 09:40:00,56.03,56.14,56.0,56.03,15600.0,41.1924,41.2733,41.1704,41.1924,15600.0
2010-08-05 09:45:00,56.02,56.22,56.02,56.22,19000.0,41.1851,41.3321,41.1851,41.3321,19000.0
2010-08-05 09:50:00,56.2,56.32,56.14,56.27,18000.0,41.3174,41.4056,41.2733,41.3689,18000.0
2010-08-05 09:55:00,56.27,56.32,56.16,56.17,7900.0,41.3689,41.4056,41.288,41.2953,7900.0
2010-08-05 10:00:00,56.14,56.18,56.02,56.15,9600.0,41.2733,41.3027,41.1851,41.2806,9600.0
2010-08-05 10:05:00,56.13,56.31,56.13,56.27,23100.0,41.2659,41.3983,41.2659,41.3689,23100.0
2010-08-05 10:10:00,56.31,56.49,56.25,56.47,30300.0,41.3983,41.5306,41.3542,41.5159,30300.0
2010-08-05 10:15:00,56.43,56.62,56.42,56.54,44600.0,41.4865,41.6262,41.4791,41.5674,44600.0
2010-08-05 10:20:00,56.53,56.72,56.5,56.71,19900.0,41.56,41.6997,41.538,41.6923,19900.0
2010-08-05 10:25:00,56.68,56.77,56.64,56.72,24600.0,41.6703,41.7365,41.6409,41.6997,24600.0
2010-08-05 10:30:00,56.72,56.8,56.68,56.73,18600.0,41.6997,41.7585,41.6703,41.7071,18600.0
2010-08-05 10:35:00,56.7,56.73,56.65,56.67,15500.0,41.685,41.7071,41.6482,41.6629,15500.0
2010-08-05 10:40:00,56.68,56.69,56.46,56.47,17500.0,41.6703,41.6776,41.5086,41.5159,17500.0
2010-08-05 10:45:00,56.49,56.53,56.41,56.52,6300.0,41.5306,41.56,41.4718,41.5527,6300.0
2010-08-05 10:50:00,56.52,56.54,56.39,56.44,17400.0,41.5527,41.5674,41.4571,41.4938,17400.0
2010-08-05 10:55:00,56.41,56.46,56.28,56.29,10100.0,41.4718,41.5086,41.3762,41.3836,10100.0
2010-08-05 11:00:00,56.29,56.38,56.26,56.26,11200.0,41.3836,41.4497,41.3615,41.3615,11200.0
2010-08-05 11:05:00,56.26,56.34,56.14,56.31,13200.0,41.3615,41.4203,41.2733,41.3983,13200.0
2010-08-05 11:10:00,56.31,56.5,56.29,56.42,23700.0,41.3983,41.538,41.3836,41.4791,23700.0
2010-08-05 11:15:00,56.41,56.46,56.29,56.32,24100.0,41.4718,41.5086,41.3836,41.4056,24100.0
2010-08-05 11:20:00,56.36,56.42,56.29,56.29,18800.0,41.435,41.4791,41.3836,41.3836,18800.0
2010-08-05 11:25:00,56.31,56.36,56.24,56.27,24300.0,41.3983,41.435,41.3468,41.3689,24300.0
2010-08-05 11:30:00,56.28,56.3,56.21,56.21,17900.0,41.3762,41.3909,41.3248,41.3248,17900.0
2010-08-05 11:35:00,56.21,56.27,56.18,56.25,13300.0,41.3248,41.3689,41.3027,41.3542,13300.0
2010-08-05 11:40:00,56.24,56.4,56.23,56.35,8200.0,41.3468,41.4644,41.3395,41.4277,8200.0
2010-08-05 11:45:00,56.34,56.34,56.25,56.26,10300.0,41.4203,41.4203,41.3542,41.3615,10300.0
2010-08-05 11:50:00,56.27,56.37,56.25,56.36,12600.0,41.3689,41.4424,41.3542,41.435,12600.0
2010-08-05 11:55:00,56.35,56.36,56.16,56.16,3300.0,41.4277,41.435,41.288,41.288,3300.0
2010-08-05 12:00:00,56.16,56.29,56.16,56.23,4100.0,41.288,41.3836,41.288,41.3395,4100.0
2010-08-05 12:05:00,56.22,56.29,56.18,56.19,5900.0,41.3321,41.3836,41.3027,41.3101,5900.0
2010-08-05 12:10:00,56.19,56.31,56.19,56.3,13900.0,41.3101,41.3983,41.3101,41.3909,13900.0
2010-08-05 12:15:00,56.27,56.33,56.25,56.25,4800.0,41.3689,41.413,41.3542,41.3542,4800.0
2010-08-05 12:20:00,56.25,56.39,56.23,56.36,15000.0,41.3542,41.4571,41.3395,41.435,15000.0
2010-08-05 12:25:00,56.37,56.47,56.34,56.47,13000.0,41.4424,41.5159,41.4203,41.5159,13000.0
2010-08-05 12:30:00,56.47,56.61,56.45,56.56,18300.0,41.5159,41.6188,41.5012,41.5821,18300.0
2010-08-05 12:35:00,56.57,56.6,56.52,56.52,7800.0,41.5894,41.6115,41.5527,41.5527,7800.0
2010-08-05 12:40:00,56.5,56.53,56.42,56.42,2700.0,41.538,41.56,41.4791,41.4791,2700.0
2010-08-05 12:45:00,56.43,56.48,56.43,56.46,5200.0,41.4865,41.5233,41.4865,41.5086,5200.0
2010-08-05 12:50:00,56.46,56.46,56.33,56.33,2600.0,41.5086,41.5086,41.413,41.413,2600.0
2010-08-05 12:55:00,56.34,56.36,56.33,56.36,2900.0,41.4203,41.435,41.413,41.435,2900.0
2010-08-05 13:00:00,56.35,56.36,56.32,56.35,2300.0,41.4277,41.435,41.4056,41.4277,2300.0
2010-08-05 13:05:00,56.31,56.34,56.27,56.28,4300.0,41.3983,41.4203,41.3689,41.3762,4300.0
2010-08-05 13:10:00,56.26,56.3,56.22,56.22,8200.0,41.3615,41.3909,41.3321,41.3321,8200.0
2010-08-05 13:15:00,56.23,56.24,56.21,56.21,2400.0,41.3395,41.3468,41.3248,41.3248,2400.0
2010-08-05 13:20:00,56.21,56.24,56.19,56.19,5000.0,41.3248,41.3468,41.3101,41.3101,5000.0
2010-08-05 13:25:00,56.2,56.25,56.2,56.22,3500.0,41.3174,41.3542,41.3174,41.3321,3500.0
2010-08-05 13:30:00,56.22,56.29,56.19,56.21,11100.0,41.3321,41.3836,41.3101,41.3248,11100.0
2010-08-05 13:35:00,56.2,56.26,56.19,56.19,6400.0,41.3174,41.3615,41.3101,41.3101,6400.0
2010-08-05 13:40:00,56.18,56.23,56.17,56.17,8800.0,41.3027,41.3395,41.2953,41.2953,8800.0
2010-08-05 13:45:00,56.17,56.22,56.17,56.19,6700.0,41.2953,41.3321,41.2953,41.3101,6700.0
2010-08-05 13:50:00,56.18,56.21,56.17,56.18,7800.0,41.3027,41.3248,41.2953,41.3027,7800.0
2010-08-05 13:55:00,56.18,56.3,56.15,56.17,23500.0,41.3027,41.3909,41.2806,41.2953,23500.0
2010-08-05 14:00:00,56.17,56.19,56.14,56.15,4200.0,41.2953,41.3101,41.2733,41.2806,4200.0
2010-08-05 14:05:00,56.17,56.19,56.16,56.16,5700.0,41.2953,41.3101,41.288,41.288,5700.0
2010-08-05 14:10:00,56.16,56.19,56.1,56.15,21400.0,41.288,41.3101,41.2439,41.2806,21400.0
2010-08-05 14:15:00,56.16,56.26,56.15,56.22,15200.0,41.288,41.3615,41.2806,41.3321,15200.0
2010-08-05 14:20:00,56.22,56.35,56.2,56.2,18900.0,41.3321,41.4277,41.3174,41.3174,18900.0
2010-08-05 14:25:00,56.2,56.27,56.17,56.19,3400.0,41.3174,41.3689,41.2953,41.3101,3400.0
2010-08-05 14:30:00,56.19,56.19,56.15,56.15,2900.0,41.3101,41.3101,41.2806,41.2806,2900.0
2010-08-05 14:35:00,56.18,56.19,56.17,56.19,2000.0,41.3027,41.3101,41.2953,41.3101,2000.0
2010-08-05 14:40:00,56.18,56.25,56.18,56.22,3700.0,41.3027,41.3542,41.3027,41.3321,3700.0
2010-08-05 14:45:00,56.2,56.21,56.19,56.19,2900.0,41.3174,41.3248,41.3101,41.3101,2900.0
2010-08-05 14:50:00,56.19,56.19,56.13,56.13,3900.0,41.3101,41.3101,41.2659,41.2659,3900.0
2010-08-05 14:55:00,56.14,56.17,56.11,56.16,5000.0,41.2733,41.2953,41.2512,41.288,5000.0
2010-08-05 15:00:00,56.16,56.31,56.14,56.29,5400.0,41.288,41.3983,41.2733,41.3836,5400.0
2010-08-05 15:05:00,56.26,56.33,56.25,56.33,12200.0,41.3615,41.413,41.3542,41.413,12200.0
2010-08-05 15:10:00,56.33,56.42,56.33,56.38,12500.0,41.413,41.4791,41.413,41.4497,12500.0
2010-08-05 15:15:00,56.37,56.4,56.32,56.4,8300.0,41.4424,41.4644,41.4056,41.4644,8300.0
2010-08-05 15:20:00,56.39,56.45,56.38,56.43,5300.0,41.4571,41.5012,41.4497,41.4865,5300.0
2010-08-05 15:25:00,56.41,56.41,56.24,56.26,11300.0,41.4718,41.4718,41.3468,41.3615,11300.0
2010-08-05 15:30:00,56.25,56.34,56.25,56.28,10900.0,41.3542,41.4203,41.3542,41.3762,10900.0
2010-08-05 15:35:00,56.28,56.36,56.27,56.32,13100.0,41.3762,41.435,41.3689,41.4056,13100.0
2010-08-05 15:40:00,56.32,56.32,56.25,56.25,16100.0,41.4056,41.4056,41.3542,41.3542,16100.0
2010-08-05 15:45:00,56.26,56.29,56.24,56.25,13800.0,41.3615,41.3836,41.3468,41.3542,13800.0
2010-08-05 15:50:00,56.25,56.29,56.18,56.27,15000.0,41.3542,41.3836,41.3027,41.3689,15000.0
2010-08-05 15:55:00,56.27,56.36,56.27,56.34,31000.0,41.3689,41.435,41.3689,41.4203,31000.0
2010-08-06 09:30:00,55.66,55.71,55.52,55.71,7000.0,40.9204,40.9572,40.8175,40.9572,7000.0
2010-08-06 09:35:00,55.72,55.96,55.72,55.92,6700.0,40.9645,41.141,40.9645,41.1116,6700.0
2010-08-06 09:40:00,56.0,56.23,56.0,56.2,6100.0,41.1704,41.3395,41.1704,41.3174,6100.0
2010-08-06 09:45:00,56.22,56.28,56.12,56.18,7300.0,41.3321,41.3762,41.2586,41.3027,7300.0
2010-08-06 09:50:00,56.19,56.3,56.1,56.14,7600.0,41.3101,41.3909,41.2439,41.2733,7600.0
2010-08-06 09:55:00,56.14,56.31,56.14,56.31,17300.0,41.2733,41.3983,41.2733,41.3983,17300.0
2010-08-06 10:00:00,56.32,56.35,56.17,56.26,10300.0,41.4056,41.4277,41.2953,41.3615,10300.0
2010-08-06 10:05:00,56.26,56.32,56.2,56.24,10800.0,41.3615,41.4056,41.3174,41.3468,10800.0
2010-08-06 10:10:00,56.24,56.24,56.11,56.16,3600.0,41.3468,41.3468,41.2512,41.288,3600.0
2010-08-06 10:15:00,56.18,56.32,56.18,56.29,14400.0,41.3027,41.4056,41.3027,41.3836,14400.0
2010-08-06 10:20:00,56.26,56.28,56.1,56.19,12800.0,41.3615,41.3762,41.2439,41.3101,12800.0
2010-08-06 10:25:00,56.15,56.23,56.15,56.17,14300.0,41.2806,41.3395,41.2806,41.2953,14300.0
2010-08-06 10:30:00,56.18,56.19,56.07,56.11,23800.0,41.3027,41.3101,41.2218,41.2512,23800.0
2010-08-06 10:35:00,56.11,56.11,55.89,55.89,10700.0,41.2512,41.2512,41.0895,41.0895,10700.0
2010-08-06 10:40:00,55.88,55.88,55.61,55.64,22600.0,41.0821,41.0821,40.8836,40.9057,22600.0
2010-08-06 10:45:00,55.62,55.62,55.31,55.35,14900.0,40.891,40.891,40.6631,40.6925,14900.0
2010-08-06 10:50:00,55.36,55.38,55.2,55.35,15500.0,40.6998,40.7146,40.5822,40.6925,15500.0
2010-08-06 10:55:00,55.32,55.41,55.15,55.27,12200.0,40.6704,40.7366,40.5455,40.6337,12200.0
2010-08-06 11:00:00,55.23,55.26,55.12,55.21,11700.0,40.6043,40.6263,40.5234,40.5896,11700.0
2010-08-06 11:05:00,55.22,55.23,55.08,55.17,9900.0,40.5969,40.6043,40.494,40.5602,9900.0
2010-08-06 11:10:00,55.17,55.32,55.17,55.28,6400.0,40.5602,40.6704,40.5602,40.641,6400.0
2010-08-06 11:15:00,55.27,55.37,55.26,55.37,14300.0,40.6337,40.7072,40.6263,40.7072,14300.0
2010-08-06 11:20:00,55.36,55.63,55.34,55.56,33700.0,40.6998,40.8983,40.6851,40.8469,33700.0
2010-08-06 11:25:00,55.55,55.55,55.49,55.54,7500.0,40.8395,40.8395,40.7954,40.8322,7500.0
2010-08-06 11:30:00,55.54,55.59,55.45,55.45,4900.0,40.8322,40.8689,40.766,40.766,4900.0
2010-08-06 11:35:00,55.48,55.56,55.48,55.51,6400.0,40.7881,40.8469,40.7881,40.8101,6400.0
2010-08-06 11:40:00,55.52,55.53,55.46,55.51,4700.0,40.8175,40.8248,40.7734,40.8101,4700.0
2010-08-06 11:45:00,55.48,55.54,55.44,55.47,6200.0,40.7881,40.8322,40.7587,40.7807,6200.0
2010-08-06 11:50:00,55.46,55.54,55.43,55.45,6000.0,40.7734,40.8322,40.7513,40.766,6000.0
2010-08-06 11:55:00,55.46,55.48,55.37,55.41,7800.0,40.7734,40.7881,40.7072,40.7366,7800.0
2010-08-06 12:00:00,55.41,55.43,55.29,55.33,3800.0,40.7366,40.7513,40.6484,40.6778,3800.0
2010-08-06 12:05:00,55.33,55.37,55.29,55.31,4800.0,40.6778,40.7072,40.6484,40.6631,4800.0
2010-08-06 12:10:00,55.3,55.31,55.23,55.24,6100.0,40.6557,40.6631,40.6043,40.6116,6100.0
2010-08-06 12:15:00,55.23,55.24,55.19,55.21,4100.0,40.6043,40.6116,40.5749,40.5896,4100.0
2010-08-06 12:20:00,55.21,55.22,55.15,55.17,9100.0,40.5896,40.5969,40.5455,40.5602,9100.0
2010-08-06 12:25:00,55.16,55.16,55.07,55.12,6400.0,40.5528,40.5528,40.4866,40.5234,6400.0
2010-08-06 12:30:00,55.1,55.17,55.09,55.14,4500.0,40.5087,40.5602,40.5013,40.5381,4500.0
2010-08-06 12:35:00,55.16,55.24,55.14,55.24,1400.0,40.5528,40.6116,40.5381,40.6116,1400.0
2010-08-06 12:40:00,55.26,55.28,55.2,55.23,5200.0,40.6263,40.641,40.5822,40.6043,5200.0
2010-08-06 12:45:00,55.22,55.26,55.21,55.23,2400.0,40.5969,40.6263,40.5896,40.6043,2400.0
2010-08-06 12:50:00,55.26,55.28,55.22,55.23,4300.0,40.6263,40.641,40.5969,40.6043,4300.0
2010-08-06 12:55:00,55.23,55.23,55.11,55.12,3300.0,40.6043,40.6043,40.5161,40.5234,3300.0
2010-08-06 13:00:00,55.13,55.29,55.13,55.25,14200.0,40.5308,40.6484,40.5308,40.619,14200.0
2010-08-06 13:05:00,55.25,55.3,55.2,55.2,5800.0,40.619,40.6557,40.5822,40.5822,5800.0
2010-08-06 13:10:00,55.2,55.2,55.18,55.2,1700.0,40.5822,40.5822,40.5675,40.5822,1700.0
2010-08-06 13:15:00,55.19,55.2,55.14,55.15,3500.0,40.5749,40.5822,40.5381,40.5455,3500.0
2010-08-06 13:20:00,55.18,55.29,55.17,55.26,4000.0,40.5675,40.6484,40.5602,40.6263,4000.0
2010-08-06 13:25:00,55.25,55.25,55.21,55.24,2700.0,40.619,40.619,40.5896,40.6116,2700.0
2010-08-06 13:30:00,55.27,55.31,55.26,55.26,2000.0,40.6337,40.6631,40.6263,40.6263,2000.0
2010-08-06 13:35:00,55.24,55.35,55.24,55.29,3100.0,40.6116,40.6925,40.6116,40.6484,3100.0
2010-08-06 13:40:00,55.28,55.34,55.28,55.33,1700.0,40.641,40.6851,40.641,40.6778,1700.0
2010-08-06 13:45:00,55.36,55.42,55.34,55.4,5600.0,40.6998,40.744,40.6851,40.7293,5600.0
2010-08-06 13:50:00,55.39,55.39,55.3,55.3,2900.0,40.7219,40.7219,40.6557,40.6557,2900.0
2010-08-06 13:55:00,55.31,55.32,55.28,55.29,2500.0,40.6631,40.6704,40.641,40.6484,2500.0
2010-08-06 14:00:00,55.28,55.41,55.23,55.38,16100.0,40.641,40.7366,40.6043,40.7146,16100.0
2010-08-06 14:05:00,55.38,55.39,55.32,55.39,4700.0,40.7146,40.7219,40.6704,40.7219,4700.0
2010-08-06 14:10:00,55.4,55.42,55.32,55.36,2100.0,40.7293,40.744,40.6704,40.6998,2100.0
2010-08-06 14:15:00,55.35,55.39,55.3,55.36,3700.0,40.6925,40.7219,40.6557,40.6998,3700.0
2010-08-06 14:20:00,55.36,55.37,55.31,55.33,4600.0,40.6998,40.7072,40.6631,40.6778,4600.0
2010-08-06 14:25:00,55.33,55.42,55.33,55.42,1700.0,40.6778,40.744,40.6778,40.744,1700.0
2010-08-06 14:30:00,55.4,55.52,55.4,55.42,12100.0,40.7293,40.8175,40.7293,40.744,12100.0
2010-08-06 14:35:00,55.41,55.43,55.38,55.41,4200.0,40.7366,40.7513,40.7146,40.7366,4200.0
2010-08-06 14:40:00,55.44,55.45,55.42,55.42,1900.0,40.7587,40.766,40.744,40.744,1900.0
2010-08-06 14:45:00,55.44,55.75,55.44,55.59,15500.0,40.7587,40.9866,40.7587,40.8689,15500.0
2010-08-06 14:50:00,55.58,55.78,55.58,55.7,8800.0,40.8616,41.0086,40.8616,40.9498,8800.0
2010-08-06 14:55:00,55.68,55.81,55.68,55.79,10600.0,40.9351,41.0307,40.9351,41.016,10600.0
2010-08-06 15:00:00,55.8,55.87,55.73,55.73,10800.0,41.0233,41.0748,40.9719,40.9719,10800.0
2010-08-06 15:05:00,55.72,55.82,55.72,55.82,4600.0,40.9645,41.038,40.9645,41.038,4600.0
2010-08-06 15:10:00,55.82,55.84,55.66,55.71,7200.0,41.038,41.0527,40.9204,40.9572,7200.0
2010-08-06 15:15:00,55.71,55.85,55.71,55.85,5200.0,40.9572,41.0601,40.9572,41.0601,5200.0
2010-08-06 15:20:00,55.85,55.9,55.77,55.84,4800.0,41.0601,41.0968,41.0013,41.0527,4800.0
2010-08-06 15:25:00,55.87,56.01,55.87,55.89,7100.0,41.0748,41.1777,41.0748,41.0895,7100.0
2010-08-06 15:30:00,55.9,55.91,55.81,55.91,5200.0,41.0968,41.1042,41.0307,41.1042,5200.0
2010-08-06 15:35:00,55.94,56.01,55.9,55.96,10100.0,41.1263,41.1777,41.0968,41.141,10100.0
2010-08-06 15:40:00,55.96,56.03,55.89,55.98,8700.0,41.141,41.1924,41.0895,41.1557,8700.0
2010-08-06 15:45:00,55.99,56.08,55.93,56.07,16300.0,41.163,41.2292,41.1189,41.2218,16300.0
2010-08-06 15:50:00,56.11,56.11,55.94,56.01,15100.0,41.2512,41.2512,41.1263,41.1777,15100.0
2010-08-06 15:55:00,56.02,56.13,56.01,56.13,25100.0,41.1851,41.2659,41.1777,41.2659,25100.0
2010-08-09 09:30:00,56.25,56.35,55.96,55.98,25300.0,41.3542,41.4277,41.141,41.1557,25300.0
2010-08-09 09:35:00,55.95,55.99,55.83,55.89,11500.0,41.1336,41.163,41.0454,41.0895,11500.0
2010-08-09 09:40:00,55.8,55.87,55.75,55.76,7500.0,41.0233,41.0748,40.9866,40.9939,7500.0
2010-08-09 09:45:00,55.74,55.78,55.64,55.72,10800.0,40.9792,41.0086,40.9057,40.9645,10800.0
2010-08-09 09:50:00,55.7,55.7,55.55,55.59,13300.0,40.9498,40.9498,40.8395,40.8689,13300.0
2010-08-09 09:55:00,55.57,55.71,55.54,55.67,8700.0,40.8542,40.9572,40.8322,40.9278,8700.0
2010-08-09 10:00:00,55.67,55.71,55.54,55.54,13500.0,40.9278,40.9572,40.8322,40.8322,13500.0
2010-08-09 10:05:00,55.55,55.65,55.55,55.63,12100.0,40.8395,40.9131,40.8395,40.8983,12100.0
2010-08-09 10:10:00,55.66,55.97,55.65,55.88,26500.0,40.9204,41.1483,40.9131,41.0821,26500.0
2010-08-09 10:15:00,55.88,56.02,55.87,55.92,24000.0,41.0821,41.1851,41.0748,41.1116,24000.0
2010-08-09 10:20:00,55.92,55.96,55.85,55.92,21700.0,41.1116,41.141,41.0601,41.1116,21700.0
2010-08-09 10:25:00,55.89,55.92,55.87,55.89,32000.0,41.0895,41.1116,41.0748,41.0895,32000.0
2010-08-09 10:30:00,55.9,56.01,55.9,56.0,13900.0,41.0968,41.1777,41.0968,41.1704,13900.0
2010-08-09 10:35:00,56.01,56.06,55.95,55.99,6600.0,41.1777,41.2145,41.1336,41.163,6600.0
2010-08-09 10:40:00,56.03,56.11,56.0,56.08,16400.0,41.1924,41.2512,41.1704,41.2292,16400.0
2010-08-09 10:45:00,56.06,56.15,56.06,56.12,12900.0,41.2145,41.2806,41.2145,41.2586,12900.0
2010-08-09 10:50:00,56.14,56.2,56.12,56.18,21300.0,41.2733,41.3174,41.2586,41.3027,21300.0
2010-08-09 10:55:00,56.18,56.36,56.14,56.35,13500.0,41.3027,41.435,41.2733,41.4277,13500.0
2010-08-09 11:00:00,56.35,56.38,56.25,56.25,9600.0,41.4277,41.4497,41.3542,41.3542,9600.0
2010-08-09 11:05:00,56.26,56.31,56.24,56.3,9900.0,41.3615,41.3983,41.3468,41.3909,9900.0
2010-08-09 11:10:00,56.31,56.34,56.27,56.34,18200.0,41.3983,41.4203,41.3689,41.4203,18200.0
2010-08-09 11:15:00,56.37,56.48,56.37,56.48,13200.0,41.4424,41.5233,41.4424,41.5233,13200.0
2010-08-09 11:20:00,56.47,56.58,56.46,56.55,20900.0,41.5159,41.5968,41.5086,41.5747,20900.0
2010-08-09 11:25:00,56.5,56.5,56.43,56.43,2300.0,41.538,41.538,41.4865,41.4865,2300.0
2010-08-09 11:30:00,56.43,56.61,56.42,56.6,14700.0,41.4865,41.6188,41.4791,41.6115,14700.0
2010-08-09 11:35:00,56.61,56.64,56.55,56.57,5900.0,41.6188,41.6409,41.5747,41.5894,5900.0
2010-08-09 11:40:00,56.58,56.58,56.49,56.49,1700.0,41.5968,41.5968,41.5306,41.5306,1700.0
2010-08-09 11:45:00,56.5,56.53,56.5,56.53,5000.0,41.538,41.56,41.538,41.56,5000.0
2010-08-09 11:50:00,56.54,56.63,56.54,56.59,7500.0,41.5674,41.6335,41.5674,41.6041,7500.0
2010-08-09 11:55:00,56.59,56.59,56.47,56.51,9200.0,41.6041,41.6041,41.5159,41.5453,9200.0
2010-08-09 12:00:00,56.5,56.5,56.46,56.48,3500.0,41.538,41.538,41.5086,41.5233,3500.0
2010-08-09 12:05:00,56.47,56.48,56.4,56.45,2900.0,41.5159,41.5233,41.4644,41.5012,2900.0
2010-08-09 12:10:00,56.45,56.48,56.4,56.41,3000.0,41.5012,41.5233,41.4644,41.4718,3000.0
2010-08-09 12:15:00,56.4,56.43,56.39,56.4,2100.0,41.4644,41.4865,41.4571,41.4644,2100.0
2010-08-09 12:20:00,56.38,56.41,56.28,56.28,3500.0,41.4497,41.4718,41.3762,41.3762,3500.0
2010-08-09 12:25:00,56.29,56.37,56.27,56.3,6800.0,41.3836,41.4424,41.3689,41.3909,6800.0
2010-08-09 12:30:00,56.3,56.3,56.26,56.26,3000.0,41.3909,41.3909,41.3615,41.3615,3000.0
2010-08-09 12:35:00,56.24,56.25,56.22,56.23,3900.0,41.3468,41.3542,41.3321,41.3395,3900.0
2010-08-09 12:40:00,56.25,56.35,56.25,56.32,3400.0,41.3542,41.4277,41.3542,41.4056,3400.0
2010-08-09 12:45:00,56.3,56.37,56.29,56.32,8500.0,41.3909,41.4424,41.3836,41.4056,8500.0
2010-08-09 12:50:00,56.33,56.37,56.3,56.3,11300.0,41.413,41.4424,41.3909,41.3909,11300.0
2010-08-09 12:55:00,56.3,56.34,56.3,56.31,2700.0,41.3909,41.4203,41.3909,41.3983,2700.0
2010-08-09 13:00:00,56.34,56.35,56.32,56.34,2000.0,41.4203,41.4277,41.4056,41.4203,2000.0
2010-08-09 13:05:00,56.31,56.31,56.25,56.31,12800.0,41.3983,41.3983,41.3542,41.3983,12800.0
2010-08-09 13:10:00,56.28,56.32,56.28,56.31,1700.0,41.3762,41.4056,41.3762,41.3983,1700.0
2010-08-09 13:15:00,56.31,56.34,56.29,56.34,9900.0,41.3983,41.4203,41.3836,41.4203,9900.0
2010-08-09 13:20:00,56.35,56.36,56.24,56.26,3100.0,41.4277,41.435,41.3468,41.3615,3100.0
2010-08-09 13:25:00,56.27,56.28,56.23,56.25,3700.0,41.3689,41.3762,41.3395,41.3542,3700.0
2010-08-09 13:30:00,56.23,56.27,56.22,56.22,1600.0,41.3395,41.3689,41.3321,41.3321,1600.0
2010-08-09 13:35:00,56.23,56.25,56.2,56.25,12700.0,41.3395,41.3542,41.3174,41.3542,12700.0
2010-08-09 13:40:00,56.24,56.25,56.2,56.22,2800.0,41.3468,41.3542,41.3174,41.3321,2800.0
2010-08-09 13:45:00,56.22,56.32,56.21,56.31,8200.0,41.3321,41.4056,41.3248,41.3983,8200.0
2010-08-09 13:50:00,56.3,56.35,56.3,56.35,5800.0,41.3909,41.4277,41.3909,41.4277,5800.0
2010-08-09 13:55:00,56.35,56.44,56.35,56.4,14000.0,41.4277,41.4938,41.4277,41.4644,14000.0
2010-08-09 14:00:00,56.42,56.44,56.4,56.4,5000.0,41.4791,41.4938,41.4644,41.4644,5000.0
2010-08-09 14:05:00,56.4,56.44,56.39,56.43,5100.0,41.4644,41.4938,41.4571,41.4865,5100.0
2010-08-09 14:10:00,56.42,56.45,56.4,56.45,7700.0,41.4791,41.5012,41.4644,41.5012,7700.0
2010-08-09 14:15:00,56.46,56.46,56.45,56.45,1200.0,41.5086,41.5086,41.5012,41.5012,1200.0
2010-08-09 14:20:00,56.45,56.48,56.44,56.48,5800.0,41.5012,41.5233,41.4938,41.5233,5800.0
2010-08-09 14:25:00,56.47,56.49,56.45,56.45,2900.0,41.5159,41.5306,41.5012,41.5012,2900.0
2010-08-09 14:30:00,56.46,56.52,56.46,56.51,4300.0,41.5086,41.5527,41.5086,41.5453,4300.0
2010-08-09 14:35:00,56.5,56.54,56.5,56.51,8300.0,41.538,41.5674,41.538,41.5453,8300.0
2010-08-09 14:40:00,56.52,56.64,56.52,56.63,5500.0,41.5527,41.6409,41.5527,41.6335,5500.0
2010-08-09 14:45:00,56.61,56.66,56.59,56.62,4100.0,41.6188,41.6556,41.6041,41.6262,4100.0
2010-08-09 14:50:00,56.66,56.66,56.6,56.6,2100.0,41.6556,41.6556,41.6115,41.6115,2100.0
2010-08-09 14:55:00,56.6,56.69,56.6,56.68,4000.0,41.6115,41.6776,41.6115,41.6703,4000.0
2010-08-09 15:00:00,56.67,56.68,56.6,56.61,13000.0,41.6629,41.6703,41.6115,41.6188,13000.0
2010-08-09 15:05:00,56.61,56.62,56.58,56.6,14100.0,41.6188,41.6262,41.5968,41.6115,14100.0
2010-08-09 15:10:00,56.6,56.61,56.55,56.55,18600.0,41.6115,41.6188,41.5747,41.5747,18600.0
2010-08-09 15:15:00,56.54,56.58,56.5,56.51,5300.0,41.5674,41.5968,41.538,41.5453,5300.0
2010-08-09 15:20:00,56.52,56.56,56.48,56.51,4700.0,41.5527,41.5821,41.5233,41.5453,4700.0
2010-08-09 15:25:00,56.51,56.55,56.51,56.55,3500.0,41.5453,41.5747,41.5453,41.5747,3500.0
2010-08-09 15:30:00,56.54,56.59,56.52,56.52,5700.0,41.5674,41.6041,41.5527,41.5527,5700.0
2010-08-09 15:35:00,56.51,56.63,56.51,56.62,6500.0,41.5453,41.6335,41.5453,41.6262,6500.0
2010-08-09 15:40:00,56.6,56.69,56.6,56.62,7900.0,41.6115,41.6776,41.6115,41.6262,7900.0
2010-08-09 15:45:00,56.61,56.64,56.55,56.6,38600.0,41.6188,41.6409,41.5747,41.6115,38600.0
2010-08-09 15:50:00,56.62,56.65,56.57,56.63,20600.0,41.6262,41.6482,41.5894,41.6335,20600.0
2010-08-09 15:55:00,56.65,56.74,56.64,56.71,68300.0,41.6482,41.7144,41.6409,41.6923,68300.0
2010-08-10 09:30:00,56.11,56.11,55.14,55.9,17500.0,41.2512,41.2512,40.5381,41.0968,17500.0
2010-08-10 09:35:00,55.91,55.98,55.72,55.81,5600.0,41.1042,41.1557,40.9645,41.0307,5600.0
2010-08-10 09:40:00,55.79,55.88,55.7,55.8,13400.0,41.016,41.0821,40.9498,41.0233,13400.0
2010-08-10 09:45:00,55.8,55.85,55.74,55.83,21000.0,41.0233,41.0601,40.9792,41.0454,21000.0
2010-08-10 09:50:00,55.84,55.9,55.77,55.87,14900.0,41.0527,41.0968,41.0013,41.0748,14900.0
2010-08-10 09:55:00,55.85,55.9,55.81,55.89,8600.0,41.0601,41.0968,41.0307,41.0895,8600.0
2010-08-10 10:00:00,55.91,55.95,55.82,55.9,7900.0,41.1042,41.1336,41.038,41.0968,7900.0
2010-08-10 10:05:00,55.88,55.97,55.82,55.93,13700.0,41.0821,41.1483,41.038,41.1189,13700.0
2010-08-10 10:10:00,55.93,56.04,55.93,56.04,6300.0,41.1189,41.1998,41.1189,41.1998,6300.0
2010-08-10 10:15:00,56.02,56.1,55.98,56.1,9400.0,41.1851,41.2439,41.1557,41.2439,9400.0
2010-08-10 10:20:00,56.11,56.16,56.06,56.15,13600.0,41.2512,41.288,41.2145,41.2806,13600.0
2010-08-10 10:25:00,56.12,56.18,56.1,56.11,17100.0,41.2586,41.3027,41.2439,41.2512,17100.0
2010-08-10 10:30:00,56.11,56.15,56.03,56.03,20200.0,41.2512,41.2806,41.1924,41.1924,20200.0
2010-08-10 10:35:00,56.04,56.07,55.95,56.05,20200.0,41.1998,41.2218,41.1336,41.2071,20200.0
2010-08-10 10:40:00,56.06,56.15,56.03,56.1,17400.0,41.2145,41.2806,41.1924,41.2439,17400.0
2010-08-10 10:45:00,56.1,56.11,56.04,56.04,3800.0,41.2439,41.2512,41.1998,41.1998,3800.0
2010-08-10 10:50:00,56.03,56.05,55.98,56.0,9900.0,41.1924,41.2071,41.1557,41.1704,9900.0
2010-08-10 10:55:00,56.01,56.04,55.96,55.98,8400.0,41.1777,41.1998,41.141,41.1557,8400.0
2010-08-10 11:00:00,55.99,56.06,55.98,56.0,10100.0,41.163,41.2145,41.1557,41.1704,10100.0
2010-08-10 11:05:00,56.02,56.03,56.0,56.03,3300.0,41.1851,41.1924,41.1704,41.1924,3300.0
2010-08-10 11:10:00,56.06,56.13,56.06,56.08,5100.0,41.2145,41.2659,41.2145,41.2292,5100.0
2010-08-10 11:15:00,56.1,56.14,56.07,56.07,5700.0,41.2439,41.2733,41.2218,41.2218,5700.0
2010-08-10 11:20:00,56.1,56.16,56.02,56.02,24600.0,41.2439,41.288,41.1851,41.1851,24600.0
2010-08-10 11:25:00,56.02,56.05,55.99,56.04,16500.0,41.1851,41.2071,41.163,41.1998,16500.0
2010-08-10 11:30:00,56.03,56.05,56.0,56.02,5300.0,41.1924,41.2071,41.1704,41.1851,5300.0
2010-08-10 11:35:00,56.03,56.1,56.03,56.08,6300.0,41.1924,41.2439,41.1924,41.2292,6300.0
2010-08-10 11:40:00,56.07,56.08,56.01,56.04,10300.0,41.2218,41.2292,41.1777,41.1998,10300.0
2010-08-10 11:45:00,56.07,56.09,56.01,56.03,4600.0,41.2218,41.2365,41.1777,41.1924,4600.0
2010-08-10 11:50:00,56.03,56.03,56.01,56.02,2900.0,41.1924,41.1924,41.1777,41.1851,2900.0
2010-08-10 11:55:00,56.02,56.06,55.97,55.98,7200.0,41.1851,41.2145,41.1483,41.1557,7200.0
2010-08-10 12:00:00,55.99,55.99,55.93,55.96,21500.0,41.163,41.163,41.1189,41.141,21500.0
2010-08-10 12:05:00,55.97,56.07,55.96,56.07,16400.0,41.1483,41.2218,41.141,41.2218,16400.0
2010-08-10 12:10:00,56.07,56.07,55.95,56.01,11000.0,41.2218,41.2218,41.1336,41.1777,11000.0
2010-08-10 12:15:00,55.99,56.04,55.98,55.99,14300.0,41.163,41.1998,41.1557,41.163,14300.0
2010-08-10 12:20:00,55.99,55.99,55.95,55.98,2600.0,41.163,41.163,41.1336,41.1557,2600.0
2010-08-10 12:25:00,55.98,55.99,55.97,55.99,2000.0,41.1557,41.163,41.1483,41.163,2000.0
2010-08-10 12:30:00,55.97,55.97,55.87,55.89,21100.0,41.1483,41.1483,41.0748,41.0895,21100.0
2010-08-10 12:35:00,55.89,55.89,55.83,55.83,5400.0,41.0895,41.0895,41.0454,41.0454,5400.0
2010-08-10 12:40:00,55.82,55.85,55.81,55.82,4900.0,41.038,41.0601,41.0307,41.038,4900.0
2010-08-10 12:45:00,55.82,55.91,55.81,55.86,8000.0,41.038,41.1042,41.0307,41.0674,8000.0
2010-08-10 12:50:00,55.85,55.86,55.79,55.84,7000.0,41.0601,41.0674,41.016,41.0527,7000.0
2010-08-10 12:55:00,55.83,55.86,55.81,55.82,4200.0,41.0454,41.0674,41.0307,41.038,4200.0
2010-08-10 13:00:00,55.82,55.83,55.78,55.79,4900.0,41.038,41.0454,41.0086,41.016,4900.0
2010-08-10 13:05:00,55.78,55.83,55.75,55.75,5300.0,41.0086,41.0454,40.9866,40.9866,5300.0
2010-08-10 13:10:00,55.75,55.78,55.72,55.74,5200.0,40.9866,41.0086,40.9645,40.9792,5200.0
2010-08-10 13:15:00,55.72,55.74,55.64,55.65,10600.0,40.9645,40.9792,40.9057,40.9131,10600.0
2010-08-10 13:20:00,55.63,55.64,55.53,55.56,5200.0,40.8983,40.9057,40.8248,40.8469,5200.0
2010-08-10 13:25:00,55.6,55.61,55.56,55.58,4200.0,40.8763,40.8836,40.8469,40.8616,4200.0
2010-08-10 13:30:00,55.57,55.6,55.55,55.59,6200.0,40.8542,40.8763,40.8395,40.8689,6200.0
2010-08-10 13:35:00,55.58,55.64,55.58,55.62,5000.0,40.8616,40.9057,40.8616,40.891,5000.0
2010-08-10 13:40:00,55.65,55.75,55.64,55.68,15000.0,40.9131,40.9866,40.9057,40.9351,15000.0
2010-08-10 13:45:00,55.68,55.73,55.64,55.64,3900.0,40.9351,40.9719,40.9057,40.9057,3900.0
2010-08-10 13:50:00,55.66,55.66,55.62,55.64,3100.0,40.9204,40.9204,40.891,40.9057,3100.0
2010-08-10 13:55:00,55.63,55.65,55.56,55.65,6800.0,40.8983,40.9131,40.8469,40.9131,6800.0
2010-08-10 14:00:00,55.65,55.73,55.63,55.73,15100.0,40.9131,40.9719,40.8983,40.9719,15100.0
2010-08-10 14:05:00,55.75,55.75,55.67,55.72,7600.0,40.9866,40.9866,40.9278,40.9645,7600.0
2010-08-10 14:10:00,55.69,55.79,55.61,55.79,3300.0,40.9425,41.016,40.8836,41.016,3300.0
2010-08-10 14:15:00,55.79,56.2,55.79,56.13,23000.0,41.016,41.3174,41.016,41.2659,23000.0
2010-08-10 14:20:00,56.1,56.33,56.1,56.13,18400.0,41.2439,41.413,41.2439,41.2659,18400.0
2010-08-10 14:25:00,56.11,56.22,56.04,56.22,29200.0,41.2512,41.3321,41.1998,41.3321,29200.0
2010-08-10 14:30:00,56.27,56.57,56.27,56.45,33300.0,41.3689,41.5894,41.3689,41.5012,33300.0
2010-08-10 14:35:00,56.49,56.61,56.46,56.52,23100.0,41.5306,41.6188,41.5086,41.5527,23100.0
2010-08-10 14:40:00,56.54,56.72,56.54,56.66,14400.0,41.5674,41.6997,41.5674,41.6556,14400.0
2010-08-10 14:45:00,56.66,56.7,56.58,56.64,5800.0,41.6556,41.685,41.5968,41.6409,5800.0
2010-08-10 14:50:00,56.66,56.66,56.5,56.56,9400.0,41.6556,41.6556,41.538,41.5821,9400.0
2010-08-10 14:55:00,56.56,56.59,56.51,56.58,17700.0,41.5821,41.6041,41.5453,41.5968,17700.0
2010-08-10 15:00:00,56.61,56.66,56.54,56.62,11300.0,41.6188,41.6556,41.5674,41.6262,11300.0
2010-08-10 15:05:00,56.63,56.69,56.59,56.69,8500.0,41.6335,41.6776,41.6041,41.6776,8500.0
2010-08-10 15:10:00,56.68,56.71,56.45,56.46,17100.0,41.6703,41.6923,41.5012,41.5086,17100.0
2010-08-10 15:15:00,56.48,56.55,56.36,56.4,13500.0,41.5233,41.5747,41.435,41.4644,13500.0
2010-08-10 15:20:00,56.41,56.49,56.36,56.47,19200.0,41.4718,41.5306,41.435,41.5159,19200.0
2010-08-10 15:25:00,56.44,56.61,56.35,56.61,20600.0,41.4938,41.6188,41.4277,41.6188,20600.0
2010-08-10 15:30:00,56.62,56.66,56.49,56.63,22700.0,41.6262,41.6556,41.5306,41.6335,22700.0
2010-08-10 15:35:00,56.63,56.74,56.51,56.63,20300.0,41.6335,41.7144,41.5453,41.6335,20300.0
2010-08-10 15:40:00,56.64,56.72,56.61,56.68,20300.0,41.6409,41.6997,41.6188,41.6703,20300.0
2010-08-10 15:45:00,56.68,56.77,56.64,56.65,22900.0,41.6703,41.7365,41.6409,41.6482,22900.0
2010-08-10 15:50:00,56.67,56.69,56.5,56.58,26500.0,41.6629,41.6776,41.538,41.5968,26500.0
2010-08-10 15:55:00,56.6,56.62,56.45,56.53,41900.0,41.6115,41.6262,41.5012,41.56,41900.0
2010-08-11 09:30:00,55.2,55.2,54.86,54.86,13300.0,40.5822,40.5822,40.3323,40.3323,13300.0
2010-08-11 09:35:00,54.75,54.89,54.71,54.85,3000.0,40.2514,40.3543,40.222,40.3249,3000.0
2010-08-11 09:40:00,54.83,54.83,54.7,54.78,6700.0,40.3102,40.3102,40.2146,40.2734,6700.0
2010-08-11 09:45:00,54.75,54.79,54.65,54.72,5600.0,40.2514,40.2808,40.1779,40.2293,5600.0
2010-08-11 09:50:00,54.68,54.68,54.53,54.61,6100.0,40.1999,40.1999,40.0896,40.1485,6100.0
2010-08-11 09:55:00,54.6,54.65,54.51,54.53,6700.0,40.1411,40.1779,40.0749,40.0896,6700.0
2010-08-11 10:00:00,54.53,54.56,54.47,54.54,21000.0,40.0896,40.1117,40.0455,40.097,21000.0
2010-08-11 10:05:00,54.55,54.55,54.47,54.55,11900.0,40.1043,40.1043,40.0455,40.1043,11900.0
2010-08-11 10:10:00,54.51,54.57,54.47,54.49,7900.0,40.0749,40.1191,40.0455,40.0602,7900.0
2010-08-11 10:15:00,54.52,54.52,54.31,54.31,14400.0,40.0823,40.0823,39.9279,39.9279,14400.0
2010-08-11 10:20:00,54.31,54.39,54.29,54.35,7800.0,39.9279,39.9867,39.9132,39.9573,7800.0
2010-08-11 10:25:00,54.4,54.41,54.32,54.33,9200.0,39.9941,40.0014,39.9353,39.9426,9200.0
2010-08-11 10:30:00,54.31,54.31,54.16,54.2,19000.0,39.9279,39.9279,39.8176,39.847,19000.0
2010-08-11 10:35:00,54.23,54.23,54.03,54.11,21100.0,39.8691,39.8691,39.7221,39.7809,21100.0
2010-08-11 10:40:00,54.14,54.14,53.84,53.86,37400.0,39.8029,39.8029,39.5824,39.5971,37400.0
2010-08-11 10:45:00,53.89,53.89,53.72,53.77,20400.0,39.6191,39.6191,39.4941,39.5309,20400.0
2010-08-11 10:50:00,53.77,53.84,53.75,53.8,8100.0,39.5309,39.5824,39.5162,39.553,8100.0
2010-08-11 10:55:00,53.82,53.82,53.59,53.6,33800.0,39.5677,39.5677,39.3986,39.4059,33800.0
2010-08-11 11:00:00,53.59,53.61,53.52,53.56,49800.0,39.3986,39.4133,39.3471,39.3765,49800.0
2010-08-11 11:05:00,53.57,53.57,53.44,53.44,21500.0,39.3839,39.3839,39.2883,39.2883,21500.0
2010-08-11 11:10:00,53.45,53.52,53.4,53.41,19300.0,39.2956,39.3471,39.2589,39.2662,19300.0
2010-08-11 11:15:00,53.42,53.44,53.25,53.28,21600.0,39.2736,39.2883,39.1486,39.1707,21600.0
2010-08-11 11:20:00,53.28,53.3,53.22,53.26,34600.0,39.1707,39.1854,39.1266,39.156,34600.0
2010-08-11 11:25:00,53.26,53.49,53.23,53.48,26400.0,39.156,39.3251,39.1339,39.3177,26400.0
2010-08-11 11:30:00,53.48,53.51,53.44,53.46,15600.0,39.3177,39.3398,39.2883,39.303,15600.0
2010-08-11 11:35:00,53.46,53.49,53.43,53.47,10400.0,39.303,39.3251,39.2809,39.3103,10400.0
2010-08-11 11:40:00,53.48,53.49,53.45,53.47,13100.0,39.3177,39.3251,39.2956,39.3103,13100.0
2010-08-11 11:45:00,53.46,53.49,53.42,53.44,8000.0,39.303,39.3251,39.2736,39.2883,8000.0
2010-08-11 11:50:00,53.45,53.45,53.4,53.43,6000.0,39.2956,39.2956,39.2589,39.2809,6000.0
2010-08-11 11:55:00,53.44,53.49,53.44,53.45,4800.0,39.2883,39.3251,39.2883,39.2956,4800.0
2010-08-11 12:00:00,53.45,53.45,53.31,53.31,11300.0,39.2956,39.2956,39.1927,39.1927,11300.0
2010-08-11 12:05:00,53.29,53.31,53.25,53.27,13100.0,39.178,39.1927,39.1486,39.1633,13100.0
2010-08-11 12:10:00,53.27,53.27,53.22,53.24,23500.0,39.1633,39.1633,39.1266,39.1413,23500.0
2010-08-11 12:15:00,53.24,53.24,53.1,53.1,25300.0,39.1413,39.1413,39.0383,39.0383,25300.0
2010-08-11 12:20:00,53.12,53.13,53.06,53.08,16600.0,39.053,39.0604,39.0089,39.0236,16600.0
2010-08-11 12:25:00,53.09,53.17,53.08,53.13,9300.0,39.031,39.0898,39.0236,39.0604,9300.0
2010-08-11 12:30:00,53.13,53.2,53.09,53.18,18000.0,39.0604,39.1118,39.031,39.0971,18000.0
2010-08-11 12:35:00,53.17,53.19,53.13,53.17,5700.0,39.0898,39.1045,39.0604,39.0898,5700.0
2010-08-11 12:40:00,53.16,53.18,53.1,53.11,4800.0,39.0824,39.0971,39.0383,39.0457,4800.0
2010-08-11 12:45:00,53.12,53.12,53.04,53.06,8300.0,39.053,39.053,38.9942,39.0089,8300.0
2010-08-11 12:50:00,53.06,53.06,53.0,53.01,29900.0,39.0089,39.0089,38.9648,38.9722,29900.0
2010-08-11 12:55:00,53.02,53.04,52.94,52.97,11700.0,38.9795,38.9942,38.9207,38.9428,11700.0
2010-08-11 13:00:00,52.97,52.98,52.93,52.97,17300.0,38.9428,38.9501,38.9133,38.9428,17300.0
2010-08-11 13:05:00,52.97,53.07,52.96,52.98,20600.0,38.9428,39.0163,38.9354,38.9501,20600.0
2010-08-11 13:10:00,53.0,53.01,52.98,53.01,11500.0,38.9648,38.9722,38.9501,38.9722,11500.0
2010-08-11 13:15:00,53.01,53.03,52.99,53.03,18300.0,38.9722,38.9869,38.9575,38.9869,18300.0
2010-08-11 13:20:00,53.03,53.03,52.95,52.97,10300.0,38.9869,38.9869,38.9281,38.9428,10300.0
2010-08-11 13:25:00,52.97,53.01,52.94,53.0,14700.0,38.9428,38.9722,38.9207,38.9648,14700.0
2010-08-11 13:30:00,53.01,53.02,52.96,53.0,16300.0,38.9722,38.9795,38.9354,38.9648,16300.0
2010-08-11 13:35:00,52.99,52.99,52.88,52.89,9000.0,38.9575,38.9575,38.8766,38.8839,9000.0
2010-08-11 13:40:00,52.88,52.93,52.86,52.88,17600.0,38.8766,38.9133,38.8619,38.8766,17600.0
2010-08-11 13:45:00,52.88,52.89,52.83,52.83,11300.0,38.8766,38.8839,38.8398,38.8398,11300.0
2010-08-11 13:50:00,52.84,52.86,52.74,52.76,15200.0,38.8472,38.8619,38.7737,38.7884,15200.0
2010-08-11 13:55:00,52.76,52.76,52.67,52.67,13300.0,38.7884,38.7884,38.7222,38.7222,13300.0
2010-08-11 14:00:00,52.67,52.81,52.67,52.75,13800.0,38.7222,38.8251,38.7222,38.781,13800.0
2010-08-11 14:05:00,52.74,52.75,52.7,52.72,17000.0,38.7737,38.781,38.7443,38.759,17000.0
2010-08-11 14:10:00,52.72,52.81,52.7,52.8,19600.0,38.759,38.8251,38.7443,38.8178,19600.0
2010-08-11 14:15:00,52.81,52.83,52.76,52.79,35300.0,38.8251,38.8398,38.7884,38.8104,35300.0
2010-08-11 14:20:00,52.79,52.84,52.78,52.81,8500.0,38.8104,38.8472,38.8031,38.8251,8500.0
2010-08-11 14:25:00,52.8,52.83,52.78,52.78,17600.0,38.8178,38.8398,38.8031,38.8031,17600.0
2010-08-11 14:30:00,52.79,52.8,52.72,52.73,22000.0,38.8104,38.8178,38.759,38.7663,22000.0
2010-08-11 14:35:00,52.72,52.72,52.55,52.58,23000.0,38.759,38.759,38.634,38.656,23000.0
2010-08-11 14:40:00,52.58,52.58,52.4,52.42,19100.0,38.656,38.656,38.5237,38.5384,19100.0
2010-08-11 14:45:00,52.42,52.43,52.36,52.36,26200.0,38.5384,38.5458,38.4943,38.4943,26200.0
2010-08-11 14:50:00,52.36,52.37,52.12,52.14,48900.0,38.4943,38.5016,38.3178,38.3326,48900.0
2010-08-11 14:55:00,52.14,52.16,52.04,52.08,40300.0,38.3326,38.3473,38.259,38.2884,40300.0
2010-08-11 15:00:00,52.08,52.31,52.07,52.3,52700.0,38.2884,38.4575,38.2811,38.4502,52700.0
2010-08-11 15:05:00,52.31,52.34,52.12,52.34,34700.0,38.4575,38.4796,38.3178,38.4796,34700.0
2010-08-11 15:10:00,52.34,52.37,52.26,52.28,22100.0,38.4796,38.5016,38.4208,38.4355,22100.0
2010-08-11 15:15:00,52.27,52.28,52.07,52.1,30900.0,38.4281,38.4355,38.2811,38.3031,30900.0
2010-08-11 15:20:00,52.1,52.18,52.06,52.09,25000.0,38.3031,38.362,38.2737,38.2958,25000.0
2010-08-11 15:25:00,52.08,52.36,52.08,52.34,41300.0,38.2884,38.4943,38.2884,38.4796,41300.0
2010-08-11 15:30:00,52.33,52.5,52.28,52.46,36100.0,38.4722,38.5972,38.4355,38.5678,36100.0
2010-08-11 15:35:00,52.46,52.52,52.36,52.46,47100.0,38.5678,38.6119,38.4943,38.5678,47100.0
2010-08-11 15:40:00,52.47,52.51,52.27,52.33,49900.0,38.5752,38.6046,38.4281,38.4722,49900.0
2010-08-11 15:45:00,52.35,52.37,52.29,52.36,87000.0,38.4869,38.5016,38.4428,38.4943,87000.0
2010-08-11 15:50:00,52.36,52.36,52.3,52.35,90700.0,38.4943,38.4943,38.4502,38.4869,90700.0
2010-08-11 15:55:00,52.35,52.51,52.35,52.5,113200.0,38.4869,38.6046,38.4869,38.5972,113200.0
2010-08-12 09:30:00,51.09,51.41,50.68,51.33,20200.0,37.8166,38.0534,37.5131,37.9942,20200.0
2010-08-12 09:35:00,51.37,51.38,51.15,51.21,9700.0,38.0238,38.0312,37.861,37.9054,9700.0
2010-08-12 09:40:00,51.21,51.62,51.2,51.58,41700.0,37.9054,38.2089,37.898,38.1793,41700.0
2010-08-12 09:45:00,51.6,51.78,51.6,51.78,11600.0,38.1941,38.3273,38.1941,38.3273,11600.0
2010-08-12 09:50:00,51.79,51.84,51.64,51.73,24400.0,38.3347,38.3717,38.2237,38.2903,24400.0
2010-08-12 09:55:00,51.75,51.92,51.73,51.78,14200.0,38.3051,38.4309,38.2903,38.3273,14200.0
2010-08-12 10:00:00,51.75,51.84,51.65,51.66,15200.0,38.3051,38.3717,38.2311,38.2385,15200.0
2010-08-12 10:05:00,51.67,51.78,51.62,51.73,14500.0,38.2459,38.3273,38.2089,38.2903,14500.0
2010-08-12 10:10:00,51.75,51.86,51.74,51.8,19400.0,38.3051,38.3865,38.2977,38.3421,19400.0
2010-08-12 10:15:00,51.8,51.9,51.77,51.78,16700.0,38.3421,38.4161,38.3199,38.3273,16700.0
2010-08-12 10:20:00,51.79,51.81,51.7,51.78,18000.0,38.3347,38.3495,38.2681,38.3273,18000.0
2010-08-12 10:25:00,51.78,51.81,51.71,51.75,16400.0,38.3273,38.3495,38.2755,38.3051,16400.0
2010-08-12 10:30:00,51.75,51.85,51.71,51.75,13900.0,38.3051,38.3791,38.2755,38.3051,13900.0
2010-08-12 10:35:00,51.78,51.9,51.72,51.9,15900.0,38.3273,38.4161,38.2829,38.4161,15900.0
2010-08-12 10:40:00,51.88,52.11,51.86,52.11,20200.0,38.4013,38.5716,38.3865,38.5716,20200.0
2010-08-12 10:45:00,52.11,52.19,52.06,52.13,15500.0,38.5716,38.6308,38.5346,38.5864,15500.0
2010-08-12 10:50:00,52.13,52.2,52.08,52.16,26000.0,38.5864,38.6382,38.5494,38.6086,26000.0
2010-08-12 10:55:00,52.17,52.19,52.1,52.18,15700.0,38.616,38.6308,38.5642,38.6234,15700.0
2010-08-12 11:00:00,52.18,52.33,52.17,52.2,24900.0,38.6234,38.7344,38.616,38.6382,24900.0
2010-08-12 11:05:00,52.19,52.24,52.16,52.2,11700.0,38.6308,38.6678,38.6086,38.6382,11700.0
2010-08-12 11:10:00,52.2,52.22,52.12,52.19,15600.0,38.6382,38.653,38.579,38.6308,15600.0
2010-08-12 11:15:00,52.23,52.31,52.21,52.28,6400.0,38.6604,38.7196,38.6456,38.6974,6400.0
2010-08-12 11:20:00,52.28,52.43,52.26,52.42,17800.0,38.6974,38.8084,38.6826,38.801,17800.0
2010-08-12 11:25:00,52.43,52.58,52.42,52.56,14200.0,38.8084,38.9195,38.801,38.9047,14200.0
2010-08-12 11:30:00,52.59,52.59,52.45,52.45,6700.0,38.9269,38.9269,38.8232,38.8232,6700.0
2010-08-12 11:35:00,52.45,52.47,52.39,52.42,7700.0,38.8232,38.838,38.7788,38.801,7700.0
2010-08-12 11:40:00,52.41,52.41,52.23,52.23,13600.0,38.7936,38.7936,38.6604,38.6604,13600.0
2010-08-12 11:45:00,52.21,52.26,52.18,52.2,10500.0,38.6456,38.6826,38.6234,38.6382,10500.0
2010-08-12 11:50:00,52.21,52.26,52.19,52.24,5400.0,38.6456,38.6826,38.6308,38.6678,5400.0
2010-08-12 11:55:00,52.25,52.28,52.17,52.17,8000.0,38.6752,38.6974,38.616,38.616,8000.0
2010-08-12 12:00:00,52.16,52.16,52.01,52.01,12700.0,38.6086,38.6086,38.4975,38.4975,12700.0
2010-08-12 12:05:00,52.01,52.02,51.96,51.97,14500.0,38.4975,38.505,38.4605,38.4679,14500.0
2010-08-12 12:10:00,51.96,51.99,51.9,51.9,11300.0,38.4605,38.4827,38.4161,38.4161,11300.0
2010-08-12 12:15:00,51.9,52.0,51.9,51.94,18200.0,38.4161,38.4901,38.4161,38.4457,18200.0
2010-08-12 12:20:00,51.94,52.02,51.94,51.99,5600.0,38.4457,38.505,38.4457,38.4827,5600.0
2010-08-12 12:25:00,51.99,51.99,51.94,51.97,9700.0,38.4827,38.4827,38.4457,38.4679,9700.0
2010-08-12 12:30:00,51.99,52.05,51.99,52.02,7000.0,38.4827,38.5272,38.4827,38.505,7000.0
2010-08-12 12:35:00,52.02,52.02,51.98,52.02,9400.0,38.505,38.505,38.4753,38.505,9400.0
2010-08-12 12:40:00,52.01,52.04,51.96,52.01,10300.0,38.4975,38.5198,38.4605,38.4975,10300.0
2010-08-12 12:45:00,52.02,52.02,51.95,51.97,11700.0,38.505,38.505,38.4531,38.4679,11700.0
2010-08-12 12:50:00,51.97,52.03,51.95,52.03,9300.0,38.4679,38.5124,38.4531,38.5124,9300.0
2010-08-12 12:55:00,52.02,52.03,51.97,51.99,11400.0,38.505,38.5124,38.4679,38.4827,11400.0
2010-08-12 13:00:00,52.01,52.06,51.99,52.0,16400.0,38.4975,38.5346,38.4827,38.4901,16400.0
2010-08-12 13:05:00,52.0,52.0,51.91,51.91,11200.0,38.4901,38.4901,38.4235,38.4235,11200.0
2010-08-12 13:10:00,51.9,51.99,51.89,51.94,7700.0,38.4161,38.4827,38.4087,38.4457,7700.0
2010-08-12 13:15:00,51.93,51.97,51.91,51.97,6900.0,38.4383,38.4679,38.4235,38.4679,6900.0
2010-08-12 13:20:00,51.99,52.0,51.9,51.92,11900.0,38.4827,38.4901,38.4161,38.4309,11900.0
2010-08-12 13:25:00,51.92,51.92,51.82,51.86,11400.0,38.4309,38.4309,38.3569,38.3865,11400.0
2010-08-12 13:30:00,51.87,51.88,51.78,51.79,17600.0,38.3939,38.4013,38.3273,38.3347,17600.0
2010-08-12 13:35:00,51.77,51.8,51.73,51.76,11500.0,38.3199,38.3421,38.2903,38.3125,11500.0
2010-08-12 13:40:00,51.76,51.76,51.63,51.63,11700.0,38.3125,38.3125,38.2163,38.2163,11700.0
2010-08-12 13:45:00,51.63,51.64,51.5,51.52,27600.0,38.2163,38.2237,38.12,38.1349,27600.0
2010-08-12 13:50:00,51.52,51.56,51.41,51.42,19600.0,38.1349,38.1645,38.0534,38.0608,19600.0
2010-08-12 13:55:00,51.42,51.47,51.39,51.4,16000.0,38.0608,38.0978,38.0386,38.046,16000.0
2010-08-12 14:00:00,51.4,51.44,51.39,51.4,14500.0,38.046,38.0756,38.0386,38.046,14500.0
2010-08-12 14:05:00,51.41,51.54,51.41,51.53,12600.0,38.0534,38.1497,38.0534,38.1423,12600.0
2010-08-12 14:10:00,51.55,51.58,51.53,51.53,7000.0,38.1571,38.1793,38.1423,38.1423,7000.0
2010-08-12 14:15:00,51.53,51.61,51.53,51.57,8900.0,38.1423,38.2015,38.1423,38.1719,8900.0
2010-08-12 14:20:00,51.57,51.57,51.49,51.51,9200.0,38.1719,38.1719,38.1126,38.1275,9200.0
2010-08-12 14:25:00,51.54,51.6,51.49,51.57,14700.0,38.1497,38.1941,38.1126,38.1719,14700.0
2010-08-12 14:30:00,51.56,51.59,51.49,51.52,12300.0,38.1645,38.1867,38.1126,38.1349,12300.0
2010-08-12 14:35:00,51.54,51.55,51.39,51.46,16700.0,38.1497,38.1571,38.0386,38.0904,16700.0
2010-08-12 14:40:00,51.45,51.49,51.41,51.47,14700.0,38.083,38.1126,38.0534,38.0978,14700.0
2010-08-12 14:45:00,51.45,51.46,51.32,51.37,27100.0,38.083,38.0904,37.9868,38.0238,27100.0
2010-08-12 14:50:00,51.4,51.56,51.34,51.56,25600.0,38.046,38.1645,38.0016,38.1645,25600.0
2010-08-12 14:55:00,51.55,51.55,51.47,51.47,18900.0,38.1571,38.1571,38.0978,38.0978,18900.0
2010-08-12 15:00:00,51.46,51.63,51.43,51.6,51800.0,38.0904,38.2163,38.0682,38.1941,51800.0
2010-08-12 15:05:00,51.6,51.7,51.55,51.67,19600.0,38.1941,38.2681,38.1571,38.2459,19600.0
2010-08-12 15:10:00,51.71,51.79,51.7,51.75,12900.0,38.2755,38.3347,38.2681,38.3051,12900.0
2010-08-12 15:15:00,51.75,51.78,51.59,51.59,13200.0,38.3051,38.3273,38.1867,38.1867,13200.0
2010-08-12 15:20:00,51.6,51.68,51.55,51.59,29200.0,38.1941,38.2533,38.1571,38.1867,29200.0
2010-08-12 15:25:00,51.58,51.61,51.48,51.53,51200.0,38.1793,38.2015,38.1052,38.1423,51200.0
2010-08-12 15:30:00,51.54,51.62,51.51,51.59,67500.0,38.1497,38.2089,38.1275,38.1867,67500.0
2010-08-12 15:35:00,51.58,51.58,51.47,51.48,46200.0,38.1793,38.1793,38.0978,38.1052,46200.0
2010-08-12 15:40:00,51.48,51.49,51.23,51.34,53500.0,38.1052,38.1126,37.9202,38.0016,53500.0
2010-08-12 15:45:00,51.34,51.43,51.3,51.35,63800.0,38.0016,38.0682,37.972,38.009,63800.0
2010-08-12 15:50:00,51.36,51.42,51.33,51.38,44100.0,38.0164,38.0608,37.9942,38.0312,44100.0
2010-08-12 15:55:00,51.39,51.43,51.29,51.32,109400.0,38.0386,38.0682,37.9646,37.9868,109400.0
2010-08-13 09:30:00,51.05,51.43,51.05,51.4,12100.0,37.787,38.0682,37.787,38.046,12100.0
2010-08-13 09:35:00,51.43,51.65,51.43,51.55,8300.0,38.0682,38.2311,38.0682,38.1571,8300.0
2010-08-13 09:40:00,51.55,51.66,51.34,51.36,10400.0,38.1571,38.2385,38.0016,38.0164,10400.0
2010-08-13 09:45:00,51.4,51.46,51.38,51.39,6700.0,38.046,38.0904,38.0312,38.0386,6700.0
2010-08-13 09:50:00,51.41,51.41,51.12,51.23,16400.0,38.0534,38.0534,37.8388,37.9202,16400.0
2010-08-13 09:55:00,51.25,51.45,51.24,51.31,41900.0,37.935,38.083,37.9276,37.9794,41900.0
2010-08-13 10:00:00,51.32,51.4,51.23,51.38,14500.0,37.9868,38.046,37.9202,38.0312,14500.0
2010-08-13 10:05:00,51.42,51.54,51.37,51.5,15300.0,38.0608,38.1497,38.0238,38.12,15300.0
2010-08-13 10:10:00,51.5,51.54,51.26,51.29,53500.0,38.12,38.1497,37.9424,37.9646,53500.0
2010-08-13 10:15:00,51.3,51.4,51.3,51.4,13500.0,37.972,38.046,37.972,38.046,13500.0
2010-08-13 10:20:00,51.4,51.4,51.27,51.28,12400.0,38.046,38.046,37.9498,37.9572,12400.0
2010-08-13 10:25:00,51.27,51.33,51.2,51.33,31300.0,37.9498,37.9942,37.898,37.9942,31300.0
2010-08-13 10:30:00,51.34,51.38,51.27,51.35,30500.0,38.0016,38.0312,37.9498,38.009,30500.0
2010-08-13 10:35:00,51.36,51.47,51.36,51.42,9700.0,38.0164,38.0978,38.0164,38.0608,9700.0
2010-08-13 10:40:00,51.42,51.42,51.32,51.35,5600.0,38.0608,38.0608,37.9868,38.009,5600.0
2010-08-13 10:45:00,51.34,51.38,51.3,51.3,28200.0,38.0016,38.0312,37.972,37.972,28200.0
2010-08-13 10:50:00,51.32,51.37,51.3,51.32,18600.0,37.9868,38.0238,37.972,37.9868,18600.0
2010-08-13 10:55:00,51.31,51.41,51.27,51.4,16500.0,37.9794,38.0534,37.9498,38.046,16500.0
2010-08-13 11:00:00,51.4,51.5,51.38,51.49,8500.0,38.046,38.12,38.0312,38.1126,8500.0
2010-08-13 11:05:00,51.51,51.6,51.51,51.53,10100.0,38.1275,38.1941,38.1275,38.1423,10100.0
2010-08-13 11:10:00,51.52,51.55,51.46,51.51,7500.0,38.1349,38.1571,38.0904,38.1275,7500.0
2010-08-13 11:15:00,51.51,51.78,51.51,51.69,49200.0,38.1275,38.3273,38.1275,38.2607,49200.0
2010-08-13 11:20:00,51.68,51.7,51.5,51.52,40600.0,38.2533,38.2681,38.12,38.1349,40600.0
2010-08-13 11:25:00,51.51,51.6,51.48,51.6,24400.0,38.1275,38.1941,38.1052,38.1941,24400.0
2010-08-13 11:30:00,51.59,51.6,51.46,51.56,16300.0,38.1867,38.1941,38.0904,38.1645,16300.0
2010-08-13 11:35:00,51.57,51.57,51.51,51.53,10900.0,38.1719,38.1719,38.1275,38.1423,10900.0
2010-08-13 11:40:00,51.52,51.61,51.45,51.61,20200.0,38.1349,38.2015,38.083,38.2015,20200.0
2010-08-13 11:45:00,51.61,51.63,51.52,51.62,14700.0,38.2015,38.2163,38.1349,38.2089,14700.0
2010-08-13 11:50:00,51.62,51.63,51.56,51.62,33300.0,38.2089,38.2163,38.1645,38.2089,33300.0
2010-08-13 11:55:00,51.62,51.7,51.57,51.62,29500.0,38.2089,38.2681,38.1719,38.2089,29500.0
2010-08-13 12:00:00,51.61,51.71,51.6,51.7,4600.0,38.2015,38.2755,38.1941,38.2681,4600.0
2010-08-13 12:05:00,51.73,51.78,51.73,51.78,4000.0,38.2903,38.3273,38.2903,38.3273,4000.0
2010-08-13 12:10:00,51.8,51.85,51.75,51.75,5600.0,38.3421,38.3791,38.3051,38.3051,5600.0
2010-08-13 12:15:00,51.76,51.81,51.72,51.79,21200.0,38.3125,38.3495,38.2829,38.3347,21200.0
2010-08-13 12:20:00,51.8,51.84,51.75,51.82,11600.0,38.3421,38.3717,38.3051,38.3569,11600.0
2010-08-13 12:25:00,51.81,51.9,51.78,51.86,24300.0,38.3495,38.4161,38.3273,38.3865,24300.0
2010-08-13 12:30:00,51.86,51.91,51.8,51.91,20800.0,38.3865,38.4235,38.3421,38.4235,20800.0
2010-08-13 12:35:00,51.92,51.99,51.88,51.92,9900.0,38.4309,38.4827,38.4013,38.4309,9900.0
2010-08-13 12:40:00,51.91,51.96,51.91,51.93,5700.0,38.4235,38.4605,38.4235,38.4383,5700.0
2010-08-13 12:45:00,51.93,52.03,51.91,52.03,11000.0,38.4383,38.5124,38.4235,38.5124,11000.0
2010-08-13 12:50:00,52.03,52.03,52.0,52.02,4500.0,38.5124,38.5124,38.4901,38.505,4500.0
2010-08-13 12:55:00,52.03,52.08,51.99,52.06,5800.0,38.5124,38.5494,38.4827,38.5346,5800.0
2010-08-13 13:00:00,52.06,52.12,52.05,52.06,3300.0,38.5346,38.579,38.5272,38.5346,3300.0
2010-08-13 13:05:00,52.05,52.06,52.01,52.01,3900.0,38.5272,38.5346,38.4975,38.4975,3900.0
2010-08-13 13:10:00,52.01,52.07,51.94,52.03,12700.0,38.4975,38.542,38.4457,38.5124,12700.0
2010-08-13 13:15:00,52.02,52.04,51.98,51.98,11100.0,38.505,38.5198,38.4753,38.4753,11100.0
2010-08-13 13:20:00,51.99,51.99,51.95,51.98,4700.0,38.4827,38.4827,38.4531,38.4753,4700.0
2010-08-13 13:25:00,52.0,52.04,51.99,52.0,5500.0,38.4901,38.5198,38.4827,38.4901,5500.0
2010-08-13 13:30:00,52.01,52.04,52.01,52.04,2800.0,38.4975,38.5198,38.4975,38.5198,2800.0
2010-08-13 13:35:00,52.05,52.11,51.99,52.11,7300.0,38.5272,38.5716,38.4827,38.5716,7300.0
2010-08-13 13:40:00,52.12,52.15,52.09,52.1,6100.0,38.579,38.6012,38.5568,38.5642,6100.0
2010-08-13 13:45:00,52.11,52.13,52.05,52.05,3600.0,38.5716,38.5864,38.5272,38.5272,3600.0
2010-08-13 13:50:00,52.06,52.11,52.05,52.07,5000.0,38.5346,38.5716,38.5272,38.542,5000.0
2010-08-13 13:55:00,52.09,52.09,52.01,52.01,5200.0,38.5568,38.5568,38.4975,38.4975,5200.0
2010-08-13 14:00:00,52.01,52.01,51.88,51.91,11000.0,38.4975,38.4975,38.4013,38.4235,11000.0
2010-08-13 14:05:00,51.9,51.96,51.9,51.94,8700.0,38.4161,38.4605,38.4161,38.4457,8700.0
2010-08-13 14:10:00,51.95,51.95,51.89,51.9,6100.0,38.4531,38.4531,38.4087,38.4161,6100.0
2010-08-13 14:15:00,51.91,51.94,51.86,51.87,12000.0,38.4235,38.4457,38.3865,38.3939,12000.0
2010-08-13 14:20:00,51.86,51.86,51.8,51.85,11400.0,38.3865,38.3865,38.3421,38.3791,11400.0
2010-08-13 14:25:00,51.84,51.85,51.79,51.85,11700.0,38.3717,38.3791,38.3347,38.3791,11700.0
2010-08-13 14:30:00,51.85,51.88,51.81,51.81,6300.0,38.3791,38.4013,38.3495,38.3495,6300.0
2010-08-13 14:35:00,51.78,51.78,51.72,51.76,7100.0,38.3273,38.3273,38.2829,38.3125,7100.0
2010-08-13 14:40:00,51.76,51.79,51.75,51.76,12200.0,38.3125,38.3347,38.3051,38.3125,12200.0
2010-08-13 14:45:00,51.76,51.76,51.69,51.71,8100.0,38.3125,38.3125,38.2607,38.2755,8100.0
2010-08-13 14:50:00,51.71,51.72,51.64,51.66,18200.0,38.2755,38.2829,38.2237,38.2385,18200.0
2010-08-13 14:55:00,51.66,51.68,51.63,51.67,16600.0,38.2385,38.2533,38.2163,38.2459,16600.0
2010-08-13 15:00:00,51.67,51.68,51.64,51.67,10000.0,38.2459,38.2533,38.2237,38.2459,10000.0
2010-08-13 15:05:00,51.68,51.68,51.63,51.66,15600.0,38.2533,38.2533,38.2163,38.2385,15600.0
2010-08-13 15:10:00,51.66,51.73,51.64,51.7,26300.0,38.2385,38.2903,38.2237,38.2681,26300.0
2010-08-13 15:15:00,51.7,51.82,51.7,51.82,20900.0,38.2681,38.3569,38.2681,38.3569,20900.0
2010-08-13 15:20:00,51.82,51.92,51.81,51.92,29900.0,38.3569,38.4309,38.3495,38.4309,29900.0
2010-08-13 15:25:00,51.92,51.98,51.87,51.91,44600.0,38.4309,38.4753,38.3939,38.4235,44600.0
2010-08-13 15:30:00,51.89,51.92,51.83,51.88,35500.0,38.4087,38.4309,38.3643,38.4013,35500.0
2010-08-13 15:35:00,51.87,51.89,51.79,51.84,28700.0,38.3939,38.4087,38.3347,38.3717,28700.0
2010-08-13 15:40:00,51.83,51.83,51.68,51.7,31800.0,38.3643,38.3643,38.2533,38.2681,31800.0
2010-08-13 15:45:00,51.69,51.7,51.51,51.55,47100.0,38.2607,38.2681,38.1275,38.1571,47100.0
2010-08-13 15:50:00,51.55,51.6,51.48,51.51,40300.0,38.1571,38.1941,38.1052,38.1275,40300.0
2010-08-13 15:55:00,51.5,51.52,51.43,51.48,59800.0,38.12,38.1349,38.0682,38.1052,59800.0
2010-08-16 09:30:00,50.83,50.91,50.62,50.84,19300.0,37.6241,37.6833,37.4687,37.6315,19300.0
2010-08-16 09:35:00,50.85,51.12,50.85,51.04,13300.0,37.6389,37.8388,37.6389,37.7796,13300.0
2010-08-16 09:40:00,51.1,51.35,51.1,51.31,3800.0,37.824,38.009,37.824,37.9794,3800.0
2010-08-16 09:45:00,51.27,51.42,51.24,51.29,13000.0,37.9498,38.0608,37.9276,37.9646,13000.0
2010-08-16 09:50:00,51.28,51.28,51.13,51.13,5100.0,37.9572,37.9572,37.8462,37.8462,5100.0
2010-08-16 09:55:00,51.12,51.19,51.04,51.14,16800.0,37.8388,37.8906,37.7796,37.8536,16800.0
2010-08-16 10:00:00,51.11,51.34,51.04,51.27,10800.0,37.8314,38.0016,37.7796,37.9498,10800.0
2010-08-16 10:05:00,51.34,51.55,51.34,51.48,7100.0,38.0016,38.1571,38.0016,38.1052,7100.0
2010-08-16 10:10:00,51.48,51.64,51.41,51.44,5800.0,38.1052,38.2237,38.0534,38.0756,5800.0
2010-08-16 10:15:00,51.42,51.58,51.42,51.5,12700.0,38.0608,38.1793,38.0608,38.12,12700.0
2010-08-16 10:20:00,51.47,51.51,51.42,51.49,20300.0,38.0978,38.1275,38.0608,38.1126,20300.0
2010-08-16 10:25:00,51.5,51.51,51.39,51.45,14900.0,38.12,38.1275,38.0386,38.083,14900.0
2010-08-16 10:30:00,51.49,51.51,51.44,51.45,15000.0,38.1126,38.1275,38.0756,38.083,15000.0
2010-08-16 10:35:00,51.49,51.59,51.45,51.52,34700.0,38.1126,38.1867,38.083,38.1349,34700.0
2010-08-16 10:40:00,51.58,51.58,51.48,51.51,17800.0,38.1793,38.1793,38.1052,38.1275,17800.0
2010-08-16 10:45:00,51.51,51.55,51.46,51.47,24900.0,38.1275,38.1571,38.0904,38.0978,24900.0
2010-08-16 10:50:00,51.49,51.51,51.43,51.44,7700.0,38.1126,38.1275,38.0682,38.0756,7700.0
2010-08-16 10:55:00,51.43,51.5,51.41,51.42,10000.0,38.0682,38.12,38.0534,38.0608,10000.0
2010-08-16 11:00:00,51.44,51.46,51.29,51.29,6800.0,38.0756,38.0904,37.9646,37.9646,6800.0
2010-08-16 11:05:00,51.29,51.37,51.15,51.15,19700.0,37.9646,38.0238,37.861,37.861,19700.0
2010-08-16 11:10:00,51.18,51.27,51.18,51.26,16100.0,37.8832,37.9498,37.8832,37.9424,16100.0
2010-08-16 11:15:00,51.29,51.3,51.17,51.18,16800.0,37.9646,37.972,37.8758,37.8832,16800.0
2010-08-16 11:20:00,51.2,51.24,51.14,51.19,12700.0,37.898,37.9276,37.8536,37.8906,12700.0
2010-08-16 11:25:00,51.18,51.28,51.17,51.21,7600.0,37.8832,37.9572,37.8758,37.9054,7600.0
2010-08-16 11:30:00,51.2,51.32,51.2,51.29,6400.0,37.898,37.9868,37.898,37.9646,6400.0
2010-08-16 11:35:00,51.32,51.37,51.31,51.31,8600.0,37.9868,38.0238,37.9794,37.9794,8600.0
2010-08-16 11:40:00,51.3,51.35,51.29,51.3,3200.0,37.972,38.009,37.9646,37.972,3200.0
2010-08-16 11:45:00,51.3,51.33,51.26,51.28,3800.0,37.972,37.9942,37.9424,37.9572,3800.0
2010-08-16 11:50:00,51.3,51.35,51.29,51.3,2200.0,37.972,38.009,37.9646,37.972,2200.0
2010-08-16 11:55:00,51.34,51.37,51.29,51.29,5000.0,38.0016,38.0238,37.9646,37.9646,5000.0
2010-08-16 12:00:00,51.28,51.33,51.27,51.29,5100.0,37.9572,37.9942,37.9498,37.9646,5100.0
2010-08-16 12:05:00,51.29,51.32,51.27,51.29,6500.0,37.9646,37.9868,37.9498,37.9646,6500.0
2010-08-16 12:10:00,51.3,51.32,51.28,51.28,4600.0,37.972,37.9868,37.9572,37.9572,4600.0
2010-08-16 12:15:00,51.26,51.28,51.2,51.28,6300.0,37.9424,37.9572,37.898,37.9572,6300.0
2010-08-16 12:20:00,51.29,51.31,51.23,51.29,7700.0,37.9646,37.9794,37.9202,37.9646,7700.0
2010-08-16 12:25:00,51.28,51.32,51.26,51.3,16200.0,37.9572,37.9868,37.9424,37.972,16200.0
2010-08-16 12:30:00,51.31,51.34,51.27,51.3,13000.0,37.9794,38.0016,37.9498,37.972,13000.0
2010-08-16 12:35:00,51.32,51.32,51.27,51.3,15700.0,37.9868,37.9868,37.9498,37.972,15700.0
2010-08-16 12:40:00,51.31,51.31,51.25,51.28,12200.0,37.9794,37.9794,37.935,37.9572,12200.0
2010-08-16 12:45:00,51.3,51.31,51.22,51.25,7800.0,37.972,37.9794,37.9128,37.935,7800.0
2010-08-16 12:50:00,51.26,51.28,51.17,51.19,13000.0,37.9424,37.9572,37.8758,37.8906,13000.0
2010-08-16 12:55:00,51.2,51.26,51.16,51.23,11000.0,37.898,37.9424,37.8684,37.9202,11000.0
2010-08-16 13:00:00,51.25,51.31,51.18,51.18,8100.0,37.935,37.9794,37.8832,37.8832,8100.0
2010-08-16 13:05:00,51.18,51.26,51.18,51.24,5100.0,37.8832,37.9424,37.8832,37.9276,5100.0
2010-08-16 13:10:00,51.27,51.3,51.2,51.25,18300.0,37.9498,37.972,37.898,37.935,18300.0
2010-08-16 13:15:00,51.28,51.31,51.24,51.27,7200.0,37.9572,37.9794,37.9276,37.9498,7200.0
2010-08-16 13:20:00,51.28,51.31,51.22,51.29,11000.0,37.9572,37.9794,37.9128,37.9646,11000.0
2010-08-16 13:25:00,51.27,51.31,51.24,51.25,5200.0,37.9498,37.9794,37.9276,37.935,5200.0
2010-08-16 13:30:00,51.24,51.26,51.2,51.2,4800.0,37.9276,37.9424,37.898,37.898,4800.0
2010-08-16 13:35:00,51.18,51.21,51.16,51.19,6000.0,37.8832,37.9054,37.8684,37.8906,6000.0
2010-08-16 13:40:00,51.18,51.23,51.12,51.12,11800.0,37.8832,37.9202,37.8388,37.8388,11800.0
2010-08-16 13:45:00,51.13,51.17,51.07,51.09,10000.0,37.8462,37.8758,37.8018,37.8166,10000.0
2010-08-16 13:50:00,51.09,51.1,51.01,51.02,9400.0,37.8166,37.824,37.7574,37.7648,9400.0
2010-08-16 13:55:00,51.01,51.07,50.99,51.07,10800.0,37.7574,37.8018,37.7425,37.8018,10800.0
2010-08-16 14:00:00,51.06,51.14,51.06,51.14,6200.0,37.7944,37.8536,37.7944,37.8536,6200.0
2010-08-16 14:05:00,51.12,51.14,51.01,51.03,14500.0,37.8388,37.8536,37.7574,37.7722,14500.0
2010-08-16 14:10:00,51.02,51.06,50.93,51.0,17600.0,37.7648,37.7944,37.6981,37.75,17600.0
2010-08-16 14:15:00,51.0,51.09,51.0,51.07,6000.0,37.75,37.8166,37.75,37.8018,6000.0
2010-08-16 14:20:00,51.07,51.08,51.02,51.04,7600.0,37.8018,37.8092,37.7648,37.7796,7600.0
2010-08-16 14:25:00,51.01,51.06,50.99,50.99,18600.0,37.7574,37.7944,37.7425,37.7425,18600.0
2010-08-16 14:30:00,51.01,51.03,50.97,50.97,19200.0,37.7574,37.7722,37.7277,37.7277,19200.0
2010-08-16 14:35:00,50.98,51.04,50.97,50.99,20700.0,37.7351,37.7796,37.7277,37.7425,20700.0
2010-08-16 14:40:00,51.0,51.01,50.93,50.98,13100.0,37.75,37.7574,37.6981,37.7351,13100.0
2010-08-16 14:45:00,51.0,51.02,50.95,50.96,18900.0,37.75,37.7648,37.7129,37.7203,18900.0
2010-08-16 14:50:00,50.95,50.95,50.76,50.82,18800.0,37.7129,37.7129,37.5723,37.6167,18800.0
2010-08-16 14:55:00,50.84,50.92,50.84,50.86,10100.0,37.6315,37.6907,37.6315,37.6463,10100.0
2010-08-16 15:00:00,50.85,50.97,50.85,50.91,9200.0,37.6389,37.7277,37.6389,37.6833,9200.0
2010-08-16 15:05:00,50.91,50.93,50.89,50.89,9700.0,37.6833,37.6981,37.6685,37.6685,9700.0
2010-08-16 15:10:00,50.87,50.89,50.81,50.82,8300.0,37.6537,37.6685,37.6093,37.6167,8300.0
2010-08-16 15:15:00,50.81,50.87,50.8,50.87,12500.0,37.6093,37.6537,37.6019,37.6537,12500.0
2010-08-16 15:20:00,50.87,50.87,50.81,50.85,21400.0,37.6537,37.6537,37.6093,37.6389,21400.0
2010-08-16 15:25:00,50.87,50.87,50.78,50.8,38600.0,37.6537,37.6537,37.5871,37.6019,38600.0
2010-08-16 15:30:00,50.8,50.84,50.75,50.8,22300.0,37.6019,37.6315,37.5649,37.6019,22300.0
2010-08-16 15:35:00,50.8,50.88,50.76,50.82,41600.0,37.6019,37.6611,37.5723,37.6167,41600.0
2010-08-16 15:40:00,50.82,50.91,50.76,50.9,68400.0,37.6167,37.6833,37.5723,37.6759,68400.0
2010-08-16 15:45:00,50.9,50.92,50.8,50.83,84000.0,37.6759,37.6907,37.6019,37.6241,84000.0
2010-08-16 15:50:00,50.83,50.93,50.82,50.89,66600.0,37.6241,37.6981,37.6167,37.6685,66600.0
2010-08-16 15:55:00,50.9,50.91,50.87,50.9,50000.0,37.6759,37.6833,37.6537,37.6759,50000.0
2010-08-17 09:30:00,51.75,51.91,51.65,51.8,27000.0,38.3051,38.4235,38.2311,38.3421,27000.0
2010-08-17 09:35:00,51.85,51.88,51.72,51.83,36100.0,38.3791,38.4013,38.2829,38.3643,36100.0
2010-08-17 09:40:00,51.84,51.84,51.75,51.82,18200.0,38.3717,38.3717,38.3051,38.3569,18200.0
2010-08-17 09:45:00,51.84,51.84,51.58,51.7,29900.0,38.3717,38.3717,38.1793,38.2681,29900.0
2010-08-17 09:50:00,51.73,51.87,51.71,51.82,17500.0,38.2903,38.3939,38.2755,38.3569,17500.0
2010-08-17 09:55:00,51.79,51.89,51.73,51.84,14500.0,38.3347,38.4087,38.2903,38.3717,14500.0
2010-08-17 10:00:00,51.85,51.9,51.74,51.83,24100.0,38.3791,38.4161,38.2977,38.3643,24100.0
2010-08-17 10:05:00,51.83,51.87,51.68,51.69,17800.0,38.3643,38.3939,38.2533,38.2607,17800.0
2010-08-17 10:10:00,51.7,51.8,51.63,51.67,5900.0,38.2681,38.3421,38.2163,38.2459,5900.0
2010-08-17 10:15:00,51.68,51.74,51.62,51.69,8600.0,38.2533,38.2977,38.2089,38.2607,8600.0
2010-08-17 10:20:00,51.69,51.73,51.62,51.68,25800.0,38.2607,38.2903,38.2089,38.2533,25800.0
2010-08-17 10:25:00,51.69,51.72,51.63,51.65,15400.0,38.2607,38.2829,38.2163,38.2311,15400.0
2010-08-17 10:30:00,51.69,51.75,51.66,51.75,15300.0,38.2607,38.3051,38.2385,38.3051,15300.0
2010-08-17 10:35:00,51.75,51.76,51.69,51.75,15700.0,38.3051,38.3125,38.2607,38.3051,15700.0
2010-08-17 10:40:00,51.75,51.75,51.7,51.75,13500.0,38.3051,38.3051,38.2681,38.3051,13500.0
2010-08-17 10:45:00,51.75,51.75,51.72,51.73,20700.0,38.3051,38.3051,38.2829,38.2903,20700.0
2010-08-17 10:50:00,51.74,51.85,51.74,51.85,14500.0,38.2977,38.3791,38.2977,38.3791,14500.0
2010-08-17 10:55:00,51.88,51.92,51.84,51.89,9500.0,38.4013,38.4309,38.3717,38.4087,9500.0
2010-08-17 11:00:00,51.89,52.0,51.88,52.0,19200.0,38.4087,38.4901,38.4013,38.4901,19200.0
2010-08-17 11:05:00,52.0,52.12,51.99,52.1,8600.0,38.4901,38.579,38.4827,38.5642,8600.0
2010-08-17 11:10:00,52.1,52.24,52.1,52.23,21300.0,38.5642,38.6678,38.5642,38.6604,21300.0
2010-08-17 11:15:00,52.23,52.23,52.15,52.18,9800.0,38.6604,38.6604,38.6012,38.6234,9800.0
2010-08-17 11:20:00,52.18,52.29,52.18,52.23,9400.0,38.6234,38.7048,38.6234,38.6604,9400.0
2010-08-17 11:25:00,52.24,52.35,52.24,52.35,12500.0,38.6678,38.7492,38.6678,38.7492,12500.0
2010-08-17 11:30:00,52.35,52.41,52.32,52.33,17800.0,38.7492,38.7936,38.727,38.7344,17800.0
2010-08-17 11:35:00,52.35,52.43,52.33,52.39,12900.0,38.7492,38.8084,38.7344,38.7788,12900.0
2010-08-17 11:40:00,52.39,52.45,52.31,52.33,4800.0,38.7788,38.8232,38.7196,38.7344,4800.0
2010-08-17 11:45:00,52.36,52.38,52.27,52.27,16700.0,38.7566,38.7714,38.69,38.69,16700.0
2010-08-17 11:50:00,52.26,52.29,52.23,52.28,7900.0,38.6826,38.7048,38.6604,38.6974,7900.0
2010-08-17 11:55:00,52.27,52.27,52.16,52.16,25000.0,38.69,38.69,38.6086,38.6086,25000.0
2010-08-17 12:00:00,52.18,52.18,52.1,52.14,21800.0,38.6234,38.6234,38.5642,38.5938,21800.0
2010-08-17 12:05:00,52.17,52.17,52.1,52.1,13100.0,38.616,38.616,38.5642,38.5642,13100.0
2010-08-17 12:10:00,52.1,52.1,52.06,52.06,11800.0,38.5642,38.5642,38.5346,38.5346,11800.0
2010-08-17 12:15:00,52.07,52.1,51.98,51.99,34900.0,38.542,38.5642,38.4753,38.4827,34900.0
2010-08-17 12:20:00,52.01,52.05,51.93,52.05,29400.0,38.4975,38.5272,38.4383,38.5272,29400.0
2010-08-17 12:25:00,52.06,52.14,52.06,52.13,8400.0,38.5346,38.5938,38.5346,38.5864,8400.0
2010-08-17 12:30:00,52.14,52.26,52.13,52.26,7500.0,38.5938,38.6826,38.5864,38.6826,7500.0
2010-08-17 12:35:00,52.29,52.36,52.29,52.36,2600.0,38.7048,38.7566,38.7048,38.7566,2600.0
2010-08-17 12:40:00,52.35,52.37,52.34,52.36,6000.0,38.7492,38.764,38.7418,38.7566,6000.0
2010-08-17 12:45:00,52.36,52.39,52.33,52.38,11500.0,38.7566,38.7788,38.7344,38.7714,11500.0
2010-08-17 12:50:00,52.38,52.38,52.33,52.33,3800.0,38.7714,38.7714,38.7344,38.7344,3800.0
2010-08-17 12:55:00,52.34,52.37,52.3,52.31,8600.0,38.7418,38.764,38.7122,38.7196,8600.0
2010-08-17 13:00:00,52.31,52.33,52.28,52.32,4900.0,38.7196,38.7344,38.6974,38.727,4900.0
2010-08-17 13:05:00,52.32,52.32,52.23,52.29,15300.0,38.727,38.727,38.6604,38.7048,15300.0
2010-08-17 13:10:00,52.27,52.33,52.26,52.33,10800.0,38.69,38.7344,38.6826,38.7344,10800.0
2010-08-17 13:15:00,52.35,52.4,52.34,52.34,30000.0,38.7492,38.7862,38.7418,38.7418,30000.0
2010-08-17 13:20:00,52.35,52.39,52.31,52.33,12900.0,38.7492,38.7788,38.7196,38.7344,12900.0
2010-08-17 13:25:00,52.32,52.38,52.32,52.36,13400.0,38.727,38.7714,38.727,38.7566,13400.0
2010-08-17 13:30:00,52.36,52.4,52.34,52.36,30900.0,38.7566,38.7862,38.7418,38.7566,30900.0
2010-08-17 13:35:00,52.36,52.36,52.31,52.34,14000.0,38.7566,38.7566,38.7196,38.7418,14000.0
2010-08-17 13:40:00,52.34,52.34,52.26,52.29,11900.0,38.7418,38.7418,38.6826,38.7048,11900.0
2010-08-17 13:45:00,52.29,52.29,52.19,52.2,31400.0,38.7048,38.7048,38.6308,38.6382,31400.0
2010-08-17 13:50:00,52.2,52.2,52.12,52.12,27100.0,38.6382,38.6382,38.579,38.579,27100.0
2010-08-17 13:55:00,52.13,52.19,52.11,52.17,18100.0,38.5864,38.6308,38.5716,38.616,18100.0
2010-08-17 14:00:00,52.2,52.22,52.14,52.18,17600.0,38.6382,38.653,38.5938,38.6234,17600.0
2010-08-17 14:05:00,52.19,52.19,52.1,52.14,11700.0,38.6308,38.6308,38.5642,38.5938,11700.0
2010-08-17 14:10:00,52.16,52.22,52.1,52.11,16900.0,38.6086,38.653,38.5642,38.5716,16900.0
2010-08-17 14:15:00,52.12,52.13,52.05,52.05,13200.0,38.579,38.5864,38.5272,38.5272,13200.0
2010-08-17 14:20:00,52.07,52.08,52.02,52.07,12400.0,38.542,38.5494,38.505,38.542,12400.0
2010-08-17 14:25:00,52.08,52.08,52.01,52.03,11500.0,38.5494,38.5494,38.4975,38.5124,11500.0
2010-08-17 14:30:00,52.05,52.06,51.98,51.98,13700.0,38.5272,38.5346,38.4753,38.4753,13700.0
2010-08-17 14:35:00,51.99,52.03,51.97,52.0,13500.0,38.4827,38.5124,38.4679,38.4901,13500.0
2010-08-17 14:40:00,52.0,52.14,51.97,52.13,18100.0,38.4901,38.5938,38.4679,38.5864,18100.0
2010-08-17 14:45:00,52.12,52.12,52.0,52.0,18300.0,38.579,38.579,38.4901,38.4901,18300.0
2010-08-17 14:50:00,52.02,52.11,51.97,52.11,17300.0,38.505,38.5716,38.4679,38.5716,17300.0
2010-08-17 14:55:00,52.1,52.1,51.97,52.03,20000.0,38.5642,38.5642,38.4679,38.5124,20000.0
2010-08-17 15:00:00,52.02,52.03,51.97,51.99,28400.0,38.505,38.5124,38.4679,38.4827,28400.0
2010-08-17 15:05:00,51.99,51.99,51.88,51.97,25300.0,38.4827,38.4827,38.4013,38.4679,25300.0
2010-08-17 15:10:00,51.97,51.97,51.85,51.95,23900.0,38.4679,38.4679,38.3791,38.4531,23900.0
2010-08-17 15:15:00,51.94,51.96,51.84,51.85,32300.0,38.4457,38.4605,38.3717,38.3791,32300.0
2010-08-17 15:20:00,51.85,51.97,51.85,51.96,30600.0,38.3791,38.4679,38.3791,38.4605,30600.0
2010-08-17 15:25:00,51.97,52.0,51.89,51.97,30000.0,38.4679,38.4901,38.4087,38.4679,30000.0
2010-08-17 15:30:00,51.97,52.05,51.95,52.04,60200.0,38.4679,38.5272,38.4531,38.5198,60200.0
2010-08-17 15:35:00,52.04,52.06,51.97,52.04,64200.0,38.5198,38.5346,38.4679,38.5198,64200.0
2010-08-17 15:40:00,52.04,52.05,51.9,51.93,46200.0,38.5198,38.5272,38.4161,38.4383,46200.0
2010-08-17 15:45:00,51.93,51.97,51.84,51.88,42900.0,38.4383,38.4679,38.3717,38.4013,42900.0
2010-08-17 15:50:00,51.87,51.92,51.83,51.84,43500.0,38.3939,38.4309,38.3643,38.3717,43500.0
2010-08-17 15:55:00,51.83,51.86,51.69,51.8,80500.0,38.3643,38.3865,38.2607,38.3421,80500.0
2010-08-18 09:30:00,51.71,51.75,51.5,51.57,13200.0,38.2755,38.3051,38.12,38.1719,13200.0
2010-08-18 09:35:00,51.57,51.63,51.52,51.55,6400.0,38.1719,38.2163,38.1349,38.1571,6400.0
2010-08-18 09:40:00,51.55,51.67,51.5,51.53,15500.0,38.1571,38.2459,38.12,38.1423,15500.0
2010-08-18 09:45:00,51.51,51.56,51.48,51.54,17100.0,38.1275,38.1645,38.1052,38.1497,17100.0
2010-08-18 09:50:00,51.56,51.74,51.51,51.74,14100.0,38.1645,38.2977,38.1275,38.2977,14100.0
2010-08-18 09:55:00,51.73,51.85,51.71,51.85,8400.0,38.2903,38.3791,38.2755,38.3791,8400.0
2010-08-18 10:00:00,51.86,52.0,51.73,51.9,19500.0,38.3865,38.4901,38.2903,38.4161,19500.0
2010-08-18 10:05:00,51.91,51.94,51.83,51.92,27600.0,38.4235,38.4457,38.3643,38.4309,27600.0
2010-08-18 10:10:00,51.92,52.0,51.85,51.93,27300.0,38.4309,38.4901,38.3791,38.4383,27300.0
2010-08-18 10:15:00,51.95,52.06,51.91,51.98,72700.0,38.4531,38.5346,38.4235,38.4753,72700.0
2010-08-18 10:20:00,51.98,51.99,51.81,51.87,15900.0,38.4753,38.4827,38.3495,38.3939,15900.0
2010-08-18 10:25:00,51.86,51.87,51.79,51.85,18200.0,38.3865,38.3939,38.3347,38.3791,18200.0
2010-08-18 10:30:00,51.85,51.94,51.79,51.9,21100.0,38.3791,38.4457,38.3347,38.4161,21100.0
2010-08-18 10:35:00,51.9,51.91,51.82,51.87,36800.0,38.4161,38.4235,38.3569,38.3939,36800.0
2010-08-18 10:40:00,51.86,51.9,51.8,51.87,10400.0,38.3865,38.4161,38.3421,38.3939,10400.0
2010-08-18 10:45:00,51.86,51.86,51.73,51.8,8000.0,38.3865,38.3865,38.2903,38.3421,8000.0
2010-08-18 10:50:00,51.82,51.82,51.7,51.74,10100.0,38.3569,38.3569,38.2681,38.2977,10100.0
2010-08-18 10:55:00,51.73,51.89,51.67,51.89,13200.0,38.2903,38.4087,38.2459,38.4087,13200.0
2010-08-18 11:00:00,51.89,51.9,51.79,51.89,21300.0,38.4087,38.4161,38.3347,38.4087,21300.0
2010-08-18 11:05:00,51.9,51.93,51.83,51.84,15200.0,38.4161,38.4383,38.3643,38.3717,15200.0
2010-08-18 11:10:00,51.87,52.06,51.86,52.06,23400.0,38.3939,38.5346,38.3865,38.5346,23400.0
2010-08-18 11:15:00,52.07,52.1,51.92,51.97,6600.0,38.542,38.5642,38.4309,38.4679,6600.0
2010-08-18 11:20:00,51.97,52.08,51.97,52.05,28500.0,38.4679,38.5494,38.4679,38.5272,28500.0
2010-08-18 11:25:00,52.05,52.07,52.01,52.02,38400.0,38.5272,38.542,38.4975,38.505,38400.0
2010-08-18 11:30:00,52.01,52.06,52.0,52.02,16700.0,38.4975,38.5346,38.4901,38.505,16700.0
2010-08-18 11:35:00,52.01,52.05,51.98,52.04,8700.0,38.4975,38.5272,38.4753,38.5198,8700.0
2010-08-18 11:40:00,52.03,52.05,52.03,52.04,15300.0,38.5124,38.5272,38.5124,38.5198,15300.0
2010-08-18 11:45:00,52.03,52.05,52.02,52.05,15900.0,38.5124,38.5272,38.505,38.5272,15900.0
2010-08-18 11:50:00,52.05,52.21,52.05,52.18,35100.0,38.5272,38.6456,38.5272,38.6234,35100.0
2010-08-18 11:55:00,52.19,52.2,52.17,52.2,15000.0,38.6308,38.6382,38.616,38.6382,15000.0
2010-08-18 12:00:00,52.19,52.23,52.15,52.16,21000.0,38.6308,38.6604,38.6012,38.6086,21000.0
2010-08-18 12:05:00,52.16,52.2,52.15,52.18,10100.0,38.6086,38.6382,38.6012,38.6234,10100.0
2010-08-18 12:10:00,52.19,52.25,52.18,52.23,12900.0,38.6308,38.6752,38.6234,38.6604,12900.0
2010-08-18 12:15:00,52.23,52.27,52.2,52.26,9200.0,38.6604,38.69,38.6382,38.6826,9200.0
2010-08-18 12:20:00,52.26,52.26,52.15,52.16,6400.0,38.6826,38.6826,38.6012,38.6086,6400.0
2010-08-18 12:25:00,52.16,52.22,52.15,52.22,6800.0,38.6086,38.653,38.6012,38.653,6800.0
2010-08-18 12:30:00,52.21,52.27,52.19,52.25,27400.0,38.6456,38.69,38.6308,38.6752,27400.0
2010-08-18 12:35:00,52.25,52.27,52.24,52.25,33000.0,38.6752,38.69,38.6678,38.6752,33000.0
2010-08-18 12:40:00,52.25,52.33,52.23,52.25,27800.0,38.6752,38.7344,38.6604,38.6752,27800.0
2010-08-18 12:45:00,52.25,52.37,52.24,52.25,22600.0,38.6752,38.764,38.6678,38.6752,22600.0
2010-08-18 12:50:00,52.25,52.38,52.24,52.35,21000.0,38.6752,38.7714,38.6678,38.7492,21000.0
2010-08-18 12:55:00,52.36,52.48,52.36,52.44,9300.0,38.7566,38.8454,38.7566,38.8158,9300.0
2010-08-18 13:00:00,52.45,52.45,52.42,52.43,6100.0,38.8232,38.8232,38.801,38.8084,6100.0
2010-08-18 13:05:00,52.44,52.62,52.44,52.59,25800.0,38.8158,38.9491,38.8158,38.9269,25800.0
2010-08-18 13:10:00,52.61,52.64,52.56,52.63,7300.0,38.9417,38.9639,38.9047,38.9565,7300.0
2010-08-18 13:15:00,52.63,52.67,52.61,52.65,18300.0,38.9565,38.9861,38.9417,38.9713,18300.0
2010-08-18 13:20:00,52.66,52.66,52.6,52.63,27000.0,38.9787,38.9787,38.9343,38.9565,27000.0
2010-08-18 13:25:00,52.62,52.62,52.56,52.59,8000.0,38.9491,38.9491,38.9047,38.9269,8000.0
2010-08-18 13:30:00,52.6,52.63,52.6,52.62,9800.0,38.9343,38.9565,38.9343,38.9491,9800.0
2010-08-18 13:35:00,52.61,52.62,52.59,52.59,13000.0,38.9417,38.9491,38.9269,38.9269,13000.0
2010-08-18 13:40:00,52.59,52.66,52.59,52.64,12100.0,38.9269,38.9787,38.9269,38.9639,12100.0
2010-08-18 13:45:00,52.64,52.67,52.63,52.67,13300.0,38.9639,38.9861,38.9565,38.9861,13300.0
2010-08-18 13:50:00,52.69,52.71,52.66,52.69,12000.0,39.0009,39.0157,38.9787,39.0009,12000.0
2010-08-18 13:55:00,52.69,52.73,52.68,52.7,13700.0,39.0009,39.0305,38.9935,39.0083,13700.0
2010-08-18 14:00:00,52.7,52.76,52.6,52.6,10900.0,39.0083,39.0527,38.9343,38.9343,10900.0
2010-08-18 14:05:00,52.61,52.63,52.5,52.52,10600.0,38.9417,38.9565,38.8602,38.875,10600.0
2010-08-18 14:10:00,52.52,52.59,52.52,52.59,12100.0,38.875,38.9269,38.875,38.9269,12100.0
2010-08-18 14:15:00,52.59,52.59,52.52,52.53,13300.0,38.9269,38.9269,38.875,38.8825,13300.0
2010-08-18 14:20:00,52.53,52.55,52.5,52.53,11000.0,38.8825,38.8973,38.8602,38.8825,11000.0
2010-08-18 14:25:00,52.53,52.57,52.5,52.52,11000.0,38.8825,38.9121,38.8602,38.875,11000.0
2010-08-18 14:30:00,52.52,52.58,52.44,52.54,34000.0,38.875,38.9195,38.8158,38.8899,34000.0
2010-08-18 14:35:00,52.55,52.63,52.55,52.61,18500.0,38.8973,38.9565,38.8973,38.9417,18500.0
2010-08-18 14:40:00,52.62,52.64,52.6,52.6,20100.0,38.9491,38.9639,38.9343,38.9343,20100.0
2010-08-18 14:45:00,52.6,52.64,52.6,52.63,15200.0,38.9343,38.9639,38.9343,38.9565,15200.0
2010-08-18 14:50:00,52.63,52.66,52.6,52.61,14200.0,38.9565,38.9787,38.9343,38.9417,14200.0
2010-08-18 14:55:00,52.61,52.63,52.52,52.56,17400.0,38.9417,38.9565,38.875,38.9047,17400.0
2010-08-18 15:00:00,52.56,52.62,52.56,52.6,12700.0,38.9047,38.9491,38.9047,38.9343,12700.0
2010-08-18 15:05:00,52.6,52.6,52.56,52.58,35300.0,38.9343,38.9343,38.9047,38.9195,35300.0
2010-08-18 15:10:00,52.59,52.59,52.46,52.52,39300.0,38.9269,38.9269,38.8306,38.875,39300.0
2010-08-18 15:15:00,52.51,52.58,52.47,52.52,17100.0,38.8676,38.9195,38.838,38.875,17100.0
2010-08-18 15:20:00,52.52,52.55,52.42,52.51,28700.0,38.875,38.8973,38.801,38.8676,28700.0
2010-08-18 15:25:00,52.5,52.52,52.45,52.51,15200.0,38.8602,38.875,38.8232,38.8676,15200.0
2010-08-18 15:30:00,52.51,52.65,52.47,52.65,44800.0,38.8676,38.9713,38.838,38.9713,44800.0
2010-08-18 15:35:00,52.65,52.67,52.54,52.55,35200.0,38.9713,38.9861,38.8899,38.8973,35200.0
2010-08-18 15:40:00,52.56,52.56,52.47,52.53,26100.0,38.9047,38.9047,38.838,38.8825,26100.0
2010-08-18 15:45:00,52.54,52.6,52.52,52.56,33800.0,38.8899,38.9343,38.875,38.9047,33800.0
2010-08-18 15:50:00,52.57,52.6,52.5,52.53,37700.0,38.9121,38.9343,38.8602,38.8825,37700.0
2010-08-18 15:55:00,52.52,52.63,52.48,52.5,60900.0,38.875,38.9565,38.8454,38.8602,60900.0
2010-08-19 09:30:00,52.07,52.07,51.71,51.77,24900.0,38.542,38.542,38.2755,38.3199,24900.0
2010-08-19 09:35:00,51.75,52.0,51.75,51.98,8400.0,38.3051,38.4901,38.3051,38.4753,8400.0
2010-08-19 09:40:00,51.93,52.13,51.87,52.13,12600.0,38.4383,38.5864,38.3939,38.5864,12600.0
2010-08-19 09:45:00,52.15,52.25,52.06,52.06,15000.0,38.6012,38.6752,38.5346,38.5346,15000.0
2010-08-19 09:50:00,52.07,52.07,51.86,51.94,11200.0,38.542,38.542,38.3865,38.4457,11200.0
2010-08-19 09:55:00,51.93,52.04,51.84,52.04,19400.0,38.4383,38.5198,38.3717,38.5198,19400.0
2010-08-19 10:00:00,52.03,52.04,51.25,51.25,65800.0,38.5124,38.5198,37.935,37.935,65800.0
2010-08-19 10:05:00,51.27,51.32,51.18,51.3,54300.0,37.9498,37.9868,37.8832,37.972,54300.0
2010-08-19 10:10:00,51.3,51.39,51.27,51.3,70500.0,37.972,38.0386,37.9498,37.972,70500.0
2010-08-19 10:15:00,51.3,51.69,51.25,51.69,44700.0,37.972,38.2607,37.935,38.2607,44700.0
2010-08-19 10:20:00,51.68,51.7,51.59,51.66,44100.0,38.2533,38.2681,38.1867,38.2385,44100.0
2010-08-19 10:25:00,51.66,51.67,51.48,51.51,62600.0,38.2385,38.2459,38.1052,38.1275,62600.0
2010-08-19 10:30:00,51.52,51.54,51.34,51.48,29200.0,38.1349,38.1497,38.0016,38.1052,29200.0
2010-08-19 10:35:00,51.45,51.48,51.19,51.19,16800.0,38.083,38.1052,37.8906,37.8906,16800.0
2010-08-19 10:40:00,51.22,51.25,51.07,51.15,26900.0,37.9128,37.935,37.8018,37.861,26900.0
2010-08-19 10:45:00,51.14,51.23,51.09,51.22,12700.0,37.8536,37.9202,37.8166,37.9128,12700.0
2010-08-19 10:50:00,51.2,51.24,51.0,51.17,35400.0,37.898,37.9276,37.75,37.8758,35400.0
2010-08-19 10:55:00,51.17,51.41,51.17,51.33,18500.0,37.8758,38.0534,37.8758,37.9942,18500.0
2010-08-19 11:00:00,51.32,51.42,51.11,51.13,121300.0,37.9868,38.0608,37.8314,37.8462,121300.0
2010-08-19 11:05:00,51.14,51.29,51.11,51.26,16700.0,37.8536,37.9646,37.8314,37.9424,16700.0
2010-08-19 11:10:00,51.26,51.35,51.18,51.18,7000.0,37.9424,38.009,37.8832,37.8832,7000.0
2010-08-19 11:15:00,51.18,51.26,51.14,51.26,3500.0,37.8832,37.9424,37.8536,37.9424,3500.0
2010-08-19 11:20:00,51.25,51.35,51.2,51.33,11400.0,37.935,38.009,37.898,37.9942,11400.0
2010-08-19 11:25:00,51.3,51.31,51.24,51.25,4800.0,37.972,37.9794,37.9276,37.935,4800.0
2010-08-19 11:30:00,51.25,51.27,51.16,51.2,86600.0,37.935,37.9498,37.8684,37.898,86600.0
2010-08-19 11:35:00,51.2,51.25,51.13,51.2,36400.0,37.898,37.935,37.8462,37.898,36400.0
2010-08-19 11:40:00,51.18,51.2,51.01,51.01,8300.0,37.8832,37.898,37.7574,37.7574,8300.0
2010-08-19 11:45:00,51.01,51.05,50.92,50.99,10000.0,37.7574,37.787,37.6907,37.7425,10000.0
2010-08-19 11:50:00,50.97,50.99,50.88,50.93,15200.0,37.7277,37.7425,37.6611,37.6981,15200.0
2010-08-19 11:55:00,50.95,51.03,50.94,51.03,12900.0,37.7129,37.7722,37.7055,37.7722,12900.0
2010-08-19 12:00:00,51.03,51.06,50.98,51.01,9100.0,37.7722,37.7944,37.7351,37.7574,9100.0
2010-08-19 12:05:00,51.01,51.06,50.95,51.06,11000.0,37.7574,37.7944,37.7129,37.7944,11000.0
2010-08-19 12:10:00,51.04,51.07,50.97,51.04,24500.0,37.7796,37.8018,37.7277,37.7796,24500.0
2010-08-19 12:15:00,51.02,51.15,51.02,51.15,5300.0,37.7648,37.861,37.7648,37.861,5300.0
2010-08-19 12:20:00,51.17,51.18,51.15,51.16,3000.0,37.8758,37.8832,37.861,37.8684,3000.0
2010-08-19 12:25:00,51.15,51.17,51.1,51.11,3500.0,37.861,37.8758,37.824,37.8314,3500.0
2010-08-19 12:30:00,51.11,51.15,51.1,51.12,6600.0,37.8314,37.861,37.824,37.8388,6600.0
2010-08-19 12:35:00,51.12,51.2,51.12,51.16,7000.0,37.8388,37.898,37.8388,37.8684,7000.0
2010-08-19 12:40:00,51.15,51.16,51.08,51.13,8800.0,37.861,37.8684,37.8092,37.8462,8800.0
2010-08-19 12:45:00,51.12,51.16,51.1,51.14,3700.0,37.8388,37.8684,37.824,37.8536,3700.0
2010-08-19 12:50:00,51.11,51.15,51.08,51.15,24000.0,37.8314,37.861,37.8092,37.861,24000.0
2010-08-19 12:55:00,51.15,51.27,51.13,51.27,20400.0,37.861,37.9498,37.8462,37.9498,20400.0
2010-08-19 13:00:00,51.27,51.33,51.26,51.31,9500.0,37.9498,37.9942,37.9424,37.9794,9500.0
2010-08-19 13:05:00,51.31,51.37,51.31,51.37,19300.0,37.9794,38.0238,37.9794,38.0238,19300.0
2010-08-19 13:10:00,51.36,51.41,51.36,51.4,16700.0,38.0164,38.0534,38.0164,38.046,16700.0
2010-08-19 13:15:00,51.39,51.43,51.35,51.42,16600.0,38.0386,38.0682,38.009,38.0608,16600.0
2010-08-19 13:20:00,51.42,51.42,51.33,51.41,10000.0,38.0608,38.0608,37.9942,38.0534,10000.0
2010-08-19 13:25:00,51.41,51.41,51.3,51.3,1700.0,38.0534,38.0534,37.972,37.972,1700.0
2010-08-19 13:30:00,51.31,51.34,51.27,51.27,8600.0,37.9794,38.0016,37.9498,37.9498,8600.0
2010-08-19 13:35:00,51.24,51.31,51.21,51.31,4300.0,37.9276,37.9794,37.9054,37.9794,4300.0
2010-08-19 13:40:00,51.3,51.3,51.14,51.14,9900.0,37.972,37.972,37.8536,37.8536,9900.0
2010-08-19 13:45:00,51.14,51.15,51.09,51.11,8500.0,37.8536,37.861,37.8166,37.8314,8500.0
2010-08-19 13:50:00,51.1,51.1,51.01,51.01,6200.0,37.824,37.824,37.7574,37.7574,6200.0
2010-08-19 13:55:00,51.02,51.06,50.99,50.99,5600.0,37.7648,37.7944,37.7425,37.7425,5600.0
2010-08-19 14:00:00,50.99,51.04,50.93,51.04,12100.0,37.7425,37.7796,37.6981,37.7796,12100.0
2010-08-19 14:05:00,51.03,51.05,50.94,51.05,4400.0,37.7722,37.787,37.7055,37.787,4400.0
2010-08-19 14:10:00,51.07,51.14,51.07,51.14,5900.0,37.8018,37.8536,37.8018,37.8536,5900.0
2010-08-19 14:15:00,51.14,51.14,51.07,51.11,4100.0,37.8536,37.8536,37.8018,37.8314,4100.0
2010-08-19 14:20:00,51.1,51.25,51.1,51.22,8300.0,37.824,37.935,37.824,37.9128,8300.0
2010-08-19 14:25:00,51.21,51.22,51.18,51.19,5600.0,37.9054,37.9128,37.8832,37.8906,5600.0
2010-08-19 14:30:00,51.2,51.3,51.19,51.24,10400.0,37.898,37.972,37.8906,37.9276,10400.0
2010-08-19 14:35:00,51.22,51.27,51.17,51.2,16600.0,37.9128,37.9498,37.8758,37.898,16600.0
2010-08-19 14:40:00,51.2,51.26,51.14,51.2,25600.0,37.898,37.9424,37.8536,37.898,25600.0
2010-08-19 14:45:00,51.2,51.21,51.13,51.18,13700.0,37.898,37.9054,37.8462,37.8832,13700.0
2010-08-19 14:50:00,51.17,51.2,51.1,51.15,23000.0,37.8758,37.898,37.824,37.861,23000.0
2010-08-19 14:55:00,51.18,51.19,51.13,51.14,11500.0,37.8832,37.8906,37.8462,37.8536,11500.0
2010-08-19 15:00:00,51.14,51.14,51.06,51.09,12900.0,37.8536,37.8536,37.7944,37.8166,12900.0
2010-08-19 15:05:00,51.11,51.16,51.06,51.14,8800.0,37.8314,37.8684,37.7944,37.8536,8800.0
2010-08-19 15:10:00,51.15,51.2,51.13,51.2,34300.0,37.861,37.898,37.8462,37.898,34300.0
2010-08-19 15:15:00,51.2,51.28,51.17,51.2,75200.0,37.898,37.9572,37.8758,37.898,75200.0
2010-08-19 15:20:00,51.2,51.29,51.18,51.29,32200.0,37.898,37.9646,37.8832,37.9646,32200.0
2010-08-19 15:25:00,51.28,51.29,51.11,51.11,26100.0,37.9572,37.9646,37.8314,37.8314,26100.0
2010-08-19 15:30:00,51.1,51.22,51.09,51.2,44200.0,37.824,37.9128,37.8166,37.898,44200.0
2010-08-19 15:35:00,51.2,51.2,51.02,51.06,21900.0,37.898,37.898,37.7648,37.7944,21900.0
2010-08-19 15:40:00,51.06,51.1,51.03,51.06,56200.0,37.7944,37.824,37.7722,37.7944,56200.0
2010-08-19 15:45:00,51.07,51.13,51.06,51.1,35500.0,37.8018,37.8462,37.7944,37.824,35500.0
2010-08-19 15:50:00,51.09,51.1,51.01,51.09,35300.0,37.8166,37.824,37.7574,37.8166,35300.0
2010-08-19 15:55:00,51.09,51.13,51.0,51.03,45500.0,37.8166,37.8462,37.75,37.7722,45500.0
2010-08-20 09:30:00,50.66,50.84,50.57,50.61,123200.0,37.4983,37.6315,37.4317,37.4613,123200.0
2010-08-20 09:35:00,50.66,50.85,50.54,50.54,12200.0,37.4983,37.6389,37.4095,37.4095,12200.0
2010-08-20 09:40:00,50.55,50.61,50.25,50.25,13600.0,37.4169,37.4613,37.1948,37.1948,13600.0
2010-08-20 09:45:00,50.23,50.34,50.11,50.15,6400.0,37.18,37.2614,37.0912,37.1208,6400.0
2010-08-20 09:50:00,50.17,50.24,50.02,50.06,19600.0,37.1356,37.1874,37.0246,37.0542,19600.0
2010-08-20 09:55:00,50.06,50.11,50.04,50.1,7800.0,37.0542,37.0912,37.0394,37.0838,7800.0
2010-08-20 10:00:00,50.08,50.27,50.08,50.25,18400.0,37.069,37.2096,37.069,37.1948,18400.0
2010-08-20 10:05:00,50.28,50.33,50.17,50.23,15700.0,37.217,37.254,37.1356,37.18,15700.0
2010-08-20 10:10:00,50.24,50.27,50.06,50.08,16400.0,37.1874,37.2096,37.0542,37.069,16400.0
2010-08-20 10:15:00,50.08,50.19,50.06,50.17,11500.0,37.069,37.1504,37.0542,37.1356,11500.0
2010-08-20 10:20:00,50.16,50.26,50.12,50.26,9300.0,37.1282,37.2022,37.0986,37.2022,9300.0
2010-08-20 10:25:00,50.25,50.3,50.21,50.24,13800.0,37.1948,37.2318,37.1652,37.1874,13800.0
2010-08-20 10:30:00,50.23,50.28,50.11,50.16,13500.0,37.18,37.217,37.0912,37.1282,13500.0
2010-08-20 10:35:00,50.16,50.29,50.16,50.28,10400.0,37.1282,37.2244,37.1282,37.217,10400.0
2010-08-20 10:40:00,50.3,50.48,50.3,50.44,9500.0,37.2318,37.3651,37.2318,37.3354,9500.0
2010-08-20 10:45:00,50.42,50.49,50.37,50.37,8100.0,37.3206,37.3725,37.2836,37.2836,8100.0
2010-08-20 10:50:00,50.38,50.41,50.31,50.32,24300.0,37.291,37.3132,37.2392,37.2466,24300.0
2010-08-20 10:55:00,50.33,50.37,50.32,50.35,7300.0,37.254,37.2836,37.2466,37.2688,7300.0
2010-08-20 11:00:00,50.36,50.36,50.27,50.27,3500.0,37.2762,37.2762,37.2096,37.2096,3500.0
2010-08-20 11:05:00,50.27,50.4,50.21,50.37,8400.0,37.2096,37.3058,37.1652,37.2836,8400.0
2010-08-20 11:10:00,50.38,50.38,50.28,50.28,4800.0,37.291,37.291,37.217,37.217,4800.0
2010-08-20 11:15:00,50.26,50.29,50.24,50.25,4800.0,37.2022,37.2244,37.1874,37.1948,4800.0
2010-08-20 11:20:00,50.25,50.26,50.16,50.16,4100.0,37.1948,37.2022,37.1282,37.1282,4100.0
2010-08-20 11:25:00,50.18,50.24,50.1,50.24,11600.0,37.143,37.1874,37.0838,37.1874,11600.0
2010-08-20 11:30:00,50.26,50.26,50.21,50.23,5200.0,37.2022,37.2022,37.1652,37.18,5200.0
2010-08-20 11:35:00,50.21,50.21,50.07,50.09,9800.0,37.1652,37.1652,37.0616,37.0764,9800.0
2010-08-20 11:40:00,50.07,50.16,50.07,50.14,16600.0,37.0616,37.1282,37.0616,37.1134,16600.0
2010-08-20 11:45:00,50.14,50.14,50.02,50.04,9400.0,37.1134,37.1134,37.0246,37.0394,9400.0
2010-08-20 11:50:00,50.04,50.05,49.97,49.99,10700.0,37.0394,37.0468,36.9876,37.0024,10700.0
2010-08-20 11:55:00,49.99,50.01,49.94,49.96,8700.0,37.0024,37.0172,36.9653,36.9801,8700.0
2010-08-20 12:00:00,49.98,50.06,49.98,50.05,7400.0,36.995,37.0542,36.995,37.0468,7400.0
2010-08-20 12:05:00,50.04,50.09,50.04,50.09,4600.0,37.0394,37.0764,37.0394,37.0764,4600.0
2010-08-20 12:10:00,50.08,50.12,50.07,50.12,4800.0,37.069,37.0986,37.0616,37.0986,4800.0
2010-08-20 12:15:00,50.1,50.11,50.05,50.1,7000.0,37.0838,37.0912,37.0468,37.0838,7000.0
2010-08-20 12:20:00,50.1,50.27,50.09,50.27,5800.0,37.0838,37.2096,37.0764,37.2096,5800.0
2010-08-20 12:25:00,50.27,50.27,50.22,50.24,6700.0,37.2096,37.2096,37.1726,37.1874,6700.0
2010-08-20 12:30:00,50.24,50.28,50.21,50.21,3400.0,37.1874,37.217,37.1652,37.1652,3400.0
2010-08-20 12:35:00,50.2,50.21,50.16,50.17,4200.0,37.1578,37.1652,37.1282,37.1356,4200.0
2010-08-20 12:40:00,50.17,50.2,50.15,50.2,11500.0,37.1356,37.1578,37.1208,37.1578,11500.0
2010-08-20 12:45:00,50.2,50.21,50.17,50.19,3100.0,37.1578,37.1652,37.1356,37.1504,3100.0
2010-08-20 12:50:00,50.19,50.2,50.13,50.19,4600.0,37.1504,37.1578,37.106,37.1504,4600.0
2010-08-20 12:55:00,50.19,50.24,50.18,50.22,5600.0,37.1504,37.1874,37.143,37.1726,5600.0
2010-08-20 13:00:00,50.22,50.27,50.21,50.22,9000.0,37.1726,37.2096,37.1652,37.1726,9000.0
2010-08-20 13:05:00,50.22,50.28,50.19,50.26,5800.0,37.1726,37.217,37.1504,37.2022,5800.0
2010-08-20 13:10:00,50.26,50.26,50.19,50.19,5700.0,37.2022,37.2022,37.1504,37.1504,5700.0
2010-08-20 13:15:00,50.2,50.22,50.19,50.19,3100.0,37.1578,37.1726,37.1504,37.1504,3100.0
2010-08-20 13:20:00,50.18,50.23,50.15,50.15,15800.0,37.143,37.18,37.1208,37.1208,15800.0
2010-08-20 13:25:00,50.16,50.21,50.16,50.18,7200.0,37.1282,37.1652,37.1282,37.143,7200.0
2010-08-20 13:30:00,50.17,50.17,50.15,50.17,7200.0,37.1356,37.1356,37.1208,37.1356,7200.0
2010-08-20 13:35:00,50.16,50.2,50.16,50.17,15100.0,37.1282,37.1578,37.1282,37.1356,15100.0
2010-08-20 13:40:00,50.17,50.17,50.15,50.17,3900.0,37.1356,37.1356,37.1208,37.1356,3900.0
2010-08-20 13:45:00,50.17,50.2,50.15,50.17,5000.0,37.1356,37.1578,37.1208,37.1356,5000.0
2010-08-20 13:50:00,50.19,50.3,50.19,50.27,7500.0,37.1504,37.2318,37.1504,37.2096,7500.0
2010-08-20 13:55:00,50.27,50.29,50.18,50.19,5000.0,37.2096,37.2244,37.143,37.1504,5000.0
2010-08-20 14:00:00,50.21,50.24,50.18,50.18,5600.0,37.1652,37.1874,37.143,37.143,5600.0
2010-08-20 14:05:00,50.18,50.22,50.17,50.2,7100.0,37.143,37.1726,37.1356,37.1578,7100.0
2010-08-20 14:10:00,50.2,50.25,50.19,50.25,7600.0,37.1578,37.1948,37.1504,37.1948,7600.0
2010-08-20 14:15:00,50.25,50.31,50.25,50.27,5900.0,37.1948,37.2392,37.1948,37.2096,5900.0
2010-08-20 14:20:00,50.29,50.34,50.25,50.25,7500.0,37.2244,37.2614,37.1948,37.1948,7500.0
2010-08-20 14:25:00,50.26,50.28,50.23,50.25,11700.0,37.2022,37.217,37.18,37.1948,11700.0
2010-08-20 14:30:00,50.23,50.38,50.23,50.36,9400.0,37.18,37.291,37.18,37.2762,9400.0
2010-08-20 14:35:00,50.36,50.38,50.31,50.32,12500.0,37.2762,37.291,37.2392,37.2466,12500.0
2010-08-20 14:40:00,50.32,50.41,50.3,50.41,12400.0,37.2466,37.3132,37.2318,37.3132,12400.0
2010-08-20 14:45:00,50.42,50.51,50.4,50.41,12900.0,37.3206,37.3873,37.3058,37.3132,12900.0
2010-08-20 14:50:00,50.39,50.49,50.38,50.48,13200.0,37.2984,37.3725,37.291,37.3651,13200.0
2010-08-20 14:55:00,50.49,50.52,50.44,50.48,16200.0,37.3725,37.3947,37.3354,37.3651,16200.0
2010-08-20 15:00:00,50.47,50.48,50.38,50.39,9200.0,37.3576,37.3651,37.291,37.2984,9200.0
2010-08-20 15:05:00,50.39,50.4,50.3,50.33,30900.0,37.2984,37.3058,37.2318,37.254,30900.0
2010-08-20 15:10:00,50.33,50.46,50.32,50.46,11300.0,37.254,37.3502,37.2466,37.3502,11300.0
2010-08-20 15:15:00,50.47,50.49,50.37,50.41,13400.0,37.3576,37.3725,37.2836,37.3132,13400.0
2010-08-20 15:20:00,50.41,50.41,50.28,50.36,21400.0,37.3132,37.3132,37.217,37.2762,21400.0
2010-08-20 15:25:00,50.37,50.39,50.36,50.38,6400.0,37.2836,37.2984,37.2762,37.291,6400.0
2010-08-20 15:30:00,50.4,50.5,50.39,50.45,23800.0,37.3058,37.3799,37.2984,37.3428,23800.0
2010-08-20 15:35:00,50.45,50.51,50.37,50.4,34900.0,37.3428,37.3873,37.2836,37.3058,34900.0
2010-08-20 15:40:00,50.41,50.49,50.39,50.41,25100.0,37.3132,37.3725,37.2984,37.3132,25100.0
2010-08-20 15:45:00,50.42,50.5,50.42,50.44,44100.0,37.3206,37.3799,37.3206,37.3354,44100.0
2010-08-20 15:50:00,50.44,50.6,50.44,50.56,60300.0,37.3354,37.4539,37.3354,37.4243,60300.0
2010-08-20 15:55:00,50.57,50.63,50.55,50.55,71000.0,37.4317,37.4761,37.4169,37.4169,71000.0
2010-08-23 09:30:00,50.82,50.82,50.54,50.61,16100.0,37.6167,37.6167,37.4095,37.4613,16100.0
2010-08-23 09:35:00,50.65,50.83,50.62,50.83,22100.0,37.4909,37.6241,37.4687,37.6241,22100.0
2010-08-23 09:40:00,50.91,50.98,50.79,50.93,8100.0,37.6833,37.7351,37.5945,37.6981,8100.0
2010-08-23 09:45:00,50.93,51.05,50.88,51.0,10500.0,37.6981,37.787,37.6611,37.75,10500.0
2010-08-23 09:50:00,51.01,51.06,50.92,50.99,16900.0,37.7574,37.7944,37.6907,37.7425,16900.0
2010-08-23 09:55:00,51.0,51.01,50.85,50.89,11200.0,37.75,37.7574,37.6389,37.6685,11200.0
2010-08-23 10:00:00,50.89,50.9,50.75,50.85,11300.0,37.6685,37.6759,37.5649,37.6389,11300.0
2010-08-23 10:05:00,50.83,50.93,50.77,50.81,9100.0,37.6241,37.6981,37.5797,37.6093,9100.0
2010-08-23 10:10:00,50.81,50.81,50.72,50.73,8100.0,37.6093,37.6093,37.5427,37.5501,8100.0
2010-08-23 10:15:00,50.73,50.73,50.61,50.63,13100.0,37.5501,37.5501,37.4613,37.4761,13100.0
2010-08-23 10:20:00,50.63,50.64,50.52,50.54,11500.0,37.4761,37.4835,37.3947,37.4095,11500.0
2010-08-23 10:25:00,50.54,50.55,50.49,50.51,7500.0,37.4095,37.4169,37.3725,37.3873,7500.0
2010-08-23 10:30:00,50.5,50.61,50.48,50.6,39000.0,37.3799,37.4613,37.3651,37.4539,39000.0
2010-08-23 10:35:00,50.59,50.62,50.51,50.56,11600.0,37.4465,37.4687,37.3873,37.4243,11600.0
2010-08-23 10:40:00,50.56,50.57,50.31,50.32,13700.0,37.4243,37.4317,37.2392,37.2466,13700.0
2010-08-23 10:45:00,50.32,50.35,50.22,50.22,14500.0,37.2466,37.2688,37.1726,37.1726,14500.0
2010-08-23 10:50:00,50.22,50.27,50.1,50.18,11900.0,37.1726,37.2096,37.0838,37.143,11900.0
2010-08-23 10:55:00,50.16,50.19,50.14,50.15,11600.0,37.1282,37.1504,37.1134,37.1208,11600.0
2010-08-23 11:00:00,50.16,50.16,50.02,50.06,13500.0,37.1282,37.1282,37.0246,37.0542,13500.0
2010-08-23 11:05:00,50.04,50.15,50.01,50.09,26000.0,37.0394,37.1208,37.0172,37.0764,26000.0
2010-08-23 11:10:00,50.07,50.17,50.07,50.17,16800.0,37.0616,37.1356,37.0616,37.1356,16800.0
2010-08-23 11:15:00,50.14,50.15,50.05,50.06,9400.0,37.1134,37.1208,37.0468,37.0542,9400.0
2010-08-23 11:20:00,50.1,50.1,50.0,50.06,21300.0,37.0838,37.0838,37.0098,37.0542,21300.0
2010-08-23 11:25:00,50.07,50.07,50.0,50.03,9200.0,37.0616,37.0616,37.0098,37.032,9200.0
2010-08-23 11:30:00,50.03,50.08,50.01,50.04,4900.0,37.032,37.069,37.0172,37.0394,4900.0
2010-08-23 11:35:00,50.03,50.12,50.03,50.11,4800.0,37.032,37.0986,37.032,37.0912,4800.0
2010-08-23 11:40:00,50.1,50.16,50.04,50.15,5300.0,37.0838,37.1282,37.0394,37.1208,5300.0
2010-08-23 11:45:00,50.15,50.19,50.14,50.14,3900.0,37.1208,37.1504,37.1134,37.1134,3900.0
2010-08-23 11:50:00,50.13,50.14,50.06,50.06,7800.0,37.106,37.1134,37.0542,37.0542,7800.0
2010-08-23 11:55:00,50.05,50.08,50.0,50.05,10100.0,37.0468,37.069,37.0098,37.0468,10100.0
2010-08-23 12:00:00,50.05,50.1,50.03,50.09,11300.0,37.0468,37.0838,37.032,37.0764,11300.0
2010-08-23 12:05:00,50.08,50.13,50.08,50.08,12800.0,37.069,37.106,37.069,37.069,12800.0
2010-08-23 12:10:00,50.07,50.18,50.05,50.15,14000.0,37.0616,37.143,37.0468,37.1208,14000.0
2010-08-23 12:15:00,50.16,50.22,50.15,50.22,17000.0,37.1282,37.1726,37.1208,37.1726,17000.0
2010-08-23 12:20:00,50.22,50.26,50.21,50.25,10600.0,37.1726,37.2022,37.1652,37.1948,10600.0
2010-08-23 12:25:00,50.23,50.24,50.18,50.22,32700.0,37.18,37.1874,37.143,37.1726,32700.0
2010-08-23 12:30:00,50.23,50.27,50.22,50.24,6900.0,37.18,37.2096,37.1726,37.1874,6900.0
2010-08-23 12:35:00,50.24,50.24,50.18,50.19,4400.0,37.1874,37.1874,37.143,37.1504,4400.0
2010-08-23 12:40:00,50.19,50.23,50.15,50.21,15400.0,37.1504,37.18,37.1208,37.1652,15400.0
2010-08-23 12:45:00,50.21,50.22,50.17,50.19,5700.0,37.1652,37.1726,37.1356,37.1504,5700.0
2010-08-23 12:50:00,50.21,50.23,50.21,50.23,5700.0,37.1652,37.18,37.1652,37.18,5700.0
2010-08-23 12:55:00,50.22,50.23,50.16,50.19,5800.0,37.1726,37.18,37.1282,37.1504,5800.0
2010-08-23 13:00:00,50.19,50.19,50.09,50.13,4800.0,37.1504,37.1504,37.0764,37.106,4800.0
2010-08-23 13:05:00,50.12,50.15,50.1,50.13,5900.0,37.0986,37.1208,37.0838,37.106,5900.0
2010-08-23 13:10:00,50.13,50.17,50.06,50.17,7600.0,37.106,37.1356,37.0542,37.1356,7600.0
2010-08-23 13:15:00,50.17,50.25,50.16,50.25,13300.0,37.1356,37.1948,37.1282,37.1948,13300.0
2010-08-23 13:20:00,50.25,50.26,50.24,50.25,17700.0,37.1948,37.2022,37.1874,37.1948,17700.0
2010-08-23 13:25:00,50.25,50.26,50.23,50.25,9900.0,37.1948,37.2022,37.18,37.1948,9900.0
2010-08-23 13:30:00,50.25,50.27,50.23,50.23,12200.0,37.1948,37.2096,37.18,37.18,12200.0
2010-08-23 13:35:00,50.23,50.28,50.19,50.21,10000.0,37.18,37.217,37.1504,37.1652,10000.0
2010-08-23 13:40:00,50.21,50.22,50.15,50.18,11900.0,37.1652,37.1726,37.1208,37.143,11900.0
2010-08-23 13:45:00,50.18,50.21,50.18,50.19,4100.0,37.143,37.1652,37.143,37.1504,4100.0
2010-08-23 13:50:00,50.19,50.25,50.17,50.19,5600.0,37.1504,37.1948,37.1356,37.1504,5600.0
2010-08-23 13:55:00,50.2,50.27,50.16,50.24,9700.0,37.1578,37.2096,37.1282,37.1874,9700.0
2010-08-23 14:00:00,50.23,50.27,50.19,50.19,7300.0,37.18,37.2096,37.1504,37.1504,7300.0
2010-08-23 14:05:00,50.2,50.41,50.2,50.4,10500.0,37.1578,37.3132,37.1578,37.3058,10500.0
2010-08-23 14:10:00,50.4,50.43,50.39,50.43,8000.0,37.3058,37.328,37.2984,37.328,8000.0
2010-08-23 14:15:00,50.42,50.46,50.36,50.38,8700.0,37.3206,37.3502,37.2762,37.291,8700.0
2010-08-23 14:20:00,50.38,50.39,50.27,50.34,11400.0,37.291,37.2984,37.2096,37.2614,11400.0
2010-08-23 14:25:00,50.36,50.38,50.32,50.32,3300.0,37.2762,37.291,37.2466,37.2466,3300.0
2010-08-23 14:30:00,50.31,50.42,50.31,50.4,7000.0,37.2392,37.3206,37.2392,37.3058,7000.0
2010-08-23 14:35:00,50.4,50.44,50.38,50.38,4800.0,37.3058,37.3354,37.291,37.291,4800.0
2010-08-23 14:40:00,50.38,50.38,50.3,50.33,42400.0,37.291,37.291,37.2318,37.254,42400.0
2010-08-23 14:45:00,50.33,50.35,50.28,50.3,16900.0,37.254,37.2688,37.217,37.2318,16900.0
2010-08-23 14:50:00,50.28,50.28,50.24,50.24,8200.0,37.217,37.217,37.1874,37.1874,8200.0
2010-08-23 14:55:00,50.22,50.24,50.2,50.21,4400.0,37.1726,37.1874,37.1578,37.1652,4400.0
2010-08-23 15:00:00,50.22,50.25,50.18,50.25,6700.0,37.1726,37.1948,37.143,37.1948,6700.0
2010-08-23 15:05:00,50.24,50.25,50.16,50.17,23600.0,37.1874,37.1948,37.1282,37.1356,23600.0
2010-08-23 15:10:00,50.16,50.2,50.11,50.16,13500.0,37.1282,37.1578,37.0912,37.1282,13500.0
2010-08-23 15:15:00,50.17,50.22,50.15,50.17,6900.0,37.1356,37.1726,37.1208,37.1356,6900.0
2010-08-23 15:20:00,50.17,50.18,50.06,50.06,40300.0,37.1356,37.143,37.0542,37.0542,40300.0
2010-08-23 15:25:00,50.05,50.07,49.97,49.99,47300.0,37.0468,37.0616,36.9876,37.0024,47300.0
2010-08-23 15:30:00,49.99,50.03,49.98,50.03,20700.0,37.0024,37.032,36.995,37.032,20700.0
2010-08-23 15:35:00,50.02,50.02,49.78,49.81,68400.0,37.0246,37.0246,36.8469,36.8691,68400.0
2010-08-23 15:40:00,49.81,49.88,49.8,49.85,27100.0,36.8691,36.9209,36.8617,36.8987,27100.0
2010-08-23 15:45:00,49.83,49.9,49.77,49.89,47400.0,36.8839,36.9357,36.8395,36.9283,47400.0
2010-08-23 15:50:00,49.9,49.91,49.82,49.9,38400.0,36.9357,36.9431,36.8765,36.9357,38400.0
2010-08-23 15:55:00,49.91,49.93,49.8,49.86,57100.0,36.9431,36.9579,36.8617,36.9061,57100.0
2010-08-24 09:30:00,49.04,49.24,48.71,48.71,27100.0,36.2992,36.4472,36.0549,36.0549,27100.0
2010-08-24 09:35:00,48.67,48.84,48.66,48.68,10700.0,36.0253,36.1511,36.0179,36.0327,10700.0
2010-08-24 09:40:00,48.65,48.75,48.54,48.67,20100.0,36.0105,36.0845,35.9291,36.0253,20100.0
2010-08-24 09:45:00,48.63,48.75,48.63,48.73,26400.0,35.9957,36.0845,35.9957,36.0697,26400.0
2010-08-24 09:50:00,48.72,48.77,48.68,48.68,15200.0,36.0623,36.0993,36.0327,36.0327,15200.0
2010-08-24 09:55:00,48.68,48.79,48.66,48.79,14500.0,36.0327,36.1141,36.0179,36.1141,14500.0
2010-08-24 10:00:00,48.76,48.76,48.35,48.6,27700.0,36.0919,36.0919,35.7884,35.9735,27700.0
2010-08-24 10:05:00,48.6,48.63,48.53,48.6,25000.0,35.9735,35.9957,35.9217,35.9735,25000.0
2010-08-24 10:10:00,48.6,48.76,48.6,48.73,28900.0,35.9735,36.0919,35.9735,36.0697,28900.0
2010-08-24 10:15:00,48.75,48.99,48.75,48.93,15400.0,36.0845,36.2622,36.0845,36.2177,15400.0
2010-08-24 10:20:00,48.94,49.1,48.93,49.06,15300.0,36.2251,36.3436,36.2177,36.314,15300.0
2010-08-24 10:25:00,49.07,49.08,48.88,48.92,6500.0,36.3214,36.3288,36.1807,36.2103,6500.0
2010-08-24 10:30:00,48.91,48.93,48.75,48.75,8200.0,36.2029,36.2177,36.0845,36.0845,8200.0
2010-08-24 10:35:00,48.73,48.84,48.71,48.82,7400.0,36.0697,36.1511,36.0549,36.1363,7400.0
2010-08-24 10:40:00,48.84,49.03,48.84,49.01,15600.0,36.1511,36.2918,36.1511,36.277,15600.0
2010-08-24 10:45:00,49.02,49.08,48.98,49.06,11700.0,36.2844,36.3288,36.2548,36.314,11700.0
2010-08-24 10:50:00,49.07,49.08,48.91,48.93,6500.0,36.3214,36.3288,36.2029,36.2177,6500.0
2010-08-24 10:55:00,48.95,49.09,48.95,49.06,7600.0,36.2326,36.3362,36.2326,36.314,7600.0
2010-08-24 11:00:00,49.09,49.3,49.06,49.17,14300.0,36.3362,36.4916,36.314,36.3954,14300.0
2010-08-24 11:05:00,49.18,49.19,49.07,49.09,7500.0,36.4028,36.4102,36.3214,36.3362,7500.0
2010-08-24 11:10:00,49.07,49.13,49.03,49.06,6900.0,36.3214,36.3658,36.2918,36.314,6900.0
2010-08-24 11:15:00,49.05,49.07,48.97,49.07,7400.0,36.3066,36.3214,36.2474,36.3214,7400.0
2010-08-24 11:20:00,49.08,49.15,49.06,49.07,26100.0,36.3288,36.3806,36.314,36.3214,26100.0
2010-08-24 11:25:00,49.08,49.12,49.06,49.11,7200.0,36.3288,36.3584,36.314,36.351,7200.0
2010-08-24 11:30:00,49.12,49.16,49.05,49.1,28500.0,36.3584,36.388,36.3066,36.3436,28500.0
2010-08-24 11:35:00,49.1,49.22,49.1,49.11,39300.0,36.3436,36.4324,36.3436,36.351,39300.0
2010-08-24 11:40:00,49.11,49.21,49.09,49.21,44300.0,36.351,36.425,36.3362,36.425,44300.0
2010-08-24 11:45:00,49.19,49.25,49.13,49.19,14800.0,36.4102,36.4546,36.3658,36.4102,14800.0
2010-08-24 11:50:00,49.18,49.18,49.09,49.09,10200.0,36.4028,36.4028,36.3362,36.3362,10200.0
2010-08-24 11:55:00,49.11,49.22,49.11,49.12,5800.0,36.351,36.4324,36.351,36.3584,5800.0
2010-08-24 12:00:00,49.11,49.2,49.08,49.17,8100.0,36.351,36.4176,36.3288,36.3954,8100.0
2010-08-24 12:05:00,49.2,49.23,49.11,49.21,10100.0,36.4176,36.4398,36.351,36.425,10100.0
2010-08-24 12:10:00,49.19,49.28,49.1,49.16,35300.0,36.4102,36.4768,36.3436,36.388,35300.0
2010-08-24 12:15:00,49.18,49.23,49.12,49.2,24800.0,36.4028,36.4398,36.3584,36.4176,24800.0
2010-08-24 12:20:00,49.2,49.23,49.15,49.17,15800.0,36.4176,36.4398,36.3806,36.3954,15800.0
2010-08-24 12:25:00,49.17,49.24,49.17,49.19,22000.0,36.3954,36.4472,36.3954,36.4102,22000.0
2010-08-24 12:30:00,49.21,49.3,49.21,49.26,13200.0,36.425,36.4916,36.425,36.462,13200.0
2010-08-24 12:35:00,49.26,49.31,49.24,49.3,14400.0,36.462,36.499,36.4472,36.4916,14400.0
2010-08-24 12:40:00,49.29,49.34,49.28,49.33,6900.0,36.4842,36.5212,36.4768,36.5138,6900.0
2010-08-24 12:45:00,49.35,49.35,49.32,49.33,7100.0,36.5286,36.5286,36.5064,36.5138,7100.0
2010-08-24 12:50:00,49.33,49.38,49.31,49.38,21400.0,36.5138,36.5508,36.499,36.5508,21400.0
2010-08-24 12:55:00,49.38,49.45,49.38,49.44,39700.0,36.5508,36.6026,36.5508,36.5952,39700.0
2010-08-24 13:00:00,49.42,49.45,49.38,49.38,14200.0,36.5804,36.6026,36.5508,36.5508,14200.0
2010-08-24 13:05:00,49.38,49.46,49.38,49.44,24600.0,36.5508,36.6101,36.5508,36.5952,24600.0
2010-08-24 13:10:00,49.42,49.48,49.42,49.46,9900.0,36.5804,36.6249,36.5804,36.6101,9900.0
2010-08-24 13:15:00,49.46,49.5,49.46,49.48,3900.0,36.6101,36.6397,36.6101,36.6249,3900.0
2010-08-24 13:20:00,49.48,49.53,49.46,49.53,18500.0,36.6249,36.6619,36.6101,36.6619,18500.0
2010-08-24 13:25:00,49.51,49.66,49.51,49.66,13200.0,36.6471,36.7581,36.6471,36.7581,13200.0
2010-08-24 13:30:00,49.65,49.65,49.58,49.62,9600.0,36.7507,36.7507,36.6989,36.7285,9600.0
2010-08-24 13:35:00,49.62,49.63,49.58,49.6,6400.0,36.7285,36.7359,36.6989,36.7137,6400.0
2010-08-24 13:40:00,49.61,49.64,49.51,49.51,70700.0,36.7211,36.7433,36.6471,36.6471,70700.0
2010-08-24 13:45:00,49.5,49.56,49.46,49.56,26000.0,36.6397,36.6841,36.6101,36.6841,26000.0
2010-08-24 13:50:00,49.56,49.58,49.51,49.53,17200.0,36.6841,36.6989,36.6471,36.6619,17200.0
2010-08-24 13:55:00,49.51,49.55,49.51,49.54,37700.0,36.6471,36.6767,36.6471,36.6693,37700.0
2010-08-24 14:00:00,49.54,49.59,49.46,49.53,29700.0,36.6693,36.7063,36.6101,36.6619,29700.0
2010-08-24 14:05:00,49.54,49.57,49.5,49.53,10700.0,36.6693,36.6915,36.6397,36.6619,10700.0
2010-08-24 14:10:00,49.51,49.55,49.47,49.53,14400.0,36.6471,36.6767,36.6175,36.6619,14400.0
2010-08-24 14:15:00,49.54,49.61,49.54,49.59,10100.0,36.6693,36.7211,36.6693,36.7063,10100.0
2010-08-24 14:20:00,49.6,49.66,49.59,49.62,13400.0,36.7137,36.7581,36.7063,36.7285,13400.0
2010-08-24 14:25:00,49.61,49.63,49.54,49.57,21200.0,36.7211,36.7359,36.6693,36.6915,21200.0
2010-08-24 14:30:00,49.57,49.62,49.56,49.59,65200.0,36.6915,36.7285,36.6841,36.7063,65200.0
2010-08-24 14:35:00,49.58,49.75,49.56,49.74,8300.0,36.6989,36.8247,36.6841,36.8173,8300.0
2010-08-24 14:40:00,49.74,49.77,49.62,49.65,9800.0,36.8173,36.8395,36.7285,36.7507,9800.0
2010-08-24 14:45:00,49.65,49.69,49.6,49.65,15100.0,36.7507,36.7803,36.7137,36.7507,15100.0
2010-08-24 14:50:00,49.62,49.65,49.55,49.64,8900.0,36.7285,36.7507,36.6767,36.7433,8900.0
2010-08-24 14:55:00,49.64,49.65,49.57,49.64,15900.0,36.7433,36.7507,36.6915,36.7433,15900.0
2010-08-24 15:00:00,49.66,49.7,49.57,49.69,17400.0,36.7581,36.7877,36.6915,36.7803,17400.0
2010-08-24 15:05:00,49.67,49.76,49.66,49.73,15500.0,36.7655,36.8321,36.7581,36.8099,15500.0
2010-08-24 15:10:00,49.73,49.75,49.67,49.69,16500.0,36.8099,36.8247,36.7655,36.7803,16500.0
2010-08-24 15:15:00,49.69,49.76,49.68,49.74,14000.0,36.7803,36.8321,36.7729,36.8173,14000.0
2010-08-24 15:20:00,49.74,49.84,49.67,49.84,54600.0,36.8173,36.8913,36.7655,36.8913,54600.0
2010-08-24 15:25:00,49.84,49.89,49.76,49.81,20800.0,36.8913,36.9283,36.8321,36.8691,20800.0
2010-08-24 15:30:00,49.81,49.84,49.75,49.79,16900.0,36.8691,36.8913,36.8247,36.8543,16900.0
2010-08-24 15:35:00,49.76,49.79,49.55,49.61,20800.0,36.8321,36.8543,36.6767,36.7211,20800.0
2010-08-24 15:40:00,49.61,49.62,49.54,49.58,27800.0,36.7211,36.7285,36.6693,36.6989,27800.0
2010-08-24 15:45:00,49.59,49.59,49.47,49.52,42200.0,36.7063,36.7063,36.6175,36.6545,42200.0
2010-08-24 15:50:00,49.52,49.53,49.33,49.34,69000.0,36.6545,36.6619,36.5138,36.5212,69000.0
2010-08-24 15:55:00,49.33,49.38,49.31,49.38,101900.0,36.5138,36.5508,36.499,36.5508,101900.0
2010-08-25 09:30:00,48.7,48.95,48.7,48.91,7100.0,36.0475,36.2326,36.0475,36.2029,7100.0
2010-08-25 09:35:00,48.87,48.87,48.68,48.87,6300.0,36.1733,36.1733,36.0327,36.1733,6300.0
2010-08-25 09:40:00,48.87,48.98,48.81,48.84,15900.0,36.1733,36.2548,36.1289,36.1511,15900.0
2010-08-25 09:45:00,48.85,48.89,48.78,48.86,23800.0,36.1585,36.1881,36.1067,36.1659,23800.0
2010-08-25 09:50:00,48.85,48.89,48.78,48.85,55900.0,36.1585,36.1881,36.1067,36.1585,55900.0
2010-08-25 09:55:00,48.85,48.93,48.79,48.93,82000.0,36.1585,36.2177,36.1141,36.2177,82000.0
2010-08-25 10:00:00,48.94,49.04,48.71,48.91,51400.0,36.2251,36.2992,36.0549,36.2029,51400.0
2010-08-25 10:05:00,48.9,49.11,48.88,49.09,25400.0,36.1955,36.351,36.1807,36.3362,25400.0
2010-08-25 10:10:00,49.05,49.07,48.96,49.0,12000.0,36.3066,36.3214,36.24,36.2696,12000.0
2010-08-25 10:15:00,49.01,49.15,49.01,49.11,24000.0,36.277,36.3806,36.277,36.351,24000.0
2010-08-25 10:20:00,49.11,49.17,49.03,49.14,12000.0,36.351,36.3954,36.2918,36.3732,12000.0
2010-08-25 10:25:00,49.15,49.23,49.14,49.2,16900.0,36.3806,36.4398,36.3732,36.4176,16900.0
2010-08-25 10:30:00,49.18,49.23,49.03,49.06,10300.0,36.4028,36.4398,36.2918,36.314,10300.0
2010-08-25 10:35:00,49.05,49.06,48.83,48.87,11800.0,36.3066,36.314,36.1437,36.1733,11800.0
2010-08-25 10:40:00,48.86,49.01,48.86,49.0,18100.0,36.1659,36.277,36.1659,36.2696,18100.0
2010-08-25 10:45:00,49.0,49.06,48.95,49.05,9800.0,36.2696,36.314,36.2326,36.3066,9800.0
2010-08-25 10:50:00,49.04,49.09,48.99,48.99,8600.0,36.2992,36.3362,36.2622,36.2622,8600.0
2010-08-25 10:55:00,49.0,49.2,49.0,49.18,9600.0,36.2696,36.4176,36.2696,36.4028,9600.0
2010-08-25 11:00:00,49.14,49.29,49.14,49.21,12200.0,36.3732,36.4842,36.3732,36.425,12200.0
2010-08-25 11:05:00,49.23,49.27,49.18,49.2,11800.0,36.4398,36.4694,36.4028,36.4176,11800.0
2010-08-25 11:10:00,49.21,49.23,49.08,49.17,14000.0,36.425,36.4398,36.3288,36.3954,14000.0
2010-08-25 11:15:00,49.17,49.28,49.15,49.28,5600.0,36.3954,36.4768,36.3806,36.4768,5600.0
2010-08-25 11:20:00,49.28,49.39,49.26,49.37,12100.0,36.4768,36.5582,36.462,36.5434,12100.0
2010-08-25 11:25:00,49.37,49.44,49.33,49.44,14300.0,36.5434,36.5952,36.5138,36.5952,14300.0
2010-08-25 11:30:00,49.43,49.43,49.3,49.3,9400.0,36.5878,36.5878,36.4916,36.4916,9400.0
2010-08-25 11:35:00,49.32,49.4,49.32,49.35,3500.0,36.5064,36.5656,36.5064,36.5286,3500.0
2010-08-25 11:40:00,49.3,49.31,49.25,49.25,4800.0,36.4916,36.499,36.4546,36.4546,4800.0
2010-08-25 11:45:00,49.27,49.29,49.17,49.18,4900.0,36.4694,36.4842,36.3954,36.4028,4900.0
2010-08-25 11:50:00,49.18,49.21,49.15,49.2,10100.0,36.4028,36.425,36.3806,36.4176,10100.0
2010-08-25 11:55:00,49.21,49.27,49.2,49.2,8800.0,36.425,36.4694,36.4176,36.4176,8800.0
2010-08-25 12:00:00,49.23,49.26,49.2,49.26,7300.0,36.4398,36.462,36.4176,36.462,7300.0
2010-08-25 12:05:00,49.27,49.28,49.12,49.12,8000.0,36.4694,36.4768,36.3584,36.3584,8000.0
2010-08-25 12:10:00,49.12,49.21,49.12,49.13,8900.0,36.3584,36.425,36.3584,36.3658,8900.0
2010-08-25 12:15:00,49.12,49.14,49.08,49.12,7700.0,36.3584,36.3732,36.3288,36.3584,7700.0
2010-08-25 12:20:00,49.1,49.14,49.04,49.05,10000.0,36.3436,36.3732,36.2992,36.3066,10000.0
2010-08-25 12:25:00,49.05,49.07,49.03,49.04,6300.0,36.3066,36.3214,36.2918,36.2992,6300.0
2010-08-25 12:30:00,49.05,49.11,48.95,48.98,14600.0,36.3066,36.351,36.2326,36.2548,14600.0
2010-08-25 12:35:00,48.96,48.96,48.91,48.91,5800.0,36.24,36.24,36.2029,36.2029,5800.0
2010-08-25 12:40:00,48.91,48.91,48.8,48.88,7700.0,36.2029,36.2029,36.1215,36.1807,7700.0
2010-08-25 12:45:00,48.85,48.87,48.81,48.87,6000.0,36.1585,36.1733,36.1289,36.1733,6000.0
2010-08-25 12:50:00,48.87,48.96,48.87,48.9,6600.0,36.1733,36.24,36.1733,36.1955,6600.0
2010-08-25 12:55:00,48.9,48.93,48.86,48.92,6000.0,36.1955,36.2177,36.1659,36.2103,6000.0
2010-08-25 13:00:00,48.92,49.0,48.88,49.0,12600.0,36.2103,36.2696,36.1807,36.2696,12600.0
2010-08-25 13:05:00,49.01,49.03,48.96,49.03,11200.0,36.277,36.2918,36.24,36.2918,11200.0
2010-08-25 13:10:00,49.03,49.11,49.0,49.09,18900.0,36.2918,36.351,36.2696,36.3362,18900.0
2010-08-25 13:15:00,49.1,49.14,49.02,49.12,14400.0,36.3436,36.3732,36.2844,36.3584,14400.0
2010-08-25 13:20:00,49.11,49.11,49.05,49.09,12700.0,36.351,36.351,36.3066,36.3362,12700.0
2010-08-25 13:25:00,49.1,49.12,48.98,49.0,12400.0,36.3436,36.3584,36.2548,36.2696,12400.0
2010-08-25 13:30:00,49.0,49.04,48.94,49.0,10400.0,36.2696,36.2992,36.2251,36.2696,10400.0
2010-08-25 13:35:00,49.0,49.08,48.99,49.08,8700.0,36.2696,36.3288,36.2622,36.3288,8700.0
2010-08-25 13:40:00,49.05,49.08,49.01,49.08,7000.0,36.3066,36.3288,36.277,36.3288,7000.0
2010-08-25 13:45:00,49.08,49.2,49.07,49.2,13500.0,36.3288,36.4176,36.3214,36.4176,13500.0
2010-08-25 13:50:00,49.2,49.23,49.15,49.18,7600.0,36.4176,36.4398,36.3806,36.4028,7600.0
2010-08-25 13:55:00,49.18,49.22,49.16,49.16,3700.0,36.4028,36.4324,36.388,36.388,3700.0
2010-08-25 14:00:00,49.16,49.23,49.13,49.23,8000.0,36.388,36.4398,36.3658,36.4398,8000.0
2010-08-25 14:05:00,49.24,49.31,49.24,49.29,7300.0,36.4472,36.499,36.4472,36.4842,7300.0
2010-08-25 14:10:00,49.27,49.36,49.24,49.32,10900.0,36.4694,36.536,36.4472,36.5064,10900.0
2010-08-25 14:15:00,49.34,49.35,49.27,49.31,10000.0,36.5212,36.5286,36.4694,36.499,10000.0
2010-08-25 14:20:00,49.32,49.32,49.28,49.3,4700.0,36.5064,36.5064,36.4768,36.4916,4700.0
2010-08-25 14:25:00,49.29,49.29,49.23,49.24,7400.0,36.4842,36.4842,36.4398,36.4472,7400.0
2010-08-25 14:30:00,49.26,49.38,49.21,49.36,11300.0,36.462,36.5508,36.425,36.536,11300.0
2010-08-25 14:35:00,49.36,49.52,49.35,49.42,20700.0,36.536,36.6545,36.5286,36.5804,20700.0
2010-08-25 14:40:00,49.42,49.58,49.42,49.54,10200.0,36.5804,36.6989,36.5804,36.6693,10200.0
2010-08-25 14:45:00,49.54,49.67,49.52,49.58,18600.0,36.6693,36.7655,36.6545,36.6989,18600.0
2010-08-25 14:50:00,49.58,49.6,49.48,49.5,13200.0,36.6989,36.7137,36.6249,36.6397,13200.0
2010-08-25 14:55:00,49.48,49.56,49.47,49.54,6500.0,36.6249,36.6841,36.6175,36.6693,6500.0
2010-08-25 15:00:00,49.56,49.6,49.47,49.48,19200.0,36.6841,36.7137,36.6175,36.6249,19200.0
2010-08-25 15:05:00,49.48,49.49,49.4,49.41,23200.0,36.6249,36.6323,36.5656,36.573,23200.0
2010-08-25 15:10:00,49.42,49.49,49.41,49.49,25800.0,36.5804,36.6323,36.573,36.6323,25800.0
2010-08-25 15:15:00,49.49,49.56,49.48,49.52,60300.0,36.6323,36.6841,36.6249,36.6545,60300.0
2010-08-25 15:20:00,49.49,49.54,49.49,49.53,48500.0,36.6323,36.6693,36.6323,36.6619,48500.0
2010-08-25 15:25:00,49.53,49.58,49.53,49.55,14600.0,36.6619,36.6989,36.6619,36.6767,14600.0
2010-08-25 15:30:00,49.54,49.83,49.54,49.83,55500.0,36.6693,36.8839,36.6693,36.8839,55500.0
2010-08-25 15:35:00,49.83,49.95,49.82,49.91,77900.0,36.8839,36.9727,36.8765,36.9431,77900.0
2010-08-25 15:40:00,49.91,50.0,49.89,50.0,47900.0,36.9431,37.0098,36.9283,37.0098,47900.0
2010-08-25 15:45:00,49.99,50.05,49.97,49.97,54300.0,37.0024,37.0468,36.9876,36.9876,54300.0
2010-08-25 15:50:00,49.97,50.02,49.87,49.87,105400.0,36.9876,37.0246,36.9135,36.9135,105400.0
2010-08-25 15:55:00,49.88,49.98,49.85,49.91,149200.0,36.9209,36.995,36.8987,36.9431,149200.0
2010-08-26 09:30:00,50.36,50.36,50.18,50.2,8300.0,37.2762,37.2762,37.143,37.1578,8300.0
2010-08-26 09:35:00,50.17,50.36,50.17,50.18,6700.0,37.1356,37.2762,37.1356,37.143,6700.0
2010-08-26 09:40:00,50.19,50.37,50.1,50.27,4700.0,37.1504,37.2836,37.0838,37.2096,4700.0
2010-08-26 09:45:00,50.3,50.38,50.2,50.33,10800.0,37.2318,37.291,37.1578,37.254,10800.0
2010-08-26 09:50:00,50.34,50.4,50.26,50.28,28800.0,37.2614,37.3058,37.2022,37.217,28800.0
2010-08-26 09:55:00,50.29,50.57,50.29,50.52,25900.0,37.2244,37.4317,37.2244,37.3947,25900.0
2010-08-26 10:00:00,50.51,50.77,50.51,50.76,34800.0,37.3873,37.5797,37.3873,37.5723,34800.0
2010-08-26 10:05:00,50.76,50.86,50.69,50.86,46100.0,37.5723,37.6463,37.5205,37.6463,46100.0
2010-08-26 10:10:00,50.85,50.91,50.79,50.84,23700.0,37.6389,37.6833,37.5945,37.6315,23700.0
2010-08-26 10:15:00,50.87,50.96,50.85,50.93,21500.0,37.6537,37.7203,37.6389,37.6981,21500.0
2010-08-26 10:20:00,50.93,50.93,50.84,50.89,77200.0,37.6981,37.6981,37.6315,37.6685,77200.0
2010-08-26 10:25:00,50.89,50.93,50.85,50.9,44400.0,37.6685,37.6981,37.6389,37.6759,44400.0
2010-08-26 10:30:00,50.92,51.01,50.88,51.0,30100.0,37.6907,37.7574,37.6611,37.75,30100.0
2010-08-26 10:35:00,51.01,51.2,50.97,51.14,24700.0,37.7574,37.898,37.7277,37.8536,24700.0
2010-08-26 10:40:00,51.15,51.15,51.04,51.07,70300.0,37.861,37.861,37.7796,37.8018,70300.0
2010-08-26 10:45:00,51.05,51.12,51.0,51.11,58000.0,37.787,37.8388,37.75,37.8314,58000.0
2010-08-26 10:50:00,51.11,51.13,51.03,51.1,19000.0,37.8314,37.8462,37.7722,37.824,19000.0
2010-08-26 10:55:00,51.1,51.11,51.0,51.1,18800.0,37.824,37.8314,37.75,37.824,18800.0
2010-08-26 11:00:00,51.11,51.14,51.01,51.09,34100.0,37.8314,37.8536,37.7574,37.8166,34100.0
2010-08-26 11:05:00,51.07,51.08,50.87,50.93,141600.0,37.8018,37.8092,37.6537,37.6981,141600.0
2010-08-26 11:10:00,50.93,51.0,50.87,50.95,70100.0,37.6981,37.75,37.6537,37.7129,70100.0
2010-08-26 11:15:00,50.95,51.13,50.91,51.09,32700.0,37.7129,37.8462,37.6833,37.8166,32700.0
2010-08-26 11:20:00,51.1,51.14,51.04,51.08,22100.0,37.824,37.8536,37.7796,37.8092,22100.0
2010-08-26 11:25:00,51.06,51.08,51.01,51.03,19100.0,37.7944,37.8092,37.7574,37.7722,19100.0
2010-08-26 11:30:00,51.03,51.06,50.97,51.06,33600.0,37.7722,37.7944,37.7277,37.7944,33600.0
2010-08-26 11:35:00,51.06,51.1,51.0,51.06,15100.0,37.7944,37.824,37.75,37.7944,15100.0
2010-08-26 11:40:00,51.04,51.09,51.0,51.06,38700.0,37.7796,37.8166,37.75,37.7944,38700.0
2010-08-26 11:45:00,51.06,51.09,51.0,51.08,47800.0,37.7944,37.8166,37.75,37.8092,47800.0
2010-08-26 11:50:00,51.08,51.08,50.98,51.03,89600.0,37.8092,37.8092,37.7351,37.7722,89600.0
2010-08-26 11:55:00,51.04,51.34,51.03,51.34,26200.0,37.7796,38.0016,37.7722,38.0016,26200.0
2010-08-26 12:00:00,51.31,51.37,51.19,51.22,19000.0,37.9794,38.0238,37.8906,37.9128,19000.0
2010-08-26 12:05:00,51.21,51.21,51.12,51.17,10700.0,37.9054,37.9054,37.8388,37.8758,10700.0
2010-08-26 12:10:00,51.17,51.17,51.13,51.15,17000.0,37.8758,37.8758,37.8462,37.861,17000.0
2010-08-26 12:15:00,51.15,51.16,51.09,51.15,24500.0,37.861,37.8684,37.8166,37.861,24500.0
2010-08-26 12:20:00,51.15,51.21,51.15,51.19,8500.0,37.861,37.9054,37.861,37.8906,8500.0
2010-08-26 12:25:00,51.18,51.21,51.17,51.19,9200.0,37.8832,37.9054,37.8758,37.8906,9200.0
2010-08-26 12:30:00,51.19,51.21,51.12,51.12,18100.0,37.8906,37.9054,37.8388,37.8388,18100.0
2010-08-26 12:35:00,51.13,51.2,51.13,51.16,23200.0,37.8462,37.898,37.8462,37.8684,23200.0
2010-08-26 12:40:00,51.17,51.2,51.1,51.19,61400.0,37.8758,37.898,37.824,37.8906,61400.0
2010-08-26 12:45:00,51.17,51.22,51.14,51.18,20700.0,37.8758,37.9128,37.8536,37.8832,20700.0
2010-08-26 12:50:00,51.17,51.2,51.1,51.16,21900.0,37.8758,37.898,37.824,37.8684,21900.0
2010-08-26 12:55:00,51.16,51.29,51.15,51.29,26600.0,37.8684,37.9646,37.861,37.9646,26600.0
2010-08-26 13:00:00,51.28,51.32,51.21,51.24,22500.0,37.9572,37.9868,37.9054,37.9276,22500.0
2010-08-26 13:05:00,51.23,51.25,51.12,51.16,52300.0,37.9202,37.935,37.8388,37.8684,52300.0
2010-08-26 13:10:00,51.15,51.15,50.98,51.01,14600.0,37.861,37.861,37.7351,37.7574,14600.0
2010-08-26 13:15:00,51.03,51.05,50.99,51.01,9800.0,37.7722,37.787,37.7425,37.7574,9800.0
2010-08-26 13:20:00,51.02,51.05,50.96,51.02,14300.0,37.7648,37.787,37.7203,37.7648,14300.0
2010-08-26 13:25:00,51.02,51.03,50.94,51.0,7900.0,37.7648,37.7722,37.7055,37.75,7900.0
2010-08-26 13:30:00,51.0,51.04,50.97,51.0,9500.0,37.75,37.7796,37.7277,37.75,9500.0
2010-08-26 13:35:00,50.99,51.01,50.9,50.92,12400.0,37.7425,37.7574,37.6759,37.6907,12400.0
2010-08-26 13:40:00,50.93,50.94,50.83,50.83,28100.0,37.6981,37.7055,37.6241,37.6241,28100.0
2010-08-26 13:45:00,50.84,50.89,50.83,50.84,8200.0,37.6315,37.6685,37.6241,37.6315,8200.0
2010-08-26 13:50:00,50.83,50.9,50.83,50.89,25700.0,37.6241,37.6759,37.6241,37.6685,25700.0
2010-08-26 13:55:00,50.88,50.92,50.84,50.89,59400.0,37.6611,37.6907,37.6315,37.6685,59400.0
2010-08-26 14:00:00,50.87,50.97,50.87,50.94,21600.0,37.6537,37.7277,37.6537,37.7055,21600.0
2010-08-26 14:05:00,50.93,50.96,50.9,50.95,41800.0,37.6981,37.7203,37.6759,37.7129,41800.0
2010-08-26 14:10:00,50.94,50.99,50.89,50.99,125600.0,37.7055,37.7425,37.6685,37.7425,125600.0
2010-08-26 14:15:00,50.97,50.97,50.9,50.94,37500.0,37.7277,37.7277,37.6759,37.7055,37500.0
2010-08-26 14:20:00,50.93,50.97,50.91,50.96,45400.0,37.6981,37.7277,37.6833,37.7203,45400.0
2010-08-26 14:25:00,50.96,51.0,50.92,50.95,12700.0,37.7203,37.75,37.6907,37.7129,12700.0
2010-08-26 14:30:00,50.95,50.99,50.92,50.98,41100.0,37.7129,37.7425,37.6907,37.7351,41100.0
2010-08-26 14:35:00,50.97,51.01,50.92,50.99,30500.0,37.7277,37.7574,37.6907,37.7425,30500.0
2010-08-26 14:40:00,51.0,51.04,50.97,51.0,22800.0,37.75,37.7796,37.7277,37.75,22800.0
2010-08-26 14:45:00,50.99,51.03,50.93,50.98,62700.0,37.7425,37.7722,37.6981,37.7351,62700.0
2010-08-26 14:50:00,50.99,51.04,50.9,50.91,37000.0,37.7425,37.7796,37.6759,37.6833,37000.0
2010-08-26 14:55:00,50.89,50.92,50.75,50.84,48900.0,37.6685,37.6907,37.5649,37.6315,48900.0
2010-08-26 15:00:00,50.83,50.89,50.8,50.86,30200.0,37.6241,37.6685,37.6019,37.6463,30200.0
2010-08-26 15:05:00,50.86,50.93,50.82,50.9,41400.0,37.6463,37.6981,37.6167,37.6759,41400.0
2010-08-26 15:10:00,50.91,50.96,50.82,50.88,26600.0,37.6833,37.7203,37.6167,37.6611,26600.0
2010-08-26 15:15:00,50.88,50.99,50.83,50.99,23400.0,37.6611,37.7425,37.6241,37.7425,23400.0
2010-08-26 15:20:00,50.98,51.15,50.96,51.02,55200.0,37.7351,37.861,37.7203,37.7648,55200.0
2010-08-26 15:25:00,51.0,51.0,50.89,50.92,23600.0,37.75,37.75,37.6685,37.6907,23600.0
2010-08-26 15:30:00,50.92,50.92,50.82,50.91,36600.0,37.6907,37.6907,37.6167,37.6833,36600.0
2010-08-26 15:35:00,50.92,50.97,50.86,50.93,31100.0,37.6907,37.7277,37.6463,37.6981,31100.0
2010-08-26 15:40:00,50.94,51.12,50.88,51.1,39200.0,37.7055,37.8388,37.6611,37.824,39200.0
2010-08-26 15:45:00,51.09,51.09,50.92,51.0,51200.0,37.8166,37.8166,37.6907,37.75,51200.0
2010-08-26 15:50:00,50.98,50.99,50.81,50.87,45000.0,37.7351,37.7425,37.6093,37.6537,45000.0
2010-08-26 15:55:00,50.87,50.94,50.76,50.81,83600.0,37.6537,37.7055,37.5723,37.6093,83600.0
2010-08-27 09:30:00,51.26,51.33,51.18,51.31,12400.0,37.9424,37.9942,37.8832,37.9794,12400.0
2010-08-27 09:35:00,51.3,51.3,51.06,51.08,15100.0,37.972,37.972,37.7944,37.8092,15100.0
2010-08-27 09:40:00,51.02,51.02,50.65,50.68,16300.0,37.7648,37.7648,37.4909,37.5131,16300.0
2010-08-27 09:45:00,50.66,50.8,50.62,50.64,14200.0,37.4983,37.6019,37.4687,37.4835,14200.0
2010-08-27 09:50:00,50.64,50.78,50.56,50.72,16400.0,37.4835,37.5871,37.4243,37.5427,16400.0
2010-08-27 09:55:00,50.71,50.84,50.45,50.45,29600.0,37.5353,37.6315,37.3428,37.3428,29600.0
2010-08-27 10:00:00,50.48,50.65,50.1,50.34,30200.0,37.3651,37.4909,37.0838,37.2614,30200.0
2010-08-27 10:05:00,50.32,50.45,50.22,50.37,15600.0,37.2466,37.3428,37.1726,37.2836,15600.0
2010-08-27 10:10:00,50.41,50.92,50.39,50.73,19600.0,37.3132,37.6907,37.2984,37.5501,19600.0
2010-08-27 10:15:00,50.78,51.01,50.78,50.99,13700.0,37.5871,37.7574,37.5871,37.7425,13700.0
2010-08-27 10:20:00,50.95,51.07,50.81,51.02,22500.0,37.7129,37.8018,37.6093,37.7648,22500.0
2010-08-27 10:25:00,51.05,51.29,51.05,51.25,20400.0,37.787,37.9646,37.787,37.935,20400.0
2010-08-27 10:30:00,51.26,51.39,51.22,51.22,14900.0,37.9424,38.0386,37.9128,37.9128,14900.0
2010-08-27 10:35:00,51.2,51.33,51.16,51.3,11300.0,37.898,37.9942,37.8684,37.972,11300.0
2010-08-27 10:40:00,51.3,51.33,51.15,51.15,7900.0,37.972,37.9942,37.861,37.861,7900.0
2010-08-27 10:45:00,51.13,51.17,51.03,51.06,7400.0,37.8462,37.8758,37.7722,37.7944,7400.0
2010-08-27 10:50:00,51.05,51.18,51.05,51.13,15400.0,37.787,37.8832,37.787,37.8462,15400.0
2010-08-27 10:55:00,51.13,51.16,51.05,51.16,43900.0,37.8462,37.8684,37.787,37.8684,43900.0
2010-08-27 11:00:00,51.18,51.3,51.18,51.28,6700.0,37.8832,37.972,37.8832,37.9572,6700.0
2010-08-27 11:05:00,51.31,51.64,51.27,51.53,20700.0,37.9794,38.2237,37.9498,38.1423,20700.0
2010-08-27 11:10:00,51.55,51.68,51.51,51.64,10200.0,38.1571,38.2533,38.1275,38.2237,10200.0
2010-08-27 11:15:00,51.66,51.78,51.57,51.6,11200.0,38.2385,38.3273,38.1719,38.1941,11200.0
2010-08-27 11:20:00,51.6,51.64,51.53,51.64,20200.0,38.1941,38.2237,38.1423,38.2237,20200.0
2010-08-27 11:25:00,51.68,51.77,51.61,51.74,14600.0,38.2533,38.3199,38.2015,38.2977,14600.0
2010-08-27 11:30:00,51.75,51.79,51.69,51.79,24600.0,38.3051,38.3347,38.2607,38.3347,24600.0
2010-08-27 11:35:00,51.78,51.83,51.77,51.79,20600.0,38.3273,38.3643,38.3199,38.3347,20600.0
2010-08-27 11:40:00,51.8,51.83,51.76,51.81,44500.0,38.3421,38.3643,38.3125,38.3495,44500.0
2010-08-27 11:45:00,51.81,51.93,51.8,51.92,18800.0,38.3495,38.4383,38.3421,38.4309,18800.0
2010-08-27 11:50:00,51.93,51.97,51.9,51.92,37100.0,38.4383,38.4679,38.4161,38.4309,37100.0
2010-08-27 11:55:00,51.93,51.98,51.86,51.91,50800.0,38.4383,38.4753,38.3865,38.4235,50800.0
2010-08-27 12:00:00,51.92,51.98,51.88,51.91,35800.0,38.4309,38.4753,38.4013,38.4235,35800.0
2010-08-27 12:05:00,51.9,51.99,51.9,51.95,11700.0,38.4161,38.4827,38.4161,38.4531,11700.0
2010-08-27 12:10:00,51.94,52.04,51.94,51.99,7400.0,38.4457,38.5198,38.4457,38.4827,7400.0
2010-08-27 12:15:00,51.99,52.07,51.98,52.07,11000.0,38.4827,38.542,38.4753,38.542,11000.0
2010-08-27 12:20:00,52.07,52.15,52.0,52.12,15800.0,38.542,38.6012,38.4901,38.579,15800.0
2010-08-27 12:25:00,52.09,52.12,52.03,52.1,21100.0,38.5568,38.579,38.5124,38.5642,21100.0
2010-08-27 12:30:00,52.1,52.17,52.08,52.13,67500.0,38.5642,38.616,38.5494,38.5864,67500.0
2010-08-27 12:35:00,52.06,52.13,52.06,52.1,27200.0,38.5346,38.5864,38.5346,38.5642,27200.0
2010-08-27 12:40:00,52.1,52.1,52.02,52.04,71900.0,38.5642,38.5642,38.505,38.5198,71900.0
2010-08-27 12:45:00,52.04,52.08,52.02,52.04,29300.0,38.5198,38.5494,38.505,38.5198,29300.0
2010-08-27 12:50:00,52.03,52.09,52.02,52.03,20900.0,38.5124,38.5568,38.505,38.5124,20900.0
2010-08-27 12:55:00,52.03,52.04,51.96,52.02,53900.0,38.5124,38.5198,38.4605,38.505,53900.0
2010-08-27 13:00:00,52.02,52.02,51.96,51.98,20100.0,38.505,38.505,38.4605,38.4753,20100.0
2010-08-27 13:05:00,51.99,52.01,51.94,51.98,22500.0,38.4827,38.4975,38.4457,38.4753,22500.0
2010-08-27 13:10:00,51.96,52.0,51.92,51.93,20100.0,38.4605,38.4901,38.4309,38.4383,20100.0
2010-08-27 13:15:00,51.92,52.01,51.92,52.0,25600.0,38.4309,38.4975,38.4309,38.4901,25600.0
2010-08-27 13:20:00,52.0,52.09,51.99,52.09,21300.0,38.4901,38.5568,38.4827,38.5568,21300.0
2010-08-27 13:25:00,52.09,52.24,52.07,52.24,15500.0,38.5568,38.6678,38.542,38.6678,15500.0
2010-08-27 13:30:00,52.24,52.32,52.19,52.25,18400.0,38.6678,38.727,38.6308,38.6752,18400.0
2010-08-27 13:35:00,52.26,52.37,52.23,52.26,18800.0,38.6826,38.764,38.6604,38.6826,18800.0
2010-08-27 13:40:00,52.25,52.29,52.2,52.2,46200.0,38.6752,38.7048,38.6382,38.6382,46200.0
2010-08-27 13:45:00,52.19,52.2,52.07,52.09,7900.0,38.6308,38.6382,38.542,38.5568,7900.0
2010-08-27 13:50:00,52.09,52.18,52.07,52.17,5400.0,38.5568,38.6234,38.542,38.616,5400.0
2010-08-27 13:55:00,52.17,52.27,52.12,52.27,17200.0,38.616,38.69,38.579,38.69,17200.0
2010-08-27 14:00:00,52.28,52.28,52.16,52.17,19700.0,38.6974,38.6974,38.6086,38.616,19700.0
2010-08-27 14:05:00,52.16,52.16,51.96,52.08,18500.0,38.6086,38.6086,38.4605,38.5494,18500.0
2010-08-27 14:10:00,52.12,52.17,52.04,52.04,8600.0,38.579,38.616,38.5198,38.5198,8600.0
2010-08-27 14:15:00,52.02,52.12,51.99,52.07,16600.0,38.505,38.579,38.4827,38.542,16600.0
2010-08-27 14:20:00,52.09,52.09,51.99,52.02,15200.0,38.5568,38.5568,38.4827,38.505,15200.0
2010-08-27 14:25:00,52.02,52.11,52.02,52.08,9800.0,38.505,38.5716,38.505,38.5494,9800.0
2010-08-27 14:30:00,52.09,52.12,52.07,52.09,10300.0,38.5568,38.579,38.542,38.5568,10300.0
2010-08-27 14:35:00,52.09,52.21,52.08,52.17,13500.0,38.5568,38.6456,38.5494,38.616,13500.0
2010-08-27 14:40:00,52.2,52.21,52.12,52.16,9700.0,38.6382,38.6456,38.579,38.6086,9700.0
2010-08-27 14:45:00,52.17,52.19,52.09,52.09,12000.0,38.616,38.6308,38.5568,38.5568,12000.0
2010-08-27 14:50:00,52.09,52.12,52.02,52.04,14800.0,38.5568,38.579,38.505,38.5198,14800.0
2010-08-27 14:55:00,52.05,52.07,52.01,52.04,16100.0,38.5272,38.542,38.4975,38.5198,16100.0
2010-08-27 15:00:00,52.05,52.08,51.99,52.02,10600.0,38.5272,38.5494,38.4827,38.505,10600.0
2010-08-27 15:05:00,52.02,52.06,51.98,52.06,11200.0,38.505,38.5346,38.4753,38.5346,11200.0
2010-08-27 15:10:00,52.07,52.12,52.01,52.09,17300.0,38.542,38.579,38.4975,38.5568,17300.0
2010-08-27 15:15:00,52.09,52.15,52.07,52.14,34500.0,38.5568,38.6012,38.542,38.5938,34500.0
2010-08-27 15:20:00,52.14,52.27,52.11,52.26,27000.0,38.5938,38.69,38.5716,38.6826,27000.0
2010-08-27 15:25:00,52.27,52.39,52.22,52.33,27200.0,38.69,38.7788,38.653,38.7344,27200.0
2010-08-27 15:30:00,52.35,52.4,52.32,52.32,104500.0,38.7492,38.7862,38.727,38.727,104500.0
2010-08-27 15:35:00,52.34,52.38,52.27,52.35,55100.0,38.7418,38.7714,38.69,38.7492,55100.0
2010-08-27 15:40:00,52.35,52.47,52.31,52.45,39900.0,38.7492,38.838,38.7196,38.8232,39900.0
2010-08-27 15:45:00,52.44,52.45,52.38,52.4,38600.0,38.8158,38.8232,38.7714,38.7862,38600.0
2010-08-27 15:50:00,52.4,52.47,52.39,52.42,38100.0,38.7862,38.838,38.7788,38.801,38100.0
2010-08-27 15:55:00,52.42,52.43,52.34,52.37,51600.0,38.801,38.8084,38.7418,38.764,51600.0
2010-08-30 09:30:00,52.07,52.18,51.79,51.92,6900.0,38.542,38.6234,38.3347,38.4309,6900.0
2010-08-30 09:35:00,51.94,52.08,51.92,51.98,11800.0,38.4457,38.5494,38.4309,38.4753,11800.0
2010-08-30 09:40:00,52.03,52.1,51.97,52.03,6400.0,38.5124,38.5642,38.4679,38.5124,6400.0
2010-08-30 09:45:00,52.05,52.05,51.92,52.0,8200.0,38.5272,38.5272,38.4309,38.4901,8200.0
2010-08-30 09:50:00,51.96,51.98,51.85,51.91,8000.0,38.4605,38.4753,38.3791,38.4235,8000.0
2010-08-30 09:55:00,51.95,52.09,51.92,52.09,11400.0,38.4531,38.5568,38.4309,38.5568,11400.0
2010-08-30 10:00:00,52.06,52.07,51.89,51.99,15400.0,38.5346,38.542,38.4087,38.4827,15400.0
2010-08-30 10:05:00,51.97,52.13,51.96,52.06,8800.0,38.4679,38.5864,38.4605,38.5346,8800.0
2010-08-30 10:10:00,52.05,52.05,51.91,51.98,7100.0,38.5272,38.5272,38.4235,38.4753,7100.0
2010-08-30 10:15:00,51.98,51.98,51.82,51.9,27100.0,38.4753,38.4753,38.3569,38.4161,27100.0
2010-08-30 10:20:00,51.87,51.95,51.83,51.87,13200.0,38.3939,38.4531,38.3643,38.3939,13200.0
2010-08-30 10:25:00,51.87,51.91,51.83,51.9,15600.0,38.3939,38.4235,38.3643,38.4161,15600.0
2010-08-30 10:30:00,51.88,51.88,51.77,51.85,14100.0,38.4013,38.4013,38.3199,38.3791,14100.0
2010-08-30 10:35:00,51.84,51.89,51.82,51.86,5700.0,38.3717,38.4087,38.3569,38.3865,5700.0
2010-08-30 10:40:00,51.83,51.84,51.76,51.8,8700.0,38.3643,38.3717,38.3125,38.3421,8700.0
2010-08-30 10:45:00,51.8,51.94,51.78,51.92,10300.0,38.3421,38.4457,38.3273,38.4309,10300.0
2010-08-30 10:50:00,51.97,52.03,51.96,52.03,2700.0,38.4679,38.5124,38.4605,38.5124,2700.0
2010-08-30 10:55:00,52.04,52.04,51.99,52.0,4700.0,38.5198,38.5198,38.4827,38.4901,4700.0
2010-08-30 11:00:00,52.01,52.04,51.86,51.88,7700.0,38.4975,38.5198,38.3865,38.4013,7700.0
2010-08-30 11:05:00,51.89,51.92,51.83,51.9,7500.0,38.4087,38.4309,38.3643,38.4161,7500.0
2010-08-30 11:10:00,51.9,51.92,51.8,51.83,10400.0,38.4161,38.4309,38.3421,38.3643,10400.0
2010-08-30 11:15:00,51.82,51.88,51.8,51.88,10800.0,38.3569,38.4013,38.3421,38.4013,10800.0
2010-08-30 11:20:00,51.87,51.87,51.72,51.72,18800.0,38.3939,38.3939,38.2829,38.2829,18800.0
2010-08-30 11:25:00,51.72,51.8,51.72,51.74,11000.0,38.2829,38.3421,38.2829,38.2977,11000.0
2010-08-30 11:30:00,51.74,51.76,51.74,51.75,8000.0,38.2977,38.3125,38.2977,38.3051,8000.0
2010-08-30 11:35:00,51.76,51.79,51.73,51.75,17800.0,38.3125,38.3347,38.2903,38.3051,17800.0
2010-08-30 11:40:00,51.71,51.75,51.68,51.69,18200.0,38.2755,38.3051,38.2533,38.2607,18200.0
2010-08-30 11:45:00,51.69,51.71,51.58,51.71,20400.0,38.2607,38.2755,38.1793,38.2755,20400.0
2010-08-30 11:50:00,51.73,51.74,51.58,51.58,18300.0,38.2903,38.2977,38.1793,38.1793,18300.0
2010-08-30 11:55:00,51.57,51.59,51.52,51.54,20700.0,38.1719,38.1867,38.1349,38.1497,20700.0
2010-08-30 12:00:00,51.54,51.56,51.49,51.52,12500.0,38.1497,38.1645,38.1126,38.1349,12500.0
2010-08-30 12:05:00,51.52,51.53,51.49,51.53,12100.0,38.1349,38.1423,38.1126,38.1423,12100.0
2010-08-30 12:10:00,51.54,51.58,51.53,51.55,7100.0,38.1497,38.1793,38.1423,38.1571,7100.0
2010-08-30 12:15:00,51.55,51.55,51.51,51.53,5300.0,38.1571,38.1571,38.1275,38.1423,5300.0
2010-08-30 12:20:00,51.53,51.55,51.51,51.52,4100.0,38.1423,38.1571,38.1275,38.1349,4100.0
2010-08-30 12:25:00,51.51,51.52,51.46,51.5,23600.0,38.1275,38.1349,38.0904,38.12,23600.0
2010-08-30 12:30:00,51.49,51.5,51.45,51.47,6900.0,38.1126,38.12,38.083,38.0978,6900.0
2010-08-30 12:35:00,51.48,51.54,51.47,51.53,8700.0,38.1052,38.1497,38.0978,38.1423,8700.0
2010-08-30 12:40:00,51.53,51.53,51.51,51.52,8800.0,38.1423,38.1423,38.1275,38.1349,8800.0
2010-08-30 12:45:00,51.53,51.66,51.53,51.62,11200.0,38.1423,38.2385,38.1423,38.2089,11200.0
2010-08-30 12:50:00,51.63,51.63,51.52,51.52,9100.0,38.2163,38.2163,38.1349,38.1349,9100.0
2010-08-30 12:55:00,51.53,51.56,51.43,51.45,10200.0,38.1423,38.1645,38.0682,38.083,10200.0
2010-08-30 13:00:00,51.45,51.45,51.4,51.44,8200.0,38.083,38.083,38.046,38.0756,8200.0
2010-08-30 13:05:00,51.44,51.47,51.41,51.47,4100.0,38.0756,38.0978,38.0534,38.0978,4100.0
2010-08-30 13:10:00,51.46,51.51,51.42,51.43,9200.0,38.0904,38.1275,38.0608,38.0682,9200.0
2010-08-30 13:15:00,51.44,51.51,51.41,51.44,8100.0,38.0756,38.1275,38.0534,38.0756,8100.0
2010-08-30 13:20:00,51.45,51.47,51.33,51.38,14600.0,38.083,38.0978,37.9942,38.0312,14600.0
2010-08-30 13:25:00,51.37,51.39,51.3,51.33,11700.0,38.0238,38.0386,37.972,37.9942,11700.0
2010-08-30 13:30:00,51.3,51.39,51.29,51.36,5400.0,37.972,38.0386,37.9646,38.0164,5400.0
2010-08-30 13:35:00,51.36,51.36,51.31,51.31,3400.0,38.0164,38.0164,37.9794,37.9794,3400.0
2010-08-30 13:40:00,51.3,51.45,51.3,51.43,8300.0,37.972,38.083,37.972,38.0682,8300.0
2010-08-30 13:45:00,51.44,51.48,51.4,51.45,2500.0,38.0756,38.1052,38.046,38.083,2500.0
2010-08-30 13:50:00,51.43,51.43,51.32,51.33,2600.0,38.0682,38.0682,37.9868,37.9942,2600.0
2010-08-30 13:55:00,51.32,51.36,51.3,51.32,4900.0,37.9868,38.0164,37.972,37.9868,4900.0
2010-08-30 14:00:00,51.31,51.4,51.31,51.34,4900.0,37.9794,38.046,37.9794,38.0016,4900.0
2010-08-30 14:05:00,51.34,51.36,51.27,51.33,20600.0,38.0016,38.0164,37.9498,37.9942,20600.0
2010-08-30 14:10:00,51.32,51.33,51.29,51.31,6000.0,37.9868,37.9942,37.9646,37.9794,6000.0
2010-08-30 14:15:00,51.29,51.32,51.28,51.3,12400.0,37.9646,37.9868,37.9572,37.972,12400.0
2010-08-30 14:20:00,51.3,51.3,51.25,51.26,3400.0,37.972,37.972,37.935,37.9424,3400.0
2010-08-30 14:25:00,51.26,51.32,51.23,51.3,26900.0,37.9424,37.9868,37.9202,37.972,26900.0
2010-08-30 14:30:00,51.3,51.39,51.3,51.36,12300.0,37.972,38.0386,37.972,38.0164,12300.0
2010-08-30 14:35:00,51.35,51.37,51.25,51.3,9600.0,38.009,38.0238,37.935,37.972,9600.0
2010-08-30 14:40:00,51.3,51.34,51.29,51.29,27100.0,37.972,38.0016,37.9646,37.9646,27100.0
2010-08-30 14:45:00,51.3,51.32,51.21,51.21,11200.0,37.972,37.9868,37.9054,37.9054,11200.0
2010-08-30 14:50:00,51.22,51.34,51.22,51.34,8600.0,37.9128,38.0016,37.9128,38.0016,8600.0
2010-08-30 14:55:00,51.34,51.34,51.27,51.27,1600.0,38.0016,38.0016,37.9498,37.9498,1600.0
2010-08-30 15:00:00,51.28,51.33,51.28,51.29,3900.0,37.9572,37.9942,37.9572,37.9646,3900.0
2010-08-30 15:05:00,51.31,51.35,51.26,51.28,11100.0,37.9794,38.009,37.9424,37.9572,11100.0
2010-08-30 15:10:00,51.26,51.31,51.25,51.25,4200.0,37.9424,37.9794,37.935,37.935,4200.0
2010-08-30 15:15:00,51.24,51.26,51.17,51.25,24900.0,37.9276,37.9424,37.8758,37.935,24900.0
2010-08-30 15:20:00,51.25,51.32,51.22,51.31,10300.0,37.935,37.9868,37.9128,37.9794,10300.0
2010-08-30 15:25:00,51.31,51.32,51.22,51.27,15300.0,37.9794,37.9868,37.9128,37.9498,15300.0
2010-08-30 15:30:00,51.28,51.28,51.22,51.25,33900.0,37.9572,37.9572,37.9128,37.935,33900.0
2010-08-30 15:35:00,51.25,51.35,51.25,51.33,15800.0,37.935,38.009,37.935,37.9942,15800.0
2010-08-30 15:40:00,51.33,51.54,51.28,51.35,65500.0,37.9942,38.1497,37.9572,38.009,65500.0
2010-08-30 15:45:00,51.34,51.34,51.18,51.21,24600.0,38.0016,38.0016,37.8832,37.9054,24600.0
2010-08-30 15:50:00,51.21,51.25,51.18,51.2,21800.0,37.9054,37.935,37.8832,37.898,21800.0
2010-08-30 15:55:00,51.19,51.2,51.06,51.06,43900.0,37.8906,37.898,37.7944,37.7944,43900.0
2010-08-31 09:30:00,50.7,50.75,50.61,50.68,8800.0,37.5279,37.5649,37.4613,37.5131,8800.0
2010-08-31 09:35:00,50.59,50.63,50.45,50.5,5700.0,37.4465,37.4761,37.3428,37.3799,5700.0
2010-08-31 09:40:00,50.53,50.53,50.34,50.35,7400.0,37.4021,37.4021,37.2614,37.2688,7400.0
2010-08-31 09:45:00,50.41,50.72,50.38,50.67,18200.0,37.3132,37.5427,37.291,37.5057,18200.0
2010-08-31 09:50:00,50.69,50.9,50.69,50.79,18300.0,37.5205,37.6759,37.5205,37.5945,18300.0
2010-08-31 09:55:00,50.82,50.82,50.5,50.61,15200.0,37.6167,37.6167,37.3799,37.4613,15200.0
2010-08-31 10:00:00,50.66,51.04,50.66,51.0,22100.0,37.4983,37.7796,37.4983,37.75,22100.0
2010-08-31 10:05:00,50.99,51.08,50.92,51.06,7600.0,37.7425,37.8092,37.6907,37.7944,7600.0
2010-08-31 10:10:00,51.06,51.24,51.06,51.22,7800.0,37.7944,37.9276,37.7944,37.9128,7800.0
2010-08-31 10:15:00,51.25,51.27,51.05,51.05,7100.0,37.935,37.9498,37.787,37.787,7100.0
2010-08-31 10:20:00,51.07,51.12,51.0,51.0,6500.0,37.8018,37.8388,37.75,37.75,6500.0
2010-08-31 10:25:00,51.03,51.1,51.02,51.06,7900.0,37.7722,37.824,37.7648,37.7944,7900.0
2010-08-31 10:30:00,51.08,51.2,51.01,51.12,10700.0,37.8092,37.898,37.7574,37.8388,10700.0
2010-08-31 10:35:00,51.11,51.14,50.9,50.93,13500.0,37.8314,37.8536,37.6759,37.6981,13500.0
2010-08-31 10:40:00,50.92,50.96,50.78,50.96,17700.0,37.6907,37.7203,37.5871,37.7203,17700.0
2010-08-31 10:45:00,50.97,50.98,50.9,50.94,13200.0,37.7277,37.7351,37.6759,37.7055,13200.0
2010-08-31 10:50:00,50.97,51.16,50.97,51.08,11700.0,37.7277,37.8684,37.7277,37.8092,11700.0
2010-08-31 10:55:00,51.08,51.24,51.05,51.23,12500.0,37.8092,37.9276,37.787,37.9202,12500.0
2010-08-31 11:00:00,51.21,51.35,51.2,51.26,15300.0,37.9054,38.009,37.898,37.9424,15300.0
2010-08-31 11:05:00,51.26,51.29,51.04,51.04,24100.0,37.9424,37.9646,37.7796,37.7796,24100.0
2010-08-31 11:10:00,51.04,51.06,50.92,51.04,12300.0,37.7796,37.7944,37.6907,37.7796,12300.0
2010-08-31 11:15:00,51.04,51.13,51.04,51.12,7600.0,37.7796,37.8462,37.7796,37.8388,7600.0
2010-08-31 11:20:00,51.1,51.32,51.08,51.27,14000.0,37.824,37.9868,37.8092,37.9498,14000.0
2010-08-31 11:25:00,51.26,51.32,51.19,51.19,16800.0,37.9424,37.9868,37.8906,37.8906,16800.0
2010-08-31 11:30:00,51.17,51.39,51.16,51.37,11300.0,37.8758,38.0386,37.8684,38.0238,11300.0
2010-08-31 11:35:00,51.38,51.45,51.36,51.4,68600.0,38.0312,38.083,38.0164,38.046,68600.0
2010-08-31 11:40:00,51.4,51.52,51.4,51.47,24500.0,38.046,38.1349,38.046,38.0978,24500.0
2010-08-31 11:45:00,51.45,51.48,51.42,51.46,13200.0,38.083,38.1052,38.0608,38.0904,13200.0
2010-08-31 11:50:00,51.45,51.72,51.45,51.65,25500.0,38.083,38.2829,38.083,38.2311,25500.0
2010-08-31 11:55:00,51.64,51.64,51.53,51.53,6800.0,38.2237,38.2237,38.1423,38.1423,6800.0
2010-08-31 12:00:00,51.53,51.61,51.53,51.54,12900.0,38.1423,38.2015,38.1423,38.1497,12900.0
2010-08-31 12:05:00,51.55,51.6,51.51,51.51,11100.0,38.1571,38.1941,38.1275,38.1275,11100.0
2010-08-31 12:10:00,51.51,51.53,51.45,51.47,16100.0,38.1275,38.1423,38.083,38.0978,16100.0
2010-08-31 12:15:00,51.47,51.53,51.43,51.5,16000.0,38.0978,38.1423,38.0682,38.12,16000.0
2010-08-31 12:20:00,51.51,51.57,51.47,51.55,10900.0,38.1275,38.1719,38.0978,38.1571,10900.0
2010-08-31 12:25:00,51.53,51.55,51.5,51.54,6900.0,38.1423,38.1571,38.12,38.1497,6900.0
2010-08-31 12:30:00,51.54,51.66,51.52,51.62,16100.0,38.1497,38.2385,38.1349,38.2089,16100.0
2010-08-31 12:35:00,51.64,51.64,51.58,51.58,4400.0,38.2237,38.2237,38.1793,38.1793,4400.0
2010-08-31 12:40:00,51.57,51.58,51.46,51.47,7500.0,38.1719,38.1793,38.0904,38.0978,7500.0
2010-08-31 12:45:00,51.48,51.61,51.47,51.56,10900.0,38.1052,38.2015,38.0978,38.1645,10900.0
2010-08-31 12:50:00,51.56,51.61,51.46,51.49,17100.0,38.1645,38.2015,38.0904,38.1126,17100.0
2010-08-31 12:55:00,51.47,51.49,51.41,51.44,9500.0,38.0978,38.1126,38.0534,38.0756,9500.0
2010-08-31 13:00:00,51.42,51.57,51.4,51.5,16000.0,38.0608,38.1719,38.046,38.12,16000.0
2010-08-31 13:05:00,51.51,51.56,51.48,51.54,8300.0,38.1275,38.1645,38.1052,38.1497,8300.0
2010-08-31 13:10:00,51.53,51.59,51.53,51.59,5000.0,38.1423,38.1867,38.1423,38.1867,5000.0
2010-08-31 13:15:00,51.6,51.61,51.56,51.56,7600.0,38.1941,38.2015,38.1645,38.1645,7600.0
2010-08-31 13:20:00,51.56,51.68,51.56,51.58,10600.0,38.1645,38.2533,38.1645,38.1793,10600.0
2010-08-31 13:25:00,51.57,51.64,51.55,51.61,7300.0,38.1719,38.2237,38.1571,38.2015,7300.0
2010-08-31 13:30:00,51.63,51.67,51.59,51.6,10300.0,38.2163,38.2459,38.1867,38.1941,10300.0
2010-08-31 13:35:00,51.61,51.71,51.57,51.68,14600.0,38.2015,38.2755,38.1719,38.2533,14600.0
2010-08-31 13:40:00,51.69,51.71,51.61,51.62,6000.0,38.2607,38.2755,38.2015,38.2089,6000.0
2010-08-31 13:45:00,51.62,51.63,51.57,51.58,12500.0,38.2089,38.2163,38.1719,38.1793,12500.0
2010-08-31 13:50:00,51.58,51.6,51.54,51.56,13200.0,38.1793,38.1941,38.1497,38.1645,13200.0
2010-08-31 13:55:00,51.55,51.62,51.54,51.6,11600.0,38.1571,38.2089,38.1497,38.1941,11600.0
2010-08-31 14:00:00,51.6,51.67,51.46,51.49,33500.0,38.1941,38.2459,38.0904,38.1126,33500.0
2010-08-31 14:05:00,51.47,51.69,51.45,51.6,16400.0,38.0978,38.2607,38.083,38.1941,16400.0
2010-08-31 14:10:00,51.61,51.65,51.53,51.56,11000.0,38.2015,38.2311,38.1423,38.1645,11000.0
2010-08-31 14:15:00,51.56,51.57,51.31,51.31,20500.0,38.1645,38.1719,37.9794,37.9794,20500.0
2010-08-31 14:20:00,51.31,51.38,51.25,51.27,14400.0,37.9794,38.0312,37.935,37.9498,14400.0
2010-08-31 14:25:00,51.28,51.37,51.27,51.36,18700.0,37.9572,38.0238,37.9498,38.0164,18700.0
2010-08-31 14:30:00,51.35,51.36,51.25,51.3,13800.0,38.009,38.0164,37.935,37.972,13800.0
2010-08-31 14:35:00,51.29,51.33,51.08,51.1,21300.0,37.9646,37.9942,37.8092,37.824,21300.0
2010-08-31 14:40:00,51.1,51.15,50.98,51.0,12600.0,37.824,37.861,37.7351,37.75,12600.0
2010-08-31 14:45:00,51.01,51.02,50.87,50.87,11000.0,37.7574,37.7648,37.6537,37.6537,11000.0
2010-08-31 14:50:00,50.87,51.07,50.85,51.02,11400.0,37.6537,37.8018,37.6389,37.7648,11400.0
2010-08-31 14:55:00,51.02,51.02,50.91,50.93,9700.0,37.7648,37.7648,37.6833,37.6981,9700.0
2010-08-31 15:00:00,50.92,51.07,50.9,51.01,13600.0,37.6907,37.8018,37.6759,37.7574,13600.0
2010-08-31 15:05:00,51.02,51.03,50.92,50.99,11000.0,37.7648,37.7722,37.6907,37.7425,11000.0
2010-08-31 15:10:00,50.98,50.99,50.81,50.88,18900.0,37.7351,37.7425,37.6093,37.6611,18900.0
2010-08-31 15:15:00,50.87,50.96,50.83,50.94,14600.0,37.6537,37.7203,37.6241,37.7055,14600.0
2010-08-31 15:20:00,50.94,51.0,50.85,50.88,15400.0,37.7055,37.75,37.6389,37.6611,15400.0
2010-08-31 15:25:00,50.89,50.96,50.84,50.93,11600.0,37.6685,37.7203,37.6315,37.6981,11600.0
2010-08-31 15:30:00,50.94,51.07,50.93,50.99,20000.0,37.7055,37.8018,37.6981,37.7425,20000.0
2010-08-31 15:35:00,51.0,51.03,50.85,50.92,25400.0,37.75,37.7722,37.6389,37.6907,25400.0
2010-08-31 15:40:00,50.91,51.05,50.91,51.01,19700.0,37.6833,37.787,37.6833,37.7574,19700.0
2010-08-31 15:45:00,51.03,51.29,51.02,51.18,48900.0,37.7722,37.9646,37.7648,37.8832,48900.0
2010-08-31 15:50:00,51.17,51.25,51.02,51.06,41800.0,37.8758,37.935,37.7648,37.7944,41800.0
2010-08-31 15:55:00,51.06,51.15,51.04,51.09,70500.0,37.7944,37.861,37.7796,37.8166,70500.0
2010-09-01 09:30:00,52.08,52.44,52.08,52.31,18900.0,38.5494,38.8158,38.5494,38.7196,18900.0
2010-09-01 09:35:00,52.38,52.38,52.11,52.28,5100.0,38.7714,38.7714,38.5716,38.6974,5100.0
2010-09-01 09:40:00,52.28,52.34,52.09,52.1,7400.0,38.6974,38.7418,38.5568,38.5642,7400.0
2010-09-01 09:45:00,52.13,52.18,52.08,52.18,7000.0,38.5864,38.6234,38.5494,38.6234,7000.0
2010-09-01 09:50:00,52.19,52.3,52.16,52.26,14400.0,38.6308,38.7122,38.6086,38.6826,14400.0
2010-09-01 09:55:00,52.23,52.44,52.2,52.44,7100.0,38.6604,38.8158,38.6382,38.8158,7100.0
2010-09-01 10:00:00,52.35,53.06,52.34,53.0,29600.0,38.7492,39.2748,38.7418,39.2303,29600.0
2010-09-01 10:05:00,53.0,53.15,52.96,53.04,12600.0,39.2303,39.3414,39.2007,39.2599,12600.0
2010-09-01 10:10:00,53.07,53.16,52.99,53.16,10500.0,39.2822,39.3488,39.2229,39.3488,10500.0
2010-09-01 10:15:00,53.15,53.24,53.14,53.15,10800.0,39.3414,39.408,39.334,39.3414,10800.0
2010-09-01 10:20:00,53.18,53.19,53.09,53.14,8900.0,39.3636,39.371,39.297,39.334,8900.0
2010-09-01 10:25:00,53.14,53.17,53.11,53.17,3600.0,39.334,39.3562,39.3118,39.3562,3600.0
2010-09-01 10:30:00,53.14,53.25,53.1,53.22,15900.0,39.334,39.4154,39.3044,39.3932,15900.0
2010-09-01 10:35:00,53.23,53.28,53.15,53.23,13400.0,39.4006,39.4376,39.3414,39.4006,13400.0
2010-09-01 10:40:00,53.24,53.28,53.13,53.19,21900.0,39.408,39.4376,39.3266,39.371,21900.0
2010-09-01 10:45:00,53.19,53.22,53.13,53.15,7300.0,39.371,39.3932,39.3266,39.3414,7300.0
2010-09-01 10:50:00,53.16,53.33,53.14,53.29,10100.0,39.3488,39.4746,39.334,39.445,10100.0
2010-09-01 10:55:00,53.3,53.38,53.28,53.28,10400.0,39.4524,39.5116,39.4376,39.4376,10400.0
2010-09-01 11:00:00,53.29,53.39,53.29,53.35,12300.0,39.445,39.519,39.445,39.4894,12300.0
2010-09-01 11:05:00,53.35,53.4,53.3,53.33,12200.0,39.4894,39.5264,39.4524,39.4746,12200.0
2010-09-01 11:10:00,53.32,53.38,53.31,53.37,11100.0,39.4672,39.5116,39.4598,39.5042,11100.0
2010-09-01 11:15:00,53.38,53.38,53.29,53.31,10500.0,39.5116,39.5116,39.445,39.4598,10500.0
2010-09-01 11:20:00,53.31,53.33,53.24,53.26,9100.0,39.4598,39.4746,39.408,39.4228,9100.0
2010-09-01 11:25:00,53.28,53.3,53.2,53.23,14100.0,39.4376,39.4524,39.3784,39.4006,14100.0
2010-09-01 11:30:00,53.26,53.38,53.26,53.35,7000.0,39.4228,39.5116,39.4228,39.4894,7000.0
2010-09-01 11:35:00,53.34,53.35,53.3,53.3,6300.0,39.482,39.4894,39.4524,39.4524,6300.0
2010-09-01 11:40:00,53.31,53.41,53.3,53.41,4500.0,39.4598,39.5338,39.4524,39.5338,4500.0
2010-09-01 11:45:00,53.39,53.42,53.3,53.3,6100.0,39.519,39.5412,39.4524,39.4524,6100.0
2010-09-01 11:50:00,53.33,53.49,53.33,53.44,6800.0,39.4746,39.593,39.4746,39.556,6800.0
2010-09-01 11:55:00,53.44,53.44,53.4,53.42,3400.0,39.556,39.556,39.5264,39.5412,3400.0
2010-09-01 12:00:00,53.43,53.48,53.39,53.46,12700.0,39.5486,39.5856,39.519,39.5708,12700.0
2010-09-01 12:05:00,53.48,53.49,53.41,53.42,14500.0,39.5856,39.593,39.5338,39.5412,14500.0
2010-09-01 12:10:00,53.41,53.42,53.38,53.4,7200.0,39.5338,39.5412,39.5116,39.5264,7200.0
2010-09-01 12:15:00,53.41,53.46,53.36,53.36,5300.0,39.5338,39.5708,39.4968,39.4968,5300.0
2010-09-01 12:20:00,53.37,53.38,53.32,53.33,2800.0,39.5042,39.5116,39.4672,39.4746,2800.0
2010-09-01 12:25:00,53.35,53.35,53.27,53.29,6300.0,39.4894,39.4894,39.4302,39.445,6300.0
2010-09-01 12:30:00,53.28,53.33,53.28,53.28,2700.0,39.4376,39.4746,39.4376,39.4376,2700.0
2010-09-01 12:35:00,53.27,53.32,53.26,53.29,3800.0,39.4302,39.4672,39.4228,39.445,3800.0
2010-09-01 12:40:00,53.3,53.31,53.28,53.28,3800.0,39.4524,39.4598,39.4376,39.4376,3800.0
2010-09-01 12:45:00,53.27,53.28,53.25,53.25,1900.0,39.4302,39.4376,39.4154,39.4154,1900.0
2010-09-01 12:50:00,53.23,53.26,53.21,53.23,5500.0,39.4006,39.4228,39.3858,39.4006,5500.0
2010-09-01 12:55:00,53.25,53.28,53.22,53.28,4400.0,39.4154,39.4376,39.3932,39.4376,4400.0
2010-09-01 13:00:00,53.29,53.32,53.26,53.32,4800.0,39.445,39.4672,39.4228,39.4672,4800.0
2010-09-01 13:05:00,53.31,53.34,53.31,53.34,5300.0,39.4598,39.482,39.4598,39.482,5300.0
2010-09-01 13:10:00,53.34,53.37,53.33,53.36,11000.0,39.482,39.5042,39.4746,39.4968,11000.0
2010-09-01 13:15:00,53.37,53.39,53.34,53.37,16900.0,39.5042,39.519,39.482,39.5042,16900.0
2010-09-01 13:20:00,53.37,53.4,53.33,53.35,2100.0,39.5042,39.5264,39.4746,39.4894,2100.0
2010-09-01 13:25:00,53.34,53.36,53.33,53.34,4500.0,39.482,39.4968,39.4746,39.482,4500.0
2010-09-01 13:30:00,53.35,53.41,53.34,53.37,4400.0,39.4894,39.5338,39.482,39.5042,4400.0
2010-09-01 13:35:00,53.38,53.44,53.37,53.39,6100.0,39.5116,39.556,39.5042,39.519,6100.0
2010-09-01 13:40:00,53.4,53.41,53.37,53.39,3400.0,39.5264,39.5338,39.5042,39.519,3400.0
2010-09-01 13:45:00,53.4,53.43,53.39,53.4,7200.0,39.5264,39.5486,39.519,39.5264,7200.0
2010-09-01 13:50:00,53.42,53.44,53.36,53.37,6900.0,39.5412,39.556,39.4968,39.5042,6900.0
2010-09-01 13:55:00,53.38,53.38,53.28,53.31,12600.0,39.5116,39.5116,39.4376,39.4598,12600.0
2010-09-01 14:00:00,53.32,53.34,53.26,53.27,13500.0,39.4672,39.482,39.4228,39.4302,13500.0
2010-09-01 14:05:00,53.28,53.38,53.28,53.3,15400.0,39.4376,39.5116,39.4376,39.4524,15400.0
2010-09-01 14:10:00,53.31,53.31,53.18,53.2,7500.0,39.4598,39.4598,39.3636,39.3784,7500.0
2010-09-01 14:15:00,53.22,53.24,53.15,53.15,24400.0,39.3932,39.408,39.3414,39.3414,24400.0
2010-09-01 14:20:00,53.15,53.25,53.14,53.17,10900.0,39.3414,39.4154,39.334,39.3562,10900.0
2010-09-01 14:25:00,53.16,53.22,53.13,53.21,9800.0,39.3488,39.3932,39.3266,39.3858,9800.0
2010-09-01 14:30:00,53.22,53.24,53.13,53.13,23500.0,39.3932,39.408,39.3266,39.3266,23500.0
2010-09-01 14:35:00,53.15,53.15,53.01,53.05,15900.0,39.3414,39.3414,39.2377,39.2674,15900.0
2010-09-01 14:40:00,53.05,53.09,53.0,53.0,15000.0,39.2674,39.297,39.2303,39.2303,15000.0
2010-09-01 14:45:00,53.0,53.05,52.98,53.01,12800.0,39.2303,39.2674,39.2155,39.2377,12800.0
2010-09-01 14:50:00,53.02,53.04,52.97,52.99,14400.0,39.2451,39.2599,39.2081,39.2229,14400.0
2010-09-01 14:55:00,53.0,53.04,52.99,53.03,10800.0,39.2303,39.2599,39.2229,39.2525,10800.0
2010-09-01 15:00:00,53.03,53.04,52.95,53.0,20000.0,39.2525,39.2599,39.1933,39.2303,20000.0
2010-09-01 15:05:00,53.0,53.09,53.0,53.03,17600.0,39.2303,39.297,39.2303,39.2525,17600.0
2010-09-01 15:10:00,53.04,53.09,53.02,53.08,13300.0,39.2599,39.297,39.2451,39.2896,13300.0
2010-09-01 15:15:00,53.07,53.07,52.98,53.02,13800.0,39.2822,39.2822,39.2155,39.2451,13800.0
2010-09-01 15:20:00,53.02,53.1,52.96,53.05,26500.0,39.2451,39.3044,39.2007,39.2674,26500.0
2010-09-01 15:25:00,53.04,53.06,52.98,53.05,16600.0,39.2599,39.2748,39.2155,39.2674,16600.0
2010-09-01 15:30:00,53.04,53.11,53.0,53.1,29300.0,39.2599,39.3118,39.2303,39.3044,29300.0
2010-09-01 15:35:00,53.1,53.18,53.1,53.17,43500.0,39.3044,39.3636,39.3044,39.3562,43500.0
2010-09-01 15:40:00,53.16,53.31,53.16,53.31,34200.0,39.3488,39.4598,39.3488,39.4598,34200.0
2010-09-01 15:45:00,53.31,53.4,53.31,53.32,55700.0,39.4598,39.5264,39.4598,39.4672,55700.0
2010-09-01 15:50:00,53.33,53.38,53.28,53.3,63400.0,39.4746,39.5116,39.4376,39.4524,63400.0
2010-09-01 15:55:00,53.3,53.43,53.3,53.41,82500.0,39.4524,39.5486,39.4524,39.5338,82500.0
2010-09-02 09:30:00,53.54,53.7,53.41,53.62,16500.0,39.63,39.7485,39.5338,39.6893,16500.0
2010-09-02 09:35:00,53.65,53.82,53.62,53.69,15500.0,39.7115,39.8373,39.6893,39.7411,15500.0
2010-09-02 09:40:00,53.69,53.69,53.54,53.66,8100.0,39.7411,39.7411,39.63,39.7189,8100.0
2010-09-02 09:45:00,53.66,53.76,53.53,53.76,9400.0,39.7189,39.7929,39.6226,39.7929,9400.0
2010-09-02 09:50:00,53.76,53.77,53.68,53.75,31600.0,39.7929,39.8003,39.7337,39.7855,31600.0
2010-09-02 09:55:00,53.76,53.87,53.76,53.87,8800.0,39.7929,39.8743,39.7929,39.8743,8800.0
2010-09-02 10:00:00,53.87,54.09,53.86,53.95,29100.0,39.8743,40.0372,39.8669,39.9335,29100.0
2010-09-02 10:05:00,53.97,54.04,53.88,53.88,8400.0,39.9483,40.0001,39.8817,39.8817,8400.0
2010-09-02 10:10:00,53.9,54.0,53.9,53.97,12100.0,39.8965,39.9705,39.8965,39.9483,12100.0
2010-09-02 10:15:00,53.96,53.97,53.77,53.77,11200.0,39.9409,39.9483,39.8003,39.8003,11200.0
2010-09-02 10:20:00,53.78,53.83,53.73,53.82,11600.0,39.8077,39.8447,39.7707,39.8373,11600.0
2010-09-02 10:25:00,53.82,53.96,53.82,53.96,11900.0,39.8373,39.9409,39.8373,39.9409,11900.0
2010-09-02 10:30:00,53.95,53.96,53.86,53.88,10100.0,39.9335,39.9409,39.8669,39.8817,10100.0
2010-09-02 10:35:00,53.87,54.0,53.86,54.0,10600.0,39.8743,39.9705,39.8669,39.9705,10600.0
2010-09-02 10:40:00,54.0,54.11,54.0,54.04,12100.0,39.9705,40.052,39.9705,40.0001,12100.0
2010-09-02 10:45:00,54.05,54.18,54.02,54.18,16400.0,40.0075,40.1038,39.9853,40.1038,16400.0
2010-09-02 10:50:00,54.18,54.21,54.15,54.17,13200.0,40.1038,40.126,40.0816,40.0964,13200.0
2010-09-02 10:55:00,54.18,54.26,54.17,54.2,11800.0,40.1038,40.163,40.0964,40.1186,11800.0
2010-09-02 11:00:00,54.19,54.27,54.18,54.2,10900.0,40.1112,40.1704,40.1038,40.1186,10900.0
2010-09-02 11:05:00,54.19,54.19,54.08,54.13,8200.0,40.1112,40.1112,40.0298,40.0668,8200.0
2010-09-02 11:10:00,54.13,54.18,54.12,54.13,8900.0,40.0668,40.1038,40.0594,40.0668,8900.0
2010-09-02 11:15:00,54.1,54.16,54.08,54.13,10400.0,40.0446,40.089,40.0298,40.0668,10400.0
2010-09-02 11:20:00,54.14,54.14,53.99,54.04,11300.0,40.0742,40.0742,39.9631,40.0001,11300.0
2010-09-02 11:25:00,54.03,54.09,53.96,54.09,9200.0,39.9927,40.0372,39.9409,40.0372,9200.0
2010-09-02 11:30:00,54.08,54.14,54.04,54.13,5600.0,40.0298,40.0742,40.0001,40.0668,5600.0
2010-09-02 11:35:00,54.1,54.11,54.03,54.09,9300.0,40.0446,40.052,39.9927,40.0372,9300.0
2010-09-02 11:40:00,54.09,54.21,54.09,54.18,8100.0,40.0372,40.126,40.0372,40.1038,8100.0
2010-09-02 11:45:00,54.17,54.18,54.14,54.18,9500.0,40.0964,40.1038,40.0742,40.1038,9500.0
2010-09-02 11:50:00,54.17,54.26,54.17,54.26,4000.0,40.0964,40.163,40.0964,40.163,4000.0
2010-09-02 11:55:00,54.26,54.26,54.16,54.18,7500.0,40.163,40.163,40.089,40.1038,7500.0
2010-09-02 12:00:00,54.18,54.2,54.16,54.19,4000.0,40.1038,40.1186,40.089,40.1112,4000.0
2010-09-02 12:05:00,54.2,54.26,54.2,54.23,6300.0,40.1186,40.163,40.1186,40.1408,6300.0
2010-09-02 12:10:00,54.23,54.34,54.23,54.34,9200.0,40.1408,40.2222,40.1408,40.2222,9200.0
2010-09-02 12:15:00,54.35,54.35,54.28,54.28,9500.0,40.2296,40.2296,40.1778,40.1778,9500.0
2010-09-02 12:20:00,54.27,54.29,54.24,54.27,8800.0,40.1704,40.1852,40.1482,40.1704,8800.0
2010-09-02 12:25:00,54.26,54.29,54.21,54.28,9600.0,40.163,40.1852,40.126,40.1778,9600.0
2010-09-02 12:30:00,54.28,54.3,54.27,54.28,3700.0,40.1778,40.1926,40.1704,40.1778,3700.0
2010-09-02 12:35:00,54.27,54.34,54.27,54.3,9000.0,40.1704,40.2222,40.1704,40.1926,9000.0
2010-09-02 12:40:00,54.29,54.32,54.18,54.19,11500.0,40.1852,40.2074,40.1038,40.1112,11500.0
2010-09-02 12:45:00,54.18,54.21,54.15,54.2,10900.0,40.1038,40.126,40.0816,40.1186,10900.0
2010-09-02 12:50:00,54.19,54.2,54.05,54.05,10700.0,40.1112,40.1186,40.0075,40.0075,10700.0
2010-09-02 12:55:00,54.05,54.07,54.03,54.03,6600.0,40.0075,40.0224,39.9927,39.9927,6600.0
2010-09-02 13:00:00,54.05,54.11,54.05,54.11,3800.0,40.0075,40.052,40.0075,40.052,3800.0
2010-09-02 13:05:00,54.11,54.13,54.07,54.08,4200.0,40.052,40.0668,40.0224,40.0298,4200.0
2010-09-02 13:10:00,54.09,54.09,54.03,54.04,4200.0,40.0372,40.0372,39.9927,40.0001,4200.0
2010-09-02 13:15:00,54.05,54.1,54.04,54.05,11500.0,40.0075,40.0446,40.0001,40.0075,11500.0
2010-09-02 13:20:00,54.07,54.12,54.04,54.06,9700.0,40.0224,40.0594,40.0001,40.0149,9700.0
2010-09-02 13:25:00,54.04,54.07,54.02,54.04,8800.0,40.0001,40.0224,39.9853,40.0001,8800.0
2010-09-02 13:30:00,54.04,54.08,54.02,54.07,8100.0,40.0001,40.0298,39.9853,40.0224,8100.0
2010-09-02 13:35:00,54.09,54.09,54.01,54.01,11400.0,40.0372,40.0372,39.9779,39.9779,11400.0
2010-09-02 13:40:00,54.03,54.14,54.03,54.14,6800.0,39.9927,40.0742,39.9927,40.0742,6800.0
2010-09-02 13:45:00,54.13,54.15,54.11,54.13,8600.0,40.0668,40.0816,40.052,40.0668,8600.0
2010-09-02 13:50:00,54.13,54.17,54.12,54.16,9000.0,40.0668,40.0964,40.0594,40.089,9000.0
2010-09-02 13:55:00,54.16,54.21,54.14,54.18,8600.0,40.089,40.126,40.0742,40.1038,8600.0
2010-09-02 14:00:00,54.17,54.23,54.13,54.23,8200.0,40.0964,40.1408,40.0668,40.1408,8200.0
2010-09-02 14:05:00,54.25,54.29,54.21,54.25,16900.0,40.1556,40.1852,40.126,40.1556,16900.0
2010-09-02 14:10:00,54.26,54.35,54.23,54.32,15800.0,40.163,40.2296,40.1408,40.2074,15800.0
2010-09-02 14:15:00,54.34,54.34,54.29,54.3,15900.0,40.2222,40.2222,40.1852,40.1926,15900.0
2010-09-02 14:20:00,54.3,54.33,54.25,54.26,16600.0,40.1926,40.2148,40.1556,40.163,16600.0
2010-09-02 14:25:00,54.24,54.27,54.19,54.19,9800.0,40.1482,40.1704,40.1112,40.1112,9800.0
2010-09-02 14:30:00,54.2,54.26,54.2,54.22,11700.0,40.1186,40.163,40.1186,40.1334,11700.0
2010-09-02 14:35:00,54.22,54.26,54.19,54.26,8200.0,40.1334,40.163,40.1112,40.163,8200.0
2010-09-02 14:40:00,54.25,54.26,54.21,54.23,14700.0,40.1556,40.163,40.126,40.1408,14700.0
2010-09-02 14:45:00,54.22,54.25,54.21,54.23,7500.0,40.1334,40.1556,40.126,40.1408,7500.0
2010-09-02 14:50:00,54.23,54.28,54.23,54.25,10300.0,40.1408,40.1778,40.1408,40.1556,10300.0
2010-09-02 14:55:00,54.24,54.28,54.23,54.26,10200.0,40.1482,40.1778,40.1408,40.163,10200.0
2010-09-02 15:00:00,54.26,54.28,54.21,54.24,17900.0,40.163,40.1778,40.126,40.1482,17900.0
2010-09-02 15:05:00,54.24,54.27,54.23,54.25,21400.0,40.1482,40.1704,40.1408,40.1556,21400.0
2010-09-02 15:10:00,54.26,54.28,54.21,54.23,25500.0,40.163,40.1778,40.126,40.1408,25500.0
2010-09-02 15:15:00,54.21,54.21,54.16,54.17,21300.0,40.126,40.126,40.089,40.0964,21300.0
2010-09-02 15:20:00,54.18,54.3,54.18,54.24,21100.0,40.1038,40.1926,40.1038,40.1482,21100.0
2010-09-02 15:25:00,54.24,54.31,54.21,54.31,16500.0,40.1482,40.2,40.126,40.2,16500.0
2010-09-02 15:30:00,54.31,54.34,54.26,54.33,27900.0,40.2,40.2222,40.163,40.2148,27900.0
2010-09-02 15:35:00,54.33,54.44,54.31,54.44,28900.0,40.2148,40.2962,40.2,40.2962,28900.0
2010-09-02 15:40:00,54.44,54.49,54.44,54.45,21900.0,40.2962,40.3332,40.2962,40.3036,21900.0
2010-09-02 15:45:00,54.46,54.56,54.46,54.53,49700.0,40.311,40.385,40.311,40.3628,49700.0
2010-09-02 15:50:00,54.53,54.53,54.47,54.48,32500.0,40.3628,40.3628,40.3184,40.3258,32500.0
2010-09-02 15:55:00,54.48,54.55,54.48,54.53,51500.0,40.3258,40.3776,40.3258,40.3628,51500.0
2010-09-03 09:30:00,55.4,55.54,55.22,55.36,22400.0,41.0068,41.1104,40.8736,40.9772,22400.0
2010-09-03 09:35:00,55.37,55.65,55.36,55.65,5100.0,40.9846,41.1919,40.9772,41.1919,5100.0
2010-09-03 09:40:00,55.68,55.76,55.64,55.68,7900.0,41.2141,41.2733,41.1845,41.2141,7900.0
2010-09-03 09:45:00,55.67,55.67,55.48,55.49,9400.0,41.2067,41.2067,41.066,41.0734,9400.0
2010-09-03 09:50:00,55.49,55.6,55.48,55.6,6600.0,41.0734,41.1548,41.066,41.1548,6600.0
2010-09-03 09:55:00,55.57,55.65,55.57,55.64,4400.0,41.1326,41.1919,41.1326,41.1845,4400.0
2010-09-03 10:00:00,55.61,55.68,55.44,55.59,18100.0,41.1623,41.2141,41.0364,41.1474,18100.0
2010-09-03 10:05:00,55.53,55.57,55.43,55.46,20600.0,41.103,41.1326,41.029,41.0512,20600.0
2010-09-03 10:10:00,55.47,55.55,55.38,55.43,32400.0,41.0586,41.1178,40.992,41.029,32400.0
2010-09-03 10:15:00,55.38,55.56,55.31,55.51,18800.0,40.992,41.1252,40.9402,41.0882,18800.0
2010-09-03 10:20:00,55.51,55.6,55.5,55.58,17300.0,41.0882,41.1548,41.0808,41.14,17300.0
2010-09-03 10:25:00,55.58,55.58,55.31,55.33,32200.0,41.14,41.14,40.9402,40.955,32200.0
2010-09-03 10:30:00,55.28,55.32,55.13,55.16,6700.0,40.918,40.9476,40.807,40.8292,6700.0
2010-09-03 10:35:00,55.18,55.28,55.15,55.28,4600.0,40.844,40.918,40.8218,40.918,4600.0
2010-09-03 10:40:00,55.22,55.39,55.2,55.36,4900.0,40.8736,40.9994,40.8588,40.9772,4900.0
2010-09-03 10:45:00,55.35,55.38,55.28,55.32,6400.0,40.9698,40.992,40.918,40.9476,6400.0
2010-09-03 10:50:00,55.33,55.33,55.21,55.22,7600.0,40.955,40.955,40.8662,40.8736,7600.0
2010-09-03 10:55:00,55.2,55.26,55.06,55.23,11200.0,40.8588,40.9032,40.7551,40.881,11200.0
2010-09-03 11:00:00,55.22,55.23,55.06,55.14,6200.0,40.8736,40.881,40.7551,40.8144,6200.0
2010-09-03 11:05:00,55.13,55.3,55.12,55.26,4300.0,40.807,40.9328,40.7996,40.9032,4300.0
2010-09-03 11:10:00,55.26,55.34,55.23,55.32,13600.0,40.9032,40.9624,40.881,40.9476,13600.0
2010-09-03 11:15:00,55.38,55.48,55.33,55.44,5700.0,40.992,41.066,40.955,41.0364,5700.0
2010-09-03 11:20:00,55.46,55.5,55.38,55.45,7400.0,41.0512,41.0808,40.992,41.0438,7400.0
2010-09-03 11:25:00,55.43,55.49,55.4,55.41,5500.0,41.029,41.0734,41.0068,41.0142,5500.0
2010-09-03 11:30:00,55.41,55.49,55.39,55.43,11100.0,41.0142,41.0734,40.9994,41.029,11100.0
2010-09-03 11:35:00,55.43,55.43,55.3,55.35,6000.0,41.029,41.029,40.9328,40.9698,6000.0
2010-09-03 11:40:00,55.36,55.47,55.36,55.45,6600.0,40.9772,41.0586,40.9772,41.0438,6600.0
2010-09-03 11:45:00,55.44,55.45,55.36,55.4,9200.0,41.0364,41.0438,40.9772,41.0068,9200.0
2010-09-03 11:50:00,55.38,55.46,55.38,55.45,19900.0,40.992,41.0512,40.992,41.0438,19900.0
2010-09-03 11:55:00,55.47,55.61,55.47,55.57,25100.0,41.0586,41.1623,41.0586,41.1326,25100.0
2010-09-03 12:00:00,55.56,55.59,55.5,55.55,5700.0,41.1252,41.1474,41.0808,41.1178,5700.0
2010-09-03 12:05:00,55.55,55.56,55.53,55.53,2200.0,41.1178,41.1252,41.103,41.103,2200.0
2010-09-03 12:10:00,55.53,55.54,55.52,55.53,2300.0,41.103,41.1104,41.0956,41.103,2300.0
2010-09-03 12:15:00,55.53,55.53,55.45,55.49,3900.0,41.103,41.103,41.0438,41.0734,3900.0
2010-09-03 12:20:00,55.5,55.53,55.5,55.51,2200.0,41.0808,41.103,41.0808,41.0882,2200.0
2010-09-03 12:25:00,55.49,55.49,55.43,55.44,3000.0,41.0734,41.0734,41.029,41.0364,3000.0
2010-09-03 12:30:00,55.43,55.49,55.42,55.46,4400.0,41.029,41.0734,41.0216,41.0512,4400.0
2010-09-03 12:35:00,55.47,55.57,55.47,55.51,6800.0,41.0586,41.1326,41.0586,41.0882,6800.0
2010-09-03 12:40:00,55.49,55.51,55.46,55.46,2600.0,41.0734,41.0882,41.0512,41.0512,2600.0
2010-09-03 12:45:00,55.47,55.47,55.41,55.41,4400.0,41.0586,41.0586,41.0142,41.0142,4400.0
2010-09-03 12:50:00,55.43,55.45,55.4,55.43,3100.0,41.029,41.0438,41.0068,41.029,3100.0
2010-09-03 12:55:00,55.43,55.54,55.43,55.49,6700.0,41.029,41.1104,41.029,41.0734,6700.0
2010-09-03 13:00:00,55.51,55.59,55.51,55.57,4600.0,41.0882,41.1474,41.0882,41.1326,4600.0
2010-09-03 13:05:00,55.58,55.58,55.51,55.51,1800.0,41.14,41.14,41.0882,41.0882,1800.0
2010-09-03 13:10:00,55.5,55.54,55.5,55.54,1200.0,41.0808,41.1104,41.0808,41.1104,1200.0
2010-09-03 13:15:00,55.51,55.53,55.47,55.53,3800.0,41.0882,41.103,41.0586,41.103,3800.0
2010-09-03 13:20:00,55.55,55.55,55.49,55.55,26000.0,41.1178,41.1178,41.0734,41.1178,26000.0
2010-09-03 13:25:00,55.57,55.57,55.5,55.51,3400.0,41.1326,41.1326,41.0808,41.0882,3400.0
2010-09-03 13:30:00,55.52,55.55,55.46,55.51,8300.0,41.0956,41.1178,41.0512,41.0882,8300.0
2010-09-03 13:35:00,55.5,55.63,55.5,55.63,4600.0,41.0808,41.1771,41.0808,41.1771,4600.0
2010-09-03 13:40:00,55.63,55.66,55.57,55.57,5700.0,41.1771,41.1993,41.1326,41.1326,5700.0
2010-09-03 13:45:00,55.58,55.64,55.57,55.61,7600.0,41.14,41.1845,41.1326,41.1623,7600.0
2010-09-03 13:50:00,55.62,55.72,55.62,55.7,6200.0,41.1697,41.2437,41.1697,41.2289,6200.0
2010-09-03 13:55:00,55.69,55.74,55.67,55.68,5700.0,41.2215,41.2585,41.2067,41.2141,5700.0
2010-09-03 14:00:00,55.69,55.71,55.67,55.69,4400.0,41.2215,41.2363,41.2067,41.2215,4400.0
2010-09-03 14:05:00,55.7,55.71,55.62,55.62,4500.0,41.2289,41.2363,41.1697,41.1697,4500.0
2010-09-03 14:10:00,55.61,55.62,55.56,55.58,8900.0,41.1623,41.1697,41.1252,41.14,8900.0
2010-09-03 14:15:00,55.57,55.64,55.56,55.63,5100.0,41.1326,41.1845,41.1252,41.1771,5100.0
2010-09-03 14:20:00,55.64,55.67,55.61,55.66,9500.0,41.1845,41.2067,41.1623,41.1993,9500.0
2010-09-03 14:25:00,55.67,55.7,55.59,55.59,9100.0,41.2067,41.2289,41.1474,41.1474,9100.0
2010-09-03 14:30:00,55.6,55.64,55.6,55.62,2900.0,41.1548,41.1845,41.1548,41.1697,2900.0
2010-09-03 14:35:00,55.61,55.64,55.54,55.54,12000.0,41.1623,41.1845,41.1104,41.1104,12000.0
2010-09-03 14:40:00,55.56,55.59,55.52,55.53,4400.0,41.1252,41.1474,41.0956,41.103,4400.0
2010-09-03 14:45:00,55.53,55.53,55.41,55.41,4600.0,41.103,41.103,41.0142,41.0142,4600.0
2010-09-03 14:50:00,55.41,55.45,55.39,55.39,6800.0,41.0142,41.0438,40.9994,40.9994,6800.0
2010-09-03 14:55:00,55.41,55.41,55.34,55.37,11800.0,41.0142,41.0142,40.9624,40.9846,11800.0
2010-09-03 15:00:00,55.34,55.38,55.3,55.33,12500.0,40.9624,40.992,40.9328,40.955,12500.0
2010-09-03 15:05:00,55.33,55.34,55.28,55.32,5900.0,40.955,40.9624,40.918,40.9476,5900.0
2010-09-03 15:10:00,55.34,55.38,55.32,55.33,4700.0,40.9624,40.992,40.9476,40.955,4700.0
2010-09-03 15:15:00,55.32,55.37,55.3,55.36,8200.0,40.9476,40.9846,40.9328,40.9772,8200.0
2010-09-03 15:20:00,55.35,55.42,55.32,55.37,12200.0,40.9698,41.0216,40.9476,40.9846,12200.0
2010-09-03 15:25:00,55.37,55.43,55.37,55.41,16500.0,40.9846,41.029,40.9846,41.0142,16500.0
2010-09-03 15:30:00,55.42,55.46,55.25,55.27,25700.0,41.0216,41.0512,40.8958,40.9106,25700.0
2010-09-03 15:35:00,55.27,55.33,55.25,55.29,15300.0,40.9106,40.955,40.8958,40.9254,15300.0
2010-09-03 15:40:00,55.3,55.42,55.29,55.41,21600.0,40.9328,41.0216,40.9254,41.0142,21600.0
2010-09-03 15:45:00,55.44,55.46,55.36,55.38,19800.0,41.0364,41.0512,40.9772,40.992,19800.0
2010-09-03 15:50:00,55.39,55.42,55.29,55.29,25200.0,40.9994,41.0216,40.9254,40.9254,25200.0
2010-09-03 15:55:00,55.28,55.44,55.28,55.44,29700.0,40.918,41.0364,40.918,41.0364,29700.0
2010-09-07 09:30:00,55.14,55.21,54.89,54.92,5900.0,40.8144,40.8662,40.6293,40.6515,5900.0
2010-09-07 09:35:00,54.97,55.15,54.97,55.15,5600.0,40.6885,40.8218,40.6885,40.8218,5600.0
2010-09-07 09:40:00,55.18,55.24,55.11,55.22,5200.0,40.844,40.8884,40.7922,40.8736,5200.0
2010-09-07 09:45:00,55.19,55.27,55.14,55.26,17100.0,40.8514,40.9106,40.8144,40.9032,17100.0
2010-09-07 09:50:00,55.25,55.29,55.22,55.29,22200.0,40.8958,40.9254,40.8736,40.9254,22200.0
2010-09-07 09:55:00,55.29,55.32,55.17,55.19,21800.0,40.9254,40.9476,40.8366,40.8514,21800.0
2010-09-07 10:00:00,55.2,55.23,55.07,55.09,16400.0,40.8588,40.881,40.7625,40.7773,16400.0
2010-09-07 10:05:00,55.08,55.08,54.96,55.01,12900.0,40.7699,40.7699,40.6811,40.7181,12900.0
2010-09-07 10:10:00,55.02,55.04,54.98,55.02,5300.0,40.7255,40.7403,40.6959,40.7255,5300.0
2010-09-07 10:15:00,55.03,55.06,54.97,55.01,8800.0,40.7329,40.7551,40.6885,40.7181,8800.0
2010-09-07 10:20:00,55.0,55.0,54.83,54.99,6100.0,40.7107,40.7107,40.5849,40.7033,6100.0
2010-09-07 10:25:00,54.98,55.04,54.98,55.02,3300.0,40.6959,40.7403,40.6959,40.7255,3300.0
2010-09-07 10:30:00,55.0,55.05,54.97,55.04,5900.0,40.7107,40.7477,40.6885,40.7403,5900.0
2010-09-07 10:35:00,55.03,55.06,54.95,55.06,13200.0,40.7329,40.7551,40.6737,40.7551,13200.0
2010-09-07 10:40:00,55.07,55.13,55.06,55.1,3700.0,40.7625,40.807,40.7551,40.7848,3700.0
2010-09-07 10:45:00,55.08,55.14,55.08,55.12,4100.0,40.7699,40.8144,40.7699,40.7996,4100.0
2010-09-07 10:50:00,55.11,55.15,55.07,55.07,5400.0,40.7922,40.8218,40.7625,40.7625,5400.0
2010-09-07 10:55:00,55.05,55.16,55.04,55.1,5300.0,40.7477,40.8292,40.7403,40.7848,5300.0
2010-09-07 11:00:00,55.13,55.16,55.04,55.08,4500.0,40.807,40.8292,40.7403,40.7699,4500.0
2010-09-07 11:05:00,55.05,55.07,55.0,55.05,5200.0,40.7477,40.7625,40.7107,40.7477,5200.0
2010-09-07 11:10:00,55.04,55.05,54.96,55.02,8200.0,40.7403,40.7477,40.6811,40.7255,8200.0
2010-09-07 11:15:00,55.02,55.05,54.95,55.04,6100.0,40.7255,40.7477,40.6737,40.7403,6100.0
2010-09-07 11:20:00,55.06,55.21,55.06,55.2,3800.0,40.7551,40.8662,40.7551,40.8588,3800.0
2010-09-07 11:25:00,55.21,55.29,55.18,55.29,5500.0,40.8662,40.9254,40.844,40.9254,5500.0
2010-09-07 11:30:00,55.29,55.35,55.26,55.27,10600.0,40.9254,40.9698,40.9032,40.9106,10600.0
2010-09-07 11:35:00,55.25,55.3,55.23,55.3,6100.0,40.8958,40.9328,40.881,40.9328,6100.0
2010-09-07 11:40:00,55.29,55.33,55.24,55.31,5400.0,40.9254,40.955,40.8884,40.9402,5400.0
2010-09-07 11:45:00,55.3,55.35,55.28,55.35,7600.0,40.9328,40.9698,40.918,40.9698,7600.0
2010-09-07 11:50:00,55.35,55.35,55.29,55.31,11800.0,40.9698,40.9698,40.9254,40.9402,11800.0
2010-09-07 11:55:00,55.33,55.48,55.33,55.48,9000.0,40.955,41.066,40.955,41.066,9000.0
2010-09-07 12:00:00,55.46,55.47,55.42,55.44,2200.0,41.0512,41.0586,41.0216,41.0364,2200.0
2010-09-07 12:05:00,55.42,55.47,55.41,55.42,4500.0,41.0216,41.0586,41.0142,41.0216,4500.0
2010-09-07 12:10:00,55.42,55.42,55.33,55.33,4400.0,41.0216,41.0216,40.955,40.955,4400.0
2010-09-07 12:15:00,55.32,55.32,55.29,55.3,1800.0,40.9476,40.9476,40.9254,40.9328,1800.0
2010-09-07 12:20:00,55.29,55.35,55.27,55.31,9800.0,40.9254,40.9698,40.9106,40.9402,9800.0
2010-09-07 12:25:00,55.28,55.28,55.18,55.24,5800.0,40.918,40.918,40.844,40.8884,5800.0
2010-09-07 12:30:00,55.24,55.3,55.2,55.3,12800.0,40.8884,40.9328,40.8588,40.9328,12800.0
2010-09-07 12:35:00,55.28,55.28,55.25,55.25,2900.0,40.918,40.918,40.8958,40.8958,2900.0
2010-09-07 12:40:00,55.26,55.3,55.26,55.27,1300.0,40.9032,40.9328,40.9032,40.9106,1300.0
2010-09-07 12:45:00,55.27,55.29,55.2,55.2,5500.0,40.9106,40.9254,40.8588,40.8588,5500.0
2010-09-07 12:50:00,55.19,55.19,55.12,55.15,2500.0,40.8514,40.8514,40.7996,40.8218,2500.0
2010-09-07 12:55:00,55.15,55.15,55.1,55.14,1100.0,40.8218,40.8218,40.7848,40.8144,1100.0
2010-09-07 13:00:00,55.15,55.15,55.04,55.04,10300.0,40.8218,40.8218,40.7403,40.7403,10300.0
2010-09-07 13:05:00,55.04,55.04,54.98,55.02,6700.0,40.7403,40.7403,40.6959,40.7255,6700.0
2010-09-07 13:10:00,55.04,55.04,54.98,55.02,5200.0,40.7403,40.7403,40.6959,40.7255,5200.0
2010-09-07 13:15:00,55.02,55.06,55.0,55.0,8000.0,40.7255,40.7551,40.7107,40.7107,8000.0
2010-09-07 13:20:00,55.0,55.04,54.93,55.01,5200.0,40.7107,40.7403,40.6589,40.7181,5200.0
2010-09-07 13:25:00,55.0,55.06,54.98,55.0,8200.0,40.7107,40.7551,40.6959,40.7107,8200.0
2010-09-07 13:30:00,55.0,55.07,55.0,55.06,4800.0,40.7107,40.7625,40.7107,40.7551,4800.0
2010-09-07 13:35:00,55.06,55.07,55.02,55.05,4400.0,40.7551,40.7625,40.7255,40.7477,4400.0
2010-09-07 13:40:00,55.05,55.06,55.0,55.0,3600.0,40.7477,40.7551,40.7107,40.7107,3600.0
2010-09-07 13:45:00,54.98,55.02,54.98,55.0,2300.0,40.6959,40.7255,40.6959,40.7107,2300.0
2010-09-07 13:50:00,55.01,55.04,55.0,55.03,6100.0,40.7181,40.7403,40.7107,40.7329,6100.0
2010-09-07 13:55:00,55.03,55.14,55.03,55.11,1900.0,40.7329,40.8144,40.7329,40.7922,1900.0
2010-09-07 14:00:00,55.14,55.15,55.06,55.09,3400.0,40.8144,40.8218,40.7551,40.7773,3400.0
2010-09-07 14:05:00,55.1,55.12,55.03,55.05,3400.0,40.7848,40.7996,40.7329,40.7477,3400.0
2010-09-07 14:10:00,55.04,55.1,55.03,55.03,2900.0,40.7403,40.7848,40.7329,40.7329,2900.0
2010-09-07 14:15:00,55.08,55.17,55.08,55.16,5900.0,40.7699,40.8366,40.7699,40.8292,5900.0
2010-09-07 14:20:00,55.15,55.15,55.1,55.12,2100.0,40.8218,40.8218,40.7848,40.7996,2100.0
2010-09-07 14:25:00,55.15,55.17,55.1,55.1,1700.0,40.8218,40.8366,40.7848,40.7848,1700.0
2010-09-07 14:30:00,55.1,55.1,55.02,55.04,5900.0,40.7848,40.7848,40.7255,40.7403,5900.0
2010-09-07 14:35:00,55.03,55.07,54.98,55.0,4600.0,40.7329,40.7625,40.6959,40.7107,4600.0
2010-09-07 14:40:00,54.97,55.01,54.94,54.95,2300.0,40.6885,40.7181,40.6663,40.6737,2300.0
2010-09-07 14:45:00,54.96,55.02,54.96,55.0,3900.0,40.6811,40.7255,40.6811,40.7107,3900.0
2010-09-07 14:50:00,55.0,55.0,54.93,54.93,3200.0,40.7107,40.7107,40.6589,40.6589,3200.0
2010-09-07 14:55:00,54.96,54.96,54.8,54.89,5400.0,40.6811,40.6811,40.5627,40.6293,5400.0
2010-09-07 15:00:00,54.88,54.96,54.83,54.94,9000.0,40.6219,40.6811,40.5849,40.6663,9000.0
2010-09-07 15:05:00,54.92,54.93,54.81,54.86,5100.0,40.6515,40.6589,40.5701,40.6071,5100.0
2010-09-07 15:10:00,54.87,54.92,54.84,54.92,4200.0,40.6145,40.6515,40.5923,40.6515,4200.0
2010-09-07 15:15:00,54.87,54.92,54.86,54.9,4100.0,40.6145,40.6515,40.6071,40.6367,4100.0
2010-09-07 15:20:00,54.9,54.9,54.8,54.81,23200.0,40.6367,40.6367,40.5627,40.5701,23200.0
2010-09-07 15:25:00,54.8,54.85,54.75,54.84,9000.0,40.5627,40.5997,40.5257,40.5923,9000.0
2010-09-07 15:30:00,54.86,54.9,54.8,54.83,7900.0,40.6071,40.6367,40.5627,40.5849,7900.0
2010-09-07 15:35:00,54.84,54.9,54.81,54.88,29500.0,40.5923,40.6367,40.5701,40.6219,29500.0
2010-09-07 15:40:00,54.88,54.89,54.82,54.84,23700.0,40.6219,40.6293,40.5775,40.5923,23700.0
2010-09-07 15:45:00,54.85,54.88,54.82,54.82,22800.0,40.5997,40.6219,40.5775,40.5775,22800.0
2010-09-07 15:50:00,54.83,54.83,54.68,54.68,18200.0,40.5849,40.5849,40.4739,40.4739,18200.0
2010-09-07 15:55:00,54.68,54.78,54.67,54.75,34400.0,40.4739,40.5479,40.4665,40.5257,34400.0
2010-09-08 09:30:00,54.9,55.18,54.9,55.18,6600.0,40.6367,40.844,40.6367,40.844,6600.0
2010-09-08 09:35:00,55.21,55.41,55.16,55.32,8400.0,40.8662,41.0142,40.8292,40.9476,8400.0
2010-09-08 09:40:00,55.33,55.37,55.23,55.27,5000.0,40.955,40.9846,40.881,40.9106,5000.0
2010-09-08 09:45:00,55.3,55.31,55.16,55.22,5200.0,40.9328,40.9402,40.8292,40.8736,5200.0
2010-09-08 09:50:00,55.21,55.24,55.09,55.14,6800.0,40.8662,40.8884,40.7773,40.8144,6800.0
2010-09-08 09:55:00,55.18,55.32,55.13,55.28,7200.0,40.844,40.9476,40.807,40.918,7200.0
2010-09-08 10:00:00,55.3,55.42,55.29,55.42,11800.0,40.9328,41.0216,40.9254,41.0216,11800.0
2010-09-08 10:05:00,55.41,55.43,55.35,55.41,21100.0,41.0142,41.029,40.9698,41.0142,21100.0
2010-09-08 10:10:00,55.4,55.7,55.4,55.7,16900.0,41.0068,41.2289,41.0068,41.2289,16900.0
2010-09-08 10:15:00,55.68,55.7,55.56,55.56,37100.0,41.2141,41.2289,41.1252,41.1252,37100.0
2010-09-08 10:20:00,55.56,55.58,55.45,55.46,19100.0,41.1252,41.14,41.0438,41.0512,19100.0
2010-09-08 10:25:00,55.46,55.6,55.46,55.5,9000.0,41.0512,41.1548,41.0512,41.0808,9000.0
2010-09-08 10:30:00,55.51,55.69,55.51,55.61,9100.0,41.0882,41.2215,41.0882,41.1623,9100.0
2010-09-08 10:35:00,55.56,55.7,55.56,55.69,8100.0,41.1252,41.2289,41.1252,41.2215,8100.0
2010-09-08 10:40:00,55.7,55.75,55.69,55.69,4000.0,41.2289,41.2659,41.2215,41.2215,4000.0
2010-09-08 10:45:00,55.69,55.74,55.57,55.57,10200.0,41.2215,41.2585,41.1326,41.1326,10200.0
2010-09-08 10:50:00,55.57,55.64,55.57,55.63,3300.0,41.1326,41.1845,41.1326,41.1771,3300.0
2010-09-08 10:55:00,55.61,55.75,55.59,55.72,9600.0,41.1623,41.2659,41.1474,41.2437,9600.0
2010-09-08 11:00:00,55.72,55.9,55.72,55.9,7100.0,41.2437,41.3769,41.2437,41.3769,7100.0
2010-09-08 11:05:00,55.88,55.98,55.88,55.97,12700.0,41.3621,41.4361,41.3621,41.4287,12700.0
2010-09-08 11:10:00,55.96,55.99,55.87,55.9,7100.0,41.4213,41.4435,41.3547,41.3769,7100.0
2010-09-08 11:15:00,55.91,55.96,55.88,55.89,8800.0,41.3843,41.4213,41.3621,41.3695,8800.0
2010-09-08 11:20:00,55.88,55.93,55.85,55.87,11400.0,41.3621,41.3991,41.3399,41.3547,11400.0
2010-09-08 11:25:00,55.88,55.9,55.83,55.83,12200.0,41.3621,41.3769,41.3251,41.3251,12200.0
2010-09-08 11:30:00,55.85,55.93,55.83,55.91,29300.0,41.3399,41.3991,41.3251,41.3843,29300.0
2010-09-08 11:35:00,55.89,55.89,55.78,55.78,2500.0,41.3695,41.3695,41.2881,41.2881,2500.0
2010-09-08 11:40:00,55.78,55.78,55.72,55.74,2500.0,41.2881,41.2881,41.2437,41.2585,2500.0
2010-09-08 11:45:00,55.74,55.78,55.73,55.77,13100.0,41.2585,41.2881,41.2511,41.2807,13100.0
2010-09-08 11:50:00,55.78,55.82,55.76,55.82,6100.0,41.2881,41.3177,41.2733,41.3177,6100.0
2010-09-08 11:55:00,55.82,55.86,55.78,55.86,6300.0,41.3177,41.3473,41.2881,41.3473,6300.0
2010-09-08 12:00:00,55.87,55.9,55.85,55.88,3900.0,41.3547,41.3769,41.3399,41.3621,3900.0
2010-09-08 12:05:00,55.9,55.92,55.87,55.89,6300.0,41.3769,41.3917,41.3547,41.3695,6300.0
2010-09-08 12:10:00,55.9,55.9,55.82,55.87,3900.0,41.3769,41.3769,41.3177,41.3547,3900.0
2010-09-08 12:15:00,55.86,55.94,55.86,55.92,11200.0,41.3473,41.4065,41.3473,41.3917,11200.0
2010-09-08 12:20:00,55.91,55.97,55.9,55.94,5000.0,41.3843,41.4287,41.3769,41.4065,5000.0
2010-09-08 12:25:00,55.94,55.99,55.92,55.97,4500.0,41.4065,41.4435,41.3917,41.4287,4500.0
2010-09-08 12:30:00,55.98,55.98,55.92,55.94,9300.0,41.4361,41.4361,41.3917,41.4065,9300.0
2010-09-08 12:35:00,55.95,56.03,55.95,56.03,24400.0,41.4139,41.4731,41.4139,41.4731,24400.0
2010-09-08 12:40:00,56.02,56.13,56.02,56.03,12000.0,41.4657,41.5472,41.4657,41.4731,12000.0
2010-09-08 12:45:00,56.04,56.13,56.04,56.07,4000.0,41.4805,41.5472,41.4805,41.5027,4000.0
2010-09-08 12:50:00,56.06,56.07,56.02,56.02,4200.0,41.4953,41.5027,41.4657,41.4657,4200.0
2010-09-08 12:55:00,56.02,56.04,56.0,56.04,7000.0,41.4657,41.4805,41.4509,41.4805,7000.0
2010-09-08 13:00:00,56.04,56.07,55.98,56.03,10100.0,41.4805,41.5027,41.4361,41.4731,10100.0
2010-09-08 13:05:00,56.04,56.06,56.01,56.06,15100.0,41.4805,41.4953,41.4583,41.4953,15100.0
2010-09-08 13:10:00,56.07,56.11,56.04,56.08,16700.0,41.5027,41.5323,41.4805,41.5101,16700.0
2010-09-08 13:15:00,56.08,56.08,55.96,55.99,4900.0,41.5101,41.5101,41.4213,41.4435,4900.0
2010-09-08 13:20:00,55.99,56.05,55.99,56.05,2600.0,41.4435,41.4879,41.4435,41.4879,2600.0
2010-09-08 13:25:00,56.05,56.05,56.0,56.03,6400.0,41.4879,41.4879,41.4509,41.4731,6400.0
2010-09-08 13:30:00,56.04,56.06,56.02,56.03,7200.0,41.4805,41.4953,41.4657,41.4731,7200.0
2010-09-08 13:35:00,56.03,56.03,55.95,55.95,7000.0,41.4731,41.4731,41.4139,41.4139,7000.0
2010-09-08 13:40:00,55.92,55.92,55.79,55.79,8200.0,41.3917,41.3917,41.2955,41.2955,8200.0
2010-09-08 13:45:00,55.78,55.82,55.75,55.81,12300.0,41.2881,41.3177,41.2659,41.3103,12300.0
2010-09-08 13:50:00,55.81,55.94,55.81,55.84,21000.0,41.3103,41.4065,41.3103,41.3325,21000.0
2010-09-08 13:55:00,55.85,55.88,55.79,55.81,7000.0,41.3399,41.3621,41.2955,41.3103,7000.0
2010-09-08 14:00:00,55.79,55.79,55.59,55.59,24800.0,41.2955,41.2955,41.1474,41.1474,24800.0
2010-09-08 14:05:00,55.59,55.65,55.55,55.55,15100.0,41.1474,41.1919,41.1178,41.1178,15100.0
2010-09-08 14:10:00,55.57,55.73,55.52,55.73,20600.0,41.1326,41.2511,41.0956,41.2511,20600.0
2010-09-08 14:15:00,55.73,55.85,55.7,55.83,17900.0,41.2511,41.3399,41.2289,41.3251,17900.0
2010-09-08 14:20:00,55.83,55.97,55.83,55.97,19800.0,41.3251,41.4287,41.3251,41.4287,19800.0
2010-09-08 14:25:00,55.96,55.96,55.9,55.93,5300.0,41.4213,41.4213,41.3769,41.3991,5300.0
2010-09-08 14:30:00,55.94,56.01,55.92,55.99,16400.0,41.4065,41.4583,41.3917,41.4435,16400.0
2010-09-08 14:35:00,55.99,56.12,55.99,56.1,23500.0,41.4435,41.5398,41.4435,41.5249,23500.0
2010-09-08 14:40:00,56.11,56.28,56.11,56.23,33200.0,41.5323,41.6582,41.5323,41.6212,33200.0
2010-09-08 14:45:00,56.22,56.26,56.21,56.23,12800.0,41.6138,41.6434,41.6064,41.6212,12800.0
2010-09-08 14:50:00,56.23,56.3,56.23,56.3,22000.0,41.6212,41.673,41.6212,41.673,22000.0
2010-09-08 14:55:00,56.29,56.34,56.21,56.21,22600.0,41.6656,41.7026,41.6064,41.6064,22600.0
2010-09-08 15:00:00,56.22,56.31,56.21,56.28,26100.0,41.6138,41.6804,41.6064,41.6582,26100.0
2010-09-08 15:05:00,56.28,56.38,56.28,56.32,24400.0,41.6582,41.7322,41.6582,41.6878,24400.0
2010-09-08 15:10:00,56.31,56.34,56.27,56.3,25400.0,41.6804,41.7026,41.6508,41.673,25400.0
2010-09-08 15:15:00,56.3,56.45,56.3,56.43,63600.0,41.673,41.784,41.673,41.7692,63600.0
2010-09-08 15:20:00,56.43,56.54,56.41,56.43,54000.0,41.7692,41.8506,41.7544,41.7692,54000.0
2010-09-08 15:25:00,56.43,56.47,56.3,56.3,24600.0,41.7692,41.7988,41.673,41.673,24600.0
2010-09-08 15:30:00,56.29,56.39,56.24,56.38,45500.0,41.6656,41.7396,41.6286,41.7322,45500.0
2010-09-08 15:35:00,56.38,56.51,56.36,56.47,37500.0,41.7322,41.8284,41.7174,41.7988,37500.0
2010-09-08 15:40:00,56.46,56.51,56.3,56.31,45100.0,41.7914,41.8284,41.673,41.6804,45100.0
2010-09-08 15:45:00,56.3,56.33,56.27,56.32,75400.0,41.673,41.6952,41.6508,41.6878,75400.0
2010-09-08 15:50:00,56.32,56.39,56.3,56.36,56900.0,41.6878,41.7396,41.673,41.7174,56900.0
2010-09-08 15:55:00,56.36,56.43,56.33,56.39,91400.0,41.7174,41.7692,41.6952,41.7396,91400.0
2010-09-09 09:30:00,57.25,57.26,57.03,57.03,18200.0,42.3762,42.3836,42.2133,42.2133,18200.0
2010-09-09 09:35:00,57.03,57.15,56.95,57.15,14100.0,42.2133,42.3022,42.1541,42.3022,14100.0
2010-09-09 09:40:00,57.09,57.09,56.97,57.02,11500.0,42.2577,42.2577,42.1689,42.2059,11500.0
2010-09-09 09:45:00,57.02,57.03,56.83,56.83,10800.0,42.2059,42.2133,42.0653,42.0653,10800.0
2010-09-09 09:50:00,56.8,57.12,56.8,57.12,16700.0,42.0431,42.2799,42.0431,42.2799,16700.0
2010-09-09 09:55:00,57.09,57.11,56.93,56.96,13000.0,42.2577,42.2725,42.1393,42.1615,13000.0
2010-09-09 10:00:00,56.96,56.97,56.9,56.93,18100.0,42.1615,42.1689,42.1171,42.1393,18100.0
2010-09-09 10:05:00,56.91,56.95,56.76,56.81,14300.0,42.1245,42.1541,42.0135,42.0505,14300.0
2010-09-09 10:10:00,56.84,56.85,56.66,56.66,10600.0,42.0727,42.0801,41.9395,41.9395,10600.0
2010-09-09 10:15:00,56.66,56.71,56.55,56.67,10000.0,41.9395,41.9765,41.858,41.9469,10000.0
2010-09-09 10:20:00,56.66,56.79,56.63,56.76,7900.0,41.9395,42.0357,41.9173,42.0135,7900.0
2010-09-09 10:25:00,56.74,56.76,56.69,56.74,8800.0,41.9987,42.0135,41.9617,41.9987,8800.0
2010-09-09 10:30:00,56.77,56.78,56.67,56.71,19500.0,42.0209,42.0283,41.9469,41.9765,19500.0
2010-09-09 10:35:00,56.71,56.84,56.7,56.84,15500.0,41.9765,42.0727,41.9691,42.0727,15500.0
2010-09-09 10:40:00,56.83,56.84,56.77,56.81,10300.0,42.0653,42.0727,42.0209,42.0505,10300.0
2010-09-09 10:45:00,56.81,56.91,56.81,56.9,8000.0,42.0505,42.1245,42.0505,42.1171,8000.0
2010-09-09 10:50:00,56.91,56.92,56.82,56.82,4500.0,42.1245,42.1319,42.0579,42.0579,4500.0
2010-09-09 10:55:00,56.82,56.89,56.73,56.73,24600.0,42.0579,42.1097,41.9913,41.9913,24600.0
2010-09-09 11:00:00,56.73,56.89,56.7,56.86,7000.0,41.9913,42.1097,41.9691,42.0875,7000.0
2010-09-09 11:05:00,56.88,56.94,56.87,56.93,9800.0,42.1023,42.1467,42.0949,42.1393,9800.0
2010-09-09 11:10:00,56.94,57.03,56.94,57.01,6100.0,42.1467,42.2133,42.1467,42.1985,6100.0
2010-09-09 11:15:00,57.02,57.04,56.96,56.96,5500.0,42.2059,42.2207,42.1615,42.1615,5500.0
2010-09-09 11:20:00,56.97,56.97,56.9,56.92,7300.0,42.1689,42.1689,42.1171,42.1319,7300.0
2010-09-09 11:25:00,56.92,56.95,56.91,56.94,7900.0,42.1319,42.1541,42.1245,42.1467,7900.0
2010-09-09 11:30:00,56.93,57.02,56.89,57.01,8900.0,42.1393,42.2059,42.1097,42.1985,8900.0
2010-09-09 11:35:00,57.0,57.01,56.95,56.95,6500.0,42.1911,42.1985,42.1541,42.1541,6500.0
2010-09-09 11:40:00,56.94,57.01,56.94,57.0,5100.0,42.1467,42.1985,42.1467,42.1911,5100.0
2010-09-09 11:45:00,57.0,57.0,56.87,56.9,4500.0,42.1911,42.1911,42.0949,42.1171,4500.0
2010-09-09 11:50:00,56.9,56.9,56.77,56.79,6700.0,42.1171,42.1171,42.0209,42.0357,6700.0
2010-09-09 11:55:00,56.81,56.81,56.75,56.76,5600.0,42.0505,42.0505,42.0061,42.0135,5600.0
2010-09-09 12:00:00,56.76,56.87,56.76,56.85,10000.0,42.0135,42.0949,42.0135,42.0801,10000.0
2010-09-09 12:05:00,56.85,56.86,56.8,56.85,4300.0,42.0801,42.0875,42.0431,42.0801,4300.0
2010-09-09 12:10:00,56.81,56.83,56.79,56.81,4400.0,42.0505,42.0653,42.0357,42.0505,4400.0
2010-09-09 12:15:00,56.8,56.83,56.79,56.81,3400.0,42.0431,42.0653,42.0357,42.0505,3400.0
2010-09-09 12:20:00,56.78,56.83,56.78,56.79,6600.0,42.0283,42.0653,42.0283,42.0357,6600.0
2010-09-09 12:25:00,56.8,56.86,56.8,56.84,5300.0,42.0431,42.0875,42.0431,42.0727,5300.0
2010-09-09 12:30:00,56.85,56.89,56.85,56.88,12300.0,42.0801,42.1097,42.0801,42.1023,12300.0
2010-09-09 12:35:00,56.87,56.87,56.79,56.84,3700.0,42.0949,42.0949,42.0357,42.0727,3700.0
2010-09-09 12:40:00,56.83,56.83,56.78,56.78,3800.0,42.0653,42.0653,42.0283,42.0283,3800.0
2010-09-09 12:45:00,56.76,56.76,56.68,56.69,4700.0,42.0135,42.0135,41.9543,41.9617,4700.0
2010-09-09 12:50:00,56.69,56.71,56.65,56.67,3100.0,41.9617,41.9765,41.9321,41.9469,3100.0
2010-09-09 12:55:00,56.66,56.66,56.46,56.46,7500.0,41.9395,41.9395,41.7914,41.7914,7500.0
2010-09-09 13:00:00,56.41,56.5,56.38,56.49,7600.0,41.7544,41.821,41.7322,41.8136,7600.0
2010-09-09 13:05:00,56.48,56.49,56.41,56.42,8000.0,41.8062,41.8136,41.7544,41.7618,8000.0
2010-09-09 13:10:00,56.42,56.42,56.29,56.29,6100.0,41.7618,41.7618,41.6656,41.6656,6100.0
2010-09-09 13:15:00,56.29,56.39,56.27,56.39,9700.0,41.6656,41.7396,41.6508,41.7396,9700.0
2010-09-09 13:20:00,56.39,56.43,56.39,56.41,7000.0,41.7396,41.7692,41.7396,41.7544,7000.0
2010-09-09 13:25:00,56.41,56.42,56.21,56.23,5100.0,41.7544,41.7618,41.6064,41.6212,5100.0
2010-09-09 13:30:00,56.21,56.24,56.1,56.13,35200.0,41.6064,41.6286,41.5249,41.5472,35200.0
2010-09-09 13:35:00,56.12,56.2,56.1,56.1,19900.0,41.5398,41.599,41.5249,41.5249,19900.0
2010-09-09 13:40:00,56.1,56.11,56.05,56.08,9800.0,41.5249,41.5323,41.4879,41.5101,9800.0
2010-09-09 13:45:00,56.06,56.16,55.99,56.16,14000.0,41.4953,41.5694,41.4435,41.5694,14000.0
2010-09-09 13:50:00,56.15,56.17,56.05,56.05,6500.0,41.562,41.5768,41.4879,41.4879,6500.0
2010-09-09 13:55:00,56.04,56.04,55.87,55.9,12800.0,41.4805,41.4805,41.3547,41.3769,12800.0
2010-09-09 14:00:00,55.92,56.01,55.89,56.0,8700.0,41.3917,41.4583,41.3695,41.4509,8700.0
2010-09-09 14:05:00,56.01,56.01,55.89,55.89,11000.0,41.4583,41.4583,41.3695,41.3695,11000.0
2010-09-09 14:10:00,55.9,55.92,55.81,55.91,7600.0,41.3769,41.3917,41.3103,41.3843,7600.0
2010-09-09 14:15:00,55.9,55.9,55.77,55.88,8400.0,41.3769,41.3769,41.2807,41.3621,8400.0
2010-09-09 14:20:00,55.89,55.92,55.88,55.9,2300.0,41.3695,41.3917,41.3621,41.3769,2300.0
2010-09-09 14:25:00,55.92,55.92,55.83,55.88,8000.0,41.3917,41.3917,41.3251,41.3621,8000.0
2010-09-09 14:30:00,55.89,55.99,55.88,55.99,5500.0,41.3695,41.4435,41.3621,41.4435,5500.0
2010-09-09 14:35:00,56.0,56.05,55.98,56.02,9600.0,41.4509,41.4879,41.4361,41.4657,9600.0
2010-09-09 14:40:00,56.0,56.02,55.95,55.99,5300.0,41.4509,41.4657,41.4139,41.4435,5300.0
2010-09-09 14:45:00,55.99,56.04,55.97,56.02,3300.0,41.4435,41.4805,41.4287,41.4657,3300.0
2010-09-09 14:50:00,56.03,56.07,56.02,56.02,8300.0,41.4731,41.5027,41.4657,41.4657,8300.0
2010-09-09 14:55:00,56.0,56.12,56.0,56.11,5200.0,41.4509,41.5398,41.4509,41.5323,5200.0
2010-09-09 15:00:00,56.11,56.17,56.11,56.16,2600.0,41.5323,41.5768,41.5323,41.5694,2600.0
2010-09-09 15:05:00,56.17,56.25,56.17,56.21,8700.0,41.5768,41.636,41.5768,41.6064,8700.0
2010-09-09 15:10:00,56.19,56.22,56.16,56.16,5300.0,41.5916,41.6138,41.5694,41.5694,5300.0
2010-09-09 15:15:00,56.17,56.25,56.17,56.22,10000.0,41.5768,41.636,41.5768,41.6138,10000.0
2010-09-09 15:20:00,56.22,56.23,56.18,56.2,14800.0,41.6138,41.6212,41.5842,41.599,14800.0
2010-09-09 15:25:00,56.21,56.22,56.15,56.2,10100.0,41.6064,41.6138,41.562,41.599,10100.0
2010-09-09 15:30:00,56.19,56.22,56.17,56.21,12400.0,41.5916,41.6138,41.5768,41.6064,12400.0
2010-09-09 15:35:00,56.21,56.28,56.2,56.28,9000.0,41.6064,41.6582,41.599,41.6582,9000.0
2010-09-09 15:40:00,56.28,56.31,56.2,56.2,16100.0,41.6582,41.6804,41.599,41.599,16100.0
2010-09-09 15:45:00,56.2,56.28,56.16,56.24,19200.0,41.599,41.6582,41.5694,41.6286,19200.0
2010-09-09 15:50:00,56.24,56.25,56.14,56.14,16700.0,41.6286,41.636,41.5546,41.5546,16700.0
2010-09-09 15:55:00,56.14,56.23,56.14,56.21,35500.0,41.5546,41.6212,41.5546,41.6064,35500.0
2010-09-10 09:30:00,56.38,56.64,56.38,56.6,33900.0,41.7322,41.9247,41.7322,41.895,33900.0
2010-09-10 09:35:00,56.6,56.74,56.58,56.67,9400.0,41.895,41.9987,41.8802,41.9469,9400.0
2010-09-10 09:40:00,56.67,57.01,56.65,56.95,21800.0,41.9469,42.1985,41.9321,42.1541,21800.0
2010-09-10 09:45:00,56.95,57.05,56.94,57.04,17300.0,42.1541,42.2281,42.1467,42.2207,17300.0
2010-09-10 09:50:00,57.05,57.25,57.03,57.17,24100.0,42.2281,42.3762,42.2133,42.317,24100.0
2010-09-10 09:55:00,57.17,57.31,57.11,57.2,14600.0,42.317,42.4206,42.2725,42.3392,14600.0
2010-09-10 10:00:00,57.19,57.29,57.12,57.28,18400.0,42.3318,42.4058,42.2799,42.3984,18400.0
2010-09-10 10:05:00,57.22,57.28,57.1,57.28,12000.0,42.354,42.3984,42.2651,42.3984,12000.0
2010-09-10 10:10:00,57.27,57.42,57.18,57.41,26800.0,42.391,42.502,42.3244,42.4946,26800.0
2010-09-10 10:15:00,57.4,57.64,57.35,57.64,70000.0,42.4872,42.6648,42.4502,42.6648,70000.0
2010-09-10 10:20:00,57.63,57.67,57.53,57.54,16400.0,42.6574,42.6871,42.5834,42.5908,16400.0
2010-09-10 10:25:00,57.53,57.59,57.46,57.58,13300.0,42.5834,42.6278,42.5316,42.6204,13300.0
2010-09-10 10:30:00,57.59,57.62,57.54,57.6,45900.0,42.6278,42.65,42.5908,42.6352,45900.0
2010-09-10 10:35:00,57.6,57.61,57.53,57.57,12400.0,42.6352,42.6426,42.5834,42.613,12400.0
2010-09-10 10:40:00,57.57,57.58,57.53,57.55,9700.0,42.613,42.6204,42.5834,42.5982,9700.0
2010-09-10 10:45:00,57.54,57.57,57.46,57.47,21900.0,42.5908,42.613,42.5316,42.539,21900.0
2010-09-10 10:50:00,57.47,57.5,57.38,57.4,16400.0,42.539,42.5612,42.4724,42.4872,16400.0
2010-09-10 10:55:00,57.42,57.42,57.37,57.37,7500.0,42.502,42.502,42.465,42.465,7500.0
2010-09-10 11:00:00,57.38,57.41,57.32,57.41,7800.0,42.4724,42.4946,42.428,42.4946,7800.0
2010-09-10 11:05:00,57.43,57.43,57.27,57.35,11100.0,42.5094,42.5094,42.391,42.4502,11100.0
2010-09-10 11:10:00,57.34,57.39,57.34,57.39,10700.0,42.4428,42.4798,42.4428,42.4798,10700.0
2010-09-10 11:15:00,57.37,57.4,57.3,57.31,11900.0,42.465,42.4872,42.4132,42.4206,11900.0
2010-09-10 11:20:00,57.3,57.51,57.3,57.49,14100.0,42.4132,42.5686,42.4132,42.5538,14100.0
2010-09-10 11:25:00,57.49,57.54,57.49,57.53,6400.0,42.5538,42.5908,42.5538,42.5834,6400.0
2010-09-10 11:30:00,57.54,57.54,57.44,57.44,5700.0,42.5908,42.5908,42.5168,42.5168,5700.0
2010-09-10 11:35:00,57.42,57.43,57.38,57.42,8100.0,42.502,42.5094,42.4724,42.502,8100.0
2010-09-10 11:40:00,57.41,57.42,57.32,57.32,6100.0,42.4946,42.502,42.428,42.428,6100.0
2010-09-10 11:45:00,57.3,57.32,57.21,57.22,8500.0,42.4132,42.428,42.3466,42.354,8500.0
2010-09-10 11:50:00,57.22,57.27,57.16,57.25,11800.0,42.354,42.391,42.3096,42.3762,11800.0
2010-09-10 11:55:00,57.24,57.28,57.2,57.25,30600.0,42.3688,42.3984,42.3392,42.3762,30600.0
2010-09-10 12:00:00,57.25,57.31,57.17,57.22,12100.0,42.3762,42.4206,42.317,42.354,12100.0
2010-09-10 12:05:00,57.2,57.2,57.1,57.17,14400.0,42.3392,42.3392,42.2651,42.317,14400.0
2010-09-10 12:10:00,57.15,57.21,57.14,57.21,3200.0,42.3022,42.3466,42.2947,42.3466,3200.0
2010-09-10 12:15:00,57.21,57.24,57.19,57.23,5600.0,42.3466,42.3688,42.3318,42.3614,5600.0
2010-09-10 12:20:00,57.23,57.25,57.21,57.22,4900.0,42.3614,42.3762,42.3466,42.354,4900.0
2010-09-10 12:25:00,57.21,57.24,57.19,57.19,7000.0,42.3466,42.3688,42.3318,42.3318,7000.0
2010-09-10 12:30:00,57.18,57.19,57.03,57.14,23900.0,42.3244,42.3318,42.2133,42.2947,23900.0
2010-09-10 12:35:00,57.14,57.18,57.11,57.18,10400.0,42.2947,42.3244,42.2725,42.3244,10400.0
2010-09-10 12:40:00,57.16,57.21,57.16,57.21,6300.0,42.3096,42.3466,42.3096,42.3466,6300.0
2010-09-10 12:45:00,57.22,57.24,57.21,57.24,2300.0,42.354,42.3688,42.3466,42.3688,2300.0
2010-09-10 12:50:00,57.22,57.26,57.17,57.26,6600.0,42.354,42.3836,42.317,42.3836,6600.0
2010-09-10 12:55:00,57.26,57.3,57.26,57.28,12400.0,42.3836,42.4132,42.3836,42.3984,12400.0
2010-09-10 13:00:00,57.28,57.32,57.25,57.26,5200.0,42.3984,42.428,42.3762,42.3836,5200.0
2010-09-10 13:05:00,57.26,57.29,57.2,57.28,4700.0,42.3836,42.4058,42.3392,42.3984,4700.0
2010-09-10 13:10:00,57.27,57.27,57.22,57.24,11400.0,42.391,42.391,42.354,42.3688,11400.0
2010-09-10 13:15:00,57.24,57.26,57.2,57.24,15200.0,42.3688,42.3836,42.3392,42.3688,15200.0
2010-09-10 13:20:00,57.23,57.3,57.23,57.29,41400.0,42.3614,42.4132,42.3614,42.4058,41400.0
2010-09-10 13:25:00,57.27,57.33,57.27,57.33,7900.0,42.391,42.4354,42.391,42.4354,7900.0
2010-09-10 13:30:00,57.33,57.6,57.33,57.59,35700.0,42.4354,42.6352,42.4354,42.6278,35700.0
2010-09-10 13:35:00,57.6,57.71,57.59,57.7,18800.0,42.6352,42.7167,42.6278,42.7093,18800.0
2010-09-10 13:40:00,57.69,57.74,57.69,57.71,17200.0,42.7019,42.7389,42.7019,42.7167,17200.0
2010-09-10 13:45:00,57.72,57.72,57.63,57.64,9800.0,42.7241,42.7241,42.6574,42.6648,9800.0
2010-09-10 13:50:00,57.62,57.67,57.6,57.6,12500.0,42.65,42.6871,42.6352,42.6352,12500.0
2010-09-10 13:55:00,57.6,57.61,57.54,57.57,9100.0,42.6352,42.6426,42.5908,42.613,9100.0
2010-09-10 14:00:00,57.56,57.58,57.52,57.58,9400.0,42.6056,42.6204,42.576,42.6204,9400.0
2010-09-10 14:05:00,57.58,57.64,57.57,57.62,9900.0,42.6204,42.6648,42.613,42.65,9900.0
2010-09-10 14:10:00,57.63,57.66,57.62,57.64,10000.0,42.6574,42.6797,42.65,42.6648,10000.0
2010-09-10 14:15:00,57.64,57.65,57.54,57.57,10000.0,42.6648,42.6722,42.5908,42.613,10000.0
2010-09-10 14:20:00,57.58,57.6,57.54,57.58,6900.0,42.6204,42.6352,42.5908,42.6204,6900.0
2010-09-10 14:25:00,57.59,57.76,57.58,57.74,12000.0,42.6278,42.7537,42.6204,42.7389,12000.0
2010-09-10 14:30:00,57.73,57.73,57.7,57.71,9100.0,42.7315,42.7315,42.7093,42.7167,9100.0
2010-09-10 14:35:00,57.71,57.73,57.68,57.69,8000.0,42.7167,42.7315,42.6945,42.7019,8000.0
2010-09-10 14:40:00,57.69,57.76,57.63,57.74,13000.0,42.7019,42.7537,42.6574,42.7389,13000.0
2010-09-10 14:45:00,57.76,57.76,57.62,57.62,9800.0,42.7537,42.7537,42.65,42.65,9800.0
2010-09-10 14:50:00,57.63,57.65,57.6,57.61,12400.0,42.6574,42.6722,42.6352,42.6426,12400.0
2010-09-10 14:55:00,57.62,57.62,57.54,57.55,7600.0,42.65,42.65,42.5908,42.5982,7600.0
2010-09-10 15:00:00,57.55,57.58,57.47,57.49,18800.0,42.5982,42.6204,42.539,42.5538,18800.0
2010-09-10 15:05:00,57.48,57.51,57.46,57.49,14400.0,42.5464,42.5686,42.5316,42.5538,14400.0
2010-09-10 15:10:00,57.48,57.5,57.46,57.5,15000.0,42.5464,42.5612,42.5316,42.5612,15000.0
2010-09-10 15:15:00,57.51,57.61,57.51,57.58,20700.0,42.5686,42.6426,42.5686,42.6204,20700.0
2010-09-10 15:20:00,57.57,57.63,57.55,57.62,18600.0,42.613,42.6574,42.5982,42.65,18600.0
2010-09-10 15:25:00,57.63,57.7,57.63,57.7,19300.0,42.6574,42.7093,42.6574,42.7093,19300.0
2010-09-10 15:30:00,57.7,57.73,57.69,57.72,20700.0,42.7093,42.7315,42.7019,42.7241,20700.0
2010-09-10 15:35:00,57.71,57.72,57.59,57.65,29500.0,42.7167,42.7241,42.6278,42.6722,29500.0
2010-09-10 15:40:00,57.65,57.74,57.63,57.69,45600.0,42.6722,42.7389,42.6574,42.7019,45600.0
2010-09-10 15:45:00,57.69,57.72,57.61,57.61,48800.0,42.7019,42.7241,42.6426,42.6426,48800.0
2010-09-10 15:50:00,57.62,57.62,57.54,57.55,39500.0,42.65,42.65,42.5908,42.5982,39500.0
2010-09-10 15:55:00,57.54,57.56,57.47,57.54,54100.0,42.5908,42.6056,42.539,42.5908,54100.0
2010-09-13 09:30:00,58.3,58.47,58.16,58.45,28200.0,43.1534,43.2792,43.0497,43.2644,28200.0
2010-09-13 09:35:00,58.46,58.77,58.46,58.77,2800.0,43.2718,43.5013,43.2718,43.5013,2800.0
2010-09-13 09:40:00,58.84,58.9,58.81,58.87,13700.0,43.5531,43.5975,43.5309,43.5753,13700.0
2010-09-13 09:45:00,58.88,58.92,58.85,58.87,14300.0,43.5827,43.6123,43.5605,43.5753,14300.0
2010-09-13 09:50:00,58.87,58.95,58.85,58.93,5700.0,43.5753,43.6345,43.5605,43.6197,5700.0
2010-09-13 09:55:00,58.92,58.92,58.67,58.72,20700.0,43.6123,43.6123,43.4272,43.4643,20700.0
2010-09-13 10:00:00,58.73,58.73,58.7,58.72,13600.0,43.4717,43.4717,43.4495,43.4643,13600.0
2010-09-13 10:05:00,58.73,58.96,58.72,58.93,23100.0,43.4717,43.6419,43.4643,43.6197,23100.0
2010-09-13 10:10:00,58.93,58.99,58.87,58.95,8500.0,43.6197,43.6641,43.5753,43.6345,8500.0
2010-09-13 10:15:00,58.96,58.97,58.77,58.78,14600.0,43.6419,43.6493,43.5013,43.5087,14600.0
2010-09-13 10:20:00,58.78,58.87,58.71,58.85,7100.0,43.5087,43.5753,43.4569,43.5605,7100.0
2010-09-13 10:25:00,58.85,58.97,58.84,58.94,5900.0,43.5605,43.6493,43.5531,43.6271,5900.0
2010-09-13 10:30:00,58.95,59.0,58.88,58.91,7400.0,43.6345,43.6715,43.5827,43.6049,7400.0
2010-09-13 10:35:00,58.93,58.97,58.92,58.93,4400.0,43.6197,43.6493,43.6123,43.6197,4400.0
2010-09-13 10:40:00,58.93,58.95,58.87,58.89,6200.0,43.6197,43.6345,43.5753,43.5901,6200.0
2010-09-13 10:45:00,58.88,58.96,58.86,58.94,11500.0,43.5827,43.6419,43.5679,43.6271,11500.0
2010-09-13 10:50:00,58.96,58.96,58.86,58.89,9100.0,43.6419,43.6419,43.5679,43.5901,9100.0
2010-09-13 10:55:00,58.9,58.92,58.82,58.86,10400.0,43.5975,43.6123,43.5383,43.5679,10400.0
2010-09-13 11:00:00,58.85,58.95,58.84,58.88,6900.0,43.5605,43.6345,43.5531,43.5827,6900.0
2010-09-13 11:05:00,58.87,58.91,58.87,58.91,4400.0,43.5753,43.6049,43.5753,43.6049,4400.0
2010-09-13 11:10:00,58.87,58.9,58.84,58.9,8900.0,43.5753,43.5975,43.5531,43.5975,8900.0
2010-09-13 11:15:00,58.9,58.91,58.86,58.9,6200.0,43.5975,43.6049,43.5679,43.5975,6200.0
2010-09-13 11:20:00,58.91,58.91,58.86,58.89,9000.0,43.6049,43.6049,43.5679,43.5901,9000.0
2010-09-13 11:25:00,58.88,58.91,58.84,58.88,17200.0,43.5827,43.6049,43.5531,43.5827,17200.0
2010-09-13 11:30:00,58.89,58.92,58.81,58.87,19500.0,43.5901,43.6123,43.5309,43.5753,19500.0
2010-09-13 11:35:00,58.86,58.94,58.75,58.92,9500.0,43.5679,43.6271,43.4865,43.6123,9500.0
2010-09-13 11:40:00,58.93,58.93,58.76,58.76,5100.0,43.6197,43.6197,43.4939,43.4939,5100.0
2010-09-13 11:45:00,58.76,58.78,58.67,58.67,10000.0,43.4939,43.5087,43.4272,43.4272,10000.0
2010-09-13 11:50:00,58.67,58.68,58.61,58.65,7300.0,43.4272,43.4347,43.3828,43.4124,7300.0
2010-09-13 11:55:00,58.65,58.73,58.65,58.7,6700.0,43.4124,43.4717,43.4124,43.4495,6700.0
2010-09-13 12:00:00,58.69,58.7,58.62,58.63,6600.0,43.4421,43.4495,43.3902,43.3976,6600.0
2010-09-13 12:05:00,58.6,58.6,58.51,58.55,5000.0,43.3754,43.3754,43.3088,43.3384,5000.0
2010-09-13 12:10:00,58.55,58.61,58.5,58.5,7100.0,43.3384,43.3828,43.3014,43.3014,7100.0
2010-09-13 12:15:00,58.5,58.5,58.39,58.4,14300.0,43.3014,43.3014,43.22,43.2274,14300.0
2010-09-13 12:20:00,58.39,58.4,58.18,58.24,12700.0,43.22,43.2274,43.0646,43.109,12700.0
2010-09-13 12:25:00,58.24,58.3,58.23,58.28,3500.0,43.109,43.1534,43.1016,43.1386,3500.0
2010-09-13 12:30:00,58.31,58.32,58.19,58.26,7800.0,43.1608,43.1682,43.072,43.1238,7800.0
2010-09-13 12:35:00,58.28,58.33,58.23,58.25,10300.0,43.1386,43.1756,43.1016,43.1164,10300.0
2010-09-13 12:40:00,58.27,58.35,58.23,58.35,7600.0,43.1312,43.1904,43.1016,43.1904,7600.0
2010-09-13 12:45:00,58.34,58.34,58.24,58.28,7300.0,43.183,43.183,43.109,43.1386,7300.0
2010-09-13 12:50:00,58.26,58.31,58.24,58.28,7800.0,43.1238,43.1608,43.109,43.1386,7800.0
2010-09-13 12:55:00,58.26,58.33,58.23,58.33,8700.0,43.1238,43.1756,43.1016,43.1756,8700.0
2010-09-13 13:00:00,58.32,58.36,58.28,58.33,23300.0,43.1682,43.1978,43.1386,43.1756,23300.0
2010-09-13 13:05:00,58.34,58.42,58.34,58.4,11300.0,43.183,43.2422,43.183,43.2274,11300.0
2010-09-13 13:10:00,58.39,58.5,58.39,58.47,7300.0,43.22,43.3014,43.22,43.2792,7300.0
2010-09-13 13:15:00,58.45,58.46,58.39,58.45,7500.0,43.2644,43.2718,43.22,43.2644,7500.0
2010-09-13 13:20:00,58.48,58.6,58.48,58.6,5400.0,43.2866,43.3754,43.2866,43.3754,5400.0
2010-09-13 13:25:00,58.61,58.64,58.6,58.62,7600.0,43.3828,43.405,43.3754,43.3902,7600.0
2010-09-13 13:30:00,58.61,58.68,58.6,58.67,13400.0,43.3828,43.4347,43.3754,43.4272,13400.0
2010-09-13 13:35:00,58.67,58.76,58.67,58.76,10000.0,43.4272,43.4939,43.4272,43.4939,10000.0
2010-09-13 13:40:00,58.75,58.84,58.75,58.82,23900.0,43.4865,43.5531,43.4865,43.5383,23900.0
2010-09-13 13:45:00,58.81,58.88,58.8,58.87,6900.0,43.5309,43.5827,43.5235,43.5753,6900.0
2010-09-13 13:50:00,58.87,58.87,58.78,58.82,6300.0,43.5753,43.5753,43.5087,43.5383,6300.0
2010-09-13 13:55:00,58.83,58.83,58.77,58.81,7200.0,43.5457,43.5457,43.5013,43.5309,7200.0
2010-09-13 14:00:00,58.8,58.81,58.72,58.8,27500.0,43.5235,43.5309,43.4643,43.5235,27500.0
2010-09-13 14:05:00,58.79,58.84,58.77,58.8,15400.0,43.5161,43.5531,43.5013,43.5235,15400.0
2010-09-13 14:10:00,58.78,58.82,58.76,58.8,5100.0,43.5087,43.5383,43.4939,43.5235,5100.0
2010-09-13 14:15:00,58.8,58.87,58.8,58.86,10400.0,43.5235,43.5753,43.5235,43.5679,10400.0
2010-09-13 14:20:00,58.86,58.87,58.79,58.79,9300.0,43.5679,43.5753,43.5161,43.5161,9300.0
2010-09-13 14:25:00,58.8,58.88,58.8,58.87,10700.0,43.5235,43.5827,43.5235,43.5753,10700.0
2010-09-13 14:30:00,58.86,58.91,58.85,58.88,38900.0,43.5679,43.6049,43.5605,43.5827,38900.0
2010-09-13 14:35:00,58.87,58.91,58.87,58.91,9100.0,43.5753,43.6049,43.5753,43.6049,9100.0
2010-09-13 14:40:00,58.9,58.92,58.9,58.91,10900.0,43.5975,43.6123,43.5975,43.6049,10900.0
2010-09-13 14:45:00,58.91,58.97,58.91,58.95,20500.0,43.6049,43.6493,43.6049,43.6345,20500.0
2010-09-13 14:50:00,58.95,58.98,58.95,58.98,10800.0,43.6345,43.6567,43.6345,43.6567,10800.0
2010-09-13 14:55:00,58.98,59.07,58.96,59.03,23900.0,43.6567,43.7233,43.6419,43.6937,23900.0
2010-09-13 15:00:00,59.02,59.05,58.98,59.0,13200.0,43.6863,43.7085,43.6567,43.6715,13200.0
2010-09-13 15:05:00,59.0,59.05,58.95,59.05,39000.0,43.6715,43.7085,43.6345,43.7085,39000.0
2010-09-13 15:10:00,59.04,59.15,59.04,59.14,23300.0,43.7011,43.7825,43.7011,43.7751,23300.0
2010-09-13 15:15:00,59.13,59.31,59.12,59.31,35100.0,43.7677,43.901,43.7603,43.901,35100.0
2010-09-13 15:20:00,59.31,59.34,59.25,59.33,40000.0,43.901,43.9232,43.8566,43.9158,40000.0
2010-09-13 15:25:00,59.32,59.38,59.26,59.38,38400.0,43.9084,43.9528,43.864,43.9528,38400.0
2010-09-13 15:30:00,59.37,59.39,59.29,59.38,27200.0,43.9454,43.9602,43.8862,43.9528,27200.0
2010-09-13 15:35:00,59.38,59.55,59.38,59.55,56200.0,43.9528,44.0786,43.9528,44.0786,56200.0
2010-09-13 15:40:00,59.54,59.55,59.47,59.53,30000.0,44.0712,44.0786,44.0194,44.0638,30000.0
2010-09-13 15:45:00,59.54,59.62,59.51,59.6,78400.0,44.0712,44.1304,44.049,44.1156,78400.0
2010-09-13 15:50:00,59.59,59.75,59.59,59.74,124900.0,44.1082,44.2267,44.1082,44.2193,124900.0
2010-09-13 15:55:00,59.74,59.75,59.54,59.55,104200.0,44.2193,44.2267,44.0712,44.0786,104200.0
2010-09-14 09:30:00,59.43,59.43,59.09,59.15,13000.0,43.9898,43.9898,43.7381,43.7825,13000.0
2010-09-14 09:35:00,59.12,59.21,59.01,59.21,10900.0,43.7603,43.827,43.6789,43.827,10900.0
2010-09-14 09:40:00,59.14,59.28,59.14,59.14,5100.0,43.7751,43.8788,43.7751,43.7751,5100.0
2010-09-14 09:45:00,59.14,59.25,59.14,59.21,11100.0,43.7751,43.8566,43.7751,43.827,11100.0
2010-09-14 09:50:00,59.2,59.34,59.19,59.24,9600.0,43.8196,43.9232,43.8121,43.8492,9600.0
2010-09-14 09:55:00,59.24,59.35,59.23,59.32,13500.0,43.8492,43.9306,43.8418,43.9084,13500.0
2010-09-14 10:00:00,59.33,59.47,59.28,59.45,22600.0,43.9158,44.0194,43.8788,44.0046,22600.0
2010-09-14 10:05:00,59.43,59.52,59.34,59.45,37500.0,43.9898,44.0564,43.9232,44.0046,37500.0
2010-09-14 10:10:00,59.45,59.54,59.44,59.5,20100.0,44.0046,44.0712,43.9972,44.0416,20100.0
2010-09-14 10:15:00,59.49,59.73,59.48,59.73,22900.0,44.0342,44.2119,44.0268,44.2119,22900.0
2010-09-14 10:20:00,59.72,59.75,59.66,59.7,14400.0,44.2045,44.2267,44.16,44.1896,14400.0
2010-09-14 10:25:00,59.7,59.85,59.69,59.85,13300.0,44.1896,44.3007,44.1822,44.3007,13300.0
2010-09-14 10:30:00,59.85,59.86,59.68,59.73,20700.0,44.3007,44.3081,44.1748,44.2119,20700.0
2010-09-14 10:35:00,59.73,59.84,59.7,59.76,25700.0,44.2119,44.2933,44.1896,44.2341,25700.0
2010-09-14 10:40:00,59.76,59.81,59.72,59.8,20200.0,44.2341,44.2711,44.2045,44.2637,20200.0
2010-09-14 10:45:00,59.79,59.96,59.78,59.91,21700.0,44.2563,44.3821,44.2489,44.3451,21700.0
2010-09-14 10:50:00,59.9,59.99,59.89,59.99,14800.0,44.3377,44.4043,44.3303,44.4043,14800.0
2010-09-14 10:55:00,59.99,59.99,59.9,59.93,20800.0,44.4043,44.4043,44.3377,44.3599,20800.0
2010-09-14 11:00:00,59.92,59.93,59.84,59.84,18900.0,44.3525,44.3599,44.2933,44.2933,18900.0
2010-09-14 11:05:00,59.84,59.99,59.8,59.97,12800.0,44.2933,44.4043,44.2637,44.3895,12800.0
2010-09-14 11:10:00,59.95,60.07,59.91,60.07,37900.0,44.3747,44.4635,44.3451,44.4635,37900.0
2010-09-14 11:15:00,60.06,60.13,60.03,60.07,49000.0,44.4561,44.5079,44.4339,44.4635,49000.0
2010-09-14 11:20:00,60.06,60.14,60.04,60.07,27900.0,44.4561,44.5153,44.4413,44.4635,27900.0
2010-09-14 11:25:00,60.07,60.12,60.06,60.07,14700.0,44.4635,44.5005,44.4561,44.4635,14700.0
2010-09-14 11:30:00,60.07,60.13,60.02,60.03,31000.0,44.4635,44.5079,44.4265,44.4339,31000.0
2010-09-14 11:35:00,60.04,60.08,60.03,60.03,16600.0,44.4413,44.4709,44.4339,44.4339,16600.0
2010-09-14 11:40:00,60.03,60.1,59.97,59.98,22300.0,44.4339,44.4857,44.3895,44.3969,22300.0
2010-09-14 11:45:00,59.97,60.04,59.95,60.01,10200.0,44.3895,44.4413,44.3747,44.4191,10200.0
2010-09-14 11:50:00,60.01,60.03,59.9,59.9,8900.0,44.4191,44.4339,44.3377,44.3377,8900.0
2010-09-14 11:55:00,59.91,59.91,59.79,59.86,25600.0,44.3451,44.3451,44.2563,44.3081,25600.0
2010-09-14 12:00:00,59.86,59.88,59.8,59.83,9100.0,44.3081,44.3229,44.2637,44.2859,9100.0
2010-09-14 12:05:00,59.83,59.9,59.81,59.83,11100.0,44.2859,44.3377,44.2711,44.2859,11100.0
2010-09-14 12:10:00,59.83,59.89,59.78,59.79,10800.0,44.2859,44.3303,44.2489,44.2563,10800.0
2010-09-14 12:15:00,59.8,59.82,59.74,59.8,16200.0,44.2637,44.2785,44.2193,44.2637,16200.0
2010-09-14 12:20:00,59.79,59.84,59.78,59.8,7300.0,44.2563,44.2933,44.2489,44.2637,7300.0
2010-09-14 12:25:00,59.8,59.85,59.79,59.83,5900.0,44.2637,44.3007,44.2563,44.2859,5900.0
2010-09-14 12:30:00,59.8,59.85,59.79,59.85,8800.0,44.2637,44.3007,44.2563,44.3007,8800.0
2010-09-14 12:35:00,59.86,59.86,59.8,59.81,9100.0,44.3081,44.3081,44.2637,44.2711,9100.0
2010-09-14 12:40:00,59.81,59.84,59.77,59.83,6600.0,44.2711,44.2933,44.2415,44.2859,6600.0
2010-09-14 12:45:00,59.8,59.81,59.65,59.65,20000.0,44.2637,44.2711,44.1526,44.1526,20000.0
2010-09-14 12:50:00,59.66,59.83,59.64,59.8,14200.0,44.16,44.2859,44.1452,44.2637,14200.0
2010-09-14 12:55:00,59.8,59.88,59.78,59.79,10400.0,44.2637,44.3229,44.2489,44.2563,10400.0
2010-09-14 13:00:00,59.76,59.79,59.74,59.79,7000.0,44.2341,44.2563,44.2193,44.2563,7000.0
2010-09-14 13:05:00,59.79,59.85,59.69,59.85,20800.0,44.2563,44.3007,44.1822,44.3007,20800.0
2010-09-14 13:10:00,59.84,59.9,59.83,59.85,5800.0,44.2933,44.3377,44.2859,44.3007,5800.0
2010-09-14 13:15:00,59.84,59.86,59.78,59.83,13700.0,44.2933,44.3081,44.2489,44.2859,13700.0
2010-09-14 13:20:00,59.82,59.86,59.78,59.83,11800.0,44.2785,44.3081,44.2489,44.2859,11800.0
2010-09-14 13:25:00,59.83,59.93,59.78,59.92,12900.0,44.2859,44.3599,44.2489,44.3525,12900.0
2010-09-14 13:30:00,59.91,59.92,59.85,59.86,10700.0,44.3451,44.3525,44.3007,44.3081,10700.0
2010-09-14 13:35:00,59.86,59.94,59.86,59.9,14600.0,44.3081,44.3673,44.3081,44.3377,14600.0
2010-09-14 13:40:00,59.9,59.95,59.84,59.87,15600.0,44.3377,44.3747,44.2933,44.3155,15600.0
2010-09-14 13:45:00,59.88,59.9,59.81,59.82,46800.0,44.3229,44.3377,44.2711,44.2785,46800.0
2010-09-14 13:50:00,59.82,59.85,59.82,59.83,25400.0,44.2785,44.3007,44.2785,44.2859,25400.0
2010-09-14 13:55:00,59.82,59.84,59.75,59.83,91200.0,44.2785,44.2933,44.2267,44.2859,91200.0
2010-09-14 14:00:00,59.83,59.84,59.76,59.76,42700.0,44.2859,44.2933,44.2341,44.2341,42700.0
2010-09-14 14:05:00,59.76,59.76,59.68,59.68,11300.0,44.2341,44.2341,44.1748,44.1748,11300.0
2010-09-14 14:10:00,59.69,59.7,59.59,59.63,12100.0,44.1822,44.1896,44.1082,44.1378,12100.0
2010-09-14 14:15:00,59.62,59.66,59.58,59.59,13600.0,44.1304,44.16,44.1008,44.1082,13600.0
2010-09-14 14:20:00,59.6,59.63,59.59,59.63,32700.0,44.1156,44.1378,44.1082,44.1378,32700.0
2010-09-14 14:25:00,59.63,59.63,59.52,59.53,9900.0,44.1378,44.1378,44.0564,44.0638,9900.0
2010-09-14 14:30:00,59.53,59.55,59.47,59.5,9900.0,44.0638,44.0786,44.0194,44.0416,9900.0
2010-09-14 14:35:00,59.51,59.63,59.5,59.61,21100.0,44.049,44.1378,44.0416,44.123,21100.0
2010-09-14 14:40:00,59.61,59.68,59.6,59.62,11800.0,44.123,44.1748,44.1156,44.1304,11800.0
2010-09-14 14:45:00,59.61,59.66,59.6,59.62,48200.0,44.123,44.16,44.1156,44.1304,48200.0
2010-09-14 14:50:00,59.62,59.66,59.59,59.66,18600.0,44.1304,44.16,44.1082,44.16,18600.0
2010-09-14 14:55:00,59.65,59.7,59.61,59.63,11500.0,44.1526,44.1896,44.123,44.1378,11500.0
2010-09-14 15:00:00,59.62,59.7,59.62,59.68,8300.0,44.1304,44.1896,44.1304,44.1748,8300.0
2010-09-14 15:05:00,59.67,59.67,59.6,59.67,11100.0,44.1674,44.1674,44.1156,44.1674,11100.0
2010-09-14 15:10:00,59.67,59.79,59.65,59.72,26200.0,44.1674,44.2563,44.1526,44.2045,26200.0
2010-09-14 15:15:00,59.7,59.71,59.67,59.68,10900.0,44.1896,44.1971,44.1674,44.1748,10900.0
2010-09-14 15:20:00,59.69,59.78,59.68,59.74,21900.0,44.1822,44.2489,44.1748,44.2193,21900.0
2010-09-14 15:25:00,59.74,59.82,59.74,59.82,21000.0,44.2193,44.2785,44.2193,44.2785,21000.0
2010-09-14 15:30:00,59.83,59.99,59.82,59.96,35300.0,44.2859,44.4043,44.2785,44.3821,35300.0
2010-09-14 15:35:00,59.97,60.0,59.84,59.9,33200.0,44.3895,44.4117,44.2933,44.3377,33200.0
2010-09-14 15:40:00,59.91,59.91,59.79,59.79,100100.0,44.3451,44.3451,44.2563,44.2563,100100.0
2010-09-14 15:45:00,59.79,59.85,59.67,59.77,100300.0,44.2563,44.3007,44.1674,44.2415,100300.0
2010-09-14 15:50:00,59.78,59.78,59.57,59.62,54200.0,44.2489,44.2489,44.0934,44.1304,54200.0
2010-09-14 15:55:00,59.61,59.62,59.51,59.56,144400.0,44.123,44.1304,44.049,44.086,144400.0
2010-09-15 09:30:00,59.33,59.35,59.14,59.2,12700.0,43.9158,43.9306,43.7751,43.8196,12700.0
2010-09-15 09:35:00,59.19,59.24,59.1,59.15,12200.0,43.8121,43.8492,43.7455,43.7825,12200.0
2010-09-15 09:40:00,59.09,59.27,59.0,59.27,22000.0,43.7381,43.8714,43.6715,43.8714,22000.0
2010-09-15 09:45:00,59.24,59.37,59.17,59.37,8900.0,43.8492,43.9454,43.7973,43.9454,8900.0
2010-09-15 09:50:00,59.34,59.34,59.22,59.23,4600.0,43.9232,43.9232,43.8344,43.8418,4600.0
2010-09-15 09:55:00,59.21,59.27,59.17,59.27,3100.0,43.827,43.8714,43.7973,43.8714,3100.0
2010-09-15 10:00:00,59.31,59.44,59.22,59.27,13500.0,43.901,43.9972,43.8344,43.8714,13500.0
2010-09-15 10:05:00,59.27,59.29,59.16,59.22,15600.0,43.8714,43.8862,43.7899,43.8344,15600.0
2010-09-15 10:10:00,59.22,59.37,59.21,59.36,14200.0,43.8344,43.9454,43.827,43.938,14200.0
2010-09-15 10:15:00,59.4,59.52,59.4,59.44,15000.0,43.9676,44.0564,43.9676,43.9972,15000.0
2010-09-15 10:20:00,59.43,59.46,59.38,59.41,8900.0,43.9898,44.012,43.9528,43.975,8900.0
2010-09-15 10:25:00,59.42,59.46,59.4,59.4,41700.0,43.9824,44.012,43.9676,43.9676,41700.0
2010-09-15 10:30:00,59.45,59.48,59.26,59.27,15800.0,44.0046,44.0268,43.864,43.8714,15800.0
2010-09-15 10:35:00,59.27,59.32,59.24,59.28,10200.0,43.8714,43.9084,43.8492,43.8788,10200.0
2010-09-15 10:40:00,59.27,59.37,59.25,59.35,8500.0,43.8714,43.9454,43.8566,43.9306,8500.0
2010-09-15 10:45:00,59.4,59.4,59.3,59.33,10400.0,43.9676,43.9676,43.8936,43.9158,10400.0
2010-09-15 10:50:00,59.36,59.36,59.24,59.26,22100.0,43.938,43.938,43.8492,43.864,22100.0
2010-09-15 10:55:00,59.26,59.35,59.23,59.35,18600.0,43.864,43.9306,43.8418,43.9306,18600.0
2010-09-15 11:00:00,59.37,59.39,59.21,59.21,19100.0,43.9454,43.9602,43.827,43.827,19100.0
2010-09-15 11:05:00,59.22,59.22,59.07,59.08,10500.0,43.8344,43.8344,43.7233,43.7307,10500.0
2010-09-15 11:10:00,59.1,59.15,59.08,59.08,19700.0,43.7455,43.7825,43.7307,43.7307,19700.0
2010-09-15 11:15:00,59.08,59.1,59.02,59.04,10300.0,43.7307,43.7455,43.6863,43.7011,10300.0
2010-09-15 11:20:00,59.04,59.07,58.99,58.99,30100.0,43.7011,43.7233,43.6641,43.6641,30100.0
2010-09-15 11:25:00,59.0,59.01,58.99,58.99,7100.0,43.6715,43.6789,43.6641,43.6641,7100.0
2010-09-15 11:30:00,58.99,59.0,58.94,58.96,7000.0,43.6641,43.6715,43.6271,43.6419,7000.0
2010-09-15 11:35:00,58.98,59.03,58.94,58.94,8800.0,43.6567,43.6937,43.6271,43.6271,8800.0
2010-09-15 11:40:00,58.94,59.04,58.94,59.01,3900.0,43.6271,43.7011,43.6271,43.6789,3900.0
2010-09-15 11:45:00,59.02,59.04,58.99,59.02,4000.0,43.6863,43.7011,43.6641,43.6863,4000.0
2010-09-15 11:50:00,59.01,59.13,58.96,59.12,5400.0,43.6789,43.7677,43.6419,43.7603,5400.0
2010-09-15 11:55:00,59.12,59.15,59.05,59.05,4600.0,43.7603,43.7825,43.7085,43.7085,4600.0
2010-09-15 12:00:00,59.07,59.13,59.07,59.1,6400.0,43.7233,43.7677,43.7233,43.7455,6400.0
2010-09-15 12:05:00,59.1,59.11,59.04,59.05,5000.0,43.7455,43.7529,43.7011,43.7085,5000.0
2010-09-15 12:10:00,59.05,59.09,59.03,59.08,2500.0,43.7085,43.7381,43.6937,43.7307,2500.0
2010-09-15 12:15:00,59.08,59.08,58.98,58.99,6900.0,43.7307,43.7307,43.6567,43.6641,6900.0
2010-09-15 12:20:00,59.0,59.04,59.0,59.04,700.0,43.6715,43.7011,43.6715,43.7011,700.0
2010-09-15 12:25:00,59.04,59.1,59.03,59.08,4300.0,43.7011,43.7455,43.6937,43.7307,4300.0
2010-09-15 12:30:00,59.08,59.11,59.03,59.03,3200.0,43.7307,43.7529,43.6937,43.6937,3200.0
2010-09-15 12:35:00,59.04,59.07,59.04,59.06,3900.0,43.7011,43.7233,43.7011,43.7159,3900.0
2010-09-15 12:40:00,59.06,59.09,59.02,59.02,3500.0,43.7159,43.7381,43.6863,43.6863,3500.0
2010-09-15 12:45:00,59.04,59.05,59.02,59.04,2100.0,43.7011,43.7085,43.6863,43.7011,2100.0
2010-09-15 12:50:00,59.04,59.04,59.02,59.02,2100.0,43.7011,43.7011,43.6863,43.6863,2100.0
2010-09-15 12:55:00,59.03,59.06,59.03,59.05,700.0,43.6937,43.7159,43.6937,43.7085,700.0
2010-09-15 13:00:00,59.08,59.1,59.05,59.09,3100.0,43.7307,43.7455,43.7085,43.7381,3100.0
2010-09-15 13:05:00,59.09,59.1,59.06,59.08,5300.0,43.7381,43.7455,43.7159,43.7307,5300.0
2010-09-15 13:10:00,59.08,59.08,59.05,59.07,7800.0,43.7307,43.7307,43.7085,43.7233,7800.0
2010-09-15 13:15:00,59.06,59.11,59.05,59.1,5400.0,43.7159,43.7529,43.7085,43.7455,5400.0
2010-09-15 13:20:00,59.1,59.11,59.02,59.02,6000.0,43.7455,43.7529,43.6863,43.6863,6000.0
2010-09-15 13:25:00,59.02,59.02,58.99,58.99,5400.0,43.6863,43.6863,43.6641,43.6641,5400.0
2010-09-15 13:30:00,58.97,59.0,58.93,58.96,5300.0,43.6493,43.6715,43.6197,43.6419,5300.0
2010-09-15 13:35:00,58.99,59.03,58.99,59.01,2100.0,43.6641,43.6937,43.6641,43.6789,2100.0
2010-09-15 13:40:00,59.02,59.11,59.01,59.1,4300.0,43.6863,43.7529,43.6789,43.7455,4300.0
2010-09-15 13:45:00,59.09,59.12,59.0,59.01,6300.0,43.7381,43.7603,43.6715,43.6789,6300.0
2010-09-15 13:50:00,59.01,59.12,59.01,59.07,6400.0,43.6789,43.7603,43.6789,43.7233,6400.0
2010-09-15 13:55:00,59.09,59.13,59.07,59.11,5100.0,43.7381,43.7677,43.7233,43.7529,5100.0
2010-09-15 14:00:00,59.11,59.13,59.06,59.1,5100.0,43.7529,43.7677,43.7159,43.7455,5100.0
2010-09-15 14:05:00,59.09,59.14,59.05,59.05,3800.0,43.7381,43.7751,43.7085,43.7085,3800.0
2010-09-15 14:10:00,59.07,59.16,59.07,59.09,4800.0,43.7233,43.7899,43.7233,43.7381,4800.0
2010-09-15 14:15:00,59.08,59.09,58.97,58.98,7700.0,43.7307,43.7381,43.6493,43.6567,7700.0
2010-09-15 14:20:00,58.99,59.05,58.99,59.04,5500.0,43.6641,43.7085,43.6641,43.7011,5500.0
2010-09-15 14:25:00,59.05,59.09,59.04,59.06,5300.0,43.7085,43.7381,43.7011,43.7159,5300.0
2010-09-15 14:30:00,59.06,59.09,58.94,58.98,17100.0,43.7159,43.7381,43.6271,43.6567,17100.0
2010-09-15 14:35:00,58.98,59.0,58.96,58.99,7900.0,43.6567,43.6715,43.6419,43.6641,7900.0
2010-09-15 14:40:00,58.96,58.97,58.88,58.9,10300.0,43.6419,43.6493,43.5827,43.5975,10300.0
2010-09-15 14:45:00,58.9,58.94,58.89,58.93,3600.0,43.5975,43.6271,43.5901,43.6197,3600.0
2010-09-15 14:50:00,58.92,58.98,58.85,58.96,10700.0,43.6123,43.6567,43.5605,43.6419,10700.0
2010-09-15 14:55:00,58.96,59.1,58.96,59.1,9600.0,43.6419,43.7455,43.6419,43.7455,9600.0
2010-09-15 15:00:00,59.1,59.14,59.05,59.09,10800.0,43.7455,43.7751,43.7085,43.7381,10800.0
2010-09-15 15:05:00,59.07,59.09,59.01,59.06,10100.0,43.7233,43.7381,43.6789,43.7159,10100.0
2010-09-15 15:10:00,59.08,59.1,59.04,59.04,16400.0,43.7307,43.7455,43.7011,43.7011,16400.0
2010-09-15 15:15:00,59.04,59.07,59.01,59.07,20700.0,43.7011,43.7233,43.6789,43.7233,20700.0
2010-09-15 15:20:00,59.06,59.22,59.01,59.21,23300.0,43.7159,43.8344,43.6789,43.827,23300.0
2010-09-15 15:25:00,59.21,59.44,59.2,59.43,25700.0,43.827,43.9972,43.8196,43.9898,25700.0
2010-09-15 15:30:00,59.42,59.47,59.37,59.4,23900.0,43.9824,44.0194,43.9454,43.9676,23900.0
2010-09-15 15:35:00,59.4,59.49,59.38,59.47,22200.0,43.9676,44.0342,43.9528,44.0194,22200.0
2010-09-15 15:40:00,59.47,59.48,59.36,59.37,24500.0,44.0194,44.0268,43.938,43.9454,24500.0
2010-09-15 15:45:00,59.36,59.42,59.29,59.4,40400.0,43.938,43.9824,43.8862,43.9676,40400.0
2010-09-15 15:50:00,59.39,59.45,59.37,59.44,30300.0,43.9602,44.0046,43.9454,43.9972,30300.0
2010-09-15 15:55:00,59.42,59.45,59.32,59.39,62200.0,43.9824,44.0046,43.9084,43.9602,62200.0
2010-09-16 09:30:00,59.05,59.66,59.05,59.48,8300.0,43.7085,44.16,43.7085,44.0268,8300.0
2010-09-16 09:35:00,59.48,59.89,59.39,59.79,8400.0,44.0268,44.3303,43.9602,44.2563,8400.0
2010-09-16 09:40:00,59.84,59.84,59.45,59.63,20600.0,44.2933,44.2933,44.0046,44.1378,20600.0
2010-09-16 09:45:00,59.58,59.76,59.37,59.69,16600.0,44.1008,44.2341,43.9454,44.1822,16600.0
2010-09-16 09:50:00,59.68,59.68,59.49,59.58,9600.0,44.1748,44.1748,44.0342,44.1008,9600.0
2010-09-16 09:55:00,59.58,59.67,59.56,59.62,4500.0,44.1008,44.1674,44.086,44.1304,4500.0
2010-09-16 10:00:00,59.57,59.72,59.3,59.66,9400.0,44.0934,44.2045,43.8936,44.16,9400.0
2010-09-16 10:05:00,59.65,59.73,59.58,59.68,8000.0,44.1526,44.2119,44.1008,44.1748,8000.0
2010-09-16 10:10:00,59.71,59.71,59.56,59.56,5100.0,44.1971,44.1971,44.086,44.086,5100.0
2010-09-16 10:15:00,59.56,59.62,59.46,59.5,4700.0,44.086,44.1304,44.012,44.0416,4700.0
2010-09-16 10:20:00,59.51,59.56,59.47,59.47,7900.0,44.049,44.086,44.0194,44.0194,7900.0
2010-09-16 10:25:00,59.48,59.52,59.33,59.33,3800.0,44.0268,44.0564,43.9158,43.9158,3800.0
2010-09-16 10:30:00,59.36,59.39,59.3,59.35,4600.0,43.938,43.9602,43.8936,43.9306,4600.0
2010-09-16 10:35:00,59.35,59.41,59.31,59.31,2900.0,43.9306,43.975,43.901,43.901,2900.0
2010-09-16 10:40:00,59.3,59.47,59.28,59.46,4300.0,43.8936,44.0194,43.8788,44.012,4300.0
2010-09-16 10:45:00,59.47,59.5,59.39,59.4,6300.0,44.0194,44.0416,43.9602,43.9676,6300.0
2010-09-16 10:50:00,59.39,59.4,59.33,59.35,9500.0,43.9602,43.9676,43.9158,43.9306,9500.0
2010-09-16 10:55:00,59.38,59.39,59.34,59.35,7400.0,43.9528,43.9602,43.9232,43.9306,7400.0
2010-09-16 11:00:00,59.38,59.42,59.33,59.41,4500.0,43.9528,43.9824,43.9158,43.975,4500.0
2010-09-16 11:05:00,59.43,59.48,59.43,59.46,800.0,43.9898,44.0268,43.9898,44.012,800.0
2010-09-16 11:10:00,59.44,59.44,59.35,59.38,2200.0,43.9972,43.9972,43.9306,43.9528,2200.0
2010-09-16 11:15:00,59.38,59.43,59.38,59.38,2700.0,43.9528,43.9898,43.9528,43.9528,2700.0
2010-09-16 11:20:00,59.38,59.41,59.33,59.36,4400.0,43.9528,43.975,43.9158,43.938,4400.0
2010-09-16 11:25:00,59.39,59.39,59.25,59.26,5200.0,43.9602,43.9602,43.8566,43.864,5200.0
2010-09-16 11:30:00,59.28,59.3,59.21,59.23,3400.0,43.8788,43.8936,43.827,43.8418,3400.0
2010-09-16 11:35:00,59.25,59.35,59.25,59.34,1900.0,43.8566,43.9306,43.8566,43.9232,1900.0
2010-09-16 11:40:00,59.36,59.38,59.31,59.32,3100.0,43.938,43.9528,43.901,43.9084,3100.0
2010-09-16 11:45:00,59.32,59.32,59.27,59.28,4000.0,43.9084,43.9084,43.8714,43.8788,4000.0
2010-09-16 11:50:00,59.28,59.28,59.14,59.15,12400.0,43.8788,43.8788,43.7751,43.7825,12400.0
2010-09-16 11:55:00,59.15,59.25,59.15,59.22,4700.0,43.7825,43.8566,43.7825,43.8344,4700.0
2010-09-16 12:00:00,59.22,59.25,59.21,59.25,3700.0,43.8344,43.8566,43.827,43.8566,3700.0
2010-09-16 12:05:00,59.25,59.25,59.17,59.17,3000.0,43.8566,43.8566,43.7973,43.7973,3000.0
2010-09-16 12:10:00,59.18,59.18,59.13,59.18,2200.0,43.8047,43.8047,43.7677,43.8047,2200.0
2010-09-16 12:15:00,59.22,59.27,59.21,59.25,5800.0,43.8344,43.8714,43.827,43.8566,5800.0
2010-09-16 12:20:00,59.24,59.24,59.2,59.21,3700.0,43.8492,43.8492,43.8196,43.827,3700.0
2010-09-16 12:25:00,59.22,59.28,59.22,59.22,13100.0,43.8344,43.8788,43.8344,43.8344,13100.0
2010-09-16 12:30:00,59.22,59.24,59.18,59.22,9200.0,43.8344,43.8492,43.8047,43.8344,9200.0
2010-09-16 12:35:00,59.22,59.24,59.17,59.17,8900.0,43.8344,43.8492,43.7973,43.7973,8900.0
2010-09-16 12:40:00,59.17,59.2,59.15,59.18,7300.0,43.7973,43.8196,43.7825,43.8047,7300.0
2010-09-16 12:45:00,59.18,59.18,59.15,59.17,2100.0,43.8047,43.8047,43.7825,43.7973,2100.0
2010-09-16 12:50:00,59.2,59.23,59.18,59.23,3400.0,43.8196,43.8418,43.8047,43.8418,3400.0
2010-09-16 12:55:00,59.23,59.28,59.19,59.2,20700.0,43.8418,43.8788,43.8121,43.8196,20700.0
2010-09-16 13:00:00,59.19,59.19,59.14,59.17,4500.0,43.8121,43.8121,43.7751,43.7973,4500.0
2010-09-16 13:05:00,59.17,59.17,59.11,59.13,5400.0,43.7973,43.7973,43.7529,43.7677,5400.0
2010-09-16 13:10:00,59.13,59.13,59.06,59.09,5600.0,43.7677,43.7677,43.7159,43.7381,5600.0
2010-09-16 13:15:00,59.09,59.09,58.96,59.03,6900.0,43.7381,43.7381,43.6419,43.6937,6900.0
2010-09-16 13:20:00,59.02,59.04,58.98,59.04,4500.0,43.6863,43.7011,43.6567,43.7011,4500.0
2010-09-16 13:25:00,59.05,59.08,59.03,59.05,6100.0,43.7085,43.7307,43.6937,43.7085,6100.0
2010-09-16 13:30:00,59.05,59.05,58.98,58.99,3300.0,43.7085,43.7085,43.6567,43.6641,3300.0
2010-09-16 13:35:00,58.99,59.02,58.98,58.98,4600.0,43.6641,43.6863,43.6567,43.6567,4600.0
2010-09-16 13:40:00,59.0,59.04,58.99,59.04,5000.0,43.6715,43.7011,43.6641,43.7011,5000.0
2010-09-16 13:45:00,59.03,59.03,58.97,59.01,3000.0,43.6937,43.6937,43.6493,43.6789,3000.0
2010-09-16 13:50:00,59.01,59.01,58.93,58.95,3300.0,43.6789,43.6789,43.6197,43.6345,3300.0
2010-09-16 13:55:00,58.95,58.98,58.89,58.97,2600.0,43.6345,43.6567,43.5901,43.6493,2600.0
2010-09-16 14:00:00,58.97,59.13,58.96,59.03,5100.0,43.6493,43.7677,43.6419,43.6937,5100.0
2010-09-16 14:05:00,59.04,59.04,58.99,59.04,2800.0,43.7011,43.7011,43.6641,43.7011,2800.0
2010-09-16 14:10:00,59.03,59.09,59.03,59.09,3300.0,43.6937,43.7381,43.6937,43.7381,3300.0
2010-09-16 14:15:00,59.1,59.13,59.04,59.04,4500.0,43.7455,43.7677,43.7011,43.7011,4500.0
2010-09-16 14:20:00,59.04,59.09,59.03,59.07,2900.0,43.7011,43.7381,43.6937,43.7233,2900.0
2010-09-16 14:25:00,59.08,59.18,59.07,59.17,8300.0,43.7307,43.8047,43.7233,43.7973,8300.0
2010-09-16 14:30:00,59.16,59.2,59.11,59.2,5200.0,43.7899,43.8196,43.7529,43.8196,5200.0
2010-09-16 14:35:00,59.22,59.26,59.2,59.26,3100.0,43.8344,43.864,43.8196,43.864,3100.0
2010-09-16 14:40:00,59.26,59.37,59.26,59.32,12600.0,43.864,43.9454,43.864,43.9084,12600.0
2010-09-16 14:45:00,59.32,59.35,59.28,59.31,5400.0,43.9084,43.9306,43.8788,43.901,5400.0
2010-09-16 14:50:00,59.31,59.33,59.27,59.3,6800.0,43.901,43.9158,43.8714,43.8936,6800.0
2010-09-16 14:55:00,59.32,59.34,59.24,59.25,6800.0,43.9084,43.9232,43.8492,43.8566,6800.0
2010-09-16 15:00:00,59.26,59.29,59.21,59.27,4500.0,43.864,43.8862,43.827,43.8714,4500.0
2010-09-16 15:05:00,59.28,59.35,59.25,59.31,7300.0,43.8788,43.9306,43.8566,43.901,7300.0
2010-09-16 15:10:00,59.31,59.33,59.25,59.26,4900.0,43.901,43.9158,43.8566,43.864,4900.0
2010-09-16 15:15:00,59.27,59.37,59.26,59.34,10700.0,43.8714,43.9454,43.864,43.9232,10700.0
2010-09-16 15:20:00,59.33,59.34,59.19,59.23,12600.0,43.9158,43.9232,43.8121,43.8418,12600.0
2010-09-16 15:25:00,59.23,59.3,59.2,59.29,11600.0,43.8418,43.8936,43.8196,43.8862,11600.0
2010-09-16 15:30:00,59.28,59.37,59.24,59.25,15400.0,43.8788,43.9454,43.8492,43.8566,15400.0
2010-09-16 15:35:00,59.25,59.28,59.21,59.28,16000.0,43.8566,43.8788,43.827,43.8788,16000.0
2010-09-16 15:40:00,59.26,59.31,59.25,59.27,16100.0,43.864,43.901,43.8566,43.8714,16100.0
2010-09-16 15:45:00,59.28,59.35,59.27,59.35,33700.0,43.8788,43.9306,43.8714,43.9306,33700.0
2010-09-16 15:50:00,59.36,59.42,59.34,59.36,22300.0,43.938,43.9824,43.9232,43.938,22300.0
2010-09-16 15:55:00,59.35,59.4,59.31,59.38,46100.0,43.9306,43.9676,43.901,43.9528,46100.0
2010-09-17 09:30:00,59.54,59.87,59.54,59.8,168000.0,44.0712,44.3155,44.0712,44.2637,168000.0
2010-09-17 09:35:00,59.88,60.0,59.85,59.96,23300.0,44.3229,44.4117,44.3007,44.3821,23300.0
2010-09-17 09:40:00,59.98,60.08,59.88,59.91,13900.0,44.3969,44.4709,44.3229,44.3451,13900.0
2010-09-17 09:45:00,59.92,60.08,59.84,60.07,33800.0,44.3525,44.4709,44.2933,44.4635,33800.0
2010-09-17 09:50:00,60.0,60.0,59.69,59.79,15200.0,44.4117,44.4117,44.1822,44.2563,15200.0
2010-09-17 09:55:00,59.71,59.82,59.53,59.6,45500.0,44.1971,44.2785,44.0638,44.1156,45500.0
2010-09-17 10:00:00,59.62,59.62,59.27,59.35,18800.0,44.1304,44.1304,43.8714,43.9306,18800.0
2010-09-17 10:05:00,59.34,59.52,59.33,59.5,9300.0,43.9232,44.0564,43.9158,44.0416,9300.0
2010-09-17 10:10:00,59.46,59.46,59.3,59.43,5900.0,44.012,44.012,43.8936,43.9898,5900.0
2010-09-17 10:15:00,59.43,59.51,59.34,59.51,7000.0,43.9898,44.049,43.9232,44.049,7000.0
2010-09-17 10:20:00,59.52,59.76,59.52,59.7,8500.0,44.0564,44.2341,44.0564,44.1896,8500.0
2010-09-17 10:25:00,59.69,59.79,59.68,59.69,7300.0,44.1822,44.2563,44.1748,44.1822,7300.0
2010-09-17 10:30:00,59.71,59.73,59.56,59.69,6400.0,44.1971,44.2119,44.086,44.1822,6400.0
2010-09-17 10:35:00,59.66,59.79,59.66,59.74,5900.0,44.16,44.2563,44.16,44.2193,5900.0
2010-09-17 10:40:00,59.76,59.94,59.71,59.92,10200.0,44.2341,44.3673,44.1971,44.3525,10200.0
2010-09-17 10:45:00,59.92,59.94,59.85,59.91,11700.0,44.3525,44.3673,44.3007,44.3451,11700.0
2010-09-17 10:50:00,59.9,59.91,59.84,59.86,4500.0,44.3377,44.3451,44.2933,44.3081,4500.0
2010-09-17 10:55:00,59.86,59.91,59.84,59.87,5000.0,44.3081,44.3451,44.2933,44.3155,5000.0
2010-09-17 11:00:00,59.89,59.99,59.89,59.99,7400.0,44.3303,44.4043,44.3303,44.4043,7400.0
2010-09-17 11:05:00,60.0,60.18,60.0,60.18,3600.0,44.4117,44.5449,44.4117,44.5449,3600.0
2010-09-17 11:10:00,60.15,60.19,60.11,60.11,9400.0,44.5227,44.5523,44.4931,44.4931,9400.0
2010-09-17 11:15:00,60.13,60.19,60.03,60.05,10400.0,44.5079,44.5523,44.4339,44.4487,10400.0
2010-09-17 11:20:00,60.05,60.08,60.03,60.06,5200.0,44.4487,44.4709,44.4339,44.4561,5200.0
2010-09-17 11:25:00,60.06,60.06,59.86,59.88,6300.0,44.4561,44.4561,44.3081,44.3229,6300.0
2010-09-17 11:30:00,59.87,59.93,59.85,59.92,3900.0,44.3155,44.3599,44.3007,44.3525,3900.0
2010-09-17 11:35:00,59.91,59.91,59.82,59.89,8300.0,44.3451,44.3451,44.2785,44.3303,8300.0
2010-09-17 11:40:00,59.92,59.92,59.85,59.87,4300.0,44.3525,44.3525,44.3007,44.3155,4300.0
2010-09-17 11:45:00,59.86,59.91,59.84,59.86,3700.0,44.3081,44.3451,44.2933,44.3081,3700.0
2010-09-17 11:50:00,59.85,59.99,59.85,59.99,3000.0,44.3007,44.4043,44.3007,44.4043,3000.0
2010-09-17 11:55:00,59.98,59.98,59.88,59.88,3500.0,44.3969,44.3969,44.3229,44.3229,3500.0
2010-09-17 12:00:00,59.86,59.98,59.86,59.98,2900.0,44.3081,44.3969,44.3081,44.3969,2900.0
2010-09-17 12:05:00,59.96,60.0,59.96,59.99,3200.0,44.3821,44.4117,44.3821,44.4043,3200.0
2010-09-17 12:10:00,59.99,59.99,59.88,59.91,8900.0,44.4043,44.4043,44.3229,44.3451,8900.0
2010-09-17 12:15:00,59.88,59.9,59.87,59.9,1200.0,44.3229,44.3377,44.3155,44.3377,1200.0
2010-09-17 12:20:00,59.86,59.86,59.79,59.82,6800.0,44.3081,44.3081,44.2563,44.2785,6800.0
2010-09-17 12:25:00,59.81,59.86,59.81,59.84,17900.0,44.2711,44.3081,44.2711,44.2933,17900.0
2010-09-17 12:30:00,59.85,59.89,59.78,59.81,18300.0,44.3007,44.3303,44.2489,44.2711,18300.0
2010-09-17 12:35:00,59.79,59.81,59.72,59.72,10800.0,44.2563,44.2711,44.2045,44.2045,10800.0
2010-09-17 12:40:00,59.72,59.76,59.68,59.71,11300.0,44.2045,44.2341,44.1748,44.1971,11300.0
2010-09-17 12:45:00,59.71,59.72,59.65,59.65,8800.0,44.1971,44.2045,44.1526,44.1526,8800.0
2010-09-17 12:50:00,59.65,59.72,59.61,59.64,11900.0,44.1526,44.2045,44.123,44.1452,11900.0
2010-09-17 12:55:00,59.64,59.67,59.59,59.59,7800.0,44.1452,44.1674,44.1082,44.1082,7800.0
2010-09-17 13:00:00,59.6,59.61,59.58,59.6,15900.0,44.1156,44.123,44.1008,44.1156,15900.0
2010-09-17 13:05:00,59.6,59.6,59.56,59.58,10300.0,44.1156,44.1156,44.086,44.1008,10300.0
2010-09-17 13:10:00,59.6,59.6,59.57,59.59,6500.0,44.1156,44.1156,44.0934,44.1082,6500.0
2010-09-17 13:15:00,59.57,59.58,59.51,59.54,4100.0,44.0934,44.1008,44.049,44.0712,4100.0
2010-09-17 13:20:00,59.53,59.6,59.53,59.6,3900.0,44.0638,44.1156,44.0638,44.1156,3900.0
2010-09-17 13:25:00,59.6,59.96,59.57,59.62,5400.0,44.1156,44.3821,44.0934,44.1304,5400.0
2010-09-17 13:30:00,59.65,59.76,59.65,59.74,6400.0,44.1526,44.2341,44.1526,44.2193,6400.0
2010-09-17 13:35:00,59.74,59.75,59.72,59.72,2900.0,44.2193,44.2267,44.2045,44.2045,2900.0
2010-09-17 13:40:00,59.71,59.75,59.66,59.66,4200.0,44.1971,44.2267,44.16,44.16,4200.0
2010-09-17 13:45:00,59.67,59.78,59.67,59.78,4400.0,44.1674,44.2489,44.1674,44.2489,4400.0
2010-09-17 13:50:00,59.77,59.8,59.73,59.74,3500.0,44.2415,44.2637,44.2119,44.2193,3500.0
2010-09-17 13:55:00,59.74,59.81,59.74,59.75,5000.0,44.2193,44.2711,44.2193,44.2267,5000.0
2010-09-17 14:00:00,59.74,59.78,59.74,59.74,3400.0,44.2193,44.2489,44.2193,44.2193,3400.0
2010-09-17 14:05:00,59.75,59.8,59.75,59.79,4300.0,44.2267,44.2637,44.2267,44.2563,4300.0
2010-09-17 14:10:00,59.77,59.88,59.77,59.85,5000.0,44.2415,44.3229,44.2415,44.3007,5000.0
2010-09-17 14:15:00,59.84,59.85,59.79,59.81,4700.0,44.2933,44.3007,44.2563,44.2711,4700.0
2010-09-17 14:20:00,59.81,59.81,59.77,59.78,4000.0,44.2711,44.2711,44.2415,44.2489,4000.0
2010-09-17 14:25:00,59.78,59.78,59.7,59.75,19600.0,44.2489,44.2489,44.1896,44.2267,19600.0
2010-09-17 14:30:00,59.74,59.76,59.7,59.73,11300.0,44.2193,44.2341,44.1896,44.2119,11300.0
2010-09-17 14:35:00,59.74,59.8,59.74,59.77,10500.0,44.2193,44.2637,44.2193,44.2415,10500.0
2010-09-17 14:40:00,59.78,59.87,59.76,59.87,6800.0,44.2489,44.3155,44.2341,44.3155,6800.0
2010-09-17 14:45:00,59.87,59.87,59.81,59.83,7200.0,44.3155,44.3155,44.2711,44.2859,7200.0
2010-09-17 14:50:00,59.82,59.83,59.78,59.81,5800.0,44.2785,44.2859,44.2489,44.2711,5800.0
2010-09-17 14:55:00,59.81,59.83,59.77,59.79,5300.0,44.2711,44.2859,44.2415,44.2563,5300.0
2010-09-17 15:00:00,59.78,59.81,59.76,59.77,7200.0,44.2489,44.2711,44.2341,44.2415,7200.0
2010-09-17 15:05:00,59.76,59.77,59.71,59.73,6600.0,44.2341,44.2415,44.1971,44.2119,6600.0
2010-09-17 15:10:00,59.72,59.72,59.59,59.59,10500.0,44.2045,44.2045,44.1082,44.1082,10500.0
2010-09-17 15:15:00,59.6,59.7,59.6,59.69,10900.0,44.1156,44.1896,44.1156,44.1822,10900.0
2010-09-17 15:20:00,59.7,59.75,59.69,59.71,8800.0,44.1896,44.2267,44.1822,44.1971,8800.0
2010-09-17 15:25:00,59.72,59.72,59.62,59.62,9500.0,44.2045,44.2045,44.1304,44.1304,9500.0
2010-09-17 15:30:00,59.63,59.83,59.63,59.81,17600.0,44.1378,44.2859,44.1378,44.2711,17600.0
2010-09-17 15:35:00,59.81,59.85,59.77,59.77,11100.0,44.2711,44.3007,44.2415,44.2415,11100.0
2010-09-17 15:40:00,59.77,59.88,59.76,59.87,17100.0,44.2415,44.3229,44.2341,44.3155,17100.0
2010-09-17 15:45:00,59.88,59.98,59.88,59.94,51500.0,44.3229,44.3969,44.3229,44.3673,51500.0
2010-09-17 15:50:00,59.95,59.97,59.9,59.94,30900.0,44.3747,44.3895,44.3377,44.3673,30900.0
2010-09-17 15:55:00,59.94,59.99,59.89,59.93,66800.0,44.3673,44.4043,44.3303,44.3599,66800.0
2010-09-20 09:30:00,60.18,60.2,60.01,60.15,12100.0,44.5449,44.5597,44.4191,44.5227,12100.0
2010-09-20 09:35:00,60.18,60.19,60.11,60.17,2700.0,44.5449,44.5523,44.4931,44.5375,2700.0
2010-09-20 09:40:00,60.13,60.14,59.92,59.92,15400.0,44.5079,44.5153,44.3525,44.3525,15400.0
2010-09-20 09:45:00,59.93,59.93,59.8,59.86,12600.0,44.3599,44.3599,44.2637,44.3081,12600.0
2010-09-20 09:50:00,59.87,60.03,59.87,60.0,10900.0,44.3155,44.4339,44.3155,44.4117,10900.0
2010-09-20 09:55:00,59.99,60.06,59.96,60.05,11700.0,44.4043,44.4561,44.3821,44.4487,11700.0
2010-09-20 10:00:00,60.05,60.19,59.95,60.18,12500.0,44.4487,44.5523,44.3747,44.5449,12500.0
2010-09-20 10:05:00,60.18,60.47,60.17,60.45,7200.0,44.5449,44.7596,44.5375,44.7448,7200.0
2010-09-20 10:10:00,60.45,60.49,60.42,60.47,9900.0,44.7448,44.7744,44.7226,44.7596,9900.0
2010-09-20 10:15:00,60.48,60.5,60.46,60.49,9400.0,44.767,44.7818,44.7522,44.7744,9400.0
2010-09-20 10:20:00,60.48,60.5,60.45,60.47,14800.0,44.767,44.7818,44.7448,44.7596,14800.0
2010-09-20 10:25:00,60.49,60.49,60.43,60.43,6000.0,44.7744,44.7744,44.73,44.73,6000.0
2010-09-20 10:30:00,60.44,60.65,60.44,60.57,27200.0,44.7374,44.8928,44.7374,44.8336,27200.0
2010-09-20 10:35:00,60.62,60.64,60.45,60.5,8100.0,44.8706,44.8854,44.7448,44.7818,8100.0
2010-09-20 10:40:00,60.49,60.54,60.46,60.47,5200.0,44.7744,44.8114,44.7522,44.7596,5200.0
2010-09-20 10:45:00,60.46,60.54,60.45,60.46,6600.0,44.7522,44.8114,44.7448,44.7522,6600.0
2010-09-20 10:50:00,60.47,60.57,60.42,60.53,11400.0,44.7596,44.8336,44.7226,44.804,11400.0
2010-09-20 10:55:00,60.53,60.63,60.49,60.6,4400.0,44.804,44.878,44.7744,44.8558,4400.0
2010-09-20 11:00:00,60.62,60.62,60.57,60.6,3100.0,44.8706,44.8706,44.8336,44.8558,3100.0
2010-09-20 11:05:00,60.59,60.62,60.58,60.59,4400.0,44.8484,44.8706,44.841,44.8484,4400.0
2010-09-20 11:10:00,60.62,60.62,60.5,60.51,5400.0,44.8706,44.8706,44.7818,44.7892,5400.0
2010-09-20 11:15:00,60.51,60.55,60.46,60.49,7100.0,44.7892,44.8188,44.7522,44.7744,7100.0
2010-09-20 11:20:00,60.49,60.55,60.47,60.54,7000.0,44.7744,44.8188,44.7596,44.8114,7000.0
2010-09-20 11:25:00,60.55,60.57,60.51,60.55,3800.0,44.8188,44.8336,44.7892,44.8188,3800.0
2010-09-20 11:30:00,60.54,60.66,60.53,60.6,6000.0,44.8114,44.9002,44.804,44.8558,6000.0
2010-09-20 11:35:00,60.59,60.62,60.55,60.55,2400.0,44.8484,44.8706,44.8188,44.8188,2400.0
2010-09-20 11:40:00,60.57,60.57,60.51,60.56,2300.0,44.8336,44.8336,44.7892,44.8262,2300.0
2010-09-20 11:45:00,60.56,60.56,60.48,60.48,2800.0,44.8262,44.8262,44.767,44.767,2800.0
2010-09-20 11:50:00,60.48,60.48,60.38,60.43,3000.0,44.767,44.767,44.693,44.73,3000.0
2010-09-20 11:55:00,60.45,60.46,60.39,60.41,3000.0,44.7448,44.7522,44.7004,44.7152,3000.0
2010-09-20 12:00:00,60.39,60.41,60.35,60.37,4000.0,44.7004,44.7152,44.6708,44.6856,4000.0
2010-09-20 12:05:00,60.38,60.38,60.3,60.32,3500.0,44.693,44.693,44.6338,44.6486,3500.0
2010-09-20 12:10:00,60.32,60.36,60.29,60.31,5600.0,44.6486,44.6782,44.6264,44.6412,5600.0
2010-09-20 12:15:00,60.3,60.34,60.29,60.31,1300.0,44.6338,44.6634,44.6264,44.6412,1300.0
2010-09-20 12:20:00,60.29,60.31,60.28,60.29,1500.0,44.6264,44.6412,44.619,44.6264,1500.0
2010-09-20 12:25:00,60.29,60.29,60.25,60.25,4000.0,44.6264,44.6264,44.5968,44.5968,4000.0
2010-09-20 12:30:00,60.23,60.32,60.21,60.32,7800.0,44.582,44.6486,44.5671,44.6486,7800.0
2010-09-20 12:35:00,60.33,60.36,60.29,60.34,2800.0,44.656,44.6782,44.6264,44.6634,2800.0
2010-09-20 12:40:00,60.36,60.36,60.28,60.31,2300.0,44.6782,44.6782,44.619,44.6412,2300.0
2010-09-20 12:45:00,60.32,60.38,60.31,60.38,3100.0,44.6486,44.693,44.6412,44.693,3100.0
2010-09-20 12:50:00,60.36,60.45,60.34,60.45,3100.0,44.6782,44.7448,44.6634,44.7448,3100.0
2010-09-20 12:55:00,60.48,60.48,60.39,60.43,3800.0,44.767,44.767,44.7004,44.73,3800.0
2010-09-20 13:00:00,60.43,60.5,60.43,60.49,2200.0,44.73,44.7818,44.73,44.7744,2200.0
2010-09-20 13:05:00,60.49,60.53,60.46,60.46,6400.0,44.7744,44.804,44.7522,44.7522,6400.0
2010-09-20 13:10:00,60.44,60.44,60.33,60.34,4000.0,44.7374,44.7374,44.656,44.6634,4000.0
2010-09-20 13:15:00,60.33,60.37,60.3,60.37,3000.0,44.656,44.6856,44.6338,44.6856,3000.0
2010-09-20 13:20:00,60.37,60.46,60.35,60.41,4200.0,44.6856,44.7522,44.6708,44.7152,4200.0
2010-09-20 13:25:00,60.45,60.49,60.43,60.49,1300.0,44.7448,44.7744,44.73,44.7744,1300.0
2010-09-20 13:30:00,60.49,60.51,60.42,60.43,3800.0,44.7744,44.7892,44.7226,44.73,3800.0
2010-09-20 13:35:00,60.44,60.57,60.44,60.56,5900.0,44.7374,44.8336,44.7374,44.8262,5900.0
2010-09-20 13:40:00,60.58,60.59,60.53,60.55,2500.0,44.841,44.8484,44.804,44.8188,2500.0
2010-09-20 13:45:00,60.57,60.58,60.55,60.58,2900.0,44.8336,44.841,44.8188,44.841,2900.0
2010-09-20 13:50:00,60.58,60.61,60.56,60.6,3900.0,44.841,44.8632,44.8262,44.8558,3900.0
2010-09-20 13:55:00,60.6,60.68,60.6,60.61,4700.0,44.8558,44.915,44.8558,44.8632,4700.0
2010-09-20 14:00:00,60.6,60.64,60.6,60.64,1800.0,44.8558,44.8854,44.8558,44.8854,1800.0
2010-09-20 14:05:00,60.64,60.64,60.55,60.61,5300.0,44.8854,44.8854,44.8188,44.8632,5300.0
2010-09-20 14:10:00,60.61,60.64,60.58,60.61,2800.0,44.8632,44.8854,44.841,44.8632,2800.0
2010-09-20 14:15:00,60.62,60.69,60.62,60.68,9000.0,44.8706,44.9224,44.8706,44.915,9000.0
2010-09-20 14:20:00,60.7,60.79,60.69,60.77,10900.0,44.9298,44.9965,44.9224,44.9817,10900.0
2010-09-20 14:25:00,60.78,60.81,60.74,60.81,4400.0,44.9891,45.0113,44.9595,45.0113,4400.0
2010-09-20 14:30:00,60.81,60.83,60.78,60.8,9800.0,45.0113,45.0261,44.9891,45.0039,9800.0
2010-09-20 14:35:00,60.8,60.92,60.79,60.9,8200.0,45.0039,45.0927,44.9965,45.0779,8200.0
2010-09-20 14:40:00,60.9,60.93,60.9,60.93,7300.0,45.0779,45.1001,45.0779,45.1001,7300.0
2010-09-20 14:45:00,60.94,60.98,60.92,60.93,11000.0,45.1075,45.1371,45.0927,45.1001,11000.0
2010-09-20 14:50:00,60.93,60.98,60.92,60.98,6300.0,45.1001,45.1371,45.0927,45.1371,6300.0
2010-09-20 14:55:00,60.99,61.0,60.92,60.98,22100.0,45.1445,45.1519,45.0927,45.1371,22100.0
2010-09-20 15:00:00,60.98,61.0,60.94,60.99,12600.0,45.1371,45.1519,45.1075,45.1445,12600.0
2010-09-20 15:05:00,60.97,61.0,60.96,60.99,7200.0,45.1297,45.1519,45.1223,45.1445,7200.0
2010-09-20 15:10:00,60.99,61.07,60.96,61.05,28500.0,45.1445,45.2037,45.1223,45.1889,28500.0
2010-09-20 15:15:00,61.05,61.18,61.05,61.18,17100.0,45.1889,45.2851,45.1889,45.2851,17100.0
2010-09-20 15:20:00,61.16,61.18,61.09,61.16,10100.0,45.2703,45.2851,45.2185,45.2703,10100.0
2010-09-20 15:25:00,61.15,61.18,61.03,61.03,16700.0,45.2629,45.2851,45.1741,45.1741,16700.0
2010-09-20 15:30:00,61.03,61.07,61.02,61.06,13400.0,45.1741,45.2037,45.1667,45.1963,13400.0
2010-09-20 15:35:00,61.06,61.15,61.03,61.13,21400.0,45.1963,45.2629,45.1741,45.2481,21400.0
2010-09-20 15:40:00,61.12,61.19,61.09,61.15,21200.0,45.2407,45.2925,45.2185,45.2629,21200.0
2010-09-20 15:45:00,61.16,61.22,61.16,61.2,26800.0,45.2703,45.3147,45.2703,45.2999,26800.0
2010-09-20 15:50:00,61.21,61.28,61.2,61.25,23600.0,45.3073,45.3592,45.2999,45.337,23600.0
2010-09-20 15:55:00,61.24,61.24,61.1,61.16,39300.0,45.3295,45.3295,45.2259,45.2703,39300.0
2010-09-21 09:30:00,61.05,61.34,61.0,61.22,10000.0,45.1889,45.4036,45.1519,45.3147,10000.0
2010-09-21 09:35:00,61.22,61.28,61.13,61.28,2600.0,45.3147,45.3592,45.2481,45.3592,2600.0
2010-09-21 09:40:00,61.25,61.32,61.16,61.19,4600.0,45.337,45.3888,45.2703,45.2925,4600.0
2010-09-21 09:45:00,61.19,61.24,61.12,61.14,4300.0,45.2925,45.3295,45.2407,45.2555,4300.0
2010-09-21 09:50:00,61.11,61.13,61.01,61.01,4800.0,45.2333,45.2481,45.1593,45.1593,4800.0
2010-09-21 09:55:00,61.06,61.11,61.0,61.0,5500.0,45.1963,45.2333,45.1519,45.1519,5500.0
2010-09-21 10:00:00,61.05,61.24,61.05,61.19,6600.0,45.1889,45.3295,45.1889,45.2925,6600.0
2010-09-21 10:05:00,61.18,61.23,61.15,61.18,4300.0,45.2851,45.3221,45.2629,45.2851,4300.0
2010-09-21 10:10:00,61.17,61.19,61.06,61.19,9400.0,45.2777,45.2925,45.1963,45.2925,9400.0
2010-09-21 10:15:00,61.18,61.26,61.13,61.21,7900.0,45.2851,45.3444,45.2481,45.3073,7900.0
2010-09-21 10:20:00,61.24,61.36,61.23,61.26,4000.0,45.3295,45.4184,45.3221,45.3444,4000.0
2010-09-21 10:25:00,61.24,61.26,61.17,61.18,6500.0,45.3295,45.3444,45.2777,45.2851,6500.0
2010-09-21 10:30:00,61.2,61.32,61.2,61.28,3200.0,45.2999,45.3888,45.2999,45.3592,3200.0
2010-09-21 10:35:00,61.24,61.3,61.22,61.23,3500.0,45.3295,45.374,45.3147,45.3221,3500.0
2010-09-21 10:40:00,61.25,61.35,61.23,61.24,4900.0,45.337,45.411,45.3221,45.3295,4900.0
2010-09-21 10:45:00,61.24,61.28,61.19,61.26,5800.0,45.3295,45.3592,45.2925,45.3444,5800.0
2010-09-21 10:50:00,61.26,61.31,61.26,61.29,3100.0,45.3444,45.3814,45.3444,45.3666,3100.0
2010-09-21 10:55:00,61.25,61.27,61.21,61.25,6300.0,45.337,45.3518,45.3073,45.337,6300.0
2010-09-21 11:00:00,61.23,61.25,61.2,61.23,3900.0,45.3221,45.337,45.2999,45.3221,3900.0
2010-09-21 11:05:00,61.22,61.31,61.21,61.28,4400.0,45.3147,45.3814,45.3073,45.3592,4400.0
2010-09-21 11:10:00,61.26,61.35,61.26,61.3,4400.0,45.3444,45.411,45.3444,45.374,4400.0
2010-09-21 11:15:00,61.3,61.3,61.17,61.17,16800.0,45.374,45.374,45.2777,45.2777,16800.0
2010-09-21 11:20:00,61.17,61.22,61.13,61.13,4500.0,45.2777,45.3147,45.2481,45.2481,4500.0
2010-09-21 11:25:00,61.12,61.12,61.03,61.04,5500.0,45.2407,45.2407,45.1741,45.1815,5500.0
2010-09-21 11:30:00,61.03,61.05,61.02,61.03,5000.0,45.1741,45.1889,45.1667,45.1741,5000.0
2010-09-21 11:35:00,61.02,61.02,60.91,60.97,7200.0,45.1667,45.1667,45.0853,45.1297,7200.0
2010-09-21 11:40:00,61.0,61.02,60.97,60.97,4800.0,45.1519,45.1667,45.1297,45.1297,4800.0
2010-09-21 11:45:00,60.97,61.01,60.92,60.96,5100.0,45.1297,45.1593,45.0927,45.1223,5100.0
2010-09-21 11:50:00,60.94,60.98,60.93,60.97,3100.0,45.1075,45.1371,45.1001,45.1297,3100.0
2010-09-21 11:55:00,60.96,61.0,60.94,60.94,4400.0,45.1223,45.1519,45.1075,45.1075,4400.0
2010-09-21 12:00:00,60.94,61.02,60.94,61.0,5100.0,45.1075,45.1667,45.1075,45.1519,5100.0
2010-09-21 12:05:00,61.0,61.01,60.95,60.95,2600.0,45.1519,45.1593,45.1149,45.1149,2600.0
2010-09-21 12:10:00,60.93,60.95,60.87,60.88,5800.0,45.1001,45.1149,45.0557,45.0631,5800.0
2010-09-21 12:15:00,60.89,60.92,60.86,60.92,9300.0,45.0705,45.0927,45.0483,45.0927,9300.0
2010-09-21 12:20:00,60.91,60.92,60.85,60.85,5300.0,45.0853,45.0927,45.0409,45.0409,5300.0
2010-09-21 12:25:00,60.86,60.87,60.85,60.86,5500.0,45.0483,45.0557,45.0409,45.0483,5500.0
2010-09-21 12:30:00,60.86,60.88,60.81,60.81,13700.0,45.0483,45.0631,45.0113,45.0113,13700.0
2010-09-21 12:35:00,60.83,60.84,60.79,60.8,8700.0,45.0261,45.0335,44.9965,45.0039,8700.0
2010-09-21 12:40:00,60.81,60.84,60.81,60.84,5700.0,45.0113,45.0335,45.0113,45.0335,5700.0
2010-09-21 12:45:00,60.85,60.87,60.81,60.81,4600.0,45.0409,45.0557,45.0113,45.0113,4600.0
2010-09-21 12:50:00,60.81,60.83,60.79,60.83,4500.0,45.0113,45.0261,44.9965,45.0261,4500.0
2010-09-21 12:55:00,60.84,60.9,60.84,60.9,2800.0,45.0335,45.0779,45.0335,45.0779,2800.0
2010-09-21 13:00:00,60.89,60.92,60.87,60.9,4500.0,45.0705,45.0927,45.0557,45.0779,4500.0
2010-09-21 13:05:00,60.91,60.91,60.81,60.85,9700.0,45.0853,45.0853,45.0113,45.0409,9700.0
2010-09-21 13:10:00,60.83,60.86,60.82,60.82,2800.0,45.0261,45.0483,45.0187,45.0187,2800.0
2010-09-21 13:15:00,60.81,60.85,60.78,60.83,5900.0,45.0113,45.0409,44.9891,45.0261,5900.0
2010-09-21 13:20:00,60.84,60.85,60.8,60.81,8100.0,45.0335,45.0409,45.0039,45.0113,8100.0
2010-09-21 13:25:00,60.81,60.84,60.77,60.77,7000.0,45.0113,45.0335,44.9817,44.9817,7000.0
2010-09-21 13:30:00,60.78,60.78,60.69,60.69,12300.0,44.9891,44.9891,44.9224,44.9224,12300.0
2010-09-21 13:35:00,60.69,60.72,60.65,60.69,15800.0,44.9224,44.9446,44.8928,44.9224,15800.0
2010-09-21 13:40:00,60.69,60.7,60.66,60.7,3000.0,44.9224,44.9298,44.9002,44.9298,3000.0
2010-09-21 13:45:00,60.7,60.78,60.7,60.76,2800.0,44.9298,44.9891,44.9298,44.9743,2800.0
2010-09-21 13:50:00,60.77,60.81,60.73,60.78,5000.0,44.9817,45.0113,44.9521,44.9891,5000.0
2010-09-21 13:55:00,60.78,60.82,60.75,60.77,3200.0,44.9891,45.0187,44.9669,44.9817,3200.0
2010-09-21 14:00:00,60.76,60.84,60.76,60.83,4000.0,44.9743,45.0335,44.9743,45.0261,4000.0
2010-09-21 14:05:00,60.83,60.88,60.81,60.85,5700.0,45.0261,45.0631,45.0113,45.0409,5700.0
2010-09-21 14:10:00,60.84,60.95,60.77,60.81,7000.0,45.0335,45.1149,44.9817,45.0113,7000.0
2010-09-21 14:15:00,60.74,61.16,60.6,61.11,19700.0,44.9595,45.2703,44.8558,45.2333,19700.0
2010-09-21 14:20:00,61.1,61.18,60.97,61.17,13000.0,45.2259,45.2851,45.1297,45.2777,13000.0
2010-09-21 14:25:00,61.09,61.17,60.94,61.09,11100.0,45.2185,45.2777,45.1075,45.2185,11100.0
2010-09-21 14:30:00,61.11,61.26,61.01,61.25,26300.0,45.2333,45.3444,45.1593,45.337,26300.0
2010-09-21 14:35:00,61.25,61.41,61.17,61.41,15600.0,45.337,45.4554,45.2777,45.4554,15600.0
2010-09-21 14:40:00,61.39,61.45,61.32,61.32,14600.0,45.4406,45.485,45.3888,45.3888,14600.0
2010-09-21 14:45:00,61.3,61.33,61.2,61.32,12000.0,45.374,45.3962,45.2999,45.3888,12000.0
2010-09-21 14:50:00,61.32,61.32,61.03,61.17,21900.0,45.3888,45.3888,45.1741,45.2777,21900.0
2010-09-21 14:55:00,61.15,61.19,61.05,61.16,16300.0,45.2629,45.2925,45.1889,45.2703,16300.0
2010-09-21 15:00:00,61.17,61.19,61.01,61.15,14800.0,45.2777,45.2925,45.1593,45.2629,14800.0
2010-09-21 15:05:00,61.1,61.22,61.06,61.17,8300.0,45.2259,45.3147,45.1963,45.2777,8300.0
2010-09-21 15:10:00,61.18,61.21,61.05,61.13,15400.0,45.2851,45.3073,45.1889,45.2481,15400.0
2010-09-21 15:15:00,61.13,61.2,61.11,61.19,14900.0,45.2481,45.2999,45.2333,45.2925,14900.0
2010-09-21 15:20:00,61.18,61.21,61.1,61.13,10000.0,45.2851,45.3073,45.2259,45.2481,10000.0
2010-09-21 15:25:00,61.15,61.18,60.95,61.07,22600.0,45.2629,45.2851,45.1149,45.2037,22600.0
2010-09-21 15:30:00,61.06,61.06,60.78,60.89,26400.0,45.1963,45.1963,44.9891,45.0705,26400.0
2010-09-21 15:35:00,60.9,60.9,60.66,60.84,40700.0,45.0779,45.0779,44.9002,45.0335,40700.0
2010-09-21 15:40:00,60.85,60.97,60.82,60.88,17500.0,45.0409,45.1297,45.0187,45.0631,17500.0
2010-09-21 15:45:00,60.88,60.88,60.66,60.72,45500.0,45.0631,45.0631,44.9002,44.9446,45500.0
2010-09-21 15:50:00,60.72,60.84,60.71,60.75,44800.0,44.9446,45.0335,44.9372,44.9669,44800.0
2010-09-21 15:55:00,60.76,60.77,60.68,60.74,73100.0,44.9743,44.9817,44.915,44.9595,73100.0
2010-09-22 09:30:00,60.76,60.85,60.65,60.76,14900.0,44.9743,45.0409,44.8928,44.9743,14900.0
2010-09-22 09:35:00,60.8,61.2,60.8,61.2,22000.0,45.0039,45.2999,45.0039,45.2999,22000.0
2010-09-22 09:40:00,61.19,61.41,61.19,61.38,12900.0,45.2925,45.4554,45.2925,45.4332,12900.0
2010-09-22 09:45:00,61.38,61.44,61.22,61.28,8500.0,45.4332,45.4776,45.3147,45.3592,8500.0
2010-09-22 09:50:00,61.28,61.28,60.95,60.99,8600.0,45.3592,45.3592,45.1149,45.1445,8600.0
2010-09-22 09:55:00,60.94,61.14,60.87,61.14,24300.0,45.1075,45.2555,45.0557,45.2555,24300.0
2010-09-22 10:00:00,61.09,61.09,60.78,60.85,12900.0,45.2185,45.2185,44.9891,45.0409,12900.0
2010-09-22 10:05:00,60.81,60.98,60.79,60.98,8700.0,45.0113,45.1371,44.9965,45.1371,8700.0
2010-09-22 10:10:00,60.97,61.16,60.93,61.13,6500.0,45.1297,45.2703,45.1001,45.2481,6500.0
2010-09-22 10:15:00,61.11,61.17,61.04,61.11,6100.0,45.2333,45.2777,45.1815,45.2333,6100.0
2010-09-22 10:20:00,61.05,61.1,60.89,60.93,15800.0,45.1889,45.2259,45.0705,45.1001,15800.0
2010-09-22 10:25:00,60.92,60.93,60.73,60.74,3800.0,45.0927,45.1001,44.9521,44.9595,3800.0
2010-09-22 10:30:00,60.7,60.7,60.45,60.54,16300.0,44.9298,44.9298,44.7448,44.8114,16300.0
2010-09-22 10:35:00,60.54,60.67,60.53,60.59,14900.0,44.8114,44.9076,44.804,44.8484,14900.0
2010-09-22 10:40:00,60.6,60.66,60.52,60.54,9400.0,44.8558,44.9002,44.7966,44.8114,9400.0
2010-09-22 10:45:00,60.51,60.66,60.51,60.6,7900.0,44.7892,44.9002,44.7892,44.8558,7900.0
2010-09-22 10:50:00,60.53,60.62,60.49,60.53,7800.0,44.804,44.8706,44.7744,44.804,7800.0
2010-09-22 10:55:00,60.51,60.63,60.51,60.6,10600.0,44.7892,44.878,44.7892,44.8558,10600.0
2010-09-22 11:00:00,60.6,60.67,60.56,60.57,13400.0,44.8558,44.9076,44.8262,44.8336,13400.0
2010-09-22 11:05:00,60.56,60.57,60.37,60.39,9100.0,44.8262,44.8336,44.6856,44.7004,9100.0
2010-09-22 11:10:00,60.4,60.45,60.22,60.33,12600.0,44.7078,44.7448,44.5746,44.656,12600.0
2010-09-22 11:15:00,60.28,60.39,60.28,60.35,4100.0,44.619,44.7004,44.619,44.6708,4100.0
2010-09-22 11:20:00,60.36,60.38,60.13,60.13,10000.0,44.6782,44.693,44.5079,44.5079,10000.0
2010-09-22 11:25:00,60.11,60.15,60.04,60.14,9400.0,44.4931,44.5227,44.4413,44.5153,9400.0
2010-09-22 11:30:00,60.18,60.2,60.11,60.14,5100.0,44.5449,44.5597,44.4931,44.5153,5100.0
2010-09-22 11:35:00,60.13,60.29,60.11,60.21,17000.0,44.5079,44.6264,44.4931,44.5671,17000.0
2010-09-22 11:40:00,60.2,60.25,60.18,60.22,9800.0,44.5597,44.5968,44.5449,44.5746,9800.0
2010-09-22 11:45:00,60.24,60.26,60.2,60.22,1700.0,44.5894,44.6042,44.5597,44.5746,1700.0
2010-09-22 11:50:00,60.2,60.32,60.19,60.32,3400.0,44.5597,44.6486,44.5523,44.6486,3400.0
2010-09-22 11:55:00,60.32,60.35,60.26,60.27,3300.0,44.6486,44.6708,44.6042,44.6116,3300.0
2010-09-22 12:00:00,60.28,60.35,60.28,60.28,5100.0,44.619,44.6708,44.619,44.619,5100.0
2010-09-22 12:05:00,60.32,60.39,60.28,60.39,2300.0,44.6486,44.7004,44.619,44.7004,2300.0
2010-09-22 12:10:00,60.39,60.47,60.37,60.43,7400.0,44.7004,44.7596,44.6856,44.73,7400.0
2010-09-22 12:15:00,60.42,60.47,60.4,60.43,1900.0,44.7226,44.7596,44.7078,44.73,1900.0
2010-09-22 12:20:00,60.43,60.44,60.36,60.36,2600.0,44.73,44.7374,44.6782,44.6782,2600.0
2010-09-22 12:25:00,60.36,60.38,60.29,60.3,7800.0,44.6782,44.693,44.6264,44.6338,7800.0
2010-09-22 12:30:00,60.28,60.28,60.25,60.27,5000.0,44.619,44.619,44.5968,44.6116,5000.0
2010-09-22 12:35:00,60.26,60.27,60.18,60.18,6000.0,44.6042,44.6116,44.5449,44.5449,6000.0
2010-09-22 12:40:00,60.17,60.22,60.15,60.22,1300.0,44.5375,44.5746,44.5227,44.5746,1300.0
2010-09-22 12:45:00,60.18,60.18,60.11,60.11,3300.0,44.5449,44.5449,44.4931,44.4931,3300.0
2010-09-22 12:50:00,60.14,60.15,60.11,60.11,1300.0,44.5153,44.5227,44.4931,44.4931,1300.0
2010-09-22 12:55:00,60.14,60.15,60.1,60.14,2400.0,44.5153,44.5227,44.4857,44.5153,2400.0
2010-09-22 13:00:00,60.12,60.2,60.1,60.18,2300.0,44.5005,44.5597,44.4857,44.5449,2300.0
2010-09-22 13:05:00,60.2,60.21,60.0,60.02,7600.0,44.5597,44.5671,44.4117,44.4265,7600.0
2010-09-22 13:10:00,60.0,60.03,59.96,59.96,3200.0,44.4117,44.4339,44.3821,44.3821,3200.0
2010-09-22 13:15:00,59.96,60.0,59.9,60.0,7500.0,44.3821,44.4117,44.3377,44.4117,7500.0
2010-09-22 13:20:00,59.99,60.08,59.97,60.03,8000.0,44.4043,44.4709,44.3895,44.4339,8000.0
2010-09-22 13:25:00,60.03,60.1,59.98,60.05,10100.0,44.4339,44.4857,44.3969,44.4487,10100.0
2010-09-22 13:30:00,60.07,60.18,60.06,60.17,13000.0,44.4635,44.5449,44.4561,44.5375,13000.0
2010-09-22 13:35:00,60.17,60.24,60.15,60.22,6800.0,44.5375,44.5894,44.5227,44.5746,6800.0
2010-09-22 13:40:00,60.23,60.35,60.21,60.23,13300.0,44.582,44.6708,44.5671,44.582,13300.0
2010-09-22 13:45:00,60.25,60.29,60.24,60.29,3700.0,44.5968,44.6264,44.5894,44.6264,3700.0
2010-09-22 13:50:00,60.31,60.34,60.29,60.32,2600.0,44.6412,44.6634,44.6264,44.6486,2600.0
2010-09-22 13:55:00,60.31,60.31,60.25,60.26,1100.0,44.6412,44.6412,44.5968,44.6042,1100.0
2010-09-22 14:00:00,60.25,60.28,60.15,60.15,4200.0,44.5968,44.619,44.5227,44.5227,4200.0
2010-09-22 14:05:00,60.15,60.22,60.14,60.22,3200.0,44.5227,44.5746,44.5153,44.5746,3200.0
2010-09-22 14:10:00,60.23,60.27,60.14,60.24,5400.0,44.582,44.6116,44.5153,44.5894,5400.0
2010-09-22 14:15:00,60.24,60.24,60.19,60.19,4000.0,44.5894,44.5894,44.5523,44.5523,4000.0
2010-09-22 14:20:00,60.14,60.24,60.13,60.21,6500.0,44.5153,44.5894,44.5079,44.5671,6500.0
2010-09-22 14:25:00,60.16,60.25,60.16,60.23,3100.0,44.5301,44.5968,44.5301,44.582,3100.0
2010-09-22 14:30:00,60.22,60.34,60.2,60.26,8200.0,44.5746,44.6634,44.5597,44.6042,8200.0
2010-09-22 14:35:00,60.28,60.42,60.27,60.39,8000.0,44.619,44.7226,44.6116,44.7004,8000.0
2010-09-22 14:40:00,60.41,60.46,60.38,60.42,10700.0,44.7152,44.7522,44.693,44.7226,10700.0
2010-09-22 14:45:00,60.42,60.51,60.4,60.44,12300.0,44.7226,44.7892,44.7078,44.7374,12300.0
2010-09-22 14:50:00,60.45,60.5,60.45,60.46,8200.0,44.7448,44.7818,44.7448,44.7522,8200.0
2010-09-22 14:55:00,60.45,60.54,60.42,60.51,7300.0,44.7448,44.8114,44.7226,44.7892,7300.0
2010-09-22 15:00:00,60.53,60.55,60.51,60.52,7900.0,44.804,44.8188,44.7892,44.7966,7900.0
2010-09-22 15:05:00,60.53,60.56,60.38,60.41,8000.0,44.804,44.8262,44.693,44.7152,8000.0
2010-09-22 15:10:00,60.41,60.48,60.36,60.44,7500.0,44.7152,44.767,44.6782,44.7374,7500.0
2010-09-22 15:15:00,60.45,60.46,60.29,60.29,9500.0,44.7448,44.7522,44.6264,44.6264,9500.0
2010-09-22 15:20:00,60.29,60.36,60.23,60.26,15200.0,44.6264,44.6782,44.582,44.6042,15200.0
2010-09-22 15:25:00,60.26,60.32,60.24,60.31,6700.0,44.6042,44.6486,44.5894,44.6412,6700.0
2010-09-22 15:30:00,60.29,60.43,60.27,60.43,12900.0,44.6264,44.73,44.6116,44.73,12900.0
2010-09-22 15:35:00,60.44,60.49,60.38,60.43,13800.0,44.7374,44.7744,44.693,44.73,13800.0
2010-09-22 15:40:00,60.43,60.47,60.37,60.42,10800.0,44.73,44.7596,44.6856,44.7226,10800.0
2010-09-22 15:45:00,60.41,60.41,60.26,60.28,39400.0,44.7152,44.7152,44.6042,44.619,39400.0
2010-09-22 15:50:00,60.28,60.33,60.23,60.33,30100.0,44.619,44.656,44.582,44.656,30100.0
2010-09-22 15:55:00,60.35,60.36,60.25,60.25,47800.0,44.6708,44.6782,44.5968,44.5968,47800.0
2010-09-23 09:30:00,59.5,59.68,59.41,59.68,17300.0,44.0416,44.1748,43.975,44.1748,17300.0
2010-09-23 09:35:00,59.64,59.98,59.55,59.98,8500.0,44.1452,44.3969,44.0786,44.3969,8500.0
2010-09-23 09:40:00,59.92,59.97,59.75,59.75,4400.0,44.3525,44.3895,44.2267,44.2267,4400.0
2010-09-23 09:45:00,59.78,59.83,59.71,59.74,6500.0,44.2489,44.2859,44.1971,44.2193,6500.0
2010-09-23 09:50:00,59.71,59.87,59.71,59.81,4800.0,44.1971,44.3155,44.1971,44.2711,4800.0
2010-09-23 09:55:00,59.77,59.77,59.56,59.59,3600.0,44.2415,44.2415,44.086,44.1082,3600.0
2010-09-23 10:00:00,59.62,59.89,59.62,59.74,5700.0,44.1304,44.3303,44.1304,44.2193,5700.0
2010-09-23 10:05:00,59.83,60.08,59.83,60.06,4900.0,44.2859,44.4709,44.2859,44.4561,4900.0
2010-09-23 10:10:00,60.07,60.08,59.92,59.96,6100.0,44.4635,44.4709,44.3525,44.3821,6100.0
2010-09-23 10:15:00,59.98,59.98,59.85,59.93,6600.0,44.3969,44.3969,44.3007,44.3599,6600.0
2010-09-23 10:20:00,59.9,60.04,59.88,59.99,5100.0,44.3377,44.4413,44.3229,44.4043,5100.0
2010-09-23 10:25:00,59.99,60.18,59.99,60.18,3700.0,44.4043,44.5449,44.4043,44.5449,3700.0
2010-09-23 10:30:00,60.18,60.28,60.14,60.26,5500.0,44.5449,44.619,44.5153,44.6042,5500.0
2010-09-23 10:35:00,60.25,60.38,60.25,60.33,2900.0,44.5968,44.693,44.5968,44.656,2900.0
2010-09-23 10:40:00,60.32,60.38,60.31,60.35,2300.0,44.6486,44.693,44.6412,44.6708,2300.0
2010-09-23 10:45:00,60.35,60.43,60.34,60.34,3200.0,44.6708,44.73,44.6634,44.6634,3200.0
2010-09-23 10:50:00,60.37,60.37,60.26,60.27,4800.0,44.6856,44.6856,44.6042,44.6116,4800.0
2010-09-23 10:55:00,60.2,60.22,60.17,60.17,5100.0,44.5597,44.5746,44.5375,44.5375,5100.0
2010-09-23 11:00:00,60.2,60.2,60.05,60.11,4100.0,44.5597,44.5597,44.4487,44.4931,4100.0
2010-09-23 11:05:00,60.12,60.14,60.1,60.11,3800.0,44.5005,44.5153,44.4857,44.4931,3800.0
2010-09-23 11:10:00,60.14,60.26,60.11,60.26,3400.0,44.5153,44.6042,44.4931,44.6042,3400.0
2010-09-23 11:15:00,60.24,60.28,60.22,60.28,2000.0,44.5894,44.619,44.5746,44.619,2000.0
2010-09-23 11:20:00,60.31,60.31,60.23,60.25,4100.0,44.6412,44.6412,44.582,44.5968,4100.0
2010-09-23 11:25:00,60.22,60.3,60.22,60.27,2900.0,44.5746,44.6338,44.5746,44.6116,2900.0
2010-09-23 11:30:00,60.31,60.5,60.31,60.5,6800.0,44.6412,44.7818,44.6412,44.7818,6800.0
2010-09-23 11:35:00,60.51,60.55,60.49,60.5,4100.0,44.7892,44.8188,44.7744,44.7818,4100.0
2010-09-23 11:40:00,60.5,60.53,60.41,60.42,4500.0,44.7818,44.804,44.7152,44.7226,4500.0
2010-09-23 11:45:00,60.42,60.5,60.4,60.42,3700.0,44.7226,44.7818,44.7078,44.7226,3700.0
2010-09-23 11:50:00,60.4,60.5,60.4,60.44,2600.0,44.7078,44.7818,44.7078,44.7374,2600.0
2010-09-23 11:55:00,60.44,60.5,60.37,60.37,4400.0,44.7374,44.7818,44.6856,44.6856,4400.0
2010-09-23 12:00:00,60.36,60.36,60.31,60.36,2800.0,44.6782,44.6782,44.6412,44.6782,2800.0
2010-09-23 12:05:00,60.35,60.41,60.35,60.36,2200.0,44.6708,44.7152,44.6708,44.6782,2200.0
2010-09-23 12:10:00,60.37,60.4,60.33,60.37,3300.0,44.6856,44.7078,44.656,44.6856,3300.0
2010-09-23 12:15:00,60.37,60.39,60.34,60.34,1600.0,44.6856,44.7004,44.6634,44.6634,1600.0
2010-09-23 12:20:00,60.33,60.38,60.28,60.38,2500.0,44.656,44.693,44.619,44.693,2500.0
2010-09-23 12:25:00,60.39,60.4,60.31,60.31,2000.0,44.7004,44.7078,44.6412,44.6412,2000.0
2010-09-23 12:30:00,60.32,60.36,60.3,60.34,2400.0,44.6486,44.6782,44.6338,44.6634,2400.0
2010-09-23 12:35:00,60.33,60.39,60.14,60.14,8400.0,44.656,44.7004,44.5153,44.5153,8400.0
2010-09-23 12:40:00,60.16,60.2,60.16,60.17,2900.0,44.5301,44.5597,44.5301,44.5375,2900.0
2010-09-23 12:45:00,60.19,60.2,60.12,60.15,3900.0,44.5523,44.5597,44.5005,44.5227,3900.0
2010-09-23 12:50:00,60.19,60.26,60.19,60.22,2700.0,44.5523,44.6042,44.5523,44.5746,2700.0
2010-09-23 12:55:00,60.24,60.26,60.18,60.19,4600.0,44.5894,44.6042,44.5449,44.5523,4600.0
2010-09-23 13:00:00,60.2,60.27,60.2,60.27,2300.0,44.5597,44.6116,44.5597,44.6116,2300.0
2010-09-23 13:05:00,60.27,60.27,60.24,60.24,2200.0,44.6116,44.6116,44.5894,44.5894,2200.0
2010-09-23 13:10:00,60.27,60.27,60.18,60.18,1600.0,44.6116,44.6116,44.5449,44.5449,1600.0
2010-09-23 13:15:00,60.16,60.16,60.1,60.13,3600.0,44.5301,44.5301,44.4857,44.5079,3600.0
2010-09-23 13:20:00,60.15,60.22,60.13,60.2,3600.0,44.5227,44.5746,44.5079,44.5597,3600.0
2010-09-23 13:25:00,60.2,60.2,60.15,60.15,2700.0,44.5597,44.5597,44.5227,44.5227,2700.0
2010-09-23 13:30:00,60.14,60.2,60.12,60.2,2400.0,44.5153,44.5597,44.5005,44.5597,2400.0
2010-09-23 13:35:00,60.18,60.22,60.17,60.21,4200.0,44.5449,44.5746,44.5375,44.5671,4200.0
2010-09-23 13:40:00,60.21,60.21,60.15,60.18,7100.0,44.5671,44.5671,44.5227,44.5449,7100.0
2010-09-23 13:45:00,60.19,60.22,60.09,60.11,10400.0,44.5523,44.5746,44.4783,44.4931,10400.0
2010-09-23 13:50:00,60.1,60.22,60.1,60.22,5400.0,44.4857,44.5746,44.4857,44.5746,5400.0
2010-09-23 13:55:00,60.24,60.27,60.16,60.16,10100.0,44.5894,44.6116,44.5301,44.5301,10100.0
2010-09-23 14:00:00,60.16,60.25,60.15,60.25,3800.0,44.5301,44.5968,44.5227,44.5968,3800.0
2010-09-23 14:05:00,60.21,60.28,60.18,60.26,6500.0,44.5671,44.619,44.5449,44.6042,6500.0
2010-09-23 14:10:00,60.24,60.24,60.17,60.19,3700.0,44.5894,44.5894,44.5375,44.5523,3700.0
2010-09-23 14:15:00,60.19,60.3,60.19,60.22,4700.0,44.5523,44.6338,44.5523,44.5746,4700.0
2010-09-23 14:20:00,60.24,60.31,60.24,60.28,4700.0,44.5894,44.6412,44.5894,44.619,4700.0
2010-09-23 14:25:00,60.27,60.27,60.19,60.23,3700.0,44.6116,44.6116,44.5523,44.582,3700.0
2010-09-23 14:30:00,60.23,60.29,60.22,60.25,6400.0,44.582,44.6264,44.5746,44.5968,6400.0
2010-09-23 14:35:00,60.28,60.31,60.18,60.19,4500.0,44.619,44.6412,44.5449,44.5523,4500.0
2010-09-23 14:40:00,60.16,60.2,60.07,60.13,8200.0,44.5301,44.5597,44.4635,44.5079,8200.0
2010-09-23 14:45:00,60.12,60.19,60.11,60.14,8200.0,44.5005,44.5523,44.4931,44.5153,8200.0
2010-09-23 14:50:00,60.14,60.16,60.04,60.12,9000.0,44.5153,44.5301,44.4413,44.5005,9000.0
2010-09-23 14:55:00,60.13,60.13,59.93,59.95,10500.0,44.5079,44.5079,44.3599,44.3747,10500.0
2010-09-23 15:00:00,59.97,60.0,59.93,59.96,15400.0,44.3895,44.4117,44.3599,44.3821,15400.0
2010-09-23 15:05:00,59.95,59.95,59.8,59.85,15600.0,44.3747,44.3747,44.2637,44.3007,15600.0
2010-09-23 15:10:00,59.83,59.9,59.79,59.84,17100.0,44.2859,44.3377,44.2563,44.2933,17100.0
2010-09-23 15:15:00,59.8,59.89,59.75,59.87,17400.0,44.2637,44.3303,44.2267,44.3155,17400.0
2010-09-23 15:20:00,59.89,59.96,59.85,59.88,14300.0,44.3303,44.3821,44.3007,44.3229,14300.0
2010-09-23 15:25:00,59.86,59.89,59.67,59.67,17700.0,44.3081,44.3303,44.1674,44.1674,17700.0
2010-09-23 15:30:00,59.69,59.78,59.61,59.67,16100.0,44.1822,44.2489,44.123,44.1674,16100.0
2010-09-23 15:35:00,59.65,59.73,59.61,59.71,20100.0,44.1526,44.2119,44.123,44.1971,20100.0
2010-09-23 15:40:00,59.7,59.75,59.54,59.66,26500.0,44.1896,44.2267,44.0712,44.16,26500.0
2010-09-23 15:45:00,59.66,59.75,59.61,59.66,25200.0,44.16,44.2267,44.123,44.16,25200.0
2010-09-23 15:50:00,59.68,59.75,59.68,59.71,22900.0,44.1748,44.2267,44.1748,44.1971,22900.0
2010-09-23 15:55:00,59.72,59.78,59.66,59.77,54600.0,44.2045,44.2489,44.16,44.2415,54600.0
2010-09-24 09:30:00,60.8,61.0,60.8,60.99,11700.0,45.0039,45.1519,45.0039,45.1445,11700.0
2010-09-24 09:35:00,60.98,61.3,60.98,61.21,9200.0,45.1371,45.374,45.1371,45.3073,9200.0
2010-09-24 09:40:00,61.28,61.37,61.18,61.2,3700.0,45.3592,45.4258,45.2851,45.2999,3700.0
2010-09-24 09:45:00,61.2,61.34,61.15,61.15,3700.0,45.2999,45.4036,45.2629,45.2629,3700.0
2010-09-24 09:50:00,61.14,61.17,61.06,61.17,6100.0,45.2555,45.2777,45.1963,45.2777,6100.0
2010-09-24 09:55:00,61.2,61.34,61.18,61.34,6000.0,45.2999,45.4036,45.2851,45.4036,6000.0
2010-09-24 10:00:00,61.21,61.4,61.18,61.4,19300.0,45.3073,45.448,45.2851,45.448,19300.0
2010-09-24 10:05:00,61.44,61.66,61.43,61.51,54000.0,45.4776,45.6404,45.4702,45.5294,54000.0
2010-09-24 10:10:00,61.56,61.75,61.51,61.7,11700.0,45.5664,45.707,45.5294,45.67,11700.0
2010-09-24 10:15:00,61.71,61.79,61.68,61.72,7700.0,45.6774,45.7367,45.6552,45.6848,7700.0
2010-09-24 10:20:00,61.75,61.79,61.68,61.79,4600.0,45.707,45.7367,45.6552,45.7367,4600.0
2010-09-24 10:25:00,61.8,61.8,61.69,61.69,17600.0,45.7441,45.7441,45.6626,45.6626,17600.0
2010-09-24 10:30:00,61.68,61.71,61.65,61.66,3900.0,45.6552,45.6774,45.633,45.6404,3900.0
2010-09-24 10:35:00,61.65,61.73,61.62,61.66,4900.0,45.633,45.6922,45.6108,45.6404,4900.0
2010-09-24 10:40:00,61.71,61.82,61.69,61.69,3600.0,45.6774,45.7589,45.6626,45.6626,3600.0
2010-09-24 10:45:00,61.66,61.84,61.66,61.77,3300.0,45.6404,45.7737,45.6404,45.7219,3300.0
2010-09-24 10:50:00,61.79,61.79,61.59,61.6,11500.0,45.7367,45.7367,45.5886,45.596,11500.0
2010-09-24 10:55:00,61.6,61.62,61.58,61.61,2300.0,45.596,45.6108,45.5812,45.6034,2300.0
2010-09-24 11:00:00,61.58,61.65,61.5,61.65,6600.0,45.5812,45.633,45.522,45.633,6600.0
2010-09-24 11:05:00,61.63,61.69,61.59,61.69,6100.0,45.6182,45.6626,45.5886,45.6626,6100.0
2010-09-24 11:10:00,61.69,61.73,61.6,61.73,3700.0,45.6626,45.6922,45.596,45.6922,3700.0
2010-09-24 11:15:00,61.71,61.71,61.63,61.69,3700.0,45.6774,45.6774,45.6182,45.6626,3700.0
2010-09-24 11:20:00,61.74,61.74,61.64,61.67,5300.0,45.6996,45.6996,45.6256,45.6478,5300.0
2010-09-24 11:25:00,61.65,61.67,61.62,61.64,1300.0,45.633,45.6478,45.6108,45.6256,1300.0
2010-09-24 11:30:00,61.62,61.67,61.62,61.65,2200.0,45.6108,45.6478,45.6108,45.633,2200.0
2010-09-24 11:35:00,61.64,61.68,61.63,61.68,2100.0,45.6256,45.6552,45.6182,45.6552,2100.0
2010-09-24 11:40:00,61.68,61.68,61.58,61.58,3900.0,45.6552,45.6552,45.5812,45.5812,3900.0
2010-09-24 11:45:00,61.58,61.65,61.58,61.65,3000.0,45.5812,45.633,45.5812,45.633,3000.0
2010-09-24 11:50:00,61.64,61.68,61.61,61.64,4700.0,45.6256,45.6552,45.6034,45.6256,4700.0
2010-09-24 11:55:00,61.67,61.71,61.65,61.69,4000.0,45.6478,45.6774,45.633,45.6626,4000.0
2010-09-24 12:00:00,61.67,61.68,61.64,61.67,1200.0,45.6478,45.6552,45.6256,45.6478,1200.0
2010-09-24 12:05:00,61.67,61.72,61.66,61.66,2500.0,45.6478,45.6848,45.6404,45.6404,2500.0
2010-09-24 12:10:00,61.66,61.68,61.65,61.67,3100.0,45.6404,45.6552,45.633,45.6478,3100.0
2010-09-24 12:15:00,61.66,61.67,61.62,61.65,5200.0,45.6404,45.6478,45.6108,45.633,5200.0
2010-09-24 12:20:00,61.65,61.65,61.58,61.61,2400.0,45.633,45.633,45.5812,45.6034,2400.0
2010-09-24 12:25:00,61.63,61.69,61.61,61.69,5700.0,45.6182,45.6626,45.6034,45.6626,5700.0
2010-09-24 12:30:00,61.7,61.74,61.68,61.7,4200.0,45.67,45.6996,45.6552,45.67,4200.0
2010-09-24 12:35:00,61.72,61.74,61.69,61.72,2400.0,45.6848,45.6996,45.6626,45.6848,2400.0
2010-09-24 12:40:00,61.72,61.81,61.68,61.81,3300.0,45.6848,45.7515,45.6552,45.7515,3300.0
2010-09-24 12:45:00,61.81,61.95,61.81,61.95,8300.0,45.7515,45.8551,45.7515,45.8551,8300.0
2010-09-24 12:50:00,61.96,61.97,61.9,61.94,1700.0,45.8625,45.8699,45.8181,45.8477,1700.0
2010-09-24 12:55:00,61.94,61.95,61.91,61.92,2300.0,45.8477,45.8551,45.8255,45.8329,2300.0
2010-09-24 13:00:00,61.94,61.99,61.85,61.85,8600.0,45.8477,45.8847,45.7811,45.7811,8600.0
2010-09-24 13:05:00,61.86,61.92,61.86,61.86,3200.0,45.7885,45.8329,45.7885,45.7885,3200.0
2010-09-24 13:10:00,61.85,61.85,61.72,61.73,16300.0,45.7811,45.7811,45.6848,45.6922,16300.0
2010-09-24 13:15:00,61.75,61.77,61.71,61.71,5100.0,45.707,45.7219,45.6774,45.6774,5100.0
2010-09-24 13:20:00,61.71,61.71,61.64,61.69,8000.0,45.6774,45.6774,45.6256,45.6626,8000.0
2010-09-24 13:25:00,61.71,61.72,61.68,61.71,4000.0,45.6774,45.6848,45.6552,45.6774,4000.0
2010-09-24 13:30:00,61.71,61.79,61.69,61.77,9900.0,45.6774,45.7367,45.6626,45.7219,9900.0
2010-09-24 13:35:00,61.76,61.84,61.73,61.74,13100.0,45.7145,45.7737,45.6922,45.6996,13100.0
2010-09-24 13:40:00,61.75,61.75,61.64,61.65,18300.0,45.707,45.707,45.6256,45.633,18300.0
2010-09-24 13:45:00,61.65,61.67,61.59,61.63,5000.0,45.633,45.6478,45.5886,45.6182,5000.0
2010-09-24 13:50:00,61.63,61.65,61.55,61.55,20400.0,45.6182,45.633,45.559,45.559,20400.0
2010-09-24 13:55:00,61.54,61.54,61.48,61.49,15700.0,45.5516,45.5516,45.5072,45.5146,15700.0
2010-09-24 14:00:00,61.51,61.54,61.48,61.51,5900.0,45.5294,45.5516,45.5072,45.5294,5900.0
2010-09-24 14:05:00,61.5,61.53,61.48,61.51,4100.0,45.522,45.5442,45.5072,45.5294,4100.0
2010-09-24 14:10:00,61.5,61.53,61.41,61.49,11400.0,45.522,45.5442,45.4554,45.5146,11400.0
2010-09-24 14:15:00,61.46,61.55,61.46,61.48,8800.0,45.4924,45.559,45.4924,45.5072,8800.0
2010-09-24 14:20:00,61.48,61.51,61.48,61.51,2400.0,45.5072,45.5294,45.5072,45.5294,2400.0
2010-09-24 14:25:00,61.49,61.53,61.49,61.52,10500.0,45.5146,45.5442,45.5146,45.5368,10500.0
2010-09-24 14:30:00,61.49,61.64,61.49,61.63,8600.0,45.5146,45.6256,45.5146,45.6182,8600.0
2010-09-24 14:35:00,61.64,61.78,61.64,61.78,18000.0,45.6256,45.7293,45.6256,45.7293,18000.0
2010-09-24 14:40:00,61.78,61.8,61.72,61.74,11200.0,45.7293,45.7441,45.6848,45.6996,11200.0
2010-09-24 14:45:00,61.74,61.76,61.7,61.7,5600.0,45.6996,45.7145,45.67,45.67,5600.0
2010-09-24 14:50:00,61.7,61.75,61.66,61.74,6100.0,45.67,45.707,45.6404,45.6996,6100.0
2010-09-24 14:55:00,61.74,61.77,61.71,61.72,3800.0,45.6996,45.7219,45.6774,45.6848,3800.0
2010-09-24 15:00:00,61.72,61.72,61.59,61.63,7400.0,45.6848,45.6848,45.5886,45.6182,7400.0
2010-09-24 15:05:00,61.61,61.67,61.61,61.64,10000.0,45.6034,45.6478,45.6034,45.6256,10000.0
2010-09-24 15:10:00,61.65,61.72,61.64,61.65,6600.0,45.633,45.6848,45.6256,45.633,6600.0
2010-09-24 15:15:00,61.65,61.71,61.62,61.71,7100.0,45.633,45.6774,45.6108,45.6774,7100.0
2010-09-24 15:20:00,61.69,61.74,61.65,61.73,9400.0,45.6626,45.6996,45.633,45.6922,9400.0
2010-09-24 15:25:00,61.7,61.81,61.7,61.75,23400.0,45.67,45.7515,45.67,45.707,23400.0
2010-09-24 15:30:00,61.75,61.76,61.69,61.73,14300.0,45.707,45.7145,45.6626,45.6922,14300.0
2010-09-24 15:35:00,61.73,61.84,61.72,61.81,11800.0,45.6922,45.7737,45.6848,45.7515,11800.0
2010-09-24 15:40:00,61.79,61.82,61.69,61.73,11700.0,45.7367,45.7589,45.6626,45.6922,11700.0
2010-09-24 15:45:00,61.73,61.82,61.72,61.74,21200.0,45.6922,45.7589,45.6848,45.6996,21200.0
2010-09-24 15:50:00,61.74,61.79,61.67,61.71,26900.0,45.6996,45.7367,45.6478,45.6774,26900.0
2010-09-24 15:55:00,61.7,61.73,61.65,61.72,32600.0,45.67,45.6922,45.633,45.6848,32600.0
2010-09-27 09:30:00,61.62,61.62,61.15,61.28,11300.0,45.6108,45.6108,45.2629,45.3592,11300.0
2010-09-27 09:35:00,61.3,61.62,61.3,61.4,3700.0,45.374,45.6108,45.374,45.448,3700.0
2010-09-27 09:40:00,61.42,61.44,61.33,61.33,1500.0,45.4628,45.4776,45.3962,45.3962,1500.0
2010-09-27 09:45:00,61.33,61.42,61.26,61.26,5400.0,45.3962,45.4628,45.3444,45.3444,5400.0
2010-09-27 09:50:00,61.36,61.36,61.25,61.35,5000.0,45.4184,45.4184,45.337,45.411,5000.0
2010-09-27 09:55:00,61.38,61.38,61.16,61.2,4500.0,45.4332,45.4332,45.2703,45.2999,4500.0
2010-09-27 10:00:00,61.19,61.34,61.13,61.25,5700.0,45.2925,45.4036,45.2481,45.337,5700.0
2010-09-27 10:05:00,61.31,61.42,61.31,61.4,5300.0,45.3814,45.4628,45.3814,45.448,5300.0
2010-09-27 10:10:00,61.38,61.38,61.32,61.32,4100.0,45.4332,45.4332,45.3888,45.3888,4100.0
2010-09-27 10:15:00,61.31,61.31,61.19,61.23,2800.0,45.3814,45.3814,45.2925,45.3221,2800.0
2010-09-27 10:20:00,61.2,61.37,61.2,61.37,3400.0,45.2999,45.4258,45.2999,45.4258,3400.0
2010-09-27 10:25:00,61.37,61.46,61.37,61.46,5200.0,45.4258,45.4924,45.4258,45.4924,5200.0
2010-09-27 10:30:00,61.52,61.53,61.4,61.49,3200.0,45.5368,45.5442,45.448,45.5146,3200.0
2010-09-27 10:35:00,61.51,61.51,61.3,61.47,4200.0,45.5294,45.5294,45.374,45.4998,4200.0
2010-09-27 10:40:00,61.45,61.58,61.44,61.58,2200.0,45.485,45.5812,45.4776,45.5812,2200.0
2010-09-27 10:45:00,61.61,61.61,61.59,61.59,1300.0,45.6034,45.6034,45.5886,45.5886,1300.0
2010-09-27 10:50:00,61.54,61.56,61.51,61.56,2500.0,45.5516,45.5664,45.5294,45.5664,2500.0
2010-09-27 10:55:00,61.55,61.56,61.51,61.53,2400.0,45.559,45.5664,45.5294,45.5442,2400.0
2010-09-27 11:00:00,61.52,61.53,61.34,61.38,2800.0,45.5368,45.5442,45.4036,45.4332,2800.0
2010-09-27 11:05:00,61.37,61.38,61.29,61.3,2500.0,45.4258,45.4332,45.3666,45.374,2500.0
2010-09-27 11:10:00,61.32,61.36,61.24,61.24,3200.0,45.3888,45.4184,45.3295,45.3295,3200.0
2010-09-27 11:15:00,61.21,61.22,61.14,61.21,3000.0,45.3073,45.3147,45.2555,45.3073,3000.0
2010-09-27 11:20:00,61.2,61.26,61.16,61.24,3800.0,45.2999,45.3444,45.2703,45.3295,3800.0
2010-09-27 11:25:00,61.24,61.28,61.15,61.18,6500.0,45.3295,45.3592,45.2629,45.2851,6500.0
2010-09-27 11:30:00,61.23,61.26,61.19,61.21,4100.0,45.3221,45.3444,45.2925,45.3073,4100.0
2010-09-27 11:35:00,61.18,61.18,61.05,61.11,6700.0,45.2851,45.2851,45.1889,45.2333,6700.0
2010-09-27 11:40:00,61.06,61.09,61.02,61.08,3500.0,45.1963,45.2185,45.1667,45.2111,3500.0
2010-09-27 11:45:00,61.11,61.15,61.04,61.1,6700.0,45.2333,45.2629,45.1815,45.2259,6700.0
2010-09-27 11:50:00,61.12,61.17,61.07,61.07,6600.0,45.2407,45.2777,45.2037,45.2037,6600.0
2010-09-27 11:55:00,61.07,61.08,60.98,61.0,12800.0,45.2037,45.2111,45.1371,45.1519,12800.0
2010-09-27 12:00:00,61.02,61.15,61.02,61.15,2300.0,45.1667,45.2629,45.1667,45.2629,2300.0
2010-09-27 12:05:00,61.15,61.15,61.08,61.08,1700.0,45.2629,45.2629,45.2111,45.2111,1700.0
2010-09-27 12:10:00,61.07,61.1,61.02,61.05,4200.0,45.2037,45.2259,45.1667,45.1889,4200.0
2010-09-27 12:15:00,61.04,61.08,61.04,61.04,1300.0,45.1815,45.2111,45.1815,45.1815,1300.0
2010-09-27 12:20:00,61.04,61.07,61.0,61.0,4300.0,45.1815,45.2037,45.1519,45.1519,4300.0
2010-09-27 12:25:00,61.05,61.15,61.04,61.13,2200.0,45.1889,45.2629,45.1815,45.2481,2200.0
2010-09-27 12:30:00,61.11,61.11,61.01,61.03,2200.0,45.2333,45.2333,45.1593,45.1741,2200.0
2010-09-27 12:35:00,61.03,61.1,61.01,61.08,1800.0,45.1741,45.2259,45.1593,45.2111,1800.0
2010-09-27 12:40:00,61.08,61.08,61.02,61.04,1600.0,45.2111,45.2111,45.1667,45.1815,1600.0
2010-09-27 12:45:00,61.06,61.1,61.01,61.09,1500.0,45.1963,45.2259,45.1593,45.2185,1500.0
2010-09-27 12:50:00,61.08,61.08,61.05,61.07,1700.0,45.2111,45.2111,45.1889,45.2037,1700.0
2010-09-27 12:55:00,61.1,61.1,61.02,61.05,2700.0,45.2259,45.2259,45.1667,45.1889,2700.0
2010-09-27 13:00:00,61.03,61.11,60.99,61.11,4000.0,45.1741,45.2333,45.1445,45.2333,4000.0
2010-09-27 13:05:00,61.11,61.18,61.07,61.07,2800.0,45.2333,45.2851,45.2037,45.2037,2800.0
2010-09-27 13:10:00,61.08,61.09,61.03,61.04,5100.0,45.2111,45.2185,45.1741,45.1815,5100.0
2010-09-27 13:15:00,61.05,61.11,61.05,61.11,4300.0,45.1889,45.2333,45.1889,45.2333,4300.0
2010-09-27 13:20:00,61.11,61.13,61.06,61.1,3700.0,45.2333,45.2481,45.1963,45.2259,3700.0
2010-09-27 13:25:00,61.07,61.13,61.06,61.11,1900.0,45.2037,45.2481,45.1963,45.2333,1900.0
2010-09-27 13:30:00,61.1,61.15,61.08,61.12,2800.0,45.2259,45.2629,45.2111,45.2407,2800.0
2010-09-27 13:35:00,61.15,61.22,61.15,61.22,2000.0,45.2629,45.3147,45.2629,45.3147,2000.0
2010-09-27 13:40:00,61.22,61.3,61.21,61.27,5900.0,45.3147,45.374,45.3073,45.3518,5900.0
2010-09-27 13:45:00,61.29,61.39,61.29,61.37,3300.0,45.3666,45.4406,45.3666,45.4258,3300.0
2010-09-27 13:50:00,61.35,61.42,61.35,61.39,2200.0,45.411,45.4628,45.411,45.4406,2200.0
2010-09-27 13:55:00,61.42,61.49,61.4,61.42,3100.0,45.4628,45.5146,45.448,45.4628,3100.0
2010-09-27 14:00:00,61.42,61.44,61.41,61.44,2100.0,45.4628,45.4776,45.4554,45.4776,2100.0
2010-09-27 14:05:00,61.42,61.43,61.38,61.39,2300.0,45.4628,45.4702,45.4332,45.4406,2300.0
2010-09-27 14:10:00,61.38,61.39,61.33,61.36,2600.0,45.4332,45.4406,45.3962,45.4184,2600.0
2010-09-27 14:15:00,61.35,61.42,61.31,61.36,3700.0,45.411,45.4628,45.3814,45.4184,3700.0
2010-09-27 14:20:00,61.41,61.45,61.38,61.38,3100.0,45.4554,45.485,45.4332,45.4332,3100.0
2010-09-27 14:25:00,61.39,61.48,61.39,61.48,1600.0,45.4406,45.5072,45.4406,45.5072,1600.0
2010-09-27 14:30:00,61.49,61.51,61.44,61.45,4200.0,45.5146,45.5294,45.4776,45.485,4200.0
2010-09-27 14:35:00,61.44,61.52,61.44,61.48,7200.0,45.4776,45.5368,45.4776,45.5072,7200.0
2010-09-27 14:40:00,61.51,61.62,61.49,61.61,7200.0,45.5294,45.6108,45.5146,45.6034,7200.0
2010-09-27 14:45:00,61.6,61.62,61.57,61.59,2800.0,45.596,45.6108,45.5738,45.5886,2800.0
2010-09-27 14:50:00,61.58,61.58,61.51,61.55,3300.0,45.5812,45.5812,45.5294,45.559,3300.0
2010-09-27 14:55:00,61.55,61.55,61.45,61.45,3400.0,45.559,45.559,45.485,45.485,3400.0
2010-09-27 15:00:00,61.41,61.42,61.38,61.41,5800.0,45.4554,45.4628,45.4332,45.4554,5800.0
2010-09-27 15:05:00,61.41,61.47,61.4,61.47,4000.0,45.4554,45.4998,45.448,45.4998,4000.0
2010-09-27 15:10:00,61.46,61.47,61.46,61.46,2000.0,45.4924,45.4998,45.4924,45.4924,2000.0
2010-09-27 15:15:00,61.45,61.48,61.44,61.45,12400.0,45.485,45.5072,45.4776,45.485,12400.0
2010-09-27 15:20:00,61.46,61.5,61.43,61.49,4400.0,45.4924,45.522,45.4702,45.5146,4400.0
2010-09-27 15:25:00,61.49,61.49,61.4,61.41,6100.0,45.5146,45.5146,45.448,45.4554,6100.0
2010-09-27 15:30:00,61.4,61.42,61.34,61.39,11500.0,45.448,45.4628,45.4036,45.4406,11500.0
2010-09-27 15:35:00,61.37,61.39,61.32,61.35,7100.0,45.4258,45.4406,45.3888,45.411,7100.0
2010-09-27 15:40:00,61.33,61.34,61.21,61.28,12100.0,45.3962,45.4036,45.3073,45.3592,12100.0
2010-09-27 15:45:00,61.28,61.29,61.16,61.22,14900.0,45.3592,45.3666,45.2703,45.3147,14900.0
2010-09-27 15:50:00,61.2,61.22,61.1,61.14,26400.0,45.2999,45.3147,45.2259,45.2555,26400.0
2010-09-27 15:55:00,61.14,61.19,61.09,61.18,30100.0,45.2555,45.2925,45.2185,45.2851,30100.0
2010-09-28 09:30:00,61.18,61.29,60.79,61.05,16100.0,45.2851,45.3666,44.9965,45.1889,16100.0
2010-09-28 09:35:00,61.01,61.01,60.66,60.66,4400.0,45.1593,45.1593,44.9002,44.9002,4400.0
2010-09-28 09:40:00,60.63,60.63,60.32,60.4,14400.0,44.878,44.878,44.6486,44.7078,14400.0
2010-09-28 09:45:00,60.37,60.48,60.32,60.46,13800.0,44.6856,44.767,44.6486,44.7522,13800.0
2010-09-28 09:50:00,60.44,60.5,60.35,60.38,13100.0,44.7374,44.7818,44.6708,44.693,13100.0
2010-09-28 09:55:00,60.38,60.54,60.33,60.49,26400.0,44.693,44.8114,44.656,44.7744,26400.0
2010-09-28 10:00:00,60.49,60.49,60.02,60.26,19200.0,44.7744,44.7744,44.4265,44.6042,19200.0
2010-09-28 10:05:00,60.29,60.44,60.29,60.4,42100.0,44.6264,44.7374,44.6264,44.7078,42100.0
2010-09-28 10:10:00,60.39,60.52,60.37,60.49,29700.0,44.7004,44.7966,44.6856,44.7744,29700.0
2010-09-28 10:15:00,60.5,60.69,60.48,60.67,12800.0,44.7818,44.9224,44.767,44.9076,12800.0
2010-09-28 10:20:00,60.67,60.73,60.58,60.73,4900.0,44.9076,44.9521,44.841,44.9521,4900.0
2010-09-28 10:25:00,60.76,60.99,60.76,60.96,8400.0,44.9743,45.1445,44.9743,45.1223,8400.0
2010-09-28 10:30:00,60.98,61.2,60.98,61.13,6500.0,45.1371,45.2999,45.1371,45.2481,6500.0
2010-09-28 10:35:00,61.09,61.11,61.02,61.11,3100.0,45.2185,45.2333,45.1667,45.2333,3100.0
2010-09-28 10:40:00,61.1,61.33,61.08,61.29,33200.0,45.2259,45.3962,45.2111,45.3666,33200.0
2010-09-28 10:45:00,61.28,61.37,61.27,61.3,7500.0,45.3592,45.4258,45.3518,45.374,7500.0
2010-09-28 10:50:00,61.29,61.37,61.28,61.37,7100.0,45.3666,45.4258,45.3592,45.4258,7100.0
2010-09-28 10:55:00,61.37,61.44,61.35,61.43,7000.0,45.4258,45.4776,45.411,45.4702,7000.0
2010-09-28 11:00:00,61.43,61.45,61.38,61.38,3400.0,45.4702,45.485,45.4332,45.4332,3400.0
2010-09-28 11:05:00,61.35,61.35,61.23,61.26,4800.0,45.411,45.411,45.3221,45.3444,4800.0
2010-09-28 11:10:00,61.24,61.39,61.24,61.38,1400.0,45.3295,45.4406,45.3295,45.4332,1400.0
2010-09-28 11:15:00,61.37,61.52,61.35,61.52,3900.0,45.4258,45.5368,45.411,45.5368,3900.0
2010-09-28 11:20:00,61.51,61.6,61.48,61.51,4400.0,45.5294,45.596,45.5072,45.5294,4400.0
2010-09-28 11:25:00,61.53,61.68,61.5,61.62,11200.0,45.5442,45.6552,45.522,45.6108,11200.0
2010-09-28 11:30:00,61.61,61.7,61.61,61.66,8100.0,45.6034,45.67,45.6034,45.6404,8100.0
2010-09-28 11:35:00,61.67,61.7,61.65,61.66,8000.0,45.6478,45.67,45.633,45.6404,8000.0
2010-09-28 11:40:00,61.65,61.7,61.63,61.63,10500.0,45.633,45.67,45.6182,45.6182,10500.0
2010-09-28 11:45:00,61.63,61.68,61.63,61.68,2900.0,45.6182,45.6552,45.6182,45.6552,2900.0
2010-09-28 11:50:00,61.65,61.65,61.53,61.54,2500.0,45.633,45.633,45.5442,45.5516,2500.0
2010-09-28 11:55:00,61.53,61.53,61.41,61.42,5300.0,45.5442,45.5442,45.4554,45.4628,5300.0
2010-09-28 12:00:00,61.41,61.41,61.26,61.27,3100.0,45.4554,45.4554,45.3444,45.3518,3100.0
2010-09-28 12:05:00,61.26,61.26,61.21,61.22,1600.0,45.3444,45.3444,45.3073,45.3147,1600.0
2010-09-28 12:10:00,61.26,61.45,61.26,61.4,6000.0,45.3444,45.485,45.3444,45.448,6000.0
2010-09-28 12:15:00,61.38,61.46,61.37,61.42,3300.0,45.4332,45.4924,45.4258,45.4628,3300.0
2010-09-28 12:20:00,61.44,61.5,61.44,61.49,7100.0,45.4776,45.522,45.4776,45.5146,7100.0
2010-09-28 12:25:00,61.49,61.53,61.41,61.44,13100.0,45.5146,45.5442,45.4554,45.4776,13100.0
2010-09-28 12:30:00,61.47,61.52,61.42,61.49,4600.0,45.4998,45.5368,45.4628,45.5146,4600.0
2010-09-28 12:35:00,61.53,61.56,61.44,61.44,3600.0,45.5442,45.5664,45.4776,45.4776,3600.0
2010-09-28 12:40:00,61.45,61.49,61.42,61.49,1000.0,45.485,45.5146,45.4628,45.5146,1000.0
2010-09-28 12:45:00,61.49,61.61,61.49,61.54,5100.0,45.5146,45.6034,45.5146,45.5516,5100.0
2010-09-28 12:50:00,61.55,61.58,61.5,61.5,2900.0,45.559,45.5812,45.522,45.522,2900.0
2010-09-28 12:55:00,61.49,61.54,61.48,61.53,2500.0,45.5146,45.5516,45.5072,45.5442,2500.0
2010-09-28 13:00:00,61.53,61.59,61.48,61.48,6500.0,45.5442,45.5886,45.5072,45.5072,6500.0
2010-09-28 13:05:00,61.47,61.47,61.31,61.35,2100.0,45.4998,45.4998,45.3814,45.411,2100.0
2010-09-28 13:10:00,61.36,61.39,61.35,61.39,1900.0,45.4184,45.4406,45.411,45.4406,1900.0
2010-09-28 13:15:00,61.4,61.41,61.39,61.41,2800.0,45.448,45.4554,45.4406,45.4554,2800.0
2010-09-28 13:20:00,61.42,61.46,61.42,61.46,2300.0,45.4628,45.4924,45.4628,45.4924,2300.0
2010-09-28 13:25:00,61.46,61.57,61.46,61.57,6200.0,45.4924,45.5738,45.4924,45.5738,6200.0
2010-09-28 13:30:00,61.55,61.59,61.55,61.56,5800.0,45.559,45.5886,45.559,45.5664,5800.0
2010-09-28 13:35:00,61.59,61.67,61.56,61.58,16200.0,45.5886,45.6478,45.5664,45.5812,16200.0
2010-09-28 13:40:00,61.57,61.68,61.55,61.68,11400.0,45.5738,45.6552,45.559,45.6552,11400.0
2010-09-28 13:45:00,61.65,61.69,61.6,61.62,10100.0,45.633,45.6626,45.596,45.6108,10100.0
2010-09-28 13:50:00,61.64,61.75,61.64,61.75,14800.0,45.6256,45.707,45.6256,45.707,14800.0
2010-09-28 13:55:00,61.75,61.79,61.72,61.72,15700.0,45.707,45.7367,45.6848,45.6848,15700.0
2010-09-28 14:00:00,61.74,61.74,61.63,61.69,8300.0,45.6996,45.6996,45.6182,45.6626,8300.0
2010-09-28 14:05:00,61.69,61.69,61.58,61.65,13900.0,45.6626,45.6626,45.5812,45.633,13900.0
2010-09-28 14:10:00,61.65,61.65,61.58,61.58,12100.0,45.633,45.633,45.5812,45.5812,12100.0
2010-09-28 14:15:00,61.58,61.65,61.55,61.58,8700.0,45.5812,45.633,45.559,45.5812,8700.0
2010-09-28 14:20:00,61.61,61.62,61.49,61.49,13100.0,45.6034,45.6108,45.5146,45.5146,13100.0
2010-09-28 14:25:00,61.53,61.58,61.44,61.46,8700.0,45.5442,45.5812,45.4776,45.4924,8700.0
2010-09-28 14:30:00,61.43,61.56,61.43,61.56,4400.0,45.4702,45.5664,45.4702,45.5664,4400.0
2010-09-28 14:35:00,61.54,61.55,61.4,61.49,14500.0,45.5516,45.559,45.448,45.5146,14500.0
2010-09-28 14:40:00,61.49,61.51,61.41,61.47,10100.0,45.5146,45.5294,45.4554,45.4998,10100.0
2010-09-28 14:45:00,61.46,61.47,61.31,61.41,5000.0,45.4924,45.4998,45.3814,45.4554,5000.0
2010-09-28 14:50:00,61.39,61.47,61.33,61.38,8200.0,45.4406,45.4998,45.3962,45.4332,8200.0
2010-09-28 14:55:00,61.39,61.48,61.38,61.45,6700.0,45.4406,45.5072,45.4332,45.485,6700.0
2010-09-28 15:00:00,61.47,61.51,61.46,61.51,10000.0,45.4998,45.5294,45.4924,45.5294,10000.0
2010-09-28 15:05:00,61.51,61.64,61.5,61.64,10700.0,45.5294,45.6256,45.522,45.6256,10700.0
2010-09-28 15:10:00,61.65,61.74,61.6,61.67,13500.0,45.633,45.6996,45.596,45.6478,13500.0
2010-09-28 15:15:00,61.7,61.93,61.7,61.86,28600.0,45.67,45.8403,45.67,45.7885,28600.0
2010-09-28 15:20:00,61.84,61.87,61.81,61.81,6300.0,45.7737,45.7959,45.7515,45.7515,6300.0
2010-09-28 15:25:00,61.82,61.9,61.82,61.88,19400.0,45.7589,45.8181,45.7589,45.8033,19400.0
2010-09-28 15:30:00,61.88,62.04,61.88,62.03,65600.0,45.8033,45.9217,45.8033,45.9143,65600.0
2010-09-28 15:35:00,62.03,62.11,62.02,62.11,25300.0,45.9143,45.9735,45.9069,45.9735,25300.0
2010-09-28 15:40:00,62.12,62.16,62.06,62.09,30900.0,45.9809,46.0105,45.9365,45.9587,30900.0
2010-09-28 15:45:00,62.11,62.25,62.11,62.19,37000.0,45.9735,46.0771,45.9735,46.0327,37000.0
2010-09-28 15:50:00,62.18,62.34,62.16,62.32,29100.0,46.0253,46.1438,46.0105,46.129,29100.0
2010-09-28 15:55:00,62.32,62.34,62.19,62.19,38500.0,46.129,46.1438,46.0327,46.0327,38500.0
2010-09-29 09:30:00,61.73,62.1,61.73,62.05,11100.0,45.6922,45.9661,45.6922,45.9291,11100.0
2010-09-29 09:35:00,62.12,62.4,62.08,62.28,8500.0,45.9809,46.1882,45.9513,46.0994,8500.0
2010-09-29 09:40:00,62.41,62.5,62.35,62.39,7600.0,46.1956,46.2622,46.1512,46.1808,7600.0
2010-09-29 09:45:00,62.48,62.48,62.33,62.41,10400.0,46.2474,46.2474,46.1364,46.1956,10400.0
2010-09-29 09:50:00,62.37,62.45,62.36,62.44,12200.0,46.166,46.2252,46.1586,46.2178,12200.0
2010-09-29 09:55:00,62.43,62.43,62.16,62.2,10700.0,46.2104,46.2104,46.0105,46.0401,10700.0
2010-09-29 10:00:00,62.18,62.37,62.16,62.36,17900.0,46.0253,46.166,46.0105,46.1586,17900.0
2010-09-29 10:05:00,62.36,62.46,62.23,62.24,13900.0,46.1586,46.2326,46.0623,46.0697,13900.0
2010-09-29 10:10:00,62.26,62.27,62.18,62.22,10200.0,46.0845,46.092,46.0253,46.0549,10200.0
2010-09-29 10:15:00,62.22,62.25,62.16,62.22,13600.0,46.0549,46.0771,46.0105,46.0549,13600.0
2010-09-29 10:20:00,62.23,62.23,62.13,62.18,6000.0,46.0623,46.0623,45.9883,46.0253,6000.0
2010-09-29 10:25:00,62.2,62.28,62.09,62.28,24300.0,46.0401,46.0994,45.9587,46.0994,24300.0
2010-09-29 10:30:00,62.28,62.47,62.28,62.41,6600.0,46.0994,46.24,46.0994,46.1956,6600.0
2010-09-29 10:35:00,62.41,62.42,62.33,62.4,3800.0,46.1956,46.203,46.1364,46.1882,3800.0
2010-09-29 10:40:00,62.4,62.49,62.27,62.34,4500.0,46.1882,46.2548,46.092,46.1438,4500.0
2010-09-29 10:45:00,62.25,62.35,62.18,62.31,4200.0,46.0771,46.1512,46.0253,46.1216,4200.0
2010-09-29 10:50:00,62.26,62.3,62.19,62.28,4100.0,46.0845,46.1142,46.0327,46.0994,4100.0
2010-09-29 10:55:00,62.25,62.32,62.17,62.32,5900.0,46.0771,46.129,46.0179,46.129,5900.0
2010-09-29 11:00:00,62.29,62.46,62.29,62.46,2500.0,46.1068,46.2326,46.1068,46.2326,2500.0
2010-09-29 11:05:00,62.44,62.48,62.41,62.41,3200.0,46.2178,46.2474,46.1956,46.1956,3200.0
2010-09-29 11:10:00,62.45,62.47,62.4,62.43,2300.0,46.2252,46.24,46.1882,46.2104,2300.0
2010-09-29 11:15:00,62.42,62.42,62.33,62.36,3100.0,46.203,46.203,46.1364,46.1586,3100.0
2010-09-29 11:20:00,62.38,62.5,62.35,62.43,5300.0,46.1734,46.2622,46.1512,46.2104,5300.0
2010-09-29 11:25:00,62.44,62.49,62.41,62.42,2700.0,46.2178,46.2548,46.1956,46.203,2700.0
2010-09-29 11:30:00,62.45,62.48,62.3,62.32,12200.0,46.2252,46.2474,46.1142,46.129,12200.0
2010-09-29 11:35:00,62.36,62.43,62.36,62.43,6200.0,46.1586,46.2104,46.1586,46.2104,6200.0
2010-09-29 11:40:00,62.46,62.49,62.41,62.41,3200.0,46.2326,46.2548,46.1956,46.1956,3200.0
2010-09-29 11:45:00,62.44,62.48,62.38,62.4,4600.0,46.2178,46.2474,46.1734,46.1882,4600.0
2010-09-29 11:50:00,62.43,62.5,62.43,62.48,8900.0,46.2104,46.2622,46.2104,46.2474,8900.0
2010-09-29 11:55:00,62.49,62.49,62.45,62.47,5900.0,46.2548,46.2548,46.2252,46.24,5900.0
2010-09-29 12:00:00,62.48,62.5,62.44,62.47,26100.0,46.2474,46.2622,46.2178,46.24,26100.0
2010-09-29 12:05:00,62.46,62.5,62.46,62.49,3500.0,46.2326,46.2622,46.2326,46.2548,3500.0
2010-09-29 12:10:00,62.49,62.5,62.43,62.48,10300.0,46.2548,46.2622,46.2104,46.2474,10300.0
2010-09-29 12:15:00,62.5,62.51,62.46,62.47,10800.0,46.2622,46.2696,46.2326,46.24,10800.0
2010-09-29 12:20:00,62.48,62.5,62.48,62.49,8400.0,46.2474,46.2622,46.2474,46.2548,8400.0
2010-09-29 12:25:00,62.48,62.56,62.47,62.51,10900.0,46.2474,46.3066,46.24,46.2696,10900.0
2010-09-29 12:30:00,62.51,62.56,62.47,62.5,8000.0,46.2696,46.3066,46.24,46.2622,8000.0
2010-09-29 12:35:00,62.49,62.56,62.47,62.56,9000.0,46.2548,46.3066,46.24,46.3066,9000.0
2010-09-29 12:40:00,62.55,62.55,62.5,62.53,11800.0,46.2992,46.2992,46.2622,46.2844,11800.0
2010-09-29 12:45:00,62.54,62.57,62.49,62.57,7100.0,46.2918,46.314,46.2548,46.314,7100.0
2010-09-29 12:50:00,62.53,62.58,62.51,62.56,2400.0,46.2844,46.3214,46.2696,46.3066,2400.0
2010-09-29 12:55:00,62.54,62.54,62.45,62.45,5500.0,46.2918,46.2918,46.2252,46.2252,5500.0
2010-09-29 13:00:00,62.45,62.54,62.44,62.54,4600.0,46.2252,46.2918,46.2178,46.2918,4600.0
2010-09-29 13:05:00,62.52,62.52,62.43,62.46,7200.0,46.277,46.277,46.2104,46.2326,7200.0
2010-09-29 13:10:00,62.43,62.51,62.43,62.46,3800.0,46.2104,46.2696,46.2104,46.2326,3800.0
2010-09-29 13:15:00,62.46,62.57,62.44,62.55,6700.0,46.2326,46.314,46.2178,46.2992,6700.0
2010-09-29 13:20:00,62.54,62.54,62.51,62.51,900.0,46.2918,46.2918,46.2696,46.2696,900.0
2010-09-29 13:25:00,62.51,62.53,62.49,62.51,11800.0,46.2696,46.2844,46.2548,46.2696,11800.0
2010-09-29 13:30:00,62.52,62.58,62.51,62.54,7800.0,46.277,46.3214,46.2696,46.2918,7800.0
2010-09-29 13:35:00,62.55,62.55,62.47,62.53,23700.0,46.2992,46.2992,46.24,46.2844,23700.0
2010-09-29 13:40:00,62.53,62.57,62.51,62.57,13000.0,46.2844,46.314,46.2696,46.314,13000.0
2010-09-29 13:45:00,62.57,62.57,62.52,62.54,4700.0,46.314,46.314,46.277,46.2918,4700.0
2010-09-29 13:50:00,62.56,62.58,62.52,62.52,4500.0,46.3066,46.3214,46.277,46.277,4500.0
2010-09-29 13:55:00,62.55,62.65,62.53,62.62,8000.0,46.2992,46.3732,46.2844,46.351,8000.0
2010-09-29 14:00:00,62.62,62.7,62.62,62.65,3300.0,46.351,46.4102,46.351,46.3732,3300.0
2010-09-29 14:05:00,62.64,62.66,62.64,62.65,1300.0,46.3658,46.3806,46.3658,46.3732,1300.0
2010-09-29 14:10:00,62.64,62.71,62.63,62.7,6500.0,46.3658,46.4176,46.3584,46.4102,6500.0
2010-09-29 14:15:00,62.7,62.7,62.62,62.64,2900.0,46.4102,46.4102,46.351,46.3658,2900.0
2010-09-29 14:20:00,62.65,62.65,62.59,62.59,5300.0,46.3732,46.3732,46.3288,46.3288,5300.0
2010-09-29 14:25:00,62.59,62.62,62.54,62.58,34900.0,46.3288,46.351,46.2918,46.3214,34900.0
2010-09-29 14:30:00,62.57,62.59,62.54,62.54,6500.0,46.314,46.3288,46.2918,46.2918,6500.0
2010-09-29 14:35:00,62.56,62.58,62.53,62.58,2000.0,46.3066,46.3214,46.2844,46.3214,2000.0
2010-09-29 14:40:00,62.59,62.68,62.58,62.68,6700.0,46.3288,46.3954,46.3214,46.3954,6700.0
2010-09-29 14:45:00,62.68,62.71,62.6,62.6,5200.0,46.3954,46.4176,46.3362,46.3362,5200.0
2010-09-29 14:50:00,62.59,62.59,62.53,62.56,9100.0,46.3288,46.3288,46.2844,46.3066,9100.0
2010-09-29 14:55:00,62.58,62.62,62.58,62.62,7000.0,46.3214,46.351,46.3214,46.351,7000.0
2010-09-29 15:00:00,62.62,62.63,62.51,62.51,28000.0,46.351,46.3584,46.2696,46.2696,28000.0
2010-09-29 15:05:00,62.51,62.52,62.32,62.41,32200.0,46.2696,46.277,46.129,46.1956,32200.0
2010-09-29 15:10:00,62.39,62.39,62.17,62.22,45100.0,46.1808,46.1808,46.0179,46.0549,45100.0
2010-09-29 15:15:00,62.22,62.25,62.1,62.22,35000.0,46.0549,46.0771,45.9661,46.0549,35000.0
2010-09-29 15:20:00,62.23,62.39,62.23,62.39,14800.0,46.0623,46.1808,46.0623,46.1808,14800.0
2010-09-29 15:25:00,62.39,62.4,62.29,62.37,15200.0,46.1808,46.1882,46.1068,46.166,15200.0
2010-09-29 15:30:00,62.37,62.37,62.25,62.28,23400.0,46.166,46.166,46.0771,46.0994,23400.0
2010-09-29 15:35:00,62.3,62.43,62.29,62.37,25200.0,46.1142,46.2104,46.1068,46.166,25200.0
2010-09-29 15:40:00,62.4,62.41,62.26,62.26,29900.0,46.1882,46.1956,46.0845,46.0845,29900.0
2010-09-29 15:45:00,62.27,62.45,62.27,62.45,32300.0,46.092,46.2252,46.092,46.2252,32300.0
2010-09-29 15:50:00,62.44,62.45,62.38,62.38,14400.0,46.2178,46.2252,46.1734,46.1734,14400.0
2010-09-29 15:55:00,62.38,62.48,62.38,62.42,28200.0,46.1734,46.2474,46.1734,46.203,28200.0
2010-09-30 09:30:00,62.75,63.06,62.75,63.05,22700.0,46.4472,46.6767,46.4472,46.6693,22700.0
2010-09-30 09:35:00,63.05,63.1,62.88,62.92,12100.0,46.6693,46.7063,46.5435,46.5731,12100.0
2010-09-30 09:40:00,62.93,63.18,62.87,63.17,15700.0,46.5805,46.7655,46.5361,46.7581,15700.0
2010-09-30 09:45:00,63.17,63.27,63.1,63.15,15000.0,46.7581,46.8321,46.7063,46.7433,15000.0
2010-09-30 09:50:00,63.15,63.15,62.76,62.84,16400.0,46.7433,46.7433,46.4546,46.5139,16400.0
2010-09-30 09:55:00,62.85,62.92,62.78,62.78,6400.0,46.5213,46.5731,46.4695,46.4695,6400.0
2010-09-30 10:00:00,62.77,62.78,62.51,62.55,18700.0,46.462,46.4695,46.2696,46.2992,18700.0
2010-09-30 10:05:00,62.54,62.67,62.53,62.67,17200.0,46.2918,46.388,46.2844,46.388,17200.0
2010-09-30 10:10:00,62.68,62.68,62.31,62.47,17000.0,46.3954,46.3954,46.1216,46.24,17000.0
2010-09-30 10:15:00,62.5,62.67,62.5,62.58,8300.0,46.2622,46.388,46.2622,46.3214,8300.0
2010-09-30 10:20:00,62.54,62.6,62.32,62.32,10700.0,46.2918,46.3362,46.129,46.129,10700.0
2010-09-30 10:25:00,62.33,62.48,62.33,62.43,7100.0,46.1364,46.2474,46.1364,46.2104,7100.0
2010-09-30 10:30:00,62.44,62.6,62.44,62.53,10900.0,46.2178,46.3362,46.2178,46.2844,10900.0
2010-09-30 10:35:00,62.55,62.57,62.36,62.36,14900.0,46.2992,46.314,46.1586,46.1586,14900.0
2010-09-30 10:40:00,62.38,62.49,62.38,62.42,8900.0,46.1734,46.2548,46.1734,46.203,8900.0
2010-09-30 10:45:00,62.47,62.47,62.14,62.18,11100.0,46.24,46.24,45.9957,46.0253,11100.0
2010-09-30 10:50:00,62.19,62.35,62.17,62.17,7300.0,46.0327,46.1512,46.0179,46.0179,7300.0
2010-09-30 10:55:00,62.16,62.19,62.03,62.05,8400.0,46.0105,46.0327,45.9143,45.9291,8400.0
2010-09-30 11:00:00,62.03,62.18,61.9,62.18,11300.0,45.9143,46.0253,45.8181,46.0253,11300.0
2010-09-30 11:05:00,62.16,62.16,61.9,61.9,6700.0,46.0105,46.0105,45.8181,45.8181,6700.0
2010-09-30 11:10:00,61.91,62.01,61.86,61.91,6000.0,45.8255,45.8995,45.7885,45.8255,6000.0
2010-09-30 11:15:00,61.87,61.89,61.71,61.8,10000.0,45.7959,45.8107,45.6774,45.7441,10000.0
2010-09-30 11:20:00,61.81,61.81,61.63,61.65,4600.0,45.7515,45.7515,45.6182,45.633,4600.0
2010-09-30 11:25:00,61.57,61.59,61.43,61.54,6500.0,45.5738,45.5886,45.4702,45.5516,6500.0
2010-09-30 11:30:00,61.53,61.6,61.46,61.5,5100.0,45.5442,45.596,45.4924,45.522,5100.0
2010-09-30 11:35:00,61.5,61.57,61.4,61.57,4600.0,45.522,45.5738,45.448,45.5738,4600.0
2010-09-30 11:40:00,61.53,61.69,61.53,61.69,1600.0,45.5442,45.6626,45.5442,45.6626,1600.0
2010-09-30 11:45:00,61.72,61.75,61.64,61.75,6900.0,45.6848,45.707,45.6256,45.707,6900.0
2010-09-30 11:50:00,61.75,61.76,61.63,61.64,8200.0,45.707,45.7145,45.6182,45.6256,8200.0
2010-09-30 11:55:00,61.63,61.69,61.53,61.61,11700.0,45.6182,45.6626,45.5442,45.6034,11700.0
2010-09-30 12:00:00,61.58,61.62,61.37,61.38,12200.0,45.5812,45.6108,45.4258,45.4332,12200.0
2010-09-30 12:05:00,61.39,61.44,61.29,61.35,8200.0,45.4406,45.4776,45.3666,45.411,8200.0
2010-09-30 12:10:00,61.4,61.42,61.34,61.38,4800.0,45.448,45.4628,45.4036,45.4332,4800.0
2010-09-30 12:15:00,61.4,61.49,61.4,61.42,6200.0,45.448,45.5146,45.448,45.4628,6200.0
2010-09-30 12:20:00,61.43,61.54,61.39,61.5,5500.0,45.4702,45.5516,45.4406,45.522,5500.0
2010-09-30 12:25:00,61.54,61.54,61.5,61.5,1600.0,45.5516,45.5516,45.522,45.522,1600.0
2010-09-30 12:30:00,61.52,61.69,61.52,61.69,4700.0,45.5368,45.6626,45.5368,45.6626,4700.0
2010-09-30 12:35:00,61.74,61.77,61.65,61.73,4600.0,45.6996,45.7219,45.633,45.6922,4600.0
2010-09-30 12:40:00,61.74,61.8,61.72,61.75,2200.0,45.6996,45.7441,45.6848,45.707,2200.0
2010-09-30 12:45:00,61.77,61.84,61.77,61.78,3800.0,45.7219,45.7737,45.7219,45.7293,3800.0
2010-09-30 12:50:00,61.81,61.94,61.81,61.83,4500.0,45.7515,45.8477,45.7515,45.7663,4500.0
2010-09-30 12:55:00,61.86,61.87,61.77,61.85,6900.0,45.7885,45.7959,45.7219,45.7811,6900.0
2010-09-30 13:00:00,61.86,61.89,61.77,61.82,4800.0,45.7885,45.8107,45.7219,45.7589,4800.0
2010-09-30 13:05:00,61.78,61.9,61.78,61.84,2300.0,45.7293,45.8181,45.7293,45.7737,2300.0
2010-09-30 13:10:00,61.87,61.98,61.87,61.94,5700.0,45.7959,45.8773,45.7959,45.8477,5700.0
2010-09-30 13:15:00,61.9,61.99,61.9,61.97,7100.0,45.8181,45.8847,45.8181,45.8699,7100.0
2010-09-30 13:20:00,61.97,61.99,61.91,61.95,10400.0,45.8699,45.8847,45.8255,45.8551,10400.0
2010-09-30 13:25:00,61.94,62.0,61.94,61.99,4600.0,45.8477,45.8921,45.8477,45.8847,4600.0
2010-09-30 13:30:00,61.99,62.03,61.95,62.03,4200.0,45.8847,45.9143,45.8551,45.9143,4200.0
2010-09-30 13:35:00,62.05,62.09,61.96,61.96,2700.0,45.9291,45.9587,45.8625,45.8625,2700.0
2010-09-30 13:40:00,61.96,61.98,61.88,61.97,14600.0,45.8625,45.8773,45.8033,45.8699,14600.0
2010-09-30 13:45:00,61.97,62.05,61.96,61.98,11000.0,45.8699,45.9291,45.8625,45.8773,11000.0
2010-09-30 13:50:00,61.99,62.03,61.95,62.02,7200.0,45.8847,45.9143,45.8551,45.9069,7200.0
2010-09-30 13:55:00,62.03,62.07,61.98,62.07,8800.0,45.9143,45.9439,45.8773,45.9439,8800.0
2010-09-30 14:00:00,62.07,62.12,62.04,62.06,3500.0,45.9439,45.9809,45.9217,45.9365,3500.0
2010-09-30 14:05:00,62.06,62.06,62.03,62.03,2900.0,45.9365,45.9365,45.9143,45.9143,2900.0
2010-09-30 14:10:00,62.02,62.02,61.88,61.96,12300.0,45.9069,45.9069,45.8033,45.8625,12300.0
2010-09-30 14:15:00,61.96,61.97,61.88,61.97,16500.0,45.8625,45.8699,45.8033,45.8699,16500.0
2010-09-30 14:20:00,61.96,62.02,61.96,61.96,8600.0,45.8625,45.9069,45.8625,45.8625,8600.0
2010-09-30 14:25:00,61.96,62.01,61.93,61.99,6300.0,45.8625,45.8995,45.8403,45.8847,6300.0
2010-09-30 14:30:00,61.99,62.05,61.96,62.05,7800.0,45.8847,45.9291,45.8625,45.9291,7800.0
2010-09-30 14:35:00,62.05,62.09,61.99,62.0,12600.0,45.9291,45.9587,45.8847,45.8921,12600.0
2010-09-30 14:40:00,62.01,62.03,61.98,61.99,7700.0,45.8995,45.9143,45.8773,45.8847,7700.0
2010-09-30 14:45:00,62.03,62.15,62.03,62.06,10300.0,45.9143,46.0031,45.9143,45.9365,10300.0
2010-09-30 14:50:00,62.08,62.15,62.08,62.11,8600.0,45.9513,46.0031,45.9513,45.9735,8600.0
2010-09-30 14:55:00,62.1,62.15,61.97,61.97,15500.0,45.9661,46.0031,45.8699,45.8699,15500.0
2010-09-30 15:00:00,61.99,62.03,61.95,61.99,12200.0,45.8847,45.9143,45.8551,45.8847,12200.0
2010-09-30 15:05:00,61.97,62.03,61.95,62.0,16500.0,45.8699,45.9143,45.8551,45.8921,16500.0
2010-09-30 15:10:00,62.01,62.02,61.8,61.82,18000.0,45.8995,45.9069,45.7441,45.7589,18000.0
2010-09-30 15:15:00,61.83,61.84,61.74,61.8,14400.0,45.7663,45.7737,45.6996,45.7441,14400.0
2010-09-30 15:20:00,61.84,61.95,61.8,61.91,14600.0,45.7737,45.8551,45.7441,45.8255,14600.0
2010-09-30 15:25:00,61.9,62.08,61.87,62.08,10500.0,45.8181,45.9513,45.7959,45.9513,10500.0
2010-09-30 15:30:00,62.06,62.1,61.85,61.88,20200.0,45.9365,45.9661,45.7811,45.8033,20200.0
2010-09-30 15:35:00,61.86,61.88,61.8,61.82,14500.0,45.7885,45.8033,45.7441,45.7589,14500.0
2010-09-30 15:40:00,61.8,61.96,61.77,61.92,16000.0,45.7441,45.8625,45.7219,45.8329,16000.0
2010-09-30 15:45:00,61.91,61.91,61.7,61.8,32400.0,45.8255,45.8255,45.67,45.7441,32400.0
2010-09-30 15:50:00,61.82,61.92,61.81,61.83,28200.0,45.7589,45.8329,45.7515,45.7663,28200.0
2010-09-30 15:55:00,61.82,61.89,61.72,61.74,56400.0,45.7589,45.8107,45.6848,45.6996,56400.0
2010-10-01 09:30:00,62.06,62.64,62.06,62.38,16200.0,45.9365,46.3658,45.9365,46.1734,16200.0
2010-10-01 09:35:00,62.39,62.4,62.22,62.23,4700.0,46.1808,46.1882,46.0549,46.0623,4700.0
2010-10-01 09:40:00,62.2,62.23,62.0,62.0,5800.0,46.0401,46.0623,45.8921,45.8921,5800.0
2010-10-01 09:45:00,62.01,62.12,61.99,62.03,7000.0,45.8995,45.9809,45.8847,45.9143,7000.0
2010-10-01 09:50:00,62.09,62.17,62.04,62.17,7500.0,45.9587,46.0179,45.9217,46.0179,7500.0
2010-10-01 09:55:00,62.18,62.42,62.18,62.34,14800.0,46.0253,46.203,46.0253,46.1438,14800.0
2010-10-01 10:00:00,62.3,62.45,62.05,62.12,22000.0,46.1142,46.2252,45.9291,45.9809,22000.0
2010-10-01 10:05:00,62.08,62.18,61.99,62.1,18300.0,45.9513,46.0253,45.8847,45.9661,18300.0
2010-10-01 10:10:00,62.08,62.36,62.08,62.28,7400.0,45.9513,46.1586,45.9513,46.0994,7400.0
2010-10-01 10:15:00,62.31,62.33,62.17,62.18,9700.0,46.1216,46.1364,46.0179,46.0253,9700.0
2010-10-01 10:20:00,62.19,62.19,61.92,61.92,7600.0,46.0327,46.0327,45.8329,45.8329,7600.0
2010-10-01 10:25:00,61.85,61.85,61.61,61.64,68800.0,45.7811,45.7811,45.6034,45.6256,68800.0
2010-10-01 10:30:00,61.63,61.64,61.46,61.48,29700.0,45.6182,45.6256,45.4924,45.5072,29700.0
2010-10-01 10:35:00,61.48,61.5,61.32,61.4,17800.0,45.5072,45.522,45.3888,45.448,17800.0
2010-10-01 10:40:00,61.41,61.54,61.35,61.53,14400.0,45.4554,45.5516,45.411,45.5442,14400.0
2010-10-01 10:45:00,61.52,61.58,61.47,61.5,13700.0,45.5368,45.5812,45.4998,45.522,13700.0
2010-10-01 10:50:00,61.48,61.5,61.39,61.44,16800.0,45.5072,45.522,45.4406,45.4776,16800.0
2010-10-01 10:55:00,61.44,61.58,61.4,61.5,13000.0,45.4776,45.5812,45.448,45.522,13000.0
2010-10-01 11:00:00,61.51,61.64,61.42,61.49,13300.0,45.5294,45.6256,45.4628,45.5146,13300.0
2010-10-01 11:05:00,61.45,61.54,61.43,61.5,8700.0,45.485,45.5516,45.4702,45.522,8700.0
2010-10-01 11:10:00,61.51,61.51,61.38,61.38,14400.0,45.5294,45.5294,45.4332,45.4332,14400.0
2010-10-01 11:15:00,61.39,61.53,61.36,61.42,17400.0,45.4406,45.5442,45.4184,45.4628,17400.0
2010-10-01 11:20:00,61.41,61.42,61.2,61.2,31200.0,45.4554,45.4628,45.2999,45.2999,31200.0
2010-10-01 11:25:00,61.19,61.2,61.09,61.16,32000.0,45.2925,45.2999,45.2185,45.2703,32000.0
2010-10-01 11:30:00,61.17,61.18,60.97,61.03,53500.0,45.2777,45.2851,45.1297,45.1741,53500.0
2010-10-01 11:35:00,61.03,61.25,61.01,61.19,48400.0,45.1741,45.337,45.1593,45.2925,48400.0
2010-10-01 11:40:00,61.21,61.24,61.17,61.23,16200.0,45.3073,45.3295,45.2777,45.3221,16200.0
2010-10-01 11:45:00,61.24,61.3,61.2,61.23,17200.0,45.3295,45.374,45.2999,45.3221,17200.0
2010-10-01 11:50:00,61.25,61.33,61.25,61.29,8000.0,45.337,45.3962,45.337,45.3666,8000.0
2010-10-01 11:55:00,61.29,61.33,61.28,61.28,12800.0,45.3666,45.3962,45.3592,45.3592,12800.0
2010-10-01 12:00:00,61.3,61.3,61.25,61.25,12900.0,45.374,45.374,45.337,45.337,12900.0
2010-10-01 12:05:00,61.25,61.33,61.24,61.29,6700.0,45.337,45.3962,45.3295,45.3666,6700.0
2010-10-01 12:10:00,61.28,61.3,61.25,61.3,17700.0,45.3592,45.374,45.337,45.374,17700.0
2010-10-01 12:15:00,61.3,61.33,61.21,61.31,22600.0,45.374,45.3962,45.3073,45.3814,22600.0
2010-10-01 12:20:00,61.3,61.37,61.27,61.37,5900.0,45.374,45.4258,45.3518,45.4258,5900.0
2010-10-01 12:25:00,61.37,61.4,61.28,61.31,7700.0,45.4258,45.448,45.3592,45.3814,7700.0
2010-10-01 12:30:00,61.33,61.33,61.25,61.26,9200.0,45.3962,45.3962,45.337,45.3444,9200.0
2010-10-01 12:35:00,61.26,61.28,61.24,61.28,4300.0,45.3444,45.3592,45.3295,45.3592,4300.0
2010-10-01 12:40:00,61.26,61.35,61.23,61.35,3300.0,45.3444,45.411,45.3221,45.411,3300.0
2010-10-01 12:45:00,61.34,61.34,61.28,61.3,4200.0,45.4036,45.4036,45.3592,45.374,4200.0
2010-10-01 12:50:00,61.3,61.37,61.3,61.35,4500.0,45.374,45.4258,45.374,45.411,4500.0
2010-10-01 12:55:00,61.38,61.41,61.34,61.41,3800.0,45.4332,45.4554,45.4036,45.4554,3800.0
2010-10-01 13:00:00,61.44,61.46,61.4,61.46,2100.0,45.4776,45.4924,45.448,45.4924,2100.0
2010-10-01 13:05:00,61.48,61.55,61.47,61.53,6200.0,45.5072,45.559,45.4998,45.5442,6200.0
2010-10-01 13:10:00,61.54,61.63,61.53,61.56,4100.0,45.5516,45.6182,45.5442,45.5664,4100.0
2010-10-01 13:15:00,61.56,61.62,61.52,61.55,6900.0,45.5664,45.6108,45.5368,45.559,6900.0
2010-10-01 13:20:00,61.54,61.58,61.49,61.58,4100.0,45.5516,45.5812,45.5146,45.5812,4100.0
2010-10-01 13:25:00,61.59,61.64,61.53,61.59,5900.0,45.5886,45.6256,45.5442,45.5886,5900.0
2010-10-01 13:30:00,61.59,61.59,61.5,61.57,5700.0,45.5886,45.5886,45.522,45.5738,5700.0
2010-10-01 13:35:00,61.59,61.6,61.46,61.46,3900.0,45.5886,45.596,45.4924,45.4924,3900.0
2010-10-01 13:40:00,61.44,61.46,61.41,61.46,6700.0,45.4776,45.4924,45.4554,45.4924,6700.0
2010-10-01 13:45:00,61.45,61.45,61.35,61.39,5800.0,45.485,45.485,45.411,45.4406,5800.0
2010-10-01 13:50:00,61.4,61.45,61.34,61.44,6600.0,45.448,45.485,45.4036,45.4776,6600.0
2010-10-01 13:55:00,61.46,61.49,61.44,61.48,4600.0,45.4924,45.5146,45.4776,45.5072,4600.0
2010-10-01 14:00:00,61.49,61.54,61.48,61.52,9500.0,45.5146,45.5516,45.5072,45.5368,9500.0
2010-10-01 14:05:00,61.52,61.53,61.47,61.49,9700.0,45.5368,45.5442,45.4998,45.5146,9700.0
2010-10-01 14:10:00,61.48,61.62,61.48,61.62,3000.0,45.5072,45.6108,45.5072,45.6108,3000.0
2010-10-01 14:15:00,61.63,61.64,61.6,61.63,4900.0,45.6182,45.6256,45.596,45.6182,4900.0
2010-10-01 14:20:00,61.64,61.71,61.64,61.67,19700.0,45.6256,45.6774,45.6256,45.6478,19700.0
2010-10-01 14:25:00,61.64,61.8,61.63,61.75,28800.0,45.6256,45.7441,45.6182,45.707,28800.0
2010-10-01 14:30:00,61.76,61.79,61.73,61.77,8400.0,45.7145,45.7367,45.6922,45.7219,8400.0
2010-10-01 14:35:00,61.77,61.9,61.77,61.82,22000.0,45.7219,45.8181,45.7219,45.7589,22000.0
2010-10-01 14:40:00,61.81,61.81,61.74,61.74,7100.0,45.7515,45.7515,45.6996,45.6996,7100.0
2010-10-01 14:45:00,61.75,61.85,61.74,61.84,6200.0,45.707,45.7811,45.6996,45.7737,6200.0
2010-10-01 14:50:00,61.84,61.89,61.8,61.82,7200.0,45.7737,45.8107,45.7441,45.7589,7200.0
2010-10-01 14:55:00,61.83,61.89,61.83,61.88,4600.0,45.7663,45.8107,45.7663,45.8033,4600.0
2010-10-01 15:00:00,61.88,61.88,61.85,61.88,6600.0,45.8033,45.8033,45.7811,45.8033,6600.0
2010-10-01 15:05:00,61.87,62.02,61.87,61.98,22400.0,45.7959,45.9069,45.7959,45.8773,22400.0
2010-10-01 15:10:00,61.98,62.01,61.87,61.92,12800.0,45.8773,45.8995,45.7959,45.8329,12800.0
2010-10-01 15:15:00,61.93,61.98,61.88,61.95,6200.0,45.8403,45.8773,45.8033,45.8551,6200.0
2010-10-01 15:20:00,61.94,62.01,61.93,62.01,12500.0,45.8477,45.8995,45.8403,45.8995,12500.0
2010-10-01 15:25:00,62.03,62.03,61.9,61.91,14400.0,45.9143,45.9143,45.8181,45.8255,14400.0
2010-10-01 15:30:00,61.9,61.99,61.88,61.99,9000.0,45.8181,45.8847,45.8033,45.8847,9000.0
2010-10-01 15:35:00,61.97,62.03,61.94,62.0,12200.0,45.8699,45.9143,45.8477,45.8921,12200.0
2010-10-01 15:40:00,61.98,62.01,61.94,61.97,12200.0,45.8773,45.8995,45.8477,45.8699,12200.0
2010-10-01 15:45:00,61.97,62.03,61.96,61.99,19800.0,45.8699,45.9143,45.8625,45.8847,19800.0
2010-10-01 15:50:00,61.96,62.02,61.84,61.84,27200.0,45.8625,45.9069,45.7737,45.7737,27200.0
2010-10-01 15:55:00,61.83,61.91,61.79,61.9,48300.0,45.7663,45.8255,45.7367,45.8181,48300.0
2010-10-04 09:30:00,61.78,61.78,61.34,61.58,8800.0,45.7293,45.7293,45.4036,45.5812,8800.0
2010-10-04 09:35:00,61.59,61.72,61.56,61.71,6800.0,45.5886,45.6848,45.5664,45.6774,6800.0
2010-10-04 09:40:00,61.72,61.78,61.52,61.74,5800.0,45.6848,45.7293,45.5368,45.6996,5800.0
2010-10-04 09:45:00,61.75,61.75,61.67,61.67,2400.0,45.707,45.707,45.6478,45.6478,2400.0
2010-10-04 09:50:00,61.71,61.75,61.53,61.54,7900.0,45.6774,45.707,45.5442,45.5516,7900.0
2010-10-04 09:55:00,61.54,61.56,61.5,61.52,5400.0,45.5516,45.5664,45.522,45.5368,5400.0
2010-10-04 10:00:00,61.51,61.64,61.21,61.32,15900.0,45.5294,45.6256,45.3073,45.3888,15900.0
2010-10-04 10:05:00,61.35,61.6,61.3,61.51,8700.0,45.411,45.596,45.374,45.5294,8700.0
2010-10-04 10:10:00,61.5,61.56,61.34,61.34,53900.0,45.522,45.5664,45.4036,45.4036,53900.0
2010-10-04 10:15:00,61.36,61.49,61.34,61.4,26300.0,45.4184,45.5146,45.4036,45.448,26300.0
2010-10-04 10:20:00,61.41,61.41,61.31,61.31,15900.0,45.4554,45.4554,45.3814,45.3814,15900.0
2010-10-04 10:25:00,61.31,61.32,61.23,61.23,12100.0,45.3814,45.3888,45.3221,45.3221,12100.0
2010-10-04 10:30:00,61.21,61.36,61.2,61.31,8600.0,45.3073,45.4184,45.2999,45.3814,8600.0
2010-10-04 10:35:00,61.31,61.32,61.1,61.1,11900.0,45.3814,45.3888,45.2259,45.2259,11900.0
2010-10-04 10:40:00,61.1,61.11,60.91,60.93,14700.0,45.2259,45.2333,45.0853,45.1001,14700.0
2010-10-04 10:45:00,60.93,60.98,60.9,60.95,7900.0,45.1001,45.1371,45.0779,45.1149,7900.0
2010-10-04 10:50:00,60.96,61.04,60.92,61.04,5400.0,45.1223,45.1815,45.0927,45.1815,5400.0
2010-10-04 10:55:00,61.02,61.02,60.9,60.93,8100.0,45.1667,45.1667,45.0779,45.1001,8100.0
2010-10-04 11:00:00,60.91,60.93,60.77,60.77,12800.0,45.0853,45.1001,44.9817,44.9817,12800.0
2010-10-04 11:05:00,60.76,60.79,60.7,60.71,9200.0,44.9743,44.9965,44.9298,44.9372,9200.0
2010-10-04 11:10:00,60.73,60.73,60.67,60.69,6800.0,44.9521,44.9521,44.9076,44.9224,6800.0
2010-10-04 11:15:00,60.7,60.7,60.48,60.58,9400.0,44.9298,44.9298,44.767,44.841,9400.0
2010-10-04 11:20:00,60.56,60.56,60.37,60.4,6700.0,44.8262,44.8262,44.6856,44.7078,6700.0
2010-10-04 11:25:00,60.4,60.43,60.36,60.37,6800.0,44.7078,44.73,44.6782,44.6856,6800.0
2010-10-04 11:30:00,60.37,60.38,60.3,60.37,5400.0,44.6856,44.693,44.6338,44.6856,5400.0
2010-10-04 11:35:00,60.4,60.54,60.4,60.51,4500.0,44.7078,44.8114,44.7078,44.7892,4500.0
2010-10-04 11:40:00,60.53,60.59,60.53,60.58,5200.0,44.804,44.8484,44.804,44.841,5200.0
2010-10-04 11:45:00,60.59,60.61,60.47,60.49,9000.0,44.8484,44.8632,44.7596,44.7744,9000.0
2010-10-04 11:50:00,60.5,60.55,60.45,60.48,5200.0,44.7818,44.8188,44.7448,44.767,5200.0
2010-10-04 11:55:00,60.5,60.51,60.25,60.25,10200.0,44.7818,44.7892,44.5968,44.5968,10200.0
2010-10-04 12:00:00,60.25,60.25,60.09,60.18,8200.0,44.5968,44.5968,44.4783,44.5449,8200.0
2010-10-04 12:05:00,60.2,60.2,60.08,60.14,6800.0,44.5597,44.5597,44.4709,44.5153,6800.0
2010-10-04 12:10:00,60.16,60.17,60.12,60.13,3700.0,44.5301,44.5375,44.5005,44.5079,3700.0
2010-10-04 12:15:00,60.12,60.24,60.12,60.24,3400.0,44.5005,44.5894,44.5005,44.5894,3400.0
2010-10-04 12:20:00,60.26,60.29,60.24,60.28,3800.0,44.6042,44.6264,44.5894,44.619,3800.0
2010-10-04 12:25:00,60.3,60.35,60.28,60.29,4000.0,44.6338,44.6708,44.619,44.6264,4000.0
2010-10-04 12:30:00,60.32,60.39,60.32,60.35,3400.0,44.6486,44.7004,44.6486,44.6708,3400.0
2010-10-04 12:35:00,60.39,60.44,60.36,60.44,7600.0,44.7004,44.7374,44.6782,44.7374,7600.0
2010-10-04 12:40:00,60.43,60.46,60.4,60.46,18300.0,44.73,44.7522,44.7078,44.7522,18300.0
2010-10-04 12:45:00,60.44,60.54,60.42,60.53,11700.0,44.7374,44.8114,44.7226,44.804,11700.0
2010-10-04 12:50:00,60.54,60.63,60.54,60.63,6600.0,44.8114,44.878,44.8114,44.878,6600.0
2010-10-04 12:55:00,60.62,60.64,60.58,60.61,6300.0,44.8706,44.8854,44.841,44.8632,6300.0
2010-10-04 13:00:00,60.66,60.68,60.59,60.67,6000.0,44.9002,44.915,44.8484,44.9076,6000.0
2010-10-04 13:05:00,60.68,60.73,60.66,60.67,5500.0,44.915,44.9521,44.9002,44.9076,5500.0
2010-10-04 13:10:00,60.68,60.75,60.66,60.74,9800.0,44.915,44.9669,44.9002,44.9595,9800.0
2010-10-04 13:15:00,60.75,60.79,60.74,60.78,4300.0,44.9669,44.9965,44.9595,44.9891,4300.0
2010-10-04 13:20:00,60.78,60.83,60.78,60.8,3700.0,44.9891,45.0261,44.9891,45.0039,3700.0
2010-10-04 13:25:00,60.8,60.81,60.74,60.76,8300.0,45.0039,45.0113,44.9595,44.9743,8300.0
2010-10-04 13:30:00,60.74,60.74,60.66,60.67,4600.0,44.9595,44.9595,44.9002,44.9076,4600.0
2010-10-04 13:35:00,60.68,60.72,60.63,60.65,6100.0,44.915,44.9446,44.878,44.8928,6100.0
2010-10-04 13:40:00,60.65,60.78,60.65,60.77,10500.0,44.8928,44.9891,44.8928,44.9817,10500.0
2010-10-04 13:45:00,60.75,60.75,60.66,60.73,7500.0,44.9669,44.9669,44.9002,44.9521,7500.0
2010-10-04 13:50:00,60.73,60.77,60.72,60.76,8700.0,44.9521,44.9817,44.9446,44.9743,8700.0
2010-10-04 13:55:00,60.76,60.77,60.72,60.76,4400.0,44.9743,44.9817,44.9446,44.9743,4400.0
2010-10-04 14:00:00,60.76,60.79,60.74,60.75,8000.0,44.9743,44.9965,44.9595,44.9669,8000.0
2010-10-04 14:05:00,60.77,60.83,60.76,60.8,18000.0,44.9817,45.0261,44.9743,45.0039,18000.0
2010-10-04 14:10:00,60.8,60.88,60.79,60.8,16300.0,45.0039,45.0631,44.9965,45.0039,16300.0
2010-10-04 14:15:00,60.77,60.78,60.67,60.7,7300.0,44.9817,44.9891,44.9076,44.9298,7300.0
2010-10-04 14:20:00,60.68,60.74,60.65,60.74,6400.0,44.915,44.9595,44.8928,44.9595,6400.0
2010-10-04 14:25:00,60.75,60.77,60.65,60.75,22300.0,44.9669,44.9817,44.8928,44.9669,22300.0
2010-10-04 14:30:00,60.74,60.85,60.71,60.79,18900.0,44.9595,45.0409,44.9372,44.9965,18900.0
2010-10-04 14:35:00,60.78,60.95,60.72,60.92,15800.0,44.9891,45.1149,44.9446,45.0927,15800.0
2010-10-04 14:40:00,60.91,60.94,60.88,60.89,7300.0,45.0853,45.1075,45.0631,45.0705,7300.0
2010-10-04 14:45:00,60.89,60.95,60.86,60.87,8000.0,45.0705,45.1149,45.0483,45.0557,8000.0
2010-10-04 14:50:00,60.87,60.91,60.85,60.89,7800.0,45.0557,45.0853,45.0409,45.0705,7800.0
2010-10-04 14:55:00,60.9,60.9,60.82,60.83,5400.0,45.0779,45.0779,45.0187,45.0261,5400.0
2010-10-04 15:00:00,60.81,60.98,60.8,60.89,12900.0,45.0113,45.1371,45.0039,45.0705,12900.0
2010-10-04 15:05:00,60.9,60.92,60.84,60.86,4700.0,45.0779,45.0927,45.0335,45.0483,4700.0
2010-10-04 15:10:00,60.86,60.93,60.82,60.82,6000.0,45.0483,45.1001,45.0187,45.0187,6000.0
2010-10-04 15:15:00,60.82,60.87,60.74,60.87,10400.0,45.0187,45.0557,44.9595,45.0557,10400.0
2010-10-04 15:20:00,60.86,60.95,60.83,60.93,12000.0,45.0483,45.1149,45.0261,45.1001,12000.0
2010-10-04 15:25:00,60.96,60.97,60.87,60.9,9500.0,45.1223,45.1297,45.0557,45.0779,9500.0
2010-10-04 15:30:00,60.9,60.92,60.79,60.83,11100.0,45.0779,45.0927,44.9965,45.0261,11100.0
2010-10-04 15:35:00,60.82,60.83,60.72,60.74,17000.0,45.0187,45.0261,44.9446,44.9595,17000.0
2010-10-04 15:40:00,60.74,60.83,60.73,60.78,13600.0,44.9595,45.0261,44.9521,44.9891,13600.0
2010-10-04 15:45:00,60.77,60.83,60.76,60.78,16900.0,44.9817,45.0261,44.9743,44.9891,16900.0
2010-10-04 15:50:00,60.77,60.82,60.75,60.77,19100.0,44.9817,45.0187,44.9669,44.9817,19100.0
2010-10-04 15:55:00,60.78,60.87,60.73,60.85,35300.0,44.9891,45.0557,44.9521,45.0409,35300.0
2010-10-05 09:30:00,61.53,61.63,61.33,61.35,28000.0,45.5442,45.6182,45.3962,45.411,28000.0
2010-10-05 09:35:00,61.35,61.45,61.26,61.26,9600.0,45.411,45.485,45.3444,45.3444,9600.0
2010-10-05 09:40:00,61.24,61.26,61.13,61.16,11100.0,45.3295,45.3444,45.2481,45.2703,11100.0
2010-10-05 09:45:00,61.18,61.38,61.15,61.35,10100.0,45.2851,45.4332,45.2629,45.411,10100.0
2010-10-05 09:50:00,61.38,61.53,61.38,61.46,7200.0,45.4332,45.5442,45.4332,45.4924,7200.0
2010-10-05 09:55:00,61.44,61.61,61.27,61.6,17700.0,45.4776,45.6034,45.3518,45.596,17700.0
2010-10-05 10:00:00,61.58,61.71,61.41,61.53,14700.0,45.5812,45.6774,45.4554,45.5442,14700.0
2010-10-05 10:05:00,61.51,61.51,61.38,61.42,18700.0,45.5294,45.5294,45.4332,45.4628,18700.0
2010-10-05 10:10:00,61.42,61.54,61.42,61.51,7900.0,45.4628,45.5516,45.4628,45.5294,7900.0
2010-10-05 10:15:00,61.55,61.55,61.42,61.53,8600.0,45.559,45.559,45.4628,45.5442,8600.0
2010-10-05 10:20:00,61.47,61.49,61.34,61.46,4800.0,45.4998,45.5146,45.4036,45.4924,4800.0
2010-10-05 10:25:00,61.49,61.75,61.49,61.74,6900.0,45.5146,45.707,45.5146,45.6996,6900.0
2010-10-05 10:30:00,61.76,61.91,61.76,61.82,6500.0,45.7145,45.8255,45.7145,45.7589,6500.0
2010-10-05 10:35:00,61.82,61.91,61.8,61.83,19400.0,45.7589,45.8255,45.7441,45.7663,19400.0
2010-10-05 10:40:00,61.81,61.84,61.76,61.78,5500.0,45.7515,45.7737,45.7145,45.7293,5500.0
2010-10-05 10:45:00,61.76,61.86,61.72,61.81,5000.0,45.7145,45.7885,45.6848,45.7515,5000.0
2010-10-05 10:50:00,61.82,61.94,61.8,61.91,4400.0,45.7589,45.8477,45.7441,45.8255,4400.0
2010-10-05 10:55:00,61.9,61.93,61.83,61.83,4100.0,45.8181,45.8403,45.7663,45.7663,4100.0
2010-10-05 11:00:00,61.84,61.89,61.82,61.89,2700.0,45.7737,45.8107,45.7589,45.8107,2700.0
2010-10-05 11:05:00,61.88,61.97,61.83,61.97,5600.0,45.8033,45.8699,45.7663,45.8699,5600.0
2010-10-05 11:10:00,61.96,61.98,61.91,61.97,4900.0,45.8625,45.8773,45.8255,45.8699,4900.0
2010-10-05 11:15:00,61.99,62.0,61.92,61.92,4900.0,45.8847,45.8921,45.8329,45.8329,4900.0
2010-10-05 11:20:00,61.91,62.04,61.86,61.99,11300.0,45.8255,45.9217,45.7885,45.8847,11300.0
2010-10-05 11:25:00,62.0,62.12,62.0,62.08,7700.0,45.8921,45.9809,45.8921,45.9513,7700.0
2010-10-05 11:30:00,62.08,62.2,62.08,62.19,6600.0,45.9513,46.0401,45.9513,46.0327,6600.0
2010-10-05 11:35:00,62.18,62.39,62.18,62.39,17000.0,46.0253,46.1808,46.0253,46.1808,17000.0
2010-10-05 11:40:00,62.47,62.58,62.44,62.55,8300.0,46.24,46.3214,46.2178,46.2992,8300.0
2010-10-05 11:45:00,62.58,62.58,62.48,62.49,4300.0,46.3214,46.3214,46.2474,46.2548,4300.0
2010-10-05 11:50:00,62.48,62.52,62.43,62.5,4700.0,46.2474,46.277,46.2104,46.2622,4700.0
2010-10-05 11:55:00,62.51,62.57,62.48,62.54,6200.0,46.2696,46.314,46.2474,46.2918,6200.0
2010-10-05 12:00:00,62.55,62.6,62.51,62.52,9000.0,46.2992,46.3362,46.2696,46.277,9000.0
2010-10-05 12:05:00,62.51,62.51,62.41,62.42,4900.0,46.2696,46.2696,46.1956,46.203,4900.0
2010-10-05 12:10:00,62.42,62.48,62.4,62.48,3400.0,46.203,46.2474,46.1882,46.2474,3400.0
2010-10-05 12:15:00,62.49,62.54,62.47,62.54,2200.0,46.2548,46.2918,46.24,46.2918,2200.0
2010-10-05 12:20:00,62.54,62.54,62.47,62.47,3000.0,46.2918,46.2918,46.24,46.24,3000.0
2010-10-05 12:25:00,62.42,62.5,62.42,62.5,3200.0,46.203,46.2622,46.203,46.2622,3200.0
2010-10-05 12:30:00,62.5,62.52,62.47,62.51,3200.0,46.2622,46.277,46.24,46.2696,3200.0
2010-10-05 12:35:00,62.53,62.55,62.43,62.52,17200.0,46.2844,46.2992,46.2104,46.277,17200.0
2010-10-05 12:40:00,62.51,62.52,62.44,62.47,3800.0,46.2696,46.277,46.2178,46.24,3800.0
2010-10-05 12:45:00,62.44,62.51,62.44,62.49,4900.0,46.2178,46.2696,46.2178,46.2548,4900.0
2010-10-05 12:50:00,62.47,62.53,62.47,62.49,7600.0,46.24,46.2844,46.24,46.2548,7600.0
2010-10-05 12:55:00,62.5,62.51,62.47,62.5,17100.0,46.2622,46.2696,46.24,46.2622,17100.0
2010-10-05 13:00:00,62.5,62.52,62.47,62.49,11200.0,46.2622,46.277,46.24,46.2548,11200.0
2010-10-05 13:05:00,62.5,62.54,62.49,62.5,10800.0,46.2622,46.2918,46.2548,46.2622,10800.0
2010-10-05 13:10:00,62.53,62.6,62.49,62.59,11700.0,46.2844,46.3362,46.2548,46.3288,11700.0
2010-10-05 13:15:00,62.58,62.68,62.55,62.57,7600.0,46.3214,46.3954,46.2992,46.314,7600.0
2010-10-05 13:20:00,62.59,62.6,62.54,62.56,4900.0,46.3288,46.3362,46.2918,46.3066,4900.0
2010-10-05 13:25:00,62.55,62.59,62.53,62.57,8200.0,46.2992,46.3288,46.2844,46.314,8200.0
2010-10-05 13:30:00,62.57,62.63,62.53,62.6,11500.0,46.314,46.3584,46.2844,46.3362,11500.0
2010-10-05 13:35:00,62.63,62.63,62.56,62.59,3200.0,46.3584,46.3584,46.3066,46.3288,3200.0
2010-10-05 13:40:00,62.55,62.62,62.54,62.62,5000.0,46.2992,46.351,46.2918,46.351,5000.0
2010-10-05 13:45:00,62.62,62.62,62.56,62.56,5800.0,46.351,46.351,46.3066,46.3066,5800.0
2010-10-05 13:50:00,62.56,62.63,62.54,62.63,7900.0,46.3066,46.3584,46.2918,46.3584,7900.0
2010-10-05 13:55:00,62.61,62.75,62.59,62.74,12200.0,46.3436,46.4472,46.3288,46.4398,12200.0
2010-10-05 14:00:00,62.74,62.82,62.74,62.76,6900.0,46.4398,46.4991,46.4398,46.4546,6900.0
2010-10-05 14:05:00,62.75,62.77,62.72,62.75,3100.0,46.4472,46.462,46.425,46.4472,3100.0
2010-10-05 14:10:00,62.73,62.73,62.66,62.67,9800.0,46.4324,46.4324,46.3806,46.388,9800.0
2010-10-05 14:15:00,62.68,62.73,62.67,62.73,4200.0,46.3954,46.4324,46.388,46.4324,4200.0
2010-10-05 14:20:00,62.71,62.73,62.68,62.73,5800.0,46.4176,46.4324,46.3954,46.4324,5800.0
2010-10-05 14:25:00,62.74,62.74,62.66,62.7,6800.0,46.4398,46.4398,46.3806,46.4102,6800.0
2010-10-05 14:30:00,62.7,62.81,62.7,62.71,7400.0,46.4102,46.4917,46.4102,46.4176,7400.0
2010-10-05 14:35:00,62.7,62.74,62.67,62.67,4700.0,46.4102,46.4398,46.388,46.388,4700.0
2010-10-05 14:40:00,62.65,62.69,62.63,62.66,9400.0,46.3732,46.4028,46.3584,46.3806,9400.0
2010-10-05 14:45:00,62.67,62.69,62.66,62.68,6700.0,46.388,46.4028,46.3806,46.3954,6700.0
2010-10-05 14:50:00,62.64,62.67,62.61,62.61,7800.0,46.3658,46.388,46.3436,46.3436,7800.0
2010-10-05 14:55:00,62.61,62.65,62.57,62.62,13400.0,46.3436,46.3732,46.314,46.351,13400.0
2010-10-05 15:00:00,62.64,62.66,62.61,62.66,9200.0,46.3658,46.3806,46.3436,46.3806,9200.0
2010-10-05 15:05:00,62.64,62.69,62.59,62.66,15200.0,46.3658,46.4028,46.3288,46.3806,15200.0
2010-10-05 15:10:00,62.66,62.75,62.65,62.74,6500.0,46.3806,46.4472,46.3732,46.4398,6500.0
2010-10-05 15:15:00,62.74,62.83,62.74,62.82,13800.0,46.4398,46.5065,46.4398,46.4991,13800.0
2010-10-05 15:20:00,62.83,62.87,62.79,62.85,11200.0,46.5065,46.5361,46.4769,46.5213,11200.0
2010-10-05 15:25:00,62.84,62.87,62.81,62.84,12400.0,46.5139,46.5361,46.4917,46.5139,12400.0
2010-10-05 15:30:00,62.83,62.85,62.81,62.83,17700.0,46.5065,46.5213,46.4917,46.5065,17700.0
2010-10-05 15:35:00,62.83,62.87,62.8,62.8,26000.0,46.5065,46.5361,46.4843,46.4843,26000.0
2010-10-05 15:40:00,62.81,62.81,62.7,62.7,22000.0,46.4917,46.4917,46.4102,46.4102,22000.0
2010-10-05 15:45:00,62.7,62.72,62.59,62.62,55600.0,46.4102,46.425,46.3288,46.351,55600.0
2010-10-05 15:50:00,62.62,62.68,62.61,62.65,27500.0,46.351,46.3954,46.3436,46.3732,27500.0
2010-10-05 15:55:00,62.65,62.65,62.55,62.57,41400.0,46.3732,46.3732,46.2992,46.314,41400.0
2010-10-06 09:30:00,62.3,62.62,62.26,62.56,15200.0,46.1142,46.351,46.0845,46.3066,15200.0
2010-10-06 09:35:00,62.6,62.7,62.48,62.56,4500.0,46.3362,46.4102,46.2474,46.3066,4500.0
2010-10-06 09:40:00,62.61,62.64,62.42,62.49,9200.0,46.3436,46.3658,46.203,46.2548,9200.0
2010-10-06 09:45:00,62.45,62.52,62.42,62.49,5700.0,46.2252,46.277,46.203,46.2548,5700.0
2010-10-06 09:50:00,62.5,62.73,62.5,62.6,9700.0,46.2622,46.4324,46.2622,46.3362,9700.0
2010-10-06 09:55:00,62.62,62.67,62.53,62.64,7100.0,46.351,46.388,46.2844,46.3658,7100.0
2010-10-06 10:00:00,62.65,62.78,62.65,62.72,13500.0,46.3732,46.4695,46.3732,46.425,13500.0
2010-10-06 10:05:00,62.74,62.74,62.62,62.62,6400.0,46.4398,46.4398,46.351,46.351,6400.0
2010-10-06 10:10:00,62.64,62.69,62.61,62.69,6800.0,46.3658,46.4028,46.3436,46.4028,6800.0
2010-10-06 10:15:00,62.7,62.74,62.46,62.47,21400.0,46.4102,46.4398,46.2326,46.24,21400.0
2010-10-06 10:20:00,62.49,62.5,62.41,62.45,24200.0,46.2548,46.2622,46.1956,46.2252,24200.0
2010-10-06 10:25:00,62.45,62.6,62.44,62.59,17800.0,46.2252,46.3362,46.2178,46.3288,17800.0
2010-10-06 10:30:00,62.57,62.6,62.54,62.57,15300.0,46.314,46.3362,46.2918,46.314,15300.0
2010-10-06 10:35:00,62.54,62.54,62.29,62.29,8900.0,46.2918,46.2918,46.1068,46.1068,8900.0
2010-10-06 10:40:00,62.3,62.37,62.3,62.33,15500.0,46.1142,46.166,46.1142,46.1364,15500.0
2010-10-06 10:45:00,62.33,62.37,62.28,62.31,5900.0,46.1364,46.166,46.0994,46.1216,5900.0
2010-10-06 10:50:00,62.3,62.3,62.17,62.21,10100.0,46.1142,46.1142,46.0179,46.0475,10100.0
2010-10-06 10:55:00,62.21,62.29,62.18,62.26,7900.0,46.0475,46.1068,46.0253,46.0845,7900.0
2010-10-06 11:00:00,62.27,62.27,62.2,62.2,5500.0,46.092,46.092,46.0401,46.0401,5500.0
2010-10-06 11:05:00,62.19,62.28,62.18,62.26,5300.0,46.0327,46.0994,46.0253,46.0845,5300.0
2010-10-06 11:10:00,62.28,62.3,62.16,62.2,7400.0,46.0994,46.1142,46.0105,46.0401,7400.0
2010-10-06 11:15:00,62.2,62.24,62.16,62.16,3800.0,46.0401,46.0697,46.0105,46.0105,3800.0
2010-10-06 11:20:00,62.18,62.29,62.18,62.29,9000.0,46.0253,46.1068,46.0253,46.1068,9000.0
2010-10-06 11:25:00,62.29,62.31,62.25,62.25,10400.0,46.1068,46.1216,46.0771,46.0771,10400.0
2010-10-06 11:30:00,62.27,62.28,62.22,62.27,6900.0,46.092,46.0994,46.0549,46.092,6900.0
2010-10-06 11:35:00,62.27,62.37,62.26,62.37,11000.0,46.092,46.166,46.0845,46.166,11000.0
2010-10-06 11:40:00,62.37,62.4,62.34,62.34,6700.0,46.166,46.1882,46.1438,46.1438,6700.0
2010-10-06 11:45:00,62.34,62.34,62.25,62.28,6400.0,46.1438,46.1438,46.0771,46.0994,6400.0
2010-10-06 11:50:00,62.29,68.28,62.21,62.26,49100.0,46.1068,50.5405,46.0475,46.0845,49100.0
2010-10-06 11:55:00,62.28,62.31,62.16,62.18,35100.0,46.0994,46.1216,46.0105,46.0253,35100.0
2010-10-06 12:00:00,62.17,62.3,62.16,62.28,10900.0,46.0179,46.1142,46.0105,46.0994,10900.0
2010-10-06 12:05:00,62.27,62.31,62.26,62.29,5700.0,46.092,46.1216,46.0845,46.1068,5700.0
2010-10-06 12:10:00,62.29,62.29,62.22,62.23,5000.0,46.1068,46.1068,46.0549,46.0623,5000.0
2010-10-06 12:15:00,62.24,62.26,62.19,62.2,6700.0,46.0697,46.0845,46.0327,46.0401,6700.0
2010-10-06 12:20:00,62.21,62.22,62.15,62.16,4900.0,46.0475,46.0549,46.0031,46.0105,4900.0
2010-10-06 12:25:00,62.15,62.17,62.06,62.08,7200.0,46.0031,46.0179,45.9365,45.9513,7200.0
2010-10-06 12:30:00,62.09,62.14,62.05,62.11,8200.0,45.9587,45.9957,45.9291,45.9735,8200.0
2010-10-06 12:35:00,62.11,62.16,62.11,62.11,3000.0,45.9735,46.0105,45.9735,45.9735,3000.0
2010-10-06 12:40:00,62.12,62.13,62.07,62.11,5700.0,45.9809,45.9883,45.9439,45.9735,5700.0
2010-10-06 12:45:00,62.11,62.16,62.07,62.07,3700.0,45.9735,46.0105,45.9439,45.9439,3700.0
2010-10-06 12:50:00,62.07,62.07,61.94,61.94,8800.0,45.9439,45.9439,45.8477,45.8477,8800.0
2010-10-06 12:55:00,61.93,61.97,61.88,61.9,7500.0,45.8403,45.8699,45.8033,45.8181,7500.0
2010-10-06 13:00:00,61.89,61.89,61.81,61.81,7300.0,45.8107,45.8107,45.7515,45.7515,7300.0
2010-10-06 13:05:00,61.8,61.8,61.75,61.75,3300.0,45.7441,45.7441,45.707,45.707,3300.0
2010-10-06 13:10:00,61.7,61.75,61.69,61.72,4600.0,45.67,45.707,45.6626,45.6848,4600.0
2010-10-06 13:15:00,61.71,61.76,61.66,61.66,17200.0,45.6774,45.7145,45.6404,45.6404,17200.0
2010-10-06 13:20:00,61.63,61.7,61.63,61.7,6500.0,45.6182,45.67,45.6182,45.67,6500.0
2010-10-06 13:25:00,61.69,61.76,61.68,61.76,6700.0,45.6626,45.7145,45.6552,45.7145,6700.0
2010-10-06 13:30:00,61.76,61.77,61.73,61.73,5700.0,45.7145,45.7219,45.6922,45.6922,5700.0
2010-10-06 13:35:00,61.75,61.85,61.74,61.81,6200.0,45.707,45.7811,45.6996,45.7515,6200.0
2010-10-06 13:40:00,61.8,61.84,61.78,61.81,4900.0,45.7441,45.7737,45.7293,45.7515,4900.0
2010-10-06 13:45:00,61.81,61.89,61.79,61.89,4200.0,45.7515,45.8107,45.7367,45.8107,4200.0
2010-10-06 13:50:00,61.88,61.88,61.8,61.84,3700.0,45.8033,45.8033,45.7441,45.7737,3700.0
2010-10-06 13:55:00,61.84,61.97,61.76,61.96,13800.0,45.7737,45.8699,45.7145,45.8625,13800.0
2010-10-06 14:00:00,61.97,61.99,61.89,61.91,6200.0,45.8699,45.8847,45.8107,45.8255,6200.0
2010-10-06 14:05:00,61.9,62.02,61.88,61.95,8000.0,45.8181,45.9069,45.8033,45.8551,8000.0
2010-10-06 14:10:00,61.94,62.03,61.86,61.94,7800.0,45.8477,45.9143,45.7885,45.8477,7800.0
2010-10-06 14:15:00,61.97,61.98,61.86,61.93,5900.0,45.8699,45.8773,45.7885,45.8403,5900.0
2010-10-06 14:20:00,61.92,61.99,61.88,61.96,4700.0,45.8329,45.8847,45.8033,45.8625,4700.0
2010-10-06 14:25:00,61.94,61.99,61.88,61.93,8400.0,45.8477,45.8847,45.8033,45.8403,8400.0
2010-10-06 14:30:00,61.93,61.97,61.87,61.95,9900.0,45.8403,45.8699,45.7959,45.8551,9900.0
2010-10-06 14:35:00,61.93,62.03,61.91,61.99,9200.0,45.8403,45.9143,45.8255,45.8847,9200.0
2010-10-06 14:40:00,61.99,62.0,61.95,61.98,6700.0,45.8847,45.8921,45.8551,45.8773,6700.0
2010-10-06 14:45:00,61.99,62.07,61.91,62.07,11400.0,45.8847,45.9439,45.8255,45.9439,11400.0
2010-10-06 14:50:00,62.06,62.07,62.03,62.06,7700.0,45.9365,45.9439,45.9143,45.9365,7700.0
2010-10-06 14:55:00,62.05,62.05,61.97,61.97,5800.0,45.9291,45.9291,45.8699,45.8699,5800.0
2010-10-06 15:00:00,61.98,62.03,61.93,61.94,7800.0,45.8773,45.9143,45.8403,45.8477,7800.0
2010-10-06 15:05:00,61.93,61.99,61.92,61.93,7300.0,45.8403,45.8847,45.8329,45.8403,7300.0
2010-10-06 15:10:00,61.92,62.0,61.86,62.0,15100.0,45.8329,45.8921,45.7885,45.8921,15100.0
2010-10-06 15:15:00,61.97,61.97,61.93,61.94,4900.0,45.8699,45.8699,45.8403,45.8477,4900.0
2010-10-06 15:20:00,61.94,62.02,61.91,61.97,15100.0,45.8477,45.9069,45.8255,45.8699,15100.0
2010-10-06 15:25:00,61.98,62.02,61.97,61.98,8500.0,45.8773,45.9069,45.8699,45.8773,8500.0
2010-10-06 15:30:00,61.96,61.97,61.9,61.94,11300.0,45.8625,45.8699,45.8181,45.8477,11300.0
2010-10-06 15:35:00,61.94,62.02,61.91,62.02,8800.0,45.8477,45.9069,45.8255,45.9069,8800.0
2010-10-06 15:40:00,62.03,62.09,62.01,62.08,14900.0,45.9143,45.9587,45.8995,45.9513,14900.0
2010-10-06 15:45:00,62.09,62.12,62.07,62.1,19200.0,45.9587,45.9809,45.9439,45.9661,19200.0
2010-10-06 15:50:00,62.11,62.14,61.99,62.03,37200.0,45.9735,45.9957,45.8847,45.9143,37200.0
2010-10-06 15:55:00,62.02,62.06,61.96,62.05,54700.0,45.9069,45.9365,45.8625,45.9291,54700.0
2010-10-07 09:30:00,62.47,62.47,62.19,62.19,5700.0,46.24,46.24,46.0327,46.0327,5700.0
2010-10-07 09:35:00,62.28,62.38,62.15,62.15,3800.0,46.0994,46.1734,46.0031,46.0031,3800.0
2010-10-07 09:40:00,62.1,62.28,62.1,62.28,6800.0,45.9661,46.0994,45.9661,46.0994,6800.0
2010-10-07 09:45:00,62.26,62.26,61.93,61.95,7700.0,46.0845,46.0845,45.8403,45.8551,7700.0
2010-10-07 09:50:00,61.91,62.01,61.83,61.91,15000.0,45.8255,45.8995,45.7663,45.8255,15000.0
2010-10-07 09:55:00,61.91,61.99,61.66,61.66,11900.0,45.8255,45.8847,45.6404,45.6404,11900.0
2010-10-07 10:00:00,61.67,61.85,61.62,61.71,36300.0,45.6478,45.7811,45.6108,45.6774,36300.0
2010-10-07 10:05:00,61.72,61.8,61.72,61.79,22500.0,45.6848,45.7441,45.6848,45.7367,22500.0
2010-10-07 10:10:00,61.8,62.0,61.8,61.97,9400.0,45.7441,45.8921,45.7441,45.8699,9400.0
2010-10-07 10:15:00,62.0,62.0,61.86,62.0,8200.0,45.8921,45.8921,45.7885,45.8921,8200.0
2010-10-07 10:20:00,62.01,62.08,61.97,61.99,9100.0,45.8995,45.9513,45.8699,45.8847,9100.0
2010-10-07 10:25:00,61.97,62.0,61.94,62.0,7200.0,45.8699,45.8921,45.8477,45.8921,7200.0
2010-10-07 10:30:00,62.0,62.01,61.94,61.96,14700.0,45.8921,45.8995,45.8477,45.8625,14700.0
2010-10-07 10:35:00,61.95,61.96,61.83,61.86,16200.0,45.8551,45.8625,45.7663,45.7885,16200.0
2010-10-07 10:40:00,61.85,61.88,61.78,61.78,7700.0,45.7811,45.8033,45.7293,45.7293,7700.0
2010-10-07 10:45:00,61.83,61.85,61.75,61.78,15400.0,45.7663,45.7811,45.707,45.7293,15400.0
2010-10-07 10:50:00,61.8,61.81,61.75,61.76,27800.0,45.7441,45.7515,45.707,45.7145,27800.0
2010-10-07 10:55:00,61.76,61.8,61.73,61.75,6300.0,45.7145,45.7441,45.6922,45.707,6300.0
2010-10-07 11:00:00,61.74,61.77,61.72,61.72,4300.0,45.6996,45.7219,45.6848,45.6848,4300.0
2010-10-07 11:05:00,61.73,61.75,61.67,61.74,4500.0,45.6922,45.707,45.6478,45.6996,4500.0
2010-10-07 11:10:00,61.73,61.73,61.65,61.68,4400.0,45.6922,45.6922,45.633,45.6552,4400.0
2010-10-07 11:15:00,61.72,61.79,61.7,61.7,5600.0,45.6848,45.7367,45.67,45.67,5600.0
2010-10-07 11:20:00,61.7,61.8,61.7,61.75,3000.0,45.67,45.7441,45.67,45.707,3000.0
2010-10-07 11:25:00,61.8,61.81,61.75,61.76,5500.0,45.7441,45.7515,45.707,45.7145,5500.0
2010-10-07 11:30:00,61.75,61.8,61.75,61.78,10000.0,45.707,45.7441,45.707,45.7293,10000.0
2010-10-07 11:35:00,61.79,61.85,61.78,61.82,11600.0,45.7367,45.7811,45.7293,45.7589,11600.0
2010-10-07 11:40:00,61.82,61.88,61.8,61.86,6000.0,45.7589,45.8033,45.7441,45.7885,6000.0
2010-10-07 11:45:00,61.88,61.88,61.74,61.75,5700.0,45.8033,45.8033,45.6996,45.707,5700.0
2010-10-07 11:50:00,61.73,61.84,61.71,61.84,5800.0,45.6922,45.7737,45.6774,45.7737,5800.0
2010-10-07 11:55:00,61.86,61.9,61.8,61.89,2900.0,45.7885,45.8181,45.7441,45.8107,2900.0
2010-10-07 12:00:00,61.91,61.91,61.84,61.87,5200.0,45.8255,45.8255,45.7737,45.7959,5200.0
2010-10-07 12:05:00,61.84,61.9,61.83,61.9,1200.0,45.7737,45.8181,45.7663,45.8181,1200.0
2010-10-07 12:10:00,61.91,61.92,61.88,61.89,2300.0,45.8255,45.8329,45.8033,45.8107,2300.0
2010-10-07 12:15:00,61.9,61.91,61.79,61.79,4500.0,45.8181,45.8255,45.7367,45.7367,4500.0
2010-10-07 12:20:00,61.78,61.8,61.71,61.77,5700.0,45.7293,45.7441,45.6774,45.7219,5700.0
2010-10-07 12:25:00,61.8,61.8,61.7,61.71,2900.0,45.7441,45.7441,45.67,45.6774,2900.0
2010-10-07 12:30:00,61.69,61.69,61.57,61.58,2800.0,45.6626,45.6626,45.5738,45.5812,2800.0
2010-10-07 12:35:00,61.57,61.58,61.48,61.52,7900.0,45.5738,45.5812,45.5072,45.5368,7900.0
2010-10-07 12:40:00,61.55,61.56,61.51,61.53,3800.0,45.559,45.5664,45.5294,45.5442,3800.0
2010-10-07 12:45:00,61.52,61.52,61.49,61.52,1600.0,45.5368,45.5368,45.5146,45.5368,1600.0
2010-10-07 12:50:00,61.55,61.55,61.51,61.51,2200.0,45.559,45.559,45.5294,45.5294,2200.0
2010-10-07 12:55:00,61.51,61.52,61.48,61.48,1900.0,45.5294,45.5368,45.5072,45.5072,1900.0
2010-10-07 13:00:00,61.52,61.55,61.5,61.55,3500.0,45.5368,45.559,45.522,45.559,3500.0
2010-10-07 13:05:00,61.55,61.68,61.55,61.68,3700.0,45.559,45.6552,45.559,45.6552,3700.0
2010-10-07 13:10:00,61.67,61.68,61.61,61.63,4700.0,45.6478,45.6552,45.6034,45.6182,4700.0
2010-10-07 13:15:00,61.62,61.67,61.61,61.62,2500.0,45.6108,45.6478,45.6034,45.6108,2500.0
2010-10-07 13:20:00,61.64,61.68,61.63,61.64,1500.0,45.6256,45.6552,45.6182,45.6256,1500.0
2010-10-07 13:25:00,61.67,61.68,61.66,61.66,2700.0,45.6478,45.6552,45.6404,45.6404,2700.0
2010-10-07 13:30:00,61.65,61.69,61.65,61.67,3300.0,45.633,45.6626,45.633,45.6478,3300.0
2010-10-07 13:35:00,61.67,61.67,61.59,61.66,6300.0,45.6478,45.6478,45.5886,45.6404,6300.0
2010-10-07 13:40:00,61.66,61.7,61.65,61.7,3700.0,45.6404,45.67,45.633,45.67,3700.0
2010-10-07 13:45:00,61.73,61.73,61.67,61.71,3100.0,45.6922,45.6922,45.6478,45.6774,3100.0
2010-10-07 13:50:00,61.73,61.75,61.7,61.73,2900.0,45.6922,45.707,45.67,45.6922,2900.0
2010-10-07 13:55:00,61.77,61.93,61.77,61.87,6800.0,45.7219,45.8403,45.7219,45.7959,6800.0
2010-10-07 14:00:00,61.89,61.94,61.83,61.84,4300.0,45.8107,45.8477,45.7663,45.7737,4300.0
2010-10-07 14:05:00,61.8,61.85,61.8,61.81,5600.0,45.7441,45.7811,45.7441,45.7515,5600.0
2010-10-07 14:10:00,61.83,61.95,61.83,61.95,4000.0,45.7663,45.8551,45.7663,45.8551,4000.0
2010-10-07 14:15:00,61.97,62.0,61.91,61.93,7500.0,45.8699,45.8921,45.8255,45.8403,7500.0
2010-10-07 14:20:00,61.96,62.02,61.95,61.97,3300.0,45.8625,45.9069,45.8551,45.8699,3300.0
2010-10-07 14:25:00,61.95,61.98,61.94,61.95,2400.0,45.8551,45.8773,45.8477,45.8551,2400.0
2010-10-07 14:30:00,61.95,61.98,61.94,61.96,6500.0,45.8551,45.8773,45.8477,45.8625,6500.0
2010-10-07 14:35:00,61.95,61.98,61.91,61.94,4800.0,45.8551,45.8773,45.8255,45.8477,4800.0
2010-10-07 14:40:00,61.94,61.95,61.89,61.93,5400.0,45.8477,45.8551,45.8107,45.8403,5400.0
2010-10-07 14:45:00,61.91,61.91,61.87,61.88,2700.0,45.8255,45.8255,45.7959,45.8033,2700.0
2010-10-07 14:50:00,61.87,61.95,61.86,61.94,7500.0,45.7959,45.8551,45.7885,45.8477,7500.0
2010-10-07 14:55:00,61.96,62.0,61.9,61.9,18000.0,45.8625,45.8921,45.8181,45.8181,18000.0
2010-10-07 15:00:00,61.92,61.96,61.86,61.93,9000.0,45.8329,45.8625,45.7885,45.8403,9000.0
2010-10-07 15:05:00,61.94,61.99,61.93,61.96,6200.0,45.8477,45.8847,45.8403,45.8625,6200.0
2010-10-07 15:10:00,61.97,61.97,61.94,61.97,6100.0,45.8699,45.8699,45.8477,45.8699,6100.0
2010-10-07 15:15:00,61.97,62.04,61.92,61.93,13300.0,45.8699,45.9217,45.8329,45.8403,13300.0
2010-10-07 15:20:00,61.93,62.0,61.93,61.96,9700.0,45.8403,45.8921,45.8403,45.8625,9700.0
2010-10-07 15:25:00,61.97,61.98,61.88,61.88,10900.0,45.8699,45.8773,45.8033,45.8033,10900.0
2010-10-07 15:30:00,61.89,61.89,61.81,61.81,24600.0,45.8107,45.8107,45.7515,45.7515,24600.0
2010-10-07 15:35:00,61.81,61.92,61.81,61.9,26600.0,45.7515,45.8329,45.7515,45.8181,26600.0
2010-10-07 15:40:00,61.9,61.97,61.88,61.97,22300.0,45.8181,45.8699,45.8033,45.8699,22300.0
2010-10-07 15:45:00,61.98,62.02,61.91,61.91,22500.0,45.8773,45.9069,45.8255,45.8255,22500.0
2010-10-07 15:50:00,61.92,61.98,61.88,61.88,20000.0,45.8329,45.8773,45.8033,45.8033,20000.0
2010-10-07 15:55:00,61.88,61.93,61.84,61.91,25400.0,45.8033,45.8403,45.7737,45.8255,25400.0
2010-10-08 09:30:00,61.96,62.13,61.96,62.0,7400.0,45.8625,45.9883,45.8625,45.8921,7400.0
2010-10-08 09:35:00,61.94,62.07,61.89,61.98,3600.0,45.8477,45.9439,45.8107,45.8773,3600.0
2010-10-08 09:40:00,61.93,62.13,61.93,62.13,4000.0,45.8403,45.9883,45.8403,45.9883,4000.0
2010-10-08 09:45:00,62.15,62.15,61.79,61.79,2400.0,46.0031,46.0031,45.7367,45.7367,2400.0
2010-10-08 09:50:00,61.79,61.99,61.79,61.99,2400.0,45.7367,45.8847,45.7367,45.8847,2400.0
2010-10-08 09:55:00,61.97,62.05,61.97,62.05,3000.0,45.8699,45.9291,45.8699,45.9291,3000.0
2010-10-08 10:00:00,62.04,62.06,61.97,62.01,6100.0,45.9217,45.9365,45.8699,45.8995,6100.0
2010-10-08 10:05:00,62.05,62.11,61.92,61.94,10000.0,45.9291,45.9735,45.8329,45.8477,10000.0
2010-10-08 10:10:00,61.97,62.08,61.96,62.01,7400.0,45.8699,45.9513,45.8625,45.8995,7400.0
2010-10-08 10:15:00,62.03,62.09,61.89,61.9,8300.0,45.9143,45.9587,45.8107,45.8181,8300.0
2010-10-08 10:20:00,61.92,61.92,61.78,61.86,4700.0,45.8329,45.8329,45.7293,45.7885,4700.0
2010-10-08 10:25:00,61.81,61.81,61.65,61.68,3500.0,45.7515,45.7515,45.633,45.6552,3500.0
2010-10-08 10:30:00,61.7,61.81,61.66,61.77,11100.0,45.67,45.7515,45.6404,45.7219,11100.0
2010-10-08 10:35:00,61.77,61.88,61.77,61.88,8000.0,45.7219,45.8033,45.7219,45.8033,8000.0
2010-10-08 10:40:00,61.89,61.92,61.87,61.92,4300.0,45.8107,45.8329,45.7959,45.8329,4300.0
2010-10-08 10:45:00,61.94,61.96,61.9,61.92,5600.0,45.8477,45.8625,45.8181,45.8329,5600.0
2010-10-08 10:50:00,61.93,62.01,61.92,61.98,8300.0,45.8403,45.8995,45.8329,45.8773,8300.0
2010-10-08 10:55:00,61.99,62.22,61.97,62.17,12200.0,45.8847,46.0549,45.8699,46.0179,12200.0
2010-10-08 11:00:00,62.18,62.31,62.18,62.29,12200.0,46.0253,46.1216,46.0253,46.1068,12200.0
2010-10-08 11:05:00,62.29,62.44,62.29,62.42,7400.0,46.1068,46.2178,46.1068,46.203,7400.0
2010-10-08 11:10:00,62.39,62.46,62.38,62.4,11700.0,46.1808,46.2326,46.1734,46.1882,11700.0
2010-10-08 11:15:00,62.39,62.5,62.39,62.48,33600.0,46.1808,46.2622,46.1808,46.2474,33600.0
2010-10-08 11:20:00,62.5,62.59,62.48,62.57,6100.0,46.2622,46.3288,46.2474,46.314,6100.0
2010-10-08 11:25:00,62.59,62.6,62.52,62.54,5800.0,46.3288,46.3362,46.277,46.2918,5800.0
2010-10-08 11:30:00,62.57,62.66,62.57,62.59,11500.0,46.314,46.3806,46.314,46.3288,11500.0
2010-10-08 11:35:00,62.56,62.62,62.5,62.54,31600.0,46.3066,46.351,46.2622,46.2918,31600.0
2010-10-08 11:40:00,62.52,62.57,62.49,62.56,6300.0,46.277,46.314,46.2548,46.3066,6300.0
2010-10-08 11:45:00,62.57,62.64,62.56,62.64,8100.0,46.314,46.3658,46.3066,46.3658,8100.0
2010-10-08 11:50:00,62.64,62.69,62.6,62.65,6200.0,46.3658,46.4028,46.3362,46.3732,6200.0
2010-10-08 11:55:00,62.68,62.74,62.66,62.72,7200.0,46.3954,46.4398,46.3806,46.425,7200.0
2010-10-08 12:00:00,62.73,62.74,62.65,62.67,12200.0,46.4324,46.4398,46.3732,46.388,12200.0
2010-10-08 12:05:00,62.65,62.68,62.59,62.65,9200.0,46.3732,46.3954,46.3288,46.3732,9200.0
2010-10-08 12:10:00,62.62,62.65,62.61,62.64,3000.0,46.351,46.3732,46.3436,46.3658,3000.0
2010-10-08 12:15:00,62.64,62.65,62.6,62.62,4800.0,46.3658,46.3732,46.3362,46.351,4800.0
2010-10-08 12:20:00,62.65,62.65,62.6,62.6,1400.0,46.3732,46.3732,46.3362,46.3362,1400.0
2010-10-08 12:25:00,62.61,62.69,62.61,62.66,1900.0,46.3436,46.4028,46.3436,46.3806,1900.0
2010-10-08 12:30:00,62.65,62.74,62.63,62.71,7600.0,46.3732,46.4398,46.3584,46.4176,7600.0
2010-10-08 12:35:00,62.72,62.82,62.72,62.82,8800.0,46.425,46.4991,46.425,46.4991,8800.0
2010-10-08 12:40:00,62.83,62.89,62.81,62.89,4400.0,46.5065,46.5509,46.4917,46.5509,4400.0
2010-10-08 12:45:00,62.94,62.98,62.92,62.96,6700.0,46.5879,46.6175,46.5731,46.6027,6700.0
2010-10-08 12:50:00,62.94,62.97,62.9,62.96,31700.0,46.5879,46.6101,46.5583,46.6027,31700.0
2010-10-08 12:55:00,62.95,62.97,62.91,62.92,7500.0,46.5953,46.6101,46.5657,46.5731,7500.0
2010-10-08 13:00:00,62.92,62.95,62.88,62.91,62700.0,46.5731,46.5953,46.5435,46.5657,62700.0
2010-10-08 13:05:00,62.88,62.88,62.8,62.81,1900.0,46.5435,46.5435,46.4843,46.4917,1900.0
2010-10-08 13:10:00,62.8,62.81,62.75,62.8,3700.0,46.4843,46.4917,46.4472,46.4843,3700.0
2010-10-08 13:15:00,62.8,62.8,62.77,62.78,5300.0,46.4843,46.4843,46.462,46.4695,5300.0
2010-10-08 13:20:00,62.79,62.79,62.66,62.69,6400.0,46.4769,46.4769,46.3806,46.4028,6400.0
2010-10-08 13:25:00,62.69,62.74,62.69,62.73,4800.0,46.4028,46.4398,46.4028,46.4324,4800.0
2010-10-08 13:30:00,62.73,62.73,62.69,62.72,9700.0,46.4324,46.4324,46.4028,46.425,9700.0
2010-10-08 13:35:00,62.71,62.74,62.69,62.69,6300.0,46.4176,46.4398,46.4028,46.4028,6300.0
2010-10-08 13:40:00,62.69,62.7,62.59,62.59,5700.0,46.4028,46.4102,46.3288,46.3288,5700.0
2010-10-08 13:45:00,62.59,62.59,62.46,62.48,33700.0,46.3288,46.3288,46.2326,46.2474,33700.0
2010-10-08 13:50:00,62.49,62.5,62.45,62.5,11400.0,46.2548,46.2622,46.2252,46.2622,11400.0
2010-10-08 13:55:00,62.49,62.49,62.37,62.44,11300.0,46.2548,46.2548,46.166,46.2178,11300.0
2010-10-08 14:00:00,62.42,62.48,62.34,62.39,7800.0,46.203,46.2474,46.1438,46.1808,7800.0
2010-10-08 14:05:00,62.42,62.45,62.4,62.42,6400.0,46.203,46.2252,46.1882,46.203,6400.0
2010-10-08 14:10:00,62.43,62.48,62.41,62.41,11400.0,46.2104,46.2474,46.1956,46.1956,11400.0
2010-10-08 14:15:00,62.43,62.44,62.4,62.43,7400.0,46.2104,46.2178,46.1882,46.2104,7400.0
2010-10-08 14:20:00,62.43,62.47,62.42,62.45,11500.0,46.2104,46.24,46.203,46.2252,11500.0
2010-10-08 14:25:00,62.48,62.51,62.44,62.5,8400.0,46.2474,46.2696,46.2178,46.2622,8400.0
2010-10-08 14:30:00,62.5,62.58,62.5,62.55,11100.0,46.2622,46.3214,46.2622,46.2992,11100.0
2010-10-08 14:35:00,62.55,62.62,62.54,62.61,6500.0,46.2992,46.351,46.2918,46.3436,6500.0
2010-10-08 14:40:00,62.61,62.63,62.56,62.63,14400.0,46.3436,46.3584,46.3066,46.3584,14400.0
2010-10-08 14:45:00,62.62,62.64,62.6,62.6,8000.0,46.351,46.3658,46.3362,46.3362,8000.0
2010-10-08 14:50:00,62.6,62.62,62.55,62.6,8100.0,46.3362,46.351,46.2992,46.3362,8100.0
2010-10-08 14:55:00,62.6,62.6,62.56,62.56,7200.0,46.3362,46.3362,46.3066,46.3066,7200.0
2010-10-08 15:00:00,62.57,62.63,62.57,62.62,11600.0,46.314,46.3584,46.314,46.351,11600.0
2010-10-08 15:05:00,62.61,62.78,62.61,62.78,8200.0,46.3436,46.4695,46.3436,46.4695,8200.0
2010-10-08 15:10:00,62.77,62.79,62.73,62.74,19500.0,46.462,46.4769,46.4324,46.4398,19500.0
2010-10-08 15:15:00,62.74,62.78,62.74,62.78,5500.0,46.4398,46.4695,46.4398,46.4695,5500.0
2010-10-08 15:20:00,62.77,62.78,62.7,62.72,10900.0,46.462,46.4695,46.4102,46.425,10900.0
2010-10-08 15:25:00,62.71,62.74,62.7,62.73,15500.0,46.4176,46.4398,46.4102,46.4324,15500.0
2010-10-08 15:30:00,62.73,62.78,62.72,62.73,26500.0,46.4324,46.4695,46.425,46.4324,26500.0
2010-10-08 15:35:00,62.74,62.76,62.68,62.71,19800.0,46.4398,46.4546,46.3954,46.4176,19800.0
2010-10-08 15:40:00,62.7,62.74,62.67,62.72,23300.0,46.4102,46.4398,46.388,46.425,23300.0
2010-10-08 15:45:00,62.72,62.76,62.69,62.74,18000.0,46.425,46.4546,46.4028,46.4398,18000.0
2010-10-08 15:50:00,62.74,62.78,62.72,62.74,27600.0,46.4398,46.4695,46.425,46.4398,27600.0
2010-10-08 15:55:00,62.73,62.74,62.56,62.6,34500.0,46.4324,46.4398,46.3066,46.3362,34500.0
2010-10-11 09:30:00,62.62,62.62,62.41,62.55,6300.0,46.351,46.351,46.1956,46.2992,6300.0
2010-10-11 09:35:00,62.62,62.65,62.51,62.51,4700.0,46.351,46.3732,46.2696,46.2696,4700.0
2010-10-11 09:40:00,62.57,62.65,62.49,62.49,6000.0,46.314,46.3732,46.2548,46.2548,6000.0
2010-10-11 09:45:00,62.49,62.55,62.35,62.46,4800.0,46.2548,46.2992,46.1512,46.2326,4800.0
2010-10-11 09:50:00,62.41,62.47,62.32,62.47,5100.0,46.1956,46.24,46.129,46.24,5100.0
2010-10-11 09:55:00,62.47,62.53,62.43,62.5,6200.0,46.24,46.2844,46.2104,46.2622,6200.0
2010-10-11 10:00:00,62.49,62.65,62.46,62.56,12500.0,46.2548,46.3732,46.2326,46.3066,12500.0
2010-10-11 10:05:00,62.58,62.59,62.45,62.47,10300.0,46.3214,46.3288,46.2252,46.24,10300.0
2010-10-11 10:10:00,62.57,62.57,62.41,62.42,1500.0,46.314,46.314,46.1956,46.203,1500.0
2010-10-11 10:15:00,62.47,62.47,62.36,62.42,5000.0,46.24,46.24,46.1586,46.203,5000.0
2010-10-11 10:20:00,62.39,62.46,62.35,62.42,4200.0,46.1808,46.2326,46.1512,46.203,4200.0
2010-10-11 10:25:00,62.44,62.54,62.41,62.54,3600.0,46.2178,46.2918,46.1956,46.2918,3600.0
2010-10-11 10:30:00,62.51,62.6,62.45,62.5,4900.0,46.2696,46.3362,46.2252,46.2622,4900.0
2010-10-11 10:35:00,62.49,62.49,62.43,62.46,33300.0,46.2548,46.2548,46.2104,46.2326,33300.0
2010-10-11 10:40:00,62.43,62.45,62.39,62.4,3400.0,46.2104,46.2252,46.1808,46.1882,3400.0
2010-10-11 10:45:00,62.39,62.39,62.14,62.23,9000.0,46.1808,46.1808,45.9957,46.0623,9000.0
2010-10-11 10:50:00,62.24,62.26,62.24,62.24,500.0,46.0697,46.0845,46.0697,46.0697,500.0
2010-10-11 10:55:00,62.24,62.27,62.21,62.24,1200.0,46.0697,46.092,46.0475,46.0697,1200.0
2010-10-11 11:00:00,62.25,62.28,62.22,62.25,2000.0,46.0771,46.0994,46.0549,46.0771,2000.0
2010-10-11 11:05:00,62.25,62.25,62.23,62.23,1500.0,46.0771,46.0771,46.0623,46.0623,1500.0
2010-10-11 11:10:00,62.21,62.35,62.21,62.29,3000.0,46.0475,46.1512,46.0475,46.1068,3000.0
2010-10-11 11:15:00,62.26,62.3,62.21,62.28,3800.0,46.0845,46.1142,46.0475,46.0994,3800.0
2010-10-11 11:20:00,62.28,62.34,62.28,62.3,1700.0,46.0994,46.1438,46.0994,46.1142,1700.0
2010-10-11 11:25:00,62.3,62.38,62.3,62.35,30800.0,46.1142,46.1734,46.1142,46.1512,30800.0
2010-10-11 11:30:00,62.35,62.4,62.33,62.33,4400.0,46.1512,46.1882,46.1364,46.1364,4400.0
2010-10-11 11:35:00,62.33,62.45,62.31,62.43,9200.0,46.1364,46.2252,46.1216,46.2104,9200.0
2010-10-11 11:40:00,62.46,62.46,62.35,62.35,3300.0,46.2326,46.2326,46.1512,46.1512,3300.0
2010-10-11 11:45:00,62.34,62.42,62.28,62.33,13100.0,46.1438,46.203,46.0994,46.1364,13100.0
2010-10-11 11:50:00,62.34,62.37,62.29,62.29,5500.0,46.1438,46.166,46.1068,46.1068,5500.0
2010-10-11 11:55:00,62.29,62.3,62.23,62.24,4100.0,46.1068,46.1142,46.0623,46.0697,4100.0
2010-10-11 12:00:00,62.24,62.27,62.24,62.25,500.0,46.0697,46.092,46.0697,46.0771,500.0
2010-10-11 12:05:00,62.25,62.25,62.2,62.24,2200.0,46.0771,46.0771,46.0401,46.0697,2200.0
2010-10-11 12:10:00,62.24,62.34,62.2,62.28,14000.0,46.0697,46.1438,46.0401,46.0994,14000.0
2010-10-11 12:15:00,62.26,62.3,62.16,62.22,16300.0,46.0845,46.1142,46.0105,46.0549,16300.0
2010-10-11 12:20:00,62.23,62.26,62.17,62.21,9700.0,46.0623,46.0845,46.0179,46.0475,9700.0
2010-10-11 12:25:00,62.25,62.32,62.25,62.3,39600.0,46.0771,46.129,46.0771,46.1142,39600.0
2010-10-11 12:30:00,62.3,62.4,62.3,62.4,13000.0,46.1142,46.1882,46.1142,46.1882,13000.0
2010-10-11 12:35:00,62.41,62.44,62.4,62.44,6800.0,46.1956,46.2178,46.1882,46.2178,6800.0
2010-10-11 12:40:00,62.44,62.46,62.38,62.4,6400.0,46.2178,46.2326,46.1734,46.1882,6400.0
2010-10-11 12:45:00,62.4,62.4,62.3,62.33,2700.0,46.1882,46.1882,46.1142,46.1364,2700.0
2010-10-11 12:50:00,62.32,62.34,62.26,62.3,4300.0,46.129,46.1438,46.0845,46.1142,4300.0
2010-10-11 12:55:00,62.33,62.34,62.31,62.34,1200.0,46.1364,46.1438,46.1216,46.1438,1200.0
2010-10-11 13:00:00,62.35,62.38,62.3,62.34,7100.0,46.1512,46.1734,46.1142,46.1438,7100.0
2010-10-11 13:05:00,62.36,62.4,62.36,62.39,3700.0,46.1586,46.1882,46.1586,46.1808,3700.0
2010-10-11 13:10:00,62.39,62.43,62.35,62.38,13000.0,46.1808,46.2104,46.1512,46.1734,13000.0
2010-10-11 13:15:00,62.39,62.41,62.35,62.35,12100.0,46.1808,46.1956,46.1512,46.1512,12100.0
2010-10-11 13:20:00,62.35,62.38,62.35,62.37,2300.0,46.1512,46.1734,46.1512,46.166,2300.0
2010-10-11 13:25:00,62.35,62.39,62.33,62.37,5500.0,46.1512,46.1808,46.1364,46.166,5500.0
2010-10-11 13:30:00,62.38,62.39,62.34,62.34,6000.0,46.1734,46.1808,46.1438,46.1438,6000.0
2010-10-11 13:35:00,62.36,62.42,62.32,62.42,3900.0,46.1586,46.203,46.129,46.203,3900.0
2010-10-11 13:40:00,62.43,62.44,62.43,62.44,1300.0,46.2104,46.2178,46.2104,46.2178,1300.0
2010-10-11 13:45:00,62.43,62.43,62.38,62.42,4800.0,46.2104,46.2104,46.1734,46.203,4800.0
2010-10-11 13:50:00,62.42,62.42,62.37,62.38,5500.0,46.203,46.203,46.166,46.1734,5500.0
2010-10-11 13:55:00,62.38,62.38,62.3,62.33,7000.0,46.1734,46.1734,46.1142,46.1364,7000.0
2010-10-11 14:00:00,62.37,62.4,62.31,62.34,6700.0,46.166,46.1882,46.1216,46.1438,6700.0
2010-10-11 14:05:00,62.36,62.4,62.31,62.4,2800.0,46.1586,46.1882,46.1216,46.1882,2800.0
2010-10-11 14:10:00,62.39,62.39,62.3,62.37,16100.0,46.1808,46.1808,46.1142,46.166,16100.0
2010-10-11 14:15:00,62.36,62.44,62.3,62.41,26000.0,46.1586,46.2178,46.1142,46.1956,26000.0
2010-10-11 14:20:00,62.41,62.41,62.36,62.38,6500.0,46.1956,46.1956,46.1586,46.1734,6500.0
2010-10-11 14:25:00,62.38,62.4,62.34,62.37,9300.0,46.1734,46.1882,46.1438,46.166,9300.0
2010-10-11 14:30:00,62.38,62.44,62.37,62.42,19500.0,46.1734,46.2178,46.166,46.203,19500.0
2010-10-11 14:35:00,62.44,62.51,62.43,62.49,10000.0,46.2178,46.2696,46.2104,46.2548,10000.0
2010-10-11 14:40:00,62.51,62.53,62.48,62.5,5700.0,46.2696,46.2844,46.2474,46.2622,5700.0
2010-10-11 14:45:00,62.48,62.51,62.47,62.51,4300.0,46.2474,46.2696,46.24,46.2696,4300.0
2010-10-11 14:50:00,62.49,62.5,62.45,62.5,4200.0,46.2548,46.2622,46.2252,46.2622,4200.0
2010-10-11 14:55:00,62.5,62.51,62.45,62.48,8600.0,46.2622,46.2696,46.2252,46.2474,8600.0
2010-10-11 15:00:00,62.46,62.51,62.44,62.45,3700.0,46.2326,46.2696,46.2178,46.2252,3700.0
2010-10-11 15:05:00,62.43,62.47,62.43,62.46,4400.0,46.2104,46.24,46.2104,46.2326,4400.0
2010-10-11 15:10:00,62.46,62.47,62.3,62.37,15500.0,46.2326,46.24,46.1142,46.166,15500.0
2010-10-11 15:15:00,62.37,62.38,62.33,62.33,7400.0,46.166,46.1734,46.1364,46.1364,7400.0
2010-10-11 15:20:00,62.34,62.38,62.3,62.31,9600.0,46.1438,46.1734,46.1142,46.1216,9600.0
2010-10-11 15:25:00,62.29,62.32,62.19,62.21,10800.0,46.1068,46.129,46.0327,46.0475,10800.0
2010-10-11 15:30:00,62.2,62.2,62.06,62.06,16400.0,46.0401,46.0401,45.9365,45.9365,16400.0
2010-10-11 15:35:00,62.08,62.1,61.97,61.97,12200.0,45.9513,45.9661,45.8699,45.8699,12200.0
2010-10-11 15:40:00,61.98,62.07,61.96,62.06,12600.0,45.8773,45.9439,45.8625,45.9365,12600.0
2010-10-11 15:45:00,62.07,62.2,62.04,62.19,22400.0,45.9439,46.0401,45.9217,46.0327,22400.0
2010-10-11 15:50:00,62.19,62.25,62.14,62.19,22800.0,46.0327,46.0771,45.9957,46.0327,22800.0
2010-10-11 15:55:00,62.17,62.24,62.15,62.23,36200.0,46.0179,46.0697,46.0031,46.0623,36200.0
2010-10-12 09:30:00,62.11,62.16,61.66,61.67,10100.0,45.9735,46.0105,45.6404,45.6478,10100.0
2010-10-12 09:35:00,61.67,61.74,61.52,61.57,4500.0,45.6478,45.6996,45.5368,45.5738,4500.0
2010-10-12 09:40:00,61.55,61.58,61.43,61.58,5400.0,45.559,45.5812,45.4702,45.5812,5400.0
2010-10-12 09:45:00,61.55,61.55,61.1,61.11,9900.0,45.559,45.559,45.2259,45.2333,9900.0
2010-10-12 09:50:00,61.12,61.14,61.05,61.14,13000.0,45.2407,45.2555,45.1889,45.2555,13000.0
2010-10-12 09:55:00,61.18,61.56,61.18,61.44,5300.0,45.2851,45.5664,45.2851,45.4776,5300.0
2010-10-12 10:00:00,61.43,61.61,61.4,61.61,5300.0,45.4702,45.6034,45.448,45.6034,5300.0
2010-10-12 10:05:00,61.67,61.73,61.66,61.66,6500.0,45.6478,45.6922,45.6404,45.6404,6500.0
2010-10-12 10:10:00,61.64,61.71,61.62,61.71,1300.0,45.6256,45.6774,45.6108,45.6774,1300.0
2010-10-12 10:15:00,61.79,61.88,61.77,61.85,3200.0,45.7367,45.8033,45.7219,45.7811,3200.0
2010-10-12 10:20:00,61.87,61.87,61.74,61.74,2600.0,45.7959,45.7959,45.6996,45.6996,2600.0
2010-10-12 10:25:00,61.78,61.79,61.69,61.71,2400.0,45.7293,45.7367,45.6626,45.6774,2400.0
2010-10-12 10:30:00,61.69,61.79,61.68,61.75,4200.0,45.6626,45.7367,45.6552,45.707,4200.0
2010-10-12 10:35:00,61.73,61.89,61.72,61.89,8900.0,45.6922,45.8107,45.6848,45.8107,8900.0
2010-10-12 10:40:00,61.89,62.04,61.86,61.98,4300.0,45.8107,45.9217,45.7885,45.8773,4300.0
2010-10-12 10:45:00,61.98,62.0,61.85,61.87,11000.0,45.8773,45.8921,45.7811,45.7959,11000.0
2010-10-12 10:50:00,61.87,61.89,61.81,61.82,2700.0,45.7959,45.8107,45.7515,45.7589,2700.0
2010-10-12 10:55:00,61.87,61.9,61.76,61.8,4700.0,45.7959,45.8181,45.7145,45.7441,4700.0
2010-10-12 11:00:00,61.8,61.82,61.77,61.79,5600.0,45.7441,45.7589,45.7219,45.7367,5600.0
2010-10-12 11:05:00,61.78,61.86,61.78,61.78,6400.0,45.7293,45.7885,45.7293,45.7293,6400.0
2010-10-12 11:10:00,61.77,61.8,61.68,61.68,5600.0,45.7219,45.7441,45.6552,45.6552,5600.0
2010-10-12 11:15:00,61.7,61.76,61.7,61.74,5300.0,45.67,45.7145,45.67,45.6996,5300.0
2010-10-12 11:20:00,61.72,61.73,61.7,61.72,3300.0,45.6848,45.6922,45.67,45.6848,3300.0
2010-10-12 11:25:00,61.76,61.8,61.71,61.77,4700.0,45.7145,45.7441,45.6774,45.7219,4700.0
2010-10-12 11:30:00,61.78,61.85,61.75,61.84,4200.0,45.7293,45.7811,45.707,45.7737,4200.0
2010-10-12 11:35:00,61.81,61.86,61.8,61.8,4600.0,45.7515,45.7885,45.7441,45.7441,4600.0
2010-10-12 11:40:00,61.8,61.81,61.71,61.76,8800.0,45.7441,45.7515,45.6774,45.7145,8800.0
2010-10-12 11:45:00,61.74,61.74,61.67,61.69,2900.0,45.6996,45.6996,45.6478,45.6626,2900.0
2010-10-12 11:50:00,61.69,61.77,61.68,61.74,11400.0,45.6626,45.7219,45.6552,45.6996,11400.0
2010-10-12 11:55:00,61.76,61.87,61.75,61.76,8100.0,45.7145,45.7959,45.707,45.7145,8100.0
2010-10-12 12:00:00,61.81,61.81,61.66,61.66,8500.0,45.7515,45.7515,45.6404,45.6404,8500.0
2010-10-12 12:05:00,61.68,61.72,61.66,61.68,5800.0,45.6552,45.6848,45.6404,45.6552,5800.0
2010-10-12 12:10:00,61.67,61.73,61.66,61.69,5400.0,45.6478,45.6922,45.6404,45.6626,5400.0
2010-10-12 12:15:00,61.73,61.77,61.7,61.74,2500.0,45.6922,45.7219,45.67,45.6996,2500.0
2010-10-12 12:20:00,61.75,61.81,61.68,61.68,5600.0,45.707,45.7515,45.6552,45.6552,5600.0
2010-10-12 12:25:00,61.7,61.7,61.66,61.66,2500.0,45.67,45.67,45.6404,45.6404,2500.0
2010-10-12 12:30:00,61.65,61.67,61.62,61.63,6100.0,45.633,45.6478,45.6108,45.6182,6100.0
2010-10-12 12:35:00,61.63,61.65,61.61,61.65,1700.0,45.6182,45.633,45.6034,45.633,1700.0
2010-10-12 12:40:00,61.67,61.72,61.66,61.66,2600.0,45.6478,45.6848,45.6404,45.6404,2600.0
2010-10-12 12:45:00,61.67,61.67,61.61,61.63,1500.0,45.6478,45.6478,45.6034,45.6182,1500.0
2010-10-12 12:50:00,61.63,61.64,61.6,61.63,48600.0,45.6182,45.6256,45.596,45.6182,48600.0
2010-10-12 12:55:00,61.6,61.61,61.56,61.59,4700.0,45.596,45.6034,45.5664,45.5886,4700.0
2010-10-12 13:00:00,61.6,61.61,61.58,61.61,3700.0,45.596,45.6034,45.5812,45.6034,3700.0
2010-10-12 13:05:00,61.61,61.63,61.57,61.59,3800.0,45.6034,45.6182,45.5738,45.5886,3800.0
2010-10-12 13:10:00,61.58,61.6,61.57,61.57,3500.0,45.5812,45.596,45.5738,45.5738,3500.0
2010-10-12 13:15:00,61.57,61.62,61.56,61.61,2200.0,45.5738,45.6108,45.5664,45.6034,2200.0
2010-10-12 13:20:00,61.61,61.61,61.6,61.6,1200.0,45.6034,45.6034,45.596,45.596,1200.0
2010-10-12 13:25:00,61.6,61.62,61.58,61.58,2700.0,45.596,45.6108,45.5812,45.5812,2700.0
2010-10-12 13:30:00,61.58,61.59,61.55,61.56,3700.0,45.5812,45.5886,45.559,45.5664,3700.0
2010-10-12 13:35:00,61.56,61.57,61.55,61.56,2900.0,45.5664,45.5738,45.559,45.5664,2900.0
2010-10-12 13:40:00,61.55,61.56,61.53,61.54,3600.0,45.559,45.5664,45.5442,45.5516,3600.0
2010-10-12 13:45:00,61.54,61.57,61.54,61.55,4000.0,45.5516,45.5738,45.5516,45.559,4000.0
2010-10-12 13:50:00,61.55,61.57,61.54,61.56,2800.0,45.559,45.5738,45.5516,45.5664,2800.0
2010-10-12 13:55:00,61.55,61.55,61.5,61.52,6300.0,45.559,45.559,45.522,45.5368,6300.0
2010-10-12 14:00:00,61.52,61.71,61.4,61.65,34500.0,45.5368,45.6774,45.448,45.633,34500.0
2010-10-12 14:05:00,61.66,61.68,61.57,61.62,9700.0,45.6404,45.6552,45.5738,45.6108,9700.0
2010-10-12 14:10:00,61.62,61.9,61.59,61.83,10600.0,45.6108,45.8181,45.5886,45.7663,10600.0
2010-10-12 14:15:00,61.85,62.0,61.85,61.92,7300.0,45.7811,45.8921,45.7811,45.8329,7300.0
2010-10-12 14:20:00,61.9,61.9,61.61,61.74,11500.0,45.8181,45.8181,45.6034,45.6996,11500.0
2010-10-12 14:25:00,61.74,61.81,61.74,61.75,13900.0,45.6996,45.7515,45.6996,45.707,13900.0
2010-10-12 14:30:00,61.75,61.79,61.59,61.63,14900.0,45.707,45.7367,45.5886,45.6182,14900.0
2010-10-12 14:35:00,61.65,61.68,61.61,61.64,6400.0,45.633,45.6552,45.6034,45.6256,6400.0
2010-10-12 14:40:00,61.64,61.83,61.64,61.8,8300.0,45.6256,45.7663,45.6256,45.7441,8300.0
2010-10-12 14:45:00,61.82,61.89,61.82,61.83,10300.0,45.7589,45.8107,45.7589,45.7663,10300.0
2010-10-12 14:50:00,61.84,61.92,61.84,61.92,9000.0,45.7737,45.8329,45.7737,45.8329,9000.0
2010-10-12 14:55:00,61.93,61.98,61.88,61.95,9100.0,45.8403,45.8773,45.8033,45.8551,9100.0
2010-10-12 15:00:00,61.94,61.95,61.84,61.9,11300.0,45.8477,45.8551,45.7737,45.8181,11300.0
2010-10-12 15:05:00,61.88,62.0,61.86,61.99,9600.0,45.8033,45.8921,45.7885,45.8847,9600.0
2010-10-12 15:10:00,61.99,62.02,61.97,62.0,12400.0,45.8847,45.9069,45.8699,45.8921,12400.0
2010-10-12 15:15:00,62.0,62.04,61.99,62.04,7900.0,45.8921,45.9217,45.8847,45.9217,7900.0
2010-10-12 15:20:00,62.01,62.21,61.99,62.18,8900.0,45.8995,46.0475,45.8847,46.0253,8900.0
2010-10-12 15:25:00,62.19,62.28,62.17,62.27,9300.0,46.0327,46.0994,46.0179,46.092,9300.0
2010-10-12 15:30:00,62.26,62.3,62.24,62.26,6800.0,46.0845,46.1142,46.0697,46.0845,6800.0
2010-10-12 15:35:00,62.25,62.27,62.2,62.26,11500.0,46.0771,46.092,46.0401,46.0845,11500.0
2010-10-12 15:40:00,62.25,62.26,62.19,62.24,9000.0,46.0771,46.0845,46.0327,46.0697,9000.0
2010-10-12 15:45:00,62.23,62.26,62.2,62.25,15300.0,46.0623,46.0845,46.0401,46.0771,15300.0
2010-10-12 15:50:00,62.26,62.26,62.13,62.17,11000.0,46.0845,46.0845,45.9883,46.0179,11000.0
2010-10-12 15:55:00,62.17,62.17,62.06,62.07,30200.0,46.0179,46.0179,45.9365,45.9439,30200.0
2010-10-13 09:30:00,62.54,62.66,62.24,62.24,8400.0,46.2918,46.3806,46.0697,46.0697,8400.0
2010-10-13 09:35:00,62.26,62.43,62.21,62.26,4100.0,46.0845,46.2104,46.0475,46.0845,4100.0
2010-10-13 09:40:00,62.27,62.29,62.19,62.29,3500.0,46.092,46.1068,46.0327,46.1068,3500.0
2010-10-13 09:45:00,62.34,62.46,62.34,62.46,2900.0,46.1438,46.2326,46.1438,46.2326,2900.0
2010-10-13 09:50:00,62.4,62.48,62.28,62.48,4600.0,46.1882,46.2474,46.0994,46.2474,4600.0
2010-10-13 09:55:00,62.46,62.57,62.46,62.46,3700.0,46.2326,46.314,46.2326,46.2326,3700.0
2010-10-13 10:00:00,62.48,62.7,62.48,62.65,5000.0,46.2474,46.4102,46.2474,46.3732,5000.0
2010-10-13 10:05:00,62.65,62.72,62.65,62.68,9000.0,46.3732,46.425,46.3732,46.3954,9000.0
2010-10-13 10:10:00,62.68,62.7,62.51,62.51,13700.0,46.3954,46.4102,46.2696,46.2696,13700.0
2010-10-13 10:15:00,62.52,62.59,62.47,62.47,8600.0,46.277,46.3288,46.24,46.24,8600.0
2010-10-13 10:20:00,62.46,62.62,62.43,62.62,5600.0,46.2326,46.351,46.2104,46.351,5600.0
2010-10-13 10:25:00,62.65,62.73,62.65,62.67,4700.0,46.3732,46.4324,46.3732,46.388,4700.0
2010-10-13 10:30:00,62.71,62.73,62.55,62.69,12000.0,46.4176,46.4324,46.2992,46.4028,12000.0
2010-10-13 10:35:00,62.69,62.78,62.69,62.76,9500.0,46.4028,46.4695,46.4028,46.4546,9500.0
2010-10-13 10:40:00,62.74,62.77,62.65,62.68,13100.0,46.4398,46.462,46.3732,46.3954,13100.0
2010-10-13 10:45:00,62.62,62.62,62.53,62.56,14800.0,46.351,46.351,46.2844,46.3066,14800.0
2010-10-13 10:50:00,62.56,62.64,62.56,62.58,10200.0,46.3066,46.3658,46.3066,46.3214,10200.0
2010-10-13 10:55:00,62.59,62.6,62.46,62.57,9500.0,46.3288,46.3362,46.2326,46.314,9500.0
2010-10-13 11:00:00,62.58,62.67,62.52,62.67,15100.0,46.3214,46.388,46.277,46.388,15100.0
2010-10-13 11:05:00,62.67,62.92,62.67,62.89,21700.0,46.388,46.5731,46.388,46.5509,21700.0
2010-10-13 11:10:00,62.9,62.9,62.85,62.87,3600.0,46.5583,46.5583,46.5213,46.5361,3600.0
2010-10-13 11:15:00,62.88,62.88,62.79,62.84,5600.0,46.5435,46.5435,46.4769,46.5139,5600.0
2010-10-13 11:20:00,62.84,62.88,62.74,62.74,11600.0,46.5139,46.5435,46.4398,46.4398,11600.0
2010-10-13 11:25:00,62.73,62.86,62.69,62.86,14600.0,46.4324,46.5287,46.4028,46.5287,14600.0
2010-10-13 11:30:00,62.83,62.86,62.8,62.84,4400.0,46.5065,46.5287,46.4843,46.5139,4400.0
2010-10-13 11:35:00,62.84,62.88,62.83,62.83,5900.0,46.5139,46.5435,46.5065,46.5065,5900.0
2010-10-13 11:40:00,62.85,62.85,62.76,62.76,2900.0,46.5213,46.5213,46.4546,46.4546,2900.0
2010-10-13 11:45:00,62.76,62.84,62.74,62.84,6100.0,46.4546,46.5139,46.4398,46.5139,6100.0
2010-10-13 11:50:00,62.87,62.87,62.82,62.85,4700.0,46.5361,46.5361,46.4991,46.5213,4700.0
2010-10-13 11:55:00,62.86,62.87,62.78,62.83,9900.0,46.5287,46.5361,46.4695,46.5065,9900.0
2010-10-13 12:00:00,62.8,62.81,62.76,62.76,4900.0,46.4843,46.4917,46.4546,46.4546,4900.0
2010-10-13 12:05:00,62.76,62.82,62.76,62.79,5100.0,46.4546,46.4991,46.4546,46.4769,5100.0
2010-10-13 12:10:00,62.78,62.79,62.75,62.76,3900.0,46.4695,46.4769,46.4472,46.4546,3900.0
2010-10-13 12:15:00,62.77,62.79,62.74,62.78,4900.0,46.462,46.4769,46.4398,46.4695,4900.0
2010-10-13 12:20:00,62.76,62.8,62.75,62.79,6200.0,46.4546,46.4843,46.4472,46.4769,6200.0
2010-10-13 12:25:00,62.76,62.9,62.75,62.9,7000.0,46.4546,46.5583,46.4472,46.5583,7000.0
2010-10-13 12:30:00,62.9,62.92,62.83,62.92,14600.0,46.5583,46.5731,46.5065,46.5731,14600.0
2010-10-13 12:35:00,62.93,63.08,62.92,63.05,22600.0,46.5805,46.6915,46.5731,46.6693,22600.0
2010-10-13 12:40:00,63.04,63.13,63.03,63.07,25300.0,46.6619,46.7285,46.6545,46.6841,25300.0
2010-10-13 12:45:00,63.07,63.07,62.98,63.01,3800.0,46.6841,46.6841,46.6175,46.6397,3800.0
2010-10-13 12:50:00,63.0,63.05,63.0,63.02,3800.0,46.6323,46.6693,46.6323,46.6471,3800.0
2010-10-13 12:55:00,63.01,63.03,62.95,62.96,5200.0,46.6397,46.6545,46.5953,46.6027,5200.0
2010-10-13 13:00:00,62.95,63.0,62.95,62.98,3000.0,46.5953,46.6323,46.5953,46.6175,3000.0
2010-10-13 13:05:00,63.0,63.03,62.97,62.99,6600.0,46.6323,46.6545,46.6101,46.6249,6600.0
2010-10-13 13:10:00,63.0,63.05,62.99,63.03,4700.0,46.6323,46.6693,46.6249,46.6545,4700.0
2010-10-13 13:15:00,63.02,63.09,63.02,63.04,7400.0,46.6471,46.6989,46.6471,46.6619,7400.0
2010-10-13 13:20:00,63.02,63.07,63.02,63.04,5500.0,46.6471,46.6841,46.6471,46.6619,5500.0
2010-10-13 13:25:00,63.03,63.07,62.96,62.96,7800.0,46.6545,46.6841,46.6027,46.6027,7800.0
2010-10-13 13:30:00,62.96,62.98,62.94,62.98,8200.0,46.6027,46.6175,46.5879,46.6175,8200.0
2010-10-13 13:35:00,62.99,63.1,62.98,63.07,11100.0,46.6249,46.7063,46.6175,46.6841,11100.0
2010-10-13 13:40:00,63.06,63.07,63.02,63.04,12800.0,46.6767,46.6841,46.6471,46.6619,12800.0
2010-10-13 13:45:00,63.04,63.06,62.98,63.0,6400.0,46.6619,46.6767,46.6175,46.6323,6400.0
2010-10-13 13:50:00,62.98,63.0,62.98,63.0,5500.0,46.6175,46.6323,46.6175,46.6323,5500.0
2010-10-13 13:55:00,63.0,63.04,62.97,62.99,7500.0,46.6323,46.6619,46.6101,46.6249,7500.0
2010-10-13 14:00:00,62.99,63.1,62.99,63.03,11800.0,46.6249,46.7063,46.6249,46.6545,11800.0
2010-10-13 14:05:00,63.04,63.05,62.97,62.99,5400.0,46.6619,46.6693,46.6101,46.6249,5400.0
2010-10-13 14:10:00,62.99,63.15,62.99,63.15,9100.0,46.6249,46.7433,46.6249,46.7433,9100.0
2010-10-13 14:15:00,63.16,63.17,63.09,63.14,6100.0,46.7507,46.7581,46.6989,46.7359,6100.0
2010-10-13 14:20:00,63.16,63.18,63.1,63.14,12100.0,46.7507,46.7655,46.7063,46.7359,12100.0
2010-10-13 14:25:00,63.13,63.15,63.05,63.09,21000.0,46.7285,46.7433,46.6693,46.6989,21000.0
2010-10-13 14:30:00,63.09,63.11,63.03,63.04,23900.0,46.6989,46.7137,46.6545,46.6619,23900.0
2010-10-13 14:35:00,63.04,63.04,62.86,62.89,21000.0,46.6619,46.6619,46.5287,46.5509,21000.0
2010-10-13 14:40:00,62.9,62.93,62.84,62.88,17000.0,46.5583,46.5805,46.5139,46.5435,17000.0
2010-10-13 14:45:00,62.91,62.91,62.77,62.8,20100.0,46.5657,46.5657,46.462,46.4843,20100.0
2010-10-13 14:50:00,62.81,62.86,62.8,62.86,9500.0,46.4917,46.5287,46.4843,46.5287,9500.0
2010-10-13 14:55:00,62.88,62.92,62.86,62.88,12300.0,46.5435,46.5731,46.5287,46.5435,12300.0
2010-10-13 15:00:00,62.89,62.92,62.78,62.85,17700.0,46.5509,46.5731,46.4695,46.5213,17700.0
2010-10-13 15:05:00,62.84,62.94,62.83,62.89,9600.0,46.5139,46.5879,46.5065,46.5509,9600.0
2010-10-13 15:10:00,62.9,62.94,62.85,62.94,18900.0,46.5583,46.5879,46.5213,46.5879,18900.0
2010-10-13 15:15:00,62.93,63.05,62.91,63.01,14900.0,46.5805,46.6693,46.5657,46.6397,14900.0
2010-10-13 15:20:00,63.03,63.13,63.02,63.05,14300.0,46.6545,46.7285,46.6471,46.6693,14300.0
2010-10-13 15:25:00,63.05,63.05,62.84,62.84,15800.0,46.6693,46.6693,46.5139,46.5139,15800.0
2010-10-13 15:30:00,62.85,62.89,62.82,62.87,15400.0,46.5213,46.5509,46.4991,46.5361,15400.0
2010-10-13 15:35:00,62.88,62.98,62.87,62.93,15900.0,46.5435,46.6175,46.5361,46.5805,15900.0
2010-10-13 15:40:00,62.9,63.04,62.9,63.02,18700.0,46.5583,46.6619,46.5583,46.6471,18700.0
2010-10-13 15:45:00,63.02,63.03,62.94,62.94,30200.0,46.6471,46.6545,46.5879,46.5879,30200.0
2010-10-13 15:50:00,62.96,63.0,62.85,62.85,23300.0,46.6027,46.6323,46.5213,46.5213,23300.0
2010-10-13 15:55:00,62.84,62.92,62.84,62.9,25500.0,46.5139,46.5731,46.5139,46.5583,25500.0
2010-10-14 09:30:00,62.96,63.19,62.89,63.15,33800.0,46.6027,46.7729,46.5509,46.7433,33800.0
2010-10-14 09:35:00,63.05,63.18,62.97,62.97,12100.0,46.6693,46.7655,46.6101,46.6101,12100.0
2010-10-14 09:40:00,62.96,63.03,62.88,62.88,4900.0,46.6027,46.6545,46.5435,46.5435,4900.0
2010-10-14 09:45:00,62.91,63.0,62.62,62.62,6300.0,46.5657,46.6323,46.351,46.351,6300.0
2010-10-14 09:50:00,62.58,62.67,62.49,62.49,16400.0,46.3214,46.388,46.2548,46.2548,16400.0
2010-10-14 09:55:00,62.49,62.49,62.28,62.3,10000.0,46.2548,46.2548,46.0994,46.1142,10000.0
2010-10-14 10:00:00,62.36,62.53,62.35,62.46,9600.0,46.1586,46.2844,46.1512,46.2326,9600.0
2010-10-14 10:05:00,62.45,62.52,62.42,62.45,9600.0,46.2252,46.277,46.203,46.2252,9600.0
2010-10-14 10:10:00,62.47,62.5,62.37,62.4,12500.0,46.24,46.2622,46.166,46.1882,12500.0
2010-10-14 10:15:00,62.4,62.52,62.4,62.47,26900.0,46.1882,46.277,46.1882,46.24,26900.0
2010-10-14 10:20:00,62.48,62.52,62.47,62.5,9300.0,46.2474,46.277,46.24,46.2622,9300.0
2010-10-14 10:25:00,62.56,62.56,62.41,62.46,8400.0,46.3066,46.3066,46.1956,46.2326,8400.0
2010-10-14 10:30:00,62.46,62.48,62.41,62.48,7900.0,46.2326,46.2474,46.1956,46.2474,7900.0
2010-10-14 10:35:00,62.47,62.5,62.43,62.5,10100.0,46.24,46.2622,46.2104,46.2622,10100.0
2010-10-14 10:40:00,62.48,62.49,62.45,62.49,8800.0,46.2474,46.2548,46.2252,46.2548,8800.0
2010-10-14 10:45:00,62.5,62.58,62.49,62.57,10400.0,46.2622,46.3214,46.2548,46.314,10400.0
2010-10-14 10:50:00,62.55,62.62,62.54,62.55,8500.0,46.2992,46.351,46.2918,46.2992,8500.0
2010-10-14 10:55:00,62.55,62.55,62.46,62.5,8400.0,46.2992,46.2992,46.2326,46.2622,8400.0
2010-10-14 11:00:00,62.51,62.58,62.49,62.51,9600.0,46.2696,46.3214,46.2548,46.2696,9600.0
2010-10-14 11:05:00,62.5,62.54,62.47,62.51,4200.0,46.2622,46.2918,46.24,46.2696,4200.0
2010-10-14 11:10:00,62.5,62.54,62.47,62.51,7900.0,46.2622,46.2918,46.24,46.2696,7900.0
2010-10-14 11:15:00,62.54,62.54,62.42,62.42,8900.0,46.2918,46.2918,46.203,46.203,8900.0
2010-10-14 11:20:00,62.42,62.45,62.38,62.41,5500.0,46.203,46.2252,46.1734,46.1956,5500.0
2010-10-14 11:25:00,62.41,62.43,62.31,62.34,5400.0,46.1956,46.2104,46.1216,46.1438,5400.0
2010-10-14 11:30:00,62.35,62.39,62.24,62.27,7300.0,46.1512,46.1808,46.0697,46.092,7300.0
2010-10-14 11:35:00,62.26,62.31,62.22,62.22,5100.0,46.0845,46.1216,46.0549,46.0549,5100.0
2010-10-14 11:40:00,62.2,62.22,62.09,62.1,6800.0,46.0401,46.0549,45.9587,45.9661,6800.0
2010-10-14 11:45:00,62.08,62.13,61.96,62.01,9000.0,45.9513,45.9883,45.8625,45.8995,9000.0
2010-10-14 11:50:00,62.0,62.17,61.98,62.17,3200.0,45.8921,46.0179,45.8773,46.0179,3200.0
2010-10-14 11:55:00,62.16,62.18,62.13,62.17,3100.0,46.0105,46.0253,45.9883,46.0179,3100.0
2010-10-14 12:00:00,62.19,62.26,62.19,62.25,4800.0,46.0327,46.0845,46.0327,46.0771,4800.0
2010-10-14 12:05:00,62.23,62.26,62.2,62.25,3600.0,46.0623,46.0845,46.0401,46.0771,3600.0
2010-10-14 12:10:00,62.23,62.37,62.23,62.34,4600.0,46.0623,46.166,46.0623,46.1438,4600.0
2010-10-14 12:15:00,62.29,62.3,62.17,62.2,3400.0,46.1068,46.1142,46.0179,46.0401,3400.0
2010-10-14 12:20:00,62.21,62.23,62.15,62.2,2900.0,46.0475,46.0623,46.0031,46.0401,2900.0
2010-10-14 12:25:00,62.2,62.2,62.06,62.11,5900.0,46.0401,46.0401,45.9365,45.9735,5900.0
2010-10-14 12:30:00,62.13,62.16,62.08,62.13,5100.0,45.9883,46.0105,45.9513,45.9883,5100.0
2010-10-14 12:35:00,62.16,62.21,62.16,62.19,3400.0,46.0105,46.0475,46.0105,46.0327,3400.0
2010-10-14 12:40:00,62.16,62.19,62.13,62.13,2100.0,46.0105,46.0327,45.9883,45.9883,2100.0
2010-10-14 12:45:00,62.16,62.22,62.16,62.2,1700.0,46.0105,46.0549,46.0105,46.0401,1700.0
2010-10-14 12:50:00,62.21,62.29,62.21,62.25,4000.0,46.0475,46.1068,46.0475,46.0771,4000.0
2010-10-14 12:55:00,62.23,62.33,62.23,62.3,2700.0,46.0623,46.1364,46.0623,46.1142,2700.0
2010-10-14 13:00:00,62.29,62.31,62.22,62.27,9200.0,46.1068,46.1216,46.0549,46.092,9200.0
2010-10-14 13:05:00,62.28,62.3,62.03,62.14,12600.0,46.0994,46.1142,45.9143,45.9957,12600.0
2010-10-14 13:10:00,62.12,62.18,62.12,62.17,3900.0,45.9809,46.0253,45.9809,46.0179,3900.0
2010-10-14 13:15:00,62.15,62.15,62.07,62.08,2800.0,46.0031,46.0031,45.9439,45.9513,2800.0
2010-10-14 13:20:00,62.09,62.09,62.02,62.03,4900.0,45.9587,45.9587,45.9069,45.9143,4900.0
2010-10-14 13:25:00,62.02,62.07,62.0,62.01,6700.0,45.9069,45.9439,45.8921,45.8995,6700.0
2010-10-14 13:30:00,62.01,62.04,61.99,62.04,11800.0,45.8995,45.9217,45.8847,45.9217,11800.0
2010-10-14 13:35:00,62.03,62.12,62.02,62.11,11200.0,45.9143,45.9809,45.9069,45.9735,11200.0
2010-10-14 13:40:00,62.12,62.12,62.03,62.05,6300.0,45.9809,45.9809,45.9143,45.9291,6300.0
2010-10-14 13:45:00,62.04,62.07,61.99,62.0,14900.0,45.9217,45.9439,45.8847,45.8921,14900.0
2010-10-14 13:50:00,61.99,62.04,61.97,62.03,15500.0,45.8847,45.9217,45.8699,45.9143,15500.0
2010-10-14 13:55:00,62.06,62.06,62.01,62.02,8600.0,45.9365,45.9365,45.8995,45.9069,8600.0
2010-10-14 14:00:00,62.04,62.04,62.01,62.01,10700.0,45.9217,45.9217,45.8995,45.8995,10700.0
2010-10-14 14:05:00,62.01,62.02,61.92,61.93,10800.0,45.8995,45.9069,45.8329,45.8403,10800.0
2010-10-14 14:10:00,61.94,61.99,61.9,61.94,10800.0,45.8477,45.8847,45.8181,45.8477,10800.0
2010-10-14 14:15:00,61.95,61.97,61.86,61.96,7200.0,45.8551,45.8699,45.7885,45.8625,7200.0
2010-10-14 14:20:00,61.96,61.99,61.9,61.91,7800.0,45.8625,45.8847,45.8181,45.8255,7800.0
2010-10-14 14:25:00,61.92,61.94,61.82,61.83,20500.0,45.8329,45.8477,45.7589,45.7663,20500.0
2010-10-14 14:30:00,61.85,61.85,61.74,61.78,11000.0,45.7811,45.7811,45.6996,45.7293,11000.0
2010-10-14 14:35:00,61.77,61.93,61.72,61.88,9400.0,45.7219,45.8403,45.6848,45.8033,9400.0
2010-10-14 14:40:00,61.88,61.92,61.84,61.85,11100.0,45.8033,45.8329,45.7737,45.7811,11100.0
2010-10-14 14:45:00,61.85,61.85,61.74,61.83,20100.0,45.7811,45.7811,45.6996,45.7663,20100.0
2010-10-14 14:50:00,61.84,61.91,61.84,61.87,7700.0,45.7737,45.8255,45.7737,45.7959,7700.0
2010-10-14 14:55:00,61.87,61.89,61.78,61.8,11900.0,45.7959,45.8107,45.7293,45.7441,11900.0
2010-10-14 15:00:00,61.8,61.8,61.7,61.77,12100.0,45.7441,45.7441,45.67,45.7219,12100.0
2010-10-14 15:05:00,61.77,61.81,61.75,61.81,9600.0,45.7219,45.7515,45.707,45.7515,9600.0
2010-10-14 15:10:00,61.81,61.9,61.8,61.9,11800.0,45.7515,45.8181,45.7441,45.8181,11800.0
2010-10-14 15:15:00,61.92,61.92,61.86,61.86,12400.0,45.8329,45.8329,45.7885,45.7885,12400.0
2010-10-14 15:20:00,61.88,61.95,61.88,61.9,19500.0,45.8033,45.8551,45.8033,45.8181,19500.0
2010-10-14 15:25:00,61.91,61.92,61.8,61.81,27000.0,45.8255,45.8329,45.7441,45.7515,27000.0
2010-10-14 15:30:00,61.81,61.84,61.76,61.84,17000.0,45.7515,45.7737,45.7145,45.7737,17000.0
2010-10-14 15:35:00,61.83,61.89,61.81,61.84,34200.0,45.7663,45.8107,45.7515,45.7737,34200.0
2010-10-14 15:40:00,61.86,61.92,61.83,61.89,20600.0,45.7885,45.8329,45.7663,45.8107,20600.0
2010-10-14 15:45:00,61.9,61.92,61.86,61.91,21100.0,45.8181,45.8329,45.7885,45.8255,21100.0
2010-10-14 15:50:00,61.91,62.03,61.9,62.0,25700.0,45.8255,45.9143,45.8181,45.8921,25700.0
2010-10-14 15:55:00,62.0,62.11,62.0,62.05,30800.0,45.8921,45.9735,45.8921,45.9291,30800.0
2010-10-15 09:30:00,62.73,62.83,62.44,62.71,80900.0,46.4324,46.5065,46.2178,46.4176,80900.0
2010-10-15 09:35:00,62.74,62.74,62.56,62.64,3100.0,46.4398,46.4398,46.3066,46.3658,3100.0
2010-10-15 09:40:00,62.6,62.6,62.25,62.26,5600.0,46.3362,46.3362,46.0771,46.0845,5600.0
2010-10-15 09:45:00,62.23,62.36,62.14,62.17,8700.0,46.0623,46.1586,45.9957,46.0179,8700.0
2010-10-15 09:50:00,62.16,62.16,61.94,61.94,5400.0,46.0105,46.0105,45.8477,45.8477,5400.0
2010-10-15 09:55:00,61.9,62.12,61.84,62.0,12300.0,45.8181,45.9809,45.7737,45.8921,12300.0
2010-10-15 10:00:00,62.0,62.14,61.85,61.94,9700.0,45.8921,45.9957,45.7811,45.8477,9700.0
2010-10-15 10:05:00,61.88,61.94,61.79,61.93,4700.0,45.8033,45.8477,45.7367,45.8403,4700.0
2010-10-15 10:10:00,61.9,61.94,61.68,61.76,3900.0,45.8181,45.8477,45.6552,45.7145,3900.0
2010-10-15 10:15:00,61.73,61.76,61.59,61.62,6400.0,45.6922,45.7145,45.5886,45.6108,6400.0
2010-10-15 10:20:00,61.62,61.66,61.48,61.54,8300.0,45.6108,45.6404,45.5072,45.5516,8300.0
2010-10-15 10:25:00,61.52,61.52,61.4,61.48,13500.0,45.5368,45.5368,45.448,45.5072,13500.0
2010-10-15 10:30:00,61.47,61.54,61.34,61.54,6000.0,45.4998,45.5516,45.4036,45.5516,6000.0
2010-10-15 10:35:00,61.58,61.65,61.57,61.64,2400.0,45.5812,45.633,45.5738,45.6256,2400.0
2010-10-15 10:40:00,61.62,61.66,61.57,61.66,4700.0,45.6108,45.6404,45.5738,45.6404,4700.0
2010-10-15 10:45:00,61.66,61.7,61.57,61.57,3100.0,45.6404,45.67,45.5738,45.5738,3100.0
2010-10-15 10:50:00,61.57,61.6,61.53,61.6,3300.0,45.5738,45.596,45.5442,45.596,3300.0
2010-10-15 10:55:00,61.67,61.76,61.67,61.7,5500.0,45.6478,45.7145,45.6478,45.67,5500.0
2010-10-15 11:00:00,61.71,61.76,61.64,61.68,10500.0,45.6774,45.7145,45.6256,45.6552,10500.0
2010-10-15 11:05:00,61.66,61.84,61.62,61.84,6400.0,45.6404,45.7737,45.6108,45.7737,6400.0
2010-10-15 11:10:00,61.83,61.89,61.83,61.87,5400.0,45.7663,45.8107,45.7663,45.7959,5400.0
2010-10-15 11:15:00,61.83,61.91,61.8,61.8,4000.0,45.7663,45.8255,45.7441,45.7441,4000.0
2010-10-15 11:20:00,61.81,61.81,61.68,61.72,5000.0,45.7515,45.7515,45.6552,45.6848,5000.0
2010-10-15 11:25:00,61.7,61.78,61.67,61.76,4200.0,45.67,45.7293,45.6478,45.7145,4200.0
2010-10-15 11:30:00,61.76,61.94,61.76,61.94,3300.0,45.7145,45.8477,45.7145,45.8477,3300.0
2010-10-15 11:35:00,61.94,62.04,61.88,61.92,12100.0,45.8477,45.9217,45.8033,45.8329,12100.0
2010-10-15 11:40:00,61.92,61.92,61.78,61.78,5500.0,45.8329,45.8329,45.7293,45.7293,5500.0
2010-10-15 11:45:00,61.78,61.8,61.62,61.62,7400.0,45.7293,45.7441,45.6108,45.6108,7400.0
2010-10-15 11:50:00,61.62,61.63,61.58,61.59,11000.0,45.6108,45.6182,45.5812,45.5886,11000.0
2010-10-15 11:55:00,61.59,61.59,61.49,61.54,10600.0,45.5886,45.5886,45.5146,45.5516,10600.0
2010-10-15 12:00:00,61.55,61.63,61.53,61.58,4100.0,45.559,45.6182,45.5442,45.5812,4100.0
2010-10-15 12:05:00,61.53,61.55,61.47,61.55,16900.0,45.5442,45.559,45.4998,45.559,16900.0
2010-10-15 12:10:00,61.56,61.56,61.5,61.51,3800.0,45.5664,45.5664,45.522,45.5294,3800.0
2010-10-15 12:15:00,61.52,61.67,61.52,61.67,5400.0,45.5368,45.6478,45.5368,45.6478,5400.0
2010-10-15 12:20:00,61.68,61.75,61.68,61.72,2700.0,45.6552,45.707,45.6552,45.6848,2700.0
2010-10-15 12:25:00,61.71,61.9,61.71,61.86,16800.0,45.6774,45.8181,45.6774,45.7885,16800.0
2010-10-15 12:30:00,61.85,61.94,61.84,61.92,3700.0,45.7811,45.8477,45.7737,45.8329,3700.0
2010-10-15 12:35:00,61.91,61.93,61.85,61.9,5900.0,45.8255,45.8403,45.7811,45.8181,5900.0
2010-10-15 12:40:00,61.94,61.94,61.85,61.87,3500.0,45.8477,45.8477,45.7811,45.7959,3500.0
2010-10-15 12:45:00,61.88,61.9,61.85,61.9,5500.0,45.8033,45.8181,45.7811,45.8181,5500.0
2010-10-15 12:50:00,61.91,61.94,61.79,61.81,6200.0,45.8255,45.8477,45.7367,45.7515,6200.0
2010-10-15 12:55:00,61.79,61.79,61.68,61.72,3300.0,45.7367,45.7367,45.6552,45.6848,3300.0
2010-10-15 13:00:00,61.71,61.8,61.67,61.69,13500.0,45.6774,45.7441,45.6478,45.6626,13500.0
2010-10-15 13:05:00,61.68,61.75,61.65,61.75,4000.0,45.6552,45.707,45.633,45.707,4000.0
2010-10-15 13:10:00,61.76,61.76,61.67,61.67,2600.0,45.7145,45.7145,45.6478,45.6478,2600.0
2010-10-15 13:15:00,61.66,61.7,61.64,61.64,3300.0,45.6404,45.67,45.6256,45.6256,3300.0
2010-10-15 13:20:00,61.65,61.69,61.6,61.63,5600.0,45.633,45.6626,45.596,45.6182,5600.0
2010-10-15 13:25:00,61.63,61.64,61.6,61.63,5500.0,45.6182,45.6256,45.596,45.6182,5500.0
2010-10-15 13:30:00,61.65,61.67,61.63,61.63,3200.0,45.633,45.6478,45.6182,45.6182,3200.0
2010-10-15 13:35:00,61.64,61.7,61.63,61.64,5600.0,45.6256,45.67,45.6182,45.6256,5600.0
2010-10-15 13:40:00,61.63,61.63,61.49,61.52,16700.0,45.6182,45.6182,45.5146,45.5368,16700.0
2010-10-15 13:45:00,61.51,61.57,61.46,61.57,16700.0,45.5294,45.5738,45.4924,45.5738,16700.0
2010-10-15 13:50:00,61.56,61.69,61.56,61.56,5600.0,45.5664,45.6626,45.5664,45.5664,5600.0
2010-10-15 13:55:00,61.56,61.58,61.47,61.55,23900.0,45.5664,45.5812,45.4998,45.559,23900.0
2010-10-15 14:00:00,61.53,61.55,61.49,61.51,16200.0,45.5442,45.559,45.5146,45.5294,16200.0
2010-10-15 14:05:00,61.5,61.67,61.5,61.6,7100.0,45.522,45.6478,45.522,45.596,7100.0
2010-10-15 14:10:00,61.6,61.69,61.55,61.69,8300.0,45.596,45.6626,45.559,45.6626,8300.0
2010-10-15 14:15:00,61.67,61.72,61.65,61.65,5100.0,45.6478,45.6848,45.633,45.633,5100.0
2010-10-15 14:20:00,61.64,61.67,61.56,61.6,5300.0,45.6256,45.6478,45.5664,45.596,5300.0
2010-10-15 14:25:00,61.6,61.7,61.6,61.7,4700.0,45.596,45.67,45.596,45.67,4700.0
2010-10-15 14:30:00,61.7,61.78,61.68,61.78,5600.0,45.67,45.7293,45.6552,45.7293,5600.0
2010-10-15 14:35:00,61.79,61.81,61.72,61.8,6900.0,45.7367,45.7515,45.6848,45.7441,6900.0
2010-10-15 14:40:00,61.82,61.85,61.65,61.65,37200.0,45.7589,45.7811,45.633,45.633,37200.0
2010-10-15 14:45:00,61.65,61.67,61.58,61.63,10200.0,45.633,45.6478,45.5812,45.6182,10200.0
2010-10-15 14:50:00,61.59,61.6,61.5,61.56,14900.0,45.5886,45.596,45.522,45.5664,14900.0
2010-10-15 14:55:00,61.54,61.58,61.51,61.58,9000.0,45.5516,45.5812,45.5294,45.5812,9000.0
2010-10-15 15:00:00,61.56,61.59,61.49,61.53,20600.0,45.5664,45.5886,45.5146,45.5442,20600.0
2010-10-15 15:05:00,61.53,61.55,61.5,61.55,9800.0,45.5442,45.559,45.522,45.559,9800.0
2010-10-15 15:10:00,61.55,61.63,61.52,61.63,9800.0,45.559,45.6182,45.5368,45.6182,9800.0
2010-10-15 15:15:00,61.63,61.72,61.58,61.65,17300.0,45.6182,45.6848,45.5812,45.633,17300.0
2010-10-15 15:20:00,61.65,61.7,61.63,61.67,9900.0,45.633,45.67,45.6182,45.6478,9900.0
2010-10-15 15:25:00,61.69,61.78,61.68,61.7,8900.0,45.6626,45.7293,45.6552,45.67,8900.0
2010-10-15 15:30:00,61.7,61.79,61.65,61.72,16600.0,45.67,45.7367,45.633,45.6848,16600.0
2010-10-15 15:35:00,61.71,61.87,61.71,61.84,13200.0,45.6774,45.7959,45.6774,45.7737,13200.0
2010-10-15 15:40:00,61.82,61.86,61.81,61.83,8000.0,45.7589,45.7885,45.7515,45.7663,8000.0
2010-10-15 15:45:00,61.84,62.01,61.84,62.01,16700.0,45.7737,45.8995,45.7737,45.8995,16700.0
2010-10-15 15:50:00,62.02,62.05,61.9,62.0,24000.0,45.9069,45.9291,45.8181,45.8921,24000.0
2010-10-15 15:55:00,61.99,62.01,61.84,61.89,22300.0,45.8847,45.8995,45.7737,45.8107,22300.0
2010-10-18 09:30:00,61.97,62.22,61.97,62.13,11100.0,45.8699,46.0549,45.8699,45.9883,11100.0
2010-10-18 09:35:00,62.11,62.12,61.96,62.0,12000.0,45.9735,45.9809,45.8625,45.8921,12000.0
2010-10-18 09:40:00,61.95,62.03,61.94,61.97,7700.0,45.8551,45.9143,45.8477,45.8699,7700.0
2010-10-18 09:45:00,61.97,62.08,61.95,62.08,9200.0,45.8699,45.9513,45.8551,45.9513,9200.0
2010-10-18 09:50:00,62.06,62.16,61.96,62.06,8600.0,45.9365,46.0105,45.8625,45.9365,8600.0
2010-10-18 09:55:00,62.08,62.13,62.03,62.05,9500.0,45.9513,45.9883,45.9143,45.9291,9500.0
2010-10-18 10:00:00,62.05,62.09,61.86,61.87,10800.0,45.9291,45.9587,45.7885,45.7959,10800.0
2010-10-18 10:05:00,61.88,62.07,61.86,62.04,6300.0,45.8033,45.9439,45.7885,45.9217,6300.0
2010-10-18 10:10:00,62.03,62.26,62.03,62.24,9500.0,45.9143,46.0845,45.9143,46.0697,9500.0
2010-10-18 10:15:00,62.27,62.32,62.26,62.27,8000.0,46.092,46.129,46.0845,46.092,8000.0
2010-10-18 10:20:00,62.3,62.32,62.27,62.31,9200.0,46.1142,46.129,46.092,46.1216,9200.0
2010-10-18 10:25:00,62.32,62.38,62.28,62.36,7700.0,46.129,46.1734,46.0994,46.1586,7700.0
2010-10-18 10:30:00,62.36,62.39,62.27,62.29,6700.0,46.1586,46.1808,46.092,46.1068,6700.0
2010-10-18 10:35:00,62.27,62.34,62.26,62.34,7000.0,46.092,46.1438,46.0845,46.1438,7000.0
2010-10-18 10:40:00,62.35,62.35,62.25,62.29,7800.0,46.1512,46.1512,46.0771,46.1068,7800.0
2010-10-18 10:45:00,62.29,62.34,62.28,62.32,6200.0,46.1068,46.1438,46.0994,46.129,6200.0
2010-10-18 10:50:00,62.33,62.46,62.3,62.42,2600.0,46.1364,46.2326,46.1142,46.203,2600.0
2010-10-18 10:55:00,62.42,62.52,62.41,62.51,4500.0,46.203,46.277,46.1956,46.2696,4500.0
2010-10-18 11:00:00,62.49,62.49,62.4,62.42,4800.0,46.2548,46.2548,46.1882,46.203,4800.0
2010-10-18 11:05:00,62.38,62.38,62.23,62.23,4900.0,46.1734,46.1734,46.0623,46.0623,4900.0
2010-10-18 11:10:00,62.23,62.23,62.16,62.21,3300.0,46.0623,46.0623,46.0105,46.0475,3300.0
2010-10-18 11:15:00,62.22,62.23,62.15,62.15,5900.0,46.0549,46.0623,46.0031,46.0031,5900.0
2010-10-18 11:20:00,62.16,62.24,62.15,62.22,4300.0,46.0105,46.0697,46.0031,46.0549,4300.0
2010-10-18 11:25:00,62.23,62.24,62.17,62.2,7700.0,46.0623,46.0697,46.0179,46.0401,7700.0
2010-10-18 11:30:00,62.19,62.2,62.15,62.15,4600.0,46.0327,46.0401,46.0031,46.0031,4600.0
2010-10-18 11:35:00,62.13,62.13,62.08,62.1,4300.0,45.9883,45.9883,45.9513,45.9661,4300.0
2010-10-18 11:40:00,62.11,62.11,62.03,62.03,3600.0,45.9735,45.9735,45.9143,45.9143,3600.0
2010-10-18 11:45:00,62.03,62.12,62.03,62.08,2900.0,45.9143,45.9809,45.9143,45.9513,2900.0
2010-10-18 11:50:00,62.1,62.16,62.08,62.11,5800.0,45.9661,46.0105,45.9513,45.9735,5800.0
2010-10-18 11:55:00,62.12,62.16,62.09,62.16,2200.0,45.9809,46.0105,45.9587,46.0105,2200.0
2010-10-18 12:00:00,62.17,62.22,62.15,62.22,5300.0,46.0179,46.0549,46.0031,46.0549,5300.0
2010-10-18 12:05:00,62.21,62.23,62.19,62.23,4800.0,46.0475,46.0623,46.0327,46.0623,4800.0
2010-10-18 12:10:00,62.22,62.23,62.22,62.22,1400.0,46.0549,46.0623,46.0549,46.0549,1400.0
2010-10-18 12:15:00,62.22,62.23,62.21,62.21,4300.0,46.0549,46.0623,46.0475,46.0475,4300.0
2010-10-18 12:20:00,62.21,62.21,62.19,62.19,400.0,46.0475,46.0475,46.0327,46.0327,400.0
2010-10-18 12:25:00,62.19,62.19,62.13,62.14,3000.0,46.0327,46.0327,45.9883,45.9957,3000.0
2010-10-18 12:30:00,62.14,62.14,62.11,62.12,3100.0,45.9957,45.9957,45.9735,45.9809,3100.0
2010-10-18 12:35:00,62.11,62.12,62.09,62.12,4200.0,45.9735,45.9809,45.9587,45.9809,4200.0
2010-10-18 12:40:00,62.11,62.11,62.07,62.11,3100.0,45.9735,45.9735,45.9439,45.9735,3100.0
2010-10-18 12:45:00,62.1,62.1,62.08,62.09,3300.0,45.9661,45.9661,45.9513,45.9587,3300.0
2010-10-18 12:50:00,62.09,62.15,62.06,62.08,6900.0,45.9587,46.0031,45.9365,45.9513,6900.0
2010-10-18 12:55:00,62.07,62.13,62.07,62.11,3600.0,45.9439,45.9883,45.9439,45.9735,3600.0
2010-10-18 13:00:00,62.1,62.13,62.08,62.1,3700.0,45.9661,45.9883,45.9513,45.9661,3700.0
2010-10-18 13:05:00,62.11,62.13,62.1,62.13,2700.0,45.9735,45.9883,45.9661,45.9883,2700.0
2010-10-18 13:10:00,62.12,62.13,62.08,62.13,1400.0,45.9809,45.9883,45.9513,45.9883,1400.0
2010-10-18 13:15:00,62.1,62.14,62.09,62.1,1400.0,45.9661,45.9957,45.9587,45.9661,1400.0
2010-10-18 13:20:00,62.1,62.12,62.1,62.1,1200.0,45.9661,45.9809,45.9661,45.9661,1200.0
2010-10-18 13:25:00,62.11,62.13,62.09,62.1,3500.0,45.9735,45.9883,45.9587,45.9661,3500.0
2010-10-18 13:30:00,62.08,62.12,62.06,62.11,2700.0,45.9513,45.9809,45.9365,45.9735,2700.0
2010-10-18 13:35:00,62.11,62.17,62.1,62.15,2500.0,45.9735,46.0179,45.9661,46.0031,2500.0
2010-10-18 13:40:00,62.14,62.15,62.13,62.13,3100.0,45.9957,46.0031,45.9883,45.9883,3100.0
2010-10-18 13:45:00,62.16,62.16,62.11,62.11,1700.0,46.0105,46.0105,45.9735,45.9735,1700.0
2010-10-18 13:50:00,62.12,62.12,62.08,62.11,6100.0,45.9809,45.9809,45.9513,45.9735,6100.0
2010-10-18 13:55:00,62.1,62.1,62.07,62.1,6600.0,45.9661,45.9661,45.9439,45.9661,6600.0
2010-10-18 14:00:00,62.09,62.14,62.09,62.11,4700.0,45.9587,45.9957,45.9587,45.9735,4700.0
2010-10-18 14:05:00,62.11,62.13,62.07,62.11,2400.0,45.9735,45.9883,45.9439,45.9735,2400.0
2010-10-18 14:10:00,62.11,62.14,62.11,62.13,3300.0,45.9735,45.9957,45.9735,45.9883,3300.0
2010-10-18 14:15:00,62.11,62.19,62.11,62.16,1900.0,45.9735,46.0327,45.9735,46.0105,1900.0
2010-10-18 14:20:00,62.16,62.19,62.14,62.14,5200.0,46.0105,46.0327,45.9957,45.9957,5200.0
2010-10-18 14:25:00,62.14,62.21,62.14,62.19,2500.0,45.9957,46.0475,45.9957,46.0327,2500.0
2010-10-18 14:30:00,62.21,62.24,62.18,62.24,10500.0,46.0475,46.0697,46.0253,46.0697,10500.0
2010-10-18 14:35:00,62.23,62.24,62.18,62.18,3100.0,46.0623,46.0697,46.0253,46.0253,3100.0
2010-10-18 14:40:00,62.17,62.19,62.17,62.17,3200.0,46.0179,46.0327,46.0179,46.0179,3200.0
2010-10-18 14:45:00,62.17,62.22,62.17,62.21,3000.0,46.0179,46.0549,46.0179,46.0475,3000.0
2010-10-18 14:50:00,62.2,62.2,62.18,62.19,6700.0,46.0401,46.0401,46.0253,46.0327,6700.0
2010-10-18 14:55:00,62.19,62.23,62.17,62.22,6400.0,46.0327,46.0623,46.0179,46.0549,6400.0
2010-10-18 15:00:00,62.22,62.3,62.21,62.24,4500.0,46.0549,46.1142,46.0475,46.0697,4500.0
2010-10-18 15:05:00,62.26,62.37,62.24,62.35,11400.0,46.0845,46.166,46.0697,46.1512,11400.0
2010-10-18 15:10:00,62.35,62.37,62.3,62.31,6100.0,46.1512,46.166,46.1142,46.1216,6100.0
2010-10-18 15:15:00,62.31,62.31,62.23,62.23,4100.0,46.1216,46.1216,46.0623,46.0623,4100.0
2010-10-18 15:20:00,62.23,62.25,62.22,62.25,6300.0,46.0623,46.0771,46.0549,46.0771,6300.0
2010-10-18 15:25:00,62.24,62.26,62.21,62.25,6600.0,46.0697,46.0845,46.0475,46.0771,6600.0
2010-10-18 15:30:00,62.24,62.34,62.23,62.34,5800.0,46.0697,46.1438,46.0623,46.1438,5800.0
2010-10-18 15:35:00,62.3,62.38,62.3,62.37,4100.0,46.1142,46.1734,46.1142,46.166,4100.0
2010-10-18 15:40:00,62.37,62.41,62.36,62.38,8700.0,46.166,46.1956,46.1586,46.1734,8700.0
2010-10-18 15:45:00,62.39,62.39,62.33,62.37,18100.0,46.1808,46.1808,46.1364,46.166,18100.0
2010-10-18 15:50:00,62.35,62.37,62.32,62.34,8000.0,46.1512,46.166,46.129,46.1438,8000.0
2010-10-18 15:55:00,62.33,62.35,62.27,62.33,13300.0,46.1364,46.1512,46.092,46.1364,13300.0
2010-10-19 09:30:00,61.2,61.45,60.94,61.01,23400.0,45.2999,45.485,45.1075,45.1593,23400.0
2010-10-19 09:35:00,61.11,61.34,61.11,61.34,2400.0,45.2333,45.4036,45.2333,45.4036,2400.0
2010-10-19 09:40:00,61.31,61.4,61.29,61.35,5000.0,45.3814,45.448,45.3666,45.411,5000.0
2010-10-19 09:45:00,61.37,61.52,61.33,61.52,17500.0,45.4258,45.5368,45.3962,45.5368,17500.0
2010-10-19 09:50:00,61.5,61.56,61.25,61.29,57900.0,45.522,45.5664,45.337,45.3666,57900.0
2010-10-19 09:55:00,61.3,61.41,61.29,61.34,14700.0,45.374,45.4554,45.3666,45.4036,14700.0
2010-10-19 10:00:00,61.31,61.5,61.25,61.48,10000.0,45.3814,45.522,45.337,45.5072,10000.0
2010-10-19 10:05:00,61.51,61.53,61.35,61.5,10000.0,45.5294,45.5442,45.411,45.522,10000.0
2010-10-19 10:10:00,61.53,61.64,61.53,61.54,7500.0,45.5442,45.6256,45.5442,45.5516,7500.0
2010-10-19 10:15:00,61.57,61.8,61.57,61.69,8600.0,45.5738,45.7441,45.5738,45.6626,8600.0
2010-10-19 10:20:00,61.67,61.73,61.61,61.63,7000.0,45.6478,45.6922,45.6034,45.6182,7000.0
2010-10-19 10:25:00,61.62,61.67,61.61,61.67,5200.0,45.6108,45.6478,45.6034,45.6478,5200.0
2010-10-19 10:30:00,61.67,61.76,61.65,61.69,13700.0,45.6478,45.7145,45.633,45.6626,13700.0
2010-10-19 10:35:00,61.72,61.76,61.56,61.61,9000.0,45.6848,45.7145,45.5664,45.6034,9000.0
2010-10-19 10:40:00,61.58,61.63,61.47,61.47,8300.0,45.5812,45.6182,45.4998,45.4998,8300.0
2010-10-19 10:45:00,61.55,61.63,61.49,61.6,8200.0,45.559,45.6182,45.5146,45.596,8200.0
2010-10-19 10:50:00,61.58,61.71,61.57,61.6,7100.0,45.5812,45.6774,45.5738,45.596,7100.0
2010-10-19 10:55:00,61.62,61.79,61.62,61.65,7200.0,45.6108,45.7367,45.6108,45.633,7200.0
2010-10-19 11:00:00,61.68,61.68,61.57,61.65,10800.0,45.6552,45.6552,45.5738,45.633,10800.0
2010-10-19 11:05:00,61.63,61.65,61.49,61.58,10900.0,45.6182,45.633,45.5146,45.5812,10900.0
2010-10-19 11:10:00,61.58,61.67,61.55,61.64,6800.0,45.5812,45.6478,45.559,45.6256,6800.0
2010-10-19 11:15:00,61.64,61.75,61.64,61.71,5400.0,45.6256,45.707,45.6256,45.6774,5400.0
2010-10-19 11:20:00,61.7,61.7,61.51,61.53,11300.0,45.67,45.67,45.5294,45.5442,11300.0
2010-10-19 11:25:00,61.54,61.75,61.53,61.68,7700.0,45.5516,45.707,45.5442,45.6552,7700.0
2010-10-19 11:30:00,61.69,61.81,61.69,61.78,6000.0,45.6626,45.7515,45.6626,45.7293,6000.0
2010-10-19 11:35:00,61.79,61.93,61.79,61.88,6300.0,45.7367,45.8403,45.7367,45.8033,6300.0
2010-10-19 11:40:00,61.88,61.92,61.85,61.91,7200.0,45.8033,45.8329,45.7811,45.8255,7200.0
2010-10-19 11:45:00,61.95,62.12,61.94,62.09,7700.0,45.8551,45.9809,45.8477,45.9587,7700.0
2010-10-19 11:50:00,62.09,62.09,61.97,61.98,2700.0,45.9587,45.9587,45.8699,45.8773,2700.0
2010-10-19 11:55:00,61.97,61.98,61.94,61.94,3900.0,45.8699,45.8773,45.8477,45.8477,3900.0
2010-10-19 12:00:00,61.95,61.98,61.9,61.91,7500.0,45.8551,45.8773,45.8181,45.8255,7500.0
2010-10-19 12:05:00,61.91,61.95,61.83,61.87,4700.0,45.8255,45.8551,45.7663,45.7959,4700.0
2010-10-19 12:10:00,61.87,61.88,61.81,61.81,3600.0,45.7959,45.8033,45.7515,45.7515,3600.0
2010-10-19 12:15:00,61.83,61.86,61.78,61.79,4300.0,45.7663,45.7885,45.7293,45.7367,4300.0
2010-10-19 12:20:00,61.8,61.82,61.75,61.78,4600.0,45.7441,45.7589,45.707,45.7293,4600.0
2010-10-19 12:25:00,61.78,61.8,61.74,61.8,4200.0,45.7293,45.7441,45.6996,45.7441,4200.0
2010-10-19 12:30:00,61.79,61.81,61.72,61.72,6400.0,45.7367,45.7515,45.6848,45.6848,6400.0
2010-10-19 12:35:00,61.73,61.73,61.66,61.66,8200.0,45.6922,45.6922,45.6404,45.6404,8200.0
2010-10-19 12:40:00,61.66,61.66,61.61,61.64,5900.0,45.6404,45.6404,45.6034,45.6256,5900.0
2010-10-19 12:45:00,61.65,61.65,61.55,61.56,4800.0,45.633,45.633,45.559,45.5664,4800.0
2010-10-19 12:50:00,61.55,61.56,61.51,61.56,7900.0,45.559,45.5664,45.5294,45.5664,7900.0
2010-10-19 12:55:00,61.56,61.63,61.55,61.62,3800.0,45.5664,45.6182,45.559,45.6108,3800.0
2010-10-19 13:00:00,61.62,61.62,61.58,61.6,5100.0,45.6108,45.6108,45.5812,45.596,5100.0
2010-10-19 13:05:00,61.6,61.6,61.51,61.53,5100.0,45.596,45.596,45.5294,45.5442,5100.0
2010-10-19 13:10:00,61.54,61.56,61.41,61.43,9600.0,45.5516,45.5664,45.4554,45.4702,9600.0
2010-10-19 13:15:00,61.43,61.48,61.41,61.48,4700.0,45.4702,45.5072,45.4554,45.5072,4700.0
2010-10-19 13:20:00,61.49,61.52,61.44,61.44,3800.0,45.5146,45.5368,45.4776,45.4776,3800.0
2010-10-19 13:25:00,61.44,61.44,61.31,61.31,9600.0,45.4776,45.4776,45.3814,45.3814,9600.0
2010-10-19 13:30:00,61.31,61.4,61.3,61.36,3200.0,45.3814,45.448,45.374,45.4184,3200.0
2010-10-19 13:35:00,61.36,61.38,61.29,61.34,10200.0,45.4184,45.4332,45.3666,45.4036,10200.0
2010-10-19 13:40:00,61.34,61.37,61.31,61.31,5500.0,45.4036,45.4258,45.3814,45.3814,5500.0
2010-10-19 13:45:00,61.32,61.32,61.22,61.25,6000.0,45.3888,45.3888,45.3147,45.337,6000.0
2010-10-19 13:50:00,61.26,61.27,61.15,61.15,5200.0,45.3444,45.3518,45.2629,45.2629,5200.0
2010-10-19 13:55:00,61.15,61.17,60.98,61.06,5700.0,45.2629,45.2777,45.1371,45.1963,5700.0
2010-10-19 14:00:00,61.05,61.05,60.63,60.7,12400.0,45.1889,45.1889,44.878,44.9298,12400.0
2010-10-19 14:05:00,60.68,60.84,60.68,60.78,9300.0,44.915,45.0335,44.915,44.9891,9300.0
2010-10-19 14:10:00,60.78,60.83,60.68,60.81,10100.0,44.9891,45.0261,44.915,45.0113,10100.0
2010-10-19 14:15:00,60.78,60.86,60.74,60.74,12200.0,44.9891,45.0483,44.9595,44.9595,12200.0
2010-10-19 14:20:00,60.78,60.82,60.69,60.7,7900.0,44.9891,45.0187,44.9224,44.9298,7900.0
2010-10-19 14:25:00,60.68,60.82,60.6,60.71,12200.0,44.915,45.0187,44.8558,44.9372,12200.0
2010-10-19 14:30:00,60.69,60.88,60.68,60.88,14800.0,44.9224,45.0631,44.915,45.0631,14800.0
2010-10-19 14:35:00,60.86,60.89,60.78,60.78,9300.0,45.0483,45.0705,44.9891,44.9891,9300.0
2010-10-19 14:40:00,60.8,60.87,60.76,60.87,11200.0,45.0039,45.0557,44.9743,45.0557,11200.0
2010-10-19 14:45:00,60.85,60.94,60.84,60.94,6700.0,45.0409,45.1075,45.0335,45.1075,6700.0
2010-10-19 14:50:00,60.93,61.03,60.89,60.99,6200.0,45.1001,45.1741,45.0705,45.1445,6200.0
2010-10-19 14:55:00,60.99,61.0,60.9,60.96,12800.0,45.1445,45.1519,45.0779,45.1223,12800.0
2010-10-19 15:00:00,60.95,61.01,60.94,60.97,34300.0,45.1149,45.1593,45.1075,45.1297,34300.0
2010-10-19 15:05:00,60.98,60.99,60.91,60.92,14100.0,45.1371,45.1445,45.0853,45.0927,14100.0
2010-10-19 15:10:00,60.92,61.01,60.84,60.89,24000.0,45.0927,45.1593,45.0335,45.0705,24000.0
2010-10-19 15:15:00,60.89,61.04,60.88,60.96,13400.0,45.0705,45.1815,45.0631,45.1223,13400.0
2010-10-19 15:20:00,60.94,61.02,60.94,60.96,11600.0,45.1075,45.1667,45.1075,45.1223,11600.0
2010-10-19 15:25:00,60.94,61.01,60.78,60.82,14500.0,45.1075,45.1593,44.9891,45.0187,14500.0
2010-10-19 15:30:00,60.8,60.84,60.73,60.8,21700.0,45.0039,45.0335,44.9521,45.0039,21700.0
2010-10-19 15:35:00,60.81,60.95,60.81,60.94,15900.0,45.0113,45.1149,45.0113,45.1075,15900.0
2010-10-19 15:40:00,60.93,60.94,60.83,60.85,53100.0,45.1001,45.1075,45.0261,45.0409,53100.0
2010-10-19 15:45:00,60.85,60.97,60.82,60.88,46900.0,45.0409,45.1297,45.0187,45.0631,46900.0
2010-10-19 15:50:00,60.88,60.97,60.82,60.96,26000.0,45.0631,45.1297,45.0187,45.1223,26000.0
2010-10-19 15:55:00,60.96,61.07,60.95,61.06,41900.0,45.1223,45.2037,45.1149,45.1963,41900.0
2010-10-20 09:30:00,61.24,61.37,60.96,61.32,8100.0,45.3295,45.4258,45.1223,45.3888,8100.0
2010-10-20 09:35:00,61.37,61.37,61.26,61.34,3200.0,45.4258,45.4258,45.3444,45.4036,3200.0
2010-10-20 09:40:00,61.36,61.67,61.35,61.67,5400.0,45.4184,45.6478,45.411,45.6478,5400.0
2010-10-20 09:45:00,61.63,61.73,61.63,61.73,2900.0,45.6182,45.6922,45.6182,45.6922,2900.0
2010-10-20 09:50:00,61.7,61.82,61.7,61.72,3400.0,45.67,45.7589,45.67,45.6848,3400.0
2010-10-20 09:55:00,61.75,61.75,61.57,61.57,4200.0,45.707,45.707,45.5738,45.5738,4200.0
2010-10-20 10:00:00,61.57,61.58,61.43,61.43,6500.0,45.5738,45.5812,45.4702,45.4702,6500.0
2010-10-20 10:05:00,61.43,61.62,61.43,61.53,4300.0,45.4702,45.6108,45.4702,45.5442,4300.0
2010-10-20 10:10:00,61.53,61.54,61.42,61.49,3600.0,45.5442,45.5516,45.4628,45.5146,3600.0
2010-10-20 10:15:00,61.51,61.57,61.38,61.4,5000.0,45.5294,45.5738,45.4332,45.448,5000.0
2010-10-20 10:20:00,61.43,61.47,61.43,61.46,4500.0,45.4702,45.4998,45.4702,45.4924,4500.0
2010-10-20 10:25:00,61.48,61.53,61.46,61.52,7600.0,45.5072,45.5442,45.4924,45.5368,7600.0
2010-10-20 10:30:00,61.54,61.76,61.51,61.76,4200.0,45.5516,45.7145,45.5294,45.7145,4200.0
2010-10-20 10:35:00,61.81,61.87,61.75,61.78,2900.0,45.7515,45.7959,45.707,45.7293,2900.0
2010-10-20 10:40:00,61.79,62.01,61.79,61.97,3400.0,45.7367,45.8995,45.7367,45.8699,3400.0
2010-10-20 10:45:00,61.99,62.13,61.99,62.11,4600.0,45.8847,45.9883,45.8847,45.9735,4600.0
2010-10-20 10:50:00,62.13,62.21,62.08,62.08,8800.0,45.9883,46.0475,45.9513,45.9513,8800.0
2010-10-20 10:55:00,62.08,62.12,62.02,62.08,7700.0,45.9513,45.9809,45.9069,45.9513,7700.0
2010-10-20 11:00:00,62.05,62.08,61.98,61.98,5900.0,45.9291,45.9513,45.8773,45.8773,5900.0
2010-10-20 11:05:00,61.95,62.1,61.91,62.08,9700.0,45.8551,45.9661,45.8255,45.9513,9700.0
2010-10-20 11:10:00,62.11,62.11,61.95,61.99,17100.0,45.9735,45.9735,45.8551,45.8847,17100.0
2010-10-20 11:15:00,61.98,62.01,61.89,61.99,11000.0,45.8773,45.8995,45.8107,45.8847,11000.0
2010-10-20 11:20:00,61.99,62.09,61.98,62.09,9700.0,45.8847,45.9587,45.8773,45.9587,9700.0
2010-10-20 11:25:00,62.07,62.2,62.06,62.16,4000.0,45.9439,46.0401,45.9365,46.0105,4000.0
2010-10-20 11:30:00,62.21,62.29,62.21,62.21,3100.0,46.0475,46.1068,46.0475,46.0475,3100.0
2010-10-20 11:35:00,62.23,62.4,62.23,62.39,18700.0,46.0623,46.1882,46.0623,46.1808,18700.0
2010-10-20 11:40:00,62.37,62.41,62.36,62.41,15700.0,46.166,46.1956,46.1586,46.1956,15700.0
2010-10-20 11:45:00,62.4,62.43,62.38,62.38,10200.0,46.1882,46.2104,46.1734,46.1734,10200.0
2010-10-20 11:50:00,62.37,62.44,62.36,62.43,30400.0,46.166,46.2178,46.1586,46.2104,30400.0
2010-10-20 11:55:00,62.44,62.48,62.4,62.48,12900.0,46.2178,46.2474,46.1882,46.2474,12900.0
2010-10-20 12:00:00,62.45,62.64,62.44,62.6,7500.0,46.2252,46.3658,46.2178,46.3362,7500.0
2010-10-20 12:05:00,62.61,62.62,62.57,62.59,2800.0,46.3436,46.351,46.314,46.3288,2800.0
2010-10-20 12:10:00,62.59,62.61,62.51,62.52,7800.0,46.3288,46.3436,46.2696,46.277,7800.0
2010-10-20 12:15:00,62.52,62.56,62.49,62.54,12100.0,46.277,46.3066,46.2548,46.2918,12100.0
2010-10-20 12:20:00,62.53,62.58,62.53,62.53,8000.0,46.2844,46.3214,46.2844,46.2844,8000.0
2010-10-20 12:25:00,62.51,62.52,62.42,62.46,7100.0,46.2696,46.277,46.203,46.2326,7100.0
2010-10-20 12:30:00,62.44,62.45,62.37,62.39,18900.0,46.2178,46.2252,46.166,46.1808,18900.0
2010-10-20 12:35:00,62.38,62.39,62.29,62.32,18700.0,46.1734,46.1808,46.1068,46.129,18700.0
2010-10-20 12:40:00,62.32,62.33,62.21,62.23,7300.0,46.129,46.1364,46.0475,46.0623,7300.0
2010-10-20 12:45:00,62.22,62.3,62.22,62.28,3900.0,46.0549,46.1142,46.0549,46.0994,3900.0
2010-10-20 12:50:00,62.26,62.32,62.25,62.28,5200.0,46.0845,46.129,46.0771,46.0994,5200.0
2010-10-20 12:55:00,62.3,62.3,62.23,62.26,9800.0,46.1142,46.1142,46.0623,46.0845,9800.0
2010-10-20 13:00:00,62.26,62.33,62.25,62.3,13200.0,46.0845,46.1364,46.0771,46.1142,13200.0
2010-10-20 13:05:00,62.29,62.36,62.29,62.35,9700.0,46.1068,46.1586,46.1068,46.1512,9700.0
2010-10-20 13:10:00,62.32,62.33,62.25,62.32,11500.0,46.129,46.1364,46.0771,46.129,11500.0
2010-10-20 13:15:00,62.34,62.38,62.31,62.31,8900.0,46.1438,46.1734,46.1216,46.1216,8900.0
2010-10-20 13:20:00,62.34,62.43,62.33,62.39,16300.0,46.1438,46.2104,46.1364,46.1808,16300.0
2010-10-20 13:25:00,62.38,62.4,62.36,62.36,6500.0,46.1734,46.1882,46.1586,46.1586,6500.0
2010-10-20 13:30:00,62.34,62.41,62.34,62.41,10700.0,46.1438,46.1956,46.1438,46.1956,10700.0
2010-10-20 13:35:00,62.41,62.47,62.41,62.44,10200.0,46.1956,46.24,46.1956,46.2178,10200.0
2010-10-20 13:40:00,62.43,62.47,62.41,62.41,9000.0,46.2104,46.24,46.1956,46.1956,9000.0
2010-10-20 13:45:00,62.42,62.44,62.36,62.36,8800.0,46.203,46.2178,46.1586,46.1586,8800.0
2010-10-20 13:50:00,62.35,62.44,62.35,62.39,4700.0,46.1512,46.2178,46.1512,46.1808,4700.0
2010-10-20 13:55:00,62.4,62.43,62.35,62.35,9400.0,46.1882,46.2104,46.1512,46.1512,9400.0
2010-10-20 14:00:00,62.36,62.39,62.24,62.25,11900.0,46.1586,46.1808,46.0697,46.0771,11900.0
2010-10-20 14:05:00,62.21,62.3,62.2,62.2,20400.0,46.0475,46.1142,46.0401,46.0401,20400.0
2010-10-20 14:10:00,62.21,62.23,62.16,62.2,28700.0,46.0475,46.0623,46.0105,46.0401,28700.0
2010-10-20 14:15:00,62.2,62.36,62.19,62.36,13100.0,46.0401,46.1586,46.0327,46.1586,13100.0
2010-10-20 14:20:00,62.36,62.37,62.32,62.33,4900.0,46.1586,46.166,46.129,46.1364,4900.0
2010-10-20 14:25:00,62.32,62.36,62.27,62.31,3200.0,46.129,46.1586,46.092,46.1216,3200.0
2010-10-20 14:30:00,62.36,62.41,62.33,62.37,6400.0,46.1586,46.1956,46.1364,46.166,6400.0
2010-10-20 14:35:00,62.35,62.42,62.33,62.36,7900.0,46.1512,46.203,46.1364,46.1586,7900.0
2010-10-20 14:40:00,62.38,62.38,62.29,62.3,8800.0,46.1734,46.1734,46.1068,46.1142,8800.0
2010-10-20 14:45:00,62.33,62.33,62.24,62.24,9500.0,46.1364,46.1364,46.0697,46.0697,9500.0
2010-10-20 14:50:00,62.24,62.28,62.22,62.27,6700.0,46.0697,46.0994,46.0549,46.092,6700.0
2010-10-20 14:55:00,62.25,62.3,62.21,62.3,6300.0,46.0771,46.1142,46.0475,46.1142,6300.0
2010-10-20 15:00:00,62.3,62.3,62.19,62.22,7100.0,46.1142,46.1142,46.0327,46.0549,7100.0
2010-10-20 15:05:00,62.21,62.21,62.16,62.2,11800.0,46.0475,46.0475,46.0105,46.0401,11800.0
2010-10-20 15:10:00,62.19,62.21,62.13,62.15,8700.0,46.0327,46.0475,45.9883,46.0031,8700.0
2010-10-20 15:15:00,62.15,62.25,62.15,62.24,6600.0,46.0031,46.0771,46.0031,46.0697,6600.0
2010-10-20 15:20:00,62.24,62.3,62.21,62.23,10300.0,46.0697,46.1142,46.0475,46.0623,10300.0
2010-10-20 15:25:00,62.21,62.26,62.16,62.25,7300.0,46.0475,46.0845,46.0105,46.0771,7300.0
2010-10-20 15:30:00,62.26,62.26,62.18,62.21,7800.0,46.0845,46.0845,46.0253,46.0475,7800.0
2010-10-20 15:35:00,62.21,62.24,62.0,62.13,11700.0,46.0475,46.0697,45.8921,45.9883,11700.0
2010-10-20 15:40:00,62.12,62.2,62.06,62.13,16600.0,45.9809,46.0401,45.9365,45.9883,16600.0
2010-10-20 15:45:00,62.15,62.29,62.13,62.25,23900.0,46.0031,46.1068,45.9883,46.0771,23900.0
2010-10-20 15:50:00,62.25,62.31,62.06,62.09,27500.0,46.0771,46.1216,45.9365,45.9587,27500.0
2010-10-20 15:55:00,62.08,62.21,62.07,62.17,33600.0,45.9513,46.0475,45.9439,46.0179,33600.0
2010-10-21 09:30:00,62.25,62.39,62.25,62.34,8900.0,46.0771,46.1808,46.0771,46.1438,8900.0
2010-10-21 09:35:00,62.3,62.66,62.29,62.66,11000.0,46.1142,46.3806,46.1068,46.3806,11000.0
2010-10-21 09:40:00,62.69,62.99,62.69,62.92,14500.0,46.4028,46.6249,46.4028,46.5731,14500.0
2010-10-21 09:45:00,62.88,62.9,62.79,62.87,8300.0,46.5435,46.5583,46.4769,46.5361,8300.0
2010-10-21 09:50:00,62.84,62.88,62.78,62.79,6200.0,46.5139,46.5435,46.4695,46.4769,6200.0
2010-10-21 09:55:00,62.81,62.97,62.81,62.97,3500.0,46.4917,46.6101,46.4917,46.6101,3500.0
2010-10-21 10:00:00,62.91,62.91,62.68,62.78,98500.0,46.5657,46.5657,46.3954,46.4695,98500.0
2010-10-21 10:05:00,62.77,62.88,62.71,62.8,62500.0,46.462,46.5435,46.4176,46.4843,62500.0
2010-10-21 10:10:00,62.83,62.98,62.83,62.97,4400.0,46.5065,46.6175,46.5065,46.6101,4400.0
2010-10-21 10:15:00,62.98,62.98,62.91,62.96,10600.0,46.6175,46.6175,46.5657,46.6027,10600.0
2010-10-21 10:20:00,62.96,63.06,62.93,62.94,55500.0,46.6027,46.6767,46.5805,46.5879,55500.0
2010-10-21 10:25:00,62.98,63.02,62.93,62.94,4800.0,46.6175,46.6471,46.5805,46.5879,4800.0
2010-10-21 10:30:00,62.94,63.11,62.94,63.04,11100.0,46.5879,46.7137,46.5879,46.6619,11100.0
2010-10-21 10:35:00,63.04,63.07,62.97,63.07,11500.0,46.6619,46.6841,46.6101,46.6841,11500.0
2010-10-21 10:40:00,63.04,63.14,62.99,63.12,11800.0,46.6619,46.7359,46.6249,46.7211,11800.0
2010-10-21 10:45:00,63.12,63.14,63.0,63.07,17200.0,46.7211,46.7359,46.6323,46.6841,17200.0
2010-10-21 10:50:00,63.11,63.12,63.02,63.05,3700.0,46.7137,46.7211,46.6471,46.6693,3700.0
2010-10-21 10:55:00,63.06,63.14,63.06,63.14,4200.0,46.6767,46.7359,46.6767,46.7359,4200.0
2010-10-21 11:00:00,63.11,63.25,63.11,63.15,7900.0,46.7137,46.8173,46.7137,46.7433,7900.0
2010-10-21 11:05:00,63.15,63.23,63.15,63.21,2600.0,46.7433,46.8025,46.7433,46.7877,2600.0
2010-10-21 11:10:00,63.2,63.2,63.07,63.12,6500.0,46.7803,46.7803,46.6841,46.7211,6500.0
2010-10-21 11:15:00,63.14,63.14,62.94,62.98,4300.0,46.7359,46.7359,46.5879,46.6175,4300.0
2010-10-21 11:20:00,62.99,63.07,62.92,62.96,5200.0,46.6249,46.6841,46.5731,46.6027,5200.0
2010-10-21 11:25:00,62.93,62.93,62.77,62.89,9800.0,46.5805,46.5805,46.462,46.5509,9800.0
2010-10-21 11:30:00,62.92,63.03,62.92,63.0,13300.0,46.5731,46.6545,46.5731,46.6323,13300.0
2010-10-21 11:35:00,63.01,63.01,62.79,62.85,15000.0,46.6397,46.6397,46.4769,46.5213,15000.0
2010-10-21 11:40:00,62.81,62.84,62.6,62.64,7300.0,46.4917,46.5139,46.3362,46.3658,7300.0
2010-10-21 11:45:00,62.61,62.82,62.6,62.77,8800.0,46.3436,46.4991,46.3362,46.462,8800.0
2010-10-21 11:50:00,62.77,62.8,62.75,62.8,10700.0,46.462,46.4843,46.4472,46.4843,10700.0
2010-10-21 11:55:00,62.8,62.96,62.8,62.95,9400.0,46.4843,46.6027,46.4843,46.5953,9400.0
2010-10-21 12:00:00,62.92,62.95,62.89,62.91,9300.0,46.5731,46.5953,46.5509,46.5657,9300.0
2010-10-21 12:05:00,62.92,62.97,62.89,62.95,9900.0,46.5731,46.6101,46.5509,46.5953,9900.0
2010-10-21 12:10:00,62.95,63.01,62.92,62.95,9400.0,46.5953,46.6397,46.5731,46.5953,9400.0
2010-10-21 12:15:00,62.93,62.99,62.89,62.99,3200.0,46.5805,46.6249,46.5509,46.6249,3200.0
2010-10-21 12:20:00,62.96,62.99,62.93,62.97,4200.0,46.6027,46.6249,46.5805,46.6101,4200.0
2010-10-21 12:25:00,62.98,63.02,62.94,63.02,4400.0,46.6175,46.6471,46.5879,46.6471,4400.0
2010-10-21 12:30:00,63.04,63.04,62.95,62.96,4500.0,46.6619,46.6619,46.5953,46.6027,4500.0
2010-10-21 12:35:00,62.94,62.94,62.74,62.78,8600.0,46.5879,46.5879,46.4398,46.4695,8600.0
2010-10-21 12:40:00,62.75,62.79,62.75,62.78,4400.0,46.4472,46.4769,46.4472,46.4695,4400.0
2010-10-21 12:45:00,62.78,62.86,62.72,62.84,10300.0,46.4695,46.5287,46.425,46.5139,10300.0
2010-10-21 12:50:00,62.83,62.86,62.81,62.84,6800.0,46.5065,46.5287,46.4917,46.5139,6800.0
2010-10-21 12:55:00,62.84,62.88,62.83,62.84,5600.0,46.5139,46.5435,46.5065,46.5139,5600.0
2010-10-21 13:00:00,62.85,62.92,62.85,62.9,6300.0,46.5213,46.5731,46.5213,46.5583,6300.0
2010-10-21 13:05:00,62.9,62.91,62.85,62.88,7200.0,46.5583,46.5657,46.5213,46.5435,7200.0
2010-10-21 13:10:00,62.91,62.98,62.87,62.98,9200.0,46.5657,46.6175,46.5361,46.6175,9200.0
2010-10-21 13:15:00,62.97,62.97,62.88,62.94,6800.0,46.6101,46.6101,46.5435,46.5879,6800.0
2010-10-21 13:20:00,62.91,62.94,62.81,62.83,4400.0,46.5657,46.5879,46.4917,46.5065,4400.0
2010-10-21 13:25:00,62.78,62.85,62.78,62.85,900.0,46.4695,46.5213,46.4695,46.5213,900.0
2010-10-21 13:30:00,62.85,62.85,62.7,62.75,5700.0,46.5213,46.5213,46.4102,46.4472,5700.0
2010-10-21 13:35:00,62.76,62.82,62.76,62.79,3800.0,46.4546,46.4991,46.4546,46.4769,3800.0
2010-10-21 13:40:00,62.8,62.82,62.75,62.76,5200.0,46.4843,46.4991,46.4472,46.4546,5200.0
2010-10-21 13:45:00,62.75,62.75,62.56,62.58,6300.0,46.4472,46.4472,46.3066,46.3214,6300.0
2010-10-21 13:50:00,62.61,62.61,62.42,62.52,23800.0,46.3436,46.3436,46.203,46.277,23800.0
2010-10-21 13:55:00,62.53,62.56,62.42,62.5,25900.0,46.2844,46.3066,46.203,46.2622,25900.0
2010-10-21 14:00:00,62.47,62.5,62.39,62.47,9400.0,46.24,46.2622,46.1808,46.24,9400.0
2010-10-21 14:05:00,62.46,62.5,62.42,62.46,5100.0,46.2326,46.2622,46.203,46.2326,5100.0
2010-10-21 14:10:00,62.47,62.54,62.41,62.52,6600.0,46.24,46.2918,46.1956,46.277,6600.0
2010-10-21 14:15:00,62.5,62.62,62.47,62.62,4300.0,46.2622,46.351,46.24,46.351,4300.0
2010-10-21 14:20:00,62.59,62.61,62.48,62.51,7100.0,46.3288,46.3436,46.2474,46.2696,7100.0
2010-10-21 14:25:00,62.52,62.63,62.52,62.54,11800.0,46.277,46.3584,46.277,46.2918,11800.0
2010-10-21 14:30:00,62.53,62.64,62.5,62.51,7400.0,46.2844,46.3658,46.2622,46.2696,7400.0
2010-10-21 14:35:00,62.54,62.57,62.52,62.55,7700.0,46.2918,46.314,46.277,46.2992,7700.0
2010-10-21 14:40:00,62.52,62.64,62.52,62.62,5000.0,46.277,46.3658,46.277,46.351,5000.0
2010-10-21 14:45:00,62.64,62.67,62.63,62.65,8800.0,46.3658,46.388,46.3584,46.3732,8800.0
2010-10-21 14:50:00,62.64,62.83,62.62,62.83,8000.0,46.3658,46.5065,46.351,46.5065,8000.0
2010-10-21 14:55:00,62.82,62.83,62.76,62.79,7500.0,46.4991,46.5065,46.4546,46.4769,7500.0
2010-10-21 15:00:00,62.8,62.83,62.74,62.75,9400.0,46.4843,46.5065,46.4398,46.4472,9400.0
2010-10-21 15:05:00,62.75,62.75,62.7,62.72,5100.0,46.4472,46.4472,46.4102,46.425,5100.0
2010-10-21 15:10:00,62.72,62.76,62.68,62.75,11000.0,46.425,46.4546,46.3954,46.4472,11000.0
2010-10-21 15:15:00,62.75,62.96,62.73,62.92,12400.0,46.4472,46.6027,46.4324,46.5731,12400.0
2010-10-21 15:20:00,62.9,62.98,62.89,62.98,5700.0,46.5583,46.6175,46.5509,46.6175,5700.0
2010-10-21 15:25:00,63.0,63.04,62.91,62.95,11600.0,46.6323,46.6619,46.5657,46.5953,11600.0
2010-10-21 15:30:00,62.99,63.1,62.98,62.98,32200.0,46.6249,46.7063,46.6175,46.6175,32200.0
2010-10-21 15:35:00,62.97,63.1,62.97,63.03,7100.0,46.6101,46.7063,46.6101,46.6545,7100.0
2010-10-21 15:40:00,63.04,63.09,62.97,62.99,12600.0,46.6619,46.6989,46.6101,46.6249,12600.0
2010-10-21 15:45:00,62.98,62.98,62.84,62.94,21000.0,46.6175,46.6175,46.5139,46.5879,21000.0
2010-10-21 15:50:00,62.94,62.98,62.89,62.95,15100.0,46.5879,46.6175,46.5509,46.5953,15100.0
2010-10-21 15:55:00,62.96,63.1,62.95,63.1,20400.0,46.6027,46.7063,46.5953,46.7063,20400.0
2010-10-22 09:30:00,63.12,63.12,62.82,62.92,15200.0,46.7211,46.7211,46.4991,46.5731,15200.0
2010-10-22 09:35:00,62.87,63.05,62.84,62.95,19100.0,46.5361,46.6693,46.5139,46.5953,19100.0
2010-10-22 09:40:00,62.96,62.97,62.71,62.8,29600.0,46.6027,46.6101,46.4176,46.4843,29600.0
2010-10-22 09:45:00,62.8,62.81,62.66,62.77,13500.0,46.4843,46.4917,46.3806,46.462,13500.0
2010-10-22 09:50:00,62.72,62.72,62.57,62.57,3500.0,46.425,46.425,46.314,46.314,3500.0
2010-10-22 09:55:00,62.6,62.63,62.48,62.49,8200.0,46.3362,46.3584,46.2474,46.2548,8200.0
2010-10-22 10:00:00,62.48,62.48,62.38,62.43,18400.0,46.2474,46.2474,46.1734,46.2104,18400.0
2010-10-22 10:05:00,62.41,62.49,62.4,62.42,5800.0,46.1956,46.2548,46.1882,46.203,5800.0
2010-10-22 10:10:00,62.42,62.43,62.3,62.43,3200.0,46.203,46.2104,46.1142,46.2104,3200.0
2010-10-22 10:15:00,62.43,62.43,62.37,62.43,3600.0,46.2104,46.2104,46.166,46.2104,3600.0
2010-10-22 10:20:00,62.42,62.48,62.35,62.37,4200.0,46.203,46.2474,46.1512,46.166,4200.0
2010-10-22 10:25:00,62.4,62.52,62.4,62.52,3100.0,46.1882,46.277,46.1882,46.277,3100.0
2010-10-22 10:30:00,62.57,62.61,62.54,62.54,2600.0,46.314,46.3436,46.2918,46.2918,2600.0
2010-10-22 10:35:00,62.56,62.56,62.46,62.46,2300.0,46.3066,46.3066,46.2326,46.2326,2300.0
2010-10-22 10:40:00,62.49,62.52,62.46,62.5,3400.0,46.2548,46.277,46.2326,46.2622,3400.0
2010-10-22 10:45:00,62.51,62.7,62.5,62.7,9500.0,46.2696,46.4102,46.2622,46.4102,9500.0
2010-10-22 10:50:00,62.7,62.78,62.69,62.73,6700.0,46.4102,46.4695,46.4028,46.4324,6700.0
2010-10-22 10:55:00,62.73,62.75,62.67,62.67,4200.0,46.4324,46.4472,46.388,46.388,4200.0
2010-10-22 11:00:00,62.66,62.72,62.59,62.72,2900.0,46.3806,46.425,46.3288,46.425,2900.0
2010-10-22 11:05:00,62.68,62.72,62.65,62.67,4500.0,46.3954,46.425,46.3732,46.388,4500.0
2010-10-22 11:10:00,62.67,62.67,62.6,62.6,1000.0,46.388,46.388,46.3362,46.3362,1000.0
2010-10-22 11:15:00,62.57,62.66,62.55,62.64,3700.0,46.314,46.3806,46.2992,46.3658,3700.0
2010-10-22 11:20:00,62.64,62.66,62.57,62.57,2100.0,46.3658,46.3806,46.314,46.314,2100.0
2010-10-22 11:25:00,62.55,62.59,62.55,62.59,1500.0,46.2992,46.3288,46.2992,46.3288,1500.0
2010-10-22 11:30:00,62.59,62.72,62.59,62.7,1900.0,46.3288,46.425,46.3288,46.4102,1900.0
2010-10-22 11:35:00,62.71,62.77,62.71,62.73,5800.0,46.4176,46.462,46.4176,46.4324,5800.0
2010-10-22 11:40:00,62.74,62.74,62.67,62.69,2500.0,46.4398,46.4398,46.388,46.4028,2500.0
2010-10-22 11:45:00,62.68,62.69,62.62,62.62,3500.0,46.3954,46.4028,46.351,46.351,3500.0
2010-10-22 11:50:00,62.61,62.62,62.57,62.58,2300.0,46.3436,46.351,46.314,46.3214,2300.0
2010-10-22 11:55:00,62.57,62.62,62.55,62.55,2900.0,46.314,46.351,46.2992,46.2992,2900.0
2010-10-22 12:00:00,62.57,62.67,62.56,62.65,2900.0,46.314,46.388,46.3066,46.3732,2900.0
2010-10-22 12:05:00,62.61,62.72,62.61,62.72,3200.0,46.3436,46.425,46.3436,46.425,3200.0
2010-10-22 12:10:00,62.72,62.72,62.63,62.66,2100.0,46.425,46.425,46.3584,46.3806,2100.0
2010-10-22 12:15:00,62.65,62.7,62.65,62.69,3500.0,46.3732,46.4102,46.3732,46.4028,3500.0
2010-10-22 12:20:00,62.66,62.69,62.66,62.68,2400.0,46.3806,46.4028,46.3806,46.3954,2400.0
2010-10-22 12:25:00,62.67,62.73,62.67,62.71,4900.0,46.388,46.4324,46.388,46.4176,4900.0
2010-10-22 12:30:00,62.72,62.75,62.72,62.75,1000.0,46.425,46.4472,46.425,46.4472,1000.0
2010-10-22 12:35:00,62.75,62.76,62.73,62.73,2100.0,46.4472,46.4546,46.4324,46.4324,2100.0
2010-10-22 12:40:00,62.68,62.72,62.68,62.71,2500.0,46.3954,46.425,46.3954,46.4176,2500.0
2010-10-22 12:45:00,62.73,62.77,62.72,62.76,2300.0,46.4324,46.462,46.425,46.4546,2300.0
2010-10-22 12:50:00,62.75,62.76,62.69,62.7,1800.0,46.4472,46.4546,46.4028,46.4102,1800.0
2010-10-22 12:55:00,62.69,62.72,62.68,62.71,2500.0,46.4028,46.425,46.3954,46.4176,2500.0
2010-10-22 13:00:00,62.72,62.73,62.69,62.71,5400.0,46.425,46.4324,46.4028,46.4176,5400.0
2010-10-22 13:05:00,62.66,62.71,62.66,62.71,2100.0,46.3806,46.4176,46.3806,46.4176,2100.0
2010-10-22 13:10:00,62.71,62.71,62.7,62.7,1000.0,46.4176,46.4176,46.4102,46.4102,1000.0
2010-10-22 13:15:00,62.72,62.74,62.67,62.67,5200.0,46.425,46.4398,46.388,46.388,5200.0
2010-10-22 13:20:00,62.66,62.69,62.65,62.68,2500.0,46.3806,46.4028,46.3732,46.3954,2500.0
2010-10-22 13:25:00,62.68,62.7,62.67,62.67,2000.0,46.3954,46.4102,46.388,46.388,2000.0
2010-10-22 13:30:00,62.68,62.71,62.68,62.71,400.0,46.3954,46.4176,46.3954,46.4176,400.0
2010-10-22 13:35:00,62.69,62.73,62.67,62.7,5000.0,46.4028,46.4324,46.388,46.4102,5000.0
2010-10-22 13:40:00,62.7,62.73,62.7,62.72,1800.0,46.4102,46.4324,46.4102,46.425,1800.0
2010-10-22 13:45:00,62.72,62.72,62.7,62.71,1100.0,46.425,46.425,46.4102,46.4176,1100.0
2010-10-22 13:50:00,62.71,62.71,62.63,62.65,1400.0,46.4176,46.4176,46.3584,46.3732,1400.0
2010-10-22 13:55:00,62.65,62.67,62.64,62.65,1700.0,46.3732,46.388,46.3658,46.3732,1700.0
2010-10-22 14:00:00,62.64,62.66,62.64,62.66,2700.0,46.3658,46.3806,46.3658,46.3806,2700.0
2010-10-22 14:05:00,62.65,62.72,62.65,62.72,2700.0,46.3732,46.425,46.3732,46.425,2700.0
2010-10-22 14:10:00,62.72,62.74,62.72,62.72,2600.0,46.425,46.4398,46.425,46.425,2600.0
2010-10-22 14:15:00,62.73,62.74,62.72,62.72,3200.0,46.4324,46.4398,46.425,46.425,3200.0
2010-10-22 14:20:00,62.71,62.73,62.7,62.71,1200.0,46.4176,46.4324,46.4102,46.4176,1200.0
2010-10-22 14:25:00,62.71,62.75,62.69,62.74,3700.0,46.4176,46.4472,46.4028,46.4398,3700.0
2010-10-22 14:30:00,62.74,62.75,62.67,62.7,3500.0,46.4398,46.4472,46.388,46.4102,3500.0
2010-10-22 14:35:00,62.7,62.74,62.7,62.72,5200.0,46.4102,46.4398,46.4102,46.425,5200.0
2010-10-22 14:40:00,62.73,62.74,62.7,62.71,2700.0,46.4324,46.4398,46.4102,46.4176,2700.0
2010-10-22 14:45:00,62.72,62.76,62.71,62.74,3300.0,46.425,46.4546,46.4176,46.4398,3300.0
2010-10-22 14:50:00,62.74,62.76,62.67,62.67,5000.0,46.4398,46.4546,46.388,46.388,5000.0
2010-10-22 14:55:00,62.66,62.68,62.65,62.67,2600.0,46.3806,46.3954,46.3732,46.388,2600.0
2010-10-22 15:00:00,62.67,62.68,62.64,62.66,2900.0,46.388,46.3954,46.3658,46.3806,2900.0
2010-10-22 15:05:00,62.67,62.75,62.65,62.69,4500.0,46.388,46.4472,46.3732,46.4028,4500.0
2010-10-22 15:10:00,62.69,62.73,62.61,62.62,4000.0,46.4028,46.4324,46.3436,46.351,4000.0
2010-10-22 15:15:00,62.64,62.67,62.63,62.64,3100.0,46.3658,46.388,46.3584,46.3658,3100.0
2010-10-22 15:20:00,62.63,62.69,62.63,62.67,5600.0,46.3584,46.4028,46.3584,46.388,5600.0
2010-10-22 15:25:00,62.69,62.71,62.67,62.67,3900.0,46.4028,46.4176,46.388,46.388,3900.0
2010-10-22 15:30:00,62.66,62.69,62.64,62.69,4800.0,46.3806,46.4028,46.3658,46.4028,4800.0
2010-10-22 15:35:00,62.7,62.7,62.62,62.62,3200.0,46.4102,46.4102,46.351,46.351,3200.0
2010-10-22 15:40:00,62.62,62.65,62.6,62.61,7400.0,46.351,46.3732,46.3362,46.3436,7400.0
2010-10-22 15:45:00,62.62,62.69,62.62,62.67,9900.0,46.351,46.4028,46.351,46.388,9900.0
2010-10-22 15:50:00,62.68,62.71,62.67,62.69,15600.0,46.3954,46.4176,46.388,46.4028,15600.0
2010-10-22 15:55:00,62.7,62.72,62.6,62.71,14300.0,46.4102,46.425,46.3362,46.4176,14300.0
2010-10-25 09:30:00,63.41,63.49,63.21,63.38,36000.0,46.9358,46.995,46.7877,46.9136,36000.0
2010-10-25 09:35:00,63.4,63.74,63.4,63.73,11900.0,46.9284,47.18,46.9284,47.1726,11900.0
2010-10-25 09:40:00,63.75,63.87,63.73,63.84,9200.0,47.1874,47.2763,47.1726,47.2541,9200.0
2010-10-25 09:45:00,63.83,63.84,63.81,63.81,7400.0,47.2467,47.2541,47.2319,47.2319,7400.0
2010-10-25 09:50:00,63.83,63.9,63.83,63.9,6600.0,47.2467,47.2985,47.2467,47.2985,6600.0
2010-10-25 09:55:00,63.9,63.99,63.89,63.98,8300.0,47.2985,47.3651,47.2911,47.3577,8300.0
2010-10-25 10:00:00,63.99,64.09,63.91,63.98,16000.0,47.3651,47.4391,47.3059,47.3577,16000.0
2010-10-25 10:05:00,63.98,64.04,63.96,63.96,5300.0,47.3577,47.4021,47.3429,47.3429,5300.0
2010-10-25 10:10:00,63.96,63.99,63.92,63.94,5100.0,47.3429,47.3651,47.3133,47.3281,5100.0
2010-10-25 10:15:00,63.94,64.1,63.92,64.07,8700.0,47.3281,47.4465,47.3133,47.4243,8700.0
2010-10-25 10:20:00,64.07,64.13,64.04,64.08,8000.0,47.4243,47.4687,47.4021,47.4317,8000.0
2010-10-25 10:25:00,64.08,64.09,63.99,63.99,11300.0,47.4317,47.4391,47.3651,47.3651,11300.0
2010-10-25 10:30:00,64.0,64.02,63.79,63.93,10900.0,47.3725,47.3873,47.217,47.3207,10900.0
2010-10-25 10:35:00,63.96,63.97,63.86,63.89,3700.0,47.3429,47.3503,47.2689,47.2911,3700.0
2010-10-25 10:40:00,63.91,63.95,63.71,63.81,11000.0,47.3059,47.3355,47.1578,47.2319,11000.0
2010-10-25 10:45:00,63.82,64.0,63.82,63.98,15500.0,47.2393,47.3725,47.2393,47.3577,15500.0
2010-10-25 10:50:00,63.98,64.02,63.93,64.01,14000.0,47.3577,47.3873,47.3207,47.3799,14000.0
2010-10-25 10:55:00,64.01,64.04,63.98,64.0,6100.0,47.3799,47.4021,47.3577,47.3725,6100.0
2010-10-25 11:00:00,63.99,63.99,63.89,63.9,3700.0,47.3651,47.3651,47.2911,47.2985,3700.0
2010-10-25 11:05:00,63.9,64.0,63.86,64.0,23000.0,47.2985,47.3725,47.2689,47.3725,23000.0
2010-10-25 11:10:00,63.98,64.0,63.96,63.99,5600.0,47.3577,47.3725,47.3429,47.3651,5600.0
2010-10-25 11:15:00,63.97,64.02,63.93,64.0,8600.0,47.3503,47.3873,47.3207,47.3725,8600.0
2010-10-25 11:20:00,64.03,64.03,63.95,63.95,2100.0,47.3947,47.3947,47.3355,47.3355,2100.0
2010-10-25 11:25:00,63.95,64.0,63.94,63.99,8400.0,47.3355,47.3725,47.3281,47.3651,8400.0
2010-10-25 11:30:00,63.99,64.03,63.97,64.0,2600.0,47.3651,47.3947,47.3503,47.3725,2600.0
2010-10-25 11:35:00,63.99,64.0,63.95,63.98,5200.0,47.3651,47.3725,47.3355,47.3577,5200.0
2010-10-25 11:40:00,63.96,63.97,63.94,63.97,4800.0,47.3429,47.3503,47.3281,47.3503,4800.0
2010-10-25 11:45:00,63.96,63.99,63.95,63.97,6000.0,47.3429,47.3651,47.3355,47.3503,6000.0
2010-10-25 11:50:00,63.97,63.98,63.92,63.92,10000.0,47.3503,47.3577,47.3133,47.3133,10000.0
2010-10-25 11:55:00,63.93,63.96,63.93,63.95,7000.0,47.3207,47.3429,47.3207,47.3355,7000.0
2010-10-25 12:00:00,63.96,63.96,63.9,63.91,2700.0,47.3429,47.3429,47.2985,47.3059,2700.0
2010-10-25 12:05:00,63.91,63.94,63.88,63.93,5700.0,47.3059,47.3281,47.2837,47.3207,5700.0
2010-10-25 12:10:00,63.93,63.95,63.89,63.92,8000.0,47.3207,47.3355,47.2911,47.3133,8000.0
2010-10-25 12:15:00,63.92,63.97,63.91,63.91,20300.0,47.3133,47.3503,47.3059,47.3059,20300.0
2010-10-25 12:20:00,63.89,63.9,63.73,63.78,6200.0,47.2911,47.2985,47.1726,47.2096,6200.0
2010-10-25 12:25:00,63.78,63.88,63.73,63.88,7400.0,47.2096,47.2837,47.1726,47.2837,7400.0
2010-10-25 12:30:00,63.86,63.87,63.77,63.78,4100.0,47.2689,47.2763,47.2022,47.2096,4100.0
2010-10-25 12:35:00,63.78,63.89,63.78,63.87,3500.0,47.2096,47.2911,47.2096,47.2763,3500.0
2010-10-25 12:40:00,63.89,63.92,63.86,63.9,5200.0,47.2911,47.3133,47.2689,47.2985,5200.0
2010-10-25 12:45:00,63.9,63.92,63.89,63.89,3400.0,47.2985,47.3133,47.2911,47.2911,3400.0
2010-10-25 12:50:00,63.89,63.9,63.85,63.87,4600.0,47.2911,47.2985,47.2615,47.2763,4600.0
2010-10-25 12:55:00,63.87,63.92,63.87,63.88,4800.0,47.2763,47.3133,47.2763,47.2837,4800.0
2010-10-25 13:00:00,63.87,63.92,63.82,63.9,7700.0,47.2763,47.3133,47.2393,47.2985,7700.0
2010-10-25 13:05:00,63.91,63.99,63.91,63.97,18700.0,47.3059,47.3651,47.3059,47.3503,18700.0
2010-10-25 13:10:00,63.97,63.97,63.95,63.96,1700.0,47.3503,47.3503,47.3355,47.3429,1700.0
2010-10-25 13:15:00,63.95,64.0,63.92,63.98,16200.0,47.3355,47.3725,47.3133,47.3577,16200.0
2010-10-25 13:20:00,63.99,64.02,63.97,64.02,8000.0,47.3651,47.3873,47.3503,47.3873,8000.0
2010-10-25 13:25:00,64.0,64.07,64.0,64.03,5100.0,47.3725,47.4243,47.3725,47.3947,5100.0
2010-10-25 13:30:00,64.03,64.05,63.99,63.99,4000.0,47.3947,47.4095,47.3651,47.3651,4000.0
2010-10-25 13:35:00,63.98,64.0,63.97,63.97,1600.0,47.3577,47.3725,47.3503,47.3503,1600.0
2010-10-25 13:40:00,63.98,63.99,63.96,63.96,1200.0,47.3577,47.3651,47.3429,47.3429,1200.0
2010-10-25 13:45:00,63.96,63.99,63.93,63.99,3000.0,47.3429,47.3651,47.3207,47.3651,3000.0
2010-10-25 13:50:00,63.96,63.96,63.89,63.89,2900.0,47.3429,47.3429,47.2911,47.2911,2900.0
2010-10-25 13:55:00,63.87,63.9,63.84,63.88,7200.0,47.2763,47.2985,47.2541,47.2837,7200.0
2010-10-25 14:00:00,63.9,63.93,63.89,63.92,4600.0,47.2985,47.3207,47.2911,47.3133,4600.0
2010-10-25 14:05:00,63.91,64.02,63.91,64.0,4000.0,47.3059,47.3873,47.3059,47.3725,4000.0
2010-10-25 14:10:00,64.0,64.02,63.95,63.97,3600.0,47.3725,47.3873,47.3355,47.3503,3600.0
2010-10-25 14:15:00,63.95,64.0,63.95,63.95,5500.0,47.3355,47.3725,47.3355,47.3355,5500.0
2010-10-25 14:20:00,63.96,64.05,63.96,63.96,6700.0,47.3429,47.4095,47.3429,47.3429,6700.0
2010-10-25 14:25:00,63.96,63.99,63.95,63.96,3900.0,47.3429,47.3651,47.3355,47.3429,3900.0
2010-10-25 14:30:00,63.95,64.04,63.93,63.98,10400.0,47.3355,47.4021,47.3207,47.3577,10400.0
2010-10-25 14:35:00,63.96,63.96,63.81,63.89,7500.0,47.3429,47.3429,47.2319,47.2911,7500.0
2010-10-25 14:40:00,63.9,63.91,63.84,63.88,4400.0,47.2985,47.3059,47.2541,47.2837,4400.0
2010-10-25 14:45:00,63.89,63.97,63.88,63.96,16400.0,47.2911,47.3503,47.2837,47.3429,16400.0
2010-10-25 14:50:00,63.95,64.04,63.93,64.0,24200.0,47.3355,47.4021,47.3207,47.3725,24200.0
2010-10-25 14:55:00,63.97,64.0,63.95,64.0,6700.0,47.3503,47.3725,47.3355,47.3725,6700.0
2010-10-25 15:00:00,64.0,64.09,63.98,64.03,10300.0,47.3725,47.4391,47.3577,47.3947,10300.0
2010-10-25 15:05:00,64.05,64.09,64.02,64.06,5500.0,47.4095,47.4391,47.3873,47.4169,5500.0
2010-10-25 15:10:00,64.07,64.09,64.04,64.07,4200.0,47.4243,47.4391,47.4021,47.4243,4200.0
2010-10-25 15:15:00,64.07,64.1,64.01,64.09,23600.0,47.4243,47.4465,47.3799,47.4391,23600.0
2010-10-25 15:20:00,64.08,64.19,64.07,64.18,9400.0,47.4317,47.5131,47.4243,47.5057,9400.0
2010-10-25 15:25:00,64.18,64.26,64.18,64.2,7500.0,47.5057,47.5649,47.5057,47.5205,7500.0
2010-10-25 15:30:00,64.22,64.24,64.12,64.12,9100.0,47.5353,47.5501,47.4613,47.4613,9100.0
2010-10-25 15:35:00,64.12,64.12,63.96,63.96,17300.0,47.4613,47.4613,47.3429,47.3429,17300.0
2010-10-25 15:40:00,63.96,64.1,63.94,64.06,30700.0,47.3429,47.4465,47.3281,47.4169,30700.0
2010-10-25 15:45:00,64.05,64.05,63.73,63.82,48200.0,47.4095,47.4095,47.1726,47.2393,48200.0
2010-10-25 15:50:00,63.82,63.91,63.75,63.89,26200.0,47.2393,47.3059,47.1874,47.2911,26200.0
2010-10-25 15:55:00,63.89,63.92,63.79,63.86,49200.0,47.2911,47.3133,47.217,47.2689,49200.0
2010-10-26 09:30:00,63.53,63.56,63.26,63.28,11400.0,47.0246,47.0468,46.8247,46.8395,11400.0
2010-10-26 09:35:00,63.25,63.25,62.85,63.02,7700.0,46.8173,46.8173,46.5213,46.6471,7700.0
2010-10-26 09:40:00,62.99,63.07,62.98,63.05,8400.0,46.6249,46.6841,46.6175,46.6693,8400.0
2010-10-26 09:45:00,63.0,63.24,62.97,63.21,7700.0,46.6323,46.8099,46.6101,46.7877,7700.0
2010-10-26 09:50:00,63.22,63.25,63.18,63.22,6100.0,46.7951,46.8173,46.7655,46.7951,6100.0
2010-10-26 09:55:00,63.19,63.24,63.19,63.21,4400.0,46.7729,46.8099,46.7729,46.7877,4400.0
2010-10-26 10:00:00,63.2,63.59,63.2,63.52,9500.0,46.7803,47.069,46.7803,47.0172,9500.0
2010-10-26 10:05:00,63.54,63.58,63.46,63.53,5000.0,47.032,47.0616,46.9728,47.0246,5000.0
2010-10-26 10:10:00,63.54,63.54,63.45,63.51,4600.0,47.032,47.032,46.9654,47.0098,4600.0
2010-10-26 10:15:00,63.52,63.68,63.52,63.66,4000.0,47.0172,47.1356,47.0172,47.1208,4000.0
2010-10-26 10:20:00,63.67,63.72,63.63,63.64,5200.0,47.1282,47.1652,47.0986,47.106,5200.0
2010-10-26 10:25:00,63.67,63.71,63.6,63.61,4800.0,47.1282,47.1578,47.0764,47.0838,4800.0
2010-10-26 10:30:00,63.65,63.75,63.65,63.68,6400.0,47.1134,47.1874,47.1134,47.1356,6400.0
2010-10-26 10:35:00,63.62,63.64,63.52,63.52,4600.0,47.0912,47.106,47.0172,47.0172,4600.0
2010-10-26 10:40:00,63.55,63.56,63.42,63.43,6500.0,47.0394,47.0468,46.9432,46.9506,6500.0
2010-10-26 10:45:00,63.44,63.45,63.39,63.39,5100.0,46.958,46.9654,46.921,46.921,5100.0
2010-10-26 10:50:00,63.38,63.46,63.38,63.44,4800.0,46.9136,46.9728,46.9136,46.958,4800.0
2010-10-26 10:55:00,63.45,63.57,63.45,63.57,4600.0,46.9654,47.0542,46.9654,47.0542,4600.0
2010-10-26 11:00:00,63.6,63.69,63.6,63.65,13500.0,47.0764,47.143,47.0764,47.1134,13500.0
2010-10-26 11:05:00,63.65,63.66,63.56,63.62,17300.0,47.1134,47.1208,47.0468,47.0912,17300.0
2010-10-26 11:10:00,63.61,63.62,63.5,63.56,12300.0,47.0838,47.0912,47.0024,47.0468,12300.0
2010-10-26 11:15:00,63.57,63.7,63.55,63.64,9900.0,47.0542,47.1504,47.0394,47.106,9900.0
2010-10-26 11:20:00,63.68,63.78,63.68,63.77,4900.0,47.1356,47.2096,47.1356,47.2022,4900.0
2010-10-26 11:25:00,63.79,63.79,63.68,63.68,6000.0,47.217,47.217,47.1356,47.1356,6000.0
2010-10-26 11:30:00,63.67,63.67,63.56,63.58,33400.0,47.1282,47.1282,47.0468,47.0616,33400.0
2010-10-26 11:35:00,63.58,63.58,63.56,63.58,3200.0,47.0616,47.0616,47.0468,47.0616,3200.0
2010-10-26 11:40:00,63.57,63.59,63.53,63.56,2600.0,47.0542,47.069,47.0246,47.0468,2600.0
2010-10-26 11:45:00,63.55,63.7,63.55,63.67,10100.0,47.0394,47.1504,47.0394,47.1282,10100.0
2010-10-26 11:50:00,63.69,63.7,63.66,63.67,4500.0,47.143,47.1504,47.1208,47.1282,4500.0
2010-10-26 11:55:00,63.64,63.69,63.6,63.69,4600.0,47.106,47.143,47.0764,47.143,4600.0
2010-10-26 12:00:00,63.71,63.71,63.65,63.67,2800.0,47.1578,47.1578,47.1134,47.1282,2800.0
2010-10-26 12:05:00,63.66,63.66,63.6,63.64,2700.0,47.1208,47.1208,47.0764,47.106,2700.0
2010-10-26 12:10:00,63.64,63.71,63.64,63.69,2700.0,47.106,47.1578,47.106,47.143,2700.0
2010-10-26 12:15:00,63.69,63.7,63.66,63.7,2300.0,47.143,47.1504,47.1208,47.1504,2300.0
2010-10-26 12:20:00,63.7,63.7,63.6,63.62,1600.0,47.1504,47.1504,47.0764,47.0912,1600.0
2010-10-26 12:25:00,63.62,63.64,63.61,63.61,2300.0,47.0912,47.106,47.0838,47.0838,2300.0
2010-10-26 12:30:00,63.62,63.62,63.53,63.55,2600.0,47.0912,47.0912,47.0246,47.0394,2600.0
2010-10-26 12:35:00,63.55,63.64,63.55,63.58,2900.0,47.0394,47.106,47.0394,47.0616,2900.0
2010-10-26 12:40:00,63.61,63.66,63.57,63.6,3200.0,47.0838,47.1208,47.0542,47.0764,3200.0
2010-10-26 12:45:00,63.55,63.55,63.52,63.53,1900.0,47.0394,47.0394,47.0172,47.0246,1900.0
2010-10-26 12:50:00,63.52,63.52,63.45,63.45,5400.0,47.0172,47.0172,46.9654,46.9654,5400.0
2010-10-26 12:55:00,63.46,63.49,63.43,63.45,5600.0,46.9728,46.995,46.9506,46.9654,5600.0
2010-10-26 13:00:00,63.47,63.48,63.45,63.47,2700.0,46.9802,46.9876,46.9654,46.9802,2700.0
2010-10-26 13:05:00,63.47,63.48,63.44,63.48,3100.0,46.9802,46.9876,46.958,46.9876,3100.0
2010-10-26 13:10:00,63.49,63.49,63.47,63.48,13500.0,46.995,46.995,46.9802,46.9876,13500.0
2010-10-26 13:15:00,63.48,63.5,63.44,63.45,7800.0,46.9876,47.0024,46.958,46.9654,7800.0
2010-10-26 13:20:00,63.44,63.44,63.43,63.43,1900.0,46.958,46.958,46.9506,46.9506,1900.0
2010-10-26 13:25:00,63.41,63.41,63.25,63.26,4300.0,46.9358,46.9358,46.8173,46.8247,4300.0
2010-10-26 13:30:00,63.24,63.27,63.24,63.26,12000.0,46.8099,46.8321,46.8099,46.8247,12000.0
2010-10-26 13:35:00,63.26,63.26,63.17,63.18,13200.0,46.8247,46.8247,46.7581,46.7655,13200.0
2010-10-26 13:40:00,63.19,63.32,63.18,63.31,5900.0,46.7729,46.8692,46.7655,46.8618,5900.0
2010-10-26 13:45:00,63.31,63.31,63.25,63.26,3500.0,46.8618,46.8618,46.8173,46.8247,3500.0
2010-10-26 13:50:00,63.27,63.28,63.09,63.11,5400.0,46.8321,46.8395,46.6989,46.7137,5400.0
2010-10-26 13:55:00,63.1,63.15,63.09,63.15,12800.0,46.7063,46.7433,46.6989,46.7433,12800.0
2010-10-26 14:00:00,63.15,63.2,63.14,63.16,8200.0,46.7433,46.7803,46.7359,46.7507,8200.0
2010-10-26 14:05:00,63.17,63.18,63.03,63.06,6300.0,46.7581,46.7655,46.6545,46.6767,6300.0
2010-10-26 14:10:00,63.05,63.14,63.03,63.13,9700.0,46.6693,46.7359,46.6545,46.7285,9700.0
2010-10-26 14:15:00,63.12,63.21,63.12,63.19,11700.0,46.7211,46.7877,46.7211,46.7729,11700.0
2010-10-26 14:20:00,63.19,63.26,63.18,63.2,10400.0,46.7729,46.8247,46.7655,46.7803,10400.0
2010-10-26 14:25:00,63.19,63.24,63.18,63.23,3200.0,46.7729,46.8099,46.7655,46.8025,3200.0
2010-10-26 14:30:00,63.25,63.25,63.15,63.19,6700.0,46.8173,46.8173,46.7433,46.7729,6700.0
2010-10-26 14:35:00,63.2,63.34,63.2,63.34,7400.0,46.7803,46.884,46.7803,46.884,7400.0
2010-10-26 14:40:00,63.35,63.35,63.29,63.3,6400.0,46.8914,46.8914,46.8469,46.8544,6400.0
2010-10-26 14:45:00,63.28,63.34,63.28,63.34,4100.0,46.8395,46.884,46.8395,46.884,4100.0
2010-10-26 14:50:00,63.33,63.38,63.31,63.38,5500.0,46.8766,46.9136,46.8618,46.9136,5500.0
2010-10-26 14:55:00,63.38,63.42,63.35,63.36,5900.0,46.9136,46.9432,46.8914,46.8988,5900.0
2010-10-26 15:00:00,63.34,63.38,63.32,63.38,6900.0,46.884,46.9136,46.8692,46.9136,6900.0
2010-10-26 15:05:00,63.38,63.41,63.36,63.39,5900.0,46.9136,46.9358,46.8988,46.921,5900.0
2010-10-26 15:10:00,63.4,63.45,63.38,63.38,5300.0,46.9284,46.9654,46.9136,46.9136,5300.0
2010-10-26 15:15:00,63.37,63.45,63.37,63.44,5600.0,46.9062,46.9654,46.9062,46.958,5600.0
2010-10-26 15:20:00,63.46,63.49,63.45,63.47,5800.0,46.9728,46.995,46.9654,46.9802,5800.0
2010-10-26 15:25:00,63.47,63.49,63.38,63.4,19300.0,46.9802,46.995,46.9136,46.9284,19300.0
2010-10-26 15:30:00,63.4,63.42,63.37,63.42,6100.0,46.9284,46.9432,46.9062,46.9432,6100.0
2010-10-26 15:35:00,63.43,63.43,63.31,63.37,11300.0,46.9506,46.9506,46.8618,46.9062,11300.0
2010-10-26 15:40:00,63.37,63.38,63.28,63.29,11000.0,46.9062,46.9136,46.8395,46.8469,11000.0
2010-10-26 15:45:00,63.28,63.28,63.16,63.24,16900.0,46.8395,46.8395,46.7507,46.8099,16900.0
2010-10-26 15:50:00,63.25,63.29,63.23,63.27,12900.0,46.8173,46.8469,46.8025,46.8321,12900.0
2010-10-26 15:55:00,63.27,63.34,63.27,63.29,20500.0,46.8321,46.884,46.8321,46.8469,20500.0
2010-10-27 09:30:00,62.75,62.75,62.17,62.47,16200.0,46.4472,46.4472,46.0179,46.24,16200.0
2010-10-27 09:35:00,62.42,62.52,62.38,62.43,10300.0,46.203,46.277,46.1734,46.2104,10300.0
2010-10-27 09:40:00,62.42,62.42,62.31,62.31,11200.0,46.203,46.203,46.1216,46.1216,11200.0
2010-10-27 09:45:00,62.31,62.31,61.95,62.01,29500.0,46.1216,46.1216,45.8551,45.8995,29500.0
2010-10-27 09:50:00,62.05,62.19,61.99,62.01,15900.0,45.9291,46.0327,45.8847,45.8995,15900.0
2010-10-27 09:55:00,62.03,62.26,62.03,62.24,21700.0,45.9143,46.0845,45.9143,46.0697,21700.0
2010-10-27 10:00:00,62.26,62.41,62.14,62.19,23600.0,46.0845,46.1956,45.9957,46.0327,23600.0
2010-10-27 10:05:00,62.17,62.2,62.01,62.03,10000.0,46.0179,46.0401,45.8995,45.9143,10000.0
2010-10-27 10:10:00,62.02,62.12,62.01,62.08,8700.0,45.9069,45.9809,45.8995,45.9513,8700.0
2010-10-27 10:15:00,62.07,62.14,62.05,62.13,12100.0,45.9439,45.9957,45.9291,45.9883,12100.0
2010-10-27 10:20:00,62.13,62.26,62.06,62.06,18900.0,45.9883,46.0845,45.9365,45.9365,18900.0
2010-10-27 10:25:00,62.05,62.06,61.86,61.86,8800.0,45.9291,45.9365,45.7885,45.7885,8800.0
2010-10-27 10:30:00,61.84,61.97,61.8,61.97,12300.0,45.7737,45.8699,45.7441,45.8699,12300.0
2010-10-27 10:35:00,61.97,62.12,61.97,62.12,8300.0,45.8699,45.9809,45.8699,45.9809,8300.0
2010-10-27 10:40:00,62.13,62.19,62.12,62.16,7200.0,45.9883,46.0327,45.9809,46.0105,7200.0
2010-10-27 10:45:00,62.18,62.19,62.1,62.1,6100.0,46.0253,46.0327,45.9661,45.9661,6100.0
2010-10-27 10:50:00,62.09,62.11,61.99,62.08,8400.0,45.9587,45.9735,45.8847,45.9513,8400.0
2010-10-27 10:55:00,62.1,62.1,61.87,61.87,19000.0,45.9661,45.9661,45.7959,45.7959,19000.0
2010-10-27 11:00:00,61.89,61.89,61.77,61.84,8500.0,45.8107,45.8107,45.7219,45.7737,8500.0
2010-10-27 11:05:00,61.83,61.83,61.65,61.7,11100.0,45.7663,45.7663,45.633,45.67,11100.0
2010-10-27 11:10:00,61.67,61.76,61.66,61.74,8700.0,45.6478,45.7145,45.6404,45.6996,8700.0
2010-10-27 11:15:00,61.76,61.79,61.69,61.74,4800.0,45.7145,45.7367,45.6626,45.6996,4800.0
2010-10-27 11:20:00,61.73,61.89,61.72,61.86,7500.0,45.6922,45.8107,45.6848,45.7885,7500.0
2010-10-27 11:25:00,61.88,61.99,61.86,61.98,12600.0,45.8033,45.8847,45.7885,45.8773,12600.0
2010-10-27 11:30:00,62.0,62.09,62.0,62.08,8800.0,45.8921,45.9587,45.8921,45.9513,8800.0
2010-10-27 11:35:00,62.08,62.27,62.08,62.23,8400.0,45.9513,46.092,45.9513,46.0623,8400.0
2010-10-27 11:40:00,62.23,62.28,62.21,62.28,3000.0,46.0623,46.0994,46.0475,46.0994,3000.0
2010-10-27 11:45:00,62.28,62.28,62.24,62.26,3300.0,46.0994,46.0994,46.0697,46.0845,3300.0
2010-10-27 11:50:00,62.25,62.29,62.23,62.27,4100.0,46.0771,46.1068,46.0623,46.092,4100.0
2010-10-27 11:55:00,62.25,62.29,62.23,62.28,4400.0,46.0771,46.1068,46.0623,46.0994,4400.0
2010-10-27 12:00:00,62.28,62.28,62.2,62.23,3700.0,46.0994,46.0994,46.0401,46.0623,3700.0
2010-10-27 12:05:00,62.21,62.22,62.16,62.2,2900.0,46.0475,46.0549,46.0105,46.0401,2900.0
2010-10-27 12:10:00,62.2,62.25,62.19,62.23,2600.0,46.0401,46.0771,46.0327,46.0623,2600.0
2010-10-27 12:15:00,62.25,62.26,62.21,62.21,3800.0,46.0771,46.0845,46.0475,46.0475,3800.0
2010-10-27 12:20:00,62.21,62.25,62.21,62.25,3800.0,46.0475,46.0771,46.0475,46.0771,3800.0
2010-10-27 12:25:00,62.25,62.27,62.23,62.25,5000.0,46.0771,46.092,46.0623,46.0771,5000.0
2010-10-27 12:30:00,62.22,62.26,62.22,62.23,3200.0,46.0549,46.0845,46.0549,46.0623,3200.0
2010-10-27 12:35:00,62.26,62.26,62.2,62.2,6200.0,46.0845,46.0845,46.0401,46.0401,6200.0
2010-10-27 12:40:00,62.2,62.2,62.05,62.11,14000.0,46.0401,46.0401,45.9291,45.9735,14000.0
2010-10-27 12:45:00,62.12,62.13,62.09,62.1,9600.0,45.9809,45.9883,45.9587,45.9661,9600.0
2010-10-27 12:50:00,62.1,62.13,62.09,62.11,7500.0,45.9661,45.9883,45.9587,45.9735,7500.0
2010-10-27 12:55:00,62.12,62.13,62.1,62.1,6000.0,45.9809,45.9883,45.9661,45.9661,6000.0
2010-10-27 13:00:00,62.1,62.13,62.1,62.12,7000.0,45.9661,45.9883,45.9661,45.9809,7000.0
2010-10-27 13:05:00,62.12,62.13,62.11,62.11,4900.0,45.9809,45.9883,45.9735,45.9735,4900.0
2010-10-27 13:10:00,62.11,62.11,61.98,61.98,3400.0,45.9735,45.9735,45.8773,45.8773,3400.0
2010-10-27 13:15:00,61.97,62.0,61.83,61.91,4200.0,45.8699,45.8921,45.7663,45.8255,4200.0
2010-10-27 13:20:00,61.91,61.96,61.9,61.96,3700.0,45.8255,45.8625,45.8181,45.8625,3700.0
2010-10-27 13:25:00,61.95,62.03,61.93,62.03,2800.0,45.8551,45.9143,45.8403,45.9143,2800.0
2010-10-27 13:30:00,62.03,62.04,61.98,61.98,5100.0,45.9143,45.9217,45.8773,45.8773,5100.0
2010-10-27 13:35:00,62.0,62.04,61.99,62.03,3200.0,45.8921,45.9217,45.8847,45.9143,3200.0
2010-10-27 13:40:00,62.02,62.12,62.02,62.11,2700.0,45.9069,45.9809,45.9069,45.9735,2700.0
2010-10-27 13:45:00,62.11,62.13,62.09,62.09,7900.0,45.9735,45.9883,45.9587,45.9587,7900.0
2010-10-27 13:50:00,62.09,62.09,62.03,62.04,2900.0,45.9587,45.9587,45.9143,45.9217,2900.0
2010-10-27 13:55:00,62.06,62.13,62.06,62.13,4100.0,45.9365,45.9883,45.9365,45.9883,4100.0
2010-10-27 14:00:00,62.13,62.22,62.12,62.22,8800.0,45.9883,46.0549,45.9809,46.0549,8800.0
2010-10-27 14:05:00,62.2,62.27,62.2,62.27,3900.0,46.0401,46.092,46.0401,46.092,3900.0
2010-10-27 14:10:00,62.25,62.27,62.23,62.23,2800.0,46.0771,46.092,46.0623,46.0623,2800.0
2010-10-27 14:15:00,62.26,62.29,62.25,62.26,9300.0,46.0845,46.1068,46.0771,46.0845,9300.0
2010-10-27 14:20:00,62.25,62.25,62.17,62.21,3100.0,46.0771,46.0771,46.0179,46.0475,3100.0
2010-10-27 14:25:00,62.22,62.24,62.22,62.24,1200.0,46.0549,46.0697,46.0549,46.0697,1200.0
2010-10-27 14:30:00,62.21,62.22,62.18,62.22,2200.0,46.0475,46.0549,46.0253,46.0549,2200.0
2010-10-27 14:35:00,62.22,62.35,62.15,62.32,5500.0,46.0549,46.1512,46.0031,46.129,5500.0
2010-10-27 14:40:00,62.32,62.45,62.32,62.44,4800.0,46.129,46.2252,46.129,46.2178,4800.0
2010-10-27 14:45:00,62.44,62.48,62.42,62.44,6800.0,46.2178,46.2474,46.203,46.2178,6800.0
2010-10-27 14:50:00,62.43,62.46,62.4,62.44,4400.0,46.2104,46.2326,46.1882,46.2178,4400.0
2010-10-27 14:55:00,62.45,62.51,62.4,62.4,4200.0,46.2252,46.2696,46.1882,46.1882,4200.0
2010-10-27 15:00:00,62.4,62.46,62.39,62.39,5100.0,46.1882,46.2326,46.1808,46.1808,5100.0
2010-10-27 15:05:00,62.39,62.49,62.39,62.43,5500.0,46.1808,46.2548,46.1808,46.2104,5500.0
2010-10-27 15:10:00,62.44,62.45,62.3,62.3,4700.0,46.2178,46.2252,46.1142,46.1142,4700.0
2010-10-27 15:15:00,62.33,62.35,62.28,62.32,4500.0,46.1364,46.1512,46.0994,46.129,4500.0
2010-10-27 15:20:00,62.31,62.47,62.29,62.47,6800.0,46.1216,46.24,46.1068,46.24,6800.0
2010-10-27 15:25:00,62.48,62.56,62.44,62.44,9200.0,46.2474,46.3066,46.2178,46.2178,9200.0
2010-10-27 15:30:00,62.44,62.53,62.42,62.52,15600.0,46.2178,46.2844,46.203,46.277,15600.0
2010-10-27 15:35:00,62.52,62.58,62.49,62.52,19900.0,46.277,46.3214,46.2548,46.277,19900.0
2010-10-27 15:40:00,62.53,62.55,62.48,62.5,30700.0,46.2844,46.2992,46.2474,46.2622,30700.0
2010-10-27 15:45:00,62.49,62.64,62.45,62.56,15300.0,46.2548,46.3658,46.2252,46.3066,15300.0
2010-10-27 15:50:00,62.56,62.68,62.56,62.67,34400.0,46.3066,46.3954,46.3066,46.388,34400.0
2010-10-27 15:55:00,62.68,62.68,62.64,62.64,51700.0,46.3954,46.3954,46.3658,46.3658,51700.0
2010-10-28 09:30:00,62.89,63.35,62.88,63.35,16800.0,46.5509,46.8914,46.5435,46.8914,16800.0
2010-10-28 09:35:00,63.26,63.51,63.18,63.48,9200.0,46.8247,47.0098,46.7655,46.9876,9200.0
2010-10-28 09:40:00,63.42,63.5,63.25,63.28,14000.0,46.9432,47.0024,46.8173,46.8395,14000.0
2010-10-28 09:45:00,63.27,63.46,63.27,63.27,15600.0,46.8321,46.9728,46.8321,46.8321,15600.0
2010-10-28 09:50:00,63.28,63.39,63.27,63.35,47100.0,46.8395,46.921,46.8321,46.8914,47100.0
2010-10-28 09:55:00,63.36,63.39,62.92,62.92,59100.0,46.8988,46.921,46.5731,46.5731,59100.0
2010-10-28 10:00:00,62.94,63.0,62.85,62.98,19100.0,46.5879,46.6323,46.5213,46.6175,19100.0
2010-10-28 10:05:00,63.0,63.01,62.91,62.95,24800.0,46.6323,46.6397,46.5657,46.5953,24800.0
2010-10-28 10:10:00,62.94,62.97,62.85,62.87,2900.0,46.5879,46.6101,46.5213,46.5361,2900.0
2010-10-28 10:15:00,62.88,62.88,62.66,62.68,1300.0,46.5435,46.5435,46.3806,46.3954,1300.0
2010-10-28 10:20:00,62.66,62.66,62.6,62.65,4800.0,46.3806,46.3806,46.3362,46.3732,4800.0
2010-10-28 10:25:00,62.63,62.72,62.58,62.58,12800.0,46.3584,46.425,46.3214,46.3214,12800.0
2010-10-28 10:30:00,62.55,62.57,62.53,62.55,1600.0,46.2992,46.314,46.2844,46.2992,1600.0
2010-10-28 10:35:00,62.53,62.53,62.4,62.49,4000.0,46.2844,46.2844,46.1882,46.2548,4000.0
2010-10-28 10:40:00,62.5,62.55,62.49,62.55,8800.0,46.2622,46.2992,46.2548,46.2992,8800.0
2010-10-28 10:45:00,62.55,62.56,62.5,62.54,6300.0,46.2992,46.3066,46.2622,46.2918,6300.0
2010-10-28 10:50:00,62.57,62.66,62.57,62.59,2200.0,46.314,46.3806,46.314,46.3288,2200.0
2010-10-28 10:55:00,62.6,62.62,62.56,62.57,3600.0,46.3362,46.351,46.3066,46.314,3600.0
2010-10-28 11:00:00,62.55,62.66,62.55,62.64,4300.0,46.2992,46.3806,46.2992,46.3658,4300.0
2010-10-28 11:05:00,62.66,62.68,62.59,62.68,3200.0,46.3806,46.3954,46.3288,46.3954,3200.0
2010-10-28 11:10:00,62.69,62.74,62.64,62.65,3400.0,46.4028,46.4398,46.3658,46.3732,3400.0
2010-10-28 11:15:00,62.63,62.63,62.59,62.59,3300.0,46.3584,46.3584,46.3288,46.3288,3300.0
2010-10-28 11:20:00,62.62,62.63,62.58,62.6,1800.0,46.351,46.3584,46.3214,46.3362,1800.0
2010-10-28 11:25:00,62.6,62.68,62.59,62.6,7800.0,46.3362,46.3954,46.3288,46.3362,7800.0
2010-10-28 11:30:00,62.64,62.64,62.55,62.56,2700.0,46.3658,46.3658,46.2992,46.3066,2700.0
2010-10-28 11:35:00,62.57,62.62,62.55,62.55,1600.0,46.314,46.351,46.2992,46.2992,1600.0
2010-10-28 11:40:00,62.54,62.56,62.52,62.53,7700.0,46.2918,46.3066,46.277,46.2844,7700.0
2010-10-28 11:45:00,62.56,62.56,62.5,62.5,1600.0,46.3066,46.3066,46.2622,46.2622,1600.0
2010-10-28 11:50:00,62.5,62.5,62.44,62.46,2300.0,46.2622,46.2622,46.2178,46.2326,2300.0
2010-10-28 11:55:00,62.42,62.42,62.34,62.34,1100.0,46.203,46.203,46.1438,46.1438,1100.0
2010-10-28 12:00:00,62.32,62.32,62.13,62.19,4700.0,46.129,46.129,45.9883,46.0327,4700.0
2010-10-28 12:05:00,62.2,62.27,62.2,62.27,4600.0,46.0401,46.092,46.0401,46.092,4600.0
2010-10-28 12:10:00,62.26,62.29,62.18,62.2,2800.0,46.0845,46.1068,46.0253,46.0401,2800.0
2010-10-28 12:15:00,62.2,62.37,62.2,62.37,4700.0,46.0401,46.166,46.0401,46.166,4700.0
2010-10-28 12:20:00,62.39,62.43,62.39,62.43,2500.0,46.1808,46.2104,46.1808,46.2104,2500.0
2010-10-28 12:25:00,62.42,62.43,62.25,62.25,4700.0,46.203,46.2104,46.0771,46.0771,4700.0
2010-10-28 12:30:00,62.24,62.27,62.21,62.27,2900.0,46.0697,46.092,46.0475,46.092,2900.0
2010-10-28 12:35:00,62.28,62.28,62.22,62.25,2500.0,46.0994,46.0994,46.0549,46.0771,2500.0
2010-10-28 12:40:00,62.26,62.32,62.26,62.31,2400.0,46.0845,46.129,46.0845,46.1216,2400.0
2010-10-28 12:45:00,62.32,62.33,62.26,62.3,2400.0,46.129,46.1364,46.0845,46.1142,2400.0
2010-10-28 12:50:00,62.31,62.39,62.31,62.38,3400.0,46.1216,46.1808,46.1216,46.1734,3400.0
2010-10-28 12:55:00,62.38,62.39,62.29,62.29,5400.0,46.1734,46.1808,46.1068,46.1068,5400.0
2010-10-28 13:00:00,62.23,62.29,62.23,62.26,6100.0,46.0623,46.1068,46.0623,46.0845,6100.0
2010-10-28 13:05:00,62.27,62.34,62.26,62.3,13200.0,46.092,46.1438,46.0845,46.1142,13200.0
2010-10-28 13:10:00,62.31,62.38,62.3,62.37,10000.0,46.1216,46.1734,46.1142,46.166,10000.0
2010-10-28 13:15:00,62.4,62.52,62.38,62.41,15300.0,46.1882,46.277,46.1734,46.1956,15300.0
2010-10-28 13:20:00,62.4,62.4,62.23,62.23,4900.0,46.1882,46.1882,46.0623,46.0623,4900.0
2010-10-28 13:25:00,62.22,62.24,62.2,62.2,4100.0,46.0549,46.0697,46.0401,46.0401,4100.0
2010-10-28 13:30:00,62.24,62.25,62.16,62.16,11300.0,46.0697,46.0771,46.0105,46.0105,11300.0
2010-10-28 13:35:00,62.15,62.24,62.14,62.21,5300.0,46.0031,46.0697,45.9957,46.0475,5300.0
2010-10-28 13:40:00,62.23,62.24,62.15,62.15,12400.0,46.0623,46.0697,46.0031,46.0031,12400.0
2010-10-28 13:45:00,62.13,62.13,62.04,62.08,8300.0,45.9883,45.9883,45.9217,45.9513,8300.0
2010-10-28 13:50:00,62.1,62.14,62.08,62.11,6100.0,45.9661,45.9957,45.9513,45.9735,6100.0
2010-10-28 13:55:00,62.12,62.17,62.12,62.15,2200.0,45.9809,46.0179,45.9809,46.0031,2200.0
2010-10-28 14:00:00,62.14,62.2,62.13,62.18,4500.0,45.9957,46.0401,45.9883,46.0253,4500.0
2010-10-28 14:05:00,62.19,62.25,62.18,62.23,7800.0,46.0327,46.0771,46.0253,46.0623,7800.0
2010-10-28 14:10:00,62.22,62.29,62.21,62.25,7300.0,46.0549,46.1068,46.0475,46.0771,7300.0
2010-10-28 14:15:00,62.24,62.25,62.14,62.21,8000.0,46.0697,46.0771,45.9957,46.0475,8000.0
2010-10-28 14:20:00,62.22,62.27,62.16,62.27,9700.0,46.0549,46.092,46.0105,46.092,9700.0
2010-10-28 14:25:00,62.3,62.3,62.16,62.22,62400.0,46.1142,46.1142,46.0105,46.0549,62400.0
2010-10-28 14:30:00,62.25,62.25,62.14,62.17,21600.0,46.0771,46.0771,45.9957,46.0179,21600.0
2010-10-28 14:35:00,62.15,62.24,62.09,62.23,8600.0,46.0031,46.0697,45.9587,46.0623,8600.0
2010-10-28 14:40:00,62.2,62.25,62.13,62.22,12000.0,46.0401,46.0771,45.9883,46.0549,12000.0
2010-10-28 14:45:00,62.21,62.25,62.16,62.23,12200.0,46.0475,46.0771,46.0105,46.0623,12200.0
2010-10-28 14:50:00,62.22,62.24,62.19,62.23,6100.0,46.0549,46.0697,46.0327,46.0623,6100.0
2010-10-28 14:55:00,62.22,62.24,62.2,62.22,10100.0,46.0549,46.0697,46.0401,46.0549,10100.0
2010-10-28 15:00:00,62.22,62.27,62.18,62.19,11500.0,46.0549,46.092,46.0253,46.0327,11500.0
2010-10-28 15:05:00,62.18,62.26,62.18,62.2,13300.0,46.0253,46.0845,46.0253,46.0401,13300.0
2010-10-28 15:10:00,62.2,62.21,62.12,62.13,19900.0,46.0401,46.0475,45.9809,45.9883,19900.0
2010-10-28 15:15:00,62.12,62.14,62.04,62.07,11200.0,45.9809,45.9957,45.9217,45.9439,11200.0
2010-10-28 15:20:00,62.05,62.08,61.99,61.99,11900.0,45.9291,45.9513,45.8847,45.8847,11900.0
2010-10-28 15:25:00,62.01,62.11,61.97,62.1,14800.0,45.8995,45.9735,45.8699,45.9661,14800.0
2010-10-28 15:30:00,62.12,62.19,62.07,62.08,43900.0,45.9809,46.0327,45.9439,45.9513,43900.0
2010-10-28 15:35:00,62.09,62.12,62.03,62.08,70000.0,45.9587,45.9809,45.9143,45.9513,70000.0
2010-10-28 15:40:00,62.09,62.19,62.09,62.17,34000.0,45.9587,46.0327,45.9587,46.0179,34000.0
2010-10-28 15:45:00,62.17,62.32,62.15,62.32,58500.0,46.0179,46.129,46.0031,46.129,58500.0
2010-10-28 15:50:00,62.32,62.37,62.3,62.3,58000.0,46.129,46.166,46.1142,46.1142,58000.0
2010-10-28 15:55:00,62.3,62.35,62.24,62.25,68400.0,46.1142,46.1512,46.0697,46.0771,68400.0
2010-10-29 09:30:00,62.06,62.06,61.93,62.0,7100.0,45.9365,45.9365,45.8403,45.8921,7100.0
2010-10-29 09:35:00,62.03,62.22,62.01,62.12,7300.0,45.9143,46.0549,45.8995,45.9809,7300.0
2010-10-29 09:40:00,62.12,62.42,62.08,62.4,5500.0,45.9809,46.203,45.9513,46.1882,5500.0
2010-10-29 09:45:00,62.41,62.47,62.26,62.47,6700.0,46.1956,46.24,46.0845,46.24,6700.0
2010-10-29 09:50:00,62.42,62.45,62.3,62.4,11300.0,46.203,46.2252,46.1142,46.1882,11300.0
2010-10-29 09:55:00,62.34,62.36,62.18,62.21,7500.0,46.1438,46.1586,46.0253,46.0475,7500.0
2010-10-29 10:00:00,62.17,62.32,62.15,62.29,6100.0,46.0179,46.129,46.0031,46.1068,6100.0
2010-10-29 10:05:00,62.34,62.63,62.34,62.57,5800.0,46.1438,46.3584,46.1438,46.314,5800.0
2010-10-29 10:10:00,62.55,62.56,62.49,62.53,3300.0,46.2992,46.3066,46.2548,46.2844,3300.0
2010-10-29 10:15:00,62.53,62.6,62.51,62.52,4200.0,46.2844,46.3362,46.2696,46.277,4200.0
2010-10-29 10:20:00,62.56,62.56,62.5,62.5,1900.0,46.3066,46.3066,46.2622,46.2622,1900.0
2010-10-29 10:25:00,62.53,62.66,62.51,62.58,3800.0,46.2844,46.3806,46.2696,46.3214,3800.0
2010-10-29 10:30:00,62.61,62.62,62.53,62.55,1700.0,46.3436,46.351,46.2844,46.2992,1700.0
2010-10-29 10:35:00,62.52,62.54,62.49,62.49,2400.0,46.277,46.2918,46.2548,46.2548,2400.0
2010-10-29 10:40:00,62.48,62.51,62.36,62.4,3000.0,46.2474,46.2696,46.1586,46.1882,3000.0
2010-10-29 10:45:00,62.4,62.4,62.35,62.4,1700.0,46.1882,46.1882,46.1512,46.1882,1700.0
2010-10-29 10:50:00,62.41,62.47,62.3,62.31,3400.0,46.1956,46.24,46.1142,46.1216,3400.0
2010-10-29 10:55:00,62.34,62.5,62.34,62.49,2600.0,46.1438,46.2622,46.1438,46.2548,2600.0
2010-10-29 11:00:00,62.47,62.48,62.47,62.47,700.0,46.24,46.2474,46.24,46.24,700.0
2010-10-29 11:05:00,62.46,62.56,62.41,62.56,4500.0,46.2326,46.3066,46.1956,46.3066,4500.0
2010-10-29 11:10:00,62.55,62.55,62.48,62.5,3200.0,46.2992,46.2992,46.2474,46.2622,3200.0
2010-10-29 11:15:00,62.49,62.49,62.4,62.46,2600.0,46.2548,46.2548,46.1882,46.2326,2600.0
2010-10-29 11:20:00,62.48,62.48,62.36,62.37,2300.0,46.2474,46.2474,46.1586,46.166,2300.0
2010-10-29 11:25:00,62.41,62.49,62.4,62.44,2100.0,46.1956,46.2548,46.1882,46.2178,2100.0
2010-10-29 11:30:00,62.4,62.4,62.2,62.2,3400.0,46.1882,46.1882,46.0401,46.0401,3400.0
2010-10-29 11:35:00,62.18,62.33,62.13,62.32,3300.0,46.0253,46.1364,45.9883,46.129,3300.0
2010-10-29 11:40:00,62.31,62.32,62.21,62.28,3800.0,46.1216,46.129,46.0475,46.0994,3800.0
2010-10-29 11:45:00,62.24,62.24,62.12,62.19,2400.0,46.0697,46.0697,45.9809,46.0327,2400.0
2010-10-29 11:50:00,62.19,62.19,62.08,62.15,1700.0,46.0327,46.0327,45.9513,46.0031,1700.0
2010-10-29 11:55:00,62.2,62.28,62.2,62.23,3000.0,46.0401,46.0994,46.0401,46.0623,3000.0
2010-10-29 12:00:00,62.25,62.3,62.25,62.28,2900.0,46.0771,46.1142,46.0771,46.0994,2900.0
2010-10-29 12:05:00,62.31,62.34,62.29,62.3,2500.0,46.1216,46.1438,46.1068,46.1142,2500.0
2010-10-29 12:10:00,62.32,62.34,62.27,62.31,2800.0,46.129,46.1438,46.092,46.1216,2800.0
2010-10-29 12:15:00,62.34,62.39,62.33,62.39,2600.0,46.1438,46.1808,46.1364,46.1808,2600.0
2010-10-29 12:20:00,62.39,62.41,62.36,62.36,3800.0,46.1808,46.1956,46.1586,46.1586,3800.0
2010-10-29 12:25:00,62.38,62.42,62.37,62.41,2600.0,46.1734,46.203,46.166,46.1956,2600.0
2010-10-29 12:30:00,62.42,62.43,62.37,62.43,3000.0,46.203,46.2104,46.166,46.2104,3000.0
2010-10-29 12:35:00,62.46,62.5,62.43,62.5,5000.0,46.2326,46.2622,46.2104,46.2622,5000.0
2010-10-29 12:40:00,62.5,62.51,62.49,62.49,2000.0,46.2622,46.2696,46.2548,46.2548,2000.0
2010-10-29 12:45:00,62.5,62.5,62.41,62.41,4600.0,46.2622,46.2622,46.1956,46.1956,4600.0
2010-10-29 12:50:00,62.39,62.48,62.39,62.45,4400.0,46.1808,46.2474,46.1808,46.2252,4400.0
2010-10-29 12:55:00,62.43,62.44,62.4,62.4,5500.0,46.2104,46.2178,46.1882,46.1882,5500.0
2010-10-29 13:00:00,62.4,62.4,62.38,62.38,3000.0,46.1882,46.1882,46.1734,46.1734,3000.0
2010-10-29 13:05:00,62.4,62.41,62.36,62.39,1600.0,46.1882,46.1956,46.1586,46.1808,1600.0
2010-10-29 13:10:00,62.39,62.39,62.36,62.36,1000.0,46.1808,46.1808,46.1586,46.1586,1000.0
2010-10-29 13:15:00,62.35,62.37,62.32,62.37,3500.0,46.1512,46.166,46.129,46.166,3500.0
2010-10-29 13:20:00,62.38,62.48,62.38,62.43,2500.0,46.1734,46.2474,46.1734,46.2104,2500.0
2010-10-29 13:25:00,62.46,62.49,62.44,62.49,1200.0,46.2326,46.2548,46.2178,46.2548,1200.0
2010-10-29 13:30:00,62.49,62.55,62.49,62.53,4400.0,46.2548,46.2992,46.2548,46.2844,4400.0
2010-10-29 13:35:00,62.53,62.54,62.51,62.52,5400.0,46.2844,46.2918,46.2696,46.277,5400.0
2010-10-29 13:40:00,62.54,62.55,62.51,62.53,2900.0,46.2918,46.2992,46.2696,46.2844,2900.0
2010-10-29 13:45:00,62.56,62.61,62.56,62.6,4500.0,46.3066,46.3436,46.3066,46.3362,4500.0
2010-10-29 13:50:00,62.62,62.7,62.59,62.7,5100.0,46.351,46.4102,46.3288,46.4102,5100.0
2010-10-29 13:55:00,62.69,62.73,62.67,62.73,6000.0,46.4028,46.4324,46.388,46.4324,6000.0
2010-10-29 14:00:00,62.73,62.75,62.72,62.73,3500.0,46.4324,46.4472,46.425,46.4324,3500.0
2010-10-29 14:05:00,62.71,62.74,62.71,62.73,4500.0,46.4176,46.4398,46.4176,46.4324,4500.0
2010-10-29 14:10:00,62.71,62.74,62.7,62.74,4800.0,46.4176,46.4398,46.4102,46.4398,4800.0
2010-10-29 14:15:00,62.72,62.72,62.65,62.65,2800.0,46.425,46.425,46.3732,46.3732,2800.0
2010-10-29 14:20:00,62.66,62.76,62.66,62.68,6000.0,46.3806,46.4546,46.3806,46.3954,6000.0
2010-10-29 14:25:00,62.68,62.74,62.68,62.68,8300.0,46.3954,46.4398,46.3954,46.3954,8300.0
2010-10-29 14:30:00,62.68,62.69,62.61,62.61,4100.0,46.3954,46.4028,46.3436,46.3436,4100.0
2010-10-29 14:35:00,62.6,62.61,62.54,62.54,2900.0,46.3362,46.3436,46.2918,46.2918,2900.0
2010-10-29 14:40:00,62.54,62.57,62.52,62.52,3000.0,46.2918,46.314,46.277,46.277,3000.0
2010-10-29 14:45:00,62.51,62.57,62.51,62.51,9400.0,46.2696,46.314,46.2696,46.2696,9400.0
2010-10-29 14:50:00,62.51,62.52,62.49,62.51,3600.0,46.2696,46.277,46.2548,46.2696,3600.0
2010-10-29 14:55:00,62.51,62.52,62.45,62.46,4500.0,46.2696,46.277,46.2252,46.2326,4500.0
2010-10-29 15:00:00,62.44,62.48,62.4,62.44,17000.0,46.2178,46.2474,46.1882,46.2178,17000.0
2010-10-29 15:05:00,62.44,62.44,62.38,62.39,10900.0,46.2178,46.2178,46.1734,46.1808,10900.0
2010-10-29 15:10:00,62.38,62.4,62.36,62.4,11300.0,46.1734,46.1882,46.1586,46.1882,11300.0
2010-10-29 15:15:00,62.41,62.43,62.37,62.39,9400.0,46.1956,46.2104,46.166,46.1808,9400.0
2010-10-29 15:20:00,62.38,62.4,62.35,62.4,15400.0,46.1734,46.1882,46.1512,46.1882,15400.0
2010-10-29 15:25:00,62.39,62.47,62.39,62.47,16600.0,46.1808,46.24,46.1808,46.24,16600.0
2010-10-29 15:30:00,62.47,62.5,62.47,62.49,13400.0,46.24,46.2622,46.24,46.2548,13400.0
2010-10-29 15:35:00,62.48,62.52,62.45,62.51,15400.0,46.2474,46.277,46.2252,46.2696,15400.0
2010-10-29 15:40:00,62.5,62.52,62.46,62.48,19100.0,46.2622,46.277,46.2326,46.2474,19100.0
2010-10-29 15:45:00,62.46,62.48,62.4,62.4,22400.0,46.2326,46.2474,46.1882,46.1882,22400.0
2010-10-29 15:50:00,62.42,62.42,62.31,62.33,28000.0,46.203,46.203,46.1216,46.1364,28000.0
2010-10-29 15:55:00,62.32,62.4,62.32,62.36,16500.0,46.129,46.1882,46.129,46.1586,16500.0
2010-11-01 09:30:00,62.89,62.96,62.65,62.76,20300.0,46.5509,46.6027,46.3732,46.4546,20300.0
2010-11-01 09:35:00,62.76,62.9,62.73,62.85,7500.0,46.4546,46.5583,46.4324,46.5213,7500.0
2010-11-01 09:40:00,62.88,63.0,62.84,62.98,2800.0,46.5435,46.6323,46.5139,46.6175,2800.0
2010-11-01 09:45:00,63.0,63.04,62.95,63.01,6800.0,46.6323,46.6619,46.5953,46.6397,6800.0
2010-11-01 09:50:00,63.01,63.09,62.97,62.98,12400.0,46.6397,46.6989,46.6101,46.6175,12400.0
2010-11-01 09:55:00,62.97,62.97,62.83,62.85,5900.0,46.6101,46.6101,46.5065,46.5213,5900.0
2010-11-01 10:00:00,62.88,63.2,62.88,63.2,8200.0,46.5435,46.7803,46.5435,46.7803,8200.0
2010-11-01 10:05:00,63.23,63.34,63.23,63.32,12000.0,46.8025,46.884,46.8025,46.8692,12000.0
2010-11-01 10:10:00,63.31,63.32,63.22,63.25,11600.0,46.8618,46.8692,46.7951,46.8173,11600.0
2010-11-01 10:15:00,63.26,63.41,63.24,63.38,13100.0,46.8247,46.9358,46.8099,46.9136,13100.0
2010-11-01 10:20:00,63.39,63.51,63.37,63.45,15100.0,46.921,47.0098,46.9062,46.9654,15100.0
2010-11-01 10:25:00,63.42,63.45,63.37,63.45,8800.0,46.9432,46.9654,46.9062,46.9654,8800.0
2010-11-01 10:30:00,63.45,63.49,63.37,63.37,5700.0,46.9654,46.995,46.9062,46.9062,5700.0
2010-11-01 10:35:00,63.33,63.37,63.23,63.28,6200.0,46.8766,46.9062,46.8025,46.8395,6200.0
2010-11-01 10:40:00,63.26,63.35,63.24,63.35,8700.0,46.8247,46.8914,46.8099,46.8914,8700.0
2010-11-01 10:45:00,63.33,63.52,63.32,63.52,11700.0,46.8766,47.0172,46.8692,47.0172,11700.0
2010-11-01 10:50:00,63.52,63.52,63.36,63.37,7400.0,47.0172,47.0172,46.8988,46.9062,7400.0
2010-11-01 10:55:00,63.34,63.35,63.28,63.28,5700.0,46.884,46.8914,46.8395,46.8395,5700.0
2010-11-01 11:00:00,63.26,63.26,63.09,63.13,4800.0,46.8247,46.8247,46.6989,46.7285,4800.0
2010-11-01 11:05:00,63.11,63.24,63.1,63.23,13300.0,46.7137,46.8099,46.7063,46.8025,13300.0
2010-11-01 11:10:00,63.23,63.33,63.23,63.32,7700.0,46.8025,46.8766,46.8025,46.8692,7700.0
2010-11-01 11:15:00,63.34,63.34,63.13,63.17,6000.0,46.884,46.884,46.7285,46.7581,6000.0
2010-11-01 11:20:00,63.21,63.21,63.11,63.11,2300.0,46.7877,46.7877,46.7137,46.7137,2300.0
2010-11-01 11:25:00,63.15,63.15,63.08,63.11,5500.0,46.7433,46.7433,46.6915,46.7137,5500.0
2010-11-01 11:30:00,63.08,63.08,63.04,63.06,8100.0,46.6915,46.6915,46.6619,46.6767,8100.0
2010-11-01 11:35:00,63.06,63.06,62.97,63.03,7000.0,46.6767,46.6767,46.6101,46.6545,7000.0
2010-11-01 11:40:00,63.02,63.06,62.94,63.0,13700.0,46.6471,46.6767,46.5879,46.6323,13700.0
2010-11-01 11:45:00,63.0,63.1,62.97,63.08,6900.0,46.6323,46.7063,46.6101,46.6915,6900.0
2010-11-01 11:50:00,63.09,63.13,63.03,63.09,19200.0,46.6989,46.7285,46.6545,46.6989,19200.0
2010-11-01 11:55:00,63.11,63.19,63.09,63.16,5100.0,46.7137,46.7729,46.6989,46.7507,5100.0
2010-11-01 12:00:00,63.17,63.2,63.11,63.11,2100.0,46.7581,46.7803,46.7137,46.7137,2100.0
2010-11-01 12:05:00,63.14,63.15,63.09,63.09,1600.0,46.7359,46.7433,46.6989,46.6989,1600.0
2010-11-01 12:10:00,63.05,63.1,63.05,63.08,1500.0,46.6693,46.7063,46.6693,46.6915,1500.0
2010-11-01 12:15:00,63.09,63.2,63.09,63.18,5200.0,46.6989,46.7803,46.6989,46.7655,5200.0
2010-11-01 12:20:00,63.19,63.31,63.19,63.31,2200.0,46.7729,46.8618,46.7729,46.8618,2200.0
2010-11-01 12:25:00,63.32,63.35,63.3,63.33,8100.0,46.8692,46.8914,46.8544,46.8766,8100.0
2010-11-01 12:30:00,63.32,63.32,63.28,63.32,4100.0,46.8692,46.8692,46.8395,46.8692,4100.0
2010-11-01 12:35:00,63.31,63.33,63.28,63.31,7000.0,46.8618,46.8766,46.8395,46.8618,7000.0
2010-11-01 12:40:00,63.31,63.31,63.29,63.3,3200.0,46.8618,46.8618,46.8469,46.8544,3200.0
2010-11-01 12:45:00,63.29,63.31,63.22,63.25,5100.0,46.8469,46.8618,46.7951,46.8173,5100.0
2010-11-01 12:50:00,63.2,63.2,63.13,63.13,2200.0,46.7803,46.7803,46.7285,46.7285,2200.0
2010-11-01 12:55:00,63.12,63.12,63.1,63.12,1700.0,46.7211,46.7211,46.7063,46.7211,1700.0
2010-11-01 13:00:00,63.12,63.23,63.12,63.14,8800.0,46.7211,46.8025,46.7211,46.7359,8800.0
2010-11-01 13:05:00,63.11,63.15,63.07,63.15,5900.0,46.7137,46.7433,46.6841,46.7433,5900.0
2010-11-01 13:10:00,63.16,63.22,63.16,63.2,1400.0,46.7507,46.7951,46.7507,46.7803,1400.0
2010-11-01 13:15:00,63.2,63.25,63.17,63.24,6300.0,46.7803,46.8173,46.7581,46.8099,6300.0
2010-11-01 13:20:00,63.23,63.24,63.16,63.17,6900.0,46.8025,46.8099,46.7507,46.7581,6900.0
2010-11-01 13:25:00,63.16,63.18,63.1,63.18,3300.0,46.7507,46.7655,46.7063,46.7655,3300.0
2010-11-01 13:30:00,63.19,63.26,63.16,63.26,5000.0,46.7729,46.8247,46.7507,46.8247,5000.0
2010-11-01 13:35:00,63.27,63.31,63.22,63.3,4200.0,46.8321,46.8618,46.7951,46.8544,4200.0
2010-11-01 13:40:00,63.31,63.34,63.29,63.32,3200.0,46.8618,46.884,46.8469,46.8692,3200.0
2010-11-01 13:45:00,63.31,63.36,63.3,63.36,2400.0,46.8618,46.8988,46.8544,46.8988,2400.0
2010-11-01 13:50:00,63.34,63.38,63.34,63.37,4000.0,46.884,46.9136,46.884,46.9062,4000.0
2010-11-01 13:55:00,63.35,63.37,63.34,63.34,10800.0,46.8914,46.9062,46.884,46.884,10800.0
2010-11-01 14:00:00,63.34,63.41,63.34,63.37,9300.0,46.884,46.9358,46.884,46.9062,9300.0
2010-11-01 14:05:00,63.37,63.39,63.36,63.36,9500.0,46.9062,46.921,46.8988,46.8988,9500.0
2010-11-01 14:10:00,63.37,63.37,63.32,63.33,3800.0,46.9062,46.9062,46.8692,46.8766,3800.0
2010-11-01 14:15:00,63.32,63.33,63.28,63.32,5500.0,46.8692,46.8766,46.8395,46.8692,5500.0
2010-11-01 14:20:00,63.34,63.37,63.29,63.31,5500.0,46.884,46.9062,46.8469,46.8618,5500.0
2010-11-01 14:25:00,63.3,63.3,63.21,63.21,4100.0,46.8544,46.8544,46.7877,46.7877,4100.0
2010-11-01 14:30:00,63.2,63.23,63.19,63.22,3800.0,46.7803,46.8025,46.7729,46.7951,3800.0
2010-11-01 14:35:00,63.21,63.21,63.07,63.08,6200.0,46.7877,46.7877,46.6841,46.6915,6200.0
2010-11-01 14:40:00,63.08,63.09,63.01,63.09,5000.0,46.6915,46.6989,46.6397,46.6989,5000.0
2010-11-01 14:45:00,63.07,63.09,62.99,63.06,29000.0,46.6841,46.6989,46.6249,46.6767,29000.0
2010-11-01 14:50:00,63.06,63.15,63.06,63.15,5400.0,46.6767,46.7433,46.6767,46.7433,5400.0
2010-11-01 14:55:00,63.15,63.16,63.09,63.13,15000.0,46.7433,46.7507,46.6989,46.7285,15000.0
2010-11-01 15:00:00,63.13,63.14,63.03,63.06,12300.0,46.7285,46.7359,46.6545,46.6767,12300.0
2010-11-01 15:05:00,63.03,63.05,62.8,62.86,9500.0,46.6545,46.6693,46.4843,46.5287,9500.0
2010-11-01 15:10:00,62.83,62.84,62.67,62.69,8300.0,46.5065,46.5139,46.388,46.4028,8300.0
2010-11-01 15:15:00,62.7,62.77,62.66,62.75,13100.0,46.4102,46.462,46.3806,46.4472,13100.0
2010-11-01 15:20:00,62.74,62.81,62.68,62.81,10000.0,46.4398,46.4917,46.3954,46.4917,10000.0
2010-11-01 15:25:00,62.82,62.93,62.82,62.88,13200.0,46.4991,46.5805,46.4991,46.5435,13200.0
2010-11-01 15:30:00,62.88,63.01,62.88,62.97,17200.0,46.5435,46.6397,46.5435,46.6101,17200.0
2010-11-01 15:35:00,62.97,62.97,62.88,62.89,22400.0,46.6101,46.6101,46.5435,46.5509,22400.0
2010-11-01 15:40:00,62.9,62.95,62.88,62.93,12200.0,46.5583,46.5953,46.5435,46.5805,12200.0
2010-11-01 15:45:00,62.94,63.15,62.94,63.14,35800.0,46.5879,46.7433,46.5879,46.7359,35800.0
2010-11-01 15:50:00,63.13,63.21,63.09,63.19,26800.0,46.7285,46.7877,46.6989,46.7729,26800.0
2010-11-01 15:55:00,63.19,63.29,63.19,63.26,50500.0,46.7729,46.8469,46.7729,46.8247,50500.0
2010-11-02 09:30:00,63.78,64.03,63.78,63.83,17000.0,47.2096,47.3947,47.2096,47.2467,17000.0
2010-11-02 09:35:00,63.84,63.91,63.65,63.7,9900.0,47.2541,47.3059,47.1134,47.1504,9900.0
2010-11-02 09:40:00,63.71,63.92,63.71,63.92,6700.0,47.1578,47.3133,47.1578,47.3133,6700.0
2010-11-02 09:45:00,63.93,63.97,63.8,63.86,9100.0,47.3207,47.3503,47.2244,47.2689,9100.0
2010-11-02 09:50:00,63.82,64.02,63.77,63.99,8200.0,47.2393,47.3873,47.2022,47.3651,8200.0
2010-11-02 09:55:00,64.0,64.0,63.82,63.92,4600.0,47.3725,47.3725,47.2393,47.3133,4600.0
2010-11-02 10:00:00,63.89,63.91,63.8,63.81,6100.0,47.2911,47.3059,47.2244,47.2319,6100.0
2010-11-02 10:05:00,63.82,63.91,63.8,63.91,7000.0,47.2393,47.3059,47.2244,47.3059,7000.0
2010-11-02 10:10:00,63.91,63.93,63.78,63.81,7700.0,47.3059,47.3207,47.2096,47.2319,7700.0
2010-11-02 10:15:00,63.79,63.8,63.74,63.78,5500.0,47.217,47.2244,47.18,47.2096,5500.0
2010-11-02 10:20:00,63.76,63.85,63.76,63.77,3600.0,47.1948,47.2615,47.1948,47.2022,3600.0
2010-11-02 10:25:00,63.72,63.84,63.72,63.8,8000.0,47.1652,47.2541,47.1652,47.2244,8000.0
2010-11-02 10:30:00,63.77,63.85,63.72,63.74,12300.0,47.2022,47.2615,47.1652,47.18,12300.0
2010-11-02 10:35:00,63.74,63.83,63.73,63.79,8000.0,47.18,47.2467,47.1726,47.217,8000.0
2010-11-02 10:40:00,63.82,63.94,63.81,63.94,5800.0,47.2393,47.3281,47.2319,47.3281,5800.0
2010-11-02 10:45:00,63.93,64.05,63.92,63.98,9100.0,47.3207,47.4095,47.3133,47.3577,9100.0
2010-11-02 10:50:00,63.96,64.03,63.93,63.96,4600.0,47.3429,47.3947,47.3207,47.3429,4600.0
2010-11-02 10:55:00,63.95,63.98,63.9,63.98,6400.0,47.3355,47.3577,47.2985,47.3577,6400.0
2010-11-02 11:00:00,63.99,64.06,63.96,64.06,9200.0,47.3651,47.4169,47.3429,47.4169,9200.0
2010-11-02 11:05:00,64.07,64.1,64.05,64.07,4500.0,47.4243,47.4465,47.4095,47.4243,4500.0
2010-11-02 11:10:00,64.07,64.12,64.02,64.06,8300.0,47.4243,47.4613,47.3873,47.4169,8300.0
2010-11-02 11:15:00,64.06,64.11,64.01,64.03,6300.0,47.4169,47.4539,47.3799,47.3947,6300.0
2010-11-02 11:20:00,64.04,64.11,64.04,64.07,7500.0,47.4021,47.4539,47.4021,47.4243,7500.0
2010-11-02 11:25:00,64.08,64.08,64.02,64.02,5400.0,47.4317,47.4317,47.3873,47.3873,5400.0
2010-11-02 11:30:00,64.04,64.05,63.99,63.99,6400.0,47.4021,47.4095,47.3651,47.3651,6400.0
2010-11-02 11:35:00,64.0,64.02,63.95,63.97,6900.0,47.3725,47.3873,47.3355,47.3503,6900.0
2010-11-02 11:40:00,63.97,63.97,63.92,63.95,3600.0,47.3503,47.3503,47.3133,47.3355,3600.0
2010-11-02 11:45:00,63.93,63.96,63.92,63.94,2900.0,47.3207,47.3429,47.3133,47.3281,2900.0
2010-11-02 11:50:00,63.94,63.97,63.92,63.92,7100.0,47.3281,47.3503,47.3133,47.3133,7100.0
2010-11-02 11:55:00,63.89,63.92,63.87,63.88,12600.0,47.2911,47.3133,47.2763,47.2837,12600.0
2010-11-02 12:00:00,63.88,63.92,63.88,63.9,4900.0,47.2837,47.3133,47.2837,47.2985,4900.0
2010-11-02 12:05:00,63.91,63.93,63.87,63.93,2900.0,47.3059,47.3207,47.2763,47.3207,2900.0
2010-11-02 12:10:00,63.94,63.97,63.9,63.94,2200.0,47.3281,47.3503,47.2985,47.3281,2200.0
2010-11-02 12:15:00,63.94,64.0,63.94,64.0,3700.0,47.3281,47.3725,47.3281,47.3725,3700.0
2010-11-02 12:20:00,64.02,64.02,63.94,63.95,4400.0,47.3873,47.3873,47.3281,47.3355,4400.0
2010-11-02 12:25:00,63.93,63.95,63.92,63.95,1600.0,47.3207,47.3355,47.3133,47.3355,1600.0
2010-11-02 12:30:00,63.96,63.98,63.94,63.98,4400.0,47.3429,47.3577,47.3281,47.3577,4400.0
2010-11-02 12:35:00,63.96,64.0,63.96,63.99,4700.0,47.3429,47.3725,47.3429,47.3651,4700.0
2010-11-02 12:40:00,63.99,64.04,63.96,64.04,18900.0,47.3651,47.4021,47.3429,47.4021,18900.0
2010-11-02 12:45:00,64.04,64.12,64.04,64.06,11100.0,47.4021,47.4613,47.4021,47.4169,11100.0
2010-11-02 12:50:00,64.07,64.24,64.07,64.21,19100.0,47.4243,47.5501,47.4243,47.5279,19100.0
2010-11-02 12:55:00,64.21,64.21,64.15,64.17,21100.0,47.5279,47.5279,47.4835,47.4983,21100.0
2010-11-02 13:00:00,64.18,64.23,64.16,64.23,5100.0,47.5057,47.5427,47.4909,47.5427,5100.0
2010-11-02 13:05:00,64.24,64.31,64.24,64.3,8700.0,47.5501,47.6019,47.5501,47.5945,8700.0
2010-11-02 13:10:00,64.31,64.31,64.29,64.29,7500.0,47.6019,47.6019,47.5871,47.5871,7500.0
2010-11-02 13:15:00,64.29,64.29,64.24,64.25,4000.0,47.5871,47.5871,47.5501,47.5575,4000.0
2010-11-02 13:20:00,64.25,64.27,64.25,64.27,1100.0,47.5575,47.5723,47.5575,47.5723,1100.0
2010-11-02 13:25:00,64.27,64.29,64.24,64.28,3300.0,47.5723,47.5871,47.5501,47.5797,3300.0
2010-11-02 13:30:00,64.28,64.32,64.27,64.31,10700.0,47.5797,47.6094,47.5723,47.6019,10700.0
2010-11-02 13:35:00,64.32,64.32,64.27,64.27,3600.0,47.6094,47.6094,47.5723,47.5723,3600.0
2010-11-02 13:40:00,64.28,64.32,64.28,64.31,12600.0,47.5797,47.6094,47.5797,47.6019,12600.0
2010-11-02 13:45:00,64.3,64.37,64.26,64.36,15900.0,47.5945,47.6464,47.5649,47.639,15900.0
2010-11-02 13:50:00,64.37,64.44,64.36,64.4,13500.0,47.6464,47.6982,47.639,47.6686,13500.0
2010-11-02 13:55:00,64.41,64.47,64.4,64.43,8000.0,47.676,47.7204,47.6686,47.6908,8000.0
2010-11-02 14:00:00,64.44,64.46,64.42,64.42,7600.0,47.6982,47.713,47.6834,47.6834,7600.0
2010-11-02 14:05:00,64.45,64.45,64.42,64.44,8300.0,47.7056,47.7056,47.6834,47.6982,8300.0
2010-11-02 14:10:00,64.44,64.48,64.4,64.45,13600.0,47.6982,47.7278,47.6686,47.7056,13600.0
2010-11-02 14:15:00,64.45,64.47,64.38,64.4,21900.0,47.7056,47.7204,47.6538,47.6686,21900.0
2010-11-02 14:20:00,64.39,64.43,64.36,64.42,20400.0,47.6612,47.6908,47.639,47.6834,20400.0
2010-11-02 14:25:00,64.43,64.52,64.42,64.52,7100.0,47.6908,47.7574,47.6834,47.7574,7100.0
2010-11-02 14:30:00,64.51,64.52,64.45,64.46,10600.0,47.75,47.7574,47.7056,47.713,10600.0
2010-11-02 14:35:00,64.46,64.5,64.44,64.45,8900.0,47.713,47.7426,47.6982,47.7056,8900.0
2010-11-02 14:40:00,64.44,64.44,64.38,64.41,11900.0,47.6982,47.6982,47.6538,47.676,11900.0
2010-11-02 14:45:00,64.4,64.43,64.38,64.38,8700.0,47.6686,47.6908,47.6538,47.6538,8700.0
2010-11-02 14:50:00,64.36,64.45,64.35,64.45,13000.0,47.639,47.7056,47.6316,47.7056,13000.0
2010-11-02 14:55:00,64.44,64.46,64.4,64.42,10400.0,47.6982,47.713,47.6686,47.6834,10400.0
2010-11-02 15:00:00,64.44,64.49,64.43,64.46,11800.0,47.6982,47.7352,47.6908,47.713,11800.0
2010-11-02 15:05:00,64.46,64.47,64.42,64.45,9700.0,47.713,47.7204,47.6834,47.7056,9700.0
2010-11-02 15:10:00,64.44,64.5,64.43,64.49,11500.0,47.6982,47.7426,47.6908,47.7352,11500.0
2010-11-02 15:15:00,64.5,64.54,64.45,64.52,17700.0,47.7426,47.7722,47.7056,47.7574,17700.0
2010-11-02 15:20:00,64.53,64.55,64.51,64.55,13700.0,47.7648,47.7796,47.75,47.7796,13700.0
2010-11-02 15:25:00,64.55,64.59,64.52,64.57,20900.0,47.7796,47.8092,47.7574,47.7944,20900.0
2010-11-02 15:30:00,64.57,64.58,64.53,64.58,29400.0,47.7944,47.8018,47.7648,47.8018,29400.0
2010-11-02 15:35:00,64.59,64.61,64.56,64.57,39500.0,47.8092,47.824,47.787,47.7944,39500.0
2010-11-02 15:40:00,64.57,64.59,64.48,64.49,62100.0,47.7944,47.8092,47.7278,47.7352,62100.0
2010-11-02 15:45:00,64.49,64.57,64.47,64.5,42800.0,47.7352,47.7944,47.7204,47.7426,42800.0
2010-11-02 15:50:00,64.5,64.54,64.45,64.53,35300.0,47.7426,47.7722,47.7056,47.7648,35300.0
2010-11-02 15:55:00,64.52,64.61,64.5,64.58,67400.0,47.7574,47.824,47.7426,47.8018,67400.0
2010-11-03 09:30:00,64.7,64.7,64.21,64.61,13100.0,47.8906,47.8906,47.5279,47.824,13100.0
2010-11-03 09:35:00,64.61,64.73,64.41,64.52,7500.0,47.824,47.9128,47.676,47.7574,7500.0
2010-11-03 09:40:00,64.56,64.57,64.29,64.5,5700.0,47.787,47.7944,47.5871,47.7426,5700.0
2010-11-03 09:45:00,64.46,64.55,64.46,64.52,6800.0,47.713,47.7796,47.713,47.7574,6800.0
2010-11-03 09:50:00,64.53,64.55,64.49,64.53,7700.0,47.7648,47.7796,47.7352,47.7648,7700.0
2010-11-03 09:55:00,64.53,64.73,64.53,64.71,7500.0,47.7648,47.9128,47.7648,47.898,7500.0
2010-11-03 10:00:00,64.71,64.76,64.56,64.57,9900.0,47.898,47.935,47.787,47.7944,9900.0
2010-11-03 10:05:00,64.55,64.71,64.52,64.71,5300.0,47.7796,47.898,47.7574,47.898,5300.0
2010-11-03 10:10:00,64.69,64.75,64.68,64.71,4200.0,47.8832,47.9276,47.8758,47.898,4200.0
2010-11-03 10:15:00,64.71,64.77,64.69,64.69,6200.0,47.898,47.9424,47.8832,47.8832,6200.0
2010-11-03 10:20:00,64.69,64.72,64.66,64.71,2600.0,47.8832,47.9054,47.861,47.898,2600.0
2010-11-03 10:25:00,64.67,64.74,64.6,64.6,4400.0,47.8684,47.9202,47.8166,47.8166,4400.0
2010-11-03 10:30:00,64.61,64.65,64.57,64.59,7100.0,47.824,47.8536,47.7944,47.8092,7100.0
2010-11-03 10:35:00,64.59,64.59,64.54,64.59,7400.0,47.8092,47.8092,47.7722,47.8092,7400.0
2010-11-03 10:40:00,64.57,64.58,64.39,64.45,13400.0,47.7944,47.8018,47.6612,47.7056,13400.0
2010-11-03 10:45:00,64.45,64.47,64.34,64.36,5700.0,47.7056,47.7204,47.6242,47.639,5700.0
2010-11-03 10:50:00,64.38,64.44,64.37,64.42,5900.0,47.6538,47.6982,47.6464,47.6834,5900.0
2010-11-03 10:55:00,64.42,64.54,64.41,64.53,9400.0,47.6834,47.7722,47.676,47.7648,9400.0
2010-11-03 11:00:00,64.53,64.58,64.45,64.54,6900.0,47.7648,47.8018,47.7056,47.7722,6900.0
2010-11-03 11:05:00,64.55,64.55,64.43,64.52,18700.0,47.7796,47.7796,47.6908,47.7574,18700.0
2010-11-03 11:10:00,64.52,64.52,64.37,64.37,11800.0,47.7574,47.7574,47.6464,47.6464,11800.0
2010-11-03 11:15:00,64.33,64.43,64.31,64.39,8400.0,47.6168,47.6908,47.6019,47.6612,8400.0
2010-11-03 11:20:00,64.38,64.44,64.36,64.4,7700.0,47.6538,47.6982,47.639,47.6686,7700.0
2010-11-03 11:25:00,64.41,64.41,64.27,64.39,7500.0,47.676,47.676,47.5723,47.6612,7500.0
2010-11-03 11:30:00,64.38,64.4,64.36,64.4,6400.0,47.6538,47.6686,47.639,47.6686,6400.0
2010-11-03 11:35:00,64.38,64.5,64.38,64.49,5800.0,47.6538,47.7426,47.6538,47.7352,5800.0
2010-11-03 11:40:00,64.48,64.53,64.44,64.44,5500.0,47.7278,47.7648,47.6982,47.6982,5500.0
2010-11-03 11:45:00,64.43,64.46,64.37,64.39,6500.0,47.6908,47.713,47.6464,47.6612,6500.0
2010-11-03 11:50:00,64.39,64.51,64.39,64.51,8500.0,47.6612,47.75,47.6612,47.75,8500.0
2010-11-03 11:55:00,64.5,64.51,64.46,64.5,4000.0,47.7426,47.75,47.713,47.7426,4000.0
2010-11-03 12:00:00,64.47,64.48,64.2,64.22,5300.0,47.7204,47.7278,47.5205,47.5353,5300.0
2010-11-03 12:05:00,64.21,64.23,64.19,64.23,3500.0,47.5279,47.5427,47.5131,47.5427,3500.0
2010-11-03 12:10:00,64.22,64.28,64.22,64.25,6400.0,47.5353,47.5797,47.5353,47.5575,6400.0
2010-11-03 12:15:00,64.27,64.28,64.22,64.26,3800.0,47.5723,47.5797,47.5353,47.5649,3800.0
2010-11-03 12:20:00,64.28,64.28,64.22,64.24,6900.0,47.5797,47.5797,47.5353,47.5501,6900.0
2010-11-03 12:25:00,64.25,64.28,64.24,64.26,3000.0,47.5575,47.5797,47.5501,47.5649,3000.0
2010-11-03 12:30:00,64.27,64.43,64.27,64.42,5000.0,47.5723,47.6908,47.5723,47.6834,5000.0
2010-11-03 12:35:00,64.44,64.44,64.3,64.33,4300.0,47.6982,47.6982,47.5945,47.6168,4300.0
2010-11-03 12:40:00,64.34,64.36,64.31,64.35,2800.0,47.6242,47.639,47.6019,47.6316,2800.0
2010-11-03 12:45:00,64.36,64.38,64.29,64.29,2200.0,47.639,47.6538,47.5871,47.5871,2200.0
2010-11-03 12:50:00,64.29,64.34,64.27,64.34,3400.0,47.5871,47.6242,47.5723,47.6242,3400.0
2010-11-03 12:55:00,64.35,64.36,64.28,64.28,3400.0,47.6316,47.639,47.5797,47.5797,3400.0
2010-11-03 13:00:00,64.29,64.45,64.29,64.45,3500.0,47.5871,47.7056,47.5871,47.7056,3500.0
2010-11-03 13:05:00,64.44,64.47,64.34,64.41,5000.0,47.6982,47.7204,47.6242,47.676,5000.0
2010-11-03 13:10:00,64.4,64.4,64.36,64.37,2700.0,47.6686,47.6686,47.639,47.6464,2700.0
2010-11-03 13:15:00,64.37,64.37,64.25,64.25,3500.0,47.6464,47.6464,47.5575,47.5575,3500.0
2010-11-03 13:20:00,64.27,64.34,64.26,64.32,3400.0,47.5723,47.6242,47.5649,47.6094,3400.0
2010-11-03 13:25:00,64.32,64.34,64.29,64.3,3800.0,47.6094,47.6242,47.5871,47.5945,3800.0
2010-11-03 13:30:00,64.31,64.4,64.29,64.38,3700.0,47.6019,47.6686,47.5871,47.6538,3700.0
2010-11-03 13:35:00,64.38,64.38,64.27,64.27,3400.0,47.6538,47.6538,47.5723,47.5723,3400.0
2010-11-03 13:40:00,64.28,64.35,64.24,64.33,4000.0,47.5797,47.6316,47.5501,47.6168,4000.0
2010-11-03 13:45:00,64.32,64.39,64.3,64.39,4100.0,47.6094,47.6612,47.5945,47.6612,4100.0
2010-11-03 13:50:00,64.39,64.44,64.37,64.43,2900.0,47.6612,47.6982,47.6464,47.6908,2900.0
2010-11-03 13:55:00,64.43,64.43,64.34,64.34,2500.0,47.6908,47.6908,47.6242,47.6242,2500.0
2010-11-03 14:00:00,64.34,64.5,64.33,64.5,7900.0,47.6242,47.7426,47.6168,47.7426,7900.0
2010-11-03 14:05:00,64.5,64.52,64.38,64.43,6000.0,47.7426,47.7574,47.6538,47.6908,6000.0
2010-11-03 14:10:00,64.43,64.44,64.02,64.25,6400.0,47.6908,47.6982,47.3873,47.5575,6400.0
2010-11-03 14:15:00,64.24,64.61,64.02,64.51,19200.0,47.5501,47.824,47.3873,47.75,19200.0
2010-11-03 14:20:00,64.51,64.82,64.29,64.45,18400.0,47.75,47.9794,47.5871,47.7056,18400.0
2010-11-03 14:25:00,64.42,64.42,64.0,64.06,28500.0,47.6834,47.6834,47.3725,47.4169,28500.0
2010-11-03 14:30:00,64.03,64.28,63.99,64.16,43700.0,47.3947,47.5797,47.3651,47.4909,43700.0
2010-11-03 14:35:00,64.18,64.51,64.12,64.49,11300.0,47.5057,47.75,47.4613,47.7352,11300.0
2010-11-03 14:40:00,64.48,64.57,64.3,64.56,14700.0,47.7278,47.7944,47.5945,47.787,14700.0
2010-11-03 14:45:00,64.62,64.64,64.51,64.53,12100.0,47.8314,47.8462,47.75,47.7648,12100.0
2010-11-03 14:50:00,64.54,64.79,64.54,64.72,9300.0,47.7722,47.9572,47.7722,47.9054,9300.0
2010-11-03 14:55:00,64.74,64.88,64.74,64.8,9600.0,47.9202,48.0239,47.9202,47.9646,9600.0
2010-11-03 15:00:00,64.82,64.89,64.72,64.85,14700.0,47.9794,48.0313,47.9054,48.0017,14700.0
2010-11-03 15:05:00,64.84,64.95,64.78,64.91,9800.0,47.9943,48.0757,47.9498,48.0461,9800.0
2010-11-03 15:10:00,64.88,64.97,64.78,64.81,13900.0,48.0239,48.0905,47.9498,47.972,13900.0
2010-11-03 15:15:00,64.83,64.92,64.82,64.82,8800.0,47.9869,48.0535,47.9794,47.9794,8800.0
2010-11-03 15:20:00,64.85,64.85,64.74,64.84,8600.0,48.0017,48.0017,47.9202,47.9943,8600.0
2010-11-03 15:25:00,64.85,64.9,64.79,64.84,11200.0,48.0017,48.0387,47.9572,47.9943,11200.0
2010-11-03 15:30:00,64.83,64.85,64.64,64.69,15200.0,47.9869,48.0017,47.8462,47.8832,15200.0
2010-11-03 15:35:00,64.7,64.77,64.66,64.72,14400.0,47.8906,47.9424,47.861,47.9054,14400.0
2010-11-03 15:40:00,64.72,64.72,64.59,64.69,11100.0,47.9054,47.9054,47.8092,47.8832,11100.0
2010-11-03 15:45:00,64.7,64.82,64.68,64.82,22600.0,47.8906,47.9794,47.8758,47.9794,22600.0
2010-11-03 15:50:00,64.83,64.85,64.72,64.81,17900.0,47.9869,48.0017,47.9054,47.972,17900.0
2010-11-03 15:55:00,64.83,64.97,64.82,64.95,31700.0,47.9869,48.0905,47.9794,48.0757,31700.0
2010-11-04 09:30:00,65.99,65.99,65.3,65.43,30400.0,48.8455,48.8455,48.3347,48.431,30400.0
2010-11-04 09:35:00,65.42,65.97,65.42,65.95,16500.0,48.4236,48.8307,48.4236,48.8159,16500.0
2010-11-04 09:40:00,65.99,66.08,65.96,66.02,9900.0,48.8455,48.9121,48.8233,48.8677,9900.0
2010-11-04 09:45:00,66.07,66.07,65.94,65.94,14400.0,48.9047,48.9047,48.8085,48.8085,14400.0
2010-11-04 09:50:00,65.94,65.94,65.78,65.85,6500.0,48.8085,48.8085,48.69,48.7418,6500.0
2010-11-04 09:55:00,65.84,65.84,65.69,65.73,6100.0,48.7344,48.7344,48.6234,48.653,6100.0
2010-11-04 10:00:00,65.74,65.78,65.64,65.65,7600.0,48.6604,48.69,48.5864,48.5938,7600.0
2010-11-04 10:05:00,65.65,65.65,65.6,65.61,11000.0,48.5938,48.5938,48.5568,48.5642,11000.0
2010-11-04 10:10:00,65.65,65.84,65.65,65.8,9800.0,48.5938,48.7344,48.5938,48.7048,9800.0
2010-11-04 10:15:00,65.78,65.93,65.78,65.93,4200.0,48.69,48.8011,48.69,48.8011,4200.0
2010-11-04 10:20:00,65.91,65.95,65.89,65.94,15600.0,48.7863,48.8159,48.7715,48.8085,15600.0
2010-11-04 10:25:00,65.95,66.24,65.92,66.24,35300.0,48.8159,49.0305,48.7937,49.0305,35300.0
2010-11-04 10:30:00,66.22,66.22,66.06,66.06,15200.0,49.0157,49.0157,48.8973,48.8973,15200.0
2010-11-04 10:35:00,66.04,66.14,66.01,66.14,7200.0,48.8825,48.9565,48.8603,48.9565,7200.0
2010-11-04 10:40:00,66.15,66.16,66.02,66.03,8100.0,48.9639,48.9713,48.8677,48.8751,8100.0
2010-11-04 10:45:00,66.06,66.06,66.0,66.03,8800.0,48.8973,48.8973,48.8529,48.8751,8800.0
2010-11-04 10:50:00,66.03,66.17,66.03,66.15,5400.0,48.8751,48.9787,48.8751,48.9639,5400.0
2010-11-04 10:55:00,66.17,66.28,66.16,66.28,12400.0,48.9787,49.0601,48.9713,49.0601,12400.0
2010-11-04 11:00:00,66.25,66.36,66.25,66.34,8700.0,49.0379,49.1193,49.0379,49.1045,8700.0
2010-11-04 11:05:00,66.36,66.41,66.32,66.39,11600.0,49.1193,49.1564,49.0897,49.1416,11600.0
2010-11-04 11:10:00,66.39,66.44,66.38,66.41,4000.0,49.1416,49.1786,49.1342,49.1564,4000.0
2010-11-04 11:15:00,66.41,66.44,66.38,66.43,6500.0,49.1564,49.1786,49.1342,49.1712,6500.0
2010-11-04 11:20:00,66.45,66.45,66.29,66.31,3200.0,49.186,49.186,49.0675,49.0823,3200.0
2010-11-04 11:25:00,66.31,66.31,66.19,66.22,5800.0,49.0823,49.0823,48.9935,49.0157,5800.0
2010-11-04 11:30:00,66.24,66.34,66.23,66.32,2600.0,49.0305,49.1045,49.0231,49.0897,2600.0
2010-11-04 11:35:00,66.34,66.35,66.3,66.31,13000.0,49.1045,49.1119,49.0749,49.0823,13000.0
2010-11-04 11:40:00,66.32,66.34,66.28,66.28,3600.0,49.0897,49.1045,49.0601,49.0601,3600.0
2010-11-04 11:45:00,66.26,66.28,66.2,66.21,11800.0,49.0453,49.0601,49.0009,49.0083,11800.0
2010-11-04 11:50:00,66.22,66.24,66.16,66.16,10400.0,49.0157,49.0305,48.9713,48.9713,10400.0
2010-11-04 11:55:00,66.16,66.17,66.1,66.11,6500.0,48.9713,48.9787,48.9269,48.9343,6500.0
2010-11-04 12:00:00,66.11,66.13,66.06,66.06,20300.0,48.9343,48.9491,48.8973,48.8973,20300.0
2010-11-04 12:05:00,66.08,66.2,66.07,66.19,13900.0,48.9121,49.0009,48.9047,48.9935,13900.0
2010-11-04 12:10:00,66.2,66.36,66.2,66.36,25300.0,49.0009,49.1193,49.0009,49.1193,25300.0
2010-11-04 12:15:00,66.36,66.36,66.32,66.35,3000.0,49.1193,49.1193,49.0897,49.1119,3000.0
2010-11-04 12:20:00,66.36,66.38,66.33,66.34,5400.0,49.1193,49.1342,49.0971,49.1045,5400.0
2010-11-04 12:25:00,66.34,66.39,66.34,66.37,3200.0,49.1045,49.1416,49.1045,49.1268,3200.0
2010-11-04 12:30:00,66.37,66.42,66.35,66.4,5400.0,49.1268,49.1638,49.1119,49.149,5400.0
2010-11-04 12:35:00,66.37,66.4,66.33,66.38,5500.0,49.1268,49.149,49.0971,49.1342,5500.0
2010-11-04 12:40:00,66.37,66.38,66.36,66.36,3000.0,49.1268,49.1342,49.1193,49.1193,3000.0
2010-11-04 12:45:00,66.35,66.46,66.27,66.45,51300.0,49.1119,49.1934,49.0527,49.186,51300.0
2010-11-04 12:50:00,66.44,66.46,66.43,66.44,21500.0,49.1786,49.1934,49.1712,49.1786,21500.0
2010-11-04 12:55:00,66.44,66.53,66.44,66.53,11300.0,49.1786,49.2452,49.1786,49.2452,11300.0
2010-11-04 13:00:00,66.53,66.53,66.51,66.52,2100.0,49.2452,49.2452,49.2304,49.2378,2100.0
2010-11-04 13:05:00,66.51,66.53,66.45,66.45,8000.0,49.2304,49.2452,49.186,49.186,8000.0
2010-11-04 13:10:00,66.46,66.47,66.38,66.39,12500.0,49.1934,49.2008,49.1342,49.1416,12500.0
2010-11-04 13:15:00,66.37,66.42,66.35,66.37,8000.0,49.1268,49.1638,49.1119,49.1268,8000.0
2010-11-04 13:20:00,66.38,66.4,66.37,66.38,5100.0,49.1342,49.149,49.1268,49.1342,5100.0
2010-11-04 13:25:00,66.38,66.39,66.33,66.34,5600.0,49.1342,49.1416,49.0971,49.1045,5600.0
2010-11-04 13:30:00,66.35,66.36,66.24,66.24,15300.0,49.1119,49.1193,49.0305,49.0305,15300.0
2010-11-04 13:35:00,66.24,66.25,66.13,66.19,7600.0,49.0305,49.0379,48.9491,48.9935,7600.0
2010-11-04 13:40:00,66.21,66.27,66.21,66.27,2600.0,49.0083,49.0527,49.0083,49.0527,2600.0
2010-11-04 13:45:00,66.25,66.26,66.19,66.19,15100.0,49.0379,49.0453,48.9935,48.9935,15100.0
2010-11-04 13:50:00,66.19,66.19,66.12,66.19,8700.0,48.9935,48.9935,48.9417,48.9935,8700.0
2010-11-04 13:55:00,66.18,66.19,66.12,66.13,8400.0,48.9861,48.9935,48.9417,48.9491,8400.0
2010-11-04 14:00:00,66.12,66.19,66.11,66.15,4900.0,48.9417,48.9935,48.9343,48.9639,4900.0
2010-11-04 14:05:00,66.16,66.16,66.08,66.12,6200.0,48.9713,48.9713,48.9121,48.9417,6200.0
2010-11-04 14:10:00,66.15,66.25,66.14,66.23,6500.0,48.9639,49.0379,48.9565,49.0231,6500.0
2010-11-04 14:15:00,66.2,66.27,66.18,66.25,5700.0,49.0009,49.0527,48.9861,49.0379,5700.0
2010-11-04 14:20:00,66.26,66.27,66.06,66.06,26400.0,49.0453,49.0527,48.8973,48.8973,26400.0
2010-11-04 14:25:00,66.07,66.08,66.0,66.04,11100.0,48.9047,48.9121,48.8529,48.8825,11100.0
2010-11-04 14:30:00,66.04,66.12,66.04,66.08,10800.0,48.8825,48.9417,48.8825,48.9121,10800.0
2010-11-04 14:35:00,66.08,66.22,66.07,66.21,10300.0,48.9121,49.0157,48.9047,49.0083,10300.0
2010-11-04 14:40:00,66.23,66.27,66.2,66.2,9200.0,49.0231,49.0527,49.0009,49.0009,9200.0
2010-11-04 14:45:00,66.2,66.21,66.08,66.1,7700.0,49.0009,49.0083,48.9121,48.9269,7700.0
2010-11-04 14:50:00,66.09,66.11,66.07,66.11,18100.0,48.9195,48.9343,48.9047,48.9343,18100.0
2010-11-04 14:55:00,66.11,66.19,66.1,66.16,15100.0,48.9343,48.9935,48.9269,48.9713,15100.0
2010-11-04 15:00:00,66.19,66.25,66.17,66.25,6800.0,48.9935,49.0379,48.9787,49.0379,6800.0
2010-11-04 15:05:00,66.27,66.34,66.25,66.32,6100.0,49.0527,49.1045,49.0379,49.0897,6100.0
2010-11-04 15:10:00,66.31,66.31,66.19,66.2,11800.0,49.0823,49.0823,48.9935,49.0009,11800.0
2010-11-04 15:15:00,66.21,66.22,66.07,66.09,22600.0,49.0083,49.0157,48.9047,48.9195,22600.0
2010-11-04 15:20:00,66.09,66.1,66.04,66.1,25600.0,48.9195,48.9269,48.8825,48.9269,25600.0
2010-11-04 15:25:00,66.09,66.23,66.07,66.22,24500.0,48.9195,49.0231,48.9047,49.0157,24500.0
2010-11-04 15:30:00,66.2,66.21,66.15,66.19,31100.0,49.0009,49.0083,48.9639,48.9935,31100.0
2010-11-04 15:35:00,66.19,66.27,66.19,66.21,29900.0,48.9935,49.0527,48.9935,49.0083,29900.0
2010-11-04 15:40:00,66.22,66.23,66.17,66.19,37000.0,49.0157,49.0231,48.9787,48.9935,37000.0
2010-11-04 15:45:00,66.2,66.27,66.18,66.25,47100.0,49.0009,49.0527,48.9861,49.0379,47100.0
2010-11-04 15:50:00,66.23,66.31,66.23,66.31,30900.0,49.0231,49.0823,49.0231,49.0823,30900.0
2010-11-04 15:55:00,66.28,66.35,66.28,66.34,45800.0,49.0601,49.1119,49.0601,49.1045,45800.0
2010-11-05 09:30:00,66.3,66.46,66.3,66.34,15600.0,49.0749,49.1934,49.0749,49.1045,15600.0
2010-11-05 09:35:00,66.42,66.56,66.42,66.56,2600.0,49.1638,49.2674,49.1638,49.2674,2600.0
2010-11-05 09:40:00,66.58,66.71,66.39,66.39,2900.0,49.2822,49.3784,49.1416,49.1416,2900.0
2010-11-05 09:45:00,66.42,66.57,66.35,66.42,2900.0,49.1638,49.2748,49.1119,49.1638,2900.0
2010-11-05 09:50:00,66.38,66.53,66.34,66.53,2500.0,49.1342,49.2452,49.1045,49.2452,2500.0
2010-11-05 09:55:00,66.54,66.56,66.34,66.34,5200.0,49.2526,49.2674,49.1045,49.1045,5200.0
2010-11-05 10:00:00,66.39,66.41,66.29,66.32,3300.0,49.1416,49.1564,49.0675,49.0897,3300.0
2010-11-05 10:05:00,66.28,66.47,66.27,66.47,3900.0,49.0601,49.2008,49.0527,49.2008,3900.0
2010-11-05 10:10:00,66.45,66.61,66.45,66.57,2300.0,49.186,49.3044,49.186,49.2748,2300.0
2010-11-05 10:15:00,66.53,66.58,66.47,66.47,2100.0,49.2452,49.2822,49.2008,49.2008,2100.0
2010-11-05 10:20:00,66.52,66.58,66.46,66.54,3200.0,49.2378,49.2822,49.1934,49.2526,3200.0
2010-11-05 10:25:00,66.57,66.57,66.48,66.51,2100.0,49.2748,49.2748,49.2082,49.2304,2100.0
2010-11-05 10:30:00,66.54,66.65,66.53,66.65,2900.0,49.2526,49.334,49.2452,49.334,2900.0
2010-11-05 10:35:00,66.66,66.71,66.65,66.68,2900.0,49.3414,49.3784,49.334,49.3562,2900.0
2010-11-05 10:40:00,66.67,66.71,66.6,66.71,2100.0,49.3488,49.3784,49.297,49.3784,2100.0
2010-11-05 10:45:00,66.7,66.76,66.69,66.73,1800.0,49.371,49.4154,49.3636,49.3932,1800.0
2010-11-05 10:50:00,66.74,66.77,66.72,66.77,2900.0,49.4006,49.4228,49.3858,49.4228,2900.0
2010-11-05 10:55:00,66.83,66.86,66.78,66.82,2100.0,49.4672,49.4894,49.4302,49.4598,2100.0
2010-11-05 11:00:00,66.79,66.79,66.69,66.75,3300.0,49.4376,49.4376,49.3636,49.408,3300.0
2010-11-05 11:05:00,66.71,66.77,66.69,66.77,2300.0,49.3784,49.4228,49.3636,49.4228,2300.0
2010-11-05 11:10:00,66.73,66.75,66.71,66.74,3000.0,49.3932,49.408,49.3784,49.4006,3000.0
2010-11-05 11:15:00,66.76,66.83,66.74,66.75,3800.0,49.4154,49.4672,49.4006,49.408,3800.0
2010-11-05 11:20:00,66.76,66.76,66.69,66.7,4200.0,49.4154,49.4154,49.3636,49.371,4200.0
2010-11-05 11:25:00,66.68,66.69,66.65,66.65,4800.0,49.3562,49.3636,49.334,49.334,4800.0
2010-11-05 11:30:00,66.63,66.72,66.61,66.68,2600.0,49.3192,49.3858,49.3044,49.3562,2600.0
2010-11-05 11:35:00,66.65,66.65,66.58,66.58,47900.0,49.334,49.334,49.2822,49.2822,47900.0
2010-11-05 11:40:00,66.58,66.58,66.5,66.51,2200.0,49.2822,49.2822,49.223,49.2304,2200.0
2010-11-05 11:45:00,66.52,66.54,66.47,66.49,7700.0,49.2378,49.2526,49.2008,49.2156,7700.0
2010-11-05 11:50:00,66.46,66.52,66.46,66.48,3700.0,49.1934,49.2378,49.1934,49.2082,3700.0
2010-11-05 11:55:00,66.47,66.47,66.32,66.33,14500.0,49.2008,49.2008,49.0897,49.0971,14500.0
2010-11-05 12:00:00,66.35,66.43,66.32,66.43,4700.0,49.1119,49.1712,49.0897,49.1712,4700.0
2010-11-05 12:05:00,66.42,66.49,66.42,66.44,3500.0,49.1638,49.2156,49.1638,49.1786,3500.0
2010-11-05 12:10:00,66.45,66.47,66.38,66.42,7000.0,49.186,49.2008,49.1342,49.1638,7000.0
2010-11-05 12:15:00,66.42,66.5,66.42,66.5,700.0,49.1638,49.223,49.1638,49.223,700.0
2010-11-05 12:20:00,66.5,66.5,66.35,66.35,9500.0,49.223,49.223,49.1119,49.1119,9500.0
2010-11-05 12:25:00,66.37,66.43,66.32,66.32,2100.0,49.1268,49.1712,49.0897,49.0897,2100.0
2010-11-05 12:30:00,66.32,66.45,66.29,66.44,4900.0,49.0897,49.186,49.0675,49.1786,4900.0
2010-11-05 12:35:00,66.44,66.47,66.39,66.44,9600.0,49.1786,49.2008,49.1416,49.1786,9600.0
2010-11-05 12:40:00,66.44,66.47,66.39,66.39,5900.0,49.1786,49.2008,49.1416,49.1416,5900.0
2010-11-05 12:45:00,66.38,66.47,66.38,66.4,2600.0,49.1342,49.2008,49.1342,49.149,2600.0
2010-11-05 12:50:00,66.45,66.46,66.32,66.39,4700.0,49.186,49.1934,49.0897,49.1416,4700.0
2010-11-05 12:55:00,66.38,66.42,66.35,66.35,9600.0,49.1342,49.1638,49.1119,49.1119,9600.0
2010-11-05 13:00:00,66.35,66.4,66.29,66.4,14700.0,49.1119,49.149,49.0675,49.149,14700.0
2010-11-05 13:05:00,66.42,66.51,66.42,66.51,3100.0,49.1638,49.2304,49.1638,49.2304,3100.0
2010-11-05 13:10:00,66.48,66.55,66.48,66.54,2200.0,49.2082,49.26,49.2082,49.2526,2200.0
2010-11-05 13:15:00,66.56,66.58,66.54,66.57,700.0,49.2674,49.2822,49.2526,49.2748,700.0
2010-11-05 13:20:00,66.58,66.58,66.54,66.55,2200.0,49.2822,49.2822,49.2526,49.26,2200.0
2010-11-05 13:25:00,66.56,66.64,66.56,66.64,4700.0,49.2674,49.3266,49.2674,49.3266,4700.0
2010-11-05 13:30:00,66.63,66.64,66.59,66.59,4300.0,49.3192,49.3266,49.2896,49.2896,4300.0
2010-11-05 13:35:00,66.6,66.6,66.53,66.55,2100.0,49.297,49.297,49.2452,49.26,2100.0
2010-11-05 13:40:00,66.55,66.57,66.53,66.54,2200.0,49.26,49.2748,49.2452,49.2526,2200.0
2010-11-05 13:45:00,66.55,66.56,66.55,66.56,2200.0,49.26,49.2674,49.26,49.2674,2200.0
2010-11-05 13:50:00,66.55,66.59,66.54,66.54,2600.0,49.26,49.2896,49.2526,49.2526,2600.0
2010-11-05 13:55:00,66.54,66.56,66.51,66.52,2100.0,49.2526,49.2674,49.2304,49.2378,2100.0
2010-11-05 14:00:00,66.52,66.56,66.43,66.43,7200.0,49.2378,49.2674,49.1712,49.1712,7200.0
2010-11-05 14:05:00,66.43,66.54,66.43,66.51,1500.0,49.1712,49.2526,49.1712,49.2304,1500.0
2010-11-05 14:10:00,66.5,66.5,66.43,66.43,4000.0,49.223,49.223,49.1712,49.1712,4000.0
2010-11-05 14:15:00,66.43,66.43,66.35,66.36,8800.0,49.1712,49.1712,49.1119,49.1193,8800.0
2010-11-05 14:20:00,66.37,66.48,66.36,66.44,5400.0,49.1268,49.2082,49.1193,49.1786,5400.0
2010-11-05 14:25:00,66.43,66.44,66.33,66.35,11300.0,49.1712,49.1786,49.0971,49.1119,11300.0
2010-11-05 14:30:00,66.35,66.48,66.35,66.43,2700.0,49.1119,49.2082,49.1119,49.1712,2700.0
2010-11-05 14:35:00,66.43,66.48,66.4,66.4,8700.0,49.1712,49.2082,49.149,49.149,8700.0
2010-11-05 14:40:00,66.42,66.42,66.38,66.4,21800.0,49.1638,49.1638,49.1342,49.149,21800.0
2010-11-05 14:45:00,66.43,66.45,66.39,66.44,28900.0,49.1712,49.186,49.1416,49.1786,28900.0
2010-11-05 14:50:00,66.44,66.51,66.44,66.5,15700.0,49.1786,49.2304,49.1786,49.223,15700.0
2010-11-05 14:55:00,66.51,66.51,66.41,66.46,18800.0,49.2304,49.2304,49.1564,49.1934,18800.0
2010-11-05 15:00:00,66.46,66.49,66.44,66.46,5000.0,49.1934,49.2156,49.1786,49.1934,5000.0
2010-11-05 15:05:00,66.45,66.5,66.43,66.44,7000.0,49.186,49.223,49.1712,49.1786,7000.0
2010-11-05 15:10:00,66.46,66.46,66.34,66.34,6700.0,49.1934,49.1934,49.1045,49.1045,6700.0
2010-11-05 15:15:00,66.34,66.37,66.32,66.37,13500.0,49.1045,49.1268,49.0897,49.1268,13500.0
2010-11-05 15:20:00,66.37,66.42,66.37,66.4,12700.0,49.1268,49.1638,49.1268,49.149,12700.0
2010-11-05 15:25:00,66.4,66.48,66.4,66.46,9300.0,49.149,49.2082,49.149,49.1934,9300.0
2010-11-05 15:30:00,66.46,66.47,66.39,66.44,12200.0,49.1934,49.2008,49.1416,49.1786,12200.0
2010-11-05 15:35:00,66.44,66.45,66.36,66.38,21500.0,49.1786,49.186,49.1193,49.1342,21500.0
2010-11-05 15:40:00,66.37,66.44,66.35,66.39,23300.0,49.1268,49.1786,49.1119,49.1416,23300.0
2010-11-05 15:45:00,66.4,66.52,66.4,66.46,36100.0,49.149,49.2378,49.149,49.1934,36100.0
2010-11-05 15:50:00,66.47,66.49,66.39,66.42,55400.0,49.2008,49.2156,49.1416,49.1638,55400.0
2010-11-05 15:55:00,66.43,66.47,66.39,66.45,41300.0,49.1712,49.2008,49.1416,49.186,41300.0
2010-11-08 09:30:00,66.17,66.17,65.99,66.14,5300.0,48.9787,48.9787,48.8455,48.9565,5300.0
2010-11-08 09:35:00,66.1,66.35,66.1,66.28,3000.0,48.9269,49.1119,48.9269,49.0601,3000.0
2010-11-08 09:40:00,66.28,66.5,66.28,66.35,7800.0,49.0601,49.223,49.0601,49.1119,7800.0
2010-11-08 09:45:00,66.37,66.37,66.18,66.35,10000.0,49.1268,49.1268,48.9861,49.1119,10000.0
2010-11-08 09:50:00,66.32,66.4,66.2,66.24,13700.0,49.0897,49.149,49.0009,49.0305,13700.0
2010-11-08 09:55:00,66.21,66.31,66.17,66.31,6400.0,49.0083,49.0823,48.9787,49.0823,6400.0
2010-11-08 10:00:00,66.28,66.47,66.17,66.47,7600.0,49.0601,49.2008,48.9787,49.2008,7600.0
2010-11-08 10:05:00,66.46,66.59,66.42,66.43,5400.0,49.1934,49.2896,49.1638,49.1712,5400.0
2010-11-08 10:10:00,66.44,66.56,66.31,66.56,7900.0,49.1786,49.2674,49.0823,49.2674,7900.0
2010-11-08 10:15:00,66.56,66.67,66.54,66.65,6800.0,49.2674,49.3488,49.2526,49.334,6800.0
2010-11-08 10:20:00,66.64,66.64,66.55,66.57,4000.0,49.3266,49.3266,49.26,49.2748,4000.0
2010-11-08 10:25:00,66.57,66.6,66.5,66.53,3100.0,49.2748,49.297,49.223,49.2452,3100.0
2010-11-08 10:30:00,66.51,66.54,66.39,66.39,2300.0,49.2304,49.2526,49.1416,49.1416,2300.0
2010-11-08 10:35:00,66.32,66.37,66.32,66.34,1500.0,49.0897,49.1268,49.0897,49.1045,1500.0
2010-11-08 10:40:00,66.32,66.4,66.26,66.36,2800.0,49.0897,49.149,49.0453,49.1193,2800.0
2010-11-08 10:45:00,66.35,66.4,66.35,66.37,2200.0,49.1119,49.149,49.1119,49.1268,2200.0
2010-11-08 10:50:00,66.34,66.34,66.24,66.24,2900.0,49.1045,49.1045,49.0305,49.0305,2900.0
2010-11-08 10:55:00,66.24,66.25,66.06,66.07,5400.0,49.0305,49.0379,48.8973,48.9047,5400.0
2010-11-08 11:00:00,66.06,66.1,65.92,65.95,3700.0,48.8973,48.9269,48.7937,48.8159,3700.0
2010-11-08 11:05:00,65.97,66.01,65.9,65.95,2900.0,48.8307,48.8603,48.7789,48.8159,2900.0
2010-11-08 11:10:00,65.98,66.1,65.98,66.06,1700.0,48.8381,48.9269,48.8381,48.8973,1700.0
2010-11-08 11:15:00,66.06,66.1,65.96,66.06,4300.0,48.8973,48.9269,48.8233,48.8973,4300.0
2010-11-08 11:20:00,66.07,66.17,66.0,66.16,5500.0,48.9047,48.9787,48.8529,48.9713,5500.0
2010-11-08 11:25:00,66.14,66.2,66.14,66.16,4100.0,48.9565,49.0009,48.9565,48.9713,4100.0
2010-11-08 11:30:00,66.2,66.32,66.2,66.32,3500.0,49.0009,49.0897,49.0009,49.0897,3500.0
2010-11-08 11:35:00,66.32,66.36,66.3,66.34,7600.0,49.0897,49.1193,49.0749,49.1045,7600.0
2010-11-08 11:40:00,66.32,66.35,66.32,66.35,1900.0,49.0897,49.1119,49.0897,49.1119,1900.0
2010-11-08 11:45:00,66.33,66.36,66.29,66.35,5600.0,49.0971,49.1193,49.0675,49.1119,5600.0
2010-11-08 11:50:00,66.34,66.38,66.31,66.38,1900.0,49.1045,49.1342,49.0823,49.1342,1900.0
2010-11-08 11:55:00,66.39,66.55,66.37,66.54,7600.0,49.1416,49.26,49.1268,49.2526,7600.0
2010-11-08 12:00:00,66.55,66.61,66.52,66.58,8000.0,49.26,49.3044,49.2378,49.2822,8000.0
2010-11-08 12:05:00,66.6,66.6,66.53,66.57,8200.0,49.297,49.297,49.2452,49.2748,8200.0
2010-11-08 12:10:00,66.55,66.61,66.54,66.56,7200.0,49.26,49.3044,49.2526,49.2674,7200.0
2010-11-08 12:15:00,66.55,66.58,66.52,66.56,5100.0,49.26,49.2822,49.2378,49.2674,5100.0
2010-11-08 12:20:00,66.54,66.7,66.53,66.68,12600.0,49.2526,49.371,49.2452,49.3562,12600.0
2010-11-08 12:25:00,66.69,66.7,66.63,66.65,17000.0,49.3636,49.371,49.3192,49.334,17000.0
2010-11-08 12:30:00,66.66,66.66,66.61,66.64,4100.0,49.3414,49.3414,49.3044,49.3266,4100.0
2010-11-08 12:35:00,66.63,66.63,66.6,66.6,3200.0,49.3192,49.3192,49.297,49.297,3200.0
2010-11-08 12:40:00,66.6,66.64,66.59,66.63,7000.0,49.297,49.3266,49.2896,49.3192,7000.0
2010-11-08 12:45:00,66.62,66.62,66.52,66.53,1600.0,49.3118,49.3118,49.2378,49.2452,1600.0
2010-11-08 12:50:00,66.53,66.53,66.48,66.5,9200.0,49.2452,49.2452,49.2082,49.223,9200.0
2010-11-08 12:55:00,66.51,66.59,66.5,66.56,4500.0,49.2304,49.2896,49.223,49.2674,4500.0
2010-11-08 13:00:00,66.54,66.56,66.53,66.53,3000.0,49.2526,49.2674,49.2452,49.2452,3000.0
2010-11-08 13:05:00,66.5,66.52,66.44,66.46,6800.0,49.223,49.2378,49.1786,49.1934,6800.0
2010-11-08 13:10:00,66.43,66.5,66.38,66.48,11300.0,49.1712,49.223,49.1342,49.2082,11300.0
2010-11-08 13:15:00,66.5,66.5,66.4,66.46,5300.0,49.223,49.223,49.149,49.1934,5300.0
2010-11-08 13:20:00,66.46,66.54,66.43,66.5,6600.0,49.1934,49.2526,49.1712,49.223,6600.0
2010-11-08 13:25:00,66.5,66.56,66.45,66.45,5800.0,49.223,49.2674,49.186,49.186,5800.0
2010-11-08 13:30:00,66.45,66.46,66.39,66.39,4300.0,49.186,49.1934,49.1416,49.1416,4300.0
2010-11-08 13:35:00,66.39,66.44,66.38,66.4,9500.0,49.1416,49.1786,49.1342,49.149,9500.0
2010-11-08 13:40:00,66.4,66.4,66.3,66.34,6700.0,49.149,49.149,49.0749,49.1045,6700.0
2010-11-08 13:45:00,66.36,66.39,66.34,66.39,5100.0,49.1193,49.1416,49.1045,49.1416,5100.0
2010-11-08 13:50:00,66.42,66.46,66.4,66.45,5900.0,49.1638,49.1934,49.149,49.186,5900.0
2010-11-08 13:55:00,66.44,66.49,66.43,66.46,6100.0,49.1786,49.2156,49.1712,49.1934,6100.0
2010-11-08 14:00:00,66.46,66.56,66.46,66.55,6500.0,49.1934,49.2674,49.1934,49.26,6500.0
2010-11-08 14:05:00,66.55,66.68,66.54,66.64,21200.0,49.26,49.3562,49.2526,49.3266,21200.0
2010-11-08 14:10:00,66.64,66.64,66.52,66.52,7400.0,49.3266,49.3266,49.2378,49.2378,7400.0
2010-11-08 14:15:00,66.52,66.61,66.48,66.61,11000.0,49.2378,49.3044,49.2082,49.3044,11000.0
2010-11-08 14:20:00,66.61,66.61,66.58,66.58,6100.0,49.3044,49.3044,49.2822,49.2822,6100.0
2010-11-08 14:25:00,66.59,66.59,66.45,66.46,11700.0,49.2896,49.2896,49.186,49.1934,11700.0
2010-11-08 14:30:00,66.45,66.5,66.37,66.41,13600.0,49.186,49.223,49.1268,49.1564,13600.0
2010-11-08 14:35:00,66.41,66.54,66.41,66.5,5500.0,49.1564,49.2526,49.1564,49.223,5500.0
2010-11-08 14:40:00,66.5,66.57,66.48,66.48,9200.0,49.223,49.2748,49.2082,49.2082,9200.0
2010-11-08 14:45:00,66.48,66.56,66.45,66.49,6800.0,49.2082,49.2674,49.186,49.2156,6800.0
2010-11-08 14:50:00,66.48,66.56,66.45,66.55,6000.0,49.2082,49.2674,49.186,49.26,6000.0
2010-11-08 14:55:00,66.54,66.55,66.46,66.55,5500.0,49.2526,49.26,49.1934,49.26,5500.0
2010-11-08 15:00:00,66.54,66.6,66.54,66.55,8000.0,49.2526,49.297,49.2526,49.26,8000.0
2010-11-08 15:05:00,66.55,66.61,66.52,66.57,12400.0,49.26,49.3044,49.2378,49.2748,12400.0
2010-11-08 15:10:00,66.57,66.64,66.54,66.58,12000.0,49.2748,49.3266,49.2526,49.2822,12000.0
2010-11-08 15:15:00,66.57,66.72,66.57,66.68,26800.0,49.2748,49.3858,49.2748,49.3562,26800.0
2010-11-08 15:20:00,66.69,66.7,66.58,66.58,22900.0,49.3636,49.371,49.2822,49.2822,22900.0
2010-11-08 15:25:00,66.57,66.57,66.49,66.52,12000.0,49.2748,49.2748,49.2156,49.2378,12000.0
2010-11-08 15:30:00,66.53,66.6,66.53,66.59,18000.0,49.2452,49.297,49.2452,49.2896,18000.0
2010-11-08 15:35:00,66.59,66.59,66.52,66.53,18100.0,49.2896,49.2896,49.2378,49.2452,18100.0
2010-11-08 15:40:00,66.53,66.56,66.52,66.54,27700.0,49.2452,49.2674,49.2378,49.2526,27700.0
2010-11-08 15:45:00,66.57,66.57,66.36,66.45,30500.0,49.2748,49.2748,49.1193,49.186,30500.0
2010-11-08 15:50:00,66.46,66.46,66.35,66.35,30800.0,49.1934,49.1934,49.1119,49.1119,30800.0
2010-11-08 15:55:00,66.35,66.36,66.25,66.35,85300.0,49.1119,49.1193,49.0379,49.1119,85300.0
2010-11-09 09:30:00,67.08,67.08,65.94,66.99,53600.0,49.6523,49.6523,48.8085,49.5857,53600.0
2010-11-09 09:35:00,66.99,67.42,66.16,66.36,79400.0,49.5857,49.904,48.9713,49.1193,79400.0
2010-11-09 09:40:00,66.32,66.4,66.0,66.08,27800.0,49.0897,49.149,48.8529,48.9121,27800.0
2010-11-09 09:45:00,66.07,66.47,65.59,66.26,44600.0,48.9047,49.2008,48.5494,49.0453,44600.0
2010-11-09 09:50:00,66.3,66.9,66.21,66.87,42400.0,49.0749,49.5191,49.0083,49.4968,42400.0
2010-11-09 09:55:00,66.87,67.35,66.75,67.28,58600.0,49.4968,49.8521,49.408,49.8003,58600.0
2010-11-09 10:00:00,67.28,67.35,66.84,66.9,21800.0,49.8003,49.8521,49.4746,49.5191,21800.0
2010-11-09 10:05:00,66.91,67.75,66.86,67.55,107800.0,49.5265,50.1482,49.4894,50.0002,107800.0
2010-11-09 10:10:00,67.55,67.61,67.3,67.34,46700.0,50.0002,50.0446,49.8151,49.8447,46700.0
2010-11-09 10:15:00,67.33,67.4,67.26,67.28,14400.0,49.8373,49.8892,49.7855,49.8003,14400.0
2010-11-09 10:20:00,67.26,67.26,67.12,67.12,13400.0,49.7855,49.7855,49.6819,49.6819,13400.0
2010-11-09 10:25:00,67.14,67.21,67.02,67.21,7300.0,49.6967,49.7485,49.6079,49.7485,7300.0
2010-11-09 10:30:00,67.17,67.21,67.15,67.15,17900.0,49.7189,49.7485,49.7041,49.7041,17900.0
2010-11-09 10:35:00,67.18,67.36,67.15,67.36,26200.0,49.7263,49.8595,49.7041,49.8595,26200.0
2010-11-09 10:40:00,67.36,67.52,67.34,67.5,49600.0,49.8595,49.978,49.8447,49.9632,49600.0
2010-11-09 10:45:00,67.51,67.6,67.34,67.58,37700.0,49.9706,50.0372,49.8447,50.0224,37700.0
2010-11-09 10:50:00,67.6,67.6,67.47,67.47,34100.0,50.0372,50.0372,49.941,49.941,34100.0
2010-11-09 10:55:00,67.46,67.46,67.2,67.43,17400.0,49.9336,49.9336,49.7411,49.9114,17400.0
2010-11-09 11:00:00,67.42,67.64,67.41,67.47,16300.0,49.904,50.0668,49.8966,49.941,16300.0
2010-11-09 11:05:00,67.46,67.46,66.91,66.95,39400.0,49.9336,49.9336,49.5265,49.5561,39400.0
2010-11-09 11:10:00,66.93,67.13,66.9,67.09,11700.0,49.5413,49.6893,49.5191,49.6597,11700.0
2010-11-09 11:15:00,67.12,67.24,67.12,67.18,4600.0,49.6819,49.7707,49.6819,49.7263,4600.0
2010-11-09 11:20:00,67.18,67.18,66.98,66.99,11200.0,49.7263,49.7263,49.5783,49.5857,11200.0
2010-11-09 11:25:00,67.0,67.0,66.91,66.92,23400.0,49.5931,49.5931,49.5265,49.5339,23400.0
2010-11-09 11:30:00,66.89,66.91,66.65,66.66,18100.0,49.5117,49.5265,49.334,49.3414,18100.0
2010-11-09 11:35:00,66.67,66.68,66.53,66.56,10300.0,49.3488,49.3562,49.2452,49.2674,10300.0
2010-11-09 11:40:00,66.54,66.54,66.32,66.33,18900.0,49.2526,49.2526,49.0897,49.0971,18900.0
2010-11-09 11:45:00,66.33,66.45,66.32,66.33,14500.0,49.0971,49.186,49.0897,49.0971,14500.0
2010-11-09 11:50:00,66.32,66.35,66.28,66.29,12400.0,49.0897,49.1119,49.0601,49.0675,12400.0
2010-11-09 11:55:00,66.29,66.29,66.0,66.03,27100.0,49.0675,49.0675,48.8529,48.8751,27100.0
2010-11-09 12:00:00,66.03,66.08,66.02,66.06,10800.0,48.8751,48.9121,48.8677,48.8973,10800.0
2010-11-09 12:05:00,66.05,66.05,65.86,65.95,17800.0,48.8899,48.8899,48.7493,48.8159,17800.0
2010-11-09 12:10:00,65.95,66.0,65.89,65.9,12300.0,48.8159,48.8529,48.7715,48.7789,12300.0
2010-11-09 12:15:00,65.92,65.94,65.86,65.86,22400.0,48.7937,48.8085,48.7493,48.7493,22400.0
2010-11-09 12:20:00,65.85,65.87,65.72,65.75,17800.0,48.7418,48.7567,48.6456,48.6678,17800.0
2010-11-09 12:25:00,65.75,65.77,65.7,65.75,18300.0,48.6678,48.6826,48.6308,48.6678,18300.0
2010-11-09 12:30:00,65.76,65.92,65.75,65.8,13700.0,48.6752,48.7937,48.6678,48.7048,13700.0
2010-11-09 12:35:00,65.74,65.8,65.73,65.76,6700.0,48.6604,48.7048,48.653,48.6752,6700.0
2010-11-09 12:40:00,65.76,65.79,65.58,65.6,77700.0,48.6752,48.6974,48.542,48.5568,77700.0
2010-11-09 12:45:00,65.6,65.69,65.58,65.6,31700.0,48.5568,48.6234,48.542,48.5568,31700.0
2010-11-09 12:50:00,65.62,65.66,65.61,65.66,13700.0,48.5716,48.6012,48.5642,48.6012,13700.0
2010-11-09 12:55:00,65.64,65.68,65.63,65.67,7500.0,48.5864,48.616,48.579,48.6086,7500.0
2010-11-09 13:00:00,65.67,65.8,65.67,65.75,13000.0,48.6086,48.7048,48.6086,48.6678,13000.0
2010-11-09 13:05:00,65.78,65.86,65.76,65.81,17500.0,48.69,48.7493,48.6752,48.7122,17500.0
2010-11-09 13:10:00,65.83,65.9,65.8,65.88,29900.0,48.727,48.7789,48.7048,48.7641,29900.0
2010-11-09 13:15:00,65.89,65.92,65.73,65.74,55700.0,48.7715,48.7937,48.653,48.6604,55700.0
2010-11-09 13:20:00,65.75,65.75,65.5,65.58,18600.0,48.6678,48.6678,48.4828,48.542,18600.0
2010-11-09 13:25:00,65.58,65.58,65.39,65.39,14400.0,48.542,48.542,48.4014,48.4014,14400.0
2010-11-09 13:30:00,65.4,65.61,65.39,65.59,11500.0,48.4088,48.5642,48.4014,48.5494,11500.0
2010-11-09 13:35:00,65.61,65.65,65.46,65.46,6100.0,48.5642,48.5938,48.4532,48.4532,6100.0
2010-11-09 13:40:00,65.46,65.57,65.43,65.55,9100.0,48.4532,48.5346,48.431,48.5198,9100.0
2010-11-09 13:45:00,65.57,65.57,65.48,65.51,7700.0,48.5346,48.5346,48.468,48.4902,7700.0
2010-11-09 13:50:00,65.5,65.5,65.42,65.49,3300.0,48.4828,48.4828,48.4236,48.4754,3300.0
2010-11-09 13:55:00,65.51,65.64,65.5,65.62,23900.0,48.4902,48.5864,48.4828,48.5716,23900.0
2010-11-09 14:00:00,65.62,65.65,65.6,65.6,8900.0,48.5716,48.5938,48.5568,48.5568,8900.0
2010-11-09 14:05:00,65.6,65.65,65.6,65.64,10600.0,48.5568,48.5938,48.5568,48.5864,10600.0
2010-11-09 14:10:00,65.61,65.62,65.55,65.61,6600.0,48.5642,48.5716,48.5198,48.5642,6600.0
2010-11-09 14:15:00,65.63,65.69,65.61,65.63,10800.0,48.579,48.6234,48.5642,48.579,10800.0
2010-11-09 14:20:00,65.6,65.6,65.51,65.55,4500.0,48.5568,48.5568,48.4902,48.5198,4500.0
2010-11-09 14:25:00,65.53,65.62,65.53,65.58,31900.0,48.505,48.5716,48.505,48.542,31900.0
2010-11-09 14:30:00,65.59,65.72,65.59,65.7,8200.0,48.5494,48.6456,48.5494,48.6308,8200.0
2010-11-09 14:35:00,65.7,65.78,65.7,65.72,7600.0,48.6308,48.69,48.6308,48.6456,7600.0
2010-11-09 14:40:00,65.71,65.74,65.62,65.68,16100.0,48.6382,48.6604,48.5716,48.616,16100.0
2010-11-09 14:45:00,65.67,65.72,65.62,65.62,36900.0,48.6086,48.6456,48.5716,48.5716,36900.0
2010-11-09 14:50:00,65.59,65.61,65.45,65.45,14400.0,48.5494,48.5642,48.4458,48.4458,14400.0
2010-11-09 14:55:00,65.45,65.46,65.36,65.38,32700.0,48.4458,48.4532,48.3792,48.394,32700.0
2010-11-09 15:00:00,65.35,65.44,65.35,65.44,22900.0,48.3718,48.4384,48.3718,48.4384,22900.0
2010-11-09 15:05:00,65.45,65.53,65.43,65.47,30900.0,48.4458,48.505,48.431,48.4606,30900.0
2010-11-09 15:10:00,65.44,65.45,65.32,65.43,18600.0,48.4384,48.4458,48.3495,48.431,18600.0
2010-11-09 15:15:00,65.41,65.48,65.28,65.33,34700.0,48.4162,48.468,48.3199,48.3569,34700.0
2010-11-09 15:20:00,65.35,65.39,65.21,65.33,19700.0,48.3718,48.4014,48.2681,48.3569,19700.0
2010-11-09 15:25:00,65.33,65.4,65.26,65.28,14600.0,48.3569,48.4088,48.3051,48.3199,14600.0
2010-11-09 15:30:00,65.28,65.38,65.21,65.38,13200.0,48.3199,48.394,48.2681,48.394,13200.0
2010-11-09 15:35:00,65.38,65.38,65.09,65.13,47600.0,48.394,48.394,48.1793,48.2089,47600.0
2010-11-09 15:40:00,65.12,65.15,64.92,64.94,85000.0,48.2015,48.2237,48.0535,48.0683,85000.0
2010-11-09 15:45:00,64.93,64.93,64.62,64.64,46500.0,48.0609,48.0609,47.8314,47.8462,46500.0
2010-11-09 15:50:00,64.64,64.94,64.64,64.9,59600.0,47.8462,48.0683,47.8462,48.0387,59600.0
2010-11-09 15:55:00,64.9,65.12,64.87,65.04,76400.0,48.0387,48.2015,48.0165,48.1423,76400.0
2010-11-10 09:30:00,64.77,66.35,64.77,65.58,64900.0,48.1967,49.3724,48.1967,48.7995,64900.0
2010-11-10 09:35:00,65.63,65.63,64.66,64.81,57900.0,48.8367,48.8367,48.1149,48.2265,57900.0
2010-11-10 09:40:00,64.8,64.8,64.62,64.69,29300.0,48.219,48.219,48.0851,48.1372,29300.0
2010-11-10 09:45:00,64.69,64.69,64.08,64.1,60200.0,48.1372,48.1372,47.6833,47.6982,60200.0
2010-11-10 09:50:00,64.07,64.2,64.02,64.2,29200.0,47.6758,47.7726,47.6386,47.7726,29200.0
2010-11-10 09:55:00,64.22,64.22,64.0,64.13,22700.0,47.7875,47.7875,47.6237,47.7205,22700.0
2010-11-10 10:00:00,64.15,64.16,63.82,63.9,48700.0,47.7354,47.7428,47.4898,47.5493,48700.0
2010-11-10 10:05:00,63.88,64.03,63.67,64.03,22300.0,47.5344,47.6461,47.3782,47.6461,22300.0
2010-11-10 10:10:00,64.03,64.12,63.9,64.04,39100.0,47.6461,47.713,47.5493,47.6535,39100.0
2010-11-10 10:15:00,64.06,64.09,63.97,64.07,14100.0,47.6684,47.6907,47.6014,47.6758,14100.0
2010-11-10 10:20:00,64.03,64.15,63.99,64.14,12800.0,47.6461,47.7354,47.6163,47.7279,12800.0
2010-11-10 10:25:00,64.12,64.19,63.95,63.95,10300.0,47.713,47.7651,47.5865,47.5865,10300.0
2010-11-10 10:30:00,63.95,64.07,63.95,64.02,33000.0,47.5865,47.6758,47.5865,47.6386,33000.0
2010-11-10 10:35:00,64.02,64.09,63.99,64.05,29600.0,47.6386,47.6907,47.6163,47.661,29600.0
2010-11-10 10:40:00,64.06,64.13,64.04,64.12,49300.0,47.6684,47.7205,47.6535,47.713,49300.0
2010-11-10 10:45:00,64.11,64.38,64.05,64.28,22400.0,47.7056,47.9065,47.661,47.8321,22400.0
2010-11-10 10:50:00,64.28,64.47,64.22,64.44,24300.0,47.8321,47.9735,47.7875,47.9512,24300.0
2010-11-10 10:55:00,64.43,64.49,64.33,64.49,10500.0,47.9437,47.9884,47.8693,47.9884,10500.0
2010-11-10 11:00:00,64.48,64.65,64.48,64.64,17200.0,47.9809,48.1074,47.9809,48.1,17200.0
2010-11-10 11:05:00,64.66,64.77,64.61,64.76,41000.0,48.1149,48.1967,48.0777,48.1893,41000.0
2010-11-10 11:10:00,64.77,64.89,64.73,64.74,35300.0,48.1967,48.286,48.167,48.1744,35300.0
2010-11-10 11:15:00,64.73,64.84,64.62,64.84,11300.0,48.167,48.2488,48.0851,48.2488,11300.0
2010-11-10 11:20:00,64.83,64.88,64.77,64.83,30500.0,48.2414,48.2786,48.1967,48.2414,30500.0
2010-11-10 11:25:00,64.84,65.03,64.81,65.01,8300.0,48.2488,48.3902,48.2265,48.3753,8300.0
2010-11-10 11:30:00,65.02,65.1,64.88,64.91,18700.0,48.3827,48.4423,48.2786,48.3009,18700.0
2010-11-10 11:35:00,64.89,65.1,64.83,65.08,28500.0,48.286,48.4423,48.2414,48.4274,28500.0
2010-11-10 11:40:00,65.07,65.28,65.06,65.26,25300.0,48.42,48.5762,48.4125,48.5613,25300.0
2010-11-10 11:45:00,65.26,65.39,65.25,65.35,24000.0,48.5613,48.6581,48.5539,48.6283,24000.0
2010-11-10 11:50:00,65.31,65.54,65.31,65.48,17800.0,48.5985,48.7697,48.5985,48.725,17800.0
2010-11-10 11:55:00,65.49,65.62,65.49,65.6,13100.0,48.7325,48.8292,48.7325,48.8143,13100.0
2010-11-10 12:00:00,65.59,65.63,65.58,65.62,20800.0,48.8069,48.8367,48.7995,48.8292,20800.0
2010-11-10 12:05:00,65.6,65.71,65.6,65.67,11800.0,48.8143,48.8962,48.8143,48.8664,11800.0
2010-11-10 12:10:00,65.67,65.67,65.54,65.6,18900.0,48.8664,48.8664,48.7697,48.8143,18900.0
2010-11-10 12:15:00,65.61,65.62,65.58,65.6,12400.0,48.8218,48.8292,48.7995,48.8143,12400.0
2010-11-10 12:20:00,65.6,65.63,65.47,65.55,25600.0,48.8143,48.8367,48.7176,48.7771,25600.0
2010-11-10 12:25:00,65.55,65.62,65.55,65.58,12700.0,48.7771,48.8292,48.7771,48.7995,12700.0
2010-11-10 12:30:00,65.58,65.6,65.55,65.58,8100.0,48.7995,48.8143,48.7771,48.7995,8100.0
2010-11-10 12:35:00,65.58,65.58,65.27,65.34,24200.0,48.7995,48.7995,48.5688,48.6209,24200.0
2010-11-10 12:40:00,65.34,65.46,65.3,65.37,39200.0,48.6209,48.7102,48.5911,48.6432,39200.0
2010-11-10 12:45:00,65.38,65.49,65.37,65.39,10800.0,48.6506,48.7325,48.6432,48.6581,10800.0
2010-11-10 12:50:00,65.4,65.42,65.32,65.35,12200.0,48.6655,48.6804,48.606,48.6283,12200.0
2010-11-10 12:55:00,65.35,65.39,65.31,65.35,17200.0,48.6283,48.6581,48.5985,48.6283,17200.0
2010-11-10 13:00:00,65.36,65.39,65.3,65.37,26000.0,48.6357,48.6581,48.5911,48.6432,26000.0
2010-11-10 13:05:00,65.33,65.45,65.32,65.43,13800.0,48.6134,48.7027,48.606,48.6878,13800.0
2010-11-10 13:10:00,65.46,65.46,65.35,65.38,13500.0,48.7102,48.7102,48.6283,48.6506,13500.0
2010-11-10 13:15:00,65.35,65.67,65.31,65.67,16700.0,48.6283,48.8664,48.5985,48.8664,16700.0
2010-11-10 13:20:00,65.65,65.8,65.63,65.64,7000.0,48.8515,48.9632,48.8367,48.8441,7000.0
2010-11-10 13:25:00,65.64,65.68,65.59,65.62,12100.0,48.8441,48.8739,48.8069,48.8292,12100.0
2010-11-10 13:30:00,65.63,65.67,65.51,65.53,16700.0,48.8367,48.8664,48.7474,48.7622,16700.0
2010-11-10 13:35:00,65.51,65.52,65.44,65.5,6700.0,48.7474,48.7548,48.6953,48.7399,6700.0
2010-11-10 13:40:00,65.49,65.49,65.36,65.43,22700.0,48.7325,48.7325,48.6357,48.6878,22700.0
2010-11-10 13:45:00,65.45,65.5,65.35,65.5,10200.0,48.7027,48.7399,48.6283,48.7399,10200.0
2010-11-10 13:50:00,65.5,65.52,65.39,65.46,10100.0,48.7399,48.7548,48.6581,48.7102,10100.0
2010-11-10 13:55:00,65.48,65.66,65.48,65.61,12500.0,48.725,48.859,48.725,48.8218,12500.0
2010-11-10 14:00:00,65.62,65.8,65.55,65.78,12900.0,48.8292,48.9632,48.7771,48.9483,12900.0
2010-11-10 14:05:00,65.79,65.86,65.71,65.78,18100.0,48.9557,49.0078,48.8962,48.9483,18100.0
2010-11-10 14:10:00,65.79,65.79,65.66,65.68,7000.0,48.9557,48.9557,48.859,48.8739,7000.0
2010-11-10 14:15:00,65.7,65.76,65.64,65.69,6600.0,48.8887,48.9334,48.8441,48.8813,6600.0
2010-11-10 14:20:00,65.69,65.74,65.65,65.73,8200.0,48.8813,48.9185,48.8515,48.9111,8200.0
2010-11-10 14:25:00,65.7,65.9,65.68,65.89,7200.0,48.8887,49.0376,48.8739,49.0301,7200.0
2010-11-10 14:30:00,65.89,65.89,65.77,65.83,7000.0,49.0301,49.0301,48.9408,48.9855,7000.0
2010-11-10 14:35:00,65.83,65.92,65.77,65.9,6700.0,48.9855,49.0525,48.9408,49.0376,6700.0
2010-11-10 14:40:00,65.92,65.92,65.79,65.82,8700.0,49.0525,49.0525,48.9557,48.978,8700.0
2010-11-10 14:45:00,65.82,65.9,65.82,65.84,6900.0,48.978,49.0376,48.978,48.9929,6900.0
2010-11-10 14:50:00,65.82,65.9,65.81,65.9,13800.0,48.978,49.0376,48.9706,49.0376,13800.0
2010-11-10 14:55:00,65.9,65.95,65.84,65.9,8000.0,49.0376,49.0748,48.9929,49.0376,8000.0
2010-11-10 15:00:00,65.91,65.95,65.7,65.73,25700.0,49.045,49.0748,48.8887,48.9111,25700.0
2010-11-10 15:05:00,65.75,65.75,65.52,65.56,29100.0,48.926,48.926,48.7548,48.7846,29100.0
2010-11-10 15:10:00,65.57,65.73,65.57,65.65,30900.0,48.792,48.9111,48.792,48.8515,30900.0
2010-11-10 15:15:00,65.67,65.73,65.59,65.73,16700.0,48.8664,48.9111,48.8069,48.9111,16700.0
2010-11-10 15:20:00,65.74,65.89,65.73,65.89,13000.0,48.9185,49.0301,48.9111,49.0301,13000.0
2010-11-10 15:25:00,65.89,65.98,65.87,65.92,18400.0,49.0301,49.0971,49.0153,49.0525,18400.0
2010-11-10 15:30:00,65.92,66.0,65.88,65.88,16700.0,49.0525,49.112,49.0227,49.0227,16700.0
2010-11-10 15:35:00,65.91,65.94,65.83,65.93,22000.0,49.045,49.0673,48.9855,49.0599,22000.0
2010-11-10 15:40:00,65.91,65.95,65.89,65.91,33400.0,49.045,49.0748,49.0301,49.045,33400.0
2010-11-10 15:45:00,65.92,66.02,65.92,66.0,49300.0,49.0525,49.1269,49.0525,49.112,49300.0
2010-11-10 15:50:00,66.0,66.02,65.92,65.92,36600.0,49.112,49.1269,49.0525,49.0525,36600.0
2010-11-10 15:55:00,65.93,66.01,65.88,65.99,45600.0,49.0599,49.1194,49.0227,49.1045,45600.0
2010-11-11 09:30:00,65.22,65.45,65.12,65.16,23200.0,48.5316,48.7027,48.4572,48.4869,23200.0
2010-11-11 09:35:00,65.17,65.25,65.15,65.24,12500.0,48.4944,48.5539,48.4795,48.5465,12500.0
2010-11-11 09:40:00,65.18,65.21,64.75,64.81,28000.0,48.5018,48.5241,48.1818,48.2265,28000.0
2010-11-11 09:45:00,64.81,65.01,64.78,65.0,15300.0,48.2265,48.3753,48.2042,48.3679,15300.0
2010-11-11 09:50:00,65.0,65.08,64.94,65.08,15700.0,48.3679,48.4274,48.3232,48.4274,15700.0
2010-11-11 09:55:00,65.08,65.15,65.0,65.12,9200.0,48.4274,48.4795,48.3679,48.4572,9200.0
2010-11-11 10:00:00,65.12,65.17,64.96,65.06,15500.0,48.4572,48.4944,48.3381,48.4125,15500.0
2010-11-11 10:05:00,65.06,65.4,65.05,65.4,7900.0,48.4125,48.6655,48.4051,48.6655,7900.0
2010-11-11 10:10:00,65.41,65.47,65.31,65.35,13100.0,48.673,48.7176,48.5985,48.6283,13100.0
2010-11-11 10:15:00,65.38,65.6,65.38,65.6,8400.0,48.6506,48.8143,48.6506,48.8143,8400.0
2010-11-11 10:20:00,65.57,65.6,65.46,65.6,8700.0,48.792,48.8143,48.7102,48.8143,8700.0
2010-11-11 10:25:00,65.59,65.62,65.55,65.55,8300.0,48.8069,48.8292,48.7771,48.7771,8300.0
2010-11-11 10:30:00,65.56,65.56,65.43,65.46,8600.0,48.7846,48.7846,48.6878,48.7102,8600.0
2010-11-11 10:35:00,65.46,65.46,65.16,65.2,8900.0,48.7102,48.7102,48.4869,48.5167,8900.0
2010-11-11 10:40:00,65.25,65.35,65.21,65.21,4600.0,48.5539,48.6283,48.5241,48.5241,4600.0
2010-11-11 10:45:00,65.23,65.35,65.23,65.27,4500.0,48.539,48.6283,48.539,48.5688,4500.0
2010-11-11 10:50:00,65.21,65.34,65.17,65.28,5600.0,48.5241,48.6209,48.4944,48.5762,5600.0
2010-11-11 10:55:00,65.29,65.45,65.29,65.41,4700.0,48.5837,48.7027,48.5837,48.673,4700.0
2010-11-11 11:00:00,65.42,65.43,65.3,65.36,3900.0,48.6804,48.6878,48.5911,48.6357,3900.0
2010-11-11 11:05:00,65.37,65.37,65.17,65.18,6700.0,48.6432,48.6432,48.4944,48.5018,6700.0
2010-11-11 11:10:00,65.19,65.26,65.15,65.26,5200.0,48.5092,48.5613,48.4795,48.5613,5200.0
2010-11-11 11:15:00,65.23,65.3,65.22,65.27,3400.0,48.539,48.5911,48.5316,48.5688,3400.0
2010-11-11 11:20:00,65.29,65.3,65.19,65.2,3900.0,48.5837,48.5911,48.5092,48.5167,3900.0
2010-11-11 11:25:00,65.19,65.21,65.1,65.11,5500.0,48.5092,48.5241,48.4423,48.4497,5500.0
2010-11-11 11:30:00,65.14,65.32,65.14,65.32,5200.0,48.472,48.606,48.472,48.606,5200.0
2010-11-11 11:35:00,65.29,65.32,65.19,65.27,5400.0,48.5837,48.606,48.5092,48.5688,5400.0
2010-11-11 11:40:00,65.28,65.34,65.28,65.32,10900.0,48.5762,48.6209,48.5762,48.606,10900.0
2010-11-11 11:45:00,65.33,65.48,65.31,65.45,12800.0,48.6134,48.725,48.5985,48.7027,12800.0
2010-11-11 11:50:00,65.45,65.52,65.45,65.52,10300.0,48.7027,48.7548,48.7027,48.7548,10300.0
2010-11-11 11:55:00,65.51,65.54,65.46,65.47,8300.0,48.7474,48.7697,48.7102,48.7176,8300.0
2010-11-11 12:00:00,65.47,65.56,65.47,65.54,8500.0,48.7176,48.7846,48.7176,48.7697,8500.0
2010-11-11 12:05:00,65.55,65.66,65.55,65.6,16300.0,48.7771,48.859,48.7771,48.8143,16300.0
2010-11-11 12:10:00,65.59,65.63,65.58,65.62,7300.0,48.8069,48.8367,48.7995,48.8292,7300.0
2010-11-11 12:15:00,65.64,65.69,65.64,65.66,8300.0,48.8441,48.8813,48.8441,48.859,8300.0
2010-11-11 12:20:00,65.66,65.72,65.66,65.72,5100.0,48.859,48.9036,48.859,48.9036,5100.0
2010-11-11 12:25:00,65.71,65.73,65.63,65.66,7200.0,48.8962,48.9111,48.8367,48.859,7200.0
2010-11-11 12:30:00,65.67,65.72,65.63,65.63,5800.0,48.8664,48.9036,48.8367,48.8367,5800.0
2010-11-11 12:35:00,65.63,65.63,65.57,65.59,5600.0,48.8367,48.8367,48.792,48.8069,5600.0
2010-11-11 12:40:00,65.58,65.61,65.56,65.6,4200.0,48.7995,48.8218,48.7846,48.8143,4200.0
2010-11-11 12:45:00,65.6,65.66,65.6,65.65,5400.0,48.8143,48.859,48.8143,48.8515,5400.0
2010-11-11 12:50:00,65.64,65.69,65.59,65.62,6100.0,48.8441,48.8813,48.8069,48.8292,6100.0
2010-11-11 12:55:00,65.61,65.63,65.58,65.58,3400.0,48.8218,48.8367,48.7995,48.7995,3400.0
2010-11-11 13:00:00,65.58,65.58,65.49,65.55,2900.0,48.7995,48.7995,48.7325,48.7771,2900.0
2010-11-11 13:05:00,65.54,65.61,65.53,65.6,4500.0,48.7697,48.8218,48.7622,48.8143,4500.0
2010-11-11 13:10:00,65.61,65.72,65.61,65.69,3200.0,48.8218,48.9036,48.8218,48.8813,3200.0
2010-11-11 13:15:00,65.71,65.72,65.65,65.65,4100.0,48.8962,48.9036,48.8515,48.8515,4100.0
2010-11-11 13:20:00,65.66,65.7,65.63,65.63,4000.0,48.859,48.8887,48.8367,48.8367,4000.0
2010-11-11 13:25:00,65.64,65.66,65.63,65.64,6000.0,48.8441,48.859,48.8367,48.8441,6000.0
2010-11-11 13:30:00,65.64,65.7,65.64,65.7,6000.0,48.8441,48.8887,48.8441,48.8887,6000.0
2010-11-11 13:35:00,65.7,65.77,65.69,65.74,5100.0,48.8887,48.9408,48.8813,48.9185,5100.0
2010-11-11 13:40:00,65.75,65.86,65.75,65.86,8400.0,48.926,49.0078,48.926,49.0078,8400.0
2010-11-11 13:45:00,65.84,65.91,65.84,65.9,8800.0,48.9929,49.045,48.9929,49.0376,8800.0
2010-11-11 13:50:00,65.89,65.94,65.87,65.87,7100.0,49.0301,49.0673,49.0153,49.0153,7100.0
2010-11-11 13:55:00,65.88,65.99,65.88,65.96,11000.0,49.0227,49.1045,49.0227,49.0822,11000.0
2010-11-11 14:00:00,65.95,65.99,65.94,65.99,24100.0,49.0748,49.1045,49.0673,49.1045,24100.0
2010-11-11 14:05:00,65.99,66.04,65.97,66.03,13400.0,49.1045,49.1418,49.0897,49.1343,13400.0
2010-11-11 14:10:00,66.04,66.14,66.02,66.12,18700.0,49.1418,49.2162,49.1269,49.2013,18700.0
2010-11-11 14:15:00,66.12,66.18,66.09,66.18,7200.0,49.2013,49.2459,49.179,49.2459,7200.0
2010-11-11 14:20:00,66.17,66.21,66.14,66.19,20800.0,49.2385,49.2683,49.2162,49.2534,20800.0
2010-11-11 14:25:00,66.2,66.24,66.19,66.2,8000.0,49.2608,49.2906,49.2534,49.2608,8000.0
2010-11-11 14:30:00,66.22,66.29,66.21,66.26,11600.0,49.2757,49.3278,49.2683,49.3055,11600.0
2010-11-11 14:35:00,66.26,66.29,66.17,66.17,12700.0,49.3055,49.3278,49.2385,49.2385,12700.0
2010-11-11 14:40:00,66.16,66.17,66.1,66.12,11400.0,49.231,49.2385,49.1864,49.2013,11400.0
2010-11-11 14:45:00,66.13,66.13,66.03,66.03,10400.0,49.2087,49.2087,49.1343,49.1343,10400.0
2010-11-11 14:50:00,66.03,66.03,65.96,65.99,26900.0,49.1343,49.1343,49.0822,49.1045,26900.0
2010-11-11 14:55:00,65.99,66.02,65.98,66.01,16900.0,49.1045,49.1269,49.0971,49.1194,16900.0
2010-11-11 15:00:00,66.01,66.02,65.97,66.01,19100.0,49.1194,49.1269,49.0897,49.1194,19100.0
2010-11-11 15:05:00,66.0,66.06,66.0,66.04,12900.0,49.112,49.1566,49.112,49.1418,12900.0
2010-11-11 15:10:00,66.04,66.06,65.99,65.99,7000.0,49.1418,49.1566,49.1045,49.1045,7000.0
2010-11-11 15:15:00,65.97,66.02,65.97,65.97,11000.0,49.0897,49.1269,49.0897,49.0897,11000.0
2010-11-11 15:20:00,65.98,65.98,65.78,65.8,77100.0,49.0971,49.0971,48.9483,48.9632,77100.0
2010-11-11 15:25:00,65.8,65.82,65.74,65.82,22500.0,48.9632,48.978,48.9185,48.978,22500.0
2010-11-11 15:30:00,65.81,65.81,65.64,65.69,22200.0,48.9706,48.9706,48.8441,48.8813,22200.0
2010-11-11 15:35:00,65.68,65.76,65.68,65.74,13000.0,48.8739,48.9334,48.8739,48.9185,13000.0
2010-11-11 15:40:00,65.75,65.79,65.67,65.79,13800.0,48.926,48.9557,48.8664,48.9557,13800.0
2010-11-11 15:45:00,65.78,65.89,65.68,65.68,30900.0,48.9483,49.0301,48.8739,48.8739,30900.0
2010-11-11 15:50:00,65.69,65.74,65.68,65.69,16900.0,48.8813,48.9185,48.8739,48.8813,16900.0
2010-11-11 15:55:00,65.68,65.91,65.67,65.86,49100.0,48.8739,49.045,48.8664,49.0078,49100.0
2010-11-12 09:30:00,65.1,65.32,65.03,65.32,17000.0,48.4423,48.606,48.3902,48.606,17000.0
2010-11-12 09:35:00,65.3,65.48,65.3,65.41,5500.0,48.5911,48.725,48.5911,48.673,5500.0
2010-11-12 09:40:00,65.34,65.38,65.22,65.38,3700.0,48.6209,48.6506,48.5316,48.6506,3700.0
2010-11-12 09:45:00,65.39,65.53,65.36,65.36,4200.0,48.6581,48.7622,48.6357,48.6357,4200.0
2010-11-12 09:50:00,65.35,65.68,65.35,65.68,4300.0,48.6283,48.8739,48.6283,48.8739,4300.0
2010-11-12 09:55:00,65.66,65.78,65.62,65.72,6000.0,48.859,48.9483,48.8292,48.9036,6000.0
2010-11-12 10:00:00,65.76,65.77,65.57,65.62,8500.0,48.9334,48.9408,48.792,48.8292,8500.0
2010-11-12 10:05:00,65.64,65.64,65.5,65.51,6800.0,48.8441,48.8441,48.7399,48.7474,6800.0
2010-11-12 10:10:00,65.5,65.5,65.27,65.27,4700.0,48.7399,48.7399,48.5688,48.5688,4700.0
2010-11-12 10:15:00,65.3,65.5,65.28,65.31,9200.0,48.5911,48.7399,48.5762,48.5985,9200.0
2010-11-12 10:20:00,65.3,65.3,65.17,65.26,3900.0,48.5911,48.5911,48.4944,48.5613,3900.0
2010-11-12 10:25:00,65.26,65.26,64.97,65.01,3500.0,48.5613,48.5613,48.3455,48.3753,3500.0
2010-11-12 10:30:00,64.99,65.01,64.7,64.92,16500.0,48.3604,48.3753,48.1446,48.3083,16500.0
2010-11-12 10:35:00,64.9,64.91,64.65,64.79,8100.0,48.2935,48.3009,48.1074,48.2116,8100.0
2010-11-12 10:40:00,64.79,64.86,64.7,64.77,8800.0,48.2116,48.2637,48.1446,48.1967,8800.0
2010-11-12 10:45:00,64.78,64.81,64.73,64.77,3900.0,48.2042,48.2265,48.167,48.1967,3900.0
2010-11-12 10:50:00,64.76,64.76,64.62,64.63,2600.0,48.1893,48.1893,48.0851,48.0925,2600.0
2010-11-12 10:55:00,64.62,64.65,64.58,64.65,5900.0,48.0851,48.1074,48.0553,48.1074,5900.0
2010-11-12 11:00:00,64.62,64.74,64.58,64.74,4200.0,48.0851,48.1744,48.0553,48.1744,4200.0
2010-11-12 11:05:00,64.74,64.74,64.5,64.52,6100.0,48.1744,48.1744,47.9958,48.0107,6100.0
2010-11-12 11:10:00,64.53,64.66,64.53,64.63,1900.0,48.0181,48.1149,48.0181,48.0925,1900.0
2010-11-12 11:15:00,64.62,64.74,64.57,64.67,5300.0,48.0851,48.1744,48.0479,48.1223,5300.0
2010-11-12 11:20:00,64.74,64.85,64.74,64.81,3600.0,48.1744,48.2562,48.1744,48.2265,3600.0
2010-11-12 11:25:00,64.84,65.01,64.84,65.01,44700.0,48.2488,48.3753,48.2488,48.3753,44700.0
2010-11-12 11:30:00,65.01,65.07,65.01,65.05,2200.0,48.3753,48.42,48.3753,48.4051,2200.0
2010-11-12 11:35:00,65.02,65.02,64.99,65.0,15700.0,48.3827,48.3827,48.3604,48.3679,15700.0
2010-11-12 11:40:00,65.01,65.02,64.99,65.02,3700.0,48.3753,48.3827,48.3604,48.3827,3700.0
2010-11-12 11:45:00,65.02,65.03,64.97,65.0,4700.0,48.3827,48.3902,48.3455,48.3679,4700.0
2010-11-12 11:50:00,64.96,64.96,64.74,64.78,3800.0,48.3381,48.3381,48.1744,48.2042,3800.0
2010-11-12 11:55:00,64.8,64.8,64.75,64.75,2300.0,48.219,48.219,48.1818,48.1818,2300.0
2010-11-12 12:00:00,64.75,64.75,64.6,64.74,4600.0,48.1818,48.1818,48.0702,48.1744,4600.0
2010-11-12 12:05:00,64.75,64.77,64.72,64.72,1400.0,48.1818,48.1967,48.1595,48.1595,1400.0
2010-11-12 12:10:00,64.7,64.72,64.63,64.67,4200.0,48.1446,48.1595,48.0925,48.1223,4200.0
2010-11-12 12:15:00,64.67,64.67,64.57,64.57,2200.0,48.1223,48.1223,48.0479,48.0479,2200.0
2010-11-12 12:20:00,64.57,64.58,64.45,64.45,3800.0,48.0479,48.0553,47.9586,47.9586,3800.0
2010-11-12 12:25:00,64.46,64.54,64.43,64.45,2500.0,47.966,48.0256,47.9437,47.9586,2500.0
2010-11-12 12:30:00,64.47,64.61,64.46,64.46,8000.0,47.9735,48.0777,47.966,47.966,8000.0
2010-11-12 12:35:00,64.46,64.65,64.42,64.63,7400.0,47.966,48.1074,47.9363,48.0925,7400.0
2010-11-12 12:40:00,64.6,64.66,64.56,64.63,4900.0,48.0702,48.1149,48.0405,48.0925,4900.0
2010-11-12 12:45:00,64.62,64.62,64.46,64.47,3600.0,48.0851,48.0851,47.966,47.9735,3600.0
2010-11-12 12:50:00,64.46,64.47,64.38,64.47,3300.0,47.966,47.9735,47.9065,47.9735,3300.0
2010-11-12 12:55:00,64.46,64.5,64.37,64.42,7200.0,47.966,47.9958,47.8991,47.9363,7200.0
2010-11-12 13:00:00,64.41,64.43,64.36,64.42,3900.0,47.9288,47.9437,47.8916,47.9363,3900.0
2010-11-12 13:05:00,64.45,64.52,64.41,64.46,2700.0,47.9586,48.0107,47.9288,47.966,2700.0
2010-11-12 13:10:00,64.47,64.57,64.42,64.55,4600.0,47.9735,48.0479,47.9363,48.033,4600.0
2010-11-12 13:15:00,64.55,64.61,64.44,64.45,3400.0,48.033,48.0777,47.9512,47.9586,3400.0
2010-11-12 13:20:00,64.46,64.53,64.42,64.51,5600.0,47.966,48.0181,47.9363,48.0032,5600.0
2010-11-12 13:25:00,64.51,64.63,64.48,64.62,5900.0,48.0032,48.0925,47.9809,48.0851,5900.0
2010-11-12 13:30:00,64.6,64.65,64.53,64.63,5200.0,48.0702,48.1074,48.0181,48.0925,5200.0
2010-11-12 13:35:00,64.61,64.87,64.58,64.68,25800.0,48.0777,48.2711,48.0553,48.1297,25800.0
2010-11-12 13:40:00,64.68,64.76,64.67,64.73,4700.0,48.1297,48.1893,48.1223,48.167,4700.0
2010-11-12 13:45:00,64.7,64.72,64.58,64.61,3800.0,48.1446,48.1595,48.0553,48.0777,3800.0
2010-11-12 13:50:00,64.62,64.62,64.52,64.54,4700.0,48.0851,48.0851,48.0107,48.0256,4700.0
2010-11-12 13:55:00,64.54,64.54,64.44,64.45,6300.0,48.0256,48.0256,47.9512,47.9586,6300.0
2010-11-12 14:00:00,64.44,64.47,64.41,64.44,12900.0,47.9512,47.9735,47.9288,47.9512,12900.0
2010-11-12 14:05:00,64.47,64.47,64.36,64.41,5200.0,47.9735,47.9735,47.8916,47.9288,5200.0
2010-11-12 14:10:00,64.42,64.49,64.38,64.46,9600.0,47.9363,47.9884,47.9065,47.966,9600.0
2010-11-12 14:15:00,64.46,64.61,64.44,64.55,6500.0,47.966,48.0777,47.9512,48.033,6500.0
2010-11-12 14:20:00,64.58,64.62,64.58,64.58,3600.0,48.0553,48.0851,48.0553,48.0553,3600.0
2010-11-12 14:25:00,64.58,64.6,64.46,64.49,7900.0,48.0553,48.0702,47.966,47.9884,7900.0
2010-11-12 14:30:00,64.47,64.55,64.4,64.54,11900.0,47.9735,48.033,47.9214,48.0256,11900.0
2010-11-12 14:35:00,64.51,64.58,64.48,64.58,4500.0,48.0032,48.0553,47.9809,48.0553,4500.0
2010-11-12 14:40:00,64.56,64.61,64.47,64.55,36500.0,48.0405,48.0777,47.9735,48.033,36500.0
2010-11-12 14:45:00,64.59,64.73,64.55,64.68,6300.0,48.0628,48.167,48.033,48.1297,6300.0
2010-11-12 14:50:00,64.71,64.87,64.71,64.8,7900.0,48.1521,48.2711,48.1521,48.219,7900.0
2010-11-12 14:55:00,64.8,64.8,64.68,64.68,5800.0,48.219,48.219,48.1297,48.1297,5800.0
2010-11-12 15:00:00,64.66,64.8,64.63,64.77,18900.0,48.1149,48.219,48.0925,48.1967,18900.0
2010-11-12 15:05:00,64.77,64.94,64.77,64.88,9300.0,48.1967,48.3232,48.1967,48.2786,9300.0
2010-11-12 15:10:00,64.86,64.9,64.84,64.88,5800.0,48.2637,48.2935,48.2488,48.2786,5800.0
2010-11-12 15:15:00,64.87,64.99,64.84,64.98,13400.0,48.2711,48.3604,48.2488,48.353,13400.0
2010-11-12 15:20:00,64.97,65.02,64.84,64.84,8500.0,48.3455,48.3827,48.2488,48.2488,8500.0
2010-11-12 15:25:00,64.84,64.85,64.73,64.81,14200.0,48.2488,48.2562,48.167,48.2265,14200.0
2010-11-12 15:30:00,64.82,64.84,64.7,64.76,27000.0,48.2339,48.2488,48.1446,48.1893,27000.0
2010-11-12 15:35:00,64.75,64.8,64.65,64.69,17000.0,48.1818,48.219,48.1074,48.1372,17000.0
2010-11-12 15:40:00,64.69,64.69,64.64,64.65,26900.0,48.1372,48.1372,48.1,48.1074,26900.0
2010-11-12 15:45:00,64.66,64.8,64.65,64.75,25800.0,48.1149,48.219,48.1074,48.1818,25800.0
2010-11-12 15:50:00,64.74,64.82,64.64,64.67,39900.0,48.1744,48.2339,48.1,48.1223,39900.0
2010-11-12 15:55:00,64.67,64.8,64.67,64.72,41400.0,48.1223,48.219,48.1223,48.1595,41400.0
2010-11-15 09:30:00,64.97,65.0,64.79,64.97,6600.0,48.3455,48.3679,48.2116,48.3455,6600.0
2010-11-15 09:35:00,65.0,65.18,65.0,65.15,3900.0,48.3679,48.5018,48.3679,48.4795,3900.0
2010-11-15 09:40:00,65.1,65.22,64.71,64.8,29300.0,48.4423,48.5316,48.1521,48.219,29300.0
2010-11-15 09:45:00,64.79,64.8,64.58,64.58,22900.0,48.2116,48.219,48.0553,48.0553,22900.0
2010-11-15 09:50:00,64.59,64.65,64.56,64.57,6400.0,48.0628,48.1074,48.0405,48.0479,6400.0
2010-11-15 09:55:00,64.55,64.57,64.34,64.37,37000.0,48.033,48.0479,47.8767,47.8991,37000.0
2010-11-15 10:00:00,64.36,64.38,64.17,64.17,16900.0,47.8916,47.9065,47.7502,47.7502,16900.0
2010-11-15 10:05:00,64.17,64.25,64.16,64.19,26500.0,47.7502,47.8098,47.7428,47.7651,26500.0
2010-11-15 10:10:00,64.21,64.36,64.2,64.36,13900.0,47.78,47.8916,47.7726,47.8916,13900.0
2010-11-15 10:15:00,64.36,64.63,64.33,64.6,22400.0,47.8916,48.0925,47.8693,48.0702,22400.0
2010-11-15 10:20:00,64.61,64.75,64.61,64.75,5700.0,48.0777,48.1818,48.0777,48.1818,5700.0
2010-11-15 10:25:00,64.72,64.86,64.72,64.78,26000.0,48.1595,48.2637,48.1595,48.2042,26000.0
2010-11-15 10:30:00,64.79,64.9,64.79,64.84,6800.0,48.2116,48.2935,48.2116,48.2488,6800.0
2010-11-15 10:35:00,64.81,65.13,64.78,65.13,8700.0,48.2265,48.4646,48.2042,48.4646,8700.0
2010-11-15 10:40:00,65.1,65.12,64.95,64.98,9000.0,48.4423,48.4572,48.3307,48.353,9000.0
2010-11-15 10:45:00,64.97,65.08,64.95,65.02,24000.0,48.3455,48.4274,48.3307,48.3827,24000.0
2010-11-15 10:50:00,65.04,65.11,65.03,65.1,21100.0,48.3976,48.4497,48.3902,48.4423,21100.0
2010-11-15 10:55:00,65.1,65.15,65.08,65.15,7000.0,48.4423,48.4795,48.4274,48.4795,7000.0
2010-11-15 11:00:00,65.12,65.21,65.11,65.11,16200.0,48.4572,48.5241,48.4497,48.4497,16200.0
2010-11-15 11:05:00,65.04,65.1,65.01,65.01,12800.0,48.3976,48.4423,48.3753,48.3753,12800.0
2010-11-15 11:10:00,65.05,65.2,65.04,65.17,5300.0,48.4051,48.5167,48.3976,48.4944,5300.0
2010-11-15 11:15:00,65.18,65.34,65.13,65.24,25700.0,48.5018,48.6209,48.4646,48.5465,25700.0
2010-11-15 11:20:00,65.26,65.27,65.17,65.2,8900.0,48.5613,48.5688,48.4944,48.5167,8900.0
2010-11-15 11:25:00,65.19,65.3,65.17,65.28,9000.0,48.5092,48.5911,48.4944,48.5762,9000.0
2010-11-15 11:30:00,65.29,65.47,65.28,65.43,9500.0,48.5837,48.7176,48.5762,48.6878,9500.0
2010-11-15 11:35:00,65.43,65.46,65.42,65.45,5500.0,48.6878,48.7102,48.6804,48.7027,5500.0
2010-11-15 11:40:00,65.44,65.44,65.35,65.36,20500.0,48.6953,48.6953,48.6283,48.6357,20500.0
2010-11-15 11:45:00,65.36,65.52,65.36,65.52,8000.0,48.6357,48.7548,48.6357,48.7548,8000.0
2010-11-15 11:50:00,65.51,65.51,65.38,65.41,11300.0,48.7474,48.7474,48.6506,48.673,11300.0
2010-11-15 11:55:00,65.42,65.46,65.37,65.4,5000.0,48.6804,48.7102,48.6432,48.6655,5000.0
2010-11-15 12:00:00,65.41,65.51,65.4,65.42,9500.0,48.673,48.7474,48.6655,48.6804,9500.0
2010-11-15 12:05:00,65.42,65.42,65.26,65.26,3100.0,48.6804,48.6804,48.5613,48.5613,3100.0
2010-11-15 12:10:00,65.25,65.25,65.09,65.13,5300.0,48.5539,48.5539,48.4348,48.4646,5300.0
2010-11-15 12:15:00,65.13,65.13,64.97,65.04,3900.0,48.4646,48.4646,48.3455,48.3976,3900.0
2010-11-15 12:20:00,65.06,65.08,64.95,65.02,4400.0,48.4125,48.4274,48.3307,48.3827,4400.0
2010-11-15 12:25:00,65.03,65.27,65.03,65.2,5500.0,48.3902,48.5688,48.3902,48.5167,5500.0
2010-11-15 12:30:00,65.19,65.26,65.19,65.24,5200.0,48.5092,48.5613,48.5092,48.5465,5200.0
2010-11-15 12:35:00,65.24,65.24,65.15,65.15,6000.0,48.5465,48.5465,48.4795,48.4795,6000.0
2010-11-15 12:40:00,65.19,65.2,65.11,65.11,7100.0,48.5092,48.5167,48.4497,48.4497,7100.0
2010-11-15 12:45:00,65.1,65.18,65.1,65.11,10900.0,48.4423,48.5018,48.4423,48.4497,10900.0
2010-11-15 12:50:00,65.14,65.18,65.13,65.16,9900.0,48.472,48.5018,48.4646,48.4869,9900.0
2010-11-15 12:55:00,65.16,65.18,65.12,65.13,10100.0,48.4869,48.5018,48.4572,48.4646,10100.0
2010-11-15 13:00:00,65.13,65.13,64.97,64.97,14300.0,48.4646,48.4646,48.3455,48.3455,14300.0
2010-11-15 13:05:00,64.98,65.01,64.96,64.97,9600.0,48.353,48.3753,48.3381,48.3455,9600.0
2010-11-15 13:10:00,64.97,65.02,64.95,64.96,9500.0,48.3455,48.3827,48.3307,48.3381,9500.0
2010-11-15 13:15:00,64.97,65.13,64.97,65.1,6200.0,48.3455,48.4646,48.3455,48.4423,6200.0
2010-11-15 13:20:00,65.1,65.25,65.09,65.25,6300.0,48.4423,48.5539,48.4348,48.5539,6300.0
2010-11-15 13:25:00,65.24,65.37,65.24,65.28,5800.0,48.5465,48.6432,48.5465,48.5762,5800.0
2010-11-15 13:30:00,65.29,65.31,65.27,65.31,3500.0,48.5837,48.5985,48.5688,48.5985,3500.0
2010-11-15 13:35:00,65.31,65.34,65.29,65.29,4400.0,48.5985,48.6209,48.5837,48.5837,4400.0
2010-11-15 13:40:00,65.24,65.33,65.24,65.32,3700.0,48.5465,48.6134,48.5465,48.606,3700.0
2010-11-15 13:45:00,65.34,65.36,65.29,65.33,4000.0,48.6209,48.6357,48.5837,48.6134,4000.0
2010-11-15 13:50:00,65.32,65.34,65.29,65.34,4800.0,48.606,48.6209,48.5837,48.6209,4800.0
2010-11-15 13:55:00,65.35,65.36,65.31,65.31,4900.0,48.6283,48.6357,48.5985,48.5985,4900.0
2010-11-15 14:00:00,65.29,65.35,65.22,65.35,5300.0,48.5837,48.6283,48.5316,48.6283,5300.0
2010-11-15 14:05:00,65.35,65.36,65.28,65.28,5700.0,48.6283,48.6357,48.5762,48.5762,5700.0
2010-11-15 14:10:00,65.26,65.27,65.21,65.25,6000.0,48.5613,48.5688,48.5241,48.5539,6000.0
2010-11-15 14:15:00,65.26,65.27,65.14,65.14,4700.0,48.5613,48.5688,48.472,48.472,4700.0
2010-11-15 14:20:00,65.14,65.14,65.07,65.1,4900.0,48.472,48.472,48.42,48.4423,4900.0
2010-11-15 14:25:00,65.13,65.17,65.12,65.14,5400.0,48.4646,48.4944,48.4572,48.472,5400.0
2010-11-15 14:30:00,65.15,65.18,65.08,65.08,7100.0,48.4795,48.5018,48.4274,48.4274,7100.0
2010-11-15 14:35:00,65.09,65.09,65.01,65.08,6100.0,48.4348,48.4348,48.3753,48.4274,6100.0
2010-11-15 14:40:00,65.11,65.18,65.11,65.15,7300.0,48.4497,48.5018,48.4497,48.4795,7300.0
2010-11-15 14:45:00,65.23,65.26,65.19,65.25,6200.0,48.539,48.5613,48.5092,48.5539,6200.0
2010-11-15 14:50:00,65.23,65.31,65.23,65.28,5500.0,48.539,48.5985,48.539,48.5762,5500.0
2010-11-15 14:55:00,65.28,65.31,65.26,65.26,5100.0,48.5762,48.5985,48.5613,48.5613,5100.0
2010-11-15 15:00:00,65.26,65.26,65.09,65.13,9100.0,48.5613,48.5613,48.4348,48.4646,9100.0
2010-11-15 15:05:00,65.12,65.16,65.08,65.14,8000.0,48.4572,48.4869,48.4274,48.472,8000.0
2010-11-15 15:10:00,65.17,65.24,65.05,65.05,5800.0,48.4944,48.5465,48.4051,48.4051,5800.0
2010-11-15 15:15:00,65.06,65.06,64.86,64.97,12400.0,48.4125,48.4125,48.2637,48.3455,12400.0
2010-11-15 15:20:00,64.96,64.98,64.85,64.86,6900.0,48.3381,48.353,48.2562,48.2637,6900.0
2010-11-15 15:25:00,64.86,64.97,64.83,64.96,9800.0,48.2637,48.3455,48.2414,48.3381,9800.0
2010-11-15 15:30:00,64.97,64.97,64.85,64.86,10800.0,48.3455,48.3455,48.2562,48.2637,10800.0
2010-11-15 15:35:00,64.89,64.89,64.78,64.84,14100.0,48.286,48.286,48.2042,48.2488,14100.0
2010-11-15 15:40:00,64.86,64.95,64.85,64.85,15800.0,48.2637,48.3307,48.2562,48.2562,15800.0
2010-11-15 15:45:00,64.85,64.91,64.7,64.72,33900.0,48.2562,48.3009,48.1446,48.1595,33900.0
2010-11-15 15:50:00,64.73,64.75,64.64,64.66,15400.0,48.167,48.1818,48.1,48.1149,15400.0
2010-11-15 15:55:00,64.65,64.73,64.63,64.66,33300.0,48.1074,48.167,48.0925,48.1149,33300.0
2010-11-16 09:30:00,63.9,64.19,63.9,64.06,15200.0,47.5493,47.7651,47.5493,47.6684,15200.0
2010-11-16 09:35:00,64.09,64.11,63.8,63.99,15500.0,47.6907,47.7056,47.4749,47.6163,15500.0
2010-11-16 09:40:00,63.96,64.26,63.95,64.14,6900.0,47.594,47.8172,47.5865,47.7279,6900.0
2010-11-16 09:45:00,64.14,64.16,64.05,64.05,6400.0,47.7279,47.7428,47.661,47.661,6400.0
2010-11-16 09:50:00,64.1,64.12,63.92,63.98,8000.0,47.6982,47.713,47.5642,47.6089,8000.0
2010-11-16 09:55:00,64.01,64.27,63.99,64.2,5900.0,47.6312,47.8247,47.6163,47.7726,5900.0
2010-11-16 10:00:00,64.24,64.24,64.01,64.12,9200.0,47.8023,47.8023,47.6312,47.713,9200.0
2010-11-16 10:05:00,64.12,64.25,64.1,64.22,8700.0,47.713,47.8098,47.6982,47.7875,8700.0
2010-11-16 10:10:00,64.24,64.35,64.2,64.33,10300.0,47.8023,47.8842,47.7726,47.8693,10300.0
2010-11-16 10:15:00,64.34,64.43,64.33,64.41,8500.0,47.8767,47.9437,47.8693,47.9288,8500.0
2010-11-16 10:20:00,64.4,64.4,64.14,64.18,6900.0,47.9214,47.9214,47.7279,47.7577,6900.0
2010-11-16 10:25:00,64.18,64.21,64.1,64.21,7100.0,47.7577,47.78,47.6982,47.78,7100.0
2010-11-16 10:30:00,64.21,64.21,63.84,63.88,6000.0,47.78,47.78,47.5047,47.5344,6000.0
2010-11-16 10:35:00,63.86,63.93,63.81,63.87,7600.0,47.5196,47.5717,47.4824,47.527,7600.0
2010-11-16 10:40:00,63.88,63.88,63.79,63.83,8700.0,47.5344,47.5344,47.4675,47.4972,8700.0
2010-11-16 10:45:00,63.82,63.88,63.76,63.84,8700.0,47.4898,47.5344,47.4452,47.5047,8700.0
2010-11-16 10:50:00,63.84,63.86,63.76,63.76,4900.0,47.5047,47.5196,47.4452,47.4452,4900.0
2010-11-16 10:55:00,63.76,63.78,63.62,63.74,5400.0,47.4452,47.46,47.341,47.4303,5400.0
2010-11-16 11:00:00,63.75,63.77,63.56,63.57,8500.0,47.4377,47.4526,47.2963,47.3038,8500.0
2010-11-16 11:05:00,63.55,63.63,63.35,63.35,16400.0,47.2889,47.3484,47.1401,47.1401,16400.0
2010-11-16 11:10:00,63.35,63.56,63.35,63.5,6400.0,47.1401,47.2963,47.1401,47.2517,6400.0
2010-11-16 11:15:00,63.49,63.49,63.33,63.34,4900.0,47.2442,47.2442,47.1252,47.1326,4900.0
2010-11-16 11:20:00,63.33,63.47,63.31,63.45,6200.0,47.1252,47.2294,47.1103,47.2145,6200.0
2010-11-16 11:25:00,63.46,63.59,63.45,63.59,5000.0,47.2219,47.3187,47.2145,47.3187,5000.0
2010-11-16 11:30:00,63.59,63.72,63.59,63.6,4100.0,47.3187,47.4154,47.3187,47.3261,4100.0
2010-11-16 11:35:00,63.6,63.6,63.48,63.52,6700.0,47.3261,47.3261,47.2368,47.2666,6700.0
2010-11-16 11:40:00,63.51,63.51,63.16,63.19,7100.0,47.2591,47.2591,46.9987,47.021,7100.0
2010-11-16 11:45:00,63.17,63.26,63.11,63.21,6600.0,47.0061,47.0731,46.9615,47.0359,6600.0
2010-11-16 11:50:00,63.21,63.3,63.15,63.21,4900.0,47.0359,47.1029,46.9912,47.0359,4900.0
2010-11-16 11:55:00,63.25,63.29,63.16,63.29,5900.0,47.0657,47.0954,46.9987,47.0954,5900.0
2010-11-16 12:00:00,63.32,63.4,63.3,63.34,3900.0,47.1177,47.1773,47.1029,47.1326,3900.0
2010-11-16 12:05:00,63.33,63.38,63.29,63.36,5000.0,47.1252,47.1624,47.0954,47.1475,5000.0
2010-11-16 12:10:00,63.33,63.35,63.15,63.32,8900.0,47.1252,47.1401,46.9912,47.1177,8900.0
2010-11-16 12:15:00,63.35,63.44,63.35,63.36,5200.0,47.1401,47.207,47.1401,47.1475,5200.0
2010-11-16 12:20:00,63.36,63.41,63.23,63.23,5800.0,47.1475,47.1847,47.0508,47.0508,5800.0
2010-11-16 12:25:00,63.21,63.31,63.19,63.26,11400.0,47.0359,47.1103,47.021,47.0731,11400.0
2010-11-16 12:30:00,63.29,63.3,63.09,63.19,13300.0,47.0954,47.1029,46.9466,47.021,13300.0
2010-11-16 12:35:00,63.21,63.26,63.14,63.16,6100.0,47.0359,47.0731,46.9838,46.9987,6100.0
2010-11-16 12:40:00,63.18,63.21,63.09,63.2,4400.0,47.0136,47.0359,46.9466,47.0284,4400.0
2010-11-16 12:45:00,63.2,63.2,63.07,63.12,4900.0,47.0284,47.0284,46.9317,46.9689,4900.0
2010-11-16 12:50:00,63.11,63.29,63.08,63.26,5600.0,46.9615,47.0954,46.9392,47.0731,5600.0
2010-11-16 12:55:00,63.27,63.4,63.23,63.4,4900.0,47.0805,47.1773,47.0508,47.1773,4900.0
2010-11-16 13:00:00,63.41,63.41,63.34,63.36,2700.0,47.1847,47.1847,47.1326,47.1475,2700.0
2010-11-16 13:05:00,63.39,63.39,63.28,63.35,4200.0,47.1698,47.1698,47.088,47.1401,4200.0
2010-11-16 13:10:00,63.38,63.42,63.32,63.32,4800.0,47.1624,47.1922,47.1177,47.1177,4800.0
2010-11-16 13:15:00,63.29,63.31,63.2,63.31,7200.0,47.0954,47.1103,47.0284,47.1103,7200.0
2010-11-16 13:20:00,63.36,63.42,63.29,63.39,5200.0,47.1475,47.1922,47.0954,47.1698,5200.0
2010-11-16 13:25:00,63.39,63.47,63.36,63.45,4700.0,47.1698,47.2294,47.1475,47.2145,4700.0
2010-11-16 13:30:00,63.45,63.48,63.39,63.45,8200.0,47.2145,47.2368,47.1698,47.2145,8200.0
2010-11-16 13:35:00,63.46,63.61,63.46,63.61,4800.0,47.2219,47.3335,47.2219,47.3335,4800.0
2010-11-16 13:40:00,63.61,63.62,63.54,63.55,5000.0,47.3335,47.341,47.2814,47.2889,5000.0
2010-11-16 13:45:00,63.57,63.57,63.44,63.46,8900.0,47.3038,47.3038,47.207,47.2219,8900.0
2010-11-16 13:50:00,63.46,63.64,63.46,63.64,3900.0,47.2219,47.3559,47.2219,47.3559,3900.0
2010-11-16 13:55:00,63.65,63.73,63.63,63.68,6300.0,47.3633,47.4228,47.3484,47.3856,6300.0
2010-11-16 14:00:00,63.68,63.69,63.53,63.62,17600.0,47.3856,47.3931,47.274,47.341,17600.0
2010-11-16 14:05:00,63.61,63.64,63.57,63.62,5200.0,47.3335,47.3559,47.3038,47.341,5200.0
2010-11-16 14:10:00,63.62,63.69,63.61,63.66,4800.0,47.341,47.3931,47.3335,47.3707,4800.0
2010-11-16 14:15:00,63.67,63.67,63.49,63.5,5100.0,47.3782,47.3782,47.2442,47.2517,5100.0
2010-11-16 14:20:00,63.51,63.65,63.49,63.52,9900.0,47.2591,47.3633,47.2442,47.2666,9900.0
2010-11-16 14:25:00,63.48,63.5,63.4,63.5,7400.0,47.2368,47.2517,47.1773,47.2517,7400.0
2010-11-16 14:30:00,63.5,63.56,63.47,63.53,15200.0,47.2517,47.2963,47.2294,47.274,15200.0
2010-11-16 14:35:00,63.54,63.54,63.4,63.41,6500.0,47.2814,47.2814,47.1773,47.1847,6500.0
2010-11-16 14:40:00,63.41,63.49,63.31,63.43,9700.0,47.1847,47.2442,47.1103,47.1996,9700.0
2010-11-16 14:45:00,63.43,63.53,63.41,63.51,6700.0,47.1996,47.274,47.1847,47.2591,6700.0
2010-11-16 14:50:00,63.51,63.63,63.47,63.6,7600.0,47.2591,47.3484,47.2294,47.3261,7600.0
2010-11-16 14:55:00,63.6,63.62,63.54,63.57,10900.0,47.3261,47.341,47.2814,47.3038,10900.0
2010-11-16 15:00:00,63.56,63.64,63.56,63.62,11000.0,47.2963,47.3559,47.2963,47.341,11000.0
2010-11-16 15:05:00,63.63,63.67,63.59,63.62,16500.0,47.3484,47.3782,47.3187,47.341,16500.0
2010-11-16 15:10:00,63.62,63.62,63.44,63.48,9800.0,47.341,47.341,47.207,47.2368,9800.0
2010-11-16 15:15:00,63.49,63.49,63.33,63.45,18300.0,47.2442,47.2442,47.1252,47.2145,18300.0
2010-11-16 15:20:00,63.44,63.55,63.4,63.55,10400.0,47.207,47.2889,47.1773,47.2889,10400.0
2010-11-16 15:25:00,63.55,63.59,63.45,63.45,13100.0,47.2889,47.3187,47.2145,47.2145,13100.0
2010-11-16 15:30:00,63.45,63.54,63.45,63.52,14100.0,47.2145,47.2814,47.2145,47.2666,14100.0
2010-11-16 15:35:00,63.51,63.53,63.46,63.49,13300.0,47.2591,47.274,47.2219,47.2442,13300.0
2010-11-16 15:40:00,63.51,63.53,63.46,63.5,17000.0,47.2591,47.274,47.2219,47.2517,17000.0
2010-11-16 15:45:00,63.48,63.65,63.48,63.6,57200.0,47.2368,47.3633,47.2368,47.3261,57200.0
2010-11-16 15:50:00,63.58,63.79,63.54,63.79,38300.0,47.3112,47.4675,47.2814,47.4675,38300.0
2010-11-16 15:55:00,63.77,63.97,63.73,63.74,89000.0,47.4526,47.6014,47.4228,47.4303,89000.0
2010-11-17 09:30:00,63.7,63.7,63.47,63.56,7800.0,47.4005,47.4005,47.2294,47.2963,7800.0
2010-11-17 09:35:00,63.51,63.57,63.49,63.57,11200.0,47.2591,47.3038,47.2442,47.3038,11200.0
2010-11-17 09:40:00,63.45,63.54,63.03,63.08,6600.0,47.2145,47.2814,46.9019,46.9392,6600.0
2010-11-17 09:45:00,63.07,63.46,63.0,63.41,5600.0,46.9317,47.2219,46.8796,47.1847,5600.0
2010-11-17 09:50:00,63.45,63.5,63.33,63.45,9700.0,47.2145,47.2517,47.1252,47.2145,9700.0
2010-11-17 09:55:00,63.48,63.49,63.39,63.49,4100.0,47.2368,47.2442,47.1698,47.2442,4100.0
2010-11-17 10:00:00,63.49,63.62,63.48,63.61,8100.0,47.2442,47.341,47.2368,47.3335,8100.0
2010-11-17 10:05:00,63.6,63.73,63.56,63.68,7800.0,47.3261,47.4228,47.2963,47.3856,7800.0
2010-11-17 10:10:00,63.69,63.76,63.57,63.76,13600.0,47.3931,47.4452,47.3038,47.4452,13600.0
2010-11-17 10:15:00,63.79,63.91,63.78,63.83,9100.0,47.4675,47.5568,47.46,47.4972,9100.0
2010-11-17 10:20:00,63.87,64.01,63.87,63.99,16300.0,47.527,47.6312,47.527,47.6163,16300.0
2010-11-17 10:25:00,63.97,64.06,63.92,64.05,13800.0,47.6014,47.6684,47.5642,47.661,13800.0
2010-11-17 10:30:00,64.1,64.14,63.93,63.95,6600.0,47.6982,47.7279,47.5717,47.5865,6600.0
2010-11-17 10:35:00,63.95,64.01,63.87,64.01,14400.0,47.5865,47.6312,47.527,47.6312,14400.0
2010-11-17 10:40:00,64.02,64.13,63.99,64.11,15000.0,47.6386,47.7205,47.6163,47.7056,15000.0
2010-11-17 10:45:00,64.15,64.17,64.1,64.15,9700.0,47.7354,47.7502,47.6982,47.7354,9700.0
2010-11-17 10:50:00,64.15,64.15,64.04,64.13,10800.0,47.7354,47.7354,47.6535,47.7205,10800.0
2010-11-17 10:55:00,64.13,64.13,63.95,64.01,8500.0,47.7205,47.7205,47.5865,47.6312,8500.0
2010-11-17 11:00:00,64.01,64.06,63.96,63.98,9300.0,47.6312,47.6684,47.594,47.6089,9300.0
2010-11-17 11:05:00,63.97,64.04,63.95,64.02,8900.0,47.6014,47.6535,47.5865,47.6386,8900.0
2010-11-17 11:10:00,64.01,64.11,64.0,64.11,10200.0,47.6312,47.7056,47.6237,47.7056,10200.0
2010-11-17 11:15:00,64.11,64.21,64.11,64.18,5800.0,47.7056,47.78,47.7056,47.7577,5800.0
2010-11-17 11:20:00,64.18,64.2,64.12,64.14,4600.0,47.7577,47.7726,47.713,47.7279,4600.0
2010-11-17 11:25:00,64.15,64.21,64.11,64.12,5500.0,47.7354,47.78,47.7056,47.713,5500.0
2010-11-17 11:30:00,64.11,64.17,64.09,64.15,8900.0,47.7056,47.7502,47.6907,47.7354,8900.0
2010-11-17 11:35:00,64.17,64.17,64.05,64.08,3700.0,47.7502,47.7502,47.661,47.6833,3700.0
2010-11-17 11:40:00,64.08,64.13,64.04,64.07,7000.0,47.6833,47.7205,47.6535,47.6758,7000.0
2010-11-17 11:45:00,64.07,64.07,63.89,63.91,3400.0,47.6758,47.6758,47.5419,47.5568,3400.0
2010-11-17 11:50:00,63.92,64.14,63.92,64.14,5700.0,47.5642,47.7279,47.5642,47.7279,5700.0
2010-11-17 11:55:00,64.14,64.16,64.08,64.13,2400.0,47.7279,47.7428,47.6833,47.7205,2400.0
2010-11-17 12:00:00,64.13,64.13,64.09,64.09,2600.0,47.7205,47.7205,47.6907,47.6907,2600.0
2010-11-17 12:05:00,64.12,64.12,64.0,64.0,5800.0,47.713,47.713,47.6237,47.6237,5800.0
2010-11-17 12:10:00,63.99,64.06,63.99,64.05,4200.0,47.6163,47.6684,47.6163,47.661,4200.0
2010-11-17 12:15:00,64.05,64.06,63.97,64.03,3600.0,47.661,47.6684,47.6014,47.6461,3600.0
2010-11-17 12:20:00,64.03,64.04,64.0,64.03,1400.0,47.6461,47.6535,47.6237,47.6461,1400.0
2010-11-17 12:25:00,64.02,64.02,63.91,63.97,6100.0,47.6386,47.6386,47.5568,47.6014,6100.0
2010-11-17 12:30:00,63.92,63.94,63.87,63.94,4100.0,47.5642,47.5791,47.527,47.5791,4100.0
2010-11-17 12:35:00,63.93,63.96,63.87,63.88,4600.0,47.5717,47.594,47.527,47.5344,4600.0
2010-11-17 12:40:00,63.88,63.9,63.84,63.9,5200.0,47.5344,47.5493,47.5047,47.5493,5200.0
2010-11-17 12:45:00,63.92,63.94,63.85,63.87,8600.0,47.5642,47.5791,47.5121,47.527,8600.0
2010-11-17 12:50:00,63.88,63.91,63.87,63.91,4300.0,47.5344,47.5568,47.527,47.5568,4300.0
2010-11-17 12:55:00,63.89,63.91,63.86,63.88,4400.0,47.5419,47.5568,47.5196,47.5344,4400.0
2010-11-17 13:00:00,63.85,63.85,63.79,63.8,3200.0,47.5121,47.5121,47.4675,47.4749,3200.0
2010-11-17 13:05:00,63.8,63.86,63.8,63.86,3200.0,47.4749,47.5196,47.4749,47.5196,3200.0
2010-11-17 13:10:00,63.87,63.92,63.86,63.88,2900.0,47.527,47.5642,47.5196,47.5344,2900.0
2010-11-17 13:15:00,63.88,63.9,63.81,63.9,4300.0,47.5344,47.5493,47.4824,47.5493,4300.0
2010-11-17 13:20:00,63.88,63.97,63.88,63.94,5000.0,47.5344,47.6014,47.5344,47.5791,5000.0
2010-11-17 13:25:00,63.97,64.06,63.97,64.06,8400.0,47.6014,47.6684,47.6014,47.6684,8400.0
2010-11-17 13:30:00,64.06,64.1,64.03,64.07,8300.0,47.6684,47.6982,47.6461,47.6758,8300.0
2010-11-17 13:35:00,64.07,64.11,64.03,64.03,6600.0,47.6758,47.7056,47.6461,47.6461,6600.0
2010-11-17 13:40:00,64.03,64.09,64.03,64.05,19000.0,47.6461,47.6907,47.6461,47.661,19000.0
2010-11-17 13:45:00,64.04,64.08,64.02,64.06,12800.0,47.6535,47.6833,47.6386,47.6684,12800.0
2010-11-17 13:50:00,64.08,64.1,64.05,64.06,6800.0,47.6833,47.6982,47.661,47.6684,6800.0
2010-11-17 13:55:00,64.08,64.11,64.04,64.06,4800.0,47.6833,47.7056,47.6535,47.6684,4800.0
2010-11-17 14:00:00,64.08,64.12,64.06,64.11,8100.0,47.6833,47.713,47.6684,47.7056,8100.0
2010-11-17 14:05:00,64.12,64.14,64.08,64.09,9400.0,47.713,47.7279,47.6833,47.6907,9400.0
2010-11-17 14:10:00,64.11,64.13,64.09,64.11,7200.0,47.7056,47.7205,47.6907,47.7056,7200.0
2010-11-17 14:15:00,64.08,64.13,64.05,64.11,7500.0,47.6833,47.7205,47.661,47.7056,7500.0
2010-11-17 14:20:00,64.11,64.14,64.05,64.07,9400.0,47.7056,47.7279,47.661,47.6758,9400.0
2010-11-17 14:25:00,64.06,64.11,64.02,64.03,13000.0,47.6684,47.7056,47.6386,47.6461,13000.0
2010-11-17 14:30:00,64.04,64.11,64.0,64.11,8300.0,47.6535,47.7056,47.6237,47.7056,8300.0
2010-11-17 14:35:00,64.11,64.18,64.1,64.16,11900.0,47.7056,47.7577,47.6982,47.7428,11900.0
2010-11-17 14:40:00,64.18,64.21,64.18,64.19,7300.0,47.7577,47.78,47.7577,47.7651,7300.0
2010-11-17 14:45:00,64.2,64.2,64.16,64.18,8100.0,47.7726,47.7726,47.7428,47.7577,8100.0
2010-11-17 14:50:00,64.16,64.18,64.1,64.15,9300.0,47.7428,47.7577,47.6982,47.7354,9300.0
2010-11-17 14:55:00,64.14,64.17,64.11,64.16,7400.0,47.7279,47.7502,47.7056,47.7428,7400.0
2010-11-17 15:00:00,64.16,64.18,64.06,64.11,10000.0,47.7428,47.7577,47.6684,47.7056,10000.0
2010-11-17 15:05:00,64.12,64.13,63.94,63.97,12100.0,47.713,47.7205,47.5791,47.6014,12100.0
2010-11-17 15:10:00,63.96,63.99,63.9,63.92,8800.0,47.594,47.6163,47.5493,47.5642,8800.0
2010-11-17 15:15:00,63.91,64.06,63.87,64.02,10200.0,47.5568,47.6684,47.527,47.6386,10200.0
2010-11-17 15:20:00,64.02,64.04,63.85,63.89,15000.0,47.6386,47.6535,47.5121,47.5419,15000.0
2010-11-17 15:25:00,63.9,63.91,63.65,63.66,36600.0,47.5493,47.5568,47.3633,47.3707,36600.0
2010-11-17 15:30:00,63.69,63.8,63.69,63.78,29900.0,47.3931,47.4749,47.3931,47.46,29900.0
2010-11-17 15:35:00,63.79,63.89,63.79,63.87,13000.0,47.4675,47.5419,47.4675,47.527,13000.0
2010-11-17 15:40:00,63.89,63.92,63.84,63.85,23200.0,47.5419,47.5642,47.5047,47.5121,23200.0
2010-11-17 15:45:00,63.84,63.99,63.8,63.95,27800.0,47.5047,47.6163,47.4749,47.5865,27800.0
2010-11-17 15:50:00,63.94,63.94,63.86,63.89,18200.0,47.5791,47.5791,47.5196,47.5419,18200.0
2010-11-17 15:55:00,63.88,63.91,63.79,63.82,29300.0,47.5344,47.5568,47.4675,47.4898,29300.0
2010-11-18 09:30:00,64.81,64.95,64.71,64.9,12800.0,48.2265,48.3307,48.1521,48.2935,12800.0
2010-11-18 09:35:00,64.89,65.0,64.84,64.93,5800.0,48.286,48.3679,48.2488,48.3158,5800.0
2010-11-18 09:40:00,64.94,64.98,64.89,64.97,4300.0,48.3232,48.353,48.286,48.3455,4300.0
2010-11-18 09:45:00,64.97,65.13,64.94,65.13,30600.0,48.3455,48.4646,48.3232,48.4646,30600.0
2010-11-18 09:50:00,65.1,65.2,64.98,64.98,14400.0,48.4423,48.5167,48.353,48.353,14400.0
2010-11-18 09:55:00,64.98,65.1,64.91,65.07,10900.0,48.353,48.4423,48.3009,48.42,10900.0
2010-11-18 10:00:00,65.1,65.41,65.1,65.33,16700.0,48.4423,48.673,48.4423,48.6134,16700.0
2010-11-18 10:05:00,65.33,65.56,65.33,65.5,9000.0,48.6134,48.7846,48.6134,48.7399,9000.0
2010-11-18 10:10:00,65.51,65.74,65.5,65.59,12400.0,48.7474,48.9185,48.7399,48.8069,12400.0
2010-11-18 10:15:00,65.58,65.61,65.52,65.57,9900.0,48.7995,48.8218,48.7548,48.792,9900.0
2010-11-18 10:20:00,65.57,65.68,65.54,65.67,5900.0,48.792,48.8739,48.7697,48.8664,5900.0
2010-11-18 10:25:00,65.65,65.84,65.64,65.82,10800.0,48.8515,48.9929,48.8441,48.978,10800.0
2010-11-18 10:30:00,65.79,65.83,65.75,65.78,8200.0,48.9557,48.9855,48.926,48.9483,8200.0
2010-11-18 10:35:00,65.8,65.84,65.68,65.76,20800.0,48.9632,48.9929,48.8739,48.9334,20800.0
2010-11-18 10:40:00,65.76,65.81,65.73,65.74,9600.0,48.9334,48.9706,48.9111,48.9185,9600.0
2010-11-18 10:45:00,65.74,65.82,65.71,65.81,12000.0,48.9185,48.978,48.8962,48.9706,12000.0
2010-11-18 10:50:00,65.76,65.89,65.76,65.88,29400.0,48.9334,49.0301,48.9334,49.0227,29400.0
2010-11-18 10:55:00,65.88,65.89,65.81,65.81,13800.0,49.0227,49.0301,48.9706,48.9706,13800.0
2010-11-18 11:00:00,65.85,65.99,65.79,65.98,15800.0,49.0004,49.1045,48.9557,49.0971,15800.0
2010-11-18 11:05:00,65.99,65.99,65.85,65.9,26800.0,49.1045,49.1045,49.0004,49.0376,26800.0
2010-11-18 11:10:00,65.87,65.89,65.83,65.83,9300.0,49.0153,49.0301,48.9855,48.9855,9300.0
2010-11-18 11:15:00,65.85,65.94,65.81,65.92,26100.0,49.0004,49.0673,48.9706,49.0525,26100.0
2010-11-18 11:20:00,65.92,65.97,65.89,65.93,11100.0,49.0525,49.0897,49.0301,49.0599,11100.0
2010-11-18 11:25:00,65.93,65.95,65.88,65.9,8700.0,49.0599,49.0748,49.0227,49.0376,8700.0
2010-11-18 11:30:00,65.89,65.96,65.89,65.9,6900.0,49.0301,49.0822,49.0301,49.0376,6900.0
2010-11-18 11:35:00,65.9,65.92,65.89,65.92,2400.0,49.0376,49.0525,49.0301,49.0525,2400.0
2010-11-18 11:40:00,65.92,65.92,65.87,65.9,3300.0,49.0525,49.0525,49.0153,49.0376,3300.0
2010-11-18 11:45:00,65.89,65.95,65.82,65.92,32300.0,49.0301,49.0748,48.978,49.0525,32300.0
2010-11-18 11:50:00,65.92,65.99,65.9,65.98,10800.0,49.0525,49.1045,49.0376,49.0971,10800.0
2010-11-18 11:55:00,65.98,66.0,65.96,65.99,10000.0,49.0971,49.112,49.0822,49.1045,10000.0
2010-11-18 12:00:00,65.99,66.16,65.99,66.15,25000.0,49.1045,49.231,49.1045,49.2236,25000.0
2010-11-18 12:05:00,66.15,66.27,66.15,66.24,19000.0,49.2236,49.3129,49.2236,49.2906,19000.0
2010-11-18 12:10:00,66.24,66.25,66.2,66.2,7800.0,49.2906,49.298,49.2608,49.2608,7800.0
2010-11-18 12:15:00,66.19,66.24,66.18,66.24,13700.0,49.2534,49.2906,49.2459,49.2906,13700.0
2010-11-18 12:20:00,66.23,66.25,66.23,66.25,5100.0,49.2831,49.298,49.2831,49.298,5100.0
2010-11-18 12:25:00,66.24,66.25,66.22,66.23,3500.0,49.2906,49.298,49.2757,49.2831,3500.0
2010-11-18 12:30:00,66.22,66.22,66.12,66.12,15100.0,49.2757,49.2757,49.2013,49.2013,15100.0
2010-11-18 12:35:00,66.12,66.12,66.05,66.06,2700.0,49.2013,49.2013,49.1492,49.1566,2700.0
2010-11-18 12:40:00,66.04,66.05,66.01,66.04,4200.0,49.1418,49.1492,49.1194,49.1418,4200.0
2010-11-18 12:45:00,66.04,66.04,65.99,66.01,7800.0,49.1418,49.1418,49.1045,49.1194,7800.0
2010-11-18 12:50:00,66.01,66.07,66.01,66.06,6700.0,49.1194,49.1641,49.1194,49.1566,6700.0
2010-11-18 12:55:00,66.07,66.22,66.07,66.18,11700.0,49.1641,49.2757,49.1641,49.2459,11700.0
2010-11-18 13:00:00,66.19,66.19,66.17,66.18,6000.0,49.2534,49.2534,49.2385,49.2459,6000.0
2010-11-18 13:05:00,66.18,66.18,66.13,66.16,6100.0,49.2459,49.2459,49.2087,49.231,6100.0
2010-11-18 13:10:00,66.16,66.21,66.15,66.21,7400.0,49.231,49.2683,49.2236,49.2683,7400.0
2010-11-18 13:15:00,66.21,66.22,66.19,66.19,6300.0,49.2683,49.2757,49.2534,49.2534,6300.0
2010-11-18 13:20:00,66.19,66.19,66.11,66.11,1300.0,49.2534,49.2534,49.1938,49.1938,1300.0
2010-11-18 13:25:00,66.09,66.11,66.09,66.1,5000.0,49.179,49.1938,49.179,49.1864,5000.0
2010-11-18 13:30:00,66.08,66.15,66.08,66.08,8400.0,49.1715,49.2236,49.1715,49.1715,8400.0
2010-11-18 13:35:00,66.08,66.15,66.08,66.11,14900.0,49.1715,49.2236,49.1715,49.1938,14900.0
2010-11-18 13:40:00,66.12,66.13,66.09,66.12,4900.0,49.2013,49.2087,49.179,49.2013,4900.0
2010-11-18 13:45:00,66.09,66.13,66.09,66.12,5500.0,49.179,49.2087,49.179,49.2013,5500.0
2010-11-18 13:50:00,66.14,66.26,66.14,66.22,15800.0,49.2162,49.3055,49.2162,49.2757,15800.0
2010-11-18 13:55:00,66.22,66.23,66.19,66.19,3600.0,49.2757,49.2831,49.2534,49.2534,3600.0
2010-11-18 14:00:00,66.18,66.23,66.18,66.21,10200.0,49.2459,49.2831,49.2459,49.2683,10200.0
2010-11-18 14:05:00,66.22,66.23,66.2,66.21,8400.0,49.2757,49.2831,49.2608,49.2683,8400.0
2010-11-18 14:10:00,66.2,66.2,66.14,66.14,4900.0,49.2608,49.2608,49.2162,49.2162,4900.0
2010-11-18 14:15:00,66.14,66.15,66.12,66.14,6600.0,49.2162,49.2236,49.2013,49.2162,6600.0
2010-11-18 14:20:00,66.15,66.15,66.07,66.09,7900.0,49.2236,49.2236,49.1641,49.179,7900.0
2010-11-18 14:25:00,66.09,66.1,66.03,66.06,9000.0,49.179,49.1864,49.1343,49.1566,9000.0
2010-11-18 14:30:00,66.05,66.1,66.03,66.09,10800.0,49.1492,49.1864,49.1343,49.179,10800.0
2010-11-18 14:35:00,66.08,66.12,66.06,66.11,11600.0,49.1715,49.2013,49.1566,49.1938,11600.0
2010-11-18 14:40:00,66.11,66.11,66.08,66.09,4400.0,49.1938,49.1938,49.1715,49.179,4400.0
2010-11-18 14:45:00,66.08,66.24,66.08,66.24,14600.0,49.1715,49.2906,49.1715,49.2906,14600.0
2010-11-18 14:50:00,66.23,66.26,66.21,66.26,14900.0,49.2831,49.3055,49.2683,49.3055,14900.0
2010-11-18 14:55:00,66.25,66.27,66.14,66.22,12000.0,49.298,49.3129,49.2162,49.2757,12000.0
2010-11-18 15:00:00,66.22,66.26,66.18,66.18,15200.0,49.2757,49.3055,49.2459,49.2459,15200.0
2010-11-18 15:05:00,66.19,66.19,66.16,66.16,10500.0,49.2534,49.2534,49.231,49.231,10500.0
2010-11-18 15:10:00,66.16,66.16,66.06,66.11,15100.0,49.231,49.231,49.1566,49.1938,15100.0
2010-11-18 15:15:00,66.1,66.2,66.1,66.19,10900.0,49.1864,49.2608,49.1864,49.2534,10900.0
2010-11-18 15:20:00,66.19,66.19,66.05,66.05,18500.0,49.2534,49.2534,49.1492,49.1492,18500.0
2010-11-18 15:25:00,66.05,66.08,66.05,66.05,15700.0,49.1492,49.1715,49.1492,49.1492,15700.0
2010-11-18 15:30:00,66.05,66.09,65.97,65.97,31900.0,49.1492,49.179,49.0897,49.0897,31900.0
2010-11-18 15:35:00,65.97,65.97,65.8,65.9,26700.0,49.0897,49.0897,48.9632,49.0376,26700.0
2010-11-18 15:40:00,65.91,65.92,65.78,65.82,26700.0,49.045,49.0525,48.9483,48.978,26700.0
2010-11-18 15:45:00,65.83,65.89,65.83,65.87,30400.0,48.9855,49.0301,48.9855,49.0153,30400.0
2010-11-18 15:50:00,65.87,65.87,65.8,65.84,23400.0,49.0153,49.0153,48.9632,48.9929,23400.0
2010-11-18 15:55:00,65.84,65.92,65.84,65.92,41900.0,48.9929,49.0525,48.9929,49.0525,41900.0
2010-11-19 09:30:00,65.72,66.04,65.63,66.02,104000.0,48.9036,49.1418,48.8367,49.1269,104000.0
2010-11-19 09:35:00,65.99,65.99,65.71,65.87,4800.0,49.1045,49.1045,48.8962,49.0153,4800.0
2010-11-19 09:40:00,65.9,65.94,65.68,65.71,5500.0,49.0376,49.0673,48.8739,48.8962,5500.0
2010-11-19 09:45:00,65.67,65.69,65.57,65.62,4400.0,48.8664,48.8813,48.792,48.8292,4400.0
2010-11-19 09:50:00,65.63,65.63,65.39,65.46,4900.0,48.8367,48.8367,48.6581,48.7102,4900.0
2010-11-19 09:55:00,65.49,65.58,65.41,65.55,7100.0,48.7325,48.7995,48.673,48.7771,7100.0
2010-11-19 10:00:00,65.57,65.57,65.45,65.56,5400.0,48.792,48.792,48.7027,48.7846,5400.0
2010-11-19 10:05:00,65.57,65.57,65.42,65.5,4400.0,48.792,48.792,48.6804,48.7399,4400.0
2010-11-19 10:10:00,65.49,65.52,65.45,65.5,3000.0,48.7325,48.7548,48.7027,48.7399,3000.0
2010-11-19 10:15:00,65.53,65.55,65.44,65.47,3800.0,48.7622,48.7771,48.6953,48.7176,3800.0
2010-11-19 10:20:00,65.45,65.54,65.43,65.46,5900.0,48.7027,48.7697,48.6878,48.7102,5900.0
2010-11-19 10:25:00,65.44,65.53,65.4,65.53,4600.0,48.6953,48.7622,48.6655,48.7622,4600.0
2010-11-19 10:30:00,65.53,65.57,65.45,65.57,4400.0,48.7622,48.792,48.7027,48.792,4400.0
2010-11-19 10:35:00,65.54,65.73,65.54,65.7,3400.0,48.7697,48.9111,48.7697,48.8887,3400.0
2010-11-19 10:40:00,65.7,66.01,65.7,65.97,10400.0,48.8887,49.1194,48.8887,49.0897,10400.0
2010-11-19 10:45:00,65.93,66.0,65.89,65.92,4600.0,49.0599,49.112,49.0301,49.0525,4600.0
2010-11-19 10:50:00,65.95,65.97,65.83,65.93,4600.0,49.0748,49.0897,48.9855,49.0599,4600.0
2010-11-19 10:55:00,65.89,65.96,65.81,65.81,3700.0,49.0301,49.0822,48.9706,48.9706,3700.0
2010-11-19 11:00:00,65.77,65.97,65.76,65.97,7000.0,48.9408,49.0897,48.9334,49.0897,7000.0
2010-11-19 11:05:00,65.98,66.05,65.93,66.05,7300.0,49.0971,49.1492,49.0599,49.1492,7300.0
2010-11-19 11:10:00,66.04,66.08,65.98,66.04,8500.0,49.1418,49.1715,49.0971,49.1418,8500.0
2010-11-19 11:15:00,66.05,66.06,66.0,66.05,4100.0,49.1492,49.1566,49.112,49.1492,4100.0
2010-11-19 11:20:00,66.05,66.07,65.96,65.96,21000.0,49.1492,49.1641,49.0822,49.0822,21000.0
2010-11-19 11:25:00,65.96,65.99,65.92,65.98,45300.0,49.0822,49.1045,49.0525,49.0971,45300.0
2010-11-19 11:30:00,65.95,66.04,65.95,66.03,3500.0,49.0748,49.1418,49.0748,49.1343,3500.0
2010-11-19 11:35:00,65.99,66.03,65.98,65.99,2400.0,49.1045,49.1343,49.0971,49.1045,2400.0
2010-11-19 11:40:00,65.99,66.09,65.98,66.06,2300.0,49.1045,49.179,49.0971,49.1566,2300.0
2010-11-19 11:45:00,66.06,66.07,66.01,66.02,2200.0,49.1566,49.1641,49.1194,49.1269,2200.0
2010-11-19 11:50:00,66.0,66.04,65.98,66.04,1800.0,49.112,49.1418,49.0971,49.1418,1800.0
2010-11-19 11:55:00,66.03,66.04,65.97,65.98,2200.0,49.1343,49.1418,49.0897,49.0971,2200.0
2010-11-19 12:00:00,66.0,66.0,65.96,65.97,3500.0,49.112,49.112,49.0822,49.0897,3500.0
2010-11-19 12:05:00,65.96,66.01,65.95,66.0,6900.0,49.0822,49.1194,49.0748,49.112,6900.0
2010-11-19 12:10:00,66.0,66.0,65.93,65.93,7900.0,49.112,49.112,49.0599,49.0599,7900.0
2010-11-19 12:15:00,65.93,65.96,65.89,65.95,3900.0,49.0599,49.0822,49.0301,49.0748,3900.0
2010-11-19 12:20:00,65.96,65.97,65.93,65.93,1100.0,49.0822,49.0897,49.0599,49.0599,1100.0
2010-11-19 12:25:00,65.93,65.94,65.91,65.91,2200.0,49.0599,49.0673,49.045,49.045,2200.0
2010-11-19 12:30:00,65.91,65.92,65.82,65.87,5200.0,49.045,49.0525,48.978,49.0153,5200.0
2010-11-19 12:35:00,65.84,65.85,65.82,65.85,1400.0,48.9929,49.0004,48.978,49.0004,1400.0
2010-11-19 12:40:00,65.87,65.94,65.87,65.93,1600.0,49.0153,49.0673,49.0153,49.0599,1600.0
2010-11-19 12:45:00,65.93,65.95,65.9,65.95,2700.0,49.0599,49.0748,49.0376,49.0748,2700.0
2010-11-19 12:50:00,65.95,66.06,65.91,66.06,4700.0,49.0748,49.1566,49.045,49.1566,4700.0
2010-11-19 12:55:00,66.06,66.12,66.03,66.12,2100.0,49.1566,49.2013,49.1343,49.2013,2100.0
2010-11-19 13:00:00,66.1,66.16,66.08,66.15,1800.0,49.1864,49.231,49.1715,49.2236,1800.0
2010-11-19 13:05:00,66.15,66.19,66.1,66.19,3200.0,49.2236,49.2534,49.1864,49.2534,3200.0
2010-11-19 13:10:00,66.17,66.17,66.12,66.15,2900.0,49.2385,49.2385,49.2013,49.2236,2900.0
2010-11-19 13:15:00,66.16,66.16,66.09,66.09,7000.0,49.231,49.231,49.179,49.179,7000.0
2010-11-19 13:20:00,66.09,66.09,65.98,65.99,9100.0,49.179,49.179,49.0971,49.1045,9100.0
2010-11-19 13:25:00,65.99,65.99,65.96,65.98,2700.0,49.1045,49.1045,49.0822,49.0971,2700.0
2010-11-19 13:30:00,65.98,66.01,65.97,66.01,1400.0,49.0971,49.1194,49.0897,49.1194,1400.0
2010-11-19 13:35:00,66.01,66.06,65.98,66.04,4500.0,49.1194,49.1566,49.0971,49.1418,4500.0
2010-11-19 13:40:00,66.02,66.02,65.96,65.98,2500.0,49.1269,49.1269,49.0822,49.0971,2500.0
2010-11-19 13:45:00,65.99,66.0,65.98,65.98,1300.0,49.1045,49.112,49.0971,49.0971,1300.0
2010-11-19 13:50:00,65.99,65.99,65.94,65.96,3100.0,49.1045,49.1045,49.0673,49.0822,3100.0
2010-11-19 13:55:00,65.96,65.99,65.94,65.99,4200.0,49.0822,49.1045,49.0673,49.1045,4200.0
2010-11-19 14:00:00,65.99,66.03,65.96,66.02,4400.0,49.1045,49.1343,49.0822,49.1269,4400.0
2010-11-19 14:05:00,66.03,66.09,66.03,66.08,18300.0,49.1343,49.179,49.1343,49.1715,18300.0
2010-11-19 14:10:00,66.09,66.1,66.06,66.07,3900.0,49.179,49.1864,49.1566,49.1641,3900.0
2010-11-19 14:15:00,66.07,66.07,66.01,66.03,46700.0,49.1641,49.1641,49.1194,49.1343,46700.0
2010-11-19 14:20:00,66.03,66.04,65.99,66.0,4200.0,49.1343,49.1418,49.1045,49.112,4200.0
2010-11-19 14:25:00,66.01,66.02,66.0,66.02,3200.0,49.1194,49.1269,49.112,49.1269,3200.0
2010-11-19 14:30:00,66.01,66.05,65.99,65.99,2100.0,49.1194,49.1492,49.1045,49.1045,2100.0
2010-11-19 14:35:00,65.96,66.02,65.96,66.02,4300.0,49.0822,49.1269,49.0822,49.1269,4300.0
2010-11-19 14:40:00,66.03,66.09,66.03,66.06,4200.0,49.1343,49.179,49.1343,49.1566,4200.0
2010-11-19 14:45:00,66.06,66.1,66.06,66.08,3800.0,49.1566,49.1864,49.1566,49.1715,3800.0
2010-11-19 14:50:00,66.09,66.09,66.04,66.04,2900.0,49.179,49.179,49.1418,49.1418,2900.0
2010-11-19 14:55:00,66.06,66.08,65.98,65.98,4500.0,49.1566,49.1715,49.0971,49.0971,4500.0
2010-11-19 15:00:00,65.99,66.03,65.99,66.03,3400.0,49.1045,49.1343,49.1045,49.1343,3400.0
2010-11-19 15:05:00,66.04,66.05,66.03,66.04,3500.0,49.1418,49.1492,49.1343,49.1418,3500.0
2010-11-19 15:10:00,66.04,66.06,66.0,66.0,12300.0,49.1418,49.1566,49.112,49.112,12300.0
2010-11-19 15:15:00,66.0,66.12,66.0,66.11,17600.0,49.112,49.2013,49.112,49.1938,17600.0
2010-11-19 15:20:00,66.13,66.2,66.1,66.2,11200.0,49.2087,49.2608,49.1864,49.2608,11200.0
2010-11-19 15:25:00,66.2,66.21,66.08,66.11,21400.0,49.2608,49.2683,49.1715,49.1938,21400.0
2010-11-19 15:30:00,66.11,66.12,66.02,66.12,9500.0,49.1938,49.2013,49.1269,49.2013,9500.0
2010-11-19 15:35:00,66.13,66.17,66.11,66.11,7600.0,49.2087,49.2385,49.1938,49.1938,7600.0
2010-11-19 15:40:00,66.11,66.21,66.11,66.12,10800.0,49.1938,49.2683,49.1938,49.2013,10800.0
2010-11-19 15:45:00,66.14,66.24,66.14,66.2,16700.0,49.2162,49.2906,49.2162,49.2608,16700.0
2010-11-19 15:50:00,66.2,66.23,66.15,66.15,15600.0,49.2608,49.2831,49.2236,49.2236,15600.0
2010-11-19 15:55:00,66.16,66.26,66.13,66.21,31600.0,49.231,49.3055,49.2087,49.2683,31600.0
2010-11-22 09:30:00,65.88,65.88,65.32,65.36,12400.0,49.0227,49.0227,48.606,48.6357,12400.0
2010-11-22 09:35:00,65.43,65.77,65.43,65.77,2300.0,48.6878,48.9408,48.6878,48.9408,2300.0
2010-11-22 09:40:00,65.74,65.9,65.74,65.87,4000.0,48.9185,49.0376,48.9185,49.0153,4000.0
2010-11-22 09:45:00,65.86,66.19,65.85,66.19,7300.0,49.0078,49.2534,49.0004,49.2534,7300.0
2010-11-22 09:50:00,66.14,66.27,66.14,66.22,7100.0,49.2162,49.3129,49.2162,49.2757,7100.0
2010-11-22 09:55:00,66.28,66.37,66.27,66.35,4100.0,49.3203,49.3873,49.3129,49.3724,4100.0
2010-11-22 10:00:00,66.34,66.37,66.26,66.32,5800.0,49.365,49.3873,49.3055,49.3501,5800.0
2010-11-22 10:05:00,66.33,66.4,66.32,66.4,6500.0,49.3575,49.4096,49.3501,49.4096,6500.0
2010-11-22 10:10:00,66.39,66.4,66.3,66.38,23900.0,49.4022,49.4096,49.3352,49.3948,23900.0
2010-11-22 10:15:00,66.38,66.66,66.38,66.53,13100.0,49.3948,49.6031,49.3948,49.5064,13100.0
2010-11-22 10:20:00,66.49,66.49,66.37,66.44,9500.0,49.4766,49.4766,49.3873,49.4394,9500.0
2010-11-22 10:25:00,66.41,66.49,66.32,66.32,16000.0,49.4171,49.4766,49.3501,49.3501,16000.0
2010-11-22 10:30:00,66.25,66.27,65.99,65.99,9200.0,49.298,49.3129,49.1045,49.1045,9200.0
2010-11-22 10:35:00,66.01,66.12,66.01,66.12,3200.0,49.1194,49.2013,49.1194,49.2013,3200.0
2010-11-22 10:40:00,66.14,66.15,66.04,66.15,4300.0,49.2162,49.2236,49.1418,49.2236,4300.0
2010-11-22 10:45:00,66.18,66.21,66.12,66.2,17800.0,49.2459,49.2683,49.2013,49.2608,17800.0
2010-11-22 10:50:00,66.2,66.29,66.18,66.25,12300.0,49.2608,49.3278,49.2459,49.298,12300.0
2010-11-22 10:55:00,66.25,66.27,66.17,66.19,11900.0,49.298,49.3129,49.2385,49.2534,11900.0
2010-11-22 11:00:00,66.19,66.2,66.1,66.1,20400.0,49.2534,49.2608,49.1864,49.1864,20400.0
2010-11-22 11:05:00,66.1,66.15,66.1,66.14,13200.0,49.1864,49.2236,49.1864,49.2162,13200.0
2010-11-22 11:10:00,66.14,66.2,66.12,66.18,14100.0,49.2162,49.2608,49.2013,49.2459,14100.0
2010-11-22 11:15:00,66.18,66.33,66.11,66.32,7000.0,49.2459,49.3575,49.1938,49.3501,7000.0
2010-11-22 11:20:00,66.32,66.37,66.28,66.37,5300.0,49.3501,49.3873,49.3203,49.3873,5300.0
2010-11-22 11:25:00,66.35,66.37,66.33,66.35,5900.0,49.3724,49.3873,49.3575,49.3724,5900.0
2010-11-22 11:30:00,66.36,66.39,66.35,66.37,4100.0,49.3799,49.4022,49.3724,49.3873,4100.0
2010-11-22 11:35:00,66.37,66.46,66.37,66.45,10000.0,49.3873,49.4543,49.3873,49.4468,10000.0
2010-11-22 11:40:00,66.46,66.52,66.45,66.5,8400.0,49.4543,49.4989,49.4468,49.484,8400.0
2010-11-22 11:45:00,66.5,66.51,66.45,66.51,4800.0,49.484,49.4915,49.4468,49.4915,4800.0
2010-11-22 11:50:00,66.53,66.54,66.47,66.5,6700.0,49.5064,49.5138,49.4617,49.484,6700.0
2010-11-22 11:55:00,66.5,66.59,66.5,66.56,7100.0,49.484,49.551,49.484,49.5287,7100.0
2010-11-22 12:00:00,66.55,66.55,66.43,66.47,23800.0,49.5213,49.5213,49.432,49.4617,23800.0
2010-11-22 12:05:00,66.47,66.51,66.45,66.48,2100.0,49.4617,49.4915,49.4468,49.4692,2100.0
2010-11-22 12:10:00,66.47,66.47,66.43,66.46,2000.0,49.4617,49.4617,49.432,49.4543,2000.0
2010-11-22 12:15:00,66.44,66.45,66.42,66.45,2900.0,49.4394,49.4468,49.4245,49.4468,2900.0
2010-11-22 12:20:00,66.45,66.51,66.38,66.41,10800.0,49.4468,49.4915,49.3948,49.4171,10800.0
2010-11-22 12:25:00,66.39,66.39,66.1,66.11,4700.0,49.4022,49.4022,49.1864,49.1938,4700.0
2010-11-22 12:30:00,66.11,66.11,65.93,65.95,20300.0,49.1938,49.1938,49.0599,49.0748,20300.0
2010-11-22 12:35:00,65.95,66.0,65.88,65.89,14200.0,49.0748,49.112,49.0227,49.0301,14200.0
2010-11-22 12:40:00,65.89,65.9,65.86,65.86,5500.0,49.0301,49.0376,49.0078,49.0078,5500.0
2010-11-22 12:45:00,65.86,65.86,65.74,65.82,10800.0,49.0078,49.0078,48.9185,48.978,10800.0
2010-11-22 12:50:00,65.81,66.06,65.81,66.05,15600.0,48.9706,49.1566,48.9706,49.1492,15600.0
2010-11-22 12:55:00,66.05,66.11,66.05,66.1,4300.0,49.1492,49.1938,49.1492,49.1864,4300.0
2010-11-22 13:00:00,66.1,66.12,66.06,66.08,3900.0,49.1864,49.2013,49.1566,49.1715,3900.0
2010-11-22 13:05:00,66.1,66.14,66.06,66.13,4200.0,49.1864,49.2162,49.1566,49.2087,4200.0
2010-11-22 13:10:00,66.13,66.26,66.13,66.22,10900.0,49.2087,49.3055,49.2087,49.2757,10900.0
2010-11-22 13:15:00,66.24,66.29,66.2,66.27,17400.0,49.2906,49.3278,49.2608,49.3129,17400.0
2010-11-22 13:20:00,66.22,66.29,66.22,66.24,3600.0,49.2757,49.3278,49.2757,49.2906,3600.0
2010-11-22 13:25:00,66.24,66.33,66.23,66.33,4600.0,49.2906,49.3575,49.2831,49.3575,4600.0
2010-11-22 13:30:00,66.33,66.7,66.33,66.7,42100.0,49.3575,49.6329,49.3575,49.6329,42100.0
2010-11-22 13:35:00,66.73,66.81,66.69,66.76,20100.0,49.6552,49.7147,49.6254,49.6775,20100.0
2010-11-22 13:40:00,66.75,66.75,66.65,66.67,4900.0,49.6701,49.6701,49.5957,49.6105,4900.0
2010-11-22 13:45:00,66.65,66.68,66.62,66.64,4000.0,49.5957,49.618,49.5733,49.5882,4000.0
2010-11-22 13:50:00,66.65,66.86,66.65,66.75,18800.0,49.5957,49.7519,49.5957,49.6701,18800.0
2010-11-22 13:55:00,66.76,66.77,66.7,66.73,2200.0,49.6775,49.685,49.6329,49.6552,2200.0
2010-11-22 14:00:00,66.71,66.82,66.71,66.79,6700.0,49.6403,49.7222,49.6403,49.6998,6700.0
2010-11-22 14:05:00,66.78,66.78,66.62,66.66,5400.0,49.6924,49.6924,49.5733,49.6031,5400.0
2010-11-22 14:10:00,66.66,66.75,66.64,66.73,4300.0,49.6031,49.6701,49.5882,49.6552,4300.0
2010-11-22 14:15:00,66.71,66.83,66.7,66.82,4700.0,49.6403,49.7296,49.6329,49.7222,4700.0
2010-11-22 14:20:00,66.82,66.85,66.79,66.84,3700.0,49.7222,49.7445,49.6998,49.737,3700.0
2010-11-22 14:25:00,66.85,66.85,66.71,66.71,2600.0,49.7445,49.7445,49.6403,49.6403,2600.0
2010-11-22 14:30:00,66.7,66.72,66.69,66.69,4000.0,49.6329,49.6478,49.6254,49.6254,4000.0
2010-11-22 14:35:00,66.69,66.75,66.69,66.75,8300.0,49.6254,49.6701,49.6254,49.6701,8300.0
2010-11-22 14:40:00,66.76,66.95,66.72,66.95,24600.0,49.6775,49.8189,49.6478,49.8189,24600.0
2010-11-22 14:45:00,66.92,67.12,66.92,67.11,30700.0,49.7966,49.9454,49.7966,49.938,30700.0
2010-11-22 14:50:00,67.1,67.11,67.06,67.1,11600.0,49.9305,49.938,49.9008,49.9305,11600.0
2010-11-22 14:55:00,67.07,67.12,67.06,67.07,4000.0,49.9082,49.9454,49.9008,49.9082,4000.0
2010-11-22 15:00:00,67.1,67.16,67.09,67.12,18300.0,49.9305,49.9752,49.9231,49.9454,18300.0
2010-11-22 15:05:00,67.13,67.16,67.12,67.12,4600.0,49.9528,49.9752,49.9454,49.9454,4600.0
2010-11-22 15:10:00,67.12,67.13,67.09,67.11,10100.0,49.9454,49.9528,49.9231,49.938,10100.0
2010-11-22 15:15:00,67.07,67.12,67.06,67.11,11700.0,49.9082,49.9454,49.9008,49.938,11700.0
2010-11-22 15:20:00,67.09,67.1,67.02,67.02,9400.0,49.9231,49.9305,49.871,49.871,9400.0
2010-11-22 15:25:00,67.03,67.03,66.86,66.88,14600.0,49.8784,49.8784,49.7519,49.7668,14600.0
2010-11-22 15:30:00,66.88,66.9,66.81,66.85,12400.0,49.7668,49.7817,49.7147,49.7445,12400.0
2010-11-22 15:35:00,66.86,67.12,66.85,67.04,26900.0,49.7519,49.9454,49.7445,49.8859,26900.0
2010-11-22 15:40:00,67.05,67.15,67.05,67.1,15800.0,49.8933,49.9677,49.8933,49.9305,15800.0
2010-11-22 15:45:00,67.09,67.09,67.0,67.02,33200.0,49.9231,49.9231,49.8561,49.871,33200.0
2010-11-22 15:50:00,67.03,67.1,67.0,67.01,24300.0,49.8784,49.9305,49.8561,49.8635,24300.0
2010-11-22 15:55:00,67.0,67.01,66.93,66.97,39200.0,49.8561,49.8635,49.804,49.8338,39200.0
2010-11-23 09:30:00,65.92,65.93,65.77,65.84,14600.0,49.0525,49.0599,48.9408,48.9929,14600.0
2010-11-23 09:35:00,65.85,66.0,65.82,66.0,3400.0,49.0004,49.112,48.978,49.112,3400.0
2010-11-23 09:40:00,66.0,66.07,65.88,66.06,4900.0,49.112,49.1641,49.0227,49.1566,4900.0
2010-11-23 09:45:00,66.04,66.04,65.9,65.93,8400.0,49.1418,49.1418,49.0376,49.0599,8400.0
2010-11-23 09:50:00,65.93,65.94,65.81,65.84,9800.0,49.0599,49.0673,48.9706,48.9929,9800.0
2010-11-23 09:55:00,65.82,65.82,65.62,65.69,9700.0,48.978,48.978,48.8292,48.8813,9700.0
2010-11-23 10:00:00,65.67,65.93,65.6,65.93,5000.0,48.8664,49.0599,48.8143,49.0599,5000.0
2010-11-23 10:05:00,65.92,65.92,65.82,65.89,4700.0,49.0525,49.0525,48.978,49.0301,4700.0
2010-11-23 10:10:00,65.89,65.89,65.67,65.74,5000.0,49.0301,49.0301,48.8664,48.9185,5000.0
2010-11-23 10:15:00,65.79,66.04,65.79,66.01,3800.0,48.9557,49.1418,48.9557,49.1194,3800.0
2010-11-23 10:20:00,66.04,66.04,65.82,65.87,5300.0,49.1418,49.1418,48.978,49.0153,5300.0
2010-11-23 10:25:00,65.9,65.96,65.79,65.82,2800.0,49.0376,49.0822,48.9557,48.978,2800.0
2010-11-23 10:30:00,65.82,65.94,65.82,65.86,1500.0,48.978,49.0673,48.978,49.0078,1500.0
2010-11-23 10:35:00,65.86,66.07,65.84,66.03,6200.0,49.0078,49.1641,48.9929,49.1343,6200.0
2010-11-23 10:40:00,66.01,66.11,65.99,66.05,6800.0,49.1194,49.1938,49.1045,49.1492,6800.0
2010-11-23 10:45:00,66.08,66.11,66.0,66.1,11900.0,49.1715,49.1938,49.112,49.1864,11900.0
2010-11-23 10:50:00,66.05,66.17,66.05,66.08,5500.0,49.1492,49.2385,49.1492,49.1715,5500.0
2010-11-23 10:55:00,66.06,66.27,66.02,66.27,9100.0,49.1566,49.3129,49.1269,49.3129,9100.0
2010-11-23 11:00:00,66.25,66.25,65.95,65.95,6200.0,49.298,49.298,49.0748,49.0748,6200.0
2010-11-23 11:05:00,65.95,65.97,65.87,65.88,8500.0,49.0748,49.0897,49.0153,49.0227,8500.0
2010-11-23 11:10:00,65.9,65.92,65.75,65.81,8700.0,49.0376,49.0525,48.926,48.9706,8700.0
2010-11-23 11:15:00,65.8,65.82,65.72,65.75,4200.0,48.9632,48.978,48.9036,48.926,4200.0
2010-11-23 11:20:00,65.75,65.79,65.63,65.68,5800.0,48.926,48.9557,48.8367,48.8739,5800.0
2010-11-23 11:25:00,65.68,65.72,65.6,65.6,6400.0,48.8739,48.9036,48.8143,48.8143,6400.0
2010-11-23 11:30:00,65.6,65.6,65.5,65.5,6900.0,48.8143,48.8143,48.7399,48.7399,6900.0
2010-11-23 11:35:00,65.51,65.67,65.48,65.65,5900.0,48.7474,48.8664,48.725,48.8515,5900.0
2010-11-23 11:40:00,65.68,65.69,65.61,65.61,3500.0,48.8739,48.8813,48.8218,48.8218,3500.0
2010-11-23 11:45:00,65.61,65.68,65.61,65.68,3100.0,48.8218,48.8739,48.8218,48.8739,3100.0
2010-11-23 11:50:00,65.67,65.69,65.58,65.62,2900.0,48.8664,48.8813,48.7995,48.8292,2900.0
2010-11-23 11:55:00,65.65,65.74,65.65,65.72,3200.0,48.8515,48.9185,48.8515,48.9036,3200.0
2010-11-23 12:00:00,65.71,65.71,65.59,65.59,10200.0,48.8962,48.8962,48.8069,48.8069,10200.0
2010-11-23 12:05:00,65.59,65.69,65.58,65.69,5900.0,48.8069,48.8813,48.7995,48.8813,5900.0
2010-11-23 12:10:00,65.72,65.79,65.72,65.74,2800.0,48.9036,48.9557,48.9036,48.9185,2800.0
2010-11-23 12:15:00,65.75,65.75,65.59,65.62,3700.0,48.926,48.926,48.8069,48.8292,3700.0
2010-11-23 12:20:00,65.63,65.69,65.58,65.58,4400.0,48.8367,48.8813,48.7995,48.7995,4400.0
2010-11-23 12:25:00,65.59,65.6,65.54,65.6,4200.0,48.8069,48.8143,48.7697,48.8143,4200.0
2010-11-23 12:30:00,65.6,65.69,65.53,65.6,15300.0,48.8143,48.8813,48.7622,48.8143,15300.0
2010-11-23 12:35:00,65.6,65.6,65.47,65.53,10400.0,48.8143,48.8143,48.7176,48.7622,10400.0
2010-11-23 12:40:00,65.56,65.62,65.56,65.62,900.0,48.7846,48.8292,48.7846,48.8292,900.0
2010-11-23 12:45:00,65.67,65.73,65.64,65.66,4500.0,48.8664,48.9111,48.8441,48.859,4500.0
2010-11-23 12:50:00,65.67,65.83,65.65,65.8,4200.0,48.8664,48.9855,48.8515,48.9632,4200.0
2010-11-23 12:55:00,65.77,65.81,65.75,65.78,4300.0,48.9408,48.9706,48.926,48.9483,4300.0
2010-11-23 13:00:00,65.76,65.77,65.7,65.72,1600.0,48.9334,48.9408,48.8887,48.9036,1600.0
2010-11-23 13:05:00,65.71,65.81,65.66,65.67,15400.0,48.8962,48.9706,48.859,48.8664,15400.0
2010-11-23 13:10:00,65.67,65.73,65.67,65.71,3300.0,48.8664,48.9111,48.8664,48.8962,3300.0
2010-11-23 13:15:00,65.69,65.7,65.58,65.58,17400.0,48.8813,48.8887,48.7995,48.7995,17400.0
2010-11-23 13:20:00,65.58,65.58,65.52,65.54,16500.0,48.7995,48.7995,48.7548,48.7697,16500.0
2010-11-23 13:25:00,65.56,65.83,65.54,65.81,10200.0,48.7846,48.9855,48.7697,48.9706,10200.0
2010-11-23 13:30:00,65.84,65.87,65.79,65.87,5100.0,48.9929,49.0153,48.9557,49.0153,5100.0
2010-11-23 13:35:00,65.88,65.89,65.76,65.81,3700.0,49.0227,49.0301,48.9334,48.9706,3700.0
2010-11-23 13:40:00,65.82,65.83,65.8,65.8,6100.0,48.978,48.9855,48.9632,48.9632,6100.0
2010-11-23 13:45:00,65.8,65.81,65.69,65.71,5700.0,48.9632,48.9706,48.8813,48.8962,5700.0
2010-11-23 13:50:00,65.7,65.77,65.69,65.75,4700.0,48.8887,48.9408,48.8813,48.926,4700.0
2010-11-23 13:55:00,65.75,65.75,65.68,65.7,3400.0,48.926,48.926,48.8739,48.8887,3400.0
2010-11-23 14:00:00,65.72,65.79,65.6,65.65,10100.0,48.9036,48.9557,48.8143,48.8515,10100.0
2010-11-23 14:05:00,65.63,65.69,65.62,65.68,6000.0,48.8367,48.8813,48.8292,48.8739,6000.0
2010-11-23 14:10:00,65.66,65.76,65.64,65.72,6300.0,48.859,48.9334,48.8441,48.9036,6300.0
2010-11-23 14:15:00,65.72,65.74,65.63,65.63,8400.0,48.9036,48.9185,48.8367,48.8367,8400.0
2010-11-23 14:20:00,65.64,65.64,65.56,65.6,5700.0,48.8441,48.8441,48.7846,48.8143,5700.0
2010-11-23 14:25:00,65.61,65.71,65.57,65.7,5400.0,48.8218,48.8962,48.792,48.8887,5400.0
2010-11-23 14:30:00,65.7,65.7,65.56,65.68,8800.0,48.8887,48.8887,48.7846,48.8739,8800.0
2010-11-23 14:35:00,65.7,65.72,65.63,65.63,7200.0,48.8887,48.9036,48.8367,48.8367,7200.0
2010-11-23 14:40:00,65.57,65.67,65.52,65.66,5400.0,48.792,48.8664,48.7548,48.859,5400.0
2010-11-23 14:45:00,65.67,65.67,65.57,65.63,6600.0,48.8664,48.8664,48.792,48.8367,6600.0
2010-11-23 14:50:00,65.65,65.75,65.65,65.74,9300.0,48.8515,48.926,48.8515,48.9185,9300.0
2010-11-23 14:55:00,65.75,65.75,65.69,65.71,4900.0,48.926,48.926,48.8813,48.8962,4900.0
2010-11-23 15:00:00,65.72,65.77,65.64,65.65,9300.0,48.9036,48.9408,48.8441,48.8515,9300.0
2010-11-23 15:05:00,65.67,65.91,65.67,65.85,41400.0,48.8664,49.045,48.8664,49.0004,41400.0
2010-11-23 15:10:00,65.85,65.96,65.76,65.94,31700.0,49.0004,49.0822,48.9334,49.0673,31700.0
2010-11-23 15:15:00,65.94,65.95,65.75,65.78,14400.0,49.0673,49.0748,48.926,48.9483,14400.0
2010-11-23 15:20:00,65.78,65.78,65.67,65.69,16600.0,48.9483,48.9483,48.8664,48.8813,16600.0
2010-11-23 15:25:00,65.7,65.77,65.7,65.76,7500.0,48.8887,48.9408,48.8887,48.9334,7500.0
2010-11-23 15:30:00,65.77,65.88,65.76,65.82,10500.0,48.9408,49.0227,48.9334,48.978,10500.0
2010-11-23 15:35:00,65.82,65.82,65.77,65.8,10200.0,48.978,48.978,48.9408,48.9632,10200.0
2010-11-23 15:40:00,65.8,65.89,65.78,65.89,19900.0,48.9632,49.0301,48.9483,49.0301,19900.0
2010-11-23 15:45:00,65.87,65.92,65.84,65.88,26300.0,49.0153,49.0525,48.9929,49.0227,26300.0
2010-11-23 15:50:00,65.88,65.88,65.74,65.76,20800.0,49.0227,49.0227,48.9185,48.9334,20800.0
2010-11-23 15:55:00,65.76,65.92,65.76,65.83,34500.0,48.9334,49.0525,48.9334,48.9855,34500.0
2010-11-24 09:30:00,66.24,66.44,65.98,66.37,70100.0,49.2906,49.4394,49.0971,49.3873,70100.0
2010-11-24 09:35:00,66.35,66.76,66.35,66.74,5400.0,49.3724,49.6775,49.3724,49.6626,5400.0
2010-11-24 09:40:00,66.75,66.78,66.66,66.74,25100.0,49.6701,49.6924,49.6031,49.6626,25100.0
2010-11-24 09:45:00,66.72,66.83,66.72,66.81,22600.0,49.6478,49.7296,49.6478,49.7147,22600.0
2010-11-24 09:50:00,66.81,66.85,66.72,66.78,38800.0,49.7147,49.7445,49.6478,49.6924,38800.0
2010-11-24 09:55:00,66.86,67.08,66.86,66.95,5500.0,49.7519,49.9156,49.7519,49.8189,5500.0
2010-11-24 10:00:00,66.91,66.91,66.7,66.79,17400.0,49.7891,49.7891,49.6329,49.6998,17400.0
2010-11-24 10:05:00,66.79,66.82,66.72,66.73,9200.0,49.6998,49.7222,49.6478,49.6552,9200.0
2010-11-24 10:10:00,66.76,66.79,66.7,66.79,25500.0,49.6775,49.6998,49.6329,49.6998,25500.0
2010-11-24 10:15:00,66.8,66.89,66.73,66.87,12700.0,49.7073,49.7743,49.6552,49.7594,12700.0
2010-11-24 10:20:00,66.89,67.04,66.88,67.0,27800.0,49.7743,49.8859,49.7668,49.8561,27800.0
2010-11-24 10:25:00,67.04,67.28,67.03,67.14,31500.0,49.8859,50.0645,49.8784,49.9603,31500.0
2010-11-24 10:30:00,67.11,67.23,67.08,67.18,7400.0,49.938,50.0273,49.9156,49.99,7400.0
2010-11-24 10:35:00,67.15,67.28,67.14,67.24,9300.0,49.9677,50.0645,49.9603,50.0347,9300.0
2010-11-24 10:40:00,67.23,67.26,67.23,67.25,3100.0,50.0273,50.0496,50.0273,50.0421,3100.0
2010-11-24 10:45:00,67.25,67.32,67.17,67.18,7700.0,50.0421,50.0942,49.9826,49.99,7700.0
2010-11-24 10:50:00,67.18,67.18,67.01,67.07,7300.0,49.99,49.99,49.8635,49.9082,7300.0
2010-11-24 10:55:00,67.08,67.1,67.01,67.07,6000.0,49.9156,49.9305,49.8635,49.9082,6000.0
2010-11-24 11:00:00,67.08,67.09,67.04,67.05,4900.0,49.9156,49.9231,49.8859,49.8933,4900.0
2010-11-24 11:05:00,67.07,67.23,67.07,67.16,4600.0,49.9082,50.0273,49.9082,49.9752,4600.0
2010-11-24 11:10:00,67.14,67.17,67.11,67.11,2200.0,49.9603,49.9826,49.938,49.938,2200.0
2010-11-24 11:15:00,67.1,67.11,67.07,67.08,2000.0,49.9305,49.938,49.9082,49.9156,2000.0
2010-11-24 11:20:00,67.07,67.11,67.07,67.1,3000.0,49.9082,49.938,49.9082,49.9305,3000.0
2010-11-24 11:25:00,67.09,67.15,67.09,67.15,2300.0,49.9231,49.9677,49.9231,49.9677,2300.0
2010-11-24 11:30:00,67.17,67.21,67.11,67.16,16600.0,49.9826,50.0124,49.938,49.9752,16600.0
2010-11-24 11:35:00,67.16,67.18,67.13,67.16,3800.0,49.9752,49.99,49.9528,49.9752,3800.0
2010-11-24 11:40:00,67.13,67.18,67.12,67.18,2800.0,49.9528,49.99,49.9454,49.99,2800.0
2010-11-24 11:45:00,67.16,67.16,67.05,67.06,12800.0,49.9752,49.9752,49.8933,49.9008,12800.0
2010-11-24 11:50:00,67.06,67.07,67.05,67.06,2300.0,49.9008,49.9082,49.8933,49.9008,2300.0
2010-11-24 11:55:00,67.06,67.11,67.06,67.1,3400.0,49.9008,49.938,49.9008,49.9305,3400.0
2010-11-24 12:00:00,67.11,67.14,67.05,67.1,6900.0,49.938,49.9603,49.8933,49.9305,6900.0
2010-11-24 12:05:00,67.09,67.12,67.06,67.12,5100.0,49.9231,49.9454,49.9008,49.9454,5100.0
2010-11-24 12:10:00,67.11,67.11,67.06,67.06,6000.0,49.938,49.938,49.9008,49.9008,6000.0
2010-11-24 12:15:00,67.06,67.11,67.05,67.05,4700.0,49.9008,49.938,49.8933,49.8933,4700.0
2010-11-24 12:20:00,67.06,67.11,67.06,67.11,3300.0,49.9008,49.938,49.9008,49.938,3300.0
2010-11-24 12:25:00,67.1,67.18,67.09,67.18,4300.0,49.9305,49.99,49.9231,49.99,4300.0
2010-11-24 12:30:00,67.21,67.23,67.19,67.2,1500.0,50.0124,50.0273,49.9975,50.0049,1500.0
2010-11-24 12:35:00,67.21,67.23,67.19,67.19,3900.0,50.0124,50.0273,49.9975,49.9975,3900.0
2010-11-24 12:40:00,67.19,67.25,67.18,67.23,7000.0,49.9975,50.0421,49.99,50.0273,7000.0
2010-11-24 12:45:00,67.23,67.23,67.19,67.19,2800.0,50.0273,50.0273,49.9975,49.9975,2800.0
2010-11-24 12:50:00,67.19,67.3,67.19,67.28,3700.0,49.9975,50.0793,49.9975,50.0645,3700.0
2010-11-24 12:55:00,67.29,67.32,67.28,67.28,2700.0,50.0719,50.0942,50.0645,50.0645,2700.0
2010-11-24 13:00:00,67.28,67.28,67.2,67.22,4700.0,50.0645,50.0645,50.0049,50.0198,4700.0
2010-11-24 13:05:00,67.21,67.24,67.21,67.24,2900.0,50.0124,50.0347,50.0124,50.0347,2900.0
2010-11-24 13:10:00,67.25,67.33,67.24,67.32,5200.0,50.0421,50.1017,50.0347,50.0942,5200.0
2010-11-24 13:15:00,67.33,67.34,67.32,67.34,4800.0,50.1017,50.1091,50.0942,50.1091,4800.0
2010-11-24 13:20:00,67.34,67.44,67.33,67.4,12000.0,50.1091,50.1835,50.1017,50.1538,12000.0
2010-11-24 13:25:00,67.39,67.39,67.37,67.39,2000.0,50.1463,50.1463,50.1314,50.1463,2000.0
2010-11-24 13:30:00,67.35,67.37,67.34,67.34,3500.0,50.1165,50.1314,50.1091,50.1091,3500.0
2010-11-24 13:35:00,67.35,67.43,67.35,67.38,5700.0,50.1165,50.1761,50.1165,50.1389,5700.0
2010-11-24 13:40:00,67.38,67.38,67.33,67.34,4400.0,50.1389,50.1389,50.1017,50.1091,4400.0
2010-11-24 13:45:00,67.34,67.35,67.33,67.33,2700.0,50.1091,50.1165,50.1017,50.1017,2700.0
2010-11-24 13:50:00,67.33,67.38,67.33,67.38,4000.0,50.1017,50.1389,50.1017,50.1389,4000.0
2010-11-24 13:55:00,67.38,67.38,67.33,67.34,3900.0,50.1389,50.1389,50.1017,50.1091,3900.0
2010-11-24 14:00:00,67.32,67.34,67.31,67.32,7100.0,50.0942,50.1091,50.0868,50.0942,7100.0
2010-11-24 14:05:00,67.31,67.31,67.25,67.26,4200.0,50.0868,50.0868,50.0421,50.0496,4200.0
2010-11-24 14:10:00,67.25,67.25,67.12,67.12,5500.0,50.0421,50.0421,49.9454,49.9454,5500.0
2010-11-24 14:15:00,67.14,67.14,67.08,67.08,4900.0,49.9603,49.9603,49.9156,49.9156,4900.0
2010-11-24 14:20:00,67.09,67.19,67.08,67.19,3300.0,49.9231,49.9975,49.9156,49.9975,3300.0
2010-11-24 14:25:00,67.19,67.23,67.19,67.22,3200.0,49.9975,50.0273,49.9975,50.0198,3200.0
2010-11-24 14:30:00,67.21,67.24,67.21,67.23,3700.0,50.0124,50.0347,50.0124,50.0273,3700.0
2010-11-24 14:35:00,67.23,67.25,67.21,67.21,8200.0,50.0273,50.0421,50.0124,50.0124,8200.0
2010-11-24 14:40:00,67.21,67.22,67.19,67.22,5700.0,50.0124,50.0198,49.9975,50.0198,5700.0
2010-11-24 14:45:00,67.24,67.29,67.24,67.27,5100.0,50.0347,50.0719,50.0347,50.057,5100.0
2010-11-24 14:50:00,67.28,67.31,67.27,67.27,5200.0,50.0645,50.0868,50.057,50.057,5200.0
2010-11-24 14:55:00,67.28,67.32,67.28,67.32,3900.0,50.0645,50.0942,50.0645,50.0942,3900.0
2010-11-24 15:00:00,67.31,67.4,67.3,67.4,5200.0,50.0868,50.1538,50.0793,50.1538,5200.0
2010-11-24 15:05:00,67.42,67.43,67.38,67.4,10800.0,50.1686,50.1761,50.1389,50.1538,10800.0
2010-11-24 15:10:00,67.39,67.43,67.39,67.4,8100.0,50.1463,50.1761,50.1463,50.1538,8100.0
2010-11-24 15:15:00,67.4,67.4,67.35,67.36,19600.0,50.1538,50.1538,50.1165,50.124,19600.0
2010-11-24 15:20:00,67.35,67.48,67.35,67.45,16600.0,50.1165,50.2133,50.1165,50.191,16600.0
2010-11-24 15:25:00,67.46,67.46,67.39,67.43,19400.0,50.1984,50.1984,50.1463,50.1761,19400.0
2010-11-24 15:30:00,67.42,67.43,67.3,67.32,19400.0,50.1686,50.1761,50.0793,50.0942,19400.0
2010-11-24 15:35:00,67.32,67.32,67.19,67.21,27500.0,50.0942,50.0942,49.9975,50.0124,27500.0
2010-11-24 15:40:00,67.21,67.22,67.18,67.21,23000.0,50.0124,50.0198,49.99,50.0124,23000.0
2010-11-24 15:45:00,67.21,67.21,67.1,67.17,32100.0,50.0124,50.0124,49.9305,49.9826,32100.0
2010-11-24 15:50:00,67.16,67.26,67.15,67.25,24600.0,49.9752,50.0496,49.9677,50.0421,24600.0
2010-11-24 15:55:00,67.25,67.33,67.23,67.31,35500.0,50.0421,50.1017,50.0273,50.0868,35500.0
2010-11-26 09:30:00,66.47,66.49,66.25,66.47,13200.0,49.4617,49.4766,49.298,49.4617,13200.0
2010-11-26 09:35:00,66.44,66.76,66.44,66.74,4300.0,49.4394,49.6775,49.4394,49.6626,4300.0
2010-11-26 09:40:00,66.7,66.93,66.69,66.9,7200.0,49.6329,49.804,49.6254,49.7817,7200.0
2010-11-26 09:45:00,66.91,67.24,66.86,67.22,16300.0,49.7891,50.0347,49.7519,50.0198,16300.0
2010-11-26 09:50:00,67.22,67.29,67.15,67.16,5500.0,50.0198,50.0719,49.9677,49.9752,5500.0
2010-11-26 09:55:00,67.13,67.13,67.06,67.06,6400.0,49.9528,49.9528,49.9008,49.9008,6400.0
2010-11-26 10:00:00,67.06,67.22,67.06,67.2,24600.0,49.9008,50.0198,49.9008,50.0049,24600.0
2010-11-26 10:05:00,67.2,67.25,67.12,67.22,4500.0,50.0049,50.0421,49.9454,50.0198,4500.0
2010-11-26 10:10:00,67.22,67.42,67.22,67.36,4600.0,50.0198,50.1686,50.0198,50.124,4600.0
2010-11-26 10:15:00,67.37,67.45,67.28,67.32,8000.0,50.1314,50.191,50.0645,50.0942,8000.0
2010-11-26 10:20:00,67.34,67.46,67.32,67.38,4400.0,50.1091,50.1984,50.0942,50.1389,4400.0
2010-11-26 10:25:00,67.35,67.35,67.25,67.25,1100.0,50.1165,50.1165,50.0421,50.0421,1100.0
2010-11-26 10:30:00,67.22,67.22,67.02,67.07,3100.0,50.0198,50.0198,49.871,49.9082,3100.0
2010-11-26 10:35:00,67.07,67.09,67.07,67.08,2800.0,49.9082,49.9231,49.9082,49.9156,2800.0
2010-11-26 10:40:00,67.08,67.21,67.08,67.21,4700.0,49.9156,50.0124,49.9156,50.0124,4700.0
2010-11-26 10:45:00,67.2,67.21,67.15,67.17,18200.0,50.0049,50.0124,49.9677,49.9826,18200.0
2010-11-26 10:50:00,67.16,67.16,67.1,67.12,7600.0,49.9752,49.9752,49.9305,49.9454,7600.0
2010-11-26 10:55:00,67.11,67.13,67.08,67.08,6400.0,49.938,49.9528,49.9156,49.9156,6400.0
2010-11-26 11:00:00,67.04,67.04,66.87,66.87,8900.0,49.8859,49.8859,49.7594,49.7594,8900.0
2010-11-26 11:05:00,66.87,66.95,66.87,66.95,1300.0,49.7594,49.8189,49.7594,49.8189,1300.0
2010-11-26 11:10:00,66.98,66.98,66.87,66.93,2700.0,49.8412,49.8412,49.7594,49.804,2700.0
2010-11-26 11:15:00,67.01,67.01,66.94,66.98,2100.0,49.8635,49.8635,49.8115,49.8412,2100.0
2010-11-26 11:20:00,66.97,66.97,66.91,66.97,2400.0,49.8338,49.8338,49.7891,49.8338,2400.0
2010-11-26 11:25:00,66.97,66.97,66.86,66.87,2100.0,49.8338,49.8338,49.7519,49.7594,2100.0
2010-11-26 11:30:00,66.89,66.93,66.89,66.9,2200.0,49.7743,49.804,49.7743,49.7817,2200.0
2010-11-26 11:35:00,66.88,66.91,66.8,66.83,2700.0,49.7668,49.7891,49.7073,49.7296,2700.0
2010-11-26 11:40:00,66.84,66.85,66.74,66.76,3500.0,49.737,49.7445,49.6626,49.6775,3500.0
2010-11-26 11:45:00,66.74,66.83,66.74,66.83,2000.0,49.6626,49.7296,49.6626,49.7296,2000.0
2010-11-26 11:50:00,66.85,66.91,66.85,66.88,2800.0,49.7445,49.7891,49.7445,49.7668,2800.0
2010-11-26 11:55:00,66.85,66.95,66.82,66.95,5800.0,49.7445,49.8189,49.7222,49.8189,5800.0
2010-11-26 12:00:00,66.95,66.95,66.81,66.84,2700.0,49.8189,49.8189,49.7147,49.737,2700.0
2010-11-26 12:05:00,66.92,66.96,66.81,66.88,8800.0,49.7966,49.8263,49.7147,49.7668,8800.0
2010-11-26 12:10:00,66.87,66.94,66.82,66.93,8400.0,49.7594,49.8115,49.7222,49.804,8400.0
2010-11-26 12:15:00,66.93,66.94,66.91,66.94,3800.0,49.804,49.8115,49.7891,49.8115,3800.0
2010-11-26 12:20:00,66.94,67.08,66.94,67.05,7100.0,49.8115,49.9156,49.8115,49.8933,7100.0
2010-11-26 12:25:00,67.06,67.17,67.06,67.13,4700.0,49.9008,49.9826,49.9008,49.9528,4700.0
2010-11-26 12:30:00,67.13,67.21,67.12,67.2,9900.0,49.9528,50.0124,49.9454,50.0049,9900.0
2010-11-26 12:35:00,67.2,67.26,67.19,67.2,4300.0,50.0049,50.0496,49.9975,50.0049,4300.0
2010-11-26 12:40:00,67.21,67.22,67.19,67.2,11500.0,50.0124,50.0198,49.9975,50.0049,11500.0
2010-11-26 12:45:00,67.21,67.23,67.19,67.2,9100.0,50.0124,50.0273,49.9975,50.0049,9100.0
2010-11-26 12:50:00,67.21,67.23,67.17,67.18,9300.0,50.0124,50.0273,49.9826,49.99,9300.0
2010-11-26 12:55:00,67.17,67.22,67.1,67.1,19000.0,49.9826,50.0198,49.9305,49.9305,19000.0
2010-11-29 09:30:00,66.62,66.68,66.0,66.0,13400.0,49.5733,49.618,49.112,49.112,13400.0
2010-11-29 09:35:00,66.01,66.18,66.0,66.0,6300.0,49.1194,49.2459,49.112,49.112,6300.0
2010-11-29 09:40:00,66.03,66.03,65.85,65.88,18000.0,49.1343,49.1343,49.0004,49.0227,18000.0
2010-11-29 09:45:00,65.87,66.02,65.82,66.0,11700.0,49.0153,49.1269,48.978,49.112,11700.0
2010-11-29 09:50:00,66.0,66.09,65.95,65.99,11400.0,49.112,49.179,49.0748,49.1045,11400.0
2010-11-29 09:55:00,65.98,66.01,65.83,66.01,33200.0,49.0971,49.1194,48.9855,49.1194,33200.0
2010-11-29 10:00:00,66.04,66.06,65.7,65.75,12000.0,49.1418,49.1566,48.8887,48.926,12000.0
2010-11-29 10:05:00,65.72,65.9,65.71,65.81,7600.0,48.9036,49.0376,48.8962,48.9706,7600.0
2010-11-29 10:10:00,65.82,66.04,65.78,66.04,11200.0,48.978,49.1418,48.9483,49.1418,11200.0
2010-11-29 10:15:00,66.06,66.11,66.0,66.02,7000.0,49.1566,49.1938,49.112,49.1269,7000.0
2010-11-29 10:20:00,66.0,66.08,65.99,66.08,1900.0,49.112,49.1715,49.1045,49.1715,1900.0
2010-11-29 10:25:00,66.08,66.08,65.89,65.91,4200.0,49.1715,49.1715,49.0301,49.045,4200.0
2010-11-29 10:30:00,65.95,66.24,65.91,66.21,14900.0,49.0748,49.2906,49.045,49.2683,14900.0
2010-11-29 10:35:00,66.2,66.2,66.05,66.14,9000.0,49.2608,49.2608,49.1492,49.2162,9000.0
2010-11-29 10:40:00,66.19,66.29,66.19,66.19,7300.0,49.2534,49.3278,49.2534,49.2534,7300.0
2010-11-29 10:45:00,66.18,66.18,66.06,66.07,3900.0,49.2459,49.2459,49.1566,49.1641,3900.0
2010-11-29 10:50:00,66.1,66.14,66.0,66.0,3800.0,49.1864,49.2162,49.112,49.112,3800.0
2010-11-29 10:55:00,66.0,66.0,65.86,65.91,2900.0,49.112,49.112,49.0078,49.045,2900.0
2010-11-29 11:00:00,65.91,65.94,65.85,65.94,4600.0,49.045,49.0673,49.0004,49.0673,4600.0
2010-11-29 11:05:00,65.94,66.12,65.93,66.07,4100.0,49.0673,49.2013,49.0599,49.1641,4100.0
2010-11-29 11:10:00,66.04,66.14,65.94,66.14,5700.0,49.1418,49.2162,49.0673,49.2162,5700.0
2010-11-29 11:15:00,66.15,66.2,65.95,65.95,7200.0,49.2236,49.2608,49.0748,49.0748,7200.0
2010-11-29 11:20:00,65.93,66.05,65.82,65.86,6800.0,49.0599,49.1492,48.978,49.0078,6800.0
2010-11-29 11:25:00,65.85,65.96,65.8,65.93,6400.0,49.0004,49.0822,48.9632,49.0599,6400.0
2010-11-29 11:30:00,65.91,65.97,65.77,65.77,6300.0,49.045,49.0897,48.9408,48.9408,6300.0
2010-11-29 11:35:00,65.77,65.78,65.67,65.69,9500.0,48.9408,48.9483,48.8664,48.8813,9500.0
2010-11-29 11:40:00,65.69,65.7,65.59,65.6,5900.0,48.8813,48.8887,48.8069,48.8143,5900.0
2010-11-29 11:45:00,65.61,65.69,65.61,65.66,3200.0,48.8218,48.8813,48.8218,48.859,3200.0
2010-11-29 11:50:00,65.62,65.63,65.58,65.63,3800.0,48.8292,48.8367,48.7995,48.8367,3800.0
2010-11-29 11:55:00,65.6,65.71,65.58,65.71,3900.0,48.8143,48.8962,48.7995,48.8962,3900.0
2010-11-29 12:00:00,65.72,65.74,65.64,65.64,10400.0,48.9036,48.9185,48.8441,48.8441,10400.0
2010-11-29 12:05:00,65.64,65.84,65.62,65.83,6300.0,48.8441,48.9929,48.8292,48.9855,6300.0
2010-11-29 12:10:00,65.86,65.88,65.78,65.8,11900.0,49.0078,49.0227,48.9483,48.9632,11900.0
2010-11-29 12:15:00,65.79,65.8,65.76,65.78,6100.0,48.9557,48.9632,48.9334,48.9483,6100.0
2010-11-29 12:20:00,65.79,65.93,65.78,65.9,4100.0,48.9557,49.0599,48.9483,49.0376,4100.0
2010-11-29 12:25:00,65.9,65.91,65.88,65.88,4800.0,49.0376,49.045,49.0227,49.0227,4800.0
2010-11-29 12:30:00,65.87,65.9,65.81,65.9,5000.0,49.0153,49.0376,48.9706,49.0376,5000.0
2010-11-29 12:35:00,65.9,65.98,65.9,65.95,6900.0,49.0376,49.0971,49.0376,49.0748,6900.0
2010-11-29 12:40:00,65.97,66.06,65.95,65.95,13300.0,49.0897,49.1566,49.0748,49.0748,13300.0
2010-11-29 12:45:00,65.96,65.97,65.78,65.81,21300.0,49.0822,49.0897,48.9483,48.9706,21300.0
2010-11-29 12:50:00,65.82,65.88,65.76,65.87,6500.0,48.978,49.0227,48.9334,49.0153,6500.0
2010-11-29 12:55:00,65.84,65.87,65.83,65.86,2900.0,48.9929,49.0153,48.9855,49.0078,2900.0
2010-11-29 13:00:00,65.89,65.89,65.81,65.88,4100.0,49.0301,49.0301,48.9706,49.0227,4100.0
2010-11-29 13:05:00,65.88,65.88,65.76,65.8,6300.0,49.0227,49.0227,48.9334,48.9632,6300.0
2010-11-29 13:10:00,65.81,65.91,65.81,65.9,3400.0,48.9706,49.045,48.9706,49.0376,3400.0
2010-11-29 13:15:00,65.9,65.92,65.88,65.88,2500.0,49.0376,49.0525,49.0227,49.0227,2500.0
2010-11-29 13:20:00,65.88,65.88,65.82,65.83,3100.0,49.0227,49.0227,48.978,48.9855,3100.0
2010-11-29 13:25:00,65.83,65.83,65.73,65.82,3600.0,48.9855,48.9855,48.9111,48.978,3600.0
2010-11-29 13:30:00,65.81,65.81,65.73,65.76,4100.0,48.9706,48.9706,48.9111,48.9334,4100.0
2010-11-29 13:35:00,65.74,65.75,65.61,65.62,9400.0,48.9185,48.926,48.8218,48.8292,9400.0
2010-11-29 13:40:00,65.66,65.76,65.65,65.72,6500.0,48.859,48.9334,48.8515,48.9036,6500.0
2010-11-29 13:45:00,65.72,65.81,65.66,65.79,3400.0,48.9036,48.9706,48.859,48.9557,3400.0
2010-11-29 13:50:00,65.82,65.84,65.81,65.82,2700.0,48.978,48.9929,48.9706,48.978,2700.0
2010-11-29 13:55:00,65.84,65.84,65.79,65.81,4700.0,48.9929,48.9929,48.9557,48.9706,4700.0
2010-11-29 14:00:00,65.83,65.87,65.81,65.86,4400.0,48.9855,49.0153,48.9706,49.0078,4400.0
2010-11-29 14:05:00,65.85,65.88,65.77,65.86,7600.0,49.0004,49.0227,48.9408,49.0078,7600.0
2010-11-29 14:10:00,65.87,65.91,65.8,65.82,8200.0,49.0153,49.045,48.9632,48.978,8200.0
2010-11-29 14:15:00,65.84,65.95,65.84,65.89,4900.0,48.9929,49.0748,48.9929,49.0301,4900.0
2010-11-29 14:20:00,65.92,65.93,65.88,65.88,4000.0,49.0525,49.0599,49.0227,49.0227,4000.0
2010-11-29 14:25:00,65.87,66.08,65.87,66.08,9100.0,49.0153,49.1715,49.0153,49.1715,9100.0
2010-11-29 14:30:00,66.07,66.19,66.06,66.13,17200.0,49.1641,49.2534,49.1566,49.2087,17200.0
2010-11-29 14:35:00,66.13,66.21,66.05,66.05,28300.0,49.2087,49.2683,49.1492,49.1492,28300.0
2010-11-29 14:40:00,66.04,66.17,66.04,66.17,7300.0,49.1418,49.2385,49.1418,49.2385,7300.0
2010-11-29 14:45:00,66.18,66.33,66.18,66.32,8000.0,49.2459,49.3575,49.2459,49.3501,8000.0
2010-11-29 14:50:00,66.33,66.33,66.24,66.24,5700.0,49.3575,49.3575,49.2906,49.2906,5700.0
2010-11-29 14:55:00,66.25,66.4,66.25,66.37,8300.0,49.298,49.4096,49.298,49.3873,8300.0
2010-11-29 15:00:00,66.39,66.5,66.38,66.41,10600.0,49.4022,49.484,49.3948,49.4171,10600.0
2010-11-29 15:05:00,66.4,66.47,66.4,66.44,14100.0,49.4096,49.4617,49.4096,49.4394,14100.0
2010-11-29 15:10:00,66.45,66.45,66.39,66.41,4900.0,49.4468,49.4468,49.4022,49.4171,4900.0
2010-11-29 15:15:00,66.4,66.6,66.39,66.58,7600.0,49.4096,49.5585,49.4022,49.5436,7600.0
2010-11-29 15:20:00,66.58,66.59,66.47,66.51,10400.0,49.5436,49.551,49.4617,49.4915,10400.0
2010-11-29 15:25:00,66.52,66.62,66.51,66.59,7400.0,49.4989,49.5733,49.4915,49.551,7400.0
2010-11-29 15:30:00,66.61,66.61,66.47,66.49,10400.0,49.5659,49.5659,49.4617,49.4766,10400.0
2010-11-29 15:35:00,66.5,66.52,66.44,66.52,12400.0,49.484,49.4989,49.4394,49.4989,12400.0
2010-11-29 15:40:00,66.52,66.57,66.41,66.44,18500.0,49.4989,49.5361,49.4171,49.4394,18500.0
2010-11-29 15:45:00,66.45,66.63,66.45,66.6,13400.0,49.4468,49.5808,49.4468,49.5585,13400.0
2010-11-29 15:50:00,66.61,66.61,66.47,66.48,17800.0,49.5659,49.5659,49.4617,49.4692,17800.0
2010-11-29 15:55:00,66.45,66.56,66.45,66.53,21900.0,49.4468,49.5287,49.4468,49.5064,21900.0
2010-11-30 09:30:00,65.58,65.7,65.36,65.5,13000.0,48.7995,48.8887,48.6357,48.7399,13000.0
2010-11-30 09:35:00,65.53,65.65,65.2,65.2,29100.0,48.7622,48.8515,48.5167,48.5167,29100.0
2010-11-30 09:40:00,65.2,65.28,64.92,65.28,20100.0,48.5167,48.5762,48.3083,48.5762,20100.0
2010-11-30 09:45:00,65.27,65.44,65.22,65.31,10900.0,48.5688,48.6953,48.5316,48.5985,10900.0
2010-11-30 09:50:00,65.31,65.37,65.2,65.22,19500.0,48.5985,48.6432,48.5167,48.5316,19500.0
2010-11-30 09:55:00,65.24,65.6,65.23,65.59,13000.0,48.5465,48.8143,48.539,48.8069,13000.0
2010-11-30 10:00:00,65.61,65.74,65.55,65.67,19100.0,48.8218,48.9185,48.7771,48.8664,19100.0
2010-11-30 10:05:00,65.64,65.73,65.53,65.53,11100.0,48.8441,48.9111,48.7622,48.7622,11100.0
2010-11-30 10:10:00,65.52,65.57,65.51,65.54,4300.0,48.7548,48.792,48.7474,48.7697,4300.0
2010-11-30 10:15:00,65.56,65.72,65.54,65.65,10500.0,48.7846,48.9036,48.7697,48.8515,10500.0
2010-11-30 10:20:00,65.65,65.91,65.65,65.91,9000.0,48.8515,49.045,48.8515,49.045,9000.0
2010-11-30 10:25:00,65.94,66.07,65.93,66.05,8800.0,49.0673,49.1641,49.0599,49.1492,8800.0
2010-11-30 10:30:00,66.03,66.04,65.81,65.82,12900.0,49.1343,49.1418,48.9706,48.978,12900.0
2010-11-30 10:35:00,65.84,65.92,65.83,65.92,3600.0,48.9929,49.0525,48.9855,49.0525,3600.0
2010-11-30 10:40:00,65.92,65.99,65.88,65.95,7800.0,49.0525,49.1045,49.0227,49.0748,7800.0
2010-11-30 10:45:00,65.96,65.96,65.85,65.96,9800.0,49.0822,49.0822,49.0004,49.0822,9800.0
2010-11-30 10:50:00,65.96,65.96,65.75,65.84,9600.0,49.0822,49.0822,48.926,48.9929,9600.0
2010-11-30 10:55:00,65.85,65.93,65.83,65.9,5700.0,49.0004,49.0599,48.9855,49.0376,5700.0
2010-11-30 11:00:00,65.9,66.01,65.9,66.01,4000.0,49.0376,49.1194,49.0376,49.1194,4000.0
2010-11-30 11:05:00,65.98,66.01,65.83,65.83,3900.0,49.0971,49.1194,48.9855,48.9855,3900.0
2010-11-30 11:10:00,65.86,65.87,65.73,65.76,3400.0,49.0078,49.0153,48.9111,48.9334,3400.0
2010-11-30 11:15:00,65.72,65.86,65.64,65.84,5500.0,48.9036,49.0078,48.8441,48.9929,5500.0
2010-11-30 11:20:00,65.82,65.86,65.75,65.79,5900.0,48.978,49.0078,48.926,48.9557,5900.0
2010-11-30 11:25:00,65.76,65.81,65.74,65.75,5900.0,48.9334,48.9706,48.9185,48.926,5900.0
2010-11-30 11:30:00,65.73,65.75,65.7,65.72,4800.0,48.9111,48.926,48.8887,48.9036,4800.0
2010-11-30 11:35:00,65.7,65.82,65.7,65.82,4500.0,48.8887,48.978,48.8887,48.978,4500.0
2010-11-30 11:40:00,65.85,65.97,65.83,65.95,4900.0,49.0004,49.0897,48.9855,49.0748,4900.0
2010-11-30 11:45:00,65.96,65.97,65.9,65.92,17700.0,49.0822,49.0897,49.0376,49.0525,17700.0
2010-11-30 11:50:00,65.92,66.0,65.9,65.99,15500.0,49.0525,49.112,49.0376,49.1045,15500.0
2010-11-30 11:55:00,65.99,66.1,65.98,66.0,8400.0,49.1045,49.1864,49.0971,49.112,8400.0
2010-11-30 12:00:00,66.01,66.04,65.98,66.02,6000.0,49.1194,49.1418,49.0971,49.1269,6000.0
2010-11-30 12:05:00,66.04,66.06,65.95,65.98,8500.0,49.1418,49.1566,49.0748,49.0971,8500.0
2010-11-30 12:10:00,65.98,66.08,65.98,66.07,4600.0,49.0971,49.1715,49.0971,49.1641,4600.0
2010-11-30 12:15:00,66.08,66.08,65.95,65.98,18900.0,49.1715,49.1715,49.0748,49.0971,18900.0
2010-11-30 12:20:00,65.99,66.07,65.96,66.04,9600.0,49.1045,49.1641,49.0822,49.1418,9600.0
2010-11-30 12:25:00,66.04,66.08,66.04,66.07,4900.0,49.1418,49.1715,49.1418,49.1641,4900.0
2010-11-30 12:30:00,66.09,66.1,66.06,66.06,9400.0,49.179,49.1864,49.1566,49.1566,9400.0
2010-11-30 12:35:00,66.07,66.07,65.99,66.03,3700.0,49.1641,49.1641,49.1045,49.1343,3700.0
2010-11-30 12:40:00,66.02,66.09,66.01,66.09,4500.0,49.1269,49.179,49.1194,49.179,4500.0
2010-11-30 12:45:00,66.1,66.15,66.08,66.08,6100.0,49.1864,49.2236,49.1715,49.1715,6100.0
2010-11-30 12:50:00,66.08,66.16,66.08,66.13,9000.0,49.1715,49.231,49.1715,49.2087,9000.0
2010-11-30 12:55:00,66.12,66.15,66.08,66.14,4300.0,49.2013,49.2236,49.1715,49.2162,4300.0
2010-11-30 13:00:00,66.12,66.26,66.1,66.26,31900.0,49.2013,49.3055,49.1864,49.3055,31900.0
2010-11-30 13:05:00,66.26,66.32,66.24,66.29,9800.0,49.3055,49.3501,49.2906,49.3278,9800.0
2010-11-30 13:10:00,66.29,66.35,66.28,66.35,2600.0,49.3278,49.3724,49.3203,49.3724,2600.0
2010-11-30 13:15:00,66.34,66.37,66.29,66.37,6100.0,49.365,49.3873,49.3278,49.3873,6100.0
2010-11-30 13:20:00,66.38,66.45,66.37,66.39,6200.0,49.3948,49.4468,49.3873,49.4022,6200.0
2010-11-30 13:25:00,66.39,66.46,66.37,66.38,6200.0,49.4022,49.4543,49.3873,49.3948,6200.0
2010-11-30 13:30:00,66.41,66.51,66.41,66.41,13700.0,49.4171,49.4915,49.4171,49.4171,13700.0
2010-11-30 13:35:00,66.43,66.5,66.43,66.43,6300.0,49.432,49.484,49.432,49.432,6300.0
2010-11-30 13:40:00,66.42,66.46,66.26,66.26,5000.0,49.4245,49.4543,49.3055,49.3055,5000.0
2010-11-30 13:45:00,66.25,66.35,66.25,66.31,6000.0,49.298,49.3724,49.298,49.3427,6000.0
2010-11-30 13:50:00,66.31,66.31,66.21,66.22,7100.0,49.3427,49.3427,49.2683,49.2757,7100.0
2010-11-30 13:55:00,66.22,66.29,66.22,66.28,4300.0,49.2757,49.3278,49.2757,49.3203,4300.0
2010-11-30 14:00:00,66.29,66.39,66.29,66.32,11100.0,49.3278,49.4022,49.3278,49.3501,11100.0
2010-11-30 14:05:00,66.32,66.42,66.3,66.37,4300.0,49.3501,49.4245,49.3352,49.3873,4300.0
2010-11-30 14:10:00,66.37,66.4,66.33,66.35,5400.0,49.3873,49.4096,49.3575,49.3724,5400.0
2010-11-30 14:15:00,66.35,66.35,66.19,66.3,9500.0,49.3724,49.3724,49.2534,49.3352,9500.0
2010-11-30 14:20:00,66.28,66.33,66.18,66.18,8000.0,49.3203,49.3575,49.2459,49.2459,8000.0
2010-11-30 14:25:00,66.18,66.2,66.03,66.08,10100.0,49.2459,49.2608,49.1343,49.1715,10100.0
2010-11-30 14:30:00,66.08,66.15,66.03,66.05,7800.0,49.1715,49.2236,49.1343,49.1492,7800.0
2010-11-30 14:35:00,66.03,66.1,65.98,66.06,6200.0,49.1343,49.1864,49.0971,49.1566,6200.0
2010-11-30 14:40:00,66.04,66.16,66.04,66.11,10200.0,49.1418,49.231,49.1418,49.1938,10200.0
2010-11-30 14:45:00,66.13,66.24,66.12,66.16,8800.0,49.2087,49.2906,49.2013,49.231,8800.0
2010-11-30 14:50:00,66.18,66.22,66.12,66.13,10900.0,49.2459,49.2757,49.2013,49.2087,10900.0
2010-11-30 14:55:00,66.13,66.33,66.13,66.29,28000.0,49.2087,49.3575,49.2087,49.3278,28000.0
2010-11-30 15:00:00,66.29,66.35,66.27,66.35,23500.0,49.3278,49.3724,49.3129,49.3724,23500.0
2010-11-30 15:05:00,66.33,66.33,66.2,66.23,9800.0,49.3575,49.3575,49.2608,49.2831,9800.0
2010-11-30 15:10:00,66.22,66.32,66.15,66.31,27200.0,49.2757,49.3501,49.2236,49.3427,27200.0
2010-11-30 15:15:00,66.31,66.35,66.25,66.35,10800.0,49.3427,49.3724,49.298,49.3724,10800.0
2010-11-30 15:20:00,66.35,66.4,66.32,66.33,10400.0,49.3724,49.4096,49.3501,49.3575,10400.0
2010-11-30 15:25:00,66.33,66.34,66.25,66.32,11100.0,49.3575,49.365,49.298,49.3501,11100.0
2010-11-30 15:30:00,66.33,66.36,66.21,66.21,11600.0,49.3575,49.3799,49.2683,49.2683,11600.0
2010-11-30 15:35:00,66.2,66.33,66.2,66.28,8500.0,49.2608,49.3575,49.2608,49.3203,8500.0
2010-11-30 15:40:00,66.28,66.29,66.09,66.16,15900.0,49.3203,49.3278,49.179,49.231,15900.0
2010-11-30 15:45:00,66.14,66.19,66.02,66.05,32200.0,49.2162,49.2534,49.1269,49.1492,32200.0
2010-11-30 15:50:00,66.03,66.18,65.95,66.12,25100.0,49.1343,49.2459,49.0748,49.2013,25100.0
2010-11-30 15:55:00,66.13,66.16,66.01,66.09,33200.0,49.2087,49.231,49.1194,49.179,33200.0
2010-12-01 09:30:00,67.38,67.64,66.84,66.97,57300.0,50.1389,50.3323,49.737,49.8338,57300.0
2010-12-01 09:35:00,66.97,67.55,66.94,67.48,8800.0,49.8338,50.2654,49.8115,50.2133,8800.0
2010-12-01 09:40:00,67.48,67.56,67.43,67.51,4800.0,50.2133,50.2728,50.1761,50.2356,4800.0
2010-12-01 09:45:00,67.56,67.63,67.48,67.49,9500.0,50.2728,50.3249,50.2133,50.2207,9500.0
2010-12-01 09:50:00,67.54,67.59,67.48,67.57,21400.0,50.2579,50.2951,50.2133,50.2803,21400.0
2010-12-01 09:55:00,67.54,67.65,67.54,67.64,10500.0,50.2579,50.3398,50.2579,50.3323,10500.0
2010-12-01 10:00:00,67.64,67.75,67.54,67.6,10600.0,50.3323,50.4142,50.2579,50.3026,10600.0
2010-12-01 10:05:00,67.65,67.68,67.53,67.61,6400.0,50.3398,50.3621,50.2505,50.31,6400.0
2010-12-01 10:10:00,67.59,67.6,67.41,67.56,6200.0,50.2951,50.3026,50.1612,50.2728,6200.0
2010-12-01 10:15:00,67.59,67.65,67.52,67.6,5600.0,50.2951,50.3398,50.2431,50.3026,5600.0
2010-12-01 10:20:00,67.59,67.6,67.5,67.5,4500.0,50.2951,50.3026,50.2282,50.2282,4500.0
2010-12-01 10:25:00,67.5,67.53,67.44,67.46,4400.0,50.2282,50.2505,50.1835,50.1984,4400.0
2010-12-01 10:30:00,67.44,67.51,67.36,67.47,11100.0,50.1835,50.2356,50.124,50.2058,11100.0
2010-12-01 10:35:00,67.49,67.57,67.42,67.52,8800.0,50.2207,50.2803,50.1686,50.2431,8800.0
2010-12-01 10:40:00,67.53,67.59,67.49,67.54,7800.0,50.2505,50.2951,50.2207,50.2579,7800.0
2010-12-01 10:45:00,67.55,67.6,67.46,67.59,3500.0,50.2654,50.3026,50.1984,50.2951,3500.0
2010-12-01 10:50:00,67.57,67.57,67.39,67.42,3200.0,50.2803,50.2803,50.1463,50.1686,3200.0
2010-12-01 10:55:00,67.39,67.48,67.38,67.38,3800.0,50.1463,50.2133,50.1389,50.1389,3800.0
2010-12-01 11:00:00,67.33,67.42,67.32,67.34,4000.0,50.1017,50.1686,50.0942,50.1091,4000.0
2010-12-01 11:05:00,67.33,67.38,67.28,67.37,6300.0,50.1017,50.1389,50.0645,50.1314,6300.0
2010-12-01 11:10:00,67.38,67.51,67.38,67.43,6200.0,50.1389,50.2356,50.1389,50.1761,6200.0
2010-12-01 11:15:00,67.45,67.45,67.4,67.41,4200.0,50.191,50.191,50.1538,50.1612,4200.0
2010-12-01 11:20:00,67.42,67.49,67.37,67.45,4600.0,50.1686,50.2207,50.1314,50.191,4600.0
2010-12-01 11:25:00,67.43,67.43,67.37,67.37,2600.0,50.1761,50.1761,50.1314,50.1314,2600.0
2010-12-01 11:30:00,67.36,67.43,67.36,67.43,2400.0,50.124,50.1761,50.124,50.1761,2400.0
2010-12-01 11:35:00,67.44,67.5,67.44,67.5,4400.0,50.1835,50.2282,50.1835,50.2282,4400.0
2010-12-01 11:40:00,67.49,67.56,67.49,67.54,3600.0,50.2207,50.2728,50.2207,50.2579,3600.0
2010-12-01 11:45:00,67.54,67.55,67.51,67.55,7400.0,50.2579,50.2654,50.2356,50.2654,7400.0
2010-12-01 11:50:00,67.57,67.75,67.56,67.75,14300.0,50.2803,50.4142,50.2728,50.4142,14300.0
2010-12-01 11:55:00,67.75,67.89,67.74,67.83,7400.0,50.4142,50.5184,50.4068,50.4737,7400.0
2010-12-01 12:00:00,67.87,67.97,67.86,67.88,4100.0,50.5035,50.5779,50.4961,50.5109,4100.0
2010-12-01 12:05:00,67.88,67.92,67.81,67.82,6000.0,50.5109,50.5407,50.4588,50.4663,6000.0
2010-12-01 12:10:00,67.81,67.82,67.74,67.75,4500.0,50.4588,50.4663,50.4068,50.4142,4500.0
2010-12-01 12:15:00,67.74,67.74,67.68,67.7,4100.0,50.4068,50.4068,50.3621,50.377,4100.0
2010-12-01 12:20:00,67.7,67.85,67.66,67.72,33800.0,50.377,50.4886,50.3472,50.3919,33800.0
2010-12-01 12:25:00,67.73,67.78,67.71,67.78,3500.0,50.3993,50.4365,50.3844,50.4365,3500.0
2010-12-01 12:30:00,67.8,67.9,67.8,67.88,15800.0,50.4514,50.5258,50.4514,50.5109,15800.0
2010-12-01 12:35:00,67.88,67.89,67.83,67.84,3600.0,50.5109,50.5184,50.4737,50.4812,3600.0
2010-12-01 12:40:00,67.85,67.93,67.84,67.93,7000.0,50.4886,50.5481,50.4812,50.5481,7000.0
2010-12-01 12:45:00,67.92,67.92,67.81,67.88,14700.0,50.5407,50.5407,50.4588,50.5109,14700.0
2010-12-01 12:50:00,67.89,67.91,67.81,67.89,22200.0,50.5184,50.5333,50.4588,50.5184,22200.0
2010-12-01 12:55:00,67.88,67.91,67.87,67.9,1300.0,50.5109,50.5333,50.5035,50.5258,1300.0
2010-12-01 13:00:00,67.89,67.97,67.89,67.95,2500.0,50.5184,50.5779,50.5184,50.563,2500.0
2010-12-01 13:05:00,67.97,68.01,67.95,67.95,8900.0,50.5779,50.6077,50.563,50.563,8900.0
2010-12-01 13:10:00,67.97,67.97,67.91,67.95,18900.0,50.5779,50.5779,50.5333,50.563,18900.0
2010-12-01 13:15:00,67.95,67.95,67.73,67.75,35900.0,50.563,50.563,50.3993,50.4142,35900.0
2010-12-01 13:20:00,67.75,67.82,67.69,67.82,17700.0,50.4142,50.4663,50.3696,50.4663,17700.0
2010-12-01 13:25:00,67.82,67.82,67.71,67.72,23900.0,50.4663,50.4663,50.3844,50.3919,23900.0
2010-12-01 13:30:00,67.7,67.85,67.7,67.8,6900.0,50.377,50.4886,50.377,50.4514,6900.0
2010-12-01 13:35:00,67.82,67.85,67.76,67.84,3300.0,50.4663,50.4886,50.4216,50.4812,3300.0
2010-12-01 13:40:00,67.86,67.89,67.77,67.89,4500.0,50.4961,50.5184,50.4291,50.5184,4500.0
2010-12-01 13:45:00,67.91,67.94,67.83,67.83,10200.0,50.5333,50.5556,50.4737,50.4737,10200.0
2010-12-01 13:50:00,67.82,67.82,67.76,67.8,8700.0,50.4663,50.4663,50.4216,50.4514,8700.0
2010-12-01 13:55:00,67.81,67.84,67.81,67.83,4700.0,50.4588,50.4812,50.4588,50.4737,4700.0
2010-12-01 14:00:00,67.83,67.88,67.78,67.82,9000.0,50.4737,50.5109,50.4365,50.4663,9000.0
2010-12-01 14:05:00,67.81,67.81,67.64,67.64,13400.0,50.4588,50.4588,50.3323,50.3323,13400.0
2010-12-01 14:10:00,67.63,67.7,67.62,67.65,10700.0,50.3249,50.377,50.3175,50.3398,10700.0
2010-12-01 14:15:00,67.64,67.73,67.6,67.73,8800.0,50.3323,50.3993,50.3026,50.3993,8800.0
2010-12-01 14:20:00,67.74,67.76,67.67,67.73,7000.0,50.4068,50.4216,50.3547,50.3993,7000.0
2010-12-01 14:25:00,67.71,67.77,67.69,67.69,7800.0,50.3844,50.4291,50.3696,50.3696,7800.0
2010-12-01 14:30:00,67.71,67.82,67.71,67.8,3000.0,50.3844,50.4663,50.3844,50.4514,3000.0
2010-12-01 14:35:00,67.81,67.89,67.81,67.86,5800.0,50.4588,50.5184,50.4588,50.4961,5800.0
2010-12-01 14:40:00,67.86,67.86,67.81,67.85,3600.0,50.4961,50.4961,50.4588,50.4886,3600.0
2010-12-01 14:45:00,67.88,67.91,67.85,67.86,5600.0,50.5109,50.5333,50.4886,50.4961,5600.0
2010-12-01 14:50:00,67.85,67.89,67.85,67.89,2600.0,50.4886,50.5184,50.4886,50.5184,2600.0
2010-12-01 14:55:00,67.91,67.96,67.86,67.88,5500.0,50.5333,50.5705,50.4961,50.5109,5500.0
2010-12-01 15:00:00,67.87,67.87,67.73,67.73,4700.0,50.5035,50.5035,50.3993,50.3993,4700.0
2010-12-01 15:05:00,67.73,67.82,67.72,67.81,6900.0,50.3993,50.4663,50.3919,50.4588,6900.0
2010-12-01 15:10:00,67.81,67.87,67.72,67.72,14400.0,50.4588,50.5035,50.3919,50.3919,14400.0
2010-12-01 15:15:00,67.74,67.78,67.72,67.74,6100.0,50.4068,50.4365,50.3919,50.4068,6100.0
2010-12-01 15:20:00,67.75,67.77,67.67,67.67,12600.0,50.4142,50.4291,50.3547,50.3547,12600.0
2010-12-01 15:25:00,67.69,67.78,67.65,67.69,23400.0,50.3696,50.4365,50.3398,50.3696,23400.0
2010-12-01 15:30:00,67.69,67.7,67.63,67.66,8000.0,50.3696,50.377,50.3249,50.3472,8000.0
2010-12-01 15:35:00,67.66,67.73,67.66,67.7,14600.0,50.3472,50.3993,50.3472,50.377,14600.0
2010-12-01 15:40:00,67.7,67.72,67.65,67.66,9800.0,50.377,50.3919,50.3398,50.3472,9800.0
2010-12-01 15:45:00,67.67,67.69,67.57,67.6,20900.0,50.3547,50.3696,50.2803,50.3026,20900.0
2010-12-01 15:50:00,67.62,67.64,67.49,67.49,39700.0,50.3175,50.3323,50.2207,50.2207,39700.0
2010-12-01 15:55:00,67.49,67.61,67.48,67.59,67500.0,50.2207,50.31,50.2133,50.2951,67500.0
2010-12-02 09:30:00,67.39,67.53,67.27,67.48,24000.0,50.1463,50.2505,50.057,50.2133,24000.0
2010-12-02 09:35:00,67.5,67.53,67.46,67.53,12000.0,50.2282,50.2505,50.1984,50.2505,12000.0
2010-12-02 09:40:00,67.53,67.53,67.41,67.41,12000.0,50.2505,50.2505,50.1612,50.1612,12000.0
2010-12-02 09:45:00,67.43,67.77,67.4,67.66,5800.0,50.1761,50.4291,50.1538,50.3472,5800.0
2010-12-02 09:50:00,67.69,67.81,67.67,67.76,11800.0,50.3696,50.4588,50.3547,50.4216,11800.0
2010-12-02 09:55:00,67.72,67.84,67.72,67.81,9300.0,50.3919,50.4812,50.3919,50.4588,9300.0
2010-12-02 10:00:00,67.78,67.87,67.77,67.79,30500.0,50.4365,50.5035,50.4291,50.444,30500.0
2010-12-02 10:05:00,67.8,67.97,67.78,67.89,13300.0,50.4514,50.5779,50.4365,50.5184,13300.0
2010-12-02 10:10:00,67.87,68.07,67.85,68.03,5500.0,50.5035,50.6523,50.4886,50.6226,5500.0
2010-12-02 10:15:00,68.06,68.08,68.01,68.04,4600.0,50.6449,50.6598,50.6077,50.63,4600.0
2010-12-02 10:20:00,68.06,68.06,67.99,68.04,4700.0,50.6449,50.6449,50.5928,50.63,4700.0
2010-12-02 10:25:00,68.06,68.15,68.0,68.05,6800.0,50.6449,50.7118,50.6002,50.6374,6800.0
2010-12-02 10:30:00,68.06,68.12,68.01,68.12,8100.0,50.6449,50.6895,50.6077,50.6895,8100.0
2010-12-02 10:35:00,68.12,68.12,68.01,68.06,4300.0,50.6895,50.6895,50.6077,50.6449,4300.0
2010-12-02 10:40:00,68.11,68.13,68.06,68.1,2100.0,50.6821,50.697,50.6449,50.6746,2100.0
2010-12-02 10:45:00,68.06,68.12,68.01,68.06,5100.0,50.6449,50.6895,50.6077,50.6449,5100.0
2010-12-02 10:50:00,68.06,68.1,68.0,68.07,4600.0,50.6449,50.6746,50.6002,50.6523,4600.0
2010-12-02 10:55:00,68.03,68.1,68.0,68.09,3700.0,50.6226,50.6746,50.6002,50.6672,3700.0
2010-12-02 11:00:00,68.16,68.16,68.01,68.01,18900.0,50.7193,50.7193,50.6077,50.6077,18900.0
2010-12-02 11:05:00,68.05,68.1,68.01,68.03,8800.0,50.6374,50.6746,50.6077,50.6226,8800.0
2010-12-02 11:10:00,68.02,68.13,67.94,68.13,12700.0,50.6151,50.697,50.5556,50.697,12700.0
2010-12-02 11:15:00,68.15,68.22,68.13,68.22,3800.0,50.7118,50.7639,50.697,50.7639,3800.0
2010-12-02 11:20:00,68.2,68.27,68.2,68.26,4900.0,50.7491,50.8011,50.7491,50.7937,4900.0
2010-12-02 11:25:00,68.27,68.31,68.26,68.31,2400.0,50.8011,50.8309,50.7937,50.8309,2400.0
2010-12-02 11:30:00,68.31,68.35,68.28,68.28,4800.0,50.8309,50.8607,50.8086,50.8086,4800.0
2010-12-02 11:35:00,68.25,68.26,68.16,68.16,3500.0,50.7863,50.7937,50.7193,50.7193,3500.0
2010-12-02 11:40:00,68.17,68.26,68.17,68.23,2700.0,50.7267,50.7937,50.7267,50.7714,2700.0
2010-12-02 11:45:00,68.24,68.34,68.24,68.31,3100.0,50.7788,50.8532,50.7788,50.8309,3100.0
2010-12-02 11:50:00,68.35,68.43,68.35,68.43,4600.0,50.8607,50.9202,50.8607,50.9202,4600.0
2010-12-02 11:55:00,68.42,68.44,68.35,68.35,8600.0,50.9128,50.9276,50.8607,50.8607,8600.0
2010-12-02 12:00:00,68.36,68.36,68.24,68.24,2700.0,50.8681,50.8681,50.7788,50.7788,2700.0
2010-12-02 12:05:00,68.24,68.27,68.24,68.27,2400.0,50.7788,50.8011,50.7788,50.8011,2400.0
2010-12-02 12:10:00,68.27,68.31,68.26,68.3,2900.0,50.8011,50.8309,50.7937,50.8235,2900.0
2010-12-02 12:15:00,68.29,68.32,68.29,68.29,4000.0,50.816,50.8383,50.816,50.816,4000.0
2010-12-02 12:20:00,68.31,68.32,68.29,68.3,2500.0,50.8309,50.8383,50.816,50.8235,2500.0
2010-12-02 12:25:00,68.29,68.33,68.25,68.29,3700.0,50.816,50.8458,50.7863,50.816,3700.0
2010-12-02 12:30:00,68.27,68.31,68.26,68.3,2700.0,50.8011,50.8309,50.7937,50.8235,2700.0
2010-12-02 12:35:00,68.3,68.34,68.3,68.33,3400.0,50.8235,50.8532,50.8235,50.8458,3400.0
2010-12-02 12:40:00,68.33,68.38,68.3,68.34,6600.0,50.8458,50.883,50.8235,50.8532,6600.0
2010-12-02 12:45:00,68.36,68.37,68.3,68.33,3800.0,50.8681,50.8756,50.8235,50.8458,3800.0
2010-12-02 12:50:00,68.33,68.34,68.3,68.3,5800.0,50.8458,50.8532,50.8235,50.8235,5800.0
2010-12-02 12:55:00,68.31,68.31,68.27,68.27,3100.0,50.8309,50.8309,50.8011,50.8011,3100.0
2010-12-02 13:00:00,68.27,68.31,68.22,68.26,6700.0,50.8011,50.8309,50.7639,50.7937,6700.0
2010-12-02 13:05:00,68.26,68.27,68.25,68.27,3700.0,50.7937,50.8011,50.7863,50.8011,3700.0
2010-12-02 13:10:00,68.27,68.33,68.25,68.33,5300.0,50.8011,50.8458,50.7863,50.8458,5300.0
2010-12-02 13:15:00,68.34,68.34,68.25,68.27,5700.0,50.8532,50.8532,50.7863,50.8011,5700.0
2010-12-02 13:20:00,68.28,68.32,68.28,68.32,4100.0,50.8086,50.8383,50.8086,50.8383,4100.0
2010-12-02 13:25:00,68.31,68.45,68.31,68.45,3700.0,50.8309,50.9351,50.8309,50.9351,3700.0
2010-12-02 13:30:00,68.45,68.5,68.43,68.49,6200.0,50.9351,50.9723,50.9202,50.9648,6200.0
2010-12-02 13:35:00,68.48,68.53,68.47,68.52,5500.0,50.9574,50.9946,50.95,50.9872,5500.0
2010-12-02 13:40:00,68.51,68.53,68.46,68.49,3000.0,50.9797,50.9946,50.9425,50.9648,3000.0
2010-12-02 13:45:00,68.49,68.51,68.46,68.49,5200.0,50.9648,50.9797,50.9425,50.9648,5200.0
2010-12-02 13:50:00,68.49,68.49,68.45,68.48,1800.0,50.9648,50.9648,50.9351,50.9574,1800.0
2010-12-02 13:55:00,68.49,68.51,68.43,68.46,7600.0,50.9648,50.9797,50.9202,50.9425,7600.0
2010-12-02 14:00:00,68.46,68.47,68.41,68.42,5900.0,50.9425,50.95,50.9053,50.9128,5900.0
2010-12-02 14:05:00,68.42,68.45,68.37,68.44,10300.0,50.9128,50.9351,50.8756,50.9276,10300.0
2010-12-02 14:10:00,68.43,68.49,68.43,68.47,2900.0,50.9202,50.9648,50.9202,50.95,2900.0
2010-12-02 14:15:00,68.48,68.58,68.47,68.56,3800.0,50.9574,51.0318,50.95,51.0169,3800.0
2010-12-02 14:20:00,68.58,68.64,68.57,68.59,9500.0,51.0318,51.0765,51.0244,51.0393,9500.0
2010-12-02 14:25:00,68.56,68.62,68.54,68.6,10700.0,51.0169,51.0616,51.0021,51.0467,10700.0
2010-12-02 14:30:00,68.6,68.62,68.46,68.49,4900.0,51.0467,51.0616,50.9425,50.9648,4900.0
2010-12-02 14:35:00,68.49,68.53,68.43,68.52,9700.0,50.9648,50.9946,50.9202,50.9872,9700.0
2010-12-02 14:40:00,68.52,68.52,68.46,68.46,5200.0,50.9872,50.9872,50.9425,50.9425,5200.0
2010-12-02 14:45:00,68.46,68.5,68.43,68.47,3200.0,50.9425,50.9723,50.9202,50.95,3200.0
2010-12-02 14:50:00,68.47,68.48,68.43,68.43,4700.0,50.95,50.9574,50.9202,50.9202,4700.0
2010-12-02 14:55:00,68.44,68.44,68.35,68.36,4900.0,50.9276,50.9276,50.8607,50.8681,4900.0
2010-12-02 15:00:00,68.35,68.38,68.33,68.33,7900.0,50.8607,50.883,50.8458,50.8458,7900.0
2010-12-02 15:05:00,68.34,68.37,68.26,68.36,10200.0,50.8532,50.8756,50.7937,50.8681,10200.0
2010-12-02 15:10:00,68.36,68.4,68.36,68.4,18100.0,50.8681,50.8979,50.8681,50.8979,18100.0
2010-12-02 15:15:00,68.41,68.41,68.3,68.3,5500.0,50.9053,50.9053,50.8235,50.8235,5500.0
2010-12-02 15:20:00,68.3,68.36,68.29,68.35,11200.0,50.8235,50.8681,50.816,50.8607,11200.0
2010-12-02 15:25:00,68.34,68.37,68.33,68.37,7900.0,50.8532,50.8756,50.8458,50.8756,7900.0
2010-12-02 15:30:00,68.37,68.44,68.36,68.44,11000.0,50.8756,50.9276,50.8681,50.9276,11000.0
2010-12-02 15:35:00,68.45,68.45,68.4,68.4,7800.0,50.9351,50.9351,50.8979,50.8979,7800.0
2010-12-02 15:40:00,68.41,68.42,68.36,68.39,14100.0,50.9053,50.9128,50.8681,50.8904,14100.0
2010-12-02 15:45:00,68.39,68.49,68.39,68.43,42300.0,50.8904,50.9648,50.8904,50.9202,42300.0
2010-12-02 15:50:00,68.43,68.44,68.34,68.36,22100.0,50.9202,50.9276,50.8532,50.8681,22100.0
2010-12-02 15:55:00,68.35,68.47,68.35,68.44,54600.0,50.8607,50.95,50.8607,50.9276,54600.0
2010-12-03 09:30:00,67.9,67.9,67.54,67.78,41900.0,50.5258,50.5258,50.2579,50.4365,41900.0
2010-12-03 09:35:00,67.81,68.0,67.81,67.97,19600.0,50.4588,50.6002,50.4588,50.5779,19600.0
2010-12-03 09:40:00,67.97,68.03,67.95,68.0,10900.0,50.5779,50.6226,50.563,50.6002,10900.0
2010-12-03 09:45:00,68.0,68.04,67.86,68.0,7400.0,50.6002,50.63,50.4961,50.6002,7400.0
2010-12-03 09:50:00,67.98,67.98,67.87,67.91,7900.0,50.5853,50.5853,50.5035,50.5333,7900.0
2010-12-03 09:55:00,67.91,67.95,67.88,67.93,8000.0,50.5333,50.563,50.5109,50.5481,8000.0
2010-12-03 10:00:00,67.93,68.04,67.91,67.93,24000.0,50.5481,50.63,50.5333,50.5481,24000.0
2010-12-03 10:05:00,67.93,68.04,67.85,67.85,12500.0,50.5481,50.63,50.4886,50.4886,12500.0
2010-12-03 10:10:00,67.86,67.86,67.68,67.71,11400.0,50.4961,50.4961,50.3621,50.3844,11400.0
2010-12-03 10:15:00,67.71,67.85,67.71,67.84,7500.0,50.3844,50.4886,50.3844,50.4812,7500.0
2010-12-03 10:20:00,67.85,67.9,67.76,67.79,4600.0,50.4886,50.5258,50.4216,50.444,4600.0
2010-12-03 10:25:00,67.79,67.87,67.76,67.85,3500.0,50.444,50.5035,50.4216,50.4886,3500.0
2010-12-03 10:30:00,67.85,67.99,67.83,67.96,5900.0,50.4886,50.5928,50.4737,50.5705,5900.0
2010-12-03 10:35:00,67.96,68.1,67.93,68.07,11700.0,50.5705,50.6746,50.5481,50.6523,11700.0
2010-12-03 10:40:00,68.08,68.16,68.08,68.1,3300.0,50.6598,50.7193,50.6598,50.6746,3300.0
2010-12-03 10:45:00,68.08,68.14,68.08,68.12,1700.0,50.6598,50.7044,50.6598,50.6895,1700.0
2010-12-03 10:50:00,68.11,68.11,67.99,68.01,20000.0,50.6821,50.6821,50.5928,50.6077,20000.0
2010-12-03 10:55:00,68.02,68.04,67.98,68.0,7400.0,50.6151,50.63,50.5853,50.6002,7400.0
2010-12-03 11:00:00,68.01,68.05,67.96,68.0,8400.0,50.6077,50.6374,50.5705,50.6002,8400.0
2010-12-03 11:05:00,67.97,68.03,67.97,67.98,3300.0,50.5779,50.6226,50.5779,50.5853,3300.0
2010-12-03 11:10:00,67.98,67.99,67.94,67.97,3900.0,50.5853,50.5928,50.5556,50.5779,3900.0
2010-12-03 11:15:00,67.94,67.98,67.89,67.9,4200.0,50.5556,50.5853,50.5184,50.5258,4200.0
2010-12-03 11:20:00,67.93,67.96,67.91,67.96,4700.0,50.5481,50.5705,50.5333,50.5705,4700.0
2010-12-03 11:25:00,67.93,67.96,67.78,67.8,10300.0,50.5481,50.5705,50.4365,50.4514,10300.0
2010-12-03 11:30:00,67.8,67.82,67.77,67.78,4900.0,50.4514,50.4663,50.4291,50.4365,4900.0
2010-12-03 11:35:00,67.78,67.79,67.74,67.79,2800.0,50.4365,50.444,50.4068,50.444,2800.0
2010-12-03 11:40:00,67.77,67.87,67.77,67.87,1800.0,50.4291,50.5035,50.4291,50.5035,1800.0
2010-12-03 11:45:00,67.91,67.95,67.91,67.92,2200.0,50.5333,50.563,50.5333,50.5407,2200.0
2010-12-03 11:50:00,67.91,67.91,67.77,67.77,1900.0,50.5333,50.5333,50.4291,50.4291,1900.0
2010-12-03 11:55:00,67.79,67.81,67.78,67.8,2100.0,50.444,50.4588,50.4365,50.4514,2100.0
2010-12-03 12:00:00,67.82,67.82,67.77,67.8,9100.0,50.4663,50.4663,50.4291,50.4514,9100.0
2010-12-03 12:05:00,67.8,67.82,67.79,67.8,3200.0,50.4514,50.4663,50.444,50.4514,3200.0
2010-12-03 12:10:00,67.79,67.84,67.78,67.79,5400.0,50.444,50.4812,50.4365,50.444,5400.0
2010-12-03 12:15:00,67.79,67.83,67.77,67.82,4400.0,50.444,50.4737,50.4291,50.4663,4400.0
2010-12-03 12:20:00,67.85,67.88,67.81,67.88,2800.0,50.4886,50.5109,50.4588,50.5109,2800.0
2010-12-03 12:25:00,67.89,67.91,67.84,67.85,1800.0,50.5184,50.5333,50.4812,50.4886,1800.0
2010-12-03 12:30:00,67.88,67.89,67.85,67.87,2100.0,50.5109,50.5184,50.4886,50.5035,2100.0
2010-12-03 12:35:00,67.86,67.93,67.82,67.93,3100.0,50.4961,50.5481,50.4663,50.5481,3100.0
2010-12-03 12:40:00,67.95,67.95,67.88,67.9,3700.0,50.563,50.563,50.5109,50.5258,3700.0
2010-12-03 12:45:00,67.89,67.99,67.89,67.99,2700.0,50.5184,50.5928,50.5184,50.5928,2700.0
2010-12-03 12:50:00,67.99,68.0,67.93,67.97,2700.0,50.5928,50.6002,50.5481,50.5779,2700.0
2010-12-03 12:55:00,67.97,68.01,67.97,68.0,3100.0,50.5779,50.6077,50.5779,50.6002,3100.0
2010-12-03 13:00:00,68.03,68.09,68.03,68.09,2500.0,50.6226,50.6672,50.6226,50.6672,2500.0
2010-12-03 13:05:00,68.08,68.08,67.99,68.05,10200.0,50.6598,50.6598,50.5928,50.6374,10200.0
2010-12-03 13:10:00,68.05,68.08,68.05,68.08,1100.0,50.6374,50.6598,50.6374,50.6598,1100.0
2010-12-03 13:15:00,68.08,68.08,68.03,68.03,1800.0,50.6598,50.6598,50.6226,50.6226,1800.0
2010-12-03 13:20:00,68.03,68.06,68.0,68.04,2700.0,50.6226,50.6449,50.6002,50.63,2700.0
2010-12-03 13:25:00,68.07,68.07,68.04,68.04,1500.0,50.6523,50.6523,50.63,50.63,1500.0
2010-12-03 13:30:00,68.04,68.05,68.02,68.02,2500.0,50.63,50.6374,50.6151,50.6151,2500.0
2010-12-03 13:35:00,68.0,68.0,67.95,67.96,2000.0,50.6002,50.6002,50.563,50.5705,2000.0
2010-12-03 13:40:00,67.95,67.99,67.92,67.99,1400.0,50.563,50.5928,50.5407,50.5928,1400.0
2010-12-03 13:45:00,68.0,68.02,67.97,68.01,2100.0,50.6002,50.6151,50.5779,50.6077,2100.0
2010-12-03 13:50:00,68.04,68.06,68.02,68.04,2400.0,50.63,50.6449,50.6151,50.63,2400.0
2010-12-03 13:55:00,68.03,68.07,68.03,68.03,2000.0,50.6226,50.6523,50.6226,50.6226,2000.0
2010-12-03 14:00:00,68.07,68.1,68.05,68.1,6900.0,50.6523,50.6746,50.6374,50.6746,6900.0
2010-12-03 14:05:00,68.1,68.11,67.98,68.0,6400.0,50.6746,50.6821,50.5853,50.6002,6400.0
2010-12-03 14:10:00,68.0,68.02,67.99,68.0,3300.0,50.6002,50.6151,50.5928,50.6002,3300.0
2010-12-03 14:15:00,68.0,68.02,67.97,68.0,1900.0,50.6002,50.6151,50.5779,50.6002,1900.0
2010-12-03 14:20:00,68.03,68.03,67.97,67.98,4000.0,50.6226,50.6226,50.5779,50.5853,4000.0
2010-12-03 14:25:00,68.0,68.0,67.95,67.98,2200.0,50.6002,50.6002,50.563,50.5853,2200.0
2010-12-03 14:30:00,67.98,68.02,67.98,68.02,2600.0,50.5853,50.6151,50.5853,50.6151,2600.0
2010-12-03 14:35:00,68.02,68.1,68.02,68.09,1800.0,50.6151,50.6746,50.6151,50.6672,1800.0
2010-12-03 14:40:00,68.06,68.08,68.03,68.08,3800.0,50.6449,50.6598,50.6226,50.6598,3800.0
2010-12-03 14:45:00,68.07,68.08,68.02,68.05,4900.0,50.6523,50.6598,50.6151,50.6374,4900.0
2010-12-03 14:50:00,68.06,68.09,68.05,68.08,5400.0,50.6449,50.6672,50.6374,50.6598,5400.0
2010-12-03 14:55:00,68.07,68.1,68.02,68.1,3300.0,50.6523,50.6746,50.6151,50.6746,3300.0
2010-12-03 15:00:00,68.1,68.17,68.08,68.08,8700.0,50.6746,50.7267,50.6598,50.6598,8700.0
2010-12-03 15:05:00,68.08,68.14,68.07,68.13,1400.0,50.6598,50.7044,50.6523,50.697,1400.0
2010-12-03 15:10:00,68.13,68.15,68.1,68.15,5100.0,50.697,50.7118,50.6746,50.7118,5100.0
2010-12-03 15:15:00,68.15,68.15,68.1,68.11,5900.0,50.7118,50.7118,50.6746,50.6821,5900.0
2010-12-03 15:20:00,68.11,68.16,68.08,68.14,5300.0,50.6821,50.7193,50.6598,50.7044,5300.0
2010-12-03 15:25:00,68.16,68.2,68.14,68.18,8200.0,50.7193,50.7491,50.7044,50.7342,8200.0
2010-12-03 15:30:00,68.19,68.2,68.16,68.18,5000.0,50.7416,50.7491,50.7193,50.7342,5000.0
2010-12-03 15:35:00,68.17,68.32,68.17,68.28,12400.0,50.7267,50.8383,50.7267,50.8086,12400.0
2010-12-03 15:40:00,68.27,68.32,68.23,68.23,9500.0,50.8011,50.8383,50.7714,50.7714,9500.0
2010-12-03 15:45:00,68.25,68.44,68.24,68.44,18800.0,50.7863,50.9276,50.7788,50.9276,18800.0
2010-12-03 15:50:00,68.43,68.45,68.39,68.4,10700.0,50.9202,50.9351,50.8904,50.8979,10700.0
2010-12-03 15:55:00,68.42,68.42,68.31,68.33,26900.0,50.9128,50.9128,50.8309,50.8458,26900.0
2010-12-06 09:30:00,68.01,68.2,67.88,68.1,23700.0,50.6077,50.7491,50.5109,50.6746,23700.0
2010-12-06 09:35:00,68.08,68.13,68.02,68.13,6300.0,50.6598,50.697,50.6151,50.697,6300.0
2010-12-06 09:40:00,68.16,68.26,68.1,68.26,6000.0,50.7193,50.7937,50.6746,50.7937,6000.0
2010-12-06 09:45:00,68.28,68.29,68.21,68.25,5000.0,50.8086,50.816,50.7565,50.7863,5000.0
2010-12-06 09:50:00,68.29,68.29,68.16,68.25,9200.0,50.816,50.816,50.7193,50.7863,9200.0
2010-12-06 09:55:00,68.24,68.34,68.23,68.24,12700.0,50.7788,50.8532,50.7714,50.7788,12700.0
2010-12-06 10:00:00,68.24,68.38,68.23,68.29,7900.0,50.7788,50.883,50.7714,50.816,7900.0
2010-12-06 10:05:00,68.29,68.35,68.26,68.26,5600.0,50.816,50.8607,50.7937,50.7937,5600.0
2010-12-06 10:10:00,68.3,68.36,68.12,68.14,13800.0,50.8235,50.8681,50.6895,50.7044,13800.0
2010-12-06 10:15:00,68.14,68.21,68.14,68.17,4700.0,50.7044,50.7565,50.7044,50.7267,4700.0
2010-12-06 10:20:00,68.2,68.35,68.18,68.35,3700.0,50.7491,50.8607,50.7342,50.8607,3700.0
2010-12-06 10:25:00,68.31,68.43,68.31,68.42,9400.0,50.8309,50.9202,50.8309,50.9128,9400.0
2010-12-06 10:30:00,68.42,68.42,68.24,68.31,3200.0,50.9128,50.9128,50.7788,50.8309,3200.0
2010-12-06 10:35:00,68.33,68.4,68.25,68.34,6000.0,50.8458,50.8979,50.7863,50.8532,6000.0
2010-12-06 10:40:00,68.34,68.36,68.29,68.29,2500.0,50.8532,50.8681,50.816,50.816,2500.0
2010-12-06 10:45:00,68.3,68.33,68.24,68.33,4600.0,50.8235,50.8458,50.7788,50.8458,4600.0
2010-12-06 10:50:00,68.33,68.4,68.22,68.38,6400.0,50.8458,50.8979,50.7639,50.883,6400.0
2010-12-06 10:55:00,68.37,68.47,68.36,68.47,7100.0,50.8756,50.95,50.8681,50.95,7100.0
2010-12-06 11:00:00,68.47,68.69,68.44,68.58,16000.0,50.95,51.1137,50.9276,51.0318,16000.0
2010-12-06 11:05:00,68.58,68.61,68.55,68.57,5800.0,51.0318,51.0541,51.0095,51.0244,5800.0
2010-12-06 11:10:00,68.61,68.69,68.51,68.53,7800.0,51.0541,51.1137,50.9797,50.9946,7800.0
2010-12-06 11:15:00,68.51,68.53,68.36,68.37,5100.0,50.9797,50.9946,50.8681,50.8756,5100.0
2010-12-06 11:20:00,68.34,68.39,68.3,68.3,3500.0,50.8532,50.8904,50.8235,50.8235,3500.0
2010-12-06 11:25:00,68.31,68.32,68.25,68.29,7400.0,50.8309,50.8383,50.7863,50.816,7400.0
2010-12-06 11:30:00,68.33,68.36,68.28,68.32,3500.0,50.8458,50.8681,50.8086,50.8383,3500.0
2010-12-06 11:35:00,68.31,68.38,68.31,68.33,4800.0,50.8309,50.883,50.8309,50.8458,4800.0
2010-12-06 11:40:00,68.33,68.39,68.32,68.39,3700.0,50.8458,50.8904,50.8383,50.8904,3700.0
2010-12-06 11:45:00,68.43,68.49,68.38,68.42,8200.0,50.9202,50.9648,50.883,50.9128,8200.0
2010-12-06 11:50:00,68.41,68.51,68.38,68.38,4900.0,50.9053,50.9797,50.883,50.883,4900.0
2010-12-06 11:55:00,68.37,68.45,68.3,68.45,11600.0,50.8756,50.9351,50.8235,50.9351,11600.0
2010-12-06 12:00:00,68.49,68.57,68.49,68.55,4300.0,50.9648,51.0244,50.9648,51.0095,4300.0
2010-12-06 12:05:00,68.55,68.58,68.45,68.47,6600.0,51.0095,51.0318,50.9351,50.95,6600.0
2010-12-06 12:10:00,68.47,68.48,68.41,68.48,6300.0,50.95,50.9574,50.9053,50.9574,6300.0
2010-12-06 12:15:00,68.49,68.51,68.41,68.43,3800.0,50.9648,50.9797,50.9053,50.9202,3800.0
2010-12-06 12:20:00,68.43,68.44,68.36,68.39,4600.0,50.9202,50.9276,50.8681,50.8904,4600.0
2010-12-06 12:25:00,68.36,68.38,68.3,68.37,7000.0,50.8681,50.883,50.8235,50.8756,7000.0
2010-12-06 12:30:00,68.36,68.5,68.35,68.5,2900.0,50.8681,50.9723,50.8607,50.9723,2900.0
2010-12-06 12:35:00,68.49,68.51,68.48,68.5,2200.0,50.9648,50.9797,50.9574,50.9723,2200.0
2010-12-06 12:40:00,68.5,68.5,68.46,68.48,4600.0,50.9723,50.9723,50.9425,50.9574,4600.0
2010-12-06 12:45:00,68.49,68.53,68.42,68.42,3400.0,50.9648,50.9946,50.9128,50.9128,3400.0
2010-12-06 12:50:00,68.43,68.44,68.38,68.43,2800.0,50.9202,50.9276,50.883,50.9202,2800.0
2010-12-06 12:55:00,68.43,68.52,68.43,68.52,4200.0,50.9202,50.9872,50.9202,50.9872,4200.0
2010-12-06 13:00:00,68.51,68.57,68.51,68.53,2600.0,50.9797,51.0244,50.9797,50.9946,2600.0
2010-12-06 13:05:00,68.54,68.54,68.5,68.53,2200.0,51.0021,51.0021,50.9723,50.9946,2200.0
2010-12-06 13:10:00,68.5,68.53,68.48,68.51,3600.0,50.9723,50.9946,50.9574,50.9797,3600.0
2010-12-06 13:15:00,68.51,68.62,68.46,68.61,8200.0,50.9797,51.0616,50.9425,51.0541,8200.0
2010-12-06 13:20:00,68.61,68.62,68.56,68.6,3900.0,51.0541,51.0616,51.0169,51.0467,3900.0
2010-12-06 13:25:00,68.59,68.66,68.58,68.66,5200.0,51.0393,51.0913,51.0318,51.0913,5200.0
2010-12-06 13:30:00,68.67,68.72,68.63,68.71,12200.0,51.0988,51.136,51.069,51.1286,12200.0
2010-12-06 13:35:00,68.71,68.78,68.71,68.78,5800.0,51.1286,51.1806,51.1286,51.1806,5800.0
2010-12-06 13:40:00,68.78,68.92,68.77,68.89,16600.0,51.1806,51.2848,51.1732,51.2625,16600.0
2010-12-06 13:45:00,68.9,68.9,68.86,68.86,5600.0,51.2699,51.2699,51.2402,51.2402,5600.0
2010-12-06 13:50:00,68.83,68.83,68.72,68.74,3900.0,51.2178,51.2178,51.136,51.1509,3900.0
2010-12-06 13:55:00,68.74,68.76,68.72,68.76,2300.0,51.1509,51.1658,51.136,51.1658,2300.0
2010-12-06 14:00:00,68.76,68.77,68.73,68.73,3900.0,51.1658,51.1732,51.1434,51.1434,3900.0
2010-12-06 14:05:00,68.78,68.78,68.73,68.76,2200.0,51.1806,51.1806,51.1434,51.1658,2200.0
2010-12-06 14:10:00,68.76,68.76,68.72,68.72,2800.0,51.1658,51.1658,51.136,51.136,2800.0
2010-12-06 14:15:00,68.73,68.77,68.73,68.76,5700.0,51.1434,51.1732,51.1434,51.1658,5700.0
2010-12-06 14:20:00,68.77,68.81,68.73,68.76,6200.0,51.1732,51.203,51.1434,51.1658,6200.0
2010-12-06 14:25:00,68.78,68.78,68.69,68.72,3900.0,51.1806,51.1806,51.1137,51.136,3900.0
2010-12-06 14:30:00,68.72,68.83,68.7,68.83,7000.0,51.136,51.2178,51.1211,51.2178,7000.0
2010-12-06 14:35:00,68.84,68.91,68.83,68.89,18700.0,51.2253,51.2774,51.2178,51.2625,18700.0
2010-12-06 14:40:00,68.9,68.9,68.83,68.86,3600.0,51.2699,51.2699,51.2178,51.2402,3600.0
2010-12-06 14:45:00,68.86,68.88,68.84,68.86,4800.0,51.2402,51.2551,51.2253,51.2402,4800.0
2010-12-06 14:50:00,68.88,68.88,68.85,68.86,4100.0,51.2551,51.2551,51.2327,51.2402,4100.0
2010-12-06 14:55:00,68.87,68.88,68.84,68.84,4600.0,51.2476,51.2551,51.2253,51.2253,4600.0
2010-12-06 15:00:00,68.84,68.89,68.83,68.88,6900.0,51.2253,51.2625,51.2178,51.2551,6900.0
2010-12-06 15:05:00,68.88,68.89,68.85,68.89,17000.0,51.2551,51.2625,51.2327,51.2625,17000.0
2010-12-06 15:10:00,68.89,68.91,68.8,68.9,22100.0,51.2625,51.2774,51.1955,51.2699,22100.0
2010-12-06 15:15:00,68.92,68.92,68.86,68.9,9400.0,51.2848,51.2848,51.2402,51.2699,9400.0
2010-12-06 15:20:00,68.9,68.91,68.87,68.9,10100.0,51.2699,51.2774,51.2476,51.2699,10100.0
2010-12-06 15:25:00,68.9,68.92,68.89,68.89,7800.0,51.2699,51.2848,51.2625,51.2625,7800.0
2010-12-06 15:30:00,68.87,68.88,68.84,68.87,8600.0,51.2476,51.2551,51.2253,51.2476,8600.0
2010-12-06 15:35:00,68.86,68.9,68.85,68.9,5700.0,51.2402,51.2699,51.2327,51.2699,5700.0
2010-12-06 15:40:00,68.91,68.99,68.87,68.99,13500.0,51.2774,51.3369,51.2476,51.3369,13500.0
2010-12-06 15:45:00,68.98,68.99,68.87,68.96,25400.0,51.3295,51.3369,51.2476,51.3146,25400.0
2010-12-06 15:50:00,68.97,68.98,68.81,68.83,22400.0,51.322,51.3295,51.203,51.2178,22400.0
2010-12-06 15:55:00,68.84,68.84,68.74,68.77,46300.0,51.2253,51.2253,51.1509,51.1732,46300.0
2010-12-07 09:30:00,69.45,69.54,69.38,69.47,17500.0,51.6792,51.7462,51.6271,51.6941,17500.0
2010-12-07 09:35:00,69.43,69.5,69.39,69.43,4500.0,51.6643,51.7164,51.6346,51.6643,4500.0
2010-12-07 09:40:00,69.39,69.59,69.39,69.55,3500.0,51.6346,51.7834,51.6346,51.7536,3500.0
2010-12-07 09:45:00,69.53,69.58,69.43,69.48,1900.0,51.7387,51.7759,51.6643,51.7015,1900.0
2010-12-07 09:50:00,69.47,69.54,69.44,69.5,8000.0,51.6941,51.7462,51.6718,51.7164,8000.0
2010-12-07 09:55:00,69.51,69.51,69.31,69.31,9300.0,51.7239,51.7239,51.575,51.575,9300.0
2010-12-07 10:00:00,69.27,69.39,69.27,69.37,8200.0,51.5453,51.6346,51.5453,51.6197,8200.0
2010-12-07 10:05:00,69.38,69.43,69.3,69.3,7300.0,51.6271,51.6643,51.5676,51.5676,7300.0
2010-12-07 10:10:00,69.28,69.36,69.28,69.34,6700.0,51.5527,51.6122,51.5527,51.5974,6700.0
2010-12-07 10:15:00,69.31,69.51,69.31,69.5,6700.0,51.575,51.7239,51.575,51.7164,6700.0
2010-12-07 10:20:00,69.54,69.54,69.43,69.52,3500.0,51.7462,51.7462,51.6643,51.7313,3500.0
2010-12-07 10:25:00,69.51,69.56,69.45,69.5,17400.0,51.7239,51.7611,51.6792,51.7164,17400.0
2010-12-07 10:30:00,69.49,69.58,69.41,69.57,10900.0,51.709,51.7759,51.6494,51.7685,10900.0
2010-12-07 10:35:00,69.58,69.59,69.46,69.46,9300.0,51.7759,51.7834,51.6866,51.6866,9300.0
2010-12-07 10:40:00,69.52,69.7,69.52,69.7,7300.0,51.7313,51.8652,51.7313,51.8652,7300.0
2010-12-07 10:45:00,69.69,69.73,69.65,69.71,9700.0,51.8578,51.8876,51.828,51.8727,9700.0
2010-12-07 10:50:00,69.72,69.76,69.72,69.75,7400.0,51.8801,51.9099,51.8801,51.9024,7400.0
2010-12-07 10:55:00,69.75,69.76,69.72,69.73,8100.0,51.9024,51.9099,51.8801,51.8876,8100.0
2010-12-07 11:00:00,69.74,69.78,69.63,69.7,11500.0,51.895,51.9248,51.8131,51.8652,11500.0
2010-12-07 11:05:00,69.68,69.75,69.68,69.73,5000.0,51.8504,51.9024,51.8504,51.8876,5000.0
2010-12-07 11:10:00,69.73,69.8,69.7,69.78,16500.0,51.8876,51.9396,51.8652,51.9248,16500.0
2010-12-07 11:15:00,69.79,69.79,69.73,69.77,50000.0,51.9322,51.9322,51.8876,51.9173,50000.0
2010-12-07 11:20:00,69.74,69.79,69.72,69.72,9300.0,51.895,51.9322,51.8801,51.8801,9300.0
2010-12-07 11:25:00,69.73,69.8,69.72,69.8,17600.0,51.8876,51.9396,51.8801,51.9396,17600.0
2010-12-07 11:30:00,69.83,69.89,69.81,69.87,14000.0,51.962,52.0066,51.9471,51.9917,14000.0
2010-12-07 11:35:00,69.87,69.91,69.84,69.87,15400.0,51.9917,52.0215,51.9694,51.9917,15400.0
2010-12-07 11:40:00,69.88,69.89,69.82,69.88,2700.0,51.9992,52.0066,51.9545,51.9992,2700.0
2010-12-07 11:45:00,69.87,69.87,69.78,69.82,4300.0,51.9917,51.9917,51.9248,51.9545,4300.0
2010-12-07 11:50:00,69.8,69.86,69.76,69.82,5600.0,51.9396,51.9843,51.9099,51.9545,5600.0
2010-12-07 11:55:00,69.79,69.83,69.79,69.8,1700.0,51.9322,51.962,51.9322,51.9396,1700.0
2010-12-07 12:00:00,69.77,69.93,69.72,69.92,12900.0,51.9173,52.0364,51.8801,52.0289,12900.0
2010-12-07 12:05:00,69.92,69.94,69.85,69.89,18800.0,52.0289,52.0438,51.9769,52.0066,18800.0
2010-12-07 12:10:00,69.89,69.91,69.86,69.86,7100.0,52.0066,52.0215,51.9843,51.9843,7100.0
2010-12-07 12:15:00,69.87,69.91,69.78,69.78,6000.0,51.9917,52.0215,51.9248,51.9248,6000.0
2010-12-07 12:20:00,69.79,69.8,69.78,69.78,1900.0,51.9322,51.9396,51.9248,51.9248,1900.0
2010-12-07 12:25:00,69.78,69.86,69.78,69.85,6300.0,51.9248,51.9843,51.9248,51.9769,6300.0
2010-12-07 12:30:00,69.86,69.87,69.82,69.87,2600.0,51.9843,51.9917,51.9545,51.9917,2600.0
2010-12-07 12:35:00,69.86,69.93,69.83,69.93,14300.0,51.9843,52.0364,51.962,52.0364,14300.0
2010-12-07 12:40:00,69.93,70.0,69.91,69.98,25100.0,52.0364,52.0885,52.0215,52.0736,25100.0
2010-12-07 12:45:00,69.96,69.96,69.92,69.95,3900.0,52.0587,52.0587,52.0289,52.0513,3900.0
2010-12-07 12:50:00,69.96,69.97,69.84,69.85,10800.0,52.0587,52.0661,51.9694,51.9769,10800.0
2010-12-07 12:55:00,69.85,69.95,69.85,69.94,7400.0,51.9769,52.0513,51.9769,52.0438,7400.0
2010-12-07 13:00:00,69.95,69.98,69.92,69.97,3400.0,52.0513,52.0736,52.0289,52.0661,3400.0
2010-12-07 13:05:00,69.97,69.98,69.95,69.95,3200.0,52.0661,52.0736,52.0513,52.0513,3200.0
2010-12-07 13:10:00,69.94,69.94,69.84,69.86,4700.0,52.0438,52.0438,51.9694,51.9843,4700.0
2010-12-07 13:15:00,69.86,69.94,69.85,69.92,5400.0,51.9843,52.0438,51.9769,52.0289,5400.0
2010-12-07 13:20:00,69.93,70.06,69.93,70.03,10100.0,52.0364,52.1331,52.0364,52.1108,10100.0
2010-12-07 13:25:00,70.03,70.1,70.03,70.08,3500.0,52.1108,52.1629,52.1108,52.148,3500.0
2010-12-07 13:30:00,70.08,70.09,70.0,70.0,4900.0,52.148,52.1554,52.0885,52.0885,4900.0
2010-12-07 13:35:00,69.97,70.02,69.89,69.9,3900.0,52.0661,52.1034,52.0066,52.0141,3900.0
2010-12-07 13:40:00,69.9,70.0,69.9,70.0,2900.0,52.0141,52.0885,52.0141,52.0885,2900.0
2010-12-07 13:45:00,70.04,70.13,70.03,70.13,6100.0,52.1182,52.1852,52.1108,52.1852,6100.0
2010-12-07 13:50:00,70.16,70.16,70.1,70.14,3400.0,52.2075,52.2075,52.1629,52.1926,3400.0
2010-12-07 13:55:00,70.11,70.13,70.07,70.08,3800.0,52.1703,52.1852,52.1406,52.148,3800.0
2010-12-07 14:00:00,70.06,70.1,70.05,70.06,1800.0,52.1331,52.1629,52.1257,52.1331,1800.0
2010-12-07 14:05:00,70.07,70.09,70.0,70.0,4100.0,52.1406,52.1554,52.0885,52.0885,4100.0
2010-12-07 14:10:00,69.98,69.98,69.89,69.9,2900.0,52.0736,52.0736,52.0066,52.0141,2900.0
2010-12-07 14:15:00,69.91,69.91,69.87,69.87,3300.0,52.0215,52.0215,51.9917,51.9917,3300.0
2010-12-07 14:20:00,69.87,69.91,69.83,69.9,3800.0,51.9917,52.0215,51.962,52.0141,3800.0
2010-12-07 14:25:00,69.87,69.93,69.87,69.9,7800.0,51.9917,52.0364,51.9917,52.0141,7800.0
2010-12-07 14:30:00,69.87,69.92,69.85,69.92,3800.0,51.9917,52.0289,51.9769,52.0289,3800.0
2010-12-07 14:35:00,69.92,70.0,69.92,69.99,6300.0,52.0289,52.0885,52.0289,52.081,6300.0
2010-12-07 14:40:00,69.99,70.0,69.92,69.92,4300.0,52.081,52.0885,52.0289,52.0289,4300.0
2010-12-07 14:45:00,69.91,69.92,69.84,69.84,4700.0,52.0215,52.0289,51.9694,51.9694,4700.0
2010-12-07 14:50:00,69.83,69.83,69.73,69.76,16400.0,51.962,51.962,51.8876,51.9099,16400.0
2010-12-07 14:55:00,69.76,69.8,69.48,69.6,46200.0,51.9099,51.9396,51.7015,51.7908,46200.0
2010-12-07 15:00:00,69.6,69.8,69.6,69.67,31300.0,51.7908,51.9396,51.7908,51.8429,31300.0
2010-12-07 15:05:00,69.66,69.76,69.61,69.72,8800.0,51.8355,51.9099,51.7983,51.8801,8800.0
2010-12-07 15:10:00,69.69,69.76,69.66,69.69,12300.0,51.8578,51.9099,51.8355,51.8578,12300.0
2010-12-07 15:15:00,69.7,69.74,69.5,69.56,9700.0,51.8652,51.895,51.7164,51.7611,9700.0
2010-12-07 15:20:00,69.56,69.56,69.4,69.54,24000.0,51.7611,51.7611,51.642,51.7462,24000.0
2010-12-07 15:25:00,69.55,69.68,69.49,69.62,25900.0,51.7536,51.8504,51.709,51.8057,25900.0
2010-12-07 15:30:00,69.62,69.65,69.53,69.54,8200.0,51.8057,51.828,51.7387,51.7462,8200.0
2010-12-07 15:35:00,69.55,69.75,69.55,69.75,10700.0,51.7536,51.9024,51.7536,51.9024,10700.0
2010-12-07 15:40:00,69.76,69.76,69.53,69.56,12900.0,51.9099,51.9099,51.7387,51.7611,12900.0
2010-12-07 15:45:00,69.54,69.65,69.51,69.62,32400.0,51.7462,51.828,51.7239,51.8057,32400.0
2010-12-07 15:50:00,69.6,69.65,69.52,69.57,31900.0,51.7908,51.828,51.7313,51.7685,31900.0
2010-12-07 15:55:00,69.58,69.58,69.46,69.55,27400.0,51.7759,51.7759,51.6866,51.7536,27400.0
2010-12-08 09:30:00,69.59,69.75,69.48,69.74,7700.0,51.7834,51.9024,51.7015,51.895,7700.0
2010-12-08 09:35:00,69.72,69.75,69.61,69.64,4000.0,51.8801,51.9024,51.7983,51.8206,4000.0
2010-12-08 09:40:00,69.64,69.79,69.64,69.66,3300.0,51.8206,51.9322,51.8206,51.8355,3300.0
2010-12-08 09:45:00,69.71,69.76,69.47,69.61,20200.0,51.8727,51.9099,51.6941,51.7983,20200.0
2010-12-08 09:50:00,69.61,69.62,69.43,69.43,2200.0,51.7983,51.8057,51.6643,51.6643,2200.0
2010-12-08 09:55:00,69.46,69.51,69.38,69.39,12400.0,51.6866,51.7239,51.6271,51.6346,12400.0
2010-12-08 10:00:00,69.38,69.38,69.16,69.17,6900.0,51.6271,51.6271,51.4634,51.4708,6900.0
2010-12-08 10:05:00,69.19,69.22,69.12,69.18,8000.0,51.4857,51.5081,51.4336,51.4783,8000.0
2010-12-08 10:10:00,69.17,69.17,68.93,69.01,18000.0,51.4708,51.4708,51.2923,51.3518,18000.0
2010-12-08 10:15:00,69.01,69.04,68.74,68.8,21700.0,51.3518,51.3741,51.1509,51.1955,21700.0
2010-12-08 10:20:00,68.79,68.79,68.67,68.68,8500.0,51.1881,51.1881,51.0988,51.1062,8500.0
2010-12-08 10:25:00,68.73,68.77,68.67,68.73,11000.0,51.1434,51.1732,51.0988,51.1434,11000.0
2010-12-08 10:30:00,68.72,68.89,68.71,68.79,7000.0,51.136,51.2625,51.1286,51.1881,7000.0
2010-12-08 10:35:00,68.83,68.83,68.65,68.69,5600.0,51.2178,51.2178,51.0839,51.1137,5600.0
2010-12-08 10:40:00,68.69,68.72,68.56,68.72,5400.0,51.1137,51.136,51.0169,51.136,5400.0
2010-12-08 10:45:00,68.72,68.73,68.68,68.69,2500.0,51.136,51.1434,51.1062,51.1137,2500.0
2010-12-08 10:50:00,68.67,68.72,68.61,68.72,3600.0,51.0988,51.136,51.0541,51.136,3600.0
2010-12-08 10:55:00,68.75,68.77,68.68,68.75,3700.0,51.1583,51.1732,51.1062,51.1583,3700.0
2010-12-08 11:00:00,68.75,68.9,68.71,68.9,4600.0,51.1583,51.2699,51.1286,51.2699,4600.0
2010-12-08 11:05:00,68.98,69.01,68.93,69.01,6100.0,51.3295,51.3518,51.2923,51.3518,6100.0
2010-12-08 11:10:00,68.97,69.02,68.97,69.02,9200.0,51.322,51.3592,51.322,51.3592,9200.0
2010-12-08 11:15:00,69.05,69.05,68.97,69.05,5900.0,51.3816,51.3816,51.322,51.3816,5900.0
2010-12-08 11:20:00,69.05,69.14,69.05,69.13,4800.0,51.3816,51.4485,51.3816,51.4411,4800.0
2010-12-08 11:25:00,69.1,69.13,69.05,69.06,2100.0,51.4188,51.4411,51.3816,51.389,2100.0
2010-12-08 11:30:00,69.06,69.07,68.97,69.05,9700.0,51.389,51.3964,51.322,51.3816,9700.0
2010-12-08 11:35:00,69.06,69.1,69.05,69.09,3300.0,51.389,51.4188,51.3816,51.4113,3300.0
2010-12-08 11:40:00,69.08,69.14,69.08,69.13,2000.0,51.4039,51.4485,51.4039,51.4411,2000.0
2010-12-08 11:45:00,69.16,69.26,69.15,69.26,3900.0,51.4634,51.5378,51.456,51.5378,3900.0
2010-12-08 11:50:00,69.25,69.3,69.23,69.25,5400.0,51.5304,51.5676,51.5155,51.5304,5400.0
2010-12-08 11:55:00,69.23,69.23,69.15,69.15,800.0,51.5155,51.5155,51.456,51.456,800.0
2010-12-08 12:00:00,69.2,69.25,69.19,69.19,900.0,51.4932,51.5304,51.4857,51.4857,900.0
2010-12-08 12:05:00,69.16,69.16,69.06,69.06,3900.0,51.4634,51.4634,51.389,51.389,3900.0
2010-12-08 12:10:00,69.05,69.13,69.04,69.13,5000.0,51.3816,51.4411,51.3741,51.4411,5000.0
2010-12-08 12:15:00,69.1,69.14,69.07,69.07,6500.0,51.4188,51.4485,51.3964,51.3964,6500.0
2010-12-08 12:20:00,69.08,69.12,69.08,69.12,900.0,51.4039,51.4336,51.4039,51.4336,900.0
2010-12-08 12:25:00,69.12,69.18,69.11,69.14,1200.0,51.4336,51.4783,51.4262,51.4485,1200.0
2010-12-08 12:30:00,69.1,69.14,69.01,69.04,2800.0,51.4188,51.4485,51.3518,51.3741,2800.0
2010-12-08 12:35:00,69.04,69.1,69.03,69.1,1700.0,51.3741,51.4188,51.3667,51.4188,1700.0
2010-12-08 12:40:00,69.1,69.1,69.02,69.04,1600.0,51.4188,51.4188,51.3592,51.3741,1600.0
2010-12-08 12:45:00,69.03,69.03,68.95,69.0,4500.0,51.3667,51.3667,51.3071,51.3443,4500.0
2010-12-08 12:50:00,69.0,69.01,68.96,69.0,5600.0,51.3443,51.3518,51.3146,51.3443,5600.0
2010-12-08 12:55:00,69.0,69.01,68.96,68.96,6300.0,51.3443,51.3518,51.3146,51.3146,6300.0
2010-12-08 13:00:00,68.98,69.1,68.95,69.1,5300.0,51.3295,51.4188,51.3071,51.4188,5300.0
2010-12-08 13:05:00,69.1,69.12,69.09,69.12,1100.0,51.4188,51.4336,51.4113,51.4336,1100.0
2010-12-08 13:10:00,69.1,69.18,69.1,69.13,2800.0,51.4188,51.4783,51.4188,51.4411,2800.0
2010-12-08 13:15:00,69.11,69.11,68.97,68.97,2200.0,51.4262,51.4262,51.322,51.322,2200.0
2010-12-08 13:20:00,68.99,68.99,68.91,68.93,2700.0,51.3369,51.3369,51.2774,51.2923,2700.0
2010-12-08 13:25:00,68.94,68.99,68.93,68.97,4100.0,51.2997,51.3369,51.2923,51.322,4100.0
2010-12-08 13:30:00,68.97,69.01,68.94,69.01,3000.0,51.322,51.3518,51.2997,51.3518,3000.0
2010-12-08 13:35:00,69.01,69.09,69.01,69.07,1800.0,51.3518,51.4113,51.3518,51.3964,1800.0
2010-12-08 13:40:00,69.1,69.18,69.04,69.08,5300.0,51.4188,51.4783,51.3741,51.4039,5300.0
2010-12-08 13:45:00,69.08,69.08,69.04,69.04,1200.0,51.4039,51.4039,51.3741,51.3741,1200.0
2010-12-08 13:50:00,69.03,69.1,69.01,69.08,5500.0,51.3667,51.4188,51.3518,51.4039,5500.0
2010-12-08 13:55:00,69.09,69.17,69.09,69.17,4700.0,51.4113,51.4708,51.4113,51.4708,4700.0
2010-12-08 14:00:00,69.15,69.16,69.13,69.15,22000.0,51.456,51.4634,51.4411,51.456,22000.0
2010-12-08 14:05:00,69.14,69.15,69.08,69.11,5400.0,51.4485,51.456,51.4039,51.4262,5400.0
2010-12-08 14:10:00,69.11,69.12,69.04,69.06,2500.0,51.4262,51.4336,51.3741,51.389,2500.0
2010-12-08 14:15:00,69.04,69.08,69.03,69.03,11500.0,51.3741,51.4039,51.3667,51.3667,11500.0
2010-12-08 14:20:00,69.06,69.06,69.0,69.01,5400.0,51.389,51.389,51.3443,51.3518,5400.0
2010-12-08 14:25:00,69.01,69.01,68.89,68.92,7400.0,51.3518,51.3518,51.2625,51.2848,7400.0
2010-12-08 14:30:00,68.94,69.01,68.94,68.98,5000.0,51.2997,51.3518,51.2997,51.3295,5000.0
2010-12-08 14:35:00,68.98,69.03,68.98,69.0,6000.0,51.3295,51.3667,51.3295,51.3443,6000.0
2010-12-08 14:40:00,68.99,69.07,68.96,69.07,9700.0,51.3369,51.3964,51.3146,51.3964,9700.0
2010-12-08 14:45:00,69.06,69.06,68.9,68.91,9400.0,51.389,51.389,51.2699,51.2774,9400.0
2010-12-08 14:50:00,68.91,68.92,68.9,68.91,5200.0,51.2774,51.2848,51.2699,51.2774,5200.0
2010-12-08 14:55:00,68.91,68.91,68.81,68.83,11900.0,51.2774,51.2774,51.203,51.2178,11900.0
2010-12-08 15:00:00,68.82,68.9,68.82,68.9,3400.0,51.2104,51.2699,51.2104,51.2699,3400.0
2010-12-08 15:05:00,68.9,68.94,68.85,68.9,8900.0,51.2699,51.2997,51.2327,51.2699,8900.0
2010-12-08 15:10:00,68.88,68.88,68.79,68.85,4100.0,51.2551,51.2551,51.1881,51.2327,4100.0
2010-12-08 15:15:00,68.87,68.88,68.77,68.77,3100.0,51.2476,51.2551,51.1732,51.1732,3100.0
2010-12-08 15:20:00,68.76,68.88,68.76,68.86,8100.0,51.1658,51.2551,51.1658,51.2402,8100.0
2010-12-08 15:25:00,68.86,68.86,68.76,68.78,6600.0,51.2402,51.2402,51.1658,51.1806,6600.0
2010-12-08 15:30:00,68.78,68.91,68.74,68.91,5800.0,51.1806,51.2774,51.1509,51.2774,5800.0
2010-12-08 15:35:00,68.91,68.92,68.83,68.84,7800.0,51.2774,51.2848,51.2178,51.2253,7800.0
2010-12-08 15:40:00,68.84,68.91,68.84,68.9,9600.0,51.2253,51.2774,51.2253,51.2699,9600.0
2010-12-08 15:45:00,68.9,68.92,68.88,68.9,31100.0,51.2699,51.2848,51.2551,51.2699,31100.0
2010-12-08 15:50:00,68.9,68.92,68.86,68.9,22600.0,51.2699,51.2848,51.2402,51.2699,22600.0
2010-12-08 15:55:00,68.91,69.0,68.9,68.92,31800.0,51.2774,51.3443,51.2699,51.2848,31800.0
2010-12-09 09:30:00,69.35,69.45,69.25,69.35,10900.0,51.6048,51.6792,51.5304,51.6048,10900.0
2010-12-09 09:35:00,69.35,69.35,69.17,69.21,4000.0,51.6048,51.6048,51.4708,51.5006,4000.0
2010-12-09 09:40:00,69.22,69.34,69.19,69.27,2300.0,51.5081,51.5974,51.4857,51.5453,2300.0
2010-12-09 09:45:00,69.23,69.39,69.23,69.26,2100.0,51.5155,51.6346,51.5155,51.5378,2100.0
2010-12-09 09:50:00,69.26,69.69,69.26,69.69,15700.0,51.5378,51.8578,51.5378,51.8578,15700.0
2010-12-09 09:55:00,69.67,69.8,69.64,69.73,11400.0,51.8429,51.9396,51.8206,51.8876,11400.0
2010-12-09 10:00:00,69.72,69.82,69.71,69.81,23200.0,51.8801,51.9545,51.8727,51.9471,23200.0
2010-12-09 10:05:00,69.81,69.85,69.75,69.85,18300.0,51.9471,51.9769,51.9024,51.9769,18300.0
2010-12-09 10:10:00,69.82,69.84,69.72,69.79,8100.0,51.9545,51.9694,51.8801,51.9322,8100.0
2010-12-09 10:15:00,69.81,70.0,69.81,69.94,26900.0,51.9471,52.0885,51.9471,52.0438,26900.0
2010-12-09 10:20:00,69.92,69.96,69.83,69.83,7100.0,52.0289,52.0587,51.962,51.962,7100.0
2010-12-09 10:25:00,69.84,69.89,69.83,69.87,12500.0,51.9694,52.0066,51.962,51.9917,12500.0
2010-12-09 10:30:00,69.87,69.88,69.79,69.8,8200.0,51.9917,51.9992,51.9322,51.9396,8200.0
2010-12-09 10:35:00,69.8,69.8,69.65,69.65,9000.0,51.9396,51.9396,51.828,51.828,9000.0
2010-12-09 10:40:00,69.64,69.64,69.45,69.45,5400.0,51.8206,51.8206,51.6792,51.6792,5400.0
2010-12-09 10:45:00,69.46,69.54,69.44,69.51,7000.0,51.6866,51.7462,51.6718,51.7239,7000.0
2010-12-09 10:50:00,69.5,69.54,69.4,69.53,6500.0,51.7164,51.7462,51.642,51.7387,6500.0
2010-12-09 10:55:00,69.53,69.54,69.43,69.48,2900.0,51.7387,51.7462,51.6643,51.7015,2900.0
2010-12-09 11:00:00,69.53,69.6,69.49,69.53,4100.0,51.7387,51.7908,51.709,51.7387,4100.0
2010-12-09 11:05:00,69.55,69.63,69.52,69.63,2300.0,51.7536,51.8131,51.7313,51.8131,2300.0
2010-12-09 11:10:00,69.63,69.65,69.54,69.65,5200.0,51.8131,51.828,51.7462,51.828,5200.0
2010-12-09 11:15:00,69.65,69.72,69.65,69.69,4700.0,51.828,51.8801,51.828,51.8578,4700.0
2010-12-09 11:20:00,69.69,69.73,69.67,69.73,4300.0,51.8578,51.8876,51.8429,51.8876,4300.0
2010-12-09 11:25:00,69.73,69.78,69.68,69.71,8600.0,51.8876,51.9248,51.8504,51.8727,8600.0
2010-12-09 11:30:00,69.71,69.79,69.66,69.7,10200.0,51.8727,51.9322,51.8355,51.8652,10200.0
2010-12-09 11:35:00,69.73,69.8,69.73,69.74,3600.0,51.8876,51.9396,51.8876,51.895,3600.0
2010-12-09 11:40:00,69.76,69.85,69.75,69.78,26300.0,51.9099,51.9769,51.9024,51.9248,26300.0
2010-12-09 11:45:00,69.77,69.77,69.68,69.71,10800.0,51.9173,51.9173,51.8504,51.8727,10800.0
2010-12-09 11:50:00,69.67,69.73,69.66,69.73,5800.0,51.8429,51.8876,51.8355,51.8876,5800.0
2010-12-09 11:55:00,69.73,69.77,69.69,69.69,8500.0,51.8876,51.9173,51.8578,51.8578,8500.0
2010-12-09 12:00:00,69.73,69.77,69.69,69.75,8200.0,51.8876,51.9173,51.8578,51.9024,8200.0
2010-12-09 12:05:00,69.74,69.82,69.71,69.74,8900.0,51.895,51.9545,51.8727,51.895,8900.0
2010-12-09 12:10:00,69.74,69.77,69.62,69.64,20400.0,51.895,51.9173,51.8057,51.8206,20400.0
2010-12-09 12:15:00,69.66,69.73,69.65,69.72,4000.0,51.8355,51.8876,51.828,51.8801,4000.0
2010-12-09 12:20:00,69.72,69.77,69.71,69.71,10500.0,51.8801,51.9173,51.8727,51.8727,10500.0
2010-12-09 12:25:00,69.72,69.75,69.7,69.72,4300.0,51.8801,51.9024,51.8652,51.8801,4300.0
2010-12-09 12:30:00,69.73,69.73,69.65,69.7,2400.0,51.8876,51.8876,51.828,51.8652,2400.0
2010-12-09 12:35:00,69.69,69.69,69.6,69.63,1600.0,51.8578,51.8578,51.7908,51.8131,1600.0
2010-12-09 12:40:00,69.63,69.68,69.61,69.62,7000.0,51.8131,51.8504,51.7983,51.8057,7000.0
2010-12-09 12:45:00,69.62,69.65,69.6,69.65,3700.0,51.8057,51.828,51.7908,51.828,3700.0
2010-12-09 12:50:00,69.65,69.74,69.65,69.74,2400.0,51.828,51.895,51.828,51.895,2400.0
2010-12-09 12:55:00,69.72,69.77,69.71,69.76,1800.0,51.8801,51.9173,51.8727,51.9099,1800.0
2010-12-09 13:00:00,69.74,69.8,69.65,69.67,8900.0,51.895,51.9396,51.828,51.8429,8900.0
2010-12-09 13:05:00,69.69,69.79,69.65,69.75,4900.0,51.8578,51.9322,51.828,51.9024,4900.0
2010-12-09 13:10:00,69.75,69.8,69.72,69.74,5300.0,51.9024,51.9396,51.8801,51.895,5300.0
2010-12-09 13:15:00,69.77,69.82,69.71,69.71,3900.0,51.9173,51.9545,51.8727,51.8727,3900.0
2010-12-09 13:20:00,69.73,69.75,69.7,69.72,3300.0,51.8876,51.9024,51.8652,51.8801,3300.0
2010-12-09 13:25:00,69.7,69.77,69.7,69.76,1800.0,51.8652,51.9173,51.8652,51.9099,1800.0
2010-12-09 13:30:00,69.76,69.78,69.64,69.64,2800.0,51.9099,51.9248,51.8206,51.8206,2800.0
2010-12-09 13:35:00,69.67,69.67,69.59,69.6,4500.0,51.8429,51.8429,51.7834,51.7908,4500.0
2010-12-09 13:40:00,69.61,69.64,69.58,69.58,3800.0,51.7983,51.8206,51.7759,51.7759,3800.0
2010-12-09 13:45:00,69.58,69.66,69.56,69.64,3000.0,51.7759,51.8355,51.7611,51.8206,3000.0
2010-12-09 13:50:00,69.64,69.68,69.64,69.67,4100.0,51.8206,51.8504,51.8206,51.8429,4100.0
2010-12-09 13:55:00,69.67,69.68,69.62,69.67,6000.0,51.8429,51.8504,51.8057,51.8429,6000.0
2010-12-09 14:00:00,69.67,69.71,69.63,69.71,4400.0,51.8429,51.8727,51.8131,51.8727,4400.0
2010-12-09 14:05:00,69.7,69.72,69.6,69.61,3500.0,51.8652,51.8801,51.7908,51.7983,3500.0
2010-12-09 14:10:00,69.6,69.64,69.58,69.61,3900.0,51.7908,51.8206,51.7759,51.7983,3900.0
2010-12-09 14:15:00,69.6,69.61,69.55,69.57,3200.0,51.7908,51.7983,51.7536,51.7685,3200.0
2010-12-09 14:20:00,69.57,69.61,69.57,69.59,2100.0,51.7685,51.7983,51.7685,51.7834,2100.0
2010-12-09 14:25:00,69.6,69.63,69.59,69.59,3200.0,51.7908,51.8131,51.7834,51.7834,3200.0
2010-12-09 14:30:00,69.58,69.58,69.52,69.57,3200.0,51.7759,51.7759,51.7313,51.7685,3200.0
2010-12-09 14:35:00,69.55,69.57,69.51,69.53,6500.0,51.7536,51.7685,51.7239,51.7387,6500.0
2010-12-09 14:40:00,69.52,69.53,69.5,69.5,8300.0,51.7313,51.7387,51.7164,51.7164,8300.0
2010-12-09 14:45:00,69.49,69.5,69.43,69.43,9800.0,51.709,51.7164,51.6643,51.6643,9800.0
2010-12-09 14:50:00,69.42,69.52,69.42,69.51,8400.0,51.6569,51.7313,51.6569,51.7239,8400.0
2010-12-09 14:55:00,69.5,69.52,69.46,69.5,9300.0,51.7164,51.7313,51.6866,51.7164,9300.0
2010-12-09 15:00:00,69.51,69.51,69.42,69.47,8200.0,51.7239,51.7239,51.6569,51.6941,8200.0
2010-12-09 15:05:00,69.46,69.5,69.46,69.5,8400.0,51.6866,51.7164,51.6866,51.7164,8400.0
2010-12-09 15:10:00,69.5,69.5,69.48,69.5,5300.0,51.7164,51.7164,51.7015,51.7164,5300.0
2010-12-09 15:15:00,69.5,69.51,69.46,69.49,9200.0,51.7164,51.7239,51.6866,51.709,9200.0
2010-12-09 15:20:00,69.5,69.5,69.46,69.49,6500.0,51.7164,51.7164,51.6866,51.709,6500.0
2010-12-09 15:25:00,69.48,69.49,69.45,69.45,6300.0,51.7015,51.709,51.6792,51.6792,6300.0
2010-12-09 15:30:00,69.46,69.47,69.43,69.44,10900.0,51.6866,51.6941,51.6643,51.6718,10900.0
2010-12-09 15:35:00,69.44,69.49,69.43,69.48,20600.0,51.6718,51.709,51.6643,51.7015,20600.0
2010-12-09 15:40:00,69.47,69.56,69.46,69.51,13700.0,51.6941,51.7611,51.6866,51.7239,13700.0
2010-12-09 15:45:00,69.53,69.59,69.49,69.54,29300.0,51.7387,51.7834,51.709,51.7462,29300.0
2010-12-09 15:50:00,69.52,69.53,69.45,69.49,15000.0,51.7313,51.7387,51.6792,51.709,15000.0
2010-12-09 15:55:00,69.5,69.56,69.46,69.55,59300.0,51.7164,51.7611,51.6866,51.7536,59300.0
2010-12-10 09:30:00,69.83,69.9,69.69,69.9,11600.0,51.962,52.0141,51.8578,52.0141,11600.0
2010-12-10 09:35:00,69.9,70.04,69.83,70.03,27700.0,52.0141,52.1182,51.962,52.1108,27700.0
2010-12-10 09:40:00,70.01,70.16,70.01,70.16,14700.0,52.0959,52.2075,52.0959,52.2075,14700.0
2010-12-10 09:45:00,70.17,70.28,70.16,70.21,12700.0,52.215,52.2968,52.2075,52.2447,12700.0
2010-12-10 09:50:00,70.22,70.25,70.15,70.19,7000.0,52.2522,52.2745,52.2001,52.2299,7000.0
2010-12-10 09:55:00,70.16,70.19,70.02,70.02,10000.0,52.2075,52.2299,52.1034,52.1034,10000.0
2010-12-10 10:00:00,70.04,70.04,69.92,69.93,8100.0,52.1182,52.1182,52.0289,52.0364,8100.0
2010-12-10 10:05:00,69.89,69.98,69.89,69.98,7200.0,52.0066,52.0736,52.0066,52.0736,7200.0
2010-12-10 10:10:00,69.98,70.01,69.9,70.01,30000.0,52.0736,52.0959,52.0141,52.0959,30000.0
2010-12-10 10:15:00,70.0,70.02,69.94,69.97,12000.0,52.0885,52.1034,52.0438,52.0661,12000.0
2010-12-10 10:20:00,69.99,70.01,69.81,69.85,13400.0,52.081,52.0959,51.9471,51.9769,13400.0
2010-12-10 10:25:00,69.86,69.97,69.84,69.97,8500.0,51.9843,52.0661,51.9694,52.0661,8500.0
2010-12-10 10:30:00,69.94,70.0,69.94,69.94,5100.0,52.0438,52.0885,52.0438,52.0438,5100.0
2010-12-10 10:35:00,69.95,69.95,69.82,69.82,7400.0,52.0513,52.0513,51.9545,51.9545,7400.0
2010-12-10 10:40:00,69.84,69.96,69.83,69.92,5900.0,51.9694,52.0587,51.962,52.0289,5900.0
2010-12-10 10:45:00,69.93,69.94,69.83,69.83,5100.0,52.0364,52.0438,51.962,51.962,5100.0
2010-12-10 10:50:00,69.82,69.91,69.82,69.91,5100.0,51.9545,52.0215,51.9545,52.0215,5100.0
2010-12-10 10:55:00,69.91,69.98,69.9,69.94,2100.0,52.0215,52.0736,52.0141,52.0438,2100.0
2010-12-10 11:00:00,69.93,70.0,69.93,69.98,2200.0,52.0364,52.0885,52.0364,52.0736,2200.0
2010-12-10 11:05:00,69.99,70.07,69.99,70.04,4200.0,52.081,52.1406,52.081,52.1182,4200.0
2010-12-10 11:10:00,70.05,70.27,70.01,70.27,30700.0,52.1257,52.2894,52.0959,52.2894,30700.0
2010-12-10 11:15:00,70.27,70.28,70.2,70.2,3700.0,52.2894,52.2968,52.2373,52.2373,3700.0
2010-12-10 11:20:00,70.16,70.17,70.04,70.06,2500.0,52.2075,52.215,52.1182,52.1331,2500.0
2010-12-10 11:25:00,70.07,70.07,70.0,70.0,2200.0,52.1406,52.1406,52.0885,52.0885,2200.0
2010-12-10 11:30:00,70.01,70.13,70.01,70.13,3100.0,52.0959,52.1852,52.0959,52.1852,3100.0
2010-12-10 11:35:00,70.12,70.12,69.98,69.98,4600.0,52.1778,52.1778,52.0736,52.0736,4600.0
2010-12-10 11:40:00,69.99,70.0,69.97,70.0,5200.0,52.081,52.0885,52.0661,52.0885,5200.0
2010-12-10 11:45:00,70.0,70.07,70.0,70.06,5800.0,52.0885,52.1406,52.0885,52.1331,5800.0
2010-12-10 11:50:00,70.04,70.15,70.04,70.15,3100.0,52.1182,52.2001,52.1182,52.2001,3100.0
2010-12-10 11:55:00,70.18,70.39,70.18,70.38,4900.0,52.2224,52.3787,52.2224,52.3712,4900.0
2010-12-10 12:00:00,70.38,70.38,70.34,70.35,1500.0,52.3712,52.3712,52.3415,52.3489,1500.0
2010-12-10 12:05:00,70.31,70.32,70.3,70.31,3100.0,52.3191,52.3266,52.3117,52.3191,3100.0
2010-12-10 12:10:00,70.33,70.36,70.33,70.36,800.0,52.334,52.3564,52.334,52.3564,800.0
2010-12-10 12:15:00,70.38,70.4,70.36,70.39,6000.0,52.3712,52.3861,52.3564,52.3787,6000.0
2010-12-10 12:20:00,70.38,70.39,70.35,70.38,1300.0,52.3712,52.3787,52.3489,52.3712,1300.0
2010-12-10 12:25:00,70.38,70.5,70.38,70.46,5400.0,52.3712,52.4605,52.3712,52.4308,5400.0
2010-12-10 12:30:00,70.47,70.5,70.47,70.5,2900.0,52.4382,52.4605,52.4382,52.4605,2900.0
2010-12-10 12:35:00,70.51,70.54,70.51,70.52,2500.0,52.468,52.4903,52.468,52.4754,2500.0
2010-12-10 12:40:00,70.52,70.53,70.44,70.44,2900.0,52.4754,52.4829,52.4159,52.4159,2900.0
2010-12-10 12:45:00,70.42,70.58,70.41,70.57,3000.0,52.401,52.5201,52.3936,52.5126,3000.0
2010-12-10 12:50:00,70.56,70.56,70.5,70.5,1800.0,52.5052,52.5052,52.4605,52.4605,1800.0
2010-12-10 12:55:00,70.53,70.54,70.51,70.52,1600.0,52.4829,52.4903,52.468,52.4754,1600.0
2010-12-10 13:00:00,70.52,70.52,70.45,70.47,4200.0,52.4754,52.4754,52.4233,52.4382,4200.0
2010-12-10 13:05:00,70.47,70.5,70.46,70.49,4500.0,52.4382,52.4605,52.4308,52.4531,4500.0
2010-12-10 13:10:00,70.5,70.54,70.49,70.52,5400.0,52.4605,52.4903,52.4531,52.4754,5400.0
2010-12-10 13:15:00,70.52,70.56,70.5,70.54,5400.0,52.4754,52.5052,52.4605,52.4903,5400.0
2010-12-10 13:20:00,70.54,70.63,70.52,70.6,4700.0,52.4903,52.5573,52.4754,52.5349,4700.0
2010-12-10 13:25:00,70.61,70.61,70.47,70.48,16800.0,52.5424,52.5424,52.4382,52.4456,16800.0
2010-12-10 13:30:00,70.48,70.48,70.42,70.43,5600.0,52.4456,52.4456,52.401,52.4084,5600.0
2010-12-10 13:35:00,70.44,70.48,70.39,70.48,6200.0,52.4159,52.4456,52.3787,52.4456,6200.0
2010-12-10 13:40:00,70.49,70.49,70.42,70.44,2000.0,52.4531,52.4531,52.401,52.4159,2000.0
2010-12-10 13:45:00,70.45,70.51,70.45,70.51,6900.0,52.4233,52.468,52.4233,52.468,6900.0
2010-12-10 13:50:00,70.51,70.56,70.51,70.54,2100.0,52.468,52.5052,52.468,52.4903,2100.0
2010-12-10 13:55:00,70.56,70.59,70.55,70.58,3000.0,52.5052,52.5275,52.4977,52.5201,3000.0
2010-12-10 14:00:00,70.57,70.58,70.49,70.5,2700.0,52.5126,52.5201,52.4531,52.4605,2700.0
2010-12-10 14:05:00,70.53,70.53,70.49,70.51,1300.0,52.4829,52.4829,52.4531,52.468,1300.0
2010-12-10 14:10:00,70.5,70.52,70.45,70.45,5800.0,52.4605,52.4754,52.4233,52.4233,5800.0
2010-12-10 14:15:00,70.48,70.49,70.44,70.44,3800.0,52.4456,52.4531,52.4159,52.4159,3800.0
2010-12-10 14:20:00,70.47,70.64,70.45,70.63,15300.0,52.4382,52.5647,52.4233,52.5573,15300.0
2010-12-10 14:25:00,70.61,70.67,70.6,70.61,5700.0,52.5424,52.587,52.5349,52.5424,5700.0
2010-12-10 14:30:00,70.6,70.63,70.59,70.61,12900.0,52.5349,52.5573,52.5275,52.5424,12900.0
2010-12-10 14:35:00,70.63,70.71,70.63,70.71,4100.0,52.5573,52.6168,52.5573,52.6168,4100.0
2010-12-10 14:40:00,70.71,70.75,70.69,70.75,5400.0,52.6168,52.6466,52.6019,52.6466,5400.0
2010-12-10 14:45:00,70.76,70.8,70.72,70.8,11500.0,52.654,52.6838,52.6242,52.6838,11500.0
2010-12-10 14:50:00,70.78,70.9,70.77,70.82,18400.0,52.6689,52.7582,52.6614,52.6986,18400.0
2010-12-10 14:55:00,70.81,70.84,70.79,70.8,8400.0,52.6912,52.7135,52.6763,52.6838,8400.0
2010-12-10 15:00:00,70.79,70.81,70.74,70.75,12500.0,52.6763,52.6912,52.6391,52.6466,12500.0
2010-12-10 15:05:00,70.75,70.75,70.69,70.73,10100.0,52.6466,52.6466,52.6019,52.6317,10100.0
2010-12-10 15:10:00,70.73,70.73,70.64,70.66,7300.0,52.6317,52.6317,52.5647,52.5796,7300.0
2010-12-10 15:15:00,70.66,70.66,70.55,70.59,17500.0,52.5796,52.5796,52.4977,52.5275,17500.0
2010-12-10 15:20:00,70.59,70.67,70.59,70.66,7500.0,52.5275,52.587,52.5275,52.5796,7500.0
2010-12-10 15:25:00,70.65,70.7,70.65,70.69,10900.0,52.5721,52.6094,52.5721,52.6019,10900.0
2010-12-10 15:30:00,70.7,70.81,70.7,70.73,12100.0,52.6094,52.6912,52.6094,52.6317,12100.0
2010-12-10 15:35:00,70.74,70.75,70.68,70.75,21600.0,52.6391,52.6466,52.5945,52.6466,21600.0
2010-12-10 15:40:00,70.74,70.78,70.69,70.74,32500.0,52.6391,52.6689,52.6019,52.6391,32500.0
2010-12-10 15:45:00,70.74,70.76,70.63,70.65,29400.0,52.6391,52.654,52.5573,52.5721,29400.0
2010-12-10 15:50:00,70.66,70.76,70.65,70.76,26700.0,52.5796,52.654,52.5721,52.654,26700.0
2010-12-10 15:55:00,70.77,70.78,70.69,70.72,42500.0,52.6614,52.6689,52.6019,52.6242,42500.0
2010-12-13 09:30:00,70.98,70.98,70.62,70.73,31400.0,52.8177,52.8177,52.5498,52.6317,31400.0
2010-12-13 09:35:00,70.77,70.82,70.64,70.67,8300.0,52.6614,52.6986,52.5647,52.587,8300.0
2010-12-13 09:40:00,70.65,70.79,70.6,70.66,10000.0,52.5721,52.6763,52.5349,52.5796,10000.0
2010-12-13 09:45:00,70.66,70.86,70.65,70.85,27200.0,52.5796,52.7284,52.5721,52.721,27200.0
2010-12-13 09:50:00,70.85,71.0,70.85,70.91,7300.0,52.721,52.8326,52.721,52.7656,7300.0
2010-12-13 09:55:00,70.86,70.9,70.78,70.86,9200.0,52.7284,52.7582,52.6689,52.7284,9200.0
2010-12-13 10:00:00,70.86,71.11,70.86,71.07,13600.0,52.7284,52.9144,52.7284,52.8847,13600.0
2010-12-13 10:05:00,71.08,71.08,71.0,71.0,4800.0,52.8921,52.8921,52.8326,52.8326,4800.0
2010-12-13 10:10:00,71.02,71.02,70.96,70.97,4400.0,52.8475,52.8475,52.8028,52.8103,4400.0
2010-12-13 10:15:00,70.96,71.05,70.96,71.05,3900.0,52.8028,52.8698,52.8028,52.8698,3900.0
2010-12-13 10:20:00,71.05,71.1,70.98,71.1,12500.0,52.8698,52.907,52.8177,52.907,12500.0
2010-12-13 10:25:00,71.12,71.16,71.09,71.14,19300.0,52.9219,52.9517,52.8996,52.9368,19300.0
2010-12-13 10:30:00,71.15,71.26,71.14,71.24,15500.0,52.9442,53.0261,52.9368,53.0112,15500.0
2010-12-13 10:35:00,71.24,71.24,71.17,71.17,8100.0,53.0112,53.0112,52.9591,52.9591,8100.0
2010-12-13 10:40:00,71.16,71.16,71.02,71.03,6400.0,52.9517,52.9517,52.8475,52.8549,6400.0
2010-12-13 10:45:00,71.03,71.32,71.03,71.32,15600.0,52.8549,53.0707,52.8549,53.0707,15600.0
2010-12-13 10:50:00,71.32,71.34,71.29,71.31,8000.0,53.0707,53.0856,53.0484,53.0633,8000.0
2010-12-13 10:55:00,71.31,71.4,71.27,71.4,5100.0,53.0633,53.1302,53.0335,53.1302,5100.0
2010-12-13 11:00:00,71.4,71.4,71.23,71.25,9000.0,53.1302,53.1302,53.0037,53.0186,9000.0
2010-12-13 11:05:00,71.25,71.27,71.2,71.25,5300.0,53.0186,53.0335,52.9814,53.0186,5300.0
2010-12-13 11:10:00,71.26,71.32,71.24,71.25,6600.0,53.0261,53.0707,53.0112,53.0186,6600.0
2010-12-13 11:15:00,71.25,71.36,71.24,71.32,3700.0,53.0186,53.1005,53.0112,53.0707,3700.0
2010-12-13 11:20:00,71.34,71.34,71.2,71.21,13200.0,53.0856,53.0856,52.9814,52.9889,13200.0
2010-12-13 11:25:00,71.21,71.28,71.2,71.26,4500.0,52.9889,53.0409,52.9814,53.0261,4500.0
2010-12-13 11:30:00,71.25,71.32,71.21,71.27,10500.0,53.0186,53.0707,52.9889,53.0335,10500.0
2010-12-13 11:35:00,71.28,71.34,71.25,71.34,7300.0,53.0409,53.0856,53.0186,53.0856,7300.0
2010-12-13 11:40:00,71.35,71.39,71.31,71.37,7900.0,53.093,53.1228,53.0633,53.1079,7900.0
2010-12-13 11:45:00,71.37,71.47,71.37,71.46,5000.0,53.1079,53.1823,53.1079,53.1749,5000.0
2010-12-13 11:50:00,71.46,71.5,71.42,71.48,13700.0,53.1749,53.2047,53.1451,53.1898,13700.0
2010-12-13 11:55:00,71.48,71.5,71.43,71.47,11800.0,53.1898,53.2047,53.1526,53.1823,11800.0
2010-12-13 12:00:00,71.49,71.49,71.41,71.46,5800.0,53.1972,53.1972,53.1377,53.1749,5800.0
2010-12-13 12:05:00,71.43,71.43,71.35,71.37,6100.0,53.1526,53.1526,53.093,53.1079,6100.0
2010-12-13 12:10:00,71.37,71.5,71.35,71.5,8200.0,53.1079,53.2047,53.093,53.2047,8200.0
2010-12-13 12:15:00,71.5,71.5,71.47,71.48,8400.0,53.2047,53.2047,53.1823,53.1898,8400.0
2010-12-13 12:20:00,71.48,71.5,71.46,71.49,5500.0,53.1898,53.2047,53.1749,53.1972,5500.0
2010-12-13 12:25:00,71.5,71.5,71.45,71.46,90200.0,53.2047,53.2047,53.1674,53.1749,90200.0
2010-12-13 12:30:00,71.47,71.52,71.45,71.51,21100.0,53.1823,53.2195,53.1674,53.2121,21100.0
2010-12-13 12:35:00,71.52,71.59,71.52,71.57,14300.0,53.2195,53.2716,53.2195,53.2567,14300.0
2010-12-13 12:40:00,71.58,71.58,71.53,71.57,4200.0,53.2642,53.2642,53.227,53.2567,4200.0
2010-12-13 12:45:00,71.58,71.58,71.49,71.51,4900.0,53.2642,53.2642,53.1972,53.2121,4900.0
2010-12-13 12:50:00,71.5,71.51,71.48,71.48,3800.0,53.2047,53.2121,53.1898,53.1898,3800.0
2010-12-13 12:55:00,71.48,71.55,71.45,71.53,31600.0,53.1898,53.2419,53.1674,53.227,31600.0
2010-12-13 13:00:00,71.49,71.52,71.41,71.41,13800.0,53.1972,53.2195,53.1377,53.1377,13800.0
2010-12-13 13:05:00,71.41,71.45,71.39,71.39,7800.0,53.1377,53.1674,53.1228,53.1228,7800.0
2010-12-13 13:10:00,71.37,71.37,71.34,71.36,5800.0,53.1079,53.1079,53.0856,53.1005,5800.0
2010-12-13 13:15:00,71.37,71.45,71.36,71.45,7700.0,53.1079,53.1674,53.1005,53.1674,7700.0
2010-12-13 13:20:00,71.44,71.51,71.43,71.51,11300.0,53.16,53.2121,53.1526,53.2121,11300.0
2010-12-13 13:25:00,71.51,71.53,71.51,71.53,1900.0,53.2121,53.227,53.2121,53.227,1900.0
2010-12-13 13:30:00,71.52,71.52,71.4,71.4,125700.0,53.2195,53.2195,53.1302,53.1302,125700.0
2010-12-13 13:35:00,71.4,71.4,71.33,71.36,3200.0,53.1302,53.1302,53.0782,53.1005,3200.0
2010-12-13 13:40:00,71.36,71.48,71.36,71.48,36600.0,53.1005,53.1898,53.1005,53.1898,36600.0
2010-12-13 13:45:00,71.48,71.54,71.46,71.49,6400.0,53.1898,53.2344,53.1749,53.1972,6400.0
2010-12-13 13:50:00,71.48,71.53,71.47,71.48,8100.0,53.1898,53.227,53.1823,53.1898,8100.0
2010-12-13 13:55:00,71.5,71.57,71.48,71.5,12600.0,53.2047,53.2567,53.1898,53.2047,12600.0
2010-12-13 14:00:00,71.52,71.53,71.47,71.52,9200.0,53.2195,53.227,53.1823,53.2195,9200.0
2010-12-13 14:05:00,71.52,71.57,71.5,71.53,9600.0,53.2195,53.2567,53.2047,53.227,9600.0
2010-12-13 14:10:00,71.51,71.54,71.47,71.49,4300.0,53.2121,53.2344,53.1823,53.1972,4300.0
2010-12-13 14:15:00,71.5,71.53,71.45,71.47,4800.0,53.2047,53.227,53.1674,53.1823,4800.0
2010-12-13 14:20:00,71.48,71.51,71.45,71.48,11400.0,53.1898,53.2121,53.1674,53.1898,11400.0
2010-12-13 14:25:00,71.47,71.5,71.42,71.47,9900.0,53.1823,53.2047,53.1451,53.1823,9900.0
2010-12-13 14:30:00,71.49,71.5,71.48,71.49,4900.0,53.1972,53.2047,53.1898,53.1972,4900.0
2010-12-13 14:35:00,71.49,71.51,71.45,71.5,9100.0,53.1972,53.2121,53.1674,53.2047,9100.0
2010-12-13 14:40:00,71.5,71.51,71.48,71.49,13900.0,53.2047,53.2121,53.1898,53.1972,13900.0
2010-12-13 14:45:00,71.5,71.5,71.46,71.48,6800.0,53.2047,53.2047,53.1749,53.1898,6800.0
2010-12-13 14:50:00,71.48,71.48,71.38,71.4,14700.0,53.1898,53.1898,53.1154,53.1302,14700.0
2010-12-13 14:55:00,71.4,71.45,71.4,71.44,8200.0,53.1302,53.1674,53.1302,53.16,8200.0
2010-12-13 15:00:00,71.44,71.47,71.41,71.42,8100.0,53.16,53.1823,53.1377,53.1451,8100.0
2010-12-13 15:05:00,71.41,71.41,71.31,71.31,10600.0,53.1377,53.1377,53.0633,53.0633,10600.0
2010-12-13 15:10:00,71.32,71.35,71.28,71.31,17100.0,53.0707,53.093,53.0409,53.0633,17100.0
2010-12-13 15:15:00,71.29,71.35,71.25,71.34,38400.0,53.0484,53.093,53.0186,53.0856,38400.0
2010-12-13 15:20:00,71.32,71.33,71.24,71.24,14500.0,53.0707,53.0782,53.0112,53.0112,14500.0
2010-12-13 15:25:00,71.25,71.37,71.25,71.32,11200.0,53.0186,53.1079,53.0186,53.0707,11200.0
2010-12-13 15:30:00,71.32,71.36,71.24,71.26,15800.0,53.0707,53.1005,53.0112,53.0261,15800.0
2010-12-13 15:35:00,71.24,71.45,71.21,71.42,28800.0,53.0112,53.1674,52.9889,53.1451,28800.0
2010-12-13 15:40:00,71.42,71.44,71.32,71.32,29000.0,53.1451,53.16,53.0707,53.0707,29000.0
2010-12-13 15:45:00,71.32,71.33,71.13,71.23,45400.0,53.0707,53.0782,52.9293,53.0037,45400.0
2010-12-13 15:50:00,71.23,71.31,71.21,71.29,32600.0,53.0037,53.0633,52.9889,53.0484,32600.0
2010-12-13 15:55:00,71.3,71.31,71.24,71.27,80100.0,53.0558,53.0633,53.0112,53.0335,80100.0
2010-12-14 09:30:00,71.47,71.99,71.43,71.98,26800.0,53.1823,53.5693,53.1526,53.5618,26800.0
2010-12-14 09:35:00,71.97,72.11,71.79,72.02,27200.0,53.5544,53.6586,53.4204,53.5916,27200.0
2010-12-14 09:40:00,72.01,72.04,71.72,71.84,19300.0,53.5842,53.6065,53.3684,53.4577,19300.0
2010-12-14 09:45:00,71.84,71.86,71.77,71.82,13000.0,53.4577,53.4725,53.4056,53.4428,13000.0
2010-12-14 09:50:00,71.82,71.9,71.78,71.86,10900.0,53.4428,53.5023,53.413,53.4725,10900.0
2010-12-14 09:55:00,71.87,72.13,71.86,72.04,25500.0,53.48,53.6734,53.4725,53.6065,25500.0
2010-12-14 10:00:00,72.07,72.21,72.01,72.16,51300.0,53.6288,53.733,53.5842,53.6958,51300.0
2010-12-14 10:05:00,72.17,72.29,72.13,72.25,97800.0,53.7032,53.7925,53.6734,53.7627,97800.0
2010-12-14 10:10:00,72.24,72.28,72.07,72.11,26300.0,53.7553,53.7851,53.6288,53.6586,26300.0
2010-12-14 10:15:00,72.13,72.18,72.06,72.07,21200.0,53.6734,53.7107,53.6214,53.6288,21200.0
2010-12-14 10:20:00,72.05,72.07,71.97,72.0,19000.0,53.6139,53.6288,53.5544,53.5767,19000.0
2010-12-14 10:25:00,71.98,72.05,71.97,71.98,6800.0,53.5618,53.6139,53.5544,53.5618,6800.0
2010-12-14 10:30:00,71.97,72.06,71.96,72.03,58700.0,53.5544,53.6214,53.5469,53.599,58700.0
2010-12-14 10:35:00,72.04,72.08,71.99,72.02,17900.0,53.6065,53.6362,53.5693,53.5916,17900.0
2010-12-14 10:40:00,72.01,72.02,72.0,72.0,5400.0,53.5842,53.5916,53.5767,53.5767,5400.0
2010-12-14 10:45:00,72.01,72.04,71.97,71.97,12900.0,53.5842,53.6065,53.5544,53.5544,12900.0
2010-12-14 10:50:00,71.97,72.04,71.97,72.04,15700.0,53.5544,53.6065,53.5544,53.6065,15700.0
2010-12-14 10:55:00,72.03,72.03,71.9,71.9,14200.0,53.599,53.599,53.5023,53.5023,14200.0
2010-12-14 11:00:00,71.9,71.93,71.89,71.92,4400.0,53.5023,53.5246,53.4949,53.5172,4400.0
2010-12-14 11:05:00,71.92,71.96,71.88,71.93,7700.0,53.5172,53.5469,53.4874,53.5246,7700.0
2010-12-14 11:10:00,71.92,71.92,71.87,71.9,8700.0,53.5172,53.5172,53.48,53.5023,8700.0
2010-12-14 11:15:00,71.9,71.98,71.89,71.97,5700.0,53.5023,53.5618,53.4949,53.5544,5700.0
2010-12-14 11:20:00,71.99,71.99,71.94,71.96,108000.0,53.5693,53.5693,53.5321,53.5469,108000.0
2010-12-14 11:25:00,71.99,72.01,71.96,72.0,14600.0,53.5693,53.5842,53.5469,53.5767,14600.0
2010-12-14 11:30:00,72.0,72.0,71.92,71.99,9000.0,53.5767,53.5767,53.5172,53.5693,9000.0
2010-12-14 11:35:00,71.99,72.0,71.96,71.99,5600.0,53.5693,53.5767,53.5469,53.5693,5600.0
2010-12-14 11:40:00,71.98,72.02,71.98,72.02,5700.0,53.5618,53.5916,53.5618,53.5916,5700.0
2010-12-14 11:45:00,72.02,72.02,71.97,71.98,4400.0,53.5916,53.5916,53.5544,53.5618,4400.0
2010-12-14 11:50:00,71.98,72.0,71.91,71.91,8700.0,53.5618,53.5767,53.5097,53.5097,8700.0
2010-12-14 11:55:00,71.92,71.98,71.91,71.92,12900.0,53.5172,53.5618,53.5097,53.5172,12900.0
2010-12-14 12:00:00,71.92,71.93,71.86,71.89,18500.0,53.5172,53.5246,53.4725,53.4949,18500.0
2010-12-14 12:05:00,71.89,71.93,71.86,71.93,20200.0,53.4949,53.5246,53.4725,53.5246,20200.0
2010-12-14 12:10:00,71.93,71.95,71.91,71.92,3700.0,53.5246,53.5395,53.5097,53.5172,3700.0
2010-12-14 12:15:00,71.93,71.94,71.92,71.93,3300.0,53.5246,53.5321,53.5172,53.5246,3300.0
2010-12-14 12:20:00,71.92,71.94,71.92,71.92,500.0,53.5172,53.5321,53.5172,53.5172,500.0
2010-12-14 12:25:00,71.93,71.94,71.89,71.91,10900.0,53.5246,53.5321,53.4949,53.5097,10900.0
2010-12-14 12:30:00,71.91,71.92,71.89,71.92,10300.0,53.5097,53.5172,53.4949,53.5172,10300.0
2010-12-14 12:35:00,71.92,71.96,71.92,71.96,4300.0,53.5172,53.5469,53.5172,53.5469,4300.0
2010-12-14 12:40:00,71.96,72.01,71.94,71.97,4400.0,53.5469,53.5842,53.5321,53.5544,4400.0
2010-12-14 12:45:00,71.98,72.05,71.98,72.05,4900.0,53.5618,53.6139,53.5618,53.6139,4900.0
2010-12-14 12:50:00,72.07,72.14,72.07,72.13,4000.0,53.6288,53.6809,53.6288,53.6734,4000.0
2010-12-14 12:55:00,72.13,72.13,72.09,72.12,4500.0,53.6734,53.6734,53.6437,53.666,4500.0
2010-12-14 13:00:00,72.12,72.13,72.1,72.1,7100.0,53.666,53.6734,53.6511,53.6511,7100.0
2010-12-14 13:05:00,72.11,72.16,72.11,72.16,2600.0,53.6586,53.6958,53.6586,53.6958,2600.0
2010-12-14 13:10:00,72.16,72.16,72.04,72.04,16600.0,53.6958,53.6958,53.6065,53.6065,16600.0
2010-12-14 13:15:00,72.03,72.03,72.01,72.01,1400.0,53.599,53.599,53.5842,53.5842,1400.0
2010-12-14 13:20:00,72.01,72.02,71.98,72.01,4000.0,53.5842,53.5916,53.5618,53.5842,4000.0
2010-12-14 13:25:00,72.01,72.03,71.98,72.01,3700.0,53.5842,53.599,53.5618,53.5842,3700.0
2010-12-14 13:30:00,72.02,72.02,71.95,72.0,7600.0,53.5916,53.5916,53.5395,53.5767,7600.0
2010-12-14 13:35:00,72.0,72.01,72.0,72.0,2500.0,53.5767,53.5842,53.5767,53.5767,2500.0
2010-12-14 13:40:00,72.0,72.03,71.98,71.99,5200.0,53.5767,53.599,53.5618,53.5693,5200.0
2010-12-14 13:45:00,71.99,72.03,71.98,71.98,14200.0,53.5693,53.599,53.5618,53.5618,14200.0
2010-12-14 13:50:00,72.0,72.01,71.98,72.0,7500.0,53.5767,53.5842,53.5618,53.5767,7500.0
2010-12-14 13:55:00,72.0,72.01,71.96,71.98,13500.0,53.5767,53.5842,53.5469,53.5618,13500.0
2010-12-14 14:00:00,71.98,71.98,71.91,71.92,5900.0,53.5618,53.5618,53.5097,53.5172,5900.0
2010-12-14 14:05:00,71.93,71.93,71.89,71.91,6100.0,53.5246,53.5246,53.4949,53.5097,6100.0
2010-12-14 14:10:00,71.91,71.94,71.89,71.91,10400.0,53.5097,53.5321,53.4949,53.5097,10400.0
2010-12-14 14:15:00,71.93,72.04,71.88,71.98,13800.0,53.5246,53.6065,53.4874,53.5618,13800.0
2010-12-14 14:20:00,72.0,72.02,71.92,71.96,13000.0,53.5767,53.5916,53.5172,53.5469,13000.0
2010-12-14 14:25:00,71.95,71.98,71.86,71.91,7000.0,53.5395,53.5618,53.4725,53.5097,7000.0
2010-12-14 14:30:00,71.9,72.01,71.9,72.0,5400.0,53.5023,53.5842,53.5023,53.5767,5400.0
2010-12-14 14:35:00,72.0,72.01,71.96,71.97,4200.0,53.5767,53.5842,53.5469,53.5544,4200.0
2010-12-14 14:40:00,71.94,71.97,71.82,71.84,13800.0,53.5321,53.5544,53.4428,53.4577,13800.0
2010-12-14 14:45:00,71.82,71.93,71.82,71.9,7900.0,53.4428,53.5246,53.4428,53.5023,7900.0
2010-12-14 14:50:00,71.9,71.94,71.85,71.93,8400.0,53.5023,53.5321,53.4651,53.5246,8400.0
2010-12-14 14:55:00,71.92,72.01,71.89,72.01,6300.0,53.5172,53.5842,53.4949,53.5842,6300.0
2010-12-14 15:00:00,72.0,72.01,71.94,71.94,8300.0,53.5767,53.5842,53.5321,53.5321,8300.0
2010-12-14 15:05:00,71.96,72.07,71.96,71.99,17200.0,53.5469,53.6288,53.5469,53.5693,17200.0
2010-12-14 15:10:00,71.99,72.0,71.88,71.9,9300.0,53.5693,53.5767,53.4874,53.5023,9300.0
2010-12-14 15:15:00,71.89,71.89,71.72,71.73,16100.0,53.4949,53.4949,53.3684,53.3758,16100.0
2010-12-14 15:20:00,71.72,71.78,71.68,71.75,16400.0,53.3684,53.413,53.3386,53.3907,16400.0
2010-12-14 15:25:00,71.76,71.82,71.7,71.77,13600.0,53.3981,53.4428,53.3535,53.4056,13600.0
2010-12-14 15:30:00,71.78,71.85,71.72,71.72,11400.0,53.413,53.4651,53.3684,53.3684,11400.0
2010-12-14 15:35:00,71.72,71.75,71.66,71.7,17500.0,53.3684,53.3907,53.3237,53.3535,17500.0
2010-12-14 15:40:00,71.7,71.79,71.69,71.73,15500.0,53.3535,53.4204,53.346,53.3758,15500.0
2010-12-14 15:45:00,71.73,71.8,71.72,71.75,19000.0,53.3758,53.4279,53.3684,53.3907,19000.0
2010-12-14 15:50:00,71.75,71.88,71.74,71.79,17500.0,53.3907,53.4874,53.3832,53.4204,17500.0
2010-12-14 15:55:00,71.79,71.89,71.79,71.85,24000.0,53.4204,53.4949,53.4204,53.4651,24000.0
2010-12-15 09:30:00,71.91,72.0,71.62,71.95,11600.0,53.5097,53.5767,53.2939,53.5395,11600.0
2010-12-15 09:35:00,71.96,71.98,71.86,71.9,3400.0,53.5469,53.5618,53.4725,53.5023,3400.0
2010-12-15 09:40:00,71.89,71.91,71.85,71.88,5400.0,53.4949,53.5097,53.4651,53.4874,5400.0
2010-12-15 09:45:00,71.89,71.95,71.84,71.86,6600.0,53.4949,53.5395,53.4577,53.4725,6600.0
2010-12-15 09:50:00,71.87,72.08,71.87,72.03,9400.0,53.48,53.6362,53.48,53.599,9400.0
2010-12-15 09:55:00,72.05,72.12,72.01,72.12,6500.0,53.6139,53.666,53.5842,53.666,6500.0
2010-12-15 10:00:00,72.19,72.22,72.13,72.19,3800.0,53.7181,53.7404,53.6734,53.7181,3800.0
2010-12-15 10:05:00,72.23,72.39,72.23,72.32,8600.0,53.7479,53.8669,53.7479,53.8148,8600.0
2010-12-15 10:10:00,72.31,72.46,72.31,72.45,5100.0,53.8074,53.919,53.8074,53.9116,5100.0
2010-12-15 10:15:00,72.45,72.46,72.39,72.41,5600.0,53.9116,53.919,53.8669,53.8818,5600.0
2010-12-15 10:20:00,72.4,72.42,72.35,72.35,3800.0,53.8744,53.8892,53.8372,53.8372,3800.0
2010-12-15 10:25:00,72.31,72.36,72.31,72.34,2300.0,53.8074,53.8446,53.8074,53.8297,2300.0
2010-12-15 10:30:00,72.35,72.43,72.35,72.36,9400.0,53.8372,53.8967,53.8372,53.8446,9400.0
2010-12-15 10:35:00,72.37,72.59,72.34,72.58,9600.0,53.852,54.0157,53.8297,54.0083,9600.0
2010-12-15 10:40:00,72.57,72.58,72.5,72.53,6400.0,54.0009,54.0083,53.9488,53.9711,6400.0
2010-12-15 10:45:00,72.55,72.58,72.53,72.58,5000.0,53.986,54.0083,53.9711,54.0083,5000.0
2010-12-15 10:50:00,72.56,72.57,72.45,72.5,12700.0,53.9934,54.0009,53.9116,53.9488,12700.0
2010-12-15 10:55:00,72.47,72.5,72.47,72.48,1100.0,53.9264,53.9488,53.9264,53.9339,1100.0
2010-12-15 11:00:00,72.48,72.52,72.47,72.47,3500.0,53.9339,53.9637,53.9264,53.9264,3500.0
2010-12-15 11:05:00,72.47,72.5,72.46,72.5,900.0,53.9264,53.9488,53.919,53.9488,900.0
2010-12-15 11:10:00,72.49,72.49,72.31,72.31,3400.0,53.9413,53.9413,53.8074,53.8074,3400.0
2010-12-15 11:15:00,72.3,72.34,72.23,72.29,10500.0,53.7999,53.8297,53.7479,53.7925,10500.0
2010-12-15 11:20:00,72.32,72.32,72.25,72.26,3300.0,53.8148,53.8148,53.7627,53.7702,3300.0
2010-12-15 11:25:00,72.3,72.32,72.27,72.31,3400.0,53.7999,53.8148,53.7776,53.8074,3400.0
2010-12-15 11:30:00,72.3,72.31,72.22,72.22,10300.0,53.7999,53.8074,53.7404,53.7404,10300.0
2010-12-15 11:35:00,72.23,72.29,72.21,72.24,20000.0,53.7479,53.7925,53.733,53.7553,20000.0
2010-12-15 11:40:00,72.22,72.25,72.21,72.23,1400.0,53.7404,53.7627,53.733,53.7479,1400.0
2010-12-15 11:45:00,72.22,72.22,72.13,72.17,3600.0,53.7404,53.7404,53.6734,53.7032,3600.0
2010-12-15 11:50:00,72.16,72.2,72.16,72.17,3400.0,53.6958,53.7255,53.6958,53.7032,3400.0
2010-12-15 11:55:00,72.17,72.18,72.15,72.15,2600.0,53.7032,53.7107,53.6883,53.6883,2600.0
2010-12-15 12:00:00,72.13,72.16,72.13,72.15,3000.0,53.6734,53.6958,53.6734,53.6883,3000.0
2010-12-15 12:05:00,72.14,72.15,72.1,72.1,2200.0,53.6809,53.6883,53.6511,53.6511,2200.0
2010-12-15 12:10:00,72.1,72.14,72.06,72.06,2400.0,53.6511,53.6809,53.6214,53.6214,2400.0
2010-12-15 12:15:00,72.05,72.09,72.05,72.06,7100.0,53.6139,53.6437,53.6139,53.6214,7100.0
2010-12-15 12:20:00,72.08,72.08,72.03,72.07,3400.0,53.6362,53.6362,53.599,53.6288,3400.0
2010-12-15 12:25:00,72.07,72.07,72.05,72.05,3000.0,53.6288,53.6288,53.6139,53.6139,3000.0
2010-12-15 12:30:00,72.03,72.05,72.03,72.03,1600.0,53.599,53.6139,53.599,53.599,1600.0
2010-12-15 12:35:00,72.03,72.03,71.98,71.98,4500.0,53.599,53.599,53.5618,53.5618,4500.0
2010-12-15 12:40:00,71.98,72.0,71.98,71.98,6200.0,53.5618,53.5767,53.5618,53.5618,6200.0
2010-12-15 12:45:00,71.96,71.96,71.83,71.86,6700.0,53.5469,53.5469,53.4502,53.4725,6700.0
2010-12-15 12:50:00,71.85,71.89,71.79,71.8,24300.0,53.4651,53.4949,53.4204,53.4279,24300.0
2010-12-15 12:55:00,71.8,71.85,71.79,71.83,6800.0,53.4279,53.4651,53.4204,53.4502,6800.0
2010-12-15 13:00:00,71.85,71.88,71.78,71.78,6900.0,53.4651,53.4874,53.413,53.413,6900.0
2010-12-15 13:05:00,71.78,71.81,71.76,71.77,6900.0,53.413,53.4353,53.3981,53.4056,6900.0
2010-12-15 13:10:00,71.79,71.8,71.7,71.71,10800.0,53.4204,53.4279,53.3535,53.3609,10800.0
2010-12-15 13:15:00,71.7,71.73,71.67,71.72,7300.0,53.3535,53.3758,53.3312,53.3684,7300.0
2010-12-15 13:20:00,71.71,71.71,71.68,71.7,11100.0,53.3609,53.3609,53.3386,53.3535,11100.0
2010-12-15 13:25:00,71.68,71.73,71.68,71.71,8800.0,53.3386,53.3758,53.3386,53.3609,8800.0
2010-12-15 13:30:00,71.7,71.74,71.67,71.72,15200.0,53.3535,53.3832,53.3312,53.3684,15200.0
2010-12-15 13:35:00,71.71,71.74,71.69,71.71,8200.0,53.3609,53.3832,53.346,53.3609,8200.0
2010-12-15 13:40:00,71.7,71.74,71.69,71.74,14700.0,53.3535,53.3832,53.346,53.3832,14700.0
2010-12-15 13:45:00,71.77,71.79,71.75,71.79,10100.0,53.4056,53.4204,53.3907,53.4204,10100.0
2010-12-15 13:50:00,71.79,71.8,71.78,71.79,1700.0,53.4204,53.4279,53.413,53.4204,1700.0
2010-12-15 13:55:00,71.8,71.97,71.8,71.92,11300.0,53.4279,53.5544,53.4279,53.5172,11300.0
2010-12-15 14:00:00,71.91,72.0,71.91,71.99,5700.0,53.5097,53.5767,53.5097,53.5693,5700.0
2010-12-15 14:05:00,71.99,72.02,71.97,71.98,11800.0,53.5693,53.5916,53.5544,53.5618,11800.0
2010-12-15 14:10:00,72.0,72.0,71.96,71.97,18200.0,53.5767,53.5767,53.5469,53.5544,18200.0
2010-12-15 14:15:00,71.99,72.0,71.94,71.94,4600.0,53.5693,53.5767,53.5321,53.5321,4600.0
2010-12-15 14:20:00,71.94,71.95,71.84,71.85,3300.0,53.5321,53.5395,53.4577,53.4651,3300.0
2010-12-15 14:25:00,71.85,71.86,71.78,71.78,4900.0,53.4651,53.4725,53.413,53.413,4900.0
2010-12-15 14:30:00,71.76,71.76,71.52,71.66,4500.0,53.3981,53.3981,53.2195,53.3237,4500.0
2010-12-15 14:35:00,71.67,71.67,71.57,71.61,8300.0,53.3312,53.3312,53.2567,53.2865,8300.0
2010-12-15 14:40:00,71.6,71.65,71.49,71.54,19700.0,53.2791,53.3163,53.1972,53.2344,19700.0
2010-12-15 14:45:00,71.54,71.6,71.47,71.48,12100.0,53.2344,53.2791,53.1823,53.1898,12100.0
2010-12-15 14:50:00,71.48,71.48,71.38,71.38,10500.0,53.1898,53.1898,53.1154,53.1154,10500.0
2010-12-15 14:55:00,71.37,71.43,71.29,71.4,11100.0,53.1079,53.1526,53.0484,53.1302,11100.0
2010-12-15 15:00:00,71.41,71.49,71.4,71.47,24400.0,53.1377,53.1972,53.1302,53.1823,24400.0
2010-12-15 15:05:00,71.45,71.5,71.42,71.45,9100.0,53.1674,53.2047,53.1451,53.1674,9100.0
2010-12-15 15:10:00,71.45,71.49,71.41,71.49,4600.0,53.1674,53.1972,53.1377,53.1972,4600.0
2010-12-15 15:15:00,71.46,71.5,71.44,71.5,6600.0,53.1749,53.2047,53.16,53.2047,6600.0
2010-12-15 15:20:00,71.5,71.59,71.46,71.55,15000.0,53.2047,53.2716,53.1749,53.2419,15000.0
2010-12-15 15:25:00,71.55,71.55,71.49,71.49,22900.0,53.2419,53.2419,53.1972,53.1972,22900.0
2010-12-15 15:30:00,71.49,71.49,71.43,71.48,13100.0,53.1972,53.1972,53.1526,53.1898,13100.0
2010-12-15 15:35:00,71.49,71.55,71.47,71.47,23100.0,53.1972,53.2419,53.1823,53.1823,23100.0
2010-12-15 15:40:00,71.46,71.47,71.39,71.42,19100.0,53.1749,53.1823,53.1228,53.1451,19100.0
2010-12-15 15:45:00,71.4,71.41,71.24,71.29,41800.0,53.1302,53.1377,53.0112,53.0484,41800.0
2010-12-15 15:50:00,71.27,71.31,71.18,71.25,29900.0,53.0335,53.0633,52.9665,53.0186,29900.0
2010-12-15 15:55:00,71.24,71.26,71.15,71.17,86000.0,53.0112,53.0261,52.9442,52.9591,86000.0
2010-12-16 09:30:00,71.3,71.53,71.27,71.27,7300.0,53.0558,53.227,53.0335,53.0335,7300.0
2010-12-16 09:35:00,71.29,71.37,71.16,71.33,33700.0,53.0484,53.1079,52.9517,53.0782,33700.0
2010-12-16 09:40:00,71.29,71.3,71.17,71.18,12800.0,53.0484,53.0558,52.9591,52.9665,12800.0
2010-12-16 09:45:00,71.17,71.26,71.13,71.18,13400.0,52.9591,53.0261,52.9293,52.9665,13400.0
2010-12-16 09:50:00,71.17,71.17,71.07,71.11,8600.0,52.9591,52.9591,52.8847,52.9144,8600.0
2010-12-16 09:55:00,71.09,71.11,70.75,70.79,14900.0,52.8996,52.9144,52.6466,52.6763,14900.0
2010-12-16 10:00:00,70.84,71.21,70.8,71.21,54000.0,52.7135,52.9889,52.6838,52.9889,54000.0
2010-12-16 10:05:00,71.2,71.2,71.08,71.11,18600.0,52.9814,52.9814,52.8921,52.9144,18600.0
2010-12-16 10:10:00,71.11,71.16,71.03,71.15,12400.0,52.9144,52.9517,52.8549,52.9442,12400.0
2010-12-16 10:15:00,71.15,71.29,71.12,71.29,9100.0,52.9442,53.0484,52.9219,53.0484,9100.0
2010-12-16 10:20:00,71.29,71.32,71.24,71.26,14400.0,53.0484,53.0707,53.0112,53.0261,14400.0
2010-12-16 10:25:00,71.25,71.32,71.2,71.2,6200.0,53.0186,53.0707,52.9814,52.9814,6200.0
2010-12-16 10:30:00,71.21,71.31,71.21,71.22,8500.0,52.9889,53.0633,52.9889,52.9963,8500.0
2010-12-16 10:35:00,71.2,71.3,71.16,71.26,6400.0,52.9814,53.0558,52.9517,53.0261,6400.0
2010-12-16 10:40:00,71.26,71.34,71.21,71.29,11900.0,53.0261,53.0856,52.9889,53.0484,11900.0
2010-12-16 10:45:00,71.28,71.33,71.27,71.32,9000.0,53.0409,53.0782,53.0335,53.0707,9000.0
2010-12-16 10:50:00,71.32,71.32,71.21,71.23,6100.0,53.0707,53.0707,52.9889,53.0037,6100.0
2010-12-16 10:55:00,71.23,71.34,71.23,71.34,11100.0,53.0037,53.0856,53.0037,53.0856,11100.0
2010-12-16 11:00:00,71.32,71.46,71.32,71.35,5900.0,53.0707,53.1749,53.0707,53.093,5900.0
2010-12-16 11:05:00,71.35,71.42,71.35,71.4,3700.0,53.093,53.1451,53.093,53.1302,3700.0
2010-12-16 11:10:00,71.43,71.67,71.43,71.65,6700.0,53.1526,53.3312,53.1526,53.3163,6700.0
2010-12-16 11:15:00,71.67,71.78,71.67,71.75,6400.0,53.3312,53.413,53.3312,53.3907,6400.0
2010-12-16 11:20:00,71.76,71.77,71.72,71.76,15100.0,53.3981,53.4056,53.3684,53.3981,15100.0
2010-12-16 11:25:00,71.75,71.87,71.75,71.79,12000.0,53.3907,53.48,53.3907,53.4204,12000.0
2010-12-16 11:30:00,71.79,71.79,71.73,71.75,7700.0,53.4204,53.4204,53.3758,53.3907,7700.0
2010-12-16 11:35:00,71.74,71.78,71.73,71.76,4400.0,53.3832,53.413,53.3758,53.3981,4400.0
2010-12-16 11:40:00,71.75,71.78,71.72,71.76,4400.0,53.3907,53.413,53.3684,53.3981,4400.0
2010-12-16 11:45:00,71.76,71.76,71.72,71.72,2900.0,53.3981,53.3981,53.3684,53.3684,2900.0
2010-12-16 11:50:00,71.69,71.77,71.69,71.73,2800.0,53.346,53.4056,53.346,53.3758,2800.0
2010-12-16 11:55:00,71.74,71.81,71.74,71.74,8000.0,53.3832,53.4353,53.3832,53.3832,8000.0
2010-12-16 12:00:00,71.72,71.79,71.7,71.73,2800.0,53.3684,53.4204,53.3535,53.3758,2800.0
2010-12-16 12:05:00,71.71,71.75,71.71,71.74,1100.0,53.3609,53.3907,53.3609,53.3832,1100.0
2010-12-16 12:10:00,71.73,71.74,71.67,71.68,2000.0,53.3758,53.3832,53.3312,53.3386,2000.0
2010-12-16 12:15:00,71.69,71.7,71.67,71.69,3100.0,53.346,53.3535,53.3312,53.346,3100.0
2010-12-16 12:20:00,71.68,71.69,71.66,71.68,4600.0,53.3386,53.346,53.3237,53.3386,4600.0
2010-12-16 12:25:00,71.68,71.69,71.65,71.68,3500.0,53.3386,53.346,53.3163,53.3386,3500.0
2010-12-16 12:30:00,71.66,71.67,71.62,71.66,3700.0,53.3237,53.3312,53.2939,53.3237,3700.0
2010-12-16 12:35:00,71.66,71.68,71.65,71.65,13900.0,53.3237,53.3386,53.3163,53.3163,13900.0
2010-12-16 12:40:00,71.65,71.68,71.59,71.66,7500.0,53.3163,53.3386,53.2716,53.3237,7500.0
2010-12-16 12:45:00,71.68,71.69,71.63,71.64,11700.0,53.3386,53.346,53.3014,53.3088,11700.0
2010-12-16 12:50:00,71.64,71.65,71.58,71.63,20900.0,53.3088,53.3163,53.2642,53.3014,20900.0
2010-12-16 12:55:00,71.64,71.65,71.58,71.61,8800.0,53.3088,53.3163,53.2642,53.2865,8800.0
2010-12-16 13:00:00,71.59,71.59,71.54,71.55,3400.0,53.2716,53.2716,53.2344,53.2419,3400.0
2010-12-16 13:05:00,71.52,71.54,71.49,71.52,3300.0,53.2195,53.2344,53.1972,53.2195,3300.0
2010-12-16 13:10:00,71.5,71.54,71.5,71.53,8000.0,53.2047,53.2344,53.2047,53.227,8000.0
2010-12-16 13:15:00,71.52,71.53,71.51,71.52,3200.0,53.2195,53.227,53.2121,53.2195,3200.0
2010-12-16 13:20:00,71.52,71.52,71.44,71.45,6200.0,53.2195,53.2195,53.16,53.1674,6200.0
2010-12-16 13:25:00,71.46,71.52,71.46,71.49,9400.0,53.1749,53.2195,53.1749,53.1972,9400.0
2010-12-16 13:30:00,71.49,71.52,71.39,71.42,13800.0,53.1972,53.2195,53.1228,53.1451,13800.0
2010-12-16 13:35:00,71.43,71.43,71.39,71.43,9400.0,53.1526,53.1526,53.1228,53.1526,9400.0
2010-12-16 13:40:00,71.44,71.58,71.44,71.55,8400.0,53.16,53.2642,53.16,53.2419,8400.0
2010-12-16 13:45:00,71.52,71.56,71.51,71.55,5400.0,53.2195,53.2493,53.2121,53.2419,5400.0
2010-12-16 13:50:00,71.54,71.64,71.52,71.64,4200.0,53.2344,53.3088,53.2195,53.3088,4200.0
2010-12-16 13:55:00,71.63,71.63,71.52,71.54,6000.0,53.3014,53.3014,53.2195,53.2344,6000.0
2010-12-16 14:00:00,71.54,71.61,71.54,71.54,13100.0,53.2344,53.2865,53.2344,53.2344,13100.0
2010-12-16 14:05:00,71.53,71.54,71.47,71.49,20000.0,53.227,53.2344,53.1823,53.1972,20000.0
2010-12-16 14:10:00,71.49,71.51,71.46,71.49,8200.0,53.1972,53.2121,53.1749,53.1972,8200.0
2010-12-16 14:15:00,71.49,71.5,71.45,71.48,11600.0,53.1972,53.2047,53.1674,53.1898,11600.0
2010-12-16 14:20:00,71.46,71.52,71.46,71.52,10700.0,53.1749,53.2195,53.1749,53.2195,10700.0
2010-12-16 14:25:00,71.52,71.53,71.5,71.51,8100.0,53.2195,53.227,53.2047,53.2121,8100.0
2010-12-16 14:30:00,71.52,71.52,71.46,71.51,10800.0,53.2195,53.2195,53.1749,53.2121,10800.0
2010-12-16 14:35:00,71.5,71.58,71.5,71.56,6000.0,53.2047,53.2642,53.2047,53.2493,6000.0
2010-12-16 14:40:00,71.56,71.6,71.55,71.57,5300.0,53.2493,53.2791,53.2419,53.2567,5300.0
2010-12-16 14:45:00,71.54,71.6,71.53,71.59,4200.0,53.2344,53.2791,53.227,53.2716,4200.0
2010-12-16 14:50:00,71.58,71.59,71.53,71.54,4100.0,53.2642,53.2716,53.227,53.2344,4100.0
2010-12-16 14:55:00,71.55,71.57,71.51,71.57,5100.0,53.2419,53.2567,53.2121,53.2567,5100.0
2010-12-16 15:00:00,71.57,71.72,71.57,71.7,10600.0,53.2567,53.3684,53.2567,53.3535,10600.0
2010-12-16 15:05:00,71.7,71.71,71.67,71.71,4100.0,53.3535,53.3609,53.3312,53.3609,4100.0
2010-12-16 15:10:00,71.7,71.77,71.69,71.69,12000.0,53.3535,53.4056,53.346,53.346,12000.0
2010-12-16 15:15:00,71.71,71.8,71.68,71.68,10300.0,53.3609,53.4279,53.3386,53.3386,10300.0
2010-12-16 15:20:00,71.68,71.7,71.58,71.58,8400.0,53.3386,53.3535,53.2642,53.2642,8400.0
2010-12-16 15:25:00,71.58,71.69,71.58,71.67,7700.0,53.2642,53.346,53.2642,53.3312,7700.0
2010-12-16 15:30:00,71.67,71.83,71.67,71.83,24000.0,53.3312,53.4502,53.3312,53.4502,24000.0
2010-12-16 15:35:00,71.82,71.92,71.8,71.91,16800.0,53.4428,53.5172,53.4279,53.5097,16800.0
2010-12-16 15:40:00,71.91,71.93,71.87,71.92,20600.0,53.5097,53.5246,53.48,53.5172,20600.0
2010-12-16 15:45:00,71.92,71.93,71.87,71.91,17200.0,53.5172,53.5246,53.48,53.5097,17200.0
2010-12-16 15:50:00,71.91,72.02,71.91,71.99,19800.0,53.5097,53.5916,53.5097,53.5693,19800.0
2010-12-16 15:55:00,71.99,72.06,71.99,72.03,28600.0,53.5693,53.6214,53.5693,53.599,28600.0
2010-12-17 09:30:00,71.97,72.2,71.94,72.06,145900.0,53.5544,53.7255,53.5321,53.6214,145900.0
2010-12-17 09:35:00,72.09,72.19,71.92,72.19,12200.0,53.6437,53.7181,53.5172,53.7181,12200.0
2010-12-17 09:40:00,72.18,72.18,71.99,72.0,18900.0,53.7107,53.7107,53.5693,53.5767,18900.0
2010-12-17 09:45:00,72.0,72.14,71.92,72.14,7100.0,53.5767,53.6809,53.5172,53.6809,7100.0
2010-12-17 09:50:00,72.14,72.17,72.05,72.06,4700.0,53.6809,53.7032,53.6139,53.6214,4700.0
2010-12-17 09:55:00,72.03,72.04,71.98,72.03,7400.0,53.599,53.6065,53.5618,53.599,7400.0
2010-12-17 10:00:00,72.04,72.06,71.91,71.92,11700.0,53.6065,53.6214,53.5097,53.5172,11700.0
2010-12-17 10:05:00,71.92,72.09,71.91,72.08,10500.0,53.5172,53.6437,53.5097,53.6362,10500.0
2010-12-17 10:10:00,72.07,72.07,72.01,72.05,3200.0,53.6288,53.6288,53.5842,53.6139,3200.0
2010-12-17 10:15:00,72.09,72.13,72.05,72.05,23500.0,53.6437,53.6734,53.6139,53.6139,23500.0
2010-12-17 10:20:00,72.04,72.06,72.02,72.04,7100.0,53.6065,53.6214,53.5916,53.6065,7100.0
2010-12-17 10:25:00,72.03,72.04,72.0,72.0,7200.0,53.599,53.6065,53.5767,53.5767,7200.0
2010-12-17 10:30:00,71.99,72.02,71.98,72.0,3500.0,53.5693,53.5916,53.5618,53.5767,3500.0
2010-12-17 10:35:00,72.0,72.0,71.86,71.9,8300.0,53.5767,53.5767,53.4725,53.5023,8300.0
2010-12-17 10:40:00,71.92,71.94,71.87,71.87,5000.0,53.5172,53.5321,53.48,53.48,5000.0
2010-12-17 10:45:00,71.85,71.85,71.75,71.84,6800.0,53.4651,53.4651,53.3907,53.4577,6800.0
2010-12-17 10:50:00,71.85,71.88,71.82,71.87,6300.0,53.4651,53.4874,53.4428,53.48,6300.0
2010-12-17 10:55:00,71.86,71.99,71.82,71.99,6400.0,53.4725,53.5693,53.4428,53.5693,6400.0
2010-12-17 11:00:00,72.02,72.02,71.93,71.95,4700.0,53.5916,53.5916,53.5246,53.5395,4700.0
2010-12-17 11:05:00,71.96,72.01,71.96,72.01,1900.0,53.5469,53.5842,53.5469,53.5842,1900.0
2010-12-17 11:10:00,72.03,72.09,72.0,72.09,6600.0,53.599,53.6437,53.5767,53.6437,6600.0
2010-12-17 11:15:00,72.07,72.07,72.03,72.07,2300.0,53.6288,53.6288,53.599,53.6288,2300.0
2010-12-17 11:20:00,72.07,72.12,72.06,72.11,5100.0,53.6288,53.666,53.6214,53.6586,5100.0
2010-12-17 11:25:00,72.11,72.12,72.09,72.09,4800.0,53.6586,53.666,53.6437,53.6437,4800.0
2010-12-17 11:30:00,72.1,72.19,72.1,72.17,4300.0,53.6511,53.7181,53.6511,53.7032,4300.0
2010-12-17 11:35:00,72.16,72.2,72.15,72.2,2100.0,53.6958,53.7255,53.6883,53.7255,2100.0
2010-12-17 11:40:00,72.22,72.3,72.22,72.28,5000.0,53.7404,53.7999,53.7404,53.7851,5000.0
2010-12-17 11:45:00,72.25,72.25,72.14,72.19,9700.0,53.7627,53.7627,53.6809,53.7181,9700.0
2010-12-17 11:50:00,72.19,72.2,72.18,72.2,2100.0,53.7181,53.7255,53.7107,53.7255,2100.0
2010-12-17 11:55:00,72.19,72.22,72.18,72.2,7400.0,53.7181,53.7404,53.7107,53.7255,7400.0
2010-12-17 12:00:00,72.2,72.23,72.16,72.21,8400.0,53.7255,53.7479,53.6958,53.733,8400.0
2010-12-17 12:05:00,72.22,72.22,72.18,72.18,8400.0,53.7404,53.7404,53.7107,53.7107,8400.0
2010-12-17 12:10:00,72.16,72.21,72.16,72.2,6200.0,53.6958,53.733,53.6958,53.7255,6200.0
2010-12-17 12:15:00,72.21,72.22,72.17,72.19,7300.0,53.733,53.7404,53.7032,53.7181,7300.0
2010-12-17 12:20:00,72.19,72.22,72.17,72.2,12900.0,53.7181,53.7404,53.7032,53.7255,12900.0
2010-12-17 12:25:00,72.19,72.2,72.19,72.2,1400.0,53.7181,53.7255,53.7181,53.7255,1400.0
2010-12-17 12:30:00,72.21,72.23,72.2,72.21,2600.0,53.733,53.7479,53.7255,53.733,2600.0
2010-12-17 12:35:00,72.21,72.21,72.15,72.15,1200.0,53.733,53.733,53.6883,53.6883,1200.0
2010-12-17 12:40:00,72.15,72.15,72.1,72.1,1300.0,53.6883,53.6883,53.6511,53.6511,1300.0
2010-12-17 12:45:00,72.11,72.11,72.04,72.04,1500.0,53.6586,53.6586,53.6065,53.6065,1500.0
2010-12-17 12:50:00,72.04,72.04,72.01,72.01,4200.0,53.6065,53.6065,53.5842,53.5842,4200.0
2010-12-17 12:55:00,72.02,72.05,72.01,72.05,1800.0,53.5916,53.6139,53.5842,53.6139,1800.0
2010-12-17 13:00:00,72.05,72.08,72.03,72.05,5700.0,53.6139,53.6362,53.599,53.6139,5700.0
2010-12-17 13:05:00,72.06,72.07,72.03,72.07,1800.0,53.6214,53.6288,53.599,53.6288,1800.0
2010-12-17 13:10:00,72.09,72.09,72.07,72.09,2200.0,53.6437,53.6437,53.6288,53.6437,2200.0
2010-12-17 13:15:00,72.09,72.15,72.06,72.15,2000.0,53.6437,53.6883,53.6214,53.6883,2000.0
2010-12-17 13:20:00,72.13,72.17,72.12,72.17,2500.0,53.6734,53.7032,53.666,53.7032,2500.0
2010-12-17 13:25:00,72.18,72.19,72.11,72.13,3300.0,53.7107,53.7181,53.6586,53.6734,3300.0
2010-12-17 13:30:00,72.13,72.15,72.12,72.15,2400.0,53.6734,53.6883,53.666,53.6883,2400.0
2010-12-17 13:35:00,72.16,72.18,72.16,72.17,3600.0,53.6958,53.7107,53.6958,53.7032,3600.0
2010-12-17 13:40:00,72.16,72.18,72.14,72.18,2800.0,53.6958,53.7107,53.6809,53.7107,2800.0
2010-12-17 13:45:00,72.15,72.25,72.15,72.2,8200.0,53.6883,53.7627,53.6883,53.7255,8200.0
2010-12-17 13:50:00,72.19,72.19,72.14,72.14,4400.0,53.7181,53.7181,53.6809,53.6809,4400.0
2010-12-17 13:55:00,72.13,72.13,72.09,72.09,5700.0,53.6734,53.6734,53.6437,53.6437,5700.0
2010-12-17 14:00:00,72.09,72.09,72.03,72.08,8500.0,53.6437,53.6437,53.599,53.6362,8500.0
2010-12-17 14:05:00,72.06,72.08,72.03,72.03,3000.0,53.6214,53.6362,53.599,53.599,3000.0
2010-12-17 14:10:00,72.04,72.06,72.02,72.04,3800.0,53.6065,53.6214,53.5916,53.6065,3800.0
2010-12-17 14:15:00,72.04,72.05,72.01,72.04,4500.0,53.6065,53.6139,53.5842,53.6065,4500.0
2010-12-17 14:20:00,72.04,72.04,72.02,72.02,1900.0,53.6065,53.6065,53.5916,53.5916,1900.0
2010-12-17 14:25:00,72.04,72.06,72.01,72.04,5900.0,53.6065,53.6214,53.5842,53.6065,5900.0
2010-12-17 14:30:00,72.01,72.03,71.92,71.92,4500.0,53.5842,53.599,53.5172,53.5172,4500.0
2010-12-17 14:35:00,71.92,71.98,71.91,71.96,4400.0,53.5172,53.5618,53.5097,53.5469,4400.0
2010-12-17 14:40:00,71.96,72.04,71.96,72.04,6100.0,53.5469,53.6065,53.5469,53.6065,6100.0
2010-12-17 14:45:00,72.04,72.05,72.01,72.04,4900.0,53.6065,53.6139,53.5842,53.6065,4900.0
2010-12-17 14:50:00,72.04,72.04,72.0,72.0,1700.0,53.6065,53.6065,53.5767,53.5767,1700.0
2010-12-17 14:55:00,72.0,72.04,72.0,72.04,6400.0,53.5767,53.6065,53.5767,53.6065,6400.0
2010-12-17 15:00:00,72.05,72.05,72.0,72.01,5500.0,53.6139,53.6139,53.5767,53.5842,5500.0
2010-12-17 15:05:00,72.02,72.03,71.98,72.0,8700.0,53.5916,53.599,53.5618,53.5767,8700.0
2010-12-17 15:10:00,71.98,72.03,71.93,72.03,4500.0,53.5618,53.599,53.5246,53.599,4500.0
2010-12-17 15:15:00,72.05,72.06,72.01,72.03,5400.0,53.6139,53.6214,53.5842,53.599,5400.0
2010-12-17 15:20:00,72.03,72.04,72.0,72.01,3500.0,53.599,53.6065,53.5767,53.5842,3500.0
2010-12-17 15:25:00,72.01,72.02,71.96,71.98,10600.0,53.5842,53.5916,53.5469,53.5618,10600.0
2010-12-17 15:30:00,71.97,72.03,71.97,72.01,12200.0,53.5544,53.599,53.5544,53.5842,12200.0
2010-12-17 15:35:00,72.0,72.0,71.92,71.95,15000.0,53.5767,53.5767,53.5172,53.5395,15000.0
2010-12-17 15:40:00,71.91,71.97,71.87,71.94,20100.0,53.5097,53.5544,53.48,53.5321,20100.0
2010-12-17 15:45:00,71.93,71.94,71.86,71.89,43700.0,53.5246,53.5321,53.4725,53.4949,43700.0
2010-12-17 15:50:00,71.9,71.94,71.89,71.92,13200.0,53.5023,53.5321,53.4949,53.5172,13200.0
2010-12-17 15:55:00,71.92,72.06,71.92,72.04,31500.0,53.5172,53.6214,53.5172,53.6065,31500.0
2010-12-20 09:30:00,72.25,72.4,72.16,72.16,10900.0,53.7627,53.8744,53.6958,53.6958,10900.0
2010-12-20 09:35:00,72.2,72.28,72.16,72.19,150900.0,53.7255,53.7851,53.6958,53.7181,150900.0
2010-12-20 09:40:00,72.21,72.32,72.14,72.19,10000.0,53.733,53.8148,53.6809,53.7181,10000.0
2010-12-20 09:45:00,72.19,72.19,72.04,72.13,4600.0,53.7181,53.7181,53.6065,53.6734,4600.0
2010-12-20 09:50:00,72.17,72.17,72.06,72.12,6700.0,53.7032,53.7032,53.6214,53.666,6700.0
2010-12-20 09:55:00,72.1,72.12,72.02,72.02,4500.0,53.6511,53.666,53.5916,53.5916,4500.0
2010-12-20 10:00:00,72.04,72.1,72.0,72.09,5500.0,53.6065,53.6511,53.5767,53.6437,5500.0
2010-12-20 10:05:00,72.09,72.1,72.0,72.03,2700.0,53.6437,53.6511,53.5767,53.599,2700.0
2010-12-20 10:10:00,72.0,72.03,71.84,71.93,7600.0,53.5767,53.599,53.4577,53.5246,7600.0
2010-12-20 10:15:00,71.92,71.97,71.84,71.97,10000.0,53.5172,53.5544,53.4577,53.5544,10000.0
2010-12-20 10:20:00,71.98,72.06,71.9,72.05,10200.0,53.5618,53.6214,53.5023,53.6139,10200.0
2010-12-20 10:25:00,72.05,72.08,71.95,72.07,14500.0,53.6139,53.6362,53.5395,53.6288,14500.0
2010-12-20 10:30:00,72.06,72.07,72.01,72.07,2800.0,53.6214,53.6288,53.5842,53.6288,2800.0
2010-12-20 10:35:00,72.11,72.12,72.0,72.03,3800.0,53.6586,53.666,53.5767,53.599,3800.0
2010-12-20 10:40:00,72.05,72.05,71.91,71.96,4400.0,53.6139,53.6139,53.5097,53.5469,4400.0
2010-12-20 10:45:00,71.97,71.97,71.85,71.94,2700.0,53.5544,53.5544,53.4651,53.5321,2700.0
2010-12-20 10:50:00,71.91,71.91,71.85,71.9,3100.0,53.5097,53.5097,53.4651,53.5023,3100.0
2010-12-20 10:55:00,71.87,71.9,71.76,71.79,2100.0,53.48,53.5023,53.3981,53.4204,2100.0
2010-12-20 11:00:00,71.8,71.87,71.79,71.8,3200.0,53.4279,53.48,53.4204,53.4279,3200.0
2010-12-20 11:05:00,71.77,71.78,71.74,71.75,2800.0,53.4056,53.413,53.3832,53.3907,2800.0
2010-12-20 11:10:00,71.74,71.9,71.74,71.9,2100.0,53.3832,53.5023,53.3832,53.5023,2100.0
2010-12-20 11:15:00,71.92,71.98,71.92,71.96,1500.0,53.5172,53.5618,53.5172,53.5469,1500.0
2010-12-20 11:20:00,71.96,71.97,71.88,71.9,2700.0,53.5469,53.5544,53.4874,53.5023,2700.0
2010-12-20 11:25:00,71.92,71.95,71.89,71.89,2800.0,53.5172,53.5395,53.4949,53.4949,2800.0
2010-12-20 11:30:00,71.86,71.95,71.86,71.95,4500.0,53.4725,53.5395,53.4725,53.5395,4500.0
2010-12-20 11:35:00,71.94,71.94,71.87,71.88,2900.0,53.5321,53.5321,53.48,53.4874,2900.0
2010-12-20 11:40:00,71.86,71.9,71.86,71.86,2600.0,53.4725,53.5023,53.4725,53.4725,2600.0
2010-12-20 11:45:00,71.85,71.85,71.82,71.85,3100.0,53.4651,53.4651,53.4428,53.4651,3100.0
2010-12-20 11:50:00,71.85,71.87,71.84,71.87,3300.0,53.4651,53.48,53.4577,53.48,3300.0
2010-12-20 11:55:00,71.87,71.87,71.77,71.77,4000.0,53.48,53.48,53.4056,53.4056,4000.0
2010-12-20 12:00:00,71.78,71.79,71.72,71.72,4400.0,53.413,53.4204,53.3684,53.3684,4400.0
2010-12-20 12:05:00,71.7,71.74,71.69,71.71,6900.0,53.3535,53.3832,53.346,53.3609,6900.0
2010-12-20 12:10:00,71.72,71.73,71.66,71.69,8100.0,53.3684,53.3758,53.3237,53.346,8100.0
2010-12-20 12:15:00,71.72,71.74,71.71,71.73,3600.0,53.3684,53.3832,53.3609,53.3758,3600.0
2010-12-20 12:20:00,71.74,71.8,71.73,71.79,5200.0,53.3832,53.4279,53.3758,53.4204,5200.0
2010-12-20 12:25:00,71.8,71.83,71.78,71.81,2800.0,53.4279,53.4502,53.413,53.4353,2800.0
2010-12-20 12:30:00,71.78,71.78,71.73,71.73,2000.0,53.413,53.413,53.3758,53.3758,2000.0
2010-12-20 12:35:00,71.73,71.73,71.69,71.7,5600.0,53.3758,53.3758,53.346,53.3535,5600.0
2010-12-20 12:40:00,71.7,71.73,71.66,71.72,4600.0,53.3535,53.3758,53.3237,53.3684,4600.0
2010-12-20 12:45:00,71.74,71.79,71.72,71.78,2700.0,53.3832,53.4204,53.3684,53.413,2700.0
2010-12-20 12:50:00,71.78,71.78,71.77,71.78,2800.0,53.413,53.413,53.4056,53.413,2800.0
2010-12-20 12:55:00,71.77,71.77,71.73,71.75,6200.0,53.4056,53.4056,53.3758,53.3907,6200.0
2010-12-20 13:00:00,71.76,71.78,71.74,71.75,6700.0,53.3981,53.413,53.3832,53.3907,6700.0
2010-12-20 13:05:00,71.73,71.75,71.7,71.7,6400.0,53.3758,53.3907,53.3535,53.3535,6400.0
2010-12-20 13:10:00,71.71,71.8,71.71,71.8,3300.0,53.3609,53.4279,53.3609,53.4279,3300.0
2010-12-20 13:15:00,71.8,71.87,71.77,71.8,6000.0,53.4279,53.48,53.4056,53.4279,6000.0
2010-12-20 13:20:00,71.83,71.83,71.75,71.77,4000.0,53.4502,53.4502,53.3907,53.4056,4000.0
2010-12-20 13:25:00,71.8,71.84,71.77,71.77,2100.0,53.4279,53.4577,53.4056,53.4056,2100.0
2010-12-20 13:30:00,71.78,71.83,71.77,71.83,1600.0,53.413,53.4502,53.4056,53.4502,1600.0
2010-12-20 13:35:00,71.83,71.88,71.81,71.86,3900.0,53.4502,53.4874,53.4353,53.4725,3900.0
2010-12-20 13:40:00,71.86,71.87,71.83,71.84,3100.0,53.4725,53.48,53.4502,53.4577,3100.0
2010-12-20 13:45:00,71.84,71.88,71.84,71.88,1500.0,53.4577,53.4874,53.4577,53.4874,1500.0
2010-12-20 13:50:00,71.88,71.9,71.85,71.86,2300.0,53.4874,53.5023,53.4651,53.4725,2300.0
2010-12-20 13:55:00,71.86,71.86,71.73,71.73,3900.0,53.4725,53.4725,53.3758,53.3758,3900.0
2010-12-20 14:00:00,71.74,71.76,71.69,71.75,15800.0,53.3832,53.3981,53.346,53.3907,15800.0
2010-12-20 14:05:00,71.75,71.81,71.72,71.79,20800.0,53.3907,53.4353,53.3684,53.4204,20800.0
2010-12-20 14:10:00,71.79,71.92,71.78,71.92,5200.0,53.4204,53.5172,53.413,53.5172,5200.0
2010-12-20 14:15:00,71.95,72.0,71.95,72.0,4500.0,53.5395,53.5767,53.5395,53.5767,4500.0
2010-12-20 14:20:00,72.0,72.01,71.95,71.95,6400.0,53.5767,53.5842,53.5395,53.5395,6400.0
2010-12-20 14:25:00,71.97,71.97,71.89,71.89,2300.0,53.5544,53.5544,53.4949,53.4949,2300.0
2010-12-20 14:30:00,71.91,71.93,71.88,71.93,3200.0,53.5097,53.5246,53.4874,53.5246,3200.0
2010-12-20 14:35:00,71.94,71.98,71.89,71.89,5500.0,53.5321,53.5618,53.4949,53.4949,5500.0
2010-12-20 14:40:00,71.9,71.9,71.86,71.9,2800.0,53.5023,53.5023,53.4725,53.5023,2800.0
2010-12-20 14:45:00,71.91,71.99,71.91,71.91,4000.0,53.5097,53.5693,53.5097,53.5097,4000.0
2010-12-20 14:50:00,71.91,71.91,71.85,71.87,6000.0,53.5097,53.5097,53.4651,53.48,6000.0
2010-12-20 14:55:00,71.87,71.88,71.83,71.83,3100.0,53.48,53.4874,53.4502,53.4502,3100.0
2010-12-20 15:00:00,71.83,71.87,71.83,71.85,4000.0,53.4502,53.48,53.4502,53.4651,4000.0
2010-12-20 15:05:00,71.84,71.84,71.77,71.82,6000.0,53.4577,53.4577,53.4056,53.4428,6000.0
2010-12-20 15:10:00,71.85,71.9,71.81,71.9,3900.0,53.4651,53.5023,53.4353,53.5023,3900.0
2010-12-20 15:15:00,71.91,71.93,71.86,71.87,5100.0,53.5097,53.5246,53.4725,53.48,5100.0
2010-12-20 15:20:00,71.88,71.91,71.8,71.84,4000.0,53.4874,53.5097,53.4279,53.4577,4000.0
2010-12-20 15:25:00,71.86,71.87,71.83,71.83,4300.0,53.4725,53.48,53.4502,53.4502,4300.0
2010-12-20 15:30:00,71.83,71.93,71.83,71.92,5900.0,53.4502,53.5246,53.4502,53.5172,5900.0
2010-12-20 15:35:00,71.93,72.05,71.93,71.99,21000.0,53.5246,53.6139,53.5246,53.5693,21000.0
2010-12-20 15:40:00,72.0,72.03,71.93,71.93,12600.0,53.5767,53.599,53.5246,53.5246,12600.0
2010-12-20 15:45:00,71.93,71.94,71.85,71.91,14700.0,53.5246,53.5321,53.4651,53.5097,14700.0
2010-12-20 15:50:00,71.89,71.97,71.89,71.95,25100.0,53.4949,53.5544,53.4949,53.5395,25100.0
2010-12-20 15:55:00,71.94,71.94,71.79,71.92,33700.0,53.5321,53.5321,53.4204,53.5172,33700.0
2010-12-21 09:30:00,72.09,72.16,72.01,72.03,16500.0,53.6437,53.6958,53.5842,53.599,16500.0
2010-12-21 09:35:00,72.0,72.02,71.92,71.95,7500.0,53.5767,53.5916,53.5172,53.5395,7500.0
2010-12-21 09:40:00,72.0,72.03,71.94,71.94,11600.0,53.5767,53.599,53.5321,53.5321,11600.0
2010-12-21 09:45:00,71.94,72.02,71.92,71.93,5100.0,53.5321,53.5916,53.5172,53.5246,5100.0
2010-12-21 09:50:00,72.0,72.05,71.95,71.95,13100.0,53.5767,53.6139,53.5395,53.5395,13100.0
2010-12-21 09:55:00,71.95,72.05,71.91,71.93,13900.0,53.5395,53.6139,53.5097,53.5246,13900.0
2010-12-21 10:00:00,71.95,72.04,71.94,71.97,8700.0,53.5395,53.6065,53.5321,53.5544,8700.0
2010-12-21 10:05:00,72.0,72.06,71.98,72.03,11200.0,53.5767,53.6214,53.5618,53.599,11200.0
2010-12-21 10:10:00,72.0,72.0,71.95,71.99,8000.0,53.5767,53.5767,53.5395,53.5693,8000.0
2010-12-21 10:15:00,71.98,72.03,71.95,72.0,10500.0,53.5618,53.599,53.5395,53.5767,10500.0
2010-12-21 10:20:00,72.0,72.21,71.99,72.16,21200.0,53.5767,53.733,53.5693,53.6958,21200.0
2010-12-21 10:25:00,72.21,72.26,72.16,72.25,7900.0,53.733,53.7702,53.6958,53.7627,7900.0
2010-12-21 10:30:00,72.27,72.36,72.24,72.36,17900.0,53.7776,53.8446,53.7553,53.8446,17900.0
2010-12-21 10:35:00,72.38,72.42,72.37,72.41,5400.0,53.8595,53.8892,53.852,53.8818,5400.0
2010-12-21 10:40:00,72.39,72.4,72.37,72.37,2400.0,53.8669,53.8744,53.852,53.852,2400.0
2010-12-21 10:45:00,72.39,72.39,72.38,72.39,1700.0,53.8669,53.8669,53.8595,53.8669,1700.0
2010-12-21 10:50:00,72.37,72.42,72.35,72.41,4700.0,53.852,53.8892,53.8372,53.8818,4700.0
2010-12-21 10:55:00,72.42,72.43,72.39,72.39,4300.0,53.8892,53.8967,53.8669,53.8669,4300.0
2010-12-21 11:00:00,72.38,72.39,72.32,72.34,3300.0,53.8595,53.8669,53.8148,53.8297,3300.0
2010-12-21 11:05:00,72.31,72.33,72.31,72.32,3400.0,53.8074,53.8223,53.8074,53.8148,3400.0
2010-12-21 11:10:00,72.31,72.31,72.25,72.28,4000.0,53.8074,53.8074,53.7627,53.7851,4000.0
2010-12-21 11:15:00,72.28,72.35,72.28,72.31,3800.0,53.7851,53.8372,53.7851,53.8074,3800.0
2010-12-21 11:20:00,72.32,72.36,72.32,72.33,3800.0,53.8148,53.8446,53.8148,53.8223,3800.0
2010-12-21 11:25:00,72.34,72.41,72.33,72.41,1800.0,53.8297,53.8818,53.8223,53.8818,1800.0
2010-12-21 11:30:00,72.42,72.48,72.42,72.46,5700.0,53.8892,53.9339,53.8892,53.919,5700.0
2010-12-21 11:35:00,72.47,72.47,72.43,72.45,4800.0,53.9264,53.9264,53.8967,53.9116,4800.0
2010-12-21 11:40:00,72.46,72.46,72.44,72.44,1400.0,53.919,53.919,53.9041,53.9041,1400.0
2010-12-21 11:45:00,72.43,72.43,72.37,72.37,2700.0,53.8967,53.8967,53.852,53.852,2700.0
2010-12-21 11:50:00,72.38,72.38,72.35,72.35,1000.0,53.8595,53.8595,53.8372,53.8372,1000.0
2010-12-21 11:55:00,72.35,72.37,72.34,72.35,5600.0,53.8372,53.852,53.8297,53.8372,5600.0
2010-12-21 12:00:00,72.36,72.37,72.35,72.35,8200.0,53.8446,53.852,53.8372,53.8372,8200.0
2010-12-21 12:05:00,72.35,72.36,72.34,72.35,4300.0,53.8372,53.8446,53.8297,53.8372,4300.0
2010-12-21 12:10:00,72.35,72.37,72.34,72.34,13400.0,53.8372,53.852,53.8297,53.8297,13400.0
2010-12-21 12:15:00,72.35,72.36,72.34,72.36,4800.0,53.8372,53.8446,53.8297,53.8446,4800.0
2010-12-21 12:20:00,72.36,72.36,72.34,72.34,6900.0,53.8446,53.8446,53.8297,53.8297,6900.0
2010-12-21 12:25:00,72.34,72.34,72.33,72.34,1400.0,53.8297,53.8297,53.8223,53.8297,1400.0
2010-12-21 12:30:00,72.33,72.36,72.33,72.36,2800.0,53.8223,53.8446,53.8223,53.8446,2800.0
2010-12-21 12:35:00,72.37,72.4,72.37,72.4,2400.0,53.852,53.8744,53.852,53.8744,2400.0
2010-12-21 12:40:00,72.4,72.4,72.36,72.36,2800.0,53.8744,53.8744,53.8446,53.8446,2800.0
2010-12-21 12:45:00,72.38,72.46,72.38,72.41,3700.0,53.8595,53.919,53.8595,53.8818,3700.0
2010-12-21 12:50:00,72.4,72.43,72.37,72.41,4700.0,53.8744,53.8967,53.852,53.8818,4700.0
2010-12-21 12:55:00,72.4,72.42,72.4,72.42,2200.0,53.8744,53.8892,53.8744,53.8892,2200.0
2010-12-21 13:00:00,72.43,72.44,72.43,72.43,800.0,53.8967,53.9041,53.8967,53.8967,800.0
2010-12-21 13:05:00,72.44,72.47,72.44,72.46,1500.0,53.9041,53.9264,53.9041,53.919,1500.0
2010-12-21 13:10:00,72.46,72.46,72.38,72.41,2800.0,53.919,53.919,53.8595,53.8818,2800.0
2010-12-21 13:15:00,72.4,72.42,72.4,72.4,800.0,53.8744,53.8892,53.8744,53.8744,800.0
2010-12-21 13:20:00,72.4,72.43,72.4,72.42,143600.0,53.8744,53.8967,53.8744,53.8892,143600.0
2010-12-21 13:25:00,72.42,72.42,72.35,72.36,3400.0,53.8892,53.8892,53.8372,53.8446,3400.0
2010-12-21 13:30:00,72.35,72.35,72.33,72.35,2600.0,53.8372,53.8372,53.8223,53.8372,2600.0
2010-12-21 13:35:00,72.36,72.38,72.35,72.38,1800.0,53.8446,53.8595,53.8372,53.8595,1800.0
2010-12-21 13:40:00,72.38,72.4,72.33,72.34,7600.0,53.8595,53.8744,53.8223,53.8297,7600.0
2010-12-21 13:45:00,72.33,72.33,72.29,72.3,8500.0,53.8223,53.8223,53.7925,53.7999,8500.0
2010-12-21 13:50:00,72.31,72.38,72.31,72.34,7800.0,53.8074,53.8595,53.8074,53.8297,7800.0
2010-12-21 13:55:00,72.34,72.35,72.3,72.32,7200.0,53.8297,53.8372,53.7999,53.8148,7200.0
2010-12-21 14:00:00,72.33,72.4,72.33,72.4,1000.0,53.8223,53.8744,53.8223,53.8744,1000.0
2010-12-21 14:05:00,72.4,72.45,72.4,72.43,4400.0,53.8744,53.9116,53.8744,53.8967,4400.0
2010-12-21 14:10:00,72.43,72.43,72.4,72.43,2400.0,53.8967,53.8967,53.8744,53.8967,2400.0
2010-12-21 14:15:00,72.41,72.42,72.4,72.42,1800.0,53.8818,53.8892,53.8744,53.8892,1800.0
2010-12-21 14:20:00,72.4,72.42,72.4,72.41,3500.0,53.8744,53.8892,53.8744,53.8818,3500.0
2010-12-21 14:25:00,72.4,72.43,72.4,72.41,3700.0,53.8744,53.8967,53.8744,53.8818,3700.0
2010-12-21 14:30:00,72.41,72.44,72.41,72.42,4500.0,53.8818,53.9041,53.8818,53.8892,4500.0
2010-12-21 14:35:00,72.44,72.44,72.41,72.44,2400.0,53.9041,53.9041,53.8818,53.9041,2400.0
2010-12-21 14:40:00,72.44,72.47,72.44,72.47,6200.0,53.9041,53.9264,53.9041,53.9264,6200.0
2010-12-21 14:45:00,72.46,72.49,72.46,72.49,3400.0,53.919,53.9413,53.919,53.9413,3400.0
2010-12-21 14:50:00,72.47,72.48,72.42,72.43,5200.0,53.9264,53.9339,53.8892,53.8967,5200.0
2010-12-21 14:55:00,72.42,72.45,72.42,72.45,2900.0,53.8892,53.9116,53.8892,53.9116,2900.0
2010-12-21 15:00:00,72.45,72.48,72.43,72.47,8800.0,53.9116,53.9339,53.8967,53.9264,8800.0
2010-12-21 15:05:00,72.47,72.47,72.42,72.43,4900.0,53.9264,53.9264,53.8892,53.8967,4900.0
2010-12-21 15:10:00,72.4,72.4,72.35,72.35,5200.0,53.8744,53.8744,53.8372,53.8372,5200.0
2010-12-21 15:15:00,72.35,72.4,72.34,72.4,4200.0,53.8372,53.8744,53.8297,53.8744,4200.0
2010-12-21 15:20:00,72.4,72.46,72.39,72.46,7600.0,53.8744,53.919,53.8669,53.919,7600.0
2010-12-21 15:25:00,72.45,72.45,72.39,72.39,7000.0,53.9116,53.9116,53.8669,53.8669,7000.0
2010-12-21 15:30:00,72.39,72.42,72.34,72.4,11600.0,53.8669,53.8892,53.8297,53.8744,11600.0
2010-12-21 15:35:00,72.41,72.46,72.38,72.46,8500.0,53.8818,53.919,53.8595,53.919,8500.0
2010-12-21 15:40:00,72.45,72.49,72.44,72.49,7200.0,53.9116,53.9413,53.9041,53.9413,7200.0
2010-12-21 15:45:00,72.47,72.47,72.35,72.36,18900.0,53.9264,53.9264,53.8372,53.8446,18900.0
2010-12-21 15:50:00,72.36,72.47,72.36,72.47,7200.0,53.8446,53.9264,53.8446,53.9264,7200.0
2010-12-21 15:55:00,72.46,72.47,72.41,72.42,13600.0,53.919,53.9264,53.8818,53.8892,13600.0
2010-12-22 09:30:00,72.61,72.75,72.5,72.6,8900.0,54.0306,54.1348,53.9488,54.0232,8900.0
2010-12-22 09:35:00,72.58,72.59,72.29,72.34,8400.0,54.0083,54.0157,53.7925,53.8297,8400.0
2010-12-22 09:40:00,72.32,72.34,72.17,72.19,7000.0,53.8148,53.8297,53.7032,53.7181,7000.0
2010-12-22 09:45:00,72.18,72.18,72.09,72.09,4500.0,53.7107,53.7107,53.6437,53.6437,4500.0
2010-12-22 09:50:00,72.12,72.12,72.03,72.11,3900.0,53.666,53.666,53.599,53.6586,3900.0
2010-12-22 09:55:00,72.12,72.23,72.12,72.23,3500.0,53.666,53.7479,53.666,53.7479,3500.0
2010-12-22 10:00:00,72.23,72.27,72.18,72.24,7800.0,53.7479,53.7776,53.7107,53.7553,7800.0
2010-12-22 10:05:00,72.24,72.25,72.18,72.25,3000.0,53.7553,53.7627,53.7107,53.7627,3000.0
2010-12-22 10:10:00,72.23,72.25,72.18,72.19,5000.0,53.7479,53.7627,53.7107,53.7181,5000.0
2010-12-22 10:15:00,72.19,72.23,72.19,72.23,1800.0,53.7181,53.7479,53.7181,53.7479,1800.0
2010-12-22 10:20:00,72.24,72.26,72.2,72.2,11200.0,53.7553,53.7702,53.7255,53.7255,11200.0
2010-12-22 10:25:00,72.22,72.25,72.22,72.23,400.0,53.7404,53.7627,53.7404,53.7479,400.0
2010-12-22 10:30:00,72.24,72.24,72.19,72.22,2500.0,53.7553,53.7553,53.7181,53.7404,2500.0
2010-12-22 10:35:00,72.23,72.23,72.14,72.21,3300.0,53.7479,53.7479,53.6809,53.733,3300.0
2010-12-22 10:40:00,72.25,72.25,72.18,72.18,4800.0,53.7627,53.7627,53.7107,53.7107,4800.0
2010-12-22 10:45:00,72.15,72.16,72.12,72.12,1800.0,53.6883,53.6958,53.666,53.666,1800.0
2010-12-22 10:50:00,72.13,72.14,72.13,72.13,1100.0,53.6734,53.6809,53.6734,53.6734,1100.0
2010-12-22 10:55:00,72.14,72.25,72.13,72.25,8600.0,53.6809,53.7627,53.6734,53.7627,8600.0
2010-12-22 11:00:00,72.25,72.27,72.22,72.24,66200.0,53.7627,53.7776,53.7404,53.7553,66200.0
2010-12-22 11:05:00,72.25,72.26,72.24,72.24,7500.0,53.7627,53.7702,53.7553,53.7553,7500.0
2010-12-22 11:10:00,72.25,72.25,72.13,72.23,9000.0,53.7627,53.7627,53.6734,53.7479,9000.0
2010-12-22 11:15:00,72.23,72.25,72.2,72.2,3400.0,53.7479,53.7627,53.7255,53.7255,3400.0
2010-12-22 11:20:00,72.18,72.23,72.18,72.23,1700.0,53.7107,53.7479,53.7107,53.7479,1700.0
2010-12-22 11:25:00,72.23,72.23,72.19,72.22,2800.0,53.7479,53.7479,53.7181,53.7404,2800.0
2010-12-22 11:30:00,72.2,72.24,72.2,72.24,4000.0,53.7255,53.7553,53.7255,53.7553,4000.0
2010-12-22 11:35:00,72.24,72.25,72.23,72.24,6700.0,53.7553,53.7627,53.7479,53.7553,6700.0
2010-12-22 11:40:00,72.25,72.26,72.24,72.25,3700.0,53.7627,53.7702,53.7553,53.7627,3700.0
2010-12-22 11:45:00,72.25,72.25,72.24,72.25,2800.0,53.7627,53.7627,53.7553,53.7627,2800.0
2010-12-22 11:50:00,72.25,72.25,72.13,72.13,29500.0,53.7627,53.7627,53.6734,53.6734,29500.0
2010-12-22 11:55:00,72.14,72.16,72.13,72.16,2100.0,53.6809,53.6958,53.6734,53.6958,2100.0
2010-12-22 12:00:00,72.17,72.21,72.16,72.2,3000.0,53.7032,53.733,53.6958,53.7255,3000.0
2010-12-22 12:05:00,72.22,72.26,72.1,72.15,19400.0,53.7404,53.7702,53.6511,53.6883,19400.0
2010-12-22 12:10:00,72.16,72.16,72.07,72.09,6600.0,53.6958,53.6958,53.6288,53.6437,6600.0
2010-12-22 12:15:00,72.11,72.15,72.11,72.15,2200.0,53.6586,53.6883,53.6586,53.6883,2200.0
2010-12-22 12:20:00,72.15,72.19,72.14,72.18,2500.0,53.6883,53.7181,53.6809,53.7107,2500.0
2010-12-22 12:25:00,72.2,72.2,72.18,72.19,1200.0,53.7255,53.7255,53.7107,53.7181,1200.0
2010-12-22 12:30:00,72.19,72.22,72.19,72.21,3800.0,53.7181,53.7404,53.7181,53.733,3800.0
2010-12-22 12:35:00,72.21,72.24,72.16,72.17,3200.0,53.733,53.7553,53.6958,53.7032,3200.0
2010-12-22 12:40:00,72.17,72.18,72.12,72.18,2100.0,53.7032,53.7107,53.666,53.7107,2100.0
2010-12-22 12:45:00,72.18,72.22,72.17,72.22,2900.0,53.7107,53.7404,53.7032,53.7404,2900.0
2010-12-22 12:50:00,72.23,72.26,72.23,72.26,4300.0,53.7479,53.7702,53.7479,53.7702,4300.0
2010-12-22 12:55:00,72.27,72.28,72.26,72.26,4600.0,53.7776,53.7851,53.7702,53.7702,4600.0
2010-12-22 13:00:00,72.27,72.29,72.26,72.28,3100.0,53.7776,53.7925,53.7702,53.7851,3100.0
2010-12-22 13:05:00,72.29,72.29,72.27,72.27,3300.0,53.7925,53.7925,53.7776,53.7776,3300.0
2010-12-22 13:10:00,72.27,72.27,72.23,72.23,2400.0,53.7776,53.7776,53.7479,53.7479,2400.0
2010-12-22 13:15:00,72.24,72.26,72.23,72.23,2700.0,53.7553,53.7702,53.7479,53.7479,2700.0
2010-12-22 13:20:00,72.23,72.26,72.23,72.25,1800.0,53.7479,53.7702,53.7479,53.7627,1800.0
2010-12-22 13:25:00,72.25,72.26,72.24,72.25,3000.0,53.7627,53.7702,53.7553,53.7627,3000.0
2010-12-22 13:30:00,72.25,72.25,72.19,72.19,4600.0,53.7627,53.7627,53.7181,53.7181,4600.0
2010-12-22 13:35:00,72.2,72.26,72.19,72.26,4200.0,53.7255,53.7702,53.7181,53.7702,4200.0
2010-12-22 13:40:00,72.26,72.26,72.17,72.2,7400.0,53.7702,53.7702,53.7032,53.7255,7400.0
2010-12-22 13:45:00,72.19,72.2,72.15,72.18,2200.0,53.7181,53.7255,53.6883,53.7107,2200.0
2010-12-22 13:50:00,72.18,72.2,72.16,72.2,3000.0,53.7107,53.7255,53.6958,53.7255,3000.0
2010-12-22 13:55:00,72.2,72.22,72.16,72.17,5500.0,53.7255,53.7404,53.6958,53.7032,5500.0
2010-12-22 14:00:00,72.18,72.18,72.14,72.18,2700.0,53.7107,53.7107,53.6809,53.7107,2700.0
2010-12-22 14:05:00,72.18,72.2,72.15,72.17,4100.0,53.7107,53.7255,53.6883,53.7032,4100.0
2010-12-22 14:10:00,72.18,72.19,72.15,72.16,3300.0,53.7107,53.7181,53.6883,53.6958,3300.0
2010-12-22 14:15:00,72.16,72.18,72.14,72.16,3100.0,53.6958,53.7107,53.6809,53.6958,3100.0
2010-12-22 14:20:00,72.16,72.17,72.13,72.13,2100.0,53.6958,53.7032,53.6734,53.6734,2100.0
2010-12-22 14:25:00,72.13,72.18,72.13,72.17,1700.0,53.6734,53.7107,53.6734,53.7032,1700.0
2010-12-22 14:30:00,72.18,72.23,72.17,72.23,4900.0,53.7107,53.7479,53.7032,53.7479,4900.0
2010-12-22 14:35:00,72.24,72.3,72.24,72.3,6100.0,53.7553,53.7999,53.7553,53.7999,6100.0
2010-12-22 14:40:00,72.3,72.32,72.29,72.3,3900.0,53.7999,53.8148,53.7925,53.7999,3900.0
2010-12-22 14:45:00,72.31,72.35,72.28,72.29,5400.0,53.8074,53.8372,53.7851,53.7925,5400.0
2010-12-22 14:50:00,72.29,72.34,72.26,72.34,4200.0,53.7925,53.8297,53.7702,53.8297,4200.0
2010-12-22 14:55:00,72.35,72.4,72.34,72.39,4900.0,53.8372,53.8744,53.8297,53.8669,4900.0
2010-12-22 15:00:00,72.39,72.45,72.39,72.41,4500.0,53.8669,53.9116,53.8669,53.8818,4500.0
2010-12-22 15:05:00,72.4,72.44,72.4,72.44,3700.0,53.8744,53.9041,53.8744,53.9041,3700.0
2010-12-22 15:10:00,72.43,72.44,72.39,72.41,6000.0,53.8967,53.9041,53.8669,53.8818,6000.0
2010-12-22 15:15:00,72.43,72.46,72.38,72.41,8100.0,53.8967,53.919,53.8595,53.8818,8100.0
2010-12-22 15:20:00,72.41,72.46,72.41,72.42,9800.0,53.8818,53.919,53.8818,53.8892,9800.0
2010-12-22 15:25:00,72.44,72.44,72.38,72.4,9300.0,53.9041,53.9041,53.8595,53.8744,9300.0
2010-12-22 15:30:00,72.41,72.46,72.37,72.38,10300.0,53.8818,53.919,53.852,53.8595,10300.0
2010-12-22 15:35:00,72.38,72.45,72.38,72.43,9700.0,53.8595,53.9116,53.8595,53.8967,9700.0
2010-12-22 15:40:00,72.42,72.44,72.4,72.44,7500.0,53.8892,53.9041,53.8744,53.9041,7500.0
2010-12-22 15:45:00,72.45,72.45,72.39,72.4,12000.0,53.9116,53.9116,53.8669,53.8744,12000.0
2010-12-22 15:50:00,72.4,72.45,72.4,72.43,12600.0,53.8744,53.9116,53.8744,53.8967,12600.0
2010-12-22 15:55:00,72.43,72.49,72.42,72.45,15700.0,53.8967,53.9413,53.8892,53.9116,15700.0
2010-12-23 09:30:00,72.34,72.34,72.16,72.26,3700.0,53.8297,53.8297,53.6958,53.7702,3700.0
2010-12-23 09:35:00,72.2,72.2,72.1,72.2,6000.0,53.7255,53.7255,53.6511,53.7255,6000.0
2010-12-23 09:40:00,72.22,72.25,72.14,72.14,3400.0,53.7404,53.7627,53.6809,53.6809,3400.0
2010-12-23 09:45:00,72.18,72.32,72.18,72.27,5800.0,53.7107,53.8148,53.7107,53.7776,5800.0
2010-12-23 09:50:00,72.25,72.28,72.24,72.26,3100.0,53.7627,53.7851,53.7553,53.7702,3100.0
2010-12-23 09:55:00,72.24,72.27,72.18,72.18,3300.0,53.7553,53.7776,53.7107,53.7107,3300.0
2010-12-23 10:00:00,72.18,72.19,72.12,72.18,3500.0,53.7107,53.7181,53.666,53.7107,3500.0
2010-12-23 10:05:00,72.18,72.19,72.17,72.17,2400.0,53.7107,53.7181,53.7032,53.7032,2400.0
2010-12-23 10:10:00,72.16,72.18,72.12,72.12,1900.0,53.6958,53.7107,53.666,53.666,1900.0
2010-12-23 10:15:00,72.12,72.16,72.0,72.0,6300.0,53.666,53.6958,53.5767,53.5767,6300.0
2010-12-23 10:20:00,71.98,72.02,71.93,71.96,5200.0,53.5618,53.5916,53.5246,53.5469,5200.0
2010-12-23 10:25:00,71.99,72.01,71.96,71.96,2600.0,53.5693,53.5842,53.5469,53.5469,2600.0
2010-12-23 10:30:00,71.96,72.0,71.95,71.95,3900.0,53.5469,53.5767,53.5395,53.5395,3900.0
2010-12-23 10:35:00,71.95,71.97,71.93,71.93,4200.0,53.5395,53.5544,53.5246,53.5246,4200.0
2010-12-23 10:40:00,71.95,71.97,71.87,71.89,5600.0,53.5395,53.5544,53.48,53.4949,5600.0
2010-12-23 10:45:00,71.85,71.88,71.8,71.83,4100.0,53.4651,53.4874,53.4279,53.4502,4100.0
2010-12-23 10:50:00,71.83,71.88,71.83,71.87,3200.0,53.4502,53.4874,53.4502,53.48,3200.0
2010-12-23 10:55:00,71.85,71.89,71.85,71.85,3000.0,53.4651,53.4949,53.4651,53.4651,3000.0
2010-12-23 11:00:00,71.85,71.9,71.85,71.86,3900.0,53.4651,53.5023,53.4651,53.4725,3900.0
2010-12-23 11:05:00,71.83,71.88,71.82,71.87,3000.0,53.4502,53.4874,53.4428,53.48,3000.0
2010-12-23 11:10:00,71.87,71.88,71.75,71.79,14200.0,53.48,53.4874,53.3907,53.4204,14200.0
2010-12-23 11:15:00,71.79,71.88,71.79,71.87,6800.0,53.4204,53.4874,53.4204,53.48,6800.0
2010-12-23 11:20:00,71.86,71.92,71.86,71.89,4400.0,53.4725,53.5172,53.4725,53.4949,4400.0
2010-12-23 11:25:00,71.89,71.92,71.87,71.87,3200.0,53.4949,53.5172,53.48,53.48,3200.0
2010-12-23 11:30:00,71.89,71.93,71.86,71.87,4400.0,53.4949,53.5246,53.4725,53.48,4400.0
2010-12-23 11:35:00,71.88,71.88,71.82,71.83,4700.0,53.4874,53.4874,53.4428,53.4502,4700.0
2010-12-23 11:40:00,71.82,71.88,71.82,71.87,4000.0,53.4428,53.4874,53.4428,53.48,4000.0
2010-12-23 11:45:00,71.86,71.92,71.86,71.89,3500.0,53.4725,53.5172,53.4725,53.4949,3500.0
2010-12-23 11:50:00,71.89,71.9,71.88,71.88,1800.0,53.4949,53.5023,53.4874,53.4874,1800.0
2010-12-23 11:55:00,71.89,71.92,71.88,71.89,3200.0,53.4949,53.5172,53.4874,53.4949,3200.0
2010-12-23 12:00:00,71.89,71.89,71.88,71.88,300.0,53.4949,53.4949,53.4874,53.4874,300.0
2010-12-23 12:05:00,71.91,71.91,71.85,71.85,3600.0,53.5097,53.5097,53.4651,53.4651,3600.0
2010-12-23 12:10:00,71.85,71.86,71.84,71.85,1300.0,53.4651,53.4725,53.4577,53.4651,1300.0
2010-12-23 12:15:00,71.86,71.9,71.86,71.9,900.0,53.4725,53.5023,53.4725,53.5023,900.0
2010-12-23 12:20:00,71.91,71.96,71.91,71.96,2300.0,53.5097,53.5469,53.5097,53.5469,2300.0
2010-12-23 12:25:00,71.97,71.97,71.92,71.93,3300.0,53.5544,53.5544,53.5172,53.5246,3300.0
2010-12-23 12:30:00,71.94,71.97,71.94,71.96,1300.0,53.5321,53.5544,53.5321,53.5469,1300.0
2010-12-23 12:35:00,71.97,71.97,71.95,71.97,2200.0,53.5544,53.5544,53.5395,53.5544,2200.0
2010-12-23 12:40:00,71.97,71.97,71.87,71.89,4000.0,53.5544,53.5544,53.48,53.4949,4000.0
2010-12-23 12:45:00,71.89,71.89,71.86,71.88,2300.0,53.4949,53.4949,53.4725,53.4874,2300.0
2010-12-23 12:50:00,71.87,71.92,71.87,71.9,3300.0,53.48,53.5172,53.48,53.5023,3300.0
2010-12-23 12:55:00,71.91,71.92,71.9,71.9,2100.0,53.5097,53.5172,53.5023,53.5023,2100.0
2010-12-23 13:00:00,71.9,71.93,71.88,71.88,3400.0,53.5023,53.5246,53.4874,53.4874,3400.0
2010-12-23 13:05:00,71.9,71.92,71.89,71.9,1900.0,53.5023,53.5172,53.4949,53.5023,1900.0
2010-12-23 13:10:00,71.91,71.92,71.89,71.9,1700.0,53.5097,53.5172,53.4949,53.5023,1700.0
2010-12-23 13:15:00,71.93,71.93,71.89,71.9,2000.0,53.5246,53.5246,53.4949,53.5023,2000.0
2010-12-23 13:20:00,71.91,71.91,71.88,71.88,2900.0,53.5097,53.5097,53.4874,53.4874,2900.0
2010-12-23 13:25:00,71.88,71.9,71.87,71.88,1400.0,53.4874,53.5023,53.48,53.4874,1400.0
2010-12-23 13:30:00,71.89,71.9,71.87,71.87,3700.0,53.4949,53.5023,53.48,53.48,3700.0
2010-12-23 13:35:00,71.87,71.87,71.84,71.85,1500.0,53.48,53.48,53.4577,53.4651,1500.0
2010-12-23 13:40:00,71.85,71.85,71.84,71.85,900.0,53.4651,53.4651,53.4577,53.4651,900.0
2010-12-23 13:45:00,71.82,71.83,71.79,71.79,3200.0,53.4428,53.4502,53.4204,53.4204,3200.0
2010-12-23 13:50:00,71.79,71.79,71.74,71.74,3600.0,53.4204,53.4204,53.3832,53.3832,3600.0
2010-12-23 13:55:00,71.75,71.78,71.75,71.75,2600.0,53.3907,53.413,53.3907,53.3907,2600.0
2010-12-23 14:00:00,71.76,71.79,71.76,71.78,2100.0,53.3981,53.4204,53.3981,53.413,2100.0
2010-12-23 14:05:00,71.78,71.79,71.74,71.77,2600.0,53.413,53.4204,53.3832,53.4056,2600.0
2010-12-23 14:10:00,71.78,71.8,71.78,71.8,2100.0,53.413,53.4279,53.413,53.4279,2100.0
2010-12-23 14:15:00,71.78,71.79,71.74,71.74,5400.0,53.413,53.4204,53.3832,53.3832,5400.0
2010-12-23 14:20:00,71.75,71.77,71.69,71.69,4000.0,53.3907,53.4056,53.346,53.346,4000.0
2010-12-23 14:25:00,71.68,71.69,71.67,71.68,6000.0,53.3386,53.346,53.3312,53.3386,6000.0
2010-12-23 14:30:00,71.68,71.69,71.64,71.69,5500.0,53.3386,53.346,53.3088,53.346,5500.0
2010-12-23 14:35:00,71.7,71.73,71.69,71.72,2200.0,53.3535,53.3758,53.346,53.3684,2200.0
2010-12-23 14:40:00,71.73,71.78,71.73,71.76,5200.0,53.3758,53.413,53.3758,53.3981,5200.0
2010-12-23 14:45:00,71.76,71.77,71.72,71.73,3800.0,53.3981,53.4056,53.3684,53.3758,3800.0
2010-12-23 14:50:00,71.74,71.76,71.7,71.72,4300.0,53.3832,53.3981,53.3535,53.3684,4300.0
2010-12-23 14:55:00,71.72,71.77,71.72,71.77,5700.0,53.3684,53.4056,53.3684,53.4056,5700.0
2010-12-23 15:00:00,71.8,71.8,71.73,71.73,6700.0,53.4279,53.4279,53.3758,53.3758,6700.0
2010-12-23 15:05:00,71.74,71.84,71.74,71.83,6800.0,53.3832,53.4577,53.3832,53.4502,6800.0
2010-12-23 15:10:00,71.84,71.85,71.82,71.85,2900.0,53.4577,53.4651,53.4428,53.4651,2900.0
2010-12-23 15:15:00,71.86,71.89,71.85,71.89,4500.0,53.4725,53.4949,53.4651,53.4949,4500.0
2010-12-23 15:20:00,71.89,71.93,71.87,71.91,3500.0,53.4949,53.5246,53.48,53.5097,3500.0
2010-12-23 15:25:00,71.91,71.95,71.87,71.95,4300.0,53.5097,53.5395,53.48,53.5395,4300.0
2010-12-23 15:30:00,71.95,71.96,71.93,71.93,3800.0,53.5395,53.5469,53.5246,53.5246,3800.0
2010-12-23 15:35:00,71.95,71.96,71.89,71.91,7000.0,53.5395,53.5469,53.4949,53.5097,7000.0
2010-12-23 15:40:00,71.9,71.91,71.86,71.89,10300.0,53.5023,53.5097,53.4725,53.4949,10300.0
2010-12-23 15:45:00,71.86,71.88,71.72,71.78,19200.0,53.4725,53.4874,53.3684,53.413,19200.0
2010-12-23 15:50:00,71.79,71.8,71.73,71.78,8400.0,53.4204,53.4279,53.3758,53.413,8400.0
2010-12-23 15:55:00,71.76,71.98,71.74,71.81,20700.0,53.3981,53.5618,53.3832,53.4353,20700.0
2010-12-27 09:30:00,71.52,71.7,71.42,71.6,8900.0,53.2195,53.3535,53.1451,53.2791,8900.0
2010-12-27 09:35:00,71.61,71.67,71.6,71.61,2900.0,53.2865,53.3312,53.2791,53.2865,2900.0
2010-12-27 09:40:00,71.61,71.61,71.57,71.59,1400.0,53.2865,53.2865,53.2567,53.2716,1400.0
2010-12-27 09:45:00,71.59,71.63,71.54,71.54,5100.0,53.2716,53.3014,53.2344,53.2344,5100.0
2010-12-27 09:50:00,71.51,71.52,71.35,71.39,3900.0,53.2121,53.2195,53.093,53.1228,3900.0
2010-12-27 09:55:00,71.43,71.55,71.43,71.55,4600.0,53.1526,53.2419,53.1526,53.2419,4600.0
2010-12-27 10:00:00,71.59,71.66,71.56,71.66,4300.0,53.2716,53.3237,53.2493,53.3237,4300.0
2010-12-27 10:05:00,71.65,71.66,71.58,71.61,4100.0,53.3163,53.3237,53.2642,53.2865,4100.0
2010-12-27 10:10:00,71.63,71.76,71.6,71.76,6200.0,53.3014,53.3981,53.2791,53.3981,6200.0
2010-12-27 10:15:00,71.76,71.92,71.75,71.88,7900.0,53.3981,53.5172,53.3907,53.4874,7900.0
2010-12-27 10:20:00,71.89,71.94,71.86,71.93,5600.0,53.4949,53.5321,53.4725,53.5246,5600.0
2010-12-27 10:25:00,71.95,72.04,71.94,71.94,5300.0,53.5395,53.6065,53.5321,53.5321,5300.0
2010-12-27 10:30:00,71.94,71.96,71.93,71.95,3200.0,53.5321,53.5469,53.5246,53.5395,3200.0
2010-12-27 10:35:00,71.95,71.95,71.92,71.94,2600.0,53.5395,53.5395,53.5172,53.5321,2600.0
2010-12-27 10:40:00,71.92,71.93,71.85,71.85,7800.0,53.5172,53.5246,53.4651,53.4651,7800.0
2010-12-27 10:45:00,71.89,71.9,71.89,71.89,800.0,53.4949,53.5023,53.4949,53.4949,800.0
2010-12-27 10:50:00,71.88,71.89,71.86,71.87,1900.0,53.4874,53.4949,53.4725,53.48,1900.0
2010-12-27 10:55:00,71.86,71.86,71.73,71.73,3400.0,53.4725,53.4725,53.3758,53.3758,3400.0
2010-12-27 11:00:00,71.73,71.77,71.73,71.77,2700.0,53.3758,53.4056,53.3758,53.4056,2700.0
2010-12-27 11:05:00,71.77,71.79,71.74,71.76,4400.0,53.4056,53.4204,53.3832,53.3981,4400.0
2010-12-27 11:10:00,71.78,71.81,71.78,71.79,1700.0,53.413,53.4353,53.413,53.4204,1700.0
2010-12-27 11:15:00,71.8,71.87,71.8,71.86,6700.0,53.4279,53.48,53.4279,53.4725,6700.0
2010-12-27 11:20:00,71.85,71.88,71.85,71.87,800.0,53.4651,53.4874,53.4651,53.48,800.0
2010-12-27 11:25:00,71.87,71.87,71.79,71.83,3400.0,53.48,53.48,53.4204,53.4502,3400.0
2010-12-27 11:30:00,71.85,71.9,71.84,71.84,3500.0,53.4651,53.5023,53.4577,53.4577,3500.0
2010-12-27 11:35:00,71.85,71.85,71.83,71.83,300.0,53.4651,53.4651,53.4502,53.4502,300.0
2010-12-27 11:40:00,71.82,71.9,71.82,71.9,2000.0,53.4428,53.5023,53.4428,53.5023,2000.0
2010-12-27 11:45:00,71.91,71.92,71.9,71.92,900.0,53.5097,53.5172,53.5023,53.5172,900.0
2010-12-27 11:50:00,71.92,71.95,71.91,71.92,3400.0,53.5172,53.5395,53.5097,53.5172,3400.0
2010-12-27 11:55:00,71.93,71.93,71.88,71.93,800.0,53.5246,53.5246,53.4874,53.5246,800.0
2010-12-27 12:00:00,71.95,71.95,71.93,71.94,1400.0,53.5395,53.5395,53.5246,53.5321,1400.0
2010-12-27 12:05:00,71.97,72.01,71.94,72.01,1600.0,53.5544,53.5842,53.5321,53.5842,1600.0
2010-12-27 12:10:00,72.01,72.05,72.01,72.05,1700.0,53.5842,53.6139,53.5842,53.6139,1700.0
2010-12-27 12:15:00,72.08,72.09,71.98,72.03,5500.0,53.6362,53.6437,53.5618,53.599,5500.0
2010-12-27 12:20:00,72.03,72.04,72.01,72.01,1500.0,53.599,53.6065,53.5842,53.5842,1500.0
2010-12-27 12:25:00,72.01,72.02,71.99,71.99,1200.0,53.5842,53.5916,53.5693,53.5693,1200.0
2010-12-27 12:30:00,71.99,72.0,71.99,71.99,900.0,53.5693,53.5767,53.5693,53.5693,900.0
2010-12-27 12:35:00,71.98,72.0,71.97,72.0,1600.0,53.5618,53.5767,53.5544,53.5767,1600.0
2010-12-27 12:40:00,71.99,72.0,71.99,71.99,900.0,53.5693,53.5767,53.5693,53.5693,900.0
2010-12-27 12:45:00,71.99,71.99,71.96,71.96,700.0,53.5693,53.5693,53.5469,53.5469,700.0
2010-12-27 12:50:00,71.97,71.97,71.93,71.93,1400.0,53.5544,53.5544,53.5246,53.5246,1400.0
2010-12-27 12:55:00,71.94,71.95,71.93,71.94,1500.0,53.5321,53.5395,53.5246,53.5321,1500.0
2010-12-27 13:00:00,71.94,71.94,71.91,71.93,3400.0,53.5321,53.5321,53.5097,53.5246,3400.0
2010-12-27 13:05:00,71.95,71.99,71.95,71.97,2600.0,53.5395,53.5693,53.5395,53.5544,2600.0
2010-12-27 13:10:00,71.96,72.11,71.95,72.08,3400.0,53.5469,53.6586,53.5395,53.6362,3400.0
2010-12-27 13:15:00,72.07,72.08,72.05,72.06,1800.0,53.6288,53.6362,53.6139,53.6214,1800.0
2010-12-27 13:20:00,72.09,72.11,72.09,72.1,1700.0,53.6437,53.6586,53.6437,53.6511,1700.0
2010-12-27 13:25:00,72.11,72.19,72.11,72.17,2500.0,53.6586,53.7181,53.6586,53.7032,2500.0
2010-12-27 13:30:00,72.19,72.19,72.18,72.19,1000.0,53.7181,53.7181,53.7107,53.7181,1000.0
2010-12-27 13:35:00,72.18,72.18,72.11,72.12,1400.0,53.7107,53.7107,53.6586,53.666,1400.0
2010-12-27 13:40:00,72.13,72.13,72.11,72.12,2000.0,53.6734,53.6734,53.6586,53.666,2000.0
2010-12-27 13:45:00,72.12,72.16,72.1,72.16,3300.0,53.666,53.6958,53.6511,53.6958,3300.0
2010-12-27 13:50:00,72.17,72.28,72.17,72.28,5300.0,53.7032,53.7851,53.7032,53.7851,5300.0
2010-12-27 13:55:00,72.27,72.32,72.26,72.32,3900.0,53.7776,53.8148,53.7702,53.8148,3900.0
2010-12-27 14:00:00,72.34,72.34,72.32,72.32,2100.0,53.8297,53.8297,53.8148,53.8148,2100.0
2010-12-27 14:05:00,72.33,72.33,72.3,72.3,2600.0,53.8223,53.8223,53.7999,53.7999,2600.0
2010-12-27 14:10:00,72.3,72.3,72.2,72.21,3100.0,53.7999,53.7999,53.7255,53.733,3100.0
2010-12-27 14:15:00,72.24,72.25,72.23,72.23,2500.0,53.7553,53.7627,53.7479,53.7479,2500.0
2010-12-27 14:20:00,72.23,72.25,72.23,72.23,2600.0,53.7479,53.7627,53.7479,53.7479,2600.0
2010-12-27 14:25:00,72.23,72.25,72.21,72.25,2000.0,53.7479,53.7627,53.733,53.7627,2000.0
2010-12-27 14:30:00,72.25,72.35,72.25,72.35,7500.0,53.7627,53.8372,53.7627,53.8372,7500.0
2010-12-27 14:35:00,72.35,72.37,72.35,72.37,5200.0,53.8372,53.852,53.8372,53.852,5200.0
2010-12-27 14:40:00,72.37,72.41,72.36,72.4,4900.0,53.852,53.8818,53.8446,53.8744,4900.0
2010-12-27 14:45:00,72.41,72.46,72.4,72.45,5900.0,53.8818,53.919,53.8744,53.9116,5900.0
2010-12-27 14:50:00,72.46,72.48,72.46,72.47,8000.0,53.919,53.9339,53.919,53.9264,8000.0
2010-12-27 14:55:00,72.48,72.48,72.43,72.46,9200.0,53.9339,53.9339,53.8967,53.919,9200.0
2010-12-27 15:00:00,72.45,72.5,72.39,72.5,7300.0,53.9116,53.9488,53.8669,53.9488,7300.0
2010-12-27 15:05:00,72.49,72.52,72.47,72.52,8100.0,53.9413,53.9637,53.9264,53.9637,8100.0
2010-12-27 15:10:00,72.5,72.54,72.48,72.53,6900.0,53.9488,53.9785,53.9339,53.9711,6900.0
2010-12-27 15:15:00,72.51,72.53,72.49,72.52,3900.0,53.9562,53.9711,53.9413,53.9637,3900.0
2010-12-27 15:20:00,72.52,72.52,72.5,72.52,4300.0,53.9637,53.9637,53.9488,53.9637,4300.0
2010-12-27 15:25:00,72.52,72.59,72.51,72.55,12200.0,53.9637,54.0157,53.9562,53.986,12200.0
2010-12-27 15:30:00,72.52,72.55,72.51,72.55,3500.0,53.9637,53.986,53.9562,53.986,3500.0
2010-12-27 15:35:00,72.55,72.55,72.5,72.51,6000.0,53.986,53.986,53.9488,53.9562,6000.0
2010-12-27 15:40:00,72.5,72.5,72.44,72.44,7500.0,53.9488,53.9488,53.9041,53.9041,7500.0
2010-12-27 15:45:00,72.44,72.48,72.4,72.4,14700.0,53.9041,53.9339,53.8744,53.8744,14700.0
2010-12-27 15:50:00,72.4,72.41,72.33,72.35,13500.0,53.8744,53.8818,53.8223,53.8372,13500.0
2010-12-27 15:55:00,72.36,72.44,72.33,72.35,19800.0,53.8446,53.9041,53.8223,53.8372,19800.0
2010-12-28 09:30:00,72.4,72.52,72.4,72.52,4900.0,53.8744,53.9637,53.8744,53.9637,4900.0
2010-12-28 09:35:00,72.55,72.58,72.37,72.37,6900.0,53.986,54.0083,53.852,53.852,6900.0
2010-12-28 09:40:00,72.35,72.48,72.21,72.21,10900.0,53.8372,53.9339,53.733,53.733,10900.0
2010-12-28 09:45:00,72.23,72.31,72.09,72.09,7900.0,53.7479,53.8074,53.6437,53.6437,7900.0
2010-12-28 09:50:00,72.11,72.17,72.0,72.0,5600.0,53.6586,53.7032,53.5767,53.5767,5600.0
2010-12-28 09:55:00,72.0,72.02,71.94,71.98,4900.0,53.5767,53.5916,53.5321,53.5618,4900.0
2010-12-28 10:00:00,71.95,72.09,71.87,72.03,6200.0,53.5395,53.6437,53.48,53.599,6200.0
2010-12-28 10:05:00,72.0,72.0,71.78,71.8,1800.0,53.5767,53.5767,53.413,53.4279,1800.0
2010-12-28 10:10:00,71.82,71.82,71.7,71.7,1800.0,53.4428,53.4428,53.3535,53.3535,1800.0
2010-12-28 10:15:00,71.72,71.76,71.71,71.76,1300.0,53.3684,53.3981,53.3609,53.3981,1300.0
2010-12-28 10:20:00,71.8,71.85,71.79,71.81,1100.0,53.4279,53.4651,53.4204,53.4353,1100.0
2010-12-28 10:25:00,71.83,71.86,71.83,71.86,800.0,53.4502,53.4725,53.4502,53.4725,800.0
2010-12-28 10:30:00,71.86,71.86,71.8,71.8,2400.0,53.4725,53.4725,53.4279,53.4279,2400.0
2010-12-28 10:35:00,71.8,71.92,71.8,71.87,3700.0,53.4279,53.5172,53.4279,53.48,3700.0
2010-12-28 10:40:00,71.86,71.86,71.79,71.81,1400.0,53.4725,53.4725,53.4204,53.4353,1400.0
2010-12-28 10:45:00,71.84,71.88,71.84,71.85,1800.0,53.4577,53.4874,53.4577,53.4651,1800.0
2010-12-28 10:50:00,71.8,71.85,71.75,71.77,2300.0,53.4279,53.4651,53.3907,53.4056,2300.0
2010-12-28 10:55:00,71.79,71.79,71.76,71.76,1200.0,53.4204,53.4204,53.3981,53.3981,1200.0
2010-12-28 11:00:00,71.74,71.75,71.73,71.73,2100.0,53.3832,53.3907,53.3758,53.3758,2100.0
2010-12-28 11:05:00,71.73,71.76,71.71,71.76,2000.0,53.3758,53.3981,53.3609,53.3981,2000.0
2010-12-28 11:10:00,71.78,71.83,71.78,71.83,1700.0,53.413,53.4502,53.413,53.4502,1700.0
2010-12-28 11:15:00,71.83,71.83,71.8,71.8,1600.0,53.4502,53.4502,53.4279,53.4279,1600.0
2010-12-28 11:20:00,71.82,71.82,71.76,71.79,1300.0,53.4428,53.4428,53.3981,53.4204,1300.0
2010-12-28 11:25:00,71.8,71.8,71.77,71.79,3100.0,53.4279,53.4279,53.4056,53.4204,3100.0
2010-12-28 11:30:00,71.79,71.79,71.74,71.74,1300.0,53.4204,53.4204,53.3832,53.3832,1300.0
2010-12-28 11:35:00,71.76,71.78,71.75,71.78,2700.0,53.3981,53.413,53.3907,53.413,2700.0
2010-12-28 11:40:00,71.79,71.8,71.77,71.77,1900.0,53.4204,53.4279,53.4056,53.4056,1900.0
2010-12-28 11:45:00,71.77,71.78,71.76,71.76,1100.0,53.4056,53.413,53.3981,53.3981,1100.0
2010-12-28 11:50:00,71.78,71.79,71.78,71.79,1400.0,53.413,53.4204,53.413,53.4204,1400.0
2010-12-28 11:55:00,71.79,71.82,71.78,71.82,1200.0,53.4204,53.4428,53.413,53.4428,1200.0
2010-12-28 12:00:00,71.84,71.84,71.79,71.81,1900.0,53.4577,53.4577,53.4204,53.4353,1900.0
2010-12-28 12:05:00,71.81,71.82,71.75,71.75,2400.0,53.4353,53.4428,53.3907,53.3907,2400.0
2010-12-28 12:10:00,71.75,71.79,71.75,71.79,1000.0,53.3907,53.4204,53.3907,53.4204,1000.0
2010-12-28 12:15:00,71.8,71.8,71.77,71.8,3000.0,53.4279,53.4279,53.4056,53.4279,3000.0
2010-12-28 12:20:00,71.84,71.84,71.84,71.84,500.0,53.4577,53.4577,53.4577,53.4577,500.0
2010-12-28 12:25:00,71.85,71.86,71.85,71.85,600.0,53.4651,53.4725,53.4651,53.4651,600.0
2010-12-28 12:30:00,71.85,71.95,71.85,71.95,2100.0,53.4651,53.5395,53.4651,53.5395,2100.0
2010-12-28 12:35:00,71.95,71.95,71.88,71.91,1900.0,53.5395,53.5395,53.4874,53.5097,1900.0
2010-12-28 12:40:00,71.88,71.88,71.84,71.86,2000.0,53.4874,53.4874,53.4577,53.4725,2000.0
2010-12-28 12:45:00,71.88,71.88,71.87,71.88,500.0,53.4874,53.4874,53.48,53.4874,500.0
2010-12-28 12:50:00,71.85,71.89,71.84,71.89,2200.0,53.4651,53.4949,53.4577,53.4949,2200.0
2010-12-28 12:55:00,71.91,71.93,71.9,71.9,900.0,53.5097,53.5246,53.5023,53.5023,900.0
2010-12-28 13:00:00,71.91,71.98,71.91,71.98,2300.0,53.5097,53.5618,53.5097,53.5618,2300.0
2010-12-28 13:05:00,71.98,72.06,71.97,72.06,1600.0,53.5618,53.6214,53.5544,53.6214,1600.0
2010-12-28 13:10:00,72.06,72.06,72.02,72.02,1800.0,53.6214,53.6214,53.5916,53.5916,1800.0
2010-12-28 13:15:00,72.03,72.1,72.03,72.08,2100.0,53.599,53.6511,53.599,53.6362,2100.0
2010-12-28 13:20:00,72.1,72.1,72.07,72.1,1800.0,53.6511,53.6511,53.6288,53.6511,1800.0
2010-12-28 13:25:00,72.11,72.13,72.02,72.04,3400.0,53.6586,53.6734,53.5916,53.6065,3400.0
2010-12-28 13:30:00,72.07,72.08,72.05,72.05,2100.0,53.6288,53.6362,53.6139,53.6139,2100.0
2010-12-28 13:35:00,72.06,72.09,72.05,72.09,1600.0,53.6214,53.6437,53.6139,53.6437,1600.0
2010-12-28 13:40:00,72.09,72.09,72.05,72.05,500.0,53.6437,53.6437,53.6139,53.6139,500.0
2010-12-28 13:45:00,72.06,72.07,72.06,72.07,1600.0,53.6214,53.6288,53.6214,53.6288,1600.0
2010-12-28 13:50:00,72.07,72.07,72.06,72.07,1200.0,53.6288,53.6288,53.6214,53.6288,1200.0
2010-12-28 13:55:00,72.07,72.07,72.04,72.06,1700.0,53.6288,53.6288,53.6065,53.6214,1700.0
2010-12-28 14:00:00,72.06,72.06,72.04,72.05,2700.0,53.6214,53.6214,53.6065,53.6139,2700.0
2010-12-28 14:05:00,72.03,72.05,72.03,72.04,1200.0,53.599,53.6139,53.599,53.6065,1200.0
2010-12-28 14:10:00,72.05,72.1,72.05,72.1,2000.0,53.6139,53.6511,53.6139,53.6511,2000.0
2010-12-28 14:15:00,72.11,72.13,72.1,72.13,1700.0,53.6586,53.6734,53.6511,53.6734,1700.0
2010-12-28 14:20:00,72.13,72.17,72.13,72.14,1500.0,53.6734,53.7032,53.6734,53.6809,1500.0
2010-12-28 14:25:00,72.15,72.17,72.14,72.14,1900.0,53.6883,53.7032,53.6809,53.6809,1900.0
2010-12-28 14:30:00,72.16,72.16,72.11,72.13,2300.0,53.6958,53.6958,53.6586,53.6734,2300.0
2010-12-28 14:35:00,72.13,72.13,72.08,72.08,3600.0,53.6734,53.6734,53.6362,53.6362,3600.0
2010-12-28 14:40:00,72.09,72.13,72.09,72.13,2000.0,53.6437,53.6734,53.6437,53.6734,2000.0
2010-12-28 14:45:00,72.13,72.14,72.13,72.14,1100.0,53.6734,53.6809,53.6734,53.6809,1100.0
2010-12-28 14:50:00,72.14,72.18,72.13,72.17,2700.0,53.6809,53.7107,53.6734,53.7032,2700.0
2010-12-28 14:55:00,72.17,72.18,72.15,72.17,2000.0,53.7032,53.7107,53.6883,53.7032,2000.0
2010-12-28 15:00:00,72.18,72.2,72.17,72.17,2700.0,53.7107,53.7255,53.7032,53.7032,2700.0
2010-12-28 15:05:00,72.17,72.17,72.15,72.17,3000.0,53.7032,53.7032,53.6883,53.7032,3000.0
2010-12-28 15:10:00,72.17,72.17,72.05,72.13,27800.0,53.7032,53.7032,53.6139,53.6734,27800.0
2010-12-28 15:15:00,72.14,72.14,72.08,72.09,4600.0,53.6809,53.6809,53.6362,53.6437,4600.0
2010-12-28 15:20:00,72.09,72.09,72.04,72.06,3900.0,53.6437,53.6437,53.6065,53.6214,3900.0
2010-12-28 15:25:00,72.08,72.15,72.08,72.12,3900.0,53.6362,53.6883,53.6362,53.666,3900.0
2010-12-28 15:30:00,72.11,72.18,72.11,72.18,3600.0,53.6586,53.7107,53.6586,53.7107,3600.0
2010-12-28 15:35:00,72.18,72.18,72.12,72.15,3000.0,53.7107,53.7107,53.666,53.6883,3000.0
2010-12-28 15:40:00,72.15,72.18,72.15,72.18,4800.0,53.6883,53.7107,53.6883,53.7107,4800.0
2010-12-28 15:45:00,72.18,72.18,72.13,72.14,6900.0,53.7107,53.7107,53.6734,53.6809,6900.0
2010-12-28 15:50:00,72.14,72.18,72.14,72.17,4500.0,53.6809,53.7107,53.6809,53.7032,4500.0
2010-12-28 15:55:00,72.18,72.19,72.14,72.16,8900.0,53.7107,53.7181,53.6809,53.6958,8900.0
2010-12-29 09:30:00,72.24,72.24,72.02,72.2,5200.0,53.7553,53.7553,53.5916,53.7255,5200.0
2010-12-29 09:35:00,72.22,72.34,72.22,72.26,4500.0,53.7404,53.8297,53.7404,53.7702,4500.0
2010-12-29 09:40:00,72.28,72.29,72.2,72.22,2500.0,53.7851,53.7925,53.7255,53.7404,2500.0
2010-12-29 09:45:00,72.22,72.22,72.08,72.11,5000.0,53.7404,53.7404,53.6362,53.6586,5000.0
2010-12-29 09:50:00,72.11,72.17,72.1,72.17,3400.0,53.6586,53.7032,53.6511,53.7032,3400.0
2010-12-29 09:55:00,72.18,72.29,72.18,72.27,1200.0,53.7107,53.7925,53.7107,53.7776,1200.0
2010-12-29 10:00:00,72.26,72.26,72.19,72.2,2200.0,53.7702,53.7702,53.7181,53.7255,2200.0
2010-12-29 10:05:00,72.21,72.26,72.21,72.24,2100.0,53.733,53.7702,53.733,53.7553,2100.0
2010-12-29 10:10:00,72.25,72.28,72.23,72.23,900.0,53.7627,53.7851,53.7479,53.7479,900.0
2010-12-29 10:15:00,72.23,72.26,72.18,72.18,1400.0,53.7479,53.7702,53.7107,53.7107,1400.0
2010-12-29 10:20:00,72.18,72.23,72.18,72.23,1900.0,53.7107,53.7479,53.7107,53.7479,1900.0
2010-12-29 10:25:00,72.23,72.25,72.14,72.14,2300.0,53.7479,53.7627,53.6809,53.6809,2300.0
2010-12-29 10:30:00,72.16,72.17,72.13,72.16,3500.0,53.6958,53.7032,53.6734,53.6958,3500.0
2010-12-29 10:35:00,72.14,72.14,72.07,72.07,3100.0,53.6809,53.6809,53.6288,53.6288,3100.0
2010-12-29 10:40:00,72.07,72.23,72.07,72.23,4200.0,53.6288,53.7479,53.6288,53.7479,4200.0
2010-12-29 10:45:00,72.24,72.33,72.22,72.31,5300.0,53.7553,53.8223,53.7404,53.8074,5300.0
2010-12-29 10:50:00,72.33,72.39,72.24,72.24,5900.0,53.8223,53.8669,53.7553,53.7553,5900.0
2010-12-29 10:55:00,72.23,72.26,72.15,72.15,1700.0,53.7479,53.7702,53.6883,53.6883,1700.0
2010-12-29 11:00:00,72.14,72.14,72.05,72.05,3300.0,53.6809,53.6809,53.6139,53.6139,3300.0
2010-12-29 11:05:00,72.04,72.04,71.96,71.97,1800.0,53.6065,53.6065,53.5469,53.5544,1800.0
2010-12-29 11:10:00,71.97,72.01,71.97,72.0,3100.0,53.5544,53.5842,53.5544,53.5767,3100.0
2010-12-29 11:15:00,72.0,72.0,71.96,71.96,2600.0,53.5767,53.5767,53.5469,53.5469,2600.0
2010-12-29 11:20:00,71.96,72.11,71.96,72.11,3800.0,53.5469,53.6586,53.5469,53.6586,3800.0
2010-12-29 11:25:00,72.11,72.15,72.11,72.11,1500.0,53.6586,53.6883,53.6586,53.6586,1500.0
2010-12-29 11:30:00,72.15,72.2,72.15,72.19,2100.0,53.6883,53.7255,53.6883,53.7181,2100.0
2010-12-29 11:35:00,72.19,72.2,72.18,72.18,1300.0,53.7181,53.7255,53.7107,53.7107,1300.0
2010-12-29 11:40:00,72.17,72.18,72.17,72.17,1900.0,53.7032,53.7107,53.7032,53.7032,1900.0
2010-12-29 11:45:00,72.17,72.18,72.15,72.18,1000.0,53.7032,53.7107,53.6883,53.7107,1000.0
2010-12-29 11:50:00,72.18,72.18,72.11,72.11,900.0,53.7107,53.7107,53.6586,53.6586,900.0
2010-12-29 11:55:00,72.11,72.17,72.1,72.14,2300.0,53.6586,53.7032,53.6511,53.6809,2300.0
2010-12-29 12:00:00,72.16,72.16,72.14,72.14,800.0,53.6958,53.6958,53.6809,53.6809,800.0
2010-12-29 12:05:00,72.15,72.19,72.14,72.19,2000.0,53.6883,53.7181,53.6809,53.7181,2000.0
2010-12-29 12:10:00,72.18,72.22,72.17,72.17,1600.0,53.7107,53.7404,53.7032,53.7032,1600.0
2010-12-29 12:15:00,72.18,72.19,72.18,72.19,500.0,53.7107,53.7181,53.7107,53.7181,500.0
2010-12-29 12:20:00,72.19,72.23,72.19,72.22,1900.0,53.7181,53.7479,53.7181,53.7404,1900.0
2010-12-29 12:25:00,72.21,72.22,72.16,72.16,2300.0,53.733,53.7404,53.6958,53.6958,2300.0
2010-12-29 12:30:00,72.18,72.23,72.18,72.23,900.0,53.7107,53.7479,53.7107,53.7479,900.0
2010-12-29 12:35:00,72.23,72.23,72.18,72.21,1200.0,53.7479,53.7479,53.7107,53.733,1200.0
2010-12-29 12:40:00,72.19,72.25,72.12,72.25,7200.0,53.7181,53.7627,53.666,53.7627,7200.0
2010-12-29 12:45:00,72.24,72.24,72.16,72.16,1200.0,53.7553,53.7553,53.6958,53.6958,1200.0
2010-12-29 12:50:00,72.16,72.17,72.14,72.16,2500.0,53.6958,53.7032,53.6809,53.6958,2500.0
2010-12-29 12:55:00,72.18,72.21,72.18,72.21,1000.0,53.7107,53.733,53.7107,53.733,1000.0
2010-12-29 13:00:00,72.23,72.25,72.22,72.25,2100.0,53.7479,53.7627,53.7404,53.7627,2100.0
2010-12-29 13:05:00,72.25,72.26,72.18,72.22,4000.0,53.7627,53.7702,53.7107,53.7404,4000.0
2010-12-29 13:10:00,72.22,72.24,72.21,72.21,700.0,53.7404,53.7553,53.733,53.733,700.0
2010-12-29 13:15:00,72.23,72.24,72.2,72.2,1000.0,53.7479,53.7553,53.7255,53.7255,1000.0
2010-12-29 13:20:00,72.2,72.2,72.12,72.13,2500.0,53.7255,53.7255,53.666,53.6734,2500.0
2010-12-29 13:25:00,72.13,72.13,72.08,72.08,3800.0,53.6734,53.6734,53.6362,53.6362,3800.0
2010-12-29 13:30:00,72.09,72.09,72.04,72.07,4700.0,53.6437,53.6437,53.6065,53.6288,4700.0
2010-12-29 13:35:00,72.08,72.09,72.08,72.08,1100.0,53.6362,53.6437,53.6362,53.6362,1100.0
2010-12-29 13:40:00,72.08,72.13,72.08,72.13,900.0,53.6362,53.6734,53.6362,53.6734,900.0
2010-12-29 13:45:00,72.12,72.12,72.1,72.1,900.0,53.666,53.666,53.6511,53.6511,900.0
2010-12-29 13:50:00,72.12,72.13,72.08,72.08,1100.0,53.666,53.6734,53.6362,53.6362,1100.0
2010-12-29 13:55:00,72.07,72.09,72.07,72.08,500.0,53.6288,53.6437,53.6288,53.6362,500.0
2010-12-29 14:00:00,72.09,72.11,72.09,72.11,2100.0,53.6437,53.6586,53.6437,53.6586,2100.0
2010-12-29 14:05:00,72.14,72.15,72.11,72.11,2100.0,53.6809,53.6883,53.6586,53.6586,2100.0
2010-12-29 14:10:00,72.09,72.11,72.08,72.08,3100.0,53.6437,53.6586,53.6362,53.6362,3100.0
2010-12-29 14:15:00,72.08,72.08,72.01,72.01,2400.0,53.6362,53.6362,53.5842,53.5842,2400.0
2010-12-29 14:20:00,72.01,72.01,71.93,71.93,10300.0,53.5842,53.5842,53.5246,53.5246,10300.0
2010-12-29 14:25:00,71.92,71.94,71.92,71.94,3900.0,53.5172,53.5321,53.5172,53.5321,3900.0
2010-12-29 14:30:00,71.95,71.97,71.94,71.97,1600.0,53.5395,53.5544,53.5321,53.5544,1600.0
2010-12-29 14:35:00,71.97,71.97,71.95,71.96,1800.0,53.5544,53.5544,53.5395,53.5469,1800.0
2010-12-29 14:40:00,71.96,71.96,71.94,71.94,2400.0,53.5469,53.5469,53.5321,53.5321,2400.0
2010-12-29 14:45:00,71.94,71.97,71.94,71.97,1900.0,53.5321,53.5544,53.5321,53.5544,1900.0
2010-12-29 14:50:00,71.96,71.98,71.92,71.95,4600.0,53.5469,53.5618,53.5172,53.5395,4600.0
2010-12-29 14:55:00,71.96,71.99,71.95,71.98,2600.0,53.5469,53.5693,53.5395,53.5618,2600.0
2010-12-29 15:00:00,71.95,72.04,71.93,72.04,3100.0,53.5395,53.6065,53.5246,53.6065,3100.0
2010-12-29 15:05:00,72.06,72.06,72.02,72.05,2500.0,53.6214,53.6214,53.5916,53.6139,2500.0
2010-12-29 15:10:00,72.05,72.07,72.03,72.07,2600.0,53.6139,53.6288,53.599,53.6288,2600.0
2010-12-29 15:15:00,72.07,72.09,72.06,72.08,3600.0,53.6288,53.6437,53.6214,53.6362,3600.0
2010-12-29 15:20:00,72.08,72.1,72.08,72.1,3200.0,53.6362,53.6511,53.6362,53.6511,3200.0
2010-12-29 15:25:00,72.1,72.11,72.08,72.08,3100.0,53.6511,53.6586,53.6362,53.6362,3100.0
2010-12-29 15:30:00,72.08,72.08,72.05,72.05,2400.0,53.6362,53.6362,53.6139,53.6139,2400.0
2010-12-29 15:35:00,72.05,72.05,72.0,72.02,7300.0,53.6139,53.6139,53.5767,53.5916,7300.0
2010-12-29 15:40:00,72.01,72.07,72.01,72.07,6400.0,53.5842,53.6288,53.5842,53.6288,6400.0
2010-12-29 15:45:00,72.06,72.06,71.97,72.0,9200.0,53.6214,53.6214,53.5544,53.5767,9200.0
2010-12-29 15:50:00,72.0,72.05,71.99,71.99,7700.0,53.5767,53.6139,53.5693,53.5693,7700.0
2010-12-29 15:55:00,71.98,71.99,71.9,71.9,13700.0,53.5618,53.5693,53.5023,53.5023,13700.0
2010-12-30 09:30:00,71.81,71.88,71.71,71.88,4100.0,53.4353,53.4874,53.3609,53.4874,4100.0
2010-12-30 09:35:00,71.92,71.96,71.88,71.96,4000.0,53.5172,53.5469,53.4874,53.5469,4000.0
2010-12-30 09:40:00,71.95,72.4,71.95,72.37,10000.0,53.5395,53.8744,53.5395,53.852,10000.0
2010-12-30 09:45:00,72.37,72.39,72.24,72.33,4300.0,53.852,53.8669,53.7553,53.8223,4300.0
2010-12-30 09:50:00,72.33,72.36,72.26,72.33,3800.0,53.8223,53.8446,53.7702,53.8223,3800.0
2010-12-30 09:55:00,72.33,72.33,72.11,72.11,2600.0,53.8223,53.8223,53.6586,53.6586,2600.0
2010-12-30 10:00:00,72.15,72.16,72.03,72.03,3600.0,53.6883,53.6958,53.599,53.599,3600.0
2010-12-30 10:05:00,72.05,72.06,72.01,72.01,2400.0,53.6139,53.6214,53.5842,53.5842,2400.0
2010-12-30 10:10:00,71.99,71.99,71.9,71.9,3500.0,53.5693,53.5693,53.5023,53.5023,3500.0
2010-12-30 10:15:00,71.94,71.94,71.88,71.89,3100.0,53.5321,53.5321,53.4874,53.4949,3100.0
2010-12-30 10:20:00,71.9,71.9,71.84,71.86,2500.0,53.5023,53.5023,53.4577,53.4725,2500.0
2010-12-30 10:25:00,71.86,71.9,71.84,71.86,2400.0,53.4725,53.5023,53.4577,53.4725,2400.0
2010-12-30 10:30:00,71.87,71.93,71.85,71.87,2600.0,53.48,53.5246,53.4651,53.48,2600.0
2010-12-30 10:35:00,71.92,71.99,71.91,71.99,2100.0,53.5172,53.5693,53.5097,53.5693,2100.0
2010-12-30 10:40:00,71.99,72.06,71.95,71.95,2500.0,53.5693,53.6214,53.5395,53.5395,2500.0
2010-12-30 10:45:00,71.97,72.01,71.92,71.93,2900.0,53.5544,53.5842,53.5172,53.5246,2900.0
2010-12-30 10:50:00,71.91,71.92,71.86,71.92,1800.0,53.5097,53.5172,53.4725,53.5172,1800.0
2010-12-30 10:55:00,71.93,72.01,71.92,71.98,4300.0,53.5246,53.5842,53.5172,53.5618,4300.0
2010-12-30 11:00:00,71.98,72.04,71.96,72.04,1900.0,53.5618,53.6065,53.5469,53.6065,1900.0
2010-12-30 11:05:00,72.01,72.02,71.97,71.97,1600.0,53.5842,53.5916,53.5544,53.5544,1600.0
2010-12-30 11:10:00,71.94,71.99,71.91,71.92,1000.0,53.5321,53.5693,53.5097,53.5172,1000.0
2010-12-30 11:15:00,71.93,71.95,71.9,71.9,1200.0,53.5246,53.5395,53.5023,53.5023,1200.0
2010-12-30 11:20:00,71.9,71.99,71.9,71.97,1900.0,53.5023,53.5693,53.5023,53.5544,1900.0
2010-12-30 11:25:00,71.93,71.98,71.93,71.96,1700.0,53.5246,53.5618,53.5246,53.5469,1700.0
2010-12-30 11:30:00,71.97,72.01,71.96,71.99,2500.0,53.5544,53.5842,53.5469,53.5693,2500.0
2010-12-30 11:35:00,71.97,71.97,71.92,71.92,800.0,53.5544,53.5544,53.5172,53.5172,800.0
2010-12-30 11:40:00,71.91,71.92,71.84,71.91,1800.0,53.5097,53.5172,53.4577,53.5097,1800.0
2010-12-30 11:45:00,71.91,71.91,71.84,71.85,1900.0,53.5097,53.5097,53.4577,53.4651,1900.0
2010-12-30 11:50:00,71.83,71.85,71.82,71.82,900.0,53.4502,53.4651,53.4428,53.4428,900.0
2010-12-30 11:55:00,71.85,71.85,71.81,71.85,1000.0,53.4651,53.4651,53.4353,53.4651,1000.0
2010-12-30 12:00:00,71.87,71.9,71.87,71.89,1300.0,53.48,53.5023,53.48,53.4949,1300.0
2010-12-30 12:05:00,71.9,72.0,71.9,72.0,1800.0,53.5023,53.5767,53.5023,53.5767,1800.0
2010-12-30 12:10:00,71.99,71.99,71.95,71.95,1600.0,53.5693,53.5693,53.5395,53.5395,1600.0
2010-12-30 12:15:00,71.95,71.95,71.92,71.92,400.0,53.5395,53.5395,53.5172,53.5172,400.0
2010-12-30 12:20:00,71.94,71.94,71.93,71.94,1100.0,53.5321,53.5321,53.5246,53.5321,1100.0
2010-12-30 12:25:00,71.96,71.99,71.96,71.97,1000.0,53.5469,53.5693,53.5469,53.5544,1000.0
2010-12-30 12:30:00,71.99,71.99,71.89,71.96,7300.0,53.5693,53.5693,53.4949,53.5469,7300.0
2010-12-30 12:35:00,71.99,72.03,71.97,72.0,25100.0,53.5693,53.599,53.5544,53.5767,25100.0
2010-12-30 12:40:00,72.0,72.0,71.98,72.0,2300.0,53.5767,53.5767,53.5618,53.5767,2300.0
2010-12-30 12:45:00,72.0,72.0,71.98,72.0,2100.0,53.5767,53.5767,53.5618,53.5767,2100.0
2010-12-30 12:50:00,72.0,72.0,71.98,72.0,3500.0,53.5767,53.5767,53.5618,53.5767,3500.0
2010-12-30 12:55:00,72.0,72.01,71.99,72.01,700.0,53.5767,53.5842,53.5693,53.5842,700.0
2010-12-30 13:00:00,72.0,72.0,71.98,71.98,3000.0,53.5767,53.5767,53.5618,53.5618,3000.0
2010-12-30 13:05:00,72.0,72.0,71.96,71.96,1000.0,53.5767,53.5767,53.5469,53.5469,1000.0
2010-12-30 13:10:00,71.96,71.96,71.94,71.94,500.0,53.5469,53.5469,53.5321,53.5321,500.0
2010-12-30 13:15:00,71.94,71.97,71.92,71.97,1300.0,53.5321,53.5544,53.5172,53.5544,1300.0
2010-12-30 13:20:00,71.97,72.01,71.97,71.99,2000.0,53.5544,53.5842,53.5544,53.5693,2000.0
2010-12-30 13:25:00,71.99,72.01,71.98,71.98,800.0,53.5693,53.5842,53.5618,53.5618,800.0
2010-12-30 13:30:00,71.97,71.97,71.94,71.97,1400.0,53.5544,53.5544,53.5321,53.5544,1400.0
2010-12-30 13:35:00,71.95,71.95,71.94,71.94,800.0,53.5395,53.5395,53.5321,53.5321,800.0
2010-12-30 13:40:00,71.93,71.93,71.9,71.91,1800.0,53.5246,53.5246,53.5023,53.5097,1800.0
2010-12-30 13:45:00,71.91,71.92,71.9,71.92,900.0,53.5097,53.5172,53.5023,53.5172,900.0
2010-12-30 13:50:00,71.93,71.97,71.92,71.97,900.0,53.5246,53.5544,53.5172,53.5544,900.0
2010-12-30 13:55:00,71.97,71.98,71.97,71.98,1300.0,53.5544,53.5618,53.5544,53.5618,1300.0
2010-12-30 14:00:00,71.98,71.98,71.94,71.96,900.0,53.5618,53.5618,53.5321,53.5469,900.0
2010-12-30 14:05:00,71.96,71.99,71.96,71.98,2000.0,53.5469,53.5693,53.5469,53.5618,2000.0
2010-12-30 14:10:00,71.99,71.99,71.98,71.98,2700.0,53.5693,53.5693,53.5618,53.5618,2700.0
2010-12-30 14:15:00,71.98,71.98,71.97,71.97,1400.0,53.5618,53.5618,53.5544,53.5544,1400.0
2010-12-30 14:20:00,71.95,71.95,71.94,71.95,1600.0,53.5395,53.5395,53.5321,53.5395,1600.0
2010-12-30 14:25:00,71.95,71.97,71.92,71.97,600.0,53.5395,53.5544,53.5172,53.5544,600.0
2010-12-30 14:30:00,71.98,72.0,71.97,71.98,4600.0,53.5618,53.5767,53.5544,53.5618,4600.0
2010-12-30 14:35:00,71.98,71.99,71.97,71.98,1600.0,53.5618,53.5693,53.5544,53.5618,1600.0
2010-12-30 14:40:00,71.98,71.98,71.97,71.97,1400.0,53.5618,53.5618,53.5544,53.5544,1400.0
2010-12-30 14:45:00,71.96,71.96,71.94,71.95,1000.0,53.5469,53.5469,53.5321,53.5395,1000.0
2010-12-30 14:50:00,71.93,71.94,71.93,71.93,1700.0,53.5246,53.5321,53.5246,53.5246,1700.0
2010-12-30 14:55:00,71.92,71.95,71.91,71.95,2000.0,53.5172,53.5395,53.5097,53.5395,2000.0
2010-12-30 15:00:00,71.95,71.95,71.94,71.94,1700.0,53.5395,53.5395,53.5321,53.5321,1700.0
2010-12-30 15:05:00,71.93,71.98,71.92,71.98,5100.0,53.5246,53.5618,53.5172,53.5618,5100.0
2010-12-30 15:10:00,71.98,71.99,71.97,71.99,3200.0,53.5618,53.5693,53.5544,53.5693,3200.0
2010-12-30 15:15:00,71.99,71.99,71.95,71.96,2000.0,53.5693,53.5693,53.5395,53.5469,2000.0
2010-12-30 15:20:00,71.96,71.98,71.94,71.97,2400.0,53.5469,53.5618,53.5321,53.5544,2400.0
2010-12-30 15:25:00,71.98,72.1,71.96,72.1,6400.0,53.5618,53.6511,53.5469,53.6511,6400.0
2010-12-30 15:30:00,72.09,72.1,72.07,72.07,2100.0,53.6437,53.6511,53.6288,53.6288,2100.0
2010-12-30 15:35:00,72.07,72.09,72.04,72.09,3200.0,53.6288,53.6437,53.6065,53.6437,3200.0
2010-12-30 15:40:00,72.09,72.09,72.03,72.04,5400.0,53.6437,53.6437,53.599,53.6065,5400.0
2010-12-30 15:45:00,72.03,72.03,71.92,71.96,6500.0,53.599,53.599,53.5172,53.5469,6500.0
2010-12-30 15:50:00,71.95,71.96,71.89,71.93,5000.0,53.5395,53.5469,53.4949,53.5246,5000.0
2010-12-30 15:55:00,71.92,71.95,71.9,71.92,10400.0,53.5172,53.5395,53.5023,53.5172,10400.0
2010-12-31 09:30:00,71.78,71.84,71.78,71.84,3100.0,53.413,53.4577,53.413,53.4577,3100.0
2010-12-31 09:35:00,71.89,71.91,71.89,71.9,2500.0,53.4949,53.5097,53.4949,53.5023,2500.0
2010-12-31 09:40:00,71.83,71.86,71.75,71.81,3400.0,53.4502,53.4725,53.3907,53.4353,3400.0
2010-12-31 09:45:00,71.81,71.81,71.59,71.77,4400.0,53.4353,53.4353,53.2716,53.4056,4400.0
2010-12-31 09:50:00,71.77,71.89,71.77,71.84,1500.0,53.4056,53.4949,53.4056,53.4577,1500.0
2010-12-31 09:55:00,71.84,71.84,71.76,71.77,1500.0,53.4577,53.4577,53.3981,53.4056,1500.0
2010-12-31 10:00:00,71.78,71.83,71.78,71.79,1600.0,53.413,53.4502,53.413,53.4204,1600.0
2010-12-31 10:05:00,71.78,71.83,71.71,71.83,3500.0,53.413,53.4502,53.3609,53.4502,3500.0
2010-12-31 10:10:00,71.84,71.86,71.84,71.85,500.0,53.4577,53.4725,53.4577,53.4651,500.0
2010-12-31 10:15:00,71.85,71.85,71.83,71.84,2400.0,53.4651,53.4651,53.4502,53.4577,2400.0
2010-12-31 10:20:00,71.83,71.92,71.83,71.91,2200.0,53.4502,53.5172,53.4502,53.5097,2200.0
2010-12-31 10:25:00,71.9,72.01,71.88,72.0,2400.0,53.5023,53.5842,53.4874,53.5767,2400.0
2010-12-31 10:30:00,72.05,72.1,72.05,72.07,3200.0,53.6139,53.6511,53.6139,53.6288,3200.0
2010-12-31 10:35:00,72.07,72.07,71.99,72.01,2200.0,53.6288,53.6288,53.5693,53.5842,2200.0
2010-12-31 10:40:00,72.02,72.02,72.0,72.0,1600.0,53.5916,53.5916,53.5767,53.5767,1600.0
2010-12-31 10:45:00,72.0,72.0,71.99,71.99,2600.0,53.5767,53.5767,53.5693,53.5693,2600.0
2010-12-31 10:50:00,71.99,72.04,71.99,72.04,1200.0,53.5693,53.6065,53.5693,53.6065,1200.0
2010-12-31 10:55:00,72.04,72.06,72.04,72.06,300.0,53.6065,53.6214,53.6065,53.6214,300.0
2010-12-31 11:00:00,72.06,72.12,72.04,72.1,2800.0,53.6214,53.666,53.6065,53.6511,2800.0
2010-12-31 11:05:00,72.1,72.1,72.02,72.02,900.0,53.6511,53.6511,53.5916,53.5916,900.0
2010-12-31 11:10:00,72.01,72.04,72.01,72.04,700.0,53.5842,53.6065,53.5842,53.6065,700.0
2010-12-31 11:15:00,72.04,72.06,72.0,72.0,1800.0,53.6065,53.6214,53.5767,53.5767,1800.0
2010-12-31 11:20:00,72.0,72.0,71.96,71.97,1800.0,53.5767,53.5767,53.5469,53.5544,1800.0
2010-12-31 11:25:00,71.96,71.99,71.92,71.99,7700.0,53.5469,53.5693,53.5172,53.5693,7700.0
2010-12-31 11:30:00,72.0,72.01,71.96,72.01,2500.0,53.5767,53.5842,53.5469,53.5842,2500.0
2010-12-31 11:35:00,72.0,72.0,71.97,71.97,1100.0,53.5767,53.5767,53.5544,53.5544,1100.0
2010-12-31 11:40:00,71.97,71.97,71.96,71.96,800.0,53.5544,53.5544,53.5469,53.5469,800.0
2010-12-31 11:45:00,71.96,71.96,71.95,71.95,900.0,53.5469,53.5469,53.5395,53.5395,900.0
2010-12-31 11:50:00,71.95,71.95,71.93,71.93,1000.0,53.5395,53.5395,53.5246,53.5246,1000.0
2010-12-31 11:55:00,71.93,71.96,71.93,71.95,900.0,53.5246,53.5469,53.5246,53.5395,900.0
2010-12-31 12:00:00,71.96,72.03,71.95,72.03,2600.0,53.5469,53.599,53.5395,53.599,2600.0
2010-12-31 12:05:00,72.05,72.05,72.03,72.04,1200.0,53.6139,53.6139,53.599,53.6065,1200.0
2010-12-31 12:10:00,72.05,72.05,72.03,72.04,1600.0,53.6139,53.6139,53.599,53.6065,1600.0
2010-12-31 12:15:00,72.03,72.03,72.0,72.0,1800.0,53.599,53.599,53.5767,53.5767,1800.0
2010-12-31 12:20:00,72.0,72.0,71.97,71.97,1700.0,53.5767,53.5767,53.5544,53.5544,1700.0
2010-12-31 12:25:00,71.97,71.97,71.95,71.96,600.0,53.5544,53.5544,53.5395,53.5469,600.0
2010-12-31 12:30:00,71.96,72.02,71.96,72.02,1200.0,53.5469,53.5916,53.5469,53.5916,1200.0
2010-12-31 12:35:00,72.03,72.03,72.0,72.0,1600.0,53.599,53.599,53.5767,53.5767,1600.0
2010-12-31 12:40:00,71.98,71.98,71.94,71.94,1000.0,53.5618,53.5618,53.5321,53.5321,1000.0
2010-12-31 12:45:00,71.9,71.9,71.85,71.89,1900.0,53.5023,53.5023,53.4651,53.4949,1900.0
2010-12-31 12:50:00,71.89,71.99,71.89,71.99,5000.0,53.4949,53.5693,53.4949,53.5693,5000.0
2010-12-31 12:55:00,72.0,72.0,71.98,71.99,1100.0,53.5767,53.5767,53.5618,53.5693,1100.0
2010-12-31 13:00:00,71.99,71.99,71.96,71.96,600.0,53.5693,53.5693,53.5469,53.5469,600.0
2010-12-31 13:05:00,71.93,71.99,71.93,71.99,1200.0,53.5246,53.5693,53.5246,53.5693,1200.0
2010-12-31 13:10:00,71.99,71.99,71.97,71.97,1100.0,53.5693,53.5693,53.5544,53.5544,1100.0
2010-12-31 13:15:00,71.97,71.99,71.97,71.99,200.0,53.5544,53.5693,53.5544,53.5693,200.0
2010-12-31 13:20:00,72.0,72.01,72.0,72.01,1400.0,53.5767,53.5842,53.5767,53.5842,1400.0
2010-12-31 13:25:00,72.02,72.02,72.02,72.02,500.0,53.5916,53.5916,53.5916,53.5916,500.0
2010-12-31 13:30:00,72.02,72.02,72.01,72.01,700.0,53.5916,53.5916,53.5842,53.5842,700.0
2010-12-31 13:35:00,72.01,72.05,72.01,72.05,1600.0,53.5842,53.6139,53.5842,53.6139,1600.0
2010-12-31 13:40:00,72.05,72.06,72.04,72.04,1200.0,53.6139,53.6214,53.6065,53.6065,1200.0
2010-12-31 13:45:00,72.01,72.01,71.93,71.93,2300.0,53.5842,53.5842,53.5246,53.5246,2300.0
2010-12-31 13:50:00,71.93,71.96,71.92,71.96,2300.0,53.5246,53.5469,53.5172,53.5469,2300.0
2010-12-31 13:55:00,71.98,71.98,71.96,71.98,800.0,53.5618,53.5618,53.5469,53.5618,800.0
2010-12-31 14:00:00,71.98,71.98,71.95,71.95,1800.0,53.5618,53.5618,53.5395,53.5395,1800.0
2010-12-31 14:05:00,71.95,71.96,71.93,71.93,1100.0,53.5395,53.5469,53.5246,53.5246,1100.0
2010-12-31 14:10:00,71.93,71.93,71.91,71.91,600.0,53.5246,53.5246,53.5097,53.5097,600.0
2010-12-31 14:15:00,71.91,71.93,71.89,71.93,3600.0,53.5097,53.5246,53.4949,53.5246,3600.0
2010-12-31 14:20:00,71.93,71.93,71.91,71.93,1500.0,53.5246,53.5246,53.5097,53.5246,1500.0
2010-12-31 14:25:00,71.93,71.95,71.93,71.95,2800.0,53.5246,53.5395,53.5246,53.5395,2800.0
2010-12-31 14:30:00,71.95,72.01,71.95,72.01,2600.0,53.5395,53.5842,53.5395,53.5842,2600.0
2010-12-31 14:35:00,72.01,72.02,71.99,72.02,6600.0,53.5842,53.5916,53.5693,53.5916,6600.0
2010-12-31 14:40:00,72.03,72.05,72.03,72.05,1600.0,53.599,53.6139,53.599,53.6139,1600.0
2010-12-31 14:45:00,72.05,72.06,72.05,72.06,1800.0,53.6139,53.6214,53.6139,53.6214,1800.0
2010-12-31 14:50:00,72.08,72.08,72.0,72.0,1500.0,53.6362,53.6362,53.5767,53.5767,1500.0
2010-12-31 14:55:00,72.0,72.06,72.0,72.06,2400.0,53.5767,53.6214,53.5767,53.6214,2400.0
2010-12-31 15:00:00,72.05,72.05,72.02,72.04,3000.0,53.6139,53.6139,53.5916,53.6065,3000.0
2010-12-31 15:05:00,72.03,72.05,72.03,72.03,2800.0,53.599,53.6139,53.599,53.599,2800.0
2010-12-31 15:10:00,72.05,72.07,72.0,72.0,3500.0,53.6139,53.6288,53.5767,53.5767,3500.0
2010-12-31 15:15:00,72.0,72.06,72.0,72.06,2600.0,53.5767,53.6214,53.5767,53.6214,2600.0
2010-12-31 15:20:00,72.06,72.06,72.03,72.03,2000.0,53.6214,53.6214,53.599,53.599,2000.0
2010-12-31 15:25:00,72.03,72.04,71.99,71.99,4200.0,53.599,53.6065,53.5693,53.5693,4200.0
2010-12-31 15:30:00,72.0,72.04,72.0,72.03,1800.0,53.5767,53.6065,53.5767,53.599,1800.0
2010-12-31 15:35:00,72.03,72.06,72.02,72.04,3800.0,53.599,53.6214,53.5916,53.6065,3800.0
2010-12-31 15:40:00,72.03,72.05,71.99,71.99,4200.0,53.599,53.6139,53.5693,53.5693,4200.0
2010-12-31 15:45:00,71.98,72.0,71.68,71.68,16400.0,53.5618,53.5767,53.3386,53.3386,16400.0
2010-12-31 15:50:00,71.68,71.82,71.64,71.78,14000.0,53.3386,53.4428,53.3088,53.413,14000.0
2010-12-31 15:55:00,71.78,71.8,71.7,71.75,35000.0,53.413,53.4279,53.3535,53.3907,35000.0
2011-01-03 09:30:00,72.41,72.58,72.41,72.55,31100.0,53.8818,54.0083,53.8818,53.986,31100.0
2011-01-03 09:35:00,72.56,72.91,72.49,72.9,12500.0,53.9934,54.2539,53.9413,54.2464,12500.0
2011-01-03 09:40:00,72.88,73.0,72.86,72.99,8000.0,54.2315,54.3208,54.2167,54.3134,8000.0
2011-01-03 09:45:00,72.97,73.19,72.96,73.15,9000.0,54.2985,54.4622,54.2911,54.4325,9000.0
2011-01-03 09:50:00,73.14,73.4,73.13,73.39,16000.0,54.425,54.6185,54.4176,54.611,16000.0
2011-01-03 09:55:00,73.39,73.85,73.38,73.83,67600.0,54.611,54.9533,54.6036,54.9385,67600.0
2011-01-03 10:00:00,73.83,73.83,73.48,73.67,56800.0,54.9385,54.9385,54.678,54.8194,56800.0
2011-01-03 10:05:00,73.65,73.7,73.6,73.69,26100.0,54.8045,54.8417,54.7673,54.8343,26100.0
2011-01-03 10:10:00,73.69,74.0,73.69,74.0,30100.0,54.8343,55.065,54.8343,55.065,30100.0
2011-01-03 10:15:00,74.04,74.35,74.01,74.35,22300.0,55.0947,55.3254,55.0724,55.3254,22300.0
2011-01-03 10:20:00,74.35,74.42,74.33,74.39,25300.0,55.3254,55.3775,55.3105,55.3552,25300.0
2011-01-03 10:25:00,74.39,74.44,74.33,74.37,28000.0,55.3552,55.3924,55.3105,55.3403,28000.0
2011-01-03 10:30:00,74.37,74.51,74.36,74.43,21900.0,55.3403,55.4445,55.3328,55.3849,21900.0
2011-01-03 10:35:00,74.44,74.67,74.44,74.67,22200.0,55.3924,55.5635,55.3924,55.5635,22200.0
2011-01-03 10:40:00,74.66,74.83,74.66,74.83,20900.0,55.5561,55.6826,55.5561,55.6826,20900.0
2011-01-03 10:45:00,74.84,75.04,74.81,74.99,44300.0,55.69,55.8388,55.6677,55.8016,44300.0
2011-01-03 10:50:00,74.99,75.21,74.99,75.19,34300.0,55.8016,55.9653,55.8016,55.9505,34300.0
2011-01-03 10:55:00,75.18,75.52,75.18,75.51,48200.0,55.943,56.196,55.943,56.1886,48200.0
2011-01-03 11:00:00,75.53,75.81,75.53,75.76,48100.0,56.2035,56.4118,56.2035,56.3746,48100.0
2011-01-03 11:05:00,75.76,75.78,75.28,75.45,110800.0,56.3746,56.3895,56.0174,56.1439,110800.0
2011-01-03 11:10:00,75.44,75.64,75.35,75.46,34100.0,56.1365,56.2853,56.0695,56.1514,34100.0
2011-01-03 11:15:00,75.45,75.52,75.37,75.42,21800.0,56.1439,56.196,56.0844,56.1216,21800.0
2011-01-03 11:20:00,75.45,75.45,75.32,75.38,19000.0,56.1439,56.1439,56.0472,56.0918,19000.0
2011-01-03 11:25:00,75.34,75.7,75.34,75.7,26500.0,56.0621,56.33,56.0621,56.33,26500.0
2011-01-03 11:30:00,75.72,75.96,75.67,75.96,32700.0,56.3448,56.5234,56.3076,56.5234,32700.0
2011-01-03 11:35:00,75.97,76.14,75.91,75.98,78800.0,56.5309,56.6574,56.4862,56.5383,78800.0
2011-01-03 11:40:00,75.96,76.0,75.81,75.82,30700.0,56.5234,56.5532,56.4118,56.4193,30700.0
2011-01-03 11:45:00,75.82,75.99,75.82,75.88,38400.0,56.4193,56.5458,56.4193,56.4639,38400.0
2011-01-03 11:50:00,75.86,75.88,75.67,75.67,24100.0,56.449,56.4639,56.3076,56.3076,24100.0
2011-01-03 11:55:00,75.66,75.92,75.65,75.81,13500.0,56.3002,56.4937,56.2928,56.4118,13500.0
2011-01-03 12:00:00,75.79,75.81,75.7,75.7,13600.0,56.3969,56.4118,56.33,56.33,13600.0
2011-01-03 12:05:00,75.69,75.72,75.62,75.7,30400.0,56.3225,56.3448,56.2704,56.33,30400.0
2011-01-03 12:10:00,75.69,75.74,75.61,75.67,12900.0,56.3225,56.3597,56.263,56.3076,12900.0
2011-01-03 12:15:00,75.66,75.67,75.52,75.53,15700.0,56.3002,56.3076,56.196,56.2035,15700.0
2011-01-03 12:20:00,75.53,75.63,75.52,75.61,10300.0,56.2035,56.2779,56.196,56.263,10300.0
2011-01-03 12:25:00,75.61,75.63,75.55,75.58,11500.0,56.263,56.2779,56.2183,56.2407,11500.0
2011-01-03 12:30:00,75.58,75.58,75.35,75.35,54100.0,56.2407,56.2407,56.0695,56.0695,54100.0
2011-01-03 12:35:00,75.37,75.42,75.25,75.25,24400.0,56.0844,56.1216,55.9951,55.9951,24400.0
2011-01-03 12:40:00,75.25,75.28,75.22,75.26,10000.0,55.9951,56.0174,55.9728,56.0025,10000.0
2011-01-03 12:45:00,75.27,75.38,75.27,75.36,5500.0,56.01,56.0918,56.01,56.077,5500.0
2011-01-03 12:50:00,75.38,75.39,75.18,75.2,44100.0,56.0918,56.0993,55.943,55.9579,44100.0
2011-01-03 12:55:00,75.23,75.31,75.17,75.25,46800.0,55.9802,56.0398,55.9356,55.9951,46800.0
2011-01-03 13:00:00,75.25,75.32,75.22,75.27,13700.0,55.9951,56.0472,55.9728,56.01,13700.0
2011-01-03 13:05:00,75.26,75.34,75.21,75.21,84000.0,56.0025,56.0621,55.9653,55.9653,84000.0
2011-01-03 13:10:00,75.22,75.22,75.12,75.14,32100.0,55.9728,55.9728,55.8984,55.9133,32100.0
2011-01-03 13:15:00,75.14,75.19,75.06,75.07,6900.0,55.9133,55.9505,55.8537,55.8612,6900.0
2011-01-03 13:20:00,75.07,75.07,74.95,74.95,17800.0,55.8612,55.8612,55.7719,55.7719,17800.0
2011-01-03 13:25:00,74.92,75.0,74.91,75.0,9800.0,55.7495,55.8091,55.7421,55.8091,9800.0
2011-01-03 13:30:00,75.03,75.08,75.01,75.07,14500.0,55.8314,55.8686,55.8165,55.8612,14500.0
2011-01-03 13:35:00,75.07,75.08,75.01,75.01,18900.0,55.8612,55.8686,55.8165,55.8165,18900.0
2011-01-03 13:40:00,75.01,75.07,75.01,75.02,17400.0,55.8165,55.8612,55.8165,55.824,17400.0
2011-01-03 13:45:00,75.03,75.05,74.98,75.0,38700.0,55.8314,55.8463,55.7942,55.8091,38700.0
2011-01-03 13:50:00,75.0,75.08,75.0,75.06,26000.0,55.8091,55.8686,55.8091,55.8537,26000.0
2011-01-03 13:55:00,75.06,75.07,74.98,75.0,95100.0,55.8537,55.8612,55.7942,55.8091,95100.0
2011-01-03 14:00:00,75.01,75.05,75.0,75.04,10400.0,55.8165,55.8463,55.8091,55.8388,10400.0
2011-01-03 14:05:00,75.04,75.07,75.0,75.07,26700.0,55.8388,55.8612,55.8091,55.8612,26700.0
2011-01-03 14:10:00,75.07,75.07,74.95,74.99,54600.0,55.8612,55.8612,55.7719,55.8016,54600.0
2011-01-03 14:15:00,74.99,75.07,74.99,75.07,34300.0,55.8016,55.8612,55.8016,55.8612,34300.0
2011-01-03 14:20:00,75.07,75.26,75.07,75.24,34000.0,55.8612,56.0025,55.8612,55.9877,34000.0
2011-01-03 14:25:00,75.24,75.25,75.05,75.05,14300.0,55.9877,55.9951,55.8463,55.8463,14300.0
2011-01-03 14:30:00,75.02,75.02,74.84,75.0,31600.0,55.824,55.824,55.69,55.8091,31600.0
2011-01-03 14:35:00,75.03,75.18,75.01,75.18,22900.0,55.8314,55.943,55.8165,55.943,22900.0
2011-01-03 14:40:00,75.19,75.28,75.13,75.25,41200.0,55.9505,56.0174,55.9058,55.9951,41200.0
2011-01-03 14:45:00,75.23,75.28,75.15,75.2,35900.0,55.9802,56.0174,55.9207,55.9579,35900.0
2011-01-03 14:50:00,75.2,75.21,75.14,75.21,16400.0,55.9579,55.9653,55.9133,55.9653,16400.0
2011-01-03 14:55:00,75.22,75.29,75.18,75.2,51200.0,55.9728,56.0249,55.943,55.9579,51200.0
2011-01-03 15:00:00,75.21,75.36,75.2,75.28,20400.0,55.9653,56.077,55.9579,56.0174,20400.0
2011-01-03 15:05:00,75.28,75.28,75.1,75.22,51500.0,56.0174,56.0174,55.8835,55.9728,51500.0
2011-01-03 15:10:00,75.21,75.21,75.01,75.02,21800.0,55.9653,55.9653,55.8165,55.824,21800.0
2011-01-03 15:15:00,75.01,75.08,74.93,75.06,15300.0,55.8165,55.8686,55.757,55.8537,15300.0
2011-01-03 15:20:00,75.06,75.06,74.99,75.06,25700.0,55.8537,55.8537,55.8016,55.8537,25700.0
2011-01-03 15:25:00,75.06,75.07,74.99,75.04,34000.0,55.8537,55.8612,55.8016,55.8388,34000.0
2011-01-03 15:30:00,75.04,75.21,75.04,75.18,25400.0,55.8388,55.9653,55.8388,55.943,25400.0
2011-01-03 15:35:00,75.18,75.2,75.01,75.03,36900.0,55.943,55.9579,55.8165,55.8314,36900.0
2011-01-03 15:40:00,75.02,75.03,74.96,74.98,23800.0,55.824,55.8314,55.7793,55.7942,23800.0
2011-01-03 15:45:00,74.99,75.15,74.99,75.1,38100.0,55.8016,55.9207,55.8016,55.8835,38100.0
2011-01-03 15:50:00,75.11,75.23,75.04,75.06,62200.0,55.8909,55.9802,55.8388,55.8537,62200.0
2011-01-03 15:55:00,75.06,75.12,75.02,75.04,88100.0,55.8537,55.8984,55.824,55.8388,88100.0
2011-01-04 09:30:00,75.27,75.59,75.16,75.24,126000.0,56.01,56.2481,55.9281,55.9877,126000.0
2011-01-04 09:35:00,75.24,75.24,74.45,74.45,83200.0,55.9877,55.9877,55.3998,55.3998,83200.0
2011-01-04 09:40:00,74.43,74.45,74.15,74.21,80000.0,55.3849,55.3998,55.1766,55.2212,80000.0
2011-01-04 09:45:00,74.23,74.26,74.15,74.21,21300.0,55.2361,55.2584,55.1766,55.2212,21300.0
2011-01-04 09:50:00,74.21,74.21,73.9,73.95,44600.0,55.2212,55.2212,54.9905,55.0277,44600.0
2011-01-04 09:55:00,73.96,74.49,73.94,74.31,54200.0,55.0352,55.4296,55.0203,55.2956,54200.0
2011-01-04 10:00:00,74.27,74.61,74.26,74.61,23300.0,55.2659,55.5189,55.2584,55.5189,23300.0
2011-01-04 10:05:00,74.62,74.71,74.43,74.56,19600.0,55.5263,55.5933,55.3849,55.4817,19600.0
2011-01-04 10:10:00,74.58,74.58,74.38,74.52,9300.0,55.4965,55.4965,55.3477,55.4519,9300.0
2011-01-04 10:15:00,74.51,74.54,74.41,74.49,25800.0,55.4445,55.4668,55.37,55.4296,25800.0
2011-01-04 10:20:00,74.49,74.65,74.46,74.54,31900.0,55.4296,55.5486,55.4072,55.4668,31900.0
2011-01-04 10:25:00,74.53,74.65,74.43,74.49,47100.0,55.4593,55.5486,55.3849,55.4296,47100.0
2011-01-04 10:30:00,74.49,74.52,74.08,74.08,51000.0,55.4296,55.4519,55.1245,55.1245,51000.0
2011-01-04 10:35:00,74.08,74.11,74.02,74.07,7800.0,55.1245,55.1468,55.0798,55.117,7800.0
2011-01-04 10:40:00,74.1,74.29,74.07,74.29,10500.0,55.1394,55.2807,55.117,55.2807,10500.0
2011-01-04 10:45:00,74.3,74.34,74.2,74.23,27600.0,55.2882,55.318,55.2138,55.2361,27600.0
2011-01-04 10:50:00,74.23,74.23,74.03,74.03,30800.0,55.2361,55.2361,55.0873,55.0873,30800.0
2011-01-04 10:55:00,74.02,74.03,73.77,73.77,19400.0,55.0798,55.0873,54.8938,54.8938,19400.0
2011-01-04 11:00:00,73.77,73.92,73.76,73.84,7800.0,54.8938,55.0054,54.8864,54.9459,7800.0
2011-01-04 11:05:00,73.81,73.86,73.67,73.68,8400.0,54.9236,54.9608,54.8194,54.8268,8400.0
2011-01-04 11:10:00,73.69,73.76,73.61,73.73,43100.0,54.8343,54.8864,54.7747,54.864,43100.0
2011-01-04 11:15:00,73.72,73.82,73.72,73.79,12300.0,54.8566,54.931,54.8566,54.9087,12300.0
2011-01-04 11:20:00,73.79,73.86,73.77,73.83,8200.0,54.9087,54.9608,54.8938,54.9385,8200.0
2011-01-04 11:25:00,73.82,73.82,73.55,73.6,5100.0,54.931,54.931,54.7301,54.7673,5100.0
2011-01-04 11:30:00,73.58,73.62,73.5,73.55,13500.0,54.7524,54.7822,54.6929,54.7301,13500.0
2011-01-04 11:35:00,73.57,73.77,73.56,73.75,31200.0,54.745,54.8938,54.7375,54.8789,31200.0
2011-01-04 11:40:00,73.76,73.78,73.71,73.71,6600.0,54.8864,54.9012,54.8492,54.8492,6600.0
2011-01-04 11:45:00,73.72,73.72,73.61,73.63,5200.0,54.8566,54.8566,54.7747,54.7896,5200.0
2011-01-04 11:50:00,73.62,73.62,73.54,73.55,43800.0,54.7822,54.7822,54.7227,54.7301,43800.0
2011-01-04 11:55:00,73.57,73.57,73.44,73.47,14900.0,54.745,54.745,54.6482,54.6706,14900.0
2011-01-04 12:00:00,73.44,73.5,73.4,73.4,22900.0,54.6482,54.6929,54.6185,54.6185,22900.0
2011-01-04 12:05:00,73.42,73.5,73.22,73.24,21200.0,54.6334,54.6929,54.4845,54.4994,21200.0
2011-01-04 12:10:00,73.24,73.28,73.24,73.25,3400.0,54.4994,54.5292,54.4994,54.5069,3400.0
2011-01-04 12:15:00,73.24,73.25,73.14,73.14,6300.0,54.4994,54.5069,54.425,54.425,6300.0
2011-01-04 12:20:00,73.13,73.18,73.09,73.09,13300.0,54.4176,54.4548,54.3878,54.3878,13300.0
2011-01-04 12:25:00,73.1,73.12,73.0,73.07,14600.0,54.3952,54.4101,54.3208,54.3729,14600.0
2011-01-04 12:30:00,73.07,73.07,73.02,73.05,11000.0,54.3729,54.3729,54.3357,54.358,11000.0
2011-01-04 12:35:00,73.06,73.08,73.01,73.05,24400.0,54.3655,54.3804,54.3283,54.358,24400.0
2011-01-04 12:40:00,73.05,73.05,72.92,72.95,9600.0,54.358,54.358,54.2613,54.2836,9600.0
2011-01-04 12:45:00,72.94,72.95,72.92,72.93,10800.0,54.2762,54.2836,54.2613,54.2687,10800.0
2011-01-04 12:50:00,72.93,72.94,72.82,72.89,9000.0,54.2687,54.2762,54.1869,54.239,9000.0
2011-01-04 12:55:00,72.89,72.96,72.87,72.93,18900.0,54.239,54.2911,54.2241,54.2687,18900.0
2011-01-04 13:00:00,72.93,72.95,72.86,72.91,13400.0,54.2687,54.2836,54.2167,54.2539,13400.0
2011-01-04 13:05:00,72.91,73.01,72.9,72.97,38200.0,54.2539,54.3283,54.2464,54.2985,38200.0
2011-01-04 13:10:00,72.95,73.06,72.94,73.04,14300.0,54.2836,54.3655,54.2762,54.3506,14300.0
2011-01-04 13:15:00,73.08,73.17,73.07,73.12,8200.0,54.3804,54.4473,54.3729,54.4101,8200.0
2011-01-04 13:20:00,73.14,73.21,73.08,73.1,7600.0,54.425,54.4771,54.3804,54.3952,7600.0
2011-01-04 13:25:00,73.1,73.16,73.08,73.15,15900.0,54.3952,54.4399,54.3804,54.4325,15900.0
2011-01-04 13:30:00,73.15,73.15,73.07,73.1,6600.0,54.4325,54.4325,54.3729,54.3952,6600.0
2011-01-04 13:35:00,73.1,73.11,73.08,73.1,13400.0,54.3952,54.4027,54.3804,54.3952,13400.0
2011-01-04 13:40:00,73.09,73.13,73.07,73.12,8400.0,54.3878,54.4176,54.3729,54.4101,8400.0
2011-01-04 13:45:00,73.12,73.15,73.1,73.13,9400.0,54.4101,54.4325,54.3952,54.4176,9400.0
2011-01-04 13:50:00,73.11,73.12,73.08,73.1,4800.0,54.4027,54.4101,54.3804,54.3952,4800.0
2011-01-04 13:55:00,73.1,73.11,73.04,73.06,12100.0,54.3952,54.4027,54.3506,54.3655,12100.0
2011-01-04 14:00:00,73.06,73.09,73.03,73.08,6200.0,54.3655,54.3878,54.3432,54.3804,6200.0
2011-01-04 14:05:00,73.09,73.16,73.09,73.15,19900.0,54.3878,54.4399,54.3878,54.4325,19900.0
2011-01-04 14:10:00,73.14,73.14,73.09,73.12,12500.0,54.425,54.425,54.3878,54.4101,12500.0
2011-01-04 14:15:00,73.1,73.42,73.1,73.41,24300.0,54.3952,54.6334,54.3952,54.6259,24300.0
2011-01-04 14:20:00,73.41,73.49,73.34,73.47,64600.0,54.6259,54.6855,54.5738,54.6706,64600.0
2011-01-04 14:25:00,73.47,73.66,73.47,73.65,20600.0,54.6706,54.812,54.6706,54.8045,20600.0
2011-01-04 14:30:00,73.64,73.72,73.52,73.72,59000.0,54.7971,54.8566,54.7078,54.8566,59000.0
2011-01-04 14:35:00,73.72,73.77,73.69,73.69,8300.0,54.8566,54.8938,54.8343,54.8343,8300.0
2011-01-04 14:40:00,73.71,73.78,73.71,73.75,8200.0,54.8492,54.9012,54.8492,54.8789,8200.0
2011-01-04 14:45:00,73.73,73.76,73.67,73.76,4200.0,54.864,54.8864,54.8194,54.8864,4200.0
2011-01-04 14:50:00,73.76,73.83,73.75,73.75,10300.0,54.8864,54.9385,54.8789,54.8789,10300.0
2011-01-04 14:55:00,73.71,73.71,73.63,73.67,10600.0,54.8492,54.8492,54.7896,54.8194,10600.0
2011-01-04 15:00:00,73.66,73.75,73.65,73.65,10200.0,54.812,54.8789,54.8045,54.8045,10200.0
2011-01-04 15:05:00,73.65,73.68,73.62,73.68,11600.0,54.8045,54.8268,54.7822,54.8268,11600.0
2011-01-04 15:10:00,73.65,73.72,73.65,73.67,11000.0,54.8045,54.8566,54.8045,54.8194,11000.0
2011-01-04 15:15:00,73.67,73.69,73.56,73.57,17700.0,54.8194,54.8343,54.7375,54.745,17700.0
2011-01-04 15:20:00,73.57,73.72,73.52,73.69,18700.0,54.745,54.8566,54.7078,54.8343,18700.0
2011-01-04 15:25:00,73.7,73.72,73.64,73.66,18200.0,54.8417,54.8566,54.7971,54.812,18200.0
2011-01-04 15:30:00,73.66,73.67,73.5,73.54,26600.0,54.812,54.8194,54.6929,54.7227,26600.0
2011-01-04 15:35:00,73.53,73.59,73.5,73.51,54200.0,54.7152,54.7599,54.6929,54.7003,54200.0
2011-01-04 15:40:00,73.49,73.6,73.49,73.58,22200.0,54.6855,54.7673,54.6855,54.7524,22200.0
2011-01-04 15:45:00,73.57,73.59,73.54,73.54,35500.0,54.745,54.7599,54.7227,54.7227,35500.0
2011-01-04 15:50:00,73.57,73.68,73.56,73.67,20700.0,54.745,54.8268,54.7375,54.8194,20700.0
2011-01-04 15:55:00,73.67,73.7,73.64,73.65,99000.0,54.8194,54.8417,54.7971,54.8045,99000.0
2011-01-05 09:30:00,73.3,73.81,73.29,73.78,18800.0,54.5441,54.9236,54.5366,54.9012,18800.0
2011-01-05 09:35:00,73.77,73.93,73.59,73.85,36900.0,54.8938,55.0129,54.7599,54.9533,36900.0
2011-01-05 09:40:00,73.84,73.9,73.73,73.73,17500.0,54.9459,54.9905,54.864,54.864,17500.0
2011-01-05 09:45:00,73.73,73.75,73.61,73.71,13400.0,54.864,54.8789,54.7747,54.8492,13400.0
2011-01-05 09:50:00,73.69,73.73,73.67,73.73,5400.0,54.8343,54.864,54.8194,54.864,5400.0
2011-01-05 09:55:00,73.72,73.72,73.59,73.65,58300.0,54.8566,54.8566,54.7599,54.8045,58300.0
2011-01-05 10:00:00,73.67,73.79,73.63,73.75,18100.0,54.8194,54.9087,54.7896,54.8789,18100.0
2011-01-05 10:05:00,73.76,73.85,73.75,73.81,19200.0,54.8864,54.9533,54.8789,54.9236,19200.0
2011-01-05 10:10:00,73.81,73.9,73.77,73.87,26000.0,54.9236,54.9905,54.8938,54.9682,26000.0
2011-01-05 10:15:00,73.88,73.89,73.76,73.86,15100.0,54.9757,54.9831,54.8864,54.9608,15100.0
2011-01-05 10:20:00,73.87,73.9,73.75,73.75,19500.0,54.9682,54.9905,54.8789,54.8789,19500.0
2011-01-05 10:25:00,73.76,73.85,73.71,73.83,13900.0,54.8864,54.9533,54.8492,54.9385,13900.0
2011-01-05 10:30:00,73.83,73.84,73.75,73.76,12800.0,54.9385,54.9459,54.8789,54.8864,12800.0
2011-01-05 10:35:00,73.77,73.93,73.77,73.81,14000.0,54.8938,55.0129,54.8938,54.9236,14000.0
2011-01-05 10:40:00,73.8,73.89,73.8,73.84,6500.0,54.9161,54.9831,54.9161,54.9459,6500.0
2011-01-05 10:45:00,73.84,74.08,73.84,74.06,10600.0,54.9459,55.1245,54.9459,55.1096,10600.0
2011-01-05 10:50:00,74.06,74.14,74.06,74.09,8700.0,55.1096,55.1691,55.1096,55.1319,8700.0
2011-01-05 10:55:00,74.1,74.1,73.86,73.86,41100.0,55.1394,55.1394,54.9608,54.9608,41100.0
2011-01-05 11:00:00,73.86,73.9,73.79,73.84,8600.0,54.9608,54.9905,54.9087,54.9459,8600.0
2011-01-05 11:05:00,73.87,74.08,73.87,74.07,9000.0,54.9682,55.1245,54.9682,55.117,9000.0
2011-01-05 11:10:00,74.08,74.13,74.04,74.12,11400.0,55.1245,55.1617,55.0947,55.1542,11400.0
2011-01-05 11:15:00,74.13,74.34,74.13,74.34,13400.0,55.1617,55.318,55.1617,55.318,13400.0
2011-01-05 11:20:00,74.33,74.45,74.31,74.45,10200.0,55.3105,55.3998,55.2956,55.3998,10200.0
2011-01-05 11:25:00,74.44,74.47,74.34,74.34,14600.0,55.3924,55.4147,55.318,55.318,14600.0
2011-01-05 11:30:00,74.34,74.46,74.34,74.42,19000.0,55.318,55.4072,55.318,55.3775,19000.0
2011-01-05 11:35:00,74.43,74.6,74.43,74.6,11100.0,55.3849,55.5114,55.3849,55.5114,11100.0
2011-01-05 11:40:00,74.6,74.62,74.47,74.47,14300.0,55.5114,55.5263,55.4147,55.4147,14300.0
2011-01-05 11:45:00,74.48,74.48,74.26,74.28,9800.0,55.4221,55.4221,55.2584,55.2733,9800.0
2011-01-05 11:50:00,74.27,74.29,74.03,74.05,30100.0,55.2659,55.2807,55.0873,55.1022,30100.0
2011-01-05 11:55:00,74.03,74.1,74.01,74.08,6500.0,55.0873,55.1394,55.0724,55.1245,6500.0
2011-01-05 12:00:00,74.07,74.1,74.04,74.07,5600.0,55.117,55.1394,55.0947,55.117,5600.0
2011-01-05 12:05:00,74.08,74.26,74.08,74.26,5600.0,55.1245,55.2584,55.1245,55.2584,5600.0
2011-01-05 12:10:00,74.27,74.3,74.23,74.27,12200.0,55.2659,55.2882,55.2361,55.2659,12200.0
2011-01-05 12:15:00,74.27,74.3,74.22,74.26,8000.0,55.2659,55.2882,55.2287,55.2584,8000.0
2011-01-05 12:20:00,74.26,74.28,74.23,74.24,21900.0,55.2584,55.2733,55.2361,55.2435,21900.0
2011-01-05 12:25:00,74.24,74.28,74.2,74.23,9400.0,55.2435,55.2733,55.2138,55.2361,9400.0
2011-01-05 12:30:00,74.2,74.22,74.13,74.21,24300.0,55.2138,55.2287,55.1617,55.2212,24300.0
2011-01-05 12:35:00,74.21,74.25,74.11,74.12,14900.0,55.2212,55.251,55.1468,55.1542,14900.0
2011-01-05 12:40:00,74.1,74.21,74.1,74.2,11700.0,55.1394,55.2212,55.1394,55.2138,11700.0
2011-01-05 12:45:00,74.19,74.24,74.18,74.19,10700.0,55.2063,55.2435,55.1989,55.2063,10700.0
2011-01-05 12:50:00,74.19,74.2,74.07,74.09,5600.0,55.2063,55.2138,55.117,55.1319,5600.0
2011-01-05 12:55:00,74.09,74.1,74.05,74.06,9800.0,55.1319,55.1394,55.1022,55.1096,9800.0
2011-01-05 13:00:00,74.05,74.06,73.97,73.97,10100.0,55.1022,55.1096,55.0426,55.0426,10100.0
2011-01-05 13:05:00,73.98,73.99,73.91,73.99,9900.0,55.0501,55.0575,54.998,55.0575,9900.0
2011-01-05 13:10:00,73.98,73.99,73.87,73.95,8500.0,55.0501,55.0575,54.9682,55.0277,8500.0
2011-01-05 13:15:00,73.95,73.95,73.86,73.86,7100.0,55.0277,55.0277,54.9608,54.9608,7100.0
2011-01-05 13:20:00,73.87,73.92,73.86,73.91,5400.0,54.9682,55.0054,54.9608,54.998,5400.0
2011-01-05 13:25:00,73.88,73.92,73.87,73.87,6400.0,54.9757,55.0054,54.9682,54.9682,6400.0
2011-01-05 13:30:00,73.87,73.9,73.8,73.83,10200.0,54.9682,54.9905,54.9161,54.9385,10200.0
2011-01-05 13:35:00,73.83,73.91,73.77,73.91,9200.0,54.9385,54.998,54.8938,54.998,9200.0
2011-01-05 13:40:00,73.88,73.9,73.88,73.88,1900.0,54.9757,54.9905,54.9757,54.9757,1900.0
2011-01-05 13:45:00,73.9,74.06,73.9,74.02,6500.0,54.9905,55.1096,54.9905,55.0798,6500.0
2011-01-05 13:50:00,74.0,74.0,73.9,73.93,6000.0,55.065,55.065,54.9905,55.0129,6000.0
2011-01-05 13:55:00,73.92,73.92,73.84,73.89,4100.0,55.0054,55.0054,54.9459,54.9831,4100.0
2011-01-05 14:00:00,73.91,74.03,73.9,74.03,7200.0,54.998,55.0873,54.9905,55.0873,7200.0
2011-01-05 14:05:00,74.04,74.1,74.03,74.03,8300.0,55.0947,55.1394,55.0873,55.0873,8300.0
2011-01-05 14:10:00,74.01,74.01,73.95,74.01,8000.0,55.0724,55.0724,55.0277,55.0724,8000.0
2011-01-05 14:15:00,74.03,74.09,74.01,74.05,31900.0,55.0873,55.1319,55.0724,55.1022,31900.0
2011-01-05 14:20:00,74.06,74.06,73.89,73.91,37400.0,55.1096,55.1096,54.9831,54.998,37400.0
2011-01-05 14:25:00,73.92,73.92,73.74,73.77,12800.0,55.0054,55.0054,54.8715,54.8938,12800.0
2011-01-05 14:30:00,73.8,73.81,73.7,73.75,8900.0,54.9161,54.9236,54.8417,54.8789,8900.0
2011-01-05 14:35:00,73.76,73.76,73.69,73.7,9400.0,54.8864,54.8864,54.8343,54.8417,9400.0
2011-01-05 14:40:00,73.7,73.76,73.7,73.72,8700.0,54.8417,54.8864,54.8417,54.8566,8700.0
2011-01-05 14:45:00,73.72,73.74,73.72,73.73,4800.0,54.8566,54.8715,54.8566,54.864,4800.0
2011-01-05 14:50:00,73.73,73.74,73.69,73.71,8600.0,54.864,54.8715,54.8343,54.8492,8600.0
2011-01-05 14:55:00,73.71,73.77,73.67,73.75,16400.0,54.8492,54.8938,54.8194,54.8789,16400.0
2011-01-05 15:00:00,73.76,73.79,73.74,73.75,15300.0,54.8864,54.9087,54.8715,54.8789,15300.0
2011-01-05 15:05:00,73.75,73.77,73.74,73.75,15900.0,54.8789,54.8938,54.8715,54.8789,15900.0
2011-01-05 15:10:00,73.76,73.83,73.68,73.68,19900.0,54.8864,54.9385,54.8268,54.8268,19900.0
2011-01-05 15:15:00,73.69,73.74,73.69,73.72,48100.0,54.8343,54.8715,54.8343,54.8566,48100.0
2011-01-05 15:20:00,73.73,73.73,73.63,73.68,10800.0,54.864,54.864,54.7896,54.8268,10800.0
2011-01-05 15:25:00,73.69,73.74,73.68,73.68,11000.0,54.8343,54.8715,54.8268,54.8268,11000.0
2011-01-05 15:30:00,73.68,73.76,73.66,73.73,13500.0,54.8268,54.8864,54.812,54.864,13500.0
2011-01-05 15:35:00,73.73,73.74,73.69,73.73,14900.0,54.864,54.8715,54.8343,54.864,14900.0
2011-01-05 15:40:00,73.73,73.73,73.64,73.7,14300.0,54.864,54.864,54.7971,54.8417,14300.0
2011-01-05 15:45:00,73.7,73.84,73.7,73.83,19600.0,54.8417,54.9459,54.8417,54.9385,19600.0
2011-01-05 15:50:00,73.83,73.86,73.82,73.84,20900.0,54.9385,54.9608,54.931,54.9459,20900.0
2011-01-05 15:55:00,73.83,73.87,73.78,73.78,35600.0,54.9385,54.9682,54.9012,54.9012,35600.0
2011-01-06 09:30:00,73.77,73.95,73.68,73.8,16400.0,54.8938,55.0277,54.8268,54.9161,16400.0
2011-01-06 09:35:00,73.76,73.77,73.57,73.57,7400.0,54.8864,54.8938,54.745,54.745,7400.0
2011-01-06 09:40:00,73.51,73.67,73.48,73.67,19000.0,54.7003,54.8194,54.678,54.8194,19000.0
2011-01-06 09:45:00,73.71,73.79,73.7,73.79,1700.0,54.8492,54.9087,54.8417,54.9087,1700.0
2011-01-06 09:50:00,73.8,73.82,73.73,73.82,3200.0,54.9161,54.931,54.864,54.931,3200.0
2011-01-06 09:55:00,73.85,73.89,73.79,73.79,4600.0,54.9533,54.9831,54.9087,54.9087,4600.0
2011-01-06 10:00:00,73.76,73.88,73.75,73.8,4100.0,54.8864,54.9757,54.8789,54.9161,4100.0
2011-01-06 10:05:00,73.74,73.8,73.73,73.73,3100.0,54.8715,54.9161,54.864,54.864,3100.0
2011-01-06 10:10:00,73.69,73.76,73.69,73.69,6500.0,54.8343,54.8864,54.8343,54.8343,6500.0
2011-01-06 10:15:00,73.64,73.71,73.62,73.64,8600.0,54.7971,54.8492,54.7822,54.7971,8600.0
2011-01-06 10:20:00,73.63,73.65,73.58,73.6,13000.0,54.7896,54.8045,54.7524,54.7673,13000.0
2011-01-06 10:25:00,73.61,73.64,73.59,73.64,18000.0,54.7747,54.7971,54.7599,54.7971,18000.0
2011-01-06 10:30:00,73.66,73.7,73.63,73.65,12400.0,54.812,54.8417,54.7896,54.8045,12400.0
2011-01-06 10:35:00,73.65,73.75,73.62,73.68,13100.0,54.8045,54.8789,54.7822,54.8268,13100.0
2011-01-06 10:40:00,73.7,73.71,73.59,73.6,6800.0,54.8417,54.8492,54.7599,54.7673,6800.0
2011-01-06 10:45:00,73.61,73.64,73.57,73.6,6300.0,54.7747,54.7971,54.745,54.7673,6300.0
2011-01-06 10:50:00,73.6,73.61,73.42,73.43,6100.0,54.7673,54.7747,54.6334,54.6408,6100.0
2011-01-06 10:55:00,73.42,73.42,73.23,73.25,10000.0,54.6334,54.6334,54.492,54.5069,10000.0
2011-01-06 11:00:00,73.25,73.27,73.02,73.02,11900.0,54.5069,54.5217,54.3357,54.3357,11900.0
2011-01-06 11:05:00,73.02,73.02,72.8,72.83,13000.0,54.3357,54.3357,54.172,54.1943,13000.0
2011-01-06 11:10:00,72.82,72.95,72.82,72.95,1500.0,54.1869,54.2836,54.1869,54.2836,1500.0
2011-01-06 11:15:00,73.02,73.19,73.02,73.19,2900.0,54.3357,54.4622,54.3357,54.4622,2900.0
2011-01-06 11:20:00,73.2,73.21,73.17,73.2,1800.0,54.4697,54.4771,54.4473,54.4697,1800.0
2011-01-06 11:25:00,73.19,73.19,73.16,73.18,2900.0,54.4622,54.4622,54.4399,54.4548,2900.0
2011-01-06 11:30:00,73.16,73.18,73.09,73.09,7100.0,54.4399,54.4548,54.3878,54.3878,7100.0
2011-01-06 11:35:00,73.1,73.11,73.06,73.06,6000.0,54.3952,54.4027,54.3655,54.3655,6000.0
2011-01-06 11:40:00,73.06,73.06,72.92,72.94,3600.0,54.3655,54.3655,54.2613,54.2762,3600.0
2011-01-06 11:45:00,72.96,73.04,72.96,73.04,4200.0,54.2911,54.3506,54.2911,54.3506,4200.0
2011-01-06 11:50:00,73.03,73.06,72.96,72.96,5700.0,54.3432,54.3655,54.2911,54.2911,5700.0
2011-01-06 11:55:00,72.98,73.01,72.96,73.01,4900.0,54.306,54.3283,54.2911,54.3283,4900.0
2011-01-06 12:00:00,73.01,73.01,72.88,72.92,8800.0,54.3283,54.3283,54.2315,54.2613,8800.0
2011-01-06 12:05:00,72.91,72.91,72.77,72.81,8900.0,54.2539,54.2539,54.1497,54.1795,8900.0
2011-01-06 12:10:00,72.81,72.86,72.79,72.86,7500.0,54.1795,54.2167,54.1646,54.2167,7500.0
2011-01-06 12:15:00,72.86,72.9,72.86,72.89,2700.0,54.2167,54.2464,54.2167,54.239,2700.0
2011-01-06 12:20:00,72.89,72.9,72.82,72.84,8000.0,54.239,54.2464,54.1869,54.2018,8000.0
2011-01-06 12:25:00,72.84,72.84,72.81,72.81,3200.0,54.2018,54.2018,54.1795,54.1795,3200.0
2011-01-06 12:30:00,72.81,72.82,72.75,72.75,7100.0,54.1795,54.1869,54.1348,54.1348,7100.0
2011-01-06 12:35:00,72.76,72.8,72.71,72.79,7500.0,54.1422,54.172,54.105,54.1646,7500.0
2011-01-06 12:40:00,72.79,72.81,72.78,72.81,7500.0,54.1646,54.1795,54.1571,54.1795,7500.0
2011-01-06 12:45:00,72.8,72.89,72.78,72.85,5700.0,54.172,54.239,54.1571,54.2092,5700.0
2011-01-06 12:50:00,72.88,72.9,72.86,72.9,3300.0,54.2315,54.2464,54.2167,54.2464,3300.0
2011-01-06 12:55:00,72.9,72.9,72.82,72.82,5900.0,54.2464,54.2464,54.1869,54.1869,5900.0
2011-01-06 13:00:00,72.84,72.84,72.75,72.75,11900.0,54.2018,54.2018,54.1348,54.1348,11900.0
2011-01-06 13:05:00,72.75,72.8,72.74,72.79,12000.0,54.1348,54.172,54.1274,54.1646,12000.0
2011-01-06 13:10:00,72.8,72.89,72.8,72.89,4300.0,54.172,54.239,54.172,54.239,4300.0
2011-01-06 13:15:00,72.9,72.94,72.9,72.94,8100.0,54.2464,54.2762,54.2464,54.2762,8100.0
2011-01-06 13:20:00,72.94,73.0,72.94,72.97,8100.0,54.2762,54.3208,54.2762,54.2985,8100.0
2011-01-06 13:25:00,72.96,72.98,72.95,72.97,2700.0,54.2911,54.306,54.2836,54.2985,2700.0
2011-01-06 13:30:00,72.97,73.01,72.97,72.98,2100.0,54.2985,54.3283,54.2985,54.306,2100.0
2011-01-06 13:35:00,72.98,72.98,72.94,72.97,3800.0,54.306,54.306,54.2762,54.2985,3800.0
2011-01-06 13:40:00,72.96,72.99,72.96,72.99,3100.0,54.2911,54.3134,54.2911,54.3134,3100.0
2011-01-06 13:45:00,72.99,73.03,72.97,73.0,4700.0,54.3134,54.3432,54.2985,54.3208,4700.0
2011-01-06 13:50:00,73.01,73.09,73.01,73.09,27800.0,54.3283,54.3878,54.3283,54.3878,27800.0
2011-01-06 13:55:00,73.09,73.18,73.04,73.14,5700.0,54.3878,54.4548,54.3506,54.425,5700.0
2011-01-06 14:00:00,73.18,73.24,73.17,73.23,8800.0,54.4548,54.4994,54.4473,54.492,8800.0
2011-01-06 14:05:00,73.2,73.22,73.19,73.21,21500.0,54.4697,54.4845,54.4622,54.4771,21500.0
2011-01-06 14:10:00,73.23,73.23,73.2,73.23,6100.0,54.492,54.492,54.4697,54.492,6100.0
2011-01-06 14:15:00,73.21,73.23,73.17,73.17,4500.0,54.4771,54.492,54.4473,54.4473,4500.0
2011-01-06 14:20:00,73.17,73.19,73.08,73.08,4300.0,54.4473,54.4622,54.3804,54.3804,4300.0
2011-01-06 14:25:00,73.05,73.14,73.05,73.07,10800.0,54.358,54.425,54.358,54.3729,10800.0
2011-01-06 14:30:00,73.1,73.11,73.07,73.07,4400.0,54.3952,54.4027,54.3729,54.3729,4400.0
2011-01-06 14:35:00,73.08,73.11,73.05,73.1,7300.0,54.3804,54.4027,54.358,54.3952,7300.0
2011-01-06 14:40:00,73.09,73.1,72.91,72.92,10200.0,54.3878,54.3952,54.2539,54.2613,10200.0
2011-01-06 14:45:00,72.91,72.95,72.84,72.84,23200.0,54.2539,54.2836,54.2018,54.2018,23200.0
2011-01-06 14:50:00,72.84,72.84,72.71,72.76,37200.0,54.2018,54.2018,54.105,54.1422,37200.0
2011-01-06 14:55:00,72.77,72.88,72.71,72.85,25700.0,54.1497,54.2315,54.105,54.2092,25700.0
2011-01-06 15:00:00,72.85,72.85,72.75,72.83,22400.0,54.2092,54.2092,54.1348,54.1943,22400.0
2011-01-06 15:05:00,72.82,72.94,72.81,72.94,11000.0,54.1869,54.2762,54.1795,54.2762,11000.0
2011-01-06 15:10:00,72.94,72.96,72.85,72.86,21900.0,54.2762,54.2911,54.2092,54.2167,21900.0
2011-01-06 15:15:00,72.87,72.91,72.82,72.83,11800.0,54.2241,54.2539,54.1869,54.1943,11800.0
2011-01-06 15:20:00,72.82,72.83,72.77,72.79,13400.0,54.1869,54.1943,54.1497,54.1646,13400.0
2011-01-06 15:25:00,72.8,72.9,72.74,72.88,15900.0,54.172,54.2464,54.1274,54.2315,15900.0
2011-01-06 15:30:00,72.89,72.89,72.81,72.83,14300.0,54.239,54.239,54.1795,54.1943,14300.0
2011-01-06 15:35:00,72.81,72.97,72.81,72.89,11500.0,54.1795,54.2985,54.1795,54.239,11500.0
2011-01-06 15:40:00,72.9,72.95,72.89,72.94,9700.0,54.2464,54.2836,54.239,54.2762,9700.0
2011-01-06 15:45:00,72.96,73.06,72.95,73.01,21100.0,54.2911,54.3655,54.2836,54.3283,21100.0
2011-01-06 15:50:00,73.01,73.11,73.0,73.07,17300.0,54.3283,54.4027,54.3208,54.3729,17300.0
2011-01-06 15:55:00,73.07,73.1,73.02,73.05,24800.0,54.3729,54.3952,54.3357,54.358,24800.0
2011-01-07 09:30:00,73.25,73.33,72.76,73.16,9100.0,54.5069,54.5664,54.1422,54.4399,9100.0
2011-01-07 09:35:00,73.19,73.46,73.19,73.35,3600.0,54.4622,54.6631,54.4622,54.5813,3600.0
2011-01-07 09:40:00,73.4,73.4,73.27,73.36,4900.0,54.6185,54.6185,54.5217,54.5887,4900.0
2011-01-07 09:45:00,73.38,73.4,73.18,73.21,8700.0,54.6036,54.6185,54.4548,54.4771,8700.0
2011-01-07 09:50:00,73.16,73.22,73.12,73.22,4300.0,54.4399,54.4845,54.4101,54.4845,4300.0
2011-01-07 09:55:00,73.24,73.4,73.21,73.21,3200.0,54.4994,54.6185,54.4771,54.4771,3200.0
2011-01-07 10:00:00,73.25,73.31,73.21,73.31,3300.0,54.5069,54.5515,54.4771,54.5515,3300.0
2011-01-07 10:05:00,73.26,73.47,73.26,73.42,20600.0,54.5143,54.6706,54.5143,54.6334,20600.0
2011-01-07 10:10:00,73.4,73.49,73.36,73.45,8700.0,54.6185,54.6855,54.5887,54.6557,8700.0
2011-01-07 10:15:00,73.47,73.54,73.35,73.39,23900.0,54.6706,54.7227,54.5813,54.611,23900.0
2011-01-07 10:20:00,73.39,73.41,73.33,73.4,4000.0,54.611,54.6259,54.5664,54.6185,4000.0
2011-01-07 10:25:00,73.43,73.43,73.3,73.33,3000.0,54.6408,54.6408,54.5441,54.5664,3000.0
2011-01-07 10:30:00,73.35,73.44,73.35,73.42,11800.0,54.5813,54.6482,54.5813,54.6334,11800.0
2011-01-07 10:35:00,73.42,73.43,73.32,73.36,13400.0,54.6334,54.6408,54.559,54.5887,13400.0
2011-01-07 10:40:00,73.37,73.37,73.21,73.21,5300.0,54.5962,54.5962,54.4771,54.4771,5300.0
2011-01-07 10:45:00,73.21,73.24,73.14,73.21,7600.0,54.4771,54.4994,54.425,54.4771,7600.0
2011-01-07 10:50:00,73.22,73.23,73.07,73.1,13500.0,54.4845,54.492,54.3729,54.3952,13500.0
2011-01-07 10:55:00,73.09,73.18,73.07,73.15,4500.0,54.3878,54.4548,54.3729,54.4325,4500.0
2011-01-07 11:00:00,73.16,73.2,73.09,73.16,8700.0,54.4399,54.4697,54.3878,54.4399,8700.0
2011-01-07 11:05:00,73.15,73.15,73.03,73.07,6100.0,54.4325,54.4325,54.3432,54.3729,6100.0
2011-01-07 11:10:00,73.04,73.13,73.02,73.06,5800.0,54.3506,54.4176,54.3357,54.3655,5800.0
2011-01-07 11:15:00,73.07,73.07,73.01,73.06,5300.0,54.3729,54.3729,54.3283,54.3655,5300.0
2011-01-07 11:20:00,73.07,73.1,72.87,72.89,5300.0,54.3729,54.3952,54.2241,54.239,5300.0
2011-01-07 11:25:00,72.89,72.93,72.87,72.89,3500.0,54.239,54.2687,54.2241,54.239,3500.0
2011-01-07 11:30:00,72.91,72.92,72.64,72.75,5500.0,54.2539,54.2613,54.0529,54.1348,5500.0
2011-01-07 11:35:00,72.77,72.77,72.64,72.72,9100.0,54.1497,54.1497,54.0529,54.1125,9100.0
2011-01-07 11:40:00,72.73,72.82,72.69,72.81,3100.0,54.1199,54.1869,54.0902,54.1795,3100.0
2011-01-07 11:45:00,72.84,72.86,72.74,72.78,5600.0,54.2018,54.2167,54.1274,54.1571,5600.0
2011-01-07 11:50:00,72.81,72.81,72.7,72.74,3200.0,54.1795,54.1795,54.0976,54.1274,3200.0
2011-01-07 11:55:00,72.74,72.8,72.69,72.76,5300.0,54.1274,54.172,54.0902,54.1422,5300.0
2011-01-07 12:00:00,72.75,72.75,72.69,72.72,2900.0,54.1348,54.1348,54.0902,54.1125,2900.0
2011-01-07 12:05:00,72.7,72.71,72.68,72.7,3800.0,54.0976,54.105,54.0827,54.0976,3800.0
2011-01-07 12:10:00,72.71,72.71,72.65,72.67,8500.0,54.105,54.105,54.0604,54.0753,8500.0
2011-01-07 12:15:00,72.63,72.67,72.62,72.62,5400.0,54.0455,54.0753,54.0381,54.0381,5400.0
2011-01-07 12:20:00,72.62,72.62,72.6,72.6,2800.0,54.0381,54.0381,54.0232,54.0232,2800.0
2011-01-07 12:25:00,72.6,72.6,72.47,72.47,7800.0,54.0232,54.0232,53.9264,53.9264,7800.0
2011-01-07 12:30:00,72.39,72.42,72.24,72.29,11000.0,53.8669,53.8892,53.7553,53.7925,11000.0
2011-01-07 12:35:00,72.32,72.47,72.32,72.43,7600.0,53.8148,53.9264,53.8148,53.8967,7600.0
2011-01-07 12:40:00,72.43,72.43,72.3,72.3,3700.0,53.8967,53.8967,53.7999,53.7999,3700.0
2011-01-07 12:45:00,72.33,72.34,72.24,72.25,8200.0,53.8223,53.8297,53.7553,53.7627,8200.0
2011-01-07 12:50:00,72.26,72.26,72.12,72.16,6100.0,53.7702,53.7702,53.666,53.6958,6100.0
2011-01-07 12:55:00,72.17,72.46,72.17,72.46,4700.0,53.7032,53.919,53.7032,53.919,4700.0
2011-01-07 13:00:00,72.47,72.49,72.37,72.38,1900.0,53.9264,53.9413,53.852,53.8595,1900.0
2011-01-07 13:05:00,72.3,72.32,72.28,72.3,1700.0,53.7999,53.8148,53.7851,53.7999,1700.0
2011-01-07 13:10:00,72.28,72.28,72.25,72.28,5400.0,53.7851,53.7851,53.7627,53.7851,5400.0
2011-01-07 13:15:00,72.28,72.52,72.28,72.49,4400.0,53.7851,53.9637,53.7851,53.9413,4400.0
2011-01-07 13:20:00,72.48,72.48,72.42,72.44,2100.0,53.9339,53.9339,53.8892,53.9041,2100.0
2011-01-07 13:25:00,72.44,72.46,72.31,72.35,6400.0,53.9041,53.919,53.8074,53.8372,6400.0
2011-01-07 13:30:00,72.37,72.45,72.35,72.45,2500.0,53.852,53.9116,53.8372,53.9116,2500.0
2011-01-07 13:35:00,72.47,72.56,72.46,72.55,4900.0,53.9264,53.9934,53.919,53.986,4900.0
2011-01-07 13:40:00,72.58,72.58,72.45,72.46,12000.0,54.0083,54.0083,53.9116,53.919,12000.0
2011-01-07 13:45:00,72.47,72.47,72.42,72.42,2500.0,53.9264,53.9264,53.8892,53.8892,2500.0
2011-01-07 13:50:00,72.42,72.43,72.29,72.33,6300.0,53.8892,53.8967,53.7925,53.8223,6300.0
2011-01-07 13:55:00,72.36,72.37,72.31,72.32,3600.0,53.8446,53.852,53.8074,53.8148,3600.0
2011-01-07 14:00:00,72.32,72.43,72.32,72.41,4900.0,53.8148,53.8967,53.8148,53.8818,4900.0
2011-01-07 14:05:00,72.4,72.43,72.33,72.38,5700.0,53.8744,53.8967,53.8223,53.8595,5700.0
2011-01-07 14:10:00,72.38,72.44,72.34,72.44,4000.0,53.8595,53.9041,53.8297,53.9041,4000.0
2011-01-07 14:15:00,72.43,72.49,72.43,72.44,2100.0,53.8967,53.9413,53.8967,53.9041,2100.0
2011-01-07 14:20:00,72.46,72.57,72.46,72.54,8700.0,53.919,54.0009,53.919,53.9785,8700.0
2011-01-07 14:25:00,72.54,72.54,72.42,72.43,9500.0,53.9785,53.9785,53.8892,53.8967,9500.0
2011-01-07 14:30:00,72.44,72.44,72.28,72.3,44100.0,53.9041,53.9041,53.7851,53.7999,44100.0
2011-01-07 14:35:00,72.3,72.56,72.28,72.54,13500.0,53.7999,53.9934,53.7851,53.9785,13500.0
2011-01-07 14:40:00,72.53,72.54,72.38,72.39,7200.0,53.9711,53.9785,53.8595,53.8669,7200.0
2011-01-07 14:45:00,72.41,72.47,72.39,72.45,9800.0,53.8818,53.9264,53.8669,53.9116,9800.0
2011-01-07 14:50:00,72.49,72.52,72.43,72.47,3800.0,53.9413,53.9637,53.8967,53.9264,3800.0
2011-01-07 14:55:00,72.47,72.49,72.4,72.42,6600.0,53.9264,53.9413,53.8744,53.8892,6600.0
2011-01-07 15:00:00,72.42,72.46,72.4,72.4,8100.0,53.8892,53.919,53.8744,53.8744,8100.0
2011-01-07 15:05:00,72.4,72.52,72.4,72.48,10800.0,53.8744,53.9637,53.8744,53.9339,10800.0
2011-01-07 15:10:00,72.48,72.51,72.41,72.46,17100.0,53.9339,53.9562,53.8818,53.919,17100.0
2011-01-07 15:15:00,72.45,72.6,72.38,72.55,20500.0,53.9116,54.0232,53.8595,53.986,20500.0
2011-01-07 15:20:00,72.57,72.61,72.54,72.57,9900.0,54.0009,54.0306,53.9785,54.0009,9900.0
2011-01-07 15:25:00,72.6,72.61,72.41,72.41,13400.0,54.0232,54.0306,53.8818,53.8818,13400.0
2011-01-07 15:30:00,72.42,72.49,72.34,72.48,12300.0,53.8892,53.9413,53.8297,53.9339,12300.0
2011-01-07 15:35:00,72.49,72.58,72.45,72.5,12600.0,53.9413,54.0083,53.9116,53.9488,12600.0
2011-01-07 15:40:00,72.5,72.56,72.46,72.46,18600.0,53.9488,53.9934,53.919,53.919,18600.0
2011-01-07 15:45:00,72.47,72.62,72.46,72.46,35800.0,53.9264,54.0381,53.919,53.919,35800.0
2011-01-07 15:50:00,72.46,72.52,72.46,72.49,30000.0,53.919,53.9637,53.919,53.9413,30000.0
2011-01-07 15:55:00,72.5,72.56,72.4,72.44,67300.0,53.9488,53.9934,53.8744,53.9041,67300.0
2011-01-10 09:30:00,72.38,72.56,72.16,72.33,29000.0,53.8595,53.9934,53.6958,53.8223,29000.0
2011-01-10 09:35:00,72.32,72.4,72.21,72.37,9500.0,53.8148,53.8744,53.733,53.852,9500.0
2011-01-10 09:40:00,72.4,72.42,72.24,72.32,12400.0,53.8744,53.8892,53.7553,53.8148,12400.0
2011-01-10 09:45:00,72.39,72.46,72.32,72.36,19000.0,53.8669,53.919,53.8148,53.8446,19000.0
2011-01-10 09:50:00,72.37,72.43,72.21,72.41,33000.0,53.852,53.8967,53.733,53.8818,33000.0
2011-01-10 09:55:00,72.38,72.44,72.26,72.39,22000.0,53.8595,53.9041,53.7702,53.8669,22000.0
2011-01-10 10:00:00,72.32,72.53,72.29,72.44,28000.0,53.8148,53.9711,53.7925,53.9041,28000.0
2011-01-10 10:05:00,72.42,72.58,72.37,72.42,76100.0,53.8892,54.0083,53.852,53.8892,76100.0
2011-01-10 10:10:00,72.45,72.64,72.45,72.55,62000.0,53.9116,54.0529,53.9116,53.986,62000.0
2011-01-10 10:15:00,72.53,72.59,72.4,72.46,17600.0,53.9711,54.0157,53.8744,53.919,17600.0
2011-01-10 10:20:00,72.5,72.52,72.43,72.5,25100.0,53.9488,53.9637,53.8967,53.9488,25100.0
2011-01-10 10:25:00,72.52,72.6,72.43,72.44,26600.0,53.9637,54.0232,53.8967,53.9041,26600.0
2011-01-10 10:30:00,72.49,72.58,72.42,72.43,53800.0,53.9413,54.0083,53.8892,53.8967,53800.0
2011-01-10 10:35:00,72.43,72.52,72.41,72.45,13100.0,53.8967,53.9637,53.8818,53.9116,13100.0
2011-01-10 10:40:00,72.45,72.53,72.44,72.5,18800.0,53.9116,53.9711,53.9041,53.9488,18800.0
2011-01-10 10:45:00,72.53,72.55,72.47,72.51,10700.0,53.9711,53.986,53.9264,53.9562,10700.0
2011-01-10 10:50:00,72.51,72.53,72.45,72.47,13400.0,53.9562,53.9711,53.9116,53.9264,13400.0
2011-01-10 10:55:00,72.45,72.54,72.38,72.53,10300.0,53.9116,53.9785,53.8595,53.9711,10300.0
2011-01-10 11:00:00,72.52,72.58,72.38,72.38,17000.0,53.9637,54.0083,53.8595,53.8595,17000.0
2011-01-10 11:05:00,72.36,72.37,72.31,72.36,11300.0,53.8446,53.852,53.8074,53.8446,11300.0
2011-01-10 11:10:00,72.4,72.6,72.4,72.52,26500.0,53.8744,54.0232,53.8744,53.9637,26500.0
2011-01-10 11:15:00,72.53,72.59,72.44,72.52,30100.0,53.9711,54.0157,53.9041,53.9637,30100.0
2011-01-10 11:20:00,72.52,72.54,72.5,72.52,6500.0,53.9637,53.9785,53.9488,53.9637,6500.0
2011-01-10 11:25:00,72.52,72.56,72.48,72.52,31900.0,53.9637,53.9934,53.9339,53.9637,31900.0
2011-01-10 11:30:00,72.51,72.56,72.44,72.46,16700.0,53.9562,53.9934,53.9041,53.919,16700.0
2011-01-10 11:35:00,72.51,72.52,72.48,72.48,4400.0,53.9562,53.9637,53.9339,53.9339,4400.0
2011-01-10 11:40:00,72.49,72.54,72.48,72.49,17800.0,53.9413,53.9785,53.9339,53.9413,17800.0
2011-01-10 11:45:00,72.51,72.55,72.44,72.47,15200.0,53.9562,53.986,53.9041,53.9264,15200.0
2011-01-10 11:50:00,72.46,72.55,72.4,72.5,27800.0,53.919,53.986,53.8744,53.9488,27800.0
2011-01-10 11:55:00,72.5,72.54,72.4,72.4,39400.0,53.9488,53.9785,53.8744,53.8744,39400.0
2011-01-10 12:00:00,72.4,72.44,72.31,72.31,19500.0,53.8744,53.9041,53.8074,53.8074,19500.0
2011-01-10 12:05:00,72.31,72.33,72.22,72.24,26500.0,53.8074,53.8223,53.7404,53.7553,26500.0
2011-01-10 12:10:00,72.27,72.3,71.96,71.96,23700.0,53.7776,53.7999,53.5469,53.5469,23700.0
2011-01-10 12:15:00,71.96,72.07,71.9,71.91,12300.0,53.5469,53.6288,53.5023,53.5097,12300.0
2011-01-10 12:20:00,71.91,71.99,71.9,71.95,10100.0,53.5097,53.5693,53.5023,53.5395,10100.0
2011-01-10 12:25:00,71.95,72.06,71.94,71.96,17100.0,53.5395,53.6214,53.5321,53.5469,17100.0
2011-01-10 12:30:00,71.94,71.99,71.9,71.97,16000.0,53.5321,53.5693,53.5023,53.5544,16000.0
2011-01-10 12:35:00,71.98,72.07,71.94,72.0,18600.0,53.5618,53.6288,53.5321,53.5767,18600.0
2011-01-10 12:40:00,71.99,72.05,71.96,72.0,12100.0,53.5693,53.6139,53.5469,53.5767,12100.0
2011-01-10 12:45:00,72.05,72.13,72.05,72.13,2500.0,53.6139,53.6734,53.6139,53.6734,2500.0
2011-01-10 12:50:00,72.2,72.24,72.13,72.16,4500.0,53.7255,53.7553,53.6734,53.6958,4500.0
2011-01-10 12:55:00,72.2,72.22,72.16,72.22,1600.0,53.7255,53.7404,53.6958,53.7404,1600.0
2011-01-10 13:00:00,72.22,72.34,72.22,72.34,2400.0,53.7404,53.8297,53.7404,53.8297,2400.0
2011-01-10 13:05:00,72.34,72.51,72.33,72.49,11100.0,53.8297,53.9562,53.8223,53.9413,11100.0
2011-01-10 13:10:00,72.49,72.53,72.41,72.47,25300.0,53.9413,53.9711,53.8818,53.9264,25300.0
2011-01-10 13:15:00,72.49,72.51,72.43,72.45,3600.0,53.9413,53.9562,53.8967,53.9116,3600.0
2011-01-10 13:20:00,72.45,72.52,72.41,72.51,9000.0,53.9116,53.9637,53.8818,53.9562,9000.0
2011-01-10 13:25:00,72.51,72.6,72.5,72.53,17300.0,53.9562,54.0232,53.9488,53.9711,17300.0
2011-01-10 13:30:00,72.53,72.57,72.5,72.55,8300.0,53.9711,54.0009,53.9488,53.986,8300.0
2011-01-10 13:35:00,72.55,72.56,72.52,72.56,5200.0,53.986,53.9934,53.9637,53.9934,5200.0
2011-01-10 13:40:00,72.56,72.57,72.55,72.55,7900.0,53.9934,54.0009,53.986,53.986,7900.0
2011-01-10 13:45:00,72.55,72.58,72.51,72.55,7400.0,53.986,54.0083,53.9562,53.986,7400.0
2011-01-10 13:50:00,72.55,72.56,72.53,72.55,7300.0,53.986,53.9934,53.9711,53.986,7300.0
2011-01-10 13:55:00,72.54,72.57,72.53,72.53,10200.0,53.9785,54.0009,53.9711,53.9711,10200.0
2011-01-10 14:00:00,72.53,72.55,72.51,72.53,3400.0,53.9711,53.986,53.9562,53.9711,3400.0
2011-01-10 14:05:00,72.52,72.52,72.42,72.44,14900.0,53.9637,53.9637,53.8892,53.9041,14900.0
2011-01-10 14:10:00,72.43,72.43,72.35,72.35,9000.0,53.8967,53.8967,53.8372,53.8372,9000.0
2011-01-10 14:15:00,72.36,72.36,72.17,72.21,12900.0,53.8446,53.8446,53.7032,53.733,12900.0
2011-01-10 14:20:00,72.21,72.25,72.18,72.2,8800.0,53.733,53.7627,53.7107,53.7255,8800.0
2011-01-10 14:25:00,72.2,72.25,72.18,72.24,8800.0,53.7255,53.7627,53.7107,53.7553,8800.0
2011-01-10 14:30:00,72.23,72.25,72.17,72.19,8400.0,53.7479,53.7627,53.7032,53.7181,8400.0
2011-01-10 14:35:00,72.2,72.2,72.14,72.16,10200.0,53.7255,53.7255,53.6809,53.6958,10200.0
2011-01-10 14:40:00,72.17,72.18,72.1,72.1,9600.0,53.7032,53.7107,53.6511,53.6511,9600.0
2011-01-10 14:45:00,72.11,72.21,72.09,72.09,20900.0,53.6586,53.733,53.6437,53.6437,20900.0
2011-01-10 14:50:00,72.1,72.1,72.07,72.09,12600.0,53.6511,53.6511,53.6288,53.6437,12600.0
2011-01-10 14:55:00,72.09,72.11,72.07,72.1,31700.0,53.6437,53.6586,53.6288,53.6511,31700.0
2011-01-10 15:00:00,72.09,72.11,72.06,72.08,29400.0,53.6437,53.6586,53.6214,53.6362,29400.0
2011-01-10 15:05:00,72.1,72.27,72.08,72.22,15900.0,53.6511,53.7776,53.6362,53.7404,15900.0
2011-01-10 15:10:00,72.22,72.3,72.21,72.28,12200.0,53.7404,53.7999,53.733,53.7851,12200.0
2011-01-10 15:15:00,72.27,72.3,72.21,72.23,9300.0,53.7776,53.7999,53.733,53.7479,9300.0
2011-01-10 15:20:00,72.21,72.38,72.2,72.38,18500.0,53.733,53.8595,53.7255,53.8595,18500.0
2011-01-10 15:25:00,72.39,72.46,72.37,72.43,15600.0,53.8669,53.919,53.852,53.8967,15600.0
2011-01-10 15:30:00,72.43,72.45,72.35,72.42,20700.0,53.8967,53.9116,53.8372,53.8892,20700.0
2011-01-10 15:35:00,72.42,72.5,72.4,72.49,14100.0,53.8892,53.9488,53.8744,53.9413,14100.0
2011-01-10 15:40:00,72.5,72.52,72.45,72.46,9200.0,53.9488,53.9637,53.9116,53.919,9200.0
2011-01-10 15:45:00,72.47,72.52,72.44,72.49,26100.0,53.9264,53.9637,53.9041,53.9413,26100.0
2011-01-10 15:50:00,72.49,72.5,72.4,72.41,13500.0,53.9413,53.9488,53.8744,53.8818,13500.0
2011-01-10 15:55:00,72.43,72.55,72.35,72.39,39500.0,53.8967,53.986,53.8372,53.8669,39500.0
2011-01-11 09:30:00,72.76,72.83,72.48,72.83,14900.0,54.1422,54.1943,53.9339,54.1943,14900.0
2011-01-11 09:35:00,72.84,72.94,72.77,72.84,7100.0,54.2018,54.2762,54.1497,54.2018,7100.0
2011-01-11 09:40:00,72.81,73.17,72.79,72.95,9700.0,54.1795,54.4473,54.1646,54.2836,9700.0
2011-01-11 09:45:00,73.03,73.05,72.89,72.92,8700.0,54.3432,54.358,54.239,54.2613,8700.0
2011-01-11 09:50:00,72.95,73.14,72.92,72.93,5900.0,54.2836,54.425,54.2613,54.2687,5900.0
2011-01-11 09:55:00,72.92,72.99,72.83,72.83,84300.0,54.2613,54.3134,54.1943,54.1943,84300.0
2011-01-11 10:00:00,72.81,72.86,72.75,72.83,11000.0,54.1795,54.2167,54.1348,54.1943,11000.0
2011-01-11 10:05:00,72.84,72.86,72.79,72.86,11500.0,54.2018,54.2167,54.1646,54.2167,11500.0
2011-01-11 10:10:00,72.86,72.86,72.56,72.62,23300.0,54.2167,54.2167,53.9934,54.0381,23300.0
2011-01-11 10:15:00,72.59,72.63,72.54,72.63,2900.0,54.0157,54.0455,53.9785,54.0455,2900.0
2011-01-11 10:20:00,72.69,72.72,72.62,72.72,3600.0,54.0902,54.1125,54.0381,54.1125,3600.0
2011-01-11 10:25:00,72.69,72.85,72.69,72.85,4900.0,54.0902,54.2092,54.0902,54.2092,4900.0
2011-01-11 10:30:00,72.84,72.84,72.68,72.68,5200.0,54.2018,54.2018,54.0827,54.0827,5200.0
2011-01-11 10:35:00,72.66,72.79,72.66,72.75,5600.0,54.0678,54.1646,54.0678,54.1348,5600.0
2011-01-11 10:40:00,72.74,72.8,72.73,72.78,19200.0,54.1274,54.172,54.1199,54.1571,19200.0
2011-01-11 10:45:00,72.78,72.84,72.72,72.74,6500.0,54.1571,54.2018,54.1125,54.1274,6500.0
2011-01-11 10:50:00,72.74,72.9,72.74,72.86,6200.0,54.1274,54.2464,54.1274,54.2167,6200.0
2011-01-11 10:55:00,72.86,72.89,72.79,72.85,7000.0,54.2167,54.239,54.1646,54.2092,7000.0
2011-01-11 11:00:00,72.85,72.92,72.85,72.85,10100.0,54.2092,54.2613,54.2092,54.2092,10100.0
2011-01-11 11:05:00,72.91,72.93,72.85,72.88,11100.0,54.2539,54.2687,54.2092,54.2315,11100.0
2011-01-11 11:10:00,72.88,72.91,72.84,72.84,8200.0,54.2315,54.2539,54.2018,54.2018,8200.0
2011-01-11 11:15:00,72.85,72.85,72.79,72.81,5900.0,54.2092,54.2092,54.1646,54.1795,5900.0
2011-01-11 11:20:00,72.8,72.85,72.8,72.83,4600.0,54.172,54.2092,54.172,54.1943,4600.0
2011-01-11 11:25:00,72.83,72.83,72.78,72.82,8700.0,54.1943,54.1943,54.1571,54.1869,8700.0
2011-01-11 11:30:00,72.82,72.82,72.76,72.79,11300.0,54.1869,54.1869,54.1422,54.1646,11300.0
2011-01-11 11:35:00,72.79,72.81,72.55,72.55,17600.0,54.1646,54.1795,53.986,53.986,17600.0
2011-01-11 11:40:00,72.57,72.62,72.5,72.51,15400.0,54.0009,54.0381,53.9488,53.9562,15400.0
2011-01-11 11:45:00,72.51,72.57,72.41,72.46,25600.0,53.9562,54.0009,53.8818,53.919,25600.0
2011-01-11 11:50:00,72.48,72.5,72.43,72.48,11400.0,53.9339,53.9488,53.8967,53.9339,11400.0
2011-01-11 11:55:00,72.48,72.5,72.42,72.45,19800.0,53.9339,53.9488,53.8892,53.9116,19800.0
2011-01-11 12:00:00,72.44,72.45,72.39,72.43,5800.0,53.9041,53.9116,53.8669,53.8967,5800.0
2011-01-11 12:05:00,72.43,72.48,72.42,72.43,9400.0,53.8967,53.9339,53.8892,53.8967,9400.0
2011-01-11 12:10:00,72.43,72.45,72.37,72.42,8700.0,53.8967,53.9116,53.852,53.8892,8700.0
2011-01-11 12:15:00,72.42,72.49,72.4,72.43,10900.0,53.8892,53.9413,53.8744,53.8967,10900.0
2011-01-11 12:20:00,72.43,72.48,72.39,72.47,6500.0,53.8967,53.9339,53.8669,53.9264,6500.0
2011-01-11 12:25:00,72.47,72.5,72.31,72.33,31600.0,53.9264,53.9488,53.8074,53.8223,31600.0
2011-01-11 12:30:00,72.34,72.34,72.27,72.29,11200.0,53.8297,53.8297,53.7776,53.7925,11200.0
2011-01-11 12:35:00,72.3,72.3,72.24,72.28,14400.0,53.7999,53.7999,53.7553,53.7851,14400.0
2011-01-11 12:40:00,72.29,72.3,72.23,72.23,16900.0,53.7925,53.7999,53.7479,53.7479,16900.0
2011-01-11 12:45:00,72.23,72.25,72.17,72.22,12000.0,53.7479,53.7627,53.7032,53.7404,12000.0
2011-01-11 12:50:00,72.21,72.22,72.13,72.21,30400.0,53.733,53.7404,53.6734,53.733,30400.0
2011-01-11 12:55:00,72.24,72.42,72.24,72.42,18800.0,53.7553,53.8892,53.7553,53.8892,18800.0
2011-01-11 13:00:00,72.42,72.42,72.33,72.37,12000.0,53.8892,53.8892,53.8223,53.852,12000.0
2011-01-11 13:05:00,72.37,72.41,72.11,72.2,35000.0,53.852,53.8818,53.6586,53.7255,35000.0
2011-01-11 13:10:00,72.2,72.21,71.97,72.03,31000.0,53.7255,53.733,53.5544,53.599,31000.0
2011-01-11 13:15:00,72.03,72.05,71.97,72.04,13200.0,53.599,53.6139,53.5544,53.6065,13200.0
2011-01-11 13:20:00,72.03,72.19,72.03,72.19,2600.0,53.599,53.7181,53.599,53.7181,2600.0
2011-01-11 13:25:00,72.19,72.28,72.19,72.27,3000.0,53.7181,53.7851,53.7181,53.7776,3000.0
2011-01-11 13:30:00,72.26,72.26,72.18,72.23,10300.0,53.7702,53.7702,53.7107,53.7479,10300.0
2011-01-11 13:35:00,72.23,72.24,72.2,72.21,4700.0,53.7479,53.7553,53.7255,53.733,4700.0
2011-01-11 13:40:00,72.21,72.21,72.11,72.14,4200.0,53.733,53.733,53.6586,53.6809,4200.0
2011-01-11 13:45:00,72.17,72.23,72.17,72.17,4200.0,53.7032,53.7479,53.7032,53.7032,4200.0
2011-01-11 13:50:00,72.17,72.17,72.1,72.12,6000.0,53.7032,53.7032,53.6511,53.666,6000.0
2011-01-11 13:55:00,72.12,72.12,72.0,72.03,12300.0,53.666,53.666,53.5767,53.599,12300.0
2011-01-11 14:00:00,72.04,72.06,72.0,72.03,12700.0,53.6065,53.6214,53.5767,53.599,12700.0
2011-01-11 14:05:00,72.05,72.06,72.0,72.06,11500.0,53.6139,53.6214,53.5767,53.6214,11500.0
2011-01-11 14:10:00,72.1,72.18,72.08,72.15,2300.0,53.6511,53.7107,53.6362,53.6883,2300.0
2011-01-11 14:15:00,72.15,72.18,72.1,72.14,5600.0,53.6883,53.7107,53.6511,53.6809,5600.0
2011-01-11 14:20:00,72.15,72.15,72.1,72.12,2100.0,53.6883,53.6883,53.6511,53.666,2100.0
2011-01-11 14:25:00,72.12,72.26,72.12,72.26,6200.0,53.666,53.7702,53.666,53.7702,6200.0
2011-01-11 14:30:00,72.28,72.28,72.15,72.19,11200.0,53.7851,53.7851,53.6883,53.7181,11200.0
2011-01-11 14:35:00,72.18,72.25,72.17,72.19,19000.0,53.7107,53.7627,53.7032,53.7181,19000.0
2011-01-11 14:40:00,72.15,72.22,72.15,72.18,13000.0,53.6883,53.7404,53.6883,53.7107,13000.0
2011-01-11 14:45:00,72.18,72.18,72.1,72.12,14000.0,53.7107,53.7107,53.6511,53.666,14000.0
2011-01-11 14:50:00,72.11,72.17,72.05,72.07,9200.0,53.6586,53.7032,53.6139,53.6288,9200.0
2011-01-11 14:55:00,72.06,72.17,72.05,72.16,13100.0,53.6214,53.7032,53.6139,53.6958,13100.0
2011-01-11 15:00:00,72.15,72.16,72.09,72.11,13300.0,53.6883,53.6958,53.6437,53.6586,13300.0
2011-01-11 15:05:00,72.12,72.19,72.12,72.13,20100.0,53.666,53.7181,53.666,53.6734,20100.0
2011-01-11 15:10:00,72.12,72.12,72.03,72.08,27000.0,53.666,53.666,53.599,53.6362,27000.0
2011-01-11 15:15:00,72.08,72.08,71.99,72.0,22000.0,53.6362,53.6362,53.5693,53.5767,22000.0
2011-01-11 15:20:00,72.02,72.05,71.98,72.05,34300.0,53.5916,53.6139,53.5618,53.6139,34300.0
2011-01-11 15:25:00,72.04,72.18,72.04,72.13,20700.0,53.6065,53.7107,53.6065,53.6734,20700.0
2011-01-11 15:30:00,72.13,72.17,72.05,72.14,13300.0,53.6734,53.7032,53.6139,53.6809,13300.0
2011-01-11 15:35:00,72.14,72.3,72.14,72.23,12800.0,53.6809,53.7999,53.6809,53.7479,12800.0
2011-01-11 15:40:00,72.22,72.28,72.19,72.28,11000.0,53.7404,53.7851,53.7181,53.7851,11000.0
2011-01-11 15:45:00,72.29,72.33,72.17,72.2,54400.0,53.7925,53.8223,53.7032,53.7255,54400.0
2011-01-11 15:50:00,72.2,72.23,72.1,72.16,63000.0,53.7255,53.7479,53.6511,53.6958,63000.0
2011-01-11 15:55:00,72.15,72.17,72.08,72.16,72200.0,53.6883,53.7032,53.6362,53.6958,72200.0
2011-01-12 09:30:00,72.24,72.27,72.1,72.14,33500.0,53.7553,53.7776,53.6511,53.6809,33500.0
2011-01-12 09:35:00,72.15,72.2,72.08,72.18,17700.0,53.6883,53.7255,53.6362,53.7107,17700.0
2011-01-12 09:40:00,72.19,72.19,72.11,72.14,12500.0,53.7181,53.7181,53.6586,53.6809,12500.0
2011-01-12 09:45:00,72.13,72.13,72.04,72.1,27600.0,53.6734,53.6734,53.6065,53.6511,27600.0
2011-01-12 09:50:00,72.11,72.16,72.04,72.1,30400.0,53.6586,53.6958,53.6065,53.6511,30400.0
2011-01-12 09:55:00,72.11,72.11,72.0,72.07,14200.0,53.6586,53.6586,53.5767,53.6288,14200.0
2011-01-12 10:00:00,72.06,72.06,71.86,71.86,32900.0,53.6214,53.6214,53.4725,53.4725,32900.0
2011-01-12 10:05:00,71.86,71.99,71.79,71.95,14100.0,53.4725,53.5693,53.4204,53.5395,14100.0
2011-01-12 10:10:00,71.96,72.04,71.96,72.0,21900.0,53.5469,53.6065,53.5469,53.5767,21900.0
2011-01-12 10:15:00,72.0,72.04,71.95,72.01,28200.0,53.5767,53.6065,53.5395,53.5842,28200.0
2011-01-12 10:20:00,72.01,72.09,72.0,72.07,11500.0,53.5842,53.6437,53.5767,53.6288,11500.0
2011-01-12 10:25:00,72.07,72.14,72.03,72.03,9600.0,53.6288,53.6809,53.599,53.599,9600.0
2011-01-12 10:30:00,72.05,72.11,72.05,72.1,17700.0,53.6139,53.6586,53.6139,53.6511,17700.0
2011-01-12 10:35:00,72.09,72.11,72.06,72.06,9200.0,53.6437,53.6586,53.6214,53.6214,9200.0
2011-01-12 10:40:00,72.07,72.11,72.03,72.1,11900.0,53.6288,53.6586,53.599,53.6511,11900.0
2011-01-12 10:45:00,72.11,72.12,72.05,72.08,7900.0,53.6586,53.666,53.6139,53.6362,7900.0
2011-01-12 10:50:00,72.08,72.11,72.07,72.1,10400.0,53.6362,53.6586,53.6288,53.6511,10400.0
2011-01-12 10:55:00,72.1,72.14,72.07,72.1,13700.0,53.6511,53.6809,53.6288,53.6511,13700.0
2011-01-12 11:00:00,72.1,72.1,72.02,72.05,15500.0,53.6511,53.6511,53.5916,53.6139,15500.0
2011-01-12 11:05:00,72.06,72.09,72.01,72.08,20800.0,53.6214,53.6437,53.5842,53.6362,20800.0
2011-01-12 11:10:00,72.08,72.31,72.07,72.31,121900.0,53.6362,53.8074,53.6288,53.8074,121900.0
2011-01-12 11:15:00,72.31,72.4,72.15,72.16,34400.0,53.8074,53.8744,53.6883,53.6958,34400.0
2011-01-12 11:20:00,72.17,72.2,72.1,72.13,11700.0,53.7032,53.7255,53.6511,53.6734,11700.0
2011-01-12 11:25:00,72.14,72.16,72.1,72.12,7500.0,53.6809,53.6958,53.6511,53.666,7500.0
2011-01-12 11:30:00,72.13,72.16,72.1,72.1,18900.0,53.6734,53.6958,53.6511,53.6511,18900.0
2011-01-12 11:35:00,72.1,72.11,72.07,72.09,10200.0,53.6511,53.6586,53.6288,53.6437,10200.0
2011-01-12 11:40:00,72.09,72.11,72.09,72.1,9100.0,53.6437,53.6586,53.6437,53.6511,9100.0
2011-01-12 11:45:00,72.09,72.11,72.04,72.09,9900.0,53.6437,53.6586,53.6065,53.6437,9900.0
2011-01-12 11:50:00,72.09,72.11,72.09,72.11,7300.0,53.6437,53.6586,53.6437,53.6586,7300.0
2011-01-12 11:55:00,72.11,72.11,72.07,72.07,7000.0,53.6586,53.6586,53.6288,53.6288,7000.0
2011-01-12 12:00:00,72.07,72.1,72.07,72.1,7700.0,53.6288,53.6511,53.6288,53.6511,7700.0
2011-01-12 12:05:00,72.1,72.11,72.09,72.1,8500.0,53.6511,53.6586,53.6437,53.6511,8500.0
2011-01-12 12:10:00,72.09,72.13,72.08,72.1,13400.0,53.6437,53.6734,53.6362,53.6511,13400.0
2011-01-12 12:15:00,72.11,72.14,72.03,72.11,18400.0,53.6586,53.6809,53.599,53.6586,18400.0
2011-01-12 12:20:00,72.11,72.16,72.09,72.16,14500.0,53.6586,53.6958,53.6437,53.6958,14500.0
2011-01-12 12:25:00,72.17,72.24,72.17,72.22,5800.0,53.7032,53.7553,53.7032,53.7404,5800.0
2011-01-12 12:30:00,72.22,72.24,72.19,72.21,8400.0,53.7404,53.7553,53.7181,53.733,8400.0
2011-01-12 12:35:00,72.2,72.22,72.15,72.21,6800.0,53.7255,53.7404,53.6883,53.733,6800.0
2011-01-12 12:40:00,72.19,72.22,72.19,72.2,7700.0,53.7181,53.7404,53.7181,53.7255,7700.0
2011-01-12 12:45:00,72.21,72.34,72.2,72.34,8700.0,53.733,53.8297,53.7255,53.8297,8700.0
2011-01-12 12:50:00,72.34,72.48,72.33,72.46,26400.0,53.8297,53.9339,53.8223,53.919,26400.0
2011-01-12 12:55:00,72.45,72.48,72.38,72.43,9000.0,53.9116,53.9339,53.8595,53.8967,9000.0
2011-01-12 13:00:00,72.43,72.44,72.33,72.35,9200.0,53.8967,53.9041,53.8223,53.8372,9200.0
2011-01-12 13:05:00,72.35,72.38,72.28,72.31,9500.0,53.8372,53.8595,53.7851,53.8074,9500.0
2011-01-12 13:10:00,72.34,72.37,72.34,72.35,4800.0,53.8297,53.852,53.8297,53.8372,4800.0
2011-01-12 13:15:00,72.36,72.42,72.33,72.36,9400.0,53.8446,53.8892,53.8223,53.8446,9400.0
2011-01-12 13:20:00,72.34,72.42,72.34,72.41,9900.0,53.8297,53.8892,53.8297,53.8818,9900.0
2011-01-12 13:25:00,72.42,72.42,72.37,72.38,8500.0,53.8892,53.8892,53.852,53.8595,8500.0
2011-01-12 13:30:00,72.39,72.39,72.3,72.36,12800.0,53.8669,53.8669,53.7999,53.8446,12800.0
2011-01-12 13:35:00,72.34,72.4,72.3,72.31,19300.0,53.8297,53.8744,53.7999,53.8074,19300.0
2011-01-12 13:40:00,72.29,72.34,72.28,72.3,13300.0,53.7925,53.8297,53.7851,53.7999,13300.0
2011-01-12 13:45:00,72.3,72.34,72.28,72.29,6100.0,53.7999,53.8297,53.7851,53.7925,6100.0
2011-01-12 13:50:00,72.31,72.32,72.29,72.32,21500.0,53.8074,53.8148,53.7925,53.8148,21500.0
2011-01-12 13:55:00,72.31,72.32,72.28,72.29,13600.0,53.8074,53.8148,53.7851,53.7925,13600.0
2011-01-12 14:00:00,72.3,72.34,72.25,72.29,9000.0,53.7999,53.8297,53.7627,53.7925,9000.0
2011-01-12 14:05:00,72.3,72.42,72.3,72.37,10000.0,53.7999,53.8892,53.7999,53.852,10000.0
2011-01-12 14:10:00,72.39,72.48,72.32,72.43,156100.0,53.8669,53.9339,53.8148,53.8967,156100.0
2011-01-12 14:15:00,72.43,72.47,72.43,72.47,20300.0,53.8967,53.9264,53.8967,53.9264,20300.0
2011-01-12 14:20:00,72.47,72.56,72.45,72.55,19300.0,53.9264,53.9934,53.9116,53.986,19300.0
2011-01-12 14:25:00,72.56,72.69,72.55,72.64,12700.0,53.9934,54.0902,53.986,54.0529,12700.0
2011-01-12 14:30:00,72.63,72.76,72.61,72.74,14500.0,54.0455,54.1422,54.0306,54.1274,14500.0
2011-01-12 14:35:00,72.77,72.79,72.71,72.72,32800.0,54.1497,54.1646,54.105,54.1125,32800.0
2011-01-12 14:40:00,72.72,72.77,72.69,72.71,18900.0,54.1125,54.1497,54.0902,54.105,18900.0
2011-01-12 14:45:00,72.72,72.74,72.68,72.71,15400.0,54.1125,54.1274,54.0827,54.105,15400.0
2011-01-12 14:50:00,72.73,72.81,72.71,72.79,11700.0,54.1199,54.1795,54.105,54.1646,11700.0
2011-01-12 14:55:00,72.79,72.86,72.78,72.82,15900.0,54.1646,54.2167,54.1571,54.1869,15900.0
2011-01-12 15:00:00,72.82,72.87,72.76,72.84,23600.0,54.1869,54.2241,54.1422,54.2018,23600.0
2011-01-12 15:05:00,72.84,72.84,72.78,72.79,15200.0,54.2018,54.2018,54.1571,54.1646,15200.0
2011-01-12 15:10:00,72.79,72.81,72.72,72.77,49800.0,54.1646,54.1795,54.1125,54.1497,49800.0
2011-01-12 15:15:00,72.75,72.75,72.67,72.7,18200.0,54.1348,54.1348,54.0753,54.0976,18200.0
2011-01-12 15:20:00,72.7,72.76,72.64,72.76,14300.0,54.0976,54.1422,54.0529,54.1422,14300.0
2011-01-12 15:25:00,72.76,72.8,72.69,72.74,97400.0,54.1422,54.172,54.0902,54.1274,97400.0
2011-01-12 15:30:00,72.73,72.82,72.73,72.79,26300.0,54.1199,54.1869,54.1199,54.1646,26300.0
2011-01-12 15:35:00,72.78,72.86,72.71,72.75,30300.0,54.1571,54.2167,54.105,54.1348,30300.0
2011-01-12 15:40:00,72.75,72.77,72.69,72.76,17700.0,54.1348,54.1497,54.0902,54.1422,17700.0
2011-01-12 15:45:00,72.76,72.77,72.71,72.75,38500.0,54.1422,54.1497,54.105,54.1348,38500.0
2011-01-12 15:50:00,72.75,72.77,72.72,72.74,38900.0,54.1348,54.1497,54.1125,54.1274,38900.0
2011-01-12 15:55:00,72.73,72.75,72.71,72.74,50100.0,54.1199,54.1348,54.105,54.1274,50100.0
2011-01-13 09:30:00,72.86,72.95,72.59,72.7,9500.0,54.2167,54.2836,54.0157,54.0976,9500.0
2011-01-13 09:35:00,72.65,72.86,72.62,72.86,4900.0,54.0604,54.2167,54.0381,54.2167,4900.0
2011-01-13 09:40:00,72.83,72.96,72.76,72.92,6400.0,54.1943,54.2911,54.1422,54.2613,6400.0
2011-01-13 09:45:00,72.91,72.96,72.74,72.93,16000.0,54.2539,54.2911,54.1274,54.2687,16000.0
2011-01-13 09:50:00,72.95,73.35,72.95,73.3,15800.0,54.2836,54.5813,54.2836,54.5441,15800.0
2011-01-13 09:55:00,73.26,73.26,73.01,73.16,80900.0,54.5143,54.5143,54.3283,54.4399,80900.0
2011-01-13 10:00:00,73.16,73.2,72.62,72.69,17600.0,54.4399,54.4697,54.0381,54.0902,17600.0
2011-01-13 10:05:00,72.68,72.8,72.61,72.76,6900.0,54.0827,54.172,54.0306,54.1422,6900.0
2011-01-13 10:10:00,72.79,72.79,72.62,72.7,6000.0,54.1646,54.1646,54.0381,54.0976,6000.0
2011-01-13 10:15:00,72.7,72.9,72.66,72.9,7400.0,54.0976,54.2464,54.0678,54.2464,7400.0
2011-01-13 10:20:00,72.93,73.05,72.9,72.91,14500.0,54.2687,54.358,54.2464,54.2539,14500.0
2011-01-13 10:25:00,72.95,72.98,72.88,72.92,7600.0,54.2836,54.306,54.2315,54.2613,7600.0
2011-01-13 10:30:00,72.95,72.96,72.89,72.93,9800.0,54.2836,54.2911,54.239,54.2687,9800.0
2011-01-13 10:35:00,72.95,73.04,72.95,73.0,48500.0,54.2836,54.3506,54.2836,54.3208,48500.0
2011-01-13 10:40:00,73.03,73.04,72.87,72.94,8800.0,54.3432,54.3506,54.2241,54.2762,8800.0
2011-01-13 10:45:00,73.0,73.06,72.97,73.04,24900.0,54.3208,54.3655,54.2985,54.3506,24900.0
2011-01-13 10:50:00,73.05,73.24,73.05,73.19,24500.0,54.358,54.4994,54.358,54.4622,24500.0
2011-01-13 10:55:00,73.18,73.26,73.17,73.21,47300.0,54.4548,54.5143,54.4473,54.4771,47300.0
2011-01-13 11:00:00,73.2,73.2,73.14,73.18,5600.0,54.4697,54.4697,54.425,54.4548,5600.0
2011-01-13 11:05:00,73.17,73.4,73.17,73.4,23000.0,54.4473,54.6185,54.4473,54.6185,23000.0
2011-01-13 11:10:00,73.4,73.43,73.26,73.36,18600.0,54.6185,54.6408,54.5143,54.5887,18600.0
2011-01-13 11:15:00,73.37,73.49,73.36,73.43,16700.0,54.5962,54.6855,54.5887,54.6408,16700.0
2011-01-13 11:20:00,73.44,73.44,73.17,73.17,11700.0,54.6482,54.6482,54.4473,54.4473,11700.0
2011-01-13 11:25:00,73.16,73.25,73.16,73.25,6600.0,54.4399,54.5069,54.4399,54.5069,6600.0
2011-01-13 11:30:00,73.26,73.42,73.26,73.42,19000.0,54.5143,54.6334,54.5143,54.6334,19000.0
2011-01-13 11:35:00,73.4,73.46,73.4,73.42,3400.0,54.6185,54.6631,54.6185,54.6334,3400.0
2011-01-13 11:40:00,73.42,73.42,73.25,73.32,11200.0,54.6334,54.6334,54.5069,54.559,11200.0
2011-01-13 11:45:00,73.31,73.33,73.2,73.2,6900.0,54.5515,54.5664,54.4697,54.4697,6900.0
2011-01-13 11:50:00,73.19,73.21,73.13,73.14,15700.0,54.4622,54.4771,54.4176,54.425,15700.0
2011-01-13 11:55:00,73.15,73.15,73.12,73.14,3100.0,54.4325,54.4325,54.4101,54.425,3100.0
2011-01-13 12:00:00,73.12,73.21,73.11,73.21,4300.0,54.4101,54.4771,54.4027,54.4771,4300.0
2011-01-13 12:05:00,73.22,73.27,73.22,73.23,64500.0,54.4845,54.5217,54.4845,54.492,64500.0
2011-01-13 12:10:00,73.18,73.18,73.14,73.15,1400.0,54.4548,54.4548,54.425,54.4325,1400.0
2011-01-13 12:15:00,73.13,73.25,73.12,73.22,5900.0,54.4176,54.5069,54.4101,54.4845,5900.0
2011-01-13 12:20:00,73.22,73.22,73.14,73.14,3600.0,54.4845,54.4845,54.425,54.425,3600.0
2011-01-13 12:25:00,73.14,73.2,73.14,73.2,2400.0,54.425,54.4697,54.425,54.4697,2400.0
2011-01-13 12:30:00,73.2,73.23,73.19,73.2,4500.0,54.4697,54.492,54.4622,54.4697,4500.0
2011-01-13 12:35:00,73.21,73.24,73.14,73.14,8500.0,54.4771,54.4994,54.425,54.425,8500.0
2011-01-13 12:40:00,73.14,73.23,73.14,73.23,3600.0,54.425,54.492,54.425,54.492,3600.0
2011-01-13 12:45:00,73.23,73.27,73.23,73.26,6500.0,54.492,54.5217,54.492,54.5143,6500.0
2011-01-13 12:50:00,73.23,73.23,73.18,73.19,1400.0,54.492,54.492,54.4548,54.4622,1400.0
2011-01-13 12:55:00,73.2,73.23,73.18,73.19,2200.0,54.4697,54.492,54.4548,54.4622,2200.0
2011-01-13 13:00:00,73.19,73.2,72.97,73.0,21300.0,54.4622,54.4697,54.2985,54.3208,21300.0
2011-01-13 13:05:00,73.01,73.04,72.94,73.01,28500.0,54.3283,54.3506,54.2762,54.3283,28500.0
2011-01-13 13:10:00,73.02,73.05,72.98,73.01,36900.0,54.3357,54.358,54.306,54.3283,36900.0
2011-01-13 13:15:00,73.0,73.11,73.0,73.11,12200.0,54.3208,54.4027,54.3208,54.4027,12200.0
2011-01-13 13:20:00,73.12,73.21,73.12,73.17,10400.0,54.4101,54.4771,54.4101,54.4473,10400.0
2011-01-13 13:25:00,73.19,73.32,73.15,73.15,10000.0,54.4622,54.559,54.4325,54.4325,10000.0
2011-01-13 13:30:00,73.15,73.17,73.1,73.1,3400.0,54.4325,54.4473,54.3952,54.3952,3400.0
2011-01-13 13:35:00,73.1,73.16,73.08,73.16,8800.0,54.3952,54.4399,54.3804,54.4399,8800.0
2011-01-13 13:40:00,73.12,73.19,73.11,73.19,4400.0,54.4101,54.4622,54.4027,54.4622,4400.0
2011-01-13 13:45:00,73.2,73.21,73.14,73.19,12500.0,54.4697,54.4771,54.425,54.4622,12500.0
2011-01-13 13:50:00,73.2,73.26,73.14,73.19,7800.0,54.4697,54.5143,54.425,54.4622,7800.0
2011-01-13 13:55:00,73.19,73.21,73.15,73.21,2900.0,54.4622,54.4771,54.4325,54.4771,2900.0
2011-01-13 14:00:00,73.19,73.21,73.14,73.16,45100.0,54.4622,54.4771,54.425,54.4399,45100.0
2011-01-13 14:05:00,73.17,73.17,73.1,73.13,3700.0,54.4473,54.4473,54.3952,54.4176,3700.0
2011-01-13 14:10:00,73.14,73.14,73.05,73.06,21000.0,54.425,54.425,54.358,54.3655,21000.0
2011-01-13 14:15:00,73.03,73.12,73.03,73.09,4900.0,54.3432,54.4101,54.3432,54.3878,4900.0
2011-01-13 14:20:00,73.1,73.18,73.1,73.11,10900.0,54.3952,54.4548,54.3952,54.4027,10900.0
2011-01-13 14:25:00,73.12,73.16,73.08,73.08,5100.0,54.4101,54.4399,54.3804,54.3804,5100.0
2011-01-13 14:30:00,73.07,73.09,73.0,73.09,8600.0,54.3729,54.3878,54.3208,54.3878,8600.0
2011-01-13 14:35:00,73.07,73.07,72.95,72.95,10100.0,54.3729,54.3729,54.2836,54.2836,10100.0
2011-01-13 14:40:00,72.95,72.99,72.92,72.94,6400.0,54.2836,54.3134,54.2613,54.2762,6400.0
2011-01-13 14:45:00,72.93,72.94,72.8,72.85,7300.0,54.2687,54.2762,54.172,54.2092,7300.0
2011-01-13 14:50:00,72.87,72.87,72.73,72.79,7300.0,54.2241,54.2241,54.1199,54.1646,7300.0
2011-01-13 14:55:00,72.82,72.82,72.74,72.75,4500.0,54.1869,54.1869,54.1274,54.1348,4500.0
2011-01-13 15:00:00,72.77,72.95,72.77,72.95,6100.0,54.1497,54.2836,54.1497,54.2836,6100.0
2011-01-13 15:05:00,72.95,73.02,72.9,72.95,11100.0,54.2836,54.3357,54.2464,54.2836,11100.0
2011-01-13 15:10:00,72.97,73.02,72.92,72.92,11600.0,54.2985,54.3357,54.2613,54.2613,11600.0
2011-01-13 15:15:00,72.92,72.95,72.83,72.88,6100.0,54.2613,54.2836,54.1943,54.2315,6100.0
2011-01-13 15:20:00,72.87,72.95,72.85,72.93,8100.0,54.2241,54.2836,54.2092,54.2687,8100.0
2011-01-13 15:25:00,72.91,72.92,72.81,72.81,13700.0,54.2539,54.2613,54.1795,54.1795,13700.0
2011-01-13 15:30:00,72.81,72.86,72.74,72.76,14200.0,54.1795,54.2167,54.1274,54.1422,14200.0
2011-01-13 15:35:00,72.75,72.89,72.75,72.89,8700.0,54.1348,54.239,54.1348,54.239,8700.0
2011-01-13 15:40:00,72.88,72.97,72.84,72.97,18000.0,54.2315,54.2985,54.2018,54.2985,18000.0
2011-01-13 15:45:00,72.97,73.0,72.91,72.96,31000.0,54.2985,54.3208,54.2539,54.2911,31000.0
2011-01-13 15:50:00,72.96,73.0,72.93,72.93,24800.0,54.2911,54.3208,54.2687,54.2687,24800.0
2011-01-13 15:55:00,72.94,72.99,72.89,72.95,42100.0,54.2762,54.3134,54.239,54.2836,42100.0
2011-01-14 09:30:00,72.88,73.09,72.84,72.99,29100.0,54.2315,54.3878,54.2018,54.3134,29100.0
2011-01-14 09:35:00,72.99,73.15,72.99,73.05,5900.0,54.3134,54.4325,54.3134,54.358,5900.0
2011-01-14 09:40:00,73.04,73.08,72.93,72.97,44300.0,54.3506,54.3804,54.2687,54.2985,44300.0
2011-01-14 09:45:00,72.97,73.07,72.97,73.0,5600.0,54.2985,54.3729,54.2985,54.3208,5600.0
2011-01-14 09:50:00,73.01,73.22,72.92,72.96,26700.0,54.3283,54.4845,54.2613,54.2911,26700.0
2011-01-14 09:55:00,72.91,73.12,72.76,72.97,42500.0,54.2539,54.4101,54.1422,54.2985,42500.0
2011-01-14 10:00:00,73.0,73.14,72.95,73.04,21400.0,54.3208,54.425,54.2836,54.3506,21400.0
2011-01-14 10:05:00,73.07,73.07,72.98,73.02,6800.0,54.3729,54.3729,54.306,54.3357,6800.0
2011-01-14 10:10:00,73.01,73.04,73.0,73.0,8400.0,54.3283,54.3506,54.3208,54.3208,8400.0
2011-01-14 10:15:00,73.0,73.01,72.92,72.93,5900.0,54.3208,54.3283,54.2613,54.2687,5900.0
2011-01-14 10:20:00,72.93,72.97,72.84,72.87,29800.0,54.2687,54.2985,54.2018,54.2241,29800.0
2011-01-14 10:25:00,72.85,72.85,72.71,72.71,3500.0,54.2092,54.2092,54.105,54.105,3500.0
2011-01-14 10:30:00,72.72,72.84,72.71,72.84,11300.0,54.1125,54.2018,54.105,54.2018,11300.0
2011-01-14 10:35:00,72.84,72.94,72.8,72.83,14600.0,54.2018,54.2762,54.172,54.1943,14600.0
2011-01-14 10:40:00,72.85,73.03,72.85,73.01,21600.0,54.2092,54.3432,54.2092,54.3283,21600.0
2011-01-14 10:45:00,73.03,73.04,72.87,72.92,9900.0,54.3432,54.3506,54.2241,54.2613,9900.0
2011-01-14 10:50:00,72.94,72.95,72.82,72.82,6500.0,54.2762,54.2836,54.1869,54.1869,6500.0
2011-01-14 10:55:00,72.84,72.88,72.77,72.81,20300.0,54.2018,54.2315,54.1497,54.1795,20300.0
2011-01-14 11:00:00,72.81,72.81,72.75,72.78,9900.0,54.1795,54.1795,54.1348,54.1571,9900.0
2011-01-14 11:05:00,72.79,72.93,72.79,72.89,5000.0,54.1646,54.2687,54.1646,54.239,5000.0
2011-01-14 11:10:00,72.95,72.97,72.86,72.91,6700.0,54.2836,54.2985,54.2167,54.2539,6700.0
2011-01-14 11:15:00,72.95,72.96,72.82,72.85,3600.0,54.2836,54.2911,54.1869,54.2092,3600.0
2011-01-14 11:20:00,72.82,72.85,72.75,72.75,8500.0,54.1869,54.2092,54.1348,54.1348,8500.0
2011-01-14 11:25:00,72.75,72.83,72.75,72.81,9300.0,54.1348,54.1943,54.1348,54.1795,9300.0
2011-01-14 11:30:00,72.83,72.87,72.75,72.81,19100.0,54.1943,54.2241,54.1348,54.1795,19100.0
2011-01-14 11:35:00,72.82,72.82,72.72,72.75,4100.0,54.1869,54.1869,54.1125,54.1348,4100.0
2011-01-14 11:40:00,72.74,72.76,72.7,72.72,6800.0,54.1274,54.1422,54.0976,54.1125,6800.0
2011-01-14 11:45:00,72.73,72.77,72.7,72.76,26500.0,54.1199,54.1497,54.0976,54.1422,26500.0
2011-01-14 11:50:00,72.76,72.76,72.67,72.71,6300.0,54.1422,54.1422,54.0753,54.105,6300.0
2011-01-14 11:55:00,72.71,72.73,72.67,72.7,6400.0,54.105,54.1199,54.0753,54.0976,6400.0
2011-01-14 12:00:00,72.71,72.82,72.69,72.82,11600.0,54.105,54.1869,54.0902,54.1869,11600.0
2011-01-14 12:05:00,72.81,72.86,72.8,72.86,3300.0,54.1795,54.2167,54.172,54.2167,3300.0
2011-01-14 12:10:00,72.86,73.14,72.85,73.06,37700.0,54.2167,54.425,54.2092,54.3655,37700.0
2011-01-14 12:15:00,73.01,73.14,72.95,73.03,7600.0,54.3283,54.425,54.2836,54.3432,7600.0
2011-01-14 12:20:00,73.01,73.01,72.92,73.0,5000.0,54.3283,54.3283,54.2613,54.3208,5000.0
2011-01-14 12:25:00,73.0,73.06,72.95,72.97,26100.0,54.3208,54.3655,54.2836,54.2985,26100.0
2011-01-14 12:30:00,72.99,73.05,72.96,73.04,22000.0,54.3134,54.358,54.2911,54.3506,22000.0
2011-01-14 12:35:00,73.0,73.03,72.96,72.96,5400.0,54.3208,54.3432,54.2911,54.2911,5400.0
2011-01-14 12:40:00,72.97,73.03,72.94,73.03,3300.0,54.2985,54.3432,54.2762,54.3432,3300.0
2011-01-14 12:45:00,73.03,73.03,72.94,72.99,5700.0,54.3432,54.3432,54.2762,54.3134,5700.0
2011-01-14 12:50:00,72.99,73.1,72.94,73.1,4100.0,54.3134,54.3952,54.2762,54.3952,4100.0
2011-01-14 12:55:00,73.06,73.07,73.05,73.06,2700.0,54.3655,54.3729,54.358,54.3655,2700.0
2011-01-14 13:00:00,73.06,73.09,73.05,73.05,2600.0,54.3655,54.3878,54.358,54.358,2600.0
2011-01-14 13:05:00,73.06,73.09,73.05,73.05,2300.0,54.3655,54.3878,54.358,54.358,2300.0
2011-01-14 13:10:00,73.05,73.06,72.92,72.95,12500.0,54.358,54.3655,54.2613,54.2836,12500.0
2011-01-14 13:15:00,72.93,72.97,72.9,72.97,9000.0,54.2687,54.2985,54.2464,54.2985,9000.0
2011-01-14 13:20:00,73.01,73.06,72.99,73.06,3200.0,54.3283,54.3655,54.3134,54.3655,3200.0
2011-01-14 13:25:00,73.05,73.07,72.93,72.94,10500.0,54.358,54.3729,54.2687,54.2762,10500.0
2011-01-14 13:30:00,72.96,72.98,72.93,72.93,12500.0,54.2911,54.306,54.2687,54.2687,12500.0
2011-01-14 13:35:00,72.94,73.0,72.93,73.0,5700.0,54.2762,54.3208,54.2687,54.3208,5700.0
2011-01-14 13:40:00,73.0,73.0,72.97,72.99,5400.0,54.3208,54.3208,54.2985,54.3134,5400.0
2011-01-14 13:45:00,73.01,73.04,72.98,73.02,49400.0,54.3283,54.3506,54.306,54.3357,49400.0
2011-01-14 13:50:00,73.03,73.21,73.03,73.21,5500.0,54.3432,54.4771,54.3432,54.4771,5500.0
2011-01-14 13:55:00,73.19,73.44,73.15,73.41,21900.0,54.4622,54.6482,54.4325,54.6259,21900.0
2011-01-14 14:00:00,73.41,73.45,73.3,73.31,18000.0,54.6259,54.6557,54.5441,54.5515,18000.0
2011-01-14 14:05:00,73.28,73.31,73.22,73.22,10700.0,54.5292,54.5515,54.4845,54.4845,10700.0
2011-01-14 14:10:00,73.22,73.22,73.15,73.15,6900.0,54.4845,54.4845,54.4325,54.4325,6900.0
2011-01-14 14:15:00,73.14,73.15,73.07,73.07,10300.0,54.425,54.4325,54.3729,54.3729,10300.0
2011-01-14 14:20:00,73.06,73.06,72.95,72.99,19000.0,54.3655,54.3655,54.2836,54.3134,19000.0
2011-01-14 14:25:00,72.98,72.99,72.9,72.91,22300.0,54.306,54.3134,54.2464,54.2539,22300.0
2011-01-14 14:30:00,72.91,72.96,72.85,72.95,13300.0,54.2539,54.2911,54.2092,54.2836,13300.0
2011-01-14 14:35:00,72.95,72.98,72.94,72.97,59100.0,54.2836,54.306,54.2762,54.2985,59100.0
2011-01-14 14:40:00,72.97,73.01,72.94,72.94,11200.0,54.2985,54.3283,54.2762,54.2762,11200.0
2011-01-14 14:45:00,72.94,72.98,72.93,72.94,11400.0,54.2762,54.306,54.2687,54.2762,11400.0
2011-01-14 14:50:00,72.94,72.96,72.93,72.94,13700.0,54.2762,54.2911,54.2687,54.2762,13700.0
2011-01-14 14:55:00,72.94,72.96,72.91,72.95,7300.0,54.2762,54.2911,54.2539,54.2836,7300.0
2011-01-14 15:00:00,72.95,73.02,72.93,72.93,12600.0,54.2836,54.3357,54.2687,54.2687,12600.0
2011-01-14 15:05:00,72.96,72.98,72.92,72.94,7500.0,54.2911,54.306,54.2613,54.2762,7500.0
2011-01-14 15:10:00,72.94,72.96,72.93,72.96,8400.0,54.2762,54.2911,54.2687,54.2911,8400.0
2011-01-14 15:15:00,72.95,73.02,72.92,72.97,10700.0,54.2836,54.3357,54.2613,54.2985,10700.0
2011-01-14 15:20:00,72.99,73.03,72.97,72.97,9100.0,54.3134,54.3432,54.2985,54.2985,9100.0
2011-01-14 15:25:00,72.98,73.01,72.9,72.96,11900.0,54.306,54.3283,54.2464,54.2911,11900.0
2011-01-14 15:30:00,72.96,73.01,72.94,72.97,22300.0,54.2911,54.3283,54.2762,54.2985,22300.0
2011-01-14 15:35:00,72.98,73.01,72.89,72.9,76700.0,54.306,54.3283,54.239,54.2464,76700.0
2011-01-14 15:40:00,72.89,72.89,72.77,72.8,24100.0,54.239,54.239,54.1497,54.172,24100.0
2011-01-14 15:45:00,72.81,72.97,72.81,72.92,48200.0,54.1795,54.2985,54.1795,54.2613,48200.0
2011-01-14 15:50:00,72.92,72.95,72.75,72.78,78300.0,54.2613,54.2836,54.1348,54.1571,78300.0
2011-01-14 15:55:00,72.78,73.0,72.76,72.95,74500.0,54.1571,54.3208,54.1422,54.2836,74500.0
2011-01-18 09:30:00,73.05,73.31,73.05,73.25,9800.0,54.358,54.5515,54.358,54.5069,9800.0
2011-01-18 09:35:00,73.31,73.52,73.28,73.41,8900.0,54.5515,54.7078,54.5292,54.6259,8900.0
2011-01-18 09:40:00,73.4,73.47,73.39,73.4,8500.0,54.6185,54.6706,54.611,54.6185,8500.0
2011-01-18 09:45:00,73.42,73.42,73.17,73.19,5100.0,54.6334,54.6334,54.4473,54.4622,5100.0
2011-01-18 09:50:00,73.12,73.13,73.05,73.08,13300.0,54.4101,54.4176,54.358,54.3804,13300.0
2011-01-18 09:55:00,73.11,73.24,73.1,73.2,12000.0,54.4027,54.4994,54.3952,54.4697,12000.0
2011-01-18 10:00:00,73.2,73.26,73.01,73.21,9400.0,54.4697,54.5143,54.3283,54.4771,9400.0
2011-01-18 10:05:00,73.19,73.23,73.13,73.16,5900.0,54.4622,54.492,54.4176,54.4399,5900.0
2011-01-18 10:10:00,73.17,73.3,73.17,73.3,8600.0,54.4473,54.5441,54.4473,54.5441,8600.0
2011-01-18 10:15:00,73.28,73.42,73.28,73.36,3200.0,54.5292,54.6334,54.5292,54.5887,3200.0
2011-01-18 10:20:00,73.38,73.46,73.35,73.35,7700.0,54.6036,54.6631,54.5813,54.5813,7700.0
2011-01-18 10:25:00,73.32,73.54,73.32,73.53,10000.0,54.559,54.7227,54.559,54.7152,10000.0
2011-01-18 10:30:00,73.52,73.58,73.4,73.48,16800.0,54.7078,54.7524,54.6185,54.678,16800.0
2011-01-18 10:35:00,73.49,73.66,73.47,73.65,10500.0,54.6855,54.812,54.6706,54.8045,10500.0
2011-01-18 10:40:00,73.64,73.79,73.64,73.79,21600.0,54.7971,54.9087,54.7971,54.9087,21600.0
2011-01-18 10:45:00,73.8,73.81,73.65,73.69,18200.0,54.9161,54.9236,54.8045,54.8343,18200.0
2011-01-18 10:50:00,73.69,73.69,73.58,73.64,4500.0,54.8343,54.8343,54.7524,54.7971,4500.0
2011-01-18 10:55:00,73.6,73.68,73.58,73.68,4800.0,54.7673,54.8268,54.7524,54.8268,4800.0
2011-01-18 11:00:00,73.66,73.81,73.66,73.77,8600.0,54.812,54.9236,54.812,54.8938,8600.0
2011-01-18 11:05:00,73.77,73.9,73.75,73.89,10700.0,54.8938,54.9905,54.8789,54.9831,10700.0
2011-01-18 11:10:00,73.89,73.9,73.76,73.76,3600.0,54.9831,54.9905,54.8864,54.8864,3600.0
2011-01-18 11:15:00,73.79,73.93,73.76,73.91,6000.0,54.9087,55.0129,54.8864,54.998,6000.0
2011-01-18 11:20:00,73.91,74.02,73.91,74.01,11200.0,54.998,55.0798,54.998,55.0724,11200.0
2011-01-18 11:25:00,73.98,74.02,73.97,74.01,6300.0,55.0501,55.0798,55.0426,55.0724,6300.0
2011-01-18 11:30:00,74.0,74.01,73.96,74.0,4000.0,55.065,55.0724,55.0352,55.065,4000.0
2011-01-18 11:35:00,74.01,74.01,73.96,74.0,3400.0,55.0724,55.0724,55.0352,55.065,3400.0
2011-01-18 11:40:00,74.01,74.02,73.99,74.01,4900.0,55.0724,55.0798,55.0575,55.0724,4900.0
2011-01-18 11:45:00,74.02,74.04,73.99,74.03,5400.0,55.0798,55.0947,55.0575,55.0873,5400.0
2011-01-18 11:50:00,74.0,74.02,73.94,74.01,6100.0,55.065,55.0798,55.0203,55.0724,6100.0
2011-01-18 11:55:00,73.98,73.99,73.92,73.95,2000.0,55.0501,55.0575,55.0054,55.0277,2000.0
2011-01-18 12:00:00,73.9,73.92,73.77,73.79,9800.0,54.9905,55.0054,54.8938,54.9087,9800.0
2011-01-18 12:05:00,73.76,73.79,73.72,73.72,5800.0,54.8864,54.9087,54.8566,54.8566,5800.0
2011-01-18 12:10:00,73.72,73.74,73.71,73.73,7900.0,54.8566,54.8715,54.8492,54.864,7900.0
2011-01-18 12:15:00,73.74,73.83,73.71,73.71,5800.0,54.8715,54.9385,54.8492,54.8492,5800.0
2011-01-18 12:20:00,73.72,73.82,73.72,73.78,4500.0,54.8566,54.931,54.8566,54.9012,4500.0
2011-01-18 12:25:00,73.79,73.82,73.76,73.77,3500.0,54.9087,54.931,54.8864,54.8938,3500.0
2011-01-18 12:30:00,73.77,73.83,73.75,73.83,13700.0,54.8938,54.9385,54.8789,54.9385,13700.0
2011-01-18 12:35:00,73.83,73.88,73.8,73.86,8200.0,54.9385,54.9757,54.9161,54.9608,8200.0
2011-01-18 12:40:00,73.87,73.9,73.81,73.81,3000.0,54.9682,54.9905,54.9236,54.9236,3000.0
2011-01-18 12:45:00,73.79,73.85,73.77,73.83,4000.0,54.9087,54.9533,54.8938,54.9385,4000.0
2011-01-18 12:50:00,73.84,73.85,73.82,73.82,7000.0,54.9459,54.9533,54.931,54.931,7000.0
2011-01-18 12:55:00,73.83,73.88,73.83,73.86,4800.0,54.9385,54.9757,54.9385,54.9608,4800.0
2011-01-18 13:00:00,73.85,73.91,73.85,73.91,1000.0,54.9533,54.998,54.9533,54.998,1000.0
2011-01-18 13:05:00,73.91,73.94,73.86,73.88,6300.0,54.998,55.0203,54.9608,54.9757,6300.0
2011-01-18 13:10:00,73.88,73.88,73.83,73.83,2900.0,54.9757,54.9757,54.9385,54.9385,2900.0
2011-01-18 13:15:00,73.83,73.83,73.79,73.82,4800.0,54.9385,54.9385,54.9087,54.931,4800.0
2011-01-18 13:20:00,73.82,73.91,73.82,73.9,5700.0,54.931,54.998,54.931,54.9905,5700.0
2011-01-18 13:25:00,73.9,73.94,73.9,73.94,3200.0,54.9905,55.0203,54.9905,55.0203,3200.0
2011-01-18 13:30:00,73.94,74.05,73.94,74.01,11700.0,55.0203,55.1022,55.0203,55.0724,11700.0
2011-01-18 13:35:00,74.01,74.05,73.96,74.0,7300.0,55.0724,55.1022,55.0352,55.065,7300.0
2011-01-18 13:40:00,73.98,74.06,73.98,74.03,5600.0,55.0501,55.1096,55.0501,55.0873,5600.0
2011-01-18 13:45:00,74.0,74.01,73.93,73.98,16200.0,55.065,55.0724,55.0129,55.0501,16200.0
2011-01-18 13:50:00,73.97,74.06,73.94,74.06,4600.0,55.0426,55.1096,55.0203,55.1096,4600.0
2011-01-18 13:55:00,74.06,74.07,73.9,73.91,5900.0,55.1096,55.117,54.9905,54.998,5900.0
2011-01-18 14:00:00,73.91,73.97,73.9,73.94,4300.0,54.998,55.0426,54.9905,55.0203,4300.0
2011-01-18 14:05:00,73.95,74.05,73.95,74.04,5100.0,55.0277,55.1022,55.0277,55.0947,5100.0
2011-01-18 14:10:00,74.04,74.07,74.0,74.06,7200.0,55.0947,55.117,55.065,55.1096,7200.0
2011-01-18 14:15:00,74.03,74.07,73.99,74.0,11800.0,55.0873,55.117,55.0575,55.065,11800.0
2011-01-18 14:20:00,73.99,74.01,73.97,73.99,4800.0,55.0575,55.0724,55.0426,55.0575,4800.0
2011-01-18 14:25:00,73.99,74.06,73.99,74.06,4000.0,55.0575,55.1096,55.0575,55.1096,4000.0
2011-01-18 14:30:00,74.06,74.09,73.97,73.97,5300.0,55.1096,55.1319,55.0426,55.0426,5300.0
2011-01-18 14:35:00,73.99,74.06,73.99,74.04,6500.0,55.0575,55.1096,55.0575,55.0947,6500.0
2011-01-18 14:40:00,74.05,74.05,73.92,74.0,10600.0,55.1022,55.1022,55.0054,55.065,10600.0
2011-01-18 14:45:00,74.0,74.12,73.97,74.1,17000.0,55.065,55.1542,55.0426,55.1394,17000.0
2011-01-18 14:50:00,74.12,74.19,74.11,74.19,11400.0,55.1542,55.2063,55.1468,55.2063,11400.0
2011-01-18 14:55:00,74.17,74.29,74.14,74.29,13600.0,55.1915,55.2807,55.1691,55.2807,13600.0
2011-01-18 15:00:00,74.27,74.28,74.23,74.25,18500.0,55.2659,55.2733,55.2361,55.251,18500.0
2011-01-18 15:05:00,74.25,74.29,74.24,74.25,14900.0,55.251,55.2807,55.2435,55.251,14900.0
2011-01-18 15:10:00,74.25,74.28,74.23,74.26,14300.0,55.251,55.2733,55.2361,55.2584,14300.0
2011-01-18 15:15:00,74.25,74.29,74.23,74.27,23800.0,55.251,55.2807,55.2361,55.2659,23800.0
2011-01-18 15:20:00,74.27,74.38,74.24,74.35,11400.0,55.2659,55.3477,55.2435,55.3254,11400.0
2011-01-18 15:25:00,74.35,74.51,74.32,74.46,58400.0,55.3254,55.4445,55.3031,55.4072,58400.0
2011-01-18 15:30:00,74.46,74.5,74.46,74.49,35000.0,55.4072,55.437,55.4072,55.4296,35000.0
2011-01-18 15:35:00,74.49,74.57,74.48,74.55,15400.0,55.4296,55.4891,55.4221,55.4742,15400.0
2011-01-18 15:40:00,74.57,74.61,74.48,74.5,18100.0,55.4891,55.5189,55.4221,55.437,18100.0
2011-01-18 15:45:00,74.5,74.52,74.34,74.38,44800.0,55.437,55.4519,55.318,55.3477,44800.0
2011-01-18 15:50:00,74.38,74.48,74.37,74.41,26200.0,55.3477,55.4221,55.3403,55.37,26200.0
2011-01-18 15:55:00,74.4,74.48,74.4,74.48,47400.0,55.3626,55.4221,55.3626,55.4221,47400.0
2011-01-19 09:30:00,74.22,74.26,74.14,74.26,22200.0,55.2287,55.2584,55.1691,55.2584,22200.0
2011-01-19 09:35:00,74.2,74.2,74.01,74.03,5300.0,55.2138,55.2138,55.0724,55.0873,5300.0
2011-01-19 09:40:00,73.98,74.0,73.86,74.0,5700.0,55.0501,55.065,54.9608,55.065,5700.0
2011-01-19 09:45:00,74.02,74.15,74.02,74.13,4700.0,55.0798,55.1766,55.0798,55.1617,4700.0
2011-01-19 09:50:00,74.13,74.27,74.12,74.25,27800.0,55.1617,55.2659,55.1542,55.251,27800.0
2011-01-19 09:55:00,74.22,74.23,73.96,74.14,7700.0,55.2287,55.2361,55.0352,55.1691,7700.0
2011-01-19 10:00:00,74.14,74.33,74.14,74.29,14400.0,55.1691,55.3105,55.1691,55.2807,14400.0
2011-01-19 10:05:00,74.3,74.46,74.3,74.44,9700.0,55.2882,55.4072,55.2882,55.3924,9700.0
2011-01-19 10:10:00,74.44,74.45,74.36,74.4,6100.0,55.3924,55.3998,55.3328,55.3626,6100.0
2011-01-19 10:15:00,74.43,74.46,74.27,74.29,9300.0,55.3849,55.4072,55.2659,55.2807,9300.0
2011-01-19 10:20:00,74.3,74.35,74.16,74.19,5300.0,55.2882,55.3254,55.184,55.2063,5300.0
2011-01-19 10:25:00,74.15,74.18,74.09,74.18,11100.0,55.1766,55.1989,55.1319,55.1989,11100.0
2011-01-19 10:30:00,74.17,74.26,74.16,74.19,8800.0,55.1915,55.2584,55.184,55.2063,8800.0
2011-01-19 10:35:00,74.18,74.24,73.98,74.05,6800.0,55.1989,55.2435,55.0501,55.1022,6800.0
2011-01-19 10:40:00,74.04,74.04,73.85,73.86,6200.0,55.0947,55.0947,54.9533,54.9608,6200.0
2011-01-19 10:45:00,73.87,74.02,73.87,73.95,5300.0,54.9682,55.0798,54.9682,55.0277,5300.0
2011-01-19 10:50:00,73.96,73.97,73.92,73.97,4700.0,55.0352,55.0426,55.0054,55.0426,4700.0
2011-01-19 10:55:00,73.98,74.08,73.97,73.98,5700.0,55.0501,55.1245,55.0426,55.0501,5700.0
2011-01-19 11:00:00,73.99,74.02,73.97,73.99,2700.0,55.0575,55.0798,55.0426,55.0575,2700.0
2011-01-19 11:05:00,74.0,74.05,73.94,74.0,10100.0,55.065,55.1022,55.0203,55.065,10100.0
2011-01-19 11:10:00,74.01,74.09,74.0,74.06,24700.0,55.0724,55.1319,55.065,55.1096,24700.0
2011-01-19 11:15:00,74.05,74.3,74.02,74.3,43100.0,55.1022,55.2882,55.0798,55.2882,43100.0
2011-01-19 11:20:00,74.32,74.35,74.29,74.29,13700.0,55.3031,55.3254,55.2807,55.2807,13700.0
2011-01-19 11:25:00,74.28,74.29,74.23,74.25,4200.0,55.2733,55.2807,55.2361,55.251,4200.0
2011-01-19 11:30:00,74.24,74.38,74.24,74.35,10100.0,55.2435,55.3477,55.2435,55.3254,10100.0
2011-01-19 11:35:00,74.37,74.48,74.37,74.41,11500.0,55.3403,55.4221,55.3403,55.37,11500.0
2011-01-19 11:40:00,74.4,74.41,74.27,74.34,4700.0,55.3626,55.37,55.2659,55.318,4700.0
2011-01-19 11:45:00,74.34,74.49,74.31,74.45,10200.0,55.318,55.4296,55.2956,55.3998,10200.0
2011-01-19 11:50:00,74.42,74.46,74.37,74.39,5300.0,55.3775,55.4072,55.3403,55.3552,5300.0
2011-01-19 11:55:00,74.38,74.38,74.28,74.35,5000.0,55.3477,55.3477,55.2733,55.3254,5000.0
2011-01-19 12:00:00,74.33,74.41,74.32,74.36,5500.0,55.3105,55.37,55.3031,55.3328,5500.0
2011-01-19 12:05:00,74.36,74.47,74.36,74.36,4700.0,55.3328,55.4147,55.3328,55.3328,4700.0
2011-01-19 12:10:00,74.37,74.47,74.37,74.46,7100.0,55.3403,55.4147,55.3403,55.4072,7100.0
2011-01-19 12:15:00,74.44,74.44,74.25,74.28,4400.0,55.3924,55.3924,55.251,55.2733,4400.0
2011-01-19 12:20:00,74.29,74.3,74.22,74.26,11700.0,55.2807,55.2882,55.2287,55.2584,11700.0
2011-01-19 12:25:00,74.27,74.28,74.18,74.18,4300.0,55.2659,55.2733,55.1989,55.1989,4300.0
2011-01-19 12:30:00,74.18,74.18,74.04,74.14,13900.0,55.1989,55.1989,55.0947,55.1691,13900.0
2011-01-19 12:35:00,74.14,74.24,74.12,74.18,19800.0,55.1691,55.2435,55.1542,55.1989,19800.0
2011-01-19 12:40:00,74.18,74.18,74.07,74.1,10500.0,55.1989,55.1989,55.117,55.1394,10500.0
2011-01-19 12:45:00,74.11,74.11,74.08,74.1,18900.0,55.1468,55.1468,55.1245,55.1394,18900.0
2011-01-19 12:50:00,74.1,74.14,74.08,74.13,13100.0,55.1394,55.1691,55.1245,55.1617,13100.0
2011-01-19 12:55:00,74.12,74.12,74.07,74.1,15200.0,55.1542,55.1542,55.117,55.1394,15200.0
2011-01-19 13:00:00,74.1,74.2,74.08,74.15,22400.0,55.1394,55.2138,55.1245,55.1766,22400.0
2011-01-19 13:05:00,74.15,74.19,74.09,74.19,32000.0,55.1766,55.2063,55.1319,55.2063,32000.0
2011-01-19 13:10:00,74.2,74.3,74.17,74.17,6900.0,55.2138,55.2882,55.1915,55.1915,6900.0
2011-01-19 13:15:00,74.15,74.16,74.11,74.14,5000.0,55.1766,55.184,55.1468,55.1691,5000.0
2011-01-19 13:20:00,74.12,74.15,74.09,74.12,14000.0,55.1542,55.1766,55.1319,55.1542,14000.0
2011-01-19 13:25:00,74.15,74.25,74.13,74.24,5600.0,55.1766,55.251,55.1617,55.2435,5600.0
2011-01-19 13:30:00,74.22,74.24,74.15,74.23,3500.0,55.2287,55.2435,55.1766,55.2361,3500.0
2011-01-19 13:35:00,74.24,74.24,74.12,74.14,12700.0,55.2435,55.2435,55.1542,55.1691,12700.0
2011-01-19 13:40:00,74.13,74.2,74.11,74.18,18900.0,55.1617,55.2138,55.1468,55.1989,18900.0
2011-01-19 13:45:00,74.14,74.14,74.06,74.09,11100.0,55.1691,55.1691,55.1096,55.1319,11100.0
2011-01-19 13:50:00,74.09,74.11,74.0,74.01,25900.0,55.1319,55.1468,55.065,55.0724,25900.0
2011-01-19 13:55:00,74.02,74.1,73.95,74.07,14200.0,55.0798,55.1394,55.0277,55.117,14200.0
2011-01-19 14:00:00,74.07,74.1,73.94,74.03,23300.0,55.117,55.1394,55.0203,55.0873,23300.0
2011-01-19 14:05:00,74.02,74.13,73.96,74.04,27900.0,55.0798,55.1617,55.0352,55.0947,27900.0
2011-01-19 14:10:00,74.04,74.12,74.0,74.0,10100.0,55.0947,55.1542,55.065,55.065,10100.0
2011-01-19 14:15:00,73.96,74.04,73.95,74.0,7500.0,55.0352,55.0947,55.0277,55.065,7500.0
2011-01-19 14:20:00,73.99,74.03,73.95,74.0,26800.0,55.0575,55.0873,55.0277,55.065,26800.0
2011-01-19 14:25:00,74.0,74.08,73.96,73.99,16700.0,55.065,55.1245,55.0352,55.0575,16700.0
2011-01-19 14:30:00,73.98,74.09,73.98,74.07,13000.0,55.0501,55.1319,55.0501,55.117,13000.0
2011-01-19 14:35:00,74.06,74.08,73.98,74.01,12600.0,55.1096,55.1245,55.0501,55.0724,12600.0
2011-01-19 14:40:00,74.0,74.03,73.95,74.0,32600.0,55.065,55.0873,55.0277,55.065,32600.0
2011-01-19 14:45:00,74.0,74.07,73.99,74.03,19900.0,55.065,55.117,55.0575,55.0873,19900.0
2011-01-19 14:50:00,74.03,74.04,73.92,73.97,28900.0,55.0873,55.0947,55.0054,55.0426,28900.0
2011-01-19 14:55:00,73.98,74.1,73.94,74.1,52900.0,55.0501,55.1394,55.0203,55.1394,52900.0
2011-01-19 15:00:00,74.07,74.1,73.97,73.97,21000.0,55.117,55.1394,55.0426,55.0426,21000.0
2011-01-19 15:05:00,73.98,74.06,73.89,73.9,24700.0,55.0501,55.1096,54.9831,54.9905,24700.0
2011-01-19 15:10:00,73.91,73.99,73.88,73.94,43900.0,54.998,55.0575,54.9757,55.0203,43900.0
2011-01-19 15:15:00,73.93,74.11,73.93,74.0,38000.0,55.0129,55.1468,55.0129,55.065,38000.0
2011-01-19 15:20:00,74.0,74.05,73.99,74.01,16400.0,55.065,55.1022,55.0575,55.0724,16400.0
2011-01-19 15:25:00,74.0,74.06,74.0,74.04,20300.0,55.065,55.1096,55.065,55.0947,20300.0
2011-01-19 15:30:00,74.04,74.08,73.98,74.02,48200.0,55.0947,55.1245,55.0501,55.0798,48200.0
2011-01-19 15:35:00,74.03,74.11,73.98,74.08,35800.0,55.0873,55.1468,55.0501,55.1245,35800.0
2011-01-19 15:40:00,74.07,74.15,73.98,74.1,39200.0,55.117,55.1766,55.0501,55.1394,39200.0
2011-01-19 15:45:00,74.11,74.13,74.01,74.05,29300.0,55.1468,55.1617,55.0724,55.1022,29300.0
2011-01-19 15:50:00,74.05,74.06,74.01,74.05,26500.0,55.1022,55.1096,55.0724,55.1022,26500.0
2011-01-19 15:55:00,74.04,74.2,74.03,74.2,63200.0,55.0947,55.2138,55.0873,55.2138,63200.0
2011-01-20 09:30:00,74.08,74.15,73.58,73.58,16600.0,55.1245,55.1766,54.7524,54.7524,16600.0
2011-01-20 09:35:00,73.58,73.61,73.19,73.33,22000.0,54.7524,54.7747,54.4622,54.5664,22000.0
2011-01-20 09:40:00,73.29,73.54,73.28,73.5,9400.0,54.5366,54.7227,54.5292,54.6929,9400.0
2011-01-20 09:45:00,73.49,73.68,73.41,73.51,14100.0,54.6855,54.8268,54.6259,54.7003,14100.0
2011-01-20 09:50:00,73.53,73.55,73.46,73.55,8600.0,54.7152,54.7301,54.6631,54.7301,8600.0
2011-01-20 09:55:00,73.58,73.71,73.41,73.62,23200.0,54.7524,54.8492,54.6259,54.7822,23200.0
2011-01-20 10:00:00,73.64,73.79,73.61,73.67,19600.0,54.7971,54.9087,54.7747,54.8194,19600.0
2011-01-20 10:05:00,73.69,73.69,73.44,73.48,18700.0,54.8343,54.8343,54.6482,54.678,18700.0
2011-01-20 10:10:00,73.52,73.67,73.47,73.67,12000.0,54.7078,54.8194,54.6706,54.8194,12000.0
2011-01-20 10:15:00,73.64,73.74,73.51,73.55,8800.0,54.7971,54.8715,54.7003,54.7301,8800.0
2011-01-20 10:20:00,73.5,73.61,73.48,73.49,9700.0,54.6929,54.7747,54.678,54.6855,9700.0
2011-01-20 10:25:00,73.5,73.65,73.39,73.65,26200.0,54.6929,54.8045,54.611,54.8045,26200.0
2011-01-20 10:30:00,73.63,73.76,73.5,73.71,35300.0,54.7896,54.8864,54.6929,54.8492,35300.0
2011-01-20 10:35:00,73.71,73.84,73.64,73.7,47200.0,54.8492,54.9459,54.7971,54.8417,47200.0
2011-01-20 10:40:00,73.67,73.77,73.62,73.72,75400.0,54.8194,54.8938,54.7822,54.8566,75400.0
2011-01-20 10:45:00,73.69,73.71,73.56,73.56,28300.0,54.8343,54.8492,54.7375,54.7375,28300.0
2011-01-20 10:50:00,73.62,73.73,73.34,73.47,57100.0,54.7822,54.864,54.5738,54.6706,57100.0
2011-01-20 10:55:00,73.47,73.53,73.28,73.39,51400.0,54.6706,54.7152,54.5292,54.611,51400.0
2011-01-20 11:00:00,73.37,73.53,73.37,73.53,18900.0,54.5962,54.7152,54.5962,54.7152,18900.0
2011-01-20 11:05:00,73.53,73.61,73.42,73.45,56500.0,54.7152,54.7747,54.6334,54.6557,56500.0
2011-01-20 11:10:00,73.46,73.58,73.42,73.57,32100.0,54.6631,54.7524,54.6334,54.745,32100.0
2011-01-20 11:15:00,73.57,73.59,73.45,73.45,37200.0,54.745,54.7599,54.6557,54.6557,37200.0
2011-01-20 11:20:00,73.45,73.54,73.43,73.52,22400.0,54.6557,54.7227,54.6408,54.7078,22400.0
2011-01-20 11:25:00,73.48,73.5,73.37,73.41,27600.0,54.678,54.6929,54.5962,54.6259,27600.0
2011-01-20 11:30:00,73.41,73.47,73.27,73.33,13600.0,54.6259,54.6706,54.5217,54.5664,13600.0
2011-01-20 11:35:00,73.35,73.56,73.35,73.54,25000.0,54.5813,54.7375,54.5813,54.7227,25000.0
2011-01-20 11:40:00,73.54,73.58,73.46,73.46,44200.0,54.7227,54.7524,54.6631,54.6631,44200.0
2011-01-20 11:45:00,73.45,73.61,73.45,73.6,28600.0,54.6557,54.7747,54.6557,54.7673,28600.0
2011-01-20 11:50:00,73.6,73.61,73.5,73.51,33800.0,54.7673,54.7747,54.6929,54.7003,33800.0
2011-01-20 11:55:00,73.5,73.62,73.5,73.56,33700.0,54.6929,54.7822,54.6929,54.7375,33700.0
2011-01-20 12:00:00,73.56,73.62,73.5,73.5,62200.0,54.7375,54.7822,54.6929,54.6929,62200.0
2011-01-20 12:05:00,73.51,73.6,73.5,73.6,21300.0,54.7003,54.7673,54.6929,54.7673,21300.0
2011-01-20 12:10:00,73.6,73.67,73.6,73.66,7800.0,54.7673,54.8194,54.7673,54.812,7800.0
2011-01-20 12:15:00,73.62,73.69,73.55,73.6,8600.0,54.7822,54.8343,54.7301,54.7673,8600.0
2011-01-20 12:20:00,73.6,73.74,73.59,73.7,12800.0,54.7673,54.8715,54.7599,54.8417,12800.0
2011-01-20 12:25:00,73.7,73.71,73.58,73.58,9200.0,54.8417,54.8492,54.7524,54.7524,9200.0
2011-01-20 12:30:00,73.59,73.68,73.59,73.66,15600.0,54.7599,54.8268,54.7599,54.812,15600.0
2011-01-20 12:35:00,73.67,73.77,73.67,73.71,9400.0,54.8194,54.8938,54.8194,54.8492,9400.0
2011-01-20 12:40:00,73.71,73.85,73.7,73.78,24700.0,54.8492,54.9533,54.8417,54.9012,24700.0
2011-01-20 12:45:00,73.77,73.92,73.72,73.87,8400.0,54.8938,55.0054,54.8566,54.9682,8400.0
2011-01-20 12:50:00,73.83,73.89,73.79,73.89,3200.0,54.9385,54.9831,54.9087,54.9831,3200.0
2011-01-20 12:55:00,73.89,74.09,73.88,74.08,24600.0,54.9831,55.1319,54.9757,55.1245,24600.0
2011-01-20 13:00:00,74.07,74.16,74.03,74.08,19300.0,55.117,55.184,55.0873,55.1245,19300.0
2011-01-20 13:05:00,74.06,74.25,74.03,74.25,22400.0,55.1096,55.251,55.0873,55.251,22400.0
2011-01-20 13:10:00,74.21,74.26,74.15,74.25,15000.0,55.2212,55.2584,55.1766,55.251,15000.0
2011-01-20 13:15:00,74.23,74.24,74.16,74.19,2700.0,55.2361,55.2435,55.184,55.2063,2700.0
2011-01-20 13:20:00,74.19,74.25,74.11,74.17,20900.0,55.2063,55.251,55.1468,55.1915,20900.0
2011-01-20 13:25:00,74.17,74.24,74.12,74.19,11700.0,55.1915,55.2435,55.1542,55.2063,11700.0
2011-01-20 13:30:00,74.17,74.26,74.14,74.21,12500.0,55.1915,55.2584,55.1691,55.2212,12500.0
2011-01-20 13:35:00,74.18,74.22,74.09,74.21,9000.0,55.1989,55.2287,55.1319,55.2212,9000.0
2011-01-20 13:40:00,74.21,74.51,74.2,74.46,43900.0,55.2212,55.4445,55.2138,55.4072,43900.0
2011-01-20 13:45:00,74.48,74.54,74.4,74.47,17100.0,55.4221,55.4668,55.3626,55.4147,17100.0
2011-01-20 13:50:00,74.49,74.63,74.45,74.63,22100.0,55.4296,55.5338,55.3998,55.5338,22100.0
2011-01-20 13:55:00,74.61,74.88,74.6,74.83,17700.0,55.5189,55.7198,55.5114,55.6826,17700.0
2011-01-20 14:00:00,74.81,74.82,74.56,74.56,13800.0,55.6677,55.6751,55.4817,55.4817,13800.0
2011-01-20 14:05:00,74.56,74.61,74.48,74.49,14800.0,55.4817,55.5189,55.4221,55.4296,14800.0
2011-01-20 14:10:00,74.46,74.63,74.45,74.63,22100.0,55.4072,55.5338,55.3998,55.5338,22100.0
2011-01-20 14:15:00,74.63,74.75,74.56,74.71,37400.0,55.5338,55.623,55.4817,55.5933,37400.0
2011-01-20 14:20:00,74.7,74.75,74.63,74.74,20000.0,55.5858,55.623,55.5338,55.6156,20000.0
2011-01-20 14:25:00,74.71,74.77,74.61,74.61,55100.0,55.5933,55.6379,55.5189,55.5189,55100.0
2011-01-20 14:30:00,74.6,74.77,74.57,74.73,56300.0,55.5114,55.6379,55.4891,55.6082,56300.0
2011-01-20 14:35:00,74.72,74.81,74.71,74.76,28900.0,55.6007,55.6677,55.5933,55.6305,28900.0
2011-01-20 14:40:00,74.77,74.83,74.73,74.77,14000.0,55.6379,55.6826,55.6082,55.6379,14000.0
2011-01-20 14:45:00,74.75,74.78,74.67,74.67,67000.0,55.623,55.6454,55.5635,55.5635,67000.0
2011-01-20 14:50:00,74.66,74.75,74.6,74.71,58000.0,55.5561,55.623,55.5114,55.5933,58000.0
2011-01-20 14:55:00,74.69,74.7,74.46,74.69,37500.0,55.5784,55.5858,55.4072,55.5784,37500.0
2011-01-20 15:00:00,74.7,74.7,74.46,74.46,26800.0,55.5858,55.5858,55.4072,55.4072,26800.0
2011-01-20 15:05:00,74.47,74.55,74.4,74.55,26500.0,55.4147,55.4742,55.3626,55.4742,26500.0
2011-01-20 15:10:00,74.55,74.64,74.55,74.6,11200.0,55.4742,55.5412,55.4742,55.5114,11200.0
2011-01-20 15:15:00,74.57,74.64,74.52,74.55,31100.0,55.4891,55.5412,55.4519,55.4742,31100.0
2011-01-20 15:20:00,74.58,74.8,74.55,74.78,46800.0,55.4965,55.6603,55.4742,55.6454,46800.0
2011-01-20 15:25:00,74.79,74.86,74.64,74.71,25200.0,55.6528,55.7049,55.5412,55.5933,25200.0
2011-01-20 15:30:00,74.7,74.82,74.61,74.7,75000.0,55.5858,55.6751,55.5189,55.5858,75000.0
2011-01-20 15:35:00,74.71,74.75,74.58,74.71,36000.0,55.5933,55.623,55.4965,55.5933,36000.0
2011-01-20 15:40:00,74.72,74.99,74.7,74.96,66800.0,55.6007,55.8016,55.5858,55.7793,66800.0
2011-01-20 15:45:00,74.93,75.02,74.83,75.0,115200.0,55.757,55.824,55.6826,55.8091,115200.0
2011-01-20 15:50:00,74.99,75.33,74.99,75.32,119000.0,55.8016,56.0546,55.8016,56.0472,119000.0
2011-01-20 15:55:00,75.33,75.64,75.3,75.59,193100.0,56.0546,56.2853,56.0323,56.2481,193100.0
2011-01-21 09:30:00,76.05,76.81,76.0,76.79,197800.0,56.5904,57.1559,56.5532,57.1411,197800.0
2011-01-21 09:35:00,76.76,76.97,76.7,76.78,38600.0,57.1187,57.275,57.0741,57.1336,38600.0
2011-01-21 09:40:00,76.76,76.85,76.65,76.78,69700.0,57.1187,57.1857,57.0369,57.1336,69700.0
2011-01-21 09:45:00,76.75,77.22,76.69,77.09,52300.0,57.1113,57.461,57.0666,57.3643,52300.0
2011-01-21 09:50:00,77.1,77.15,76.99,77.12,29900.0,57.3717,57.4089,57.2899,57.3866,29900.0
2011-01-21 09:55:00,77.14,77.39,77.14,77.35,26000.0,57.4015,57.5875,57.4015,57.5578,26000.0
2011-01-21 10:00:00,77.39,77.39,77.03,77.19,93400.0,57.5875,57.5875,57.3196,57.4387,93400.0
2011-01-21 10:05:00,77.2,77.28,77.17,77.2,65900.0,57.4461,57.5057,57.4238,57.4461,65900.0
2011-01-21 10:10:00,77.2,77.21,76.69,76.71,93600.0,57.4461,57.4536,57.0666,57.0815,93600.0
2011-01-21 10:15:00,76.73,76.73,76.53,76.63,19200.0,57.0964,57.0964,56.9476,57.022,19200.0
2011-01-21 10:20:00,76.61,76.62,76.34,76.41,28400.0,57.0071,57.0146,56.8062,56.8583,28400.0
2011-01-21 10:25:00,76.39,76.6,76.38,76.5,17400.0,56.8434,56.9997,56.836,56.9253,17400.0
2011-01-21 10:30:00,76.5,76.57,76.19,76.3,40900.0,56.9253,56.9773,56.6946,56.7764,40900.0
2011-01-21 10:35:00,76.3,76.48,76.27,76.38,22600.0,56.7764,56.9104,56.7541,56.836,22600.0
2011-01-21 10:40:00,76.38,76.78,76.32,76.75,51900.0,56.836,57.1336,56.7913,57.1113,51900.0
2011-01-21 10:45:00,76.74,76.82,76.43,76.43,19400.0,57.1038,57.1634,56.8732,56.8732,19400.0
2011-01-21 10:50:00,76.42,76.42,76.22,76.22,23900.0,56.8657,56.8657,56.7169,56.7169,23900.0
2011-01-21 10:55:00,76.21,76.25,76.11,76.16,20000.0,56.7095,56.7392,56.635,56.6723,20000.0
2011-01-21 11:00:00,76.15,76.41,76.15,76.36,14500.0,56.6648,56.8583,56.6648,56.8211,14500.0
2011-01-21 11:05:00,76.35,76.37,76.1,76.21,16300.0,56.8136,56.8285,56.6276,56.7095,16300.0
2011-01-21 11:10:00,76.26,76.29,76.14,76.19,11500.0,56.7467,56.769,56.6574,56.6946,11500.0
2011-01-21 11:15:00,76.15,76.17,75.8,75.81,30300.0,56.6648,56.6797,56.4044,56.4118,30300.0
2011-01-21 11:20:00,75.83,75.92,75.8,75.91,22300.0,56.4267,56.4937,56.4044,56.4862,22300.0
2011-01-21 11:25:00,75.92,75.92,75.84,75.86,11100.0,56.4937,56.4937,56.4341,56.449,11100.0
2011-01-21 11:30:00,75.9,75.92,75.82,75.83,12900.0,56.4788,56.4937,56.4193,56.4267,12900.0
2011-01-21 11:35:00,75.85,75.86,75.72,75.76,15800.0,56.4416,56.449,56.3448,56.3746,15800.0
2011-01-21 11:40:00,75.76,75.78,75.5,75.5,22700.0,56.3746,56.3895,56.1811,56.1811,22700.0
2011-01-21 11:45:00,75.5,75.5,75.36,75.46,17100.0,56.1811,56.1811,56.077,56.1514,17100.0
2011-01-21 11:50:00,75.46,75.5,75.33,75.35,16000.0,56.1514,56.1811,56.0546,56.0695,16000.0
2011-01-21 11:55:00,75.33,75.48,75.33,75.45,14900.0,56.0546,56.1663,56.0546,56.1439,14900.0
2011-01-21 12:00:00,75.45,75.46,75.24,75.26,12600.0,56.1439,56.1514,55.9877,56.0025,12600.0
2011-01-21 12:05:00,75.27,75.36,75.19,75.36,12200.0,56.01,56.077,55.9505,56.077,12200.0
2011-01-21 12:10:00,75.32,75.41,75.31,75.33,8800.0,56.0472,56.1142,56.0398,56.0546,8800.0
2011-01-21 12:15:00,75.33,75.35,75.28,75.29,17800.0,56.0546,56.0695,56.0174,56.0249,17800.0
2011-01-21 12:20:00,75.31,75.37,75.28,75.32,25400.0,56.0398,56.0844,56.0174,56.0472,25400.0
2011-01-21 12:25:00,75.28,75.31,75.23,75.26,5700.0,56.0174,56.0398,55.9802,56.0025,5700.0
2011-01-21 12:30:00,75.28,75.3,75.22,75.23,18500.0,56.0174,56.0323,55.9728,55.9802,18500.0
2011-01-21 12:35:00,75.23,75.24,75.07,75.11,12500.0,55.9802,55.9877,55.8612,55.8909,12500.0
2011-01-21 12:40:00,75.07,75.12,74.92,74.92,19000.0,55.8612,55.8984,55.7495,55.7495,19000.0
2011-01-21 12:45:00,74.91,74.91,74.82,74.84,25500.0,55.7421,55.7421,55.6751,55.69,25500.0
2011-01-21 12:50:00,74.85,74.92,74.79,74.91,15600.0,55.6975,55.7495,55.6528,55.7421,15600.0
2011-01-21 12:55:00,74.9,74.91,74.85,74.88,6300.0,55.7347,55.7421,55.6975,55.7198,6300.0
2011-01-21 13:00:00,74.88,74.89,74.8,74.8,10400.0,55.7198,55.7272,55.6603,55.6603,10400.0
2011-01-21 13:05:00,74.79,74.89,74.79,74.85,10800.0,55.6528,55.7272,55.6528,55.6975,10800.0
2011-01-21 13:10:00,74.85,74.9,74.85,74.88,9700.0,55.6975,55.7347,55.6975,55.7198,9700.0
2011-01-21 13:15:00,74.88,74.92,74.86,74.91,12700.0,55.7198,55.7495,55.7049,55.7421,12700.0
2011-01-21 13:20:00,74.9,74.91,74.82,74.82,15700.0,55.7347,55.7421,55.6751,55.6751,15700.0
2011-01-21 13:25:00,74.84,74.85,74.66,74.66,18300.0,55.69,55.6975,55.5561,55.5561,18300.0
2011-01-21 13:30:00,74.65,74.77,74.65,74.77,12100.0,55.5486,55.6379,55.5486,55.6379,12100.0
2011-01-21 13:35:00,74.77,74.85,74.72,74.81,15200.0,55.6379,55.6975,55.6007,55.6677,15200.0
2011-01-21 13:40:00,74.83,74.85,74.71,74.73,7200.0,55.6826,55.6975,55.5933,55.6082,7200.0
2011-01-21 13:45:00,74.71,74.82,74.69,74.73,14500.0,55.5933,55.6751,55.5784,55.6082,14500.0
2011-01-21 13:50:00,74.72,74.72,74.56,74.64,14500.0,55.6007,55.6007,55.4817,55.5412,14500.0
2011-01-21 13:55:00,74.63,74.78,74.6,74.77,14600.0,55.5338,55.6454,55.5114,55.6379,14600.0
2011-01-21 14:00:00,74.76,74.78,74.69,74.7,16900.0,55.6305,55.6454,55.5784,55.5858,16900.0
2011-01-21 14:05:00,74.7,74.8,74.67,74.8,13100.0,55.5858,55.6603,55.5635,55.6603,13100.0
2011-01-21 14:10:00,74.8,74.8,74.77,74.8,7000.0,55.6603,55.6603,55.6379,55.6603,7000.0
2011-01-21 14:15:00,74.8,74.8,74.66,74.69,17100.0,55.6603,55.6603,55.5561,55.5784,17100.0
2011-01-21 14:20:00,74.7,74.75,74.68,74.74,10000.0,55.5858,55.623,55.571,55.6156,10000.0
2011-01-21 14:25:00,74.73,74.73,74.66,74.68,10000.0,55.6082,55.6082,55.5561,55.571,10000.0
2011-01-21 14:30:00,74.66,74.81,74.65,74.81,17800.0,55.5561,55.6677,55.5486,55.6677,17800.0
2011-01-21 14:35:00,74.81,74.84,74.76,74.76,15100.0,55.6677,55.69,55.6305,55.6305,15100.0
2011-01-21 14:40:00,74.76,74.76,74.67,74.68,22700.0,55.6305,55.6305,55.5635,55.571,22700.0
2011-01-21 14:45:00,74.68,74.73,74.65,74.68,22700.0,55.571,55.6082,55.5486,55.571,22700.0
2011-01-21 14:50:00,74.68,74.69,74.62,74.63,15200.0,55.571,55.5784,55.5263,55.5338,15200.0
2011-01-21 14:55:00,74.65,74.73,74.59,74.65,13500.0,55.5486,55.6082,55.504,55.5486,13500.0
2011-01-21 15:00:00,74.63,74.78,74.63,74.7,27000.0,55.5338,55.6454,55.5338,55.5858,27000.0
2011-01-21 15:05:00,74.71,74.77,74.69,74.75,17500.0,55.5933,55.6379,55.5784,55.623,17500.0
2011-01-21 15:10:00,74.76,74.76,74.7,74.71,9200.0,55.6305,55.6305,55.5858,55.5933,9200.0
2011-01-21 15:15:00,74.71,74.78,74.71,74.75,19200.0,55.5933,55.6454,55.5933,55.623,19200.0
2011-01-21 15:20:00,74.75,74.78,74.7,74.73,31200.0,55.623,55.6454,55.5858,55.6082,31200.0
2011-01-21 15:25:00,74.74,74.75,74.58,74.58,28500.0,55.6156,55.623,55.4965,55.4965,28500.0
2011-01-21 15:30:00,74.59,74.6,74.5,74.55,21000.0,55.504,55.5114,55.437,55.4742,21000.0
2011-01-21 15:35:00,74.55,74.57,74.41,74.48,16100.0,55.4742,55.4891,55.37,55.4221,16100.0
2011-01-21 15:40:00,74.48,74.52,74.35,74.36,14900.0,55.4221,55.4519,55.3254,55.3328,14900.0
2011-01-21 15:45:00,74.37,74.43,74.3,74.32,53200.0,55.3403,55.3849,55.2882,55.3031,53200.0
2011-01-21 15:50:00,74.33,74.45,74.27,74.31,51700.0,55.3105,55.3998,55.2659,55.2956,51700.0
2011-01-21 15:55:00,74.32,74.45,74.25,74.43,71300.0,55.3031,55.3998,55.251,55.3849,71300.0
2011-01-24 09:30:00,74.52,74.82,74.43,74.67,15700.0,55.4519,55.6751,55.3849,55.5635,15700.0
2011-01-24 09:35:00,74.7,74.85,74.61,74.83,19600.0,55.5858,55.6975,55.5189,55.6826,19600.0
2011-01-24 09:40:00,74.8,74.86,74.59,74.72,9300.0,55.6603,55.7049,55.504,55.6007,9300.0
2011-01-24 09:45:00,74.72,74.81,74.5,74.5,13500.0,55.6007,55.6677,55.437,55.437,13500.0
2011-01-24 09:50:00,74.5,74.53,74.4,74.4,13900.0,55.437,55.4593,55.3626,55.3626,13900.0
2011-01-24 09:55:00,74.39,74.39,74.06,74.17,13000.0,55.3552,55.3552,55.1096,55.1915,13000.0
2011-01-24 10:00:00,74.17,74.29,74.15,74.23,9200.0,55.1915,55.2807,55.1766,55.2361,9200.0
2011-01-24 10:05:00,74.22,74.22,73.85,74.01,49800.0,55.2287,55.2287,54.9533,55.0724,49800.0
2011-01-24 10:10:00,73.99,74.14,73.93,74.02,13400.0,55.0575,55.1691,55.0129,55.0798,13400.0
2011-01-24 10:15:00,74.06,74.06,73.9,73.9,5600.0,55.1096,55.1096,54.9905,54.9905,5600.0
2011-01-24 10:20:00,73.96,74.25,73.95,74.17,12500.0,55.0352,55.251,55.0277,55.1915,12500.0
2011-01-24 10:25:00,74.17,74.17,74.06,74.12,8900.0,55.1915,55.1915,55.1096,55.1542,8900.0
2011-01-24 10:30:00,74.13,74.18,74.06,74.15,8800.0,55.1617,55.1989,55.1096,55.1766,8800.0
2011-01-24 10:35:00,74.12,74.21,74.12,74.15,4900.0,55.1542,55.2212,55.1542,55.1766,4900.0
2011-01-24 10:40:00,74.15,74.24,74.15,74.24,11600.0,55.1766,55.2435,55.1766,55.2435,11600.0
2011-01-24 10:45:00,74.24,74.27,74.07,74.09,7500.0,55.2435,55.2659,55.117,55.1319,7500.0
2011-01-24 10:50:00,74.1,74.26,74.08,74.26,8800.0,55.1394,55.2584,55.1245,55.2584,8800.0
2011-01-24 10:55:00,74.25,74.28,74.23,74.25,7300.0,55.251,55.2733,55.2361,55.251,7300.0
2011-01-24 11:00:00,74.24,74.24,74.14,74.18,15700.0,55.2435,55.2435,55.1691,55.1989,15700.0
2011-01-24 11:05:00,74.21,74.22,74.15,74.17,13100.0,55.2212,55.2287,55.1766,55.1915,13100.0
2011-01-24 11:10:00,74.19,74.2,74.12,74.19,12900.0,55.2063,55.2138,55.1542,55.2063,12900.0
2011-01-24 11:15:00,74.18,74.24,74.15,74.23,5500.0,55.1989,55.2435,55.1766,55.2361,5500.0
2011-01-24 11:20:00,74.23,74.23,74.15,74.17,13700.0,55.2361,55.2361,55.1766,55.1915,13700.0
2011-01-24 11:25:00,74.18,74.22,74.14,74.16,17100.0,55.1989,55.2287,55.1691,55.184,17100.0
2011-01-24 11:30:00,74.16,74.24,74.15,74.21,11200.0,55.184,55.2435,55.1766,55.2212,11200.0
2011-01-24 11:35:00,74.2,74.22,74.13,74.14,4900.0,55.2138,55.2287,55.1617,55.1691,4900.0
2011-01-24 11:40:00,74.13,74.23,74.13,74.22,9400.0,55.1617,55.2361,55.1617,55.2287,9400.0
2011-01-24 11:45:00,74.21,74.24,74.18,74.24,4800.0,55.2212,55.2435,55.1989,55.2435,4800.0
2011-01-24 11:50:00,74.26,74.3,74.21,74.24,9700.0,55.2584,55.2882,55.2212,55.2435,9700.0
2011-01-24 11:55:00,74.24,74.29,74.22,74.24,11600.0,55.2435,55.2807,55.2287,55.2435,11600.0
2011-01-24 12:00:00,74.25,74.28,74.19,74.19,10500.0,55.251,55.2733,55.2063,55.2063,10500.0
2011-01-24 12:05:00,74.21,74.31,74.21,74.22,16600.0,55.2212,55.2956,55.2212,55.2287,16600.0
2011-01-24 12:10:00,74.22,74.26,74.19,74.21,5000.0,55.2287,55.2584,55.2063,55.2212,5000.0
2011-01-24 12:15:00,74.21,74.22,74.15,74.22,5100.0,55.2212,55.2287,55.1766,55.2287,5100.0
2011-01-24 12:20:00,74.24,74.24,74.13,74.13,7100.0,55.2435,55.2435,55.1617,55.1617,7100.0
2011-01-24 12:25:00,74.15,74.18,74.12,74.12,5800.0,55.1766,55.1989,55.1542,55.1542,5800.0
2011-01-24 12:30:00,74.13,74.21,74.13,74.19,6600.0,55.1617,55.2212,55.1617,55.2063,6600.0
2011-01-24 12:35:00,74.17,74.21,74.15,74.17,13200.0,55.1915,55.2212,55.1766,55.1915,13200.0
2011-01-24 12:40:00,74.17,74.18,74.05,74.06,27700.0,55.1915,55.1989,55.1022,55.1096,27700.0
2011-01-24 12:45:00,74.04,74.12,74.04,74.11,13000.0,55.0947,55.1542,55.0947,55.1468,13000.0
2011-01-24 12:50:00,74.11,74.24,74.11,74.24,15700.0,55.1468,55.2435,55.1468,55.2435,15700.0
2011-01-24 12:55:00,74.23,74.3,74.23,74.27,9600.0,55.2361,55.2882,55.2361,55.2659,9600.0
2011-01-24 13:00:00,74.28,74.31,74.24,74.26,10900.0,55.2733,55.2956,55.2435,55.2584,10900.0
2011-01-24 13:05:00,74.26,74.38,74.25,74.38,5500.0,55.2584,55.3477,55.251,55.3477,5500.0
2011-01-24 13:10:00,74.37,74.39,74.34,74.36,73700.0,55.3403,55.3552,55.318,55.3328,73700.0
2011-01-24 13:15:00,74.37,74.42,74.33,74.34,5300.0,55.3403,55.3775,55.3105,55.318,5300.0
2011-01-24 13:20:00,74.34,74.37,74.34,74.36,5400.0,55.318,55.3403,55.318,55.3328,5400.0
2011-01-24 13:25:00,74.36,74.41,74.28,74.28,16000.0,55.3328,55.37,55.2733,55.2733,16000.0
2011-01-24 13:30:00,74.3,74.44,74.3,74.42,22700.0,55.2882,55.3924,55.2882,55.3775,22700.0
2011-01-24 13:35:00,74.39,74.47,74.36,74.44,5600.0,55.3552,55.4147,55.3328,55.3924,5600.0
2011-01-24 13:40:00,74.43,74.44,74.39,74.42,9800.0,55.3849,55.3924,55.3552,55.3775,9800.0
2011-01-24 13:45:00,74.42,74.56,74.4,74.5,11100.0,55.3775,55.4817,55.3626,55.437,11100.0
2011-01-24 13:50:00,74.5,74.6,74.46,74.6,23500.0,55.437,55.5114,55.4072,55.5114,23500.0
2011-01-24 13:55:00,74.6,74.62,74.54,74.58,42300.0,55.5114,55.5263,55.4668,55.4965,42300.0
2011-01-24 14:00:00,74.59,74.63,74.57,74.61,29700.0,55.504,55.5338,55.4891,55.5189,29700.0
2011-01-24 14:05:00,74.6,74.69,74.6,74.68,28100.0,55.5114,55.5784,55.5114,55.571,28100.0
2011-01-24 14:10:00,74.67,74.78,74.66,74.67,16500.0,55.5635,55.6454,55.5561,55.5635,16500.0
2011-01-24 14:15:00,74.67,74.86,74.67,74.8,15900.0,55.5635,55.7049,55.5635,55.6603,15900.0
2011-01-24 14:20:00,74.8,74.93,74.8,74.93,22900.0,55.6603,55.757,55.6603,55.757,22900.0
2011-01-24 14:25:00,74.93,75.06,74.93,75.03,24300.0,55.757,55.8537,55.757,55.8314,24300.0
2011-01-24 14:30:00,75.03,75.03,74.97,74.99,5600.0,55.8314,55.8314,55.7868,55.8016,5600.0
2011-01-24 14:35:00,74.99,75.05,74.92,75.0,13300.0,55.8016,55.8463,55.7495,55.8091,13300.0
2011-01-24 14:40:00,75.01,75.11,75.0,75.07,19300.0,55.8165,55.8909,55.8091,55.8612,19300.0
2011-01-24 14:45:00,75.07,75.1,75.04,75.08,18200.0,55.8612,55.8835,55.8388,55.8686,18200.0
2011-01-24 14:50:00,75.07,75.08,74.97,74.97,38500.0,55.8612,55.8686,55.7868,55.7868,38500.0
2011-01-24 14:55:00,74.97,75.03,74.94,74.98,18600.0,55.7868,55.8314,55.7644,55.7942,18600.0
2011-01-24 15:00:00,74.97,74.99,74.93,74.93,62000.0,55.7868,55.8016,55.757,55.757,62000.0
2011-01-24 15:05:00,74.93,74.96,74.91,74.94,50300.0,55.757,55.7793,55.7421,55.7644,50300.0
2011-01-24 15:10:00,74.93,74.93,74.91,74.92,18900.0,55.757,55.757,55.7421,55.7495,18900.0
2011-01-24 15:15:00,74.91,74.94,74.84,74.9,23800.0,55.7421,55.7644,55.69,55.7347,23800.0
2011-01-24 15:20:00,74.89,74.9,74.76,74.89,13600.0,55.7272,55.7347,55.6305,55.7272,13600.0
2011-01-24 15:25:00,74.9,74.9,74.74,74.75,44800.0,55.7347,55.7347,55.6156,55.623,44800.0
2011-01-24 15:30:00,74.77,74.85,74.77,74.83,29500.0,55.6379,55.6975,55.6379,55.6826,29500.0
2011-01-24 15:35:00,74.84,74.87,74.78,74.78,29000.0,55.69,55.7123,55.6454,55.6454,29000.0
2011-01-24 15:40:00,74.79,74.88,74.74,74.84,42600.0,55.6528,55.7198,55.6156,55.69,42600.0
2011-01-24 15:45:00,74.83,74.84,74.69,74.77,22000.0,55.6826,55.69,55.5784,55.6379,22000.0
2011-01-24 15:50:00,74.77,74.82,74.73,74.82,31800.0,55.6379,55.6751,55.6082,55.6751,31800.0
2011-01-24 15:55:00,74.81,74.84,74.69,74.74,98200.0,55.6677,55.69,55.5784,55.6156,98200.0
2011-01-25 09:30:00,74.67,74.71,74.42,74.62,11000.0,55.5635,55.5933,55.3775,55.5263,11000.0
2011-01-25 09:35:00,74.56,74.57,74.34,74.37,15800.0,55.4817,55.4891,55.318,55.3403,15800.0
2011-01-25 09:40:00,74.39,74.7,74.33,74.65,24600.0,55.3552,55.5858,55.3105,55.5486,24600.0
2011-01-25 09:45:00,74.63,74.91,74.53,74.91,17000.0,55.5338,55.7421,55.4593,55.7421,17000.0
2011-01-25 09:50:00,74.91,74.95,74.67,74.74,47200.0,55.7421,55.7719,55.5635,55.6156,47200.0
2011-01-25 09:55:00,74.73,74.86,74.6,74.84,26900.0,55.6082,55.7049,55.5114,55.69,26900.0
2011-01-25 10:00:00,74.82,75.11,74.78,74.86,30000.0,55.6751,55.8909,55.6454,55.7049,30000.0
2011-01-25 10:05:00,74.85,74.98,74.8,74.94,25600.0,55.6975,55.7942,55.6603,55.7644,25600.0
2011-01-25 10:10:00,74.96,75.06,74.76,74.95,23700.0,55.7793,55.8537,55.6305,55.7719,23700.0
2011-01-25 10:15:00,74.93,75.06,74.85,75.02,56900.0,55.757,55.8537,55.6975,55.824,56900.0
2011-01-25 10:20:00,75.02,75.11,74.96,75.08,19700.0,55.824,55.8909,55.7793,55.8686,19700.0
2011-01-25 10:25:00,75.08,75.25,75.07,75.11,30400.0,55.8686,55.9951,55.8612,55.8909,30400.0
2011-01-25 10:30:00,75.09,75.17,75.06,75.14,12800.0,55.876,55.9356,55.8537,55.9133,12800.0
2011-01-25 10:35:00,75.18,75.21,75.07,75.13,16300.0,55.943,55.9653,55.8612,55.9058,16300.0
2011-01-25 10:40:00,75.13,75.27,75.07,75.12,16400.0,55.9058,56.01,55.8612,55.8984,16400.0
2011-01-25 10:45:00,75.11,75.11,74.98,74.98,12300.0,55.8909,55.8909,55.7942,55.7942,12300.0
2011-01-25 10:50:00,75.0,75.17,75.0,75.13,19300.0,55.8091,55.9356,55.8091,55.9058,19300.0
2011-01-25 10:55:00,75.14,75.21,75.04,75.04,17900.0,55.9133,55.9653,55.8388,55.8388,17900.0
2011-01-25 11:00:00,75.02,75.12,74.91,74.91,18200.0,55.824,55.8984,55.7421,55.7421,18200.0
2011-01-25 11:05:00,74.91,74.95,74.8,74.87,21300.0,55.7421,55.7719,55.6603,55.7123,21300.0
2011-01-25 11:10:00,74.87,74.88,74.59,74.59,29800.0,55.7123,55.7198,55.504,55.504,29800.0
2011-01-25 11:15:00,74.59,74.74,74.57,74.73,35900.0,55.504,55.6156,55.4891,55.6082,35900.0
2011-01-25 11:20:00,74.74,74.86,74.57,74.67,16400.0,55.6156,55.7049,55.4891,55.5635,16400.0
2011-01-25 11:25:00,74.67,74.67,74.54,74.55,21700.0,55.5635,55.5635,55.4668,55.4742,21700.0
2011-01-25 11:30:00,74.52,74.57,74.39,74.49,22600.0,55.4519,55.4891,55.3552,55.4296,22600.0
2011-01-25 11:35:00,74.49,74.68,74.48,74.68,6200.0,55.4296,55.571,55.4221,55.571,6200.0
2011-01-25 11:40:00,74.7,74.81,74.69,74.75,11300.0,55.5858,55.6677,55.5784,55.623,11300.0
2011-01-25 11:45:00,74.73,74.73,74.57,74.61,12700.0,55.6082,55.6082,55.4891,55.5189,12700.0
2011-01-25 11:50:00,74.6,74.73,74.57,74.67,15300.0,55.5114,55.6082,55.4891,55.5635,15300.0
2011-01-25 11:55:00,74.68,74.7,74.56,74.6,16000.0,55.571,55.5858,55.4817,55.5114,16000.0
2011-01-25 12:00:00,74.59,74.7,74.59,74.66,9500.0,55.504,55.5858,55.504,55.5561,9500.0
2011-01-25 12:05:00,74.64,74.69,74.63,74.64,9500.0,55.5412,55.5784,55.5338,55.5412,9500.0
2011-01-25 12:10:00,74.64,74.79,74.63,74.76,15200.0,55.5412,55.6528,55.5338,55.6305,15200.0
2011-01-25 12:15:00,74.77,74.79,74.63,74.64,9100.0,55.6379,55.6528,55.5338,55.5412,9100.0
2011-01-25 12:20:00,74.63,74.75,74.62,74.74,8500.0,55.5338,55.623,55.5263,55.6156,8500.0
2011-01-25 12:25:00,74.73,74.79,74.68,74.68,5900.0,55.6082,55.6528,55.571,55.571,5900.0
2011-01-25 12:30:00,74.68,74.75,74.61,74.62,4200.0,55.571,55.623,55.5189,55.5263,4200.0
2011-01-25 12:35:00,74.62,74.62,74.54,74.58,9900.0,55.5263,55.5263,55.4668,55.4965,9900.0
2011-01-25 12:40:00,74.6,74.67,74.59,74.64,5100.0,55.5114,55.5635,55.504,55.5412,5100.0
2011-01-25 12:45:00,74.65,74.65,74.57,74.59,7700.0,55.5486,55.5486,55.4891,55.504,7700.0
2011-01-25 12:50:00,74.59,74.7,74.59,74.67,18800.0,55.504,55.5858,55.504,55.5635,18800.0
2011-01-25 12:55:00,74.67,74.67,74.46,74.57,15700.0,55.5635,55.5635,55.4072,55.4891,15700.0
2011-01-25 13:00:00,74.59,74.66,74.56,74.56,4100.0,55.504,55.5561,55.4817,55.4817,4100.0
2011-01-25 13:05:00,74.57,74.6,74.52,74.58,3900.0,55.4891,55.5114,55.4519,55.4965,3900.0
2011-01-25 13:10:00,74.59,74.64,74.49,74.64,21400.0,55.504,55.5412,55.4296,55.5412,21400.0
2011-01-25 13:15:00,74.65,74.65,74.5,74.51,9800.0,55.5486,55.5486,55.437,55.4445,9800.0
2011-01-25 13:20:00,74.5,74.5,74.36,74.36,8200.0,55.437,55.437,55.3328,55.3328,8200.0
2011-01-25 13:25:00,74.41,74.41,74.32,74.39,9200.0,55.37,55.37,55.3031,55.3552,9200.0
2011-01-25 13:30:00,74.4,74.45,74.39,74.4,10200.0,55.3626,55.3998,55.3552,55.3626,10200.0
2011-01-25 13:35:00,74.42,74.42,74.3,74.4,11200.0,55.3775,55.3775,55.2882,55.3626,11200.0
2011-01-25 13:40:00,74.44,74.57,74.42,74.57,4300.0,55.3924,55.4891,55.3775,55.4891,4300.0
2011-01-25 13:45:00,74.57,74.61,74.49,74.49,14800.0,55.4891,55.5189,55.4296,55.4296,14800.0
2011-01-25 13:50:00,74.5,74.54,74.43,74.46,12100.0,55.437,55.4668,55.3849,55.4072,12100.0
2011-01-25 13:55:00,74.46,74.59,74.45,74.45,9500.0,55.4072,55.504,55.3998,55.3998,9500.0
2011-01-25 14:00:00,74.44,74.44,74.27,74.31,7900.0,55.3924,55.3924,55.2659,55.2956,7900.0
2011-01-25 14:05:00,74.27,74.29,74.17,74.2,11300.0,55.2659,55.2807,55.1915,55.2138,11300.0
2011-01-25 14:10:00,74.19,74.24,74.08,74.08,8800.0,55.2063,55.2435,55.1245,55.1245,8800.0
2011-01-25 14:15:00,74.08,74.25,74.04,74.15,32500.0,55.1245,55.251,55.0947,55.1766,32500.0
2011-01-25 14:20:00,74.15,74.27,74.07,74.07,14600.0,55.1766,55.2659,55.117,55.117,14600.0
2011-01-25 14:25:00,74.1,74.13,73.95,74.1,15600.0,55.1394,55.1617,55.0277,55.1394,15600.0
2011-01-25 14:30:00,74.1,74.15,73.98,73.98,14000.0,55.1394,55.1766,55.0501,55.0501,14000.0
2011-01-25 14:35:00,73.99,74.0,73.91,74.0,27000.0,55.0575,55.065,54.998,55.065,27000.0
2011-01-25 14:40:00,73.99,74.0,73.9,73.9,14400.0,55.0575,55.065,54.9905,54.9905,14400.0
2011-01-25 14:45:00,73.9,73.97,73.75,73.75,16000.0,54.9905,55.0426,54.8789,54.8789,16000.0
2011-01-25 14:50:00,73.74,73.78,73.59,73.75,36200.0,54.8715,54.9012,54.7599,54.8789,36200.0
2011-01-25 14:55:00,73.76,73.92,73.74,73.86,22100.0,54.8864,55.0054,54.8715,54.9608,22100.0
2011-01-25 15:00:00,73.88,73.99,73.85,73.99,28000.0,54.9757,55.0575,54.9533,55.0575,28000.0
2011-01-25 15:05:00,73.97,73.98,73.85,73.86,38400.0,55.0426,55.0501,54.9533,54.9608,38400.0
2011-01-25 15:10:00,73.86,74.08,73.86,74.0,20900.0,54.9608,55.1245,54.9608,55.065,20900.0
2011-01-25 15:15:00,74.0,74.18,73.97,74.17,60600.0,55.065,55.1989,55.0426,55.1915,60600.0
2011-01-25 15:20:00,74.18,74.37,74.15,74.28,31200.0,55.1989,55.3403,55.1766,55.2733,31200.0
2011-01-25 15:25:00,74.32,74.34,74.18,74.34,24200.0,55.3031,55.318,55.1989,55.318,24200.0
2011-01-25 15:30:00,74.33,74.41,74.18,74.21,21400.0,55.3105,55.37,55.1989,55.2212,21400.0
2011-01-25 15:35:00,74.22,74.39,74.17,74.29,27000.0,55.2287,55.3552,55.1915,55.2807,27000.0
2011-01-25 15:40:00,74.29,74.4,74.2,74.4,26000.0,55.2807,55.3626,55.2138,55.3626,26000.0
2011-01-25 15:45:00,74.4,74.69,74.4,74.52,48600.0,55.3626,55.5784,55.3626,55.4519,48600.0
2011-01-25 15:50:00,74.51,74.69,74.49,74.6,34700.0,55.4445,55.5784,55.4296,55.5114,34700.0
2011-01-25 15:55:00,74.6,74.69,74.57,74.64,29500.0,55.5114,55.5784,55.4891,55.5412,29500.0
2011-01-26 09:30:00,80.94,82.97,80.76,81.32,347400.0,60.2292,61.7397,60.0952,60.5119,347400.0
2011-01-26 09:35:00,81.26,81.28,79.37,80.16,285700.0,60.4673,60.4822,59.0609,59.6487,285700.0
2011-01-26 09:40:00,80.15,80.93,80.03,80.46,282800.0,59.6413,60.2217,59.552,59.872,282800.0
2011-01-26 09:45:00,80.46,80.54,80.03,80.16,196800.0,59.872,59.9315,59.552,59.6487,196800.0
2011-01-26 09:50:00,80.16,80.96,80.16,80.54,133900.0,59.6487,60.244,59.6487,59.9315,133900.0
2011-01-26 09:55:00,80.53,81.27,80.51,80.75,80400.0,59.9241,60.4747,59.9092,60.0878,80400.0
2011-01-26 10:00:00,80.75,81.5,80.7,81.31,94000.0,60.0878,60.6459,60.0506,60.5045,94000.0
2011-01-26 10:05:00,81.36,81.78,81.33,81.64,70300.0,60.5417,60.8542,60.5194,60.75,70300.0
2011-01-26 10:10:00,81.63,82.18,81.55,82.15,110400.0,60.7426,61.1519,60.6831,61.1295,110400.0
2011-01-26 10:15:00,82.17,82.29,81.51,81.68,86700.0,61.1444,61.2337,60.6533,60.7798,86700.0
2011-01-26 10:20:00,81.69,82.3,81.65,82.28,99900.0,60.7872,61.2412,60.7575,61.2263,99900.0
2011-01-26 10:25:00,82.3,82.5,82.04,82.35,88400.0,61.2412,61.39,61.0477,61.2784,88400.0
2011-01-26 10:30:00,82.32,82.47,82.25,82.47,84400.0,61.256,61.3677,61.204,61.3677,84400.0
2011-01-26 10:35:00,82.47,82.49,82.0,82.1,105400.0,61.3677,61.3825,61.0179,61.0923,105400.0
2011-01-26 10:40:00,82.1,82.2,81.69,81.69,85000.0,61.0923,61.1667,60.7872,60.7872,85000.0
2011-01-26 10:45:00,81.73,81.93,81.37,81.37,60200.0,60.817,60.9658,60.5491,60.5491,60200.0
2011-01-26 10:50:00,81.4,81.41,80.98,81.07,146300.0,60.5714,60.5789,60.2589,60.3259,146300.0
2011-01-26 10:55:00,81.07,81.49,81.06,81.44,66000.0,60.3259,60.6384,60.3184,60.6012,66000.0
2011-01-26 11:00:00,81.45,81.72,81.36,81.6,57900.0,60.6087,60.8096,60.5417,60.7203,57900.0
2011-01-26 11:05:00,81.59,81.75,81.55,81.71,54900.0,60.7128,60.8319,60.6831,60.8021,54900.0
2011-01-26 11:10:00,81.74,81.75,81.62,81.73,35100.0,60.8245,60.8319,60.7352,60.817,35100.0
2011-01-26 11:15:00,81.73,81.75,81.65,81.65,49800.0,60.817,60.8319,60.7575,60.7575,49800.0
2011-01-26 11:20:00,81.66,81.75,81.65,81.75,51300.0,60.7649,60.8319,60.7575,60.8319,51300.0
2011-01-26 11:25:00,81.74,81.74,81.51,81.58,55800.0,60.8245,60.8245,60.6533,60.7054,55800.0
2011-01-26 11:30:00,81.53,81.67,81.45,81.53,32100.0,60.6682,60.7724,60.6087,60.6682,32100.0
2011-01-26 11:35:00,81.51,81.55,81.23,81.3,43300.0,60.6533,60.6831,60.4449,60.497,43300.0
2011-01-26 11:40:00,81.29,81.69,81.25,81.69,25600.0,60.4896,60.7872,60.4598,60.7872,25600.0
2011-01-26 11:45:00,81.7,81.72,81.22,81.31,27700.0,60.7947,60.8096,60.4375,60.5045,27700.0
2011-01-26 11:50:00,81.33,81.36,80.93,81.2,24700.0,60.5194,60.5417,60.2217,60.4226,24700.0
2011-01-26 11:55:00,81.22,81.34,81.08,81.25,15700.0,60.4375,60.5268,60.3333,60.4598,15700.0
2011-01-26 12:00:00,81.25,81.38,81.2,81.29,14100.0,60.4598,60.5566,60.4226,60.4896,14100.0
2011-01-26 12:05:00,81.29,81.38,81.25,81.25,24100.0,60.4896,60.5566,60.4598,60.4598,24100.0
2011-01-26 12:10:00,81.26,81.28,81.18,81.22,35100.0,60.4673,60.4822,60.4077,60.4375,35100.0
2011-01-26 12:15:00,81.19,81.22,80.95,81.03,39200.0,60.4152,60.4375,60.2366,60.2961,39200.0
2011-01-26 12:20:00,81.03,81.17,80.97,81.02,28400.0,60.2961,60.4003,60.2515,60.2887,28400.0
2011-01-26 12:25:00,81.02,81.13,80.85,81.1,29500.0,60.2887,60.3705,60.1622,60.3482,29500.0
2011-01-26 12:30:00,81.11,81.15,81.0,81.01,295500.0,60.3557,60.3854,60.2738,60.2812,295500.0
2011-01-26 12:35:00,81.03,81.22,81.01,81.07,77200.0,60.2961,60.4375,60.2812,60.3259,77200.0
2011-01-26 12:40:00,81.08,81.44,81.07,81.42,27200.0,60.3333,60.6012,60.3259,60.5863,27200.0
2011-01-26 12:45:00,81.41,81.88,81.41,81.75,49700.0,60.5789,60.9286,60.5789,60.8319,49700.0
2011-01-26 12:50:00,81.74,81.75,81.31,81.37,42100.0,60.8245,60.8319,60.5045,60.5491,42100.0
2011-01-26 12:55:00,81.34,81.67,81.27,81.42,32100.0,60.5268,60.7724,60.4747,60.5863,32100.0
2011-01-26 13:00:00,81.42,81.7,81.39,81.39,22000.0,60.5863,60.7947,60.564,60.564,22000.0
2011-01-26 13:05:00,81.43,81.61,81.4,81.52,18200.0,60.5938,60.7277,60.5714,60.6607,18200.0
2011-01-26 13:10:00,81.54,81.59,81.37,81.42,22700.0,60.6756,60.7128,60.5491,60.5863,22700.0
2011-01-26 13:15:00,81.4,81.42,81.36,81.41,55600.0,60.5714,60.5863,60.5417,60.5789,55600.0
2011-01-26 13:20:00,81.41,81.44,81.36,81.44,46500.0,60.5789,60.6012,60.5417,60.6012,46500.0
2011-01-26 13:25:00,81.43,81.54,81.41,81.44,24100.0,60.5938,60.6756,60.5789,60.6012,24100.0
2011-01-26 13:30:00,81.45,81.51,81.44,81.46,22900.0,60.6087,60.6533,60.6012,60.6161,22900.0
2011-01-26 13:35:00,81.48,81.49,81.34,81.4,36000.0,60.631,60.6384,60.5268,60.5714,36000.0
2011-01-26 13:40:00,81.42,81.42,81.35,81.4,36700.0,60.5863,60.5863,60.5342,60.5714,36700.0
2011-01-26 13:45:00,81.41,81.45,81.35,81.4,48900.0,60.5789,60.6087,60.5342,60.5714,48900.0
2011-01-26 13:50:00,81.42,81.53,81.4,81.52,43700.0,60.5863,60.6682,60.5714,60.6607,43700.0
2011-01-26 13:55:00,81.51,81.65,81.49,81.5,52300.0,60.6533,60.7575,60.6384,60.6459,52300.0
2011-01-26 14:00:00,81.49,81.75,81.48,81.75,61400.0,60.6384,60.8319,60.631,60.8319,61400.0
2011-01-26 14:05:00,81.77,81.78,81.65,81.67,28000.0,60.8468,60.8542,60.7575,60.7724,28000.0
2011-01-26 14:10:00,81.69,81.73,81.57,81.63,45700.0,60.7872,60.817,60.698,60.7426,45700.0
2011-01-26 14:15:00,81.62,81.9,81.6,81.71,63700.0,60.7352,60.9435,60.7203,60.8021,63700.0
2011-01-26 14:20:00,81.68,81.72,81.46,81.59,68200.0,60.7798,60.8096,60.6161,60.7128,68200.0
2011-01-26 14:25:00,81.61,81.64,81.41,81.5,95100.0,60.7277,60.75,60.5789,60.6459,95100.0
2011-01-26 14:30:00,81.53,81.63,81.44,81.49,80700.0,60.6682,60.7426,60.6012,60.6384,80700.0
2011-01-26 14:35:00,81.51,81.62,81.39,81.48,47400.0,60.6533,60.7352,60.564,60.631,47400.0
2011-01-26 14:40:00,81.46,81.74,81.41,81.69,73800.0,60.6161,60.8245,60.5789,60.7872,73800.0
2011-01-26 14:45:00,81.7,81.9,81.58,81.89,61900.0,60.7947,60.9435,60.7054,60.9361,61900.0
2011-01-26 14:50:00,81.9,82.37,81.89,82.34,62300.0,60.9435,61.2932,60.9361,61.2709,62300.0
2011-01-26 14:55:00,82.33,82.34,82.04,82.2,59900.0,61.2635,61.2709,61.0477,61.1667,59900.0
2011-01-26 15:00:00,82.18,82.36,82.09,82.22,44000.0,61.1519,61.2858,61.0849,61.1816,44000.0
2011-01-26 15:05:00,82.2,82.29,82.11,82.29,103300.0,61.1667,61.2337,61.0998,61.2337,103300.0
2011-01-26 15:10:00,82.29,82.45,82.26,82.39,112700.0,61.2337,61.3528,61.2114,61.3081,112700.0
2011-01-26 15:15:00,82.39,82.44,82.06,82.27,69800.0,61.3081,61.3453,61.0626,61.2188,69800.0
2011-01-26 15:20:00,82.21,82.28,82.11,82.21,41000.0,61.1742,61.2263,61.0998,61.1742,41000.0
2011-01-26 15:25:00,82.19,82.27,82.11,82.23,47900.0,61.1593,61.2188,61.0998,61.1891,47900.0
2011-01-26 15:30:00,82.21,82.21,81.8,81.87,86100.0,61.1742,61.1742,60.8691,60.9212,86100.0
2011-01-26 15:35:00,81.86,81.89,81.39,81.46,81900.0,60.9137,60.9361,60.564,60.6161,81900.0
2011-01-26 15:40:00,81.47,81.56,81.39,81.41,92300.0,60.6235,60.6905,60.564,60.5789,92300.0
2011-01-26 15:45:00,81.4,81.56,81.37,81.41,115300.0,60.5714,60.6905,60.5491,60.5789,115300.0
2011-01-26 15:50:00,81.41,81.45,81.0,81.02,140300.0,60.5789,60.6087,60.2738,60.2887,140300.0
2011-01-26 15:55:00,81.01,81.48,80.99,81.33,166100.0,60.2812,60.631,60.2664,60.5194,166100.0
2011-01-27 09:30:00,81.11,81.25,80.72,81.04,81400.0,60.3557,60.4598,60.0654,60.3036,81400.0
2011-01-27 09:35:00,81.03,81.18,80.91,81.13,32700.0,60.2961,60.4077,60.2068,60.3705,32700.0
2011-01-27 09:40:00,81.13,81.37,80.95,81.32,39200.0,60.3705,60.5491,60.2366,60.5119,39200.0
2011-01-27 09:45:00,81.32,81.48,81.17,81.45,25000.0,60.5119,60.631,60.4003,60.6087,25000.0
2011-01-27 09:50:00,81.49,81.88,81.49,81.88,40600.0,60.6384,60.9286,60.6384,60.9286,40600.0
2011-01-27 09:55:00,81.86,81.94,81.71,81.79,25200.0,60.9137,60.9733,60.8021,60.8617,25200.0
2011-01-27 10:00:00,81.73,81.93,81.64,81.69,55400.0,60.817,60.9658,60.75,60.7872,55400.0
2011-01-27 10:05:00,81.68,81.68,81.44,81.53,35800.0,60.7798,60.7798,60.6012,60.6682,35800.0
2011-01-27 10:10:00,81.53,81.61,81.33,81.33,30700.0,60.6682,60.7277,60.5194,60.5194,30700.0
2011-01-27 10:15:00,81.31,81.67,81.31,81.63,13300.0,60.5045,60.7724,60.5045,60.7426,13300.0
2011-01-27 10:20:00,81.61,81.63,81.45,81.49,37300.0,60.7277,60.7426,60.6087,60.6384,37300.0
2011-01-27 10:25:00,81.5,81.54,81.46,81.5,38000.0,60.6459,60.6756,60.6161,60.6459,38000.0
2011-01-27 10:30:00,81.49,81.68,81.46,81.46,37200.0,60.6384,60.7798,60.6161,60.6161,37200.0
2011-01-27 10:35:00,81.47,81.47,81.41,81.43,42900.0,60.6235,60.6235,60.5789,60.5938,42900.0
2011-01-27 10:40:00,81.43,81.45,81.36,81.38,49000.0,60.5938,60.6087,60.5417,60.5566,49000.0
2011-01-27 10:45:00,81.38,81.46,81.35,81.35,30300.0,60.5566,60.6161,60.5342,60.5342,30300.0
2011-01-27 10:50:00,81.37,81.48,81.33,81.37,25100.0,60.5491,60.631,60.5194,60.5491,25100.0
2011-01-27 10:55:00,81.39,81.62,81.39,81.51,17800.0,60.564,60.7352,60.564,60.6533,17800.0
2011-01-27 11:00:00,81.5,81.52,81.41,81.43,28800.0,60.6459,60.6607,60.5789,60.5938,28800.0
2011-01-27 11:05:00,81.43,81.47,81.26,81.27,19300.0,60.5938,60.6235,60.4673,60.4747,19300.0
2011-01-27 11:10:00,81.26,81.35,80.98,81.0,18400.0,60.4673,60.5342,60.2589,60.2738,18400.0
2011-01-27 11:15:00,81.0,81.17,80.92,81.13,23700.0,60.2738,60.4003,60.2143,60.3705,23700.0
2011-01-27 11:20:00,81.12,81.14,81.0,81.02,9300.0,60.3631,60.378,60.2738,60.2887,9300.0
2011-01-27 11:25:00,81.01,81.01,80.69,80.89,16900.0,60.2812,60.2812,60.0431,60.1919,16900.0
2011-01-27 11:30:00,80.87,80.89,80.78,80.78,15500.0,60.1771,60.1919,60.1101,60.1101,15500.0
2011-01-27 11:35:00,80.78,80.94,80.7,80.93,17900.0,60.1101,60.2292,60.0506,60.2217,17900.0
2011-01-27 11:40:00,80.93,80.97,80.87,80.96,11200.0,60.2217,60.2515,60.1771,60.244,11200.0
2011-01-27 11:45:00,80.97,81.12,80.97,81.01,17700.0,60.2515,60.3631,60.2515,60.2812,17700.0
2011-01-27 11:50:00,81.01,81.05,80.94,81.05,12300.0,60.2812,60.311,60.2292,60.311,12300.0
2011-01-27 11:55:00,81.05,81.34,81.05,81.25,13400.0,60.311,60.5268,60.311,60.4598,13400.0
2011-01-27 12:00:00,81.26,81.29,81.22,81.24,11300.0,60.4673,60.4896,60.4375,60.4524,11300.0
2011-01-27 12:05:00,81.24,81.29,81.16,81.18,6600.0,60.4524,60.4896,60.3929,60.4077,6600.0
2011-01-27 12:10:00,81.18,81.35,81.18,81.32,9100.0,60.4077,60.5342,60.4077,60.5119,9100.0
2011-01-27 12:15:00,81.33,81.48,81.27,81.47,25900.0,60.5194,60.631,60.4747,60.6235,25900.0
2011-01-27 12:20:00,81.48,81.5,81.37,81.48,33200.0,60.631,60.6459,60.5491,60.631,33200.0
2011-01-27 12:25:00,81.5,81.63,81.5,81.61,22400.0,60.6459,60.7426,60.6459,60.7277,22400.0
2011-01-27 12:30:00,81.61,81.72,81.6,81.71,12400.0,60.7277,60.8096,60.7203,60.8021,12400.0
2011-01-27 12:35:00,81.72,81.89,81.72,81.85,18600.0,60.8096,60.9361,60.8096,60.9063,18600.0
2011-01-27 12:40:00,81.85,81.94,81.79,81.94,13900.0,60.9063,60.9733,60.8617,60.9733,13900.0
2011-01-27 12:45:00,81.94,82.16,81.94,82.16,48000.0,60.9733,61.137,60.9733,61.137,48000.0
2011-01-27 12:50:00,82.14,82.35,82.14,82.31,54600.0,61.1221,61.2784,61.1221,61.2486,54600.0
2011-01-27 12:55:00,82.31,82.42,82.25,82.42,17700.0,61.2486,61.3305,61.204,61.3305,17700.0
2011-01-27 13:00:00,82.39,82.41,82.31,82.31,17900.0,61.3081,61.323,61.2486,61.2486,17900.0
2011-01-27 13:05:00,82.31,82.33,82.17,82.17,12700.0,61.2486,61.2635,61.1444,61.1444,12700.0
2011-01-27 13:10:00,82.18,82.22,82.15,82.2,5300.0,61.1519,61.1816,61.1295,61.1667,5300.0
2011-01-27 13:15:00,82.19,82.27,82.1,82.26,9700.0,61.1593,61.2188,61.0923,61.2114,9700.0
2011-01-27 13:20:00,82.27,82.27,82.16,82.24,11000.0,61.2188,61.2188,61.137,61.1965,11000.0
2011-01-27 13:25:00,82.25,82.36,82.24,82.25,9900.0,61.204,61.2858,61.1965,61.204,9900.0
2011-01-27 13:30:00,82.23,82.41,82.21,82.41,10100.0,61.1891,61.323,61.1742,61.323,10100.0
2011-01-27 13:35:00,82.39,82.47,82.39,82.46,17900.0,61.3081,61.3677,61.3081,61.3602,17900.0
2011-01-27 13:40:00,82.46,82.58,82.39,82.57,32500.0,61.3602,61.4495,61.3081,61.4421,32500.0
2011-01-27 13:45:00,82.58,82.59,82.5,82.57,13000.0,61.4495,61.457,61.39,61.4421,13000.0
2011-01-27 13:50:00,82.57,82.57,82.31,82.35,12600.0,61.4421,61.4421,61.2486,61.2784,12600.0
2011-01-27 13:55:00,82.36,82.54,82.35,82.51,11700.0,61.2858,61.4197,61.2784,61.3974,11700.0
2011-01-27 14:00:00,82.54,82.59,82.4,82.57,22300.0,61.4197,61.457,61.3156,61.4421,22300.0
2011-01-27 14:05:00,82.6,82.6,82.47,82.51,20400.0,61.4644,61.4644,61.3677,61.3974,20400.0
2011-01-27 14:10:00,82.53,82.56,82.47,82.51,10800.0,61.4123,61.4346,61.3677,61.3974,10800.0
2011-01-27 14:15:00,82.51,82.52,82.38,82.4,13400.0,61.3974,61.4049,61.3007,61.3156,13400.0
2011-01-27 14:20:00,82.39,82.4,82.31,82.34,12200.0,61.3081,61.3156,61.2486,61.2709,12200.0
2011-01-27 14:25:00,82.33,82.5,82.31,82.31,25300.0,61.2635,61.39,61.2486,61.2486,25300.0
2011-01-27 14:30:00,82.32,82.46,82.31,82.39,17100.0,61.256,61.3602,61.2486,61.3081,17100.0
2011-01-27 14:35:00,82.4,82.54,82.36,82.5,13500.0,61.3156,61.4197,61.2858,61.39,13500.0
2011-01-27 14:40:00,82.5,82.67,82.48,82.59,27200.0,61.39,61.5165,61.3751,61.457,27200.0
2011-01-27 14:45:00,82.59,82.63,82.52,82.6,10400.0,61.457,61.4867,61.4049,61.4644,10400.0
2011-01-27 14:50:00,82.6,82.61,82.44,82.46,13000.0,61.4644,61.4718,61.3453,61.3602,13000.0
2011-01-27 14:55:00,82.46,82.6,82.45,82.6,13700.0,61.3602,61.4644,61.3528,61.4644,13700.0
2011-01-27 15:00:00,82.57,82.59,82.39,82.5,25600.0,61.4421,61.457,61.3081,61.39,25600.0
2011-01-27 15:05:00,82.51,82.57,82.48,82.55,23200.0,61.3974,61.4421,61.3751,61.4272,23200.0
2011-01-27 15:10:00,82.56,82.67,82.56,82.63,21700.0,61.4346,61.5165,61.4346,61.4867,21700.0
2011-01-27 15:15:00,82.64,82.7,82.52,82.62,30400.0,61.4942,61.5388,61.4049,61.4793,30400.0
2011-01-27 15:20:00,82.61,82.7,82.54,82.7,29900.0,61.4718,61.5388,61.4197,61.5388,29900.0
2011-01-27 15:25:00,82.69,82.77,82.67,82.75,33400.0,61.5314,61.5909,61.5165,61.576,33400.0
2011-01-27 15:30:00,82.74,82.77,82.7,82.7,35100.0,61.5686,61.5909,61.5388,61.5388,35100.0
2011-01-27 15:35:00,82.69,82.84,82.68,82.84,27800.0,61.5314,61.643,61.5239,61.643,27800.0
2011-01-27 15:40:00,82.83,82.88,82.75,82.83,47200.0,61.6355,61.6727,61.576,61.6355,47200.0
2011-01-27 15:45:00,82.82,82.9,82.73,82.89,95400.0,61.6281,61.6876,61.5611,61.6802,95400.0
2011-01-27 15:50:00,82.9,82.95,82.84,82.85,97900.0,61.6876,61.7248,61.643,61.6504,97900.0
2011-01-27 15:55:00,82.86,82.86,82.64,82.7,157600.0,61.6579,61.6579,61.4942,61.5388,157600.0
2011-01-28 09:30:00,80.53,81.41,79.65,81.15,253000.0,59.9241,60.5789,59.2692,60.3854,253000.0
2011-01-28 09:35:00,81.2,81.71,80.74,81.7,76100.0,60.4226,60.8021,60.0803,60.7947,76100.0
2011-01-28 09:40:00,81.69,81.79,81.44,81.53,37800.0,60.7872,60.8617,60.6012,60.6682,37800.0
2011-01-28 09:45:00,81.53,81.86,81.48,81.71,36700.0,60.6682,60.9137,60.631,60.8021,36700.0
2011-01-28 09:50:00,81.8,81.91,81.61,81.77,30400.0,60.8691,60.951,60.7277,60.8468,30400.0
2011-01-28 09:55:00,81.79,81.85,81.42,81.57,17800.0,60.8617,60.9063,60.5863,60.698,17800.0
2011-01-28 10:00:00,81.58,81.58,81.2,81.21,30600.0,60.7054,60.7054,60.4226,60.4301,30600.0
2011-01-28 10:05:00,81.22,81.22,81.01,81.14,15500.0,60.4375,60.4375,60.2812,60.378,15500.0
2011-01-28 10:10:00,81.12,81.3,81.08,81.25,19100.0,60.3631,60.497,60.3333,60.4598,19100.0
2011-01-28 10:15:00,81.24,81.52,81.23,81.37,15500.0,60.4524,60.6607,60.4449,60.5491,15500.0
2011-01-28 10:20:00,81.33,81.36,81.01,81.18,41500.0,60.5194,60.5417,60.2812,60.4077,41500.0
2011-01-28 10:25:00,81.15,81.27,80.99,81.03,23100.0,60.3854,60.4747,60.2664,60.2961,23100.0
2011-01-28 10:30:00,81.0,81.06,80.91,81.0,33000.0,60.2738,60.3184,60.2068,60.2738,33000.0
2011-01-28 10:35:00,81.0,81.22,80.97,81.15,22400.0,60.2738,60.4375,60.2515,60.3854,22400.0
2011-01-28 10:40:00,81.15,81.29,81.12,81.25,8900.0,60.3854,60.4896,60.3631,60.4598,8900.0
2011-01-28 10:45:00,81.21,81.24,81.04,81.13,14400.0,60.4301,60.4524,60.3036,60.3705,14400.0
2011-01-28 10:50:00,81.13,81.18,80.86,81.18,34500.0,60.3705,60.4077,60.1696,60.4077,34500.0
2011-01-28 10:55:00,81.21,81.48,81.12,81.32,57600.0,60.4301,60.631,60.3631,60.5119,57600.0
2011-01-28 11:00:00,81.3,81.31,81.15,81.18,19300.0,60.497,60.5045,60.3854,60.4077,19300.0
2011-01-28 11:05:00,81.17,81.29,81.12,81.29,28500.0,60.4003,60.4896,60.3631,60.4896,28500.0
2011-01-28 11:10:00,81.3,81.37,81.2,81.34,14600.0,60.497,60.5491,60.4226,60.5268,14600.0
2011-01-28 11:15:00,81.27,81.5,81.06,81.43,34900.0,60.4747,60.6459,60.3184,60.5938,34900.0
2011-01-28 11:20:00,81.48,81.5,81.35,81.39,12500.0,60.631,60.6459,60.5342,60.564,12500.0
2011-01-28 11:25:00,81.35,81.5,81.3,81.33,17500.0,60.5342,60.6459,60.497,60.5194,17500.0
2011-01-28 11:30:00,81.31,81.34,80.87,80.95,45100.0,60.5045,60.5268,60.1771,60.2366,45100.0
2011-01-28 11:35:00,80.93,81.01,80.88,81.0,23500.0,60.2217,60.2812,60.1845,60.2738,23500.0
2011-01-28 11:40:00,80.99,81.11,80.86,80.94,68000.0,60.2664,60.3557,60.1696,60.2292,68000.0
2011-01-28 11:45:00,80.92,80.95,80.82,80.83,7500.0,60.2143,60.2366,60.1399,60.1473,7500.0
2011-01-28 11:50:00,80.83,80.83,80.57,80.75,9500.0,60.1473,60.1473,59.9538,60.0878,9500.0
2011-01-28 11:55:00,80.72,80.8,80.61,80.78,49300.0,60.0654,60.125,59.9836,60.1101,49300.0
2011-01-28 12:00:00,80.78,80.82,80.52,80.71,29300.0,60.1101,60.1399,59.9166,60.058,29300.0
2011-01-28 12:05:00,80.71,80.84,80.66,80.84,13600.0,60.058,60.1547,60.0208,60.1547,13600.0
2011-01-28 12:10:00,80.81,80.88,80.71,80.75,10000.0,60.1324,60.1845,60.058,60.0878,10000.0
2011-01-28 12:15:00,80.76,80.86,80.76,80.84,12100.0,60.0952,60.1696,60.0952,60.1547,12100.0
2011-01-28 12:20:00,80.83,80.86,80.72,80.82,14500.0,60.1473,60.1696,60.0654,60.1399,14500.0
2011-01-28 12:25:00,80.83,80.83,80.69,80.69,10700.0,60.1473,60.1473,60.0431,60.0431,10700.0
2011-01-28 12:30:00,80.69,80.81,80.6,80.72,21500.0,60.0431,60.1324,59.9762,60.0654,21500.0
2011-01-28 12:35:00,80.7,80.74,80.62,80.65,33200.0,60.0506,60.0803,59.991,60.0134,33200.0
2011-01-28 12:40:00,80.67,80.88,80.67,80.84,22100.0,60.0282,60.1845,60.0282,60.1547,22100.0
2011-01-28 12:45:00,80.86,80.9,80.79,80.86,16800.0,60.1696,60.1994,60.1175,60.1696,16800.0
2011-01-28 12:50:00,80.89,80.93,80.8,80.83,7300.0,60.1919,60.2217,60.125,60.1473,7300.0
2011-01-28 12:55:00,80.83,80.86,80.72,80.86,12900.0,60.1473,60.1696,60.0654,60.1696,12900.0
2011-01-28 13:00:00,80.86,80.86,80.7,80.76,3700.0,60.1696,60.1696,60.0506,60.0952,3700.0
2011-01-28 13:05:00,80.74,80.74,80.55,80.55,9800.0,60.0803,60.0803,59.9389,59.9389,9800.0
2011-01-28 13:10:00,80.55,80.7,80.53,80.69,10300.0,59.9389,60.0506,59.9241,60.0431,10300.0
2011-01-28 13:15:00,80.69,80.76,80.57,80.72,6300.0,60.0431,60.0952,59.9538,60.0654,6300.0
2011-01-28 13:20:00,80.71,80.72,80.46,80.51,6500.0,60.058,60.0654,59.872,59.9092,6500.0
2011-01-28 13:25:00,80.61,80.72,80.59,80.69,13800.0,59.9836,60.0654,59.9687,60.0431,13800.0
2011-01-28 13:30:00,80.68,80.82,80.62,80.62,31400.0,60.0357,60.1399,59.991,59.991,31400.0
2011-01-28 13:35:00,80.59,80.6,80.44,80.52,9700.0,59.9687,59.9762,59.8571,59.9166,9700.0
2011-01-28 13:40:00,80.51,80.6,80.38,80.43,9200.0,59.9092,59.9762,59.8124,59.8497,9200.0
2011-01-28 13:45:00,80.42,80.55,80.42,80.5,10700.0,59.8422,59.9389,59.8422,59.9017,10700.0
2011-01-28 13:50:00,80.51,80.63,80.51,80.63,15200.0,59.9092,59.9985,59.9092,59.9985,15200.0
2011-01-28 13:55:00,80.64,80.85,80.6,80.83,13700.0,60.0059,60.1622,59.9762,60.1473,13700.0
2011-01-28 14:00:00,80.83,80.92,80.76,80.79,14200.0,60.1473,60.2143,60.0952,60.1175,14200.0
2011-01-28 14:05:00,80.8,80.83,80.66,80.71,14600.0,60.125,60.1473,60.0208,60.058,14600.0
2011-01-28 14:10:00,80.71,80.78,80.63,80.66,15400.0,60.058,60.1101,59.9985,60.0208,15400.0
2011-01-28 14:15:00,80.66,80.7,80.53,80.55,30600.0,60.0208,60.0506,59.9241,59.9389,30600.0
2011-01-28 14:20:00,80.55,80.72,80.49,80.64,17200.0,59.9389,60.0654,59.8943,60.0059,17200.0
2011-01-28 14:25:00,80.62,80.72,80.57,80.72,7800.0,59.991,60.0654,59.9538,60.0654,7800.0
2011-01-28 14:30:00,80.71,80.82,80.65,80.82,11100.0,60.058,60.1399,60.0134,60.1399,11100.0
2011-01-28 14:35:00,80.82,80.9,80.69,80.69,15500.0,60.1399,60.1994,60.0431,60.0431,15500.0
2011-01-28 14:40:00,80.71,80.82,80.71,80.74,7600.0,60.058,60.1399,60.058,60.0803,7600.0
2011-01-28 14:45:00,80.72,80.79,80.64,80.67,13300.0,60.0654,60.1175,60.0059,60.0282,13300.0
2011-01-28 14:50:00,80.67,80.76,80.54,80.59,24000.0,60.0282,60.0952,59.9315,59.9687,24000.0
2011-01-28 14:55:00,80.57,80.62,80.43,80.62,11300.0,59.9538,59.991,59.8497,59.991,11300.0
2011-01-28 15:00:00,80.6,80.66,80.51,80.6,27400.0,59.9762,60.0208,59.9092,59.9762,27400.0
2011-01-28 15:05:00,80.6,80.66,80.42,80.46,27400.0,59.9762,60.0208,59.8422,59.872,27400.0
2011-01-28 15:10:00,80.42,80.57,80.33,80.43,40100.0,59.8422,59.9538,59.7752,59.8497,40100.0
2011-01-28 15:15:00,80.43,80.52,80.33,80.37,45500.0,59.8497,59.9166,59.7752,59.805,45500.0
2011-01-28 15:20:00,80.34,80.37,80.18,80.33,16700.0,59.7827,59.805,59.6636,59.7752,16700.0
2011-01-28 15:25:00,80.32,80.32,80.07,80.08,24200.0,59.7678,59.7678,59.5818,59.5892,24200.0
2011-01-28 15:30:00,80.1,80.19,80.03,80.06,25300.0,59.6041,59.6711,59.552,59.5743,25300.0
2011-01-28 15:35:00,80.06,80.19,79.98,80.09,30800.0,59.5743,59.6711,59.5148,59.5967,30800.0
2011-01-28 15:40:00,80.07,80.17,79.96,80.08,37600.0,59.5818,59.6562,59.4999,59.5892,37600.0
2011-01-28 15:45:00,80.08,80.18,80.0,80.04,44700.0,59.5892,59.6636,59.5297,59.5594,44700.0
2011-01-28 15:50:00,80.03,80.27,79.95,80.24,50500.0,59.552,59.7306,59.4925,59.7083,50500.0
2011-01-28 15:55:00,80.23,80.37,80.2,80.35,93400.0,59.7008,59.805,59.6785,59.7901,93400.0
2011-01-31 09:30:00,79.51,80.08,79.5,80.03,67700.0,59.1651,59.5892,59.1576,59.552,67700.0
2011-01-31 09:35:00,80.02,80.9,80.01,80.82,31900.0,59.5446,60.1994,59.5371,60.1399,31900.0
2011-01-31 09:40:00,80.82,81.0,80.65,80.92,24400.0,60.1399,60.2738,60.0134,60.2143,24400.0
2011-01-31 09:45:00,80.94,81.0,80.81,80.87,21400.0,60.2292,60.2738,60.1324,60.1771,21400.0
2011-01-31 09:50:00,80.83,81.0,80.75,80.87,20600.0,60.1473,60.2738,60.0878,60.1771,20600.0
2011-01-31 09:55:00,80.89,80.9,80.65,80.8,33000.0,60.1919,60.1994,60.0134,60.125,33000.0
2011-01-31 10:00:00,80.8,81.12,80.74,80.97,47600.0,60.125,60.3631,60.0803,60.2515,47600.0
2011-01-31 10:05:00,80.95,81.26,80.95,81.11,27200.0,60.2366,60.4673,60.2366,60.3557,27200.0
2011-01-31 10:10:00,81.13,81.16,80.87,80.91,10400.0,60.3705,60.3929,60.1771,60.2068,10400.0
2011-01-31 10:15:00,80.91,80.92,80.64,80.77,42600.0,60.2068,60.2143,60.0059,60.1027,42600.0
2011-01-31 10:20:00,80.78,80.99,80.71,80.86,17100.0,60.1101,60.2664,60.058,60.1696,17100.0
2011-01-31 10:25:00,80.86,80.87,80.71,80.87,20600.0,60.1696,60.1771,60.058,60.1771,20600.0
2011-01-31 10:30:00,80.81,80.83,80.6,80.62,28000.0,60.1324,60.1473,59.9762,59.991,28000.0
2011-01-31 10:35:00,80.61,80.77,80.56,80.74,21500.0,59.9836,60.1027,59.9464,60.0803,21500.0
2011-01-31 10:40:00,80.77,80.86,80.65,80.67,15600.0,60.1027,60.1696,60.0134,60.0282,15600.0
2011-01-31 10:45:00,80.72,80.81,80.5,80.57,34100.0,60.0654,60.1324,59.9017,59.9538,34100.0
2011-01-31 10:50:00,80.56,80.66,80.54,80.63,7200.0,59.9464,60.0208,59.9315,59.9985,7200.0
2011-01-31 10:55:00,80.63,80.87,80.62,80.84,10300.0,59.9985,60.1771,59.991,60.1547,10300.0
2011-01-31 11:00:00,80.79,80.95,80.74,80.87,10700.0,60.1175,60.2366,60.0803,60.1771,10700.0
2011-01-31 11:05:00,80.86,80.86,80.7,80.76,6900.0,60.1696,60.1696,60.0506,60.0952,6900.0
2011-01-31 11:10:00,80.75,80.89,80.73,80.8,8700.0,60.0878,60.1919,60.0729,60.125,8700.0
2011-01-31 11:15:00,80.76,80.77,80.68,80.72,5700.0,60.0952,60.1027,60.0357,60.0654,5700.0
2011-01-31 11:20:00,80.72,80.91,80.68,80.89,15600.0,60.0654,60.2068,60.0357,60.1919,15600.0
2011-01-31 11:25:00,80.86,81.09,80.86,81.08,3600.0,60.1696,60.3408,60.1696,60.3333,3600.0
2011-01-31 11:30:00,81.05,81.05,80.85,80.88,7200.0,60.311,60.311,60.1622,60.1845,7200.0
2011-01-31 11:35:00,80.9,80.98,80.87,80.9,4900.0,60.1994,60.2589,60.1771,60.1994,4900.0
2011-01-31 11:40:00,80.9,81.02,80.88,81.01,4900.0,60.1994,60.2887,60.1845,60.2812,4900.0
2011-01-31 11:45:00,81.03,81.05,80.87,80.9,7500.0,60.2961,60.311,60.1771,60.1994,7500.0
2011-01-31 11:50:00,80.91,80.91,80.84,80.88,5400.0,60.2068,60.2068,60.1547,60.1845,5400.0
2011-01-31 11:55:00,80.86,80.92,80.85,80.88,7000.0,60.1696,60.2143,60.1622,60.1845,7000.0
2011-01-31 12:00:00,80.88,80.92,80.76,80.79,12200.0,60.1845,60.2143,60.0952,60.1175,12200.0
2011-01-31 12:05:00,80.78,80.81,80.72,80.75,18200.0,60.1101,60.1324,60.0654,60.0878,18200.0
2011-01-31 12:10:00,80.78,80.87,80.75,80.75,13800.0,60.1101,60.1771,60.0878,60.0878,13800.0
2011-01-31 12:15:00,80.76,80.79,80.62,80.75,19200.0,60.0952,60.1175,59.991,60.0878,19200.0
2011-01-31 12:20:00,80.78,80.78,80.71,80.75,8600.0,60.1101,60.1101,60.058,60.0878,8600.0
2011-01-31 12:25:00,80.75,80.85,80.71,80.78,15400.0,60.0878,60.1622,60.058,60.1101,15400.0
2011-01-31 12:30:00,80.8,80.86,80.73,80.74,21000.0,60.125,60.1696,60.0729,60.0803,21000.0
2011-01-31 12:35:00,80.75,80.77,80.7,80.72,9600.0,60.0878,60.1027,60.0506,60.0654,9600.0
2011-01-31 12:40:00,80.71,80.75,80.56,80.63,15300.0,60.058,60.0878,59.9464,59.9985,15300.0
2011-01-31 12:45:00,80.63,80.68,80.43,80.43,36600.0,59.9985,60.0357,59.8497,59.8497,36600.0
2011-01-31 12:50:00,80.45,80.6,80.39,80.55,20400.0,59.8645,59.9762,59.8199,59.9389,20400.0
2011-01-31 12:55:00,80.58,80.63,80.54,80.58,8400.0,59.9613,59.9985,59.9315,59.9613,8400.0
2011-01-31 13:00:00,80.58,80.73,80.58,80.61,20400.0,59.9613,60.0729,59.9613,59.9836,20400.0
2011-01-31 13:05:00,80.61,80.71,80.57,80.66,14100.0,59.9836,60.058,59.9538,60.0208,14100.0
2011-01-31 13:10:00,80.65,80.65,80.57,80.57,11000.0,60.0134,60.0134,59.9538,59.9538,11000.0
2011-01-31 13:15:00,80.59,80.61,80.5,80.51,13700.0,59.9687,59.9836,59.9017,59.9092,13700.0
2011-01-31 13:20:00,80.5,80.57,80.47,80.53,10600.0,59.9017,59.9538,59.8794,59.9241,10600.0
2011-01-31 13:25:00,80.53,80.59,80.53,80.53,9400.0,59.9241,59.9687,59.9241,59.9241,9400.0
2011-01-31 13:30:00,80.52,80.56,80.47,80.56,9700.0,59.9166,59.9464,59.8794,59.9464,9700.0
2011-01-31 13:35:00,80.55,80.6,80.49,80.6,19300.0,59.9389,59.9762,59.8943,59.9762,19300.0
2011-01-31 13:40:00,80.6,80.72,80.51,80.72,20800.0,59.9762,60.0654,59.9092,60.0654,20800.0
2011-01-31 13:45:00,80.73,80.86,80.73,80.84,7000.0,60.0729,60.1696,60.0729,60.1547,7000.0
2011-01-31 13:50:00,80.84,80.99,80.84,80.99,15900.0,60.1547,60.2664,60.1547,60.2664,15900.0
2011-01-31 13:55:00,80.99,81.11,80.99,81.1,17300.0,60.2664,60.3557,60.2664,60.3482,17300.0
2011-01-31 14:00:00,81.11,81.19,81.1,81.13,12900.0,60.3557,60.4152,60.3482,60.3705,12900.0
2011-01-31 14:05:00,81.14,81.19,81.11,81.11,11900.0,60.378,60.4152,60.3557,60.3557,11900.0
2011-01-31 14:10:00,81.12,81.13,81.01,81.01,9600.0,60.3631,60.3705,60.2812,60.2812,9600.0
2011-01-31 14:15:00,81.01,81.05,80.99,81.02,7800.0,60.2812,60.311,60.2664,60.2887,7800.0
2011-01-31 14:20:00,81.03,81.04,80.94,80.94,9800.0,60.2961,60.3036,60.2292,60.2292,9800.0
2011-01-31 14:25:00,80.92,80.93,80.82,80.83,12100.0,60.2143,60.2217,60.1399,60.1473,12100.0
2011-01-31 14:30:00,80.8,80.82,80.72,80.81,21300.0,60.125,60.1399,60.0654,60.1324,21300.0
2011-01-31 14:35:00,80.83,80.84,80.7,80.79,13100.0,60.1473,60.1547,60.0506,60.1175,13100.0
2011-01-31 14:40:00,80.82,80.86,80.81,80.86,11500.0,60.1399,60.1696,60.1324,60.1696,11500.0
2011-01-31 14:45:00,80.85,80.85,80.44,80.45,41000.0,60.1622,60.1622,59.8571,59.8645,41000.0
2011-01-31 14:50:00,80.46,80.72,80.42,80.7,36700.0,59.872,60.0654,59.8422,60.0506,36700.0
2011-01-31 14:55:00,80.74,80.81,80.67,80.77,11500.0,60.0803,60.1324,60.0282,60.1027,11500.0
2011-01-31 15:00:00,80.75,80.9,80.73,80.82,15800.0,60.0878,60.1994,60.0729,60.1399,15800.0
2011-01-31 15:05:00,80.84,80.86,80.75,80.75,12000.0,60.1547,60.1696,60.0878,60.0878,12000.0
2011-01-31 15:10:00,80.77,80.81,80.74,80.78,8000.0,60.1027,60.1324,60.0803,60.1101,8000.0
2011-01-31 15:15:00,80.77,80.87,80.72,80.78,9900.0,60.1027,60.1771,60.0654,60.1101,9900.0
2011-01-31 15:20:00,80.78,80.78,80.63,80.65,6600.0,60.1101,60.1101,59.9985,60.0134,6600.0
2011-01-31 15:25:00,80.64,80.81,80.64,80.8,18500.0,60.0059,60.1324,60.0059,60.125,18500.0
2011-01-31 15:30:00,80.79,80.91,80.74,80.89,20600.0,60.1175,60.2068,60.0803,60.1919,20600.0
2011-01-31 15:35:00,80.9,80.97,80.88,80.94,32300.0,60.1994,60.2515,60.1845,60.2292,32300.0
2011-01-31 15:40:00,80.95,81.04,80.94,81.04,36600.0,60.2366,60.3036,60.2292,60.3036,36600.0
2011-01-31 15:45:00,81.03,81.12,80.96,81.03,50700.0,60.2961,60.3631,60.244,60.2961,50700.0
2011-01-31 15:50:00,81.02,81.04,80.99,81.04,41100.0,60.2887,60.3036,60.2664,60.3036,41100.0
2011-01-31 15:55:00,81.03,81.08,80.98,81.02,75500.0,60.2961,60.3333,60.2589,60.2887,75500.0
2011-02-01 09:30:00,81.4,81.5,80.82,81.5,36800.0,60.5714,60.6459,60.1399,60.6459,36800.0
2011-02-01 09:35:00,81.37,81.86,81.33,81.74,20600.0,60.5491,60.9137,60.5194,60.8245,20600.0
2011-02-01 09:40:00,81.76,81.78,81.25,81.25,10600.0,60.8393,60.8542,60.4598,60.4598,10600.0
2011-02-01 09:45:00,81.23,81.42,80.86,80.88,8000.0,60.4449,60.5863,60.1696,60.1845,8000.0
2011-02-01 09:50:00,80.88,81.13,80.88,81.09,10700.0,60.1845,60.3705,60.1845,60.3408,10700.0
2011-02-01 09:55:00,81.13,81.25,81.01,81.13,12700.0,60.3705,60.4598,60.2812,60.3705,12700.0
2011-02-01 10:00:00,81.17,81.27,80.9,80.9,15800.0,60.4003,60.4747,60.1994,60.1994,15800.0
2011-02-01 10:05:00,80.9,80.92,80.66,80.75,16400.0,60.1994,60.2143,60.0208,60.0878,16400.0
2011-02-01 10:10:00,80.76,81.02,80.76,81.02,14800.0,60.0952,60.2887,60.0952,60.2887,14800.0
2011-02-01 10:15:00,80.98,81.17,80.82,81.17,11800.0,60.2589,60.4003,60.1399,60.4003,11800.0
2011-02-01 10:20:00,81.17,81.42,81.17,81.36,9600.0,60.4003,60.5863,60.4003,60.5417,9600.0
2011-02-01 10:25:00,81.35,81.4,81.32,81.37,5900.0,60.5342,60.5714,60.5119,60.5491,5900.0
2011-02-01 10:30:00,81.4,81.59,81.4,81.49,18300.0,60.5714,60.7128,60.5714,60.6384,18300.0
2011-02-01 10:35:00,81.49,81.66,81.49,81.61,11500.0,60.6384,60.7649,60.6384,60.7277,11500.0
2011-02-01 10:40:00,81.58,81.63,81.5,81.61,14300.0,60.7054,60.7426,60.6459,60.7277,14300.0
2011-02-01 10:45:00,81.62,81.76,81.62,81.72,9700.0,60.7352,60.8393,60.7352,60.8096,9700.0
2011-02-01 10:50:00,81.71,81.76,81.61,81.74,16700.0,60.8021,60.8393,60.7277,60.8245,16700.0
2011-02-01 10:55:00,81.75,81.79,81.63,81.71,16900.0,60.8319,60.8617,60.7426,60.8021,16900.0
2011-02-01 11:00:00,81.71,81.71,81.61,81.66,9700.0,60.8021,60.8021,60.7277,60.7649,9700.0
2011-02-01 11:05:00,81.68,81.82,81.66,81.71,22200.0,60.7798,60.884,60.7649,60.8021,22200.0
2011-02-01 11:10:00,81.68,81.68,81.52,81.59,7800.0,60.7798,60.7798,60.6607,60.7128,7800.0
2011-02-01 11:15:00,81.6,81.64,81.48,81.64,9900.0,60.7203,60.75,60.631,60.75,9900.0
2011-02-01 11:20:00,81.62,81.64,81.5,81.55,9400.0,60.7352,60.75,60.6459,60.6831,9400.0
2011-02-01 11:25:00,81.47,81.57,81.38,81.39,24500.0,60.6235,60.698,60.5566,60.564,24500.0
2011-02-01 11:30:00,81.38,81.52,81.29,81.44,29500.0,60.5566,60.6607,60.4896,60.6012,29500.0
2011-02-01 11:35:00,81.42,81.57,81.4,81.57,14500.0,60.5863,60.698,60.5714,60.698,14500.0
2011-02-01 11:40:00,81.54,81.56,81.35,81.43,18700.0,60.6756,60.6905,60.5342,60.5938,18700.0
2011-02-01 11:45:00,81.41,81.53,81.41,81.51,15300.0,60.5789,60.6682,60.5789,60.6533,15300.0
2011-02-01 11:50:00,81.49,81.57,81.49,81.52,9500.0,60.6384,60.698,60.6384,60.6607,9500.0
2011-02-01 11:55:00,81.53,81.66,81.52,81.6,9800.0,60.6682,60.7649,60.6607,60.7203,9800.0
2011-02-01 12:00:00,81.57,81.71,81.57,81.7,9900.0,60.698,60.8021,60.698,60.7947,9900.0
2011-02-01 12:05:00,81.71,81.8,81.7,81.77,11800.0,60.8021,60.8691,60.7947,60.8468,11800.0
2011-02-01 12:10:00,81.76,81.82,81.71,81.8,29700.0,60.8393,60.884,60.8021,60.8691,29700.0
2011-02-01 12:15:00,81.78,81.81,81.72,81.77,22800.0,60.8542,60.8765,60.8096,60.8468,22800.0
2011-02-01 12:20:00,81.77,81.81,81.69,81.74,23500.0,60.8468,60.8765,60.7872,60.8245,23500.0
2011-02-01 12:25:00,81.73,81.75,81.65,81.68,25000.0,60.817,60.8319,60.7575,60.7798,25000.0
2011-02-01 12:30:00,81.7,81.71,81.61,81.63,6800.0,60.7947,60.8021,60.7277,60.7426,6800.0
2011-02-01 12:35:00,81.68,81.82,81.67,81.82,10900.0,60.7798,60.884,60.7724,60.884,10900.0
2011-02-01 12:40:00,81.78,81.96,81.76,81.93,28800.0,60.8542,60.9882,60.8393,60.9658,28800.0
2011-02-01 12:45:00,81.9,81.9,81.69,81.79,10400.0,60.9435,60.9435,60.7872,60.8617,10400.0
2011-02-01 12:50:00,81.79,81.95,81.76,81.87,11300.0,60.8617,60.9807,60.8393,60.9212,11300.0
2011-02-01 12:55:00,81.88,81.93,81.84,81.88,9300.0,60.9286,60.9658,60.8989,60.9286,9300.0
2011-02-01 13:00:00,81.93,81.94,81.85,81.88,52400.0,60.9658,60.9733,60.9063,60.9286,52400.0
2011-02-01 13:05:00,81.9,81.94,81.76,81.79,70600.0,60.9435,60.9733,60.8393,60.8617,70600.0
2011-02-01 13:10:00,81.75,81.86,81.7,81.78,19900.0,60.8319,60.9137,60.7947,60.8542,19900.0
2011-02-01 13:15:00,81.74,81.79,81.74,81.76,7000.0,60.8245,60.8617,60.8245,60.8393,7000.0
2011-02-01 13:20:00,81.77,81.86,81.75,81.85,7200.0,60.8468,60.9137,60.8319,60.9063,7200.0
2011-02-01 13:25:00,81.86,81.92,81.83,81.88,11800.0,60.9137,60.9584,60.8914,60.9286,11800.0
2011-02-01 13:30:00,81.88,81.95,81.85,81.88,13200.0,60.9286,60.9807,60.9063,60.9286,13200.0
2011-02-01 13:35:00,81.89,81.92,81.8,81.84,10700.0,60.9361,60.9584,60.8691,60.8989,10700.0
2011-02-01 13:40:00,81.84,81.92,81.84,81.87,7800.0,60.8989,60.9584,60.8989,60.9212,7800.0
2011-02-01 13:45:00,81.9,81.97,81.86,81.9,9500.0,60.9435,60.9956,60.9137,60.9435,9500.0
2011-02-01 13:50:00,81.91,82.0,81.91,81.96,7100.0,60.951,61.0179,60.951,60.9882,7100.0
2011-02-01 13:55:00,81.96,82.0,81.85,81.87,8900.0,60.9882,61.0179,60.9063,60.9212,8900.0
2011-02-01 14:00:00,81.86,81.9,81.84,81.88,20000.0,60.9137,60.9435,60.8989,60.9286,20000.0
2011-02-01 14:05:00,81.88,81.89,81.83,81.87,12500.0,60.9286,60.9361,60.8914,60.9212,12500.0
2011-02-01 14:10:00,81.87,81.94,81.84,81.94,15200.0,60.9212,60.9733,60.8989,60.9733,15200.0
2011-02-01 14:15:00,81.92,81.98,81.9,81.98,22900.0,60.9584,61.003,60.9435,61.003,22900.0
2011-02-01 14:20:00,81.96,81.98,81.89,81.97,17700.0,60.9882,61.003,60.9361,60.9956,17700.0
2011-02-01 14:25:00,81.97,82.0,81.88,81.91,9400.0,60.9956,61.0179,60.9286,60.951,9400.0
2011-02-01 14:30:00,81.92,81.99,81.92,81.94,8600.0,60.9584,61.0105,60.9584,60.9733,8600.0
2011-02-01 14:35:00,81.95,82.0,81.88,81.88,13000.0,60.9807,61.0179,60.9286,60.9286,13000.0
2011-02-01 14:40:00,81.88,81.96,81.86,81.92,15900.0,60.9286,60.9882,60.9137,60.9584,15900.0
2011-02-01 14:45:00,81.94,81.96,81.81,81.82,9000.0,60.9733,60.9882,60.8765,60.884,9000.0
2011-02-01 14:50:00,81.82,81.82,81.66,81.8,24700.0,60.884,60.884,60.7649,60.8691,24700.0
2011-02-01 14:55:00,81.8,81.92,81.76,81.89,26300.0,60.8691,60.9584,60.8393,60.9361,26300.0
2011-02-01 15:00:00,81.9,81.94,81.75,81.93,28300.0,60.9435,60.9733,60.8319,60.9658,28300.0
2011-02-01 15:05:00,81.93,81.99,81.76,81.89,38400.0,60.9658,61.0105,60.8393,60.9361,38400.0
2011-02-01 15:10:00,81.85,81.99,81.85,81.95,22500.0,60.9063,61.0105,60.9063,60.9807,22500.0
2011-02-01 15:15:00,81.95,81.99,81.9,81.98,16100.0,60.9807,61.0105,60.9435,61.003,16100.0
2011-02-01 15:20:00,81.99,82.0,81.93,81.97,9200.0,61.0105,61.0179,60.9658,60.9956,9200.0
2011-02-01 15:25:00,81.95,82.08,81.95,82.03,20100.0,60.9807,61.0775,60.9807,61.0402,20100.0
2011-02-01 15:30:00,82.03,82.14,81.99,82.11,19300.0,61.0402,61.1221,61.0105,61.0998,19300.0
2011-02-01 15:35:00,82.09,82.21,82.05,82.05,21900.0,61.0849,61.1742,61.0551,61.0551,21900.0
2011-02-01 15:40:00,82.02,82.15,82.02,82.15,15700.0,61.0328,61.1295,61.0328,61.1295,15700.0
2011-02-01 15:45:00,82.16,82.25,82.11,82.2,25100.0,61.137,61.204,61.0998,61.1667,25100.0
2011-02-01 15:50:00,82.21,82.27,82.16,82.18,49300.0,61.1742,61.2188,61.137,61.1519,49300.0
2011-02-01 15:55:00,82.19,82.28,82.16,82.25,107300.0,61.1593,61.2263,61.137,61.204,107300.0
2011-02-02 09:30:00,81.96,82.2,81.96,81.96,23500.0,60.9882,61.1667,60.9882,60.9882,23500.0
2011-02-02 09:35:00,81.99,82.2,81.68,81.76,22100.0,61.0105,61.1667,60.7798,60.8393,22100.0
2011-02-02 09:40:00,81.79,81.79,81.46,81.48,45500.0,60.8617,60.8617,60.6161,60.631,45500.0
2011-02-02 09:45:00,81.49,81.86,81.49,81.83,62900.0,60.6384,60.9137,60.6384,60.8914,62900.0
2011-02-02 09:50:00,81.84,82.22,81.84,82.05,30900.0,60.8989,61.1816,60.8989,61.0551,30900.0
2011-02-02 09:55:00,82.03,82.19,82.0,82.04,27600.0,61.0402,61.1593,61.0179,61.0477,27600.0
2011-02-02 10:00:00,82.01,82.11,81.9,82.02,18200.0,61.0254,61.0998,60.9435,61.0328,18200.0
2011-02-02 10:05:00,82.01,82.22,82.01,82.21,15400.0,61.0254,61.1816,61.0254,61.1742,15400.0
2011-02-02 10:10:00,82.22,82.5,82.22,82.49,22800.0,61.1816,61.39,61.1816,61.3825,22800.0
2011-02-02 10:15:00,82.45,82.69,82.43,82.68,20700.0,61.3528,61.5314,61.3379,61.5239,20700.0
2011-02-02 10:20:00,82.68,82.86,82.65,82.79,45400.0,61.5239,61.6579,61.5016,61.6058,45400.0
2011-02-02 10:25:00,82.79,83.05,82.79,82.89,43500.0,61.6058,61.7992,61.6058,61.6802,43500.0
2011-02-02 10:30:00,82.89,82.9,82.72,82.86,40000.0,61.6802,61.6876,61.5537,61.6579,40000.0
2011-02-02 10:35:00,82.83,82.85,82.64,82.68,16900.0,61.6355,61.6504,61.4942,61.5239,16900.0
2011-02-02 10:40:00,82.7,82.81,82.61,82.69,11600.0,61.5388,61.6207,61.4718,61.5314,11600.0
2011-02-02 10:45:00,82.69,82.69,82.53,82.57,12400.0,61.5314,61.5314,61.4123,61.4421,12400.0
2011-02-02 10:50:00,82.58,82.65,82.54,82.6,9300.0,61.4495,61.5016,61.4197,61.4644,9300.0
2011-02-02 10:55:00,82.58,82.67,82.58,82.65,15200.0,61.4495,61.5165,61.4495,61.5016,15200.0
2011-02-02 11:00:00,82.62,82.68,82.51,82.54,15100.0,61.4793,61.5239,61.3974,61.4197,15100.0
2011-02-02 11:05:00,82.55,82.55,82.29,82.37,11900.0,61.4272,61.4272,61.2337,61.2932,11900.0
2011-02-02 11:10:00,82.38,82.39,82.24,82.36,11100.0,61.3007,61.3081,61.1965,61.2858,11100.0
2011-02-02 11:15:00,82.4,82.45,82.28,82.33,28900.0,61.3156,61.3528,61.2263,61.2635,28900.0
2011-02-02 11:20:00,82.32,82.36,82.23,82.26,18300.0,61.256,61.2858,61.1891,61.2114,18300.0
2011-02-02 11:25:00,82.24,82.56,82.24,82.53,8900.0,61.1965,61.4346,61.1965,61.4123,8900.0
2011-02-02 11:30:00,82.53,82.79,82.51,82.74,26700.0,61.4123,61.6058,61.3974,61.5686,26700.0
2011-02-02 11:35:00,82.73,82.86,82.65,82.65,9900.0,61.5611,61.6579,61.5016,61.5016,9900.0
2011-02-02 11:40:00,82.7,82.7,82.59,82.67,16200.0,61.5388,61.5388,61.457,61.5165,16200.0
2011-02-02 11:45:00,82.67,82.73,82.62,82.68,11300.0,61.5165,61.5611,61.4793,61.5239,11300.0
2011-02-02 11:50:00,82.68,82.81,82.68,82.78,40800.0,61.5239,61.6207,61.5239,61.5983,40800.0
2011-02-02 11:55:00,82.74,82.77,82.72,82.74,13500.0,61.5686,61.5909,61.5537,61.5686,13500.0
2011-02-02 12:00:00,82.76,82.76,82.61,82.64,6900.0,61.5835,61.5835,61.4718,61.4942,6900.0
2011-02-02 12:05:00,82.63,82.69,82.62,82.69,4000.0,61.4867,61.5314,61.4793,61.5314,4000.0
2011-02-02 12:10:00,82.7,82.83,82.7,82.81,4300.0,61.5388,61.6355,61.5388,61.6207,4300.0
2011-02-02 12:15:00,82.79,82.8,82.68,82.68,3300.0,61.6058,61.6132,61.5239,61.5239,3300.0
2011-02-02 12:20:00,82.67,82.67,82.5,82.51,8500.0,61.5165,61.5165,61.39,61.3974,8500.0
2011-02-02 12:25:00,82.54,82.58,82.34,82.35,25800.0,61.4197,61.4495,61.2709,61.2784,25800.0
2011-02-02 12:30:00,82.36,82.69,82.36,82.55,22300.0,61.2858,61.5314,61.2858,61.4272,22300.0
2011-02-02 12:35:00,82.54,82.76,82.53,82.76,42100.0,61.4197,61.5835,61.4123,61.5835,42100.0
2011-02-02 12:40:00,82.75,82.77,82.6,82.65,18200.0,61.576,61.5909,61.4644,61.5016,18200.0
2011-02-02 12:45:00,82.6,82.66,82.6,82.66,5200.0,61.4644,61.509,61.4644,61.509,5200.0
2011-02-02 12:50:00,82.71,82.71,82.6,82.6,7000.0,61.5462,61.5462,61.4644,61.4644,7000.0
2011-02-02 12:55:00,82.66,82.79,82.65,82.67,5800.0,61.509,61.6058,61.5016,61.5165,5800.0
2011-02-02 13:00:00,82.72,82.72,82.68,82.69,3300.0,61.5537,61.5537,61.5239,61.5314,3300.0
2011-02-02 13:05:00,82.69,82.75,82.65,82.68,4600.0,61.5314,61.576,61.5016,61.5239,4600.0
2011-02-02 13:10:00,82.68,82.7,82.61,82.65,5000.0,61.5239,61.5388,61.4718,61.5016,5000.0
2011-02-02 13:15:00,82.64,82.74,82.63,82.71,3800.0,61.4942,61.5686,61.4867,61.5462,3800.0
2011-02-02 13:20:00,82.75,82.8,82.72,82.76,11100.0,61.576,61.6132,61.5537,61.5835,11100.0
2011-02-02 13:25:00,82.81,82.84,82.76,82.84,3300.0,61.6207,61.643,61.5835,61.643,3300.0
2011-02-02 13:30:00,82.81,82.84,82.74,82.74,6100.0,61.6207,61.643,61.5686,61.5686,6100.0
2011-02-02 13:35:00,82.74,82.8,82.72,82.77,5000.0,61.5686,61.6132,61.5537,61.5909,5000.0
2011-02-02 13:40:00,82.75,82.75,82.65,82.65,3300.0,61.576,61.576,61.5016,61.5016,3300.0
2011-02-02 13:45:00,82.65,82.74,82.63,82.74,3900.0,61.5016,61.5686,61.4867,61.5686,3900.0
2011-02-02 13:50:00,82.76,82.85,82.73,82.85,3900.0,61.5835,61.6504,61.5611,61.6504,3900.0
2011-02-02 13:55:00,82.86,82.86,82.66,82.67,11100.0,61.6579,61.6579,61.509,61.5165,11100.0
2011-02-02 14:00:00,82.69,82.73,82.65,82.72,8800.0,61.5314,61.5611,61.5016,61.5537,8800.0
2011-02-02 14:05:00,82.75,82.78,82.69,82.77,8600.0,61.576,61.5983,61.5314,61.5909,8600.0
2011-02-02 14:10:00,82.76,82.8,82.63,82.7,46500.0,61.5835,61.6132,61.4867,61.5388,46500.0
2011-02-02 14:15:00,82.7,82.76,82.66,82.76,13000.0,61.5388,61.5835,61.509,61.5835,13000.0
2011-02-02 14:20:00,82.74,82.81,82.73,82.8,18200.0,61.5686,61.6207,61.5611,61.6132,18200.0
2011-02-02 14:25:00,82.83,82.85,82.78,82.85,15700.0,61.6355,61.6504,61.5983,61.6504,15700.0
2011-02-02 14:30:00,82.85,82.86,82.73,82.74,42300.0,61.6504,61.6579,61.5611,61.5686,42300.0
2011-02-02 14:35:00,82.74,82.81,82.73,82.79,21500.0,61.5686,61.6207,61.5611,61.6058,21500.0
2011-02-02 14:40:00,82.79,82.88,82.78,82.86,15600.0,61.6058,61.6727,61.5983,61.6579,15600.0
2011-02-02 14:45:00,82.85,82.91,82.85,82.91,6600.0,61.6504,61.6951,61.6504,61.6951,6600.0
2011-02-02 14:50:00,82.91,82.94,82.86,82.92,11600.0,61.6951,61.7174,61.6579,61.7025,11600.0
2011-02-02 14:55:00,82.92,82.94,82.89,82.9,23500.0,61.7025,61.7174,61.6802,61.6876,23500.0
2011-02-02 15:00:00,82.92,82.94,82.85,82.91,19000.0,61.7025,61.7174,61.6504,61.6951,19000.0
2011-02-02 15:05:00,82.91,82.94,82.91,82.93,7000.0,61.6951,61.7174,61.6951,61.71,7000.0
2011-02-02 15:10:00,82.93,82.99,82.91,82.97,23500.0,61.71,61.7546,61.6951,61.7397,23500.0
2011-02-02 15:15:00,82.99,83.05,82.97,83.0,46100.0,61.7546,61.7992,61.7397,61.762,46100.0
2011-02-02 15:20:00,83.01,83.04,82.99,83.04,15000.0,61.7695,61.7918,61.7546,61.7918,15000.0
2011-02-02 15:25:00,83.05,83.08,82.95,82.96,25600.0,61.7992,61.8216,61.7248,61.7323,25600.0
2011-02-02 15:30:00,82.98,83.02,82.89,83.02,40700.0,61.7472,61.7769,61.6802,61.7769,40700.0
2011-02-02 15:35:00,83.02,83.06,82.93,83.04,52600.0,61.7769,61.8067,61.71,61.7918,52600.0
2011-02-02 15:40:00,83.04,83.07,82.99,83.06,38200.0,61.7918,61.8141,61.7546,61.8067,38200.0
2011-02-02 15:45:00,83.07,83.13,82.99,83.06,63200.0,61.8141,61.8588,61.7546,61.8067,63200.0
2011-02-02 15:50:00,83.06,83.1,82.95,82.96,98900.0,61.8067,61.8365,61.7248,61.7323,98900.0
2011-02-02 15:55:00,82.96,83.03,82.88,82.91,74600.0,61.7323,61.7844,61.6727,61.6951,74600.0
2011-02-03 09:30:00,82.46,82.82,82.29,82.67,23400.0,61.3602,61.6281,61.2337,61.5165,23400.0
2011-02-03 09:35:00,82.61,82.76,82.58,82.68,8800.0,61.4718,61.5835,61.4495,61.5239,8800.0
2011-02-03 09:40:00,82.68,82.7,82.26,82.41,14600.0,61.5239,61.5388,61.2114,61.323,14600.0
2011-02-03 09:45:00,82.46,82.73,82.46,82.66,15400.0,61.3602,61.5611,61.3602,61.509,15400.0
2011-02-03 09:50:00,82.67,82.84,82.55,82.55,12400.0,61.5165,61.643,61.4272,61.4272,12400.0
2011-02-03 09:55:00,82.57,82.76,82.34,82.67,17600.0,61.4421,61.5835,61.2709,61.5165,17600.0
2011-02-03 10:00:00,82.7,82.78,82.52,82.6,19800.0,61.5388,61.5983,61.4049,61.4644,19800.0
2011-02-03 10:05:00,82.6,82.62,82.24,82.37,13500.0,61.4644,61.4793,61.1965,61.2932,13500.0
2011-02-03 10:10:00,82.34,82.38,81.98,82.09,25200.0,61.2709,61.3007,61.003,61.0849,25200.0
2011-02-03 10:15:00,82.08,82.55,82.08,82.47,11100.0,61.0775,61.4272,61.0775,61.3677,11100.0
2011-02-03 10:20:00,82.39,82.4,82.28,82.4,5000.0,61.3081,61.3156,61.2263,61.3156,5000.0
2011-02-03 10:25:00,82.37,82.37,82.29,82.36,2300.0,61.2932,61.2932,61.2337,61.2858,2300.0
2011-02-03 10:30:00,82.39,82.4,82.21,82.3,7700.0,61.3081,61.3156,61.1742,61.2412,7700.0
2011-02-03 10:35:00,82.25,82.36,82.17,82.27,4500.0,61.204,61.2858,61.1444,61.2188,4500.0
2011-02-03 10:40:00,82.27,82.36,82.19,82.32,4900.0,61.2188,61.2858,61.1593,61.256,4900.0
2011-02-03 10:45:00,82.34,82.36,82.23,82.23,7200.0,61.2709,61.2858,61.1891,61.1891,7200.0
2011-02-03 10:50:00,82.27,82.43,82.27,82.34,16700.0,61.2188,61.3379,61.2188,61.2709,16700.0
2011-02-03 10:55:00,82.3,82.64,82.3,82.5,8800.0,61.2412,61.4942,61.2412,61.39,8800.0
2011-02-03 11:00:00,82.46,82.46,82.28,82.28,5300.0,61.3602,61.3602,61.2263,61.2263,5300.0
2011-02-03 11:05:00,82.31,82.34,82.22,82.25,14900.0,61.2486,61.2709,61.1816,61.204,14900.0
2011-02-03 11:10:00,82.25,82.41,82.25,82.38,7800.0,61.204,61.323,61.204,61.3007,7800.0
2011-02-03 11:15:00,82.37,82.45,82.31,82.35,12300.0,61.2932,61.3528,61.2486,61.2784,12300.0
2011-02-03 11:20:00,82.32,82.42,82.32,82.39,5200.0,61.256,61.3305,61.256,61.3081,5200.0
2011-02-03 11:25:00,82.42,82.42,82.32,82.37,5100.0,61.3305,61.3305,61.256,61.2932,5100.0
2011-02-03 11:30:00,82.38,82.45,82.38,82.45,7800.0,61.3007,61.3528,61.3007,61.3528,7800.0
2011-02-03 11:35:00,82.46,82.65,82.45,82.63,10100.0,61.3602,61.5016,61.3528,61.4867,10100.0
2011-02-03 11:40:00,82.6,82.65,82.56,82.61,6500.0,61.4644,61.5016,61.4346,61.4718,6500.0
2011-02-03 11:45:00,82.61,82.76,82.58,82.58,5500.0,61.4718,61.5835,61.4495,61.4495,5500.0
2011-02-03 11:50:00,82.6,82.67,82.58,82.67,3200.0,61.4644,61.5165,61.4495,61.5165,3200.0
2011-02-03 11:55:00,82.67,82.8,82.67,82.76,17300.0,61.5165,61.6132,61.5165,61.5835,17300.0
2011-02-03 12:00:00,82.72,82.88,82.71,82.79,11600.0,61.5537,61.6727,61.5462,61.6058,11600.0
2011-02-03 12:05:00,82.77,82.79,82.66,82.66,16300.0,61.5909,61.6058,61.509,61.509,16300.0
2011-02-03 12:10:00,82.63,82.66,82.6,82.62,4600.0,61.4867,61.509,61.4644,61.4793,4600.0
2011-02-03 12:15:00,82.62,82.75,82.62,82.75,7800.0,61.4793,61.576,61.4793,61.576,7800.0
2011-02-03 12:20:00,82.71,82.74,82.68,82.69,6500.0,61.5462,61.5686,61.5239,61.5314,6500.0
2011-02-03 12:25:00,82.7,82.81,82.68,82.81,6700.0,61.5388,61.6207,61.5239,61.6207,6700.0
2011-02-03 12:30:00,82.81,82.86,82.62,82.62,6600.0,61.6207,61.6579,61.4793,61.4793,6600.0
2011-02-03 12:35:00,82.62,82.67,82.61,82.64,6200.0,61.4793,61.5165,61.4718,61.4942,6200.0
2011-02-03 12:40:00,82.65,82.73,82.65,82.71,6100.0,61.5016,61.5611,61.5016,61.5462,6100.0
2011-02-03 12:45:00,82.71,82.74,82.6,82.61,5500.0,61.5462,61.5686,61.4644,61.4718,5500.0
2011-02-03 12:50:00,82.62,82.78,82.59,82.78,7500.0,61.4793,61.5983,61.457,61.5983,7500.0
2011-02-03 12:55:00,82.74,82.75,82.66,82.75,7900.0,61.5686,61.576,61.509,61.576,7900.0
2011-02-03 13:00:00,82.73,82.76,82.69,82.72,5900.0,61.5611,61.5835,61.5314,61.5537,5900.0
2011-02-03 13:05:00,82.73,82.78,82.66,82.68,9500.0,61.5611,61.5983,61.509,61.5239,9500.0
2011-02-03 13:10:00,82.68,82.78,82.68,82.75,5200.0,61.5239,61.5983,61.5239,61.576,5200.0
2011-02-03 13:15:00,82.74,82.74,82.62,82.63,5900.0,61.5686,61.5686,61.4793,61.4867,5900.0
2011-02-03 13:20:00,82.62,82.79,82.62,82.76,7700.0,61.4793,61.6058,61.4793,61.5835,7700.0
2011-02-03 13:25:00,82.76,82.78,82.67,82.69,6200.0,61.5835,61.5983,61.5165,61.5314,6200.0
2011-02-03 13:30:00,82.71,82.76,82.66,82.7,24400.0,61.5462,61.5835,61.509,61.5388,24400.0
2011-02-03 13:35:00,82.68,82.81,82.68,82.81,24100.0,61.5239,61.6207,61.5239,61.6207,24100.0
2011-02-03 13:40:00,82.76,82.76,82.54,82.54,8600.0,61.5835,61.5835,61.4197,61.4197,8600.0
2011-02-03 13:45:00,82.57,82.7,82.53,82.65,12000.0,61.4421,61.5388,61.4123,61.5016,12000.0
2011-02-03 13:50:00,82.65,82.69,82.56,82.57,11000.0,61.5016,61.5314,61.4346,61.4421,11000.0
2011-02-03 13:55:00,82.55,82.63,82.52,82.61,8800.0,61.4272,61.4867,61.4049,61.4718,8800.0
2011-02-03 14:00:00,82.61,82.68,82.6,82.61,10600.0,61.4718,61.5239,61.4644,61.4718,10600.0
2011-02-03 14:05:00,82.59,82.65,82.46,82.65,4700.0,61.457,61.5016,61.3602,61.5016,4700.0
2011-02-03 14:10:00,82.63,82.66,82.57,82.6,7700.0,61.4867,61.509,61.4421,61.4644,7700.0
2011-02-03 14:15:00,82.58,82.78,82.58,82.78,5700.0,61.4495,61.5983,61.4495,61.5983,5700.0
2011-02-03 14:20:00,82.77,82.81,82.69,82.69,9500.0,61.5909,61.6207,61.5314,61.5314,9500.0
2011-02-03 14:25:00,82.69,82.72,82.64,82.72,7600.0,61.5314,61.5537,61.4942,61.5537,7600.0
2011-02-03 14:30:00,82.7,82.8,82.68,82.78,5500.0,61.5388,61.6132,61.5239,61.5983,5500.0
2011-02-03 14:35:00,82.73,82.76,82.65,82.74,5000.0,61.5611,61.5835,61.5016,61.5686,5000.0
2011-02-03 14:40:00,82.74,82.76,82.69,82.75,5200.0,61.5686,61.5835,61.5314,61.576,5200.0
2011-02-03 14:45:00,82.76,82.78,82.67,82.78,5500.0,61.5835,61.5983,61.5165,61.5983,5500.0
2011-02-03 14:50:00,82.79,82.87,82.74,82.81,56200.0,61.6058,61.6653,61.5686,61.6207,56200.0
2011-02-03 14:55:00,82.82,82.94,82.77,82.78,24200.0,61.6281,61.7174,61.5909,61.5983,24200.0
2011-02-03 15:00:00,82.81,82.87,82.77,82.86,25100.0,61.6207,61.6653,61.5909,61.6579,25100.0
2011-02-03 15:05:00,82.88,82.88,82.74,82.78,14200.0,61.6727,61.6727,61.5686,61.5983,14200.0
2011-02-03 15:10:00,82.77,82.84,82.72,82.78,16700.0,61.5909,61.643,61.5537,61.5983,16700.0
2011-02-03 15:15:00,82.78,82.87,82.75,82.81,16800.0,61.5983,61.6653,61.576,61.6207,16800.0
2011-02-03 15:20:00,82.8,82.93,82.79,82.79,10500.0,61.6132,61.71,61.6058,61.6058,10500.0
2011-02-03 15:25:00,82.8,82.94,82.78,82.87,11000.0,61.6132,61.7174,61.5983,61.6653,11000.0
2011-02-03 15:30:00,82.9,82.92,82.78,82.84,20600.0,61.6876,61.7025,61.5983,61.643,20600.0
2011-02-03 15:35:00,82.84,82.89,82.78,82.85,13200.0,61.643,61.6802,61.5983,61.6504,13200.0
2011-02-03 15:40:00,82.85,82.91,82.82,82.87,26400.0,61.6504,61.6951,61.6281,61.6653,26400.0
2011-02-03 15:45:00,82.87,82.88,82.76,82.79,26900.0,61.6653,61.6727,61.5835,61.6058,26900.0
2011-02-03 15:50:00,82.8,82.9,82.75,82.75,59100.0,61.6132,61.6876,61.576,61.576,59100.0
2011-02-03 15:55:00,82.74,82.76,82.63,82.67,72400.0,61.5686,61.5835,61.4867,61.5165,72400.0
2011-02-04 09:30:00,82.91,83.0,82.65,82.86,25000.0,61.6951,61.762,61.5016,61.6579,25000.0
2011-02-04 09:35:00,82.94,82.97,82.55,82.69,13200.0,61.7174,61.7397,61.4272,61.5314,13200.0
2011-02-04 09:40:00,82.71,82.73,82.51,82.51,13700.0,61.5462,61.5611,61.3974,61.3974,13700.0
2011-02-04 09:45:00,82.44,82.57,82.4,82.52,10500.0,61.3453,61.4421,61.3156,61.4049,10500.0
2011-02-04 09:50:00,82.46,82.61,82.42,82.54,6700.0,61.3602,61.4718,61.3305,61.4197,6700.0
2011-02-04 09:55:00,82.65,82.94,82.61,82.94,3100.0,61.5016,61.7174,61.4718,61.7174,3100.0
2011-02-04 10:00:00,82.9,83.2,82.89,83.19,6000.0,61.6876,61.9109,61.6802,61.9034,6000.0
2011-02-04 10:05:00,83.2,83.2,83.05,83.07,5500.0,61.9109,61.9109,61.7992,61.8141,5500.0
2011-02-04 10:10:00,83.09,83.11,82.96,83.06,4900.0,61.829,61.8439,61.7323,61.8067,4900.0
2011-02-04 10:15:00,82.98,82.99,82.91,82.97,3800.0,61.7472,61.7546,61.6951,61.7397,3800.0
2011-02-04 10:20:00,82.95,83.04,82.91,83.02,8200.0,61.7248,61.7918,61.6951,61.7769,8200.0
2011-02-04 10:25:00,83.0,83.13,82.94,83.11,6200.0,61.762,61.8588,61.7174,61.8439,6200.0
2011-02-04 10:30:00,83.12,83.22,83.07,83.16,10300.0,61.8513,61.9257,61.8141,61.8811,10300.0
2011-02-04 10:35:00,83.13,83.23,83.01,83.04,15900.0,61.8588,61.9332,61.7695,61.7918,15900.0
2011-02-04 10:40:00,83.02,83.02,82.71,82.73,26200.0,61.7769,61.7769,61.5462,61.5611,26200.0
2011-02-04 10:45:00,82.73,82.73,82.57,82.72,25300.0,61.5611,61.5611,61.4421,61.5537,25300.0
2011-02-04 10:50:00,82.74,82.75,82.51,82.56,9800.0,61.5686,61.576,61.3974,61.4346,9800.0
2011-02-04 10:55:00,82.53,82.61,82.45,82.53,10800.0,61.4123,61.4718,61.3528,61.4123,10800.0
2011-02-04 11:00:00,82.51,82.52,82.17,82.17,15600.0,61.3974,61.4049,61.1444,61.1444,15600.0
2011-02-04 11:05:00,82.21,82.55,82.21,82.49,9500.0,61.1742,61.4272,61.1742,61.3825,9500.0
2011-02-04 11:10:00,82.55,82.58,82.4,82.55,5500.0,61.4272,61.4495,61.3156,61.4272,5500.0
2011-02-04 11:15:00,82.52,82.53,82.22,82.25,40400.0,61.4049,61.4123,61.1816,61.204,40400.0
2011-02-04 11:20:00,82.27,82.34,82.0,82.15,80900.0,61.2188,61.2709,61.0179,61.1295,80900.0
2011-02-04 11:25:00,82.1,82.18,82.07,82.13,9900.0,61.0923,61.1519,61.07,61.1147,9900.0
2011-02-04 11:30:00,82.12,82.4,82.08,82.32,33000.0,61.1072,61.3156,61.0775,61.256,33000.0
2011-02-04 11:35:00,82.27,82.35,82.27,82.31,3100.0,61.2188,61.2784,61.2188,61.2486,3100.0
2011-02-04 11:40:00,82.34,82.39,82.19,82.21,6500.0,61.2709,61.3081,61.1593,61.1742,6500.0
2011-02-04 11:45:00,82.25,82.33,82.23,82.31,5200.0,61.204,61.2635,61.1891,61.2486,5200.0
2011-02-04 11:50:00,82.33,82.35,82.26,82.34,16900.0,61.2635,61.2784,61.2114,61.2709,16900.0
2011-02-04 11:55:00,82.3,82.3,82.22,82.22,8400.0,61.2412,61.2412,61.1816,61.1816,8400.0
2011-02-04 12:00:00,82.24,82.31,82.23,82.26,4900.0,61.1965,61.2486,61.1891,61.2114,4900.0
2011-02-04 12:05:00,82.26,82.29,82.23,82.23,10100.0,61.2114,61.2337,61.1891,61.1891,10100.0
2011-02-04 12:10:00,82.23,82.29,82.19,82.22,13800.0,61.1891,61.2337,61.1593,61.1816,13800.0
2011-02-04 12:15:00,82.2,82.31,82.2,82.23,9600.0,61.1667,61.2486,61.1667,61.1891,9600.0
2011-02-04 12:20:00,82.25,82.3,82.23,82.28,8100.0,61.204,61.2412,61.1891,61.2263,8100.0
2011-02-04 12:25:00,82.28,82.37,82.24,82.24,11100.0,61.2263,61.2932,61.1965,61.1965,11100.0
2011-02-04 12:30:00,82.27,82.34,82.25,82.32,6500.0,61.2188,61.2709,61.204,61.256,6500.0
2011-02-04 12:35:00,82.34,82.39,82.34,82.36,10100.0,61.2709,61.3081,61.2709,61.2858,10100.0
2011-02-04 12:40:00,82.38,82.38,82.24,82.25,14400.0,61.3007,61.3007,61.1965,61.204,14400.0
2011-02-04 12:45:00,82.24,82.31,82.21,82.3,9500.0,61.1965,61.2486,61.1742,61.2412,9500.0
2011-02-04 12:50:00,82.31,82.31,82.23,82.25,14200.0,61.2486,61.2486,61.1891,61.204,14200.0
2011-02-04 12:55:00,82.24,82.31,82.21,82.3,10200.0,61.1965,61.2486,61.1742,61.2412,10200.0
2011-02-04 13:00:00,82.3,82.35,82.27,82.33,10300.0,61.2412,61.2784,61.2188,61.2635,10300.0
2011-02-04 13:05:00,82.32,82.37,82.31,82.34,12900.0,61.256,61.2932,61.2486,61.2709,12900.0
2011-02-04 13:10:00,82.32,82.39,82.32,82.38,16500.0,61.256,61.3081,61.256,61.3007,16500.0
2011-02-04 13:15:00,82.38,82.38,82.22,82.29,17200.0,61.3007,61.3007,61.1816,61.2337,17200.0
2011-02-04 13:20:00,82.26,82.31,82.22,82.25,18400.0,61.2114,61.2486,61.1816,61.204,18400.0
2011-02-04 13:25:00,82.23,82.26,82.22,82.25,10100.0,61.1891,61.2114,61.1816,61.204,10100.0
2011-02-04 13:30:00,82.26,82.28,82.23,82.28,6900.0,61.2114,61.2263,61.1891,61.2263,6900.0
2011-02-04 13:35:00,82.31,82.35,82.29,82.34,13100.0,61.2486,61.2784,61.2337,61.2709,13100.0
2011-02-04 13:40:00,82.34,82.38,82.26,82.26,11300.0,61.2709,61.3007,61.2114,61.2114,11300.0
2011-02-04 13:45:00,82.27,82.4,82.23,82.39,17500.0,61.2188,61.3156,61.1891,61.3081,17500.0
2011-02-04 13:50:00,82.41,82.41,82.34,82.37,13500.0,61.323,61.323,61.2709,61.2932,13500.0
2011-02-04 13:55:00,82.36,82.38,82.32,82.32,11900.0,61.2858,61.3007,61.256,61.256,11900.0
2011-02-04 14:00:00,82.3,82.35,82.3,82.31,21500.0,61.2412,61.2784,61.2412,61.2486,21500.0
2011-02-04 14:05:00,82.3,82.39,82.29,82.35,14900.0,61.2412,61.3081,61.2337,61.2784,14900.0
2011-02-04 14:10:00,82.35,82.42,82.33,82.39,15100.0,61.2784,61.3305,61.2635,61.3081,15100.0
2011-02-04 14:15:00,82.39,82.46,82.38,82.46,19400.0,61.3081,61.3602,61.3007,61.3602,19400.0
2011-02-04 14:20:00,82.43,82.43,82.39,82.41,14300.0,61.3379,61.3379,61.3081,61.323,14300.0
2011-02-04 14:25:00,82.41,82.56,82.41,82.48,10900.0,61.323,61.4346,61.323,61.3751,10900.0
2011-02-04 14:30:00,82.51,82.54,82.48,82.52,11800.0,61.3974,61.4197,61.3751,61.4049,11800.0
2011-02-04 14:35:00,82.5,82.51,82.37,82.37,8100.0,61.39,61.3974,61.2932,61.2932,8100.0
2011-02-04 14:40:00,82.39,82.41,82.26,82.39,20000.0,61.3081,61.323,61.2114,61.3081,20000.0
2011-02-04 14:45:00,82.39,82.52,82.37,82.51,11600.0,61.3081,61.4049,61.2932,61.3974,11600.0
2011-02-04 14:50:00,82.52,82.58,82.48,82.5,16600.0,61.4049,61.4495,61.3751,61.39,16600.0
2011-02-04 14:55:00,82.52,82.56,82.48,82.55,12600.0,61.4049,61.4346,61.3751,61.4272,12600.0
2011-02-04 15:00:00,82.57,82.67,82.48,82.54,29500.0,61.4421,61.5165,61.3751,61.4197,29500.0
2011-02-04 15:05:00,82.54,82.6,82.48,82.57,26900.0,61.4197,61.4644,61.3751,61.4421,26900.0
2011-02-04 15:10:00,82.55,82.63,82.53,82.61,19600.0,61.4272,61.4867,61.4123,61.4718,19600.0
2011-02-04 15:15:00,82.59,82.62,82.53,82.61,16400.0,61.457,61.4793,61.4123,61.4718,16400.0
2011-02-04 15:20:00,82.63,82.68,82.55,82.55,12200.0,61.4867,61.5239,61.4272,61.4272,12200.0
2011-02-04 15:25:00,82.56,82.66,82.55,82.56,22600.0,61.4346,61.509,61.4272,61.4346,22600.0
2011-02-04 15:30:00,82.55,82.7,82.52,82.6,30900.0,61.4272,61.5388,61.4049,61.4644,30900.0
2011-02-04 15:35:00,82.6,82.6,82.53,82.59,19200.0,61.4644,61.4644,61.4123,61.457,19200.0
2011-02-04 15:40:00,82.61,82.61,82.52,82.57,19900.0,61.4718,61.4718,61.4049,61.4421,19900.0
2011-02-04 15:45:00,82.58,82.69,82.56,82.67,37800.0,61.4495,61.5314,61.4346,61.5165,37800.0
2011-02-04 15:50:00,82.68,82.68,82.57,82.61,30000.0,61.5239,61.5239,61.4421,61.4718,30000.0
2011-02-04 15:55:00,82.59,82.61,82.49,82.54,80600.0,61.457,61.4718,61.3825,61.4197,80600.0
2011-02-07 09:30:00,82.68,82.81,82.31,82.77,42000.0,61.5239,61.6207,61.2486,61.5909,42000.0
2011-02-07 09:35:00,82.75,82.9,82.6,82.89,8200.0,61.576,61.6876,61.4644,61.6802,8200.0
2011-02-07 09:40:00,82.95,83.25,82.95,83.08,9500.0,61.7248,61.9481,61.7248,61.8216,9500.0
2011-02-07 09:45:00,83.08,83.25,83.03,83.03,11200.0,61.8216,61.9481,61.7844,61.7844,11200.0
2011-02-07 09:50:00,83.02,83.13,82.87,83.12,24200.0,61.7769,61.8588,61.6653,61.8513,24200.0
2011-02-07 09:55:00,83.09,83.24,83.02,83.16,15700.0,61.829,61.9406,61.7769,61.8811,15700.0
2011-02-07 10:00:00,83.22,83.62,83.2,83.62,18300.0,61.9257,62.2234,61.9109,62.2234,18300.0
2011-02-07 10:05:00,83.62,83.62,83.33,83.46,13000.0,62.2234,62.2234,62.0076,62.1043,13000.0
2011-02-07 10:10:00,83.52,83.56,83.18,83.2,12400.0,62.149,62.1788,61.896,61.9109,12400.0
2011-02-07 10:15:00,83.18,83.18,82.94,83.01,23900.0,61.896,61.896,61.7174,61.7695,23900.0
2011-02-07 10:20:00,83.02,83.31,82.97,83.29,7800.0,61.7769,61.9927,61.7397,61.9778,7800.0
2011-02-07 10:25:00,83.31,83.4,83.18,83.21,11300.0,61.9927,62.0597,61.896,61.9183,11300.0
2011-02-07 10:30:00,83.21,83.35,83.2,83.3,7200.0,61.9183,62.0225,61.9109,61.9853,7200.0
2011-02-07 10:35:00,83.31,83.36,83.23,83.36,13200.0,61.9927,62.0299,61.9332,62.0299,13200.0
2011-02-07 10:40:00,83.36,83.46,83.28,83.34,9300.0,62.0299,62.1043,61.9704,62.015,9300.0
2011-02-07 10:45:00,83.33,83.34,83.21,83.32,9300.0,62.0076,62.015,61.9183,62.0002,9300.0
2011-02-07 10:50:00,83.33,83.45,83.31,83.37,19400.0,62.0076,62.0969,61.9927,62.0374,19400.0
2011-02-07 10:55:00,83.36,83.38,83.19,83.22,13800.0,62.0299,62.0448,61.9034,61.9257,13800.0
2011-02-07 11:00:00,83.24,83.43,83.21,83.39,18700.0,61.9406,62.082,61.9183,62.0523,18700.0
2011-02-07 11:05:00,83.4,83.4,83.22,83.32,19800.0,62.0597,62.0597,61.9257,62.0002,19800.0
2011-02-07 11:10:00,83.32,83.46,83.29,83.29,24000.0,62.0002,62.1043,61.9778,61.9778,24000.0
2011-02-07 11:15:00,83.29,83.3,83.16,83.19,18000.0,61.9778,61.9853,61.8811,61.9034,18000.0
2011-02-07 11:20:00,83.18,83.28,83.14,83.28,19700.0,61.896,61.9704,61.8662,61.9704,19700.0
2011-02-07 11:25:00,83.29,83.38,83.26,83.26,17100.0,61.9778,62.0448,61.9555,61.9555,17100.0
2011-02-07 11:30:00,83.29,83.75,83.24,83.75,116700.0,61.9778,62.3201,61.9406,62.3201,116700.0
2011-02-07 11:35:00,83.72,83.85,83.71,83.85,13000.0,62.2978,62.3945,62.2904,62.3945,13000.0
2011-02-07 11:40:00,83.85,83.97,83.85,83.9,14500.0,62.3945,62.4838,62.3945,62.4318,14500.0
2011-02-07 11:45:00,83.92,83.96,83.89,83.89,4200.0,62.4466,62.4764,62.4243,62.4243,4200.0
2011-02-07 11:50:00,83.89,83.89,83.69,83.7,6300.0,62.4243,62.4243,62.2755,62.2829,6300.0
2011-02-07 11:55:00,83.72,83.75,83.69,83.75,4300.0,62.2978,62.3201,62.2755,62.3201,4300.0
2011-02-07 12:00:00,83.75,83.82,83.72,83.73,8800.0,62.3201,62.3722,62.2978,62.3053,8800.0
2011-02-07 12:05:00,83.72,83.8,83.69,83.73,22200.0,62.2978,62.3573,62.2755,62.3053,22200.0
2011-02-07 12:10:00,83.72,83.73,83.64,83.71,7000.0,62.2978,62.3053,62.2383,62.2904,7000.0
2011-02-07 12:15:00,83.71,83.92,83.69,83.89,10300.0,62.2904,62.4466,62.2755,62.4243,10300.0
2011-02-07 12:20:00,83.89,83.89,83.8,83.82,10100.0,62.4243,62.4243,62.3573,62.3722,10100.0
2011-02-07 12:25:00,83.82,83.84,83.7,83.73,6600.0,62.3722,62.3871,62.2829,62.3053,6600.0
2011-02-07 12:30:00,83.73,83.85,83.73,83.84,6600.0,62.3053,62.3945,62.3053,62.3871,6600.0
2011-02-07 12:35:00,83.84,83.84,83.8,83.81,30600.0,62.3871,62.3871,62.3573,62.3648,30600.0
2011-02-07 12:40:00,83.8,83.84,83.75,83.78,9000.0,62.3573,62.3871,62.3201,62.3425,9000.0
2011-02-07 12:45:00,83.78,83.84,83.75,83.79,12500.0,62.3425,62.3871,62.3201,62.3499,12500.0
2011-02-07 12:50:00,83.79,83.84,83.68,83.7,22400.0,62.3499,62.3871,62.268,62.2829,22400.0
2011-02-07 12:55:00,83.69,83.78,83.69,83.73,7300.0,62.2755,62.3425,62.2755,62.3053,7300.0
2011-02-07 13:00:00,83.72,83.86,83.71,83.86,19800.0,62.2978,62.402,62.2904,62.402,19800.0
2011-02-07 13:05:00,83.86,83.87,83.79,83.8,68800.0,62.402,62.4094,62.3499,62.3573,68800.0
2011-02-07 13:10:00,83.82,83.87,83.81,83.85,13900.0,62.3722,62.4094,62.3648,62.3945,13900.0
2011-02-07 13:15:00,83.85,83.85,83.78,83.78,10700.0,62.3945,62.3945,62.3425,62.3425,10700.0
2011-02-07 13:20:00,83.79,83.86,83.78,83.83,18800.0,62.3499,62.402,62.3425,62.3797,18800.0
2011-02-07 13:25:00,83.82,83.83,83.79,83.81,24400.0,62.3722,62.3797,62.3499,62.3648,24400.0
2011-02-07 13:30:00,83.81,83.9,83.81,83.9,8900.0,62.3648,62.4318,62.3648,62.4318,8900.0
2011-02-07 13:35:00,83.88,83.94,83.86,83.9,18400.0,62.4169,62.4615,62.402,62.4318,18400.0
2011-02-07 13:40:00,83.91,83.98,83.91,83.97,3600.0,62.4392,62.4913,62.4392,62.4838,3600.0
2011-02-07 13:45:00,83.95,84.0,83.93,84.0,7900.0,62.469,62.5062,62.4541,62.5062,7900.0
2011-02-07 13:50:00,84.0,84.08,83.98,84.08,21500.0,62.5062,62.5657,62.4913,62.5657,21500.0
2011-02-07 13:55:00,84.09,84.15,84.06,84.14,21200.0,62.5731,62.6178,62.5508,62.6103,21200.0
2011-02-07 14:00:00,84.14,84.2,84.14,84.19,16700.0,62.6103,62.655,62.6103,62.6475,16700.0
2011-02-07 14:05:00,84.17,84.21,84.13,84.13,11800.0,62.6327,62.6624,62.6029,62.6029,11800.0
2011-02-07 14:10:00,84.12,84.12,84.02,84.05,15200.0,62.5955,62.5955,62.521,62.5434,15200.0
2011-02-07 14:15:00,84.04,84.11,84.03,84.07,12300.0,62.5359,62.588,62.5285,62.5583,12300.0
2011-02-07 14:20:00,84.09,84.1,84.07,84.1,8200.0,62.5731,62.5806,62.5583,62.5806,8200.0
2011-02-07 14:25:00,84.1,84.12,84.05,84.05,8700.0,62.5806,62.5955,62.5434,62.5434,8700.0
2011-02-07 14:30:00,84.05,84.05,83.99,84.04,7900.0,62.5434,62.5434,62.4987,62.5359,7900.0
2011-02-07 14:35:00,84.04,84.08,83.96,83.98,11100.0,62.5359,62.5657,62.4764,62.4913,11100.0
2011-02-07 14:40:00,83.97,84.07,83.97,84.07,9200.0,62.4838,62.5583,62.4838,62.5583,9200.0
2011-02-07 14:45:00,84.07,84.07,83.97,84.0,8800.0,62.5583,62.5583,62.4838,62.5062,8800.0
2011-02-07 14:50:00,84.01,84.02,83.95,83.96,16200.0,62.5136,62.521,62.469,62.4764,16200.0
2011-02-07 14:55:00,83.95,83.97,83.83,83.97,20600.0,62.469,62.4838,62.3797,62.4838,20600.0
2011-02-07 15:00:00,83.96,84.13,83.88,84.1,17200.0,62.4764,62.6029,62.4169,62.5806,17200.0
2011-02-07 15:05:00,84.09,84.1,84.03,84.07,10900.0,62.5731,62.5806,62.5285,62.5583,10900.0
2011-02-07 15:10:00,84.08,84.09,83.85,83.87,22800.0,62.5657,62.5731,62.3945,62.4094,22800.0
2011-02-07 15:15:00,83.86,84.0,83.86,83.98,23900.0,62.402,62.5062,62.402,62.4913,23900.0
2011-02-07 15:20:00,83.99,84.0,83.95,84.0,25500.0,62.4987,62.5062,62.469,62.5062,25500.0
2011-02-07 15:25:00,84.0,84.09,83.96,84.04,22800.0,62.5062,62.5731,62.4764,62.5359,22800.0
2011-02-07 15:30:00,84.04,84.13,83.99,84.08,20800.0,62.5359,62.6029,62.4987,62.5657,20800.0
2011-02-07 15:35:00,84.11,84.16,84.06,84.15,23200.0,62.588,62.6252,62.5508,62.6178,23200.0
2011-02-07 15:40:00,84.14,84.2,84.12,84.14,19400.0,62.6103,62.655,62.5955,62.6103,19400.0
2011-02-07 15:45:00,84.16,84.18,84.08,84.15,47000.0,62.6252,62.6401,62.5657,62.6178,47000.0
2011-02-07 15:50:00,84.16,84.16,84.08,84.13,20600.0,62.6252,62.6252,62.5657,62.6029,20600.0
2011-02-07 15:55:00,84.11,84.16,84.09,84.11,30600.0,62.588,62.6252,62.5731,62.588,30600.0
2011-02-08 09:30:00,84.19,84.4,84.15,84.31,48200.0,62.6475,62.8038,62.6178,62.7368,48200.0
2011-02-08 09:35:00,84.26,84.26,83.75,83.99,36900.0,62.6996,62.6996,62.3201,62.4987,36900.0
2011-02-08 09:40:00,83.96,84.14,83.79,83.79,99900.0,62.4764,62.6103,62.3499,62.3499,99900.0
2011-02-08 09:45:00,83.76,83.83,83.55,83.63,16500.0,62.3276,62.3797,62.1713,62.2308,16500.0
2011-02-08 09:50:00,83.65,83.88,83.64,83.8,15100.0,62.2457,62.4169,62.2383,62.3573,15100.0
2011-02-08 09:55:00,83.78,83.98,83.74,83.88,23900.0,62.3425,62.4913,62.3127,62.4169,23900.0
2011-02-08 10:00:00,83.91,84.0,83.84,83.9,16100.0,62.4392,62.5062,62.3871,62.4318,16100.0
2011-02-08 10:05:00,83.93,83.98,83.83,83.98,13500.0,62.4541,62.4913,62.3797,62.4913,13500.0
2011-02-08 10:10:00,83.98,83.99,83.77,83.95,17500.0,62.4913,62.4987,62.335,62.469,17500.0
2011-02-08 10:15:00,83.93,84.04,83.82,83.99,17400.0,62.4541,62.5359,62.3722,62.4987,17400.0
2011-02-08 10:20:00,84.0,84.04,83.97,84.03,8700.0,62.5062,62.5359,62.4838,62.5285,8700.0
2011-02-08 10:25:00,84.03,84.03,83.92,83.92,7900.0,62.5285,62.5285,62.4466,62.4466,7900.0
2011-02-08 10:30:00,83.91,83.99,83.79,83.99,6000.0,62.4392,62.4987,62.3499,62.4987,6000.0
2011-02-08 10:35:00,83.98,84.02,83.87,83.87,10200.0,62.4913,62.521,62.4094,62.4094,10200.0
2011-02-08 10:40:00,83.84,83.94,83.84,83.94,9100.0,62.3871,62.4615,62.3871,62.4615,9100.0
2011-02-08 10:45:00,83.91,84.01,83.91,83.98,11800.0,62.4392,62.5136,62.4392,62.4913,11800.0
2011-02-08 10:50:00,83.99,83.99,83.69,83.69,9500.0,62.4987,62.4987,62.2755,62.2755,9500.0
2011-02-08 10:55:00,83.7,83.8,83.7,83.74,10400.0,62.2829,62.3573,62.2829,62.3127,10400.0
2011-02-08 11:00:00,83.77,83.85,83.6,83.65,13800.0,62.335,62.3945,62.2085,62.2457,13800.0
2011-02-08 11:05:00,83.61,83.74,83.59,83.71,5600.0,62.216,62.3127,62.2011,62.2904,5600.0
2011-02-08 11:10:00,83.75,83.82,83.73,83.77,7600.0,62.3201,62.3722,62.3053,62.335,7600.0
2011-02-08 11:15:00,83.76,83.82,83.74,83.74,3300.0,62.3276,62.3722,62.3127,62.3127,3300.0
2011-02-08 11:20:00,83.77,83.86,83.67,83.85,13400.0,62.335,62.402,62.2606,62.3945,13400.0
2011-02-08 11:25:00,83.85,83.85,83.71,83.84,11600.0,62.3945,62.3945,62.2904,62.3871,11600.0
2011-02-08 11:30:00,83.84,83.99,83.84,83.97,11400.0,62.3871,62.4987,62.3871,62.4838,11400.0
2011-02-08 11:35:00,83.97,84.05,83.97,84.01,18700.0,62.4838,62.5434,62.4838,62.5136,18700.0
2011-02-08 11:40:00,84.04,84.15,83.96,83.99,14300.0,62.5359,62.6178,62.4764,62.4987,14300.0
2011-02-08 11:45:00,83.99,84.09,83.96,84.08,8300.0,62.4987,62.5731,62.4764,62.5657,8300.0
2011-02-08 11:50:00,84.07,84.16,84.0,84.16,16600.0,62.5583,62.6252,62.5062,62.6252,16600.0
2011-02-08 11:55:00,84.14,84.37,84.12,84.37,30000.0,62.6103,62.7815,62.5955,62.7815,30000.0
2011-02-08 12:00:00,84.37,84.46,84.26,84.28,20800.0,62.7815,62.8485,62.6996,62.7145,20800.0
2011-02-08 12:05:00,84.26,84.3,84.17,84.3,10900.0,62.6996,62.7294,62.6327,62.7294,10900.0
2011-02-08 12:10:00,84.28,84.32,84.23,84.25,5700.0,62.7145,62.7443,62.6773,62.6922,5700.0
2011-02-08 12:15:00,84.26,84.4,84.26,84.31,16200.0,62.6996,62.8038,62.6996,62.7368,16200.0
2011-02-08 12:20:00,84.31,84.31,84.23,84.23,10000.0,62.7368,62.7368,62.6773,62.6773,10000.0
2011-02-08 12:25:00,84.26,84.38,84.25,84.36,9700.0,62.6996,62.7889,62.6922,62.774,9700.0
2011-02-08 12:30:00,84.37,84.44,84.35,84.37,17700.0,62.7815,62.8336,62.7666,62.7815,17700.0
2011-02-08 12:35:00,84.37,84.82,84.37,84.8,48000.0,62.7815,63.1163,62.7815,63.1015,48000.0
2011-02-08 12:40:00,84.79,84.83,84.6,84.61,49100.0,63.094,63.1238,62.9526,62.9601,49100.0
2011-02-08 12:45:00,84.61,84.77,84.52,84.75,53200.0,62.9601,63.0791,62.8931,63.0643,53200.0
2011-02-08 12:50:00,84.74,84.82,84.68,84.82,23400.0,63.0568,63.1163,63.0122,63.1163,23400.0
2011-02-08 12:55:00,84.83,84.84,84.69,84.7,8700.0,63.1238,63.1312,63.0196,63.027,8700.0
2011-02-08 13:00:00,84.73,84.78,84.64,84.67,17900.0,63.0494,63.0866,62.9824,63.0047,17900.0
2011-02-08 13:05:00,84.69,84.74,84.66,84.71,16400.0,63.0196,63.0568,62.9973,63.0345,16400.0
2011-02-08 13:10:00,84.71,84.94,84.71,84.78,31500.0,63.0345,63.2056,63.0345,63.0866,31500.0
2011-02-08 13:15:00,84.79,84.91,84.79,84.84,17200.0,63.094,63.1833,63.094,63.1312,17200.0
2011-02-08 13:20:00,84.82,84.95,84.8,84.85,31500.0,63.1163,63.2131,63.1015,63.1387,31500.0
2011-02-08 13:25:00,84.88,84.88,84.7,84.83,19300.0,63.161,63.161,63.027,63.1238,19300.0
2011-02-08 13:30:00,84.79,84.93,84.79,84.91,10600.0,63.094,63.1982,63.094,63.1833,10600.0
2011-02-08 13:35:00,84.9,84.91,84.83,84.84,7600.0,63.1759,63.1833,63.1238,63.1312,7600.0
2011-02-08 13:40:00,84.85,84.86,84.75,84.75,14300.0,63.1387,63.1461,63.0643,63.0643,14300.0
2011-02-08 13:45:00,84.75,84.78,84.64,84.78,18000.0,63.0643,63.0866,62.9824,63.0866,18000.0
2011-02-08 13:50:00,84.81,84.81,84.73,84.79,9300.0,63.1089,63.1089,63.0494,63.094,9300.0
2011-02-08 13:55:00,84.78,84.79,84.74,84.76,6700.0,63.0866,63.094,63.0568,63.0717,6700.0
2011-02-08 14:00:00,84.75,84.93,84.75,84.93,22900.0,63.0643,63.1982,63.0643,63.1982,22900.0
2011-02-08 14:05:00,84.92,84.98,84.91,84.91,21600.0,63.1908,63.2354,63.1833,63.1833,21600.0
2011-02-08 14:10:00,84.92,84.99,84.91,84.96,48800.0,63.1908,63.2428,63.1833,63.2205,48800.0
2011-02-08 14:15:00,84.97,85.0,84.97,85.0,13100.0,63.228,63.2503,63.228,63.2503,13100.0
2011-02-08 14:20:00,84.99,85.1,84.97,85.1,57800.0,63.2428,63.3247,63.228,63.3247,57800.0
2011-02-08 14:25:00,85.06,85.23,85.05,85.23,30200.0,63.2949,63.4214,63.2875,63.4214,30200.0
2011-02-08 14:30:00,85.21,85.28,85.17,85.25,22600.0,63.4066,63.4586,63.3768,63.4363,22600.0
2011-02-08 14:35:00,85.26,85.34,85.22,85.28,38400.0,63.4438,63.5033,63.414,63.4586,38400.0
2011-02-08 14:40:00,85.27,85.27,85.1,85.1,29800.0,63.4512,63.4512,63.3247,63.3247,29800.0
2011-02-08 14:45:00,85.09,85.13,85.07,85.13,21000.0,63.3173,63.347,63.3024,63.347,21000.0
2011-02-08 14:50:00,85.13,85.16,85.07,85.09,22800.0,63.347,63.3693,63.3024,63.3173,22800.0
2011-02-08 14:55:00,85.09,85.16,85.07,85.14,31400.0,63.3173,63.3693,63.3024,63.3545,31400.0
2011-02-08 15:00:00,85.11,85.13,85.05,85.06,17700.0,63.3321,63.347,63.2875,63.2949,17700.0
2011-02-08 15:05:00,85.06,85.18,85.05,85.18,26200.0,63.2949,63.3842,63.2875,63.3842,26200.0
2011-02-08 15:10:00,85.17,85.18,85.09,85.13,22500.0,63.3768,63.3842,63.3173,63.347,22500.0
2011-02-08 15:15:00,85.13,85.17,85.1,85.15,18200.0,63.347,63.3768,63.3247,63.3619,18200.0
2011-02-08 15:20:00,85.15,85.19,85.11,85.19,25600.0,63.3619,63.3917,63.3321,63.3917,25600.0
2011-02-08 15:25:00,85.17,85.2,85.16,85.18,21700.0,63.3768,63.3991,63.3693,63.3842,21700.0
2011-02-08 15:30:00,85.18,85.23,85.14,85.14,33800.0,63.3842,63.4214,63.3545,63.3545,33800.0
2011-02-08 15:35:00,85.14,85.16,85.0,85.03,46700.0,63.3545,63.3693,63.2503,63.2726,46700.0
2011-02-08 15:40:00,85.05,85.28,85.05,85.17,64500.0,63.2875,63.4586,63.2875,63.3768,64500.0
2011-02-08 15:45:00,85.18,85.28,85.06,85.06,100800.0,63.3842,63.4586,63.2949,63.2949,100800.0
2011-02-08 15:50:00,85.07,85.16,85.04,85.07,63400.0,63.3024,63.3693,63.28,63.3024,63400.0
2011-02-08 15:55:00,85.08,85.13,85.05,85.13,89200.0,63.3098,63.347,63.2875,63.347,89200.0
2011-02-09 09:30:00,84.6,85.5,84.6,85.42,32700.0,62.9526,63.6223,62.9526,63.5628,32700.0
2011-02-09 09:35:00,85.47,85.47,85.14,85.26,30500.0,63.6,63.6,63.3545,63.4438,30500.0
2011-02-09 09:40:00,85.26,85.37,85.19,85.25,9700.0,63.4438,63.5256,63.3917,63.4363,9700.0
2011-02-09 09:45:00,85.26,85.28,85.17,85.19,14600.0,63.4438,63.4586,63.3768,63.3917,14600.0
2011-02-09 09:50:00,85.18,85.18,84.99,85.14,6200.0,63.3842,63.3842,63.2428,63.3545,6200.0
2011-02-09 09:55:00,85.14,85.15,84.98,85.15,8000.0,63.3545,63.3619,63.2354,63.3619,8000.0
2011-02-09 10:00:00,85.11,85.3,85.1,85.29,11100.0,63.3321,63.4735,63.3247,63.4661,11100.0
2011-02-09 10:05:00,85.27,85.43,85.27,85.33,23100.0,63.4512,63.5703,63.4512,63.4958,23100.0
2011-02-09 10:10:00,85.32,85.39,85.32,85.33,28500.0,63.4884,63.5405,63.4884,63.4958,28500.0
2011-02-09 10:15:00,85.34,85.41,85.32,85.36,17500.0,63.5033,63.5554,63.4884,63.5182,17500.0
2011-02-09 10:20:00,85.36,85.44,85.36,85.41,8000.0,63.5182,63.5777,63.5182,63.5554,8000.0
2011-02-09 10:25:00,85.43,85.49,85.34,85.4,6500.0,63.5703,63.6149,63.5033,63.5479,6500.0
2011-02-09 10:30:00,85.38,85.42,85.32,85.4,10300.0,63.5331,63.5628,63.4884,63.5479,10300.0
2011-02-09 10:35:00,85.4,85.57,85.35,85.54,40800.0,63.5479,63.6744,63.5107,63.6521,40800.0
2011-02-09 10:40:00,85.55,85.74,85.51,85.73,17700.0,63.6596,63.8009,63.6298,63.7935,17700.0
2011-02-09 10:45:00,85.69,85.94,85.68,85.92,16000.0,63.7637,63.9498,63.7563,63.9349,16000.0
2011-02-09 10:50:00,85.94,85.98,85.84,85.9,9900.0,63.9498,63.9795,63.8753,63.92,9900.0
2011-02-09 10:55:00,85.93,85.93,85.81,85.89,15500.0,63.9423,63.9423,63.853,63.9126,15500.0
2011-02-09 11:00:00,85.86,85.9,85.81,85.82,5900.0,63.8902,63.92,63.853,63.8605,5900.0
2011-02-09 11:05:00,85.83,85.89,85.82,85.85,12200.0,63.8679,63.9126,63.8605,63.8828,12200.0
2011-02-09 11:10:00,85.87,85.87,85.71,85.71,13100.0,63.8977,63.8977,63.7786,63.7786,13100.0
2011-02-09 11:15:00,85.68,85.68,85.25,85.34,18900.0,63.7563,63.7563,63.4363,63.5033,18900.0
2011-02-09 11:20:00,85.37,85.38,85.26,85.35,24300.0,63.5256,63.5331,63.4438,63.5107,24300.0
2011-02-09 11:25:00,85.37,85.4,85.25,85.29,14400.0,63.5256,63.5479,63.4363,63.4661,14400.0
2011-02-09 11:30:00,85.26,85.39,85.26,85.37,7800.0,63.4438,63.5405,63.4438,63.5256,7800.0
2011-02-09 11:35:00,85.36,85.38,85.3,85.33,13500.0,63.5182,63.5331,63.4735,63.4958,13500.0
2011-02-09 11:40:00,85.3,85.48,85.3,85.48,13400.0,63.4735,63.6075,63.4735,63.6075,13400.0
2011-02-09 11:45:00,85.5,85.5,85.36,85.4,9300.0,63.6223,63.6223,63.5182,63.5479,9300.0
2011-02-09 11:50:00,85.4,85.44,85.36,85.38,8700.0,63.5479,63.5777,63.5182,63.5331,8700.0
2011-02-09 11:55:00,85.36,85.39,85.28,85.3,10300.0,63.5182,63.5405,63.4586,63.4735,10300.0
2011-02-09 12:00:00,85.27,85.38,85.21,85.28,14900.0,63.4512,63.5331,63.4066,63.4586,14900.0
2011-02-09 12:05:00,85.26,85.39,85.26,85.34,7500.0,63.4438,63.5405,63.4438,63.5033,7500.0
2011-02-09 12:10:00,85.33,85.36,85.29,85.3,8800.0,63.4958,63.5182,63.4661,63.4735,8800.0
2011-02-09 12:15:00,85.3,85.4,85.27,85.37,19600.0,63.4735,63.5479,63.4512,63.5256,19600.0
2011-02-09 12:20:00,85.35,85.42,85.29,85.42,5400.0,63.5107,63.5628,63.4661,63.5628,5400.0
2011-02-09 12:25:00,85.44,85.44,85.36,85.42,10400.0,63.5777,63.5777,63.5182,63.5628,10400.0
2011-02-09 12:30:00,85.43,85.48,85.38,85.48,4200.0,63.5703,63.6075,63.5331,63.6075,4200.0
2011-02-09 12:35:00,85.47,85.59,85.44,85.49,7700.0,63.6,63.6893,63.5777,63.6149,7700.0
2011-02-09 12:40:00,85.49,85.49,85.38,85.46,21000.0,63.6149,63.6149,63.5331,63.5926,21000.0
2011-02-09 12:45:00,85.48,85.51,85.45,85.48,2900.0,63.6075,63.6298,63.5851,63.6075,2900.0
2011-02-09 12:50:00,85.46,85.47,85.38,85.38,3800.0,63.5926,63.6,63.5331,63.5331,3800.0
2011-02-09 12:55:00,85.38,85.4,85.27,85.31,26400.0,63.5331,63.5479,63.4512,63.481,26400.0
2011-02-09 13:00:00,85.29,85.37,85.29,85.33,13400.0,63.4661,63.5256,63.4661,63.4958,13400.0
2011-02-09 13:05:00,85.34,85.45,85.2,85.42,18400.0,63.5033,63.5851,63.3991,63.5628,18400.0
2011-02-09 13:10:00,85.4,85.4,85.27,85.27,6800.0,63.5479,63.5479,63.4512,63.4512,6800.0
2011-02-09 13:15:00,85.27,85.36,85.27,85.36,5000.0,63.4512,63.5182,63.4512,63.5182,5000.0
2011-02-09 13:20:00,85.38,85.52,85.37,85.51,14200.0,63.5331,63.6372,63.5256,63.6298,14200.0
2011-02-09 13:25:00,85.52,85.66,85.52,85.66,18800.0,63.6372,63.7414,63.6372,63.7414,18800.0
2011-02-09 13:30:00,85.66,85.72,85.63,85.7,9100.0,63.7414,63.7861,63.7191,63.7712,9100.0
2011-02-09 13:35:00,85.68,85.69,85.54,85.55,5800.0,63.7563,63.7637,63.6521,63.6596,5800.0
2011-02-09 13:40:00,85.55,85.63,85.51,85.58,14600.0,63.6596,63.7191,63.6298,63.6819,14600.0
2011-02-09 13:45:00,85.55,85.56,85.41,85.41,15500.0,63.6596,63.667,63.5554,63.5554,15500.0
2011-02-09 13:50:00,85.4,85.49,85.36,85.4,9000.0,63.5479,63.6149,63.5182,63.5479,9000.0
2011-02-09 13:55:00,85.38,85.4,85.22,85.22,9600.0,63.5331,63.5479,63.414,63.414,9600.0
2011-02-09 14:00:00,85.21,85.36,85.19,85.28,30000.0,63.4066,63.5182,63.3917,63.4586,30000.0
2011-02-09 14:05:00,85.26,85.35,85.24,85.35,22800.0,63.4438,63.5107,63.4289,63.5107,22800.0
2011-02-09 14:10:00,85.33,85.4,85.32,85.4,12700.0,63.4958,63.5479,63.4884,63.5479,12700.0
2011-02-09 14:15:00,85.38,85.4,85.32,85.37,12500.0,63.5331,63.5479,63.4884,63.5256,12500.0
2011-02-09 14:20:00,85.37,85.45,85.31,85.36,14200.0,63.5256,63.5851,63.481,63.5182,14200.0
2011-02-09 14:25:00,85.37,85.46,85.27,85.43,16300.0,63.5256,63.5926,63.4512,63.5703,16300.0
2011-02-09 14:30:00,85.43,85.45,85.27,85.33,9800.0,63.5703,63.5851,63.4512,63.4958,9800.0
2011-02-09 14:35:00,85.32,85.32,85.19,85.19,19800.0,63.4884,63.4884,63.3917,63.3917,19800.0
2011-02-09 14:40:00,85.25,85.32,85.19,85.26,23700.0,63.4363,63.4884,63.3917,63.4438,23700.0
2011-02-09 14:45:00,85.24,85.29,85.2,85.24,19300.0,63.4289,63.4661,63.3991,63.4289,19300.0
2011-02-09 14:50:00,85.23,85.33,85.2,85.27,20300.0,63.4214,63.4958,63.3991,63.4512,20300.0
2011-02-09 14:55:00,85.26,85.34,85.22,85.24,7300.0,63.4438,63.5033,63.414,63.4289,7300.0
2011-02-09 15:00:00,85.24,85.38,85.22,85.32,25700.0,63.4289,63.5331,63.414,63.4884,25700.0
2011-02-09 15:05:00,85.31,85.33,85.22,85.23,14600.0,63.481,63.4958,63.414,63.4214,14600.0
2011-02-09 15:10:00,85.27,85.51,85.27,85.47,14700.0,63.4512,63.6298,63.4512,63.6,14700.0
2011-02-09 15:15:00,85.45,85.45,85.33,85.36,12100.0,63.5851,63.5851,63.4958,63.5182,12100.0
2011-02-09 15:20:00,85.36,85.51,85.35,85.44,15800.0,63.5182,63.6298,63.5107,63.5777,15800.0
2011-02-09 15:25:00,85.43,85.49,85.4,85.44,12700.0,63.5703,63.6149,63.5479,63.5777,12700.0
2011-02-09 15:30:00,85.45,85.5,85.39,85.49,20900.0,63.5851,63.6223,63.5405,63.6149,20900.0
2011-02-09 15:35:00,85.48,85.57,85.46,85.52,26000.0,63.6075,63.6744,63.5926,63.6372,26000.0
2011-02-09 15:40:00,85.53,85.53,85.43,85.45,15000.0,63.6447,63.6447,63.5703,63.5851,15000.0
2011-02-09 15:45:00,85.46,85.5,85.34,85.38,59100.0,63.5926,63.6223,63.5033,63.5331,59100.0
2011-02-09 15:50:00,85.39,85.5,85.35,85.5,24800.0,63.5405,63.6223,63.5107,63.6223,24800.0
2011-02-09 15:55:00,85.5,85.66,85.5,85.63,77800.0,63.6223,63.7414,63.6223,63.7191,77800.0
2011-02-10 09:30:00,84.84,85.0,84.63,84.89,14300.0,63.3858,63.5053,63.2289,63.4231,14300.0
2011-02-10 09:35:00,84.81,85.27,84.8,85.27,11700.0,63.3634,63.707,63.3559,63.707,11700.0
2011-02-10 09:40:00,85.2,85.25,85.04,85.09,4500.0,63.6548,63.6921,63.5352,63.5726,4500.0
2011-02-10 09:45:00,85.07,85.12,84.72,84.81,11200.0,63.5576,63.595,63.2961,63.3634,11200.0
2011-02-10 09:50:00,84.82,84.85,84.66,84.81,8700.0,63.3708,63.3933,63.2513,63.3634,8700.0
2011-02-10 09:55:00,84.8,85.04,84.8,84.86,5500.0,63.3559,63.5352,63.3559,63.4007,5500.0
2011-02-10 10:00:00,84.89,85.13,84.77,85.11,14700.0,63.4231,63.6025,63.3335,63.5875,14700.0
2011-02-10 10:05:00,85.09,85.36,85.08,85.3,10300.0,63.5726,63.7743,63.5651,63.7295,10300.0
2011-02-10 10:10:00,85.32,85.5,85.3,85.5,22200.0,63.7444,63.8789,63.7295,63.8789,22200.0
2011-02-10 10:15:00,85.48,85.88,85.48,85.8,21600.0,63.8639,64.1628,63.8639,64.103,21600.0
2011-02-10 10:20:00,85.81,85.99,85.64,85.82,54200.0,64.1105,64.245,63.9835,64.118,54200.0
2011-02-10 10:25:00,85.83,86.22,85.75,86.21,63600.0,64.1254,64.4168,64.0657,64.4093,63600.0
2011-02-10 10:30:00,86.21,86.92,86.11,86.87,164000.0,64.4093,64.9398,64.3346,64.9024,164000.0
2011-02-10 10:35:00,86.86,87.28,86.24,86.3,155500.0,64.895,65.2088,64.4318,64.4766,155500.0
2011-02-10 10:40:00,86.36,86.38,86.15,86.26,19200.0,64.5214,64.5364,64.3645,64.4467,19200.0
2011-02-10 10:45:00,86.24,86.34,86.16,86.17,17000.0,64.4318,64.5065,64.372,64.3795,17000.0
2011-02-10 10:50:00,86.17,86.17,85.86,85.88,15600.0,64.3795,64.3795,64.1479,64.1628,15600.0
2011-02-10 10:55:00,85.88,85.93,85.69,85.69,15500.0,64.1628,64.2001,64.0208,64.0208,15500.0
2011-02-10 11:00:00,85.71,85.75,85.61,85.69,13600.0,64.0358,64.0657,63.9611,64.0208,13600.0
2011-02-10 11:05:00,85.72,85.72,85.62,85.64,17300.0,64.0433,64.0433,63.9685,63.9835,17300.0
2011-02-10 11:10:00,85.64,85.64,85.49,85.56,14600.0,63.9835,63.9835,63.8714,63.9237,14600.0
2011-02-10 11:15:00,85.53,85.7,85.53,85.59,28500.0,63.9013,64.0283,63.9013,63.9461,28500.0
2011-02-10 11:20:00,85.64,86.02,85.64,85.95,44800.0,63.9835,64.2674,63.9835,64.2151,44800.0
2011-02-10 11:25:00,85.99,85.99,85.65,85.75,28600.0,64.245,64.245,63.991,64.0657,28600.0
2011-02-10 11:30:00,85.77,85.93,85.77,85.92,9700.0,64.0806,64.2001,64.0806,64.1927,9700.0
2011-02-10 11:35:00,85.92,86.19,85.88,86.14,19600.0,64.1927,64.3944,64.1628,64.357,19600.0
2011-02-10 11:40:00,86.1,86.17,85.99,85.99,6000.0,64.3272,64.3795,64.245,64.245,6000.0
2011-02-10 11:45:00,86.04,86.24,86.04,86.17,5500.0,64.2823,64.4318,64.2823,64.3795,5500.0
2011-02-10 11:50:00,86.22,86.53,86.22,86.48,15200.0,64.4168,64.6484,64.4168,64.6111,15200.0
2011-02-10 11:55:00,86.48,86.51,86.24,86.25,16700.0,64.6111,64.6335,64.4318,64.4392,16700.0
2011-02-10 12:00:00,86.23,86.26,86.03,86.04,14100.0,64.4243,64.4467,64.2749,64.2823,14100.0
2011-02-10 12:05:00,86.04,86.25,86.02,86.25,10200.0,64.2823,64.4392,64.2674,64.4392,10200.0
2011-02-10 12:10:00,86.23,86.29,86.21,86.21,5300.0,64.4243,64.4691,64.4093,64.4093,5300.0
2011-02-10 12:15:00,86.21,86.21,85.96,85.98,6600.0,64.4093,64.4093,64.2226,64.2375,6600.0
2011-02-10 12:20:00,86.01,86.14,85.98,85.98,5800.0,64.2599,64.357,64.2375,64.2375,5800.0
2011-02-10 12:25:00,85.98,86.11,85.98,86.07,4400.0,64.2375,64.3346,64.2375,64.3047,4400.0
2011-02-10 12:30:00,86.07,86.37,86.05,86.22,26600.0,64.3047,64.5289,64.2898,64.4168,26600.0
2011-02-10 12:35:00,86.22,86.35,86.2,86.24,38100.0,64.4168,64.5139,64.4019,64.4318,38100.0
2011-02-10 12:40:00,86.22,86.32,86.03,86.04,13400.0,64.4168,64.4915,64.2749,64.2823,13400.0
2011-02-10 12:45:00,86.03,86.18,86.03,86.15,7300.0,64.2749,64.3869,64.2749,64.3645,7300.0
2011-02-10 12:50:00,86.18,86.26,86.16,86.21,3900.0,64.3869,64.4467,64.372,64.4093,3900.0
2011-02-10 12:55:00,86.21,86.26,86.19,86.19,3200.0,64.4093,64.4467,64.3944,64.3944,3200.0
2011-02-10 13:00:00,86.21,86.21,86.01,86.08,10900.0,64.4093,64.4093,64.2599,64.3122,10900.0
2011-02-10 13:05:00,86.08,86.14,86.07,86.14,4600.0,64.3122,64.357,64.3047,64.357,4600.0
2011-02-10 13:10:00,86.14,86.16,86.09,86.12,11900.0,64.357,64.372,64.3197,64.3421,11900.0
2011-02-10 13:15:00,86.12,86.23,86.12,86.23,10500.0,64.3421,64.4243,64.3421,64.4243,10500.0
2011-02-10 13:20:00,86.23,86.28,86.23,86.26,6900.0,64.4243,64.4616,64.4243,64.4467,6900.0
2011-02-10 13:25:00,86.28,86.34,86.27,86.32,17200.0,64.4616,64.5065,64.4542,64.4915,17200.0
2011-02-10 13:30:00,86.31,86.41,86.27,86.28,18100.0,64.4841,64.5588,64.4542,64.4616,18100.0
2011-02-10 13:35:00,86.32,86.43,86.31,86.38,11500.0,64.4915,64.5737,64.4841,64.5364,11500.0
2011-02-10 13:40:00,86.35,86.35,86.25,86.3,7000.0,64.5139,64.5139,64.4392,64.4766,7000.0
2011-02-10 13:45:00,86.31,86.4,86.25,86.39,13000.0,64.4841,64.5513,64.4392,64.5438,13000.0
2011-02-10 13:50:00,86.38,86.44,86.32,86.42,15900.0,64.5364,64.5812,64.4915,64.5662,15900.0
2011-02-10 13:55:00,86.42,86.46,86.36,86.4,9200.0,64.5662,64.5961,64.5214,64.5513,9200.0
2011-02-10 14:00:00,86.4,86.64,86.36,86.64,20500.0,64.5513,64.7306,64.5214,64.7306,20500.0
2011-02-10 14:05:00,86.63,86.7,86.63,86.64,19600.0,64.7231,64.7754,64.7231,64.7306,19600.0
2011-02-10 14:10:00,86.66,86.67,86.48,86.48,17300.0,64.7455,64.753,64.6111,64.6111,17300.0
2011-02-10 14:15:00,86.48,86.58,86.47,86.52,22000.0,64.6111,64.6858,64.6036,64.641,22000.0
2011-02-10 14:20:00,86.55,86.69,86.52,86.69,28700.0,64.6634,64.768,64.641,64.768,28700.0
2011-02-10 14:25:00,86.73,86.73,86.66,86.66,15500.0,64.7978,64.7978,64.7455,64.7455,15500.0
2011-02-10 14:30:00,86.67,86.72,86.61,86.68,28800.0,64.753,64.7904,64.7082,64.7605,28800.0
2011-02-10 14:35:00,86.7,86.79,86.65,86.77,29400.0,64.7754,64.8427,64.7381,64.8277,29400.0
2011-02-10 14:40:00,86.76,86.85,86.74,86.8,28600.0,64.8203,64.8875,64.8053,64.8501,28600.0
2011-02-10 14:45:00,86.81,86.81,86.63,86.65,11700.0,64.8576,64.8576,64.7231,64.7381,11700.0
2011-02-10 14:50:00,86.66,86.66,86.58,86.58,14000.0,64.7455,64.7455,64.6858,64.6858,14000.0
2011-02-10 14:55:00,86.57,86.64,86.53,86.6,15700.0,64.6783,64.7306,64.6484,64.7007,15700.0
2011-02-10 15:00:00,86.61,86.7,86.54,86.69,16500.0,64.7082,64.7754,64.6559,64.768,16500.0
2011-02-10 15:05:00,86.65,86.65,86.41,86.43,18800.0,64.7381,64.7381,64.5588,64.5737,18800.0
2011-02-10 15:10:00,86.43,86.49,86.39,86.44,17200.0,64.5737,64.6185,64.5438,64.5812,17200.0
2011-02-10 15:15:00,86.45,86.54,86.37,86.44,24800.0,64.5887,64.6559,64.5289,64.5812,24800.0
2011-02-10 15:20:00,86.45,86.49,86.42,86.49,14800.0,64.5887,64.6185,64.5662,64.6185,14800.0
2011-02-10 15:25:00,86.49,86.68,86.48,86.67,19500.0,64.6185,64.7605,64.6111,64.753,19500.0
2011-02-10 15:30:00,86.66,86.72,86.58,86.62,29900.0,64.7455,64.7904,64.6858,64.7157,29900.0
2011-02-10 15:35:00,86.59,86.73,86.56,86.71,41300.0,64.6932,64.7978,64.6708,64.7829,41300.0
2011-02-10 15:40:00,86.71,86.75,86.64,86.74,34200.0,64.7829,64.8128,64.7306,64.8053,34200.0
2011-02-10 15:45:00,86.74,86.93,86.73,86.79,71900.0,64.8053,64.9473,64.7978,64.8427,71900.0
2011-02-10 15:50:00,86.82,86.82,86.44,86.44,49000.0,64.8651,64.8651,64.5812,64.5812,49000.0
2011-02-10 15:55:00,86.43,86.8,86.41,86.74,82700.0,64.5737,64.8501,64.5588,64.8053,82700.0
2011-02-11 09:30:00,86.48,86.54,86.37,86.45,31300.0,64.6111,64.6559,64.5289,64.5887,31300.0
2011-02-11 09:35:00,86.45,86.84,86.45,86.75,15700.0,64.5887,64.88,64.5887,64.8128,15700.0
2011-02-11 09:40:00,86.75,86.82,86.7,86.71,13500.0,64.8128,64.8651,64.7754,64.7829,13500.0
2011-02-11 09:45:00,86.66,86.93,86.66,86.81,15900.0,64.7455,64.9473,64.7455,64.8576,15900.0
2011-02-11 09:50:00,86.83,86.98,86.83,86.98,18000.0,64.8726,64.9846,64.8726,64.9846,18000.0
2011-02-11 09:55:00,86.97,87.06,86.91,87.04,27900.0,64.9772,65.0444,64.9323,65.0295,27900.0
2011-02-11 10:00:00,87.02,87.12,87.02,87.12,16400.0,65.0145,65.0892,65.0145,65.0892,16400.0
2011-02-11 10:05:00,87.15,87.25,87.14,87.25,15400.0,65.1116,65.1863,65.1042,65.1863,15400.0
2011-02-11 10:10:00,87.23,87.27,87.14,87.19,26600.0,65.1714,65.2013,65.1042,65.1415,26600.0
2011-02-11 10:15:00,87.2,87.33,87.2,87.26,22200.0,65.149,65.2461,65.149,65.1938,22200.0
2011-02-11 10:20:00,87.27,87.33,87.23,87.29,20300.0,65.2013,65.2461,65.1714,65.2162,20300.0
2011-02-11 10:25:00,87.26,87.31,87.18,87.31,4800.0,65.1938,65.2312,65.1341,65.2312,4800.0
2011-02-11 10:30:00,87.31,87.42,87.28,87.33,20800.0,65.2312,65.3134,65.2088,65.2461,20800.0
2011-02-11 10:35:00,87.31,87.33,87.19,87.21,19000.0,65.2312,65.2461,65.1415,65.1565,19000.0
2011-02-11 10:40:00,87.2,87.22,87.11,87.11,5200.0,65.149,65.1639,65.0818,65.0818,5200.0
2011-02-11 10:45:00,87.1,87.43,87.08,87.43,15800.0,65.0743,65.3208,65.0593,65.3208,15800.0
2011-02-11 10:50:00,87.45,87.73,87.32,87.64,39100.0,65.3358,65.545,65.2386,65.4777,39100.0
2011-02-11 10:55:00,87.65,87.87,87.6,87.85,29700.0,65.4852,65.6496,65.4478,65.6346,29700.0
2011-02-11 11:00:00,87.84,88.15,87.77,88.04,52600.0,65.6272,65.8588,65.5749,65.7766,52600.0
2011-02-11 11:05:00,87.99,88.16,87.86,88.11,28300.0,65.7392,65.8662,65.6421,65.8289,28300.0
2011-02-11 11:10:00,88.11,88.17,87.97,87.97,20200.0,65.8289,65.8737,65.7243,65.7243,20200.0
2011-02-11 11:15:00,87.99,88.08,87.89,88.05,30100.0,65.7392,65.8065,65.6645,65.784,30100.0
2011-02-11 11:20:00,87.99,88.27,87.88,88.24,17500.0,65.7392,65.9484,65.657,65.926,17500.0
2011-02-11 11:25:00,88.22,88.22,88.05,88.12,9900.0,65.9111,65.9111,65.784,65.8363,9900.0
2011-02-11 11:30:00,88.13,88.13,87.79,87.79,34900.0,65.8438,65.8438,65.5898,65.5898,34900.0
2011-02-11 11:35:00,87.77,87.77,87.51,87.54,18100.0,65.5749,65.5749,65.3806,65.403,18100.0
2011-02-11 11:40:00,87.52,87.68,87.49,87.61,15900.0,65.3881,65.5076,65.3657,65.4553,15900.0
2011-02-11 11:45:00,87.6,87.62,87.5,87.51,11900.0,65.4478,65.4628,65.3731,65.3806,11900.0
2011-02-11 11:50:00,87.53,87.61,87.53,87.54,5400.0,65.3955,65.4553,65.3955,65.403,5400.0
2011-02-11 11:55:00,87.55,87.55,87.38,87.46,17900.0,65.4105,65.4105,65.2835,65.3432,17900.0
2011-02-11 12:00:00,87.47,87.48,87.28,87.3,26300.0,65.3507,65.3582,65.2088,65.2237,26300.0
2011-02-11 12:05:00,87.35,87.46,87.35,87.41,8700.0,65.2611,65.3432,65.2611,65.3059,8700.0
2011-02-11 12:10:00,87.39,87.44,87.25,87.25,9900.0,65.2909,65.3283,65.1863,65.1863,9900.0
2011-02-11 12:15:00,87.31,87.37,87.25,87.31,13700.0,65.2312,65.276,65.1863,65.2312,13700.0
2011-02-11 12:20:00,87.29,87.47,87.26,87.42,9600.0,65.2162,65.3507,65.1938,65.3134,9600.0
2011-02-11 12:25:00,87.37,87.55,87.37,87.49,8700.0,65.276,65.4105,65.276,65.3657,8700.0
2011-02-11 12:30:00,87.5,87.62,87.49,87.62,6600.0,65.3731,65.4628,65.3657,65.4628,6600.0
2011-02-11 12:35:00,87.61,87.7,87.59,87.67,14600.0,65.4553,65.5226,65.4404,65.5001,14600.0
2011-02-11 12:40:00,87.66,87.75,87.65,87.71,8100.0,65.4927,65.5599,65.4852,65.53,8100.0
2011-02-11 12:45:00,87.7,87.78,87.69,87.74,9500.0,65.5226,65.5823,65.5151,65.5524,9500.0
2011-02-11 12:50:00,87.71,87.82,87.7,87.82,1800.0,65.53,65.6122,65.5226,65.6122,1800.0
2011-02-11 12:55:00,87.78,88.0,87.75,87.99,18700.0,65.5823,65.7467,65.5599,65.7392,18700.0
2011-02-11 13:00:00,87.98,87.99,87.95,87.98,19300.0,65.7317,65.7392,65.7093,65.7317,19300.0
2011-02-11 13:05:00,87.99,88.14,87.97,88.14,19400.0,65.7392,65.8513,65.7243,65.8513,19400.0
2011-02-11 13:10:00,88.13,88.14,87.98,87.99,5300.0,65.8438,65.8513,65.7317,65.7392,5300.0
2011-02-11 13:15:00,87.98,88.07,87.94,88.0,7800.0,65.7317,65.799,65.7019,65.7467,7800.0
2011-02-11 13:20:00,87.98,88.06,87.86,87.95,11700.0,65.7317,65.7915,65.6421,65.7093,11700.0
2011-02-11 13:25:00,87.93,87.93,87.82,87.9,6700.0,65.6944,65.6944,65.6122,65.672,6700.0
2011-02-11 13:30:00,87.91,87.91,87.82,87.85,4000.0,65.6795,65.6795,65.6122,65.6346,4000.0
2011-02-11 13:35:00,87.83,87.83,87.73,87.76,21800.0,65.6197,65.6197,65.545,65.5674,21800.0
2011-02-11 13:40:00,87.74,87.78,87.63,87.75,18700.0,65.5524,65.5823,65.4703,65.5599,18700.0
2011-02-11 13:45:00,87.75,87.85,87.74,87.8,12000.0,65.5599,65.6346,65.5524,65.5973,12000.0
2011-02-11 13:50:00,87.79,87.8,87.73,87.77,9800.0,65.5898,65.5973,65.545,65.5749,9800.0
2011-02-11 13:55:00,87.73,87.75,87.64,87.65,10700.0,65.545,65.5599,65.4777,65.4852,10700.0
2011-02-11 14:00:00,87.67,87.79,87.67,87.73,12200.0,65.5001,65.5898,65.5001,65.545,12200.0
2011-02-11 14:05:00,87.73,87.83,87.69,87.76,15400.0,65.545,65.6197,65.5151,65.5674,15400.0
2011-02-11 14:10:00,87.76,87.77,87.71,87.76,9700.0,65.5674,65.5749,65.53,65.5674,9700.0
2011-02-11 14:15:00,87.77,87.86,87.76,87.81,14700.0,65.5749,65.6421,65.5674,65.6047,14700.0
2011-02-11 14:20:00,87.79,87.87,87.77,87.8,24500.0,65.5898,65.6496,65.5749,65.5973,24500.0
2011-02-11 14:25:00,87.79,87.85,87.74,87.85,9100.0,65.5898,65.6346,65.5524,65.6346,9100.0
2011-02-11 14:30:00,87.86,88.19,87.84,88.19,17400.0,65.6421,65.8886,65.6272,65.8886,17400.0
2011-02-11 14:35:00,88.19,88.19,88.03,88.17,22500.0,65.8886,65.8886,65.7691,65.8737,22500.0
2011-02-11 14:40:00,88.18,88.18,88.0,88.0,42700.0,65.8812,65.8812,65.7467,65.7467,42700.0
2011-02-11 14:45:00,88.0,88.04,87.89,88.0,21300.0,65.7467,65.7766,65.6645,65.7467,21300.0
2011-02-11 14:50:00,87.99,88.1,87.99,88.0,22900.0,65.7392,65.8214,65.7392,65.7467,22900.0
2011-02-11 14:55:00,88.0,88.12,87.99,88.07,20500.0,65.7467,65.8363,65.7392,65.799,20500.0
2011-02-11 15:00:00,88.07,88.07,87.94,87.96,29400.0,65.799,65.799,65.7019,65.7168,29400.0
2011-02-11 15:05:00,87.96,88.04,87.9,87.97,23000.0,65.7168,65.7766,65.672,65.7243,23000.0
2011-02-11 15:10:00,87.97,88.04,87.93,87.99,19800.0,65.7243,65.7766,65.6944,65.7392,19800.0
2011-02-11 15:15:00,88.0,88.03,87.92,87.92,28200.0,65.7467,65.7691,65.6869,65.6869,28200.0
2011-02-11 15:20:00,87.91,88.05,87.89,88.02,40900.0,65.6795,65.784,65.6645,65.7616,40900.0
2011-02-11 15:25:00,88.02,88.11,88.0,88.06,19500.0,65.7616,65.8289,65.7467,65.7915,19500.0
2011-02-11 15:30:00,88.07,88.16,87.97,87.99,60700.0,65.799,65.8662,65.7243,65.7392,60700.0
2011-02-11 15:35:00,88.01,88.01,87.9,87.94,27400.0,65.7542,65.7542,65.672,65.7019,27400.0
2011-02-11 15:40:00,87.94,88.02,87.93,88.0,28700.0,65.7019,65.7616,65.6944,65.7467,28700.0
2011-02-11 15:45:00,87.99,88.08,87.88,87.89,72200.0,65.7392,65.8065,65.657,65.6645,72200.0
2011-02-11 15:50:00,87.9,88.0,87.84,87.88,51600.0,65.672,65.7467,65.6272,65.657,51600.0
2011-02-11 15:55:00,87.88,87.96,87.83,87.9,68700.0,65.657,65.7168,65.6197,65.672,68700.0
2011-02-14 09:30:00,87.82,87.94,87.22,87.56,60000.0,65.6122,65.7019,65.1639,65.418,60000.0
2011-02-14 09:35:00,87.57,88.0,87.57,87.85,7500.0,65.4254,65.7467,65.4254,65.6346,7500.0
2011-02-14 09:40:00,87.84,87.92,87.53,87.58,3700.0,65.6272,65.6869,65.3955,65.4329,3700.0
2011-02-14 09:45:00,87.62,87.76,87.62,87.71,11900.0,65.4628,65.5674,65.4628,65.53,11900.0
2011-02-14 09:50:00,87.78,87.82,87.63,87.71,10400.0,65.5823,65.6122,65.4703,65.53,10400.0
2011-02-14 09:55:00,87.74,87.74,87.56,87.67,6400.0,65.5524,65.5524,65.418,65.5001,6400.0
2011-02-14 10:00:00,87.61,87.77,87.61,87.66,9000.0,65.4553,65.5749,65.4553,65.4927,9000.0
2011-02-14 10:05:00,87.7,87.78,87.57,87.67,8300.0,65.5226,65.5823,65.4254,65.5001,8300.0
2011-02-14 10:10:00,87.67,87.71,87.54,87.62,13400.0,65.5001,65.53,65.403,65.4628,13400.0
2011-02-14 10:15:00,87.63,87.77,87.59,87.75,8000.0,65.4703,65.5749,65.4404,65.5599,8000.0
2011-02-14 10:20:00,87.76,87.87,87.68,87.77,16700.0,65.5674,65.6496,65.5076,65.5749,16700.0
2011-02-14 10:25:00,87.77,87.9,87.74,87.84,7000.0,65.5749,65.672,65.5524,65.6272,7000.0
2011-02-14 10:30:00,87.84,87.89,87.69,87.75,7400.0,65.6272,65.6645,65.5151,65.5599,7400.0
2011-02-14 10:35:00,87.75,87.79,87.67,87.7,21800.0,65.5599,65.5898,65.5001,65.5226,21800.0
2011-02-14 10:40:00,87.71,87.77,87.35,87.39,10800.0,65.53,65.5749,65.2611,65.2909,10800.0
2011-02-14 10:45:00,87.38,87.65,87.38,87.65,45500.0,65.2835,65.4852,65.2835,65.4852,45500.0
2011-02-14 10:50:00,87.7,87.72,87.6,87.6,7100.0,65.5226,65.5375,65.4478,65.4478,7100.0
2011-02-14 10:55:00,87.61,87.82,87.6,87.81,27600.0,65.4553,65.6122,65.4478,65.6047,27600.0
2011-02-14 11:00:00,87.81,87.84,87.66,87.75,10100.0,65.6047,65.6272,65.4927,65.5599,10100.0
2011-02-14 11:05:00,87.78,87.85,87.63,87.63,12500.0,65.5823,65.6346,65.4703,65.4703,12500.0
2011-02-14 11:10:00,87.63,87.82,87.61,87.82,12400.0,65.4703,65.6122,65.4553,65.6122,12400.0
2011-02-14 11:15:00,87.81,88.0,87.78,88.0,17600.0,65.6047,65.7467,65.5823,65.7467,17600.0
2011-02-14 11:20:00,88.02,88.05,87.97,88.05,9100.0,65.7616,65.784,65.7243,65.784,9100.0
2011-02-14 11:25:00,88.06,88.16,88.06,88.09,7500.0,65.7915,65.8662,65.7915,65.8139,7500.0
2011-02-14 11:30:00,88.07,88.16,88.04,88.07,11800.0,65.799,65.8662,65.7766,65.799,11800.0
2011-02-14 11:35:00,88.12,88.31,88.1,88.26,22300.0,65.8363,65.9783,65.8214,65.9409,22300.0
2011-02-14 11:40:00,88.26,88.26,88.14,88.2,13700.0,65.9409,65.9409,65.8513,65.8961,13700.0
2011-02-14 11:45:00,88.2,88.25,88.2,88.23,4800.0,65.8961,65.9335,65.8961,65.9185,4800.0
2011-02-14 11:50:00,88.23,88.26,88.06,88.07,19100.0,65.9185,65.9409,65.7915,65.799,19100.0
2011-02-14 11:55:00,88.08,88.16,88.05,88.14,5700.0,65.8065,65.8662,65.784,65.8513,5700.0
2011-02-14 12:00:00,88.15,88.17,88.12,88.15,6200.0,65.8588,65.8737,65.8363,65.8588,6200.0
2011-02-14 12:05:00,88.15,88.26,88.09,88.26,7200.0,65.8588,65.9409,65.8139,65.9409,7200.0
2011-02-14 12:10:00,88.21,88.21,88.1,88.13,9700.0,65.9036,65.9036,65.8214,65.8438,9700.0
2011-02-14 12:15:00,88.12,88.26,88.11,88.25,6500.0,65.8363,65.9409,65.8289,65.9335,6500.0
2011-02-14 12:20:00,88.27,88.37,88.27,88.35,11900.0,65.9484,66.0231,65.9484,66.0082,11900.0
2011-02-14 12:25:00,88.34,88.35,88.24,88.28,10400.0,66.0007,66.0082,65.926,65.9559,10400.0
2011-02-14 12:30:00,88.29,88.36,88.29,88.36,7600.0,65.9634,66.0157,65.9634,66.0157,7600.0
2011-02-14 12:35:00,88.36,88.4,88.33,88.4,7500.0,66.0157,66.0455,65.9932,66.0455,7500.0
2011-02-14 12:40:00,88.4,88.4,88.35,88.35,8400.0,66.0455,66.0455,66.0082,66.0082,8400.0
2011-02-14 12:45:00,88.32,88.32,88.19,88.25,5200.0,65.9858,65.9858,65.8886,65.9335,5200.0
2011-02-14 12:50:00,88.25,88.33,88.25,88.31,6200.0,65.9335,65.9932,65.9335,65.9783,6200.0
2011-02-14 12:55:00,88.28,88.35,88.28,88.3,4900.0,65.9559,66.0082,65.9559,65.9708,4900.0
2011-02-14 13:00:00,88.32,88.32,88.18,88.19,10100.0,65.9858,65.9858,65.8812,65.8886,10100.0
2011-02-14 13:05:00,88.18,88.18,87.97,88.02,17300.0,65.8812,65.8812,65.7243,65.7616,17300.0
2011-02-14 13:10:00,88.02,88.24,88.02,88.15,10700.0,65.7616,65.926,65.7616,65.8588,10700.0
2011-02-14 13:15:00,88.16,88.23,88.15,88.23,10700.0,65.8662,65.9185,65.8588,65.9185,10700.0
2011-02-14 13:20:00,88.25,88.27,88.2,88.22,9600.0,65.9335,65.9484,65.8961,65.9111,9600.0
2011-02-14 13:25:00,88.21,88.24,88.19,88.22,16700.0,65.9036,65.926,65.8886,65.9111,16700.0
2011-02-14 13:30:00,88.22,88.26,88.21,88.26,10400.0,65.9111,65.9409,65.9036,65.9409,10400.0
2011-02-14 13:35:00,88.26,88.4,88.26,88.4,27300.0,65.9409,66.0455,65.9409,66.0455,27300.0
2011-02-14 13:40:00,88.4,88.4,88.31,88.37,20400.0,66.0455,66.0455,65.9783,66.0231,20400.0
2011-02-14 13:45:00,88.36,88.51,88.3,88.44,25800.0,66.0157,66.1277,65.9708,66.0754,25800.0
2011-02-14 13:50:00,88.45,88.54,88.4,88.48,32700.0,66.0829,66.1501,66.0455,66.1053,32700.0
2011-02-14 13:55:00,88.48,88.53,88.42,88.49,25500.0,66.1053,66.1427,66.0605,66.1128,25500.0
2011-02-14 14:00:00,88.5,88.51,88.46,88.46,18700.0,66.1203,66.1277,66.0904,66.0904,18700.0
2011-02-14 14:05:00,88.49,88.53,88.45,88.5,14700.0,66.1128,66.1427,66.0829,66.1203,14700.0
2011-02-14 14:10:00,88.49,88.57,88.46,88.56,36300.0,66.1128,66.1726,66.0904,66.1651,36300.0
2011-02-14 14:15:00,88.57,88.57,88.52,88.53,36100.0,66.1726,66.1726,66.1352,66.1427,36100.0
2011-02-14 14:20:00,88.53,88.57,88.49,88.56,17300.0,66.1427,66.1726,66.1128,66.1651,17300.0
2011-02-14 14:25:00,88.57,88.59,88.5,88.58,13700.0,66.1726,66.1875,66.1203,66.18,13700.0
2011-02-14 14:30:00,88.58,88.63,88.46,88.54,20800.0,66.18,66.2174,66.0904,66.1501,20800.0
2011-02-14 14:35:00,88.54,88.57,88.51,88.51,6800.0,66.1501,66.1726,66.1277,66.1277,6800.0
2011-02-14 14:40:00,88.53,88.69,88.51,88.69,19400.0,66.1427,66.2622,66.1277,66.2622,19400.0
2011-02-14 14:45:00,88.69,88.93,88.69,88.87,42400.0,66.2622,66.4415,66.2622,66.3967,42400.0
2011-02-14 14:50:00,88.86,89.21,88.85,89.2,85000.0,66.3892,66.6507,66.3817,66.6432,85000.0
2011-02-14 14:55:00,89.2,89.27,89.13,89.16,41200.0,66.6432,66.6955,66.5909,66.6134,41200.0
2011-02-14 15:00:00,89.16,89.31,89.1,89.31,48800.0,66.6134,66.7254,66.5685,66.7254,48800.0
2011-02-14 15:05:00,89.31,89.42,89.26,89.29,58200.0,66.7254,66.8076,66.6881,66.7105,58200.0
2011-02-14 15:10:00,89.3,89.36,89.17,89.2,44300.0,66.7179,66.7628,66.6208,66.6432,44300.0
2011-02-14 15:15:00,89.17,89.25,89.0,89.0,21400.0,66.6208,66.6806,66.4938,66.4938,21400.0
2011-02-14 15:20:00,89.01,89.12,88.96,89.02,21000.0,66.5013,66.5835,66.4639,66.5088,21000.0
2011-02-14 15:25:00,89.02,89.02,88.79,88.79,21600.0,66.5088,66.5088,66.3369,66.3369,21600.0
2011-02-14 15:30:00,88.79,88.95,88.78,88.78,32000.0,66.3369,66.4565,66.3294,66.3294,32000.0
2011-02-14 15:35:00,88.77,88.84,88.7,88.77,29000.0,66.322,66.3743,66.2697,66.322,29000.0
2011-02-14 15:40:00,88.77,88.85,88.74,88.82,55600.0,66.322,66.3817,66.2996,66.3593,55600.0
2011-02-14 15:45:00,88.82,88.91,88.67,88.74,69000.0,66.3593,66.4266,66.2473,66.2996,69000.0
2011-02-14 15:50:00,88.73,88.81,88.65,88.69,32100.0,66.2921,66.3519,66.2323,66.2622,32100.0
2011-02-14 15:55:00,88.69,88.9,88.69,88.79,87300.0,66.2622,66.4191,66.2622,66.3369,87300.0
2011-02-15 09:30:00,88.53,89.09,88.26,88.27,33200.0,66.1427,66.5611,65.9409,65.9484,33200.0
2011-02-15 09:35:00,88.26,88.29,87.88,88.01,13600.0,65.9409,65.9634,65.657,65.7542,13600.0
2011-02-15 09:40:00,87.97,88.48,87.97,88.41,8600.0,65.7243,66.1053,65.7243,66.053,8600.0
2011-02-15 09:45:00,88.41,88.62,88.41,88.58,9100.0,66.053,66.2099,66.053,66.18,9100.0
2011-02-15 09:50:00,88.58,88.62,88.35,88.37,16800.0,66.18,66.2099,66.0082,66.0231,16800.0
2011-02-15 09:55:00,88.39,88.52,88.36,88.5,7900.0,66.0381,66.1352,66.0157,66.1203,7900.0
2011-02-15 10:00:00,88.45,88.62,88.41,88.41,10600.0,66.0829,66.2099,66.053,66.053,10600.0
2011-02-15 10:05:00,88.38,88.38,88.07,88.07,33500.0,66.0306,66.0306,65.799,65.799,33500.0
2011-02-15 10:10:00,88.12,88.38,88.09,88.38,18500.0,65.8363,66.0306,65.8139,66.0306,18500.0
2011-02-15 10:15:00,88.36,88.38,88.26,88.35,8500.0,66.0157,66.0306,65.9409,66.0082,8500.0
2011-02-15 10:20:00,88.35,88.44,88.25,88.34,30200.0,66.0082,66.0754,65.9335,66.0007,30200.0
2011-02-15 10:25:00,88.34,88.4,88.21,88.21,7100.0,66.0007,66.0455,65.9036,65.9036,7100.0
2011-02-15 10:30:00,88.26,88.48,88.26,88.44,12000.0,65.9409,66.1053,65.9409,66.0754,12000.0
2011-02-15 10:35:00,88.42,88.48,88.39,88.42,16300.0,66.0605,66.1053,66.0381,66.0605,16300.0
2011-02-15 10:40:00,88.47,88.6,88.47,88.56,8000.0,66.0978,66.195,66.0978,66.1651,8000.0
2011-02-15 10:45:00,88.54,88.73,88.54,88.59,10900.0,66.1501,66.2921,66.1501,66.1875,10900.0
2011-02-15 10:50:00,88.56,88.88,88.56,88.84,6500.0,66.1651,66.4042,66.1651,66.3743,6500.0
2011-02-15 10:55:00,88.82,88.85,88.76,88.79,28400.0,66.3593,66.3817,66.3145,66.3369,28400.0
2011-02-15 11:00:00,88.74,88.8,88.67,88.69,8600.0,66.2996,66.3444,66.2473,66.2622,8600.0
2011-02-15 11:05:00,88.72,88.86,88.72,88.83,12300.0,66.2846,66.3892,66.2846,66.3668,12300.0
2011-02-15 11:10:00,88.83,88.86,88.76,88.76,11100.0,66.3668,66.3892,66.3145,66.3145,11100.0
2011-02-15 11:15:00,88.74,88.83,88.67,88.67,23000.0,66.2996,66.3668,66.2473,66.2473,23000.0
2011-02-15 11:20:00,88.69,88.84,88.69,88.78,11000.0,66.2622,66.3743,66.2622,66.3294,11000.0
2011-02-15 11:25:00,88.78,88.85,88.74,88.83,15700.0,66.3294,66.3817,66.2996,66.3668,15700.0
2011-02-15 11:30:00,88.81,88.88,88.73,88.83,44300.0,66.3519,66.4042,66.2921,66.3668,44300.0
2011-02-15 11:35:00,88.84,88.91,88.71,88.86,33500.0,66.3743,66.4266,66.2771,66.3892,33500.0
2011-02-15 11:40:00,88.85,88.88,88.82,88.83,8800.0,66.3817,66.4042,66.3593,66.3668,8800.0
2011-02-15 11:45:00,88.84,88.84,88.6,88.6,8300.0,66.3743,66.3743,66.195,66.195,8300.0
2011-02-15 11:50:00,88.61,88.93,88.59,88.79,54500.0,66.2024,66.4415,66.1875,66.3369,54500.0
2011-02-15 11:55:00,88.8,88.89,88.73,88.76,6400.0,66.3444,66.4116,66.2921,66.3145,6400.0
2011-02-15 12:00:00,88.74,88.77,88.63,88.7,15600.0,66.2996,66.322,66.2174,66.2697,15600.0
2011-02-15 12:05:00,88.7,88.71,88.64,88.69,13800.0,66.2697,66.2771,66.2248,66.2622,13800.0
2011-02-15 12:10:00,88.7,88.71,88.64,88.67,14200.0,66.2697,66.2771,66.2248,66.2473,14200.0
2011-02-15 12:15:00,88.67,88.71,88.66,88.66,5300.0,66.2473,66.2771,66.2398,66.2398,5300.0
2011-02-15 12:20:00,88.7,88.71,88.65,88.7,5000.0,66.2697,66.2771,66.2323,66.2697,5000.0
2011-02-15 12:25:00,88.72,88.74,88.64,88.65,23600.0,66.2846,66.2996,66.2248,66.2323,23600.0
2011-02-15 12:30:00,88.67,88.77,88.54,88.69,47800.0,66.2473,66.322,66.1501,66.2622,47800.0
2011-02-15 12:35:00,88.75,88.82,88.7,88.77,2900.0,66.307,66.3593,66.2697,66.322,2900.0
2011-02-15 12:40:00,88.75,88.8,88.73,88.79,700.0,66.307,66.3444,66.2921,66.3369,700.0
2011-02-15 12:45:00,88.74,88.79,88.71,88.75,6700.0,66.2996,66.3369,66.2771,66.307,6700.0
2011-02-15 12:50:00,88.78,88.78,88.67,88.67,10400.0,66.3294,66.3294,66.2473,66.2473,10400.0
2011-02-15 12:55:00,88.67,88.72,88.62,88.72,24300.0,66.2473,66.2846,66.2099,66.2846,24300.0
2011-02-15 13:00:00,88.72,88.72,88.61,88.68,6400.0,66.2846,66.2846,66.2024,66.2547,6400.0
2011-02-15 13:05:00,88.68,88.7,88.64,88.65,5000.0,66.2547,66.2697,66.2248,66.2323,5000.0
2011-02-15 13:10:00,88.64,88.74,88.64,88.72,3500.0,66.2248,66.2996,66.2248,66.2846,3500.0
2011-02-15 13:15:00,88.7,88.72,88.61,88.65,34700.0,66.2697,66.2846,66.2024,66.2323,34700.0
2011-02-15 13:20:00,88.65,88.73,88.62,88.62,32500.0,66.2323,66.2921,66.2099,66.2099,32500.0
2011-02-15 13:25:00,88.59,88.67,88.53,88.66,4100.0,66.1875,66.2473,66.1427,66.2398,4100.0
2011-02-15 13:30:00,88.67,88.67,88.46,88.62,24800.0,66.2473,66.2473,66.0904,66.2099,24800.0
2011-02-15 13:35:00,88.62,88.67,88.57,88.61,2000.0,66.2099,66.2473,66.1726,66.2024,2000.0
2011-02-15 13:40:00,88.61,88.62,88.56,88.56,1600.0,66.2024,66.2099,66.1651,66.1651,1600.0
2011-02-15 13:45:00,88.6,88.68,88.6,88.67,2800.0,66.195,66.2547,66.195,66.2473,2800.0
2011-02-15 13:50:00,88.65,88.67,88.49,88.49,2900.0,66.2323,66.2473,66.1128,66.1128,2900.0
2011-02-15 13:55:00,88.53,88.54,88.45,88.54,4000.0,66.1427,66.1501,66.0829,66.1501,4000.0
2011-02-15 14:00:00,88.47,88.52,88.32,88.35,10100.0,66.0978,66.1352,65.9858,66.0082,10100.0
2011-02-15 14:05:00,88.35,88.37,88.29,88.33,5200.0,66.0082,66.0231,65.9634,65.9932,5200.0
2011-02-15 14:10:00,88.34,88.44,88.32,88.39,17600.0,66.0007,66.0754,65.9858,66.0381,17600.0
2011-02-15 14:15:00,88.39,88.46,88.32,88.35,9000.0,66.0381,66.0904,65.9858,66.0082,9000.0
2011-02-15 14:20:00,88.35,88.42,88.28,88.3,11400.0,66.0082,66.0605,65.9559,65.9708,11400.0
2011-02-15 14:25:00,88.26,88.46,88.21,88.4,34700.0,65.9409,66.0904,65.9036,66.0455,34700.0
2011-02-15 14:30:00,88.37,88.51,88.32,88.4,18700.0,66.0231,66.1277,65.9858,66.0455,18700.0
2011-02-15 14:35:00,88.4,88.44,88.32,88.35,3400.0,66.0455,66.0754,65.9858,66.0082,3400.0
2011-02-15 14:40:00,88.35,88.46,88.35,88.4,3300.0,66.0082,66.0904,66.0082,66.0455,3300.0
2011-02-15 14:45:00,88.41,88.45,88.37,88.42,2600.0,66.053,66.0829,66.0231,66.0605,2600.0
2011-02-15 14:50:00,88.43,88.55,88.43,88.51,2700.0,66.068,66.1576,66.068,66.1277,2700.0
2011-02-15 14:55:00,88.54,88.59,88.44,88.53,11600.0,66.1501,66.1875,66.0754,66.1427,11600.0
2011-02-15 15:00:00,88.51,88.64,88.49,88.62,8200.0,66.1277,66.2248,66.1128,66.2099,8200.0
2011-02-15 15:05:00,88.59,88.64,88.59,88.63,5300.0,66.1875,66.2248,66.1875,66.2174,5300.0
2011-02-15 15:10:00,88.63,88.71,88.61,88.65,7000.0,66.2174,66.2771,66.2024,66.2323,7000.0
2011-02-15 15:15:00,88.64,88.7,88.59,88.61,7900.0,66.2248,66.2697,66.1875,66.2024,7900.0
2011-02-15 15:20:00,88.61,88.61,88.49,88.49,9800.0,66.2024,66.2024,66.1128,66.1128,9800.0
2011-02-15 15:25:00,88.5,88.5,88.38,88.39,21800.0,66.1203,66.1203,66.0306,66.0381,21800.0
2011-02-15 15:30:00,88.4,88.54,88.38,88.38,32300.0,66.0455,66.1501,66.0306,66.0306,32300.0
2011-02-15 15:35:00,88.38,88.46,88.28,88.43,28000.0,66.0306,66.0904,65.9559,66.068,28000.0
2011-02-15 15:40:00,88.44,88.44,88.29,88.38,23100.0,66.0754,66.0754,65.9634,66.0306,23100.0
2011-02-15 15:45:00,88.4,88.41,88.28,88.35,48500.0,66.0455,66.053,65.9559,66.0082,48500.0
2011-02-15 15:50:00,88.34,88.39,88.27,88.27,41200.0,66.0007,66.0381,65.9484,65.9484,41200.0
2011-02-15 15:55:00,88.26,88.47,88.24,88.38,60600.0,65.9409,66.0978,65.926,66.0306,60600.0
2011-02-16 09:30:00,88.94,89.3,88.87,89.23,27700.0,66.449,66.7179,66.3967,66.6657,27700.0
2011-02-16 09:35:00,89.23,89.59,89.2,89.34,29600.0,66.6657,66.9346,66.6432,66.7478,29600.0
2011-02-16 09:40:00,89.37,89.77,89.34,89.75,11000.0,66.7702,67.0691,66.7478,67.0542,11000.0
2011-02-16 09:45:00,89.69,89.84,89.53,89.84,22300.0,67.0093,67.1214,66.8898,67.1214,22300.0
2011-02-16 09:50:00,89.84,90.26,89.77,90.2,108200.0,67.1214,67.4352,67.0691,67.3904,108200.0
2011-02-16 09:55:00,90.25,90.29,89.92,89.99,49700.0,67.4277,67.4576,67.1812,67.2335,49700.0
2011-02-16 10:00:00,90.0,90.15,89.97,90.0,24500.0,67.2409,67.353,67.2185,67.2409,24500.0
2011-02-16 10:05:00,89.98,90.25,89.96,90.25,19100.0,67.226,67.4277,67.211,67.4277,19100.0
2011-02-16 10:10:00,90.25,90.47,90.24,90.37,19800.0,67.4277,67.5921,67.4202,67.5174,19800.0
2011-02-16 10:15:00,90.38,90.6,90.36,90.59,28700.0,67.5248,67.6892,67.5099,67.6817,28700.0
2011-02-16 10:20:00,90.6,90.61,90.29,90.45,31100.0,67.6892,67.6967,67.4576,67.5771,31100.0
2011-02-16 10:25:00,90.45,90.59,90.43,90.48,7200.0,67.5771,67.6817,67.5622,67.5996,7200.0
2011-02-16 10:30:00,90.45,90.51,90.39,90.51,5000.0,67.5771,67.622,67.5323,67.622,5000.0
2011-02-16 10:35:00,90.52,90.7,90.5,90.68,11800.0,67.6294,67.7639,67.6145,67.749,11800.0
2011-02-16 10:40:00,90.67,90.7,90.53,90.58,9400.0,67.7415,67.7639,67.6369,67.6743,9400.0
2011-02-16 10:45:00,90.53,90.61,90.32,90.34,14800.0,67.6369,67.6967,67.48,67.495,14800.0
2011-02-16 10:50:00,90.33,90.53,90.24,90.53,90400.0,67.4875,67.6369,67.4202,67.6369,90400.0
2011-02-16 10:55:00,90.54,90.76,90.54,90.76,17800.0,67.6444,67.8087,67.6444,67.8087,17800.0
2011-02-16 11:00:00,90.74,90.99,90.74,90.91,24800.0,67.7938,67.9806,67.7938,67.9208,24800.0
2011-02-16 11:05:00,90.91,91.26,90.89,91.13,48100.0,67.9208,68.1823,67.9059,68.0852,48100.0
2011-02-16 11:10:00,91.08,91.12,90.83,90.86,31100.0,68.0478,68.0777,67.861,67.8835,31100.0
2011-02-16 11:15:00,90.84,90.91,90.64,90.73,12100.0,67.8685,67.9208,67.7191,67.7863,12100.0
2011-02-16 11:20:00,90.73,90.99,90.71,90.97,23700.0,67.7863,67.9806,67.7714,67.9656,23700.0
2011-02-16 11:25:00,90.98,90.99,90.74,90.91,27900.0,67.9731,67.9806,67.7938,67.9208,27900.0
2011-02-16 11:30:00,90.89,90.99,90.57,90.64,62100.0,67.9059,67.9806,67.6668,67.7191,62100.0
2011-02-16 11:35:00,90.66,90.67,90.45,90.53,21300.0,67.734,67.7415,67.5771,67.6369,21300.0
2011-02-16 11:40:00,90.53,90.63,90.45,90.63,8200.0,67.6369,67.7116,67.5771,67.7116,8200.0
2011-02-16 11:45:00,90.62,90.79,90.62,90.78,18000.0,67.7041,67.8312,67.7041,67.8237,18000.0
2011-02-16 11:50:00,90.75,90.84,90.68,90.7,34900.0,67.8013,67.8685,67.749,67.7639,34900.0
2011-02-16 11:55:00,90.69,90.89,90.69,90.78,12800.0,67.7564,67.9059,67.7564,67.8237,12800.0
2011-02-16 12:00:00,90.76,90.79,90.49,90.49,15900.0,67.8087,67.8312,67.607,67.607,15900.0
2011-02-16 12:05:00,90.46,90.53,90.25,90.27,28100.0,67.5846,67.6369,67.4277,67.4427,28100.0
2011-02-16 12:10:00,90.26,90.53,90.18,90.53,23800.0,67.4352,67.6369,67.3754,67.6369,23800.0
2011-02-16 12:15:00,90.55,90.59,90.4,90.47,11400.0,67.6519,67.6817,67.5398,67.5921,11400.0
2011-02-16 12:20:00,90.43,90.56,90.43,90.56,6800.0,67.5622,67.6593,67.5622,67.6593,6800.0
2011-02-16 12:25:00,90.6,90.73,90.52,90.54,7800.0,67.6892,67.7863,67.6294,67.6444,7800.0
2011-02-16 12:30:00,90.54,90.64,90.46,90.6,14900.0,67.6444,67.7191,67.5846,67.6892,14900.0
2011-02-16 12:35:00,90.59,90.66,90.51,90.63,13200.0,67.6817,67.734,67.622,67.7116,13200.0
2011-02-16 12:40:00,90.61,90.7,90.58,90.59,14200.0,67.6967,67.7639,67.6743,67.6817,14200.0
2011-02-16 12:45:00,90.67,90.84,90.6,90.84,12000.0,67.7415,67.8685,67.6892,67.8685,12000.0
2011-02-16 12:50:00,90.8,90.94,90.8,90.94,18900.0,67.8386,67.9432,67.8386,67.9432,18900.0
2011-02-16 12:55:00,90.93,91.03,90.85,91.0,37800.0,67.9358,68.0105,67.876,67.9881,37800.0
2011-02-16 13:00:00,91.0,91.02,90.88,90.89,11500.0,67.9881,68.003,67.8984,67.9059,11500.0
2011-02-16 13:05:00,90.91,91.16,90.91,91.09,24200.0,67.9208,68.1076,67.9208,68.0553,24200.0
2011-02-16 13:10:00,91.08,91.12,90.99,90.99,8000.0,68.0478,68.0777,67.9806,67.9806,8000.0
2011-02-16 13:15:00,90.99,91.0,90.9,90.91,12400.0,67.9806,67.9881,67.9133,67.9208,12400.0
2011-02-16 13:20:00,90.89,90.91,90.79,90.85,8700.0,67.9059,67.9208,67.8312,67.876,8700.0
2011-02-16 13:25:00,90.87,90.94,90.76,90.8,8500.0,67.8909,67.9432,67.8087,67.8386,8500.0
2011-02-16 13:30:00,90.8,90.85,90.67,90.67,50800.0,67.8386,67.876,67.7415,67.7415,50800.0
2011-02-16 13:35:00,90.69,90.72,90.59,90.7,12100.0,67.7564,67.7789,67.6817,67.7639,12100.0
2011-02-16 13:40:00,90.69,90.81,90.69,90.8,14900.0,67.7564,67.8461,67.7564,67.8386,14900.0
2011-02-16 13:45:00,90.81,90.91,90.81,90.88,23900.0,67.8461,67.9208,67.8461,67.8984,23900.0
2011-02-16 13:50:00,90.89,90.97,90.89,90.93,9800.0,67.9059,67.9656,67.9059,67.9358,9800.0
2011-02-16 13:55:00,90.93,90.96,90.88,90.89,42100.0,67.9358,67.9582,67.8984,67.9059,42100.0
2011-02-16 14:00:00,90.88,90.95,90.77,90.95,29300.0,67.8984,67.9507,67.8162,67.9507,29300.0
2011-02-16 14:05:00,90.9,90.96,90.87,90.88,57300.0,67.9133,67.9582,67.8909,67.8984,57300.0
2011-02-16 14:10:00,90.87,90.88,90.77,90.82,37100.0,67.8909,67.8984,67.8162,67.8536,37100.0
2011-02-16 14:15:00,90.8,90.87,90.74,90.77,62400.0,67.8386,67.8909,67.7938,67.8162,62400.0
2011-02-16 14:20:00,90.77,90.81,90.74,90.74,14600.0,67.8162,67.8461,67.7938,67.7938,14600.0
2011-02-16 14:25:00,90.75,90.76,90.56,90.66,6500.0,67.8013,67.8087,67.6593,67.734,6500.0
2011-02-16 14:30:00,90.67,90.73,90.64,90.7,11300.0,67.7415,67.7863,67.7191,67.7639,11300.0
2011-02-16 14:35:00,90.7,90.84,90.7,90.79,7500.0,67.7639,67.8685,67.7639,67.8312,7500.0
2011-02-16 14:40:00,90.77,90.78,90.74,90.77,2400.0,67.8162,67.8237,67.7938,67.8162,2400.0
2011-02-16 14:45:00,90.81,90.81,90.7,90.75,36300.0,67.8461,67.8461,67.7639,67.8013,36300.0
2011-02-16 14:50:00,90.75,90.8,90.75,90.75,45800.0,67.8013,67.8386,67.8013,67.8013,45800.0
2011-02-16 14:55:00,90.74,90.81,90.7,90.75,37000.0,67.7938,67.8461,67.7639,67.8013,37000.0
2011-02-16 15:00:00,90.75,90.78,90.7,90.76,73400.0,67.8013,67.8237,67.7639,67.8087,73400.0
2011-02-16 15:05:00,90.75,90.87,90.75,90.87,37300.0,67.8013,67.8909,67.8013,67.8909,37300.0
2011-02-16 15:10:00,90.86,90.93,90.85,90.93,15500.0,67.8835,67.9358,67.876,67.9358,15500.0
2011-02-16 15:15:00,90.93,91.06,90.93,91.05,24900.0,67.9358,68.0329,67.9358,68.0254,24900.0
2011-02-16 15:20:00,91.06,91.13,91.0,91.13,22400.0,68.0329,68.0852,67.9881,68.0852,22400.0
2011-02-16 15:25:00,91.14,91.19,91.04,91.11,25300.0,68.0927,68.13,68.0179,68.0702,25300.0
2011-02-16 15:30:00,91.12,91.2,91.05,91.08,33500.0,68.0777,68.1375,68.0254,68.0478,33500.0
2011-02-16 15:35:00,91.08,91.16,91.02,91.12,34700.0,68.0478,68.1076,68.003,68.0777,34700.0
2011-02-16 15:40:00,91.1,91.12,91.02,91.07,28300.0,68.0628,68.0777,68.003,68.0404,28300.0
2011-02-16 15:45:00,91.09,91.16,91.05,91.15,56800.0,68.0553,68.1076,68.0254,68.1001,56800.0
2011-02-16 15:50:00,91.15,91.18,90.91,90.91,74400.0,68.1001,68.1225,67.9208,67.9208,74400.0
2011-02-16 15:55:00,90.93,91.02,90.9,90.96,60700.0,67.9358,68.003,67.9133,67.9582,60700.0
2011-02-17 09:30:00,90.32,90.71,90.32,90.58,34100.0,67.48,67.7714,67.48,67.6743,34100.0
2011-02-17 09:35:00,90.58,90.62,90.37,90.48,35900.0,67.6743,67.7041,67.5174,67.5996,35900.0
2011-02-17 09:40:00,90.56,90.59,90.38,90.45,51800.0,67.6593,67.6817,67.5248,67.5771,51800.0
2011-02-17 09:45:00,90.44,90.51,90.43,90.5,11900.0,67.5697,67.622,67.5622,67.6145,11900.0
2011-02-17 09:50:00,90.49,90.6,90.44,90.5,44600.0,67.607,67.6892,67.5697,67.6145,44600.0
2011-02-17 09:55:00,90.47,90.57,90.47,90.52,23900.0,67.5921,67.6668,67.5921,67.6294,23900.0
2011-02-17 10:00:00,90.56,90.75,90.54,90.75,13500.0,67.6593,67.8013,67.6444,67.8013,13500.0
2011-02-17 10:05:00,90.74,90.76,90.52,90.56,8700.0,67.7938,67.8087,67.6294,67.6593,8700.0
2011-02-17 10:10:00,90.56,90.62,90.15,90.15,40200.0,67.6593,67.7041,67.353,67.353,40200.0
2011-02-17 10:15:00,90.16,90.2,90.01,90.2,12300.0,67.3605,67.3904,67.2484,67.3904,12300.0
2011-02-17 10:20:00,90.25,90.54,90.25,90.54,9800.0,67.4277,67.6444,67.4277,67.6444,9800.0
2011-02-17 10:25:00,90.51,90.58,90.44,90.56,3600.0,67.622,67.6743,67.5697,67.6593,3600.0
2011-02-17 10:30:00,90.55,90.55,90.42,90.49,5500.0,67.6519,67.6519,67.5547,67.607,5500.0
2011-02-17 10:35:00,90.47,90.55,90.41,90.41,3900.0,67.5921,67.6519,67.5473,67.5473,3900.0
2011-02-17 10:40:00,90.4,90.46,90.34,90.46,4200.0,67.5398,67.5846,67.495,67.5846,4200.0
2011-02-17 10:45:00,90.44,90.58,90.44,90.53,5800.0,67.5697,67.6743,67.5697,67.6369,5800.0
2011-02-17 10:50:00,90.51,90.51,90.42,90.5,12700.0,67.622,67.622,67.5547,67.6145,12700.0
2011-02-17 10:55:00,90.53,90.54,90.46,90.5,10200.0,67.6369,67.6444,67.5846,67.6145,10200.0
2011-02-17 11:00:00,90.54,90.57,90.45,90.5,17400.0,67.6444,67.6668,67.5771,67.6145,17400.0
2011-02-17 11:05:00,90.5,90.5,90.28,90.29,9500.0,67.6145,67.6145,67.4501,67.4576,9500.0
2011-02-17 11:10:00,90.29,90.4,90.21,90.4,9000.0,67.4576,67.5398,67.3978,67.5398,9000.0
2011-02-17 11:15:00,90.42,90.46,90.33,90.4,7700.0,67.5547,67.5846,67.4875,67.5398,7700.0
2011-02-17 11:20:00,90.42,90.44,90.36,90.4,11700.0,67.5547,67.5697,67.5099,67.5398,11700.0
2011-02-17 11:25:00,90.4,90.43,90.33,90.4,16800.0,67.5398,67.5622,67.4875,67.5398,16800.0
2011-02-17 11:30:00,90.38,90.41,90.34,90.41,6500.0,67.5248,67.5473,67.495,67.5473,6500.0
2011-02-17 11:35:00,90.39,90.4,90.27,90.27,5100.0,67.5323,67.5398,67.4427,67.4427,5100.0
2011-02-17 11:40:00,90.29,90.36,90.29,90.35,7900.0,67.4576,67.5099,67.4576,67.5024,7900.0
2011-02-17 11:45:00,90.34,90.34,90.27,90.31,2500.0,67.495,67.495,67.4427,67.4725,2500.0
2011-02-17 11:50:00,90.31,90.41,90.31,90.4,5200.0,67.4725,67.5473,67.4725,67.5398,5200.0
2011-02-17 11:55:00,90.4,90.42,90.31,90.31,5100.0,67.5398,67.5547,67.4725,67.4725,5100.0
2011-02-17 12:00:00,90.32,90.33,90.2,90.29,10200.0,67.48,67.4875,67.3904,67.4576,10200.0
2011-02-17 12:05:00,90.27,90.31,90.27,90.28,2400.0,67.4427,67.4725,67.4427,67.4501,2400.0
2011-02-17 12:10:00,90.28,90.28,90.15,90.24,16700.0,67.4501,67.4501,67.353,67.4202,16700.0
2011-02-17 12:15:00,90.26,90.29,90.23,90.28,9800.0,67.4352,67.4576,67.4128,67.4501,9800.0
2011-02-17 12:20:00,90.3,90.3,90.19,90.26,2700.0,67.4651,67.4651,67.3829,67.4352,2700.0
2011-02-17 12:25:00,90.26,90.31,90.26,90.28,2000.0,67.4352,67.4725,67.4352,67.4501,2000.0
2011-02-17 12:30:00,90.28,90.42,90.28,90.35,4300.0,67.4501,67.5547,67.4501,67.5024,4300.0
2011-02-17 12:35:00,90.34,90.42,90.34,90.39,3500.0,67.495,67.5547,67.495,67.5323,3500.0
2011-02-17 12:40:00,90.42,90.45,90.39,90.45,1300.0,67.5547,67.5771,67.5323,67.5771,1300.0
2011-02-17 12:45:00,90.48,90.48,90.37,90.38,2500.0,67.5996,67.5996,67.5174,67.5248,2500.0
2011-02-17 12:50:00,90.38,90.49,90.37,90.49,6900.0,67.5248,67.607,67.5174,67.607,6900.0
2011-02-17 12:55:00,90.48,90.49,90.4,90.42,2300.0,67.5996,67.607,67.5398,67.5547,2300.0
2011-02-17 13:00:00,90.44,90.49,90.35,90.42,18400.0,67.5697,67.607,67.5024,67.5547,18400.0
2011-02-17 13:05:00,90.42,90.5,90.4,90.45,6900.0,67.5547,67.6145,67.5398,67.5771,6900.0
2011-02-17 13:10:00,90.43,90.51,90.43,90.5,5700.0,67.5622,67.622,67.5622,67.6145,5700.0
2011-02-17 13:15:00,90.46,90.52,90.37,90.4,10100.0,67.5846,67.6294,67.5174,67.5398,10100.0
2011-02-17 13:20:00,90.39,90.4,90.35,90.36,10900.0,67.5323,67.5398,67.5024,67.5099,10900.0
2011-02-17 13:25:00,90.35,90.39,90.32,90.33,4000.0,67.5024,67.5323,67.48,67.4875,4000.0
2011-02-17 13:30:00,90.35,90.39,90.28,90.28,11300.0,67.5024,67.5323,67.4501,67.4501,11300.0
2011-02-17 13:35:00,90.27,90.29,90.2,90.21,4600.0,67.4427,67.4576,67.3904,67.3978,4600.0
2011-02-17 13:40:00,90.23,90.28,90.2,90.27,8600.0,67.4128,67.4501,67.3904,67.4427,8600.0
2011-02-17 13:45:00,90.28,90.28,90.15,90.15,4300.0,67.4501,67.4501,67.353,67.353,4300.0
2011-02-17 13:50:00,90.15,90.2,90.13,90.16,10300.0,67.353,67.3904,67.3381,67.3605,10300.0
2011-02-17 13:55:00,90.16,90.19,90.12,90.14,38600.0,67.3605,67.3829,67.3306,67.3455,38600.0
2011-02-17 14:00:00,90.12,90.2,90.1,90.18,9700.0,67.3306,67.3904,67.3156,67.3754,9700.0
2011-02-17 14:05:00,90.16,90.18,90.11,90.14,11200.0,67.3605,67.3754,67.3231,67.3455,11200.0
2011-02-17 14:10:00,90.14,90.16,90.09,90.09,6000.0,67.3455,67.3605,67.3082,67.3082,6000.0
2011-02-17 14:15:00,90.09,90.18,90.07,90.17,11600.0,67.3082,67.3754,67.2932,67.3679,11600.0
2011-02-17 14:20:00,90.14,90.15,90.04,90.08,8800.0,67.3455,67.353,67.2708,67.3007,8800.0
2011-02-17 14:25:00,90.06,90.07,89.92,89.92,24400.0,67.2858,67.2932,67.1812,67.1812,24400.0
2011-02-17 14:30:00,89.92,89.96,89.88,89.95,13000.0,67.1812,67.211,67.1513,67.2036,13000.0
2011-02-17 14:35:00,89.94,89.97,89.9,89.95,22300.0,67.1961,67.2185,67.1662,67.2036,22300.0
2011-02-17 14:40:00,89.95,89.97,89.9,89.92,24900.0,67.2036,67.2185,67.1662,67.1812,24900.0
2011-02-17 14:45:00,89.9,89.97,89.9,89.94,32500.0,67.1662,67.2185,67.1662,67.1961,32500.0
2011-02-17 14:50:00,89.95,90.0,89.84,89.94,39700.0,67.2036,67.2409,67.1214,67.1961,39700.0
2011-02-17 14:55:00,89.92,90.0,89.84,89.88,33500.0,67.1812,67.2409,67.1214,67.1513,33500.0
2011-02-17 15:00:00,89.89,89.92,89.78,89.87,25200.0,67.1588,67.1812,67.0766,67.1438,25200.0
2011-02-17 15:05:00,89.87,89.87,89.73,89.74,54300.0,67.1438,67.1438,67.0392,67.0467,54300.0
2011-02-17 15:10:00,89.73,89.76,89.66,89.76,55500.0,67.0392,67.0616,66.9869,67.0616,55500.0
2011-02-17 15:15:00,89.76,89.87,89.72,89.81,36300.0,67.0616,67.1438,67.0317,67.099,36300.0
2011-02-17 15:20:00,89.81,90.0,89.8,90.0,14700.0,67.099,67.2409,67.0915,67.2409,14700.0
2011-02-17 15:25:00,90.0,90.02,89.86,89.92,29300.0,67.2409,67.2559,67.1363,67.1812,29300.0
2011-02-17 15:30:00,89.9,89.96,89.9,89.95,20700.0,67.1662,67.211,67.1662,67.2036,20700.0
2011-02-17 15:35:00,89.96,90.01,89.92,90.01,25300.0,67.211,67.2484,67.1812,67.2484,25300.0
2011-02-17 15:40:00,89.99,90.07,89.96,90.06,31400.0,67.2335,67.2932,67.211,67.2858,31400.0
2011-02-17 15:45:00,90.07,90.08,89.84,89.85,31600.0,67.2932,67.3007,67.1214,67.1289,31600.0
2011-02-17 15:50:00,89.86,89.86,89.75,89.82,24600.0,67.1363,67.1363,67.0542,67.1065,24600.0
2011-02-17 15:55:00,89.82,89.86,89.79,89.81,37600.0,67.1065,67.1363,67.084,67.099,37600.0
2011-02-18 09:30:00,89.89,90.06,89.79,90.05,122300.0,67.1588,67.2858,67.084,67.2783,122300.0
2011-02-18 09:35:00,90.05,90.05,89.69,89.69,9500.0,67.2783,67.2783,67.0093,67.0093,9500.0
2011-02-18 09:40:00,89.68,89.69,89.28,89.48,16000.0,67.0019,67.0093,66.703,66.8524,16000.0
2011-02-18 09:45:00,89.51,89.6,89.47,89.59,12100.0,66.8748,66.9421,66.845,66.9346,12100.0
2011-02-18 09:50:00,89.59,89.6,89.5,89.57,17100.0,66.9346,66.9421,66.8674,66.9197,17100.0
2011-02-18 09:55:00,89.56,89.62,89.55,89.57,13100.0,66.9122,66.957,66.9047,66.9197,13100.0
2011-02-18 10:00:00,89.6,89.65,89.56,89.6,11700.0,66.9421,66.9794,66.9122,66.9421,11700.0
2011-02-18 10:05:00,89.6,89.65,89.58,89.64,3200.0,66.9421,66.9794,66.9271,66.972,3200.0
2011-02-18 10:10:00,89.61,89.65,89.55,89.56,5300.0,66.9496,66.9794,66.9047,66.9122,5300.0
2011-02-18 10:15:00,89.57,89.59,89.55,89.55,5600.0,66.9197,66.9346,66.9047,66.9047,5600.0
2011-02-18 10:20:00,89.56,89.59,89.55,89.57,7800.0,66.9122,66.9346,66.9047,66.9197,7800.0
2011-02-18 10:25:00,89.57,89.62,89.43,89.43,12300.0,66.9197,66.957,66.8151,66.8151,12300.0
2011-02-18 10:30:00,89.45,89.56,89.45,89.56,7800.0,66.83,66.9122,66.83,66.9122,7800.0
2011-02-18 10:35:00,89.57,89.58,89.45,89.45,8500.0,66.9197,66.9271,66.83,66.83,8500.0
2011-02-18 10:40:00,89.49,89.51,89.41,89.42,10900.0,66.8599,66.8748,66.8001,66.8076,10900.0
2011-02-18 10:45:00,89.44,89.44,89.15,89.24,32200.0,66.8225,66.8225,66.6059,66.6731,32200.0
2011-02-18 10:50:00,89.25,89.28,89.13,89.23,15200.0,66.6806,66.703,66.5909,66.6657,15200.0
2011-02-18 10:55:00,89.29,89.33,89.18,89.18,5300.0,66.7105,66.7404,66.6283,66.6283,5300.0
2011-02-18 11:00:00,89.18,89.24,89.11,89.24,17900.0,66.6283,66.6731,66.576,66.6731,17900.0
2011-02-18 11:05:00,89.22,89.25,89.16,89.24,7000.0,66.6582,66.6806,66.6134,66.6731,7000.0
2011-02-18 11:10:00,89.25,89.35,89.21,89.27,9800.0,66.6806,66.7553,66.6507,66.6955,9800.0
2011-02-18 11:15:00,89.27,89.37,89.26,89.34,5600.0,66.6955,66.7702,66.6881,66.7478,5600.0
2011-02-18 11:20:00,89.33,89.47,89.33,89.47,5300.0,66.7404,66.845,66.7404,66.845,5300.0
2011-02-18 11:25:00,89.45,89.45,89.33,89.44,11600.0,66.83,66.83,66.7404,66.8225,11600.0
2011-02-18 11:30:00,89.46,89.63,89.44,89.56,7800.0,66.8375,66.9645,66.8225,66.9122,7800.0
2011-02-18 11:35:00,89.55,89.6,89.5,89.52,3400.0,66.9047,66.9421,66.8674,66.8823,3400.0
2011-02-18 11:40:00,89.5,89.58,89.37,89.38,9400.0,66.8674,66.9271,66.7702,66.7777,9400.0
2011-02-18 11:45:00,89.39,89.43,89.36,89.39,4400.0,66.7852,66.8151,66.7628,66.7852,4400.0
2011-02-18 11:50:00,89.41,89.48,89.35,89.44,6200.0,66.8001,66.8524,66.7553,66.8225,6200.0
2011-02-18 11:55:00,89.48,89.66,89.47,89.66,6400.0,66.8524,66.9869,66.845,66.9869,6400.0
2011-02-18 12:00:00,89.67,89.71,89.65,89.68,6500.0,66.9944,67.0243,66.9794,67.0019,6500.0
2011-02-18 12:05:00,89.69,89.71,89.58,89.59,3900.0,67.0093,67.0243,66.9271,66.9346,3900.0
2011-02-18 12:10:00,89.59,89.6,89.53,89.6,7000.0,66.9346,66.9421,66.8898,66.9421,7000.0
2011-02-18 12:15:00,89.59,89.67,89.58,89.67,1900.0,66.9346,66.9944,66.9271,66.9944,1900.0
2011-02-18 12:20:00,89.69,89.7,89.6,89.64,10900.0,67.0093,67.0168,66.9421,66.972,10900.0
2011-02-18 12:25:00,89.64,89.66,89.59,89.6,3900.0,66.972,66.9869,66.9346,66.9421,3900.0
2011-02-18 12:30:00,89.62,89.7,89.62,89.68,3700.0,66.957,67.0168,66.957,67.0019,3700.0
2011-02-18 12:35:00,89.69,89.7,89.63,89.66,3600.0,67.0093,67.0168,66.9645,66.9869,3600.0
2011-02-18 12:40:00,89.64,89.65,89.58,89.58,3100.0,66.972,66.9794,66.9271,66.9271,3100.0
2011-02-18 12:45:00,89.6,89.7,89.57,89.7,8000.0,66.9421,67.0168,66.9197,67.0168,8000.0
2011-02-18 12:50:00,89.69,89.71,89.63,89.65,7400.0,67.0093,67.0243,66.9645,66.9794,7400.0
2011-02-18 12:55:00,89.65,89.66,89.59,89.61,5100.0,66.9794,66.9869,66.9346,66.9496,5100.0
2011-02-18 13:00:00,89.6,89.64,89.55,89.63,5000.0,66.9421,66.972,66.9047,66.9645,5000.0
2011-02-18 13:05:00,89.63,89.72,89.6,89.7,16500.0,66.9645,67.0317,66.9421,67.0168,16500.0
2011-02-18 13:10:00,89.72,89.75,89.7,89.75,3200.0,67.0317,67.0542,67.0168,67.0542,3200.0
2011-02-18 13:15:00,89.73,89.73,89.48,89.51,10800.0,67.0392,67.0392,66.8524,66.8748,10800.0
2011-02-18 13:20:00,89.51,89.56,89.42,89.49,8600.0,66.8748,66.9122,66.8076,66.8599,8600.0
2011-02-18 13:25:00,89.54,89.65,89.54,89.59,9200.0,66.8973,66.9794,66.8973,66.9346,9200.0
2011-02-18 13:30:00,89.53,89.56,89.48,89.48,9700.0,66.8898,66.9122,66.8524,66.8524,9700.0
2011-02-18 13:35:00,89.48,89.5,89.42,89.46,15100.0,66.8524,66.8674,66.8076,66.8375,15100.0
2011-02-18 13:40:00,89.48,89.52,89.46,89.52,3500.0,66.8524,66.8823,66.8375,66.8823,3500.0
2011-02-18 13:45:00,89.5,89.52,89.37,89.45,15600.0,66.8674,66.8823,66.7702,66.83,15600.0
2011-02-18 13:50:00,89.48,89.5,89.33,89.41,14200.0,66.8524,66.8674,66.7404,66.8001,14200.0
2011-02-18 13:55:00,89.4,89.52,89.34,89.52,3600.0,66.7927,66.8823,66.7478,66.8823,3600.0
2011-02-18 14:00:00,89.52,89.59,89.49,89.56,6900.0,66.8823,66.9346,66.8599,66.9122,6900.0
2011-02-18 14:05:00,89.55,89.64,89.54,89.58,12500.0,66.9047,66.972,66.8973,66.9271,12500.0
2011-02-18 14:10:00,89.59,89.59,89.46,89.46,12200.0,66.9346,66.9346,66.8375,66.8375,12200.0
2011-02-18 14:15:00,89.45,89.48,89.29,89.3,7400.0,66.83,66.8524,66.7105,66.7179,7400.0
2011-02-18 14:20:00,89.32,89.32,89.06,89.06,12700.0,66.7329,66.7329,66.5386,66.5386,12700.0
2011-02-18 14:25:00,89.06,89.22,89.02,89.21,6400.0,66.5386,66.6582,66.5088,66.6507,6400.0
2011-02-18 14:30:00,89.23,89.37,89.16,89.28,7500.0,66.6657,66.7702,66.6134,66.703,7500.0
2011-02-18 14:35:00,89.32,89.35,89.2,89.25,7500.0,66.7329,66.7553,66.6432,66.6806,7500.0
2011-02-18 14:40:00,89.27,89.39,89.27,89.39,5200.0,66.6955,66.7852,66.6955,66.7852,5200.0
2011-02-18 14:45:00,89.39,89.56,89.39,89.55,4900.0,66.7852,66.9122,66.7852,66.9047,4900.0
2011-02-18 14:50:00,89.57,89.59,89.52,89.55,3600.0,66.9197,66.9346,66.8823,66.9047,3600.0
2011-02-18 14:55:00,89.56,89.56,89.31,89.33,16700.0,66.9122,66.9122,66.7254,66.7404,16700.0
2011-02-18 15:00:00,89.34,89.4,89.33,89.4,8600.0,66.7478,66.7927,66.7404,66.7927,8600.0
2011-02-18 15:05:00,89.39,89.49,89.39,89.48,10500.0,66.7852,66.8599,66.7852,66.8524,10500.0
2011-02-18 15:10:00,89.46,89.46,89.34,89.36,9000.0,66.8375,66.8375,66.7478,66.7628,9000.0
2011-02-18 15:15:00,89.36,89.37,89.31,89.35,7400.0,66.7628,66.7702,66.7254,66.7553,7400.0
2011-02-18 15:20:00,89.36,89.56,89.35,89.56,10200.0,66.7628,66.9122,66.7553,66.9122,10200.0
2011-02-18 15:25:00,89.52,89.52,89.23,89.23,26500.0,66.8823,66.8823,66.6657,66.6657,26500.0
2011-02-18 15:30:00,89.23,89.25,89.15,89.17,28000.0,66.6657,66.6806,66.6059,66.6208,28000.0
2011-02-18 15:35:00,89.17,89.26,89.17,89.18,19500.0,66.6208,66.6881,66.6208,66.6283,19500.0
2011-02-18 15:40:00,89.18,89.25,89.16,89.22,114900.0,66.6283,66.6806,66.6134,66.6582,114900.0
2011-02-18 15:45:00,89.23,89.29,89.18,89.19,62500.0,66.6657,66.7105,66.6283,66.6358,62500.0
2011-02-18 15:50:00,89.18,89.25,89.18,89.21,28900.0,66.6283,66.6806,66.6283,66.6507,28900.0
2011-02-18 15:55:00,89.21,89.38,89.2,89.38,48800.0,66.6507,66.7777,66.6432,66.7777,48800.0
2011-02-22 09:30:00,87.5,88.0,87.28,87.67,63400.0,65.3731,65.7467,65.2088,65.5001,63400.0
2011-02-22 09:35:00,87.61,87.86,87.51,87.76,22600.0,65.4553,65.6421,65.3806,65.5674,22600.0
2011-02-22 09:40:00,87.78,87.82,87.48,87.52,21600.0,65.5823,65.6122,65.3582,65.3881,21600.0
2011-02-22 09:45:00,87.51,87.87,87.5,87.82,16700.0,65.3806,65.6496,65.3731,65.6122,16700.0
2011-02-22 09:50:00,87.8,88.19,87.72,87.75,37300.0,65.5973,65.8886,65.5375,65.5599,37300.0
2011-02-22 09:55:00,87.75,88.02,87.61,87.76,35400.0,65.5599,65.7616,65.4553,65.5674,35400.0
2011-02-22 10:00:00,87.77,87.94,87.66,87.7,15900.0,65.5749,65.7019,65.4927,65.5226,15900.0
2011-02-22 10:05:00,87.68,87.83,87.53,87.83,19000.0,65.5076,65.6197,65.3955,65.6197,19000.0
2011-02-22 10:10:00,87.83,88.1,87.83,88.05,28300.0,65.6197,65.8214,65.6197,65.784,28300.0
2011-02-22 10:15:00,88.05,88.28,87.78,87.78,27900.0,65.784,65.9559,65.5823,65.5823,27900.0
2011-02-22 10:20:00,87.77,87.91,87.73,87.79,17600.0,65.5749,65.6795,65.545,65.5898,17600.0
2011-02-22 10:25:00,87.84,87.85,87.73,87.79,33200.0,65.6272,65.6346,65.545,65.5898,33200.0
2011-02-22 10:30:00,87.79,87.79,87.59,87.67,8200.0,65.5898,65.5898,65.4404,65.5001,8200.0
2011-02-22 10:35:00,87.68,87.82,87.68,87.8,2200.0,65.5076,65.6122,65.5076,65.5973,2200.0
2011-02-22 10:40:00,87.8,87.93,87.65,87.9,9200.0,65.5973,65.6944,65.4852,65.672,9200.0
2011-02-22 10:45:00,87.91,87.91,87.76,87.76,7100.0,65.6795,65.6795,65.5674,65.5674,7100.0
2011-02-22 10:50:00,87.71,87.77,87.6,87.6,4700.0,65.53,65.5749,65.4478,65.4478,4700.0
2011-02-22 10:55:00,87.59,87.66,87.5,87.62,6400.0,65.4404,65.4927,65.3731,65.4628,6400.0
2011-02-22 11:00:00,87.64,87.66,87.37,87.43,12500.0,65.4777,65.4927,65.276,65.3208,12500.0
2011-02-22 11:05:00,87.42,87.42,87.15,87.2,16900.0,65.3134,65.3134,65.1116,65.149,16900.0
2011-02-22 11:10:00,87.21,87.21,87.08,87.15,5700.0,65.1565,65.1565,65.0593,65.1116,5700.0
2011-02-22 11:15:00,87.16,87.17,86.92,87.0,12900.0,65.1191,65.1266,64.9398,64.9996,12900.0
2011-02-22 11:20:00,86.99,87.03,86.74,86.76,16400.0,64.9921,65.022,64.8053,64.8203,16400.0
2011-02-22 11:25:00,86.74,86.83,86.64,86.72,36200.0,64.8053,64.8726,64.7306,64.7904,36200.0
2011-02-22 11:30:00,86.73,86.73,86.45,86.62,49300.0,64.7978,64.7978,64.5887,64.7157,49300.0
2011-02-22 11:35:00,86.63,86.87,86.51,86.81,44300.0,64.7231,64.9024,64.6335,64.8576,44300.0
2011-02-22 11:40:00,86.81,87.07,86.81,86.93,30200.0,64.8576,65.0519,64.8576,64.9473,30200.0
2011-02-22 11:45:00,86.92,86.92,86.59,86.6,11000.0,64.9398,64.9398,64.6932,64.7007,11000.0
2011-02-22 11:50:00,86.62,86.66,86.53,86.6,113700.0,64.7157,64.7455,64.6484,64.7007,113700.0
2011-02-22 11:55:00,86.6,86.7,86.57,86.67,22500.0,64.7007,64.7754,64.6783,64.753,22500.0
2011-02-22 12:00:00,86.67,86.75,86.62,86.71,9200.0,64.753,64.8128,64.7157,64.7829,9200.0
2011-02-22 12:05:00,86.72,86.76,86.68,86.76,14700.0,64.7904,64.8203,64.7605,64.8203,14700.0
2011-02-22 12:10:00,86.76,86.78,86.65,86.7,83700.0,64.8203,64.8352,64.7381,64.7754,83700.0
2011-02-22 12:15:00,86.67,86.97,86.66,86.95,5900.0,64.753,64.9772,64.7455,64.9622,5900.0
2011-02-22 12:20:00,86.96,87.09,86.91,86.92,32700.0,64.9697,65.0668,64.9323,64.9398,32700.0
2011-02-22 12:25:00,86.91,87.01,86.9,86.97,4800.0,64.9323,65.007,64.9249,64.9772,4800.0
2011-02-22 12:30:00,86.98,87.0,86.9,86.94,17500.0,64.9846,64.9996,64.9249,64.9547,17500.0
2011-02-22 12:35:00,86.94,86.95,86.72,86.72,15300.0,64.9547,64.9622,64.7904,64.7904,15300.0
2011-02-22 12:40:00,86.7,86.74,86.45,86.5,10800.0,64.7754,64.8053,64.5887,64.626,10800.0
2011-02-22 12:45:00,86.54,86.6,86.44,86.51,11400.0,64.6559,64.7007,64.5812,64.6335,11400.0
2011-02-22 12:50:00,86.51,86.61,86.42,86.57,26000.0,64.6335,64.7082,64.5662,64.6783,26000.0
2011-02-22 12:55:00,86.58,86.67,86.5,86.63,44900.0,64.6858,64.753,64.626,64.7231,44900.0
2011-02-22 13:00:00,86.65,86.69,86.53,86.66,16200.0,64.7381,64.768,64.6484,64.7455,16200.0
2011-02-22 13:05:00,86.68,86.83,86.64,86.74,10100.0,64.7605,64.8726,64.7306,64.8053,10100.0
2011-02-22 13:10:00,86.72,86.75,86.48,86.65,13500.0,64.7904,64.8128,64.6111,64.7381,13500.0
2011-02-22 13:15:00,86.64,86.67,86.61,86.65,7100.0,64.7306,64.753,64.7082,64.7381,7100.0
2011-02-22 13:20:00,86.65,86.65,86.45,86.45,67200.0,64.7381,64.7381,64.5887,64.5887,67200.0
2011-02-22 13:25:00,86.45,86.56,86.42,86.52,9900.0,64.5887,64.6708,64.5662,64.641,9900.0
2011-02-22 13:30:00,86.51,86.51,86.19,86.25,43100.0,64.6335,64.6335,64.3944,64.4392,43100.0
2011-02-22 13:35:00,86.29,86.54,86.29,86.36,19700.0,64.4691,64.6559,64.4691,64.5214,19700.0
2011-02-22 13:40:00,86.38,86.46,86.31,86.39,19800.0,64.5364,64.5961,64.4841,64.5438,19800.0
2011-02-22 13:45:00,86.36,86.37,86.1,86.2,15700.0,64.5214,64.5289,64.3272,64.4019,15700.0
2011-02-22 13:50:00,86.19,86.37,86.19,86.36,14700.0,64.3944,64.5289,64.3944,64.5214,14700.0
2011-02-22 13:55:00,86.32,86.36,86.19,86.35,13400.0,64.4915,64.5214,64.3944,64.5139,13400.0
2011-02-22 14:00:00,86.33,86.56,86.29,86.48,18300.0,64.499,64.6708,64.4691,64.6111,18300.0
2011-02-22 14:05:00,86.5,86.55,86.29,86.42,15500.0,64.626,64.6634,64.4691,64.5662,15500.0
2011-02-22 14:10:00,86.38,86.51,86.36,86.49,23900.0,64.5364,64.6335,64.5214,64.6185,23900.0
2011-02-22 14:15:00,86.48,86.57,86.47,86.5,13400.0,64.6111,64.6783,64.6036,64.626,13400.0
2011-02-22 14:20:00,86.5,86.51,86.35,86.49,66300.0,64.626,64.6335,64.5139,64.6185,66300.0
2011-02-22 14:25:00,86.49,86.75,86.48,86.71,9300.0,64.6185,64.8128,64.6111,64.7829,9300.0
2011-02-22 14:30:00,86.7,86.84,86.67,86.8,15100.0,64.7754,64.88,64.753,64.8501,15100.0
2011-02-22 14:35:00,86.79,86.8,86.69,86.73,16400.0,64.8427,64.8501,64.768,64.7978,16400.0
2011-02-22 14:40:00,86.74,86.82,86.69,86.78,34700.0,64.8053,64.8651,64.768,64.8352,34700.0
2011-02-22 14:45:00,86.81,86.84,86.76,86.8,17000.0,64.8576,64.88,64.8203,64.8501,17000.0
2011-02-22 14:50:00,86.8,86.88,86.71,86.73,72500.0,64.8501,64.9099,64.7829,64.7978,72500.0
2011-02-22 14:55:00,86.74,86.83,86.73,86.74,63300.0,64.8053,64.8726,64.7978,64.8053,63300.0
2011-02-22 15:00:00,86.74,86.82,86.73,86.81,22000.0,64.8053,64.8651,64.7978,64.8576,22000.0
2011-02-22 15:05:00,86.81,86.82,86.68,86.74,35700.0,64.8576,64.8651,64.7605,64.8053,35700.0
2011-02-22 15:10:00,86.76,86.86,86.73,86.81,20800.0,64.8203,64.895,64.7978,64.8576,20800.0
2011-02-22 15:15:00,86.79,86.84,86.59,86.59,15900.0,64.8427,64.88,64.6932,64.6932,15900.0
2011-02-22 15:20:00,86.6,86.63,86.5,86.52,27600.0,64.7007,64.7231,64.626,64.641,27600.0
2011-02-22 15:25:00,86.54,86.54,86.4,86.49,17600.0,64.6559,64.6559,64.5513,64.6185,17600.0
2011-02-22 15:30:00,86.52,86.77,86.51,86.75,44700.0,64.641,64.8277,64.6335,64.8128,44700.0
2011-02-22 15:35:00,86.73,86.77,86.65,86.75,64400.0,64.7978,64.8277,64.7381,64.8128,64400.0
2011-02-22 15:40:00,86.75,86.83,86.74,86.79,50500.0,64.8128,64.8726,64.8053,64.8427,50500.0
2011-02-22 15:45:00,86.78,86.87,86.66,86.73,124100.0,64.8352,64.9024,64.7455,64.7978,124100.0
2011-02-22 15:50:00,86.72,86.89,86.72,86.83,50300.0,64.7904,64.9174,64.7904,64.8726,50300.0
2011-02-22 15:55:00,86.83,86.99,86.82,86.94,108300.0,64.8726,64.9921,64.8651,64.9547,108300.0
2011-02-23 09:30:00,86.81,86.88,86.01,86.32,56000.0,64.8576,64.9099,64.2599,64.4915,56000.0
2011-02-23 09:35:00,86.34,86.72,86.32,86.69,18900.0,64.5065,64.7904,64.4915,64.768,18900.0
2011-02-23 09:40:00,86.71,87.04,86.64,86.89,13900.0,64.7829,65.0295,64.7306,64.9174,13900.0
2011-02-23 09:45:00,86.87,86.93,86.45,86.49,11300.0,64.9024,64.9473,64.5887,64.6185,11300.0
2011-02-23 09:50:00,86.51,86.74,86.4,86.56,18400.0,64.6335,64.8053,64.5513,64.6708,18400.0
2011-02-23 09:55:00,86.66,86.67,86.45,86.55,25400.0,64.7455,64.753,64.5887,64.6634,25400.0
2011-02-23 10:00:00,86.6,86.8,86.52,86.71,10900.0,64.7007,64.8501,64.641,64.7829,10900.0
2011-02-23 10:05:00,86.72,86.72,86.22,86.24,13100.0,64.7904,64.7904,64.4168,64.4318,13100.0
2011-02-23 10:10:00,86.22,86.25,85.95,86.25,9900.0,64.4168,64.4392,64.2151,64.4392,9900.0
2011-02-23 10:15:00,86.25,86.4,86.2,86.33,18600.0,64.4392,64.5513,64.4019,64.499,18600.0
2011-02-23 10:20:00,86.32,86.65,86.27,86.64,16600.0,64.4915,64.7381,64.4542,64.7306,16600.0
2011-02-23 10:25:00,86.64,86.91,86.58,86.79,39100.0,64.7306,64.9323,64.6858,64.8427,39100.0
2011-02-23 10:30:00,86.77,86.85,86.46,86.48,15700.0,64.8277,64.8875,64.5961,64.6111,15700.0
2011-02-23 10:35:00,86.48,86.48,86.17,86.27,13700.0,64.6111,64.6111,64.3795,64.4542,13700.0
2011-02-23 10:40:00,86.23,86.23,85.93,85.95,10000.0,64.4243,64.4243,64.2001,64.2151,10000.0
2011-02-23 10:45:00,85.95,86.02,85.8,85.94,16000.0,64.2151,64.2674,64.103,64.2076,16000.0
2011-02-23 10:50:00,85.94,86.34,85.92,86.3,11600.0,64.2076,64.5065,64.1927,64.4766,11600.0
2011-02-23 10:55:00,86.27,86.37,86.23,86.34,7000.0,64.4542,64.5289,64.4243,64.5065,7000.0
2011-02-23 11:00:00,86.36,86.39,86.14,86.21,10700.0,64.5214,64.5438,64.357,64.4093,10700.0
2011-02-23 11:05:00,86.23,86.33,86.22,86.29,8400.0,64.4243,64.499,64.4168,64.4691,8400.0
2011-02-23 11:10:00,86.32,86.39,86.17,86.17,7800.0,64.4915,64.5438,64.3795,64.3795,7800.0
2011-02-23 11:15:00,86.16,86.37,86.14,86.23,13000.0,64.372,64.5289,64.357,64.4243,13000.0
2011-02-23 11:20:00,86.22,86.26,86.02,86.18,7700.0,64.4168,64.4467,64.2674,64.3869,7700.0
2011-02-23 11:25:00,86.15,86.26,85.98,85.98,16100.0,64.3645,64.4467,64.2375,64.2375,16100.0
2011-02-23 11:30:00,85.98,85.98,85.63,85.74,9500.0,64.2375,64.2375,63.976,64.0582,9500.0
2011-02-23 11:35:00,85.66,85.73,85.43,85.53,52500.0,63.9984,64.0507,63.8266,63.9013,52500.0
2011-02-23 11:40:00,85.51,85.69,85.34,85.58,41000.0,63.8864,64.0208,63.7593,63.9387,41000.0
2011-02-23 11:45:00,85.6,85.65,85.51,85.58,12400.0,63.9536,63.991,63.8864,63.9387,12400.0
2011-02-23 11:50:00,85.58,85.74,85.57,85.67,11200.0,63.9387,64.0582,63.9312,64.0059,11200.0
2011-02-23 11:55:00,85.69,85.77,85.66,85.74,28600.0,64.0208,64.0806,63.9984,64.0582,28600.0
2011-02-23 12:00:00,85.69,85.72,85.53,85.56,45700.0,64.0208,64.0433,63.9013,63.9237,45700.0
2011-02-23 12:05:00,85.57,85.65,85.53,85.63,87800.0,63.9312,63.991,63.9013,63.976,87800.0
2011-02-23 12:10:00,85.64,85.64,85.43,85.46,32000.0,63.9835,63.9835,63.8266,63.849,32000.0
2011-02-23 12:15:00,85.47,85.56,85.35,85.37,60600.0,63.8565,63.9237,63.7668,63.7818,60600.0
2011-02-23 12:20:00,85.35,85.54,85.28,85.5,17600.0,63.7668,63.9088,63.7145,63.8789,17600.0
2011-02-23 12:25:00,85.51,85.54,85.42,85.52,11100.0,63.8864,63.9088,63.8191,63.8938,11100.0
2011-02-23 12:30:00,85.5,85.55,85.47,85.51,9100.0,63.8789,63.9162,63.8565,63.8864,9100.0
2011-02-23 12:35:00,85.55,85.66,85.49,85.66,13900.0,63.9162,63.9984,63.8714,63.9984,13900.0
2011-02-23 12:40:00,85.61,85.62,85.44,85.48,3900.0,63.9611,63.9685,63.8341,63.8639,3900.0
2011-02-23 12:45:00,85.5,85.5,85.21,85.24,17200.0,63.8789,63.8789,63.6622,63.6846,17200.0
2011-02-23 12:50:00,85.23,85.24,84.93,85.01,27700.0,63.6772,63.6846,63.453,63.5128,27700.0
2011-02-23 12:55:00,85.04,85.33,85.04,85.17,15000.0,63.5352,63.7519,63.5352,63.6323,15000.0
2011-02-23 13:00:00,85.17,85.44,85.17,85.41,32100.0,63.6323,63.8341,63.6323,63.8116,32100.0
2011-02-23 13:05:00,85.4,85.48,85.25,85.34,10700.0,63.8042,63.8639,63.6921,63.7593,10700.0
2011-02-23 13:10:00,85.31,85.5,85.3,85.33,102800.0,63.7369,63.8789,63.7295,63.7519,102800.0
2011-02-23 13:15:00,85.29,85.29,84.83,84.88,11600.0,63.722,63.722,63.3783,63.4157,11600.0
2011-02-23 13:20:00,84.88,85.23,84.86,85.23,14800.0,63.4157,63.6772,63.4007,63.6772,14800.0
2011-02-23 13:25:00,85.24,85.27,85.17,85.17,23100.0,63.6846,63.707,63.6323,63.6323,23100.0
2011-02-23 13:30:00,85.17,85.17,85.0,85.01,34400.0,63.6323,63.6323,63.5053,63.5128,34400.0
2011-02-23 13:35:00,85.01,85.19,85.01,85.15,23600.0,63.5128,63.6473,63.5128,63.6174,23600.0
2011-02-23 13:40:00,85.15,85.15,84.9,85.1,17500.0,63.6174,63.6174,63.4306,63.58,17500.0
2011-02-23 13:45:00,85.1,85.14,84.96,85.01,19600.0,63.58,63.6099,63.4754,63.5128,19600.0
2011-02-23 13:50:00,84.99,85.31,84.99,85.31,38700.0,63.4979,63.7369,63.4979,63.7369,38700.0
2011-02-23 13:55:00,85.32,85.36,85.22,85.34,10400.0,63.7444,63.7743,63.6697,63.7593,10400.0
2011-02-23 14:00:00,85.32,85.49,85.23,85.44,12100.0,63.7444,63.8714,63.6772,63.8341,12100.0
2011-02-23 14:05:00,85.48,85.48,85.32,85.39,42500.0,63.8639,63.8639,63.7444,63.7967,42500.0
2011-02-23 14:10:00,85.4,85.42,85.31,85.37,40000.0,63.8042,63.8191,63.7369,63.7818,40000.0
2011-02-23 14:15:00,85.35,85.62,85.35,85.6,37100.0,63.7668,63.9685,63.7668,63.9536,37100.0
2011-02-23 14:20:00,85.62,85.72,85.55,85.55,8000.0,63.9685,64.0433,63.9162,63.9162,8000.0
2011-02-23 14:25:00,85.59,85.59,85.4,85.41,49800.0,63.9461,63.9461,63.8042,63.8116,49800.0
2011-02-23 14:30:00,85.44,85.74,85.44,85.6,20000.0,63.8341,64.0582,63.8341,63.9536,20000.0
2011-02-23 14:35:00,85.61,85.63,85.47,85.5,18900.0,63.9611,63.976,63.8565,63.8789,18900.0
2011-02-23 14:40:00,85.51,85.59,85.48,85.52,21500.0,63.8864,63.9461,63.8639,63.8938,21500.0
2011-02-23 14:45:00,85.53,85.57,85.43,85.46,15200.0,63.9013,63.9312,63.8266,63.849,15200.0
2011-02-23 14:50:00,85.44,85.48,85.36,85.47,22900.0,63.8341,63.8639,63.7743,63.8565,22900.0
2011-02-23 14:55:00,85.48,85.72,85.47,85.68,16800.0,63.8639,64.0433,63.8565,64.0134,16800.0
2011-02-23 15:00:00,85.68,85.81,85.64,85.7,20000.0,64.0134,64.1105,63.9835,64.0283,20000.0
2011-02-23 15:05:00,85.72,85.77,85.58,85.58,14100.0,64.0433,64.0806,63.9387,63.9387,14100.0
2011-02-23 15:10:00,85.55,85.69,85.55,85.57,24600.0,63.9162,64.0208,63.9162,63.9312,24600.0
2011-02-23 15:15:00,85.56,85.7,85.47,85.7,42000.0,63.9237,64.0283,63.8565,64.0283,42000.0
2011-02-23 15:20:00,85.7,85.96,85.67,85.83,20400.0,64.0283,64.2226,64.0059,64.1254,20400.0
2011-02-23 15:25:00,85.84,85.95,85.74,85.87,28200.0,64.1329,64.2151,64.0582,64.1553,28200.0
2011-02-23 15:30:00,85.88,85.93,85.67,85.93,52000.0,64.1628,64.2001,64.0059,64.2001,52000.0
2011-02-23 15:35:00,85.93,86.16,85.88,86.15,73200.0,64.2001,64.372,64.1628,64.3645,73200.0
2011-02-23 15:40:00,86.13,86.13,86.0,86.02,39500.0,64.3496,64.3496,64.2524,64.2674,39500.0
2011-02-23 15:45:00,86.01,86.08,85.74,85.94,128600.0,64.2599,64.3122,64.0582,64.2076,128600.0
2011-02-23 15:50:00,85.93,86.01,85.84,85.89,61000.0,64.2001,64.2599,64.1329,64.1703,61000.0
2011-02-23 15:55:00,85.89,85.95,85.66,85.77,118900.0,64.1703,64.2151,63.9984,64.0806,118900.0
2011-02-24 09:30:00,85.74,85.75,84.8,84.85,36000.0,64.0582,64.0657,63.3559,63.3933,36000.0
2011-02-24 09:35:00,84.88,85.8,84.88,85.59,27000.0,63.4157,64.103,63.4157,63.9461,27000.0
2011-02-24 09:40:00,85.61,86.17,85.36,86.17,11400.0,63.9611,64.3795,63.7743,64.3795,11400.0
2011-02-24 09:45:00,86.11,86.11,85.66,85.7,29900.0,64.3346,64.3346,63.9984,64.0283,29900.0
2011-02-24 09:50:00,85.73,86.0,85.6,86.0,10800.0,64.0507,64.2524,63.9536,64.2524,10800.0
2011-02-24 09:55:00,86.0,86.29,85.96,86.29,18000.0,64.2524,64.4691,64.2226,64.4691,18000.0
2011-02-24 10:00:00,86.29,86.29,86.07,86.2,23600.0,64.4691,64.4691,64.3047,64.4019,23600.0
2011-02-24 10:05:00,86.25,86.83,86.25,86.79,16300.0,64.4392,64.8726,64.4392,64.8427,16300.0
2011-02-24 10:10:00,86.81,87.0,86.71,86.91,43800.0,64.8576,64.9996,64.7829,64.9323,43800.0
2011-02-24 10:15:00,86.98,87.08,86.88,87.01,19400.0,64.9846,65.0593,64.9099,65.007,19400.0
2011-02-24 10:20:00,87.05,87.55,87.05,87.53,79300.0,65.0369,65.4105,65.0369,65.3955,79300.0
2011-02-24 10:25:00,87.56,87.63,87.07,87.1,75600.0,65.418,65.4703,65.0519,65.0743,75600.0
2011-02-24 10:30:00,87.11,87.13,86.81,87.04,45000.0,65.0818,65.0967,64.8576,65.0295,45000.0
2011-02-24 10:35:00,87.0,87.0,86.79,86.9,19900.0,64.9996,64.9996,64.8427,64.9249,19900.0
2011-02-24 10:40:00,86.88,87.0,86.84,86.91,8600.0,64.9099,64.9996,64.88,64.9323,8600.0
2011-02-24 10:45:00,86.91,87.02,86.83,87.01,23000.0,64.9323,65.0145,64.8726,65.007,23000.0
2011-02-24 10:50:00,87.01,87.15,87.0,87.06,9900.0,65.007,65.1116,64.9996,65.0444,9900.0
2011-02-24 10:55:00,87.09,87.09,86.89,86.96,72100.0,65.0668,65.0668,64.9174,64.9697,72100.0
2011-02-24 11:00:00,86.98,87.04,86.85,86.9,15600.0,64.9846,65.0295,64.8875,64.9249,15600.0
2011-02-24 11:05:00,86.85,86.96,86.81,86.86,5100.0,64.8875,64.9697,64.8576,64.895,5100.0
2011-02-24 11:10:00,86.88,86.92,86.8,86.82,41500.0,64.9099,64.9398,64.8501,64.8651,41500.0
2011-02-24 11:15:00,86.83,86.89,86.73,86.88,68800.0,64.8726,64.9174,64.7978,64.9099,68800.0
2011-02-24 11:20:00,86.86,86.86,86.69,86.74,11900.0,64.895,64.895,64.768,64.8053,11900.0
2011-02-24 11:25:00,86.74,87.13,86.73,87.11,14800.0,64.8053,65.0967,64.7978,65.0818,14800.0
2011-02-24 11:30:00,87.12,87.23,87.12,87.14,10000.0,65.0892,65.1714,65.0892,65.1042,10000.0
2011-02-24 11:35:00,87.12,87.12,86.83,86.86,8500.0,65.0892,65.0892,64.8726,64.895,8500.0
2011-02-24 11:40:00,86.84,86.89,86.77,86.77,6900.0,64.88,64.9174,64.8277,64.8277,6900.0
2011-02-24 11:45:00,86.73,86.77,86.41,86.48,24900.0,64.7978,64.8277,64.5588,64.6111,24900.0
2011-02-24 11:50:00,86.49,86.62,86.45,86.62,13900.0,64.6185,64.7157,64.5887,64.7157,13900.0
2011-02-24 11:55:00,86.58,86.73,86.55,86.69,8700.0,64.6858,64.7978,64.6634,64.768,8700.0
2011-02-24 12:00:00,86.69,86.8,86.6,86.64,65700.0,64.768,64.8501,64.7007,64.7306,65700.0
2011-02-24 12:05:00,86.67,86.67,86.33,86.33,13800.0,64.753,64.753,64.499,64.499,13800.0
2011-02-24 12:10:00,86.34,86.51,86.34,86.5,11000.0,64.5065,64.6335,64.5065,64.626,11000.0
2011-02-24 12:15:00,86.48,86.85,86.48,86.85,10800.0,64.6111,64.8875,64.6111,64.8875,10800.0
2011-02-24 12:20:00,86.84,86.88,86.8,86.84,4000.0,64.88,64.9099,64.8501,64.88,4000.0
2011-02-24 12:25:00,86.82,86.82,86.48,86.54,9800.0,64.8651,64.8651,64.6111,64.6559,9800.0
2011-02-24 12:30:00,86.58,86.61,86.5,86.59,6000.0,64.6858,64.7082,64.626,64.6932,6000.0
2011-02-24 12:35:00,86.57,86.68,86.5,86.68,11800.0,64.6783,64.7605,64.626,64.7605,11800.0
2011-02-24 12:40:00,86.7,86.73,86.54,86.55,15100.0,64.7754,64.7978,64.6559,64.6634,15100.0
2011-02-24 12:45:00,86.5,86.62,86.47,86.61,17600.0,64.626,64.7157,64.6036,64.7082,17600.0
2011-02-24 12:50:00,86.58,86.68,86.56,86.65,2500.0,64.6858,64.7605,64.6708,64.7381,2500.0
2011-02-24 12:55:00,86.66,86.89,86.66,86.87,4800.0,64.7455,64.9174,64.7455,64.9024,4800.0
2011-02-24 13:00:00,86.81,86.9,86.74,86.9,7000.0,64.8576,64.9249,64.8053,64.9249,7000.0
2011-02-24 13:05:00,86.92,86.96,86.72,86.72,8900.0,64.9398,64.9697,64.7904,64.7904,8900.0
2011-02-24 13:10:00,86.74,86.96,86.72,86.92,7000.0,64.8053,64.9697,64.7904,64.9398,7000.0
2011-02-24 13:15:00,86.91,87.11,86.87,87.05,8200.0,64.9323,65.0818,64.9024,65.0369,8200.0
2011-02-24 13:20:00,87.01,87.07,86.93,86.98,20700.0,65.007,65.0519,64.9473,64.9846,20700.0
2011-02-24 13:25:00,86.95,87.1,86.94,87.08,90400.0,64.9622,65.0743,64.9547,65.0593,90400.0
2011-02-24 13:30:00,87.08,87.24,87.03,87.19,9500.0,65.0593,65.1789,65.022,65.1415,9500.0
2011-02-24 13:35:00,87.17,87.19,87.04,87.06,11300.0,65.1266,65.1415,65.0295,65.0444,11300.0
2011-02-24 13:40:00,87.08,87.08,86.66,86.74,13200.0,65.0593,65.0593,64.7455,64.8053,13200.0
2011-02-24 13:45:00,86.73,86.73,86.4,86.49,21800.0,64.7978,64.7978,64.5513,64.6185,21800.0
2011-02-24 13:50:00,86.51,86.57,86.39,86.44,20000.0,64.6335,64.6783,64.5438,64.5812,20000.0
2011-02-24 13:55:00,86.44,86.66,86.38,86.59,56800.0,64.5812,64.7455,64.5364,64.6932,56800.0
2011-02-24 14:00:00,86.62,86.87,86.62,86.85,11000.0,64.7157,64.9024,64.7157,64.8875,11000.0
2011-02-24 14:05:00,86.79,86.83,86.54,86.75,19900.0,64.8427,64.8726,64.6559,64.8128,19900.0
2011-02-24 14:10:00,86.78,87.0,86.78,87.0,23600.0,64.8352,64.9996,64.8352,64.9996,23600.0
2011-02-24 14:15:00,87.01,87.1,86.94,87.06,20700.0,65.007,65.0743,64.9547,65.0444,20700.0
2011-02-24 14:20:00,87.1,87.1,86.93,87.04,29800.0,65.0743,65.0743,64.9473,65.0295,29800.0
2011-02-24 14:25:00,87.06,87.13,86.94,87.0,23600.0,65.0444,65.0967,64.9547,64.9996,23600.0
2011-02-24 14:30:00,86.98,87.23,86.83,87.22,14800.0,64.9846,65.1714,64.8726,65.1639,14800.0
2011-02-24 14:35:00,87.25,87.28,86.85,87.0,11800.0,65.1863,65.2088,64.8875,64.9996,11800.0
2011-02-24 14:40:00,86.99,87.05,86.8,86.8,17100.0,64.9921,65.0369,64.8501,64.8501,17100.0
2011-02-24 14:45:00,86.8,86.9,86.7,86.86,18200.0,64.8501,64.9249,64.7754,64.895,18200.0
2011-02-24 14:50:00,86.84,86.9,86.75,86.75,60200.0,64.88,64.9249,64.8128,64.8128,60200.0
2011-02-24 14:55:00,86.79,86.95,86.76,86.94,23100.0,64.8427,64.9622,64.8203,64.9547,23100.0
2011-02-24 15:00:00,86.93,87.02,86.84,86.97,27800.0,64.9473,65.0145,64.88,64.9772,27800.0
2011-02-24 15:05:00,86.96,87.14,86.95,87.1,30300.0,64.9697,65.1042,64.9622,65.0743,30300.0
2011-02-24 15:10:00,87.07,87.15,86.99,87.12,19900.0,65.0519,65.1116,64.9921,65.0892,19900.0
2011-02-24 15:15:00,87.11,87.18,87.03,87.1,17200.0,65.0818,65.1341,65.022,65.0743,17200.0
2011-02-24 15:20:00,87.1,87.37,87.09,87.37,23600.0,65.0743,65.276,65.0668,65.276,23600.0
2011-02-24 15:25:00,87.39,87.42,87.25,87.29,12700.0,65.2909,65.3134,65.1863,65.2162,12700.0
2011-02-24 15:30:00,87.29,87.4,87.25,87.39,30000.0,65.2162,65.2984,65.1863,65.2909,30000.0
2011-02-24 15:35:00,87.39,87.39,87.18,87.19,18900.0,65.2909,65.2909,65.1341,65.1415,18900.0
2011-02-24 15:40:00,87.19,87.29,87.06,87.19,19500.0,65.1415,65.2162,65.0444,65.1415,19500.0
2011-02-24 15:45:00,87.16,87.25,87.02,87.09,28600.0,65.1191,65.1863,65.0145,65.0668,28600.0
2011-02-24 15:50:00,87.08,87.18,86.97,87.04,22700.0,65.0593,65.1341,64.9772,65.0295,22700.0
2011-02-24 15:55:00,87.07,87.18,86.96,87.1,41800.0,65.0519,65.1341,64.9697,65.0743,41800.0
2011-02-25 09:30:00,87.28,87.75,87.22,87.74,33600.0,65.2088,65.5599,65.1639,65.5524,33600.0
2011-02-25 09:35:00,87.87,88.0,87.62,87.75,19200.0,65.6496,65.7467,65.4628,65.5599,19200.0
2011-02-25 09:40:00,87.75,87.82,87.45,87.48,15100.0,65.5599,65.6122,65.3358,65.3582,15100.0
2011-02-25 09:45:00,87.54,87.99,87.5,87.94,12100.0,65.403,65.7392,65.3731,65.7019,12100.0
2011-02-25 09:50:00,87.91,87.93,87.62,87.75,13000.0,65.6795,65.6944,65.4628,65.5599,13000.0
2011-02-25 09:55:00,87.7,87.98,87.7,87.98,11700.0,65.5226,65.7317,65.5226,65.7317,11700.0
2011-02-25 10:00:00,87.96,88.28,87.95,88.28,21900.0,65.7168,65.9559,65.7093,65.9559,21900.0
2011-02-25 10:05:00,88.27,88.37,88.25,88.33,9000.0,65.9484,66.0231,65.9335,65.9932,9000.0
2011-02-25 10:10:00,88.37,88.5,88.33,88.49,13100.0,66.0231,66.1203,65.9932,66.1128,13100.0
2011-02-25 10:15:00,88.48,88.57,88.42,88.56,30400.0,66.1053,66.1726,66.0605,66.1651,30400.0
2011-02-25 10:20:00,88.54,88.54,88.42,88.5,7800.0,66.1501,66.1501,66.0605,66.1203,7800.0
2011-02-25 10:25:00,88.52,88.58,88.36,88.45,7200.0,66.1352,66.18,66.0157,66.0829,7200.0
2011-02-25 10:30:00,88.44,88.62,88.4,88.49,27500.0,66.0754,66.2099,66.0455,66.1128,27500.0
2011-02-25 10:35:00,88.49,88.53,88.43,88.52,9900.0,66.1128,66.1427,66.068,66.1352,9900.0
2011-02-25 10:40:00,88.53,88.64,88.53,88.64,7600.0,66.1427,66.2248,66.1427,66.2248,7600.0
2011-02-25 10:45:00,88.63,88.76,88.63,88.75,18700.0,66.2174,66.3145,66.2174,66.307,18700.0
2011-02-25 10:50:00,88.76,88.93,88.76,88.87,36200.0,66.3145,66.4415,66.3145,66.3967,36200.0
2011-02-25 10:55:00,88.84,88.95,88.78,88.83,22300.0,66.3743,66.4565,66.3294,66.3668,22300.0
2011-02-25 11:00:00,88.86,88.89,88.71,88.71,3000.0,66.3892,66.4116,66.2771,66.2771,3000.0
2011-02-25 11:05:00,88.71,88.71,88.52,88.52,4500.0,66.2771,66.2771,66.1352,66.1352,4500.0
2011-02-25 11:10:00,88.52,88.65,88.49,88.61,4300.0,66.1352,66.2323,66.1128,66.2024,4300.0
2011-02-25 11:15:00,88.61,88.64,88.57,88.59,4500.0,66.2024,66.2248,66.1726,66.1875,4500.0
2011-02-25 11:20:00,88.6,88.73,88.5,88.73,39400.0,66.195,66.2921,66.1203,66.2921,39400.0
2011-02-25 11:25:00,88.73,88.79,88.52,88.63,38000.0,66.2921,66.3369,66.1352,66.2174,38000.0
2011-02-25 11:30:00,88.54,88.65,88.45,88.6,39300.0,66.1501,66.2323,66.0829,66.195,39300.0
2011-02-25 11:35:00,88.6,88.61,88.46,88.51,15300.0,66.195,66.2024,66.0904,66.1277,15300.0
2011-02-25 11:40:00,88.52,88.54,88.23,88.24,30800.0,66.1352,66.1501,65.9185,65.926,30800.0
2011-02-25 11:45:00,88.3,88.46,88.22,88.3,9300.0,65.9708,66.0904,65.9111,65.9708,9300.0
2011-02-25 11:50:00,88.33,88.37,88.2,88.34,3100.0,65.9932,66.0231,65.8961,66.0007,3100.0
2011-02-25 11:55:00,88.37,88.42,88.23,88.23,2500.0,66.0231,66.0605,65.9185,65.9185,2500.0
2011-02-25 12:00:00,88.22,88.26,88.15,88.24,5200.0,65.9111,65.9409,65.8588,65.926,5200.0
2011-02-25 12:05:00,88.25,88.32,88.23,88.23,1300.0,65.9335,65.9858,65.9185,65.9185,1300.0
2011-02-25 12:10:00,88.22,88.36,88.22,88.36,2000.0,65.9111,66.0157,65.9111,66.0157,2000.0
2011-02-25 12:15:00,88.35,88.38,88.3,88.32,8300.0,66.0082,66.0306,65.9708,65.9858,8300.0
2011-02-25 12:20:00,88.33,88.42,88.3,88.4,4400.0,65.9932,66.0605,65.9708,66.0455,4400.0
2011-02-25 12:25:00,88.42,88.5,88.42,88.48,4400.0,66.0605,66.1203,66.0605,66.1053,4400.0
2011-02-25 12:30:00,88.47,88.63,88.46,88.56,14800.0,66.0978,66.2174,66.0904,66.1651,14800.0
2011-02-25 12:35:00,88.59,88.67,88.56,88.67,6600.0,66.1875,66.2473,66.1651,66.2473,6600.0
2011-02-25 12:40:00,88.66,88.73,88.66,88.7,15100.0,66.2398,66.2921,66.2398,66.2697,15100.0
2011-02-25 12:45:00,88.7,88.7,88.58,88.65,5500.0,66.2697,66.2697,66.18,66.2323,5500.0
2011-02-25 12:50:00,88.63,88.63,88.56,88.6,6400.0,66.2174,66.2174,66.1651,66.195,6400.0
2011-02-25 12:55:00,88.59,88.6,88.52,88.53,16000.0,66.1875,66.195,66.1352,66.1427,16000.0
2011-02-25 13:00:00,88.58,88.58,88.47,88.47,1900.0,66.18,66.18,66.0978,66.0978,1900.0
2011-02-25 13:05:00,88.46,88.51,88.4,88.44,5700.0,66.0904,66.1277,66.0455,66.0754,5700.0
2011-02-25 13:10:00,88.44,88.62,88.43,88.61,26700.0,66.0754,66.2099,66.068,66.2024,26700.0
2011-02-25 13:15:00,88.61,88.81,88.6,88.81,17800.0,66.2024,66.3519,66.195,66.3519,17800.0
2011-02-25 13:20:00,88.83,88.83,88.7,88.71,39000.0,66.3668,66.3668,66.2697,66.2771,39000.0
2011-02-25 13:25:00,88.72,88.72,88.62,88.67,8800.0,66.2846,66.2846,66.2099,66.2473,8800.0
2011-02-25 13:30:00,88.66,88.7,88.63,88.66,7800.0,66.2398,66.2697,66.2174,66.2398,7800.0
2011-02-25 13:35:00,88.65,88.7,88.64,88.7,14200.0,66.2323,66.2697,66.2248,66.2697,14200.0
2011-02-25 13:40:00,88.7,88.71,88.67,88.7,11600.0,66.2697,66.2771,66.2473,66.2697,11600.0
2011-02-25 13:45:00,88.7,88.75,88.66,88.67,7000.0,66.2697,66.307,66.2398,66.2473,7000.0
2011-02-25 13:50:00,88.66,88.72,88.65,88.69,3100.0,66.2398,66.2846,66.2323,66.2622,3100.0
2011-02-25 13:55:00,88.63,88.67,88.58,88.67,4800.0,66.2174,66.2473,66.18,66.2473,4800.0
2011-02-25 14:00:00,88.69,88.7,88.64,88.67,13500.0,66.2622,66.2697,66.2248,66.2473,13500.0
2011-02-25 14:05:00,88.67,88.71,88.64,88.69,21100.0,66.2473,66.2771,66.2248,66.2622,21100.0
2011-02-25 14:10:00,88.7,88.75,88.7,88.71,8900.0,66.2697,66.307,66.2697,66.2771,8900.0
2011-02-25 14:15:00,88.73,88.76,88.68,88.69,15200.0,66.2921,66.3145,66.2547,66.2622,15200.0
2011-02-25 14:20:00,88.69,88.75,88.67,88.73,12200.0,66.2622,66.307,66.2473,66.2921,12200.0
2011-02-25 14:25:00,88.75,88.75,88.67,88.71,30900.0,66.307,66.307,66.2473,66.2771,30900.0
2011-02-25 14:30:00,88.68,88.85,88.68,88.81,6300.0,66.2547,66.3817,66.2547,66.3519,6300.0
2011-02-25 14:35:00,88.78,88.78,88.66,88.7,14200.0,66.3294,66.3294,66.2398,66.2697,14200.0
2011-02-25 14:40:00,88.7,88.83,88.68,88.83,9300.0,66.2697,66.3668,66.2547,66.3668,9300.0
2011-02-25 14:45:00,88.83,88.87,88.71,88.72,8300.0,66.3668,66.3967,66.2771,66.2846,8300.0
2011-02-25 14:50:00,88.73,88.81,88.71,88.79,9400.0,66.2921,66.3519,66.2771,66.3369,9400.0
2011-02-25 14:55:00,88.81,88.89,88.75,88.81,8400.0,66.3519,66.4116,66.307,66.3519,8400.0
2011-02-25 15:00:00,88.78,88.83,88.72,88.78,11000.0,66.3294,66.3668,66.2846,66.3294,11000.0
2011-02-25 15:05:00,88.78,88.83,88.77,88.77,7100.0,66.3294,66.3668,66.322,66.322,7100.0
2011-02-25 15:10:00,88.76,88.86,88.73,88.77,11800.0,66.3145,66.3892,66.2921,66.322,11800.0
2011-02-25 15:15:00,88.81,88.83,88.69,88.78,33900.0,66.3519,66.3668,66.2622,66.3294,33900.0
2011-02-25 15:20:00,88.78,88.8,88.71,88.75,15800.0,66.3294,66.3444,66.2771,66.307,15800.0
2011-02-25 15:25:00,88.77,88.89,88.74,88.79,13300.0,66.322,66.4116,66.2996,66.3369,13300.0
2011-02-25 15:30:00,88.77,88.84,88.73,88.76,18000.0,66.322,66.3743,66.2921,66.3145,18000.0
2011-02-25 15:35:00,88.77,88.82,88.73,88.75,14000.0,66.322,66.3593,66.2921,66.307,14000.0
2011-02-25 15:40:00,88.75,88.81,88.7,88.77,33700.0,66.307,66.3519,66.2697,66.322,33700.0
2011-02-25 15:45:00,88.77,88.89,88.76,88.82,22600.0,66.322,66.4116,66.3145,66.3593,22600.0
2011-02-25 15:50:00,88.81,88.83,88.76,88.79,30300.0,66.3519,66.3668,66.3145,66.3369,30300.0
2011-02-25 15:55:00,88.83,88.84,88.75,88.8,37700.0,66.3668,66.3743,66.307,66.3444,37700.0
2011-02-28 09:30:00,89.11,89.37,89.08,89.15,17600.0,66.576,66.7702,66.5536,66.6059,17600.0
2011-02-28 09:35:00,89.15,89.23,89.03,89.06,16900.0,66.6059,66.6657,66.5162,66.5386,16900.0
2011-02-28 09:40:00,89.05,89.05,88.53,88.74,24900.0,66.5312,66.5312,66.1427,66.2996,24900.0
2011-02-28 09:45:00,88.76,88.8,88.62,88.71,9700.0,66.3145,66.3444,66.2099,66.2771,9700.0
2011-02-28 09:50:00,88.72,88.73,88.52,88.68,11800.0,66.2846,66.2921,66.1352,66.2547,11800.0
2011-02-28 09:55:00,88.73,88.77,88.66,88.68,26100.0,66.2921,66.322,66.2398,66.2547,26100.0
2011-02-28 10:00:00,88.65,88.81,88.61,88.76,22100.0,66.2323,66.3519,66.2024,66.3145,22100.0
2011-02-28 10:05:00,88.79,88.84,88.75,88.79,42300.0,66.3369,66.3743,66.307,66.3369,42300.0
2011-02-28 10:10:00,88.76,88.8,88.65,88.75,4800.0,66.3145,66.3444,66.2323,66.307,4800.0
2011-02-28 10:15:00,88.79,88.85,88.77,88.85,5400.0,66.3369,66.3817,66.322,66.3817,5400.0
2011-02-28 10:20:00,88.87,88.92,88.83,88.88,5400.0,66.3967,66.434,66.3668,66.4042,5400.0
2011-02-28 10:25:00,88.88,88.96,88.84,88.92,7000.0,66.4042,66.4639,66.3743,66.434,7000.0
2011-02-28 10:30:00,88.96,89.03,88.91,88.99,5400.0,66.4639,66.5162,66.4266,66.4863,5400.0
2011-02-28 10:35:00,88.97,88.97,88.77,88.77,6700.0,66.4714,66.4714,66.322,66.322,6700.0
2011-02-28 10:40:00,88.77,88.81,88.65,88.71,5400.0,66.322,66.3519,66.2323,66.2771,5400.0
2011-02-28 10:45:00,88.67,88.68,88.55,88.57,6000.0,66.2473,66.2547,66.1576,66.1726,6000.0
2011-02-28 10:50:00,88.58,88.64,88.55,88.64,3200.0,66.18,66.2248,66.1576,66.2248,3200.0
2011-02-28 10:55:00,88.64,88.64,88.55,88.58,5200.0,66.2248,66.2248,66.1576,66.18,5200.0
2011-02-28 11:00:00,88.59,88.6,88.5,88.53,5200.0,66.1875,66.195,66.1203,66.1427,5200.0
2011-02-28 11:05:00,88.52,88.53,88.45,88.48,8100.0,66.1352,66.1427,66.0829,66.1053,8100.0
2011-02-28 11:10:00,88.5,88.5,88.45,88.5,16500.0,66.1203,66.1203,66.0829,66.1203,16500.0
2011-02-28 11:15:00,88.49,88.5,88.42,88.46,8300.0,66.1128,66.1203,66.0605,66.0904,8300.0
2011-02-28 11:20:00,88.46,88.49,88.28,88.28,8800.0,66.0904,66.1128,65.9559,65.9559,8800.0
2011-02-28 11:25:00,88.28,88.29,87.97,87.98,36300.0,65.9559,65.9634,65.7243,65.7317,36300.0
2011-02-28 11:30:00,87.97,88.02,87.97,88.01,9000.0,65.7243,65.7616,65.7243,65.7542,9000.0
2011-02-28 11:35:00,88.02,88.02,87.87,87.89,12400.0,65.7616,65.7616,65.6496,65.6645,12400.0
2011-02-28 11:40:00,87.89,87.93,87.85,87.91,12800.0,65.6645,65.6944,65.6346,65.6795,12800.0
2011-02-28 11:45:00,87.9,88.04,87.85,87.95,4300.0,65.672,65.7766,65.6346,65.7093,4300.0
2011-02-28 11:50:00,87.96,88.02,87.95,87.96,6500.0,65.7168,65.7616,65.7093,65.7168,6500.0
2011-02-28 11:55:00,87.98,88.0,87.92,87.96,3800.0,65.7317,65.7467,65.6869,65.7168,3800.0
2011-02-28 12:00:00,87.96,87.96,87.9,87.9,4300.0,65.7168,65.7168,65.672,65.672,4300.0
2011-02-28 12:05:00,87.92,87.97,87.9,87.94,3000.0,65.6869,65.7243,65.672,65.7019,3000.0
2011-02-28 12:10:00,87.96,87.96,87.84,87.87,3300.0,65.7168,65.7168,65.6272,65.6496,3300.0
2011-02-28 12:15:00,87.86,87.9,87.85,87.9,2300.0,65.6421,65.672,65.6346,65.672,2300.0
2011-02-28 12:20:00,87.9,87.97,87.86,87.96,4100.0,65.672,65.7243,65.6421,65.7168,4100.0
2011-02-28 12:25:00,87.94,88.01,87.93,88.0,6600.0,65.7019,65.7542,65.6944,65.7467,6600.0
2011-02-28 12:30:00,88.0,88.01,87.98,87.99,8800.0,65.7467,65.7542,65.7317,65.7392,8800.0
2011-02-28 12:35:00,87.99,88.0,87.97,87.98,4400.0,65.7392,65.7467,65.7243,65.7317,4400.0
2011-02-28 12:40:00,87.97,88.02,87.92,88.02,4600.0,65.7243,65.7616,65.6869,65.7616,4600.0
2011-02-28 12:45:00,88.01,88.01,87.82,87.86,7400.0,65.7542,65.7542,65.6122,65.6421,7400.0
2011-02-28 12:50:00,87.82,87.89,87.74,87.78,5000.0,65.6122,65.6645,65.5524,65.5823,5000.0
2011-02-28 12:55:00,87.74,87.75,87.55,87.55,8600.0,65.5524,65.5599,65.4105,65.4105,8600.0
2011-02-28 13:00:00,87.54,87.55,87.39,87.44,10600.0,65.403,65.4105,65.2909,65.3283,10600.0
2011-02-28 13:05:00,87.45,87.46,87.37,87.43,9400.0,65.3358,65.3432,65.276,65.3208,9400.0
2011-02-28 13:10:00,87.42,87.53,87.42,87.52,26700.0,65.3134,65.3955,65.3134,65.3881,26700.0
2011-02-28 13:15:00,87.54,87.58,87.44,87.44,5700.0,65.403,65.4329,65.3283,65.3283,5700.0
2011-02-28 13:20:00,87.44,87.44,87.28,87.35,5300.0,65.3283,65.3283,65.2088,65.2611,5300.0
2011-02-28 13:25:00,87.34,87.37,87.26,87.28,4900.0,65.2536,65.276,65.1938,65.2088,4900.0
2011-02-28 13:30:00,87.3,87.32,87.17,87.21,24000.0,65.2237,65.2386,65.1266,65.1565,24000.0
2011-02-28 13:35:00,87.23,87.36,87.11,87.32,14300.0,65.1714,65.2685,65.0818,65.2386,14300.0
2011-02-28 13:40:00,87.34,87.4,87.26,87.26,9500.0,65.2536,65.2984,65.1938,65.1938,9500.0
2011-02-28 13:45:00,87.3,87.35,87.17,87.25,14300.0,65.2237,65.2611,65.1266,65.1863,14300.0
2011-02-28 13:50:00,87.24,87.28,87.19,87.22,10200.0,65.1789,65.2088,65.1415,65.1639,10200.0
2011-02-28 13:55:00,87.22,87.33,87.21,87.27,4800.0,65.1639,65.2461,65.1565,65.2013,4800.0
2011-02-28 14:00:00,87.25,87.35,87.2,87.27,10700.0,65.1863,65.2611,65.149,65.2013,10700.0
2011-02-28 14:05:00,87.28,87.3,87.1,87.14,17900.0,65.2088,65.2237,65.0743,65.1042,17900.0
2011-02-28 14:10:00,87.15,87.35,87.14,87.35,19000.0,65.1116,65.2611,65.1042,65.2611,19000.0
2011-02-28 14:15:00,87.37,87.49,87.37,87.43,5400.0,65.276,65.3657,65.276,65.3208,5400.0
2011-02-28 14:20:00,87.44,87.46,87.36,87.4,12500.0,65.3283,65.3432,65.2685,65.2984,12500.0
2011-02-28 14:25:00,87.41,87.5,87.36,87.37,12500.0,65.3059,65.3731,65.2685,65.276,12500.0
2011-02-28 14:30:00,87.39,87.44,87.39,87.4,9800.0,65.2909,65.3283,65.2909,65.2984,9800.0
2011-02-28 14:35:00,87.41,87.53,87.39,87.51,4900.0,65.3059,65.3955,65.2909,65.3806,4900.0
2011-02-28 14:40:00,87.5,87.5,87.41,87.41,4600.0,65.3731,65.3731,65.3059,65.3059,4600.0
2011-02-28 14:45:00,87.45,87.49,87.42,87.42,4600.0,65.3358,65.3657,65.3134,65.3134,4600.0
2011-02-28 14:50:00,87.47,87.47,87.39,87.45,6100.0,65.3507,65.3507,65.2909,65.3358,6100.0
2011-02-28 14:55:00,87.42,87.54,87.42,87.49,26200.0,65.3134,65.403,65.3134,65.3657,26200.0
2011-02-28 15:00:00,87.52,87.53,87.45,87.5,18600.0,65.3881,65.3955,65.3358,65.3731,18600.0
2011-02-28 15:05:00,87.5,87.53,87.39,87.4,12500.0,65.3731,65.3955,65.2909,65.2984,12500.0
2011-02-28 15:10:00,87.4,87.48,87.34,87.44,39900.0,65.2984,65.3582,65.2536,65.3283,39900.0
2011-02-28 15:15:00,87.49,87.49,87.37,87.43,23500.0,65.3657,65.3657,65.276,65.3208,23500.0
2011-02-28 15:20:00,87.42,87.5,87.4,87.42,21600.0,65.3134,65.3731,65.2984,65.3134,21600.0
2011-02-28 15:25:00,87.43,87.46,87.41,87.46,13600.0,65.3208,65.3432,65.3059,65.3432,13600.0
2011-02-28 15:30:00,87.47,87.72,87.45,87.66,17700.0,65.3507,65.5375,65.3358,65.4927,17700.0
2011-02-28 15:35:00,87.65,87.76,87.63,87.73,23400.0,65.4852,65.5674,65.4703,65.545,23400.0
2011-02-28 15:40:00,87.74,87.74,87.59,87.64,20000.0,65.5524,65.5524,65.4404,65.4777,20000.0
2011-02-28 15:45:00,87.6,87.63,87.48,87.57,59900.0,65.4478,65.4703,65.3582,65.4254,59900.0
2011-02-28 15:50:00,87.57,87.73,87.56,87.69,37200.0,65.4254,65.545,65.418,65.5151,37200.0
2011-02-28 15:55:00,87.69,87.81,87.63,87.73,67800.0,65.5151,65.6047,65.4703,65.545,67800.0
2011-03-01 09:30:00,88.31,88.66,88.31,88.38,28300.0,65.9783,66.2398,65.9783,66.0306,28300.0
2011-03-01 09:35:00,88.38,88.41,87.96,88.01,11700.0,66.0306,66.053,65.7168,65.7542,11700.0
2011-03-01 09:40:00,88.06,88.09,87.52,87.56,10900.0,65.7915,65.8139,65.3881,65.418,10900.0
2011-03-01 09:45:00,87.56,87.69,87.53,87.66,17100.0,65.418,65.5151,65.3955,65.4927,17100.0
2011-03-01 09:50:00,87.66,87.74,87.33,87.47,52800.0,65.4927,65.5524,65.2461,65.3507,52800.0
2011-03-01 09:55:00,87.51,87.7,87.42,87.54,14100.0,65.3806,65.5226,65.3134,65.403,14100.0
2011-03-01 10:00:00,87.52,87.72,87.2,87.29,26300.0,65.3881,65.5375,65.149,65.2162,26300.0
2011-03-01 10:05:00,87.28,87.53,87.12,87.51,10900.0,65.2088,65.3955,65.0892,65.3806,10900.0
2011-03-01 10:10:00,87.47,87.47,87.0,87.09,18800.0,65.3507,65.3507,64.9996,65.0668,18800.0
2011-03-01 10:15:00,87.08,87.1,86.88,86.92,18500.0,65.0593,65.0743,64.9099,64.9398,18500.0
2011-03-01 10:20:00,86.86,87.07,86.78,86.96,40700.0,64.895,65.0519,64.8352,64.9697,40700.0
2011-03-01 10:25:00,86.91,86.92,86.75,86.75,16700.0,64.9323,64.9398,64.8128,64.8128,16700.0
2011-03-01 10:30:00,86.75,86.78,86.43,86.53,34200.0,64.8128,64.8352,64.5737,64.6484,34200.0
2011-03-01 10:35:00,86.52,86.73,86.49,86.71,11400.0,64.641,64.7978,64.6185,64.7829,11400.0
2011-03-01 10:40:00,86.68,87.09,86.68,86.89,10100.0,64.7605,65.0668,64.7605,64.9174,10100.0
2011-03-01 10:45:00,86.9,86.92,86.54,86.71,39200.0,64.9249,64.9398,64.6559,64.7829,39200.0
2011-03-01 10:50:00,86.75,86.95,86.68,86.91,9300.0,64.8128,64.9622,64.7605,64.9323,9300.0
2011-03-01 10:55:00,86.92,87.25,86.9,87.17,13300.0,64.9398,65.1863,64.9249,65.1266,13300.0
2011-03-01 11:00:00,87.17,87.29,87.15,87.16,27500.0,65.1266,65.2162,65.1116,65.1191,27500.0
2011-03-01 11:05:00,87.15,87.34,87.07,87.27,11900.0,65.1116,65.2536,65.0519,65.2013,11900.0
2011-03-01 11:10:00,87.27,87.27,87.16,87.21,15200.0,65.2013,65.2013,65.1191,65.1565,15200.0
2011-03-01 11:15:00,87.22,87.37,87.21,87.36,6000.0,65.1639,65.276,65.1565,65.2685,6000.0
2011-03-01 11:20:00,87.34,87.43,87.3,87.31,3600.0,65.2536,65.3208,65.2237,65.2312,3600.0
2011-03-01 11:25:00,87.3,87.33,87.14,87.16,27300.0,65.2237,65.2461,65.1042,65.1191,27300.0
2011-03-01 11:30:00,87.16,87.17,87.04,87.08,41300.0,65.1191,65.1266,65.0295,65.0593,41300.0
2011-03-01 11:35:00,87.06,87.21,87.01,87.04,9000.0,65.0444,65.1565,65.007,65.0295,9000.0
2011-03-01 11:40:00,87.06,87.12,87.01,87.11,6300.0,65.0444,65.0892,65.007,65.0818,6300.0
2011-03-01 11:45:00,87.12,87.14,86.92,86.92,14600.0,65.0892,65.1042,64.9398,64.9398,14600.0
2011-03-01 11:50:00,86.93,86.97,86.75,86.77,5300.0,64.9473,64.9772,64.8128,64.8277,5300.0
2011-03-01 11:55:00,86.83,86.84,86.39,86.43,10300.0,64.8726,64.88,64.5438,64.5737,10300.0
2011-03-01 12:00:00,86.49,86.53,86.34,86.53,4800.0,64.6185,64.6484,64.5065,64.6484,4800.0
2011-03-01 12:05:00,86.55,86.64,86.52,86.58,5100.0,64.6634,64.7306,64.641,64.6858,5100.0
2011-03-01 12:10:00,86.64,86.72,86.59,86.69,4200.0,64.7306,64.7904,64.6932,64.768,4200.0
2011-03-01 12:15:00,86.58,86.65,86.53,86.59,3900.0,64.6858,64.7381,64.6484,64.6932,3900.0
2011-03-01 12:20:00,86.57,86.68,86.52,86.58,10800.0,64.6783,64.7605,64.641,64.6858,10800.0
2011-03-01 12:25:00,86.55,86.66,86.34,86.34,13100.0,64.6634,64.7455,64.5065,64.5065,13100.0
2011-03-01 12:30:00,86.32,86.51,86.32,86.49,6600.0,64.4915,64.6335,64.4915,64.6185,6600.0
2011-03-01 12:35:00,86.46,86.52,86.37,86.47,6200.0,64.5961,64.641,64.5289,64.6036,6200.0
2011-03-01 12:40:00,86.42,86.66,86.42,86.66,5300.0,64.5662,64.7455,64.5662,64.7455,5300.0
2011-03-01 12:45:00,86.63,86.72,86.63,86.68,1900.0,64.7231,64.7904,64.7231,64.7605,1900.0
2011-03-01 12:50:00,86.68,86.75,86.55,86.55,2100.0,64.7605,64.8128,64.6634,64.6634,2100.0
2011-03-01 12:55:00,86.55,86.69,86.55,86.63,3900.0,64.6634,64.768,64.6634,64.7231,3900.0
2011-03-01 13:00:00,86.59,86.59,86.35,86.45,15200.0,64.6932,64.6932,64.5139,64.5887,15200.0
2011-03-01 13:05:00,86.44,86.57,86.4,86.41,23100.0,64.5812,64.6783,64.5513,64.5588,23100.0
2011-03-01 13:10:00,86.41,86.56,86.41,86.51,21500.0,64.5588,64.6708,64.5588,64.6335,21500.0
2011-03-01 13:15:00,86.52,86.52,86.36,86.42,20300.0,64.641,64.641,64.5214,64.5662,20300.0
2011-03-01 13:20:00,86.41,86.51,86.3,86.43,4800.0,64.5588,64.6335,64.4766,64.5737,4800.0
2011-03-01 13:25:00,86.46,86.46,86.07,86.14,3600.0,64.5961,64.5961,64.3047,64.357,3600.0
2011-03-01 13:30:00,86.19,86.3,86.13,86.18,2600.0,64.3944,64.4766,64.3496,64.3869,2600.0
2011-03-01 13:35:00,86.21,86.4,86.16,86.26,4900.0,64.4093,64.5513,64.372,64.4467,4900.0
2011-03-01 13:40:00,86.31,86.36,86.08,86.11,2600.0,64.4841,64.5214,64.3122,64.3346,2600.0
2011-03-01 13:45:00,86.07,86.15,85.96,85.98,5900.0,64.3047,64.3645,64.2226,64.2375,5900.0
2011-03-01 13:50:00,85.95,86.06,85.91,86.01,8200.0,64.2151,64.2973,64.1852,64.2599,8200.0
2011-03-01 13:55:00,86.01,86.27,86.01,86.18,4700.0,64.2599,64.4542,64.2599,64.3869,4700.0
2011-03-01 14:00:00,86.11,86.11,85.89,85.94,4500.0,64.3346,64.3346,64.1703,64.2076,4500.0
2011-03-01 14:05:00,85.92,86.04,85.81,86.04,7400.0,64.1927,64.2823,64.1105,64.2823,7400.0
2011-03-01 14:10:00,86.0,86.08,85.76,85.79,9400.0,64.2524,64.3122,64.0731,64.0956,9400.0
2011-03-01 14:15:00,85.8,85.97,85.76,85.94,9900.0,64.103,64.23,64.0731,64.2076,9900.0
2011-03-01 14:20:00,85.92,85.95,85.77,85.78,12800.0,64.1927,64.2151,64.0806,64.0881,12800.0
2011-03-01 14:25:00,85.77,85.84,85.63,85.66,6400.0,64.0806,64.1329,63.976,63.9984,6400.0
2011-03-01 14:30:00,85.61,85.75,85.43,85.44,19200.0,63.9611,64.0657,63.8266,63.8341,19200.0
2011-03-01 14:35:00,85.46,85.56,85.4,85.52,11700.0,63.849,63.9237,63.8042,63.8938,11700.0
2011-03-01 14:40:00,85.52,85.53,85.44,85.52,14900.0,63.8938,63.9013,63.8341,63.8938,14900.0
2011-03-01 14:45:00,85.51,85.53,85.38,85.46,8800.0,63.8864,63.9013,63.7892,63.849,8800.0
2011-03-01 14:50:00,85.46,85.67,85.45,85.64,13100.0,63.849,64.0059,63.8415,63.9835,13100.0
2011-03-01 14:55:00,85.63,85.63,85.4,85.43,14600.0,63.976,63.976,63.8042,63.8266,14600.0
2011-03-01 15:00:00,85.44,85.6,85.4,85.43,13000.0,63.8341,63.9536,63.8042,63.8266,13000.0
2011-03-01 15:05:00,85.46,85.47,85.23,85.27,24300.0,63.849,63.8565,63.6772,63.707,24300.0
2011-03-01 15:10:00,85.27,85.45,85.23,85.33,11200.0,63.707,63.8415,63.6772,63.7519,11200.0
2011-03-01 15:15:00,85.37,85.62,85.3,85.62,18900.0,63.7818,63.9685,63.7295,63.9685,18900.0
2011-03-01 15:20:00,85.63,85.64,85.46,85.56,40000.0,63.976,63.9835,63.849,63.9237,40000.0
2011-03-01 15:25:00,85.55,85.58,85.4,85.45,19200.0,63.9162,63.9387,63.8042,63.8415,19200.0
2011-03-01 15:30:00,85.44,85.69,85.43,85.53,28000.0,63.8341,64.0208,63.8266,63.9013,28000.0
2011-03-01 15:35:00,85.53,85.59,85.43,85.5,25000.0,63.9013,63.9461,63.8266,63.8789,25000.0
2011-03-01 15:40:00,85.52,85.57,85.46,85.49,38300.0,63.8938,63.9312,63.849,63.8714,38300.0
2011-03-01 15:45:00,85.5,85.52,85.26,85.35,33300.0,63.8789,63.8938,63.6996,63.7668,33300.0
2011-03-01 15:50:00,85.37,85.49,85.27,85.45,30400.0,63.7818,63.8714,63.707,63.8415,30400.0
2011-03-01 15:55:00,85.45,85.51,85.31,85.32,44200.0,63.8415,63.8864,63.7369,63.7444,44200.0
2011-03-02 09:30:00,85.58,85.86,85.36,85.72,15200.0,63.9387,64.1479,63.7743,64.0433,15200.0
2011-03-02 09:35:00,85.7,85.76,85.36,85.46,14200.0,64.0283,64.0731,63.7743,63.849,14200.0
2011-03-02 09:40:00,85.51,86.05,85.51,86.05,8600.0,63.8864,64.2898,63.8864,64.2898,8600.0
2011-03-02 09:45:00,86.01,86.01,85.7,85.88,14500.0,64.2599,64.2599,64.0283,64.1628,14500.0
2011-03-02 09:50:00,85.88,86.2,85.79,86.13,17700.0,64.1628,64.4019,64.0956,64.3496,17700.0
2011-03-02 09:55:00,86.09,86.09,85.8,85.84,6100.0,64.3197,64.3197,64.103,64.1329,6100.0
2011-03-02 10:00:00,85.83,85.88,85.73,85.88,26700.0,64.1254,64.1628,64.0507,64.1628,26700.0
2011-03-02 10:05:00,85.88,86.03,85.78,85.81,11100.0,64.1628,64.2749,64.0881,64.1105,11100.0
2011-03-02 10:10:00,85.81,85.83,85.55,85.57,8600.0,64.1105,64.1254,63.9162,63.9312,8600.0
2011-03-02 10:15:00,85.54,85.73,85.47,85.72,11000.0,63.9088,64.0507,63.8565,64.0433,11000.0
2011-03-02 10:20:00,85.69,85.74,85.59,85.6,6600.0,64.0208,64.0582,63.9461,63.9536,6600.0
2011-03-02 10:25:00,85.57,85.74,85.57,85.68,6700.0,63.9312,64.0582,63.9312,64.0134,6700.0
2011-03-02 10:30:00,85.68,85.72,85.55,85.7,15000.0,64.0134,64.0433,63.9162,64.0283,15000.0
2011-03-02 10:35:00,85.66,85.7,85.55,85.61,47600.0,63.9984,64.0283,63.9162,63.9611,47600.0
2011-03-02 10:40:00,85.59,85.92,85.57,85.88,28500.0,63.9461,64.1927,63.9312,64.1628,28500.0
2011-03-02 10:45:00,85.88,86.12,85.86,86.08,20100.0,64.1628,64.3421,64.1479,64.3122,20100.0
2011-03-02 10:50:00,86.15,86.38,86.14,86.25,11100.0,64.3645,64.5364,64.357,64.4392,11100.0
2011-03-02 10:55:00,86.22,86.39,86.22,86.31,9900.0,64.4168,64.5438,64.4168,64.4841,9900.0
2011-03-02 11:00:00,86.34,86.56,86.34,86.49,13700.0,64.5065,64.6708,64.5065,64.6185,13700.0
2011-03-02 11:05:00,86.53,86.53,86.32,86.33,6000.0,64.6484,64.6484,64.4915,64.499,6000.0
2011-03-02 11:10:00,86.36,86.36,86.09,86.16,4700.0,64.5214,64.5214,64.3197,64.372,4700.0
2011-03-02 11:15:00,86.13,86.19,86.04,86.05,3800.0,64.3496,64.3944,64.2823,64.2898,3800.0
2011-03-02 11:20:00,85.97,86.02,85.84,85.94,7200.0,64.23,64.2674,64.1329,64.2076,7200.0
2011-03-02 11:25:00,85.99,85.99,85.72,85.72,3400.0,64.245,64.245,64.0433,64.0433,3400.0
2011-03-02 11:30:00,85.71,85.71,85.58,85.65,6600.0,64.0358,64.0358,63.9387,63.991,6600.0
2011-03-02 11:35:00,85.66,85.69,85.53,85.61,35800.0,63.9984,64.0208,63.9013,63.9611,35800.0
2011-03-02 11:40:00,85.61,85.78,85.56,85.58,15100.0,63.9611,64.0881,63.9237,63.9387,15100.0
2011-03-02 11:45:00,85.59,85.59,85.41,85.44,21200.0,63.9461,63.9461,63.8116,63.8341,21200.0
2011-03-02 11:50:00,85.47,85.68,85.47,85.57,31300.0,63.8565,64.0134,63.8565,63.9312,31300.0
2011-03-02 11:55:00,85.54,85.57,85.12,85.13,36100.0,63.9088,63.9312,63.595,63.6025,36100.0
2011-03-02 12:00:00,85.11,85.37,85.11,85.33,10700.0,63.5875,63.7818,63.5875,63.7519,10700.0
2011-03-02 12:05:00,85.36,85.49,85.29,85.49,5300.0,63.7743,63.8714,63.722,63.8714,5300.0
2011-03-02 12:10:00,85.47,85.53,85.4,85.42,11000.0,63.8565,63.9013,63.8042,63.8191,11000.0
2011-03-02 12:15:00,85.42,85.54,85.4,85.54,3100.0,63.8191,63.9088,63.8042,63.9088,3100.0
2011-03-02 12:20:00,85.55,85.71,85.53,85.66,3300.0,63.9162,64.0358,63.9013,63.9984,3300.0
2011-03-02 12:25:00,85.62,85.81,85.62,85.69,2200.0,63.9685,64.1105,63.9685,64.0208,2200.0
2011-03-02 12:30:00,85.71,85.92,85.71,85.75,1800.0,64.0358,64.1927,64.0358,64.0657,1800.0
2011-03-02 12:35:00,85.71,86.03,85.7,86.03,5300.0,64.0358,64.2749,64.0283,64.2749,5300.0
2011-03-02 12:40:00,86.04,86.07,86.0,86.03,9000.0,64.2823,64.3047,64.2524,64.2749,9000.0
2011-03-02 12:45:00,86.03,86.16,86.03,86.13,4500.0,64.2749,64.372,64.2749,64.3496,4500.0
2011-03-02 12:50:00,86.16,86.2,86.11,86.12,2700.0,64.372,64.4019,64.3346,64.3421,2700.0
2011-03-02 12:55:00,86.12,86.19,86.09,86.14,6800.0,64.3421,64.3944,64.3197,64.357,6800.0
2011-03-02 13:00:00,86.14,86.27,86.12,86.16,4300.0,64.357,64.4542,64.3421,64.372,4300.0
2011-03-02 13:05:00,86.16,86.32,86.04,86.04,4600.0,64.372,64.4915,64.2823,64.2823,4600.0
2011-03-02 13:10:00,86.01,86.02,85.88,85.96,2800.0,64.2599,64.2674,64.1628,64.2226,2800.0
2011-03-02 13:15:00,86.01,86.08,85.91,85.95,6200.0,64.2599,64.3122,64.1852,64.2151,6200.0
2011-03-02 13:20:00,85.95,86.12,85.92,86.12,5800.0,64.2151,64.3421,64.1927,64.3421,5800.0
2011-03-02 13:25:00,86.1,86.14,86.04,86.04,4000.0,64.3272,64.357,64.2823,64.2823,4000.0
2011-03-02 13:30:00,86.03,86.13,85.98,85.98,4100.0,64.2749,64.3496,64.2375,64.2375,4100.0
2011-03-02 13:35:00,86.03,86.03,85.9,85.97,8100.0,64.2749,64.2749,64.1777,64.23,8100.0
2011-03-02 13:40:00,85.94,85.94,85.69,85.73,11500.0,64.2076,64.2076,64.0208,64.0507,11500.0
2011-03-02 13:45:00,85.75,85.78,85.63,85.78,5800.0,64.0657,64.0881,63.976,64.0881,5800.0
2011-03-02 13:50:00,85.8,85.9,85.77,85.78,3100.0,64.103,64.1777,64.0806,64.0881,3100.0
2011-03-02 13:55:00,85.74,85.74,85.58,85.63,5300.0,64.0582,64.0582,63.9387,63.976,5300.0
2011-03-02 14:00:00,85.69,85.79,85.46,85.48,7500.0,64.0208,64.0956,63.849,63.8639,7500.0
2011-03-02 14:05:00,85.48,85.86,85.48,85.86,7300.0,63.8639,64.1479,63.8639,64.1479,7300.0
2011-03-02 14:10:00,85.86,86.07,85.86,86.02,4800.0,64.1479,64.3047,64.1479,64.2674,4800.0
2011-03-02 14:15:00,86.06,86.16,85.91,85.93,8500.0,64.2973,64.372,64.1852,64.2001,8500.0
2011-03-02 14:20:00,85.96,86.07,85.83,85.91,23900.0,64.2226,64.3047,64.1254,64.1852,23900.0
2011-03-02 14:25:00,85.9,85.95,85.63,85.77,26600.0,64.1777,64.2151,63.976,64.0806,26600.0
2011-03-02 14:30:00,85.77,85.99,85.73,85.95,17200.0,64.0806,64.245,64.0507,64.2151,17200.0
2011-03-02 14:35:00,85.95,86.23,85.95,86.09,10800.0,64.2151,64.4243,64.2151,64.3197,10800.0
2011-03-02 14:40:00,86.09,86.29,86.09,86.28,7100.0,64.3197,64.4691,64.3197,64.4616,7100.0
2011-03-02 14:45:00,86.31,86.36,86.27,86.28,9500.0,64.4841,64.5214,64.4542,64.4616,9500.0
2011-03-02 14:50:00,86.24,86.31,86.19,86.22,8800.0,64.4318,64.4841,64.3944,64.4168,8800.0
2011-03-02 14:55:00,86.22,86.29,86.17,86.19,10300.0,64.4168,64.4691,64.3795,64.3944,10300.0
2011-03-02 15:00:00,86.2,86.37,86.18,86.3,11800.0,64.4019,64.5289,64.3869,64.4766,11800.0
2011-03-02 15:05:00,86.3,86.48,86.29,86.44,16900.0,64.4766,64.6111,64.4691,64.5812,16900.0
2011-03-02 15:10:00,86.44,86.44,86.22,86.22,9400.0,64.5812,64.5812,64.4168,64.4168,9400.0
2011-03-02 15:15:00,86.23,86.23,86.14,86.2,4900.0,64.4243,64.4243,64.357,64.4019,4900.0
2011-03-02 15:20:00,86.21,86.28,86.15,86.15,8200.0,64.4093,64.4616,64.3645,64.3645,8200.0
2011-03-02 15:25:00,86.16,86.16,85.96,85.97,16600.0,64.372,64.372,64.2226,64.23,16600.0
2011-03-02 15:30:00,85.98,86.05,85.91,85.97,10000.0,64.2375,64.2898,64.1852,64.23,10000.0
2011-03-02 15:35:00,85.96,85.96,85.86,85.96,9900.0,64.2226,64.2226,64.1479,64.2226,9900.0
2011-03-02 15:40:00,85.96,86.03,85.87,85.96,18300.0,64.2226,64.2749,64.1553,64.2226,18300.0
2011-03-02 15:45:00,85.93,86.05,85.86,86.01,29600.0,64.2001,64.2898,64.1479,64.2599,29600.0
2011-03-02 15:50:00,86.03,86.05,85.96,85.97,23500.0,64.2749,64.2898,64.2226,64.23,23500.0
2011-03-02 15:55:00,85.96,86.11,85.93,86.09,47900.0,64.2226,64.3346,64.2001,64.3197,47900.0
2011-03-03 09:30:00,87.24,87.77,87.24,87.61,18100.0,65.1789,65.5749,65.1789,65.4553,18100.0
2011-03-03 09:35:00,87.61,87.61,87.37,87.37,6900.0,65.4553,65.4553,65.276,65.276,6900.0
2011-03-03 09:40:00,87.36,88.02,87.32,88.02,21200.0,65.2685,65.7616,65.2386,65.7616,21200.0
2011-03-03 09:45:00,88.1,88.22,87.98,88.16,12100.0,65.8214,65.9111,65.7317,65.8662,12100.0
2011-03-03 09:50:00,88.14,88.17,87.82,87.94,25200.0,65.8513,65.8737,65.6122,65.7019,25200.0
2011-03-03 09:55:00,87.91,87.95,87.52,87.71,39900.0,65.6795,65.7093,65.3881,65.53,39900.0
2011-03-03 10:00:00,87.73,87.75,87.62,87.63,17300.0,65.545,65.5599,65.4628,65.4703,17300.0
2011-03-03 10:05:00,87.63,87.87,87.63,87.87,3200.0,65.4703,65.6496,65.4703,65.6496,3200.0
2011-03-03 10:10:00,87.86,88.07,87.86,88.05,23300.0,65.6421,65.799,65.6421,65.784,23300.0
2011-03-03 10:15:00,88.07,88.14,88.0,88.02,5400.0,65.799,65.8513,65.7467,65.7616,5400.0
2011-03-03 10:20:00,88.0,88.23,87.95,88.22,8700.0,65.7467,65.9185,65.7093,65.9111,8700.0
2011-03-03 10:25:00,88.24,88.25,88.12,88.12,6800.0,65.926,65.9335,65.8363,65.8363,6800.0
2011-03-03 10:30:00,88.1,88.18,88.01,88.18,9900.0,65.8214,65.8812,65.7542,65.8812,9900.0
2011-03-03 10:35:00,88.17,88.18,88.1,88.1,7500.0,65.8737,65.8812,65.8214,65.8214,7500.0
2011-03-03 10:40:00,88.16,88.33,88.12,88.33,7000.0,65.8662,65.9932,65.8363,65.9932,7000.0
2011-03-03 10:45:00,88.29,88.48,88.29,88.43,12100.0,65.9634,66.1053,65.9634,66.068,12100.0
2011-03-03 10:50:00,88.4,88.48,88.34,88.45,4600.0,66.0455,66.1053,66.0007,66.0829,4600.0
2011-03-03 10:55:00,88.43,88.51,88.34,88.34,4500.0,66.068,66.1277,66.0007,66.0007,4500.0
2011-03-03 11:00:00,88.35,88.61,88.35,88.56,3700.0,66.0082,66.2024,66.0082,66.1651,3700.0
2011-03-03 11:05:00,88.55,88.63,88.48,88.54,3900.0,66.1576,66.2174,66.1053,66.1501,3900.0
2011-03-03 11:10:00,88.56,88.58,88.43,88.47,8600.0,66.1651,66.18,66.068,66.0978,8600.0
2011-03-03 11:15:00,88.49,88.56,88.45,88.51,8800.0,66.1128,66.1651,66.0829,66.1277,8800.0
2011-03-03 11:20:00,88.47,88.7,88.47,88.69,7400.0,66.0978,66.2697,66.0978,66.2622,7400.0
2011-03-03 11:25:00,88.63,88.73,88.59,88.62,7500.0,66.2174,66.2921,66.1875,66.2099,7500.0
2011-03-03 11:30:00,88.61,88.69,88.6,88.63,3800.0,66.2024,66.2622,66.195,66.2174,3800.0
2011-03-03 11:35:00,88.65,88.67,88.6,88.62,11800.0,66.2323,66.2473,66.195,66.2099,11800.0
2011-03-03 11:40:00,88.62,88.67,88.58,88.63,3600.0,66.2099,66.2473,66.18,66.2174,3600.0
2011-03-03 11:45:00,88.62,88.66,88.55,88.6,13500.0,66.2099,66.2398,66.1576,66.195,13500.0
2011-03-03 11:50:00,88.61,88.81,88.61,88.77,5700.0,66.2024,66.3519,66.2024,66.322,5700.0
2011-03-03 11:55:00,88.8,88.86,88.78,88.78,3600.0,66.3444,66.3892,66.3294,66.3294,3600.0
2011-03-03 12:00:00,88.82,88.83,88.67,88.73,6200.0,66.3593,66.3668,66.2473,66.2921,6200.0
2011-03-03 12:05:00,88.72,88.72,88.68,88.69,2000.0,66.2846,66.2846,66.2547,66.2622,2000.0
2011-03-03 12:10:00,88.68,88.68,88.65,88.65,1300.0,66.2547,66.2547,66.2323,66.2323,1300.0
2011-03-03 12:15:00,88.65,88.76,88.65,88.65,2400.0,66.2323,66.3145,66.2323,66.2323,2400.0
2011-03-03 12:20:00,88.68,88.76,88.67,88.7,27100.0,66.2547,66.3145,66.2473,66.2697,27100.0
2011-03-03 12:25:00,88.74,88.74,88.68,88.68,2000.0,66.2996,66.2996,66.2547,66.2547,2000.0
2011-03-03 12:30:00,88.66,88.68,88.61,88.61,2000.0,66.2398,66.2547,66.2024,66.2024,2000.0
2011-03-03 12:35:00,88.59,88.62,88.57,88.6,2300.0,66.1875,66.2099,66.1726,66.195,2300.0
2011-03-03 12:40:00,88.62,88.79,88.57,88.75,7100.0,66.2099,66.3369,66.1726,66.307,7100.0
2011-03-03 12:45:00,88.73,88.79,88.66,88.79,105400.0,66.2921,66.3369,66.2398,66.3369,105400.0
2011-03-03 12:50:00,88.8,88.84,88.79,88.83,4400.0,66.3444,66.3743,66.3369,66.3668,4400.0
2011-03-03 12:55:00,88.84,88.86,88.74,88.84,10200.0,66.3743,66.3892,66.2996,66.3743,10200.0
2011-03-03 13:00:00,88.84,88.91,88.8,88.8,6200.0,66.3743,66.4266,66.3444,66.3444,6200.0
2011-03-03 13:05:00,88.82,88.84,88.77,88.83,3900.0,66.3593,66.3743,66.322,66.3668,3900.0
2011-03-03 13:10:00,88.83,88.9,88.82,88.82,3300.0,66.3668,66.4191,66.3593,66.3593,3300.0
2011-03-03 13:15:00,88.8,88.82,88.79,88.8,1200.0,66.3444,66.3593,66.3369,66.3444,1200.0
2011-03-03 13:20:00,88.81,88.86,88.77,88.82,4200.0,66.3519,66.3892,66.322,66.3593,4200.0
2011-03-03 13:25:00,88.84,88.98,88.78,88.8,3900.0,66.3743,66.4789,66.3294,66.3444,3900.0
2011-03-03 13:30:00,88.77,88.95,88.77,88.93,7600.0,66.322,66.4565,66.322,66.4415,7600.0
2011-03-03 13:35:00,88.93,88.98,88.89,88.96,7200.0,66.4415,66.4789,66.4116,66.4639,7200.0
2011-03-03 13:40:00,88.93,88.95,88.84,88.86,3900.0,66.4415,66.4565,66.3743,66.3892,3900.0
2011-03-03 13:45:00,88.86,88.96,88.86,88.96,4000.0,66.3892,66.4639,66.3892,66.4639,4000.0
2011-03-03 13:50:00,88.96,89.0,88.94,88.98,19200.0,66.4639,66.4938,66.449,66.4789,19200.0
2011-03-03 13:55:00,88.95,88.96,88.86,88.9,5400.0,66.4565,66.4639,66.3892,66.4191,5400.0
2011-03-03 14:00:00,88.9,88.98,88.88,88.98,12500.0,66.4191,66.4789,66.4042,66.4789,12500.0
2011-03-03 14:05:00,88.97,88.97,88.8,88.89,8300.0,66.4714,66.4714,66.3444,66.4116,8300.0
2011-03-03 14:10:00,88.89,89.08,88.89,89.02,12600.0,66.4116,66.5536,66.4116,66.5088,12600.0
2011-03-03 14:15:00,89.05,89.11,89.03,89.11,7600.0,66.5312,66.576,66.5162,66.576,7600.0
2011-03-03 14:20:00,89.11,89.11,89.05,89.1,54100.0,66.576,66.576,66.5312,66.5685,54100.0
2011-03-03 14:25:00,89.06,89.14,89.06,89.09,11900.0,66.5386,66.5984,66.5386,66.5611,11900.0
2011-03-03 14:30:00,89.11,89.15,89.07,89.1,8300.0,66.576,66.6059,66.5461,66.5685,8300.0
2011-03-03 14:35:00,89.12,89.26,89.12,89.17,11400.0,66.5835,66.6881,66.5835,66.6208,11400.0
2011-03-03 14:40:00,89.14,89.2,89.13,89.18,6500.0,66.5984,66.6432,66.5909,66.6283,6500.0
2011-03-03 14:45:00,89.16,89.19,89.05,89.05,5800.0,66.6134,66.6358,66.5312,66.5312,5800.0
2011-03-03 14:50:00,89.04,89.21,89.04,89.12,20700.0,66.5237,66.6507,66.5237,66.5835,20700.0
2011-03-03 14:55:00,89.12,89.28,89.12,89.26,13800.0,66.5835,66.703,66.5835,66.6881,13800.0
2011-03-03 15:00:00,89.26,89.31,89.23,89.29,28300.0,66.6881,66.7254,66.6657,66.7105,28300.0
2011-03-03 15:05:00,89.31,89.39,89.28,89.37,22600.0,66.7254,66.7852,66.703,66.7702,22600.0
2011-03-03 15:10:00,89.37,89.38,89.34,89.35,26900.0,66.7702,66.7777,66.7478,66.7553,26900.0
2011-03-03 15:15:00,89.33,89.43,89.29,89.32,16300.0,66.7404,66.8151,66.7105,66.7329,16300.0
2011-03-03 15:20:00,89.32,89.39,89.29,89.35,19600.0,66.7329,66.7852,66.7105,66.7553,19600.0
2011-03-03 15:25:00,89.35,89.38,89.33,89.36,17700.0,66.7553,66.7777,66.7404,66.7628,17700.0
2011-03-03 15:30:00,89.36,89.37,89.24,89.27,26500.0,66.7628,66.7702,66.6731,66.6955,26500.0
2011-03-03 15:35:00,89.26,89.31,89.17,89.31,20300.0,66.6881,66.7254,66.6208,66.7254,20300.0
2011-03-03 15:40:00,89.32,89.4,89.32,89.35,38900.0,66.7329,66.7927,66.7329,66.7553,38900.0
2011-03-03 15:45:00,89.35,89.39,89.27,89.33,61700.0,66.7553,66.7852,66.6955,66.7404,61700.0
2011-03-03 15:50:00,89.33,89.39,89.29,89.35,35200.0,66.7404,66.7852,66.7105,66.7553,35200.0
2011-03-03 15:55:00,89.34,89.41,89.25,89.29,81800.0,66.7478,66.8001,66.6806,66.7105,81800.0
2011-03-04 09:30:00,87.08,88.23,87.08,88.19,77400.0,65.0593,65.9185,65.0593,65.8886,77400.0
2011-03-04 09:35:00,88.19,88.2,87.92,88.2,14800.0,65.8886,65.8961,65.6869,65.8961,14800.0
2011-03-04 09:40:00,88.17,88.38,87.93,87.93,8200.0,65.8737,66.0306,65.6944,65.6944,8200.0
2011-03-04 09:45:00,87.85,88.25,87.85,88.19,13600.0,65.6346,65.9335,65.6346,65.8886,13600.0
2011-03-04 09:50:00,88.13,88.22,88.09,88.16,3300.0,65.8438,65.9111,65.8139,65.8662,3300.0
2011-03-04 09:55:00,88.19,88.47,88.13,88.45,14800.0,65.8886,66.0978,65.8438,66.0829,14800.0
2011-03-04 10:00:00,88.37,88.47,88.28,88.32,11400.0,66.0231,66.0978,65.9559,65.9858,11400.0
2011-03-04 10:05:00,88.31,88.36,88.14,88.18,25300.0,65.9783,66.0157,65.8513,65.8812,25300.0
2011-03-04 10:10:00,88.15,88.19,87.99,87.99,13100.0,65.8588,65.8886,65.7392,65.7392,13100.0
2011-03-04 10:15:00,87.99,88.14,87.99,88.09,6700.0,65.7392,65.8513,65.7392,65.8139,6700.0
2011-03-04 10:20:00,88.01,88.13,87.93,88.11,11000.0,65.7542,65.8438,65.6944,65.8289,11000.0
2011-03-04 10:25:00,88.04,88.14,87.94,88.1,9000.0,65.7766,65.8513,65.7019,65.8214,9000.0
2011-03-04 10:30:00,88.13,88.34,88.04,88.34,13700.0,65.8438,66.0007,65.7766,66.0007,13700.0
2011-03-04 10:35:00,88.42,88.54,88.39,88.53,6100.0,66.0605,66.1501,66.0381,66.1427,6100.0
2011-03-04 10:40:00,88.55,88.62,88.47,88.47,8800.0,66.1576,66.2099,66.0978,66.0978,8800.0
2011-03-04 10:45:00,88.54,88.59,88.42,88.47,11000.0,66.1501,66.1875,66.0605,66.0978,11000.0
2011-03-04 10:50:00,88.44,88.5,88.44,88.44,3100.0,66.0754,66.1203,66.0754,66.0754,3100.0
2011-03-04 10:55:00,88.41,88.6,88.41,88.51,9000.0,66.053,66.195,66.053,66.1277,9000.0
2011-03-04 11:00:00,88.54,88.54,88.4,88.46,3600.0,66.1501,66.1501,66.0455,66.0904,3600.0
2011-03-04 11:05:00,88.51,88.51,88.29,88.35,9500.0,66.1277,66.1277,65.9634,66.0082,9500.0
2011-03-04 11:10:00,88.33,88.38,88.29,88.36,13500.0,65.9932,66.0306,65.9634,66.0157,13500.0
2011-03-04 11:15:00,88.34,88.37,88.23,88.29,6100.0,66.0007,66.0231,65.9185,65.9634,6100.0
2011-03-04 11:20:00,88.29,88.32,88.25,88.29,6900.0,65.9634,65.9858,65.9335,65.9634,6900.0
2011-03-04 11:25:00,88.29,88.29,88.2,88.22,6100.0,65.9634,65.9634,65.8961,65.9111,6100.0
2011-03-04 11:30:00,88.24,88.6,88.18,88.52,25100.0,65.926,66.195,65.8812,66.1352,25100.0
2011-03-04 11:35:00,88.48,88.48,88.39,88.45,9200.0,66.1053,66.1053,66.0381,66.0829,9200.0
2011-03-04 11:40:00,88.42,88.44,88.26,88.26,3200.0,66.0605,66.0754,65.9409,65.9409,3200.0
2011-03-04 11:45:00,88.25,88.3,88.21,88.28,9600.0,65.9335,65.9708,65.9036,65.9559,9600.0
2011-03-04 11:50:00,88.28,88.37,88.16,88.16,11400.0,65.9559,66.0231,65.8662,65.8662,11400.0
2011-03-04 11:55:00,88.21,88.24,87.9,88.0,14100.0,65.9036,65.926,65.672,65.7467,14100.0
2011-03-04 12:00:00,88.02,88.03,87.91,87.91,4800.0,65.7616,65.7691,65.6795,65.6795,4800.0
2011-03-04 12:05:00,87.9,87.9,87.81,87.81,20400.0,65.672,65.672,65.6047,65.6047,20400.0
2011-03-04 12:10:00,87.82,87.83,87.55,87.59,12300.0,65.6122,65.6197,65.4105,65.4404,12300.0
2011-03-04 12:15:00,87.65,87.65,87.51,87.51,8700.0,65.4852,65.4852,65.3806,65.3806,8700.0
2011-03-04 12:20:00,87.5,87.5,87.28,87.35,11400.0,65.3731,65.3731,65.2088,65.2611,11400.0
2011-03-04 12:25:00,87.31,87.4,87.27,87.33,5600.0,65.2312,65.2984,65.2013,65.2461,5600.0
2011-03-04 12:30:00,87.35,87.46,87.25,87.29,7400.0,65.2611,65.3432,65.1863,65.2162,7400.0
2011-03-04 12:35:00,87.35,87.39,87.29,87.38,8400.0,65.2611,65.2909,65.2162,65.2835,8400.0
2011-03-04 12:40:00,87.38,87.47,87.33,87.4,18400.0,65.2835,65.3507,65.2461,65.2984,18400.0
2011-03-04 12:45:00,87.42,87.48,87.37,87.42,8400.0,65.3134,65.3582,65.276,65.3134,8400.0
2011-03-04 12:50:00,87.4,87.41,87.31,87.33,6800.0,65.2984,65.3059,65.2312,65.2461,6800.0
2011-03-04 12:55:00,87.31,87.36,87.3,87.31,7600.0,65.2312,65.2685,65.2237,65.2312,7600.0
2011-03-04 13:00:00,87.33,87.43,87.33,87.39,5100.0,65.2461,65.3208,65.2461,65.2909,5100.0
2011-03-04 13:05:00,87.43,87.44,87.37,87.4,7100.0,65.3208,65.3283,65.276,65.2984,7100.0
2011-03-04 13:10:00,87.36,87.41,87.3,87.31,7100.0,65.2685,65.3059,65.2237,65.2312,7100.0
2011-03-04 13:15:00,87.3,87.35,87.24,87.28,6700.0,65.2237,65.2611,65.1789,65.2088,6700.0
2011-03-04 13:20:00,87.3,87.34,87.29,87.31,6100.0,65.2237,65.2536,65.2162,65.2312,6100.0
2011-03-04 13:25:00,87.31,87.33,87.24,87.3,4400.0,65.2312,65.2461,65.1789,65.2237,4400.0
2011-03-04 13:30:00,87.33,87.39,87.33,87.36,3500.0,65.2461,65.2909,65.2461,65.2685,3500.0
2011-03-04 13:35:00,87.37,87.53,87.37,87.47,7300.0,65.276,65.3955,65.276,65.3507,7300.0
2011-03-04 13:40:00,87.46,87.47,87.31,87.31,7400.0,65.3432,65.3507,65.2312,65.2312,7400.0
2011-03-04 13:45:00,87.31,87.33,87.25,87.25,10000.0,65.2312,65.2461,65.1863,65.1863,10000.0
2011-03-04 13:50:00,87.32,87.32,87.22,87.25,6400.0,65.2386,65.2386,65.1639,65.1863,6400.0
2011-03-04 13:55:00,87.23,87.34,87.17,87.3,6700.0,65.1714,65.2536,65.1266,65.2237,6700.0
2011-03-04 14:00:00,87.3,87.3,87.23,87.28,4100.0,65.2237,65.2237,65.1714,65.2088,4100.0
2011-03-04 14:05:00,87.26,87.29,87.19,87.19,6900.0,65.1938,65.2162,65.1415,65.1415,6900.0
2011-03-04 14:10:00,87.16,87.29,87.14,87.29,8700.0,65.1191,65.2162,65.1042,65.2162,8700.0
2011-03-04 14:15:00,87.22,87.32,87.14,87.25,14200.0,65.1639,65.2386,65.1042,65.1863,14200.0
2011-03-04 14:20:00,87.22,87.35,87.19,87.34,13000.0,65.1639,65.2611,65.1415,65.2536,13000.0
2011-03-04 14:25:00,87.31,87.34,87.26,87.32,8900.0,65.2312,65.2536,65.1938,65.2386,8900.0
2011-03-04 14:30:00,87.35,87.35,87.23,87.3,11000.0,65.2611,65.2611,65.1714,65.2237,11000.0
2011-03-04 14:35:00,87.3,87.37,87.23,87.3,24400.0,65.2237,65.276,65.1714,65.2237,24400.0
2011-03-04 14:40:00,87.32,87.35,87.27,87.3,8200.0,65.2386,65.2611,65.2013,65.2237,8200.0
2011-03-04 14:45:00,87.32,87.34,87.28,87.31,4100.0,65.2386,65.2536,65.2088,65.2312,4100.0
2011-03-04 14:50:00,87.31,87.36,87.3,87.31,5400.0,65.2312,65.2685,65.2237,65.2312,5400.0
2011-03-04 14:55:00,87.32,87.47,87.32,87.45,9000.0,65.2386,65.3507,65.2386,65.3358,9000.0
2011-03-04 15:00:00,87.47,87.68,87.45,87.65,7700.0,65.3507,65.5076,65.3358,65.4852,7700.0
2011-03-04 15:05:00,87.65,87.65,87.51,87.51,9300.0,65.4852,65.4852,65.3806,65.3806,9300.0
2011-03-04 15:10:00,87.52,87.64,87.5,87.61,11800.0,65.3881,65.4777,65.3731,65.4553,11800.0
2011-03-04 15:15:00,87.6,87.63,87.51,87.58,30000.0,65.4478,65.4703,65.3806,65.4329,30000.0
2011-03-04 15:20:00,87.55,87.55,87.31,87.38,15800.0,65.4105,65.4105,65.2312,65.2835,15800.0
2011-03-04 15:25:00,87.36,87.39,87.31,87.33,24800.0,65.2685,65.2909,65.2312,65.2461,24800.0
2011-03-04 15:30:00,87.33,87.42,87.22,87.34,29500.0,65.2461,65.3134,65.1639,65.2536,29500.0
2011-03-04 15:35:00,87.32,87.57,87.32,87.54,13300.0,65.2386,65.4254,65.2386,65.403,13300.0
2011-03-04 15:40:00,87.58,87.7,87.56,87.64,11700.0,65.4329,65.5226,65.418,65.4777,11700.0
2011-03-04 15:45:00,87.64,87.91,87.63,87.78,48000.0,65.4777,65.6795,65.4703,65.5823,48000.0
2011-03-04 15:50:00,87.79,88.05,87.77,87.91,46700.0,65.5898,65.784,65.5749,65.6795,46700.0
2011-03-04 15:55:00,87.92,88.03,87.79,87.88,76300.0,65.6869,65.7691,65.5898,65.657,76300.0
2011-03-07 09:30:00,88.48,88.48,88.05,88.26,15700.0,66.1053,66.1053,65.784,65.9409,15700.0
2011-03-07 09:35:00,88.2,88.23,87.94,88.23,9100.0,65.8961,65.9185,65.7019,65.9185,9100.0
2011-03-07 09:40:00,88.24,88.4,88.15,88.27,12900.0,65.926,66.0455,65.8588,65.9484,12900.0
2011-03-07 09:45:00,88.34,88.34,88.11,88.23,6100.0,66.0007,66.0007,65.8289,65.9185,6100.0
2011-03-07 09:50:00,88.27,88.36,87.88,87.98,8800.0,65.9484,66.0157,65.657,65.7317,8800.0
2011-03-07 09:55:00,87.99,88.18,87.98,88.06,7400.0,65.7392,65.8812,65.7317,65.7915,7400.0
2011-03-07 10:00:00,88.1,88.19,88.02,88.09,19200.0,65.8214,65.8886,65.7616,65.8139,19200.0
2011-03-07 10:05:00,88.09,88.15,87.71,87.8,11000.0,65.8139,65.8588,65.53,65.5973,11000.0
2011-03-07 10:10:00,87.81,87.92,87.6,87.72,9200.0,65.6047,65.6869,65.4478,65.5375,9200.0
2011-03-07 10:15:00,87.72,87.72,87.58,87.58,10700.0,65.5375,65.5375,65.4329,65.4329,10700.0
2011-03-07 10:20:00,87.59,87.73,87.59,87.73,14400.0,65.4404,65.545,65.4404,65.545,14400.0
2011-03-07 10:25:00,87.7,88.04,87.67,88.0,24200.0,65.5226,65.7766,65.5001,65.7467,24200.0
2011-03-07 10:30:00,88.0,88.1,87.9,88.06,53900.0,65.7467,65.8214,65.672,65.7915,53900.0
2011-03-07 10:35:00,88.06,88.08,87.75,87.78,46600.0,65.7915,65.8065,65.5599,65.5823,46600.0
2011-03-07 10:40:00,87.8,87.87,87.49,87.52,25900.0,65.5973,65.6496,65.3657,65.3881,25900.0
2011-03-07 10:45:00,87.52,87.74,87.51,87.74,50700.0,65.3881,65.5524,65.3806,65.5524,50700.0
2011-03-07 10:50:00,87.74,87.75,87.67,87.69,16500.0,65.5524,65.5599,65.5001,65.5151,16500.0
2011-03-07 10:55:00,87.68,87.8,87.63,87.68,15600.0,65.5076,65.5973,65.4703,65.5076,15600.0
2011-03-07 11:00:00,87.65,87.65,87.42,87.48,26800.0,65.4852,65.4852,65.3134,65.3582,26800.0
2011-03-07 11:05:00,87.49,87.53,87.41,87.49,53900.0,65.3657,65.3955,65.3059,65.3657,53900.0
2011-03-07 11:10:00,87.49,87.49,87.31,87.31,18200.0,65.3657,65.3657,65.2312,65.2312,18200.0
2011-03-07 11:15:00,87.31,87.43,87.29,87.38,16400.0,65.2312,65.3208,65.2162,65.2835,16400.0
2011-03-07 11:20:00,87.37,87.38,87.0,87.03,15200.0,65.276,65.2835,64.9996,65.022,15200.0
2011-03-07 11:25:00,87.05,87.07,86.75,86.78,14600.0,65.0369,65.0519,64.8128,64.8352,14600.0
2011-03-07 11:30:00,86.82,86.85,86.51,86.56,13800.0,64.8651,64.8875,64.6335,64.6708,13800.0
2011-03-07 11:35:00,86.58,86.76,86.56,86.76,14000.0,64.6858,64.8203,64.6708,64.8203,14000.0
2011-03-07 11:40:00,86.76,86.76,86.47,86.47,10100.0,64.8203,64.8203,64.6036,64.6036,10100.0
2011-03-07 11:45:00,86.4,86.49,86.21,86.25,13500.0,64.5513,64.6185,64.4093,64.4392,13500.0
2011-03-07 11:50:00,86.25,86.31,86.09,86.18,9900.0,64.4392,64.4841,64.3197,64.3869,9900.0
2011-03-07 11:55:00,86.18,86.38,86.07,86.31,8700.0,64.3869,64.5364,64.3047,64.4841,8700.0
2011-03-07 12:00:00,86.32,86.35,86.21,86.21,5100.0,64.4915,64.5139,64.4093,64.4093,5100.0
2011-03-07 12:05:00,86.22,86.42,86.08,86.41,8500.0,64.4168,64.5662,64.3122,64.5588,8500.0
2011-03-07 12:10:00,86.42,86.46,86.33,86.44,10400.0,64.5662,64.5961,64.499,64.5812,10400.0
2011-03-07 12:15:00,86.44,86.46,86.34,86.38,7900.0,64.5812,64.5961,64.5065,64.5364,7900.0
2011-03-07 12:20:00,86.38,86.4,86.26,86.31,10200.0,64.5364,64.5513,64.4467,64.4841,10200.0
2011-03-07 12:25:00,86.31,86.44,86.27,86.27,10000.0,64.4841,64.5812,64.4542,64.4542,10000.0
2011-03-07 12:30:00,86.27,86.45,86.23,86.36,5500.0,64.4542,64.5887,64.4243,64.5214,5500.0
2011-03-07 12:35:00,86.35,86.44,86.35,86.39,4500.0,64.5139,64.5812,64.5139,64.5438,4500.0
2011-03-07 12:40:00,86.4,86.4,86.24,86.25,6100.0,64.5513,64.5513,64.4318,64.4392,6100.0
2011-03-07 12:45:00,86.23,86.3,86.22,86.22,12200.0,64.4243,64.4766,64.4168,64.4168,12200.0
2011-03-07 12:50:00,86.22,86.22,86.06,86.16,10900.0,64.4168,64.4168,64.2973,64.372,10900.0
2011-03-07 12:55:00,86.16,86.28,86.14,86.24,19200.0,64.372,64.4616,64.357,64.4318,19200.0
2011-03-07 13:00:00,86.27,86.27,86.12,86.12,7200.0,64.4542,64.4542,64.3421,64.3421,7200.0
2011-03-07 13:05:00,86.13,86.22,86.12,86.15,5000.0,64.3496,64.4168,64.3421,64.3645,5000.0
2011-03-07 13:10:00,86.16,86.2,86.04,86.11,8600.0,64.372,64.4019,64.2823,64.3346,8600.0
2011-03-07 13:15:00,86.19,86.33,86.19,86.27,4600.0,64.3944,64.499,64.3944,64.4542,4600.0
2011-03-07 13:20:00,86.25,86.37,86.17,86.17,4400.0,64.4392,64.5289,64.3795,64.3795,4400.0
2011-03-07 13:25:00,86.16,86.25,86.12,86.16,2700.0,64.372,64.4392,64.3421,64.372,2700.0
2011-03-07 13:30:00,86.16,86.31,86.08,86.31,4000.0,64.372,64.4841,64.3122,64.4841,4000.0
2011-03-07 13:35:00,86.31,86.37,86.26,86.37,4000.0,64.4841,64.5289,64.4467,64.5289,4000.0
2011-03-07 13:40:00,86.32,86.52,86.32,86.44,5400.0,64.4915,64.641,64.4915,64.5812,5400.0
2011-03-07 13:45:00,86.44,86.56,86.38,86.55,3400.0,64.5812,64.6708,64.5364,64.6634,3400.0
2011-03-07 13:50:00,86.55,86.58,86.36,86.45,10900.0,64.6634,64.6858,64.5214,64.5887,10900.0
2011-03-07 13:55:00,86.45,86.6,86.43,86.53,7400.0,64.5887,64.7007,64.5737,64.6484,7400.0
2011-03-07 14:00:00,86.52,86.71,86.49,86.64,13600.0,64.641,64.7829,64.6185,64.7306,13600.0
2011-03-07 14:05:00,86.65,86.76,86.63,86.67,5500.0,64.7381,64.8203,64.7231,64.753,5500.0
2011-03-07 14:10:00,86.59,86.61,86.44,86.47,6300.0,64.6932,64.7082,64.5812,64.6036,6300.0
2011-03-07 14:15:00,86.45,86.8,86.45,86.8,7100.0,64.5887,64.8501,64.5887,64.8501,7100.0
2011-03-07 14:20:00,86.8,86.92,86.73,86.73,10200.0,64.8501,64.9398,64.7978,64.7978,10200.0
2011-03-07 14:25:00,86.7,86.85,86.7,86.75,8700.0,64.7754,64.8875,64.7754,64.8128,8700.0
2011-03-07 14:30:00,86.73,86.78,86.7,86.73,9300.0,64.7978,64.8352,64.7754,64.7978,9300.0
2011-03-07 14:35:00,86.7,86.86,86.66,86.76,15300.0,64.7754,64.895,64.7455,64.8203,15300.0
2011-03-07 14:40:00,86.72,86.76,86.69,86.7,7100.0,64.7904,64.8203,64.768,64.7754,7100.0
2011-03-07 14:45:00,86.7,86.89,86.7,86.78,10800.0,64.7754,64.9174,64.7754,64.8352,10800.0
2011-03-07 14:50:00,86.82,86.84,86.67,86.77,12000.0,64.8651,64.88,64.753,64.8277,12000.0
2011-03-07 14:55:00,86.76,86.78,86.64,86.73,15000.0,64.8203,64.8352,64.7306,64.7978,15000.0
2011-03-07 15:00:00,86.71,86.74,86.61,86.71,13800.0,64.7829,64.8053,64.7082,64.7829,13800.0
2011-03-07 15:05:00,86.7,86.79,86.62,86.7,18700.0,64.7754,64.8427,64.7157,64.7754,18700.0
2011-03-07 15:10:00,86.71,86.91,86.69,86.78,24200.0,64.7829,64.9323,64.768,64.8352,24200.0
2011-03-07 15:15:00,86.77,86.83,86.69,86.74,33400.0,64.8277,64.8726,64.768,64.8053,33400.0
2011-03-07 15:20:00,86.71,86.9,86.65,86.87,10200.0,64.7829,64.9249,64.7381,64.9024,10200.0
2011-03-07 15:25:00,86.85,87.15,86.82,86.99,13000.0,64.8875,65.1116,64.8651,64.9921,13000.0
2011-03-07 15:30:00,86.98,87.09,86.89,87.05,13000.0,64.9846,65.0668,64.9174,65.0369,13000.0
2011-03-07 15:35:00,87.04,87.13,86.95,86.95,25600.0,65.0295,65.0967,64.9622,64.9622,25600.0
2011-03-07 15:40:00,86.97,87.09,86.9,86.94,24200.0,64.9772,65.0668,64.9249,64.9547,24200.0
2011-03-07 15:45:00,86.94,87.06,86.88,86.9,31700.0,64.9547,65.0444,64.9099,64.9249,31700.0
2011-03-07 15:50:00,86.88,86.91,86.73,86.8,25700.0,64.9099,64.9323,64.7978,64.8501,25700.0
2011-03-07 15:55:00,86.79,86.85,86.64,86.76,43100.0,64.8427,64.8875,64.7306,64.8203,43100.0
2011-03-08 09:30:00,87.06,87.65,87.06,87.5,23300.0,65.0444,65.4852,65.0444,65.3731,23300.0
2011-03-08 09:35:00,87.4,87.4,86.8,86.84,9100.0,65.2984,65.2984,64.8501,64.88,9100.0
2011-03-08 09:40:00,86.88,87.09,86.72,86.95,13500.0,64.9099,65.0668,64.7904,64.9622,13500.0
2011-03-08 09:45:00,86.95,86.95,86.43,86.73,14900.0,64.9622,64.9622,64.5737,64.7978,14900.0
2011-03-08 09:50:00,86.73,87.16,86.72,87.09,11800.0,64.7978,65.1191,64.7904,65.0668,11800.0
2011-03-08 09:55:00,87.06,87.44,87.06,87.44,13200.0,65.0444,65.3283,65.0444,65.3283,13200.0
2011-03-08 10:00:00,87.44,87.76,87.41,87.66,31700.0,65.3283,65.5674,65.3059,65.4927,31700.0
2011-03-08 10:05:00,87.7,87.73,87.56,87.65,10400.0,65.5226,65.545,65.418,65.4852,10400.0
2011-03-08 10:10:00,87.61,87.8,87.6,87.71,11800.0,65.4553,65.5973,65.4478,65.53,11800.0
2011-03-08 10:15:00,87.75,87.97,87.75,87.87,12600.0,65.5599,65.7243,65.5599,65.6496,12600.0
2011-03-08 10:20:00,87.87,87.97,87.61,87.61,14400.0,65.6496,65.7243,65.4553,65.4553,14400.0
2011-03-08 10:25:00,87.55,87.65,87.46,87.65,10900.0,65.4105,65.4852,65.3432,65.4852,10900.0
2011-03-08 10:30:00,87.65,87.73,87.43,87.62,52900.0,65.4852,65.545,65.3208,65.4628,52900.0
2011-03-08 10:35:00,87.62,87.73,87.51,87.59,18300.0,65.4628,65.545,65.3806,65.4404,18300.0
2011-03-08 10:40:00,87.66,87.7,87.38,87.56,13000.0,65.4927,65.5226,65.2835,65.418,13000.0
2011-03-08 10:45:00,87.61,87.76,87.61,87.69,5500.0,65.4553,65.5674,65.4553,65.5151,5500.0
2011-03-08 10:50:00,87.67,87.9,87.61,87.83,7600.0,65.5001,65.672,65.4553,65.6197,7600.0
2011-03-08 10:55:00,87.84,87.84,87.68,87.81,6000.0,65.6272,65.6272,65.5076,65.6047,6000.0
2011-03-08 11:00:00,87.78,87.82,87.64,87.66,7900.0,65.5823,65.6122,65.4777,65.4927,7900.0
2011-03-08 11:05:00,87.61,87.68,87.6,87.65,5100.0,65.4553,65.5076,65.4478,65.4852,5100.0
2011-03-08 11:10:00,87.64,87.86,87.62,87.85,12300.0,65.4777,65.6421,65.4628,65.6346,12300.0
2011-03-08 11:15:00,87.88,87.97,87.72,87.97,6700.0,65.657,65.7243,65.5375,65.7243,6700.0
2011-03-08 11:20:00,87.97,88.26,87.87,88.26,6600.0,65.7243,65.9409,65.6496,65.9409,6600.0
2011-03-08 11:25:00,88.16,88.3,88.14,88.3,5100.0,65.8662,65.9708,65.8513,65.9708,5100.0
2011-03-08 11:30:00,88.3,88.43,88.23,88.41,14000.0,65.9708,66.068,65.9185,66.053,14000.0
2011-03-08 11:35:00,88.4,88.4,88.25,88.3,8700.0,66.0455,66.0455,65.9335,65.9708,8700.0
2011-03-08 11:40:00,88.3,88.47,88.27,88.42,8200.0,65.9708,66.0978,65.9484,66.0605,8200.0
2011-03-08 11:45:00,88.48,88.59,88.42,88.51,9300.0,66.1053,66.1875,66.0605,66.1277,9300.0
2011-03-08 11:50:00,88.51,88.74,88.51,88.74,11500.0,66.1277,66.2996,66.1277,66.2996,11500.0
2011-03-08 11:55:00,88.74,88.86,88.67,88.76,14200.0,66.2996,66.3892,66.2473,66.3145,14200.0
2011-03-08 12:00:00,88.75,88.93,88.75,88.93,3800.0,66.307,66.4415,66.307,66.4415,3800.0
2011-03-08 12:05:00,88.87,88.9,88.83,88.9,5600.0,66.3967,66.4191,66.3668,66.4191,5600.0
2011-03-08 12:10:00,88.89,88.99,88.83,88.83,8200.0,66.4116,66.4863,66.3668,66.3668,8200.0
2011-03-08 12:15:00,88.81,88.86,88.8,88.85,4800.0,66.3519,66.3892,66.3444,66.3817,4800.0
2011-03-08 12:20:00,88.87,88.87,88.69,88.83,11700.0,66.3967,66.3967,66.2622,66.3668,11700.0
2011-03-08 12:25:00,88.8,88.95,88.8,88.93,5700.0,66.3444,66.4565,66.3444,66.4415,5700.0
2011-03-08 12:30:00,88.89,88.93,88.82,88.85,10700.0,66.4116,66.4415,66.3593,66.3817,10700.0
2011-03-08 12:35:00,88.83,88.95,88.75,88.77,5500.0,66.3668,66.4565,66.307,66.322,5500.0
2011-03-08 12:40:00,88.75,88.86,88.71,88.77,4000.0,66.307,66.3892,66.2771,66.322,4000.0
2011-03-08 12:45:00,88.73,88.78,88.62,88.71,7300.0,66.2921,66.3294,66.2099,66.2771,7300.0
2011-03-08 12:50:00,88.67,88.73,88.65,88.73,5600.0,66.2473,66.2921,66.2323,66.2921,5600.0
2011-03-08 12:55:00,88.68,88.71,88.57,88.65,4700.0,66.2547,66.2771,66.1726,66.2323,4700.0
2011-03-08 13:00:00,88.63,88.8,88.56,88.78,6700.0,66.2174,66.3444,66.1651,66.3294,6700.0
2011-03-08 13:05:00,88.8,88.85,88.69,88.72,4600.0,66.3444,66.3817,66.2622,66.2846,4600.0
2011-03-08 13:10:00,88.73,88.76,88.65,88.65,4300.0,66.2921,66.3145,66.2323,66.2323,4300.0
2011-03-08 13:15:00,88.65,88.7,88.56,88.58,7900.0,66.2323,66.2697,66.1651,66.18,7900.0
2011-03-08 13:20:00,88.61,88.67,88.55,88.6,2000.0,66.2024,66.2473,66.1576,66.195,2000.0
2011-03-08 13:25:00,88.63,88.65,88.6,88.61,2600.0,66.2174,66.2323,66.195,66.2024,2600.0
2011-03-08 13:30:00,88.62,88.71,88.62,88.7,5500.0,66.2099,66.2771,66.2099,66.2697,5500.0
2011-03-08 13:35:00,88.71,88.78,88.67,88.72,4400.0,66.2771,66.3294,66.2473,66.2846,4400.0
2011-03-08 13:40:00,88.74,88.78,88.68,88.76,3400.0,66.2996,66.3294,66.2547,66.3145,3400.0
2011-03-08 13:45:00,88.75,88.8,88.65,88.8,8400.0,66.307,66.3444,66.2323,66.3444,8400.0
2011-03-08 13:50:00,88.79,88.8,88.69,88.73,5100.0,66.3369,66.3444,66.2622,66.2921,5100.0
2011-03-08 13:55:00,88.75,88.8,88.72,88.77,3900.0,66.307,66.3444,66.2846,66.322,3900.0
2011-03-08 14:00:00,88.78,88.8,88.54,88.54,15200.0,66.3294,66.3444,66.1501,66.1501,15200.0
2011-03-08 14:05:00,88.54,88.54,88.4,88.4,9800.0,66.1501,66.1501,66.0455,66.0455,9800.0
2011-03-08 14:10:00,88.43,88.43,88.28,88.39,6000.0,66.068,66.068,65.9559,66.0381,6000.0
2011-03-08 14:15:00,88.37,88.51,88.29,88.5,13200.0,66.0231,66.1277,65.9634,66.1203,13200.0
2011-03-08 14:20:00,88.51,88.59,88.41,88.43,10100.0,66.1277,66.1875,66.053,66.068,10100.0
2011-03-08 14:25:00,88.45,88.51,88.39,88.44,7400.0,66.0829,66.1277,66.0381,66.0754,7400.0
2011-03-08 14:30:00,88.44,88.45,88.27,88.28,4100.0,66.0754,66.0829,65.9484,65.9559,4100.0
2011-03-08 14:35:00,88.31,88.58,88.31,88.56,9500.0,65.9783,66.18,65.9783,66.1651,9500.0
2011-03-08 14:40:00,88.58,88.79,88.58,88.76,10600.0,66.18,66.3369,66.18,66.3145,10600.0
2011-03-08 14:45:00,88.76,88.79,88.65,88.7,11400.0,66.3145,66.3369,66.2323,66.2697,11400.0
2011-03-08 14:50:00,88.71,88.77,88.63,88.7,11400.0,66.2771,66.322,66.2174,66.2697,11400.0
2011-03-08 14:55:00,88.7,88.75,88.62,88.62,13100.0,66.2697,66.307,66.2099,66.2099,13100.0
2011-03-08 15:00:00,88.64,88.66,88.49,88.52,8800.0,66.2248,66.2398,66.1128,66.1352,8800.0
2011-03-08 15:05:00,88.52,88.67,88.52,88.66,12300.0,66.1352,66.2473,66.1352,66.2398,12300.0
2011-03-08 15:10:00,88.69,88.75,88.66,88.74,5900.0,66.2622,66.307,66.2398,66.2996,5900.0
2011-03-08 15:15:00,88.77,88.83,88.68,88.69,14900.0,66.322,66.3668,66.2547,66.2622,14900.0
2011-03-08 15:20:00,88.68,88.8,88.66,88.77,6700.0,66.2547,66.3444,66.2398,66.322,6700.0
2011-03-08 15:25:00,88.76,88.78,88.57,88.74,15700.0,66.3145,66.3294,66.1726,66.2996,15700.0
2011-03-08 15:30:00,88.77,88.77,88.59,88.72,17000.0,66.322,66.322,66.1875,66.2846,17000.0
2011-03-08 15:35:00,88.73,88.85,88.69,88.83,12900.0,66.2921,66.3817,66.2622,66.3668,12900.0
2011-03-08 15:40:00,88.85,88.89,88.77,88.86,18700.0,66.3817,66.4116,66.322,66.3892,18700.0
2011-03-08 15:45:00,88.85,88.85,88.66,88.79,37100.0,66.3817,66.3817,66.2398,66.3369,37100.0
2011-03-08 15:50:00,88.79,88.82,88.64,88.77,44800.0,66.3369,66.3593,66.2248,66.322,44800.0
2011-03-08 15:55:00,88.77,88.8,88.59,88.6,49700.0,66.322,66.3444,66.1875,66.195,49700.0
2011-03-09 09:30:00,88.61,88.76,88.36,88.58,15800.0,66.2024,66.3145,66.0157,66.18,15800.0
2011-03-09 09:35:00,88.52,88.53,88.06,88.19,11300.0,66.1352,66.1427,65.7915,65.8886,11300.0
2011-03-09 09:40:00,88.26,88.42,87.94,88.36,13100.0,65.9409,66.0605,65.7019,66.0157,13100.0
2011-03-09 09:45:00,88.37,88.48,88.09,88.42,7700.0,66.0231,66.1053,65.8139,66.0605,7700.0
2011-03-09 09:50:00,88.47,88.56,88.29,88.35,10100.0,66.0978,66.1651,65.9634,66.0082,10100.0
2011-03-09 09:55:00,88.39,88.52,88.34,88.39,6100.0,66.0381,66.1352,66.0007,66.0381,6100.0
2011-03-09 10:00:00,88.39,88.51,88.25,88.4,35800.0,66.0381,66.1277,65.9335,66.0455,35800.0
2011-03-09 10:05:00,88.35,88.62,88.35,88.52,11100.0,66.0082,66.2099,66.0082,66.1352,11100.0
2011-03-09 10:10:00,88.54,88.66,88.4,88.4,11600.0,66.1501,66.2398,66.0455,66.0455,11600.0
2011-03-09 10:15:00,88.43,88.74,88.43,88.73,6600.0,66.068,66.2996,66.068,66.2921,6600.0
2011-03-09 10:20:00,88.76,89.25,88.76,89.25,10800.0,66.3145,66.6806,66.3145,66.6806,10800.0
2011-03-09 10:25:00,89.23,89.23,89.1,89.16,4300.0,66.6657,66.6657,66.5685,66.6134,4300.0
2011-03-09 10:30:00,89.19,89.25,89.03,89.17,7400.0,66.6358,66.6806,66.5162,66.6208,7400.0
2011-03-09 10:35:00,89.16,89.29,88.96,89.04,12100.0,66.6134,66.7105,66.4639,66.5237,12100.0
2011-03-09 10:40:00,89.01,89.08,88.81,88.95,14300.0,66.5013,66.5536,66.3519,66.4565,14300.0
2011-03-09 10:45:00,88.88,88.99,88.84,88.91,4300.0,66.4042,66.4863,66.3743,66.4266,4300.0
2011-03-09 10:50:00,88.88,88.88,88.57,88.57,7400.0,66.4042,66.4042,66.1726,66.1726,7400.0
2011-03-09 10:55:00,88.57,88.61,88.23,88.38,16400.0,66.1726,66.2024,65.9185,66.0306,16400.0
2011-03-09 11:00:00,88.36,88.36,88.13,88.32,8300.0,66.0157,66.0157,65.8438,65.9858,8300.0
2011-03-09 11:05:00,88.32,88.44,88.31,88.31,5100.0,65.9858,66.0754,65.9783,65.9783,5100.0
2011-03-09 11:10:00,88.32,88.59,88.1,88.21,21700.0,65.9858,66.1875,65.8214,65.9036,21700.0
2011-03-09 11:15:00,88.2,88.34,88.1,88.3,68700.0,65.8961,66.0007,65.8214,65.9708,68700.0
2011-03-09 11:20:00,88.3,88.38,88.15,88.33,13100.0,65.9708,66.0306,65.8588,65.9932,13100.0
2011-03-09 11:25:00,88.43,88.47,88.24,88.26,7700.0,66.068,66.0978,65.926,65.9409,7700.0
2011-03-09 11:30:00,88.27,88.33,88.11,88.33,6300.0,65.9484,65.9932,65.8289,65.9932,6300.0
2011-03-09 11:35:00,88.34,88.5,88.29,88.4,9300.0,66.0007,66.1203,65.9634,66.0455,9300.0
2011-03-09 11:40:00,88.41,88.45,88.35,88.38,7700.0,66.053,66.0829,66.0082,66.0306,7700.0
2011-03-09 11:45:00,88.4,88.42,88.29,88.31,16500.0,66.0455,66.0605,65.9634,65.9783,16500.0
2011-03-09 11:50:00,88.31,88.4,88.28,88.39,6400.0,65.9783,66.0455,65.9559,66.0381,6400.0
2011-03-09 11:55:00,88.4,88.47,88.32,88.33,27100.0,66.0455,66.0978,65.9858,65.9932,27100.0
2011-03-09 12:00:00,88.36,88.64,88.32,88.4,36700.0,66.0157,66.2248,65.9858,66.0455,36700.0
2011-03-09 12:05:00,88.4,88.61,88.39,88.54,10000.0,66.0455,66.2024,66.0381,66.1501,10000.0
2011-03-09 12:10:00,88.56,88.57,88.41,88.47,3500.0,66.1651,66.1726,66.053,66.0978,3500.0
2011-03-09 12:15:00,88.47,88.5,88.45,88.45,6900.0,66.0978,66.1203,66.0829,66.0829,6900.0
2011-03-09 12:20:00,88.5,88.57,88.43,88.46,8800.0,66.1203,66.1726,66.068,66.0904,8800.0
2011-03-09 12:25:00,88.44,88.46,88.24,88.33,8300.0,66.0754,66.0904,65.926,65.9932,8300.0
2011-03-09 12:30:00,88.37,88.44,88.35,88.39,2800.0,66.0231,66.0754,66.0082,66.0381,2800.0
2011-03-09 12:35:00,88.42,88.51,88.39,88.39,17200.0,66.0605,66.1277,66.0381,66.0381,17200.0
2011-03-09 12:40:00,88.4,88.44,88.25,88.25,9100.0,66.0455,66.0754,65.9335,65.9335,9100.0
2011-03-09 12:45:00,88.27,88.52,88.27,88.52,4600.0,65.9484,66.1352,65.9484,66.1352,4600.0
2011-03-09 12:50:00,88.54,88.57,88.37,88.49,14800.0,66.1501,66.1726,66.0231,66.1128,14800.0
2011-03-09 12:55:00,88.48,88.48,88.31,88.34,3400.0,66.1053,66.1053,65.9783,66.0007,3400.0
2011-03-09 13:00:00,88.38,88.43,88.23,88.29,12000.0,66.0306,66.068,65.9185,65.9634,12000.0
2011-03-09 13:05:00,88.3,88.3,88.19,88.3,4300.0,65.9708,65.9708,65.8886,65.9708,4300.0
2011-03-09 13:10:00,88.31,88.36,88.24,88.26,3400.0,65.9783,66.0157,65.926,65.9409,3400.0
2011-03-09 13:15:00,88.29,88.46,88.26,88.41,2900.0,65.9634,66.0904,65.9409,66.053,2900.0
2011-03-09 13:20:00,88.41,88.46,88.37,88.37,3000.0,66.053,66.0904,66.0231,66.0231,3000.0
2011-03-09 13:25:00,88.39,88.52,88.37,88.37,9100.0,66.0381,66.1352,66.0231,66.0231,9100.0
2011-03-09 13:30:00,88.43,88.49,88.35,88.38,5500.0,66.068,66.1128,66.0082,66.0306,5500.0
2011-03-09 13:35:00,88.42,88.45,88.21,88.28,4000.0,66.0605,66.0829,65.9036,65.9559,4000.0
2011-03-09 13:40:00,88.28,88.35,88.23,88.23,4900.0,65.9559,66.0082,65.9185,65.9185,4900.0
2011-03-09 13:45:00,88.23,88.38,88.23,88.38,2900.0,65.9185,66.0306,65.9185,66.0306,2900.0
2011-03-09 13:50:00,88.4,88.4,88.2,88.2,5700.0,66.0455,66.0455,65.8961,65.8961,5700.0
2011-03-09 13:55:00,88.19,88.39,88.18,88.33,3900.0,65.8886,66.0381,65.8812,65.9932,3900.0
2011-03-09 14:00:00,88.33,88.5,88.3,88.44,12100.0,65.9932,66.1203,65.9708,66.0754,12100.0
2011-03-09 14:05:00,88.48,88.48,88.33,88.44,5400.0,66.1053,66.1053,65.9932,66.0754,5400.0
2011-03-09 14:10:00,88.44,88.45,88.32,88.38,4100.0,66.0754,66.0829,65.9858,66.0306,4100.0
2011-03-09 14:15:00,88.37,88.54,88.37,88.48,8100.0,66.0231,66.1501,66.0231,66.1053,8100.0
2011-03-09 14:20:00,88.46,88.47,88.28,88.42,9900.0,66.0904,66.0978,65.9559,66.0605,9900.0
2011-03-09 14:25:00,88.4,88.41,88.3,88.31,6500.0,66.0455,66.053,65.9708,65.9783,6500.0
2011-03-09 14:30:00,88.33,88.33,88.24,88.24,4000.0,65.9932,65.9932,65.926,65.926,4000.0
2011-03-09 14:35:00,88.2,88.2,88.02,88.07,15000.0,65.8961,65.8961,65.7616,65.799,15000.0
2011-03-09 14:40:00,88.06,88.26,88.06,88.26,10600.0,65.7915,65.9409,65.7915,65.9409,10600.0
2011-03-09 14:45:00,88.26,88.32,88.2,88.24,11300.0,65.9409,65.9858,65.8961,65.926,11300.0
2011-03-09 14:50:00,88.26,88.45,88.25,88.31,25400.0,65.9409,66.0829,65.9335,65.9783,25400.0
2011-03-09 14:55:00,88.31,88.37,88.26,88.26,11700.0,65.9783,66.0231,65.9409,65.9409,11700.0
2011-03-09 15:00:00,88.27,88.42,88.2,88.4,7300.0,65.9484,66.0605,65.8961,66.0455,7300.0
2011-03-09 15:05:00,88.41,88.41,88.26,88.39,9300.0,66.053,66.053,65.9409,66.0381,9300.0
2011-03-09 15:10:00,88.39,88.43,88.25,88.3,14500.0,66.0381,66.068,65.9335,65.9708,14500.0
2011-03-09 15:15:00,88.28,88.38,88.22,88.26,14500.0,65.9559,66.0306,65.9111,65.9409,14500.0
2011-03-09 15:20:00,88.26,88.3,88.21,88.23,7400.0,65.9409,65.9708,65.9036,65.9185,7400.0
2011-03-09 15:25:00,88.21,88.27,88.11,88.18,15400.0,65.9036,65.9484,65.8289,65.8812,15400.0
2011-03-09 15:30:00,88.19,88.23,88.05,88.08,19800.0,65.8886,65.9185,65.784,65.8065,19800.0
2011-03-09 15:35:00,88.08,88.09,87.99,88.05,12400.0,65.8065,65.8139,65.7392,65.784,12400.0
2011-03-09 15:40:00,88.05,88.18,87.93,87.93,16800.0,65.784,65.8812,65.6944,65.6944,16800.0
2011-03-09 15:45:00,87.96,88.21,87.96,88.19,34600.0,65.7168,65.9036,65.7168,65.8886,34600.0
2011-03-09 15:50:00,88.2,88.26,88.12,88.2,21200.0,65.8961,65.9409,65.8363,65.8961,21200.0
2011-03-09 15:55:00,88.19,88.22,88.05,88.08,40000.0,65.8886,65.9111,65.784,65.8065,40000.0
2011-03-10 09:30:00,86.83,86.87,86.08,86.25,22700.0,64.8726,64.9024,64.3122,64.4392,22700.0
2011-03-10 09:35:00,86.23,86.68,86.19,86.57,28900.0,64.4243,64.7605,64.3944,64.6783,28900.0
2011-03-10 09:40:00,86.52,86.52,85.9,85.95,40000.0,64.641,64.641,64.1777,64.2151,40000.0
2011-03-10 09:45:00,85.99,86.5,85.99,86.5,17700.0,64.245,64.626,64.245,64.626,17700.0
2011-03-10 09:50:00,86.5,86.88,86.49,86.87,16400.0,64.626,64.9099,64.6185,64.9024,16400.0
2011-03-10 09:55:00,86.79,86.9,86.7,86.73,18900.0,64.8427,64.9249,64.7754,64.7978,18900.0
2011-03-10 10:00:00,86.77,86.86,86.58,86.65,11000.0,64.8277,64.895,64.6858,64.7381,11000.0
2011-03-10 10:05:00,86.69,86.69,86.23,86.44,14300.0,64.768,64.768,64.4243,64.5812,14300.0
2011-03-10 10:10:00,86.46,86.51,86.31,86.45,21900.0,64.5961,64.6335,64.4841,64.5887,21900.0
2011-03-10 10:15:00,86.4,86.44,86.33,86.44,12200.0,64.5513,64.5812,64.499,64.5812,12200.0
2011-03-10 10:20:00,86.42,86.69,86.36,86.64,19500.0,64.5662,64.768,64.5214,64.7306,19500.0
2011-03-10 10:25:00,86.68,86.92,86.65,86.77,50400.0,64.7605,64.9398,64.7381,64.8277,50400.0
2011-03-10 10:30:00,86.78,86.87,86.72,86.82,36900.0,64.8352,64.9024,64.7904,64.8651,36900.0
2011-03-10 10:35:00,86.79,86.8,86.66,86.76,26100.0,64.8427,64.8501,64.7455,64.8203,26100.0
2011-03-10 10:40:00,86.76,86.87,86.65,86.65,48400.0,64.8203,64.9024,64.7381,64.7381,48400.0
2011-03-10 10:45:00,86.67,86.73,86.51,86.52,8500.0,64.753,64.7978,64.6335,64.641,8500.0
2011-03-10 10:50:00,86.51,86.73,86.39,86.61,12700.0,64.6335,64.7978,64.5438,64.7082,12700.0
2011-03-10 10:55:00,86.56,86.64,86.48,86.56,9600.0,64.6708,64.7306,64.6111,64.6708,9600.0
2011-03-10 11:00:00,86.52,86.64,86.5,86.52,5400.0,64.641,64.7306,64.626,64.641,5400.0
2011-03-10 11:05:00,86.52,86.55,86.46,86.5,3400.0,64.641,64.6634,64.5961,64.626,3400.0
2011-03-10 11:10:00,86.44,86.58,86.36,86.58,5100.0,64.5812,64.6858,64.5214,64.6858,5100.0
2011-03-10 11:15:00,86.51,86.61,86.51,86.52,12200.0,64.6335,64.7082,64.6335,64.641,12200.0
2011-03-10 11:20:00,86.55,86.65,86.5,86.52,7000.0,64.6634,64.7381,64.626,64.641,7000.0
2011-03-10 11:25:00,86.51,86.67,86.41,86.43,7300.0,64.6335,64.753,64.5588,64.5737,7300.0
2011-03-10 11:30:00,86.43,86.6,86.37,86.56,11900.0,64.5737,64.7007,64.5289,64.6708,11900.0
2011-03-10 11:35:00,86.56,86.72,86.52,86.6,28200.0,64.6708,64.7904,64.641,64.7007,28200.0
2011-03-10 11:40:00,86.6,86.63,86.53,86.57,11700.0,64.7007,64.7231,64.6484,64.6783,11700.0
2011-03-10 11:45:00,86.55,86.6,86.48,86.49,5100.0,64.6634,64.7007,64.6111,64.6185,5100.0
2011-03-10 11:50:00,86.55,86.67,86.48,86.55,6400.0,64.6634,64.753,64.6111,64.6634,6400.0
2011-03-10 11:55:00,86.52,86.76,86.52,86.7,25300.0,64.641,64.8203,64.641,64.7754,25300.0
2011-03-10 12:00:00,86.69,86.78,86.63,86.63,8500.0,64.768,64.8352,64.7231,64.7231,8500.0
2011-03-10 12:05:00,86.62,86.68,86.52,86.55,30400.0,64.7157,64.7605,64.641,64.6634,30400.0
2011-03-10 12:10:00,86.55,86.61,86.5,86.57,4200.0,64.6634,64.7082,64.626,64.6783,4200.0
2011-03-10 12:15:00,86.57,86.57,86.42,86.42,9800.0,64.6783,64.6783,64.5662,64.5662,9800.0
2011-03-10 12:20:00,86.47,86.54,86.41,86.52,6900.0,64.6036,64.6559,64.5588,64.641,6900.0
2011-03-10 12:25:00,86.52,86.53,86.22,86.26,10500.0,64.641,64.6484,64.4168,64.4467,10500.0
2011-03-10 12:30:00,86.27,86.34,86.24,86.3,12800.0,64.4542,64.5065,64.4318,64.4766,12800.0
2011-03-10 12:35:00,86.33,86.53,86.32,86.53,12200.0,64.499,64.6484,64.4915,64.6484,12200.0
2011-03-10 12:40:00,86.53,86.59,86.43,86.54,7400.0,64.6484,64.6932,64.5737,64.6559,7400.0
2011-03-10 12:45:00,86.55,86.57,86.48,86.5,2200.0,64.6634,64.6783,64.6111,64.626,2200.0
2011-03-10 12:50:00,86.5,86.87,86.5,86.87,5900.0,64.626,64.9024,64.626,64.9024,5900.0
2011-03-10 12:55:00,86.87,86.89,86.79,86.86,6600.0,64.9024,64.9174,64.8427,64.895,6600.0
2011-03-10 13:00:00,86.86,86.93,86.75,86.75,12300.0,64.895,64.9473,64.8128,64.8128,12300.0
2011-03-10 13:05:00,86.78,86.8,86.68,86.76,7700.0,64.8352,64.8501,64.7605,64.8203,7700.0
2011-03-10 13:10:00,86.78,86.96,86.74,86.9,21000.0,64.8352,64.9697,64.8053,64.9249,21000.0
2011-03-10 13:15:00,86.9,86.99,86.88,86.96,59100.0,64.9249,64.9921,64.9099,64.9697,59100.0
2011-03-10 13:20:00,86.96,86.96,86.69,86.71,5800.0,64.9697,64.9697,64.768,64.7829,5800.0
2011-03-10 13:25:00,86.65,86.69,86.48,86.54,5500.0,64.7381,64.768,64.6111,64.6559,5500.0
2011-03-10 13:30:00,86.54,86.54,86.11,86.13,14200.0,64.6559,64.6559,64.3346,64.3496,14200.0
2011-03-10 13:35:00,86.09,86.23,85.92,86.04,12600.0,64.3197,64.4243,64.1927,64.2823,12600.0
2011-03-10 13:40:00,85.94,86.15,85.94,85.96,6900.0,64.2076,64.3645,64.2076,64.2226,6900.0
2011-03-10 13:45:00,86.02,86.19,85.99,86.17,8200.0,64.2674,64.3944,64.245,64.3795,8200.0
2011-03-10 13:50:00,86.15,86.26,86.05,86.05,7600.0,64.3645,64.4467,64.2898,64.2898,7600.0
2011-03-10 13:55:00,86.1,86.29,86.06,86.23,11500.0,64.3272,64.4691,64.2973,64.4243,11500.0
2011-03-10 14:00:00,86.22,86.36,86.2,86.3,7000.0,64.4168,64.5214,64.4019,64.4766,7000.0
2011-03-10 14:05:00,86.3,86.52,86.22,86.47,8200.0,64.4766,64.641,64.4168,64.6036,8200.0
2011-03-10 14:10:00,86.47,86.5,86.16,86.16,3300.0,64.6036,64.626,64.372,64.372,3300.0
2011-03-10 14:15:00,86.15,86.29,86.13,86.29,4600.0,64.3645,64.4691,64.3496,64.4691,4600.0
2011-03-10 14:20:00,86.33,86.37,86.22,86.27,3500.0,64.499,64.5289,64.4168,64.4542,3500.0
2011-03-10 14:25:00,86.27,86.36,86.21,86.21,4200.0,64.4542,64.5214,64.4093,64.4093,4200.0
2011-03-10 14:30:00,86.15,86.26,86.08,86.24,7100.0,64.3645,64.4467,64.3122,64.4318,7100.0
2011-03-10 14:35:00,86.28,86.56,86.28,86.56,9500.0,64.4616,64.6708,64.4616,64.6708,9500.0
2011-03-10 14:40:00,86.56,86.61,86.41,86.41,16700.0,64.6708,64.7082,64.5588,64.5588,16700.0
2011-03-10 14:45:00,86.41,86.48,86.35,86.4,5900.0,64.5588,64.6111,64.5139,64.5513,5900.0
2011-03-10 14:50:00,86.4,86.48,86.35,86.4,11800.0,64.5513,64.6111,64.5139,64.5513,11800.0
2011-03-10 14:55:00,86.4,86.42,86.31,86.33,7000.0,64.5513,64.5662,64.4841,64.499,7000.0
2011-03-10 15:00:00,86.34,86.4,86.14,86.19,11900.0,64.5065,64.5513,64.357,64.3944,11900.0
2011-03-10 15:05:00,86.2,86.3,86.15,86.15,17300.0,64.4019,64.4766,64.3645,64.3645,17300.0
2011-03-10 15:10:00,86.15,86.15,86.0,86.0,9500.0,64.3645,64.3645,64.2524,64.2524,9500.0
2011-03-10 15:15:00,85.98,86.06,85.89,85.91,12400.0,64.2375,64.2973,64.1703,64.1852,12400.0
2011-03-10 15:20:00,85.91,85.97,85.85,85.95,8000.0,64.1852,64.23,64.1404,64.2151,8000.0
2011-03-10 15:25:00,85.97,86.01,85.81,85.87,10200.0,64.23,64.2599,64.1105,64.1553,10200.0
2011-03-10 15:30:00,85.87,85.93,85.75,85.76,23800.0,64.1553,64.2001,64.0657,64.0731,23800.0
2011-03-10 15:35:00,85.8,85.85,85.72,85.82,46400.0,64.103,64.1404,64.0433,64.118,46400.0
2011-03-10 15:40:00,85.83,85.99,85.75,85.98,52400.0,64.1254,64.245,64.0657,64.2375,52400.0
2011-03-10 15:45:00,85.95,85.97,85.68,85.8,34000.0,64.2151,64.23,64.0134,64.103,34000.0
2011-03-10 15:50:00,85.8,85.8,85.61,85.62,42200.0,64.103,64.103,63.9611,63.9685,42200.0
2011-03-10 15:55:00,85.61,85.75,85.58,85.66,55200.0,63.9611,64.0657,63.9387,63.9984,55200.0
2011-03-11 09:30:00,85.67,85.85,85.2,85.85,34200.0,64.0059,64.1404,63.6548,64.1404,34200.0
2011-03-11 09:35:00,85.84,86.0,85.37,85.7,24800.0,64.1329,64.2524,63.7818,64.0283,24800.0
2011-03-11 09:40:00,85.74,85.93,85.51,85.88,39700.0,64.0582,64.2001,63.8864,64.1628,39700.0
2011-03-11 09:45:00,85.92,85.96,85.52,85.64,19600.0,64.1927,64.2226,63.8938,63.9835,19600.0
2011-03-11 09:50:00,85.59,85.88,85.59,85.61,11700.0,63.9461,64.1628,63.9461,63.9611,11700.0
2011-03-11 09:55:00,85.52,85.64,85.31,85.54,15000.0,63.8938,63.9835,63.7369,63.9088,15000.0
2011-03-11 10:00:00,85.53,85.53,85.36,85.38,6200.0,63.9013,63.9013,63.7743,63.7892,6200.0
2011-03-11 10:05:00,85.36,85.36,85.1,85.1,4700.0,63.7743,63.7743,63.58,63.58,4700.0
2011-03-11 10:10:00,85.09,85.28,84.91,85.0,7500.0,63.5726,63.7145,63.4381,63.5053,7500.0
2011-03-11 10:15:00,85.1,85.28,85.05,85.16,16500.0,63.58,63.7145,63.5427,63.6249,16500.0
2011-03-11 10:20:00,85.17,85.43,85.15,85.33,12300.0,63.6323,63.8266,63.6174,63.7519,12300.0
2011-03-11 10:25:00,85.35,85.51,85.18,85.18,8000.0,63.7668,63.8864,63.6398,63.6398,8000.0
2011-03-11 10:30:00,85.18,85.51,85.16,85.16,16800.0,63.6398,63.8864,63.6249,63.6249,16800.0
2011-03-11 10:35:00,85.16,85.52,85.13,85.46,6000.0,63.6249,63.8938,63.6025,63.849,6000.0
2011-03-11 10:40:00,85.46,85.46,85.14,85.14,4700.0,63.849,63.849,63.6099,63.6099,4700.0
2011-03-11 10:45:00,85.13,85.4,85.11,85.31,4700.0,63.6025,63.8042,63.5875,63.7369,4700.0
2011-03-11 10:50:00,85.31,85.31,85.1,85.25,8800.0,63.7369,63.7369,63.58,63.6921,8800.0
2011-03-11 10:55:00,85.25,85.31,85.18,85.3,4200.0,63.6921,63.7369,63.6398,63.7295,4200.0
2011-03-11 11:00:00,85.3,85.35,85.14,85.17,8300.0,63.7295,63.7668,63.6099,63.6323,8300.0
2011-03-11 11:05:00,85.21,85.4,85.11,85.11,7000.0,63.6622,63.8042,63.5875,63.5875,7000.0
2011-03-11 11:10:00,85.12,85.25,85.11,85.15,4700.0,63.595,63.6921,63.5875,63.6174,4700.0
2011-03-11 11:15:00,85.15,85.16,85.07,85.12,11800.0,63.6174,63.6249,63.5576,63.595,11800.0
2011-03-11 11:20:00,85.16,85.48,85.16,85.44,8800.0,63.6249,63.8639,63.6249,63.8341,8800.0
2011-03-11 11:25:00,85.43,85.46,85.29,85.29,5500.0,63.8266,63.849,63.722,63.722,5500.0
2011-03-11 11:30:00,85.28,85.35,85.21,85.26,4200.0,63.7145,63.7668,63.6622,63.6996,4200.0
2011-03-11 11:35:00,85.26,85.59,85.26,85.49,9900.0,63.6996,63.9461,63.6996,63.8714,9900.0
2011-03-11 11:40:00,85.51,85.58,85.46,85.58,11800.0,63.8864,63.9387,63.849,63.9387,11800.0
2011-03-11 11:45:00,85.63,85.7,85.54,85.55,18300.0,63.976,64.0283,63.9088,63.9162,18300.0
2011-03-11 11:50:00,85.5,85.62,85.48,85.6,5900.0,63.8789,63.9685,63.8639,63.9536,5900.0
2011-03-11 11:55:00,85.64,85.78,85.62,85.73,6900.0,63.9835,64.0881,63.9685,64.0507,6900.0
2011-03-11 12:00:00,85.76,85.96,85.76,85.9,3500.0,64.0731,64.2226,64.0731,64.1777,3500.0
2011-03-11 12:05:00,85.9,86.02,85.88,85.98,3000.0,64.1777,64.2674,64.1628,64.2375,3000.0
2011-03-11 12:10:00,85.99,86.0,85.85,85.88,6900.0,64.245,64.2524,64.1404,64.1628,6900.0
2011-03-11 12:15:00,85.88,85.99,85.88,85.94,7300.0,64.1628,64.245,64.1628,64.2076,7300.0
2011-03-11 12:20:00,86.0,86.21,85.99,86.06,9800.0,64.2524,64.4093,64.245,64.2973,9800.0
2011-03-11 12:25:00,86.11,86.12,85.98,85.99,8400.0,64.3346,64.3421,64.2375,64.245,8400.0
2011-03-11 12:30:00,85.99,86.01,85.9,85.9,4300.0,64.245,64.2599,64.1777,64.1777,4300.0
2011-03-11 12:35:00,85.9,86.01,85.88,85.89,4100.0,64.1777,64.2599,64.1628,64.1703,4100.0
2011-03-11 12:40:00,85.88,86.0,85.87,85.9,3400.0,64.1628,64.2524,64.1553,64.1777,3400.0
2011-03-11 12:45:00,85.94,85.98,85.82,85.9,7200.0,64.2076,64.2375,64.118,64.1777,7200.0
2011-03-11 12:50:00,85.9,86.02,85.9,85.95,4900.0,64.1777,64.2674,64.1777,64.2151,4900.0
2011-03-11 12:55:00,85.96,85.97,85.84,85.92,4300.0,64.2226,64.23,64.1329,64.1927,4300.0
2011-03-11 13:00:00,85.95,85.98,85.93,85.98,3200.0,64.2151,64.2375,64.2001,64.2375,3200.0
2011-03-11 13:05:00,85.99,86.03,85.93,85.94,6100.0,64.245,64.2749,64.2001,64.2076,6100.0
2011-03-11 13:10:00,85.95,85.98,85.68,85.69,6000.0,64.2151,64.2375,64.0134,64.0208,6000.0
2011-03-11 13:15:00,85.67,85.7,85.61,85.69,8100.0,64.0059,64.0283,63.9611,64.0208,8100.0
2011-03-11 13:20:00,85.71,85.82,85.62,85.82,5300.0,64.0358,64.118,63.9685,64.118,5300.0
2011-03-11 13:25:00,85.83,85.84,85.68,85.75,4500.0,64.1254,64.1329,64.0134,64.0657,4500.0
2011-03-11 13:30:00,85.77,85.81,85.71,85.71,4400.0,64.0806,64.1105,64.0358,64.0358,4400.0
2011-03-11 13:35:00,85.75,85.92,85.74,85.75,9900.0,64.0657,64.1927,64.0582,64.0657,9900.0
2011-03-11 13:40:00,85.73,85.92,85.73,85.91,9500.0,64.0507,64.1927,64.0507,64.1852,9500.0
2011-03-11 13:45:00,85.94,86.1,85.94,86.1,11300.0,64.2076,64.3272,64.2076,64.3272,11300.0
2011-03-11 13:50:00,86.09,86.09,85.95,86.06,7200.0,64.3197,64.3197,64.2151,64.2973,7200.0
2011-03-11 13:55:00,86.05,86.07,85.93,86.04,26700.0,64.2898,64.3047,64.2001,64.2823,26700.0
2011-03-11 14:00:00,86.02,86.05,85.95,86.03,7600.0,64.2674,64.2898,64.2151,64.2749,7600.0
2011-03-11 14:05:00,86.04,86.09,85.97,86.0,5500.0,64.2823,64.3197,64.23,64.2524,5500.0
2011-03-11 14:10:00,86.01,86.16,86.01,86.16,6600.0,64.2599,64.372,64.2599,64.372,6600.0
2011-03-11 14:15:00,86.16,86.25,86.16,86.22,10000.0,64.372,64.4392,64.372,64.4168,10000.0
2011-03-11 14:20:00,86.22,86.24,86.15,86.18,12900.0,64.4168,64.4318,64.3645,64.3869,12900.0
2011-03-11 14:25:00,86.16,86.23,86.14,86.14,6600.0,64.372,64.4243,64.357,64.357,6600.0
2011-03-11 14:30:00,86.15,86.63,86.13,86.63,66700.0,64.3645,64.7231,64.3496,64.7231,66700.0
2011-03-11 14:35:00,86.62,86.64,86.58,86.59,20300.0,64.7157,64.7306,64.6858,64.6932,20300.0
2011-03-11 14:40:00,86.58,86.72,86.58,86.67,8200.0,64.6858,64.7904,64.6858,64.753,8200.0
2011-03-11 14:45:00,86.65,86.72,86.58,86.72,8600.0,64.7381,64.7904,64.6858,64.7904,8600.0
2011-03-11 14:50:00,86.72,86.78,86.7,86.76,8400.0,64.7904,64.8352,64.7754,64.8203,8400.0
2011-03-11 14:55:00,86.74,86.78,86.74,86.75,4700.0,64.8053,64.8352,64.8053,64.8128,4700.0
2011-03-11 15:00:00,86.73,87.03,86.73,86.99,25500.0,64.7978,65.022,64.7978,64.9921,25500.0
2011-03-11 15:05:00,86.99,87.12,86.99,87.04,8000.0,64.9921,65.0892,64.9921,65.0295,8000.0
2011-03-11 15:10:00,87.02,87.04,86.94,87.0,9100.0,65.0145,65.0295,64.9547,64.9996,9100.0
2011-03-11 15:15:00,86.99,87.14,86.99,87.12,8300.0,64.9921,65.1042,64.9921,65.0892,8300.0
2011-03-11 15:20:00,87.13,87.29,87.13,87.26,10900.0,65.0967,65.2162,65.0967,65.1938,10900.0
2011-03-11 15:25:00,87.28,87.28,87.15,87.25,5300.0,65.2088,65.2088,65.1116,65.1863,5300.0
2011-03-11 15:30:00,87.27,87.36,87.03,87.04,20000.0,65.2013,65.2685,65.022,65.0295,20000.0
2011-03-11 15:35:00,87.05,87.26,87.05,87.14,13700.0,65.0369,65.1938,65.0369,65.1042,13700.0
2011-03-11 15:40:00,87.17,87.29,87.1,87.26,12100.0,65.1266,65.2162,65.0743,65.1938,12100.0
2011-03-11 15:45:00,87.26,87.37,87.19,87.23,35100.0,65.1938,65.276,65.1415,65.1714,35100.0
2011-03-11 15:50:00,87.23,87.3,87.17,87.25,23000.0,65.1714,65.2237,65.1266,65.1863,23000.0
2011-03-11 15:55:00,87.27,87.33,87.09,87.1,71200.0,65.2013,65.2461,65.0668,65.0743,71200.0
2011-03-14 09:30:00,86.3,87.0,86.3,87.0,11800.0,64.4766,64.9996,64.4766,64.9996,11800.0
2011-03-14 09:35:00,86.95,87.33,86.95,87.15,11000.0,64.9622,65.2461,64.9622,65.1116,11000.0
2011-03-14 09:40:00,87.05,87.11,86.65,86.81,7500.0,65.0369,65.0818,64.7381,64.8576,7500.0
2011-03-14 09:45:00,86.9,87.23,86.77,87.01,10000.0,64.9249,65.1714,64.8277,65.007,10000.0
2011-03-14 09:50:00,86.98,87.18,86.95,87.01,9800.0,64.9846,65.1341,64.9622,65.007,9800.0
2011-03-14 09:55:00,87.02,87.28,86.93,87.06,14500.0,65.0145,65.2088,64.9473,65.0444,14500.0
2011-03-14 10:00:00,87.06,87.34,87.02,87.34,8500.0,65.0444,65.2536,65.0145,65.2536,8500.0
2011-03-14 10:05:00,87.3,87.3,86.89,86.98,5000.0,65.2237,65.2237,64.9174,64.9846,5000.0
2011-03-14 10:10:00,86.93,86.98,86.79,86.97,9300.0,64.9473,64.9846,64.8427,64.9772,9300.0
2011-03-14 10:15:00,86.92,86.98,86.76,86.79,13600.0,64.9398,64.9846,64.8203,64.8427,13600.0
2011-03-14 10:20:00,86.74,86.95,86.73,86.85,8300.0,64.8053,64.9622,64.7978,64.8875,8300.0
2011-03-14 10:25:00,86.87,87.0,86.87,86.94,4200.0,64.9024,64.9996,64.9024,64.9547,4200.0
2011-03-14 10:30:00,86.94,86.95,86.38,86.42,13000.0,64.9547,64.9622,64.5364,64.5662,13000.0
2011-03-14 10:35:00,86.44,86.65,86.44,86.65,6100.0,64.5812,64.7381,64.5812,64.7381,6100.0
2011-03-14 10:40:00,86.61,86.67,86.52,86.66,7600.0,64.7082,64.753,64.641,64.7455,7600.0
2011-03-14 10:45:00,86.65,87.06,86.65,87.0,14200.0,64.7381,65.0444,64.7381,64.9996,14200.0
2011-03-14 10:50:00,86.99,87.2,86.99,87.05,7600.0,64.9921,65.149,64.9921,65.0369,7600.0
2011-03-14 10:55:00,87.06,87.1,86.68,86.74,12900.0,65.0444,65.0743,64.7605,64.8053,12900.0
2011-03-14 11:00:00,86.73,86.93,86.56,86.93,14000.0,64.7978,64.9473,64.6708,64.9473,14000.0
2011-03-14 11:05:00,86.93,87.06,86.72,86.81,16700.0,64.9473,65.0444,64.7904,64.8576,16700.0
2011-03-14 11:10:00,86.83,86.85,86.4,86.53,11600.0,64.8726,64.8875,64.5513,64.6484,11600.0
2011-03-14 11:15:00,86.48,86.5,86.28,86.31,13500.0,64.6111,64.626,64.4616,64.4841,13500.0
2011-03-14 11:20:00,86.37,86.64,86.37,86.64,11000.0,64.5289,64.7306,64.5289,64.7306,11000.0
2011-03-14 11:25:00,86.61,86.67,86.45,86.48,7900.0,64.7082,64.753,64.5887,64.6111,7900.0
2011-03-14 11:30:00,86.42,86.55,86.25,86.38,13900.0,64.5662,64.6634,64.4392,64.5364,13900.0
2011-03-14 11:35:00,86.4,86.63,86.38,86.53,10300.0,64.5513,64.7231,64.5364,64.6484,10300.0
2011-03-14 11:40:00,86.58,86.81,86.53,86.77,6300.0,64.6858,64.8576,64.6484,64.8277,6300.0
2011-03-14 11:45:00,86.76,86.77,86.61,86.68,6700.0,64.8203,64.8277,64.7082,64.7605,6700.0
2011-03-14 11:50:00,86.62,86.65,86.51,86.57,7500.0,64.7157,64.7381,64.6335,64.6783,7500.0
2011-03-14 11:55:00,86.57,86.62,86.44,86.59,10300.0,64.6783,64.7157,64.5812,64.6932,10300.0
2011-03-14 12:00:00,86.6,86.62,86.46,86.48,19900.0,64.7007,64.7157,64.5961,64.6111,19900.0
2011-03-14 12:05:00,86.5,86.54,86.44,86.49,5600.0,64.626,64.6559,64.5812,64.6185,5600.0
2011-03-14 12:10:00,86.5,86.57,86.38,86.38,13200.0,64.626,64.6783,64.5364,64.5364,13200.0
2011-03-14 12:15:00,86.4,86.44,86.29,86.44,9000.0,64.5513,64.5812,64.4691,64.5812,9000.0
2011-03-14 12:20:00,86.44,86.61,86.44,86.57,9300.0,64.5812,64.7082,64.5812,64.6783,9300.0
2011-03-14 12:25:00,86.59,86.6,86.41,86.49,7600.0,64.6932,64.7007,64.5588,64.6185,7600.0
2011-03-14 12:30:00,86.49,86.54,86.42,86.51,10600.0,64.6185,64.6559,64.5662,64.6335,10600.0
2011-03-14 12:35:00,86.5,86.55,86.45,86.47,18000.0,64.626,64.6634,64.5887,64.6036,18000.0
2011-03-14 12:40:00,86.44,86.51,86.41,86.48,19000.0,64.5812,64.6335,64.5588,64.6111,19000.0
2011-03-14 12:45:00,86.5,86.55,86.41,86.46,7800.0,64.626,64.6634,64.5588,64.5961,7800.0
2011-03-14 12:50:00,86.46,86.52,86.41,86.51,9700.0,64.5961,64.641,64.5588,64.6335,9700.0
2011-03-14 12:55:00,86.5,86.65,86.47,86.61,31900.0,64.626,64.7381,64.6036,64.7082,31900.0
2011-03-14 13:00:00,86.61,86.64,86.55,86.58,4700.0,64.7082,64.7306,64.6634,64.6858,4700.0
2011-03-14 13:05:00,86.59,86.77,86.59,86.75,5000.0,64.6932,64.8277,64.6932,64.8128,5000.0
2011-03-14 13:10:00,86.76,86.89,86.76,86.87,3300.0,64.8203,64.9174,64.8203,64.9024,3300.0
2011-03-14 13:15:00,86.91,86.91,86.78,86.81,7100.0,64.9323,64.9323,64.8352,64.8576,7100.0
2011-03-14 13:20:00,86.86,86.86,86.73,86.77,3500.0,64.895,64.895,64.7978,64.8277,3500.0
2011-03-14 13:25:00,86.77,86.87,86.77,86.81,4600.0,64.8277,64.9024,64.8277,64.8576,4600.0
2011-03-14 13:30:00,86.8,86.85,86.65,86.65,6600.0,64.8501,64.8875,64.7381,64.7381,6600.0
2011-03-14 13:35:00,86.63,86.67,86.48,86.52,14800.0,64.7231,64.753,64.6111,64.641,14800.0
2011-03-14 13:40:00,86.51,86.7,86.48,86.69,20300.0,64.6335,64.7754,64.6111,64.768,20300.0
2011-03-14 13:45:00,86.68,86.7,86.6,86.6,17000.0,64.7605,64.7754,64.7007,64.7007,17000.0
2011-03-14 13:50:00,86.6,86.76,86.6,86.72,21400.0,64.7007,64.8203,64.7007,64.7904,21400.0
2011-03-14 13:55:00,86.72,86.84,86.64,86.72,8500.0,64.7904,64.88,64.7306,64.7904,8500.0
2011-03-14 14:00:00,86.75,86.77,86.7,86.72,7200.0,64.8128,64.8277,64.7754,64.7904,7200.0
2011-03-14 14:05:00,86.73,86.95,86.73,86.94,15200.0,64.7978,64.9622,64.7978,64.9547,15200.0
2011-03-14 14:10:00,86.92,86.92,86.73,86.73,14200.0,64.9398,64.9398,64.7978,64.7978,14200.0
2011-03-14 14:15:00,86.75,86.82,86.7,86.73,6900.0,64.8128,64.8651,64.7754,64.7978,6900.0
2011-03-14 14:20:00,86.75,87.12,86.75,87.06,32400.0,64.8128,65.0892,64.8128,65.0444,32400.0
2011-03-14 14:25:00,87.04,87.11,86.93,87.07,9900.0,65.0295,65.0818,64.9473,65.0519,9900.0
2011-03-14 14:30:00,87.13,87.13,86.89,86.9,5900.0,65.0967,65.0967,64.9174,64.9249,5900.0
2011-03-14 14:35:00,86.91,86.91,86.77,86.79,10700.0,64.9323,64.9323,64.8277,64.8427,10700.0
2011-03-14 14:40:00,86.81,86.87,86.7,86.72,10700.0,64.8576,64.9024,64.7754,64.7904,10700.0
2011-03-14 14:45:00,86.7,86.89,86.7,86.89,4800.0,64.7754,64.9174,64.7754,64.9174,4800.0
2011-03-14 14:50:00,86.88,86.88,86.68,86.75,10400.0,64.9099,64.9099,64.7605,64.8128,10400.0
2011-03-14 14:55:00,86.79,86.88,86.77,86.81,10800.0,64.8427,64.9099,64.8277,64.8576,10800.0
2011-03-14 15:00:00,86.8,86.93,86.71,86.71,9600.0,64.8501,64.9473,64.7829,64.7829,9600.0
2011-03-14 15:05:00,86.74,86.99,86.74,86.9,27500.0,64.8053,64.9921,64.8053,64.9249,27500.0
2011-03-14 15:10:00,86.91,87.06,86.91,87.04,29100.0,64.9323,65.0444,64.9323,65.0295,29100.0
2011-03-14 15:15:00,87.04,87.04,86.88,86.9,23900.0,65.0295,65.0295,64.9099,64.9249,23900.0
2011-03-14 15:20:00,86.91,87.0,86.85,86.95,26700.0,64.9323,64.9996,64.8875,64.9622,26700.0
2011-03-14 15:25:00,86.95,86.95,86.79,86.91,23200.0,64.9622,64.9622,64.8427,64.9323,23200.0
2011-03-14 15:30:00,86.91,86.99,86.83,86.87,31600.0,64.9323,64.9921,64.8726,64.9024,31600.0
2011-03-14 15:35:00,86.87,86.93,86.79,86.82,33900.0,64.9024,64.9473,64.8427,64.8651,33900.0
2011-03-14 15:40:00,86.83,87.11,86.83,87.07,20900.0,64.8726,65.0818,64.8726,65.0519,20900.0
2011-03-14 15:45:00,87.08,87.25,86.95,87.0,40900.0,65.0593,65.1863,64.9622,64.9996,40900.0
2011-03-14 15:50:00,87.01,87.13,86.94,87.05,34200.0,65.007,65.0967,64.9547,65.0369,34200.0
2011-03-14 15:55:00,87.04,87.12,86.93,87.02,49700.0,65.0295,65.0892,64.9473,65.0145,49700.0
2011-03-15 09:30:00,84.31,84.45,83.09,83.16,35800.0,62.9898,63.0944,62.0783,62.1306,35800.0
2011-03-15 09:35:00,83.2,84.02,83.03,84.0,27600.0,62.1605,62.7731,62.0335,62.7582,27600.0
2011-03-15 09:40:00,83.99,84.28,83.87,84.19,116200.0,62.7507,62.9674,62.6611,62.9002,116200.0
2011-03-15 09:45:00,84.17,84.35,84.08,84.21,19600.0,62.8852,63.0197,62.818,62.9151,19600.0
2011-03-15 09:50:00,84.33,84.5,84.03,84.03,15800.0,63.0048,63.1318,62.7806,62.7806,15800.0
2011-03-15 09:55:00,84.03,84.14,83.87,84.02,31200.0,62.7806,62.8628,62.6611,62.7731,31200.0
2011-03-15 10:00:00,84.0,84.1,83.77,83.85,51900.0,62.7582,62.8329,62.5864,62.6461,51900.0
2011-03-15 10:05:00,83.87,84.02,83.77,84.0,54400.0,62.6611,62.7731,62.5864,62.7582,54400.0
2011-03-15 10:10:00,84.01,84.12,83.88,84.0,47600.0,62.7657,62.8479,62.6686,62.7582,47600.0
2011-03-15 10:15:00,83.95,84.06,83.8,84.06,20100.0,62.7208,62.803,62.6088,62.803,20100.0
2011-03-15 10:20:00,84.04,84.28,83.98,84.14,26500.0,62.7881,62.9674,62.7433,62.8628,26500.0
2011-03-15 10:25:00,84.13,84.23,83.99,84.23,42200.0,62.8553,62.93,62.7507,62.93,42200.0
2011-03-15 10:30:00,84.27,84.37,84.14,84.19,20800.0,62.9599,63.0346,62.8628,62.9002,20800.0
2011-03-15 10:35:00,84.12,84.6,84.04,84.54,24400.0,62.8479,63.2065,62.7881,63.1617,24400.0
2011-03-15 10:40:00,84.57,84.86,84.5,84.8,15800.0,63.1841,63.4007,63.1318,63.3559,15800.0
2011-03-15 10:45:00,84.78,84.81,84.63,84.73,14500.0,63.341,63.3634,63.2289,63.3036,14500.0
2011-03-15 10:50:00,84.76,84.86,84.69,84.76,7400.0,63.326,63.4007,63.2737,63.326,7400.0
2011-03-15 10:55:00,84.76,84.93,84.62,84.88,19100.0,63.326,63.453,63.2214,63.4157,19100.0
2011-03-15 11:00:00,84.89,84.89,84.56,84.64,19800.0,63.4231,63.4231,63.1766,63.2364,19800.0
2011-03-15 11:05:00,84.63,84.71,84.33,84.38,38600.0,63.2289,63.2887,63.0048,63.0421,38600.0
2011-03-15 11:10:00,84.39,84.52,84.34,84.51,12700.0,63.0496,63.1467,63.0122,63.1392,12700.0
2011-03-15 11:15:00,84.49,84.57,84.41,84.5,22400.0,63.1243,63.1841,63.0645,63.1318,22400.0
2011-03-15 11:20:00,84.5,84.65,84.4,84.5,7500.0,63.1318,63.2438,63.0571,63.1318,7500.0
2011-03-15 11:25:00,84.51,84.83,84.51,84.75,6600.0,63.1392,63.3783,63.1392,63.3185,6600.0
2011-03-15 11:30:00,84.81,84.97,84.81,84.88,6600.0,63.3634,63.4829,63.3634,63.4157,6600.0
2011-03-15 11:35:00,84.85,85.05,84.85,85.01,7300.0,63.3933,63.5427,63.3933,63.5128,7300.0
2011-03-15 11:40:00,84.99,85.1,84.93,85.07,10200.0,63.4979,63.58,63.453,63.5576,10200.0
2011-03-15 11:45:00,85.07,85.18,85.03,85.13,8500.0,63.5576,63.6398,63.5277,63.6025,8500.0
2011-03-15 11:50:00,85.11,85.12,84.88,84.98,11500.0,63.5875,63.595,63.4157,63.4904,11500.0
2011-03-15 11:55:00,85.0,85.04,84.94,85.0,8900.0,63.5053,63.5352,63.4605,63.5053,8900.0
2011-03-15 12:00:00,84.99,85.08,84.96,84.98,15100.0,63.4979,63.5651,63.4754,63.4904,15100.0
2011-03-15 12:05:00,85.0,85.14,85.0,85.14,8300.0,63.5053,63.6099,63.5053,63.6099,8300.0
2011-03-15 12:10:00,85.18,85.23,85.06,85.23,6500.0,63.6398,63.6772,63.5502,63.6772,6500.0
2011-03-15 12:15:00,85.21,85.23,85.08,85.2,5200.0,63.6622,63.6772,63.5651,63.6548,5200.0
2011-03-15 12:20:00,85.15,85.28,85.15,85.23,3800.0,63.6174,63.7145,63.6174,63.6772,3800.0
2011-03-15 12:25:00,85.3,85.53,85.24,85.49,6400.0,63.7295,63.9013,63.6846,63.8714,6400.0
2011-03-15 12:30:00,85.47,85.47,84.98,85.0,9000.0,63.8565,63.8565,63.4904,63.5053,9000.0
2011-03-15 12:35:00,85.01,85.07,84.94,84.97,7300.0,63.5128,63.5576,63.4605,63.4829,7300.0
2011-03-15 12:40:00,84.95,84.99,84.79,84.79,3200.0,63.468,63.4979,63.3484,63.3484,3200.0
2011-03-15 12:45:00,84.8,84.8,84.58,84.66,9100.0,63.3559,63.3559,63.1915,63.2513,9100.0
2011-03-15 12:50:00,84.66,84.92,84.65,84.81,3700.0,63.2513,63.4456,63.2438,63.3634,3700.0
2011-03-15 12:55:00,84.81,84.95,84.74,84.88,6400.0,63.3634,63.468,63.3111,63.4157,6400.0
2011-03-15 13:00:00,84.96,85.06,84.88,85.0,15900.0,63.4754,63.5502,63.4157,63.5053,15900.0
2011-03-15 13:05:00,85.02,85.2,85.02,85.14,19200.0,63.5203,63.6548,63.5203,63.6099,19200.0
2011-03-15 13:10:00,85.1,85.26,85.05,85.26,10600.0,63.58,63.6996,63.5427,63.6996,10600.0
2011-03-15 13:15:00,85.28,85.34,85.23,85.33,30700.0,63.7145,63.7593,63.6772,63.7519,30700.0
2011-03-15 13:20:00,85.33,85.39,85.25,85.32,10100.0,63.7519,63.7967,63.6921,63.7444,10100.0
2011-03-15 13:25:00,85.33,85.34,85.25,85.27,8800.0,63.7519,63.7593,63.6921,63.707,8800.0
2011-03-15 13:30:00,85.3,85.39,85.29,85.36,3800.0,63.7295,63.7967,63.722,63.7743,3800.0
2011-03-15 13:35:00,85.36,85.42,85.3,85.42,1600.0,63.7743,63.8191,63.7295,63.8191,1600.0
2011-03-15 13:40:00,85.42,85.54,85.35,85.36,11800.0,63.8191,63.9088,63.7668,63.7743,11800.0
2011-03-15 13:45:00,85.31,85.44,85.28,85.37,6200.0,63.7369,63.8341,63.7145,63.7818,6200.0
2011-03-15 13:50:00,85.4,85.5,85.33,85.34,3800.0,63.8042,63.8789,63.7519,63.7593,3800.0
2011-03-15 13:55:00,85.33,85.5,85.33,85.46,2600.0,63.7519,63.8789,63.7519,63.849,2600.0
2011-03-15 14:00:00,85.49,85.53,85.46,85.46,1900.0,63.8714,63.9013,63.849,63.849,1900.0
2011-03-15 14:05:00,85.48,85.63,85.48,85.63,4500.0,63.8639,63.976,63.8639,63.976,4500.0
2011-03-15 14:10:00,85.59,85.64,85.54,85.6,5100.0,63.9461,63.9835,63.9088,63.9536,5100.0
2011-03-15 14:15:00,85.58,85.73,85.24,85.3,20200.0,63.9387,64.0507,63.6846,63.7295,20200.0
2011-03-15 14:20:00,85.27,85.86,85.27,85.86,15900.0,63.707,64.1479,63.707,64.1479,15900.0
2011-03-15 14:25:00,85.83,85.96,85.62,85.88,15900.0,64.1254,64.2226,63.9685,64.1628,15900.0
2011-03-15 14:30:00,85.91,85.93,85.72,85.77,19200.0,64.1852,64.2001,64.0433,64.0806,19200.0
2011-03-15 14:35:00,85.79,85.94,85.72,85.83,9500.0,64.0956,64.2076,64.0433,64.1254,9500.0
2011-03-15 14:40:00,85.82,86.1,85.8,86.02,14000.0,64.118,64.3272,64.103,64.2674,14000.0
2011-03-15 14:45:00,86.06,86.2,86.02,86.11,9500.0,64.2973,64.4019,64.2674,64.3346,9500.0
2011-03-15 14:50:00,86.1,86.12,85.91,85.94,11100.0,64.3272,64.3421,64.1852,64.2076,11100.0
2011-03-15 14:55:00,85.92,86.13,85.92,85.98,12500.0,64.1927,64.3496,64.1927,64.2375,12500.0
2011-03-15 15:00:00,85.93,86.15,85.93,86.1,17800.0,64.2001,64.3645,64.2001,64.3272,17800.0
2011-03-15 15:05:00,86.1,86.3,86.1,86.16,9100.0,64.3272,64.4766,64.3272,64.372,9100.0
2011-03-15 15:10:00,86.17,86.32,86.09,86.1,6600.0,64.3795,64.4915,64.3197,64.3272,6600.0
2011-03-15 15:15:00,86.11,86.4,86.05,86.35,12500.0,64.3346,64.5513,64.2898,64.5139,12500.0
2011-03-15 15:20:00,86.41,86.65,86.39,86.57,14500.0,64.5588,64.7381,64.5438,64.6783,14500.0
2011-03-15 15:25:00,86.58,86.6,86.45,86.47,8100.0,64.6858,64.7007,64.5887,64.6036,8100.0
2011-03-15 15:30:00,86.44,86.47,86.25,86.29,27100.0,64.5812,64.6036,64.4392,64.4691,27100.0
2011-03-15 15:35:00,86.3,86.4,86.23,86.39,22100.0,64.4766,64.5513,64.4243,64.5438,22100.0
2011-03-15 15:40:00,86.4,86.64,86.4,86.58,33300.0,64.5513,64.7306,64.5513,64.6858,33300.0
2011-03-15 15:45:00,86.58,86.58,86.2,86.27,32400.0,64.6858,64.6858,64.4019,64.4542,32400.0
2011-03-15 15:50:00,86.26,86.41,86.13,86.38,40200.0,64.4467,64.5588,64.3496,64.5364,40200.0
2011-03-15 15:55:00,86.39,86.42,86.0,86.09,38100.0,64.5438,64.5662,64.2524,64.3197,38100.0
2011-03-16 09:30:00,85.75,86.2,85.75,85.93,11700.0,64.0657,64.4019,64.0657,64.2001,11700.0
2011-03-16 09:35:00,86.03,86.34,86.01,86.13,4900.0,64.2749,64.5065,64.2599,64.3496,4900.0
2011-03-16 09:40:00,86.09,86.28,85.83,86.22,11900.0,64.3197,64.4616,64.1254,64.4168,11900.0
2011-03-16 09:45:00,86.22,86.22,85.83,85.98,11600.0,64.4168,64.4168,64.1254,64.2375,11600.0
2011-03-16 09:50:00,86.03,86.36,86.02,86.36,14600.0,64.2749,64.5214,64.2674,64.5214,14600.0
2011-03-16 09:55:00,86.36,86.46,86.31,86.36,24400.0,64.5214,64.5961,64.4841,64.5214,24400.0
2011-03-16 10:00:00,86.36,86.69,86.36,86.56,12500.0,64.5214,64.768,64.5214,64.6708,12500.0
2011-03-16 10:05:00,86.48,86.81,86.48,86.6,7100.0,64.6111,64.8576,64.6111,64.7007,7100.0
2011-03-16 10:10:00,86.66,86.71,86.38,86.38,8100.0,64.7455,64.7829,64.5364,64.5364,8100.0
2011-03-16 10:15:00,86.37,86.49,86.19,86.47,6400.0,64.5289,64.6185,64.3944,64.6036,6400.0
2011-03-16 10:20:00,86.45,86.62,86.36,86.59,4300.0,64.5887,64.7157,64.5214,64.6932,4300.0
2011-03-16 10:25:00,86.57,86.68,86.43,86.6,8300.0,64.6783,64.7605,64.5737,64.7007,8300.0
2011-03-16 10:30:00,86.58,86.68,86.4,86.5,12300.0,64.6858,64.7605,64.5513,64.626,12300.0
2011-03-16 10:35:00,86.53,86.61,86.35,86.59,6600.0,64.6484,64.7082,64.5139,64.6932,6600.0
2011-03-16 10:40:00,86.58,86.68,86.51,86.55,5000.0,64.6858,64.7605,64.6335,64.6634,5000.0
2011-03-16 10:45:00,86.55,86.66,86.55,86.58,11800.0,64.6634,64.7455,64.6634,64.6858,11800.0
2011-03-16 10:50:00,86.55,86.6,86.52,86.54,5900.0,64.6634,64.7007,64.641,64.6559,5900.0
2011-03-16 10:55:00,86.52,86.57,85.96,85.96,13100.0,64.641,64.6783,64.2226,64.2226,13100.0
2011-03-16 11:00:00,85.94,85.94,84.79,85.53,38900.0,64.2076,64.2076,63.3484,63.9013,38900.0
2011-03-16 11:05:00,85.53,85.77,84.93,85.75,20900.0,63.9013,64.0806,63.453,64.0657,20900.0
2011-03-16 11:10:00,85.93,86.19,85.76,86.07,18300.0,64.2001,64.3944,64.0731,64.3047,18300.0
2011-03-16 11:15:00,86.0,86.0,85.71,85.98,17500.0,64.2524,64.2524,64.0358,64.2375,17500.0
2011-03-16 11:20:00,85.98,85.98,85.63,85.76,14400.0,64.2375,64.2375,63.976,64.0731,14400.0
2011-03-16 11:25:00,85.82,86.1,85.82,85.97,14400.0,64.118,64.3272,64.118,64.23,14400.0
2011-03-16 11:30:00,86.11,86.2,85.96,86.0,4000.0,64.3346,64.4019,64.2226,64.2524,4000.0
2011-03-16 11:35:00,86.05,86.09,85.88,86.09,23600.0,64.2898,64.3197,64.1628,64.3197,23600.0
2011-03-16 11:40:00,86.04,86.16,85.93,85.97,9700.0,64.2823,64.372,64.2001,64.23,9700.0
2011-03-16 11:45:00,85.93,86.05,85.77,85.95,51800.0,64.2001,64.2898,64.0806,64.2151,51800.0
2011-03-16 11:50:00,85.99,86.03,85.81,86.03,26200.0,64.245,64.2749,64.1105,64.2749,26200.0
2011-03-16 11:55:00,86.0,86.21,85.89,86.02,23200.0,64.2524,64.4093,64.1703,64.2674,23200.0
2011-03-16 12:00:00,85.99,86.05,85.84,85.91,33100.0,64.245,64.2898,64.1329,64.1852,33100.0
2011-03-16 12:05:00,85.86,86.0,85.76,85.96,18500.0,64.1479,64.2524,64.0731,64.2226,18500.0
2011-03-16 12:10:00,85.97,86.12,85.72,85.83,13500.0,64.23,64.3421,64.0433,64.1254,13500.0
2011-03-16 12:15:00,85.84,86.06,85.76,86.0,28200.0,64.1329,64.2973,64.0731,64.2524,28200.0
2011-03-16 12:20:00,85.93,86.2,85.86,86.08,11700.0,64.2001,64.4019,64.1479,64.3122,11700.0
2011-03-16 12:25:00,86.14,86.3,86.12,86.25,5200.0,64.357,64.4766,64.3421,64.4392,5200.0
2011-03-16 12:30:00,86.26,86.37,85.98,86.11,13800.0,64.4467,64.5289,64.2375,64.3346,13800.0
2011-03-16 12:35:00,86.09,86.15,85.8,85.8,16300.0,64.3197,64.3645,64.103,64.103,16300.0
2011-03-16 12:40:00,85.81,86.0,85.79,85.88,6700.0,64.1105,64.2524,64.0956,64.1628,6700.0
2011-03-16 12:45:00,85.85,86.22,85.78,86.1,9800.0,64.1404,64.4168,64.0881,64.3272,9800.0
2011-03-16 12:50:00,86.08,86.2,85.89,86.05,7300.0,64.3122,64.4019,64.1703,64.2898,7300.0
2011-03-16 12:55:00,86.05,86.14,86.04,86.07,4000.0,64.2898,64.357,64.2823,64.3047,4000.0
2011-03-16 13:00:00,86.11,86.18,86.0,86.07,17100.0,64.3346,64.3869,64.2524,64.3047,17100.0
2011-03-16 13:05:00,86.06,86.06,85.85,85.85,12800.0,64.2973,64.2973,64.1404,64.1404,12800.0
2011-03-16 13:10:00,85.87,86.05,85.85,85.95,22900.0,64.1553,64.2898,64.1404,64.2151,22900.0
2011-03-16 13:15:00,85.97,86.07,85.92,85.97,7200.0,64.23,64.3047,64.1927,64.23,7200.0
2011-03-16 13:20:00,86.05,86.08,85.7,85.73,7600.0,64.2898,64.3122,64.0283,64.0507,7600.0
2011-03-16 13:25:00,85.74,85.85,85.74,85.85,4700.0,64.0582,64.1404,64.0582,64.1404,4700.0
2011-03-16 13:30:00,85.88,85.91,85.64,85.74,10600.0,64.1628,64.1852,63.9835,64.0582,10600.0
2011-03-16 13:35:00,85.75,85.75,85.37,85.57,11500.0,64.0657,64.0657,63.7818,63.9312,11500.0
2011-03-16 13:40:00,85.59,85.65,85.38,85.65,15100.0,63.9461,63.991,63.7892,63.991,15100.0
2011-03-16 13:45:00,85.63,85.64,85.47,85.59,5700.0,63.976,63.9835,63.8565,63.9461,5700.0
2011-03-16 13:50:00,85.55,85.74,85.43,85.43,6100.0,63.9162,64.0582,63.8266,63.8266,6100.0
2011-03-16 13:55:00,85.43,85.55,85.34,85.34,5900.0,63.8266,63.9162,63.7593,63.7593,5900.0
2011-03-16 14:00:00,85.37,85.4,85.06,85.13,28700.0,63.7818,63.8042,63.5502,63.6025,28700.0
2011-03-16 14:05:00,85.14,85.14,84.63,84.84,23200.0,63.6099,63.6099,63.2289,63.3858,23200.0
2011-03-16 14:10:00,84.85,84.85,84.22,84.53,41800.0,63.3933,63.3933,62.9226,63.1542,41800.0
2011-03-16 14:15:00,84.56,84.58,83.98,84.0,68600.0,63.1766,63.1915,62.7433,62.7582,68600.0
2011-03-16 14:20:00,84.05,84.69,83.98,84.68,13800.0,62.7956,63.2737,62.7433,63.2662,13800.0
2011-03-16 14:25:00,84.68,84.9,84.62,84.71,10400.0,63.2662,63.4306,63.2214,63.2887,10400.0
2011-03-16 14:30:00,84.66,84.96,84.62,84.85,10300.0,63.2513,63.4754,63.2214,63.3933,10300.0
2011-03-16 14:35:00,84.86,85.29,84.86,85.27,20200.0,63.4007,63.722,63.4007,63.707,20200.0
2011-03-16 14:40:00,85.29,85.69,85.26,85.42,22500.0,63.722,64.0208,63.6996,63.8191,22500.0
2011-03-16 14:45:00,85.47,85.73,85.25,85.55,11100.0,63.8565,64.0507,63.6921,63.9162,11100.0
2011-03-16 14:50:00,85.51,85.69,85.39,85.44,8600.0,63.8864,64.0208,63.7967,63.8341,8600.0
2011-03-16 14:55:00,85.55,85.76,85.3,85.35,14900.0,63.9162,64.0731,63.7295,63.7668,14900.0
2011-03-16 15:00:00,85.34,85.59,85.23,85.48,16200.0,63.7593,63.9461,63.6772,63.8639,16200.0
2011-03-16 15:05:00,85.46,85.48,85.22,85.35,11000.0,63.849,63.8639,63.6697,63.7668,11000.0
2011-03-16 15:10:00,85.38,85.5,85.1,85.13,19400.0,63.7892,63.8789,63.58,63.6025,19400.0
2011-03-16 15:15:00,85.14,85.41,85.1,85.25,8500.0,63.6099,63.8116,63.58,63.6921,8500.0
2011-03-16 15:20:00,85.25,85.43,85.22,85.35,25300.0,63.6921,63.8266,63.6697,63.7668,25300.0
2011-03-16 15:25:00,85.3,85.43,84.81,84.99,37700.0,63.7295,63.8266,63.3634,63.4979,37700.0
2011-03-16 15:30:00,84.96,85.13,84.81,84.9,34400.0,63.4754,63.6025,63.3634,63.4306,34400.0
2011-03-16 15:35:00,84.92,85.1,84.82,84.87,34700.0,63.4456,63.58,63.3708,63.4082,34700.0
2011-03-16 15:40:00,84.81,85.05,84.76,84.92,34700.0,63.3634,63.5427,63.326,63.4456,34700.0
2011-03-16 15:45:00,84.92,84.92,84.69,84.88,41400.0,63.4456,63.4456,63.2737,63.4157,41400.0
2011-03-16 15:50:00,84.86,84.86,84.54,84.77,53600.0,63.4007,63.4007,63.1617,63.3335,53600.0
2011-03-16 15:55:00,84.72,84.74,84.51,84.57,55600.0,63.2961,63.3111,63.1392,63.1841,55600.0
2011-03-17 09:30:00,86.03,86.36,86.03,86.24,16800.0,64.2749,64.5214,64.2749,64.4318,16800.0
2011-03-17 09:35:00,86.18,86.55,86.01,86.44,15200.0,64.3869,64.6634,64.2599,64.5812,15200.0
2011-03-17 09:40:00,86.5,86.54,85.94,86.13,15600.0,64.626,64.6559,64.2076,64.3496,15600.0
2011-03-17 09:45:00,86.04,86.06,85.84,86.06,14900.0,64.2823,64.2973,64.1329,64.2973,14900.0
2011-03-17 09:50:00,86.11,86.28,85.92,86.06,13100.0,64.3346,64.4616,64.1927,64.2973,13100.0
2011-03-17 09:55:00,86.06,86.28,86.04,86.04,17600.0,64.2973,64.4616,64.2823,64.2823,17600.0
2011-03-17 10:00:00,86.09,86.5,86.04,86.19,21000.0,64.3197,64.626,64.2823,64.3944,21000.0
2011-03-17 10:05:00,86.2,86.54,86.15,86.54,11100.0,64.4019,64.6559,64.3645,64.6559,11100.0
2011-03-17 10:10:00,86.56,86.63,86.27,86.27,12200.0,64.6708,64.7231,64.4542,64.4542,12200.0
2011-03-17 10:15:00,86.29,86.94,86.29,86.94,23700.0,64.4691,64.9547,64.4691,64.9547,23700.0
2011-03-17 10:20:00,86.94,86.98,86.74,86.95,18200.0,64.9547,64.9846,64.8053,64.9622,18200.0
2011-03-17 10:25:00,86.99,87.15,86.93,87.05,15200.0,64.9921,65.1116,64.9473,65.0369,15200.0
2011-03-17 10:30:00,87.03,87.29,86.97,87.27,55600.0,65.022,65.2162,64.9772,65.2013,55600.0
2011-03-17 10:35:00,87.27,87.5,87.27,87.39,37100.0,65.2013,65.3731,65.2013,65.2909,37100.0
2011-03-17 10:40:00,87.37,87.43,87.24,87.41,101300.0,65.276,65.3208,65.1789,65.3059,101300.0
2011-03-17 10:45:00,87.42,87.47,87.28,87.43,20200.0,65.3134,65.3507,65.2088,65.3208,20200.0
2011-03-17 10:50:00,87.44,87.44,87.15,87.25,17800.0,65.3283,65.3283,65.1116,65.1863,17800.0
2011-03-17 10:55:00,87.3,87.35,87.05,87.18,7700.0,65.2237,65.2611,65.0369,65.1341,7700.0
2011-03-17 11:00:00,87.17,87.26,87.15,87.24,7500.0,65.1266,65.1938,65.1116,65.1789,7500.0
2011-03-17 11:05:00,87.21,87.39,87.21,87.28,15500.0,65.1565,65.2909,65.1565,65.2088,15500.0
2011-03-17 11:10:00,87.28,87.32,87.02,87.02,9600.0,65.2088,65.2386,65.0145,65.0145,9600.0
2011-03-17 11:15:00,87.03,87.05,86.81,86.98,8300.0,65.022,65.0369,64.8576,64.9846,8300.0
2011-03-17 11:20:00,86.98,87.08,86.77,86.88,11000.0,64.9846,65.0593,64.8277,64.9099,11000.0
2011-03-17 11:25:00,86.87,86.99,86.7,86.9,9600.0,64.9024,64.9921,64.7754,64.9249,9600.0
2011-03-17 11:30:00,86.88,87.11,86.84,87.11,6100.0,64.9099,65.0818,64.88,65.0818,6100.0
2011-03-17 11:35:00,87.14,87.21,86.94,87.06,22500.0,65.1042,65.1565,64.9547,65.0444,22500.0
2011-03-17 11:40:00,87.06,87.06,86.98,87.04,12600.0,65.0444,65.0444,64.9846,65.0295,12600.0
2011-03-17 11:45:00,87.02,87.03,86.93,86.98,23300.0,65.0145,65.022,64.9473,64.9846,23300.0
2011-03-17 11:50:00,87.0,87.13,86.92,87.09,15000.0,64.9996,65.0967,64.9398,65.0668,15000.0
2011-03-17 11:55:00,87.09,87.17,86.91,86.99,14700.0,65.0668,65.1266,64.9323,64.9921,14700.0
2011-03-17 12:00:00,87.0,87.1,86.97,87.08,42100.0,64.9996,65.0743,64.9772,65.0593,42100.0
2011-03-17 12:05:00,87.06,87.21,87.06,87.17,5800.0,65.0444,65.1565,65.0444,65.1266,5800.0
2011-03-17 12:10:00,87.18,87.28,87.16,87.24,6100.0,65.1341,65.2088,65.1191,65.1789,6100.0
2011-03-17 12:15:00,87.19,87.25,87.06,87.11,8900.0,65.1415,65.1863,65.0444,65.0818,8900.0
2011-03-17 12:20:00,87.11,87.29,87.11,87.24,13400.0,65.0818,65.2162,65.0818,65.1789,13400.0
2011-03-17 12:25:00,87.24,87.34,87.23,87.28,6300.0,65.1789,65.2536,65.1714,65.2088,6300.0
2011-03-17 12:30:00,87.27,87.44,87.27,87.35,7800.0,65.2013,65.3283,65.2013,65.2611,7800.0
2011-03-17 12:35:00,87.36,87.41,87.29,87.33,5200.0,65.2685,65.3059,65.2162,65.2461,5200.0
2011-03-17 12:40:00,87.35,87.41,87.33,87.36,7300.0,65.2611,65.3059,65.2461,65.2685,7300.0
2011-03-17 12:45:00,87.35,87.35,87.09,87.18,7700.0,65.2611,65.2611,65.0668,65.1341,7700.0
2011-03-17 12:50:00,87.18,87.34,87.18,87.32,5300.0,65.1341,65.2536,65.1341,65.2386,5300.0
2011-03-17 12:55:00,87.3,87.34,87.28,87.28,4700.0,65.2237,65.2536,65.2088,65.2088,4700.0
2011-03-17 13:00:00,87.27,87.27,87.16,87.2,7500.0,65.2013,65.2013,65.1191,65.149,7500.0
2011-03-17 13:05:00,87.2,87.36,87.2,87.36,7400.0,65.149,65.2685,65.149,65.2685,7400.0
2011-03-17 13:10:00,87.37,87.45,87.37,87.44,10700.0,65.276,65.3358,65.276,65.3283,10700.0
2011-03-17 13:15:00,87.46,87.46,87.22,87.24,7700.0,65.3432,65.3432,65.1639,65.1789,7700.0
2011-03-17 13:20:00,87.25,87.28,87.06,87.07,8300.0,65.1863,65.2088,65.0444,65.0519,8300.0
2011-03-17 13:25:00,87.07,87.1,86.71,86.72,12000.0,65.0519,65.0743,64.7829,64.7904,12000.0
2011-03-17 13:30:00,86.76,86.98,86.7,86.94,15600.0,64.8203,64.9846,64.7754,64.9547,15600.0
2011-03-17 13:35:00,86.95,87.04,86.9,87.02,7900.0,64.9622,65.0295,64.9249,65.0145,7900.0
2011-03-17 13:40:00,86.97,87.01,86.78,86.82,7000.0,64.9772,65.007,64.8352,64.8651,7000.0
2011-03-17 13:45:00,86.78,86.87,86.75,86.83,10000.0,64.8352,64.9024,64.8128,64.8726,10000.0
2011-03-17 13:50:00,86.86,86.86,86.41,86.43,28200.0,64.895,64.895,64.5588,64.5737,28200.0
2011-03-17 13:55:00,86.45,86.66,86.44,86.63,13500.0,64.5887,64.7455,64.5812,64.7231,13500.0
2011-03-17 14:00:00,86.63,86.7,86.51,86.68,12200.0,64.7231,64.7754,64.6335,64.7605,12200.0
2011-03-17 14:05:00,86.73,86.74,86.54,86.54,25200.0,64.7978,64.8053,64.6559,64.6559,25200.0
2011-03-17 14:10:00,86.54,86.57,86.39,86.43,105800.0,64.6559,64.6783,64.5438,64.5737,105800.0
2011-03-17 14:15:00,86.45,86.46,86.36,86.43,22200.0,64.5887,64.5961,64.5214,64.5737,22200.0
2011-03-17 14:20:00,86.46,86.46,86.31,86.39,11900.0,64.5961,64.5961,64.4841,64.5438,11900.0
2011-03-17 14:25:00,86.38,86.55,86.28,86.44,9200.0,64.5364,64.6634,64.4616,64.5812,9200.0
2011-03-17 14:30:00,86.43,86.6,86.36,86.58,19800.0,64.5737,64.7007,64.5214,64.6858,19800.0
2011-03-17 14:35:00,86.58,86.65,86.52,86.52,10300.0,64.6858,64.7381,64.641,64.641,10300.0
2011-03-17 14:40:00,86.51,86.68,86.51,86.61,6500.0,64.6335,64.7605,64.6335,64.7082,6500.0
2011-03-17 14:45:00,86.59,86.71,86.58,86.69,10500.0,64.6932,64.7829,64.6858,64.768,10500.0
2011-03-17 14:50:00,86.69,86.89,86.64,86.89,13700.0,64.768,64.9174,64.7306,64.9174,13700.0
2011-03-17 14:55:00,86.89,86.96,86.76,86.78,10300.0,64.9174,64.9697,64.8203,64.8352,10300.0
2011-03-17 15:00:00,86.77,87.06,86.75,86.91,46800.0,64.8277,65.0444,64.8128,64.9323,46800.0
2011-03-17 15:05:00,86.94,87.0,86.89,86.94,12300.0,64.9547,64.9996,64.9174,64.9547,12300.0
2011-03-17 15:10:00,86.96,86.96,86.85,86.95,33100.0,64.9697,64.9697,64.8875,64.9622,33100.0
2011-03-17 15:15:00,86.92,86.95,86.73,86.77,29000.0,64.9398,64.9622,64.7978,64.8277,29000.0
2011-03-17 15:20:00,86.74,86.86,86.74,86.78,14100.0,64.8053,64.895,64.8053,64.8352,14100.0
2011-03-17 15:25:00,86.77,86.77,86.58,86.66,18900.0,64.8277,64.8277,64.6858,64.7455,18900.0
2011-03-17 15:30:00,86.66,86.81,86.6,86.71,20500.0,64.7455,64.8576,64.7007,64.7829,20500.0
2011-03-17 15:35:00,86.7,86.98,86.7,86.96,12800.0,64.7754,64.9846,64.7754,64.9697,12800.0
2011-03-17 15:40:00,86.97,87.04,86.86,86.96,18900.0,64.9772,65.0295,64.895,64.9697,18900.0
2011-03-17 15:45:00,86.95,87.2,86.93,87.06,33100.0,64.9622,65.149,64.9473,65.0444,33100.0
2011-03-17 15:50:00,87.06,87.14,86.98,87.14,38300.0,65.0444,65.1042,64.9846,65.1042,38300.0
2011-03-17 15:55:00,87.16,87.16,86.95,86.96,62200.0,65.1191,65.1191,64.9622,64.9697,62200.0
2011-03-18 09:30:00,88.61,88.61,88.09,88.42,135000.0,66.2024,66.2024,65.8139,66.0605,135000.0
2011-03-18 09:35:00,88.4,88.45,88.23,88.34,6400.0,66.0455,66.0829,65.9185,66.0007,6400.0
2011-03-18 09:40:00,88.33,88.54,88.17,88.54,14600.0,65.9932,66.1501,65.8737,66.1501,14600.0
2011-03-18 09:45:00,88.46,88.69,88.4,88.63,23900.0,66.0904,66.2622,66.0455,66.2174,23900.0
2011-03-18 09:50:00,88.59,88.69,88.49,88.54,16700.0,66.1875,66.2622,66.1128,66.1501,16700.0
2011-03-18 09:55:00,88.54,88.61,88.5,88.59,7800.0,66.1501,66.2024,66.1203,66.1875,7800.0
2011-03-18 10:00:00,88.55,88.88,88.54,88.82,27600.0,66.1576,66.4042,66.1501,66.3593,27600.0
2011-03-18 10:05:00,88.79,88.88,88.6,88.81,24000.0,66.3369,66.4042,66.195,66.3519,24000.0
2011-03-18 10:10:00,88.86,88.89,88.57,88.59,34200.0,66.3892,66.4116,66.1726,66.1875,34200.0
2011-03-18 10:15:00,88.58,88.84,88.56,88.78,15900.0,66.18,66.3743,66.1651,66.3294,15900.0
2011-03-18 10:20:00,88.76,88.88,88.69,88.82,10600.0,66.3145,66.4042,66.2622,66.3593,10600.0
2011-03-18 10:25:00,88.88,88.88,88.73,88.73,5500.0,66.4042,66.4042,66.2921,66.2921,5500.0
2011-03-18 10:30:00,88.68,88.77,88.63,88.76,21800.0,66.2547,66.322,66.2174,66.3145,21800.0
2011-03-18 10:35:00,88.74,88.86,88.66,88.85,23900.0,66.2996,66.3892,66.2398,66.3817,23900.0
2011-03-18 10:40:00,88.84,89.22,88.84,89.19,37200.0,66.3743,66.6582,66.3743,66.6358,37200.0
2011-03-18 10:45:00,89.2,89.3,89.11,89.13,23700.0,66.6432,66.7179,66.576,66.5909,23700.0
2011-03-18 10:50:00,89.13,89.17,88.94,88.94,7200.0,66.5909,66.6208,66.449,66.449,7200.0
2011-03-18 10:55:00,88.92,88.95,88.7,88.86,8300.0,66.434,66.4565,66.2697,66.3892,8300.0
2011-03-18 11:00:00,88.9,89.12,88.89,88.98,10800.0,66.4191,66.5835,66.4116,66.4789,10800.0
2011-03-18 11:05:00,89.0,89.02,88.72,88.86,13400.0,66.4938,66.5088,66.2846,66.3892,13400.0
2011-03-18 11:10:00,88.82,89.0,88.82,88.96,4000.0,66.3593,66.4938,66.3593,66.4639,4000.0
2011-03-18 11:15:00,88.94,89.04,88.84,88.97,15600.0,66.449,66.5237,66.3743,66.4714,15600.0
2011-03-18 11:20:00,88.97,88.97,88.8,88.85,3900.0,66.4714,66.4714,66.3444,66.3817,3900.0
2011-03-18 11:25:00,88.88,88.88,88.67,88.78,9800.0,66.4042,66.4042,66.2473,66.3294,9800.0
2011-03-18 11:30:00,88.75,88.87,88.72,88.73,7600.0,66.307,66.3967,66.2846,66.2921,7600.0
2011-03-18 11:35:00,88.71,88.94,88.65,88.86,9600.0,66.2771,66.449,66.2323,66.3892,9600.0
2011-03-18 11:40:00,88.86,88.87,88.61,88.69,15300.0,66.3892,66.3967,66.2024,66.2622,15300.0
2011-03-18 11:45:00,88.71,88.8,88.6,88.76,16100.0,66.2771,66.3444,66.195,66.3145,16100.0
2011-03-18 11:50:00,88.76,88.89,88.73,88.86,8300.0,66.3145,66.4116,66.2921,66.3892,8300.0
2011-03-18 11:55:00,88.86,88.93,88.73,88.88,17900.0,66.3892,66.4415,66.2921,66.4042,17900.0
2011-03-18 12:00:00,88.84,88.84,88.73,88.81,5400.0,66.3743,66.3743,66.2921,66.3519,5400.0
2011-03-18 12:05:00,88.84,88.92,88.84,88.87,12400.0,66.3743,66.434,66.3743,66.3967,12400.0
2011-03-18 12:10:00,88.88,88.95,88.76,88.89,10500.0,66.4042,66.4565,66.3145,66.4116,10500.0
2011-03-18 12:15:00,88.85,88.9,88.79,88.9,4000.0,66.3817,66.4191,66.3369,66.4191,4000.0
2011-03-18 12:20:00,88.89,89.02,88.85,88.98,7900.0,66.4116,66.5088,66.3817,66.4789,7900.0
2011-03-18 12:25:00,88.97,89.02,88.91,88.99,6100.0,66.4714,66.5088,66.4266,66.4863,6100.0
2011-03-18 12:30:00,89.0,89.0,88.88,88.88,5300.0,66.4938,66.4938,66.4042,66.4042,5300.0
2011-03-18 12:35:00,88.91,88.98,88.85,88.88,22400.0,66.4266,66.4789,66.3817,66.4042,22400.0
2011-03-18 12:40:00,88.88,88.91,88.71,88.78,3900.0,66.4042,66.4266,66.2771,66.3294,3900.0
2011-03-18 12:45:00,88.79,88.94,88.78,88.94,9100.0,66.3369,66.449,66.3294,66.449,9100.0
2011-03-18 12:50:00,88.94,88.98,88.84,88.84,3100.0,66.449,66.4789,66.3743,66.3743,3100.0
2011-03-18 12:55:00,88.81,88.94,88.81,88.85,18700.0,66.3519,66.449,66.3519,66.3817,18700.0
2011-03-18 13:00:00,88.87,88.95,88.87,88.9,10000.0,66.3967,66.4565,66.3967,66.4191,10000.0
2011-03-18 13:05:00,88.91,88.91,88.85,88.86,20000.0,66.4266,66.4266,66.3817,66.3892,20000.0
2011-03-18 13:10:00,88.85,88.87,88.72,88.72,17200.0,66.3817,66.3967,66.2846,66.2846,17200.0
2011-03-18 13:15:00,88.72,88.85,88.7,88.84,5100.0,66.2846,66.3817,66.2697,66.3743,5100.0
2011-03-18 13:20:00,88.84,88.84,88.76,88.83,3400.0,66.3743,66.3743,66.3145,66.3668,3400.0
2011-03-18 13:25:00,88.83,88.83,88.65,88.68,9600.0,66.3668,66.3668,66.2323,66.2547,9600.0
2011-03-18 13:30:00,88.71,88.72,88.63,88.7,8500.0,66.2771,66.2846,66.2174,66.2697,8500.0
2011-03-18 13:35:00,88.71,88.76,88.71,88.73,5400.0,66.2771,66.3145,66.2771,66.2921,5400.0
2011-03-18 13:40:00,88.73,88.73,88.6,88.6,3100.0,66.2921,66.2921,66.195,66.195,3100.0
2011-03-18 13:45:00,88.61,88.71,88.61,88.64,10800.0,66.2024,66.2771,66.2024,66.2248,10800.0
2011-03-18 13:50:00,88.64,88.66,88.6,88.6,3400.0,66.2248,66.2398,66.195,66.195,3400.0
2011-03-18 13:55:00,88.6,88.8,88.58,88.69,17300.0,66.195,66.3444,66.18,66.2622,17300.0
2011-03-18 14:00:00,88.7,88.81,88.67,88.81,8200.0,66.2697,66.3519,66.2473,66.3519,8200.0
2011-03-18 14:05:00,88.79,88.79,88.72,88.75,2900.0,66.3369,66.3369,66.2846,66.307,2900.0
2011-03-18 14:10:00,88.76,88.81,88.62,88.67,16500.0,66.3145,66.3519,66.2099,66.2473,16500.0
2011-03-18 14:15:00,88.64,88.67,88.37,88.41,14700.0,66.2248,66.2473,66.0231,66.053,14700.0
2011-03-18 14:20:00,88.41,88.57,88.4,88.54,10900.0,66.053,66.1726,66.0455,66.1501,10900.0
2011-03-18 14:25:00,88.54,88.57,88.47,88.56,6800.0,66.1501,66.1726,66.0978,66.1651,6800.0
2011-03-18 14:30:00,88.55,88.67,88.39,88.39,6700.0,66.1576,66.2473,66.0381,66.0381,6700.0
2011-03-18 14:35:00,88.4,88.68,88.4,88.66,17600.0,66.0455,66.2547,66.0455,66.2398,17600.0
2011-03-18 14:40:00,88.67,88.68,88.52,88.55,7700.0,66.2473,66.2547,66.1352,66.1576,7700.0
2011-03-18 14:45:00,88.55,88.55,88.35,88.37,12700.0,66.1576,66.1576,66.0082,66.0231,12700.0
2011-03-18 14:50:00,88.36,88.45,88.3,88.32,8800.0,66.0157,66.0829,65.9708,65.9858,8800.0
2011-03-18 14:55:00,88.33,88.36,88.0,88.15,11000.0,65.9932,66.0157,65.7467,65.8588,11000.0
2011-03-18 15:00:00,88.16,88.25,88.15,88.17,9900.0,65.8662,65.9335,65.8588,65.8737,9900.0
2011-03-18 15:05:00,88.17,88.19,88.01,88.11,10400.0,65.8737,65.8886,65.7542,65.8289,10400.0
2011-03-18 15:10:00,88.11,88.12,87.91,87.94,11600.0,65.8289,65.8363,65.6795,65.7019,11600.0
2011-03-18 15:15:00,87.92,87.99,87.83,87.99,19900.0,65.6869,65.7392,65.6197,65.7392,19900.0
2011-03-18 15:20:00,87.99,87.99,87.78,87.87,13400.0,65.7392,65.7392,65.5823,65.6496,13400.0
2011-03-18 15:25:00,87.87,87.9,87.79,87.79,14100.0,65.6496,65.672,65.5898,65.5898,14100.0
2011-03-18 15:30:00,87.77,87.96,87.77,87.94,46000.0,65.5749,65.7168,65.5749,65.7019,46000.0
2011-03-18 15:35:00,87.94,88.02,87.92,87.94,14300.0,65.7019,65.7616,65.6869,65.7019,14300.0
2011-03-18 15:40:00,87.93,87.98,87.83,87.86,16600.0,65.6944,65.7317,65.6197,65.6421,16600.0
2011-03-18 15:45:00,87.88,87.95,87.83,87.87,23200.0,65.657,65.7093,65.6197,65.6496,23200.0
2011-03-18 15:50:00,87.87,87.98,87.83,87.95,32400.0,65.6496,65.7317,65.6197,65.7093,32400.0
2011-03-18 15:55:00,87.94,88.05,87.94,88.0,41600.0,65.7019,65.784,65.7019,65.7467,41600.0
2011-03-21 09:30:00,89.35,89.75,89.29,89.63,28600.0,66.7553,67.0542,66.7105,66.9645,28600.0
2011-03-21 09:35:00,89.56,89.79,89.51,89.6,12300.0,66.9122,67.084,66.8748,66.9421,12300.0
2011-03-21 09:40:00,89.53,89.86,89.52,89.76,5100.0,66.8898,67.1363,66.8823,67.0616,5100.0
2011-03-21 09:45:00,89.77,90.33,89.77,90.32,32900.0,67.0691,67.4875,67.0691,67.48,32900.0
2011-03-21 09:50:00,90.32,90.32,89.91,90.0,9300.0,67.48,67.48,67.1737,67.2409,9300.0
2011-03-21 09:55:00,89.93,89.97,89.82,89.86,9200.0,67.1886,67.2185,67.1065,67.1363,9200.0
2011-03-21 10:00:00,89.91,89.98,89.78,89.88,15900.0,67.1737,67.226,67.0766,67.1513,15900.0
2011-03-21 10:05:00,89.99,90.09,89.94,90.02,19300.0,67.2335,67.3082,67.1961,67.2559,19300.0
2011-03-21 10:10:00,89.95,90.06,89.95,90.0,20900.0,67.2036,67.2858,67.2036,67.2409,20900.0
2011-03-21 10:15:00,90.0,90.09,89.97,90.06,15000.0,67.2409,67.3082,67.2185,67.2858,15000.0
2011-03-21 10:20:00,90.09,90.16,90.02,90.15,11300.0,67.3082,67.3605,67.2559,67.353,11300.0
2011-03-21 10:25:00,90.16,90.2,90.11,90.17,16600.0,67.3605,67.3904,67.3231,67.3679,16600.0
2011-03-21 10:30:00,90.17,90.25,90.06,90.06,13500.0,67.3679,67.4277,67.2858,67.2858,13500.0
2011-03-21 10:35:00,90.07,90.28,90.03,90.26,8900.0,67.2932,67.4501,67.2633,67.4352,8900.0
2011-03-21 10:40:00,90.25,90.37,90.25,90.36,5900.0,67.4277,67.5174,67.4277,67.5099,5900.0
2011-03-21 10:45:00,90.34,90.5,90.31,90.48,11400.0,67.495,67.6145,67.4725,67.5996,11400.0
2011-03-21 10:50:00,90.47,90.49,90.34,90.34,9900.0,67.5921,67.607,67.495,67.495,9900.0
2011-03-21 10:55:00,90.34,90.45,90.32,90.38,7600.0,67.495,67.5771,67.48,67.5248,7600.0
2011-03-21 11:00:00,90.37,90.5,90.37,90.49,18400.0,67.5174,67.6145,67.5174,67.607,18400.0
2011-03-21 11:05:00,90.48,90.5,90.42,90.42,3900.0,67.5996,67.6145,67.5547,67.5547,3900.0
2011-03-21 11:10:00,90.39,90.47,90.36,90.47,4000.0,67.5323,67.5921,67.5099,67.5921,4000.0
2011-03-21 11:15:00,90.45,90.47,90.39,90.44,9800.0,67.5771,67.5921,67.5323,67.5697,9800.0
2011-03-21 11:20:00,90.44,90.44,90.32,90.4,3200.0,67.5697,67.5697,67.48,67.5398,3200.0
2011-03-21 11:25:00,90.4,90.5,90.39,90.49,16200.0,67.5398,67.6145,67.5323,67.607,16200.0
2011-03-21 11:30:00,90.5,90.56,90.32,90.35,109100.0,67.6145,67.6593,67.48,67.5024,109100.0
2011-03-21 11:35:00,90.35,90.53,90.35,90.5,6700.0,67.5024,67.6369,67.5024,67.6145,6700.0
2011-03-21 11:40:00,90.51,90.55,90.44,90.44,12700.0,67.622,67.6519,67.5697,67.5697,12700.0
2011-03-21 11:45:00,90.43,90.43,90.23,90.41,20200.0,67.5622,67.5622,67.4128,67.5473,20200.0
2011-03-21 11:50:00,90.42,90.43,90.28,90.4,12400.0,67.5547,67.5622,67.4501,67.5398,12400.0
2011-03-21 11:55:00,90.42,90.46,90.37,90.46,4200.0,67.5547,67.5846,67.5174,67.5846,4200.0
2011-03-21 12:00:00,90.45,90.56,90.38,90.52,7100.0,67.5771,67.6593,67.5248,67.6294,7100.0
2011-03-21 12:05:00,90.5,90.5,90.41,90.43,2500.0,67.6145,67.6145,67.5473,67.5622,2500.0
2011-03-21 12:10:00,90.47,90.52,90.42,90.49,4100.0,67.5921,67.6294,67.5547,67.607,4100.0
2011-03-21 12:15:00,90.46,90.53,90.41,90.5,3600.0,67.5846,67.6369,67.5473,67.6145,3600.0
2011-03-21 12:20:00,90.49,90.5,90.36,90.47,4400.0,67.607,67.6145,67.5099,67.5921,4400.0
2011-03-21 12:25:00,90.48,90.57,90.41,90.57,10400.0,67.5996,67.6668,67.5473,67.6668,10400.0
2011-03-21 12:30:00,90.56,90.56,90.48,90.5,4600.0,67.6593,67.6593,67.5996,67.6145,4600.0
2011-03-21 12:35:00,90.52,90.55,90.41,90.49,6200.0,67.6294,67.6519,67.5473,67.607,6200.0
2011-03-21 12:40:00,90.44,90.53,90.38,90.42,6600.0,67.5697,67.6369,67.5248,67.5547,6600.0
2011-03-21 12:45:00,90.42,90.58,90.41,90.51,8700.0,67.5547,67.6743,67.5473,67.622,8700.0
2011-03-21 12:50:00,90.5,90.52,90.45,90.52,4300.0,67.6145,67.6294,67.5771,67.6294,4300.0
2011-03-21 12:55:00,90.5,90.5,90.33,90.42,8700.0,67.6145,67.6145,67.4875,67.5547,8700.0
2011-03-21 13:00:00,90.43,90.43,90.32,90.38,6800.0,67.5622,67.5622,67.48,67.5248,6800.0
2011-03-21 13:05:00,90.38,90.42,90.31,90.33,6100.0,67.5248,67.5547,67.4725,67.4875,6100.0
2011-03-21 13:10:00,90.33,90.44,90.33,90.38,3800.0,67.4875,67.5697,67.4875,67.5248,3800.0
2011-03-21 13:15:00,90.35,90.36,90.24,90.25,7300.0,67.5024,67.5099,67.4202,67.4277,7300.0
2011-03-21 13:20:00,90.28,90.38,90.22,90.38,4100.0,67.4501,67.5248,67.4053,67.5248,4100.0
2011-03-21 13:25:00,90.38,90.38,90.08,90.2,6400.0,67.5248,67.5248,67.3007,67.3904,6400.0
2011-03-21 13:30:00,90.16,90.22,90.1,90.12,3800.0,67.3605,67.4053,67.3156,67.3306,3800.0
2011-03-21 13:35:00,90.1,90.3,90.1,90.26,8600.0,67.3156,67.4651,67.3156,67.4352,8600.0
2011-03-21 13:40:00,90.23,90.25,90.17,90.17,4600.0,67.4128,67.4277,67.3679,67.3679,4600.0
2011-03-21 13:45:00,90.15,90.38,90.15,90.22,6600.0,67.353,67.5248,67.353,67.4053,6600.0
2011-03-21 13:50:00,90.24,90.39,90.21,90.38,4400.0,67.4202,67.5323,67.3978,67.5248,4400.0
2011-03-21 13:55:00,90.38,90.5,90.38,90.41,13900.0,67.5248,67.6145,67.5248,67.5473,13900.0
2011-03-21 14:00:00,90.44,90.45,90.31,90.37,7800.0,67.5697,67.5771,67.4725,67.5174,7800.0
2011-03-21 14:05:00,90.32,90.34,90.28,90.34,4500.0,67.48,67.495,67.4501,67.495,4500.0
2011-03-21 14:10:00,90.36,90.39,90.26,90.35,8400.0,67.5099,67.5323,67.4352,67.5024,8400.0
2011-03-21 14:15:00,90.37,90.4,90.32,90.4,13300.0,67.5174,67.5398,67.48,67.5398,13300.0
2011-03-21 14:20:00,90.4,90.41,90.36,90.36,5800.0,67.5398,67.5473,67.5099,67.5099,5800.0
2011-03-21 14:25:00,90.37,90.46,90.3,90.46,4800.0,67.5174,67.5846,67.4651,67.5846,4800.0
2011-03-21 14:30:00,90.46,90.55,90.46,90.55,5600.0,67.5846,67.6519,67.5846,67.6519,5600.0
2011-03-21 14:35:00,90.57,90.6,90.52,90.6,6000.0,67.6668,67.6892,67.6294,67.6892,6000.0
2011-03-21 14:40:00,90.6,90.6,90.41,90.42,5600.0,67.6892,67.6892,67.5473,67.5547,5600.0
2011-03-21 14:45:00,90.42,90.5,90.41,90.44,7000.0,67.5547,67.6145,67.5473,67.5697,7000.0
2011-03-21 14:50:00,90.44,90.45,90.3,90.4,8800.0,67.5697,67.5771,67.4651,67.5398,8800.0
2011-03-21 14:55:00,90.42,90.45,90.31,90.31,8700.0,67.5547,67.5771,67.4725,67.4725,8700.0
2011-03-21 15:00:00,90.31,90.43,90.27,90.34,10800.0,67.4725,67.5622,67.4427,67.495,10800.0
2011-03-21 15:05:00,90.35,90.44,90.31,90.41,16200.0,67.5024,67.5697,67.4725,67.5473,16200.0
2011-03-21 15:10:00,90.41,90.43,90.28,90.33,16500.0,67.5473,67.5622,67.4501,67.4875,16500.0
2011-03-21 15:15:00,90.3,90.37,90.25,90.25,13200.0,67.4651,67.5174,67.4277,67.4277,13200.0
2011-03-21 15:20:00,90.26,90.26,90.05,90.13,20300.0,67.4352,67.4352,67.2783,67.3381,20300.0
2011-03-21 15:25:00,90.12,90.12,90.04,90.11,14300.0,67.3306,67.3306,67.2708,67.3231,14300.0
2011-03-21 15:30:00,90.11,90.27,90.11,90.27,19100.0,67.3231,67.4427,67.3231,67.4427,19100.0
2011-03-21 15:35:00,90.27,90.36,90.24,90.31,18400.0,67.4427,67.5099,67.4202,67.4725,18400.0
2011-03-21 15:40:00,90.31,90.4,90.3,90.37,19200.0,67.4725,67.5398,67.4651,67.5174,19200.0
2011-03-21 15:45:00,90.37,90.44,90.34,90.43,33700.0,67.5174,67.5697,67.495,67.5622,33700.0
2011-03-21 15:50:00,90.43,90.57,90.42,90.56,31300.0,67.5622,67.6668,67.5547,67.6593,31300.0
2011-03-21 15:55:00,90.56,90.57,90.44,90.55,39200.0,67.6593,67.6668,67.5697,67.6519,39200.0
2011-03-22 09:30:00,90.25,90.5,89.94,90.4,33600.0,67.4277,67.6145,67.1961,67.5398,33600.0
2011-03-22 09:35:00,90.41,90.46,90.33,90.39,9100.0,67.5473,67.5846,67.4875,67.5323,9100.0
2011-03-22 09:40:00,90.44,90.44,89.9,89.91,6200.0,67.5697,67.5697,67.1662,67.1737,6200.0
2011-03-22 09:45:00,89.88,89.89,89.68,89.72,5400.0,67.1513,67.1588,67.0019,67.0317,5400.0
2011-03-22 09:50:00,89.73,90.01,89.73,89.95,8100.0,67.0392,67.2484,67.0392,67.2036,8100.0
2011-03-22 09:55:00,89.97,89.98,89.69,89.7,5400.0,67.2185,67.226,67.0093,67.0168,5400.0
2011-03-22 10:00:00,89.64,89.88,89.58,89.85,12200.0,66.972,67.1513,66.9271,67.1289,12200.0
2011-03-22 10:05:00,89.83,89.99,89.81,89.87,4600.0,67.1139,67.2335,67.099,67.1438,4600.0
2011-03-22 10:10:00,89.84,89.84,89.57,89.66,6000.0,67.1214,67.1214,66.9197,66.9869,6000.0
2011-03-22 10:15:00,89.69,89.69,89.4,89.62,12000.0,67.0093,67.0093,66.7927,66.957,12000.0
2011-03-22 10:20:00,89.64,89.69,89.58,89.65,4900.0,66.972,67.0093,66.9271,66.9794,4900.0
2011-03-22 10:25:00,89.67,89.89,89.67,89.89,9300.0,66.9944,67.1588,66.9944,67.1588,9300.0
2011-03-22 10:30:00,89.86,89.96,89.8,89.85,9500.0,67.1363,67.211,67.0915,67.1289,9500.0
2011-03-22 10:35:00,89.85,89.91,89.75,89.8,6300.0,67.1289,67.1737,67.0542,67.0915,6300.0
2011-03-22 10:40:00,89.83,89.87,89.63,89.63,11000.0,67.1139,67.1438,66.9645,66.9645,11000.0
2011-03-22 10:45:00,89.63,89.73,89.55,89.59,9500.0,66.9645,67.0392,66.9047,66.9346,9500.0
2011-03-22 10:50:00,89.59,89.68,89.5,89.51,9600.0,66.9346,67.0019,66.8674,66.8748,9600.0
2011-03-22 10:55:00,89.5,89.5,89.13,89.14,11900.0,66.8674,66.8674,66.5909,66.5984,11900.0
2011-03-22 11:00:00,89.1,89.55,89.1,89.51,27700.0,66.5685,66.9047,66.5685,66.8748,27700.0
2011-03-22 11:05:00,89.5,89.5,89.26,89.37,12400.0,66.8674,66.8674,66.6881,66.7702,12400.0
2011-03-22 11:10:00,89.34,89.36,89.12,89.12,3400.0,66.7478,66.7628,66.5835,66.5835,3400.0
2011-03-22 11:15:00,89.11,89.24,89.05,89.18,6100.0,66.576,66.6731,66.5312,66.6283,6100.0
2011-03-22 11:20:00,89.13,89.16,89.08,89.16,5600.0,66.5909,66.6134,66.5536,66.6134,5600.0
2011-03-22 11:25:00,89.15,89.2,89.07,89.13,12700.0,66.6059,66.6432,66.5461,66.5909,12700.0
2011-03-22 11:30:00,89.13,89.14,89.06,89.08,15100.0,66.5909,66.5984,66.5386,66.5536,15100.0
2011-03-22 11:35:00,89.09,89.2,89.09,89.11,11800.0,66.5611,66.6432,66.5611,66.576,11800.0
2011-03-22 11:40:00,89.11,89.15,89.09,89.15,3100.0,66.576,66.6059,66.5611,66.6059,3100.0
2011-03-22 11:45:00,89.13,89.16,89.04,89.14,6300.0,66.5909,66.6134,66.5237,66.5984,6300.0
2011-03-22 11:50:00,89.12,89.3,89.11,89.3,15900.0,66.5835,66.7179,66.576,66.7179,15900.0
2011-03-22 11:55:00,89.3,89.34,89.28,89.34,4400.0,66.7179,66.7478,66.703,66.7478,4400.0
2011-03-22 12:00:00,89.34,89.38,89.32,89.32,2400.0,66.7478,66.7777,66.7329,66.7329,2400.0
2011-03-22 12:05:00,89.3,89.33,89.28,89.33,9800.0,66.7179,66.7404,66.703,66.7404,9800.0
2011-03-22 12:10:00,89.32,89.38,89.31,89.36,52600.0,66.7329,66.7777,66.7254,66.7628,52600.0
2011-03-22 12:15:00,89.36,89.45,89.35,89.38,3600.0,66.7628,66.83,66.7553,66.7777,3600.0
2011-03-22 12:20:00,89.35,89.43,89.31,89.39,9000.0,66.7553,66.8151,66.7254,66.7852,9000.0
2011-03-22 12:25:00,89.4,89.4,89.28,89.34,8400.0,66.7927,66.7927,66.703,66.7478,8400.0
2011-03-22 12:30:00,89.34,89.34,89.3,89.34,6700.0,66.7478,66.7478,66.7179,66.7478,6700.0
2011-03-22 12:35:00,89.34,89.34,89.23,89.23,2700.0,66.7478,66.7478,66.6657,66.6657,2700.0
2011-03-22 12:40:00,89.23,89.32,89.2,89.32,57900.0,66.6657,66.7329,66.6432,66.7329,57900.0
2011-03-22 12:45:00,89.32,89.36,89.27,89.31,1900.0,66.7329,66.7628,66.6955,66.7254,1900.0
2011-03-22 12:50:00,89.32,89.34,89.25,89.3,6500.0,66.7329,66.7478,66.6806,66.7179,6500.0
2011-03-22 12:55:00,89.32,89.35,89.31,89.33,2100.0,66.7329,66.7553,66.7254,66.7404,2100.0
2011-03-22 13:00:00,89.34,89.34,89.29,89.33,6800.0,66.7478,66.7478,66.7105,66.7404,6800.0
2011-03-22 13:05:00,89.33,89.33,89.3,89.33,4600.0,66.7404,66.7404,66.7179,66.7404,4600.0
2011-03-22 13:10:00,89.3,89.36,89.3,89.34,3300.0,66.7179,66.7628,66.7179,66.7478,3300.0
2011-03-22 13:15:00,89.36,89.42,89.36,89.41,4800.0,66.7628,66.8076,66.7628,66.8001,4800.0
2011-03-22 13:20:00,89.38,89.44,89.35,89.38,10400.0,66.7777,66.8225,66.7553,66.7777,10400.0
2011-03-22 13:25:00,89.38,89.38,89.33,89.36,7300.0,66.7777,66.7777,66.7404,66.7628,7300.0
2011-03-22 13:30:00,89.34,89.34,89.3,89.34,2100.0,66.7478,66.7478,66.7179,66.7478,2100.0
2011-03-22 13:35:00,89.35,89.41,89.31,89.31,2000.0,66.7553,66.8001,66.7254,66.7254,2000.0
2011-03-22 13:40:00,89.31,89.32,89.25,89.25,1300.0,66.7254,66.7329,66.6806,66.6806,1300.0
2011-03-22 13:45:00,89.25,89.32,89.25,89.31,2500.0,66.6806,66.7329,66.6806,66.7254,2500.0
2011-03-22 13:50:00,89.32,89.43,89.32,89.39,5400.0,66.7329,66.8151,66.7329,66.7852,5400.0
2011-03-22 13:55:00,89.41,89.5,89.41,89.47,10200.0,66.8001,66.8674,66.8001,66.845,10200.0
2011-03-22 14:00:00,89.47,89.49,89.4,89.45,12000.0,66.845,66.8599,66.7927,66.83,12000.0
2011-03-22 14:05:00,89.45,89.5,89.38,89.38,11400.0,66.83,66.8674,66.7777,66.7777,11400.0
2011-03-22 14:10:00,89.35,89.38,89.26,89.26,3300.0,66.7553,66.7777,66.6881,66.6881,3300.0
2011-03-22 14:15:00,89.3,89.46,89.3,89.46,16800.0,66.7179,66.8375,66.7179,66.8375,16800.0
2011-03-22 14:20:00,89.47,89.49,89.39,89.43,24400.0,66.845,66.8599,66.7852,66.8151,24400.0
2011-03-22 14:25:00,89.43,89.46,89.34,89.39,19000.0,66.8151,66.8375,66.7478,66.7852,19000.0
2011-03-22 14:30:00,89.37,89.47,89.37,89.45,15600.0,66.7702,66.845,66.7702,66.83,15600.0
2011-03-22 14:35:00,89.45,89.48,89.43,89.45,24300.0,66.83,66.8524,66.8151,66.83,24300.0
2011-03-22 14:40:00,89.46,89.53,89.45,89.46,4800.0,66.8375,66.8898,66.83,66.8375,4800.0
2011-03-22 14:45:00,89.46,89.49,89.44,89.47,7500.0,66.8375,66.8599,66.8225,66.845,7500.0
2011-03-22 14:50:00,89.47,89.61,89.47,89.58,10200.0,66.845,66.9496,66.845,66.9271,10200.0
2011-03-22 14:55:00,89.6,89.64,89.57,89.61,7800.0,66.9421,66.972,66.9197,66.9496,7800.0
2011-03-22 15:00:00,89.64,89.66,89.6,89.64,18200.0,66.972,66.9869,66.9421,66.972,18200.0
2011-03-22 15:05:00,89.62,89.73,89.6,89.61,23500.0,66.957,67.0392,66.9421,66.9496,23500.0
2011-03-22 15:10:00,89.64,89.73,89.64,89.71,4800.0,66.972,67.0392,66.972,67.0243,4800.0
2011-03-22 15:15:00,89.71,89.75,89.65,89.75,23400.0,67.0243,67.0542,66.9794,67.0542,23400.0
2011-03-22 15:20:00,89.73,89.77,89.71,89.71,7800.0,67.0392,67.0691,67.0243,67.0243,7800.0
2011-03-22 15:25:00,89.7,89.88,89.7,89.84,30600.0,67.0168,67.1513,67.0168,67.1214,30600.0
2011-03-22 15:30:00,89.83,89.87,89.74,89.74,7100.0,67.1139,67.1438,67.0467,67.0467,7100.0
2011-03-22 15:35:00,89.75,89.77,89.66,89.66,9800.0,67.0542,67.0691,66.9869,66.9869,9800.0
2011-03-22 15:40:00,89.66,89.66,89.61,89.66,7100.0,66.9869,66.9869,66.9496,66.9869,7100.0
2011-03-22 15:45:00,89.67,89.76,89.63,89.63,20000.0,66.9944,67.0616,66.9645,66.9645,20000.0
2011-03-22 15:50:00,89.63,89.65,89.52,89.53,16600.0,66.9645,66.9794,66.8823,66.8898,16600.0
2011-03-22 15:55:00,89.54,89.72,89.54,89.66,31500.0,66.8973,67.0317,66.8973,66.9869,31500.0
2011-03-23 09:30:00,89.59,89.89,89.53,89.82,52200.0,66.9346,67.1588,66.8898,67.1065,52200.0
2011-03-23 09:35:00,89.85,89.86,89.73,89.86,24200.0,67.1289,67.1363,67.0392,67.1363,24200.0
2011-03-23 09:40:00,89.83,89.86,89.68,89.74,31500.0,67.1139,67.1363,67.0019,67.0467,31500.0
2011-03-23 09:45:00,89.73,89.83,89.53,89.62,6400.0,67.0392,67.1139,66.8898,66.957,6400.0
2011-03-23 09:50:00,89.6,89.94,89.49,89.61,16500.0,66.9421,67.1961,66.8599,66.9496,16500.0
2011-03-23 09:55:00,89.65,89.99,89.65,89.77,6100.0,66.9794,67.2335,66.9794,67.0691,6100.0
2011-03-23 10:00:00,89.7,89.7,89.29,89.58,15400.0,67.0168,67.0168,66.7105,66.9271,15400.0
2011-03-23 10:05:00,89.63,89.63,89.38,89.39,10000.0,66.9645,66.9645,66.7777,66.7852,10000.0
2011-03-23 10:10:00,89.29,89.39,89.23,89.38,24800.0,66.7105,66.7852,66.6657,66.7777,24800.0
2011-03-23 10:15:00,89.34,89.44,89.25,89.25,4400.0,66.7478,66.8225,66.6806,66.6806,4400.0
2011-03-23 10:20:00,89.31,89.46,89.21,89.39,15600.0,66.7254,66.8375,66.6507,66.7852,15600.0
2011-03-23 10:25:00,89.37,89.43,89.29,89.42,16500.0,66.7702,66.8151,66.7105,66.8076,16500.0
2011-03-23 10:30:00,89.42,89.59,89.32,89.55,16100.0,66.8076,66.9346,66.7329,66.9047,16100.0
2011-03-23 10:35:00,89.55,89.59,89.4,89.58,25000.0,66.9047,66.9346,66.7927,66.9271,25000.0
2011-03-23 10:40:00,89.57,89.58,89.41,89.41,5800.0,66.9197,66.9271,66.8001,66.8001,5800.0
2011-03-23 10:45:00,89.4,89.43,89.35,89.4,30500.0,66.7927,66.8151,66.7553,66.7927,30500.0
2011-03-23 10:50:00,89.4,89.41,89.28,89.3,15200.0,66.7927,66.8001,66.703,66.7179,15200.0
2011-03-23 10:55:00,89.3,89.38,89.28,89.38,7800.0,66.7179,66.7777,66.703,66.7777,7800.0
2011-03-23 11:00:00,89.42,89.48,89.29,89.37,20400.0,66.8076,66.8524,66.7105,66.7702,20400.0
2011-03-23 11:05:00,89.37,89.48,89.34,89.48,9600.0,66.7702,66.8524,66.7478,66.8524,9600.0
2011-03-23 11:10:00,89.49,89.66,89.45,89.65,19100.0,66.8599,66.9869,66.83,66.9794,19100.0
2011-03-23 11:15:00,89.65,89.76,89.63,89.71,9500.0,66.9794,67.0616,66.9645,67.0243,9500.0
2011-03-23 11:20:00,89.73,89.85,89.73,89.85,6300.0,67.0392,67.1289,67.0392,67.1289,6300.0
2011-03-23 11:25:00,89.85,90.03,89.85,89.92,8600.0,67.1289,67.2633,67.1289,67.1812,8600.0
2011-03-23 11:30:00,89.95,90.11,89.94,90.09,6500.0,67.2036,67.3231,67.1961,67.3082,6500.0
2011-03-23 11:35:00,90.11,90.15,90.08,90.14,3900.0,67.3231,67.353,67.3007,67.3455,3900.0
2011-03-23 11:40:00,90.15,90.19,90.03,90.11,15500.0,67.353,67.3829,67.2633,67.3231,15500.0
2011-03-23 11:45:00,90.12,90.22,90.08,90.1,12900.0,67.3306,67.4053,67.3007,67.3156,12900.0
2011-03-23 11:50:00,90.07,90.08,89.98,90.0,13600.0,67.2932,67.3007,67.226,67.2409,13600.0
2011-03-23 11:55:00,89.95,90.02,89.91,90.02,8600.0,67.2036,67.2559,67.1737,67.2559,8600.0
2011-03-23 12:00:00,90.01,90.05,89.95,89.99,14300.0,67.2484,67.2783,67.2036,67.2335,14300.0
2011-03-23 12:05:00,90.02,90.02,89.89,89.9,11000.0,67.2559,67.2559,67.1588,67.1662,11000.0
2011-03-23 12:10:00,89.89,89.99,89.89,89.99,2500.0,67.1588,67.2335,67.1588,67.2335,2500.0
2011-03-23 12:15:00,89.96,90.01,89.92,89.95,5700.0,67.211,67.2484,67.1812,67.2036,5700.0
2011-03-23 12:20:00,90.0,90.04,90.0,90.04,11100.0,67.2409,67.2708,67.2409,67.2708,11100.0
2011-03-23 12:25:00,90.04,90.33,90.03,90.18,13700.0,67.2708,67.4875,67.2633,67.3754,13700.0
2011-03-23 12:30:00,90.22,90.3,90.16,90.16,2300.0,67.4053,67.4651,67.3605,67.3605,2300.0
2011-03-23 12:35:00,90.16,90.19,90.1,90.17,3200.0,67.3605,67.3829,67.3156,67.3679,3200.0
2011-03-23 12:40:00,90.21,90.28,90.18,90.18,3100.0,67.3978,67.4501,67.3754,67.3754,3100.0
2011-03-23 12:45:00,90.22,90.29,90.2,90.29,7400.0,67.4053,67.4576,67.3904,67.4576,7400.0
2011-03-23 12:50:00,90.29,90.33,90.2,90.23,6400.0,67.4576,67.4875,67.3904,67.4128,6400.0
2011-03-23 12:55:00,90.28,90.3,90.25,90.27,8300.0,67.4501,67.4651,67.4277,67.4427,8300.0
2011-03-23 13:00:00,90.25,90.26,90.19,90.21,5400.0,67.4277,67.4352,67.3829,67.3978,5400.0
2011-03-23 13:05:00,90.2,90.29,90.2,90.26,3900.0,67.3904,67.4576,67.3904,67.4352,3900.0
2011-03-23 13:10:00,90.27,90.41,90.22,90.41,13700.0,67.4427,67.5473,67.4053,67.5473,13700.0
2011-03-23 13:15:00,90.41,90.56,90.4,90.52,11300.0,67.5473,67.6593,67.5398,67.6294,11300.0
2011-03-23 13:20:00,90.55,90.55,90.47,90.47,1600.0,67.6519,67.6519,67.5921,67.5921,1600.0
2011-03-23 13:25:00,90.44,90.55,90.41,90.55,6900.0,67.5697,67.6519,67.5473,67.6519,6900.0
2011-03-23 13:30:00,90.55,90.69,90.55,90.68,7700.0,67.6519,67.7564,67.6519,67.749,7700.0
2011-03-23 13:35:00,90.69,90.69,90.61,90.63,3600.0,67.7564,67.7564,67.6967,67.7116,3600.0
2011-03-23 13:40:00,90.61,90.75,90.56,90.75,5600.0,67.6967,67.8013,67.6593,67.8013,5600.0
2011-03-23 13:45:00,90.74,90.83,90.71,90.8,6800.0,67.7938,67.861,67.7714,67.8386,6800.0
2011-03-23 13:50:00,90.82,90.97,90.82,90.91,12100.0,67.8536,67.9656,67.8536,67.9208,12100.0
2011-03-23 13:55:00,90.92,90.92,90.81,90.81,10700.0,67.9283,67.9283,67.8461,67.8461,10700.0
2011-03-23 14:00:00,90.84,90.85,90.73,90.77,6600.0,67.8685,67.876,67.7863,67.8162,6600.0
2011-03-23 14:05:00,90.76,90.95,90.76,90.95,21300.0,67.8087,67.9507,67.8087,67.9507,21300.0
2011-03-23 14:10:00,90.91,90.94,90.87,90.93,10600.0,67.9208,67.9432,67.8909,67.9358,10600.0
2011-03-23 14:15:00,90.92,90.96,90.88,90.88,9300.0,67.9283,67.9582,67.8984,67.8984,9300.0
2011-03-23 14:20:00,90.89,90.9,90.78,90.83,6700.0,67.9059,67.9133,67.8237,67.861,6700.0
2011-03-23 14:25:00,90.83,90.97,90.8,90.97,13000.0,67.861,67.9656,67.8386,67.9656,13000.0
2011-03-23 14:30:00,90.96,90.97,90.94,90.96,12000.0,67.9582,67.9656,67.9432,67.9582,12000.0
2011-03-23 14:35:00,90.97,90.99,90.93,90.98,6900.0,67.9656,67.9806,67.9358,67.9731,6900.0
2011-03-23 14:40:00,90.99,91.05,90.98,91.04,23000.0,67.9806,68.0254,67.9731,68.0179,23000.0
2011-03-23 14:45:00,91.03,91.1,90.97,91.1,11700.0,68.0105,68.0628,67.9656,68.0628,11700.0
2011-03-23 14:50:00,91.1,91.39,91.1,91.37,19000.0,68.0628,68.2794,68.0628,68.2645,19000.0
2011-03-23 14:55:00,91.38,91.47,91.33,91.33,16900.0,68.272,68.3392,68.2346,68.2346,16900.0
2011-03-23 15:00:00,91.33,91.35,91.28,91.3,10200.0,68.2346,68.2495,68.1972,68.2122,10200.0
2011-03-23 15:05:00,91.3,91.4,91.3,91.37,21200.0,68.2122,68.2869,68.2122,68.2645,21200.0
2011-03-23 15:10:00,91.36,91.53,91.36,91.43,21500.0,68.257,68.384,68.257,68.3093,21500.0
2011-03-23 15:15:00,91.45,91.52,91.27,91.27,15300.0,68.3243,68.3766,68.1898,68.1898,15300.0
2011-03-23 15:20:00,91.26,91.34,91.26,91.34,17500.0,68.1823,68.2421,68.1823,68.2421,17500.0
2011-03-23 15:25:00,91.34,91.45,91.32,91.45,27400.0,68.2421,68.3243,68.2271,68.3243,27400.0
2011-03-23 15:30:00,91.47,91.47,91.29,91.29,19400.0,68.3392,68.3392,68.2047,68.2047,19400.0
2011-03-23 15:35:00,91.29,91.4,91.28,91.4,16100.0,68.2047,68.2869,68.1972,68.2869,16100.0
2011-03-23 15:40:00,91.41,91.41,91.27,91.29,27100.0,68.2944,68.2944,68.1898,68.2047,27100.0
2011-03-23 15:45:00,91.28,91.28,91.15,91.16,25800.0,68.1972,68.1972,68.1001,68.1076,25800.0
2011-03-23 15:50:00,91.17,91.39,91.17,91.38,37400.0,68.1151,68.2794,68.1151,68.272,37400.0
2011-03-23 15:55:00,91.38,91.38,91.16,91.19,41000.0,68.272,68.272,68.1076,68.13,41000.0
2011-03-24 09:30:00,91.83,92.54,91.76,92.52,67900.0,68.6082,69.1386,68.5559,69.1237,67900.0
2011-03-24 09:35:00,92.53,93.36,92.5,93.31,89500.0,69.1312,69.7513,69.1087,69.7139,89500.0
2011-03-24 09:40:00,93.27,93.51,93.16,93.25,46700.0,69.684,69.8633,69.6018,69.6691,46700.0
2011-03-24 09:45:00,93.26,93.31,92.97,92.97,59400.0,69.6766,69.7139,69.4599,69.4599,59400.0
2011-03-24 09:50:00,92.97,93.09,92.72,92.84,45300.0,69.4599,69.5495,69.2731,69.3628,45300.0
2011-03-24 09:55:00,92.79,93.03,92.72,92.79,23300.0,69.3254,69.5047,69.2731,69.3254,23300.0
2011-03-24 10:00:00,92.78,93.0,92.66,92.95,15300.0,69.3179,69.4823,69.2283,69.4449,15300.0
2011-03-24 10:05:00,92.94,92.95,92.76,92.86,27200.0,69.4375,69.4449,69.303,69.3777,27200.0
2011-03-24 10:10:00,92.85,92.85,92.66,92.82,21400.0,69.3702,69.3702,69.2283,69.3478,21400.0
2011-03-24 10:15:00,92.82,92.83,92.68,92.77,13100.0,69.3478,69.3553,69.2432,69.3105,13100.0
2011-03-24 10:20:00,92.81,92.91,92.75,92.87,15400.0,69.3403,69.4151,69.2955,69.3852,15400.0
2011-03-24 10:25:00,92.86,92.9,92.75,92.82,16300.0,69.3777,69.4076,69.2955,69.3478,16300.0
2011-03-24 10:30:00,92.82,92.94,92.8,92.94,15100.0,69.3478,69.4375,69.3329,69.4375,15100.0
2011-03-24 10:35:00,92.93,93.2,92.91,93.18,23300.0,69.43,69.6317,69.4151,69.6168,23300.0
2011-03-24 10:40:00,93.21,93.23,93.07,93.1,5000.0,69.6392,69.6541,69.5346,69.557,5000.0
2011-03-24 10:45:00,93.12,93.12,92.9,92.96,81800.0,69.572,69.572,69.4076,69.4524,81800.0
2011-03-24 10:50:00,93.0,93.16,92.95,93.0,35600.0,69.4823,69.6018,69.4449,69.4823,35600.0
2011-03-24 10:55:00,93.02,93.21,93.02,93.17,35300.0,69.4972,69.6392,69.4972,69.6093,35300.0
2011-03-24 11:00:00,93.14,93.43,93.09,93.41,20200.0,69.5869,69.8036,69.5495,69.7886,20200.0
2011-03-24 11:05:00,93.41,93.43,93.2,93.2,9100.0,69.7886,69.8036,69.6317,69.6317,9100.0
2011-03-24 11:10:00,93.19,93.29,93.19,93.22,10300.0,69.6243,69.699,69.6243,69.6467,10300.0
2011-03-24 11:15:00,93.24,93.35,93.23,93.33,6600.0,69.6616,69.7438,69.6541,69.7288,6600.0
2011-03-24 11:20:00,93.3,93.42,93.28,93.29,36100.0,69.7064,69.7961,69.6915,69.699,36100.0
2011-03-24 11:25:00,93.32,93.32,93.08,93.09,16200.0,69.7214,69.7214,69.5421,69.5495,16200.0
2011-03-24 11:30:00,93.1,93.17,93.06,93.14,6400.0,69.557,69.6093,69.5271,69.5869,6400.0
2011-03-24 11:35:00,93.08,93.11,93.04,93.07,19200.0,69.5421,69.5645,69.5122,69.5346,19200.0
2011-03-24 11:40:00,93.06,93.06,92.96,92.97,27600.0,69.5271,69.5271,69.4524,69.4599,27600.0
2011-03-24 11:45:00,92.96,93.07,92.92,93.07,26600.0,69.4524,69.5346,69.4225,69.5346,26600.0
2011-03-24 11:50:00,93.02,93.18,93.0,93.13,11700.0,69.4972,69.6168,69.4823,69.5794,11700.0
2011-03-24 11:55:00,93.09,93.28,93.09,93.2,10300.0,69.5495,69.6915,69.5495,69.6317,10300.0
2011-03-24 12:00:00,93.22,93.32,93.14,93.28,8400.0,69.6467,69.7214,69.5869,69.6915,8400.0
2011-03-24 12:05:00,93.32,93.33,93.08,93.12,11400.0,69.7214,69.7288,69.5421,69.572,11400.0
2011-03-24 12:10:00,93.12,93.22,93.11,93.12,6900.0,69.572,69.6467,69.5645,69.572,6900.0
2011-03-24 12:15:00,93.15,93.25,93.05,93.15,47700.0,69.5944,69.6691,69.5197,69.5944,47700.0
2011-03-24 12:20:00,93.14,93.15,93.06,93.13,7100.0,69.5869,69.5944,69.5271,69.5794,7100.0
2011-03-24 12:25:00,93.14,93.25,93.11,93.13,11700.0,69.5869,69.6691,69.5645,69.5794,11700.0
2011-03-24 12:30:00,93.14,93.14,93.01,93.1,9400.0,69.5869,69.5869,69.4898,69.557,9400.0
2011-03-24 12:35:00,93.1,93.23,93.09,93.12,6300.0,69.557,69.6541,69.5495,69.572,6300.0
2011-03-24 12:40:00,93.13,93.13,93.02,93.04,8000.0,69.5794,69.5794,69.4972,69.5122,8000.0
2011-03-24 12:45:00,93.02,93.04,92.9,92.93,11700.0,69.4972,69.5122,69.4076,69.43,11700.0
2011-03-24 12:50:00,92.93,92.94,92.73,92.79,38900.0,69.43,69.4375,69.2806,69.3254,38900.0
2011-03-24 12:55:00,92.76,92.76,92.58,92.62,13100.0,69.303,69.303,69.1685,69.1984,13100.0
2011-03-24 13:00:00,92.61,92.71,92.56,92.66,12400.0,69.1909,69.2656,69.1536,69.2283,12400.0
2011-03-24 13:05:00,92.66,92.71,92.62,92.68,6500.0,69.2283,69.2656,69.1984,69.2432,6500.0
2011-03-24 13:10:00,92.68,92.69,92.62,92.67,6200.0,69.2432,69.2507,69.1984,69.2357,6200.0
2011-03-24 13:15:00,92.67,92.75,92.65,92.73,10700.0,69.2357,69.2955,69.2208,69.2806,10700.0
2011-03-24 13:20:00,92.71,92.72,92.65,92.72,3500.0,69.2656,69.2731,69.2208,69.2731,3500.0
2011-03-24 13:25:00,92.72,92.77,92.65,92.69,7000.0,69.2731,69.3105,69.2208,69.2507,7000.0
2011-03-24 13:30:00,92.69,92.76,92.69,92.74,8300.0,69.2507,69.303,69.2507,69.288,8300.0
2011-03-24 13:35:00,92.75,92.77,92.72,92.75,5900.0,69.2955,69.3105,69.2731,69.2955,5900.0
2011-03-24 13:40:00,92.72,92.76,92.69,92.71,9200.0,69.2731,69.303,69.2507,69.2656,9200.0
2011-03-24 13:45:00,92.7,92.7,92.59,92.69,10000.0,69.2582,69.2582,69.176,69.2507,10000.0
2011-03-24 13:50:00,92.67,92.73,92.62,92.71,9200.0,69.2357,69.2806,69.1984,69.2656,9200.0
2011-03-24 13:55:00,92.74,92.82,92.7,92.77,7100.0,69.288,69.3478,69.2582,69.3105,7100.0
2011-03-24 14:00:00,92.77,92.81,92.66,92.81,9700.0,69.3105,69.3403,69.2283,69.3403,9700.0
2011-03-24 14:05:00,92.79,92.83,92.7,92.74,10000.0,69.3254,69.3553,69.2582,69.288,10000.0
2011-03-24 14:10:00,92.72,92.78,92.67,92.73,9800.0,69.2731,69.3179,69.2357,69.2806,9800.0
2011-03-24 14:15:00,92.74,92.84,92.73,92.79,7200.0,69.288,69.3628,69.2806,69.3254,7200.0
2011-03-24 14:20:00,92.8,92.89,92.77,92.79,6800.0,69.3329,69.4001,69.3105,69.3254,6800.0
2011-03-24 14:25:00,92.79,92.82,92.75,92.82,7700.0,69.3254,69.3478,69.2955,69.3478,7700.0
2011-03-24 14:30:00,92.82,92.88,92.8,92.86,11500.0,69.3478,69.3926,69.3329,69.3777,11500.0
2011-03-24 14:35:00,92.86,92.94,92.84,92.86,14000.0,69.3777,69.4375,69.3628,69.3777,14000.0
2011-03-24 14:40:00,92.87,93.0,92.85,92.98,15900.0,69.3852,69.4823,69.3702,69.4674,15900.0
2011-03-24 14:45:00,92.99,93.03,92.91,92.93,20900.0,69.4748,69.5047,69.4151,69.43,20900.0
2011-03-24 14:50:00,92.92,92.95,92.78,92.79,23400.0,69.4225,69.4449,69.3179,69.3254,23400.0
2011-03-24 14:55:00,92.8,92.8,92.68,92.7,25000.0,69.3329,69.3329,69.2432,69.2582,25000.0
2011-03-24 15:00:00,92.7,92.72,92.61,92.63,17400.0,69.2582,69.2731,69.1909,69.2059,17400.0
2011-03-24 15:05:00,92.62,92.65,92.55,92.57,26400.0,69.1984,69.2208,69.1461,69.161,26400.0
2011-03-24 15:10:00,92.57,92.57,92.48,92.49,28100.0,69.161,69.161,69.0938,69.1013,28100.0
2011-03-24 15:15:00,92.49,92.55,92.47,92.51,38400.0,69.1013,69.1461,69.0863,69.1162,38400.0
2011-03-24 15:20:00,92.51,92.56,92.46,92.51,34200.0,69.1162,69.1536,69.0789,69.1162,34200.0
2011-03-24 15:25:00,92.51,92.54,92.47,92.48,28600.0,69.1162,69.1386,69.0863,69.0938,28600.0
2011-03-24 15:30:00,92.48,92.51,92.47,92.48,31700.0,69.0938,69.1162,69.0863,69.0938,31700.0
2011-03-24 15:35:00,92.48,92.51,92.41,92.42,39500.0,69.0938,69.1162,69.0415,69.049,39500.0
2011-03-24 15:40:00,92.41,92.46,92.38,92.44,32200.0,69.0415,69.0789,69.0191,69.0639,32200.0
2011-03-24 15:45:00,92.44,92.44,92.25,92.27,44600.0,69.0639,69.0639,68.922,68.9369,44600.0
2011-03-24 15:50:00,92.29,92.29,92.12,92.13,52500.0,68.9518,68.9518,68.8248,68.8323,52500.0
2011-03-24 15:55:00,92.13,92.16,92.05,92.08,95600.0,68.8323,68.8547,68.7725,68.7949,95600.0
2011-03-25 09:30:00,92.27,92.6,92.27,92.43,20300.0,68.9369,69.1834,68.9369,69.0564,20300.0
2011-03-25 09:35:00,92.42,92.46,92.09,92.16,12600.0,69.049,69.0789,68.8024,68.8547,12600.0
2011-03-25 09:40:00,92.16,92.29,92.09,92.22,10400.0,68.8547,68.9518,68.8024,68.8995,10400.0
2011-03-25 09:45:00,92.23,92.55,92.21,92.55,9100.0,68.907,69.1461,68.8921,69.1461,9100.0
2011-03-25 09:50:00,92.49,92.78,92.4,92.71,17100.0,69.1013,69.3179,69.034,69.2656,17100.0
2011-03-25 09:55:00,92.69,92.7,92.4,92.62,14800.0,69.2507,69.2582,69.034,69.1984,14800.0
2011-03-25 10:00:00,92.68,92.81,92.64,92.78,10300.0,69.2432,69.3403,69.2133,69.3179,10300.0
2011-03-25 10:05:00,92.78,92.83,92.66,92.8,11200.0,69.3179,69.3553,69.2283,69.3329,11200.0
2011-03-25 10:10:00,92.77,92.83,92.72,92.73,10300.0,69.3105,69.3553,69.2731,69.2806,10300.0
2011-03-25 10:15:00,92.73,92.78,92.5,92.57,10700.0,69.2806,69.3179,69.1087,69.161,10700.0
2011-03-25 10:20:00,92.56,92.86,92.56,92.75,16000.0,69.1536,69.3777,69.1536,69.2955,16000.0
2011-03-25 10:25:00,92.76,93.07,92.76,93.01,8800.0,69.303,69.5346,69.303,69.4898,8800.0
2011-03-25 10:30:00,93.04,93.27,93.04,93.27,13800.0,69.5122,69.684,69.5122,69.684,13800.0
2011-03-25 10:35:00,93.26,93.34,93.26,93.34,15500.0,69.6766,69.7363,69.6766,69.7363,15500.0
2011-03-25 10:40:00,93.33,93.39,93.25,93.34,6500.0,69.7288,69.7737,69.6691,69.7363,6500.0
2011-03-25 10:45:00,93.28,93.36,93.25,93.25,8900.0,69.6915,69.7513,69.6691,69.6691,8900.0
2011-03-25 10:50:00,93.25,93.34,93.25,93.32,10200.0,69.6691,69.7363,69.6691,69.7214,10200.0
2011-03-25 10:55:00,93.31,93.34,93.26,93.34,8300.0,69.7139,69.7363,69.6766,69.7363,8300.0
2011-03-25 11:00:00,93.33,93.49,93.32,93.43,13500.0,69.7288,69.8484,69.7214,69.8036,13500.0
2011-03-25 11:05:00,93.4,93.49,93.34,93.48,9000.0,69.7811,69.8484,69.7363,69.8409,9000.0
2011-03-25 11:10:00,93.45,93.46,93.3,93.32,10700.0,69.8185,69.826,69.7064,69.7214,10700.0
2011-03-25 11:15:00,93.36,93.4,93.31,93.37,14200.0,69.7513,69.7811,69.7139,69.7587,14200.0
2011-03-25 11:20:00,93.38,93.4,93.27,93.38,8000.0,69.7662,69.7811,69.684,69.7662,8000.0
2011-03-25 11:25:00,93.38,93.38,93.25,93.37,9100.0,69.7662,69.7662,69.6691,69.7587,9100.0
2011-03-25 11:30:00,93.33,93.34,93.25,93.29,7500.0,69.7288,69.7363,69.6691,69.699,7500.0
2011-03-25 11:35:00,93.27,93.34,93.25,93.25,14400.0,69.684,69.7363,69.6691,69.6691,14400.0
2011-03-25 11:40:00,93.27,93.32,93.26,93.29,6900.0,69.684,69.7214,69.6766,69.699,6900.0
2011-03-25 11:45:00,93.3,93.39,93.29,93.36,7100.0,69.7064,69.7737,69.699,69.7513,7100.0
2011-03-25 11:50:00,93.36,93.4,93.33,93.35,6400.0,69.7513,69.7811,69.7288,69.7438,6400.0
2011-03-25 11:55:00,93.36,93.4,93.31,93.38,6600.0,69.7513,69.7811,69.7139,69.7662,6600.0
2011-03-25 12:00:00,93.38,93.4,93.33,93.36,5200.0,69.7662,69.7811,69.7288,69.7513,5200.0
2011-03-25 12:05:00,93.36,93.47,93.35,93.37,7000.0,69.7513,69.8334,69.7438,69.7587,7000.0
2011-03-25 12:10:00,93.4,93.4,93.31,93.38,12500.0,69.7811,69.7811,69.7139,69.7662,12500.0
2011-03-25 12:15:00,93.36,93.43,93.3,93.36,12200.0,69.7513,69.8036,69.7064,69.7513,12200.0
2011-03-25 12:20:00,93.32,93.36,93.25,93.3,9100.0,69.7214,69.7513,69.6691,69.7064,9100.0
2011-03-25 12:25:00,93.29,93.31,93.25,93.31,9500.0,69.699,69.7139,69.6691,69.7139,9500.0
2011-03-25 12:30:00,93.32,93.32,93.25,93.25,18000.0,69.7214,69.7214,69.6691,69.6691,18000.0
2011-03-25 12:35:00,93.25,93.31,93.25,93.3,10400.0,69.6691,69.7139,69.6691,69.7064,10400.0
2011-03-25 12:40:00,93.3,93.32,93.25,93.27,19100.0,69.7064,69.7214,69.6691,69.684,19100.0
2011-03-25 12:45:00,93.26,93.32,93.25,93.32,8400.0,69.6766,69.7214,69.6691,69.7214,8400.0
2011-03-25 12:50:00,93.3,93.31,93.25,93.27,22400.0,69.7064,69.7139,69.6691,69.684,22400.0
2011-03-25 12:55:00,93.27,93.32,93.25,93.27,13400.0,69.684,69.7214,69.6691,69.684,13400.0
2011-03-25 13:00:00,93.25,93.28,93.25,93.26,30700.0,69.6691,69.6915,69.6691,69.6766,30700.0
2011-03-25 13:05:00,93.27,93.32,93.25,93.27,6600.0,69.684,69.7214,69.6691,69.684,6600.0
2011-03-25 13:10:00,93.28,93.34,93.25,93.29,10900.0,69.6915,69.7363,69.6691,69.699,10900.0
2011-03-25 13:15:00,93.3,93.31,93.25,93.29,10100.0,69.7064,69.7139,69.6691,69.699,10100.0
2011-03-25 13:20:00,93.28,93.35,93.26,93.34,8800.0,69.6915,69.7438,69.6766,69.7363,8800.0
2011-03-25 13:25:00,93.34,93.35,93.27,93.34,6800.0,69.7363,69.7438,69.684,69.7363,6800.0
2011-03-25 13:30:00,93.36,93.36,93.28,93.34,5300.0,69.7513,69.7513,69.6915,69.7363,5300.0
2011-03-25 13:35:00,93.35,93.41,93.31,93.41,7000.0,69.7438,69.7886,69.7139,69.7886,7000.0
2011-03-25 13:40:00,93.42,93.42,93.36,93.38,7600.0,69.7961,69.7961,69.7513,69.7662,7600.0
2011-03-25 13:45:00,93.38,93.44,93.38,93.43,7600.0,69.7662,69.811,69.7662,69.8036,7600.0
2011-03-25 13:50:00,93.43,93.46,93.39,93.42,8300.0,69.8036,69.826,69.7737,69.7961,8300.0
2011-03-25 13:55:00,93.42,93.42,93.16,93.24,12000.0,69.7961,69.7961,69.6018,69.6616,12000.0
2011-03-25 14:00:00,93.23,93.26,93.15,93.21,7200.0,69.6541,69.6766,69.5944,69.6392,7200.0
2011-03-25 14:05:00,93.21,93.31,93.2,93.31,12400.0,69.6392,69.7139,69.6317,69.7139,12400.0
2011-03-25 14:10:00,93.3,93.34,93.26,93.27,10000.0,69.7064,69.7363,69.6766,69.684,10000.0
2011-03-25 14:15:00,93.27,93.34,93.15,93.16,9100.0,69.684,69.7363,69.5944,69.6018,9100.0
2011-03-25 14:20:00,93.18,93.23,93.15,93.17,7000.0,69.6168,69.6541,69.5944,69.6093,7000.0
2011-03-25 14:25:00,93.15,93.26,93.15,93.2,27800.0,69.5944,69.6766,69.5944,69.6317,27800.0
2011-03-25 14:30:00,93.19,93.22,93.15,93.19,18300.0,69.6243,69.6467,69.5944,69.6243,18300.0
2011-03-25 14:35:00,93.2,93.23,93.15,93.2,19500.0,69.6317,69.6541,69.5944,69.6317,19500.0
2011-03-25 14:40:00,93.2,93.21,93.15,93.16,15000.0,69.6317,69.6392,69.5944,69.6018,15000.0
2011-03-25 14:45:00,93.17,93.25,93.15,93.22,9300.0,69.6093,69.6691,69.5944,69.6467,9300.0
2011-03-25 14:50:00,93.22,93.32,93.22,93.32,12500.0,69.6467,69.7214,69.6467,69.7214,12500.0
2011-03-25 14:55:00,93.3,93.3,93.25,93.26,6900.0,69.7064,69.7064,69.6691,69.6766,6900.0
2011-03-25 15:00:00,93.26,93.27,93.18,93.2,6300.0,69.6766,69.684,69.6168,69.6317,6300.0
2011-03-25 15:05:00,93.2,93.22,93.15,93.2,12200.0,69.6317,69.6467,69.5944,69.6317,12200.0
2011-03-25 15:10:00,93.2,93.32,93.15,93.32,14600.0,69.6317,69.7214,69.5944,69.7214,14600.0
2011-03-25 15:15:00,93.32,93.32,93.22,93.3,15200.0,69.7214,69.7214,69.6467,69.7064,15200.0
2011-03-25 15:20:00,93.28,93.32,93.16,93.17,12900.0,69.6915,69.7214,69.6018,69.6093,12900.0
2011-03-25 15:25:00,93.15,93.16,93.05,93.06,21700.0,69.5944,69.6018,69.5197,69.5271,21700.0
2011-03-25 15:30:00,93.08,93.2,93.07,93.17,26100.0,69.5421,69.6317,69.5346,69.6093,26100.0
2011-03-25 15:35:00,93.16,93.25,93.12,93.2,18500.0,69.6018,69.6691,69.572,69.6317,18500.0
2011-03-25 15:40:00,93.21,93.29,93.2,93.27,16400.0,69.6392,69.699,69.6317,69.684,16400.0
2011-03-25 15:45:00,93.25,93.26,93.04,93.09,57000.0,69.6691,69.6766,69.5122,69.5495,57000.0
2011-03-25 15:50:00,93.09,93.1,93.05,93.07,40000.0,69.5495,69.557,69.5197,69.5346,40000.0
2011-03-25 15:55:00,93.07,93.17,93.01,93.07,49600.0,69.5346,69.6093,69.4898,69.5346,49600.0
2011-03-28 09:30:00,93.01,93.49,92.98,93.37,31500.0,69.4898,69.8484,69.4674,69.7587,31500.0
2011-03-28 09:35:00,93.37,93.38,93.06,93.19,24900.0,69.7587,69.7662,69.5271,69.6243,24900.0
2011-03-28 09:40:00,93.19,93.22,92.8,92.8,18600.0,69.6243,69.6467,69.3329,69.3329,18600.0
2011-03-28 09:45:00,92.83,93.16,92.82,93.16,16900.0,69.3553,69.6018,69.3478,69.6018,16900.0
2011-03-28 09:50:00,93.14,93.46,93.08,93.44,11500.0,69.5869,69.826,69.5421,69.811,11500.0
2011-03-28 09:55:00,93.43,93.47,93.03,93.29,32600.0,69.8036,69.8334,69.5047,69.699,32600.0
2011-03-28 10:00:00,93.35,93.35,93.09,93.26,16500.0,69.7438,69.7438,69.5495,69.6766,16500.0
2011-03-28 10:05:00,93.24,93.28,93.16,93.25,9900.0,69.6616,69.6915,69.6018,69.6691,9900.0
2011-03-28 10:10:00,93.28,93.42,93.06,93.42,10900.0,69.6915,69.7961,69.5271,69.7961,10900.0
2011-03-28 10:15:00,93.48,93.48,93.24,93.29,7100.0,69.8409,69.8409,69.6616,69.699,7100.0
2011-03-28 10:20:00,93.3,93.3,93.04,93.04,9700.0,69.7064,69.7064,69.5122,69.5122,9700.0
2011-03-28 10:25:00,93.02,93.16,93.0,93.01,7500.0,69.4972,69.6018,69.4823,69.4898,7500.0
2011-03-28 10:30:00,92.97,93.08,92.89,93.06,5900.0,69.4599,69.5421,69.4001,69.5271,5900.0
2011-03-28 10:35:00,93.05,93.11,92.98,93.05,10500.0,69.5197,69.5645,69.4674,69.5197,10500.0
2011-03-28 10:40:00,93.05,93.12,93.01,93.06,6200.0,69.5197,69.572,69.4898,69.5271,6200.0
2011-03-28 10:45:00,93.11,93.11,92.93,92.99,9500.0,69.5645,69.5645,69.43,69.4748,9500.0
2011-03-28 10:50:00,93.0,93.03,92.6,92.6,7300.0,69.4823,69.5047,69.1834,69.1834,7300.0
2011-03-28 10:55:00,92.61,92.69,92.61,92.64,5500.0,69.1909,69.2507,69.1909,69.2133,5500.0
2011-03-28 11:00:00,92.61,92.65,92.48,92.59,6200.0,69.1909,69.2208,69.0938,69.176,6200.0
2011-03-28 11:05:00,92.59,92.65,92.55,92.59,7200.0,69.176,69.2208,69.1461,69.176,7200.0
2011-03-28 11:10:00,92.56,92.6,92.55,92.58,3900.0,69.1536,69.1834,69.1461,69.1685,3900.0
2011-03-28 11:15:00,92.59,92.64,92.55,92.56,2900.0,69.176,69.2133,69.1461,69.1536,2900.0
2011-03-28 11:20:00,92.58,92.69,92.58,92.66,5000.0,69.1685,69.2507,69.1685,69.2283,5000.0
2011-03-28 11:25:00,92.69,92.71,92.55,92.6,8200.0,69.2507,69.2656,69.1461,69.1834,8200.0
2011-03-28 11:30:00,92.62,92.62,92.48,92.54,10100.0,69.1984,69.1984,69.0938,69.1386,10100.0
2011-03-28 11:35:00,92.55,92.55,92.37,92.48,4700.0,69.1461,69.1461,69.0116,69.0938,4700.0
2011-03-28 11:40:00,92.45,92.45,92.18,92.23,16200.0,69.0714,69.0714,68.8697,68.907,16200.0
2011-03-28 11:45:00,92.21,92.29,92.13,92.18,11600.0,68.8921,68.9518,68.8323,68.8697,11600.0
2011-03-28 11:50:00,92.21,92.29,92.15,92.28,8100.0,68.8921,68.9518,68.8472,68.9444,8100.0
2011-03-28 11:55:00,92.27,92.27,92.12,92.24,22100.0,68.9369,68.9369,68.8248,68.9145,22100.0
2011-03-28 12:00:00,92.25,92.25,92.15,92.15,10800.0,68.922,68.922,68.8472,68.8472,10800.0
2011-03-28 12:05:00,92.13,92.16,92.05,92.08,5300.0,68.8323,68.8547,68.7725,68.7949,5300.0
2011-03-28 12:10:00,92.09,92.11,92.05,92.07,3500.0,68.8024,68.8174,68.7725,68.7875,3500.0
2011-03-28 12:15:00,92.07,92.19,92.06,92.06,11300.0,68.7875,68.8771,68.78,68.78,11300.0
2011-03-28 12:20:00,92.15,92.15,92.06,92.11,2100.0,68.8472,68.8472,68.78,68.8174,2100.0
2011-03-28 12:25:00,92.11,92.13,92.09,92.1,2100.0,68.8174,68.8323,68.8024,68.8099,2100.0
2011-03-28 12:30:00,92.09,92.15,92.08,92.15,4800.0,68.8024,68.8472,68.7949,68.8472,4800.0
2011-03-28 12:35:00,92.11,92.17,92.11,92.16,5800.0,68.8174,68.8622,68.8174,68.8547,5800.0
2011-03-28 12:40:00,92.2,92.33,92.19,92.32,5500.0,68.8846,68.9817,68.8771,68.9743,5500.0
2011-03-28 12:45:00,92.33,92.35,92.24,92.25,10300.0,68.9817,68.9967,68.9145,68.922,10300.0
2011-03-28 12:50:00,92.26,92.27,92.15,92.16,7700.0,68.9294,68.9369,68.8472,68.8547,7700.0
2011-03-28 12:55:00,92.16,92.35,92.16,92.35,13700.0,68.8547,68.9967,68.8547,68.9967,13700.0
2011-03-28 13:00:00,92.34,92.45,92.34,92.44,5500.0,68.9892,69.0714,68.9892,69.0639,5500.0
2011-03-28 13:05:00,92.44,92.51,92.44,92.5,8200.0,69.0639,69.1162,69.0639,69.1087,8200.0
2011-03-28 13:10:00,92.52,92.57,92.51,92.54,6200.0,69.1237,69.161,69.1162,69.1386,6200.0
2011-03-28 13:15:00,92.55,92.66,92.55,92.66,4900.0,69.1461,69.2283,69.1461,69.2283,4900.0
2011-03-28 13:20:00,92.65,92.68,92.64,92.67,3200.0,69.2208,69.2432,69.2133,69.2357,3200.0
2011-03-28 13:25:00,92.67,92.72,92.66,92.71,5200.0,69.2357,69.2731,69.2283,69.2656,5200.0
2011-03-28 13:30:00,92.7,92.71,92.67,92.7,2600.0,69.2582,69.2656,69.2357,69.2582,2600.0
2011-03-28 13:35:00,92.7,92.76,92.7,92.76,4100.0,69.2582,69.303,69.2582,69.303,4100.0
2011-03-28 13:40:00,92.75,92.79,92.75,92.75,5200.0,69.2955,69.3254,69.2955,69.2955,5200.0
2011-03-28 13:45:00,92.75,92.78,92.72,92.72,4200.0,69.2955,69.3179,69.2731,69.2731,4200.0
2011-03-28 13:50:00,92.73,92.73,92.7,92.72,3600.0,69.2806,69.2806,69.2582,69.2731,3600.0
2011-03-28 13:55:00,92.72,92.77,92.71,92.76,8500.0,69.2731,69.3105,69.2656,69.303,8500.0
2011-03-28 14:00:00,92.74,92.74,92.64,92.65,4300.0,69.288,69.288,69.2133,69.2208,4300.0
2011-03-28 14:05:00,92.65,92.65,92.51,92.52,13200.0,69.2208,69.2208,69.1162,69.1237,13200.0
2011-03-28 14:10:00,92.53,92.56,92.52,92.52,3600.0,69.1312,69.1536,69.1237,69.1237,3600.0
2011-03-28 14:15:00,92.54,92.55,92.52,92.53,2700.0,69.1386,69.1461,69.1237,69.1312,2700.0
2011-03-28 14:20:00,92.54,92.67,92.54,92.63,7100.0,69.1386,69.2357,69.1386,69.2059,7100.0
2011-03-28 14:25:00,92.63,92.65,92.62,92.62,4000.0,69.2059,69.2208,69.1984,69.1984,4000.0
2011-03-28 14:30:00,92.63,92.75,92.63,92.74,7300.0,69.2059,69.2955,69.2059,69.288,7300.0
2011-03-28 14:35:00,92.73,92.79,92.71,92.77,5100.0,69.2806,69.3254,69.2656,69.3105,5100.0
2011-03-28 14:40:00,92.76,92.81,92.71,92.71,7200.0,69.303,69.3403,69.2656,69.2656,7200.0
2011-03-28 14:45:00,92.71,92.74,92.64,92.65,10400.0,69.2656,69.288,69.2133,69.2208,10400.0
2011-03-28 14:50:00,92.65,92.65,92.52,92.58,5400.0,69.2208,69.2208,69.1237,69.1685,5400.0
2011-03-28 14:55:00,92.58,92.58,92.55,92.56,4000.0,69.1685,69.1685,69.1461,69.1536,4000.0
2011-03-28 15:00:00,92.56,92.66,92.52,92.64,13900.0,69.1536,69.2283,69.1237,69.2133,13900.0
2011-03-28 15:05:00,92.64,92.65,92.51,92.55,5600.0,69.2133,69.2208,69.1162,69.1461,5600.0
2011-03-28 15:10:00,92.54,92.6,92.54,92.59,8500.0,69.1386,69.1834,69.1386,69.176,8500.0
2011-03-28 15:15:00,92.58,92.62,92.57,92.59,4600.0,69.1685,69.1984,69.161,69.176,4600.0
2011-03-28 15:20:00,92.58,92.67,92.57,92.6,6900.0,69.1685,69.2357,69.161,69.1834,6900.0
2011-03-28 15:25:00,92.6,92.69,92.55,92.6,18500.0,69.1834,69.2507,69.1461,69.1834,18500.0
2011-03-28 15:30:00,92.58,92.65,92.55,92.58,12000.0,69.1685,69.2208,69.1461,69.1685,12000.0
2011-03-28 15:35:00,92.6,92.6,92.4,92.44,17900.0,69.1834,69.1834,69.034,69.0639,17900.0
2011-03-28 15:40:00,92.43,92.44,92.37,92.37,14400.0,69.0564,69.0639,69.0116,69.0116,14400.0
2011-03-28 15:45:00,92.34,92.34,92.15,92.21,20100.0,68.9892,68.9892,68.8472,68.8921,20100.0
2011-03-28 15:50:00,92.21,92.32,92.19,92.29,30000.0,68.8921,68.9743,68.8771,68.9518,30000.0
2011-03-28 15:55:00,92.27,92.29,92.16,92.21,54600.0,68.9369,68.9518,68.8547,68.8921,54600.0
2011-03-29 09:30:00,92.12,92.2,91.61,91.72,22900.0,68.8248,68.8846,68.4438,68.526,22900.0
2011-03-29 09:35:00,91.69,91.69,91.41,91.54,11800.0,68.5036,68.5036,68.2944,68.3915,11800.0
2011-03-29 09:40:00,91.53,91.59,91.22,91.51,10800.0,68.384,68.4289,68.1524,68.3691,10800.0
2011-03-29 09:45:00,91.47,91.76,91.38,91.71,17000.0,68.3392,68.5559,68.272,68.5185,17000.0
2011-03-29 09:50:00,91.75,92.06,91.74,92.02,10400.0,68.5484,68.78,68.5409,68.7501,10400.0
2011-03-29 09:55:00,92.02,92.25,91.83,92.15,12200.0,68.7501,68.922,68.6082,68.8472,12200.0
2011-03-29 10:00:00,92.09,92.53,91.83,92.49,16500.0,68.8024,69.1312,68.6082,69.1013,16500.0
2011-03-29 10:05:00,92.49,92.56,92.39,92.52,12000.0,69.1013,69.1536,69.0266,69.1237,12000.0
2011-03-29 10:10:00,92.58,92.84,92.56,92.76,15000.0,69.1685,69.3628,69.1536,69.303,15000.0
2011-03-29 10:15:00,92.76,92.94,92.74,92.94,22600.0,69.303,69.4375,69.288,69.4375,22600.0
2011-03-29 10:20:00,92.96,92.96,92.73,92.74,10900.0,69.4524,69.4524,69.2806,69.288,10900.0
2011-03-29 10:25:00,92.74,92.85,92.73,92.8,12100.0,69.288,69.3702,69.2806,69.3329,12100.0
2011-03-29 10:30:00,92.75,92.88,92.75,92.82,5500.0,69.2955,69.3926,69.2955,69.3478,5500.0
2011-03-29 10:35:00,92.83,92.95,92.75,92.8,11000.0,69.3553,69.4449,69.2955,69.3329,11000.0
2011-03-29 10:40:00,92.79,92.82,92.72,92.79,8600.0,69.3254,69.3478,69.2731,69.3254,8600.0
2011-03-29 10:45:00,92.84,93.03,92.84,92.98,7200.0,69.3628,69.5047,69.3628,69.4674,7200.0
2011-03-29 10:50:00,92.98,93.08,92.9,92.97,9800.0,69.4674,69.5421,69.4076,69.4599,9800.0
2011-03-29 10:55:00,92.93,93.18,92.93,93.07,10300.0,69.43,69.6168,69.43,69.5346,10300.0
2011-03-29 11:00:00,93.12,93.29,93.12,93.25,17100.0,69.572,69.699,69.572,69.6691,17100.0
2011-03-29 11:05:00,93.23,93.4,93.12,93.3,14900.0,69.6541,69.7811,69.572,69.7064,14900.0
2011-03-29 11:10:00,93.38,93.48,93.35,93.48,9500.0,69.7662,69.8409,69.7438,69.8409,9500.0
2011-03-29 11:15:00,93.44,93.55,93.41,93.51,14700.0,69.811,69.8932,69.7886,69.8633,14700.0
2011-03-29 11:20:00,93.51,93.71,93.5,93.66,16700.0,69.8633,70.0128,69.8559,69.9754,16700.0
2011-03-29 11:25:00,93.7,93.75,93.62,93.7,15000.0,70.0053,70.0426,69.9455,70.0053,15000.0
2011-03-29 11:30:00,93.66,93.73,93.6,93.63,9400.0,69.9754,70.0277,69.9306,69.953,9400.0
2011-03-29 11:35:00,93.63,93.67,93.51,93.51,13700.0,69.953,69.9829,69.8633,69.8633,13700.0
2011-03-29 11:40:00,93.49,93.6,93.46,93.6,8300.0,69.8484,69.9306,69.826,69.9306,8300.0
2011-03-29 11:45:00,93.58,93.68,93.57,93.68,7100.0,69.9156,69.9903,69.9082,69.9903,7100.0
2011-03-29 11:50:00,93.65,93.75,93.61,93.64,10300.0,69.9679,70.0426,69.938,69.9605,10300.0
2011-03-29 11:55:00,93.66,93.79,93.64,93.79,5200.0,69.9754,70.0725,69.9605,70.0725,5200.0
2011-03-29 12:00:00,93.74,93.9,93.74,93.83,11100.0,70.0352,70.1547,70.0352,70.1024,11100.0
2011-03-29 12:05:00,93.89,93.9,93.73,93.73,4600.0,70.1472,70.1547,70.0277,70.0277,4600.0
2011-03-29 12:10:00,93.73,93.75,93.63,93.65,2300.0,70.0277,70.0426,69.953,69.9679,2300.0
2011-03-29 12:15:00,93.62,93.79,93.62,93.69,4000.0,69.9455,70.0725,69.9455,69.9978,4000.0
2011-03-29 12:20:00,93.75,93.87,93.71,93.84,8300.0,70.0426,70.1323,70.0128,70.1099,8300.0
2011-03-29 12:25:00,93.85,93.85,93.78,93.8,11900.0,70.1174,70.1174,70.0651,70.08,11900.0
2011-03-29 12:30:00,93.8,93.84,93.72,93.77,25000.0,70.08,70.1099,70.0202,70.0576,25000.0
2011-03-29 12:35:00,93.8,93.8,93.73,93.8,5200.0,70.08,70.08,70.0277,70.08,5200.0
2011-03-29 12:40:00,93.76,93.78,93.57,93.66,10600.0,70.0501,70.0651,69.9082,69.9754,10600.0
2011-03-29 12:45:00,93.64,93.7,93.61,93.7,4900.0,69.9605,70.0053,69.938,70.0053,4900.0
2011-03-29 12:50:00,93.69,93.76,93.69,93.75,6400.0,69.9978,70.0501,69.9978,70.0426,6400.0
2011-03-29 12:55:00,93.75,93.77,93.64,93.71,8800.0,70.0426,70.0576,69.9605,70.0128,8800.0
2011-03-29 13:00:00,93.69,93.72,93.61,93.62,12500.0,69.9978,70.0202,69.938,69.9455,12500.0
2011-03-29 13:05:00,93.63,93.65,93.56,93.63,6800.0,69.953,69.9679,69.9007,69.953,6800.0
2011-03-29 13:10:00,93.57,93.64,93.55,93.61,6400.0,69.9082,69.9605,69.8932,69.938,6400.0
2011-03-29 13:15:00,93.61,93.67,93.61,93.64,17300.0,69.938,69.9829,69.938,69.9605,17300.0
2011-03-29 13:20:00,93.64,93.65,93.54,93.54,9800.0,69.9605,69.9679,69.8857,69.8857,9800.0
2011-03-29 13:25:00,93.52,93.52,93.4,93.5,13100.0,69.8708,69.8708,69.7811,69.8559,13100.0
2011-03-29 13:30:00,93.5,93.6,93.5,93.58,5700.0,69.8559,69.9306,69.8559,69.9156,5700.0
2011-03-29 13:35:00,93.55,93.65,93.5,93.65,15100.0,69.8932,69.9679,69.8559,69.9679,15100.0
2011-03-29 13:40:00,93.64,93.64,93.55,93.57,5500.0,69.9605,69.9605,69.8932,69.9082,5500.0
2011-03-29 13:45:00,93.56,93.61,93.54,93.6,6600.0,69.9007,69.938,69.8857,69.9306,6600.0
2011-03-29 13:50:00,93.6,93.6,93.57,93.6,2500.0,69.9306,69.9306,69.9082,69.9306,2500.0
2011-03-29 13:55:00,93.58,93.6,93.5,93.51,7500.0,69.9156,69.9306,69.8559,69.8633,7500.0
2011-03-29 14:00:00,93.52,93.65,93.51,93.65,16100.0,69.8708,69.9679,69.8633,69.9679,16100.0
2011-03-29 14:05:00,93.62,93.68,93.59,93.65,15800.0,69.9455,69.9903,69.9231,69.9679,15800.0
2011-03-29 14:10:00,93.65,93.65,93.57,93.57,5800.0,69.9679,69.9679,69.9082,69.9082,5800.0
2011-03-29 14:15:00,93.6,93.65,93.59,93.61,6000.0,69.9306,69.9679,69.9231,69.938,6000.0
2011-03-29 14:20:00,93.61,93.63,93.52,93.53,7000.0,69.938,69.953,69.8708,69.8783,7000.0
2011-03-29 14:25:00,93.51,93.53,93.48,93.5,7000.0,69.8633,69.8783,69.8409,69.8559,7000.0
2011-03-29 14:30:00,93.52,93.56,93.49,93.56,5800.0,69.8708,69.9007,69.8484,69.9007,5800.0
2011-03-29 14:35:00,93.56,93.65,93.54,93.57,23800.0,69.9007,69.9679,69.8857,69.9082,23800.0
2011-03-29 14:40:00,93.57,93.69,93.56,93.67,6100.0,69.9082,69.9978,69.9007,69.9829,6100.0
2011-03-29 14:45:00,93.67,93.73,93.67,93.73,8300.0,69.9829,70.0277,69.9829,70.0277,8300.0
2011-03-29 14:50:00,93.73,93.77,93.68,93.69,13700.0,70.0277,70.0576,69.9903,69.9978,13700.0
2011-03-29 14:55:00,93.68,93.78,93.68,93.78,18500.0,69.9903,70.0651,69.9903,70.0651,18500.0
2011-03-29 15:00:00,93.79,93.88,93.79,93.88,11500.0,70.0725,70.1398,70.0725,70.1398,11500.0
2011-03-29 15:05:00,93.88,93.9,93.68,93.76,16300.0,70.1398,70.1547,69.9903,70.0501,16300.0
2011-03-29 15:10:00,93.76,93.85,93.74,93.85,11400.0,70.0501,70.1174,70.0352,70.1174,11400.0
2011-03-29 15:15:00,93.83,93.9,93.82,93.86,15800.0,70.1024,70.1547,70.0949,70.1248,15800.0
2011-03-29 15:20:00,93.87,93.9,93.76,93.76,16600.0,70.1323,70.1547,70.0501,70.0501,16600.0
2011-03-29 15:25:00,93.77,93.8,93.73,93.77,8400.0,70.0576,70.08,70.0277,70.0576,8400.0
2011-03-29 15:30:00,93.77,93.82,93.63,93.66,28700.0,70.0576,70.0949,69.953,69.9754,28700.0
2011-03-29 15:35:00,93.66,93.7,93.59,93.62,15000.0,69.9754,70.0053,69.9231,69.9455,15000.0
2011-03-29 15:40:00,93.61,93.62,93.53,93.61,13300.0,69.938,69.9455,69.8783,69.938,13300.0
2011-03-29 15:45:00,93.63,93.78,93.63,93.73,16200.0,69.953,70.0651,69.953,70.0277,16200.0
2011-03-29 15:50:00,93.74,93.81,93.71,93.78,21600.0,70.0352,70.0875,70.0128,70.0651,21600.0
2011-03-29 15:55:00,93.78,93.89,93.75,93.89,40200.0,70.0651,70.1472,70.0426,70.1472,40200.0
2011-03-30 09:30:00,94.26,94.65,94.11,94.38,30900.0,70.4237,70.715,70.3116,70.5133,30900.0
2011-03-30 09:35:00,94.4,94.57,94.37,94.51,16600.0,70.5283,70.6553,70.5059,70.6105,16600.0
2011-03-30 09:40:00,94.53,94.67,94.49,94.65,7700.0,70.6254,70.73,70.5955,70.715,7700.0
2011-03-30 09:45:00,94.66,94.67,94.35,94.41,8000.0,70.7225,70.73,70.4909,70.5357,8000.0
2011-03-30 09:50:00,94.48,94.56,94.29,94.43,6400.0,70.588,70.6478,70.4461,70.5507,6400.0
2011-03-30 09:55:00,94.43,94.59,94.34,94.52,16000.0,70.5507,70.6702,70.4834,70.6179,16000.0
2011-03-30 10:00:00,94.54,94.65,94.43,94.55,10100.0,70.6329,70.715,70.5507,70.6403,10100.0
2011-03-30 10:05:00,94.5,94.5,94.19,94.19,9400.0,70.603,70.603,70.3714,70.3714,9400.0
2011-03-30 10:10:00,94.18,94.45,94.15,94.41,17100.0,70.3639,70.5656,70.3415,70.5357,17100.0
2011-03-30 10:15:00,94.42,94.65,94.42,94.52,14500.0,70.5432,70.715,70.5432,70.6179,14500.0
2011-03-30 10:20:00,94.5,94.68,94.4,94.64,9900.0,70.603,70.7375,70.5283,70.7076,9900.0
2011-03-30 10:25:00,94.61,94.61,94.25,94.27,7600.0,70.6852,70.6852,70.4162,70.4311,7600.0
2011-03-30 10:30:00,94.31,94.62,94.31,94.51,8200.0,70.461,70.6926,70.461,70.6105,8200.0
2011-03-30 10:35:00,94.54,94.54,94.28,94.33,7700.0,70.6329,70.6329,70.4386,70.476,7700.0
2011-03-30 10:40:00,94.34,94.6,94.31,94.59,9200.0,70.4834,70.6777,70.461,70.6702,9200.0
2011-03-30 10:45:00,94.63,94.66,94.54,94.58,7000.0,70.7001,70.7225,70.6329,70.6628,7000.0
2011-03-30 10:50:00,94.58,94.68,94.49,94.67,10500.0,70.6628,70.7375,70.5955,70.73,10500.0
2011-03-30 10:55:00,94.68,94.8,94.62,94.8,9800.0,70.7375,70.8271,70.6926,70.8271,9800.0
2011-03-30 11:00:00,94.81,94.88,94.53,94.62,12300.0,70.8346,70.8869,70.6254,70.6926,12300.0
2011-03-30 11:05:00,94.63,94.63,94.46,94.5,14800.0,70.7001,70.7001,70.5731,70.603,14800.0
2011-03-30 11:10:00,94.47,94.47,94.22,94.23,12800.0,70.5806,70.5806,70.3938,70.4013,12800.0
2011-03-30 11:15:00,94.28,94.42,94.28,94.35,2400.0,70.4386,70.5432,70.4386,70.4909,2400.0
2011-03-30 11:20:00,94.33,94.33,94.11,94.11,8400.0,70.476,70.476,70.3116,70.3116,8400.0
2011-03-30 11:25:00,94.12,94.16,94.1,94.16,7100.0,70.3191,70.349,70.3041,70.349,7100.0
2011-03-30 11:30:00,94.19,94.22,94.13,94.22,5100.0,70.3714,70.3938,70.3265,70.3938,5100.0
2011-03-30 11:35:00,94.22,94.22,94.01,94.05,11000.0,70.3938,70.3938,70.2369,70.2668,11000.0
2011-03-30 11:40:00,94.07,94.26,94.07,94.21,5200.0,70.2817,70.4237,70.2817,70.3863,5200.0
2011-03-30 11:45:00,94.23,94.25,94.15,94.19,20500.0,70.4013,70.4162,70.3415,70.3714,20500.0
2011-03-30 11:50:00,94.16,94.18,94.12,94.13,4000.0,70.349,70.3639,70.3191,70.3265,4000.0
2011-03-30 11:55:00,94.16,94.16,94.01,94.01,5700.0,70.349,70.349,70.2369,70.2369,5700.0
2011-03-30 12:00:00,94.03,94.11,94.02,94.11,4000.0,70.2518,70.3116,70.2444,70.3116,4000.0
2011-03-30 12:05:00,94.12,94.16,93.97,93.98,10600.0,70.3191,70.349,70.207,70.2145,10600.0
2011-03-30 12:10:00,93.95,94.4,93.94,94.19,7600.0,70.1921,70.5283,70.1846,70.3714,7600.0
2011-03-30 12:15:00,94.19,94.36,94.18,94.29,22400.0,70.3714,70.4984,70.3639,70.4461,22400.0
2011-03-30 12:20:00,94.27,94.29,94.19,94.27,10300.0,70.4311,70.4461,70.3714,70.4311,10300.0
2011-03-30 12:25:00,94.27,94.28,94.16,94.17,10900.0,70.4311,70.4386,70.349,70.3564,10900.0
2011-03-30 12:30:00,94.2,94.23,94.14,94.17,5800.0,70.3788,70.4013,70.334,70.3564,5800.0
2011-03-30 12:35:00,94.19,94.2,94.13,94.13,7900.0,70.3714,70.3788,70.3265,70.3265,7900.0
2011-03-30 12:40:00,94.15,94.2,94.13,94.16,9800.0,70.3415,70.3788,70.3265,70.349,9800.0
2011-03-30 12:45:00,94.18,94.26,94.18,94.25,5000.0,70.3639,70.4237,70.3639,70.4162,5000.0
2011-03-30 12:50:00,94.25,94.28,94.2,94.26,5300.0,70.4162,70.4386,70.3788,70.4237,5300.0
2011-03-30 12:55:00,94.25,94.28,94.2,94.24,15200.0,70.4162,70.4386,70.3788,70.4087,15200.0
2011-03-30 13:00:00,94.24,94.26,94.2,94.23,12200.0,70.4087,70.4237,70.3788,70.4013,12200.0
2011-03-30 13:05:00,94.23,94.29,94.21,94.22,7900.0,70.4013,70.4461,70.3863,70.3938,7900.0
2011-03-30 13:10:00,94.22,94.22,94.16,94.19,6100.0,70.3938,70.3938,70.349,70.3714,6100.0
2011-03-30 13:15:00,94.18,94.2,94.16,94.19,3700.0,70.3639,70.3788,70.349,70.3714,3700.0
2011-03-30 13:20:00,94.19,94.27,94.18,94.25,11900.0,70.3714,70.4311,70.3639,70.4162,11900.0
2011-03-30 13:25:00,94.25,94.25,94.15,94.2,6600.0,70.4162,70.4162,70.3415,70.3788,6600.0
2011-03-30 13:30:00,94.2,94.2,94.09,94.18,20100.0,70.3788,70.3788,70.2967,70.3639,20100.0
2011-03-30 13:35:00,94.17,94.18,94.1,94.11,13900.0,70.3564,70.3639,70.3041,70.3116,13900.0
2011-03-30 13:40:00,94.11,94.14,94.06,94.13,5300.0,70.3116,70.334,70.2742,70.3265,5300.0
2011-03-30 13:45:00,94.13,94.2,94.11,94.2,24100.0,70.3265,70.3788,70.3116,70.3788,24100.0
2011-03-30 13:50:00,94.19,94.22,94.18,94.2,24200.0,70.3714,70.3938,70.3639,70.3788,24200.0
2011-03-30 13:55:00,94.2,94.2,94.18,94.2,6000.0,70.3788,70.3788,70.3639,70.3788,6000.0
2011-03-30 14:00:00,94.2,94.25,94.2,94.22,5900.0,70.3788,70.4162,70.3788,70.3938,5900.0
2011-03-30 14:05:00,94.22,94.22,94.2,94.21,9800.0,70.3938,70.3938,70.3788,70.3863,9800.0
2011-03-30 14:10:00,94.21,94.22,94.2,94.2,16800.0,70.3863,70.3938,70.3788,70.3788,16800.0
2011-03-30 14:15:00,94.2,94.21,94.2,94.2,11100.0,70.3788,70.3863,70.3788,70.3788,11100.0
2011-03-30 14:20:00,94.2,94.22,94.2,94.22,9600.0,70.3788,70.3938,70.3788,70.3938,9600.0
2011-03-30 14:25:00,94.22,94.28,94.2,94.28,27000.0,70.3938,70.4386,70.3788,70.4386,27000.0
2011-03-30 14:30:00,94.28,94.35,94.24,94.31,10300.0,70.4386,70.4909,70.4087,70.461,10300.0
2011-03-30 14:35:00,94.3,94.32,94.3,94.31,12100.0,70.4536,70.4685,70.4536,70.461,12100.0
2011-03-30 14:40:00,94.31,94.32,94.3,94.3,10200.0,70.461,70.4685,70.4536,70.4536,10200.0
2011-03-30 14:45:00,94.3,94.33,94.3,94.3,32300.0,70.4536,70.476,70.4536,70.4536,32300.0
2011-03-30 14:50:00,94.31,94.31,94.2,94.2,42400.0,70.461,70.461,70.3788,70.3788,42400.0
2011-03-30 14:55:00,94.19,94.23,94.17,94.18,7900.0,70.3714,70.4013,70.3564,70.3639,7900.0
2011-03-30 15:00:00,94.18,94.23,94.18,94.21,13500.0,70.3639,70.4013,70.3639,70.3863,13500.0
2011-03-30 15:05:00,94.21,94.24,94.2,94.21,18500.0,70.3863,70.4087,70.3788,70.3863,18500.0
2011-03-30 15:10:00,94.2,94.24,94.2,94.22,17200.0,70.3788,70.4087,70.3788,70.3938,17200.0
2011-03-30 15:15:00,94.21,94.39,94.2,94.38,19700.0,70.3863,70.5208,70.3788,70.5133,19700.0
2011-03-30 15:20:00,94.4,94.44,94.38,94.4,20300.0,70.5283,70.5582,70.5133,70.5283,20300.0
2011-03-30 15:25:00,94.38,94.41,94.27,94.27,8200.0,70.5133,70.5357,70.4311,70.4311,8200.0
2011-03-30 15:30:00,94.28,94.36,94.22,94.29,15000.0,70.4386,70.4984,70.3938,70.4461,15000.0
2011-03-30 15:35:00,94.31,94.38,94.29,94.31,10900.0,70.461,70.5133,70.4461,70.461,10900.0
2011-03-30 15:40:00,94.32,94.32,94.23,94.27,12700.0,70.4685,70.4685,70.4013,70.4311,12700.0
2011-03-30 15:45:00,94.29,94.33,94.05,94.09,29000.0,70.4461,70.476,70.2668,70.2967,29000.0
2011-03-30 15:50:00,94.08,94.2,94.08,94.15,24800.0,70.2892,70.3788,70.2892,70.3415,24800.0
2011-03-30 15:55:00,94.16,94.19,94.0,94.0,86600.0,70.349,70.3714,70.2294,70.2294,86600.0
2011-03-31 09:30:00,93.67,94.05,93.67,93.91,37300.0,69.9829,70.2668,69.9829,70.1622,37300.0
2011-03-31 09:35:00,93.91,94.11,93.81,94.02,11700.0,70.1622,70.3116,70.0875,70.2444,11700.0
2011-03-31 09:40:00,94.09,94.17,93.78,94.01,30100.0,70.2967,70.3564,70.0651,70.2369,30100.0
2011-03-31 09:45:00,94.04,94.18,94.04,94.08,8900.0,70.2593,70.3639,70.2593,70.2892,8900.0
2011-03-31 09:50:00,94.11,94.2,94.03,94.15,15200.0,70.3116,70.3788,70.2518,70.3415,15200.0
2011-03-31 09:55:00,94.19,94.22,94.01,94.21,5400.0,70.3714,70.3938,70.2369,70.3863,5400.0
2011-03-31 10:00:00,94.21,94.25,94.04,94.17,15100.0,70.3863,70.4162,70.2593,70.3564,15100.0
2011-03-31 10:05:00,94.16,94.3,94.14,94.3,7100.0,70.349,70.4536,70.334,70.4536,7100.0
2011-03-31 10:10:00,94.36,94.48,94.32,94.47,10300.0,70.4984,70.588,70.4685,70.5806,10300.0
2011-03-31 10:15:00,94.47,94.7,94.45,94.51,17600.0,70.5806,70.7524,70.5656,70.6105,17600.0
2011-03-31 10:20:00,94.55,94.64,94.51,94.56,7900.0,70.6403,70.7076,70.6105,70.6478,7900.0
2011-03-31 10:25:00,94.62,94.72,94.61,94.65,2400.0,70.6926,70.7673,70.6852,70.715,2400.0
2011-03-31 10:30:00,94.69,94.79,94.68,94.77,2700.0,70.7449,70.8196,70.7375,70.8047,2700.0
2011-03-31 10:35:00,94.78,94.79,94.59,94.59,4800.0,70.8122,70.8196,70.6702,70.6702,4800.0
2011-03-31 10:40:00,94.59,94.6,94.42,94.53,7500.0,70.6702,70.6777,70.5432,70.6254,7500.0
2011-03-31 10:45:00,94.58,94.64,94.43,94.45,7800.0,70.6628,70.7076,70.5507,70.5656,7800.0
2011-03-31 10:50:00,94.45,94.45,94.34,94.45,7500.0,70.5656,70.5656,70.4834,70.5656,7500.0
2011-03-31 10:55:00,94.44,94.57,94.44,94.54,4300.0,70.5582,70.6553,70.5582,70.6329,4300.0
2011-03-31 11:00:00,94.53,94.53,94.37,94.42,4900.0,70.6254,70.6254,70.5059,70.5432,4900.0
2011-03-31 11:05:00,94.41,94.54,94.35,94.38,13100.0,70.5357,70.6329,70.4909,70.5133,13100.0
2011-03-31 11:10:00,94.37,94.58,94.35,94.53,11000.0,70.5059,70.6628,70.4909,70.6254,11000.0
2011-03-31 11:15:00,94.48,94.61,94.48,94.51,7100.0,70.588,70.6852,70.588,70.6105,7100.0
2011-03-31 11:20:00,94.55,94.56,94.39,94.41,12100.0,70.6403,70.6478,70.5208,70.5357,12100.0
2011-03-31 11:25:00,94.4,94.53,94.37,94.46,8800.0,70.5283,70.6254,70.5059,70.5731,8800.0
2011-03-31 11:30:00,94.47,94.5,94.4,94.43,10800.0,70.5806,70.603,70.5283,70.5507,10800.0
2011-03-31 11:35:00,94.38,94.46,94.36,94.43,8300.0,70.5133,70.5731,70.4984,70.5507,8300.0
2011-03-31 11:40:00,94.45,94.52,94.38,94.5,14900.0,70.5656,70.6179,70.5133,70.603,14900.0
2011-03-31 11:45:00,94.49,94.52,94.42,94.49,12400.0,70.5955,70.6179,70.5432,70.5955,12400.0
2011-03-31 11:50:00,94.48,94.52,94.42,94.52,6100.0,70.588,70.6179,70.5432,70.6179,6100.0
2011-03-31 11:55:00,94.48,94.52,94.35,94.48,3700.0,70.588,70.6179,70.4909,70.588,3700.0
2011-03-31 12:00:00,94.49,94.53,94.47,94.47,4900.0,70.5955,70.6254,70.5806,70.5806,4900.0
2011-03-31 12:05:00,94.48,94.5,94.43,94.45,1800.0,70.588,70.603,70.5507,70.5656,1800.0
2011-03-31 12:10:00,94.44,94.46,94.38,94.42,3600.0,70.5582,70.5731,70.5133,70.5432,3600.0
2011-03-31 12:15:00,94.4,94.47,94.39,94.47,3600.0,70.5283,70.5806,70.5208,70.5806,3600.0
2011-03-31 12:20:00,94.47,94.51,94.45,94.45,4300.0,70.5806,70.6105,70.5656,70.5656,4300.0
2011-03-31 12:25:00,94.47,94.53,94.46,94.5,5100.0,70.5806,70.6254,70.5731,70.603,5100.0
2011-03-31 12:30:00,94.48,94.56,94.45,94.49,3900.0,70.588,70.6478,70.5656,70.5955,3900.0
2011-03-31 12:35:00,94.48,94.49,94.37,94.4,3200.0,70.588,70.5955,70.5059,70.5283,3200.0
2011-03-31 12:40:00,94.39,94.5,94.3,94.5,4400.0,70.5208,70.603,70.4536,70.603,4400.0
2011-03-31 12:45:00,94.47,94.5,94.42,94.45,2700.0,70.5806,70.603,70.5432,70.5656,2700.0
2011-03-31 12:50:00,94.44,94.45,94.38,94.45,3400.0,70.5582,70.5656,70.5133,70.5656,3400.0
2011-03-31 12:55:00,94.47,94.57,94.4,94.49,8100.0,70.5806,70.6553,70.5283,70.5955,8100.0
2011-03-31 13:00:00,94.48,94.58,94.48,94.51,15200.0,70.588,70.6628,70.588,70.6105,15200.0
2011-03-31 13:05:00,94.49,94.5,94.48,94.5,1100.0,70.5955,70.603,70.588,70.603,1100.0
2011-03-31 13:10:00,94.53,94.55,94.51,94.54,4100.0,70.6254,70.6403,70.6105,70.6329,4100.0
2011-03-31 13:15:00,94.52,94.53,94.51,94.53,1700.0,70.6179,70.6254,70.6105,70.6254,1700.0
2011-03-31 13:20:00,94.54,94.57,94.51,94.55,7500.0,70.6329,70.6553,70.6105,70.6403,7500.0
2011-03-31 13:25:00,94.51,94.53,94.45,94.45,8900.0,70.6105,70.6254,70.5656,70.5656,8900.0
2011-03-31 13:30:00,94.47,94.53,94.45,94.52,9500.0,70.5806,70.6254,70.5656,70.6179,9500.0
2011-03-31 13:35:00,94.52,94.53,94.48,94.51,4800.0,70.6179,70.6254,70.588,70.6105,4800.0
2011-03-31 13:40:00,94.52,94.52,94.45,94.48,5300.0,70.6179,70.6179,70.5656,70.588,5300.0
2011-03-31 13:45:00,94.48,94.51,94.46,94.51,1300.0,70.588,70.6105,70.5731,70.6105,1300.0
2011-03-31 13:50:00,94.51,94.56,94.49,94.5,5900.0,70.6105,70.6478,70.5955,70.603,5900.0
2011-03-31 13:55:00,94.48,94.49,94.36,94.44,3500.0,70.588,70.5955,70.4984,70.5582,3500.0
2011-03-31 14:00:00,94.42,94.52,94.42,94.49,5000.0,70.5432,70.6179,70.5432,70.5955,5000.0
2011-03-31 14:05:00,94.5,94.59,94.46,94.59,7700.0,70.603,70.6702,70.5731,70.6702,7700.0
2011-03-31 14:10:00,94.58,94.61,94.55,94.57,13300.0,70.6628,70.6852,70.6403,70.6553,13300.0
2011-03-31 14:15:00,94.57,94.67,94.54,94.58,7100.0,70.6553,70.73,70.6329,70.6628,7100.0
2011-03-31 14:20:00,94.59,94.59,94.5,94.51,3900.0,70.6702,70.6702,70.603,70.6105,3900.0
2011-03-31 14:25:00,94.51,94.54,94.46,94.46,5100.0,70.6105,70.6329,70.5731,70.5731,5100.0
2011-03-31 14:30:00,94.46,94.55,94.46,94.53,11000.0,70.5731,70.6403,70.5731,70.6254,11000.0
2011-03-31 14:35:00,94.5,94.53,94.48,94.51,9700.0,70.603,70.6254,70.588,70.6105,9700.0
2011-03-31 14:40:00,94.49,94.49,94.43,94.48,5800.0,70.5955,70.5955,70.5507,70.588,5800.0
2011-03-31 14:45:00,94.48,94.53,94.48,94.52,15000.0,70.588,70.6254,70.588,70.6179,15000.0
2011-03-31 14:50:00,94.51,94.51,94.42,94.5,14300.0,70.6105,70.6105,70.5432,70.603,14300.0
2011-03-31 14:55:00,94.5,94.54,94.47,94.54,16900.0,70.603,70.6329,70.5806,70.6329,16900.0
2011-03-31 15:00:00,94.52,94.54,94.45,94.52,23600.0,70.6179,70.6329,70.5656,70.6179,23600.0
2011-03-31 15:05:00,94.52,94.53,94.5,94.52,6900.0,70.6179,70.6254,70.603,70.6179,6900.0
2011-03-31 15:10:00,94.51,94.62,94.5,94.62,9200.0,70.6105,70.6926,70.603,70.6926,9200.0
2011-03-31 15:15:00,94.63,94.65,94.56,94.65,55900.0,70.7001,70.715,70.6478,70.715,55900.0
2011-03-31 15:20:00,94.63,94.64,94.58,94.63,16000.0,70.7001,70.7076,70.6628,70.7001,16000.0
2011-03-31 15:25:00,94.61,94.63,94.57,94.59,16900.0,70.6852,70.7001,70.6553,70.6702,16900.0
2011-03-31 15:30:00,94.58,94.6,94.5,94.55,13300.0,70.6628,70.6777,70.603,70.6403,13300.0
2011-03-31 15:35:00,94.55,94.72,94.53,94.72,25000.0,70.6403,70.7673,70.6254,70.7673,25000.0
2011-03-31 15:40:00,94.71,94.75,94.64,94.7,22400.0,70.7599,70.7898,70.7076,70.7524,22400.0
2011-03-31 15:45:00,94.7,94.71,94.46,94.6,28300.0,70.7524,70.7599,70.5731,70.6777,28300.0
2011-03-31 15:50:00,94.59,94.77,94.59,94.72,20100.0,70.6702,70.8047,70.6702,70.7673,20100.0
2011-03-31 15:55:00,94.72,94.74,94.62,94.66,36400.0,70.7673,70.7823,70.6926,70.7225,36400.0
2011-04-01 09:30:00,95.13,95.41,95.06,95.3,37600.0,71.0737,71.2829,71.0214,71.2007,37600.0
2011-04-01 09:35:00,95.34,95.42,94.91,94.94,47300.0,71.2306,71.2903,70.9093,70.9317,47300.0
2011-04-01 09:40:00,94.92,94.92,94.46,94.84,29100.0,70.9168,70.9168,70.5731,70.857,29100.0
2011-04-01 09:45:00,94.8,94.8,94.45,94.45,14400.0,70.8271,70.8271,70.5656,70.5656,14400.0
2011-04-01 09:50:00,94.39,94.53,94.39,94.46,14900.0,70.5208,70.6254,70.5208,70.5731,14900.0
2011-04-01 09:55:00,94.46,94.61,94.32,94.51,14300.0,70.5731,70.6852,70.4685,70.6105,14300.0
2011-04-01 10:00:00,94.51,94.81,94.5,94.78,14300.0,70.6105,70.8346,70.603,70.8122,14300.0
2011-04-01 10:05:00,94.79,94.85,94.63,94.85,18700.0,70.8196,70.8645,70.7001,70.8645,18700.0
2011-04-01 10:10:00,94.85,95.28,94.83,95.25,32900.0,70.8645,71.1857,70.8495,71.1633,32900.0
2011-04-01 10:15:00,95.26,95.64,95.24,95.58,37000.0,71.1708,71.4547,71.1559,71.4099,37000.0
2011-04-01 10:20:00,95.6,95.76,95.55,95.76,24800.0,71.4248,71.5444,71.3875,71.5444,24800.0
2011-04-01 10:25:00,95.79,95.92,95.63,95.63,22200.0,71.5668,71.6639,71.4472,71.4472,22200.0
2011-04-01 10:30:00,95.65,95.75,95.64,95.68,13800.0,71.4622,71.5369,71.4547,71.4846,13800.0
2011-04-01 10:35:00,95.7,95.72,95.64,95.7,11300.0,71.4995,71.5145,71.4547,71.4995,11300.0
2011-04-01 10:40:00,95.66,95.7,95.57,95.64,7500.0,71.4696,71.4995,71.4024,71.4547,7500.0
2011-04-01 10:45:00,95.64,95.84,95.63,95.83,13100.0,71.4547,71.6041,71.4472,71.5967,13100.0
2011-04-01 10:50:00,95.85,95.87,95.66,95.69,10500.0,71.6116,71.6265,71.4696,71.4921,10500.0
2011-04-01 10:55:00,95.68,95.87,95.64,95.86,18300.0,71.4846,71.6265,71.4547,71.6191,18300.0
2011-04-01 11:00:00,95.87,95.95,95.82,95.9,12300.0,71.6265,71.6863,71.5892,71.649,12300.0
2011-04-01 11:05:00,95.9,95.91,95.79,95.87,10800.0,71.649,71.6564,71.5668,71.6265,10800.0
2011-04-01 11:10:00,95.88,96.23,95.88,96.21,28000.0,71.634,71.8955,71.634,71.8806,28000.0
2011-04-01 11:15:00,96.21,96.45,96.21,96.42,20100.0,71.8806,72.0599,71.8806,72.0375,20100.0
2011-04-01 11:20:00,96.42,96.63,96.41,96.54,19800.0,72.0375,72.1943,72.03,72.1271,19800.0
2011-04-01 11:25:00,96.54,96.88,96.52,96.88,32500.0,72.1271,72.3811,72.1122,72.3811,32500.0
2011-04-01 11:30:00,96.88,97.0,96.81,96.99,30700.0,72.3811,72.4708,72.3288,72.4633,30700.0
2011-04-01 11:35:00,96.99,97.05,96.92,96.99,19800.0,72.4633,72.5081,72.411,72.4633,19800.0
2011-04-01 11:40:00,96.98,97.0,96.77,96.82,33000.0,72.4558,72.4708,72.2989,72.3363,33000.0
2011-04-01 11:45:00,96.79,96.81,96.52,96.53,27100.0,72.3139,72.3288,72.1122,72.1196,27100.0
2011-04-01 11:50:00,96.53,96.56,96.47,96.51,9500.0,72.1196,72.1421,72.0748,72.1047,9500.0
2011-04-01 11:55:00,96.52,96.55,96.37,96.4,15800.0,72.1122,72.1346,72.0001,72.0225,15800.0
2011-04-01 12:00:00,96.42,96.42,96.32,96.36,9200.0,72.0375,72.0375,71.9627,71.9926,9200.0
2011-04-01 12:05:00,96.35,96.65,96.35,96.59,4300.0,71.9852,72.2093,71.9852,72.1645,4300.0
2011-04-01 12:10:00,96.58,96.65,96.53,96.65,6100.0,72.157,72.2093,72.1196,72.2093,6100.0
2011-04-01 12:15:00,96.66,96.66,96.52,96.52,4300.0,72.2168,72.2168,72.1122,72.1122,4300.0
2011-04-01 12:20:00,96.55,96.55,96.41,96.42,5500.0,72.1346,72.1346,72.03,72.0375,5500.0
2011-04-01 12:25:00,96.42,96.44,96.35,96.39,5900.0,72.0375,72.0524,71.9852,72.015,5900.0
2011-04-01 12:30:00,96.37,96.41,96.35,96.41,17000.0,72.0001,72.03,71.9852,72.03,17000.0
2011-04-01 12:35:00,96.44,96.53,96.42,96.48,3300.0,72.0524,72.1196,72.0375,72.0823,3300.0
2011-04-01 12:40:00,96.48,96.49,96.39,96.41,4700.0,72.0823,72.0898,72.015,72.03,4700.0
2011-04-01 12:45:00,96.4,96.41,96.35,96.36,18000.0,72.0225,72.03,71.9852,71.9926,18000.0
2011-04-01 12:50:00,96.4,96.5,96.4,96.48,9600.0,72.0225,72.0972,72.0225,72.0823,9600.0
2011-04-01 12:55:00,96.49,96.58,96.49,96.58,5500.0,72.0898,72.157,72.0898,72.157,5500.0
2011-04-01 13:00:00,96.61,96.61,96.46,96.5,4300.0,72.1794,72.1794,72.0673,72.0972,4300.0
2011-04-01 13:05:00,96.47,96.47,96.35,96.44,7500.0,72.0748,72.0748,71.9852,72.0524,7500.0
2011-04-01 13:10:00,96.44,96.45,96.36,96.38,2600.0,72.0524,72.0599,71.9926,72.0076,2600.0
2011-04-01 13:15:00,96.36,96.41,96.33,96.36,3700.0,71.9926,72.03,71.9702,71.9926,3700.0
2011-04-01 13:20:00,96.33,96.33,96.25,96.28,9000.0,71.9702,71.9702,71.9104,71.9329,9000.0
2011-04-01 13:25:00,96.29,96.29,96.24,96.28,3000.0,71.9403,71.9403,71.903,71.9329,3000.0
2011-04-01 13:30:00,96.29,96.34,96.27,96.28,5800.0,71.9403,71.9777,71.9254,71.9329,5800.0
2011-04-01 13:35:00,96.31,96.31,96.26,96.29,8400.0,71.9553,71.9553,71.9179,71.9403,8400.0
2011-04-01 13:40:00,96.3,96.39,96.3,96.34,3800.0,71.9478,72.015,71.9478,71.9777,3800.0
2011-04-01 13:45:00,96.34,96.34,96.25,96.32,8000.0,71.9777,71.9777,71.9104,71.9627,8000.0
2011-04-01 13:50:00,96.33,96.38,96.33,96.35,4700.0,71.9702,72.0076,71.9702,71.9852,4700.0
2011-04-01 13:55:00,96.34,96.41,96.28,96.39,5300.0,71.9777,72.03,71.9329,72.015,5300.0
2011-04-01 14:00:00,96.39,96.43,96.39,96.43,12000.0,72.015,72.0449,72.015,72.0449,12000.0
2011-04-01 14:05:00,96.42,96.53,96.41,96.53,18500.0,72.0375,72.1196,72.03,72.1196,18500.0
2011-04-01 14:10:00,96.52,96.64,96.52,96.63,12600.0,72.1122,72.2018,72.1122,72.1943,12600.0
2011-04-01 14:15:00,96.63,96.68,96.57,96.67,9200.0,72.1943,72.2317,72.1495,72.2242,9200.0
2011-04-01 14:20:00,96.68,96.82,96.68,96.8,20300.0,72.2317,72.3363,72.2317,72.3214,20300.0
2011-04-01 14:25:00,96.81,96.93,96.8,96.93,18000.0,72.3288,72.4185,72.3214,72.4185,18000.0
2011-04-01 14:30:00,96.91,96.94,96.89,96.89,15600.0,72.4035,72.426,72.3886,72.3886,15600.0
2011-04-01 14:35:00,96.9,96.92,96.75,96.76,9400.0,72.3961,72.411,72.284,72.2915,9400.0
2011-04-01 14:40:00,96.75,96.76,96.56,96.56,18600.0,72.284,72.2915,72.1421,72.1421,18600.0
2011-04-01 14:45:00,96.58,96.65,96.49,96.58,25400.0,72.157,72.2093,72.0898,72.157,25400.0
2011-04-01 14:50:00,96.58,96.58,96.42,96.5,20200.0,72.157,72.157,72.0375,72.0972,20200.0
2011-04-01 14:55:00,96.54,96.54,96.41,96.52,7300.0,72.1271,72.1271,72.03,72.1122,7300.0
2011-04-01 15:00:00,96.51,96.51,96.29,96.37,22800.0,72.1047,72.1047,71.9403,72.0001,22800.0
2011-04-01 15:05:00,96.39,96.4,96.31,96.36,8900.0,72.015,72.0225,71.9553,71.9926,8900.0
2011-04-01 15:10:00,96.35,96.43,96.13,96.19,16000.0,71.9852,72.0449,71.8208,71.8656,16000.0
2011-04-01 15:15:00,96.21,96.38,96.16,96.34,25700.0,71.8806,72.0076,71.8432,71.9777,25700.0
2011-04-01 15:20:00,96.33,96.46,96.31,96.46,16000.0,71.9702,72.0673,71.9553,72.0673,16000.0
2011-04-01 15:25:00,96.46,96.61,96.45,96.6,19800.0,72.0673,72.1794,72.0599,72.1719,19800.0
2011-04-01 15:30:00,96.59,96.82,96.59,96.75,24700.0,72.1645,72.3363,72.1645,72.284,24700.0
2011-04-01 15:35:00,96.75,96.77,96.64,96.72,14400.0,72.284,72.2989,72.2018,72.2616,14400.0
2011-04-01 15:40:00,96.72,96.91,96.69,96.89,44900.0,72.2616,72.4035,72.2392,72.3886,44900.0
2011-04-01 15:45:00,96.91,97.08,96.87,96.89,67700.0,72.4035,72.5306,72.3737,72.3886,67700.0
2011-04-01 15:50:00,96.9,96.97,96.79,96.8,38400.0,72.3961,72.4484,72.3139,72.3214,38400.0
2011-04-01 15:55:00,96.8,97.01,96.8,96.94,66100.0,72.3214,72.4783,72.3214,72.426,66100.0
2011-04-04 09:30:00,97.9,97.9,97.55,97.72,48100.0,73.1432,73.1432,72.8817,73.0087,48100.0
2011-04-04 09:35:00,97.67,97.75,97.55,97.55,11200.0,72.9714,73.0311,72.8817,72.8817,11200.0
2011-04-04 09:40:00,97.56,97.65,97.55,97.62,11500.0,72.8892,72.9564,72.8817,72.934,11500.0
2011-04-04 09:45:00,97.62,97.7,97.35,97.38,21700.0,72.934,72.9938,72.7323,72.7547,21700.0
2011-04-04 09:50:00,97.38,97.4,96.95,96.96,12900.0,72.7547,72.7696,72.4334,72.4409,12900.0
2011-04-04 09:55:00,96.96,96.99,96.79,96.99,12800.0,72.4409,72.4633,72.3139,72.4633,12800.0
2011-04-04 10:00:00,96.99,96.99,96.72,96.83,5000.0,72.4633,72.4633,72.2616,72.3438,5000.0
2011-04-04 10:05:00,96.87,96.88,96.76,96.87,4700.0,72.3737,72.3811,72.2915,72.3737,4700.0
2011-04-04 10:10:00,96.88,97.23,96.83,97.22,17800.0,72.3811,72.6426,72.3438,72.6352,17800.0
2011-04-04 10:15:00,97.23,97.24,97.01,97.21,7300.0,72.6426,72.6501,72.4783,72.6277,7300.0
2011-04-04 10:20:00,97.21,97.32,97.12,97.29,14800.0,72.6277,72.7099,72.5604,72.6874,14800.0
2011-04-04 10:25:00,97.27,97.31,97.04,97.05,5900.0,72.6725,72.7024,72.5007,72.5081,5900.0
2011-04-04 10:30:00,97.05,97.21,97.05,97.21,5900.0,72.5081,72.6277,72.5081,72.6277,5900.0
2011-04-04 10:35:00,97.18,97.28,97.13,97.17,15300.0,72.6053,72.68,72.5679,72.5978,15300.0
2011-04-04 10:40:00,97.2,97.22,97.11,97.13,11300.0,72.6202,72.6352,72.553,72.5679,11300.0
2011-04-04 10:45:00,97.15,97.18,97.02,97.12,6100.0,72.5829,72.6053,72.4857,72.5604,6100.0
2011-04-04 10:50:00,97.1,97.18,97.02,97.06,5000.0,72.5455,72.6053,72.4857,72.5156,5000.0
2011-04-04 10:55:00,97.03,97.03,96.83,96.86,9300.0,72.4932,72.4932,72.3438,72.3662,9300.0
2011-04-04 11:00:00,96.89,96.94,96.77,96.78,6500.0,72.3886,72.426,72.2989,72.3064,6500.0
2011-04-04 11:05:00,96.75,96.76,96.65,96.69,5900.0,72.284,72.2915,72.2093,72.2392,5900.0
2011-04-04 11:10:00,96.67,96.78,96.66,96.74,5400.0,72.2242,72.3064,72.2168,72.2765,5400.0
2011-04-04 11:15:00,96.77,96.8,96.71,96.76,6200.0,72.2989,72.3214,72.2541,72.2915,6200.0
2011-04-04 11:20:00,96.77,96.81,96.7,96.73,5700.0,72.2989,72.3288,72.2466,72.2691,5700.0
2011-04-04 11:25:00,96.67,96.78,96.55,96.78,10000.0,72.2242,72.3064,72.1346,72.3064,10000.0
2011-04-04 11:30:00,96.8,96.81,96.73,96.78,5000.0,72.3214,72.3288,72.2691,72.3064,5000.0
2011-04-04 11:35:00,96.78,96.82,96.66,96.66,37100.0,72.3064,72.3363,72.2168,72.2168,37100.0
2011-04-04 11:40:00,96.66,96.73,96.61,96.73,5900.0,72.2168,72.2691,72.1794,72.2691,5900.0
2011-04-04 11:45:00,96.72,96.79,96.69,96.69,4200.0,72.2616,72.3139,72.2392,72.2392,4200.0
2011-04-04 11:50:00,96.69,96.72,96.66,96.67,4000.0,72.2392,72.2616,72.2168,72.2242,4000.0
2011-04-04 11:55:00,96.73,96.8,96.68,96.73,4900.0,72.2691,72.3214,72.2317,72.2691,4900.0
2011-04-04 12:00:00,96.75,96.78,96.69,96.71,10000.0,72.284,72.3064,72.2392,72.2541,10000.0
2011-04-04 12:05:00,96.73,96.75,96.58,96.58,4300.0,72.2691,72.284,72.157,72.157,4300.0
2011-04-04 12:10:00,96.6,96.76,96.58,96.67,8600.0,72.1719,72.2915,72.157,72.2242,8600.0
2011-04-04 12:15:00,96.67,96.68,96.63,96.64,8600.0,72.2242,72.2317,72.1943,72.2018,8600.0
2011-04-04 12:20:00,96.65,96.7,96.63,96.66,7800.0,72.2093,72.2466,72.1943,72.2168,7800.0
2011-04-04 12:25:00,96.66,96.7,96.59,96.6,7900.0,72.2168,72.2466,72.1645,72.1719,7900.0
2011-04-04 12:30:00,96.6,96.68,96.57,96.57,6500.0,72.1719,72.2317,72.1495,72.1495,6500.0
2011-04-04 12:35:00,96.57,96.6,96.44,96.57,8300.0,72.1495,72.1719,72.0524,72.1495,8300.0
2011-04-04 12:40:00,96.56,96.57,96.51,96.54,2900.0,72.1421,72.1495,72.1047,72.1271,2900.0
2011-04-04 12:45:00,96.53,96.55,96.42,96.48,4000.0,72.1196,72.1346,72.0375,72.0823,4000.0
2011-04-04 12:50:00,96.46,96.46,96.36,96.39,5600.0,72.0673,72.0673,71.9926,72.015,5600.0
2011-04-04 12:55:00,96.4,96.41,96.35,96.38,9300.0,72.0225,72.03,71.9852,72.0076,9300.0
2011-04-04 13:00:00,96.38,96.44,96.35,96.44,4600.0,72.0076,72.0524,71.9852,72.0524,4600.0
2011-04-04 13:05:00,96.44,96.53,96.4,96.52,7200.0,72.0524,72.1196,72.0225,72.1122,7200.0
2011-04-04 13:10:00,96.52,96.58,96.5,96.56,8200.0,72.1122,72.157,72.0972,72.1421,8200.0
2011-04-04 13:15:00,96.57,96.61,96.54,96.59,8100.0,72.1495,72.1794,72.1271,72.1645,8100.0
2011-04-04 13:20:00,96.59,96.6,96.55,96.57,9700.0,72.1645,72.1719,72.1346,72.1495,9700.0
2011-04-04 13:25:00,96.56,96.62,96.56,96.58,5900.0,72.1421,72.1869,72.1421,72.157,5900.0
2011-04-04 13:30:00,96.56,96.56,96.4,96.46,9500.0,72.1421,72.1421,72.0225,72.0673,9500.0
2011-04-04 13:35:00,96.41,96.55,96.39,96.52,3900.0,72.03,72.1346,72.015,72.1122,3900.0
2011-04-04 13:40:00,96.52,96.52,96.37,96.43,4900.0,72.1122,72.1122,72.0001,72.0449,4900.0
2011-04-04 13:45:00,96.43,96.43,96.32,96.38,6000.0,72.0449,72.0449,71.9627,72.0076,6000.0
2011-04-04 13:50:00,96.38,96.4,96.13,96.21,10500.0,72.0076,72.0225,71.8208,71.8806,10500.0
2011-04-04 13:55:00,96.2,96.21,96.12,96.13,10000.0,71.8731,71.8806,71.8133,71.8208,10000.0
2011-04-04 14:00:00,96.13,96.15,96.01,96.07,9300.0,71.8208,71.8357,71.7311,71.776,9300.0
2011-04-04 14:05:00,96.07,96.25,96.07,96.21,8600.0,71.776,71.9104,71.776,71.8806,8600.0
2011-04-04 14:10:00,96.21,96.32,96.2,96.29,8900.0,71.8806,71.9627,71.8731,71.9403,8900.0
2011-04-04 14:15:00,96.3,96.35,96.26,96.3,8800.0,71.9478,71.9852,71.9179,71.9478,8800.0
2011-04-04 14:20:00,96.33,96.42,96.31,96.35,6900.0,71.9702,72.0375,71.9553,71.9852,6900.0
2011-04-04 14:25:00,96.33,96.41,96.29,96.3,13200.0,71.9702,72.03,71.9403,71.9478,13200.0
2011-04-04 14:30:00,96.28,96.42,96.28,96.4,5300.0,71.9329,72.0375,71.9329,72.0225,5300.0
2011-04-04 14:35:00,96.4,96.48,96.4,96.48,45300.0,72.0225,72.0823,72.0225,72.0823,45300.0
2011-04-04 14:40:00,96.49,96.5,96.46,96.48,9900.0,72.0898,72.0972,72.0673,72.0823,9900.0
2011-04-04 14:45:00,96.5,96.54,96.46,96.51,4100.0,72.0972,72.1271,72.0673,72.1047,4100.0
2011-04-04 14:50:00,96.51,96.54,96.44,96.46,14200.0,72.1047,72.1271,72.0524,72.0673,14200.0
2011-04-04 14:55:00,96.46,96.55,96.44,96.53,8300.0,72.0673,72.1346,72.0524,72.1196,8300.0
2011-04-04 15:00:00,96.53,96.53,96.34,96.36,9300.0,72.1196,72.1196,71.9777,71.9926,9300.0
2011-04-04 15:05:00,96.36,96.42,96.32,96.32,8300.0,71.9926,72.0375,71.9627,71.9627,8300.0
2011-04-04 15:10:00,96.35,96.46,96.34,96.41,8100.0,71.9852,72.0673,71.9777,72.03,8100.0
2011-04-04 15:15:00,96.41,96.48,96.4,96.41,6400.0,72.03,72.0823,72.0225,72.03,6400.0
2011-04-04 15:20:00,96.39,96.48,96.34,96.41,11000.0,72.015,72.0823,71.9777,72.03,11000.0
2011-04-04 15:25:00,96.44,96.71,96.43,96.64,10700.0,72.0524,72.2541,72.0449,72.2018,10700.0
2011-04-04 15:30:00,96.63,96.72,96.56,96.56,9900.0,72.1943,72.2616,72.1421,72.1421,9900.0
2011-04-04 15:35:00,96.56,96.67,96.53,96.67,9800.0,72.1421,72.2242,72.1196,72.2242,9800.0
2011-04-04 15:40:00,96.7,96.75,96.66,96.73,11100.0,72.2466,72.284,72.2168,72.2691,11100.0
2011-04-04 15:45:00,96.76,96.88,96.74,96.81,17800.0,72.2915,72.3811,72.2765,72.3288,17800.0
2011-04-04 15:50:00,96.81,96.85,96.74,96.77,20900.0,72.3288,72.3587,72.2765,72.2989,20900.0
2011-04-04 15:55:00,96.78,96.89,96.78,96.87,28400.0,72.3064,72.3886,72.3064,72.3737,28400.0
2011-04-05 09:30:00,96.67,96.74,96.33,96.41,23000.0,72.2242,72.2765,71.9702,72.03,23000.0
2011-04-05 09:35:00,96.4,96.65,96.27,96.32,21200.0,72.0225,72.2093,71.9254,71.9627,21200.0
2011-04-05 09:40:00,96.34,96.48,96.12,96.36,13800.0,71.9777,72.0823,71.8133,71.9926,13800.0
2011-04-05 09:45:00,96.4,96.54,96.36,96.54,6300.0,72.0225,72.1271,71.9926,72.1271,6300.0
2011-04-05 09:50:00,96.51,96.64,96.47,96.58,7500.0,72.1047,72.2018,72.0748,72.157,7500.0
2011-04-05 09:55:00,96.59,96.67,96.37,96.4,5300.0,72.1645,72.2242,72.0001,72.0225,5300.0
2011-04-05 10:00:00,96.4,96.42,96.13,96.21,22700.0,72.0225,72.0375,71.8208,71.8806,22700.0
2011-04-05 10:05:00,96.15,96.15,95.99,96.0,7700.0,71.8357,71.8357,71.7162,71.7237,7700.0
2011-04-05 10:10:00,95.98,96.3,95.96,96.03,20500.0,71.7087,71.9478,71.6938,71.7461,20500.0
2011-04-05 10:15:00,96.02,96.14,95.93,95.96,8800.0,71.7386,71.8283,71.6714,71.6938,8800.0
2011-04-05 10:20:00,95.96,96.42,95.96,96.38,9500.0,71.6938,72.0375,71.6938,72.0076,9500.0
2011-04-05 10:25:00,96.35,96.53,96.3,96.42,10200.0,71.9852,72.1196,71.9478,72.0375,10200.0
2011-04-05 10:30:00,96.45,96.49,96.34,96.49,17100.0,72.0599,72.0898,71.9777,72.0898,17100.0
2011-04-05 10:35:00,96.51,96.56,96.39,96.4,8400.0,72.1047,72.1421,72.015,72.0225,8400.0
2011-04-05 10:40:00,96.36,96.4,96.32,96.37,4100.0,71.9926,72.0225,71.9627,72.0001,4100.0
2011-04-05 10:45:00,96.4,96.5,96.36,96.36,5400.0,72.0225,72.0972,71.9926,71.9926,5400.0
2011-04-05 10:50:00,96.39,96.43,96.37,96.37,4500.0,72.015,72.0449,72.0001,72.0001,4500.0
2011-04-05 10:55:00,96.37,96.37,96.16,96.24,14600.0,72.0001,72.0001,71.8432,71.903,14600.0
2011-04-05 11:00:00,96.25,96.42,96.25,96.31,10400.0,71.9104,72.0375,71.9104,71.9553,10400.0
2011-04-05 11:05:00,96.32,96.47,96.31,96.41,13900.0,71.9627,72.0748,71.9553,72.03,13900.0
2011-04-05 11:10:00,96.39,96.45,96.26,96.45,4100.0,72.015,72.0599,71.9179,72.0599,4100.0
2011-04-05 11:15:00,96.45,96.69,96.45,96.69,5300.0,72.0599,72.2392,72.0599,72.2392,5300.0
2011-04-05 11:20:00,96.64,96.73,96.6,96.73,6100.0,72.2018,72.2691,72.1719,72.2691,6100.0
2011-04-05 11:25:00,96.73,96.76,96.64,96.65,9400.0,72.2691,72.2915,72.2018,72.2093,9400.0
2011-04-05 11:30:00,96.65,96.78,96.65,96.78,3800.0,72.2093,72.3064,72.2093,72.3064,3800.0
2011-04-05 11:35:00,96.78,96.82,96.75,96.78,10600.0,72.3064,72.3363,72.284,72.3064,10600.0
2011-04-05 11:40:00,96.78,96.84,96.61,96.61,46600.0,72.3064,72.3512,72.1794,72.1794,46600.0
2011-04-05 11:45:00,96.62,96.64,96.52,96.52,3500.0,72.1869,72.2018,72.1122,72.1122,3500.0
2011-04-05 11:50:00,96.56,96.67,96.48,96.63,2800.0,72.1421,72.2242,72.0823,72.1943,2800.0
2011-04-05 11:55:00,96.69,96.96,96.63,96.95,4700.0,72.2392,72.4409,72.1943,72.4334,4700.0
2011-04-05 12:00:00,96.91,96.97,96.8,96.9,8600.0,72.4035,72.4484,72.3214,72.3961,8600.0
2011-04-05 12:05:00,96.9,96.9,96.7,96.73,4200.0,72.3961,72.3961,72.2466,72.2691,4200.0
2011-04-05 12:10:00,96.72,96.79,96.72,96.72,23600.0,72.2616,72.3139,72.2616,72.2616,23600.0
2011-04-05 12:15:00,96.71,96.71,96.55,96.6,7800.0,72.2541,72.2541,72.1346,72.1719,7800.0
2011-04-05 12:20:00,96.58,96.67,96.58,96.6,4900.0,72.157,72.2242,72.157,72.1719,4900.0
2011-04-05 12:25:00,96.6,96.61,96.5,96.5,7100.0,72.1719,72.1794,72.0972,72.0972,7100.0
2011-04-05 12:30:00,96.52,96.64,96.52,96.59,7500.0,72.1122,72.2018,72.1122,72.1645,7500.0
2011-04-05 12:35:00,96.59,96.68,96.48,96.48,5100.0,72.1645,72.2317,72.0823,72.0823,5100.0
2011-04-05 12:40:00,96.48,96.59,96.47,96.57,15600.0,72.0823,72.1645,72.0748,72.1495,15600.0
2011-04-05 12:45:00,96.62,96.63,96.51,96.63,9200.0,72.1869,72.1943,72.1047,72.1943,9200.0
2011-04-05 12:50:00,96.65,96.69,96.47,96.57,9600.0,72.2093,72.2392,72.0748,72.1495,9600.0
2011-04-05 12:55:00,96.57,96.64,96.56,96.61,4500.0,72.1495,72.2018,72.1421,72.1794,4500.0
2011-04-05 13:00:00,96.61,96.64,96.57,96.6,5600.0,72.1794,72.2018,72.1495,72.1719,5600.0
2011-04-05 13:05:00,96.62,96.76,96.59,96.69,12000.0,72.1869,72.2915,72.1645,72.2392,12000.0
2011-04-05 13:10:00,96.7,96.79,96.65,96.65,8800.0,72.2466,72.3139,72.2093,72.2093,8800.0
2011-04-05 13:15:00,96.66,96.67,96.55,96.59,5800.0,72.2168,72.2242,72.1346,72.1645,5800.0
2011-04-05 13:20:00,96.55,96.62,96.45,96.45,36400.0,72.1346,72.1869,72.0599,72.0599,36400.0
2011-04-05 13:25:00,96.47,96.47,96.32,96.37,11000.0,72.0748,72.0748,71.9627,72.0001,11000.0
2011-04-05 13:30:00,96.38,96.41,96.32,96.32,4800.0,72.0076,72.03,71.9627,71.9627,4800.0
2011-04-05 13:35:00,96.32,96.36,96.3,96.3,2200.0,71.9627,71.9926,71.9478,71.9478,2200.0
2011-04-05 13:40:00,96.32,96.37,96.3,96.34,5700.0,71.9627,72.0001,71.9478,71.9777,5700.0
2011-04-05 13:45:00,96.34,96.38,96.29,96.33,10400.0,71.9777,72.0076,71.9403,71.9702,10400.0
2011-04-05 13:50:00,96.33,96.46,96.31,96.44,5600.0,71.9702,72.0673,71.9553,72.0524,5600.0
2011-04-05 13:55:00,96.44,96.46,96.4,96.43,5200.0,72.0524,72.0673,72.0225,72.0449,5200.0
2011-04-05 14:00:00,96.42,96.49,96.28,96.28,14600.0,72.0375,72.0898,71.9329,71.9329,14600.0
2011-04-05 14:05:00,96.27,96.37,96.24,96.28,8200.0,71.9254,72.0001,71.903,71.9329,8200.0
2011-04-05 14:10:00,96.28,96.35,96.23,96.35,8100.0,71.9329,71.9852,71.8955,71.9852,8100.0
2011-04-05 14:15:00,96.32,96.33,96.24,96.3,8300.0,71.9627,71.9702,71.903,71.9478,8300.0
2011-04-05 14:20:00,96.29,96.41,96.29,96.38,8800.0,71.9403,72.03,71.9403,72.0076,8800.0
2011-04-05 14:25:00,96.35,96.45,96.33,96.38,6500.0,71.9852,72.0599,71.9702,72.0076,6500.0
2011-04-05 14:30:00,96.38,96.45,96.31,96.31,7100.0,72.0076,72.0599,71.9553,71.9553,7100.0
2011-04-05 14:35:00,96.31,96.33,96.25,96.29,9600.0,71.9553,71.9702,71.9104,71.9403,9600.0
2011-04-05 14:40:00,96.29,96.29,96.04,96.06,16700.0,71.9403,71.9403,71.7535,71.7685,16700.0
2011-04-05 14:45:00,96.06,96.25,96.06,96.2,8100.0,71.7685,71.9104,71.7685,71.8731,8100.0
2011-04-05 14:50:00,96.19,96.25,96.04,96.1,13600.0,71.8656,71.9104,71.7535,71.7984,13600.0
2011-04-05 14:55:00,96.11,96.25,96.0,96.24,15400.0,71.8058,71.9104,71.7237,71.903,15400.0
2011-04-05 15:00:00,96.21,96.25,96.14,96.15,12600.0,71.8806,71.9104,71.8283,71.8357,12600.0
2011-04-05 15:05:00,96.16,96.25,96.07,96.08,15100.0,71.8432,71.9104,71.776,71.7834,15100.0
2011-04-05 15:10:00,96.1,96.11,95.99,96.09,12100.0,71.7984,71.8058,71.7162,71.7909,12100.0
2011-04-05 15:15:00,96.07,96.12,95.98,96.09,11600.0,71.776,71.8133,71.7087,71.7909,11600.0
2011-04-05 15:20:00,96.09,96.1,95.99,96.08,22100.0,71.7909,71.7984,71.7162,71.7834,22100.0
2011-04-05 15:25:00,96.08,96.1,96.0,96.01,12700.0,71.7834,71.7984,71.7237,71.7311,12700.0
2011-04-05 15:30:00,95.99,96.04,95.86,95.89,25700.0,71.7162,71.7535,71.6191,71.6415,25700.0
2011-04-05 15:35:00,95.89,96.04,95.85,95.98,24100.0,71.6415,71.7535,71.6116,71.7087,24100.0
2011-04-05 15:40:00,95.97,95.97,95.88,95.94,30200.0,71.7012,71.7012,71.634,71.6788,30200.0
2011-04-05 15:45:00,95.93,95.93,95.75,95.84,57400.0,71.6714,71.6714,71.5369,71.6041,57400.0
2011-04-05 15:50:00,95.85,95.85,95.65,95.73,40800.0,71.6116,71.6116,71.4622,71.5219,40800.0
2011-04-05 15:55:00,95.72,95.82,95.72,95.8,80400.0,71.5145,71.5892,71.5145,71.5742,80400.0
2011-04-06 09:30:00,96.3,96.39,95.91,95.99,26300.0,71.9478,72.015,71.6564,71.7162,26300.0
2011-04-06 09:35:00,95.95,96.01,95.58,95.65,20900.0,71.6863,71.7311,71.4099,71.4622,20900.0
2011-04-06 09:40:00,95.65,95.79,95.44,95.47,21500.0,71.4622,71.5668,71.3053,71.3277,21500.0
2011-04-06 09:45:00,95.48,95.56,95.3,95.3,13100.0,71.3352,71.3949,71.2007,71.2007,13100.0
2011-04-06 09:50:00,95.32,95.46,95.21,95.37,14100.0,71.2156,71.3202,71.1334,71.253,14100.0
2011-04-06 09:55:00,95.3,95.4,95.19,95.2,10000.0,71.2007,71.2754,71.1185,71.126,10000.0
2011-04-06 10:00:00,95.2,95.24,95.07,95.12,18200.0,71.126,71.1559,71.0288,71.0662,18200.0
2011-04-06 10:05:00,95.14,95.16,95.0,95.03,9900.0,71.0811,71.0961,70.9765,70.999,9900.0
2011-04-06 10:10:00,95.03,95.07,95.0,95.03,15500.0,70.999,71.0288,70.9765,70.999,15500.0
2011-04-06 10:15:00,95.03,95.03,94.74,94.83,20300.0,70.999,70.999,70.7823,70.8495,20300.0
2011-04-06 10:20:00,94.83,94.86,94.58,94.62,17900.0,70.8495,70.8719,70.6628,70.6926,17900.0
2011-04-06 10:25:00,94.69,94.74,94.6,94.74,34100.0,70.7449,70.7823,70.6777,70.7823,34100.0
2011-04-06 10:30:00,94.74,95.06,94.71,95.06,15500.0,70.7823,71.0214,70.7599,71.0214,15500.0
2011-04-06 10:35:00,95.02,95.08,94.85,94.89,17100.0,70.9915,71.0363,70.8645,70.8944,17100.0
2011-04-06 10:40:00,94.9,94.93,94.82,94.91,15600.0,70.9018,70.9242,70.8421,70.9093,15600.0
2011-04-06 10:45:00,94.93,95.03,94.93,94.94,11500.0,70.9242,70.999,70.9242,70.9317,11500.0
2011-04-06 10:50:00,94.93,94.94,94.8,94.86,29500.0,70.9242,70.9317,70.8271,70.8719,29500.0
2011-04-06 10:55:00,94.83,94.86,94.64,94.65,14500.0,70.8495,70.8719,70.7076,70.715,14500.0
2011-04-06 11:00:00,94.64,94.66,94.51,94.52,12300.0,70.7076,70.7225,70.6105,70.6179,12300.0
2011-04-06 11:05:00,94.51,94.51,94.32,94.38,13200.0,70.6105,70.6105,70.4685,70.5133,13200.0
2011-04-06 11:10:00,94.36,94.36,94.0,94.03,25300.0,70.4984,70.4984,70.2294,70.2518,25300.0
2011-04-06 11:15:00,94.03,94.06,93.95,93.98,41500.0,70.2518,70.2742,70.1921,70.2145,41500.0
2011-04-06 11:20:00,93.98,94.11,93.98,94.11,13900.0,70.2145,70.3116,70.2145,70.3116,13900.0
2011-04-06 11:25:00,94.11,94.13,94.05,94.09,8400.0,70.3116,70.3265,70.2668,70.2967,8400.0
2011-04-06 11:30:00,94.12,94.13,93.68,93.72,22100.0,70.3191,70.3265,69.9903,70.0202,22100.0
2011-04-06 11:35:00,93.7,93.7,93.41,93.46,36600.0,70.0053,70.0053,69.7886,69.826,36600.0
2011-04-06 11:40:00,93.46,93.59,93.34,93.51,27100.0,69.826,69.9231,69.7363,69.8633,27100.0
2011-04-06 11:45:00,93.52,93.67,93.51,93.65,11900.0,69.8708,69.9829,69.8633,69.9679,11900.0
2011-04-06 11:50:00,93.65,93.71,93.56,93.59,6100.0,69.9679,70.0128,69.9007,69.9231,6100.0
2011-04-06 11:55:00,93.58,93.64,93.38,93.38,16900.0,69.9156,69.9605,69.7662,69.7662,16900.0
2011-04-06 12:00:00,93.38,93.52,93.38,93.43,9100.0,69.7662,69.8708,69.7662,69.8036,9100.0
2011-04-06 12:05:00,93.43,93.69,93.43,93.63,11400.0,69.8036,69.9978,69.8036,69.953,11400.0
2011-04-06 12:10:00,93.65,93.77,93.64,93.77,62500.0,69.9679,70.0576,69.9605,70.0576,62500.0
2011-04-06 12:15:00,93.79,93.81,93.67,93.81,7000.0,70.0725,70.0875,69.9829,70.0875,7000.0
2011-04-06 12:20:00,93.82,93.98,93.79,93.97,5400.0,70.0949,70.2145,70.0725,70.207,5400.0
2011-04-06 12:25:00,93.98,94.09,93.96,94.08,7700.0,70.2145,70.2967,70.1995,70.2892,7700.0
2011-04-06 12:30:00,94.09,94.13,94.03,94.05,11800.0,70.2967,70.3265,70.2518,70.2668,11800.0
2011-04-06 12:35:00,94.03,94.03,93.93,93.93,8300.0,70.2518,70.2518,70.1771,70.1771,8300.0
2011-04-06 12:40:00,93.93,93.97,93.88,93.88,6400.0,70.1771,70.207,70.1398,70.1398,6400.0
2011-04-06 12:45:00,93.9,93.95,93.87,93.9,4200.0,70.1547,70.1921,70.1323,70.1547,4200.0
2011-04-06 12:50:00,93.92,93.94,93.87,93.87,4100.0,70.1697,70.1846,70.1323,70.1323,4100.0
2011-04-06 12:55:00,93.9,94.0,93.84,94.0,4700.0,70.1547,70.2294,70.1099,70.2294,4700.0
2011-04-06 13:00:00,94.0,94.0,93.96,93.97,5900.0,70.2294,70.2294,70.1995,70.207,5900.0
2011-04-06 13:05:00,93.96,94.0,93.95,94.0,9600.0,70.1995,70.2294,70.1921,70.2294,9600.0
2011-04-06 13:10:00,94.0,94.05,93.98,94.01,14100.0,70.2294,70.2668,70.2145,70.2369,14100.0
2011-04-06 13:15:00,94.03,94.06,94.0,94.03,7800.0,70.2518,70.2742,70.2294,70.2518,7800.0
2011-04-06 13:20:00,94.01,94.06,93.97,94.02,13100.0,70.2369,70.2742,70.207,70.2444,13100.0
2011-04-06 13:25:00,94.02,94.03,93.89,93.94,6800.0,70.2444,70.2518,70.1472,70.1846,6800.0
2011-04-06 13:30:00,93.96,94.03,93.93,94.03,6200.0,70.1995,70.2518,70.1771,70.2518,6200.0
2011-04-06 13:35:00,94.04,94.05,93.99,94.0,9000.0,70.2593,70.2668,70.2219,70.2294,9000.0
2011-04-06 13:40:00,93.98,94.01,93.97,93.99,6500.0,70.2145,70.2369,70.207,70.2219,6500.0
2011-04-06 13:45:00,93.99,94.06,93.89,93.96,9300.0,70.2219,70.2742,70.1472,70.1995,9300.0
2011-04-06 13:50:00,93.96,94.0,93.94,93.98,8700.0,70.1995,70.2294,70.1846,70.2145,8700.0
2011-04-06 13:55:00,93.99,94.01,93.92,94.01,6200.0,70.2219,70.2369,70.1697,70.2369,6200.0
2011-04-06 14:00:00,93.99,94.04,93.97,94.03,9900.0,70.2219,70.2593,70.207,70.2518,9900.0
2011-04-06 14:05:00,94.02,94.06,93.98,94.02,11600.0,70.2444,70.2742,70.2145,70.2444,11600.0
2011-04-06 14:10:00,94.03,94.06,93.98,94.04,15900.0,70.2518,70.2742,70.2145,70.2593,15900.0
2011-04-06 14:15:00,94.03,94.03,93.97,94.01,11700.0,70.2518,70.2518,70.207,70.2369,11700.0
2011-04-06 14:20:00,94.01,94.01,93.98,93.98,8600.0,70.2369,70.2369,70.2145,70.2145,8600.0
2011-04-06 14:25:00,93.96,94.03,93.91,93.92,13200.0,70.1995,70.2518,70.1622,70.1697,13200.0
2011-04-06 14:30:00,93.96,94.08,93.96,94.01,22500.0,70.1995,70.2892,70.1995,70.2369,22500.0
2011-04-06 14:35:00,94.0,94.19,94.0,94.18,14200.0,70.2294,70.3714,70.2294,70.3639,14200.0
2011-04-06 14:40:00,94.17,94.18,93.97,94.01,15100.0,70.3564,70.3639,70.207,70.2369,15100.0
2011-04-06 14:45:00,94.0,94.04,93.97,94.0,23700.0,70.2294,70.2593,70.207,70.2294,23700.0
2011-04-06 14:50:00,94.0,94.03,93.98,93.98,11500.0,70.2294,70.2518,70.2145,70.2145,11500.0
2011-04-06 14:55:00,93.96,93.99,93.88,93.89,17700.0,70.1995,70.2219,70.1398,70.1472,17700.0
2011-04-06 15:00:00,93.9,94.0,93.9,94.0,12700.0,70.1547,70.2294,70.1547,70.2294,12700.0
2011-04-06 15:05:00,94.0,94.0,93.91,93.93,17400.0,70.2294,70.2294,70.1622,70.1771,17400.0
2011-04-06 15:10:00,93.91,93.95,93.83,93.92,18900.0,70.1622,70.1921,70.1024,70.1697,18900.0
2011-04-06 15:15:00,93.89,93.95,93.84,93.91,14800.0,70.1472,70.1921,70.1099,70.1622,14800.0
2011-04-06 15:20:00,93.92,93.96,93.84,93.87,16400.0,70.1697,70.1995,70.1099,70.1323,16400.0
2011-04-06 15:25:00,93.9,93.94,93.86,93.87,15300.0,70.1547,70.1846,70.1248,70.1323,15300.0
2011-04-06 15:30:00,93.88,93.96,93.82,93.93,21900.0,70.1398,70.1995,70.0949,70.1771,21900.0
2011-04-06 15:35:00,93.91,93.98,93.9,93.91,13500.0,70.1622,70.2145,70.1547,70.1622,13500.0
2011-04-06 15:40:00,93.91,93.96,93.88,93.94,26400.0,70.1622,70.1995,70.1398,70.1846,26400.0
2011-04-06 15:45:00,93.94,93.99,93.8,93.82,56600.0,70.1846,70.2219,70.08,70.0949,56600.0
2011-04-06 15:50:00,93.82,93.9,93.76,93.85,34600.0,70.0949,70.1547,70.0501,70.1174,34600.0
2011-04-06 15:55:00,93.84,93.87,93.66,93.76,115300.0,70.1099,70.1323,69.9754,70.0501,115300.0
2011-04-07 09:30:00,93.74,93.77,93.22,93.59,17200.0,70.0352,70.0576,69.6467,69.9231,17200.0
2011-04-07 09:35:00,93.49,93.93,93.49,93.77,8500.0,69.8484,70.1771,69.8484,70.0576,8500.0
2011-04-07 09:40:00,93.84,93.88,93.43,93.48,30400.0,70.1099,70.1398,69.8036,69.8409,30400.0
2011-04-07 09:45:00,93.47,93.59,93.3,93.38,35000.0,69.8334,69.9231,69.7064,69.7662,35000.0
2011-04-07 09:50:00,93.41,93.85,93.36,93.82,12100.0,69.7886,70.1174,69.7513,70.0949,12100.0
2011-04-07 09:55:00,93.81,93.93,93.74,93.74,9700.0,70.0875,70.1771,70.0352,70.0352,9700.0
2011-04-07 10:00:00,93.7,93.9,93.7,93.75,12400.0,70.0053,70.1547,70.0053,70.0426,12400.0
2011-04-07 10:05:00,93.71,93.75,93.59,93.71,7700.0,70.0128,70.0426,69.9231,70.0128,7700.0
2011-04-07 10:10:00,93.71,93.73,93.53,93.57,10000.0,70.0128,70.0277,69.8783,69.9082,10000.0
2011-04-07 10:15:00,93.57,93.66,93.51,93.51,7900.0,69.9082,69.9754,69.8633,69.8633,7900.0
2011-04-07 10:20:00,93.56,93.64,93.41,93.58,19900.0,69.9007,69.9605,69.7886,69.9156,19900.0
2011-04-07 10:25:00,93.59,93.59,93.36,93.4,7600.0,69.9231,69.9231,69.7513,69.7811,7600.0
2011-04-07 10:30:00,93.36,93.47,93.25,93.27,18300.0,69.7513,69.8334,69.6691,69.684,18300.0
2011-04-07 10:35:00,93.26,93.32,92.84,93.05,29600.0,69.6766,69.7214,69.3628,69.5197,29600.0
2011-04-07 10:40:00,93.03,93.04,92.63,92.67,27200.0,69.5047,69.5122,69.2059,69.2357,27200.0
2011-04-07 10:45:00,92.67,93.13,92.67,93.06,15600.0,69.2357,69.5794,69.2357,69.5271,15600.0
2011-04-07 10:50:00,93.09,93.36,93.01,93.35,13000.0,69.5495,69.7513,69.4898,69.7438,13000.0
2011-04-07 10:55:00,93.35,93.39,93.25,93.28,11700.0,69.7438,69.7737,69.6691,69.6915,11700.0
2011-04-07 11:00:00,93.28,93.38,93.28,93.32,27200.0,69.6915,69.7662,69.6915,69.7214,27200.0
2011-04-07 11:05:00,93.34,93.5,93.34,93.41,22200.0,69.7363,69.8559,69.7363,69.7886,22200.0
2011-04-07 11:10:00,93.34,93.5,93.29,93.35,7300.0,69.7363,69.8559,69.699,69.7438,7300.0
2011-04-07 11:15:00,93.3,93.46,93.19,93.2,4800.0,69.7064,69.826,69.6243,69.6317,4800.0
2011-04-07 11:20:00,93.24,93.35,93.15,93.31,7700.0,69.6616,69.7438,69.5944,69.7139,7700.0
2011-04-07 11:25:00,93.36,93.39,93.25,93.28,7000.0,69.7513,69.7737,69.6691,69.6915,7000.0
2011-04-07 11:30:00,93.28,93.29,93.12,93.12,31900.0,69.6915,69.699,69.572,69.572,31900.0
2011-04-07 11:35:00,93.08,93.09,92.89,93.09,12700.0,69.5421,69.5495,69.4001,69.5495,12700.0
2011-04-07 11:40:00,93.09,93.2,93.05,93.2,8000.0,69.5495,69.6317,69.5197,69.6317,8000.0
2011-04-07 11:45:00,93.21,93.21,93.05,93.05,5900.0,69.6392,69.6392,69.5197,69.5197,5900.0
2011-04-07 11:50:00,93.06,93.19,93.04,93.18,5200.0,69.5271,69.6243,69.5122,69.6168,5200.0
2011-04-07 11:55:00,93.14,93.35,93.03,93.31,8100.0,69.5869,69.7438,69.5047,69.7139,8100.0
2011-04-07 12:00:00,93.31,93.35,93.25,93.25,3300.0,69.7139,69.7438,69.6691,69.6691,3300.0
2011-04-07 12:05:00,93.27,93.53,93.26,93.5,18700.0,69.684,69.8783,69.6766,69.8559,18700.0
2011-04-07 12:10:00,93.47,93.61,93.47,93.57,5500.0,69.8334,69.938,69.8334,69.9082,5500.0
2011-04-07 12:15:00,93.56,93.69,93.51,93.63,6900.0,69.9007,69.9978,69.8633,69.953,6900.0
2011-04-07 12:20:00,93.58,93.63,93.56,93.57,4500.0,69.9156,69.953,69.9007,69.9082,4500.0
2011-04-07 12:25:00,93.56,93.69,93.53,93.69,6300.0,69.9007,69.9978,69.8783,69.9978,6300.0
2011-04-07 12:30:00,93.71,93.8,93.69,93.8,7300.0,70.0128,70.08,69.9978,70.08,7300.0
2011-04-07 12:35:00,93.81,93.94,93.81,93.9,15300.0,70.0875,70.1846,70.0875,70.1547,15300.0
2011-04-07 12:40:00,93.89,93.91,93.84,93.86,4500.0,70.1472,70.1622,70.1099,70.1248,4500.0
2011-04-07 12:45:00,93.85,93.88,93.8,93.81,6600.0,70.1174,70.1398,70.08,70.0875,6600.0
2011-04-07 12:50:00,93.81,93.89,93.8,93.88,2400.0,70.0875,70.1472,70.08,70.1398,2400.0
2011-04-07 12:55:00,93.86,93.91,93.82,93.85,5700.0,70.1248,70.1622,70.0949,70.1174,5700.0
2011-04-07 13:00:00,93.82,93.86,93.65,93.66,7800.0,70.0949,70.1248,69.9679,69.9754,7800.0
2011-04-07 13:05:00,93.65,93.84,93.65,93.76,5000.0,69.9679,70.1099,69.9679,70.0501,5000.0
2011-04-07 13:10:00,93.73,93.74,93.55,93.55,6500.0,70.0277,70.0352,69.8932,69.8932,6500.0
2011-04-07 13:15:00,93.57,93.57,93.47,93.47,2200.0,69.9082,69.9082,69.8334,69.8334,2200.0
2011-04-07 13:20:00,93.47,93.62,93.37,93.62,6900.0,69.8334,69.9455,69.7587,69.9455,6900.0
2011-04-07 13:25:00,93.6,93.65,93.47,93.47,18700.0,69.9306,69.9679,69.8334,69.8334,18700.0
2011-04-07 13:30:00,93.47,93.47,93.34,93.44,5700.0,69.8334,69.8334,69.7363,69.811,5700.0
2011-04-07 13:35:00,93.45,93.47,93.3,93.3,8100.0,69.8185,69.8334,69.7064,69.7064,8100.0
2011-04-07 13:40:00,93.27,93.34,93.24,93.3,16800.0,69.684,69.7363,69.6616,69.7064,16800.0
2011-04-07 13:45:00,93.29,93.42,93.25,93.42,17900.0,69.699,69.7961,69.6691,69.7961,17900.0
2011-04-07 13:50:00,93.41,93.45,93.19,93.19,7900.0,69.7886,69.8185,69.6243,69.6243,7900.0
2011-04-07 13:55:00,93.19,93.24,92.92,93.0,22600.0,69.6243,69.6616,69.4225,69.4823,22600.0
2011-04-07 14:00:00,93.05,93.27,93.05,93.25,3400.0,69.5197,69.684,69.5197,69.6691,3400.0
2011-04-07 14:05:00,93.27,93.3,93.2,93.3,6700.0,69.684,69.7064,69.6317,69.7064,6700.0
2011-04-07 14:10:00,93.3,93.43,93.23,93.29,7400.0,69.7064,69.8036,69.6541,69.699,7400.0
2011-04-07 14:15:00,93.27,93.32,93.18,93.29,6000.0,69.684,69.7214,69.6168,69.699,6000.0
2011-04-07 14:20:00,93.3,93.33,93.23,93.31,6100.0,69.7064,69.7288,69.6541,69.7139,6100.0
2011-04-07 14:25:00,93.3,93.3,93.12,93.12,7400.0,69.7064,69.7064,69.572,69.572,7400.0
2011-04-07 14:30:00,93.14,93.26,93.13,93.22,7100.0,69.5869,69.6766,69.5794,69.6467,7100.0
2011-04-07 14:35:00,93.25,93.42,93.2,93.3,10200.0,69.6691,69.7961,69.6317,69.7064,10200.0
2011-04-07 14:40:00,93.3,93.44,93.23,93.41,8900.0,69.7064,69.811,69.6541,69.7886,8900.0
2011-04-07 14:45:00,93.42,93.43,93.34,93.35,6700.0,69.7961,69.8036,69.7363,69.7438,6700.0
2011-04-07 14:50:00,93.35,93.54,93.34,93.54,6900.0,69.7438,69.8857,69.7363,69.8857,6900.0
2011-04-07 14:55:00,93.52,93.52,93.44,93.46,8600.0,69.8708,69.8708,69.811,69.826,8600.0
2011-04-07 15:00:00,93.46,93.48,93.36,93.38,13000.0,69.826,69.8409,69.7513,69.7662,13000.0
2011-04-07 15:05:00,93.38,93.42,93.33,93.4,9500.0,69.7662,69.7961,69.7288,69.7811,9500.0
2011-04-07 15:10:00,93.41,93.43,93.34,93.41,11800.0,69.7886,69.8036,69.7363,69.7886,11800.0
2011-04-07 15:15:00,93.41,93.49,93.38,93.48,19400.0,69.7886,69.8484,69.7662,69.8409,19400.0
2011-04-07 15:20:00,93.49,93.51,93.35,93.35,16100.0,69.8484,69.8633,69.7438,69.7438,16100.0
2011-04-07 15:25:00,93.36,93.42,93.2,93.31,12100.0,69.7513,69.7961,69.6317,69.7139,12100.0
2011-04-07 15:30:00,93.32,93.33,93.17,93.26,19900.0,69.7214,69.7288,69.6093,69.6766,19900.0
2011-04-07 15:35:00,93.3,93.37,93.28,93.35,9900.0,69.7064,69.7587,69.6915,69.7438,9900.0
2011-04-07 15:40:00,93.34,93.45,93.33,93.4,16300.0,69.7363,69.8185,69.7288,69.7811,16300.0
2011-04-07 15:45:00,93.4,93.49,93.3,93.38,36800.0,69.7811,69.8484,69.7064,69.7662,36800.0
2011-04-07 15:50:00,93.36,93.38,93.26,93.32,26800.0,69.7513,69.7662,69.6766,69.7214,26800.0
2011-04-07 15:55:00,93.33,93.41,93.3,93.38,44300.0,69.7288,69.7886,69.7064,69.7662,44300.0
2011-04-08 09:30:00,94.06,94.32,93.98,94.06,31400.0,70.2742,70.4685,70.2145,70.2742,31400.0
2011-04-08 09:35:00,94.16,94.32,93.96,93.96,6100.0,70.349,70.4685,70.1995,70.1995,6100.0
2011-04-08 09:40:00,93.96,93.97,93.81,93.87,4100.0,70.1995,70.207,70.0875,70.1323,4100.0
2011-04-08 09:45:00,93.87,93.89,93.64,93.64,4800.0,70.1323,70.1472,69.9605,69.9605,4800.0
2011-04-08 09:50:00,93.57,93.69,93.35,93.62,6700.0,69.9082,69.9978,69.7438,69.9455,6700.0
2011-04-08 09:55:00,93.65,93.8,93.65,93.8,6300.0,69.9679,70.08,69.9679,70.08,6300.0
2011-04-08 10:00:00,93.8,93.8,93.67,93.75,6900.0,70.08,70.08,69.9829,70.0426,6900.0
2011-04-08 10:05:00,93.8,93.85,93.55,93.55,13900.0,70.08,70.1174,69.8932,69.8932,13900.0
2011-04-08 10:10:00,93.55,93.91,93.55,93.89,10000.0,69.8932,70.1622,69.8932,70.1472,10000.0
2011-04-08 10:15:00,93.9,93.92,93.61,93.66,10600.0,70.1547,70.1697,69.938,69.9754,10600.0
2011-04-08 10:20:00,93.66,93.66,93.32,93.54,14300.0,69.9754,69.9754,69.7214,69.8857,14300.0
2011-04-08 10:25:00,93.56,93.59,93.41,93.41,7400.0,69.9007,69.9231,69.7886,69.7886,7400.0
2011-04-08 10:30:00,93.46,93.65,93.43,93.6,4500.0,69.826,69.9679,69.8036,69.9306,4500.0
2011-04-08 10:35:00,93.55,93.56,93.47,93.49,10300.0,69.8932,69.9007,69.8334,69.8484,10300.0
2011-04-08 10:40:00,93.48,93.5,93.44,93.45,6100.0,69.8409,69.8559,69.811,69.8185,6100.0
2011-04-08 10:45:00,93.45,93.55,93.45,93.51,23000.0,69.8185,69.8932,69.8185,69.8633,23000.0
2011-04-08 10:50:00,93.58,93.63,93.52,93.62,19500.0,69.9156,69.953,69.8708,69.9455,19500.0
2011-04-08 10:55:00,93.63,93.64,93.47,93.47,3800.0,69.953,69.9605,69.8334,69.8334,3800.0
2011-04-08 11:00:00,93.47,93.48,93.23,93.4,14000.0,69.8334,69.8409,69.6541,69.7811,14000.0
2011-04-08 11:05:00,93.45,93.45,93.32,93.36,8100.0,69.8185,69.8185,69.7214,69.7513,8100.0
2011-04-08 11:10:00,93.29,93.31,93.19,93.24,2700.0,69.699,69.7139,69.6243,69.6616,2700.0
2011-04-08 11:15:00,93.23,93.24,93.17,93.18,8200.0,69.6541,69.6616,69.6093,69.6168,8200.0
2011-04-08 11:20:00,93.17,93.18,92.99,92.99,6400.0,69.6093,69.6168,69.4748,69.4748,6400.0
2011-04-08 11:25:00,92.97,93.01,92.84,92.84,7300.0,69.4599,69.4898,69.3628,69.3628,7300.0
2011-04-08 11:30:00,92.84,93.05,92.8,93.02,3700.0,69.3628,69.5197,69.3329,69.4972,3700.0
2011-04-08 11:35:00,93.1,93.21,93.08,93.21,7300.0,69.557,69.6392,69.5421,69.6392,7300.0
2011-04-08 11:40:00,93.13,93.22,93.11,93.14,4600.0,69.5794,69.6467,69.5645,69.5869,4600.0
2011-04-08 11:45:00,93.21,93.24,93.09,93.09,5400.0,69.6392,69.6616,69.5495,69.5495,5400.0
2011-04-08 11:50:00,93.09,93.12,93.02,93.07,3300.0,69.5495,69.572,69.4972,69.5346,3300.0
2011-04-08 11:55:00,93.05,93.08,93.02,93.02,3300.0,69.5197,69.5421,69.4972,69.4972,3300.0
2011-04-08 12:00:00,93.04,93.12,93.02,93.09,3500.0,69.5122,69.572,69.4972,69.5495,3500.0
2011-04-08 12:05:00,93.09,93.17,93.08,93.12,6800.0,69.5495,69.6093,69.5421,69.572,6800.0
2011-04-08 12:10:00,93.11,93.14,93.04,93.09,4100.0,69.5645,69.5869,69.5122,69.5495,4100.0
2011-04-08 12:15:00,93.15,93.21,93.12,93.16,3500.0,69.5944,69.6392,69.572,69.6018,3500.0
2011-04-08 12:20:00,93.18,93.23,93.0,93.1,16400.0,69.6168,69.6541,69.4823,69.557,16400.0
2011-04-08 12:25:00,93.14,93.14,92.99,93.09,20700.0,69.5869,69.5869,69.4748,69.5495,20700.0
2011-04-08 12:30:00,93.1,93.17,93.06,93.07,17700.0,69.557,69.6093,69.5271,69.5346,17700.0
2011-04-08 12:35:00,93.11,93.24,93.09,93.24,10100.0,69.5645,69.6616,69.5495,69.6616,10100.0
2011-04-08 12:40:00,93.22,93.24,93.13,93.15,12300.0,69.6467,69.6616,69.5794,69.5944,12300.0
2011-04-08 12:45:00,93.16,93.2,93.0,93.08,10900.0,69.6018,69.6317,69.4823,69.5421,10900.0
2011-04-08 12:50:00,93.08,93.16,93.03,93.08,4500.0,69.5421,69.6018,69.5047,69.5421,4500.0
2011-04-08 12:55:00,93.04,93.1,92.97,92.97,5700.0,69.5122,69.557,69.4599,69.4599,5700.0
2011-04-08 13:00:00,93.01,93.11,92.99,93.08,4500.0,69.4898,69.5645,69.4748,69.5421,4500.0
2011-04-08 13:05:00,93.08,93.15,93.05,93.12,9100.0,69.5421,69.5944,69.5197,69.572,9100.0
2011-04-08 13:10:00,93.16,93.16,93.05,93.11,5900.0,69.6018,69.6018,69.5197,69.5645,5900.0
2011-04-08 13:15:00,93.11,93.16,92.98,93.07,13300.0,69.5645,69.6018,69.4674,69.5346,13300.0
2011-04-08 13:20:00,93.08,93.24,93.08,93.24,3300.0,69.5421,69.6616,69.5421,69.6616,3300.0
2011-04-08 13:25:00,93.22,93.3,93.21,93.24,5100.0,69.6467,69.7064,69.6392,69.6616,5100.0
2011-04-08 13:30:00,93.27,93.36,93.08,93.17,19700.0,69.684,69.7513,69.5421,69.6093,19700.0
2011-04-08 13:35:00,93.14,93.3,93.1,93.16,8300.0,69.5869,69.7064,69.557,69.6018,8300.0
2011-04-08 13:40:00,93.13,93.19,93.06,93.08,4600.0,69.5794,69.6243,69.5271,69.5421,4600.0
2011-04-08 13:45:00,93.04,93.22,93.04,93.2,4500.0,69.5122,69.6467,69.5122,69.6317,4500.0
2011-04-08 13:50:00,93.2,93.29,93.18,93.28,4400.0,69.6317,69.699,69.6168,69.6915,4400.0
2011-04-08 13:55:00,93.26,93.26,93.16,93.21,4200.0,69.6766,69.6766,69.6018,69.6392,4200.0
2011-04-08 14:00:00,93.21,93.3,93.21,93.25,4800.0,69.6392,69.7064,69.6392,69.6691,4800.0
2011-04-08 14:05:00,93.24,93.26,93.18,93.23,6800.0,69.6616,69.6766,69.6168,69.6541,6800.0
2011-04-08 14:10:00,93.23,93.25,93.06,93.08,6200.0,69.6541,69.6691,69.5271,69.5421,6200.0
2011-04-08 14:15:00,93.05,93.05,92.96,93.05,6900.0,69.5197,69.5197,69.4524,69.5197,6900.0
2011-04-08 14:20:00,93.03,93.05,92.9,92.92,9800.0,69.5047,69.5197,69.4076,69.4225,9800.0
2011-04-08 14:25:00,92.92,92.95,92.8,92.89,5000.0,69.4225,69.4449,69.3329,69.4001,5000.0
2011-04-08 14:30:00,92.88,92.91,92.83,92.85,10200.0,69.3926,69.4151,69.3553,69.3702,10200.0
2011-04-08 14:35:00,92.86,92.86,92.63,92.79,10900.0,69.3777,69.3777,69.2059,69.3254,10900.0
2011-04-08 14:40:00,92.8,92.82,92.63,92.63,6900.0,69.3329,69.3478,69.2059,69.2059,6900.0
2011-04-08 14:45:00,92.63,92.63,92.44,92.44,9400.0,69.2059,69.2059,69.0639,69.0639,9400.0
2011-04-08 14:50:00,92.49,92.5,92.39,92.46,6100.0,69.1013,69.1087,69.0266,69.0789,6100.0
2011-04-08 14:55:00,92.47,92.5,92.25,92.27,18000.0,69.0863,69.1087,68.922,68.9369,18000.0
2011-04-08 15:00:00,92.25,92.31,92.18,92.31,11700.0,68.922,68.9668,68.8697,68.9668,11700.0
2011-04-08 15:05:00,92.31,92.53,92.3,92.45,11300.0,68.9668,69.1312,68.9593,69.0714,11300.0
2011-04-08 15:10:00,92.47,92.59,92.44,92.54,10000.0,69.0863,69.176,69.0639,69.1386,10000.0
2011-04-08 15:15:00,92.52,92.52,92.41,92.45,13900.0,69.1237,69.1237,69.0415,69.0714,13900.0
2011-04-08 15:20:00,92.43,92.45,92.37,92.4,8800.0,69.0564,69.0714,69.0116,69.034,8800.0
2011-04-08 15:25:00,92.41,92.45,92.27,92.42,21300.0,69.0415,69.0714,68.9369,69.049,21300.0
2011-04-08 15:30:00,92.42,92.6,92.41,92.52,15000.0,69.049,69.1834,69.0415,69.1237,15000.0
2011-04-08 15:35:00,92.51,92.55,92.34,92.34,27700.0,69.1162,69.1461,68.9892,68.9892,27700.0
2011-04-08 15:40:00,92.33,92.4,92.29,92.33,57500.0,68.9817,69.034,68.9518,68.9817,57500.0
2011-04-08 15:45:00,92.35,92.41,92.25,92.41,101700.0,68.9967,69.0415,68.922,69.0415,101700.0
2011-04-08 15:50:00,92.41,92.44,92.33,92.39,61600.0,69.0415,69.0639,68.9817,69.0266,61600.0
2011-04-08 15:55:00,92.4,92.43,92.33,92.38,75000.0,69.034,69.0564,68.9817,69.0191,75000.0
2011-04-11 09:30:00,92.95,92.95,92.39,92.43,12500.0,69.4449,69.4449,69.0266,69.0564,12500.0
2011-04-11 09:35:00,92.47,92.69,92.43,92.55,8200.0,69.0863,69.2507,69.0564,69.1461,8200.0
2011-04-11 09:40:00,92.54,92.69,92.4,92.69,4800.0,69.1386,69.2507,69.034,69.2507,4800.0
2011-04-11 09:45:00,92.64,92.64,92.48,92.55,6000.0,69.2133,69.2133,69.0938,69.1461,6000.0
2011-04-11 09:50:00,92.62,92.82,92.47,92.57,8300.0,69.1984,69.3478,69.0863,69.161,8300.0
2011-04-11 09:55:00,92.57,92.59,92.34,92.37,5000.0,69.161,69.176,68.9892,69.0116,5000.0
2011-04-11 10:00:00,92.42,92.62,92.42,92.56,16500.0,69.049,69.1984,69.049,69.1536,16500.0
2011-04-11 10:05:00,92.59,92.63,92.46,92.59,19900.0,69.176,69.2059,69.0789,69.176,19900.0
2011-04-11 10:10:00,92.59,92.64,92.45,92.45,16000.0,69.176,69.2133,69.0714,69.0714,16000.0
2011-04-11 10:15:00,92.5,92.54,92.4,92.4,7900.0,69.1087,69.1386,69.034,69.034,7900.0
2011-04-11 10:20:00,92.41,92.45,92.31,92.32,5800.0,69.0415,69.0714,68.9668,68.9743,5800.0
2011-04-11 10:25:00,92.32,92.35,92.08,92.09,8400.0,68.9743,68.9967,68.7949,68.8024,8400.0
2011-04-11 10:30:00,92.07,92.32,92.0,92.32,9400.0,68.7875,68.9743,68.7352,68.9743,9400.0
2011-04-11 10:35:00,92.32,92.52,92.32,92.48,4200.0,68.9743,69.1237,68.9743,69.0938,4200.0
2011-04-11 10:40:00,92.5,92.7,92.41,92.7,5300.0,69.1087,69.2582,69.0415,69.2582,5300.0
2011-04-11 10:45:00,92.67,92.81,92.61,92.65,4400.0,69.2357,69.3403,69.1909,69.2208,4400.0
2011-04-11 10:50:00,92.61,92.72,92.58,92.61,10100.0,69.1909,69.2731,69.1685,69.1909,10100.0
2011-04-11 10:55:00,92.6,92.74,92.6,92.73,2900.0,69.1834,69.288,69.1834,69.2806,2900.0
2011-04-11 11:00:00,92.74,92.82,92.69,92.69,14400.0,69.288,69.3478,69.2507,69.2507,14400.0
2011-04-11 11:05:00,92.72,92.85,92.72,92.8,5700.0,69.2731,69.3702,69.2731,69.3329,5700.0
2011-04-11 11:10:00,92.81,92.94,92.73,92.92,12200.0,69.3403,69.4375,69.2806,69.4225,12200.0
2011-04-11 11:15:00,92.92,93.29,92.92,93.27,13100.0,69.4225,69.699,69.4225,69.684,13100.0
2011-04-11 11:20:00,93.3,93.31,93.07,93.1,9300.0,69.7064,69.7139,69.5346,69.557,9300.0
2011-04-11 11:25:00,93.1,93.19,93.1,93.16,4000.0,69.557,69.6243,69.557,69.6018,4000.0
2011-04-11 11:30:00,93.19,93.19,93.05,93.1,7300.0,69.6243,69.6243,69.5197,69.557,7300.0
2011-04-11 11:35:00,93.08,93.14,93.05,93.08,6100.0,69.5421,69.5869,69.5197,69.5421,6100.0
2011-04-11 11:40:00,93.08,93.1,93.0,93.0,4500.0,69.5421,69.557,69.4823,69.4823,4500.0
2011-04-11 11:45:00,93.04,93.04,92.87,92.87,4700.0,69.5122,69.5122,69.3852,69.3852,4700.0
2011-04-11 11:50:00,92.92,92.97,92.74,92.74,6000.0,69.4225,69.4599,69.288,69.288,6000.0
2011-04-11 11:55:00,92.74,92.79,92.65,92.65,4900.0,69.288,69.3254,69.2208,69.2208,4900.0
2011-04-11 12:00:00,92.68,92.7,92.47,92.5,19600.0,69.2432,69.2582,69.0863,69.1087,19600.0
2011-04-11 12:05:00,92.48,92.51,92.4,92.5,11800.0,69.0938,69.1162,69.034,69.1087,11800.0
2011-04-11 12:10:00,92.51,92.51,92.44,92.47,3000.0,69.1162,69.1162,69.0639,69.0863,3000.0
2011-04-11 12:15:00,92.48,92.48,92.36,92.36,4900.0,69.0938,69.0938,69.0041,69.0041,4900.0
2011-04-11 12:20:00,92.36,92.42,92.36,92.37,11400.0,69.0041,69.049,69.0041,69.0116,11400.0
2011-04-11 12:25:00,92.37,92.41,92.36,92.39,10700.0,69.0116,69.0415,69.0041,69.0266,10700.0
2011-04-11 12:30:00,92.42,92.43,92.37,92.42,9600.0,69.049,69.0564,69.0116,69.049,9600.0
2011-04-11 12:35:00,92.42,92.42,92.2,92.34,12900.0,69.049,69.049,68.8846,68.9892,12900.0
2011-04-11 12:40:00,92.34,92.35,92.19,92.34,5900.0,68.9892,68.9967,68.8771,68.9892,5900.0
2011-04-11 12:45:00,92.35,92.4,92.33,92.36,4300.0,68.9967,69.034,68.9817,69.0041,4300.0
2011-04-11 12:50:00,92.36,92.36,92.25,92.25,2000.0,69.0041,69.0041,68.922,68.922,2000.0
2011-04-11 12:55:00,92.27,92.31,92.24,92.29,8700.0,68.9369,68.9668,68.9145,68.9518,8700.0
2011-04-11 13:00:00,92.23,92.34,92.13,92.32,5000.0,68.907,68.9892,68.8323,68.9743,5000.0
2011-04-11 13:05:00,92.33,92.37,92.3,92.36,2800.0,68.9817,69.0116,68.9593,69.0041,2800.0
2011-04-11 13:10:00,92.39,92.4,92.32,92.35,4000.0,69.0266,69.034,68.9743,68.9967,4000.0
2011-04-11 13:15:00,92.35,92.37,92.18,92.35,5900.0,68.9967,69.0116,68.8697,68.9967,5900.0
2011-04-11 13:20:00,92.34,92.41,92.32,92.4,4900.0,68.9892,69.0415,68.9743,69.034,4900.0
2011-04-11 13:25:00,92.39,92.43,92.31,92.31,4000.0,69.0266,69.0564,68.9668,68.9668,4000.0
2011-04-11 13:30:00,92.34,92.34,92.2,92.22,8400.0,68.9892,68.9892,68.8846,68.8995,8400.0
2011-04-11 13:35:00,92.2,92.23,92.1,92.1,3100.0,68.8846,68.907,68.8099,68.8099,3100.0
2011-04-11 13:40:00,92.12,92.17,92.11,92.13,3700.0,68.8248,68.8622,68.8174,68.8323,3700.0
2011-04-11 13:45:00,92.13,92.16,92.01,92.02,3000.0,68.8323,68.8547,68.7426,68.7501,3000.0
2011-04-11 13:50:00,92.05,92.16,92.02,92.16,8000.0,68.7725,68.8547,68.7501,68.8547,8000.0
2011-04-11 13:55:00,92.19,92.19,92.0,92.07,7200.0,68.8771,68.8771,68.7352,68.7875,7200.0
2011-04-11 14:00:00,92.07,92.13,92.07,92.11,6400.0,68.7875,68.8323,68.7875,68.8174,6400.0
2011-04-11 14:05:00,92.12,92.15,92.05,92.11,3800.0,68.8248,68.8472,68.7725,68.8174,3800.0
2011-04-11 14:10:00,92.11,92.13,92.03,92.03,4400.0,68.8174,68.8323,68.7576,68.7576,4400.0
2011-04-11 14:15:00,92.06,92.15,92.04,92.15,2200.0,68.78,68.8472,68.7651,68.8472,2200.0
2011-04-11 14:20:00,92.15,92.16,92.03,92.08,5800.0,68.8472,68.8547,68.7576,68.7949,5800.0
2011-04-11 14:25:00,92.08,92.12,92.04,92.1,2200.0,68.7949,68.8248,68.7651,68.8099,2200.0
2011-04-11 14:30:00,92.11,92.22,92.0,92.01,7000.0,68.8174,68.8995,68.7352,68.7426,7000.0
2011-04-11 14:35:00,92.0,92.02,91.95,91.98,13800.0,68.7352,68.7501,68.6978,68.7202,13800.0
2011-04-11 14:40:00,91.99,92.02,91.94,92.02,9900.0,68.7277,68.7501,68.6903,68.7501,9900.0
2011-04-11 14:45:00,91.96,92.01,91.96,92.01,5600.0,68.7053,68.7426,68.7053,68.7426,5600.0
2011-04-11 14:50:00,92.01,92.04,91.96,91.96,5600.0,68.7426,68.7651,68.7053,68.7053,5600.0
2011-04-11 14:55:00,91.96,91.97,91.82,91.88,11300.0,68.7053,68.7128,68.6007,68.6455,11300.0
2011-04-11 15:00:00,91.87,91.9,91.76,91.8,7700.0,68.6381,68.6605,68.5559,68.5858,7700.0
2011-04-11 15:05:00,91.8,91.88,91.74,91.83,6700.0,68.5858,68.6455,68.5409,68.6082,6700.0
2011-04-11 15:10:00,91.8,91.92,91.8,91.89,24700.0,68.5858,68.6754,68.5858,68.653,24700.0
2011-04-11 15:15:00,91.89,91.97,91.83,91.89,6600.0,68.653,68.7128,68.6082,68.653,6600.0
2011-04-11 15:20:00,91.92,92.02,91.88,91.92,8800.0,68.6754,68.7501,68.6455,68.6754,8800.0
2011-04-11 15:25:00,91.92,92.01,91.87,91.99,20600.0,68.6754,68.7426,68.6381,68.7277,20600.0
2011-04-11 15:30:00,91.97,92.08,91.95,91.96,8900.0,68.7128,68.7949,68.6978,68.7053,8900.0
2011-04-11 15:35:00,91.95,92.1,91.95,92.1,8800.0,68.6978,68.8099,68.6978,68.8099,8800.0
2011-04-11 15:40:00,92.1,92.14,92.07,92.14,8400.0,68.8099,68.8398,68.7875,68.8398,8400.0
2011-04-11 15:45:00,92.16,92.31,92.1,92.28,16400.0,68.8547,68.9668,68.8099,68.9444,16400.0
2011-04-11 15:50:00,92.28,92.34,92.24,92.28,9100.0,68.9444,68.9892,68.9145,68.9444,9100.0
2011-04-11 15:55:00,92.3,92.44,92.3,92.43,50800.0,68.9593,69.0639,68.9593,69.0564,50800.0
2011-04-12 09:30:00,91.51,91.73,91.32,91.35,14500.0,68.3691,68.5335,68.2271,68.2495,14500.0
2011-04-12 09:35:00,91.35,91.77,91.2,91.77,8900.0,68.2495,68.5633,68.1375,68.5633,8900.0
2011-04-12 09:40:00,91.73,91.88,91.67,91.86,6600.0,68.5335,68.6455,68.4886,68.6306,6600.0
2011-04-12 09:45:00,91.87,91.99,91.73,91.79,6100.0,68.6381,68.7277,68.5335,68.5783,6100.0
2011-04-12 09:50:00,91.78,91.78,91.38,91.7,7600.0,68.5708,68.5708,68.272,68.511,7600.0
2011-04-12 09:55:00,91.66,91.68,91.14,91.35,6500.0,68.4812,68.4961,68.0927,68.2495,6500.0
2011-04-12 10:00:00,91.25,91.55,91.24,91.45,8600.0,68.1748,68.399,68.1674,68.3243,8600.0
2011-04-12 10:05:00,91.46,91.48,91.11,91.15,7700.0,68.3317,68.3467,68.0702,68.1001,7700.0
2011-04-12 10:10:00,91.11,91.31,90.89,91.22,8000.0,68.0702,68.2197,67.9059,68.1524,8000.0
2011-04-12 10:15:00,91.2,91.35,91.18,91.32,7500.0,68.1375,68.2495,68.1225,68.2271,7500.0
2011-04-12 10:20:00,91.34,91.43,91.18,91.18,11500.0,68.2421,68.3093,68.1225,68.1225,11500.0
2011-04-12 10:25:00,91.15,91.34,91.02,91.31,5300.0,68.1001,68.2421,68.003,68.2197,5300.0
2011-04-12 10:30:00,91.34,91.34,91.14,91.15,11400.0,68.2421,68.2421,68.0927,68.1001,11400.0
2011-04-12 10:35:00,91.13,91.13,90.86,91.01,8600.0,68.0852,68.0852,67.8835,67.9955,8600.0
2011-04-12 10:40:00,91.05,91.1,90.74,90.86,7700.0,68.0254,68.0628,67.7938,67.8835,7700.0
2011-04-12 10:45:00,90.86,90.86,90.71,90.75,2400.0,67.8835,67.8835,67.7714,67.8013,2400.0
2011-04-12 10:50:00,90.74,90.91,90.72,90.72,8100.0,67.7938,67.9208,67.7789,67.7789,8100.0
2011-04-12 10:55:00,90.82,90.97,90.77,90.96,11300.0,67.8536,67.9656,67.8162,67.9582,11300.0
2011-04-12 11:00:00,90.92,90.96,90.86,90.9,3200.0,67.9283,67.9582,67.8835,67.9133,3200.0
2011-04-12 11:05:00,90.92,91.07,90.92,91.02,13400.0,67.9283,68.0404,67.9283,68.003,13400.0
2011-04-12 11:10:00,91.03,91.11,91.0,91.05,3900.0,68.0105,68.0702,67.9881,68.0254,3900.0
2011-04-12 11:15:00,91.02,91.05,90.91,91.05,14700.0,68.003,68.0254,67.9208,68.0254,14700.0
2011-04-12 11:20:00,91.06,91.15,91.03,91.09,18000.0,68.0329,68.1001,68.0105,68.0553,18000.0
2011-04-12 11:25:00,91.08,91.08,90.91,90.96,5100.0,68.0478,68.0478,67.9208,67.9582,5100.0
2011-04-12 11:30:00,91.03,91.26,91.03,91.26,7500.0,68.0105,68.1823,68.0105,68.1823,7500.0
2011-04-12 11:35:00,91.26,91.35,91.26,91.33,2000.0,68.1823,68.2495,68.1823,68.2346,2000.0
2011-04-12 11:40:00,91.37,91.52,91.35,91.44,5000.0,68.2645,68.3766,68.2495,68.3168,5000.0
2011-04-12 11:45:00,91.48,91.56,91.39,91.56,10000.0,68.3467,68.4064,68.2794,68.4064,10000.0
2011-04-12 11:50:00,91.58,91.62,91.45,91.45,5500.0,68.4214,68.4513,68.3243,68.3243,5500.0
2011-04-12 11:55:00,91.45,91.45,91.27,91.3,3200.0,68.3243,68.3243,68.1898,68.2122,3200.0
2011-04-12 12:00:00,91.34,91.36,91.28,91.29,3100.0,68.2421,68.257,68.1972,68.2047,3100.0
2011-04-12 12:05:00,91.29,91.29,91.23,91.24,2900.0,68.2047,68.2047,68.1599,68.1674,2900.0
2011-04-12 12:10:00,91.23,91.25,91.18,91.2,10500.0,68.1599,68.1748,68.1225,68.1375,10500.0
2011-04-12 12:15:00,91.19,91.34,91.19,91.28,6400.0,68.13,68.2421,68.13,68.1972,6400.0
2011-04-12 12:20:00,91.29,91.34,91.28,91.33,5200.0,68.2047,68.2421,68.1972,68.2346,5200.0
2011-04-12 12:25:00,91.32,91.32,91.27,91.27,1800.0,68.2271,68.2271,68.1898,68.1898,1800.0
2011-04-12 12:30:00,91.26,91.26,91.09,91.09,4700.0,68.1823,68.1823,68.0553,68.0553,4700.0
2011-04-12 12:35:00,91.12,91.13,91.05,91.11,7200.0,68.0777,68.0852,68.0254,68.0702,7200.0
2011-04-12 12:40:00,91.11,91.27,91.08,91.26,7100.0,68.0702,68.1898,68.0478,68.1823,7100.0
2011-04-12 12:45:00,91.31,91.41,91.25,91.36,4700.0,68.2197,68.2944,68.1748,68.257,4700.0
2011-04-12 12:50:00,91.37,91.37,91.18,91.21,10800.0,68.2645,68.2645,68.1225,68.145,10800.0
2011-04-12 12:55:00,91.19,91.19,91.15,91.16,1800.0,68.13,68.13,68.1001,68.1076,1800.0
2011-04-12 13:00:00,91.17,91.27,91.08,91.27,4600.0,68.1151,68.1898,68.0478,68.1898,4600.0
2011-04-12 13:05:00,91.28,91.28,91.14,91.15,2400.0,68.1972,68.1972,68.0927,68.1001,2400.0
2011-04-12 13:10:00,91.1,91.19,91.01,91.03,9300.0,68.0628,68.13,67.9955,68.0105,9300.0
2011-04-12 13:15:00,91.04,91.1,91.0,91.0,1900.0,68.0179,68.0628,67.9881,67.9881,1900.0
2011-04-12 13:20:00,91.01,91.18,91.01,91.16,4700.0,67.9955,68.1225,67.9955,68.1076,4700.0
2011-04-12 13:25:00,91.17,91.24,91.14,91.23,2100.0,68.1151,68.1674,68.0927,68.1599,2100.0
2011-04-12 13:30:00,91.23,91.29,91.19,91.23,5800.0,68.1599,68.2047,68.13,68.1599,5800.0
2011-04-12 13:35:00,91.23,91.27,91.16,91.25,3200.0,68.1599,68.1898,68.1076,68.1748,3200.0
2011-04-12 13:40:00,91.17,91.17,91.07,91.11,2400.0,68.1151,68.1151,68.0404,68.0702,2400.0
2011-04-12 13:45:00,91.16,91.41,91.16,91.35,2100.0,68.1076,68.2944,68.1076,68.2495,2100.0
2011-04-12 13:50:00,91.31,91.31,91.22,91.29,14500.0,68.2197,68.2197,68.1524,68.2047,14500.0
2011-04-12 13:55:00,91.29,91.33,91.25,91.25,3300.0,68.2047,68.2346,68.1748,68.1748,3300.0
2011-04-12 14:00:00,91.26,91.34,91.25,91.29,3300.0,68.1823,68.2421,68.1748,68.2047,3300.0
2011-04-12 14:05:00,91.27,91.53,91.25,91.48,4700.0,68.1898,68.384,68.1748,68.3467,4700.0
2011-04-12 14:10:00,91.5,91.53,91.43,91.53,53300.0,68.3616,68.384,68.3093,68.384,53300.0
2011-04-12 14:15:00,91.55,91.68,91.55,91.65,15700.0,68.399,68.4961,68.399,68.4737,15700.0
2011-04-12 14:20:00,91.64,91.69,91.62,91.64,16100.0,68.4662,68.5036,68.4513,68.4662,16100.0
2011-04-12 14:25:00,91.63,91.74,91.63,91.64,15300.0,68.4587,68.5409,68.4587,68.4662,15300.0
2011-04-12 14:30:00,91.64,91.65,91.54,91.6,34200.0,68.4662,68.4737,68.3915,68.4363,34200.0
2011-04-12 14:35:00,91.6,91.64,91.57,91.62,14500.0,68.4363,68.4662,68.4139,68.4513,14500.0
2011-04-12 14:40:00,91.62,91.64,91.58,91.59,10300.0,68.4513,68.4662,68.4214,68.4289,10300.0
2011-04-12 14:45:00,91.6,91.63,91.53,91.59,63200.0,68.4363,68.4587,68.384,68.4289,63200.0
2011-04-12 14:50:00,91.59,91.63,91.56,91.57,18500.0,68.4289,68.4587,68.4064,68.4139,18500.0
2011-04-12 14:55:00,91.59,91.63,91.56,91.63,31800.0,68.4289,68.4587,68.4064,68.4587,31800.0
2011-04-12 15:00:00,91.63,91.65,91.56,91.61,52800.0,68.4587,68.4737,68.4064,68.4438,52800.0
2011-04-12 15:05:00,91.6,91.63,91.58,91.61,69000.0,68.4363,68.4587,68.4214,68.4438,69000.0
2011-04-12 15:10:00,91.61,91.64,91.58,91.59,8000.0,68.4438,68.4662,68.4214,68.4289,8000.0
2011-04-12 15:15:00,91.58,91.63,91.58,91.61,15900.0,68.4214,68.4587,68.4214,68.4438,15900.0
2011-04-12 15:20:00,91.61,91.63,91.49,91.58,60400.0,68.4438,68.4587,68.3541,68.4214,60400.0
2011-04-12 15:25:00,91.58,91.6,91.52,91.53,31000.0,68.4214,68.4363,68.3766,68.384,31000.0
2011-04-12 15:30:00,91.53,91.54,91.44,91.44,27500.0,68.384,68.3915,68.3168,68.3168,27500.0
2011-04-12 15:35:00,91.44,91.53,91.44,91.53,27300.0,68.3168,68.384,68.3168,68.384,27300.0
2011-04-12 15:40:00,91.53,91.58,91.51,91.56,19800.0,68.384,68.4214,68.3691,68.4064,19800.0
2011-04-12 15:45:00,91.57,91.62,91.47,91.61,16600.0,68.4139,68.4513,68.3392,68.4438,16600.0
2011-04-12 15:50:00,91.61,91.76,91.6,91.71,20100.0,68.4438,68.5559,68.4363,68.5185,20100.0
2011-04-12 15:55:00,91.71,91.76,91.67,91.72,32000.0,68.5185,68.5559,68.4886,68.526,32000.0
2011-04-13 09:30:00,92.24,92.64,92.21,92.55,31400.0,68.9145,69.2133,68.8921,69.1461,31400.0
2011-04-13 09:35:00,92.51,92.96,92.47,92.74,22600.0,69.1162,69.4524,69.0863,69.288,22600.0
2011-04-13 09:40:00,92.78,92.8,92.63,92.69,20700.0,69.3179,69.3329,69.2059,69.2507,20700.0
2011-04-13 09:45:00,92.69,92.77,92.46,92.5,15700.0,69.2507,69.3105,69.0789,69.1087,15700.0
2011-04-13 09:50:00,92.51,92.56,92.41,92.51,8600.0,69.1162,69.1536,69.0415,69.1162,8600.0
2011-04-13 09:55:00,92.47,92.47,92.06,92.16,14000.0,69.0863,69.0863,68.78,68.8547,14000.0
2011-04-13 10:00:00,92.16,92.33,92.03,92.18,11300.0,68.8547,68.9817,68.7576,68.8697,11300.0
2011-04-13 10:05:00,92.15,92.15,91.75,91.81,12200.0,68.8472,68.8472,68.5484,68.5932,12200.0
2011-04-13 10:10:00,91.81,91.87,91.74,91.8,19900.0,68.5932,68.6381,68.5409,68.5858,19900.0
2011-04-13 10:15:00,91.8,92.0,91.8,91.95,6200.0,68.5858,68.7352,68.5858,68.6978,6200.0
2011-04-13 10:20:00,91.85,92.05,91.85,92.05,4200.0,68.6231,68.7725,68.6231,68.7725,4200.0
2011-04-13 10:25:00,92.05,92.17,92.01,92.11,5700.0,68.7725,68.8622,68.7426,68.8174,5700.0
2011-04-13 10:30:00,92.07,92.17,91.97,91.97,7200.0,68.7875,68.8622,68.7128,68.7128,7200.0
2011-04-13 10:35:00,92.01,92.11,92.01,92.05,10800.0,68.7426,68.8174,68.7426,68.7725,10800.0
2011-04-13 10:40:00,92.06,92.34,92.06,92.31,31600.0,68.78,68.9892,68.78,68.9668,31600.0
2011-04-13 10:45:00,92.35,92.74,92.34,92.74,13800.0,68.9967,69.288,68.9892,69.288,13800.0
2011-04-13 10:50:00,92.74,92.79,92.73,92.75,29400.0,69.288,69.3254,69.2806,69.2955,29400.0
2011-04-13 10:55:00,92.75,92.79,92.75,92.79,13500.0,69.2955,69.3254,69.2955,69.3254,13500.0
2011-04-13 11:00:00,92.75,92.79,92.62,92.7,65300.0,69.2955,69.3254,69.1984,69.2582,65300.0
2011-04-13 11:05:00,92.7,92.71,92.56,92.65,14100.0,69.2582,69.2656,69.1536,69.2208,14100.0
2011-04-13 11:10:00,92.65,92.65,92.5,92.59,7300.0,69.2208,69.2208,69.1087,69.176,7300.0
2011-04-13 11:15:00,92.55,92.6,92.43,92.52,4200.0,69.1461,69.1834,69.0564,69.1237,4200.0
2011-04-13 11:20:00,92.5,92.52,92.31,92.32,6800.0,69.1087,69.1237,68.9668,68.9743,6800.0
2011-04-13 11:25:00,92.32,92.33,92.17,92.19,9500.0,68.9743,68.9817,68.8622,68.8771,9500.0
2011-04-13 11:30:00,92.18,92.32,92.14,92.17,8300.0,68.8697,68.9743,68.8398,68.8622,8300.0
2011-04-13 11:35:00,92.16,92.16,91.79,91.79,7200.0,68.8547,68.8547,68.5783,68.5783,7200.0
2011-04-13 11:40:00,91.78,91.86,91.74,91.82,4100.0,68.5708,68.6306,68.5409,68.6007,4100.0
2011-04-13 11:45:00,91.84,91.94,91.83,91.9,7700.0,68.6156,68.6903,68.6082,68.6605,7700.0
2011-04-13 11:50:00,91.86,91.94,91.83,91.86,15800.0,68.6306,68.6903,68.6082,68.6306,15800.0
2011-04-13 11:55:00,91.88,91.9,91.59,91.6,21000.0,68.6455,68.6605,68.4289,68.4363,21000.0
2011-04-13 12:00:00,91.6,91.81,91.59,91.77,11900.0,68.4363,68.5932,68.4289,68.5633,11900.0
2011-04-13 12:05:00,91.74,91.76,91.59,91.7,10300.0,68.5409,68.5559,68.4289,68.511,10300.0
2011-04-13 12:10:00,91.71,91.79,91.6,91.61,6500.0,68.5185,68.5783,68.4363,68.4438,6500.0
2011-04-13 12:15:00,91.58,91.72,91.58,91.61,2600.0,68.4214,68.526,68.4214,68.4438,2600.0
2011-04-13 12:20:00,91.66,91.66,91.52,91.57,2300.0,68.4812,68.4812,68.3766,68.4139,2300.0
2011-04-13 12:25:00,91.58,91.61,91.53,91.55,2500.0,68.4214,68.4438,68.384,68.399,2500.0
2011-04-13 12:30:00,91.53,91.54,91.41,91.41,3100.0,68.384,68.3915,68.2944,68.2944,3100.0
2011-04-13 12:35:00,91.4,91.41,91.03,91.17,16900.0,68.2869,68.2944,68.0105,68.1151,16900.0
2011-04-13 12:40:00,91.18,91.19,91.11,91.11,5700.0,68.1225,68.13,68.0702,68.0702,5700.0
2011-04-13 12:45:00,91.14,91.17,90.93,91.13,5900.0,68.0927,68.1151,67.9358,68.0852,5900.0
2011-04-13 12:50:00,91.14,91.19,91.08,91.11,3900.0,68.0927,68.13,68.0478,68.0702,3900.0
2011-04-13 12:55:00,91.14,91.18,91.1,91.14,3300.0,68.0927,68.1225,68.0628,68.0927,3300.0
2011-04-13 13:00:00,91.14,91.45,91.11,91.42,7200.0,68.0927,68.3243,68.0702,68.3018,7200.0
2011-04-13 13:05:00,91.39,91.39,91.27,91.31,6000.0,68.2794,68.2794,68.1898,68.2197,6000.0
2011-04-13 13:10:00,91.36,91.48,91.27,91.27,4700.0,68.257,68.3467,68.1898,68.1898,4700.0
2011-04-13 13:15:00,91.32,91.47,91.28,91.41,4200.0,68.2271,68.3392,68.1972,68.2944,4200.0
2011-04-13 13:20:00,91.42,91.47,91.38,91.41,4600.0,68.3018,68.3392,68.272,68.2944,4600.0
2011-04-13 13:25:00,91.4,91.42,91.27,91.39,2900.0,68.2869,68.3018,68.1898,68.2794,2900.0
2011-04-13 13:30:00,91.4,91.51,91.4,91.5,5800.0,68.2869,68.3691,68.2869,68.3616,5800.0
2011-04-13 13:35:00,91.5,91.53,91.35,91.41,4200.0,68.3616,68.384,68.2495,68.2944,4200.0
2011-04-13 13:40:00,91.37,91.56,91.37,91.5,2300.0,68.2645,68.4064,68.2645,68.3616,2300.0
2011-04-13 13:45:00,91.5,91.54,91.46,91.54,3900.0,68.3616,68.3915,68.3317,68.3915,3900.0
2011-04-13 13:50:00,91.54,91.56,91.46,91.47,5300.0,68.3915,68.4064,68.3317,68.3392,5300.0
2011-04-13 13:55:00,91.5,91.54,91.43,91.43,4400.0,68.3616,68.3915,68.3093,68.3093,4400.0
2011-04-13 14:00:00,91.48,91.62,91.48,91.51,9300.0,68.3467,68.4513,68.3467,68.3691,9300.0
2011-04-13 14:05:00,91.51,91.57,91.43,91.55,6200.0,68.3691,68.4139,68.3093,68.399,6200.0
2011-04-13 14:10:00,91.51,91.55,91.43,91.45,9800.0,68.3691,68.399,68.3093,68.3243,9800.0
2011-04-13 14:15:00,91.49,91.5,91.42,91.45,8800.0,68.3541,68.3616,68.3018,68.3243,8800.0
2011-04-13 14:20:00,91.5,91.55,91.41,91.55,9500.0,68.3616,68.399,68.2944,68.399,9500.0
2011-04-13 14:25:00,91.55,91.6,91.49,91.51,15100.0,68.399,68.4363,68.3541,68.3691,15100.0
2011-04-13 14:30:00,91.58,91.6,91.51,91.6,6200.0,68.4214,68.4363,68.3691,68.4363,6200.0
2011-04-13 14:35:00,91.6,91.65,91.53,91.57,10700.0,68.4363,68.4737,68.384,68.4139,10700.0
2011-04-13 14:40:00,91.57,91.77,91.57,91.77,9500.0,68.4139,68.5633,68.4139,68.5633,9500.0
2011-04-13 14:45:00,91.8,91.89,91.73,91.73,9900.0,68.5858,68.653,68.5335,68.5335,9900.0
2011-04-13 14:50:00,91.72,91.98,91.72,91.87,9700.0,68.526,68.7202,68.526,68.6381,9700.0
2011-04-13 14:55:00,91.85,91.99,91.79,91.84,9800.0,68.6231,68.7277,68.5783,68.6156,9800.0
2011-04-13 15:00:00,91.84,92.16,91.83,92.01,13800.0,68.6156,68.8547,68.6082,68.7426,13800.0
2011-04-13 15:05:00,92.04,92.09,91.97,92.02,11100.0,68.7651,68.8024,68.7128,68.7501,11100.0
2011-04-13 15:10:00,92.06,92.12,91.97,91.99,15100.0,68.78,68.8248,68.7128,68.7277,15100.0
2011-04-13 15:15:00,92.0,92.11,91.94,92.01,23100.0,68.7352,68.8174,68.6903,68.7426,23100.0
2011-04-13 15:20:00,92.01,92.06,91.88,91.93,18800.0,68.7426,68.78,68.6455,68.6829,18800.0
2011-04-13 15:25:00,91.94,92.0,91.87,91.88,10200.0,68.6903,68.7352,68.6381,68.6455,10200.0
2011-04-13 15:30:00,91.89,91.89,91.64,91.64,31100.0,68.653,68.653,68.4662,68.4662,31100.0
2011-04-13 15:35:00,91.65,91.72,91.65,91.69,27900.0,68.4737,68.526,68.4737,68.5036,27900.0
2011-04-13 15:40:00,91.71,91.72,91.63,91.68,34000.0,68.5185,68.526,68.4587,68.4961,34000.0
2011-04-13 15:45:00,91.64,91.66,91.5,91.53,44000.0,68.4662,68.4812,68.3616,68.384,44000.0
2011-04-13 15:50:00,91.53,91.58,91.46,91.49,40700.0,68.384,68.4214,68.3317,68.3541,40700.0
2011-04-13 15:55:00,91.49,91.6,91.46,91.55,45200.0,68.3541,68.4363,68.3317,68.399,45200.0
2011-04-14 09:30:00,90.9,91.52,90.9,91.29,19800.0,67.9133,68.3766,67.9133,68.2047,19800.0
2011-04-14 09:35:00,91.33,91.49,91.28,91.49,17600.0,68.2346,68.3541,68.1972,68.3541,17600.0
2011-04-14 09:40:00,91.57,91.63,91.29,91.34,16000.0,68.4139,68.4587,68.2047,68.2421,16000.0
2011-04-14 09:45:00,91.35,91.48,90.93,90.98,25600.0,68.2495,68.3467,67.9358,67.9731,25600.0
2011-04-14 09:50:00,90.98,91.15,90.84,90.84,16500.0,67.9731,68.1001,67.8685,67.8685,16500.0
2011-04-14 09:55:00,90.85,91.38,90.85,91.38,7600.0,67.876,68.272,67.876,68.272,7600.0
2011-04-14 10:00:00,91.39,91.57,91.36,91.5,24500.0,68.2794,68.4139,68.257,68.3616,24500.0
2011-04-14 10:05:00,91.53,91.59,91.41,91.43,19000.0,68.384,68.4289,68.2944,68.3093,19000.0
2011-04-14 10:10:00,91.49,91.55,91.29,91.29,25000.0,68.3541,68.399,68.2047,68.2047,25000.0
2011-04-14 10:15:00,91.34,91.48,91.33,91.46,19200.0,68.2421,68.3467,68.2346,68.3317,19200.0
2011-04-14 10:20:00,91.47,91.68,91.42,91.6,9400.0,68.3392,68.4961,68.3018,68.4363,9400.0
2011-04-14 10:25:00,91.57,91.93,91.55,91.93,10900.0,68.4139,68.6829,68.399,68.6829,10900.0
2011-04-14 10:30:00,91.94,92.0,91.83,91.94,26900.0,68.6903,68.7352,68.6082,68.6903,26900.0
2011-04-14 10:35:00,91.91,92.23,91.91,92.09,24400.0,68.6679,68.907,68.6679,68.8024,24400.0
2011-04-14 10:40:00,92.08,92.22,91.9,92.18,49800.0,68.7949,68.8995,68.6605,68.8697,49800.0
2011-04-14 10:45:00,92.16,92.3,92.09,92.1,19300.0,68.8547,68.9593,68.8024,68.8099,19300.0
2011-04-14 10:50:00,92.08,92.17,92.04,92.04,4000.0,68.7949,68.8622,68.7651,68.7651,4000.0
2011-04-14 10:55:00,92.03,92.2,92.01,92.13,15000.0,68.7576,68.8846,68.7426,68.8323,15000.0
2011-04-14 11:00:00,92.12,92.2,92.06,92.16,15800.0,68.8248,68.8846,68.78,68.8547,15800.0
2011-04-14 11:05:00,92.15,92.21,92.07,92.17,8300.0,68.8472,68.8921,68.7875,68.8622,8300.0
2011-04-14 11:10:00,92.16,92.27,92.03,92.05,42000.0,68.8547,68.9369,68.7576,68.7725,42000.0
2011-04-14 11:15:00,92.0,92.06,91.95,92.04,12100.0,68.7352,68.78,68.6978,68.7651,12100.0
2011-04-14 11:20:00,92.04,92.05,92.0,92.0,22200.0,68.7651,68.7725,68.7352,68.7352,22200.0
2011-04-14 11:25:00,92.01,92.08,91.96,92.02,7700.0,68.7426,68.7949,68.7053,68.7501,7700.0
2011-04-14 11:30:00,92.02,92.06,91.87,91.87,17000.0,68.7501,68.78,68.6381,68.6381,17000.0
2011-04-14 11:35:00,91.84,91.89,91.7,91.83,6900.0,68.6156,68.653,68.511,68.6082,6900.0
2011-04-14 11:40:00,91.83,91.88,91.69,91.71,7200.0,68.6082,68.6455,68.5036,68.5185,7200.0
2011-04-14 11:45:00,91.74,91.95,91.73,91.84,16000.0,68.5409,68.6978,68.5335,68.6156,16000.0
2011-04-14 11:50:00,91.86,92.0,91.84,92.0,7000.0,68.6306,68.7352,68.6156,68.7352,7000.0
2011-04-14 11:55:00,92.0,92.06,91.97,92.03,8600.0,68.7352,68.78,68.7128,68.7576,8600.0
2011-04-14 12:00:00,92.05,92.1,91.98,92.1,14600.0,68.7725,68.8099,68.7202,68.8099,14600.0
2011-04-14 12:05:00,92.1,92.12,92.04,92.06,7500.0,68.8099,68.8248,68.7651,68.78,7500.0
2011-04-14 12:10:00,92.06,92.15,92.06,92.15,17200.0,68.78,68.8472,68.78,68.8472,17200.0
2011-04-14 12:15:00,92.15,92.18,92.07,92.13,9000.0,68.8472,68.8697,68.7875,68.8323,9000.0
2011-04-14 12:20:00,92.13,92.18,92.11,92.13,10800.0,68.8323,68.8697,68.8174,68.8323,10800.0
2011-04-14 12:25:00,92.15,92.19,92.07,92.18,7400.0,68.8472,68.8771,68.7875,68.8697,7400.0
2011-04-14 12:30:00,92.17,92.25,92.16,92.2,20300.0,68.8622,68.922,68.8547,68.8846,20300.0
2011-04-14 12:35:00,92.19,92.23,92.04,92.05,9100.0,68.8771,68.907,68.7651,68.7725,9100.0
2011-04-14 12:40:00,92.03,92.03,91.86,91.94,14200.0,68.7576,68.7576,68.6306,68.6903,14200.0
2011-04-14 12:45:00,91.93,91.95,91.82,91.92,13500.0,68.6829,68.6978,68.6007,68.6754,13500.0
2011-04-14 12:50:00,91.91,91.95,91.82,91.94,20200.0,68.6679,68.6978,68.6007,68.6903,20200.0
2011-04-14 12:55:00,91.92,91.97,91.91,91.91,2800.0,68.6754,68.7128,68.6679,68.6679,2800.0
2011-04-14 13:00:00,91.97,92.01,91.92,91.93,1300.0,68.7128,68.7426,68.6754,68.6829,1300.0
2011-04-14 13:05:00,91.93,91.98,91.83,91.84,1600.0,68.6829,68.7202,68.6082,68.6156,1600.0
2011-04-14 13:10:00,91.83,91.94,91.83,91.94,2100.0,68.6082,68.6903,68.6082,68.6903,2100.0
2011-04-14 13:15:00,91.86,91.96,91.86,91.88,13200.0,68.6306,68.7053,68.6306,68.6455,13200.0
2011-04-14 13:20:00,91.86,91.86,91.75,91.76,3400.0,68.6306,68.6306,68.5484,68.5559,3400.0
2011-04-14 13:25:00,91.77,91.83,91.72,91.72,3600.0,68.5633,68.6082,68.526,68.526,3600.0
2011-04-14 13:30:00,91.72,91.77,91.66,91.72,5000.0,68.526,68.5633,68.4812,68.526,5000.0
2011-04-14 13:35:00,91.71,91.73,91.64,91.64,2600.0,68.5185,68.5335,68.4662,68.4662,2600.0
2011-04-14 13:40:00,91.65,91.65,91.52,91.52,7600.0,68.4737,68.4737,68.3766,68.3766,7600.0
2011-04-14 13:45:00,91.51,91.58,91.49,91.58,5500.0,68.3691,68.4214,68.3541,68.4214,5500.0
2011-04-14 13:50:00,91.56,91.56,91.44,91.45,5500.0,68.4064,68.4064,68.3168,68.3243,5500.0
2011-04-14 13:55:00,91.47,91.52,91.41,91.44,10700.0,68.3392,68.3766,68.2944,68.3168,10700.0
2011-04-14 14:00:00,91.45,91.51,91.45,91.48,14700.0,68.3243,68.3691,68.3243,68.3467,14700.0
2011-04-14 14:05:00,91.49,91.65,91.49,91.62,5800.0,68.3541,68.4737,68.3541,68.4513,5800.0
2011-04-14 14:10:00,91.59,91.61,91.54,91.58,7000.0,68.4289,68.4438,68.3915,68.4214,7000.0
2011-04-14 14:15:00,91.59,91.66,91.59,91.66,8000.0,68.4289,68.4812,68.4289,68.4812,8000.0
2011-04-14 14:20:00,91.68,91.7,91.58,91.59,5500.0,68.4961,68.511,68.4214,68.4289,5500.0
2011-04-14 14:25:00,91.58,91.73,91.58,91.66,8000.0,68.4214,68.5335,68.4214,68.4812,8000.0
2011-04-14 14:30:00,91.66,91.76,91.66,91.73,14800.0,68.4812,68.5559,68.4812,68.5335,14800.0
2011-04-14 14:35:00,91.73,91.78,91.68,91.7,9600.0,68.5335,68.5708,68.4961,68.511,9600.0
2011-04-14 14:40:00,91.67,91.7,91.6,91.6,6900.0,68.4886,68.511,68.4363,68.4363,6900.0
2011-04-14 14:45:00,91.64,91.64,91.55,91.58,16500.0,68.4662,68.4662,68.399,68.4214,16500.0
2011-04-14 14:50:00,91.56,91.57,91.49,91.51,19800.0,68.4064,68.4139,68.3541,68.3691,19800.0
2011-04-14 14:55:00,91.51,91.67,91.51,91.58,12800.0,68.3691,68.4886,68.3691,68.4214,12800.0
2011-04-14 15:00:00,91.57,91.84,91.51,91.84,12900.0,68.4139,68.6156,68.3691,68.6156,12900.0
2011-04-14 15:05:00,91.84,91.92,91.82,91.85,13000.0,68.6156,68.6754,68.6007,68.6231,13000.0
2011-04-14 15:10:00,91.85,91.91,91.78,91.85,23100.0,68.6231,68.6679,68.5708,68.6231,23100.0
2011-04-14 15:15:00,91.84,92.08,91.84,92.0,30500.0,68.6156,68.7949,68.6156,68.7352,30500.0
2011-04-14 15:20:00,92.0,92.12,91.99,91.99,29500.0,68.7352,68.8248,68.7277,68.7277,29500.0
2011-04-14 15:25:00,91.98,92.02,91.9,91.9,8400.0,68.7202,68.7501,68.6605,68.6605,8400.0
2011-04-14 15:30:00,91.94,91.95,91.75,91.82,18100.0,68.6903,68.6978,68.5484,68.6007,18100.0
2011-04-14 15:35:00,91.81,91.92,91.8,91.88,18500.0,68.5932,68.6754,68.5858,68.6455,18500.0
2011-04-14 15:40:00,91.89,91.93,91.73,91.73,18100.0,68.653,68.6829,68.5335,68.5335,18100.0
2011-04-14 15:45:00,91.73,91.86,91.71,91.84,40100.0,68.5335,68.6306,68.5185,68.6156,40100.0
2011-04-14 15:50:00,91.83,91.96,91.77,91.96,56600.0,68.6082,68.7053,68.5633,68.7053,56600.0
2011-04-14 15:55:00,91.96,92.03,91.86,91.97,90600.0,68.7053,68.7576,68.6306,68.7128,90600.0
2011-04-15 09:30:00,92.27,92.47,92.02,92.09,92600.0,68.9369,69.0863,68.7501,68.8024,92600.0
2011-04-15 09:35:00,92.03,92.04,91.83,91.84,11400.0,68.7576,68.7651,68.6082,68.6156,11400.0
2011-04-15 09:40:00,91.82,91.87,91.79,91.81,3100.0,68.6007,68.6381,68.5783,68.5932,3100.0
2011-04-15 09:45:00,91.77,91.79,91.62,91.73,6000.0,68.5633,68.5783,68.4513,68.5335,6000.0
2011-04-15 09:50:00,91.7,91.85,91.69,91.85,3000.0,68.511,68.6231,68.5036,68.6231,3000.0
2011-04-15 09:55:00,91.91,92.22,91.91,92.13,4700.0,68.6679,68.8995,68.6679,68.8323,4700.0
2011-04-15 10:00:00,92.19,92.4,92.19,92.4,12700.0,68.8771,69.034,68.8771,69.034,12700.0
2011-04-15 10:05:00,92.4,92.41,92.21,92.23,8300.0,69.034,69.0415,68.8921,68.907,8300.0
2011-04-15 10:10:00,92.28,92.38,92.28,92.36,7500.0,68.9444,69.0191,68.9444,69.0041,7500.0
2011-04-15 10:15:00,92.36,92.38,92.11,92.2,20700.0,69.0041,69.0191,68.8174,68.8846,20700.0
2011-04-15 10:20:00,92.16,92.2,92.06,92.14,6600.0,68.8547,68.8846,68.78,68.8398,6600.0
2011-04-15 10:25:00,92.16,92.27,92.0,92.23,8500.0,68.8547,68.9369,68.7352,68.907,8500.0
2011-04-15 10:30:00,92.33,92.38,91.89,92.02,10400.0,68.9817,69.0191,68.653,68.7501,10400.0
2011-04-15 10:35:00,91.99,91.99,91.67,91.74,8300.0,68.7277,68.7277,68.4886,68.5409,8300.0
2011-04-15 10:40:00,91.78,91.95,91.75,91.81,3000.0,68.5708,68.6978,68.5484,68.5932,3000.0
2011-04-15 10:45:00,91.81,91.92,91.73,91.83,4600.0,68.5932,68.6754,68.5335,68.6082,4600.0
2011-04-15 10:50:00,91.88,92.07,91.88,92.07,4700.0,68.6455,68.7875,68.6455,68.7875,4700.0
2011-04-15 10:55:00,92.09,92.15,92.05,92.12,3000.0,68.8024,68.8472,68.7725,68.8248,3000.0
2011-04-15 11:00:00,92.13,92.37,92.13,92.34,18100.0,68.8323,69.0116,68.8323,68.9892,18100.0
2011-04-15 11:05:00,92.32,92.36,92.23,92.26,3300.0,68.9743,69.0041,68.907,68.9294,3300.0
2011-04-15 11:10:00,92.28,92.31,92.21,92.22,5800.0,68.9444,68.9668,68.8921,68.8995,5800.0
2011-04-15 11:15:00,92.26,92.35,92.26,92.34,2000.0,68.9294,68.9967,68.9294,68.9892,2000.0
2011-04-15 11:20:00,92.35,92.69,92.35,92.62,9100.0,68.9967,69.2507,68.9967,69.1984,9100.0
2011-04-15 11:25:00,92.65,92.77,92.63,92.77,5700.0,69.2208,69.3105,69.2059,69.3105,5700.0
2011-04-15 11:30:00,92.75,92.9,92.75,92.81,4500.0,69.2955,69.4076,69.2955,69.3403,4500.0
2011-04-15 11:35:00,92.81,92.81,92.74,92.78,2900.0,69.3403,69.3403,69.288,69.3179,2900.0
2011-04-15 11:40:00,92.78,92.84,92.76,92.82,3100.0,69.3179,69.3628,69.303,69.3478,3100.0
2011-04-15 11:45:00,92.81,92.93,92.79,92.79,16300.0,69.3403,69.43,69.3254,69.3254,16300.0
2011-04-15 11:50:00,92.82,92.84,92.73,92.83,6700.0,69.3478,69.3628,69.2806,69.3553,6700.0
2011-04-15 11:55:00,92.83,92.85,92.73,92.73,6200.0,69.3553,69.3702,69.2806,69.2806,6200.0
2011-04-15 12:00:00,92.71,92.76,92.67,92.73,2500.0,69.2656,69.303,69.2357,69.2806,2500.0
2011-04-15 12:05:00,92.74,92.82,92.73,92.77,2500.0,69.288,69.3478,69.2806,69.3105,2500.0
2011-04-15 12:10:00,92.82,92.94,92.78,92.84,15100.0,69.3478,69.4375,69.3179,69.3628,15100.0
2011-04-15 12:15:00,92.88,93.0,92.86,92.89,6600.0,69.3926,69.4823,69.3777,69.4001,6600.0
2011-04-15 12:20:00,92.9,92.91,92.81,92.83,3000.0,69.4076,69.4151,69.3403,69.3553,3000.0
2011-04-15 12:25:00,92.84,92.87,92.82,92.87,1600.0,69.3628,69.3852,69.3478,69.3852,1600.0
2011-04-15 12:30:00,92.89,92.9,92.84,92.89,1600.0,69.4001,69.4076,69.3628,69.4001,1600.0
2011-04-15 12:35:00,92.84,92.94,92.83,92.94,8800.0,69.3628,69.4375,69.3553,69.4375,8800.0
2011-04-15 12:40:00,92.94,92.94,92.88,92.88,3000.0,69.4375,69.4375,69.3926,69.3926,3000.0
2011-04-15 12:45:00,92.92,92.99,92.89,92.94,3900.0,69.4225,69.4748,69.4001,69.4375,3900.0
2011-04-15 12:50:00,92.94,92.94,92.87,92.9,2500.0,69.4375,69.4375,69.3852,69.4076,2500.0
2011-04-15 12:55:00,92.94,93.0,92.88,92.96,3200.0,69.4375,69.4823,69.3926,69.4524,3200.0
2011-04-15 13:00:00,92.99,93.04,92.9,92.96,6200.0,69.4748,69.5122,69.4076,69.4524,6200.0
2011-04-15 13:05:00,92.96,92.99,92.93,92.99,2700.0,69.4524,69.4748,69.43,69.4748,2700.0
2011-04-15 13:10:00,92.98,92.99,92.94,92.98,3400.0,69.4674,69.4748,69.4375,69.4674,3400.0
2011-04-15 13:15:00,93.0,93.0,92.91,92.91,4900.0,69.4823,69.4823,69.4151,69.4151,4900.0
2011-04-15 13:20:00,92.91,92.91,92.83,92.84,7000.0,69.4151,69.4151,69.3553,69.3628,7000.0
2011-04-15 13:25:00,92.86,92.89,92.8,92.83,8200.0,69.3777,69.4001,69.3329,69.3553,8200.0
2011-04-15 13:30:00,92.84,92.91,92.83,92.9,4400.0,69.3628,69.4151,69.3553,69.4076,4400.0
2011-04-15 13:35:00,92.93,92.98,92.84,92.98,10600.0,69.43,69.4674,69.3628,69.4674,10600.0
2011-04-15 13:40:00,92.98,93.01,92.97,93.0,2400.0,69.4674,69.4898,69.4599,69.4823,2400.0
2011-04-15 13:45:00,93.0,93.07,92.98,93.06,8900.0,69.4823,69.5346,69.4674,69.5271,8900.0
2011-04-15 13:50:00,93.08,93.08,93.01,93.02,4400.0,69.5421,69.5421,69.4898,69.4972,4400.0
2011-04-15 13:55:00,93.03,93.07,93.0,93.01,3900.0,69.5047,69.5346,69.4823,69.4898,3900.0
2011-04-15 14:00:00,93.03,93.07,92.98,93.01,8400.0,69.5047,69.5346,69.4674,69.4898,8400.0
2011-04-15 14:05:00,93.02,93.08,93.02,93.08,4500.0,69.4972,69.5421,69.4972,69.5421,4500.0
2011-04-15 14:10:00,93.08,93.09,93.0,93.05,19700.0,69.5421,69.5495,69.4823,69.5197,19700.0
2011-04-15 14:15:00,93.02,93.08,93.0,93.08,4000.0,69.4972,69.5421,69.4823,69.5421,4000.0
2011-04-15 14:20:00,93.06,93.11,93.04,93.11,6200.0,69.5271,69.5645,69.5122,69.5645,6200.0
2011-04-15 14:25:00,93.12,93.15,93.11,93.11,6600.0,69.572,69.5944,69.5645,69.5645,6600.0
2011-04-15 14:30:00,93.12,93.2,93.11,93.18,9300.0,69.572,69.6317,69.5645,69.6168,9300.0
2011-04-15 14:35:00,93.16,93.26,93.16,93.22,14600.0,69.6018,69.6766,69.6018,69.6467,14600.0
2011-04-15 14:40:00,93.23,93.3,93.22,93.26,12000.0,69.6541,69.7064,69.6467,69.6766,12000.0
2011-04-15 14:45:00,93.25,93.26,93.09,93.11,12800.0,69.6691,69.6766,69.5495,69.5645,12800.0
2011-04-15 14:50:00,93.11,93.14,93.04,93.14,7600.0,69.5645,69.5869,69.5122,69.5869,7600.0
2011-04-15 14:55:00,93.13,93.21,93.1,93.21,6300.0,69.5794,69.6392,69.557,69.6392,6300.0
2011-04-15 15:00:00,93.18,93.22,93.15,93.2,13700.0,69.6168,69.6467,69.5944,69.6317,13700.0
2011-04-15 15:05:00,93.18,93.19,93.09,93.17,11100.0,69.6168,69.6243,69.5495,69.6093,11100.0
2011-04-15 15:10:00,93.17,93.17,93.04,93.09,18100.0,69.6093,69.6093,69.5122,69.5495,18100.0
2011-04-15 15:15:00,93.08,93.12,92.99,93.12,15800.0,69.5421,69.572,69.4748,69.572,15800.0
2011-04-15 15:20:00,93.12,93.12,92.98,93.02,16300.0,69.572,69.572,69.4674,69.4972,16300.0
2011-04-15 15:25:00,93.02,93.07,92.95,93.06,27900.0,69.4972,69.5346,69.4449,69.5271,27900.0
2011-04-15 15:30:00,93.05,93.06,92.97,92.98,23900.0,69.5197,69.5271,69.4599,69.4674,23900.0
2011-04-15 15:35:00,93.0,93.01,92.88,92.9,24400.0,69.4823,69.4898,69.3926,69.4076,24400.0
2011-04-15 15:40:00,92.89,92.98,92.81,92.82,19600.0,69.4001,69.4674,69.3403,69.3478,19600.0
2011-04-15 15:45:00,92.82,93.0,92.82,93.0,63300.0,69.3478,69.4823,69.3478,69.4823,63300.0
2011-04-15 15:50:00,92.99,93.1,92.97,93.08,34700.0,69.4748,69.557,69.4599,69.5421,34700.0
2011-04-15 15:55:00,93.07,93.14,93.0,93.04,58000.0,69.5346,69.5869,69.4823,69.5122,58000.0
2011-04-18 09:30:00,91.7,91.7,91.01,91.35,25400.0,68.511,68.511,67.9955,68.2495,25400.0
2011-04-18 09:35:00,91.33,91.89,91.32,91.86,12000.0,68.2346,68.653,68.2271,68.6306,12000.0
2011-04-18 09:40:00,91.78,91.87,91.53,91.53,16400.0,68.5708,68.6381,68.384,68.384,16400.0
2011-04-18 09:45:00,91.6,91.63,91.25,91.49,22200.0,68.4363,68.4587,68.1748,68.3541,22200.0
2011-04-18 09:50:00,91.54,91.61,91.2,91.33,19100.0,68.3915,68.4438,68.1375,68.2346,19100.0
2011-04-18 09:55:00,91.33,91.34,91.01,91.09,15500.0,68.2346,68.2421,67.9955,68.0553,15500.0
2011-04-18 10:00:00,90.97,91.2,90.96,91.12,33700.0,67.9656,68.1375,67.9582,68.0777,33700.0
2011-04-18 10:05:00,91.12,91.16,90.44,90.71,26800.0,68.0777,68.1076,67.5697,67.7714,26800.0
2011-04-18 10:10:00,90.7,90.94,90.51,90.92,22200.0,67.7639,67.9432,67.622,67.9283,22200.0
2011-04-18 10:15:00,90.9,91.16,90.79,91.16,19500.0,67.9133,68.1076,67.8312,68.1076,19500.0
2011-04-18 10:20:00,91.17,91.4,90.94,91.02,14900.0,68.1151,68.2869,67.9432,68.003,14900.0
2011-04-18 10:25:00,91.0,91.09,90.74,91.09,5900.0,67.9881,68.0553,67.7938,68.0553,5900.0
2011-04-18 10:30:00,91.08,91.13,90.95,90.97,5600.0,68.0478,68.0852,67.9507,67.9656,5600.0
2011-04-18 10:35:00,90.91,91.0,90.86,90.88,6200.0,67.9208,67.9881,67.8835,67.8984,6200.0
2011-04-18 10:40:00,90.8,90.85,90.55,90.63,5800.0,67.8386,67.876,67.6519,67.7116,5800.0
2011-04-18 10:45:00,90.57,90.62,90.47,90.57,7500.0,67.6668,67.7041,67.5921,67.6668,7500.0
2011-04-18 10:50:00,90.53,90.71,90.46,90.59,10300.0,67.6369,67.7714,67.5846,67.6817,10300.0
2011-04-18 10:55:00,90.59,90.63,90.29,90.37,15000.0,67.6817,67.7116,67.4576,67.5174,15000.0
2011-04-18 11:00:00,90.37,90.56,90.28,90.29,10900.0,67.5174,67.6593,67.4501,67.4576,10900.0
2011-04-18 11:05:00,90.28,90.36,90.18,90.3,9900.0,67.4501,67.5099,67.3754,67.4651,9900.0
2011-04-18 11:10:00,90.3,90.6,90.3,90.43,11800.0,67.4651,67.6892,67.4651,67.5622,11800.0
2011-04-18 11:15:00,90.37,90.62,90.32,90.5,25400.0,67.5174,67.7041,67.48,67.6145,25400.0
2011-04-18 11:20:00,90.51,90.68,90.51,90.65,10300.0,67.622,67.749,67.622,67.7266,10300.0
2011-04-18 11:25:00,90.64,90.77,90.61,90.73,9800.0,67.7191,67.8162,67.6967,67.7863,9800.0
2011-04-18 11:30:00,90.7,90.75,90.55,90.57,5300.0,67.7639,67.8013,67.6519,67.6668,5300.0
2011-04-18 11:35:00,90.56,90.77,90.51,90.74,9900.0,67.6593,67.8162,67.622,67.7938,9900.0
2011-04-18 11:40:00,90.75,90.78,90.57,90.72,6100.0,67.8013,67.8237,67.6668,67.7789,6100.0
2011-04-18 11:45:00,90.73,90.9,90.66,90.71,7700.0,67.7863,67.9133,67.734,67.7714,7700.0
2011-04-18 11:50:00,90.72,90.77,90.62,90.76,6300.0,67.7789,67.8162,67.7041,67.8087,6300.0
2011-04-18 11:55:00,90.8,90.89,90.77,90.82,5700.0,67.8386,67.9059,67.8162,67.8536,5700.0
2011-04-18 12:00:00,90.82,90.82,90.55,90.55,4900.0,67.8536,67.8536,67.6519,67.6519,4900.0
2011-04-18 12:05:00,90.53,90.81,90.53,90.79,9600.0,67.6369,67.8461,67.6369,67.8312,9600.0
2011-04-18 12:10:00,90.75,90.95,90.69,90.8,12700.0,67.8013,67.9507,67.7564,67.8386,12700.0
2011-04-18 12:15:00,90.75,90.83,90.74,90.76,2100.0,67.8013,67.861,67.7938,67.8087,2100.0
2011-04-18 12:20:00,90.8,90.8,90.63,90.64,3300.0,67.8386,67.8386,67.7116,67.7191,3300.0
2011-04-18 12:25:00,90.58,90.8,90.55,90.8,6100.0,67.6743,67.8386,67.6519,67.8386,6100.0
2011-04-18 12:30:00,90.79,90.86,90.63,90.74,22900.0,67.8312,67.8835,67.7116,67.7938,22900.0
2011-04-18 12:35:00,90.74,90.91,90.74,90.9,6700.0,67.7938,67.9208,67.7938,67.9133,6700.0
2011-04-18 12:40:00,90.89,90.89,90.76,90.8,2500.0,67.9059,67.9059,67.8087,67.8386,2500.0
2011-04-18 12:45:00,90.8,90.8,90.65,90.68,14800.0,67.8386,67.8386,67.7266,67.749,14800.0
2011-04-18 12:50:00,90.64,90.7,90.62,90.67,5800.0,67.7191,67.7639,67.7041,67.7415,5800.0
2011-04-18 12:55:00,90.66,90.79,90.66,90.7,8700.0,67.734,67.8312,67.734,67.7639,8700.0
2011-04-18 13:00:00,90.73,90.73,90.58,90.68,16200.0,67.7863,67.7863,67.6743,67.749,16200.0
2011-04-18 13:05:00,90.63,90.63,90.51,90.52,4100.0,67.7116,67.7116,67.622,67.6294,4100.0
2011-04-18 13:10:00,90.54,90.56,90.46,90.52,6900.0,67.6444,67.6593,67.5846,67.6294,6900.0
2011-04-18 13:15:00,90.54,90.68,90.48,90.65,16900.0,67.6444,67.749,67.5996,67.7266,16900.0
2011-04-18 13:20:00,90.64,90.67,90.54,90.58,2700.0,67.7191,67.7415,67.6444,67.6743,2700.0
2011-04-18 13:25:00,90.57,90.58,90.5,90.51,3500.0,67.6668,67.6743,67.6145,67.622,3500.0
2011-04-18 13:30:00,90.47,90.61,90.45,90.59,3700.0,67.5921,67.6967,67.5771,67.6817,3700.0
2011-04-18 13:35:00,90.61,90.61,90.55,90.55,3100.0,67.6967,67.6967,67.6519,67.6519,3100.0
2011-04-18 13:40:00,90.54,90.6,90.51,90.59,11200.0,67.6444,67.6892,67.622,67.6817,11200.0
2011-04-18 13:45:00,90.59,90.65,90.58,90.62,2900.0,67.6817,67.7266,67.6743,67.7041,2900.0
2011-04-18 13:50:00,90.61,90.77,90.55,90.73,7200.0,67.6967,67.8162,67.6519,67.7863,7200.0
2011-04-18 13:55:00,90.78,90.91,90.74,90.91,14900.0,67.8237,67.9208,67.7938,67.9208,14900.0
2011-04-18 14:00:00,90.86,90.96,90.81,90.83,8700.0,67.8835,67.9582,67.8461,67.861,8700.0
2011-04-18 14:05:00,90.83,90.89,90.8,90.87,8100.0,67.861,67.9059,67.8386,67.8909,8100.0
2011-04-18 14:10:00,90.89,90.92,90.85,90.92,6400.0,67.9059,67.9283,67.876,67.9283,6400.0
2011-04-18 14:15:00,90.92,90.92,90.78,90.86,5400.0,67.9283,67.9283,67.8237,67.8835,5400.0
2011-04-18 14:20:00,90.85,90.85,90.76,90.79,12400.0,67.876,67.876,67.8087,67.8312,12400.0
2011-04-18 14:25:00,90.78,90.8,90.71,90.74,8500.0,67.8237,67.8386,67.7714,67.7938,8500.0
2011-04-18 14:30:00,90.77,90.79,90.68,90.74,11000.0,67.8162,67.8312,67.749,67.7938,11000.0
2011-04-18 14:35:00,90.74,90.93,90.74,90.92,13800.0,67.7938,67.9358,67.7938,67.9283,13800.0
2011-04-18 14:40:00,90.92,91.04,90.87,90.98,29700.0,67.9283,68.0179,67.8909,67.9731,29700.0
2011-04-18 14:45:00,91.02,91.23,91.02,91.12,17700.0,68.003,68.1599,68.003,68.0777,17700.0
2011-04-18 14:50:00,91.15,91.26,91.1,91.22,7200.0,68.1001,68.1823,68.0628,68.1524,7200.0
2011-04-18 14:55:00,91.24,91.34,91.19,91.24,11600.0,68.1674,68.2421,68.13,68.1674,11600.0
2011-04-18 15:00:00,91.25,91.27,91.08,91.12,9500.0,68.1748,68.1898,68.0478,68.0777,9500.0
2011-04-18 15:05:00,91.12,91.24,91.05,91.09,13800.0,68.0777,68.1674,68.0254,68.0553,13800.0
2011-04-18 15:10:00,91.09,91.09,90.96,90.96,17300.0,68.0553,68.0553,67.9582,67.9582,17300.0
2011-04-18 15:15:00,90.98,91.08,90.96,91.01,92700.0,67.9731,68.0478,67.9582,67.9955,92700.0
2011-04-18 15:20:00,91.01,91.19,90.97,91.14,32400.0,67.9955,68.13,67.9656,68.0927,32400.0
2011-04-18 15:25:00,91.15,91.26,91.09,91.23,15600.0,68.1001,68.1823,68.0553,68.1599,15600.0
2011-04-18 15:30:00,91.24,91.4,91.2,91.28,14000.0,68.1674,68.2869,68.1375,68.1972,14000.0
2011-04-18 15:35:00,91.28,91.28,91.06,91.11,14600.0,68.1972,68.1972,68.0329,68.0702,14600.0
2011-04-18 15:40:00,91.12,91.14,90.94,90.97,15200.0,68.0777,68.0927,67.9432,67.9656,15200.0
2011-04-18 15:45:00,90.95,91.03,90.88,90.99,23000.0,67.9507,68.0105,67.8984,67.9806,23000.0
2011-04-18 15:50:00,91.0,91.09,90.94,91.05,17300.0,67.9881,68.0553,67.9432,68.0254,17300.0
2011-04-18 15:55:00,91.06,91.24,91.05,91.16,21700.0,68.0329,68.1674,68.0254,68.1076,21700.0
2011-04-19 09:30:00,91.47,91.7,91.26,91.64,9100.0,68.3392,68.511,68.1823,68.4662,9100.0
2011-04-19 09:35:00,91.56,91.7,91.41,91.58,10700.0,68.4064,68.511,68.2944,68.4214,10700.0
2011-04-19 09:40:00,91.5,91.91,91.5,91.67,5500.0,68.3616,68.6679,68.3616,68.4886,5500.0
2011-04-19 09:45:00,91.77,91.82,91.55,91.63,6100.0,68.5633,68.6007,68.399,68.4587,6100.0
2011-04-19 09:50:00,91.69,91.71,91.41,91.44,9100.0,68.5036,68.5185,68.2944,68.3168,9100.0
2011-04-19 09:55:00,91.44,91.81,91.44,91.65,10700.0,68.3168,68.5932,68.3168,68.4737,10700.0
2011-04-19 10:00:00,91.68,91.75,91.49,91.71,11200.0,68.4961,68.5484,68.3541,68.5185,11200.0
2011-04-19 10:05:00,91.76,91.91,91.61,91.75,9100.0,68.5559,68.6679,68.4438,68.5484,9100.0
2011-04-19 10:10:00,91.73,91.94,91.73,91.78,8300.0,68.5335,68.6903,68.5335,68.5708,8300.0
2011-04-19 10:15:00,91.78,92.13,91.78,92.01,9100.0,68.5708,68.8323,68.5708,68.7426,9100.0
2011-04-19 10:20:00,92.05,92.17,91.95,92.13,5000.0,68.7725,68.8622,68.6978,68.8323,5000.0
2011-04-19 10:25:00,92.1,92.15,91.91,92.04,6400.0,68.8099,68.8472,68.6679,68.7651,6400.0
2011-04-19 10:30:00,92.08,92.08,91.73,91.76,7600.0,68.7949,68.7949,68.5335,68.5559,7600.0
2011-04-19 10:35:00,91.78,91.93,91.72,91.78,8400.0,68.5708,68.6829,68.526,68.5708,8400.0
2011-04-19 10:40:00,91.78,91.85,91.69,91.82,4800.0,68.5708,68.6231,68.5036,68.6007,4800.0
2011-04-19 10:45:00,91.82,91.83,91.67,91.75,4500.0,68.6007,68.6082,68.4886,68.5484,4500.0
2011-04-19 10:50:00,91.75,91.88,91.73,91.85,9100.0,68.5484,68.6455,68.5335,68.6231,9100.0
2011-04-19 10:55:00,91.87,91.9,91.78,91.78,5300.0,68.6381,68.6605,68.5708,68.5708,5300.0
2011-04-19 11:00:00,91.75,91.76,91.5,91.58,3300.0,68.5484,68.5559,68.3616,68.4214,3300.0
2011-04-19 11:05:00,91.58,91.6,91.44,91.48,9200.0,68.4214,68.4363,68.3168,68.3467,9200.0
2011-04-19 11:10:00,91.5,91.69,91.48,91.53,8100.0,68.3616,68.5036,68.3467,68.384,8100.0
2011-04-19 11:15:00,91.58,91.67,91.5,91.55,3600.0,68.4214,68.4886,68.3616,68.399,3600.0
2011-04-19 11:20:00,91.52,91.58,91.37,91.42,11400.0,68.3766,68.4214,68.2645,68.3018,11400.0
2011-04-19 11:25:00,91.42,91.42,91.29,91.38,4600.0,68.3018,68.3018,68.2047,68.272,4600.0
2011-04-19 11:30:00,91.36,91.5,91.3,91.34,14600.0,68.257,68.3616,68.2122,68.2421,14600.0
2011-04-19 11:35:00,91.33,91.38,91.21,91.27,20600.0,68.2346,68.272,68.145,68.1898,20600.0
2011-04-19 11:40:00,91.22,91.27,91.11,91.27,12200.0,68.1524,68.1898,68.0702,68.1898,12200.0
2011-04-19 11:45:00,91.27,91.27,91.13,91.13,8300.0,68.1898,68.1898,68.0852,68.0852,8300.0
2011-04-19 11:50:00,91.17,91.18,91.07,91.15,12200.0,68.1151,68.1225,68.0404,68.1001,12200.0
2011-04-19 11:55:00,91.18,91.2,91.06,91.06,8300.0,68.1225,68.1375,68.0329,68.0329,8300.0
2011-04-19 12:00:00,91.05,91.08,90.97,91.06,7700.0,68.0254,68.0478,67.9656,68.0329,7700.0
2011-04-19 12:05:00,91.05,91.1,91.02,91.1,4500.0,68.0254,68.0628,68.003,68.0628,4500.0
2011-04-19 12:10:00,91.05,91.16,90.94,91.12,28300.0,68.0254,68.1076,67.9432,68.0777,28300.0
2011-04-19 12:15:00,91.09,91.1,91.05,91.1,3100.0,68.0553,68.0628,68.0254,68.0628,3100.0
2011-04-19 12:20:00,91.08,91.08,91.03,91.04,3100.0,68.0478,68.0478,68.0105,68.0179,3100.0
2011-04-19 12:25:00,91.03,91.04,90.96,91.02,2500.0,68.0105,68.0179,67.9582,68.003,2500.0
2011-04-19 12:30:00,91.03,91.15,91.0,91.15,2300.0,68.0105,68.1001,67.9881,68.1001,2300.0
2011-04-19 12:35:00,91.16,91.21,91.03,91.18,6600.0,68.1076,68.145,68.0105,68.1225,6600.0
2011-04-19 12:40:00,91.2,91.22,91.15,91.19,2400.0,68.1375,68.1524,68.1001,68.13,2400.0
2011-04-19 12:45:00,91.16,91.17,91.05,91.07,5800.0,68.1076,68.1151,68.0254,68.0404,5800.0
2011-04-19 12:50:00,91.06,91.22,91.04,91.19,6100.0,68.0329,68.1524,68.0179,68.13,6100.0
2011-04-19 12:55:00,91.22,91.24,91.12,91.16,3200.0,68.1524,68.1674,68.0777,68.1076,3200.0
2011-04-19 13:00:00,91.16,91.26,91.14,91.23,7400.0,68.1076,68.1823,68.0927,68.1599,7400.0
2011-04-19 13:05:00,91.23,91.24,91.14,91.18,3800.0,68.1599,68.1674,68.0927,68.1225,3800.0
2011-04-19 13:10:00,91.17,91.3,91.17,91.26,5300.0,68.1151,68.2122,68.1151,68.1823,5300.0
2011-04-19 13:15:00,91.32,91.4,91.32,91.34,4600.0,68.2271,68.2869,68.2271,68.2421,4600.0
2011-04-19 13:20:00,91.32,91.38,91.25,91.28,58500.0,68.2271,68.272,68.1748,68.1972,58500.0
2011-04-19 13:25:00,91.28,91.3,91.17,91.18,31600.0,68.1972,68.2122,68.1151,68.1225,31600.0
2011-04-19 13:30:00,91.18,91.26,91.16,91.22,2900.0,68.1225,68.1823,68.1076,68.1524,2900.0
2011-04-19 13:35:00,91.22,91.32,91.2,91.29,2400.0,68.1524,68.2271,68.1375,68.2047,2400.0
2011-04-19 13:40:00,91.34,91.49,91.33,91.43,6200.0,68.2421,68.3541,68.2346,68.3093,6200.0
2011-04-19 13:45:00,91.43,91.46,91.3,91.37,9400.0,68.3093,68.3317,68.2122,68.2645,9400.0
2011-04-19 13:50:00,91.38,91.44,91.33,91.42,8300.0,68.272,68.3168,68.2346,68.3018,8300.0
2011-04-19 13:55:00,91.41,91.41,91.28,91.34,8800.0,68.2944,68.2944,68.1972,68.2421,8800.0
2011-04-19 14:00:00,91.36,91.36,91.28,91.28,8600.0,68.257,68.257,68.1972,68.1972,8600.0
2011-04-19 14:05:00,91.29,91.42,91.28,91.42,3500.0,68.2047,68.3018,68.1972,68.3018,3500.0
2011-04-19 14:10:00,91.44,91.44,91.4,91.41,4100.0,68.3168,68.3168,68.2869,68.2944,4100.0
2011-04-19 14:15:00,91.39,91.39,91.31,91.34,3600.0,68.2794,68.2794,68.2197,68.2421,3600.0
2011-04-19 14:20:00,91.32,91.36,91.29,91.33,9300.0,68.2271,68.257,68.2047,68.2346,9300.0
2011-04-19 14:25:00,91.34,91.37,91.32,91.35,13200.0,68.2421,68.2645,68.2271,68.2495,13200.0
2011-04-19 14:30:00,91.36,91.41,91.35,91.39,12400.0,68.257,68.2944,68.2495,68.2794,12400.0
2011-04-19 14:35:00,91.4,91.47,91.4,91.47,77500.0,68.2869,68.3392,68.2869,68.3392,77500.0
2011-04-19 14:40:00,91.45,91.62,91.44,91.56,18900.0,68.3243,68.4513,68.3168,68.4064,18900.0
2011-04-19 14:45:00,91.58,91.58,91.41,91.43,27600.0,68.4214,68.4214,68.2944,68.3093,27600.0
2011-04-19 14:50:00,91.43,91.53,91.41,91.53,13500.0,68.3093,68.384,68.2944,68.384,13500.0
2011-04-19 14:55:00,91.53,91.55,91.48,91.53,16300.0,68.384,68.399,68.3467,68.384,16300.0
2011-04-19 15:00:00,91.49,91.65,91.48,91.6,44000.0,68.3541,68.4737,68.3467,68.4363,44000.0
2011-04-19 15:05:00,91.61,91.62,91.51,91.52,31300.0,68.4438,68.4513,68.3691,68.3766,31300.0
2011-04-19 15:10:00,91.54,91.55,91.47,91.51,8300.0,68.3915,68.399,68.3392,68.3691,8300.0
2011-04-19 15:15:00,91.54,91.55,91.5,91.53,13500.0,68.3915,68.399,68.3616,68.384,13500.0
2011-04-19 15:20:00,91.53,91.54,91.48,91.48,12300.0,68.384,68.3915,68.3467,68.3467,12300.0
2011-04-19 15:25:00,91.5,91.52,91.4,91.46,22200.0,68.3616,68.3766,68.2869,68.3317,22200.0
2011-04-19 15:30:00,91.46,91.52,91.46,91.47,22600.0,68.3317,68.3766,68.3317,68.3392,22600.0
2011-04-19 15:35:00,91.47,91.51,91.44,91.44,26200.0,68.3392,68.3691,68.3168,68.3168,26200.0
2011-04-19 15:40:00,91.45,91.46,91.33,91.4,108900.0,68.3243,68.3317,68.2346,68.2869,108900.0
2011-04-19 15:45:00,91.42,91.52,91.41,91.48,24600.0,68.3018,68.3766,68.2944,68.3467,24600.0
2011-04-19 15:50:00,91.5,91.65,91.47,91.55,15600.0,68.3616,68.4737,68.3392,68.399,15600.0
2011-04-19 15:55:00,91.55,91.59,91.46,91.51,42900.0,68.399,68.4289,68.3317,68.3691,42900.0
2011-04-20 09:30:00,93.11,93.11,92.89,93.0,18400.0,69.5645,69.5645,69.4001,69.4823,18400.0
2011-04-20 09:35:00,93.02,93.21,93.02,93.2,8300.0,69.4972,69.6392,69.4972,69.6317,8300.0
2011-04-20 09:40:00,93.2,93.59,93.2,93.52,35800.0,69.6317,69.9231,69.6317,69.8708,35800.0
2011-04-20 09:45:00,93.46,93.62,93.38,93.62,9700.0,69.826,69.9455,69.7662,69.9455,9700.0
2011-04-20 09:50:00,93.57,93.59,93.33,93.57,5500.0,69.9082,69.9231,69.7288,69.9082,5500.0
2011-04-20 09:55:00,93.57,93.84,93.55,93.83,16400.0,69.9082,70.1099,69.8932,70.1024,16400.0
2011-04-20 10:00:00,93.83,93.93,93.55,93.83,13100.0,70.1024,70.1771,69.8932,70.1024,13100.0
2011-04-20 10:05:00,93.78,93.89,93.78,93.89,4000.0,70.0651,70.1472,70.0651,70.1472,4000.0
2011-04-20 10:10:00,93.86,94.25,93.86,94.25,20400.0,70.1248,70.4162,70.1248,70.4162,20400.0
2011-04-20 10:15:00,94.28,94.7,94.24,94.66,34800.0,70.4386,70.7524,70.4087,70.7225,34800.0
2011-04-20 10:20:00,94.64,94.76,94.62,94.67,18000.0,70.7076,70.7972,70.6926,70.73,18000.0
2011-04-20 10:25:00,94.67,94.8,94.63,94.71,23100.0,70.73,70.8271,70.7001,70.7599,23100.0
2011-04-20 10:30:00,94.75,94.77,94.66,94.75,12200.0,70.7898,70.8047,70.7225,70.7898,12200.0
2011-04-20 10:35:00,94.76,94.76,94.58,94.6,58900.0,70.7972,70.7972,70.6628,70.6777,58900.0
2011-04-20 10:40:00,94.59,94.59,94.53,94.54,11800.0,70.6702,70.6702,70.6254,70.6329,11800.0
2011-04-20 10:45:00,94.56,94.65,94.54,94.65,14200.0,70.6478,70.715,70.6329,70.715,14200.0
2011-04-20 10:50:00,94.63,94.71,94.63,94.69,25100.0,70.7001,70.7599,70.7001,70.7449,25100.0
2011-04-20 10:55:00,94.69,94.72,94.64,94.65,42200.0,70.7449,70.7673,70.7076,70.715,42200.0
2011-04-20 11:00:00,94.65,94.65,94.54,94.63,17800.0,70.715,70.715,70.6329,70.7001,17800.0
2011-04-20 11:05:00,94.63,94.64,94.6,94.63,32200.0,70.7001,70.7076,70.6777,70.7001,32200.0
2011-04-20 11:10:00,94.62,94.82,94.62,94.79,35500.0,70.6926,70.8421,70.6926,70.8196,35500.0
2011-04-20 11:15:00,94.81,94.89,94.78,94.87,44300.0,70.8346,70.8944,70.8122,70.8794,44300.0
2011-04-20 11:20:00,94.89,94.9,94.76,94.79,11500.0,70.8944,70.9018,70.7972,70.8196,11500.0
2011-04-20 11:25:00,94.76,94.92,94.74,94.91,49800.0,70.7972,70.9168,70.7823,70.9093,49800.0
2011-04-20 11:30:00,94.93,94.96,94.84,94.88,16100.0,70.9242,70.9467,70.857,70.8869,16100.0
2011-04-20 11:35:00,94.91,94.92,94.83,94.88,10600.0,70.9093,70.9168,70.8495,70.8869,10600.0
2011-04-20 11:40:00,94.89,94.95,94.89,94.95,5600.0,70.8944,70.9392,70.8944,70.9392,5600.0
2011-04-20 11:45:00,94.94,94.96,94.91,94.95,5000.0,70.9317,70.9467,70.9093,70.9392,5000.0
2011-04-20 11:50:00,94.98,95.23,94.97,95.23,28400.0,70.9616,71.1484,70.9541,71.1484,28400.0
2011-04-20 11:55:00,95.23,95.23,95.09,95.09,9600.0,71.1484,71.1484,71.0438,71.0438,9600.0
2011-04-20 12:00:00,95.1,95.1,94.96,94.97,111700.0,71.0513,71.0513,70.9467,70.9541,111700.0
2011-04-20 12:05:00,94.94,95.01,94.94,94.99,10400.0,70.9317,70.984,70.9317,70.9691,10400.0
2011-04-20 12:10:00,94.98,95.01,94.9,94.9,31400.0,70.9616,70.984,70.9018,70.9018,31400.0
2011-04-20 12:15:00,94.94,94.97,94.83,94.88,9900.0,70.9317,70.9541,70.8495,70.8869,9900.0
2011-04-20 12:20:00,94.84,94.91,94.75,94.87,21800.0,70.857,70.9093,70.7898,70.8794,21800.0
2011-04-20 12:25:00,94.89,94.96,94.79,94.8,11300.0,70.8944,70.9467,70.8196,70.8271,11300.0
2011-04-20 12:30:00,94.8,94.82,94.69,94.71,12300.0,70.8271,70.8421,70.7449,70.7599,12300.0
2011-04-20 12:35:00,94.71,94.79,94.7,94.79,12500.0,70.7599,70.8196,70.7524,70.8196,12500.0
2011-04-20 12:40:00,94.77,94.87,94.77,94.83,6900.0,70.8047,70.8794,70.8047,70.8495,6900.0
2011-04-20 12:45:00,94.85,94.89,94.8,94.87,40300.0,70.8645,70.8944,70.8271,70.8794,40300.0
2011-04-20 12:50:00,94.87,94.89,94.85,94.87,28000.0,70.8794,70.8944,70.8645,70.8794,28000.0
2011-04-20 12:55:00,94.88,94.96,94.87,94.94,58700.0,70.8869,70.9467,70.8794,70.9317,58700.0
2011-04-20 13:00:00,94.91,94.95,94.84,94.87,37800.0,70.9093,70.9392,70.857,70.8794,37800.0
2011-04-20 13:05:00,94.87,94.88,94.85,94.85,39100.0,70.8794,70.8869,70.8645,70.8645,39100.0
2011-04-20 13:10:00,94.85,94.85,94.73,94.73,6400.0,70.8645,70.8645,70.7748,70.7748,6400.0
2011-04-20 13:15:00,94.74,94.79,94.7,94.7,15300.0,70.7823,70.8196,70.7524,70.7524,15300.0
2011-04-20 13:20:00,94.71,94.71,94.69,94.69,13000.0,70.7599,70.7599,70.7449,70.7449,13000.0
2011-04-20 13:25:00,94.69,94.86,94.69,94.86,42200.0,70.7449,70.8719,70.7449,70.8719,42200.0
2011-04-20 13:30:00,94.87,94.9,94.73,94.76,31800.0,70.8794,70.9018,70.7748,70.7972,31800.0
2011-04-20 13:35:00,94.73,94.73,94.61,94.62,6800.0,70.7748,70.7748,70.6852,70.6926,6800.0
2011-04-20 13:40:00,94.6,94.62,94.56,94.57,25500.0,70.6777,70.6926,70.6478,70.6553,25500.0
2011-04-20 13:45:00,94.56,94.57,94.36,94.37,38800.0,70.6478,70.6553,70.4984,70.5059,38800.0
2011-04-20 13:50:00,94.39,94.45,94.33,94.43,20200.0,70.5208,70.5656,70.476,70.5507,20200.0
2011-04-20 13:55:00,94.43,94.45,94.39,94.44,13100.0,70.5507,70.5656,70.5208,70.5582,13100.0
2011-04-20 14:00:00,94.45,94.45,94.43,94.45,7500.0,70.5656,70.5656,70.5507,70.5656,7500.0
2011-04-20 14:05:00,94.44,94.44,94.27,94.33,15100.0,70.5582,70.5582,70.4311,70.476,15100.0
2011-04-20 14:10:00,94.34,94.45,94.34,94.41,5800.0,70.4834,70.5656,70.4834,70.5357,5800.0
2011-04-20 14:15:00,94.41,94.45,94.39,94.44,7800.0,70.5357,70.5656,70.5208,70.5582,7800.0
2011-04-20 14:20:00,94.44,94.57,94.43,94.44,17300.0,70.5582,70.6553,70.5507,70.5582,17300.0
2011-04-20 14:25:00,94.45,94.51,94.4,94.43,18700.0,70.5656,70.6105,70.5283,70.5507,18700.0
2011-04-20 14:30:00,94.44,94.52,94.44,94.52,12200.0,70.5582,70.6179,70.5582,70.6179,12200.0
2011-04-20 14:35:00,94.5,94.54,94.48,94.5,6700.0,70.603,70.6329,70.588,70.603,6700.0
2011-04-20 14:40:00,94.51,94.57,94.5,94.55,6600.0,70.6105,70.6553,70.603,70.6403,6600.0
2011-04-20 14:45:00,94.56,94.56,94.51,94.55,5800.0,70.6478,70.6478,70.6105,70.6403,5800.0
2011-04-20 14:50:00,94.57,94.57,94.5,94.52,16400.0,70.6553,70.6553,70.603,70.6179,16400.0
2011-04-20 14:55:00,94.53,94.54,94.46,94.49,9300.0,70.6254,70.6329,70.5731,70.5955,9300.0
2011-04-20 15:00:00,94.51,94.57,94.5,94.53,13200.0,70.6105,70.6553,70.603,70.6254,13200.0
2011-04-20 15:05:00,94.53,94.58,94.44,94.54,15500.0,70.6254,70.6628,70.5582,70.6329,15500.0
2011-04-20 15:10:00,94.52,94.63,94.52,94.62,14100.0,70.6179,70.7001,70.6179,70.6926,14100.0
2011-04-20 15:15:00,94.61,94.65,94.58,94.63,14800.0,70.6852,70.715,70.6628,70.7001,14800.0
2011-04-20 15:20:00,94.62,94.67,94.55,94.65,16100.0,70.6926,70.73,70.6403,70.715,16100.0
2011-04-20 15:25:00,94.64,94.71,94.64,94.71,18000.0,70.7076,70.7599,70.7076,70.7599,18000.0
2011-04-20 15:30:00,94.71,94.74,94.65,94.72,22500.0,70.7599,70.7823,70.715,70.7673,22500.0
2011-04-20 15:35:00,94.73,94.82,94.71,94.82,14100.0,70.7748,70.8421,70.7599,70.8421,14100.0
2011-04-20 15:40:00,94.8,94.91,94.8,94.85,20500.0,70.8271,70.9093,70.8271,70.8645,20500.0
2011-04-20 15:45:00,94.85,94.85,94.62,94.62,38100.0,70.8645,70.8645,70.6926,70.6926,38100.0
2011-04-20 15:50:00,94.64,94.71,94.62,94.65,41700.0,70.7076,70.7599,70.6926,70.715,41700.0
2011-04-20 15:55:00,94.66,94.69,94.6,94.65,68900.0,70.7225,70.7449,70.6777,70.715,68900.0
2011-04-21 09:30:00,95.13,95.26,94.91,94.95,14700.0,71.0737,71.1708,70.9093,70.9392,14700.0
2011-04-21 09:35:00,94.96,95.11,94.91,94.93,12600.0,70.9467,71.0587,70.9093,70.9242,12600.0
2011-04-21 09:40:00,94.93,94.93,94.74,94.82,3500.0,70.9242,70.9242,70.7823,70.8421,3500.0
2011-04-21 09:45:00,94.74,94.82,94.67,94.79,3400.0,70.7823,70.8421,70.73,70.8196,3400.0
2011-04-21 09:50:00,94.9,95.0,94.87,95.0,4700.0,70.9018,70.9765,70.8794,70.9765,4700.0
2011-04-21 09:55:00,95.03,95.05,94.91,94.92,4100.0,70.999,71.0139,70.9093,70.9168,4100.0
2011-04-21 10:00:00,94.93,94.94,94.64,94.94,16300.0,70.9242,70.9317,70.7076,70.9317,16300.0
2011-04-21 10:05:00,94.93,94.95,94.71,94.91,9500.0,70.9242,70.9392,70.7599,70.9093,9500.0
2011-04-21 10:10:00,94.91,94.95,94.68,94.74,15400.0,70.9093,70.9392,70.7375,70.7823,15400.0
2011-04-21 10:15:00,94.73,94.84,94.7,94.81,4400.0,70.7748,70.857,70.7524,70.8346,4400.0
2011-04-21 10:20:00,94.87,95.07,94.87,95.06,16700.0,70.8794,71.0288,70.8794,71.0214,16700.0
2011-04-21 10:25:00,95.06,95.08,95.02,95.04,21500.0,71.0214,71.0363,70.9915,71.0064,21500.0
2011-04-21 10:30:00,95.03,95.05,94.9,94.9,29500.0,70.999,71.0139,70.9018,70.9018,29500.0
2011-04-21 10:35:00,94.92,94.92,94.75,94.81,5500.0,70.9168,70.9168,70.7898,70.8346,5500.0
2011-04-21 10:40:00,94.79,95.12,94.79,95.11,6700.0,70.8196,71.0662,70.8196,71.0587,6700.0
2011-04-21 10:45:00,95.11,95.11,94.99,95.01,6100.0,71.0587,71.0587,70.9691,70.984,6100.0
2011-04-21 10:50:00,95.01,95.15,94.97,95.15,12500.0,70.984,71.0886,70.9541,71.0886,12500.0
2011-04-21 10:55:00,95.18,95.29,95.18,95.25,8500.0,71.111,71.1932,71.111,71.1633,8500.0
2011-04-21 11:00:00,95.25,95.27,95.15,95.23,6400.0,71.1633,71.1783,71.0886,71.1484,6400.0
2011-04-21 11:05:00,95.23,95.27,95.14,95.2,11400.0,71.1484,71.1783,71.0811,71.126,11400.0
2011-04-21 11:10:00,95.1,95.14,95.1,95.1,3200.0,71.0513,71.0811,71.0513,71.0513,3200.0
2011-04-21 11:15:00,95.1,95.24,95.1,95.19,4200.0,71.0513,71.1559,71.0513,71.1185,4200.0
2011-04-21 11:20:00,95.17,95.19,95.07,95.12,8400.0,71.1036,71.1185,71.0288,71.0662,8400.0
2011-04-21 11:25:00,95.09,95.27,95.08,95.25,4900.0,71.0438,71.1783,71.0363,71.1633,4900.0
2011-04-21 11:30:00,95.23,95.3,95.16,95.19,5500.0,71.1484,71.2007,71.0961,71.1185,5500.0
2011-04-21 11:35:00,95.22,95.34,95.22,95.34,1000.0,71.1409,71.2306,71.1409,71.2306,1000.0
2011-04-21 11:40:00,95.4,95.42,95.37,95.37,1900.0,71.2754,71.2903,71.253,71.253,1900.0
2011-04-21 11:45:00,95.38,95.38,95.25,95.3,4500.0,71.2604,71.2604,71.1633,71.2007,4500.0
2011-04-21 11:50:00,95.37,95.51,95.37,95.47,9600.0,71.253,71.3576,71.253,71.3277,9600.0
2011-04-21 11:55:00,95.49,95.51,95.44,95.47,6300.0,71.3426,71.3576,71.3053,71.3277,6300.0
2011-04-21 12:00:00,95.45,95.5,95.42,95.5,7400.0,71.3127,71.3501,71.2903,71.3501,7400.0
2011-04-21 12:05:00,95.52,95.54,95.46,95.51,6700.0,71.365,71.38,71.3202,71.3576,6700.0
2011-04-21 12:10:00,95.54,95.57,95.5,95.52,3100.0,71.38,71.4024,71.3501,71.365,3100.0
2011-04-21 12:15:00,95.48,95.62,95.29,95.29,24100.0,71.3352,71.4398,71.1932,71.1932,24100.0
2011-04-21 12:20:00,95.29,95.31,95.26,95.27,4800.0,71.1932,71.2081,71.1708,71.1783,4800.0
2011-04-21 12:25:00,95.27,95.32,95.27,95.27,2000.0,71.1783,71.2156,71.1783,71.1783,2000.0
2011-04-21 12:30:00,95.27,95.27,95.12,95.13,13800.0,71.1783,71.1783,71.0662,71.0737,13800.0
2011-04-21 12:35:00,95.13,95.13,95.04,95.05,10400.0,71.0737,71.0737,71.0064,71.0139,10400.0
2011-04-21 12:40:00,95.05,95.06,95.0,95.0,16400.0,71.0139,71.0214,70.9765,70.9765,16400.0
2011-04-21 12:45:00,95.0,95.04,94.99,95.02,3800.0,70.9765,71.0064,70.9691,70.9915,3800.0
2011-04-21 12:50:00,95.02,95.05,95.01,95.01,3700.0,70.9915,71.0139,70.984,70.984,3700.0
2011-04-21 12:55:00,95.02,95.02,94.97,95.0,4500.0,70.9915,70.9915,70.9541,70.9765,4500.0
2011-04-21 13:00:00,95.0,95.04,94.98,94.98,3600.0,70.9765,71.0064,70.9616,70.9616,3600.0
2011-04-21 13:05:00,94.98,94.98,94.95,94.96,4100.0,70.9616,70.9616,70.9392,70.9467,4100.0
2011-04-21 13:10:00,94.97,95.03,94.97,94.99,4100.0,70.9541,70.999,70.9541,70.9691,4100.0
2011-04-21 13:15:00,94.97,94.98,94.96,94.97,2400.0,70.9541,70.9616,70.9467,70.9541,2400.0
2011-04-21 13:20:00,94.98,94.98,94.96,94.96,3900.0,70.9616,70.9616,70.9467,70.9467,3900.0
2011-04-21 13:25:00,94.95,95.02,94.92,95.0,6200.0,70.9392,70.9915,70.9168,70.9765,6200.0
2011-04-21 13:30:00,95.0,95.0,94.97,94.99,6600.0,70.9765,70.9765,70.9541,70.9691,6600.0
2011-04-21 13:35:00,94.99,95.02,94.97,94.99,6400.0,70.9691,70.9915,70.9541,70.9691,6400.0
2011-04-21 13:40:00,94.98,95.01,94.96,94.99,5600.0,70.9616,70.984,70.9467,70.9691,5600.0
2011-04-21 13:45:00,95.0,95.02,94.97,95.01,5700.0,70.9765,70.9915,70.9541,70.984,5700.0
2011-04-21 13:50:00,95.02,95.04,94.99,95.03,10200.0,70.9915,71.0064,70.9691,70.999,10200.0
2011-04-21 13:55:00,95.02,95.03,94.98,95.02,7400.0,70.9915,70.999,70.9616,70.9915,7400.0
2011-04-21 14:00:00,95.02,95.02,94.89,94.91,6200.0,70.9915,70.9915,70.8944,70.9093,6200.0
2011-04-21 14:05:00,94.91,94.96,94.84,94.94,7200.0,70.9093,70.9467,70.857,70.9317,7200.0
2011-04-21 14:10:00,94.95,95.0,94.94,95.0,4000.0,70.9392,70.9765,70.9317,70.9765,4000.0
2011-04-21 14:15:00,95.0,95.02,94.97,95.01,10500.0,70.9765,70.9915,70.9541,70.984,10500.0
2011-04-21 14:20:00,95.0,95.01,94.97,94.97,5500.0,70.9765,70.984,70.9541,70.9541,5500.0
2011-04-21 14:25:00,94.98,95.0,94.96,94.96,6100.0,70.9616,70.9765,70.9467,70.9467,6100.0
2011-04-21 14:30:00,94.98,95.0,94.97,95.0,5000.0,70.9616,70.9765,70.9541,70.9765,5000.0
2011-04-21 14:35:00,95.0,95.01,94.98,94.99,5900.0,70.9765,70.984,70.9616,70.9691,5900.0
2011-04-21 14:40:00,95.01,95.01,94.94,94.94,4800.0,70.984,70.984,70.9317,70.9317,4800.0
2011-04-21 14:45:00,94.95,94.98,94.89,94.94,5500.0,70.9392,70.9616,70.8944,70.9317,5500.0
2011-04-21 14:50:00,94.94,94.99,94.93,94.96,5800.0,70.9317,70.9691,70.9242,70.9467,5800.0
2011-04-21 14:55:00,94.98,95.02,94.88,94.9,8800.0,70.9616,70.9915,70.8869,70.9018,8800.0
2011-04-21 15:00:00,94.89,94.97,94.89,94.96,8700.0,70.8944,70.9541,70.8944,70.9467,8700.0
2011-04-21 15:05:00,94.96,95.0,94.96,95.0,3800.0,70.9467,70.9765,70.9467,70.9765,3800.0
2011-04-21 15:10:00,95.0,95.03,94.99,95.01,6200.0,70.9765,70.999,70.9691,70.984,6200.0
2011-04-21 15:15:00,95.01,95.03,94.96,94.96,7400.0,70.984,70.999,70.9467,70.9467,7400.0
2011-04-21 15:20:00,94.96,95.02,94.94,94.98,10300.0,70.9467,70.9915,70.9317,70.9616,10300.0
2011-04-21 15:25:00,94.99,95.02,94.95,95.01,18600.0,70.9691,70.9915,70.9392,70.984,18600.0
2011-04-21 15:30:00,95.01,95.1,95.01,95.1,14800.0,70.984,71.0513,70.984,71.0513,14800.0
2011-04-21 15:35:00,95.1,95.17,95.08,95.15,12400.0,71.0513,71.1036,71.0363,71.0886,12400.0
2011-04-21 15:40:00,95.16,95.22,95.15,95.18,25200.0,71.0961,71.1409,71.0886,71.111,25200.0
2011-04-21 15:45:00,95.2,95.32,95.15,95.21,50800.0,71.126,71.2156,71.0886,71.1334,50800.0
2011-04-21 15:50:00,95.21,95.27,95.17,95.23,34800.0,71.1334,71.1783,71.1036,71.1484,34800.0
2011-04-21 15:55:00,95.23,95.28,95.16,95.18,83400.0,71.1484,71.1857,71.0961,71.111,83400.0
2011-04-25 09:30:00,94.66,95.15,94.65,95.15,20100.0,70.7225,71.0886,70.715,71.0886,20100.0
2011-04-25 09:35:00,95.1,95.17,94.99,95.17,6500.0,71.0513,71.1036,70.9691,71.1036,6500.0
2011-04-25 09:40:00,95.25,95.25,95.05,95.25,7500.0,71.1633,71.1633,71.0139,71.1633,7500.0
2011-04-25 09:45:00,95.21,95.37,95.17,95.17,3900.0,71.1334,71.253,71.1036,71.1036,3900.0
2011-04-25 09:50:00,95.17,95.19,95.06,95.12,5900.0,71.1036,71.1185,71.0214,71.0662,5900.0
2011-04-25 09:55:00,95.14,95.37,95.1,95.37,4500.0,71.0811,71.253,71.0513,71.253,4500.0
2011-04-25 10:00:00,95.37,95.46,95.15,95.22,16700.0,71.253,71.3202,71.0886,71.1409,16700.0
2011-04-25 10:05:00,95.22,95.22,95.02,95.06,11600.0,71.1409,71.1409,70.9915,71.0214,11600.0
2011-04-25 10:10:00,95.06,95.08,94.97,95.04,8800.0,71.0214,71.0363,70.9541,71.0064,8800.0
2011-04-25 10:15:00,95.01,95.11,94.8,94.8,13900.0,70.984,71.0587,70.8271,70.8271,13900.0
2011-04-25 10:20:00,94.77,94.77,94.59,94.62,5200.0,70.8047,70.8047,70.6702,70.6926,5200.0
2011-04-25 10:25:00,94.62,94.75,94.56,94.61,4900.0,70.6926,70.7898,70.6478,70.6852,4900.0
2011-04-25 10:30:00,94.61,94.67,94.55,94.58,9300.0,70.6852,70.73,70.6403,70.6628,9300.0
2011-04-25 10:35:00,94.59,94.59,94.4,94.43,10300.0,70.6702,70.6702,70.5283,70.5507,10300.0
2011-04-25 10:40:00,94.44,94.58,94.43,94.58,5800.0,70.5582,70.6628,70.5507,70.6628,5800.0
2011-04-25 10:45:00,94.58,94.6,94.46,94.57,8100.0,70.6628,70.6777,70.5731,70.6553,8100.0
2011-04-25 10:50:00,94.53,94.6,94.4,94.41,6900.0,70.6254,70.6777,70.5283,70.5357,6900.0
2011-04-25 10:55:00,94.4,94.43,94.26,94.34,6200.0,70.5283,70.5507,70.4237,70.4834,6200.0
2011-04-25 11:00:00,94.35,94.35,94.27,94.29,3100.0,70.4909,70.4909,70.4311,70.4461,3100.0
2011-04-25 11:05:00,94.29,94.34,94.28,94.3,4100.0,70.4461,70.4834,70.4386,70.4536,4100.0
2011-04-25 11:10:00,94.3,94.38,94.27,94.33,8000.0,70.4536,70.5133,70.4311,70.476,8000.0
2011-04-25 11:15:00,94.32,94.32,94.29,94.32,3900.0,70.4685,70.4685,70.4461,70.4685,3900.0
2011-04-25 11:20:00,94.33,94.42,94.31,94.35,4100.0,70.476,70.5432,70.461,70.4909,4100.0
2011-04-25 11:25:00,94.33,94.54,94.32,94.51,7900.0,70.476,70.6329,70.4685,70.6105,7900.0
2011-04-25 11:30:00,94.53,94.56,94.44,94.44,5800.0,70.6254,70.6478,70.5582,70.5582,5800.0
2011-04-25 11:35:00,94.43,94.51,94.43,94.5,4000.0,70.5507,70.6105,70.5507,70.603,4000.0
2011-04-25 11:40:00,94.53,94.68,94.53,94.62,3400.0,70.6254,70.7375,70.6254,70.6926,3400.0
2011-04-25 11:45:00,94.62,94.62,94.48,94.48,3800.0,70.6926,70.6926,70.588,70.588,3800.0
2011-04-25 11:50:00,94.5,94.55,94.48,94.53,4400.0,70.603,70.6403,70.588,70.6254,4400.0
2011-04-25 11:55:00,94.53,94.62,94.53,94.62,3200.0,70.6254,70.6926,70.6254,70.6926,3200.0
2011-04-25 12:00:00,94.59,94.63,94.51,94.58,8600.0,70.6702,70.7001,70.6105,70.6628,8600.0
2011-04-25 12:05:00,94.6,94.65,94.59,94.6,5500.0,70.6777,70.715,70.6702,70.6777,5500.0
2011-04-25 12:10:00,94.61,94.74,94.6,94.66,7100.0,70.6852,70.7823,70.6777,70.7225,7100.0
2011-04-25 12:15:00,94.67,94.67,94.53,94.59,3800.0,70.73,70.73,70.6254,70.6702,3800.0
2011-04-25 12:20:00,94.6,94.6,94.5,94.52,14000.0,70.6777,70.6777,70.603,70.6179,14000.0
2011-04-25 12:25:00,94.51,94.55,94.42,94.46,10900.0,70.6105,70.6403,70.5432,70.5731,10900.0
2011-04-25 12:30:00,94.46,94.53,94.46,94.47,4800.0,70.5731,70.6254,70.5731,70.5806,4800.0
2011-04-25 12:35:00,94.47,94.48,94.4,94.42,5000.0,70.5806,70.588,70.5283,70.5432,5000.0
2011-04-25 12:40:00,94.42,94.44,94.31,94.31,4400.0,70.5432,70.5582,70.461,70.461,4400.0
2011-04-25 12:45:00,94.31,94.35,94.26,94.35,3600.0,70.461,70.4909,70.4237,70.4909,3600.0
2011-04-25 12:50:00,94.34,94.41,94.32,94.36,3500.0,70.4834,70.5357,70.4685,70.4984,3500.0
2011-04-25 12:55:00,94.36,94.39,94.3,94.38,4700.0,70.4984,70.5208,70.4536,70.5133,4700.0
2011-04-25 13:00:00,94.39,94.46,94.38,94.41,6000.0,70.5208,70.5731,70.5133,70.5357,6000.0
2011-04-25 13:05:00,94.42,94.43,94.41,94.41,2900.0,70.5432,70.5507,70.5357,70.5357,2900.0
2011-04-25 13:10:00,94.42,94.43,94.38,94.42,8700.0,70.5432,70.5507,70.5133,70.5432,8700.0
2011-04-25 13:15:00,94.4,94.43,94.36,94.36,9200.0,70.5283,70.5507,70.4984,70.4984,9200.0
2011-04-25 13:20:00,94.35,94.36,94.3,94.31,5700.0,70.4909,70.4984,70.4536,70.461,5700.0
2011-04-25 13:25:00,94.31,94.39,94.31,94.39,3600.0,70.461,70.5208,70.461,70.5208,3600.0
2011-04-25 13:30:00,94.35,94.63,94.35,94.6,16000.0,70.4909,70.7001,70.4909,70.6777,16000.0
2011-04-25 13:35:00,94.62,94.75,94.62,94.71,3700.0,70.6926,70.7898,70.6926,70.7599,3700.0
2011-04-25 13:40:00,94.72,94.76,94.72,94.76,2700.0,70.7673,70.7972,70.7673,70.7972,2700.0
2011-04-25 13:45:00,94.76,94.8,94.74,94.8,2800.0,70.7972,70.8271,70.7823,70.8271,2800.0
2011-04-25 13:50:00,94.8,94.84,94.79,94.8,5500.0,70.8271,70.857,70.8196,70.8271,5500.0
2011-04-25 13:55:00,94.82,94.82,94.75,94.77,3900.0,70.8421,70.8421,70.7898,70.8047,3900.0
2011-04-25 14:00:00,94.77,94.95,94.77,94.92,4700.0,70.8047,70.9392,70.8047,70.9168,4700.0
2011-04-25 14:05:00,94.92,94.93,94.87,94.87,4100.0,70.9168,70.9242,70.8794,70.8794,4100.0
2011-04-25 14:10:00,94.86,94.87,94.77,94.83,4400.0,70.8719,70.8794,70.8047,70.8495,4400.0
2011-04-25 14:15:00,94.83,94.83,94.75,94.75,4000.0,70.8495,70.8495,70.7898,70.7898,4000.0
2011-04-25 14:20:00,94.74,94.85,94.71,94.71,19200.0,70.7823,70.8645,70.7599,70.7599,19200.0
2011-04-25 14:25:00,94.71,94.73,94.64,94.73,14400.0,70.7599,70.7748,70.7076,70.7748,14400.0
2011-04-25 14:30:00,94.73,94.74,94.71,94.74,3600.0,70.7748,70.7823,70.7599,70.7823,3600.0
2011-04-25 14:35:00,94.74,94.74,94.71,94.73,3900.0,70.7823,70.7823,70.7599,70.7748,3900.0
2011-04-25 14:40:00,94.72,94.74,94.72,94.72,7600.0,70.7673,70.7823,70.7673,70.7673,7600.0
2011-04-25 14:45:00,94.73,94.77,94.72,94.73,7100.0,70.7748,70.8047,70.7673,70.7748,7100.0
2011-04-25 14:50:00,94.74,94.76,94.73,94.76,4100.0,70.7823,70.7972,70.7748,70.7972,4100.0
2011-04-25 14:55:00,94.76,94.76,94.71,94.71,3100.0,70.7972,70.7972,70.7599,70.7599,3100.0
2011-04-25 15:00:00,94.73,94.77,94.69,94.76,6000.0,70.7748,70.8047,70.7449,70.7972,6000.0
2011-04-25 15:05:00,94.76,94.77,94.74,94.76,6500.0,70.7972,70.8047,70.7823,70.7972,6500.0
2011-04-25 15:10:00,94.74,94.77,94.71,94.73,15100.0,70.7823,70.8047,70.7599,70.7748,15100.0
2011-04-25 15:15:00,94.73,94.79,94.72,94.74,4200.0,70.7748,70.8196,70.7673,70.7823,4200.0
2011-04-25 15:20:00,94.74,94.76,94.72,94.76,9800.0,70.7823,70.7972,70.7673,70.7972,9800.0
2011-04-25 15:25:00,94.76,94.76,94.71,94.74,6400.0,70.7972,70.7972,70.7599,70.7823,6400.0
2011-04-25 15:30:00,94.75,94.75,94.67,94.67,14500.0,70.7898,70.7898,70.73,70.73,14500.0
2011-04-25 15:35:00,94.68,94.71,94.67,94.68,9400.0,70.7375,70.7599,70.73,70.7375,9400.0
2011-04-25 15:40:00,94.67,94.69,94.57,94.57,11500.0,70.73,70.7449,70.6553,70.6553,11500.0
2011-04-25 15:45:00,94.57,94.57,94.46,94.53,17800.0,70.6553,70.6553,70.5731,70.6254,17800.0
2011-04-25 15:50:00,94.53,94.57,94.49,94.53,12900.0,70.6254,70.6553,70.5955,70.6254,12900.0
2011-04-25 15:55:00,94.54,94.56,94.5,94.56,18800.0,70.6329,70.6478,70.603,70.6478,18800.0
2011-04-26 09:30:00,95.28,95.56,95.28,95.56,14000.0,71.1857,71.3949,71.1857,71.3949,14000.0
2011-04-26 09:35:00,95.56,95.68,95.51,95.68,12200.0,71.3949,71.4846,71.3576,71.4846,12200.0
2011-04-26 09:40:00,95.59,95.9,95.45,95.83,13500.0,71.4173,71.649,71.3127,71.5967,13500.0
2011-04-26 09:45:00,95.9,96.0,95.74,95.92,83900.0,71.649,71.7237,71.5294,71.6639,83900.0
2011-04-26 09:50:00,95.95,96.04,95.86,96.02,14000.0,71.6863,71.7535,71.6191,71.7386,14000.0
2011-04-26 09:55:00,96.02,96.06,95.88,95.98,15400.0,71.7386,71.7685,71.634,71.7087,15400.0
2011-04-26 10:00:00,95.95,96.24,95.9,96.17,15500.0,71.6863,71.903,71.649,71.8507,15500.0
2011-04-26 10:05:00,96.14,96.23,96.13,96.18,22300.0,71.8283,71.8955,71.8208,71.8581,22300.0
2011-04-26 10:10:00,96.2,96.29,96.2,96.29,4700.0,71.8731,71.9403,71.8731,71.9403,4700.0
2011-04-26 10:15:00,96.3,96.63,96.25,96.63,14200.0,71.9478,72.1943,71.9104,72.1943,14200.0
2011-04-26 10:20:00,96.63,97.42,96.61,97.37,52500.0,72.1943,72.7846,72.1794,72.7472,52500.0
2011-04-26 10:25:00,97.39,97.79,97.35,97.49,72600.0,72.7622,73.061,72.7323,72.8369,72600.0
2011-04-26 10:30:00,97.45,97.65,97.42,97.58,76000.0,72.807,72.9564,72.7846,72.9041,76000.0
2011-04-26 10:35:00,97.59,98.08,97.59,98.02,60800.0,72.9116,73.2777,72.9116,73.2328,60800.0
2011-04-26 10:40:00,97.99,98.19,97.74,97.85,38000.0,73.2104,73.3599,73.0237,73.1058,38000.0
2011-04-26 10:45:00,97.83,97.96,97.65,97.74,33900.0,73.0909,73.188,72.9564,73.0237,33900.0
2011-04-26 10:50:00,97.7,97.75,97.39,97.47,33300.0,72.9938,73.0311,72.7622,72.8219,33300.0
2011-04-26 10:55:00,97.45,97.52,97.35,97.5,14900.0,72.807,72.8593,72.7323,72.8443,14900.0
2011-04-26 11:00:00,97.52,97.67,97.45,97.45,9400.0,72.8593,72.9714,72.807,72.807,9400.0
2011-04-26 11:05:00,97.42,97.45,97.21,97.21,18100.0,72.7846,72.807,72.6277,72.6277,18100.0
2011-04-26 11:10:00,97.19,97.27,97.12,97.12,6300.0,72.6127,72.6725,72.5604,72.5604,6300.0
2011-04-26 11:15:00,97.11,97.12,96.93,97.07,30600.0,72.553,72.5604,72.4185,72.5231,30600.0
2011-04-26 11:20:00,97.06,97.1,97.01,97.05,15500.0,72.5156,72.5455,72.4783,72.5081,15500.0
2011-04-26 11:25:00,97.04,97.11,96.97,97.06,19000.0,72.5007,72.553,72.4484,72.5156,19000.0
2011-04-26 11:30:00,97.07,97.21,97.05,97.2,12800.0,72.5231,72.6277,72.5081,72.6202,12800.0
2011-04-26 11:35:00,97.2,97.29,97.13,97.16,14100.0,72.6202,72.6874,72.5679,72.5903,14100.0
2011-04-26 11:40:00,97.17,97.18,97.03,97.18,17200.0,72.5978,72.6053,72.4932,72.6053,17200.0
2011-04-26 11:45:00,97.19,97.54,97.19,97.54,13600.0,72.6127,72.8742,72.6127,72.8742,13600.0
2011-04-26 11:50:00,97.57,97.65,97.47,97.55,115900.0,72.8966,72.9564,72.8219,72.8817,115900.0
2011-04-26 11:55:00,97.54,97.59,97.48,97.52,23300.0,72.8742,72.9116,72.8294,72.8593,23300.0
2011-04-26 12:00:00,97.54,97.78,97.5,97.7,43700.0,72.8742,73.0535,72.8443,72.9938,43700.0
2011-04-26 12:05:00,97.71,97.81,97.66,97.77,32400.0,73.0012,73.076,72.9639,73.0461,32400.0
2011-04-26 12:10:00,97.78,98.06,97.78,97.94,29500.0,73.0535,73.2627,73.0535,73.1731,29500.0
2011-04-26 12:15:00,97.95,97.96,97.75,97.88,12100.0,73.1805,73.188,73.0311,73.1283,12100.0
2011-04-26 12:20:00,97.88,97.97,97.82,97.93,33300.0,73.1283,73.1955,73.0834,73.1656,33300.0
2011-04-26 12:25:00,97.92,97.99,97.87,97.87,17200.0,73.1581,73.2104,73.1208,73.1208,17200.0
2011-04-26 12:30:00,97.87,97.87,97.78,97.87,10400.0,73.1208,73.1208,73.0535,73.1208,10400.0
2011-04-26 12:35:00,97.85,97.97,97.85,97.95,13700.0,73.1058,73.1955,73.1058,73.1805,13700.0
2011-04-26 12:40:00,97.94,98.01,97.85,97.9,19900.0,73.1731,73.2254,73.1058,73.1432,19900.0
2011-04-26 12:45:00,97.9,97.99,97.83,97.83,17300.0,73.1432,73.2104,73.0909,73.0909,17300.0
2011-04-26 12:50:00,97.84,97.84,97.58,97.7,39200.0,73.0984,73.0984,72.9041,72.9938,39200.0
2011-04-26 12:55:00,97.7,97.7,97.67,97.69,15400.0,72.9938,72.9938,72.9714,72.9863,15400.0
2011-04-26 13:00:00,97.69,97.7,97.66,97.7,10200.0,72.9863,72.9938,72.9639,72.9938,10200.0
2011-04-26 13:05:00,97.69,97.8,97.69,97.8,10900.0,72.9863,73.0685,72.9863,73.0685,10900.0
2011-04-26 13:10:00,97.8,97.92,97.73,97.82,13800.0,73.0685,73.1581,73.0162,73.0834,13800.0
2011-04-26 13:15:00,97.83,97.85,97.64,97.72,25000.0,73.0909,73.1058,72.9489,73.0087,25000.0
2011-04-26 13:20:00,97.73,97.8,97.72,97.76,16500.0,73.0162,73.0685,73.0087,73.0386,16500.0
2011-04-26 13:25:00,97.75,97.86,97.73,97.75,15900.0,73.0311,73.1133,73.0162,73.0311,15900.0
2011-04-26 13:30:00,97.74,97.74,97.65,97.69,25100.0,73.0237,73.0237,72.9564,72.9863,25100.0
2011-04-26 13:35:00,97.7,97.74,97.61,97.66,55600.0,72.9938,73.0237,72.9265,72.9639,55600.0
2011-04-26 13:40:00,97.66,97.77,97.64,97.74,16100.0,72.9639,73.0461,72.9489,73.0237,16100.0
2011-04-26 13:45:00,97.75,97.78,97.58,97.63,14400.0,73.0311,73.0535,72.9041,72.9415,14400.0
2011-04-26 13:50:00,97.64,97.74,97.61,97.69,15600.0,72.9489,73.0237,72.9265,72.9863,15600.0
2011-04-26 13:55:00,97.69,97.74,97.67,97.67,14100.0,72.9863,73.0237,72.9714,72.9714,14100.0
2011-04-26 14:00:00,97.67,97.71,97.63,97.71,13300.0,72.9714,73.0012,72.9415,73.0012,13300.0
2011-04-26 14:05:00,97.7,97.73,97.48,97.51,32400.0,72.9938,73.0162,72.8294,72.8518,32400.0
2011-04-26 14:10:00,97.51,97.53,97.48,97.5,23000.0,72.8518,72.8668,72.8294,72.8443,23000.0
2011-04-26 14:15:00,97.51,97.63,97.5,97.51,43000.0,72.8518,72.9415,72.8443,72.8518,43000.0
2011-04-26 14:20:00,97.51,97.57,97.51,97.53,17000.0,72.8518,72.8966,72.8518,72.8668,17000.0
2011-04-26 14:25:00,97.53,97.6,97.5,97.55,13500.0,72.8668,72.9191,72.8443,72.8817,13500.0
2011-04-26 14:30:00,97.55,97.75,97.55,97.75,18800.0,72.8817,73.0311,72.8817,73.0311,18800.0
2011-04-26 14:35:00,97.74,97.75,97.64,97.66,14500.0,73.0237,73.0311,72.9489,72.9639,14500.0
2011-04-26 14:40:00,97.67,97.75,97.66,97.73,15900.0,72.9714,73.0311,72.9639,73.0162,15900.0
2011-04-26 14:45:00,97.73,97.75,97.67,97.68,17900.0,73.0162,73.0311,72.9714,72.9788,17900.0
2011-04-26 14:50:00,97.66,97.71,97.66,97.67,36400.0,72.9639,73.0012,72.9639,72.9714,36400.0
2011-04-26 14:55:00,97.68,97.78,97.65,97.78,19900.0,72.9788,73.0535,72.9564,73.0535,19900.0
2011-04-26 15:00:00,97.78,97.79,97.68,97.7,28500.0,73.0535,73.061,72.9788,72.9938,28500.0
2011-04-26 15:05:00,97.7,97.73,97.65,97.69,27100.0,72.9938,73.0162,72.9564,72.9863,27100.0
2011-04-26 15:10:00,97.69,97.84,97.69,97.82,17100.0,72.9863,73.0984,72.9863,73.0834,17100.0
2011-04-26 15:15:00,97.81,97.91,97.79,97.91,28500.0,73.076,73.1507,73.061,73.1507,28500.0
2011-04-26 15:20:00,97.91,97.94,97.85,97.85,25000.0,73.1507,73.1731,73.1058,73.1058,25000.0
2011-04-26 15:25:00,97.86,97.86,97.74,97.75,23800.0,73.1133,73.1133,73.0237,73.0311,23800.0
2011-04-26 15:30:00,97.75,97.75,97.64,97.65,18800.0,73.0311,73.0311,72.9489,72.9564,18800.0
2011-04-26 15:35:00,97.61,97.67,97.5,97.51,23000.0,72.9265,72.9714,72.8443,72.8518,23000.0
2011-04-26 15:40:00,97.52,97.68,97.5,97.68,47400.0,72.8593,72.9788,72.8443,72.9788,47400.0
2011-04-26 15:45:00,97.68,97.85,97.46,97.84,55300.0,72.9788,73.1058,72.8145,73.0984,55300.0
2011-04-26 15:50:00,97.84,97.86,97.65,97.71,66300.0,73.0984,73.1133,72.9564,73.0012,66300.0
2011-04-26 15:55:00,97.71,97.92,97.66,97.92,56300.0,73.0012,73.1581,72.9639,73.1581,56300.0
2011-04-27 09:30:00,91.68,92.43,90.32,90.82,268600.0,68.4961,69.0564,67.48,67.8536,268600.0
2011-04-27 09:35:00,90.82,91.0,88.65,89.42,247000.0,67.8536,67.9881,66.2323,66.8076,247000.0
2011-04-27 09:40:00,89.47,91.02,89.47,90.62,202200.0,66.845,68.003,66.845,67.7041,202200.0
2011-04-27 09:45:00,90.61,90.62,89.86,90.15,107200.0,67.6967,67.7041,67.1363,67.353,107200.0
2011-04-27 09:50:00,90.16,90.19,89.55,89.61,450100.0,67.3605,67.3829,66.9047,66.9496,450100.0
2011-04-27 09:55:00,89.59,89.63,87.84,87.84,165800.0,66.9346,66.9645,65.6272,65.6272,165800.0
2011-04-27 10:00:00,87.85,87.99,87.0,87.08,212500.0,65.6346,65.7392,64.9996,65.0593,212500.0
2011-04-27 10:05:00,87.04,87.13,86.39,86.94,110700.0,65.0295,65.0967,64.5438,64.9547,110700.0
2011-04-27 10:10:00,86.91,86.94,86.13,86.22,54900.0,64.9323,64.9547,64.3496,64.4168,54900.0
2011-04-27 10:15:00,86.22,87.07,86.2,86.48,88200.0,64.4168,65.0519,64.4019,64.6111,88200.0
2011-04-27 10:20:00,86.51,86.98,86.48,86.88,84400.0,64.6335,64.9846,64.6111,64.9099,84400.0
2011-04-27 10:25:00,86.86,87.48,86.84,87.04,139000.0,64.895,65.3582,64.88,65.0295,139000.0
2011-04-27 10:30:00,87.05,87.53,87.01,87.28,188700.0,65.0369,65.3955,65.007,65.2088,188700.0
2011-04-27 10:35:00,87.12,87.61,86.99,87.37,162900.0,65.0892,65.4553,64.9921,65.276,162900.0
2011-04-27 10:40:00,87.37,87.45,86.81,87.0,85000.0,65.276,65.3358,64.8576,64.9996,85000.0
2011-04-27 10:45:00,86.96,87.16,86.85,87.11,58000.0,64.9697,65.1191,64.8875,65.0818,58000.0
2011-04-27 10:50:00,87.11,87.32,87.04,87.22,60800.0,65.0818,65.2386,65.0295,65.1639,60800.0
2011-04-27 10:55:00,87.22,88.09,87.22,87.87,101700.0,65.1639,65.8139,65.1639,65.6496,101700.0
2011-04-27 11:00:00,87.88,87.88,87.45,87.67,57200.0,65.657,65.657,65.3358,65.5001,57200.0
2011-04-27 11:05:00,87.67,87.68,87.06,87.31,37400.0,65.5001,65.5076,65.0444,65.2312,37400.0
2011-04-27 11:10:00,87.31,87.44,87.2,87.41,26500.0,65.2312,65.3283,65.149,65.3059,26500.0
2011-04-27 11:15:00,87.4,87.72,87.4,87.61,69000.0,65.2984,65.5375,65.2984,65.4553,69000.0
2011-04-27 11:20:00,87.62,88.0,87.56,87.89,68600.0,65.4628,65.7467,65.418,65.6645,68600.0
2011-04-27 11:25:00,87.9,87.98,87.6,87.71,40300.0,65.672,65.7317,65.4478,65.53,40300.0
2011-04-27 11:30:00,87.71,88.04,87.66,87.88,43000.0,65.53,65.7766,65.4927,65.657,43000.0
2011-04-27 11:35:00,87.85,87.85,87.53,87.59,33600.0,65.6346,65.6346,65.3955,65.4404,33600.0
2011-04-27 11:40:00,87.59,87.69,87.47,87.64,51700.0,65.4404,65.5151,65.3507,65.4777,51700.0
2011-04-27 11:45:00,87.62,88.25,87.6,88.1,89800.0,65.4628,65.9335,65.4478,65.8214,89800.0
2011-04-27 11:50:00,88.09,88.11,87.97,88.0,122600.0,65.8139,65.8289,65.7243,65.7467,122600.0
2011-04-27 11:55:00,88.0,88.14,88.0,88.11,52200.0,65.7467,65.8513,65.7467,65.8289,52200.0
2011-04-27 12:00:00,88.12,88.46,88.11,88.41,79500.0,65.8363,66.0904,65.8289,66.053,79500.0
2011-04-27 12:05:00,88.39,88.52,88.11,88.21,155700.0,66.0381,66.1352,65.8289,65.9036,155700.0
2011-04-27 12:10:00,88.19,88.24,87.95,87.99,48300.0,65.8886,65.926,65.7093,65.7392,48300.0
2011-04-27 12:15:00,88.0,88.07,87.99,88.04,23500.0,65.7467,65.799,65.7392,65.7766,23500.0
2011-04-27 12:20:00,88.04,88.21,88.04,88.12,22100.0,65.7766,65.9036,65.7766,65.8363,22100.0
2011-04-27 12:25:00,88.11,88.33,88.0,88.33,187600.0,65.8289,65.9932,65.7467,65.9932,187600.0
2011-04-27 12:30:00,88.33,88.42,88.18,88.31,11600.0,65.9932,66.0605,65.8812,65.9783,11600.0
2011-04-27 12:35:00,88.31,88.71,88.27,88.48,21600.0,65.9783,66.2771,65.9484,66.1053,21600.0
2011-04-27 12:40:00,88.48,89.09,88.47,89.04,44300.0,66.1053,66.5611,66.0978,66.5237,44300.0
2011-04-27 12:45:00,88.13,89.09,88.13,88.99,52400.0,65.8438,66.5611,65.8438,66.4863,52400.0
2011-04-27 12:50:00,89.0,89.36,88.97,89.36,32400.0,66.4938,66.7628,66.4714,66.7628,32400.0
2011-04-27 12:55:00,89.4,89.68,89.26,89.33,40500.0,66.7927,67.0019,66.6881,66.7404,40500.0
2011-04-27 13:00:00,89.33,89.44,89.04,89.43,51500.0,66.7404,66.8225,66.5237,66.8151,51500.0
2011-04-27 13:05:00,89.44,89.45,89.16,89.36,22200.0,66.8225,66.83,66.6134,66.7628,22200.0
2011-04-27 13:10:00,89.38,89.4,89.14,89.17,31900.0,66.7777,66.7927,66.5984,66.6208,31900.0
2011-04-27 13:15:00,89.16,89.3,89.05,89.26,51900.0,66.6134,66.7179,66.5312,66.6881,51900.0
2011-04-27 13:20:00,89.25,89.36,89.25,89.35,32900.0,66.6806,66.7628,66.6806,66.7553,32900.0
2011-04-27 13:25:00,89.36,89.37,89.25,89.25,25600.0,66.7628,66.7702,66.6806,66.6806,25600.0
2011-04-27 13:30:00,89.26,89.36,89.25,89.26,30600.0,66.6881,66.7628,66.6806,66.6881,30600.0
2011-04-27 13:35:00,89.26,89.44,89.17,89.38,46600.0,66.6881,66.8225,66.6208,66.7777,46600.0
2011-04-27 13:40:00,89.38,89.45,89.15,89.24,31000.0,66.7777,66.83,66.6059,66.6731,31000.0
2011-04-27 13:45:00,89.25,89.31,89.25,89.31,26000.0,66.6806,66.7254,66.6806,66.7254,26000.0
2011-04-27 13:50:00,89.3,89.39,89.28,89.28,26700.0,66.7179,66.7852,66.703,66.703,26700.0
2011-04-27 13:55:00,89.29,89.32,89.14,89.14,26300.0,66.7105,66.7329,66.5984,66.5984,26300.0
2011-04-27 14:00:00,89.14,89.14,88.8,89.09,75600.0,66.5984,66.5984,66.3444,66.5611,75600.0
2011-04-27 14:05:00,89.09,89.4,89.08,89.23,123100.0,66.5611,66.7927,66.5536,66.6657,123100.0
2011-04-27 14:10:00,89.23,89.23,88.98,89.1,184300.0,66.6657,66.6657,66.4789,66.5685,184300.0
2011-04-27 14:15:00,89.08,89.09,88.96,88.98,55500.0,66.5536,66.5611,66.4639,66.4789,55500.0
2011-04-27 14:20:00,88.97,88.98,88.75,88.75,31500.0,66.4714,66.4789,66.307,66.307,31500.0
2011-04-27 14:25:00,88.75,88.96,88.75,88.83,43600.0,66.307,66.4639,66.307,66.3668,43600.0
2011-04-27 14:30:00,88.83,88.83,88.64,88.65,58800.0,66.3668,66.3668,66.2248,66.2323,58800.0
2011-04-27 14:35:00,88.66,88.76,88.61,88.74,44600.0,66.2398,66.3145,66.2024,66.2996,44600.0
2011-04-27 14:40:00,88.75,88.84,88.69,88.84,57300.0,66.307,66.3743,66.2622,66.3743,57300.0
2011-04-27 14:45:00,88.82,89.09,88.82,89.03,96600.0,66.3593,66.5611,66.3593,66.5162,96600.0
2011-04-27 14:50:00,89.03,89.29,88.99,89.22,46500.0,66.5162,66.7105,66.4863,66.6582,46500.0
2011-04-27 14:55:00,89.21,89.23,89.02,89.05,67800.0,66.6507,66.6657,66.5088,66.5312,67800.0
2011-04-27 15:00:00,89.06,89.13,89.04,89.12,64900.0,66.5386,66.5909,66.5237,66.5835,64900.0
2011-04-27 15:05:00,89.12,89.38,89.1,89.37,33600.0,66.5835,66.7777,66.5685,66.7702,33600.0
2011-04-27 15:10:00,89.37,89.58,89.19,89.27,46500.0,66.7702,66.9271,66.6358,66.6955,46500.0
2011-04-27 15:15:00,89.26,89.26,89.07,89.16,37400.0,66.6881,66.6881,66.5461,66.6134,37400.0
2011-04-27 15:20:00,89.15,89.16,89.01,89.03,48700.0,66.6059,66.6134,66.5013,66.5162,48700.0
2011-04-27 15:25:00,89.03,89.49,89.03,89.46,44000.0,66.5162,66.8599,66.5162,66.8375,44000.0
2011-04-27 15:30:00,89.45,89.69,89.4,89.64,185900.0,66.83,67.0093,66.7927,66.972,185900.0
2011-04-27 15:35:00,89.65,89.97,89.65,89.95,81700.0,66.9794,67.2185,66.9794,67.2036,81700.0
2011-04-27 15:40:00,89.95,89.95,89.08,89.9,102900.0,67.2036,67.2036,66.5536,67.1662,102900.0
2011-04-27 15:45:00,89.92,90.0,89.68,89.69,103800.0,67.1812,67.2409,67.0019,67.0093,103800.0
2011-04-27 15:50:00,89.68,89.68,89.36,89.5,170800.0,67.0019,67.0019,66.7628,66.8674,170800.0
2011-04-27 15:55:00,89.5,89.51,89.16,89.34,166900.0,66.8674,66.8748,66.6134,66.7478,166900.0
2011-04-28 09:30:00,89.55,89.78,89.02,89.5,47100.0,66.9047,67.0766,66.5088,66.8674,47100.0
2011-04-28 09:35:00,89.47,89.5,89.16,89.18,33600.0,66.845,66.8674,66.6134,66.6283,33600.0
2011-04-28 09:40:00,89.17,89.31,88.83,88.83,29400.0,66.6208,66.7254,66.3668,66.3668,29400.0
2011-04-28 09:45:00,88.89,89.29,88.82,89.26,39500.0,66.4116,66.7105,66.3593,66.6881,39500.0
2011-04-28 09:50:00,89.26,89.29,88.76,89.24,66600.0,66.6881,66.7105,66.3145,66.6731,66600.0
2011-04-28 09:55:00,89.25,89.26,88.95,89.04,37500.0,66.6806,66.6881,66.4565,66.5237,37500.0
2011-04-28 10:00:00,89.07,89.18,88.9,89.01,30600.0,66.5461,66.6283,66.4191,66.5013,30600.0
2011-04-28 10:05:00,89.01,89.16,88.95,89.16,81100.0,66.5013,66.6134,66.4565,66.6134,81100.0
2011-04-28 10:10:00,89.17,89.22,89.17,89.2,37700.0,66.6208,66.6582,66.6208,66.6432,37700.0
2011-04-28 10:15:00,89.21,89.21,89.14,89.19,82500.0,66.6507,66.6507,66.5984,66.6358,82500.0
2011-04-28 10:20:00,89.18,89.24,89.18,89.23,71500.0,66.6283,66.6731,66.6283,66.6657,71500.0
2011-04-28 10:25:00,89.22,89.44,89.2,89.4,51500.0,66.6582,66.8225,66.6432,66.7927,51500.0
2011-04-28 10:30:00,89.41,89.43,89.31,89.31,20200.0,66.8001,66.8151,66.7254,66.7254,20200.0
2011-04-28 10:35:00,89.31,89.53,89.31,89.53,38500.0,66.7254,66.8898,66.7254,66.8898,38500.0
2011-04-28 10:40:00,89.53,89.59,89.49,89.52,76800.0,66.8898,66.9346,66.8599,66.8823,76800.0
2011-04-28 10:45:00,89.52,89.66,89.51,89.61,40600.0,66.8823,66.9869,66.8748,66.9496,40600.0
2011-04-28 10:50:00,89.59,89.68,89.56,89.62,113500.0,66.9346,67.0019,66.9122,66.957,113500.0
2011-04-28 10:55:00,89.61,89.65,89.1,89.12,76600.0,66.9496,66.9794,66.5685,66.5835,76600.0
2011-04-28 11:00:00,89.12,89.27,89.1,89.26,18200.0,66.5835,66.6955,66.5685,66.6881,18200.0
2011-04-28 11:05:00,89.25,89.25,89.1,89.13,15300.0,66.6806,66.6806,66.5685,66.5909,15300.0
2011-04-28 11:10:00,89.13,89.2,89.12,89.13,14200.0,66.5909,66.6432,66.5835,66.5909,14200.0
2011-04-28 11:15:00,89.12,89.12,89.03,89.05,24400.0,66.5835,66.5835,66.5162,66.5312,24400.0
2011-04-28 11:20:00,89.03,89.09,89.0,89.08,25800.0,66.5162,66.5611,66.4938,66.5536,25800.0
2011-04-28 11:25:00,89.08,89.18,89.08,89.11,35900.0,66.5536,66.6283,66.5536,66.576,35900.0
2011-04-28 11:30:00,89.11,89.16,88.88,88.89,28000.0,66.576,66.6134,66.4042,66.4116,28000.0
2011-04-28 11:35:00,88.89,88.94,88.72,88.81,68300.0,66.4116,66.449,66.2846,66.3519,68300.0
2011-04-28 11:40:00,88.8,88.81,88.62,88.63,19300.0,66.3444,66.3519,66.2099,66.2174,19300.0
2011-04-28 11:45:00,88.63,88.76,88.55,88.71,29400.0,66.2174,66.3145,66.1576,66.2771,29400.0
2011-04-28 11:50:00,88.72,88.88,88.7,88.88,36500.0,66.2846,66.4042,66.2697,66.4042,36500.0
2011-04-28 11:55:00,88.89,89.02,88.89,88.98,46500.0,66.4116,66.5088,66.4116,66.4789,46500.0
2011-04-28 12:00:00,88.98,89.02,88.91,88.97,102200.0,66.4789,66.5088,66.4266,66.4714,102200.0
2011-04-28 12:05:00,88.96,88.97,88.9,88.9,26000.0,66.4639,66.4714,66.4191,66.4191,26000.0
2011-04-28 12:10:00,88.89,88.9,88.66,88.7,15100.0,66.4116,66.4191,66.2398,66.2697,15100.0
2011-04-28 12:15:00,88.7,88.7,88.58,88.69,34500.0,66.2697,66.2697,66.18,66.2622,34500.0
2011-04-28 12:20:00,88.68,88.72,88.65,88.71,24900.0,66.2547,66.2846,66.2323,66.2771,24900.0
2011-04-28 12:25:00,88.71,88.83,88.68,88.76,18500.0,66.2771,66.3668,66.2547,66.3145,18500.0
2011-04-28 12:30:00,88.76,88.8,88.7,88.71,33500.0,66.3145,66.3444,66.2697,66.2771,33500.0
2011-04-28 12:35:00,88.72,88.72,88.6,88.64,17400.0,66.2846,66.2846,66.195,66.2248,17400.0
2011-04-28 12:40:00,88.66,88.66,88.61,88.61,12700.0,66.2398,66.2398,66.2024,66.2024,12700.0
2011-04-28 12:45:00,88.62,88.62,88.45,88.5,18900.0,66.2099,66.2099,66.0829,66.1203,18900.0
2011-04-28 12:50:00,88.5,88.5,88.28,88.29,32900.0,66.1203,66.1203,65.9559,65.9634,32900.0
2011-04-28 12:55:00,88.29,88.4,88.25,88.27,16700.0,65.9634,66.0455,65.9335,65.9484,16700.0
2011-04-28 13:00:00,88.27,88.34,88.26,88.31,34200.0,65.9484,66.0007,65.9409,65.9783,34200.0
2011-04-28 13:05:00,88.33,88.45,88.31,88.42,29200.0,65.9932,66.0829,65.9783,66.0605,29200.0
2011-04-28 13:10:00,88.43,88.43,88.39,88.4,17100.0,66.068,66.068,66.0381,66.0455,17100.0
2011-04-28 13:15:00,88.4,88.41,88.38,88.39,70200.0,66.0455,66.053,66.0306,66.0381,70200.0
2011-04-28 13:20:00,88.39,88.4,88.15,88.15,49100.0,66.0381,66.0455,65.8588,65.8588,49100.0
2011-04-28 13:25:00,88.16,88.17,88.05,88.06,27100.0,65.8662,65.8737,65.784,65.7915,27100.0
2011-04-28 13:30:00,88.05,88.05,88.0,88.0,12300.0,65.784,65.784,65.7467,65.7467,12300.0
2011-04-28 13:35:00,88.01,88.02,87.97,88.01,37000.0,65.7542,65.7616,65.7243,65.7542,37000.0
2011-04-28 13:40:00,88.01,88.01,87.99,88.0,13000.0,65.7542,65.7542,65.7392,65.7467,13000.0
2011-04-28 13:45:00,88.0,88.02,87.99,88.01,26000.0,65.7467,65.7616,65.7392,65.7542,26000.0
2011-04-28 13:50:00,88.01,88.03,88.0,88.01,31900.0,65.7542,65.7691,65.7467,65.7542,31900.0
2011-04-28 13:55:00,88.01,88.03,87.99,88.0,26400.0,65.7542,65.7691,65.7392,65.7467,26400.0
2011-04-28 14:00:00,87.99,88.13,87.99,88.11,46900.0,65.7392,65.8438,65.7392,65.8289,46900.0
2011-04-28 14:05:00,88.1,88.12,88.04,88.05,25200.0,65.8214,65.8363,65.7766,65.784,25200.0
2011-04-28 14:10:00,88.05,88.05,87.99,88.01,18500.0,65.784,65.784,65.7392,65.7542,18500.0
2011-04-28 14:15:00,88.01,88.04,88.01,88.04,23200.0,65.7542,65.7766,65.7542,65.7766,23200.0
2011-04-28 14:20:00,88.03,88.04,88.01,88.03,21900.0,65.7691,65.7766,65.7542,65.7691,21900.0
2011-04-28 14:25:00,88.03,88.03,87.99,88.0,32600.0,65.7691,65.7691,65.7392,65.7467,32600.0
2011-04-28 14:30:00,87.99,88.01,87.99,88.01,27200.0,65.7392,65.7542,65.7392,65.7542,27200.0
2011-04-28 14:35:00,88.0,88.01,88.0,88.0,24600.0,65.7467,65.7542,65.7467,65.7467,24600.0
2011-04-28 14:40:00,88.0,88.01,87.94,87.97,40500.0,65.7467,65.7542,65.7019,65.7243,40500.0
2011-04-28 14:45:00,87.97,87.99,87.96,87.98,22000.0,65.7243,65.7392,65.7168,65.7317,22000.0
2011-04-28 14:50:00,87.98,88.02,87.98,88.0,30200.0,65.7317,65.7616,65.7317,65.7467,30200.0
2011-04-28 14:55:00,87.99,88.02,87.99,88.02,25800.0,65.7392,65.7616,65.7392,65.7616,25800.0
2011-04-28 15:00:00,88.02,88.02,88.01,88.02,31300.0,65.7616,65.7616,65.7542,65.7616,31300.0
2011-04-28 15:05:00,88.02,88.02,88.0,88.0,31800.0,65.7616,65.7616,65.7467,65.7467,31800.0
2011-04-28 15:10:00,88.0,88.01,88.0,88.01,22600.0,65.7467,65.7542,65.7467,65.7542,22600.0
2011-04-28 15:15:00,88.0,88.02,88.0,88.01,40100.0,65.7467,65.7616,65.7467,65.7542,40100.0
2011-04-28 15:20:00,88.01,88.02,88.0,88.0,34900.0,65.7542,65.7616,65.7467,65.7467,34900.0
2011-04-28 15:25:00,88.0,88.02,87.95,87.95,22700.0,65.7467,65.7616,65.7093,65.7093,22700.0
2011-04-28 15:30:00,87.95,88.02,87.9,87.97,40000.0,65.7093,65.7616,65.672,65.7243,40000.0
2011-04-28 15:35:00,87.97,88.01,87.96,88.0,23900.0,65.7243,65.7542,65.7168,65.7467,23900.0
2011-04-28 15:40:00,88.0,88.02,87.99,88.01,76000.0,65.7467,65.7616,65.7392,65.7542,76000.0
2011-04-28 15:45:00,88.02,88.22,88.01,88.12,105300.0,65.7616,65.9111,65.7542,65.8363,105300.0
2011-04-28 15:50:00,88.12,88.19,88.1,88.12,76700.0,65.8363,65.8886,65.8214,65.8363,76700.0
2011-04-28 15:55:00,88.12,88.27,88.03,88.26,155700.0,65.8363,65.9484,65.7691,65.9409,155700.0
2011-04-29 09:30:00,88.32,88.84,88.09,88.12,37100.0,65.9858,66.3743,65.8139,65.8363,37100.0
2011-04-29 09:35:00,88.12,88.61,88.12,88.53,19600.0,65.8363,66.2024,65.8363,66.1427,19600.0
2011-04-29 09:40:00,88.55,89.02,88.55,88.85,36200.0,66.1576,66.5088,66.1576,66.3817,36200.0
2011-04-29 09:45:00,88.85,88.99,88.65,88.66,25500.0,66.3817,66.4863,66.2323,66.2398,25500.0
2011-04-29 09:50:00,88.68,88.75,88.61,88.66,22700.0,66.2547,66.307,66.2024,66.2398,22700.0
2011-04-29 09:55:00,88.65,88.69,88.43,88.63,19700.0,66.2323,66.2622,66.068,66.2174,19700.0
2011-04-29 10:00:00,88.64,88.73,88.48,88.7,25200.0,66.2248,66.2921,66.1053,66.2697,25200.0
2011-04-29 10:05:00,88.7,88.81,88.56,88.58,26600.0,66.2697,66.3519,66.1651,66.18,26600.0
2011-04-29 10:10:00,88.59,88.81,88.59,88.67,20400.0,66.1875,66.3519,66.1875,66.2473,20400.0
2011-04-29 10:15:00,88.68,88.68,88.43,88.47,18300.0,66.2547,66.2547,66.068,66.0978,18300.0
2011-04-29 10:20:00,88.48,88.57,88.35,88.35,13500.0,66.1053,66.1726,66.0082,66.0082,13500.0
2011-04-29 10:25:00,88.32,88.64,88.32,88.6,19000.0,65.9858,66.2248,65.9858,66.195,19000.0
2011-04-29 10:30:00,88.63,88.66,88.56,88.63,17300.0,66.2174,66.2398,66.1651,66.2174,17300.0
2011-04-29 10:35:00,88.67,88.67,88.58,88.58,17600.0,66.2473,66.2473,66.18,66.18,17600.0
2011-04-29 10:40:00,88.57,88.59,88.44,88.49,17000.0,66.1726,66.1875,66.0754,66.1128,17000.0
2011-04-29 10:45:00,88.49,88.61,88.48,88.55,17900.0,66.1128,66.2024,66.1053,66.1576,17900.0
2011-04-29 10:50:00,88.58,88.6,88.41,88.41,17800.0,66.18,66.195,66.053,66.053,17800.0
2011-04-29 10:55:00,88.41,88.43,88.13,88.13,25200.0,66.053,66.068,65.8438,65.8438,25200.0
2011-04-29 11:00:00,88.16,88.16,87.93,88.0,32400.0,65.8662,65.8662,65.6944,65.7467,32400.0
2011-04-29 11:05:00,87.99,88.0,87.89,87.94,21100.0,65.7392,65.7467,65.6645,65.7019,21100.0
2011-04-29 11:10:00,87.94,87.97,87.71,87.71,69300.0,65.7019,65.7243,65.53,65.53,69300.0
2011-04-29 11:15:00,87.72,87.73,87.42,87.42,26800.0,65.5375,65.545,65.3134,65.3134,26800.0
2011-04-29 11:20:00,87.48,87.51,87.39,87.44,25200.0,65.3582,65.3806,65.2909,65.3283,25200.0
2011-04-29 11:25:00,87.46,87.73,87.44,87.66,22200.0,65.3432,65.545,65.3283,65.4927,22200.0
2011-04-29 11:30:00,87.64,87.67,87.5,87.6,20900.0,65.4777,65.5001,65.3731,65.4478,20900.0
2011-04-29 11:35:00,87.65,87.65,87.55,87.64,15800.0,65.4852,65.4852,65.4105,65.4777,15800.0
2011-04-29 11:40:00,87.64,87.65,87.53,87.58,14300.0,65.4777,65.4852,65.3955,65.4329,14300.0
2011-04-29 11:45:00,87.53,87.65,87.53,87.65,17900.0,65.3955,65.4852,65.3955,65.4852,17900.0
2011-04-29 11:50:00,87.65,87.68,87.59,87.65,14800.0,65.4852,65.5076,65.4404,65.4852,14800.0
2011-04-29 11:55:00,87.65,87.69,87.6,87.65,13000.0,65.4852,65.5151,65.4478,65.4852,13000.0
2011-04-29 12:00:00,87.64,87.65,87.56,87.57,18500.0,65.4777,65.4852,65.418,65.4254,18500.0
2011-04-29 12:05:00,87.56,87.57,87.43,87.49,20800.0,65.418,65.4254,65.3208,65.3657,20800.0
2011-04-29 12:10:00,87.49,87.59,87.49,87.59,8900.0,65.3657,65.4404,65.3657,65.4404,8900.0
2011-04-29 12:15:00,87.59,87.67,87.59,87.63,11500.0,65.4404,65.5001,65.4404,65.4703,11500.0
2011-04-29 12:20:00,87.63,87.64,87.51,87.53,6400.0,65.4703,65.4777,65.3806,65.3955,6400.0
2011-04-29 12:25:00,87.52,87.57,87.48,87.55,22200.0,65.3881,65.4254,65.3582,65.4105,22200.0
2011-04-29 12:30:00,87.56,87.62,87.5,87.59,18500.0,65.418,65.4628,65.3731,65.4404,18500.0
2011-04-29 12:35:00,87.6,87.6,87.51,87.51,8900.0,65.4478,65.4478,65.3806,65.3806,8900.0
2011-04-29 12:40:00,87.52,87.57,87.45,87.45,14000.0,65.3881,65.4254,65.3358,65.3358,14000.0
2011-04-29 12:45:00,87.49,87.59,87.47,87.55,12600.0,65.3657,65.4404,65.3507,65.4105,12600.0
2011-04-29 12:50:00,87.54,87.56,87.47,87.53,10200.0,65.403,65.418,65.3507,65.3955,10200.0
2011-04-29 12:55:00,87.53,87.59,87.52,87.57,9700.0,65.3955,65.4404,65.3881,65.4254,9700.0
2011-04-29 13:00:00,87.57,87.64,87.56,87.63,21500.0,65.4254,65.4777,65.418,65.4703,21500.0
2011-04-29 13:05:00,87.63,87.63,87.57,87.59,11400.0,65.4703,65.4703,65.4254,65.4404,11400.0
2011-04-29 13:10:00,87.59,87.59,87.5,87.55,15200.0,65.4404,65.4404,65.3731,65.4105,15200.0
2011-04-29 13:15:00,87.56,87.56,87.41,87.44,16900.0,65.418,65.418,65.3059,65.3283,16900.0
2011-04-29 13:20:00,87.44,87.45,87.29,87.44,35800.0,65.3283,65.3358,65.2162,65.3283,35800.0
2011-04-29 13:25:00,87.43,87.45,87.28,87.28,17400.0,65.3208,65.3358,65.2088,65.2088,17400.0
2011-04-29 13:30:00,87.27,87.28,87.1,87.21,41800.0,65.2013,65.2088,65.0743,65.1565,41800.0
2011-04-29 13:35:00,87.21,87.23,87.11,87.12,14900.0,65.1565,65.1714,65.0818,65.0892,14900.0
2011-04-29 13:40:00,87.12,87.13,87.02,87.05,16300.0,65.0892,65.0967,65.0145,65.0369,16300.0
2011-04-29 13:45:00,87.04,87.07,87.02,87.04,12800.0,65.0295,65.0519,65.0145,65.0295,12800.0
2011-04-29 13:50:00,87.05,87.05,86.87,86.92,31200.0,65.0369,65.0369,64.9024,64.9398,31200.0
2011-04-29 13:55:00,86.93,86.95,86.89,86.93,15400.0,64.9473,64.9622,64.9174,64.9473,15400.0
2011-04-29 14:00:00,86.93,87.13,86.93,87.09,40600.0,64.9473,65.0967,64.9473,65.0668,40600.0
2011-04-29 14:05:00,87.11,87.21,87.11,87.21,14700.0,65.0818,65.1565,65.0818,65.1565,14700.0
2011-04-29 14:10:00,87.22,87.22,87.16,87.18,26900.0,65.1639,65.1639,65.1191,65.1341,26900.0
2011-04-29 14:15:00,87.17,87.23,87.16,87.17,21600.0,65.1266,65.1714,65.1191,65.1266,21600.0
2011-04-29 14:20:00,87.17,87.18,87.1,87.1,28000.0,65.1266,65.1341,65.0743,65.0743,28000.0
2011-04-29 14:25:00,87.1,87.13,87.03,87.12,19200.0,65.0743,65.0967,65.022,65.0892,19200.0
2011-04-29 14:30:00,87.12,87.17,87.12,87.16,21000.0,65.0892,65.1266,65.0892,65.1191,21000.0
2011-04-29 14:35:00,87.17,87.18,87.12,87.15,33100.0,65.1266,65.1341,65.0892,65.1116,33100.0
2011-04-29 14:40:00,87.14,87.19,87.11,87.12,20300.0,65.1042,65.1415,65.0818,65.0892,20300.0
2011-04-29 14:45:00,87.12,87.27,87.12,87.26,18900.0,65.0892,65.2013,65.0892,65.1938,18900.0
2011-04-29 14:50:00,87.27,87.3,87.2,87.29,17300.0,65.2013,65.2237,65.149,65.2162,17300.0
2011-04-29 14:55:00,87.29,87.29,87.18,87.2,16400.0,65.2162,65.2162,65.1341,65.149,16400.0
2011-04-29 15:00:00,87.21,87.21,87.13,87.18,33800.0,65.1565,65.1565,65.0967,65.1341,33800.0
2011-04-29 15:05:00,87.18,87.2,87.15,87.17,33800.0,65.1341,65.149,65.1116,65.1266,33800.0
2011-04-29 15:10:00,87.16,87.21,87.15,87.17,14400.0,65.1191,65.1565,65.1116,65.1266,14400.0
2011-04-29 15:15:00,87.17,87.19,87.08,87.08,16200.0,65.1266,65.1415,65.0593,65.0593,16200.0
2011-04-29 15:20:00,87.07,87.18,87.06,87.12,19200.0,65.0519,65.1341,65.0444,65.0892,19200.0
2011-04-29 15:25:00,87.12,87.12,86.97,86.99,22300.0,65.0892,65.0892,64.9772,64.9921,22300.0
2011-04-29 15:30:00,86.98,87.01,86.96,86.97,31900.0,64.9846,65.007,64.9697,64.9772,31900.0
2011-04-29 15:35:00,86.98,87.03,86.96,86.99,39100.0,64.9846,65.022,64.9697,64.9921,39100.0
2011-04-29 15:40:00,86.99,87.04,86.96,87.03,33000.0,64.9921,65.0295,64.9697,65.022,33000.0
2011-04-29 15:45:00,87.04,87.21,87.03,87.2,90600.0,65.0295,65.1565,65.022,65.149,90600.0
2011-04-29 15:50:00,87.2,87.22,87.11,87.2,44000.0,65.149,65.1639,65.0818,65.149,44000.0
2011-04-29 15:55:00,87.19,87.28,87.06,87.11,120200.0,65.1415,65.2088,65.0444,65.0818,120200.0
2011-05-02 09:30:00,87.64,87.82,87.61,87.78,28200.0,65.4777,65.6122,65.4553,65.5823,28200.0
2011-05-02 09:35:00,87.8,87.8,87.47,87.74,24600.0,65.5973,65.5973,65.3507,65.5524,24600.0
2011-05-02 09:40:00,87.78,87.78,87.39,87.41,12400.0,65.5823,65.5823,65.2909,65.3059,12400.0
2011-05-02 09:45:00,87.44,87.75,87.43,87.65,19300.0,65.3283,65.5599,65.3208,65.4852,19300.0
2011-05-02 09:50:00,87.66,87.95,87.66,87.95,24200.0,65.4927,65.7093,65.4927,65.7093,24200.0
2011-05-02 09:55:00,87.95,88.08,87.86,87.88,25700.0,65.7093,65.8065,65.6421,65.657,25700.0
2011-05-02 10:00:00,87.86,88.24,87.82,88.19,20400.0,65.6421,65.926,65.6122,65.8886,20400.0
2011-05-02 10:05:00,88.18,88.18,87.95,87.97,13500.0,65.8812,65.8812,65.7093,65.7243,13500.0
2011-05-02 10:10:00,87.98,88.23,87.97,88.19,6700.0,65.7317,65.9185,65.7243,65.8886,6700.0
2011-05-02 10:15:00,88.2,88.25,88.16,88.25,6100.0,65.8961,65.9335,65.8662,65.9335,6100.0
2011-05-02 10:20:00,88.25,88.49,88.2,88.49,9500.0,65.9335,66.1128,65.8961,66.1128,9500.0
2011-05-02 10:25:00,88.54,88.67,88.49,88.57,10300.0,66.1501,66.2473,66.1128,66.1726,10300.0
2011-05-02 10:30:00,88.58,88.75,88.49,88.6,13600.0,66.18,66.307,66.1128,66.195,13600.0
2011-05-02 10:35:00,88.59,88.59,88.38,88.45,15800.0,66.1875,66.1875,66.0306,66.0829,15800.0
2011-05-02 10:40:00,88.45,88.46,88.33,88.33,10200.0,66.0829,66.0904,65.9932,65.9932,10200.0
2011-05-02 10:45:00,88.33,88.4,88.24,88.25,33400.0,65.9932,66.0455,65.926,65.9335,33400.0
2011-05-02 10:50:00,88.26,88.32,88.1,88.32,37700.0,65.9409,65.9858,65.8214,65.9858,37700.0
2011-05-02 10:55:00,88.35,88.48,88.21,88.35,30500.0,66.0082,66.1053,65.9036,66.0082,30500.0
2011-05-02 11:00:00,88.38,88.48,88.32,88.39,42700.0,66.0306,66.1053,65.9858,66.0381,42700.0
2011-05-02 11:05:00,88.4,88.46,88.35,88.44,7500.0,66.0455,66.0904,66.0082,66.0754,7500.0
2011-05-02 11:10:00,88.43,88.5,88.38,88.48,10800.0,66.068,66.1203,66.0306,66.1053,10800.0
2011-05-02 11:15:00,88.5,88.5,88.43,88.43,10600.0,66.1203,66.1203,66.068,66.068,10600.0
2011-05-02 11:20:00,88.44,88.44,88.23,88.27,31900.0,66.0754,66.0754,65.9185,65.9484,31900.0
2011-05-02 11:25:00,88.26,88.32,88.23,88.31,9900.0,65.9409,65.9858,65.9185,65.9783,9900.0
2011-05-02 11:30:00,88.27,88.33,88.22,88.29,16500.0,65.9484,65.9932,65.9111,65.9634,16500.0
2011-05-02 11:35:00,88.29,88.32,88.22,88.32,12700.0,65.9634,65.9858,65.9111,65.9858,12700.0
2011-05-02 11:40:00,88.3,88.35,88.23,88.25,10800.0,65.9708,66.0082,65.9185,65.9335,10800.0
2011-05-02 11:45:00,88.29,88.29,88.18,88.18,12200.0,65.9634,65.9634,65.8812,65.8812,12200.0
2011-05-02 11:50:00,88.19,88.25,88.07,88.23,23500.0,65.8886,65.9335,65.799,65.9185,23500.0
2011-05-02 11:55:00,88.22,88.23,88.13,88.16,8700.0,65.9111,65.9185,65.8438,65.8662,8700.0
2011-05-02 12:00:00,88.15,88.15,88.06,88.08,9900.0,65.8588,65.8588,65.7915,65.8065,9900.0
2011-05-02 12:05:00,88.07,88.07,87.95,88.0,12100.0,65.799,65.799,65.7093,65.7467,12100.0
2011-05-02 12:10:00,88.0,88.05,88.0,88.02,5400.0,65.7467,65.784,65.7467,65.7616,5400.0
2011-05-02 12:15:00,88.03,88.03,87.86,87.87,7900.0,65.7691,65.7691,65.6421,65.6496,7900.0
2011-05-02 12:20:00,87.88,87.88,87.58,87.58,10000.0,65.657,65.657,65.4329,65.4329,10000.0
2011-05-02 12:25:00,87.6,87.6,87.41,87.41,8800.0,65.4478,65.4478,65.3059,65.3059,8800.0
2011-05-02 12:30:00,87.41,87.47,87.36,87.44,14100.0,65.3059,65.3507,65.2685,65.3283,14100.0
2011-05-02 12:35:00,87.47,87.47,87.36,87.45,11600.0,65.3507,65.3507,65.2685,65.3358,11600.0
2011-05-02 12:40:00,87.47,87.49,87.37,87.42,12800.0,65.3507,65.3657,65.276,65.3134,12800.0
2011-05-02 12:45:00,87.37,87.39,87.34,87.37,9600.0,65.276,65.2909,65.2536,65.276,9600.0
2011-05-02 12:50:00,87.36,87.46,87.36,87.44,7600.0,65.2685,65.3432,65.2685,65.3283,7600.0
2011-05-02 12:55:00,87.44,87.49,87.31,87.31,15000.0,65.3283,65.3657,65.2312,65.2312,15000.0
2011-05-02 13:00:00,87.32,87.44,87.32,87.42,9800.0,65.2386,65.3283,65.2386,65.3134,9800.0
2011-05-02 13:05:00,87.45,87.53,87.44,87.46,12600.0,65.3358,65.3955,65.3283,65.3432,12600.0
2011-05-02 13:10:00,87.47,87.6,87.45,87.59,4700.0,65.3507,65.4478,65.3358,65.4404,4700.0
2011-05-02 13:15:00,87.61,87.72,87.53,87.63,24400.0,65.4553,65.5375,65.3955,65.4703,24400.0
2011-05-02 13:20:00,87.63,87.75,87.61,87.7,23200.0,65.4703,65.5599,65.4553,65.5226,23200.0
2011-05-02 13:25:00,87.67,87.81,87.67,87.81,7300.0,65.5001,65.6047,65.5001,65.6047,7300.0
2011-05-02 13:30:00,87.82,87.91,87.81,87.9,4500.0,65.6122,65.6795,65.6047,65.672,4500.0
2011-05-02 13:35:00,87.89,87.91,87.84,87.91,3200.0,65.6645,65.6795,65.6272,65.6795,3200.0
2011-05-02 13:40:00,87.91,87.93,87.85,87.86,8000.0,65.6795,65.6944,65.6346,65.6421,8000.0
2011-05-02 13:45:00,87.86,87.9,87.76,87.76,3600.0,65.6421,65.672,65.5674,65.5674,3600.0
2011-05-02 13:50:00,87.78,87.78,87.67,87.71,7200.0,65.5823,65.5823,65.5001,65.53,7200.0
2011-05-02 13:55:00,87.72,87.72,87.66,87.7,8000.0,65.5375,65.5375,65.4927,65.5226,8000.0
2011-05-02 14:00:00,87.69,87.82,87.69,87.82,5600.0,65.5151,65.6122,65.5151,65.6122,5600.0
2011-05-02 14:05:00,87.84,87.95,87.84,87.95,19900.0,65.6272,65.7093,65.6272,65.7093,19900.0
2011-05-02 14:10:00,87.94,87.95,87.9,87.94,8900.0,65.7019,65.7093,65.672,65.7019,8900.0
2011-05-02 14:15:00,87.94,88.0,87.92,88.0,12600.0,65.7019,65.7467,65.6869,65.7467,12600.0
2011-05-02 14:20:00,88.01,88.02,87.85,87.92,27400.0,65.7542,65.7616,65.6346,65.6869,27400.0
2011-05-02 14:25:00,87.89,87.89,87.68,87.7,15400.0,65.6645,65.6645,65.5076,65.5226,15400.0
2011-05-02 14:30:00,87.7,87.73,87.66,87.71,9400.0,65.5226,65.545,65.4927,65.53,9400.0
2011-05-02 14:35:00,87.7,87.72,87.64,87.64,14000.0,65.5226,65.5375,65.4777,65.4777,14000.0
2011-05-02 14:40:00,87.64,87.64,87.57,87.62,13900.0,65.4777,65.4777,65.4254,65.4628,13900.0
2011-05-02 14:45:00,87.62,87.64,87.53,87.53,33900.0,65.4628,65.4777,65.3955,65.3955,33900.0
2011-05-02 14:50:00,87.55,87.61,87.46,87.61,16800.0,65.4105,65.4553,65.3432,65.4553,16800.0
2011-05-02 14:55:00,87.6,87.6,87.39,87.4,15100.0,65.4478,65.4478,65.2909,65.2984,15100.0
2011-05-02 15:00:00,87.42,87.46,87.31,87.31,26300.0,65.3134,65.3432,65.2312,65.2312,26300.0
2011-05-02 15:05:00,87.33,87.52,87.31,87.46,19200.0,65.2461,65.3881,65.2312,65.3432,19200.0
2011-05-02 15:10:00,87.47,87.54,87.26,87.27,23100.0,65.3507,65.403,65.1938,65.2013,23100.0
2011-05-02 15:15:00,87.26,87.32,87.13,87.15,27800.0,65.1938,65.2386,65.0967,65.1116,27800.0
2011-05-02 15:20:00,87.16,87.25,87.11,87.19,23100.0,65.1191,65.1863,65.0818,65.1415,23100.0
2011-05-02 15:25:00,87.19,87.23,87.11,87.15,20500.0,65.1415,65.1714,65.0818,65.1116,20500.0
2011-05-02 15:30:00,87.15,87.15,87.05,87.12,18000.0,65.1116,65.1116,65.0369,65.0892,18000.0
2011-05-02 15:35:00,87.1,87.12,86.95,87.02,39600.0,65.0743,65.0892,64.9622,65.0145,39600.0
2011-05-02 15:40:00,87.02,87.06,86.89,86.89,38800.0,65.0145,65.0444,64.9174,64.9174,38800.0
2011-05-02 15:45:00,86.91,87.17,86.91,87.14,41700.0,64.9323,65.1266,64.9323,65.1042,41700.0
2011-05-02 15:50:00,87.13,87.18,87.03,87.11,46800.0,65.0967,65.1341,65.022,65.0818,46800.0
2011-05-02 15:55:00,87.11,87.11,86.94,87.0,96300.0,65.0818,65.0818,64.9547,64.9996,96300.0
2011-05-03 09:30:00,86.66,86.92,86.38,86.83,27700.0,64.7455,64.9398,64.5364,64.8726,27700.0
2011-05-03 09:35:00,86.84,86.84,86.43,86.55,25100.0,64.88,64.88,64.5737,64.6634,25100.0
2011-05-03 09:40:00,86.58,86.64,85.86,85.89,24300.0,64.6858,64.7306,64.1479,64.1703,24300.0
2011-05-03 09:45:00,85.89,85.92,85.76,85.85,41900.0,64.1703,64.1927,64.0731,64.1404,41900.0
2011-05-03 09:50:00,85.85,86.42,85.81,86.32,22500.0,64.1404,64.5662,64.1105,64.4915,22500.0
2011-05-03 09:55:00,86.38,86.72,86.35,86.68,18400.0,64.5364,64.7904,64.5139,64.7605,18400.0
2011-05-03 10:00:00,86.67,86.86,86.45,86.46,22700.0,64.753,64.895,64.5887,64.5961,22700.0
2011-05-03 10:05:00,86.45,86.45,86.2,86.35,38500.0,64.5887,64.5887,64.4019,64.5139,38500.0
2011-05-03 10:10:00,86.37,86.4,86.02,86.04,56900.0,64.5289,64.5513,64.2674,64.2823,56900.0
2011-05-03 10:15:00,86.08,86.08,85.71,85.71,25200.0,64.3122,64.3122,64.0358,64.0358,25200.0
2011-05-03 10:20:00,85.74,85.76,85.51,85.64,18700.0,64.0582,64.0731,63.8864,63.9835,18700.0
2011-05-03 10:25:00,85.64,85.91,85.55,85.56,17300.0,63.9835,64.1852,63.9162,63.9237,17300.0
2011-05-03 10:30:00,85.57,85.69,85.49,85.55,17000.0,63.9312,64.0208,63.8714,63.9162,17000.0
2011-05-03 10:35:00,85.55,85.55,85.41,85.44,18900.0,63.9162,63.9162,63.8116,63.8341,18900.0
2011-05-03 10:40:00,85.44,85.45,85.23,85.26,17700.0,63.8341,63.8415,63.6772,63.6996,17700.0
2011-05-03 10:45:00,85.27,85.27,85.12,85.15,13000.0,63.707,63.707,63.595,63.6174,13000.0
2011-05-03 10:50:00,85.13,85.19,85.07,85.17,19400.0,63.6025,63.6473,63.5576,63.6323,19400.0
2011-05-03 10:55:00,85.18,85.18,85.06,85.11,8900.0,63.6398,63.6398,63.5502,63.5875,8900.0
2011-05-03 11:00:00,85.19,85.25,85.11,85.18,14600.0,63.6473,63.6921,63.5875,63.6398,14600.0
2011-05-03 11:05:00,85.17,85.17,84.84,84.97,22000.0,63.6323,63.6323,63.3858,63.4829,22000.0
2011-05-03 11:10:00,84.98,85.17,84.98,85.04,19100.0,63.4904,63.6323,63.4904,63.5352,19100.0
2011-05-03 11:15:00,85.02,85.1,84.89,85.1,19400.0,63.5203,63.58,63.4231,63.58,19400.0
2011-05-03 11:20:00,85.1,85.42,85.1,85.27,11000.0,63.58,63.8191,63.58,63.707,11000.0
2011-05-03 11:25:00,85.26,85.26,84.99,85.12,9600.0,63.6996,63.6996,63.4979,63.595,9600.0
2011-05-03 11:30:00,85.13,85.24,85.09,85.24,9900.0,63.6025,63.6846,63.5726,63.6846,9900.0
2011-05-03 11:35:00,85.27,85.34,85.19,85.29,11400.0,63.707,63.7593,63.6473,63.722,11400.0
2011-05-03 11:40:00,85.28,85.49,85.26,85.41,8500.0,63.7145,63.8714,63.6996,63.8116,8500.0
2011-05-03 11:45:00,85.41,85.43,85.18,85.22,7000.0,63.8116,63.8266,63.6398,63.6697,7000.0
2011-05-03 11:50:00,85.19,85.25,85.16,85.16,6500.0,63.6473,63.6921,63.6249,63.6249,6500.0
2011-05-03 11:55:00,85.19,85.21,85.17,85.2,10500.0,63.6473,63.6622,63.6323,63.6548,10500.0
2011-05-03 12:00:00,85.2,85.41,85.2,85.37,9400.0,63.6548,63.8116,63.6548,63.7818,9400.0
2011-05-03 12:05:00,85.38,85.38,85.1,85.16,10800.0,63.7892,63.7892,63.58,63.6249,10800.0
2011-05-03 12:10:00,85.2,85.27,85.15,85.24,7200.0,63.6548,63.707,63.6174,63.6846,7200.0
2011-05-03 12:15:00,85.21,85.28,85.21,85.24,5800.0,63.6622,63.7145,63.6622,63.6846,5800.0
2011-05-03 12:20:00,85.22,85.24,85.05,85.06,15500.0,63.6697,63.6846,63.5427,63.5502,15500.0
2011-05-03 12:25:00,85.04,85.14,85.01,85.1,12500.0,63.5352,63.6099,63.5128,63.58,12500.0
2011-05-03 12:30:00,85.12,85.18,85.06,85.12,5100.0,63.595,63.6398,63.5502,63.595,5100.0
2011-05-03 12:35:00,85.08,85.15,84.95,84.95,10400.0,63.5651,63.6174,63.468,63.468,10400.0
2011-05-03 12:40:00,84.94,85.11,84.9,85.11,25500.0,63.4605,63.5875,63.4306,63.5875,25500.0
2011-05-03 12:45:00,85.13,85.14,84.98,84.99,10300.0,63.6025,63.6099,63.4904,63.4979,10300.0
2011-05-03 12:50:00,85.01,85.02,84.92,84.99,18700.0,63.5128,63.5203,63.4456,63.4979,18700.0
2011-05-03 12:55:00,84.93,84.95,84.84,84.87,9600.0,63.453,63.468,63.3858,63.4082,9600.0
2011-05-03 13:00:00,84.87,84.97,84.85,84.97,15500.0,63.4082,63.4829,63.3933,63.4829,15500.0
2011-05-03 13:05:00,84.97,85.14,84.96,85.1,14500.0,63.4829,63.6099,63.4754,63.58,14500.0
2011-05-03 13:10:00,85.11,85.24,85.11,85.15,9800.0,63.5875,63.6846,63.5875,63.6174,9800.0
2011-05-03 13:15:00,85.13,85.17,85.02,85.17,17700.0,63.6025,63.6323,63.5203,63.6323,17700.0
2011-05-03 13:20:00,85.14,85.19,84.96,85.03,7700.0,63.6099,63.6473,63.4754,63.5277,7700.0
2011-05-03 13:25:00,84.99,85.05,84.84,84.91,28100.0,63.4979,63.5427,63.3858,63.4381,28100.0
2011-05-03 13:30:00,84.91,85.02,84.83,84.9,20400.0,63.4381,63.5203,63.3783,63.4306,20400.0
2011-05-03 13:35:00,84.89,84.99,84.87,84.97,19600.0,63.4231,63.4979,63.4082,63.4829,19600.0
2011-05-03 13:40:00,84.96,84.99,84.85,84.92,11200.0,63.4754,63.4979,63.3933,63.4456,11200.0
2011-05-03 13:45:00,84.91,84.93,84.79,84.93,16600.0,63.4381,63.453,63.3484,63.453,16600.0
2011-05-03 13:50:00,84.9,84.97,84.85,84.96,15400.0,63.4306,63.4829,63.3933,63.4754,15400.0
2011-05-03 13:55:00,84.98,84.99,84.89,84.99,13700.0,63.4904,63.4979,63.4231,63.4979,13700.0
2011-05-03 14:00:00,84.99,84.99,84.82,84.83,18000.0,63.4979,63.4979,63.3708,63.3783,18000.0
2011-05-03 14:05:00,84.83,84.9,84.78,84.79,14100.0,63.3783,63.4306,63.341,63.3484,14100.0
2011-05-03 14:10:00,84.79,84.79,84.66,84.69,20700.0,63.3484,63.3484,63.2513,63.2737,20700.0
2011-05-03 14:15:00,84.71,84.75,84.67,84.67,12600.0,63.2887,63.3185,63.2588,63.2588,12600.0
2011-05-03 14:20:00,84.68,84.69,84.61,84.62,12200.0,63.2662,63.2737,63.2139,63.2214,12200.0
2011-05-03 14:25:00,84.62,84.76,84.56,84.69,25000.0,63.2214,63.326,63.1766,63.2737,25000.0
2011-05-03 14:30:00,84.7,84.75,84.62,84.64,24700.0,63.2812,63.3185,63.2214,63.2364,24700.0
2011-05-03 14:35:00,84.65,84.66,84.56,84.57,13700.0,63.2438,63.2513,63.1766,63.1841,13700.0
2011-05-03 14:40:00,84.56,84.73,84.56,84.67,16300.0,63.1766,63.3036,63.1766,63.2588,16300.0
2011-05-03 14:45:00,84.65,84.65,84.52,84.53,24400.0,63.2438,63.2438,63.1467,63.1542,24400.0
2011-05-03 14:50:00,84.51,84.54,84.42,84.42,17400.0,63.1392,63.1617,63.072,63.072,17400.0
2011-05-03 14:55:00,84.44,84.55,84.43,84.51,18800.0,63.0869,63.1691,63.0795,63.1392,18800.0
2011-05-03 15:00:00,84.5,84.59,84.5,84.56,30800.0,63.1318,63.199,63.1318,63.1766,30800.0
2011-05-03 15:05:00,84.56,84.6,84.53,84.54,27800.0,63.1766,63.2065,63.1542,63.1617,27800.0
2011-05-03 15:10:00,84.55,84.62,84.54,84.58,18600.0,63.1691,63.2214,63.1617,63.1915,18600.0
2011-05-03 15:15:00,84.59,84.63,84.54,84.55,19400.0,63.199,63.2289,63.1617,63.1691,19400.0
2011-05-03 15:20:00,84.54,84.58,84.45,84.57,36400.0,63.1617,63.1915,63.0944,63.1841,36400.0
2011-05-03 15:25:00,84.56,84.58,84.46,84.49,28700.0,63.1766,63.1915,63.1019,63.1243,28700.0
2011-05-03 15:30:00,84.5,84.55,84.41,84.42,41300.0,63.1318,63.1691,63.0645,63.072,41300.0
2011-05-03 15:35:00,84.41,84.41,84.3,84.4,22600.0,63.0645,63.0645,62.9823,63.0571,22600.0
2011-05-03 15:40:00,84.41,84.43,84.31,84.36,43100.0,63.0645,63.0795,62.9898,63.0272,43100.0
2011-05-03 15:45:00,84.37,84.48,84.37,84.39,80500.0,63.0346,63.1168,63.0346,63.0496,80500.0
2011-05-03 15:50:00,84.38,84.49,84.34,84.37,71400.0,63.0421,63.1243,63.0122,63.0346,71400.0
2011-05-03 15:55:00,84.37,84.5,84.36,84.46,99300.0,63.0346,63.1318,63.0272,63.1019,99300.0
2011-05-04 09:30:00,84.19,84.63,84.16,84.57,26900.0,62.9002,63.2289,62.8777,63.1841,26900.0
2011-05-04 09:35:00,84.57,84.58,83.91,83.93,39300.0,63.1841,63.1915,62.691,62.7059,39300.0
2011-05-04 09:40:00,83.93,84.08,83.68,83.93,22400.0,62.7059,62.818,62.5191,62.7059,22400.0
2011-05-04 09:45:00,84.01,84.33,83.97,84.26,15700.0,62.7657,63.0048,62.7358,62.9525,15700.0
2011-05-04 09:50:00,84.33,84.33,83.52,83.75,52500.0,63.0048,63.0048,62.3996,62.5714,52500.0
2011-05-04 09:55:00,83.81,84.13,83.23,83.33,102100.0,62.6163,62.8553,62.1829,62.2576,102100.0
2011-05-04 10:00:00,83.32,83.58,82.97,83.58,56900.0,62.2502,62.4444,61.9887,62.4444,56900.0
2011-05-04 10:05:00,83.57,83.57,82.49,82.52,44200.0,62.4369,62.4369,61.6301,61.6525,44200.0
2011-05-04 10:10:00,82.5,83.04,82.4,83.0,39800.0,61.6375,62.041,61.5628,62.0111,39800.0
2011-05-04 10:15:00,83.01,83.26,82.89,83.03,33500.0,62.0186,62.2053,61.9289,62.0335,33500.0
2011-05-04 10:20:00,83.03,83.21,82.95,83.0,44600.0,62.0335,62.168,61.9737,62.0111,44600.0
2011-05-04 10:25:00,83.0,83.15,82.9,82.97,56700.0,62.0111,62.1232,61.9364,61.9887,56700.0
2011-05-04 10:30:00,82.93,83.16,82.89,83.09,32800.0,61.9588,62.1306,61.9289,62.0783,32800.0
2011-05-04 10:35:00,83.09,83.38,83.05,83.33,24000.0,62.0783,62.295,62.0484,62.2576,24000.0
2011-05-04 10:40:00,83.31,83.42,83.11,83.14,20100.0,62.2427,62.3249,62.0933,62.1157,20100.0
2011-05-04 10:45:00,83.14,83.29,82.82,82.84,20000.0,62.1157,62.2277,61.8766,61.8915,20000.0
2011-05-04 10:50:00,82.86,83.22,82.84,83.19,16100.0,61.9065,62.1755,61.8915,62.153,16100.0
2011-05-04 10:55:00,83.19,83.4,83.17,83.17,13100.0,62.153,62.3099,62.1381,62.1381,13100.0
2011-05-04 11:00:00,83.19,83.24,83.06,83.13,18200.0,62.153,62.1904,62.0559,62.1082,18200.0
2011-05-04 11:05:00,83.12,83.13,82.97,83.13,16500.0,62.1007,62.1082,61.9887,62.1082,16500.0
2011-05-04 11:10:00,83.09,83.21,83.02,83.19,16200.0,62.0783,62.168,62.026,62.153,16200.0
2011-05-04 11:15:00,83.2,83.2,82.73,82.85,23600.0,62.1605,62.1605,61.8094,61.899,23600.0
2011-05-04 11:20:00,82.85,82.99,82.75,82.99,13200.0,61.899,62.0036,61.8243,62.0036,13200.0
2011-05-04 11:25:00,82.97,82.97,82.73,82.92,15100.0,61.9887,61.9887,61.8094,61.9513,15100.0
2011-05-04 11:30:00,82.9,82.94,82.81,82.9,13000.0,61.9364,61.9663,61.8691,61.9364,13000.0
2011-05-04 11:35:00,82.9,82.92,82.67,82.74,14700.0,61.9364,61.9513,61.7645,61.8168,14700.0
2011-05-04 11:40:00,82.75,82.81,82.61,82.77,11700.0,61.8243,61.8691,61.7197,61.8392,11700.0
2011-05-04 11:45:00,82.73,82.88,82.66,82.83,14200.0,61.8094,61.9214,61.7571,61.8841,14200.0
2011-05-04 11:50:00,82.84,82.87,82.72,82.72,13000.0,61.8915,61.914,61.8019,61.8019,13000.0
2011-05-04 11:55:00,82.7,82.83,82.69,82.8,19600.0,61.7869,61.8841,61.7795,61.8617,19600.0
2011-05-04 12:00:00,82.81,82.88,82.8,82.84,21700.0,61.8691,61.9214,61.8617,61.8915,21700.0
2011-05-04 12:05:00,82.84,82.9,82.8,82.82,17200.0,61.8915,61.9364,61.8617,61.8766,17200.0
2011-05-04 12:10:00,82.82,82.83,82.66,82.75,12600.0,61.8766,61.8841,61.7571,61.8243,12600.0
2011-05-04 12:15:00,82.77,82.78,82.55,82.59,21700.0,61.8392,61.8467,61.6749,61.7048,21700.0
2011-05-04 12:20:00,82.56,82.56,82.25,82.34,21700.0,61.6824,61.6824,61.4507,61.518,21700.0
2011-05-04 12:25:00,82.31,82.37,82.19,82.28,14400.0,61.4956,61.5404,61.4059,61.4732,14400.0
2011-05-04 12:30:00,82.3,82.47,82.3,82.47,13200.0,61.4881,61.6151,61.4881,61.6151,13200.0
2011-05-04 12:35:00,82.44,82.51,82.39,82.45,17400.0,61.5927,61.645,61.5553,61.6002,17400.0
2011-05-04 12:40:00,82.45,82.48,82.3,82.3,17700.0,61.6002,61.6226,61.4881,61.4881,17700.0
2011-05-04 12:45:00,82.35,82.49,82.31,82.48,15900.0,61.5255,61.6301,61.4956,61.6226,15900.0
2011-05-04 12:50:00,82.47,82.54,82.4,82.42,18800.0,61.6151,61.6674,61.5628,61.5778,18800.0
2011-05-04 12:55:00,82.42,82.52,82.4,82.45,16300.0,61.5778,61.6525,61.5628,61.6002,16300.0
2011-05-04 13:00:00,82.46,82.58,82.36,82.56,19000.0,61.6076,61.6973,61.5329,61.6824,19000.0
2011-05-04 13:05:00,82.57,82.67,82.53,82.56,13300.0,61.6898,61.7645,61.6599,61.6824,13300.0
2011-05-04 13:10:00,82.56,82.73,82.56,82.66,17900.0,61.6824,61.8094,61.6824,61.7571,17900.0
2011-05-04 13:15:00,82.66,82.67,82.58,82.64,16000.0,61.7571,61.7645,61.6973,61.7421,16000.0
2011-05-04 13:20:00,82.62,82.71,82.59,82.69,12800.0,61.7272,61.7944,61.7048,61.7795,12800.0
2011-05-04 13:25:00,82.64,82.64,82.54,82.58,9400.0,61.7421,61.7421,61.6674,61.6973,9400.0
2011-05-04 13:30:00,82.56,82.73,82.55,82.73,14400.0,61.6824,61.8094,61.6749,61.8094,14400.0
2011-05-04 13:35:00,82.73,82.95,82.7,82.94,23300.0,61.8094,61.9737,61.7869,61.9663,23300.0
2011-05-04 13:40:00,82.95,83.03,82.93,83.01,15500.0,61.9737,62.0335,61.9588,62.0186,15500.0
2011-05-04 13:45:00,82.98,82.98,82.83,82.83,15000.0,61.9961,61.9961,61.8841,61.8841,15000.0
2011-05-04 13:50:00,82.85,82.85,82.79,82.84,20100.0,61.899,61.899,61.8542,61.8915,20100.0
2011-05-04 13:55:00,82.84,82.91,82.76,82.9,16300.0,61.8915,61.9438,61.8318,61.9364,16300.0
2011-05-04 14:00:00,82.87,82.87,82.75,82.8,13100.0,61.914,61.914,61.8243,61.8617,13100.0
2011-05-04 14:05:00,82.8,82.85,82.74,82.74,15400.0,61.8617,61.899,61.8168,61.8168,15400.0
2011-05-04 14:10:00,82.73,82.8,82.63,82.79,22700.0,61.8094,61.8617,61.7346,61.8542,22700.0
2011-05-04 14:15:00,82.79,83.03,82.73,83.01,34100.0,61.8542,62.0335,61.8094,62.0186,34100.0
2011-05-04 14:20:00,83.02,83.09,82.96,83.01,23200.0,62.026,62.0783,61.9812,62.0186,23200.0
2011-05-04 14:25:00,83.01,83.13,82.95,82.98,24500.0,62.0186,62.1082,61.9737,61.9961,24500.0
2011-05-04 14:30:00,82.98,83.09,82.95,83.08,30800.0,61.9961,62.0783,61.9737,62.0709,30800.0
2011-05-04 14:35:00,83.05,83.22,83.02,83.18,27900.0,62.0484,62.1755,62.026,62.1456,27900.0
2011-05-04 14:40:00,83.21,83.33,83.21,83.26,26300.0,62.168,62.2576,62.168,62.2053,26300.0
2011-05-04 14:45:00,83.26,83.26,83.16,83.21,31100.0,62.2053,62.2053,62.1306,62.168,31100.0
2011-05-04 14:50:00,83.21,83.49,83.21,83.41,40200.0,62.168,62.3772,62.168,62.3174,40200.0
2011-05-04 14:55:00,83.4,83.49,83.14,83.17,32700.0,62.3099,62.3772,62.1157,62.1381,32700.0
2011-05-04 15:00:00,83.17,83.22,83.07,83.09,24800.0,62.1381,62.1755,62.0634,62.0783,24800.0
2011-05-04 15:05:00,83.09,83.14,82.97,82.97,27600.0,62.0783,62.1157,61.9887,61.9887,27600.0
2011-05-04 15:10:00,82.99,83.07,82.96,82.98,22400.0,62.0036,62.0634,61.9812,61.9961,22400.0
2011-05-04 15:15:00,82.96,83.05,82.91,83.03,24500.0,61.9812,62.0484,61.9438,62.0335,24500.0
2011-05-04 15:20:00,83.02,83.08,82.95,82.95,25100.0,62.026,62.0709,61.9737,61.9737,25100.0
2011-05-04 15:25:00,82.95,83.12,82.89,83.12,45900.0,61.9737,62.1007,61.9289,62.1007,45900.0
2011-05-04 15:30:00,83.1,83.16,82.89,82.89,27300.0,62.0858,62.1306,61.9289,61.9289,27300.0
2011-05-04 15:35:00,82.88,83.08,82.83,83.01,49800.0,61.9214,62.0709,61.8841,62.0186,49800.0
2011-05-04 15:40:00,83.01,83.1,82.9,82.93,55500.0,62.0186,62.0858,61.9364,61.9588,55500.0
2011-05-04 15:45:00,82.94,82.98,82.77,82.78,58500.0,61.9663,61.9961,61.8392,61.8467,58500.0
2011-05-04 15:50:00,82.78,82.81,82.62,82.64,57500.0,61.8467,61.8691,61.7272,61.7421,57500.0
2011-05-04 15:55:00,82.63,82.68,82.59,82.67,89800.0,61.7346,61.772,61.7048,61.7645,89800.0
2011-05-05 09:30:00,81.66,82.17,81.66,81.89,25300.0,61.0099,61.391,61.0099,61.1818,25300.0
2011-05-05 09:35:00,81.89,82.34,81.86,82.32,9100.0,61.1818,61.518,61.1594,61.503,9100.0
2011-05-05 09:40:00,82.32,82.77,82.27,82.64,14900.0,61.503,61.8392,61.4657,61.7421,14900.0
2011-05-05 09:45:00,82.68,83.2,82.64,83.2,31500.0,61.772,62.1605,61.7421,62.1605,31500.0
2011-05-05 09:50:00,83.2,83.4,83.13,83.34,13800.0,62.1605,62.3099,62.1082,62.2651,13800.0
2011-05-05 09:55:00,83.28,83.52,82.99,83.44,15500.0,62.2203,62.3996,62.0036,62.3398,15500.0
2011-05-05 10:00:00,83.44,83.95,83.44,83.89,14400.0,62.3398,62.7208,62.3398,62.676,14400.0
2011-05-05 10:05:00,83.88,84.3,83.74,84.09,42900.0,62.6686,62.9823,62.564,62.8254,42900.0
2011-05-05 10:10:00,84.06,84.15,84.0,84.09,29400.0,62.803,62.8703,62.7582,62.8254,29400.0
2011-05-05 10:15:00,84.1,84.17,83.75,84.15,50000.0,62.8329,62.8852,62.5714,62.8703,50000.0
2011-05-05 10:20:00,84.15,84.38,84.15,84.31,17900.0,62.8703,63.0421,62.8703,62.9898,17900.0
2011-05-05 10:25:00,84.35,84.35,84.19,84.24,10000.0,63.0197,63.0197,62.9002,62.9375,10000.0
2011-05-05 10:30:00,84.24,84.3,84.02,84.24,21200.0,62.9375,62.9823,62.7731,62.9375,21200.0
2011-05-05 10:35:00,84.23,84.39,84.2,84.21,7800.0,62.93,63.0496,62.9076,62.9151,7800.0
2011-05-05 10:40:00,84.22,84.23,84.05,84.05,11900.0,62.9226,62.93,62.7956,62.7956,11900.0
2011-05-05 10:45:00,84.1,84.25,84.08,84.11,13200.0,62.8329,62.945,62.818,62.8404,13200.0
2011-05-05 10:50:00,84.1,84.18,84.06,84.18,19000.0,62.8329,62.8927,62.803,62.8927,19000.0
2011-05-05 10:55:00,84.17,84.35,84.15,84.2,10200.0,62.8852,63.0197,62.8703,62.9076,10200.0
2011-05-05 11:00:00,84.21,84.36,84.09,84.34,12300.0,62.9151,63.0272,62.8254,63.0122,12300.0
2011-05-05 11:05:00,84.34,84.35,84.06,84.07,31400.0,63.0122,63.0197,62.803,62.8105,31400.0
2011-05-05 11:10:00,84.1,84.11,83.84,83.93,10800.0,62.8329,62.8404,62.6387,62.7059,10800.0
2011-05-05 11:15:00,83.97,84.1,83.8,84.08,9100.0,62.7358,62.8329,62.6088,62.818,9100.0
2011-05-05 11:20:00,84.06,84.19,83.95,84.03,8200.0,62.803,62.9002,62.7208,62.7806,8200.0
2011-05-05 11:25:00,84.05,84.18,84.03,84.11,3700.0,62.7956,62.8927,62.7806,62.8404,3700.0
2011-05-05 11:30:00,84.11,84.27,84.08,84.27,25600.0,62.8404,62.9599,62.818,62.9599,25600.0
2011-05-05 11:35:00,84.29,84.44,84.29,84.42,6500.0,62.9749,63.0869,62.9749,63.072,6500.0
2011-05-05 11:40:00,84.4,84.52,84.39,84.4,9800.0,63.0571,63.1467,63.0496,63.0571,9800.0
2011-05-05 11:45:00,84.39,84.72,84.39,84.72,5900.0,63.0496,63.2961,63.0496,63.2961,5900.0
2011-05-05 11:50:00,84.72,84.91,84.64,84.79,36300.0,63.2961,63.4381,63.2364,63.3484,36300.0
2011-05-05 11:55:00,84.83,85.07,84.83,84.98,10500.0,63.3783,63.5576,63.3783,63.4904,10500.0
2011-05-05 12:00:00,85.0,85.38,85.0,85.29,14300.0,63.5053,63.7892,63.5053,63.722,14300.0
2011-05-05 12:05:00,85.36,85.36,85.03,85.03,20100.0,63.7743,63.7743,63.5277,63.5277,20100.0
2011-05-05 12:10:00,84.99,85.08,84.93,84.93,9100.0,63.4979,63.5651,63.453,63.453,9100.0
2011-05-05 12:15:00,84.97,84.98,84.79,84.89,5100.0,63.4829,63.4904,63.3484,63.4231,5100.0
2011-05-05 12:20:00,84.9,85.16,84.86,85.16,12000.0,63.4306,63.6249,63.4007,63.6249,12000.0
2011-05-05 12:25:00,85.15,85.22,85.1,85.2,7300.0,63.6174,63.6697,63.58,63.6548,7300.0
2011-05-05 12:30:00,85.19,85.19,84.9,85.0,9600.0,63.6473,63.6473,63.4306,63.5053,9600.0
2011-05-05 12:35:00,85.01,85.09,84.96,85.04,11300.0,63.5128,63.5726,63.4754,63.5352,11300.0
2011-05-05 12:40:00,85.06,85.08,84.96,85.02,13400.0,63.5502,63.5651,63.4754,63.5203,13400.0
2011-05-05 12:45:00,84.99,84.99,84.81,84.84,7100.0,63.4979,63.4979,63.3634,63.3858,7100.0
2011-05-05 12:50:00,84.85,84.85,84.58,84.58,6400.0,63.3933,63.3933,63.1915,63.1915,6400.0
2011-05-05 12:55:00,84.59,84.72,84.46,84.68,15800.0,63.199,63.2961,63.1019,63.2662,15800.0
2011-05-05 13:00:00,84.7,84.98,84.7,84.94,11200.0,63.2812,63.4904,63.2812,63.4605,11200.0
2011-05-05 13:05:00,84.95,84.95,84.76,84.8,6700.0,63.468,63.468,63.326,63.3559,6700.0
2011-05-05 13:10:00,84.77,84.9,84.75,84.9,6700.0,63.3335,63.4306,63.3185,63.4306,6700.0
2011-05-05 13:15:00,84.9,85.01,84.9,84.99,8300.0,63.4306,63.5128,63.4306,63.4979,8300.0
2011-05-05 13:20:00,84.99,85.04,84.97,84.98,8300.0,63.4979,63.5352,63.4829,63.4904,8300.0
2011-05-05 13:25:00,84.99,85.06,84.96,85.05,7100.0,63.4979,63.5502,63.4754,63.5427,7100.0
2011-05-05 13:30:00,85.06,85.06,84.94,84.96,9000.0,63.5502,63.5502,63.4605,63.4754,9000.0
2011-05-05 13:35:00,84.99,85.03,84.95,85.01,14600.0,63.4979,63.5277,63.468,63.5128,14600.0
2011-05-05 13:40:00,84.97,85.02,84.81,84.82,9700.0,63.4829,63.5203,63.3634,63.3708,9700.0
2011-05-05 13:45:00,84.81,84.96,84.79,84.91,6900.0,63.3634,63.4754,63.3484,63.4381,6900.0
2011-05-05 13:50:00,84.9,84.92,84.76,84.76,5500.0,63.4306,63.4456,63.326,63.326,5500.0
2011-05-05 13:55:00,84.76,84.9,84.72,84.87,7600.0,63.326,63.4306,63.2961,63.4082,7600.0
2011-05-05 14:00:00,84.9,84.93,84.68,84.78,12400.0,63.4306,63.453,63.2662,63.341,12400.0
2011-05-05 14:05:00,84.81,84.83,84.7,84.83,31600.0,63.3634,63.3783,63.2812,63.3783,31600.0
2011-05-05 14:10:00,84.82,84.84,84.7,84.75,8700.0,63.3708,63.3858,63.2812,63.3185,8700.0
2011-05-05 14:15:00,84.77,84.84,84.76,84.81,5700.0,63.3335,63.3858,63.326,63.3634,5700.0
2011-05-05 14:20:00,84.78,85.11,84.78,85.08,12000.0,63.341,63.5875,63.341,63.5651,12000.0
2011-05-05 14:25:00,85.07,85.09,84.96,85.01,8100.0,63.5576,63.5726,63.4754,63.5128,8100.0
2011-05-05 14:30:00,85.01,85.06,84.96,85.02,12600.0,63.5128,63.5502,63.4754,63.5203,12600.0
2011-05-05 14:35:00,85.03,85.2,85.01,85.14,10900.0,63.5277,63.6548,63.5128,63.6099,10900.0
2011-05-05 14:40:00,85.13,85.13,84.91,84.92,8200.0,63.6025,63.6025,63.4381,63.4456,8200.0
2011-05-05 14:45:00,84.92,84.99,84.78,84.85,12800.0,63.4456,63.4979,63.341,63.3933,12800.0
2011-05-05 14:50:00,84.84,84.89,84.7,84.7,23500.0,63.3858,63.4231,63.2812,63.2812,23500.0
2011-05-05 14:55:00,84.64,84.78,84.58,84.6,17700.0,63.2364,63.341,63.1915,63.2065,17700.0
2011-05-05 15:00:00,84.58,84.65,84.54,84.61,13500.0,63.1915,63.2438,63.1617,63.2139,13500.0
2011-05-05 15:05:00,84.61,84.61,84.41,84.5,22400.0,63.2139,63.2139,63.0645,63.1318,22400.0
2011-05-05 15:10:00,84.51,84.51,84.03,84.1,49100.0,63.1392,63.1392,62.7806,62.8329,49100.0
2011-05-05 15:15:00,84.1,84.21,83.92,83.99,16500.0,62.8329,62.9151,62.6984,62.7507,16500.0
2011-05-05 15:20:00,83.98,84.03,83.54,83.67,26200.0,62.7433,62.7806,62.4145,62.5117,26200.0
2011-05-05 15:25:00,83.66,83.81,83.49,83.49,23500.0,62.5042,62.6163,62.3772,62.3772,23500.0
2011-05-05 15:30:00,83.47,83.85,83.47,83.79,30900.0,62.3622,62.6461,62.3622,62.6013,30900.0
2011-05-05 15:35:00,83.8,83.97,83.76,83.85,21300.0,62.6088,62.7358,62.5789,62.6461,21300.0
2011-05-05 15:40:00,83.84,84.03,83.69,84.03,19400.0,62.6387,62.7806,62.5266,62.7806,19400.0
2011-05-05 15:45:00,84.06,84.15,83.8,83.92,43400.0,62.803,62.8703,62.6088,62.6984,43400.0
2011-05-05 15:50:00,83.89,84.02,83.71,83.82,20700.0,62.676,62.7731,62.5415,62.6237,20700.0
2011-05-05 15:55:00,83.82,83.9,83.7,83.79,45600.0,62.6237,62.6835,62.5341,62.6013,45600.0
2011-05-06 09:30:00,85.47,85.47,85.12,85.44,59800.0,63.8565,63.8565,63.595,63.8341,59800.0
2011-05-06 09:35:00,85.4,85.66,85.4,85.52,37500.0,63.8042,63.9984,63.8042,63.8938,37500.0
2011-05-06 09:40:00,85.49,85.54,85.12,85.46,14500.0,63.8714,63.9088,63.595,63.849,14500.0
2011-05-06 09:45:00,85.39,85.41,85.24,85.3,14900.0,63.7967,63.8116,63.6846,63.7295,14900.0
2011-05-06 09:50:00,85.3,85.55,85.22,85.54,13100.0,63.7295,63.9162,63.6697,63.9088,13100.0
2011-05-06 09:55:00,85.55,85.69,85.43,85.68,13100.0,63.9162,64.0208,63.8266,64.0134,13100.0
2011-05-06 10:00:00,85.68,85.84,85.68,85.76,21800.0,64.0134,64.1329,64.0134,64.0731,21800.0
2011-05-06 10:05:00,85.76,85.76,85.46,85.52,7900.0,64.0731,64.0731,63.849,63.8938,7900.0
2011-05-06 10:10:00,85.52,85.84,85.52,85.84,17500.0,63.8938,64.1329,63.8938,64.1329,17500.0
2011-05-06 10:15:00,85.84,85.93,85.75,85.83,19200.0,64.1329,64.2001,64.0657,64.1254,19200.0
2011-05-06 10:20:00,85.85,86.11,85.84,86.1,23600.0,64.1404,64.3346,64.1329,64.3272,23600.0
2011-05-06 10:25:00,86.1,86.19,86.07,86.09,13700.0,64.3272,64.3944,64.3047,64.3197,13700.0
2011-05-06 10:30:00,86.09,86.14,85.69,85.69,49700.0,64.3197,64.357,64.0208,64.0208,49700.0
2011-05-06 10:35:00,85.68,85.88,85.68,85.88,10300.0,64.0134,64.1628,64.0134,64.1628,10300.0
2011-05-06 10:40:00,85.97,86.32,85.94,86.26,13700.0,64.23,64.4915,64.2076,64.4467,13700.0
2011-05-06 10:45:00,86.24,86.26,86.05,86.15,25500.0,64.4318,64.4467,64.2898,64.3645,25500.0
2011-05-06 10:50:00,86.14,86.24,86.09,86.14,12000.0,64.357,64.4318,64.3197,64.357,12000.0
2011-05-06 10:55:00,86.14,86.19,86.03,86.05,4100.0,64.357,64.3944,64.2749,64.2898,4100.0
2011-05-06 11:00:00,86.05,86.12,86.03,86.03,8100.0,64.2898,64.3421,64.2749,64.2749,8100.0
2011-05-06 11:05:00,86.03,86.09,85.99,86.05,11700.0,64.2749,64.3197,64.245,64.2898,11700.0
2011-05-06 11:10:00,86.02,86.17,86.01,86.06,8500.0,64.2674,64.3795,64.2599,64.2973,8500.0
2011-05-06 11:15:00,86.06,86.37,85.99,86.31,13900.0,64.2973,64.5289,64.245,64.4841,13900.0
2011-05-06 11:20:00,86.31,86.34,86.2,86.29,5400.0,64.4841,64.5065,64.4019,64.4691,5400.0
2011-05-06 11:25:00,86.27,86.34,86.12,86.14,11500.0,64.4542,64.5065,64.3421,64.357,11500.0
2011-05-06 11:30:00,86.12,86.28,86.05,86.19,23500.0,64.3421,64.4616,64.2898,64.3944,23500.0
2011-05-06 11:35:00,86.23,86.24,85.97,86.04,14900.0,64.4243,64.4318,64.23,64.2823,14900.0
2011-05-06 11:40:00,86.06,86.14,85.94,85.96,9400.0,64.2973,64.357,64.2076,64.2226,9400.0
2011-05-06 11:45:00,86.0,86.04,85.96,86.0,7700.0,64.2524,64.2823,64.2226,64.2524,7700.0
2011-05-06 11:50:00,85.96,85.99,85.81,85.84,5800.0,64.2226,64.245,64.1105,64.1329,5800.0
2011-05-06 11:55:00,85.81,85.85,85.61,85.84,11000.0,64.1105,64.1404,63.9611,64.1329,11000.0
2011-05-06 12:00:00,85.86,85.91,85.69,85.74,11500.0,64.1479,64.1852,64.0208,64.0582,11500.0
2011-05-06 12:05:00,85.69,85.74,85.42,85.42,29900.0,64.0208,64.0582,63.8191,63.8191,29900.0
2011-05-06 12:10:00,85.44,85.62,85.36,85.47,11600.0,63.8341,63.9685,63.7743,63.8565,11600.0
2011-05-06 12:15:00,85.47,85.47,85.25,85.25,5500.0,63.8565,63.8565,63.6921,63.6921,5500.0
2011-05-06 12:20:00,85.31,85.56,85.3,85.56,8500.0,63.7369,63.9237,63.7295,63.9237,8500.0
2011-05-06 12:25:00,85.57,85.64,85.34,85.34,10700.0,63.9312,63.9835,63.7593,63.7593,10700.0
2011-05-06 12:30:00,85.33,85.54,85.33,85.4,5500.0,63.7519,63.9088,63.7519,63.8042,5500.0
2011-05-06 12:35:00,85.38,85.44,85.36,85.36,4800.0,63.7892,63.8341,63.7743,63.7743,4800.0
2011-05-06 12:40:00,85.36,85.39,85.07,85.15,18500.0,63.7743,63.7967,63.5576,63.6174,18500.0
2011-05-06 12:45:00,85.08,85.18,85.08,85.13,2300.0,63.5651,63.6398,63.5651,63.6025,2300.0
2011-05-06 12:50:00,85.11,85.31,85.06,85.31,7100.0,63.5875,63.7369,63.5502,63.7369,7100.0
2011-05-06 12:55:00,85.31,85.4,85.18,85.38,15300.0,63.7369,63.8042,63.6398,63.7892,15300.0
2011-05-06 13:00:00,85.4,85.4,85.28,85.28,3500.0,63.8042,63.8042,63.7145,63.7145,3500.0
2011-05-06 13:05:00,85.29,85.42,85.18,85.41,12900.0,63.722,63.8191,63.6398,63.8116,12900.0
2011-05-06 13:10:00,85.42,85.43,85.06,85.16,17800.0,63.8191,63.8266,63.5502,63.6249,17800.0
2011-05-06 13:15:00,85.13,85.15,84.62,84.78,12200.0,63.6025,63.6174,63.2214,63.341,12200.0
2011-05-06 13:20:00,84.78,84.96,84.71,84.96,8300.0,63.341,63.4754,63.2887,63.4754,8300.0
2011-05-06 13:25:00,84.92,85.0,84.79,84.93,11200.0,63.4456,63.5053,63.3484,63.453,11200.0
2011-05-06 13:30:00,84.95,85.09,84.88,85.04,10100.0,63.468,63.5726,63.4157,63.5352,10100.0
2011-05-06 13:35:00,84.97,84.98,84.83,84.83,2500.0,63.4829,63.4904,63.3783,63.3783,2500.0
2011-05-06 13:40:00,84.83,84.96,84.76,84.76,4500.0,63.3783,63.4754,63.326,63.326,4500.0
2011-05-06 13:45:00,84.72,84.84,84.72,84.79,4200.0,63.2961,63.3858,63.2961,63.3484,4200.0
2011-05-06 13:50:00,84.77,84.86,84.77,84.77,4700.0,63.3335,63.4007,63.3335,63.3335,4700.0
2011-05-06 13:55:00,84.75,84.82,84.63,84.67,9400.0,63.3185,63.3708,63.2289,63.2588,9400.0
2011-05-06 14:00:00,84.67,84.74,84.61,84.74,7800.0,63.2588,63.3111,63.2139,63.3111,7800.0
2011-05-06 14:05:00,84.74,84.78,84.66,84.75,7000.0,63.3111,63.341,63.2513,63.3185,7000.0
2011-05-06 14:10:00,84.8,84.9,84.75,84.76,8300.0,63.3559,63.4306,63.3185,63.326,8300.0
2011-05-06 14:15:00,84.73,84.81,84.65,84.69,9100.0,63.3036,63.3634,63.2438,63.2737,9100.0
2011-05-06 14:20:00,84.69,84.72,84.54,84.63,20500.0,63.2737,63.2961,63.1617,63.2289,20500.0
2011-05-06 14:25:00,84.61,84.67,84.42,84.55,9000.0,63.2139,63.2588,63.072,63.1691,9000.0
2011-05-06 14:30:00,84.53,84.58,84.24,84.32,18500.0,63.1542,63.1915,62.9375,62.9973,18500.0
2011-05-06 14:35:00,84.34,84.34,84.14,84.28,7000.0,63.0122,63.0122,62.8628,62.9674,7000.0
2011-05-06 14:40:00,84.28,84.42,84.28,84.36,9200.0,62.9674,63.072,62.9674,63.0272,9200.0
2011-05-06 14:45:00,84.36,84.38,84.24,84.34,7600.0,63.0272,63.0421,62.9375,63.0122,7600.0
2011-05-06 14:50:00,84.32,84.48,84.26,84.32,20000.0,62.9973,63.1168,62.9525,62.9973,20000.0
2011-05-06 14:55:00,84.31,84.44,84.28,84.33,9700.0,62.9898,63.0869,62.9674,63.0048,9700.0
2011-05-06 15:00:00,84.34,84.49,84.27,84.41,19400.0,63.0122,63.1243,62.9599,63.0645,19400.0
2011-05-06 15:05:00,84.41,84.43,84.28,84.4,10500.0,63.0645,63.0795,62.9674,63.0571,10500.0
2011-05-06 15:10:00,84.44,84.53,84.35,84.4,20500.0,63.0869,63.1542,63.0197,63.0571,20500.0
2011-05-06 15:15:00,84.38,84.43,84.35,84.43,15100.0,63.0421,63.0795,63.0197,63.0795,15100.0
2011-05-06 15:20:00,84.42,84.42,84.29,84.3,11100.0,63.072,63.072,62.9749,62.9823,11100.0
2011-05-06 15:25:00,84.32,84.34,84.12,84.2,13000.0,62.9973,63.0122,62.8479,62.9076,13000.0
2011-05-06 15:30:00,84.22,84.29,84.14,84.25,31800.0,62.9226,62.9749,62.8628,62.945,31800.0
2011-05-06 15:35:00,84.26,84.41,84.21,84.3,26300.0,62.9525,63.0645,62.9151,62.9823,26300.0
2011-05-06 15:40:00,84.28,84.49,84.28,84.47,30500.0,62.9674,63.1243,62.9674,63.1094,30500.0
2011-05-06 15:45:00,84.48,84.58,84.4,84.45,46500.0,63.1168,63.1915,63.0571,63.0944,46500.0
2011-05-06 15:50:00,84.46,84.48,84.29,84.39,45200.0,63.1019,63.1168,62.9749,63.0496,45200.0
2011-05-06 15:55:00,84.36,84.53,84.31,84.34,114200.0,63.0272,63.1542,62.9898,63.0122,114200.0
2011-05-09 09:30:00,84.36,84.7,84.26,84.62,23900.0,63.0272,63.2812,62.9525,63.2214,23900.0
2011-05-09 09:35:00,84.56,84.57,84.37,84.57,6700.0,63.1766,63.1841,63.0346,63.1841,6700.0
2011-05-09 09:40:00,84.52,84.68,84.25,84.68,7100.0,63.1467,63.2662,62.945,63.2662,7100.0
2011-05-09 09:45:00,84.72,84.81,84.45,84.45,6600.0,63.2961,63.3634,63.0944,63.0944,6600.0
2011-05-09 09:50:00,84.48,84.65,84.37,84.37,24100.0,63.1168,63.2438,63.0346,63.0346,24100.0
2011-05-09 09:55:00,84.39,84.46,84.2,84.4,12800.0,63.0496,63.1019,62.9076,63.0571,12800.0
2011-05-09 10:00:00,84.36,84.59,84.35,84.55,8200.0,63.0272,63.199,63.0197,63.1691,8200.0
2011-05-09 10:05:00,84.55,84.87,84.55,84.77,13600.0,63.1691,63.4082,63.1691,63.3335,13600.0
2011-05-09 10:10:00,84.79,85.08,84.79,85.08,14800.0,63.3484,63.5651,63.3484,63.5651,14800.0
2011-05-09 10:15:00,85.09,85.17,84.8,84.88,6000.0,63.5726,63.6323,63.3559,63.4157,6000.0
2011-05-09 10:20:00,84.82,84.82,84.51,84.74,10000.0,63.3708,63.3708,63.1392,63.3111,10000.0
2011-05-09 10:25:00,84.68,84.88,84.58,84.62,20600.0,63.2662,63.4157,63.1915,63.2214,20600.0
2011-05-09 10:30:00,84.61,84.71,84.52,84.63,20800.0,63.2139,63.2887,63.1467,63.2289,20800.0
2011-05-09 10:35:00,84.68,84.68,84.37,84.37,4300.0,63.2662,63.2662,63.0346,63.0346,4300.0
2011-05-09 10:40:00,84.35,84.57,84.3,84.52,10400.0,63.0197,63.1841,62.9823,63.1467,10400.0
2011-05-09 10:45:00,84.6,84.6,84.4,84.56,4900.0,63.2065,63.2065,63.0571,63.1766,4900.0
2011-05-09 10:50:00,84.5,84.94,84.5,84.94,6700.0,63.1318,63.4605,63.1318,63.4605,6700.0
2011-05-09 10:55:00,84.9,84.91,84.8,84.8,4100.0,63.4306,63.4381,63.3559,63.3559,4100.0
2011-05-09 11:00:00,84.76,84.92,84.74,84.74,5600.0,63.326,63.4456,63.3111,63.3111,5600.0
2011-05-09 11:05:00,84.79,84.85,84.65,84.74,27300.0,63.3484,63.3933,63.2438,63.3111,27300.0
2011-05-09 11:10:00,84.72,84.79,84.7,84.79,11100.0,63.2961,63.3484,63.2812,63.3484,11100.0
2011-05-09 11:15:00,84.76,84.86,84.74,84.86,16800.0,63.326,63.4007,63.3111,63.4007,16800.0
2011-05-09 11:20:00,84.86,84.93,84.79,84.79,4800.0,63.4007,63.453,63.3484,63.3484,4800.0
2011-05-09 11:25:00,84.78,84.86,84.69,84.82,11200.0,63.341,63.4007,63.2737,63.3708,11200.0
2011-05-09 11:30:00,84.84,84.92,84.79,84.84,4300.0,63.3858,63.4456,63.3484,63.3858,4300.0
2011-05-09 11:35:00,84.83,85.0,84.8,84.89,2700.0,63.3783,63.5053,63.3559,63.4231,2700.0
2011-05-09 11:40:00,84.92,84.93,84.72,84.86,10700.0,63.4456,63.453,63.2961,63.4007,10700.0
2011-05-09 11:45:00,84.85,84.98,84.84,84.98,4500.0,63.3933,63.4904,63.3858,63.4904,4500.0
2011-05-09 11:50:00,84.97,85.19,84.96,85.18,3300.0,63.4829,63.6473,63.4754,63.6398,3300.0
2011-05-09 11:55:00,85.17,85.29,85.14,85.25,5000.0,63.6323,63.722,63.6099,63.6921,5000.0
2011-05-09 12:00:00,85.27,85.35,85.22,85.26,5200.0,63.707,63.7668,63.6697,63.6996,5200.0
2011-05-09 12:05:00,85.32,85.5,85.31,85.41,5600.0,63.7444,63.8789,63.7369,63.8116,5600.0
2011-05-09 12:10:00,85.41,85.55,85.39,85.52,5400.0,63.8116,63.9162,63.7967,63.8938,5400.0
2011-05-09 12:15:00,85.5,85.68,85.5,85.51,9600.0,63.8789,64.0134,63.8789,63.8864,9600.0
2011-05-09 12:20:00,85.49,85.61,85.48,85.55,4700.0,63.8714,63.9611,63.8639,63.9162,4700.0
2011-05-09 12:25:00,85.56,85.56,85.43,85.43,7800.0,63.9237,63.9237,63.8266,63.8266,7800.0
2011-05-09 12:30:00,85.45,85.53,85.44,85.48,5300.0,63.8415,63.9013,63.8341,63.8639,5300.0
2011-05-09 12:35:00,85.48,85.54,85.44,85.52,4200.0,63.8639,63.9088,63.8341,63.8938,4200.0
2011-05-09 12:40:00,85.53,85.56,85.44,85.44,5500.0,63.9013,63.9237,63.8341,63.8341,5500.0
2011-05-09 12:45:00,85.42,85.49,85.38,85.48,4600.0,63.8191,63.8714,63.7892,63.8639,4600.0
2011-05-09 12:50:00,85.47,85.47,85.25,85.27,4300.0,63.8565,63.8565,63.6921,63.707,4300.0
2011-05-09 12:55:00,85.31,85.39,85.28,85.29,2800.0,63.7369,63.7967,63.7145,63.722,2800.0
2011-05-09 13:00:00,85.31,85.31,85.23,85.28,5800.0,63.7369,63.7369,63.6772,63.7145,5800.0
2011-05-09 13:05:00,85.29,85.34,85.26,85.31,5600.0,63.722,63.7593,63.6996,63.7369,5600.0
2011-05-09 13:10:00,85.3,85.38,85.3,85.33,4500.0,63.7295,63.7892,63.7295,63.7519,4500.0
2011-05-09 13:15:00,85.32,85.34,85.23,85.24,7700.0,63.7444,63.7593,63.6772,63.6846,7700.0
2011-05-09 13:20:00,85.24,85.24,85.13,85.18,5100.0,63.6846,63.6846,63.6025,63.6398,5100.0
2011-05-09 13:25:00,85.18,85.26,85.17,85.21,12700.0,63.6398,63.6996,63.6323,63.6622,12700.0
2011-05-09 13:30:00,85.19,85.25,85.18,85.22,6200.0,63.6473,63.6921,63.6398,63.6697,6200.0
2011-05-09 13:35:00,85.22,85.25,85.2,85.23,3600.0,63.6697,63.6921,63.6548,63.6772,3600.0
2011-05-09 13:40:00,85.22,85.25,85.21,85.22,11100.0,63.6697,63.6921,63.6622,63.6697,11100.0
2011-05-09 13:45:00,85.23,85.27,85.21,85.22,8900.0,63.6772,63.707,63.6622,63.6697,8900.0
2011-05-09 13:50:00,85.21,85.21,85.17,85.19,3800.0,63.6622,63.6622,63.6323,63.6473,3800.0
2011-05-09 13:55:00,85.18,85.18,85.09,85.1,3900.0,63.6398,63.6398,63.5726,63.58,3900.0
2011-05-09 14:00:00,85.07,85.14,84.99,85.0,8300.0,63.5576,63.6099,63.4979,63.5053,8300.0
2011-05-09 14:05:00,85.01,85.11,85.01,85.1,7200.0,63.5128,63.5875,63.5128,63.58,7200.0
2011-05-09 14:10:00,85.15,85.23,85.12,85.12,6900.0,63.6174,63.6772,63.595,63.595,6900.0
2011-05-09 14:15:00,85.11,85.15,85.01,85.02,8700.0,63.5875,63.6174,63.5128,63.5203,8700.0
2011-05-09 14:20:00,85.01,85.03,84.99,85.0,4100.0,63.5128,63.5277,63.4979,63.5053,4100.0
2011-05-09 14:25:00,85.0,85.02,84.97,85.02,5900.0,63.5053,63.5203,63.4829,63.5203,5900.0
2011-05-09 14:30:00,85.03,85.06,84.91,84.97,16000.0,63.5277,63.5502,63.4381,63.4829,16000.0
2011-05-09 14:35:00,84.99,85.09,84.96,85.09,12900.0,63.4979,63.5726,63.4754,63.5726,12900.0
2011-05-09 14:40:00,85.11,85.13,85.02,85.05,20800.0,63.5875,63.6025,63.5203,63.5427,20800.0
2011-05-09 14:45:00,85.06,85.07,84.97,84.97,14100.0,63.5502,63.5576,63.4829,63.4829,14100.0
2011-05-09 14:50:00,84.97,85.0,84.93,84.94,8600.0,63.4829,63.5053,63.453,63.4605,8600.0
2011-05-09 14:55:00,84.94,85.05,84.94,85.0,6100.0,63.4605,63.5427,63.4605,63.5053,6100.0
2011-05-09 15:00:00,85.0,85.01,84.96,84.96,12000.0,63.5053,63.5128,63.4754,63.4754,12000.0
2011-05-09 15:05:00,84.96,85.0,84.91,84.96,7900.0,63.4754,63.5053,63.4381,63.4754,7900.0
2011-05-09 15:10:00,84.98,85.05,84.9,84.96,23300.0,63.4904,63.5427,63.4306,63.4754,23300.0
2011-05-09 15:15:00,84.96,84.98,84.83,84.84,19200.0,63.4754,63.4904,63.3783,63.3858,19200.0
2011-05-09 15:20:00,84.84,84.85,84.77,84.79,16900.0,63.3858,63.3933,63.3335,63.3484,16900.0
2011-05-09 15:25:00,84.79,84.88,84.74,84.75,12000.0,63.3484,63.4157,63.3111,63.3185,12000.0
2011-05-09 15:30:00,84.76,84.87,84.76,84.79,13700.0,63.326,63.4082,63.326,63.3484,13700.0
2011-05-09 15:35:00,84.8,84.92,84.8,84.92,11700.0,63.3559,63.4456,63.3559,63.4456,11700.0
2011-05-09 15:40:00,84.92,84.93,84.82,84.93,14500.0,63.4456,63.453,63.3708,63.453,14500.0
2011-05-09 15:45:00,84.92,85.13,84.92,85.11,36900.0,63.4456,63.6025,63.4456,63.5875,36900.0
2011-05-09 15:50:00,85.1,85.15,85.05,85.05,21600.0,63.58,63.6174,63.5427,63.5427,21600.0
2011-05-09 15:55:00,85.03,85.04,84.84,84.86,68900.0,63.5277,63.5352,63.3858,63.4007,68900.0
2011-05-10 09:30:00,85.19,85.95,85.19,85.9,11300.0,63.6473,64.2151,63.6473,64.1777,11300.0
2011-05-10 09:35:00,85.9,85.9,85.42,85.56,5900.0,64.1777,64.1777,63.8191,63.9237,5900.0
2011-05-10 09:40:00,85.53,85.56,85.43,85.53,2900.0,63.9013,63.9237,63.8266,63.9013,2900.0
2011-05-10 09:45:00,85.6,85.66,85.36,85.5,5800.0,63.9536,63.9984,63.7743,63.8789,5800.0
2011-05-10 09:50:00,85.51,85.7,85.4,85.6,14500.0,63.8864,64.0283,63.8042,63.9536,14500.0
2011-05-10 09:55:00,85.68,85.7,85.48,85.48,6000.0,64.0134,64.0283,63.8639,63.8639,6000.0
2011-05-10 10:00:00,85.54,85.69,85.51,85.61,9700.0,63.9088,64.0208,63.8864,63.9611,9700.0
2011-05-10 10:05:00,85.62,85.71,85.57,85.7,12200.0,63.9685,64.0358,63.9312,64.0283,12200.0
2011-05-10 10:10:00,85.69,85.78,85.62,85.69,32600.0,64.0208,64.0881,63.9685,64.0208,32600.0
2011-05-10 10:15:00,85.69,85.73,85.6,85.62,9400.0,64.0208,64.0507,63.9536,63.9685,9400.0
2011-05-10 10:20:00,85.66,85.87,85.66,85.8,4400.0,63.9984,64.1553,63.9984,64.103,4400.0
2011-05-10 10:25:00,85.74,85.74,85.59,85.64,6300.0,64.0582,64.0582,63.9461,63.9835,6300.0
2011-05-10 10:30:00,85.64,85.8,85.64,85.73,13300.0,63.9835,64.103,63.9835,64.0507,13300.0
2011-05-10 10:35:00,85.73,85.88,85.7,85.85,15300.0,64.0507,64.1628,64.0283,64.1404,15300.0
2011-05-10 10:40:00,85.81,85.81,85.72,85.72,7400.0,64.1105,64.1105,64.0433,64.0433,7400.0
2011-05-10 10:45:00,85.72,85.9,85.72,85.8,20600.0,64.0433,64.1777,64.0433,64.103,20600.0
2011-05-10 10:50:00,85.78,85.93,85.78,85.84,7600.0,64.0881,64.2001,64.0881,64.1329,7600.0
2011-05-10 10:55:00,85.82,86.14,85.82,86.11,18100.0,64.118,64.357,64.118,64.3346,18100.0
2011-05-10 11:00:00,86.08,86.16,85.96,85.97,12900.0,64.3122,64.372,64.2226,64.23,12900.0
2011-05-10 11:05:00,85.99,86.09,85.93,85.93,7700.0,64.245,64.3197,64.2001,64.2001,7700.0
2011-05-10 11:10:00,85.93,86.0,85.89,86.0,21300.0,64.2001,64.2524,64.1703,64.2524,21300.0
2011-05-10 11:15:00,85.98,85.99,85.82,85.91,10200.0,64.2375,64.245,64.118,64.1852,10200.0
2011-05-10 11:20:00,85.91,85.92,85.58,85.59,13700.0,64.1852,64.1927,63.9387,63.9461,13700.0
2011-05-10 11:25:00,85.6,85.8,85.55,85.74,16700.0,63.9536,64.103,63.9162,64.0582,16700.0
2011-05-10 11:30:00,85.74,85.77,85.65,85.7,19100.0,64.0582,64.0806,63.991,64.0283,19100.0
2011-05-10 11:35:00,85.71,85.76,85.53,85.53,5400.0,64.0358,64.0731,63.9013,63.9013,5400.0
2011-05-10 11:40:00,85.54,85.77,85.54,85.75,13200.0,63.9088,64.0806,63.9088,64.0657,13200.0
2011-05-10 11:45:00,85.77,85.81,85.67,85.68,7700.0,64.0806,64.1105,64.0059,64.0134,7700.0
2011-05-10 11:50:00,85.66,85.75,85.66,85.75,3100.0,63.9984,64.0657,63.9984,64.0657,3100.0
2011-05-10 11:55:00,85.76,85.8,85.66,85.67,4300.0,64.0731,64.103,63.9984,64.0059,4300.0
2011-05-10 12:00:00,85.69,85.8,85.69,85.74,3200.0,64.0208,64.103,64.0208,64.0582,3200.0
2011-05-10 12:05:00,85.7,85.74,85.68,85.72,2600.0,64.0283,64.0582,64.0134,64.0433,2600.0
2011-05-10 12:10:00,85.75,85.75,85.68,85.69,4400.0,64.0657,64.0657,64.0134,64.0208,4400.0
2011-05-10 12:15:00,85.71,85.8,85.71,85.8,3100.0,64.0358,64.103,64.0358,64.103,3100.0
2011-05-10 12:20:00,85.8,85.84,85.75,85.81,5000.0,64.103,64.1329,64.0657,64.1105,5000.0
2011-05-10 12:25:00,85.8,85.81,85.73,85.75,5900.0,64.103,64.1105,64.0507,64.0657,5900.0
2011-05-10 12:30:00,85.75,85.8,85.69,85.72,7900.0,64.0657,64.103,64.0208,64.0433,7900.0
2011-05-10 12:35:00,85.72,85.82,85.7,85.76,5800.0,64.0433,64.118,64.0283,64.0731,5800.0
2011-05-10 12:40:00,85.8,85.81,85.71,85.73,5500.0,64.103,64.1105,64.0358,64.0507,5500.0
2011-05-10 12:45:00,85.72,85.79,85.68,85.69,7400.0,64.0433,64.0956,64.0134,64.0208,7400.0
2011-05-10 12:50:00,85.68,85.72,85.59,85.7,6300.0,64.0134,64.0433,63.9461,64.0283,6300.0
2011-05-10 12:55:00,85.69,85.71,85.61,85.63,2900.0,64.0208,64.0358,63.9611,63.976,2900.0
2011-05-10 13:00:00,85.62,85.63,85.51,85.63,4900.0,63.9685,63.976,63.8864,63.976,4900.0
2011-05-10 13:05:00,85.59,85.63,85.57,85.61,4400.0,63.9461,63.976,63.9312,63.9611,4400.0
2011-05-10 13:10:00,85.62,85.64,85.57,85.57,7100.0,63.9685,63.9835,63.9312,63.9312,7100.0
2011-05-10 13:15:00,85.57,85.59,85.56,85.58,2300.0,63.9312,63.9461,63.9237,63.9387,2300.0
2011-05-10 13:20:00,85.57,85.61,85.55,85.56,4300.0,63.9312,63.9611,63.9162,63.9237,4300.0
2011-05-10 13:25:00,85.56,85.66,85.56,85.65,3800.0,63.9237,63.9984,63.9237,63.991,3800.0
2011-05-10 13:30:00,85.62,85.63,85.56,85.57,4100.0,63.9685,63.976,63.9237,63.9312,4100.0
2011-05-10 13:35:00,85.54,85.64,85.54,85.64,2000.0,63.9088,63.9835,63.9088,63.9835,2000.0
2011-05-10 13:40:00,85.65,85.75,85.65,85.75,2100.0,63.991,64.0657,63.991,64.0657,2100.0
2011-05-10 13:45:00,85.73,85.73,85.64,85.65,3800.0,64.0507,64.0507,63.9835,63.991,3800.0
2011-05-10 13:50:00,85.65,85.67,85.6,85.67,6900.0,63.991,64.0059,63.9536,64.0059,6900.0
2011-05-10 13:55:00,85.64,85.69,85.58,85.69,3600.0,63.9835,64.0208,63.9387,64.0208,3600.0
2011-05-10 14:00:00,85.69,85.76,85.66,85.66,5300.0,64.0208,64.0731,63.9984,63.9984,5300.0
2011-05-10 14:05:00,85.66,85.84,85.66,85.83,4700.0,63.9984,64.1329,63.9984,64.1254,4700.0
2011-05-10 14:10:00,85.84,85.89,85.74,85.88,3400.0,64.1329,64.1703,64.0582,64.1628,3400.0
2011-05-10 14:15:00,85.9,85.91,85.73,85.78,9900.0,64.1777,64.1852,64.0507,64.0881,9900.0
2011-05-10 14:20:00,85.78,85.85,85.73,85.85,6500.0,64.0881,64.1404,64.0507,64.1404,6500.0
2011-05-10 14:25:00,85.82,85.97,85.82,85.95,10600.0,64.118,64.23,64.118,64.2151,10600.0
2011-05-10 14:30:00,85.95,86.01,85.87,85.99,13400.0,64.2151,64.2599,64.1553,64.245,13400.0
2011-05-10 14:35:00,85.97,86.18,85.96,86.14,13600.0,64.23,64.3869,64.2226,64.357,13600.0
2011-05-10 14:40:00,86.19,86.36,86.16,86.36,8600.0,64.3944,64.5214,64.372,64.5214,8600.0
2011-05-10 14:45:00,86.36,86.39,86.23,86.23,9100.0,64.5214,64.5438,64.4243,64.4243,9100.0
2011-05-10 14:50:00,86.24,86.26,86.18,86.18,5000.0,64.4318,64.4467,64.3869,64.3869,5000.0
2011-05-10 14:55:00,86.18,86.26,86.15,86.26,8900.0,64.3869,64.4467,64.3645,64.4467,8900.0
2011-05-10 15:00:00,86.25,86.31,86.2,86.24,10200.0,64.4392,64.4841,64.4019,64.4318,10200.0
2011-05-10 15:05:00,86.25,86.35,86.23,86.35,13600.0,64.4392,64.5139,64.4243,64.5139,13600.0
2011-05-10 15:10:00,86.35,86.4,86.32,86.39,9200.0,64.5139,64.5513,64.4915,64.5438,9200.0
2011-05-10 15:15:00,86.4,86.52,86.36,86.5,15000.0,64.5513,64.641,64.5214,64.626,15000.0
2011-05-10 15:20:00,86.51,86.51,86.42,86.49,10700.0,64.6335,64.6335,64.5662,64.6185,10700.0
2011-05-10 15:25:00,86.47,86.52,86.42,86.42,13900.0,64.6036,64.641,64.5662,64.5662,13900.0
2011-05-10 15:30:00,86.42,86.48,86.34,86.44,18200.0,64.5662,64.6111,64.5065,64.5812,18200.0
2011-05-10 15:35:00,86.44,86.48,86.38,86.38,15400.0,64.5812,64.6111,64.5364,64.5364,15400.0
2011-05-10 15:40:00,86.37,86.39,86.33,86.39,31400.0,64.5289,64.5438,64.499,64.5438,31400.0
2011-05-10 15:45:00,86.39,86.39,86.28,86.36,29700.0,64.5438,64.5438,64.4616,64.5214,29700.0
2011-05-10 15:50:00,86.35,86.39,86.27,86.32,20600.0,64.5139,64.5438,64.4542,64.4915,20600.0
2011-05-10 15:55:00,86.32,86.37,86.25,86.37,39900.0,64.4915,64.5289,64.4392,64.5289,39900.0
2011-05-11 09:30:00,86.17,86.17,85.57,85.57,19200.0,64.3795,64.3795,63.9312,63.9312,19200.0
2011-05-11 09:35:00,85.55,85.92,85.52,85.92,6400.0,63.9162,64.1927,63.8938,64.1927,6400.0
2011-05-11 09:40:00,85.94,86.02,85.83,85.98,15800.0,64.2076,64.2674,64.1254,64.2375,15800.0
2011-05-11 09:45:00,86.01,86.03,85.71,85.98,13600.0,64.2599,64.2749,64.0358,64.2375,13600.0
2011-05-11 09:50:00,85.98,86.11,85.92,86.05,21200.0,64.2375,64.3346,64.1927,64.2898,21200.0
2011-05-11 09:55:00,86.01,86.04,85.84,85.96,14600.0,64.2599,64.2823,64.1329,64.2226,14600.0
2011-05-11 10:00:00,85.96,85.96,85.61,85.68,15800.0,64.2226,64.2226,63.9611,64.0134,15800.0
2011-05-11 10:05:00,85.66,85.85,85.61,85.76,29500.0,63.9984,64.1404,63.9611,64.0731,29500.0
2011-05-11 10:10:00,85.72,85.77,85.4,85.54,19800.0,64.0433,64.0806,63.8042,63.9088,19800.0
2011-05-11 10:15:00,85.57,85.61,85.45,85.46,5800.0,63.9312,63.9611,63.8415,63.849,5800.0
2011-05-11 10:20:00,85.42,85.42,85.15,85.16,9600.0,63.8191,63.8191,63.6174,63.6249,9600.0
2011-05-11 10:25:00,85.15,85.15,84.96,85.1,11900.0,63.6174,63.6174,63.4754,63.58,11900.0
2011-05-11 10:30:00,85.08,85.09,84.95,84.97,6400.0,63.5651,63.5726,63.468,63.4829,6400.0
2011-05-11 10:35:00,85.01,85.02,84.79,84.79,9800.0,63.5128,63.5203,63.3484,63.3484,9800.0
2011-05-11 10:40:00,84.82,84.93,84.81,84.82,3300.0,63.3708,63.453,63.3634,63.3708,3300.0
2011-05-11 10:45:00,84.79,84.85,84.72,84.78,13200.0,63.3484,63.3933,63.2961,63.341,13200.0
2011-05-11 10:50:00,84.79,84.9,84.71,84.9,12900.0,63.3484,63.4306,63.2887,63.4306,12900.0
2011-05-11 10:55:00,84.96,85.02,84.92,84.99,4500.0,63.4754,63.5203,63.4456,63.4979,4500.0
2011-05-11 11:00:00,84.95,85.12,84.95,85.11,7000.0,63.468,63.595,63.468,63.5875,7000.0
2011-05-11 11:05:00,85.08,85.12,85.03,85.05,9300.0,63.5651,63.595,63.5277,63.5427,9300.0
2011-05-11 11:10:00,85.05,85.05,84.86,84.94,7400.0,63.5427,63.5427,63.4007,63.4605,7400.0
2011-05-11 11:15:00,84.94,85.06,84.94,85.06,3200.0,63.4605,63.5502,63.4605,63.5502,3200.0
2011-05-11 11:20:00,85.05,85.08,85.02,85.03,3500.0,63.5427,63.5651,63.5203,63.5277,3500.0
2011-05-11 11:25:00,85.04,85.12,85.01,85.01,5100.0,63.5352,63.595,63.5128,63.5128,5100.0
2011-05-11 11:30:00,85.02,85.1,85.0,85.06,9100.0,63.5203,63.58,63.5053,63.5502,9100.0
2011-05-11 11:35:00,85.05,85.05,84.88,84.95,4100.0,63.5427,63.5427,63.4157,63.468,4100.0
2011-05-11 11:40:00,84.95,84.95,84.81,84.85,6600.0,63.468,63.468,63.3634,63.3933,6600.0
2011-05-11 11:45:00,84.86,84.89,84.77,84.78,6000.0,63.4007,63.4231,63.3335,63.341,6000.0
2011-05-11 11:50:00,84.79,84.86,84.72,84.75,3900.0,63.3484,63.4007,63.2961,63.3185,3900.0
2011-05-11 11:55:00,84.75,84.75,84.45,84.53,10000.0,63.3185,63.3185,63.0944,63.1542,10000.0
2011-05-11 12:00:00,84.51,84.52,84.22,84.29,6200.0,63.1392,63.1467,62.9226,62.9749,6200.0
2011-05-11 12:05:00,84.29,84.31,84.19,84.29,6100.0,62.9749,62.9898,62.9002,62.9749,6100.0
2011-05-11 12:10:00,84.29,84.29,84.01,84.02,6900.0,62.9749,62.9749,62.7657,62.7731,6900.0
2011-05-11 12:15:00,84.01,84.04,83.65,83.94,18000.0,62.7657,62.7881,62.4967,62.7134,18000.0
2011-05-11 12:20:00,83.95,84.08,83.87,84.0,10200.0,62.7208,62.818,62.6611,62.7582,10200.0
2011-05-11 12:25:00,83.99,84.01,83.91,83.95,7500.0,62.7507,62.7657,62.691,62.7208,7500.0
2011-05-11 12:30:00,83.88,84.01,83.88,83.94,7400.0,62.6686,62.7657,62.6686,62.7134,7400.0
2011-05-11 12:35:00,83.97,84.2,83.96,84.14,6000.0,62.7358,62.9076,62.7283,62.8628,6000.0
2011-05-11 12:40:00,84.15,84.24,84.05,84.11,10700.0,62.8703,62.9375,62.7956,62.8404,10700.0
2011-05-11 12:45:00,84.08,84.1,83.78,83.93,11100.0,62.818,62.8329,62.5938,62.7059,11100.0
2011-05-11 12:50:00,83.87,83.99,83.83,83.96,5400.0,62.6611,62.7507,62.6312,62.7283,5400.0
2011-05-11 12:55:00,83.96,84.06,83.87,84.03,10500.0,62.7283,62.803,62.6611,62.7806,10500.0
2011-05-11 13:00:00,84.08,84.08,83.97,84.02,5300.0,62.818,62.818,62.7358,62.7731,5300.0
2011-05-11 13:05:00,83.99,84.0,83.83,83.89,6000.0,62.7507,62.7582,62.6312,62.676,6000.0
2011-05-11 13:10:00,83.89,84.0,83.87,83.96,5800.0,62.676,62.7582,62.6611,62.7283,5800.0
2011-05-11 13:15:00,83.96,84.02,83.92,84.0,8500.0,62.7283,62.7731,62.6984,62.7582,8500.0
2011-05-11 13:20:00,84.0,84.08,84.0,84.08,6300.0,62.7582,62.818,62.7582,62.818,6300.0
2011-05-11 13:25:00,84.09,84.09,83.92,83.92,8900.0,62.8254,62.8254,62.6984,62.6984,8900.0
2011-05-11 13:30:00,83.95,83.95,83.78,83.78,9800.0,62.7208,62.7208,62.5938,62.5938,9800.0
2011-05-11 13:35:00,83.79,83.89,83.57,83.84,13300.0,62.6013,62.676,62.4369,62.6387,13300.0
2011-05-11 13:40:00,83.82,83.94,83.76,83.9,8100.0,62.6237,62.7134,62.5789,62.6835,8100.0
2011-05-11 13:45:00,83.91,84.04,83.83,83.86,9400.0,62.691,62.7881,62.6312,62.6536,9400.0
2011-05-11 13:50:00,83.87,83.92,83.8,83.86,7400.0,62.6611,62.6984,62.6088,62.6536,7400.0
2011-05-11 13:55:00,83.85,83.87,83.69,83.84,8700.0,62.6461,62.6611,62.5266,62.6387,8700.0
2011-05-11 14:00:00,83.83,83.88,83.78,83.81,11400.0,62.6312,62.6686,62.5938,62.6163,11400.0
2011-05-11 14:05:00,83.81,83.87,83.75,83.78,7500.0,62.6163,62.6611,62.5714,62.5938,7500.0
2011-05-11 14:10:00,83.77,83.81,83.69,83.71,12400.0,62.5864,62.6163,62.5266,62.5415,12400.0
2011-05-11 14:15:00,83.73,83.85,83.72,83.78,9900.0,62.5565,62.6461,62.549,62.5938,9900.0
2011-05-11 14:20:00,83.76,83.76,83.6,83.63,14700.0,62.5789,62.5789,62.4594,62.4818,14700.0
2011-05-11 14:25:00,83.61,83.7,83.57,83.69,5700.0,62.4668,62.5341,62.4369,62.5266,5700.0
2011-05-11 14:30:00,83.7,83.85,83.67,83.77,12400.0,62.5341,62.6461,62.5117,62.5864,12400.0
2011-05-11 14:35:00,83.75,84.04,83.72,83.99,15100.0,62.5714,62.7881,62.549,62.7507,15100.0
2011-05-11 14:40:00,84.01,84.05,83.93,83.96,10700.0,62.7657,62.7956,62.7059,62.7283,10700.0
2011-05-11 14:45:00,83.95,84.0,83.91,83.93,11300.0,62.7208,62.7582,62.691,62.7059,11300.0
2011-05-11 14:50:00,83.91,83.97,83.85,83.9,8100.0,62.691,62.7358,62.6461,62.6835,8100.0
2011-05-11 14:55:00,83.88,83.96,83.79,83.82,11200.0,62.6686,62.7283,62.6013,62.6237,11200.0
2011-05-11 15:00:00,83.8,83.87,83.78,83.82,11900.0,62.6088,62.6611,62.5938,62.6237,11900.0
2011-05-11 15:05:00,83.83,83.89,83.8,83.82,8900.0,62.6312,62.676,62.6088,62.6237,8900.0
2011-05-11 15:10:00,83.81,83.87,83.76,83.86,11900.0,62.6163,62.6611,62.5789,62.6536,11900.0
2011-05-11 15:15:00,83.85,83.99,83.82,83.96,14800.0,62.6461,62.7507,62.6237,62.7283,14800.0
2011-05-11 15:20:00,83.97,84.13,83.95,84.1,10700.0,62.7358,62.8553,62.7208,62.8329,10700.0
2011-05-11 15:25:00,84.12,84.12,83.96,83.96,13500.0,62.8479,62.8479,62.7283,62.7283,13500.0
2011-05-11 15:30:00,83.97,84.03,83.89,83.89,21500.0,62.7358,62.7806,62.676,62.676,21500.0
2011-05-11 15:35:00,83.88,83.88,83.7,83.71,24900.0,62.6686,62.6686,62.5341,62.5415,24900.0
2011-05-11 15:40:00,83.72,83.83,83.69,83.74,24700.0,62.549,62.6312,62.5266,62.564,24700.0
2011-05-11 15:45:00,83.74,83.84,83.68,83.84,33900.0,62.564,62.6387,62.5191,62.6387,33900.0
2011-05-11 15:50:00,83.82,83.9,83.76,83.85,35000.0,62.6237,62.6835,62.5789,62.6461,35000.0
2011-05-11 15:55:00,83.84,83.93,83.81,83.84,51900.0,62.6387,62.7059,62.6163,62.6387,51900.0
2011-05-12 09:30:00,83.5,83.5,82.58,83.0,37200.0,62.6446,62.6446,61.9544,62.2695,37200.0
2011-05-12 09:35:00,83.06,83.2,82.72,82.73,11900.0,62.3145,62.4196,62.0595,62.067,11900.0
2011-05-12 09:40:00,82.75,82.98,82.52,82.59,15100.0,62.082,62.2545,61.9094,61.9619,15100.0
2011-05-12 09:45:00,82.54,82.76,82.47,82.73,17000.0,61.9244,62.0895,61.8719,62.067,17000.0
2011-05-12 09:50:00,82.73,82.8,82.6,82.75,33200.0,62.067,62.1195,61.9694,62.082,33200.0
2011-05-12 09:55:00,82.76,82.93,82.68,82.93,30000.0,62.0895,62.217,62.0294,62.217,30000.0
2011-05-12 10:00:00,82.94,83.19,82.69,83.08,56300.0,62.2245,62.4121,62.037,62.3295,56300.0
2011-05-12 10:05:00,83.07,83.57,83.0,83.5,20800.0,62.322,62.6972,62.2695,62.6446,20800.0
2011-05-12 10:10:00,83.52,84.0,83.49,83.91,10100.0,62.6596,63.0198,62.6371,62.9522,10100.0
2011-05-12 10:15:00,83.99,84.11,83.9,83.93,13900.0,63.0123,63.1023,62.9447,62.9672,13900.0
2011-05-12 10:20:00,83.96,84.05,83.69,83.81,24600.0,62.9898,63.0573,62.7872,62.8772,24600.0
2011-05-12 10:25:00,83.82,84.0,83.64,83.69,32100.0,62.8847,63.0198,62.7497,62.7872,32100.0
2011-05-12 10:30:00,83.7,83.7,83.5,83.59,16800.0,62.7947,62.7947,62.6446,62.7122,16800.0
2011-05-12 10:35:00,83.59,83.64,83.37,83.46,15000.0,62.7122,62.7497,62.5471,62.6146,15000.0
2011-05-12 10:40:00,83.41,83.46,83.34,83.35,11600.0,62.5771,62.6146,62.5246,62.5321,11600.0
2011-05-12 10:45:00,83.35,83.52,83.3,83.41,19400.0,62.5321,62.6596,62.4946,62.5771,19400.0
2011-05-12 10:50:00,83.39,83.39,83.25,83.32,15400.0,62.5621,62.5621,62.4571,62.5096,15400.0
2011-05-12 10:55:00,83.35,83.44,83.3,83.36,9100.0,62.5321,62.5996,62.4946,62.5396,9100.0
2011-05-12 11:00:00,83.35,83.58,83.27,83.58,13300.0,62.5321,62.7047,62.4721,62.7047,13300.0
2011-05-12 11:05:00,83.55,83.55,83.37,83.42,13800.0,62.6822,62.6822,62.5471,62.5846,13800.0
2011-05-12 11:10:00,83.42,83.68,83.41,83.65,20500.0,62.5846,62.7797,62.5771,62.7572,20500.0
2011-05-12 11:15:00,83.69,83.82,83.64,83.76,18100.0,62.7872,62.8847,62.7497,62.8397,18100.0
2011-05-12 11:20:00,83.75,83.86,83.73,83.76,18800.0,62.8322,62.9147,62.8172,62.8397,18800.0
2011-05-12 11:25:00,83.78,83.78,83.71,83.71,19000.0,62.8547,62.8547,62.8022,62.8022,19000.0
2011-05-12 11:30:00,83.75,83.97,83.74,83.85,16000.0,62.8322,62.9973,62.8247,62.9072,16000.0
2011-05-12 11:35:00,83.85,84.01,83.8,84.01,6200.0,62.9072,63.0273,62.8697,63.0273,6200.0
2011-05-12 11:40:00,84.04,84.18,84.0,84.0,8500.0,63.0498,63.1548,63.0198,63.0198,8500.0
2011-05-12 11:45:00,84.02,84.04,83.9,83.99,6900.0,63.0348,63.0498,62.9447,63.0123,6900.0
2011-05-12 11:50:00,83.99,84.15,83.94,84.12,10900.0,63.0123,63.1323,62.9747,63.1098,10900.0
2011-05-12 11:55:00,84.13,84.16,83.96,83.96,10500.0,63.1173,63.1398,62.9898,62.9898,10500.0
2011-05-12 12:00:00,83.96,84.02,83.89,83.98,7400.0,62.9898,63.0348,62.9372,63.0048,7400.0
2011-05-12 12:05:00,83.98,83.98,83.75,83.76,6500.0,63.0048,63.0048,62.8322,62.8397,6500.0
2011-05-12 12:10:00,83.76,83.78,83.67,83.71,3800.0,62.8397,62.8547,62.7722,62.8022,3800.0
2011-05-12 12:15:00,83.7,83.78,83.68,83.78,7700.0,62.7947,62.8547,62.7797,62.8547,7700.0
2011-05-12 12:20:00,83.78,83.85,83.78,83.85,7200.0,62.8547,62.9072,62.8547,62.9072,7200.0
2011-05-12 12:25:00,83.85,83.85,83.74,83.85,4200.0,62.9072,62.9072,62.8247,62.9072,4200.0
2011-05-12 12:30:00,83.85,83.98,83.84,83.85,8400.0,62.9072,63.0048,62.8997,62.9072,8400.0
2011-05-12 12:35:00,83.84,83.95,83.83,83.87,4700.0,62.8997,62.9822,62.8922,62.9222,4700.0
2011-05-12 12:40:00,83.87,83.87,83.61,83.66,7400.0,62.9222,62.9222,62.7272,62.7647,7400.0
2011-05-12 12:45:00,83.68,83.77,83.68,83.73,4900.0,62.7797,62.8472,62.7797,62.8172,4900.0
2011-05-12 12:50:00,83.75,83.87,83.72,83.84,10600.0,62.8322,62.9222,62.8097,62.8997,10600.0
2011-05-12 12:55:00,83.86,83.96,83.85,83.95,8400.0,62.9147,62.9898,62.9072,62.9822,8400.0
2011-05-12 13:00:00,83.95,84.34,83.95,84.3,10500.0,62.9822,63.2748,62.9822,63.2448,10500.0
2011-05-12 13:05:00,84.27,84.29,84.2,84.2,3100.0,63.2223,63.2373,63.1698,63.1698,3100.0
2011-05-12 13:10:00,84.24,84.36,84.18,84.36,3100.0,63.1998,63.2898,63.1548,63.2898,3100.0
2011-05-12 13:15:00,84.39,84.5,84.35,84.4,7400.0,63.3124,63.3949,63.2823,63.3199,7400.0
2011-05-12 13:20:00,84.4,84.57,84.4,84.46,3100.0,63.3199,63.4474,63.3199,63.3649,3100.0
2011-05-12 13:25:00,84.45,84.46,84.39,84.39,4200.0,63.3574,63.3649,63.3124,63.3124,4200.0
2011-05-12 13:30:00,84.4,84.42,84.31,84.34,4500.0,63.3199,63.3349,63.2523,63.2748,4500.0
2011-05-12 13:35:00,84.34,84.45,84.31,84.36,4200.0,63.2748,63.3574,63.2523,63.2898,4200.0
2011-05-12 13:40:00,84.37,84.37,84.21,84.26,4500.0,63.2973,63.2973,63.1773,63.2148,4500.0
2011-05-12 13:45:00,84.25,84.32,84.22,84.29,4900.0,63.2073,63.2598,63.1848,63.2373,4900.0
2011-05-12 13:50:00,84.33,84.44,84.32,84.43,3900.0,63.2673,63.3499,63.2598,63.3424,3900.0
2011-05-12 13:55:00,84.42,84.42,84.25,84.25,6100.0,63.3349,63.3349,63.2073,63.2073,6100.0
2011-05-12 14:00:00,84.27,84.28,84.21,84.25,7000.0,63.2223,63.2298,63.1773,63.2073,7000.0
2011-05-12 14:05:00,84.25,84.59,84.25,84.5,6300.0,63.2073,63.4624,63.2073,63.3949,6300.0
2011-05-12 14:10:00,84.47,84.53,84.34,84.34,8600.0,63.3724,63.4174,63.2748,63.2748,8600.0
2011-05-12 14:15:00,84.34,84.41,84.2,84.25,11000.0,63.2748,63.3274,63.1698,63.2073,11000.0
2011-05-12 14:20:00,84.24,84.25,84.17,84.19,4400.0,63.1998,63.2073,63.1473,63.1623,4400.0
2011-05-12 14:25:00,84.19,84.19,83.96,84.05,15500.0,63.1623,63.1623,62.9898,63.0573,15500.0
2011-05-12 14:30:00,84.03,84.03,83.87,84.02,14200.0,63.0423,63.0423,62.9222,63.0348,14200.0
2011-05-12 14:35:00,84.01,84.09,83.95,84.04,10100.0,63.0273,63.0873,62.9822,63.0498,10100.0
2011-05-12 14:40:00,84.04,84.13,84.02,84.13,4700.0,63.0498,63.1173,63.0348,63.1173,4700.0
2011-05-12 14:45:00,84.13,84.23,84.09,84.12,8700.0,63.1173,63.1923,63.0873,63.1098,8700.0
2011-05-12 14:50:00,84.1,84.1,83.87,83.88,14200.0,63.0948,63.0948,62.9222,62.9297,14200.0
2011-05-12 14:55:00,83.89,83.97,83.89,83.95,7400.0,62.9372,62.9973,62.9372,62.9822,7400.0
2011-05-12 15:00:00,83.94,84.03,83.88,84.0,7200.0,62.9747,63.0423,62.9297,63.0198,7200.0
2011-05-12 15:05:00,84.0,84.13,84.0,84.12,6000.0,63.0198,63.1173,63.0198,63.1098,6000.0
2011-05-12 15:10:00,84.12,84.14,84.05,84.05,6700.0,63.1098,63.1248,63.0573,63.0573,6700.0
2011-05-12 15:15:00,84.05,84.24,84.04,84.16,12800.0,63.0573,63.1998,63.0498,63.1398,12800.0
2011-05-12 15:20:00,84.17,84.24,84.0,84.04,10000.0,63.1473,63.1998,63.0198,63.0498,10000.0
2011-05-12 15:25:00,84.04,84.13,83.99,84.04,15800.0,63.0498,63.1173,63.0123,63.0498,15800.0
2011-05-12 15:30:00,84.04,84.05,83.93,83.99,15700.0,63.0498,63.0573,62.9672,63.0123,15700.0
2011-05-12 15:35:00,83.98,83.99,83.86,83.94,14800.0,63.0048,63.0123,62.9147,62.9747,14800.0
2011-05-12 15:40:00,83.95,84.01,83.82,83.95,18500.0,62.9822,63.0273,62.8847,62.9822,18500.0
2011-05-12 15:45:00,83.97,84.1,83.95,84.03,23400.0,62.9973,63.0948,62.9822,63.0423,23400.0
2011-05-12 15:50:00,84.04,84.07,83.97,84.03,29200.0,63.0498,63.0723,62.9973,63.0423,29200.0
2011-05-12 15:55:00,84.02,84.02,83.83,83.98,34600.0,63.0348,63.0348,62.8922,63.0048,34600.0
2011-05-13 09:30:00,83.66,84.15,83.66,83.88,10400.0,62.7647,63.1323,62.7647,62.9297,10400.0
2011-05-13 09:35:00,83.9,83.9,83.6,83.6,4500.0,62.9447,62.9447,62.7197,62.7197,4500.0
2011-05-13 09:40:00,83.6,83.65,83.4,83.52,7100.0,62.7197,62.7572,62.5696,62.6596,7100.0
2011-05-13 09:45:00,83.6,83.75,83.5,83.7,11100.0,62.7197,62.8322,62.6446,62.7947,11100.0
2011-05-13 09:50:00,83.58,83.69,83.48,83.64,7600.0,62.7047,62.7872,62.6296,62.7497,7600.0
2011-05-13 09:55:00,83.64,83.77,83.32,83.33,7100.0,62.7497,62.8472,62.5096,62.5171,7100.0
2011-05-13 10:00:00,83.31,83.54,83.08,83.12,12800.0,62.5021,62.6747,62.3295,62.3596,12800.0
2011-05-13 10:05:00,83.07,83.17,82.79,82.84,7600.0,62.322,62.3971,62.112,62.1495,7600.0
2011-05-13 10:10:00,82.88,83.06,82.83,83.06,3100.0,62.1795,62.3145,62.142,62.3145,3100.0
2011-05-13 10:15:00,83.08,83.45,83.08,83.38,15000.0,62.3295,62.6071,62.3295,62.5546,15000.0
2011-05-13 10:20:00,83.35,83.36,83.09,83.2,7300.0,62.5321,62.5396,62.337,62.4196,7300.0
2011-05-13 10:25:00,83.15,83.33,83.15,83.31,4300.0,62.3821,62.5171,62.3821,62.5021,4300.0
2011-05-13 10:30:00,83.25,83.52,83.25,83.52,24600.0,62.4571,62.6596,62.4571,62.6596,24600.0
2011-05-13 10:35:00,83.62,83.69,83.52,83.63,5300.0,62.7347,62.7872,62.6596,62.7422,5300.0
2011-05-13 10:40:00,83.7,83.79,83.56,83.58,6600.0,62.7947,62.8622,62.6897,62.7047,6600.0
2011-05-13 10:45:00,83.55,83.65,83.38,83.64,6300.0,62.6822,62.7572,62.5546,62.7497,6300.0
2011-05-13 10:50:00,83.65,83.65,83.49,83.63,5100.0,62.7572,62.7572,62.6371,62.7422,5100.0
2011-05-13 10:55:00,83.63,83.63,83.43,83.43,6100.0,62.7422,62.7422,62.5921,62.5921,6100.0
2011-05-13 11:00:00,83.46,83.46,83.12,83.12,5200.0,62.6146,62.6146,62.3596,62.3596,5200.0
2011-05-13 11:05:00,83.17,83.32,83.05,83.24,11100.0,62.3971,62.5096,62.307,62.4496,11100.0
2011-05-13 11:10:00,83.23,83.24,83.06,83.21,5200.0,62.4421,62.4496,62.3145,62.4271,5200.0
2011-05-13 11:15:00,83.19,83.33,83.05,83.06,5000.0,62.4121,62.5171,62.307,62.3145,5000.0
2011-05-13 11:20:00,83.08,83.11,82.95,82.99,19600.0,62.3295,62.3521,62.232,62.262,19600.0
2011-05-13 11:25:00,83.02,83.18,82.98,83.1,3600.0,62.2845,62.4046,62.2545,62.3445,3600.0
2011-05-13 11:30:00,83.08,83.2,83.06,83.08,4800.0,62.3295,62.4196,62.3145,62.3295,4800.0
2011-05-13 11:35:00,83.12,83.13,83.04,83.05,3900.0,62.3596,62.3671,62.2995,62.307,3900.0
2011-05-13 11:40:00,83.05,83.17,83.02,83.07,4800.0,62.307,62.3971,62.2845,62.322,4800.0
2011-05-13 11:45:00,83.0,83.23,82.99,83.11,11200.0,62.2695,62.4421,62.262,62.3521,11200.0
2011-05-13 11:50:00,83.14,83.28,83.14,83.16,7200.0,62.3746,62.4796,62.3746,62.3896,7200.0
2011-05-13 11:55:00,83.17,83.24,83.0,83.02,17500.0,62.3971,62.4496,62.2695,62.2845,17500.0
2011-05-13 12:00:00,83.02,83.1,82.92,82.93,6000.0,62.2845,62.3445,62.2095,62.217,6000.0
2011-05-13 12:05:00,82.99,82.99,82.56,82.61,6100.0,62.262,62.262,61.9394,61.9769,6100.0
2011-05-13 12:10:00,82.61,82.75,82.45,82.47,6000.0,61.9769,62.082,61.8569,61.8719,6000.0
2011-05-13 12:15:00,82.44,82.49,82.29,82.46,8400.0,61.8494,61.8869,61.7369,61.8644,8400.0
2011-05-13 12:20:00,82.46,82.54,82.35,82.46,6100.0,61.8644,61.9244,61.7819,61.8644,6100.0
2011-05-13 12:25:00,82.45,82.49,82.35,82.49,4300.0,61.8569,61.8869,61.7819,61.8869,4300.0
2011-05-13 12:30:00,82.53,82.64,82.49,82.54,7800.0,61.9169,61.9994,61.8869,61.9244,7800.0
2011-05-13 12:35:00,82.55,82.66,82.53,82.54,6200.0,61.9319,62.0144,61.9169,61.9244,6200.0
2011-05-13 12:40:00,82.54,82.62,82.51,82.58,4000.0,61.9244,61.9844,61.9019,61.9544,4000.0
2011-05-13 12:45:00,82.6,82.67,82.55,82.62,7700.0,61.9694,62.0219,61.9319,61.9844,7700.0
2011-05-13 12:50:00,82.62,82.64,82.52,82.54,9200.0,61.9844,61.9994,61.9094,61.9244,9200.0
2011-05-13 12:55:00,82.55,82.64,82.46,82.55,7700.0,61.9319,61.9994,61.8644,61.9319,7700.0
2011-05-13 13:00:00,82.55,82.68,82.5,82.63,4700.0,61.9319,62.0294,61.8944,61.9919,4700.0
2011-05-13 13:05:00,82.57,82.64,82.43,82.6,8400.0,61.9469,61.9994,61.8419,61.9694,8400.0
2011-05-13 13:10:00,82.6,82.66,82.54,82.57,2700.0,61.9694,62.0144,61.9244,61.9469,2700.0
2011-05-13 13:15:00,82.57,82.66,82.5,82.66,7800.0,61.9469,62.0144,61.8944,62.0144,7800.0
2011-05-13 13:20:00,82.68,82.72,82.64,82.69,4100.0,62.0294,62.0595,61.9994,62.037,4100.0
2011-05-13 13:25:00,82.72,82.73,82.54,82.65,5100.0,62.0595,62.067,61.9244,62.0069,5100.0
2011-05-13 13:30:00,82.6,82.67,82.51,82.53,3400.0,61.9694,62.0219,61.9019,61.9169,3400.0
2011-05-13 13:35:00,82.55,82.56,82.48,82.48,2900.0,61.9319,61.9394,61.8794,61.8794,2900.0
2011-05-13 13:40:00,82.51,82.55,82.46,82.54,5200.0,61.9019,61.9319,61.8644,61.9244,5200.0
2011-05-13 13:45:00,82.53,82.69,82.53,82.6,5500.0,61.9169,62.037,61.9169,61.9694,5500.0
2011-05-13 13:50:00,82.6,82.61,82.53,82.56,3600.0,61.9694,61.9769,61.9169,61.9394,3600.0
2011-05-13 13:55:00,82.54,82.6,82.54,82.58,5300.0,61.9244,61.9694,61.9244,61.9544,5300.0
2011-05-13 14:00:00,82.59,82.63,82.53,82.6,7200.0,61.9619,61.9919,61.9169,61.9694,7200.0
2011-05-13 14:05:00,82.58,82.8,82.58,82.77,10900.0,61.9544,62.1195,61.9544,62.097,10900.0
2011-05-13 14:10:00,82.77,82.8,82.69,82.8,5200.0,62.097,62.1195,62.037,62.1195,5200.0
2011-05-13 14:15:00,82.79,82.79,82.7,82.71,11900.0,62.112,62.112,62.0445,62.052,11900.0
2011-05-13 14:20:00,82.74,82.89,82.72,82.8,7000.0,62.0745,62.187,62.0595,62.1195,7000.0
2011-05-13 14:25:00,82.8,82.85,82.74,82.85,5400.0,62.1195,62.157,62.0745,62.157,5400.0
2011-05-13 14:30:00,82.83,82.96,82.83,82.88,10000.0,62.142,62.2395,62.142,62.1795,10000.0
2011-05-13 14:35:00,82.87,82.94,82.78,82.92,10000.0,62.172,62.2245,62.1045,62.2095,10000.0
2011-05-13 14:40:00,82.91,82.91,82.85,82.86,3000.0,62.202,62.202,62.157,62.1645,3000.0
2011-05-13 14:45:00,82.86,82.87,82.74,82.77,11700.0,62.1645,62.172,62.0745,62.097,11700.0
2011-05-13 14:50:00,82.79,82.85,82.75,82.79,9500.0,62.112,62.157,62.082,62.112,9500.0
2011-05-13 14:55:00,82.78,82.78,82.62,82.62,7100.0,62.1045,62.1045,61.9844,61.9844,7100.0
2011-05-13 15:00:00,82.63,82.65,82.57,82.57,15000.0,61.9919,62.0069,61.9469,61.9469,15000.0
2011-05-13 15:05:00,82.6,82.61,82.53,82.55,22000.0,61.9694,61.9769,61.9169,61.9319,22000.0
2011-05-13 15:10:00,82.56,82.58,82.54,82.55,12600.0,61.9394,61.9544,61.9244,61.9319,12600.0
2011-05-13 15:15:00,82.55,82.56,82.45,82.48,13100.0,61.9319,61.9394,61.8569,61.8794,13100.0
2011-05-13 15:20:00,82.47,82.57,82.45,82.54,18800.0,61.8719,61.9469,61.8569,61.9244,18800.0
2011-05-13 15:25:00,82.54,82.55,82.43,82.53,20300.0,61.9244,61.9319,61.8419,61.9169,20300.0
2011-05-13 15:30:00,82.53,82.61,82.52,82.6,14500.0,61.9169,61.9769,61.9094,61.9694,14500.0
2011-05-13 15:35:00,82.58,82.75,82.56,82.64,14000.0,61.9544,62.082,61.9394,61.9994,14000.0
2011-05-13 15:40:00,82.65,82.66,82.5,82.53,21800.0,62.0069,62.0144,61.8944,61.9169,21800.0
2011-05-13 15:45:00,82.54,82.55,82.45,82.52,40400.0,61.9244,61.9319,61.8569,61.9094,40400.0
2011-05-13 15:50:00,82.51,82.53,82.36,82.49,28600.0,61.9019,61.9169,61.7894,61.8869,28600.0
2011-05-13 15:55:00,82.48,82.56,82.43,82.55,38200.0,61.8794,61.9394,61.8419,61.9319,38200.0
2011-05-16 09:30:00,82.43,82.67,82.4,82.44,41200.0,61.8419,62.0219,61.8194,61.8494,41200.0
2011-05-16 09:35:00,82.5,82.95,82.46,82.9,8700.0,61.8944,62.232,61.8644,62.1945,8700.0
2011-05-16 09:40:00,82.92,83.14,82.86,82.99,9100.0,62.2095,62.3746,62.1645,62.262,9100.0
2011-05-16 09:45:00,82.98,82.99,82.57,82.57,6800.0,62.2545,62.262,61.9469,61.9469,6800.0
2011-05-16 09:50:00,82.6,82.69,82.44,82.67,14600.0,61.9694,62.037,61.8494,62.0219,14600.0
2011-05-16 09:55:00,82.7,82.75,82.42,82.52,14000.0,62.0445,62.082,61.8344,61.9094,14000.0
2011-05-16 10:00:00,82.55,83.0,82.5,82.98,12900.0,61.9319,62.2695,61.8944,62.2545,12900.0
2011-05-16 10:05:00,82.97,83.15,82.92,82.96,16900.0,62.247,62.3821,62.2095,62.2395,16900.0
2011-05-16 10:10:00,82.99,83.16,82.8,82.83,13000.0,62.262,62.3896,62.1195,62.142,13000.0
2011-05-16 10:15:00,82.83,83.08,82.75,83.07,15800.0,62.142,62.3295,62.082,62.322,15800.0
2011-05-16 10:20:00,83.09,83.21,82.92,82.92,17800.0,62.337,62.4271,62.2095,62.2095,17800.0
2011-05-16 10:25:00,82.93,83.05,82.75,82.81,9700.0,62.217,62.307,62.082,62.127,9700.0
2011-05-16 10:30:00,82.86,82.92,82.79,82.86,8800.0,62.1645,62.2095,62.112,62.1645,8800.0
2011-05-16 10:35:00,82.83,82.99,82.75,82.82,17400.0,62.142,62.262,62.082,62.1345,17400.0
2011-05-16 10:40:00,82.79,83.11,82.79,83.11,10800.0,62.112,62.3521,62.112,62.3521,10800.0
2011-05-16 10:45:00,83.11,83.14,82.91,82.93,19200.0,62.3521,62.3746,62.202,62.217,19200.0
2011-05-16 10:50:00,82.95,83.14,82.94,83.11,14400.0,62.232,62.3746,62.2245,62.3521,14400.0
2011-05-16 10:55:00,83.15,83.33,83.05,83.26,7700.0,62.3821,62.5171,62.307,62.4646,7700.0
2011-05-16 11:00:00,83.28,83.55,83.17,83.5,13100.0,62.4796,62.6822,62.3971,62.6446,13100.0
2011-05-16 11:05:00,83.52,83.61,83.33,83.33,14000.0,62.6596,62.7272,62.5171,62.5171,14000.0
2011-05-16 11:10:00,83.34,83.44,83.25,83.29,8500.0,62.5246,62.5996,62.4571,62.4871,8500.0
2011-05-16 11:15:00,83.34,83.36,83.27,83.34,6000.0,62.5246,62.5396,62.4721,62.5246,6000.0
2011-05-16 11:20:00,83.37,83.39,83.32,83.34,4100.0,62.5471,62.5621,62.5096,62.5246,4100.0
2011-05-16 11:25:00,83.33,83.34,83.11,83.15,19400.0,62.5171,62.5246,62.3521,62.3821,19400.0
2011-05-16 11:30:00,83.16,83.16,83.05,83.11,12400.0,62.3896,62.3896,62.307,62.3521,12400.0
2011-05-16 11:35:00,83.09,83.13,83.02,83.13,6600.0,62.337,62.3671,62.2845,62.3671,6600.0
2011-05-16 11:40:00,83.14,83.18,82.94,82.94,7800.0,62.3746,62.4046,62.2245,62.2245,7800.0
2011-05-16 11:45:00,82.94,82.94,82.68,82.7,8400.0,62.2245,62.2245,62.0294,62.0445,8400.0
2011-05-16 11:50:00,82.7,82.77,82.52,82.52,9800.0,62.0445,62.097,61.9094,61.9094,9800.0
2011-05-16 11:55:00,82.53,82.72,82.51,82.69,9500.0,61.9169,62.0595,61.9019,62.037,9500.0
2011-05-16 12:00:00,82.65,82.76,82.65,82.71,4300.0,62.0069,62.0895,62.0069,62.052,4300.0
2011-05-16 12:05:00,82.7,82.7,82.55,82.59,5000.0,62.0445,62.0445,61.9319,61.9619,5000.0
2011-05-16 12:10:00,82.6,82.65,82.58,82.64,4500.0,61.9694,62.0069,61.9544,61.9994,4500.0
2011-05-16 12:15:00,82.65,82.72,82.63,82.72,5500.0,62.0069,62.0595,61.9919,62.0595,5500.0
2011-05-16 12:20:00,82.73,82.73,82.63,82.69,6000.0,62.067,62.067,61.9919,62.037,6000.0
2011-05-16 12:25:00,82.7,82.71,82.63,82.71,5300.0,62.0445,62.052,61.9919,62.052,5300.0
2011-05-16 12:30:00,82.72,82.84,82.72,82.77,6200.0,62.0595,62.1495,62.0595,62.097,6200.0
2011-05-16 12:35:00,82.76,82.77,82.69,82.76,7000.0,62.0895,62.097,62.037,62.0895,7000.0
2011-05-16 12:40:00,82.77,82.83,82.67,82.67,4600.0,62.097,62.142,62.0219,62.0219,4600.0
2011-05-16 12:45:00,82.65,82.67,82.56,82.59,3700.0,62.0069,62.0219,61.9394,61.9619,3700.0
2011-05-16 12:50:00,82.6,82.61,82.48,82.5,9500.0,61.9694,61.9769,61.8794,61.8944,9500.0
2011-05-16 12:55:00,82.51,82.55,82.45,82.53,13900.0,61.9019,61.9319,61.8569,61.9169,13900.0
2011-05-16 13:00:00,82.5,82.53,82.45,82.53,15800.0,61.8944,61.9169,61.8569,61.9169,15800.0
2011-05-16 13:05:00,82.52,82.56,82.47,82.51,9200.0,61.9094,61.9394,61.8719,61.9019,9200.0
2011-05-16 13:10:00,82.5,82.56,82.48,82.51,25100.0,61.8944,61.9394,61.8794,61.9019,25100.0
2011-05-16 13:15:00,82.5,82.59,82.45,82.59,14700.0,61.8944,61.9619,61.8569,61.9619,14700.0
2011-05-16 13:20:00,82.59,82.6,82.48,82.54,10500.0,61.9619,61.9694,61.8794,61.9244,10500.0
2011-05-16 13:25:00,82.56,82.57,82.47,82.5,14600.0,61.9394,61.9469,61.8719,61.8944,14600.0
2011-05-16 13:30:00,82.5,82.55,82.47,82.48,31300.0,61.8944,61.9319,61.8719,61.8794,31300.0
2011-05-16 13:35:00,82.46,82.54,82.46,82.54,20200.0,61.8644,61.9244,61.8644,61.9244,20200.0
2011-05-16 13:40:00,82.54,82.54,82.49,82.5,15600.0,61.9244,61.9244,61.8869,61.8944,15600.0
2011-05-16 13:45:00,82.5,82.54,82.48,82.48,11600.0,61.8944,61.9244,61.8794,61.8794,11600.0
2011-05-16 13:50:00,82.48,82.55,82.48,82.51,12000.0,61.8794,61.9319,61.8794,61.9019,12000.0
2011-05-16 13:55:00,82.51,82.56,82.49,82.51,8000.0,61.9019,61.9394,61.8869,61.9019,8000.0
2011-05-16 14:00:00,82.52,82.52,82.41,82.48,9500.0,61.9094,61.9094,61.8269,61.8794,9500.0
2011-05-16 14:05:00,82.49,82.62,82.49,82.59,7700.0,61.8869,61.9844,61.8869,61.9619,7700.0
2011-05-16 14:10:00,82.59,82.6,82.5,82.51,7700.0,61.9619,61.9694,61.8944,61.9019,7700.0
2011-05-16 14:15:00,82.5,82.55,82.41,82.44,9400.0,61.8944,61.9319,61.8269,61.8494,9400.0
2011-05-16 14:20:00,82.44,82.46,82.27,82.34,12600.0,61.8494,61.8644,61.7219,61.7744,12600.0
2011-05-16 14:25:00,82.33,82.38,82.25,82.25,16300.0,61.7669,61.8044,61.7068,61.7068,16300.0
2011-05-16 14:30:00,82.27,82.32,82.15,82.15,15000.0,61.7219,61.7594,61.6318,61.6318,15000.0
2011-05-16 14:35:00,82.15,82.16,81.98,82.04,31300.0,61.6318,61.6393,61.5043,61.5493,31300.0
2011-05-16 14:40:00,82.04,82.11,82.0,82.04,30100.0,61.5493,61.6018,61.5193,61.5493,30100.0
2011-05-16 14:45:00,82.05,82.14,82.03,82.14,12300.0,61.5568,61.6243,61.5418,61.6243,12300.0
2011-05-16 14:50:00,82.14,82.21,82.13,82.13,22000.0,61.6243,61.6768,61.6168,61.6168,22000.0
2011-05-16 14:55:00,82.14,82.25,82.11,82.11,10500.0,61.6243,61.7068,61.6018,61.6018,10500.0
2011-05-16 15:00:00,82.1,82.16,82.1,82.14,18700.0,61.5943,61.6393,61.5943,61.6243,18700.0
2011-05-16 15:05:00,82.13,82.13,82.01,82.04,20600.0,61.6168,61.6168,61.5268,61.5493,20600.0
2011-05-16 15:10:00,82.04,82.05,81.99,82.03,28300.0,61.5493,61.5568,61.5118,61.5418,28300.0
2011-05-16 15:15:00,82.02,82.1,81.99,82.01,22400.0,61.5343,61.5943,61.5118,61.5268,22400.0
2011-05-16 15:20:00,82.0,82.1,82.0,82.03,26500.0,61.5193,61.5943,61.5193,61.5418,26500.0
2011-05-16 15:25:00,82.03,82.08,82.0,82.01,21100.0,61.5418,61.5793,61.5193,61.5268,21100.0
2011-05-16 15:30:00,82.03,82.12,82.0,82.12,18600.0,61.5418,61.6093,61.5193,61.6093,18600.0
2011-05-16 15:35:00,82.1,82.1,81.92,81.93,43600.0,61.5943,61.5943,61.4593,61.4668,43600.0
2011-05-16 15:40:00,81.93,82.03,81.87,81.96,44400.0,61.4668,61.5418,61.4218,61.4893,44400.0
2011-05-16 15:45:00,81.96,82.01,81.79,81.93,71600.0,61.4893,61.5268,61.3617,61.4668,71600.0
2011-05-16 15:50:00,81.92,82.0,81.85,81.97,30300.0,61.4593,61.5193,61.4068,61.4968,30300.0
2011-05-16 15:55:00,81.97,81.98,81.77,81.81,70200.0,61.4968,61.5043,61.3467,61.3767,70200.0
2011-05-17 09:30:00,81.52,81.59,80.9,81.24,30200.0,61.1592,61.2117,60.694,60.9491,30200.0
2011-05-17 09:35:00,81.25,81.51,81.15,81.33,22100.0,60.9566,61.1517,60.8816,61.0166,22100.0
2011-05-17 09:40:00,81.31,81.82,81.3,81.77,36000.0,61.0016,61.3842,60.9941,61.3467,36000.0
2011-05-17 09:45:00,81.84,82.03,81.8,81.87,59500.0,61.3993,61.5418,61.3692,61.4218,59500.0
2011-05-17 09:50:00,81.86,81.86,81.64,81.66,19900.0,61.4143,61.4143,61.2492,61.2642,19900.0
2011-05-17 09:55:00,81.67,81.7,81.61,81.61,18600.0,61.2717,61.2942,61.2267,61.2267,18600.0
2011-05-17 10:00:00,81.66,81.73,81.47,81.58,24700.0,61.2642,61.3167,61.1217,61.2042,24700.0
2011-05-17 10:05:00,81.62,81.7,81.42,81.57,28000.0,61.2342,61.2942,61.0842,61.1967,28000.0
2011-05-17 10:10:00,81.59,81.72,81.46,81.55,17700.0,61.2117,61.3092,61.1142,61.1817,17700.0
2011-05-17 10:15:00,81.57,81.89,81.55,81.77,26400.0,61.1967,61.4368,61.1817,61.3467,26400.0
2011-05-17 10:20:00,81.74,81.82,81.56,81.68,39800.0,61.3242,61.3842,61.1892,61.2792,39800.0
2011-05-17 10:25:00,81.65,82.03,81.65,81.98,34500.0,61.2567,61.5418,61.2567,61.5043,34500.0
2011-05-17 10:30:00,81.98,82.13,81.96,82.0,20100.0,61.5043,61.6168,61.4893,61.5193,20100.0
2011-05-17 10:35:00,81.99,82.14,81.95,82.09,19900.0,61.5118,61.6243,61.4818,61.5868,19900.0
2011-05-17 10:40:00,82.06,82.1,81.93,82.03,15200.0,61.5643,61.5943,61.4668,61.5418,15200.0
2011-05-17 10:45:00,82.02,82.02,81.74,81.78,18200.0,61.5343,61.5343,61.3242,61.3542,18200.0
2011-05-17 10:50:00,81.74,81.74,81.54,81.63,12600.0,61.3242,61.3242,61.1742,61.2417,12600.0
2011-05-17 10:55:00,81.62,81.63,81.49,81.52,25700.0,61.2342,61.2417,61.1367,61.1592,25700.0
2011-05-17 11:00:00,81.49,81.51,81.18,81.35,13400.0,61.1367,61.1517,60.9041,61.0316,13400.0
2011-05-17 11:05:00,81.35,81.35,80.84,80.92,13200.0,61.0316,61.0316,60.649,60.709,13200.0
2011-05-17 11:10:00,80.93,81.12,80.9,81.08,18200.0,60.7165,60.8591,60.694,60.8291,18200.0
2011-05-17 11:15:00,81.09,81.11,80.8,80.9,21500.0,60.8366,60.8516,60.619,60.694,21500.0
2011-05-17 11:20:00,80.92,81.08,80.88,80.95,18200.0,60.709,60.8291,60.679,60.7315,18200.0
2011-05-17 11:25:00,80.92,80.97,80.66,80.81,20800.0,60.709,60.7465,60.514,60.6265,20800.0
2011-05-17 11:30:00,80.86,80.93,80.53,80.55,38100.0,60.664,60.7165,60.4164,60.4314,38100.0
2011-05-17 11:35:00,80.55,80.65,80.37,80.37,20000.0,60.4314,60.5065,60.2964,60.2964,20000.0
2011-05-17 11:40:00,80.36,80.52,80.36,80.48,17700.0,60.2889,60.4089,60.2889,60.3789,17700.0
2011-05-17 11:45:00,80.49,80.7,80.49,80.7,18800.0,60.3864,60.544,60.3864,60.544,18800.0
2011-05-17 11:50:00,80.71,80.84,80.67,80.75,15700.0,60.5515,60.649,60.5215,60.5815,15700.0
2011-05-17 11:55:00,80.76,80.97,80.76,80.83,14700.0,60.589,60.7465,60.589,60.6415,14700.0
2011-05-17 12:00:00,80.84,80.96,80.75,80.96,21200.0,60.649,60.739,60.5815,60.739,21200.0
2011-05-17 12:05:00,80.96,81.05,80.94,81.02,21800.0,60.739,60.8066,60.724,60.7841,21800.0
2011-05-17 12:10:00,81.01,81.13,81.0,81.02,14300.0,60.7766,60.8666,60.7691,60.7841,14300.0
2011-05-17 12:15:00,81.0,81.08,80.94,80.99,11400.0,60.7691,60.8291,60.724,60.7616,11400.0
2011-05-17 12:20:00,81.0,81.09,80.93,80.96,14700.0,60.7691,60.8366,60.7165,60.739,14700.0
2011-05-17 12:25:00,80.94,80.94,80.63,80.63,12100.0,60.724,60.724,60.4915,60.4915,12100.0
2011-05-17 12:30:00,80.62,80.79,80.57,80.75,15500.0,60.484,60.6115,60.4465,60.5815,15500.0
2011-05-17 12:35:00,80.72,80.78,80.63,80.69,9900.0,60.559,60.604,60.4915,60.5365,9900.0
2011-05-17 12:40:00,80.7,80.91,80.69,80.84,13400.0,60.544,60.7015,60.5365,60.649,13400.0
2011-05-17 12:45:00,80.84,80.87,80.46,80.47,12900.0,60.649,60.6715,60.3639,60.3714,12900.0
2011-05-17 12:50:00,80.47,80.53,80.4,80.43,12100.0,60.3714,60.4164,60.3189,60.3414,12100.0
2011-05-17 12:55:00,80.42,80.45,80.28,80.41,12900.0,60.3339,60.3564,60.2289,60.3264,12900.0
2011-05-17 13:00:00,80.39,80.51,80.34,80.43,11000.0,60.3114,60.4014,60.2739,60.3414,11000.0
2011-05-17 13:05:00,80.44,80.51,80.31,80.47,15100.0,60.3489,60.4014,60.2514,60.3714,15100.0
2011-05-17 13:10:00,80.46,80.6,80.37,80.6,9400.0,60.3639,60.469,60.2964,60.469,9400.0
2011-05-17 13:15:00,80.6,80.71,80.54,80.57,10900.0,60.469,60.5515,60.4239,60.4465,10900.0
2011-05-17 13:20:00,80.54,80.54,80.4,80.53,9800.0,60.4239,60.4239,60.3189,60.4164,9800.0
2011-05-17 13:25:00,80.57,80.6,80.54,80.56,7900.0,60.4465,60.469,60.4239,60.439,7900.0
2011-05-17 13:30:00,80.56,80.6,80.47,80.53,13000.0,60.439,60.469,60.3714,60.4164,13000.0
2011-05-17 13:35:00,80.55,80.55,80.38,80.38,12800.0,60.4314,60.4314,60.3039,60.3039,12800.0
2011-05-17 13:40:00,80.42,80.45,80.34,80.4,18300.0,60.3339,60.3564,60.2739,60.3189,18300.0
2011-05-17 13:45:00,80.44,80.52,80.38,80.42,11500.0,60.3489,60.4089,60.3039,60.3339,11500.0
2011-05-17 13:50:00,80.39,80.42,80.27,80.27,16700.0,60.3114,60.3339,60.2214,60.2214,16700.0
2011-05-17 13:55:00,80.29,80.33,80.18,80.23,31100.0,60.2364,60.2664,60.1539,60.1914,31100.0
2011-05-17 14:00:00,80.22,80.49,80.22,80.46,20000.0,60.1839,60.3864,60.1839,60.3639,20000.0
2011-05-17 14:05:00,80.48,80.51,80.29,80.29,15100.0,60.3789,60.4014,60.2364,60.2364,15100.0
2011-05-17 14:10:00,80.31,80.31,80.14,80.19,15900.0,60.2514,60.2514,60.1239,60.1614,15900.0
2011-05-17 14:15:00,80.2,80.23,80.03,80.07,24400.0,60.1689,60.1914,60.0413,60.0713,24400.0
2011-05-17 14:20:00,80.08,80.09,79.91,79.92,16700.0,60.0788,60.0863,59.9513,59.9588,16700.0
2011-05-17 14:25:00,79.9,80.03,79.88,79.93,31400.0,59.9438,60.0413,59.9288,59.9663,31400.0
2011-05-17 14:30:00,79.92,80.11,79.87,80.11,51600.0,59.9588,60.1013,59.9213,60.1013,51600.0
2011-05-17 14:35:00,80.11,80.12,80.0,80.05,18000.0,60.1013,60.1088,60.0188,60.0563,18000.0
2011-05-17 14:40:00,80.05,80.05,79.81,79.82,40600.0,60.0563,60.0563,59.8763,59.8838,40600.0
2011-05-17 14:45:00,79.8,80.0,79.78,79.97,33100.0,59.8688,60.0188,59.8538,59.9963,33100.0
2011-05-17 14:50:00,79.99,80.14,79.99,80.1,21200.0,60.0113,60.1239,60.0113,60.0938,21200.0
2011-05-17 14:55:00,80.1,80.42,80.07,80.39,42100.0,60.0938,60.3339,60.0713,60.3114,42100.0
2011-05-17 15:00:00,80.39,80.39,80.21,80.24,23500.0,60.3114,60.3114,60.1764,60.1989,23500.0
2011-05-17 15:05:00,80.23,80.3,80.04,80.2,25900.0,60.1914,60.2439,60.0488,60.1689,25900.0
2011-05-17 15:10:00,80.21,80.29,80.09,80.09,22600.0,60.1764,60.2364,60.0863,60.0863,22600.0
2011-05-17 15:15:00,80.09,80.19,80.03,80.18,28800.0,60.0863,60.1614,60.0413,60.1539,28800.0
2011-05-17 15:20:00,80.17,80.27,80.13,80.19,39100.0,60.1464,60.2214,60.1163,60.1614,39100.0
2011-05-17 15:25:00,80.2,80.27,80.08,80.17,31300.0,60.1689,60.2214,60.0788,60.1464,31300.0
2011-05-17 15:30:00,80.17,80.39,80.16,80.36,36500.0,60.1464,60.3114,60.1389,60.2889,36500.0
2011-05-17 15:35:00,80.39,80.5,80.33,80.36,30500.0,60.3114,60.3939,60.2664,60.2889,30500.0
2011-05-17 15:40:00,80.33,80.4,80.33,80.34,61100.0,60.2664,60.3189,60.2664,60.2739,61100.0
2011-05-17 15:45:00,80.33,80.46,80.32,80.42,77600.0,60.2664,60.3639,60.2589,60.3339,77600.0
2011-05-17 15:50:00,80.42,80.43,80.16,80.2,54400.0,60.3339,60.3414,60.1389,60.1689,54400.0
2011-05-17 15:55:00,80.2,80.47,80.2,80.45,90000.0,60.1689,60.3714,60.1689,60.3564,90000.0
2011-05-18 09:30:00,80.63,80.63,80.38,80.38,11500.0,60.4915,60.4915,60.3039,60.3039,11500.0
2011-05-18 09:35:00,80.37,80.46,80.06,80.43,18700.0,60.2964,60.3639,60.0638,60.3414,18700.0
2011-05-18 09:40:00,80.45,81.22,80.45,81.21,18600.0,60.3564,60.9341,60.3564,60.9266,18600.0
2011-05-18 09:45:00,81.23,81.5,81.16,81.45,26300.0,60.9416,61.1442,60.8891,61.1067,26300.0
2011-05-18 09:50:00,81.42,81.45,81.25,81.32,29400.0,61.0842,61.1067,60.9566,61.0091,29400.0
2011-05-18 09:55:00,81.33,81.4,81.26,81.29,22300.0,61.0166,61.0691,60.9641,60.9866,22300.0
2011-05-18 10:00:00,81.27,81.78,81.27,81.78,27300.0,60.9716,61.3542,60.9716,61.3542,27300.0
2011-05-18 10:05:00,81.79,82.11,81.79,82.08,23700.0,61.3617,61.6018,61.3617,61.5793,23700.0
2011-05-18 10:10:00,82.08,82.2,82.02,82.09,28900.0,61.5793,61.6693,61.5343,61.5868,28900.0
2011-05-18 10:15:00,82.08,82.08,81.9,82.03,12300.0,61.5793,61.5793,61.4443,61.5418,12300.0
2011-05-18 10:20:00,82.03,82.13,81.95,82.13,15600.0,61.5418,61.6168,61.4818,61.6168,15600.0
2011-05-18 10:25:00,82.15,82.5,82.15,82.49,10600.0,61.6318,61.8944,61.6318,61.8869,10600.0
2011-05-18 10:30:00,82.48,82.72,82.46,82.62,21500.0,61.8794,62.0595,61.8644,61.9844,21500.0
2011-05-18 10:35:00,82.65,82.89,82.64,82.76,30600.0,62.0069,62.187,61.9994,62.0895,30600.0
2011-05-18 10:40:00,82.76,82.85,82.7,82.71,19500.0,62.0895,62.157,62.0445,62.052,19500.0
2011-05-18 10:45:00,82.71,82.95,82.71,82.94,12900.0,62.052,62.232,62.052,62.2245,12900.0
2011-05-18 10:50:00,82.95,83.0,82.87,82.9,15300.0,62.232,62.2695,62.172,62.1945,15300.0
2011-05-18 10:55:00,82.9,82.92,82.81,82.88,14200.0,62.1945,62.2095,62.127,62.1795,14200.0
2011-05-18 11:00:00,82.88,83.16,82.87,83.13,20400.0,62.1795,62.3896,62.172,62.3671,20400.0
2011-05-18 11:05:00,83.13,83.19,83.07,83.16,21100.0,62.3671,62.4121,62.322,62.3896,21100.0
2011-05-18 11:10:00,83.14,83.18,83.07,83.14,14700.0,62.3746,62.4046,62.322,62.3746,14700.0
2011-05-18 11:15:00,83.14,83.15,83.02,83.04,12800.0,62.3746,62.3821,62.2845,62.2995,12800.0
2011-05-18 11:20:00,83.04,83.05,82.86,82.95,13200.0,62.2995,62.307,62.1645,62.232,13200.0
2011-05-18 11:25:00,82.93,83.05,82.9,83.05,11200.0,62.217,62.307,62.1945,62.307,11200.0
2011-05-18 11:30:00,83.04,83.17,83.04,83.15,12000.0,62.2995,62.3971,62.2995,62.3821,12000.0
2011-05-18 11:35:00,83.19,83.24,83.12,83.15,18400.0,62.4121,62.4496,62.3596,62.3821,18400.0
2011-05-18 11:40:00,83.14,83.17,83.11,83.17,18700.0,62.3746,62.3971,62.3521,62.3971,18700.0
2011-05-18 11:45:00,83.16,83.17,83.09,83.14,8900.0,62.3896,62.3971,62.337,62.3746,8900.0
2011-05-18 11:50:00,83.17,83.18,83.14,83.16,16800.0,62.3971,62.4046,62.3746,62.3896,16800.0
2011-05-18 11:55:00,83.16,83.42,83.15,83.4,32400.0,62.3896,62.5846,62.3821,62.5696,32400.0
2011-05-18 12:00:00,83.41,83.57,83.41,83.56,31200.0,62.5771,62.6972,62.5771,62.6897,31200.0
2011-05-18 12:05:00,83.56,83.59,83.45,83.49,49200.0,62.6897,62.7122,62.6071,62.6371,49200.0
2011-05-18 12:10:00,83.49,83.55,83.45,83.53,20200.0,62.6371,62.6822,62.6071,62.6671,20200.0
2011-05-18 12:15:00,83.53,83.58,83.53,83.56,10800.0,62.6671,62.7047,62.6671,62.6897,10800.0
2011-05-18 12:20:00,83.55,83.57,83.36,83.36,13500.0,62.6822,62.6972,62.5396,62.5396,13500.0
2011-05-18 12:25:00,83.36,83.51,83.29,83.39,25400.0,62.5396,62.6521,62.4871,62.5621,25400.0
2011-05-18 12:30:00,83.41,83.51,83.39,83.49,9500.0,62.5771,62.6521,62.5621,62.6371,9500.0
2011-05-18 12:35:00,83.46,83.47,83.37,83.4,6700.0,62.6146,62.6221,62.5471,62.5696,6700.0
2011-05-18 12:40:00,83.39,83.55,83.39,83.53,12400.0,62.5621,62.6822,62.5621,62.6671,12400.0
2011-05-18 12:45:00,83.53,83.7,83.52,83.66,23100.0,62.6671,62.7947,62.6596,62.7647,23100.0
2011-05-18 12:50:00,83.66,83.67,83.6,83.65,10500.0,62.7647,62.7722,62.7197,62.7572,10500.0
2011-05-18 12:55:00,83.65,83.7,83.64,83.68,10500.0,62.7572,62.7947,62.7497,62.7797,10500.0
2011-05-18 13:00:00,83.68,83.79,83.62,83.79,11300.0,62.7797,62.8622,62.7347,62.8622,11300.0
2011-05-18 13:05:00,83.81,83.95,83.81,83.95,13600.0,62.8772,62.9822,62.8772,62.9822,13600.0
2011-05-18 13:10:00,83.95,84.12,83.95,84.12,53600.0,62.9822,63.1098,62.9822,63.1098,53600.0
2011-05-18 13:15:00,84.13,84.28,84.05,84.22,75000.0,63.1173,63.2298,63.0573,63.1848,75000.0
2011-05-18 13:20:00,84.23,84.25,84.12,84.14,13900.0,63.1923,63.2073,63.1098,63.1248,13900.0
2011-05-18 13:25:00,84.12,84.34,84.12,84.2,25300.0,63.1098,63.2748,63.1098,63.1698,25300.0
2011-05-18 13:30:00,84.19,84.32,84.16,84.31,33400.0,63.1623,63.2598,63.1398,63.2523,33400.0
2011-05-18 13:35:00,84.24,84.3,84.22,84.28,8900.0,63.1998,63.2448,63.1848,63.2298,8900.0
2011-05-18 13:40:00,84.28,84.31,84.22,84.27,12500.0,63.2298,63.2523,63.1848,63.2223,12500.0
2011-05-18 13:45:00,84.27,84.51,84.27,84.49,13000.0,63.2223,63.4024,63.2223,63.3874,13000.0
2011-05-18 13:50:00,84.5,84.65,84.5,84.65,10000.0,63.3949,63.5074,63.3949,63.5074,10000.0
2011-05-18 13:55:00,84.65,84.84,84.65,84.77,23900.0,63.5074,63.65,63.5074,63.5974,23900.0
2011-05-18 14:00:00,84.77,84.77,84.43,84.48,25600.0,63.5974,63.5974,63.3424,63.3799,25600.0
2011-05-18 14:05:00,84.49,84.78,84.49,84.77,13900.0,63.3874,63.6049,63.3874,63.5974,13900.0
2011-05-18 14:10:00,84.78,84.84,84.5,84.5,17500.0,63.6049,63.65,63.3949,63.3949,17500.0
2011-05-18 14:15:00,84.5,84.51,84.3,84.33,29600.0,63.3949,63.4024,63.2448,63.2673,29600.0
2011-05-18 14:20:00,84.35,84.45,84.26,84.26,19300.0,63.2823,63.3574,63.2148,63.2148,19300.0
2011-05-18 14:25:00,84.26,84.35,84.14,84.33,19500.0,63.2148,63.2823,63.1248,63.2673,19500.0
2011-05-18 14:30:00,84.33,84.44,84.33,84.4,13300.0,63.2673,63.3499,63.2673,63.3199,13300.0
2011-05-18 14:35:00,84.4,84.43,84.07,84.07,17900.0,63.3199,63.3424,63.0723,63.0723,17900.0
2011-05-18 14:40:00,84.06,84.2,84.06,84.1,25500.0,63.0648,63.1698,63.0648,63.0948,25500.0
2011-05-18 14:45:00,84.1,84.22,84.08,84.09,16200.0,63.0948,63.1848,63.0798,63.0873,16200.0
2011-05-18 14:50:00,84.12,84.15,84.01,84.07,16800.0,63.1098,63.1323,63.0273,63.0723,16800.0
2011-05-18 14:55:00,84.09,84.12,83.95,84.0,18500.0,63.0873,63.1098,62.9822,63.0198,18500.0
2011-05-18 15:00:00,83.99,84.02,83.83,83.99,44600.0,63.0123,63.0348,62.8922,63.0123,44600.0
2011-05-18 15:05:00,83.99,84.07,83.86,83.86,27300.0,63.0123,63.0723,62.9147,62.9147,27300.0
2011-05-18 15:10:00,83.87,83.87,83.79,83.79,36800.0,62.9222,62.9222,62.8622,62.8622,36800.0
2011-05-18 15:15:00,83.79,83.8,83.67,83.76,62600.0,62.8622,62.8697,62.7722,62.8397,62600.0
2011-05-18 15:20:00,83.78,83.8,83.5,83.69,60500.0,62.8547,62.8697,62.6446,62.7872,60500.0
2011-05-18 15:25:00,83.69,83.92,83.68,83.9,22100.0,62.7872,62.9597,62.7797,62.9447,22100.0
2011-05-18 15:30:00,83.88,83.88,83.71,83.77,27900.0,62.9297,62.9297,62.8022,62.8472,27900.0
2011-05-18 15:35:00,83.76,83.79,83.68,83.69,21200.0,62.8397,62.8622,62.7797,62.7872,21200.0
2011-05-18 15:40:00,83.69,83.78,83.62,83.78,25500.0,62.7872,62.8547,62.7347,62.8547,25500.0
2011-05-18 15:45:00,83.78,83.78,83.64,83.68,46100.0,62.8547,62.8547,62.7497,62.7797,46100.0
2011-05-18 15:50:00,83.68,83.78,83.64,83.7,43100.0,62.7797,62.8547,62.7497,62.7947,43100.0
2011-05-18 15:55:00,83.7,83.71,83.6,83.63,92100.0,62.7947,62.8022,62.7197,62.7422,92100.0
2011-05-19 09:30:00,83.94,84.41,83.75,84.4,33600.0,62.9747,63.3274,62.8322,63.3199,33600.0
2011-05-19 09:35:00,84.37,84.84,84.34,84.66,28000.0,63.2973,63.65,63.2748,63.5149,28000.0
2011-05-19 09:40:00,84.6,84.6,84.28,84.49,11300.0,63.4699,63.4699,63.2298,63.3874,11300.0
2011-05-19 09:45:00,84.49,84.49,84.2,84.27,10200.0,63.3874,63.3874,63.1698,63.2223,10200.0
2011-05-19 09:50:00,84.29,84.33,84.11,84.17,24700.0,63.2373,63.2673,63.1023,63.1473,24700.0
2011-05-19 09:55:00,84.13,84.42,84.13,84.34,21700.0,63.1173,63.3349,63.1173,63.2748,21700.0
2011-05-19 10:00:00,84.32,84.32,83.9,84.14,29000.0,63.2598,63.2598,62.9447,63.1248,29000.0
2011-05-19 10:05:00,84.11,84.15,83.73,83.77,18300.0,63.1023,63.1323,62.8172,62.8472,18300.0
2011-05-19 10:10:00,83.76,83.78,83.22,83.71,14300.0,62.8397,62.8547,62.4346,62.8022,14300.0
2011-05-19 10:15:00,83.69,83.73,83.26,83.5,17400.0,62.7872,62.8172,62.4646,62.6446,17400.0
2011-05-19 10:20:00,83.48,83.72,83.48,83.62,5300.0,62.6296,62.8097,62.6296,62.7347,5300.0
2011-05-19 10:25:00,83.62,83.7,83.42,83.6,10000.0,62.7347,62.7947,62.5846,62.7197,10000.0
2011-05-19 10:30:00,83.66,83.71,83.39,83.44,7200.0,62.7647,62.8022,62.5621,62.5996,7200.0
2011-05-19 10:35:00,83.49,83.55,83.26,83.36,5700.0,62.6371,62.6822,62.4646,62.5396,5700.0
2011-05-19 10:40:00,83.35,83.44,82.94,82.94,31600.0,62.5321,62.5996,62.2245,62.2245,31600.0
2011-05-19 10:45:00,82.9,82.98,82.88,82.97,4300.0,62.1945,62.2545,62.1795,62.247,4300.0
2011-05-19 10:50:00,82.97,82.97,82.63,82.64,12500.0,62.247,62.247,61.9919,61.9994,12500.0
2011-05-19 10:55:00,82.64,82.79,82.63,82.76,13300.0,61.9994,62.112,61.9919,62.0895,13300.0
2011-05-19 11:00:00,82.76,83.07,82.69,82.89,8200.0,62.0895,62.322,62.037,62.187,8200.0
2011-05-19 11:05:00,82.9,83.01,82.73,82.73,19600.0,62.1945,62.277,62.067,62.067,19600.0
2011-05-19 11:10:00,82.74,82.79,82.61,82.79,5200.0,62.0745,62.112,61.9769,62.112,5200.0
2011-05-19 11:15:00,82.79,82.85,82.69,82.77,7700.0,62.112,62.157,62.037,62.097,7700.0
2011-05-19 11:20:00,82.8,82.93,82.79,82.91,16000.0,62.1195,62.217,62.112,62.202,16000.0
2011-05-19 11:25:00,82.93,82.97,82.9,82.95,7700.0,62.217,62.247,62.1945,62.232,7700.0
2011-05-19 11:30:00,82.93,83.14,82.93,83.09,12300.0,62.217,62.3746,62.217,62.337,12300.0
2011-05-19 11:35:00,83.06,83.16,82.89,82.89,8400.0,62.3145,62.3896,62.187,62.187,8400.0
2011-05-19 11:40:00,82.88,82.91,82.77,82.91,3900.0,62.1795,62.202,62.097,62.202,3900.0
2011-05-19 11:45:00,82.88,82.94,82.84,82.84,3500.0,62.1795,62.2245,62.1495,62.1495,3500.0
2011-05-19 11:50:00,82.79,82.92,82.75,82.87,8700.0,62.112,62.2095,62.082,62.172,8700.0
2011-05-19 11:55:00,82.81,82.81,82.71,82.81,2600.0,62.127,62.127,62.052,62.127,2600.0
2011-05-19 12:00:00,82.79,82.9,82.76,82.79,3300.0,62.112,62.1945,62.0895,62.112,3300.0
2011-05-19 12:05:00,82.76,83.08,82.76,83.08,4900.0,62.0895,62.3295,62.0895,62.3295,4900.0
2011-05-19 12:10:00,83.04,83.26,83.03,83.25,5900.0,62.2995,62.4646,62.292,62.4571,5900.0
2011-05-19 12:15:00,83.22,83.22,83.16,83.19,2900.0,62.4346,62.4346,62.3896,62.4121,2900.0
2011-05-19 12:20:00,83.24,83.28,83.24,83.27,800.0,62.4496,62.4796,62.4496,62.4721,800.0
2011-05-19 12:25:00,83.2,83.42,83.19,83.31,5400.0,62.4196,62.5846,62.4121,62.5021,5400.0
2011-05-19 12:30:00,83.36,83.46,83.23,83.31,5100.0,62.5396,62.6146,62.4421,62.5021,5100.0
2011-05-19 12:35:00,83.27,83.35,83.26,83.35,2700.0,62.4721,62.5321,62.4646,62.5321,2700.0
2011-05-19 12:40:00,83.33,83.42,83.33,83.41,3000.0,62.5171,62.5846,62.5171,62.5771,3000.0
2011-05-19 12:45:00,83.43,83.44,83.25,83.34,3500.0,62.5921,62.5996,62.4571,62.5246,3500.0
2011-05-19 12:50:00,83.34,83.41,83.29,83.3,5600.0,62.5246,62.5771,62.4871,62.4946,5600.0
2011-05-19 12:55:00,83.3,83.31,83.2,83.29,3500.0,62.4946,62.5021,62.4196,62.4871,3500.0
2011-05-19 13:00:00,83.31,83.32,83.23,83.28,13800.0,62.5021,62.5096,62.4421,62.4796,13800.0
2011-05-19 13:05:00,83.27,83.38,83.26,83.37,4100.0,62.4721,62.5546,62.4646,62.5471,4100.0
2011-05-19 13:10:00,83.36,83.47,83.36,83.47,1700.0,62.5396,62.6221,62.5396,62.6221,1700.0
2011-05-19 13:15:00,83.45,83.56,83.39,83.56,4100.0,62.6071,62.6897,62.5621,62.6897,4100.0
2011-05-19 13:20:00,83.55,83.58,83.47,83.53,7600.0,62.6822,62.7047,62.6221,62.6671,7600.0
2011-05-19 13:25:00,83.51,83.53,83.43,83.48,5600.0,62.6521,62.6671,62.5921,62.6296,5600.0
2011-05-19 13:30:00,83.5,83.5,83.47,83.5,6200.0,62.6446,62.6446,62.6221,62.6446,6200.0
2011-05-19 13:35:00,83.5,83.5,83.39,83.42,9100.0,62.6446,62.6446,62.5621,62.5846,9100.0
2011-05-19 13:40:00,83.41,83.41,83.3,83.39,9500.0,62.5771,62.5771,62.4946,62.5621,9500.0
2011-05-19 13:45:00,83.38,83.45,83.36,83.42,9200.0,62.5546,62.6071,62.5396,62.5846,9200.0
2011-05-19 13:50:00,83.43,83.45,83.35,83.37,4800.0,62.5921,62.6071,62.5321,62.5471,4800.0
2011-05-19 13:55:00,83.38,83.49,83.36,83.47,12500.0,62.5546,62.6371,62.5396,62.6221,12500.0
2011-05-19 14:00:00,83.47,83.53,83.45,83.45,5900.0,62.6221,62.6671,62.6071,62.6071,5900.0
2011-05-19 14:05:00,83.45,83.49,83.34,83.35,8300.0,62.6071,62.6371,62.5246,62.5321,8300.0
2011-05-19 14:10:00,83.35,83.41,83.25,83.31,17700.0,62.5321,62.5771,62.4571,62.5021,17700.0
2011-05-19 14:15:00,83.32,83.33,83.21,83.24,9800.0,62.5096,62.5171,62.4271,62.4496,9800.0
2011-05-19 14:20:00,83.24,83.31,83.2,83.21,8300.0,62.4496,62.5021,62.4196,62.4271,8300.0
2011-05-19 14:25:00,83.18,83.21,83.07,83.15,8400.0,62.4046,62.4271,62.322,62.3821,8400.0
2011-05-19 14:30:00,83.13,83.21,83.07,83.19,6100.0,62.3671,62.4271,62.322,62.4121,6100.0
2011-05-19 14:35:00,83.19,83.28,83.17,83.19,7600.0,62.4121,62.4796,62.3971,62.4121,7600.0
2011-05-19 14:40:00,83.16,83.19,82.92,82.92,6600.0,62.3896,62.4121,62.2095,62.2095,6600.0
2011-05-19 14:45:00,82.98,83.1,82.98,83.08,4300.0,62.2545,62.3445,62.2545,62.3295,4300.0
2011-05-19 14:50:00,83.1,83.27,83.08,83.19,19400.0,62.3445,62.4721,62.3295,62.4121,19400.0
2011-05-19 14:55:00,83.19,83.28,83.19,83.21,8300.0,62.4121,62.4796,62.4121,62.4271,8300.0
2011-05-19 15:00:00,83.22,83.36,83.22,83.24,9200.0,62.4346,62.5396,62.4346,62.4496,9200.0
2011-05-19 15:05:00,83.25,83.3,83.2,83.28,10400.0,62.4571,62.4946,62.4196,62.4796,10400.0
2011-05-19 15:10:00,83.3,83.31,83.23,83.24,5300.0,62.4946,62.5021,62.4421,62.4496,5300.0
2011-05-19 15:15:00,83.24,83.27,83.23,83.25,13900.0,62.4496,62.4721,62.4421,62.4571,13900.0
2011-05-19 15:20:00,83.25,83.33,83.24,83.26,4600.0,62.4571,62.5171,62.4496,62.4646,4600.0
2011-05-19 15:25:00,83.25,83.26,83.19,83.21,15600.0,62.4571,62.4646,62.4121,62.4271,15600.0
2011-05-19 15:30:00,83.23,83.37,83.23,83.35,24600.0,62.4421,62.5471,62.4421,62.5321,24600.0
2011-05-19 15:35:00,83.35,83.52,83.35,83.5,53900.0,62.5321,62.6596,62.5321,62.6446,53900.0
2011-05-19 15:40:00,83.51,83.52,83.41,83.48,37800.0,62.6521,62.6596,62.5771,62.6296,37800.0
2011-05-19 15:45:00,83.49,83.55,83.44,83.5,19100.0,62.6371,62.6822,62.5996,62.6446,19100.0
2011-05-19 15:50:00,83.5,83.53,83.44,83.53,14700.0,62.6446,62.6671,62.5996,62.6671,14700.0
2011-05-19 15:55:00,83.54,83.58,83.5,83.51,39400.0,62.6747,62.7047,62.6446,62.6521,39400.0
2011-05-20 09:30:00,83.4,83.5,83.05,83.13,42800.0,62.5696,62.6446,62.307,62.3671,42800.0
2011-05-20 09:35:00,83.07,83.07,82.81,82.91,6200.0,62.322,62.322,62.127,62.202,6200.0
2011-05-20 09:40:00,82.91,83.02,82.86,82.86,11400.0,62.202,62.2845,62.1645,62.1645,11400.0
2011-05-20 09:45:00,82.85,82.92,82.64,82.66,6800.0,62.157,62.2095,61.9994,62.0144,6800.0
2011-05-20 09:50:00,82.68,82.77,82.41,82.46,13800.0,62.0294,62.097,61.8269,61.8644,13800.0
2011-05-20 09:55:00,82.44,82.45,82.27,82.28,4300.0,61.8494,61.8569,61.7219,61.7294,4300.0
2011-05-20 10:00:00,82.26,82.28,81.99,82.13,12700.0,61.7144,61.7294,61.5118,61.6168,12700.0
2011-05-20 10:05:00,82.12,82.17,82.0,82.08,9600.0,61.6093,61.6468,61.5193,61.5793,9600.0
2011-05-20 10:10:00,82.05,82.28,82.02,82.02,11100.0,61.5568,61.7294,61.5343,61.5343,11100.0
2011-05-20 10:15:00,82.0,82.23,81.96,82.23,7300.0,61.5193,61.6918,61.4893,61.6918,7300.0
2011-05-20 10:20:00,82.21,82.23,82.03,82.03,3200.0,61.6768,61.6918,61.5418,61.5418,3200.0
2011-05-20 10:25:00,82.05,82.23,82.05,82.06,5800.0,61.5568,61.6918,61.5568,61.5643,5800.0
2011-05-20 10:30:00,82.02,82.07,81.91,82.02,6100.0,61.5343,61.5718,61.4518,61.5343,6100.0
2011-05-20 10:35:00,82.03,82.09,81.85,82.03,5900.0,61.5418,61.5868,61.4068,61.5418,5900.0
2011-05-20 10:40:00,82.03,82.12,81.79,81.83,22800.0,61.5418,61.6093,61.3617,61.3917,22800.0
2011-05-20 10:45:00,81.82,81.82,81.54,81.66,13000.0,61.3842,61.3842,61.1742,61.2642,13000.0
2011-05-20 10:50:00,81.62,81.73,81.62,81.67,6000.0,61.2342,61.3167,61.2342,61.2717,6000.0
2011-05-20 10:55:00,81.71,81.73,81.59,81.71,3400.0,61.3017,61.3167,61.2117,61.3017,3400.0
2011-05-20 11:00:00,81.71,81.79,81.63,81.79,10600.0,61.3017,61.3617,61.2417,61.3617,10600.0
2011-05-20 11:05:00,81.79,81.97,81.79,81.97,7700.0,61.3617,61.4968,61.3617,61.4968,7700.0
2011-05-20 11:10:00,81.98,82.23,81.98,82.06,6000.0,61.5043,61.6918,61.5043,61.5643,6000.0
2011-05-20 11:15:00,82.02,82.12,81.98,82.02,4100.0,61.5343,61.6093,61.5043,61.5343,4100.0
2011-05-20 11:20:00,81.94,82.12,81.88,82.04,17500.0,61.4743,61.6093,61.4293,61.5493,17500.0
2011-05-20 11:25:00,82.04,82.16,82.01,82.15,8600.0,61.5493,61.6393,61.5268,61.6318,8600.0
2011-05-20 11:30:00,82.16,82.25,82.15,82.19,6800.0,61.6393,61.7068,61.6318,61.6618,6800.0
2011-05-20 11:35:00,82.15,82.52,82.15,82.44,17000.0,61.6318,61.9094,61.6318,61.8494,17000.0
2011-05-20 11:40:00,82.42,82.42,82.1,82.13,9900.0,61.8344,61.8344,61.5943,61.6168,9900.0
2011-05-20 11:45:00,82.14,82.26,82.07,82.13,14800.0,61.6243,61.7144,61.5718,61.6168,14800.0
2011-05-20 11:50:00,82.15,82.26,82.07,82.07,12100.0,61.6318,61.7144,61.5718,61.5718,12100.0
2011-05-20 11:55:00,82.04,82.22,82.04,82.09,5200.0,61.5493,61.6843,61.5493,61.5868,5200.0
2011-05-20 12:00:00,82.13,82.42,82.12,82.4,11400.0,61.6168,61.8344,61.6093,61.8194,11400.0
2011-05-20 12:05:00,82.4,82.46,82.32,82.32,24000.0,61.8194,61.8644,61.7594,61.7594,24000.0
2011-05-20 12:10:00,82.37,82.64,82.37,82.61,5000.0,61.7969,61.9994,61.7969,61.9769,5000.0
2011-05-20 12:15:00,82.61,82.68,82.6,82.68,3200.0,61.9769,62.0294,61.9694,62.0294,3200.0
2011-05-20 12:20:00,82.68,82.95,82.68,82.92,9200.0,62.0294,62.232,62.0294,62.2095,9200.0
2011-05-20 12:25:00,82.89,83.07,82.87,83.07,11000.0,62.187,62.322,62.172,62.322,11000.0
2011-05-20 12:30:00,83.07,83.18,83.0,83.03,12500.0,62.322,62.4046,62.2695,62.292,12500.0
2011-05-20 12:35:00,83.0,83.16,82.97,83.16,20700.0,62.2695,62.3896,62.247,62.3896,20700.0
2011-05-20 12:40:00,83.16,83.26,83.09,83.21,19700.0,62.3896,62.4646,62.337,62.4271,19700.0
2011-05-20 12:45:00,83.21,83.21,83.1,83.11,8300.0,62.4271,62.4271,62.3445,62.3521,8300.0
2011-05-20 12:50:00,83.1,83.18,83.07,83.13,14200.0,62.3445,62.4046,62.322,62.3671,14200.0
2011-05-20 12:55:00,83.12,83.19,83.06,83.08,10400.0,62.3596,62.4121,62.3145,62.3295,10400.0
2011-05-20 13:00:00,83.06,83.16,83.06,83.14,7100.0,62.3145,62.3896,62.3145,62.3746,7100.0
2011-05-20 13:05:00,83.12,83.14,83.07,83.07,5600.0,62.3596,62.3746,62.322,62.322,5600.0
2011-05-20 13:10:00,83.07,83.15,83.02,83.12,12000.0,62.322,62.3821,62.2845,62.3596,12000.0
2011-05-20 13:15:00,83.11,83.32,83.1,83.27,13100.0,62.3521,62.5096,62.3445,62.4721,13100.0
2011-05-20 13:20:00,83.29,83.44,83.22,83.43,18200.0,62.4871,62.5996,62.4346,62.5921,18200.0
2011-05-20 13:25:00,83.44,83.52,83.4,83.52,33100.0,62.5996,62.6596,62.5696,62.6596,33100.0
2011-05-20 13:30:00,83.52,83.58,83.46,83.55,12700.0,62.6596,62.7047,62.6146,62.6822,12700.0
2011-05-20 13:35:00,83.55,83.68,83.5,83.65,15300.0,62.6822,62.7797,62.6446,62.7572,15300.0
2011-05-20 13:40:00,83.65,83.69,83.5,83.51,6100.0,62.7572,62.7872,62.6446,62.6521,6100.0
2011-05-20 13:45:00,83.52,83.54,83.47,83.47,6300.0,62.6596,62.6747,62.6221,62.6221,6300.0
2011-05-20 13:50:00,83.46,83.48,83.45,83.47,5800.0,62.6146,62.6296,62.6071,62.6221,5800.0
2011-05-20 13:55:00,83.49,83.54,83.43,83.54,6800.0,62.6371,62.6747,62.5921,62.6747,6800.0
2011-05-20 14:00:00,83.56,83.58,83.45,83.45,4500.0,62.6897,62.7047,62.6071,62.6071,4500.0
2011-05-20 14:05:00,83.45,83.5,83.4,83.4,13400.0,62.6071,62.6446,62.5696,62.5696,13400.0
2011-05-20 14:10:00,83.4,83.44,83.29,83.29,8800.0,62.5696,62.5996,62.4871,62.4871,8800.0
2011-05-20 14:15:00,83.28,83.43,83.26,83.39,10400.0,62.4796,62.5921,62.4646,62.5621,10400.0
2011-05-20 14:20:00,83.38,83.41,83.24,83.37,8700.0,62.5546,62.5771,62.4496,62.5471,8700.0
2011-05-20 14:25:00,83.4,83.42,83.37,83.37,5600.0,62.5696,62.5846,62.5471,62.5471,5600.0
2011-05-20 14:30:00,83.38,83.38,83.23,83.23,2900.0,62.5546,62.5546,62.4421,62.4421,2900.0
2011-05-20 14:35:00,83.23,83.26,83.18,83.26,7300.0,62.4421,62.4646,62.4046,62.4646,7300.0
2011-05-20 14:40:00,83.27,83.42,83.25,83.42,10100.0,62.4721,62.5846,62.4571,62.5846,10100.0
2011-05-20 14:45:00,83.44,83.44,83.32,83.34,4800.0,62.5996,62.5996,62.5096,62.5246,4800.0
2011-05-20 14:50:00,83.34,83.34,83.25,83.28,5600.0,62.5246,62.5246,62.4571,62.4796,5600.0
2011-05-20 14:55:00,83.27,83.27,83.06,83.12,6000.0,62.4721,62.4721,62.3145,62.3596,6000.0
2011-05-20 15:00:00,83.09,83.13,82.98,83.05,12100.0,62.337,62.3671,62.2545,62.307,12100.0
2011-05-20 15:05:00,83.06,83.11,83.05,83.06,9100.0,62.3145,62.3521,62.307,62.3145,9100.0
2011-05-20 15:10:00,83.07,83.17,83.07,83.15,10700.0,62.322,62.3971,62.322,62.3821,10700.0
2011-05-20 15:15:00,83.15,83.31,83.13,83.24,32700.0,62.3821,62.5021,62.3671,62.4496,32700.0
2011-05-20 15:20:00,83.22,83.38,83.15,83.35,15000.0,62.4346,62.5546,62.3821,62.5321,15000.0
2011-05-20 15:25:00,83.35,83.36,83.31,83.34,8800.0,62.5321,62.5396,62.5021,62.5246,8800.0
2011-05-20 15:30:00,83.34,83.45,83.32,83.42,33800.0,62.5246,62.6071,62.5096,62.5846,33800.0
2011-05-20 15:35:00,83.42,83.42,83.16,83.26,18100.0,62.5846,62.5846,62.3896,62.4646,18100.0
2011-05-20 15:40:00,83.27,83.28,83.09,83.14,25400.0,62.4721,62.4796,62.337,62.3746,25400.0
2011-05-20 15:45:00,83.13,83.17,83.0,83.06,46600.0,62.3671,62.3971,62.2695,62.3145,46600.0
2011-05-20 15:50:00,83.06,83.07,82.68,82.74,39300.0,62.3145,62.322,62.0294,62.0745,39300.0
2011-05-20 15:55:00,82.74,82.9,82.69,82.84,64500.0,62.0745,62.1945,62.037,62.1495,64500.0
2011-05-23 09:30:00,81.33,81.33,80.88,81.16,18100.0,61.0166,61.0166,60.679,60.8891,18100.0
2011-05-23 09:35:00,81.15,81.44,81.01,81.44,10600.0,60.8816,61.0992,60.7766,61.0992,10600.0
2011-05-23 09:40:00,81.41,81.5,81.31,81.31,6800.0,61.0767,61.1442,61.0016,61.0016,6800.0
2011-05-23 09:45:00,81.27,81.41,81.2,81.36,6100.0,60.9716,61.0767,60.9191,61.0391,6100.0
2011-05-23 09:50:00,81.33,81.36,81.19,81.22,3900.0,61.0166,61.0391,60.9116,60.9341,3900.0
2011-05-23 09:55:00,81.26,81.44,81.26,81.3,6000.0,60.9641,61.0992,60.9641,60.9941,6000.0
2011-05-23 10:00:00,81.32,81.68,81.24,81.59,8200.0,61.0091,61.2792,60.9491,61.2117,8200.0
2011-05-23 10:05:00,81.59,81.75,81.55,81.56,6600.0,61.2117,61.3317,61.1817,61.1892,6600.0
2011-05-23 10:10:00,81.54,81.59,81.27,81.27,6000.0,61.1742,61.2117,60.9716,60.9716,6000.0
2011-05-23 10:15:00,81.34,81.34,81.02,81.02,5300.0,61.0241,61.0241,60.7841,60.7841,5300.0
2011-05-23 10:20:00,81.02,81.26,80.99,81.1,16400.0,60.7841,60.9641,60.7616,60.8441,16400.0
2011-05-23 10:25:00,81.03,81.14,81.0,81.04,3800.0,60.7916,60.8741,60.7691,60.7991,3800.0
2011-05-23 10:30:00,81.07,81.38,81.07,81.34,3100.0,60.8216,61.0541,60.8216,61.0241,3100.0
2011-05-23 10:35:00,81.36,81.44,81.29,81.37,3400.0,61.0391,61.0992,60.9866,61.0466,3400.0
2011-05-23 10:40:00,81.31,81.33,81.14,81.29,11400.0,61.0016,61.0166,60.8741,60.9866,11400.0
2011-05-23 10:45:00,81.29,81.31,81.06,81.14,6000.0,60.9866,61.0016,60.8141,60.8741,6000.0
2011-05-23 10:50:00,81.1,81.31,81.05,81.2,8100.0,60.8441,61.0016,60.8066,60.9191,8100.0
2011-05-23 10:55:00,81.2,81.22,81.03,81.05,14200.0,60.9191,60.9341,60.7916,60.8066,14200.0
2011-05-23 11:00:00,81.0,81.22,81.0,81.2,6800.0,60.7691,60.9341,60.7691,60.9191,6800.0
2011-05-23 11:05:00,81.18,81.18,80.99,81.02,21500.0,60.9041,60.9041,60.7616,60.7841,21500.0
2011-05-23 11:10:00,81.02,81.07,80.84,80.86,12800.0,60.7841,60.8216,60.649,60.664,12800.0
2011-05-23 11:15:00,80.86,80.88,80.69,80.88,15600.0,60.664,60.679,60.5365,60.679,15600.0
2011-05-23 11:20:00,80.87,80.9,80.77,80.84,3100.0,60.6715,60.694,60.5965,60.649,3100.0
2011-05-23 11:25:00,80.84,81.06,80.8,81.03,6300.0,60.649,60.8141,60.619,60.7916,6300.0
2011-05-23 11:30:00,81.03,81.03,80.84,80.91,6300.0,60.7916,60.7916,60.649,60.7015,6300.0
2011-05-23 11:35:00,80.89,80.9,80.71,80.86,6700.0,60.6865,60.694,60.5515,60.664,6700.0
2011-05-23 11:40:00,80.85,80.91,80.76,80.85,4300.0,60.6565,60.7015,60.589,60.6565,4300.0
2011-05-23 11:45:00,80.91,81.03,80.88,80.99,9100.0,60.7015,60.7916,60.679,60.7616,9100.0
2011-05-23 11:50:00,80.99,81.21,80.95,81.21,15200.0,60.7616,60.9266,60.7315,60.9266,15200.0
2011-05-23 11:55:00,81.21,81.21,81.0,81.11,9500.0,60.9266,60.9266,60.7691,60.8516,9500.0
2011-05-23 12:00:00,81.12,81.14,80.99,81.01,7400.0,60.8591,60.8741,60.7616,60.7766,7400.0
2011-05-23 12:05:00,80.94,81.09,80.94,81.06,1400.0,60.724,60.8366,60.724,60.8141,1400.0
2011-05-23 12:10:00,81.02,81.04,80.87,81.0,4700.0,60.7841,60.7991,60.6715,60.7691,4700.0
2011-05-23 12:15:00,80.99,80.99,80.84,80.95,3500.0,60.7616,60.7616,60.649,60.7315,3500.0
2011-05-23 12:20:00,80.97,81.06,80.92,81.06,10700.0,60.7465,60.8141,60.709,60.8141,10700.0
2011-05-23 12:25:00,81.03,81.24,81.01,81.24,8800.0,60.7916,60.9491,60.7766,60.9491,8800.0
2011-05-23 12:30:00,81.23,81.32,81.16,81.3,8000.0,60.9416,61.0091,60.8891,60.9941,8000.0
2011-05-23 12:35:00,81.31,81.31,81.18,81.18,5400.0,61.0016,61.0016,60.9041,60.9041,5400.0
2011-05-23 12:40:00,81.2,81.21,81.1,81.19,9500.0,60.9191,60.9266,60.8441,60.9116,9500.0
2011-05-23 12:45:00,81.16,81.31,81.12,81.31,4000.0,60.8891,61.0016,60.8591,61.0016,4000.0
2011-05-23 12:50:00,81.32,81.37,81.32,81.37,3500.0,61.0091,61.0466,61.0091,61.0466,3500.0
2011-05-23 12:55:00,81.37,81.4,81.34,81.38,3100.0,61.0466,61.0691,61.0241,61.0541,3100.0
2011-05-23 13:00:00,81.39,81.39,81.31,81.31,4200.0,61.0616,61.0616,61.0016,61.0016,4200.0
2011-05-23 13:05:00,81.3,81.36,81.29,81.36,2700.0,60.9941,61.0391,60.9866,61.0391,2700.0
2011-05-23 13:10:00,81.33,81.4,81.32,81.34,6800.0,61.0166,61.0691,61.0091,61.0241,6800.0
2011-05-23 13:15:00,81.35,81.37,81.25,81.29,11000.0,61.0316,61.0466,60.9566,60.9866,11000.0
2011-05-23 13:20:00,81.32,81.34,81.3,81.32,6000.0,61.0091,61.0241,60.9941,61.0091,6000.0
2011-05-23 13:25:00,81.32,81.32,81.18,81.19,5300.0,61.0091,61.0091,60.9041,60.9116,5300.0
2011-05-23 13:30:00,81.21,81.31,81.21,81.31,11800.0,60.9266,61.0016,60.9266,61.0016,11800.0
2011-05-23 13:35:00,81.32,81.36,81.27,81.31,4100.0,61.0091,61.0391,60.9716,61.0016,4100.0
2011-05-23 13:40:00,81.31,81.39,81.31,81.37,8800.0,61.0016,61.0616,61.0016,61.0466,8800.0
2011-05-23 13:45:00,81.36,81.52,81.34,81.51,9000.0,61.0391,61.1592,61.0241,61.1517,9000.0
2011-05-23 13:50:00,81.52,81.59,81.51,81.57,8100.0,61.1592,61.2117,61.1517,61.1967,8100.0
2011-05-23 13:55:00,81.57,81.71,81.51,81.67,8300.0,61.1967,61.3017,61.1517,61.2717,8300.0
2011-05-23 14:00:00,81.65,81.68,81.6,81.65,5800.0,61.2567,61.2792,61.2192,61.2567,5800.0
2011-05-23 14:05:00,81.65,81.71,81.64,81.67,17500.0,61.2567,61.3017,61.2492,61.2717,17500.0
2011-05-23 14:10:00,81.67,81.91,81.66,81.83,25300.0,61.2717,61.4518,61.2642,61.3917,25300.0
2011-05-23 14:15:00,81.85,81.9,81.75,81.8,7600.0,61.4068,61.4443,61.3317,61.3692,7600.0
2011-05-23 14:20:00,81.8,81.81,81.73,81.76,8800.0,61.3692,61.3767,61.3167,61.3392,8800.0
2011-05-23 14:25:00,81.77,81.86,81.73,81.77,8600.0,61.3467,61.4143,61.3167,61.3467,8600.0
2011-05-23 14:30:00,81.76,82.01,81.76,82.01,13600.0,61.3392,61.5268,61.3392,61.5268,13600.0
2011-05-23 14:35:00,82.0,82.34,81.99,82.21,25200.0,61.5193,61.7744,61.5118,61.6768,25200.0
2011-05-23 14:40:00,82.2,82.25,82.02,82.04,8800.0,61.6693,61.7068,61.5343,61.5493,8800.0
2011-05-23 14:45:00,82.06,82.1,81.91,81.92,12000.0,61.5643,61.5943,61.4518,61.4593,12000.0
2011-05-23 14:50:00,81.9,82.02,81.88,82.0,12100.0,61.4443,61.5343,61.4293,61.5193,12100.0
2011-05-23 14:55:00,81.99,82.0,81.87,81.91,9300.0,61.5118,61.5193,61.4218,61.4518,9300.0
2011-05-23 15:00:00,81.93,81.94,81.87,81.93,10700.0,61.4668,61.4743,61.4218,61.4668,10700.0
2011-05-23 15:05:00,81.92,81.96,81.81,81.84,9900.0,61.4593,61.4893,61.3767,61.3993,9900.0
2011-05-23 15:10:00,81.83,81.86,81.76,81.78,13300.0,61.3917,61.4143,61.3392,61.3542,13300.0
2011-05-23 15:15:00,81.78,81.8,81.67,81.73,10400.0,61.3542,61.3692,61.2717,61.3167,10400.0
2011-05-23 15:20:00,81.73,81.76,81.65,81.65,19400.0,61.3167,61.3392,61.2567,61.2567,19400.0
2011-05-23 15:25:00,81.66,81.72,81.59,81.67,16600.0,61.2642,61.3092,61.2117,61.2717,16600.0
2011-05-23 15:30:00,81.68,81.71,81.63,81.65,16400.0,61.2792,61.3017,61.2417,61.2567,16400.0
2011-05-23 15:35:00,81.66,81.71,81.61,81.61,16800.0,61.2642,61.3017,61.2267,61.2267,16800.0
2011-05-23 15:40:00,81.61,81.63,81.45,81.47,27800.0,61.2267,61.2417,61.1067,61.1217,27800.0
2011-05-23 15:45:00,81.44,81.51,81.38,81.46,61800.0,61.0992,61.1517,61.0541,61.1142,61800.0
2011-05-23 15:50:00,81.46,81.47,81.37,81.38,26900.0,61.1142,61.1217,61.0466,61.0541,26900.0
2011-05-23 15:55:00,81.37,81.53,81.34,81.43,54600.0,61.0466,61.1667,61.0241,61.0917,54600.0
2011-05-24 09:30:00,81.73,81.73,81.54,81.72,10400.0,61.3167,61.3167,61.1742,61.3092,10400.0
2011-05-24 09:35:00,81.76,82.01,81.67,81.7,15500.0,61.3392,61.5268,61.2717,61.2942,15500.0
2011-05-24 09:40:00,81.7,81.76,81.46,81.51,10600.0,61.2942,61.3392,61.1142,61.1517,10600.0
2011-05-24 09:45:00,81.57,81.6,81.46,81.59,10400.0,61.1967,61.2192,61.1142,61.2117,10400.0
2011-05-24 09:50:00,81.58,81.96,81.57,81.96,3500.0,61.2042,61.4893,61.1967,61.4893,3500.0
2011-05-24 09:55:00,82.02,82.15,81.9,81.94,5300.0,61.5343,61.6318,61.4443,61.4743,5300.0
2011-05-24 10:00:00,81.97,82.12,81.63,81.67,6200.0,61.4968,61.6093,61.2417,61.2717,6200.0
2011-05-24 10:05:00,81.67,81.69,81.52,81.61,5800.0,61.2717,61.2867,61.1592,61.2267,5800.0
2011-05-24 10:10:00,81.66,81.88,81.64,81.77,16300.0,61.2642,61.4293,61.2492,61.3467,16300.0
2011-05-24 10:15:00,81.78,81.95,81.74,81.8,6200.0,61.3542,61.4818,61.3242,61.3692,6200.0
2011-05-24 10:20:00,81.8,81.95,81.77,81.8,3600.0,61.3692,61.4818,61.3467,61.3692,3600.0
2011-05-24 10:25:00,81.81,81.88,81.61,81.63,9000.0,61.3767,61.4293,61.2267,61.2417,9000.0
2011-05-24 10:30:00,81.6,81.78,81.53,81.54,9200.0,61.2192,61.3542,61.1667,61.1742,9200.0
2011-05-24 10:35:00,81.5,81.53,81.31,81.31,6200.0,61.1442,61.1667,61.0016,61.0016,6200.0
2011-05-24 10:40:00,81.33,81.56,81.33,81.55,4600.0,61.0166,61.1892,61.0166,61.1817,4600.0
2011-05-24 10:45:00,81.5,81.53,81.39,81.44,3800.0,61.1442,61.1667,61.0616,61.0992,3800.0
2011-05-24 10:50:00,81.38,81.41,81.22,81.31,4300.0,61.0541,61.0767,60.9341,61.0016,4300.0
2011-05-24 10:55:00,81.31,81.41,81.17,81.3,4800.0,61.0016,61.0767,60.8966,60.9941,4800.0
2011-05-24 11:00:00,81.3,81.5,81.29,81.46,4400.0,60.9941,61.1442,60.9866,61.1142,4400.0
2011-05-24 11:05:00,81.44,81.57,81.4,81.52,7000.0,61.0992,61.1967,61.0691,61.1592,7000.0
2011-05-24 11:10:00,81.52,81.62,81.5,81.57,9000.0,61.1592,61.2342,61.1442,61.1967,9000.0
2011-05-24 11:15:00,81.59,81.61,81.51,81.56,2400.0,61.2117,61.2267,61.1517,61.1892,2400.0
2011-05-24 11:20:00,81.56,81.61,81.41,81.45,4600.0,61.1892,61.2267,61.0767,61.1067,4600.0
2011-05-24 11:25:00,81.4,81.48,81.33,81.35,7700.0,61.0691,61.1292,61.0166,61.0316,7700.0
2011-05-24 11:30:00,81.41,81.51,81.41,81.46,3200.0,61.0767,61.1517,61.0767,61.1142,3200.0
2011-05-24 11:35:00,81.46,81.46,81.4,81.41,4500.0,61.1142,61.1142,61.0691,61.0767,4500.0
2011-05-24 11:40:00,81.39,81.39,81.16,81.29,5500.0,61.0616,61.0616,60.8891,60.9866,5500.0
2011-05-24 11:45:00,81.27,81.4,81.13,81.24,3900.0,60.9716,61.0691,60.8666,60.9491,3900.0
2011-05-24 11:50:00,81.23,81.3,81.18,81.3,5300.0,60.9416,60.9941,60.9041,60.9941,5300.0
2011-05-24 11:55:00,81.29,81.3,81.26,81.27,2500.0,60.9866,60.9941,60.9641,60.9716,2500.0
2011-05-24 12:00:00,81.25,81.25,81.06,81.15,6400.0,60.9566,60.9566,60.8141,60.8816,6400.0
2011-05-24 12:05:00,81.11,81.26,81.08,81.22,6800.0,60.8516,60.9641,60.8291,60.9341,6800.0
2011-05-24 12:10:00,81.23,81.28,81.16,81.24,2200.0,60.9416,60.9791,60.8891,60.9491,2200.0
2011-05-24 12:15:00,81.27,81.29,81.14,81.19,5900.0,60.9716,60.9866,60.8741,60.9116,5900.0
2011-05-24 12:20:00,81.18,81.18,81.03,81.03,4400.0,60.9041,60.9041,60.7916,60.7916,4400.0
2011-05-24 12:25:00,81.0,81.11,81.0,81.1,2900.0,60.7691,60.8516,60.7691,60.8441,2900.0
2011-05-24 12:30:00,81.1,81.12,81.0,81.05,4900.0,60.8441,60.8591,60.7691,60.8066,4900.0
2011-05-24 12:35:00,81.1,81.14,81.07,81.1,2700.0,60.8441,60.8741,60.8216,60.8441,2700.0
2011-05-24 12:40:00,81.12,81.23,81.11,81.21,3200.0,60.8591,60.9416,60.8516,60.9266,3200.0
2011-05-24 12:45:00,81.21,81.21,81.1,81.1,1900.0,60.9266,60.9266,60.8441,60.8441,1900.0
2011-05-24 12:50:00,81.12,81.18,81.12,81.14,2500.0,60.8591,60.9041,60.8591,60.8741,2500.0
2011-05-24 12:55:00,81.09,81.09,81.05,81.09,1300.0,60.8366,60.8366,60.8066,60.8366,1300.0
2011-05-24 13:00:00,81.07,81.2,81.06,81.2,4000.0,60.8216,60.9191,60.8141,60.9191,4000.0
2011-05-24 13:05:00,81.23,81.25,81.14,81.16,2800.0,60.9416,60.9566,60.8741,60.8891,2800.0
2011-05-24 13:10:00,81.14,81.14,81.07,81.08,4400.0,60.8741,60.8741,60.8216,60.8291,4400.0
2011-05-24 13:15:00,81.08,81.17,81.04,81.07,19300.0,60.8291,60.8966,60.7991,60.8216,19300.0
2011-05-24 13:20:00,81.06,81.14,81.01,81.08,33000.0,60.8141,60.8741,60.7766,60.8291,33000.0
2011-05-24 13:25:00,81.06,81.13,81.0,81.12,9800.0,60.8141,60.8666,60.7691,60.8591,9800.0
2011-05-24 13:30:00,81.12,81.17,81.05,81.1,12900.0,60.8591,60.8966,60.8066,60.8441,12900.0
2011-05-24 13:35:00,81.06,81.16,81.02,81.15,7100.0,60.8141,60.8891,60.7841,60.8816,7100.0
2011-05-24 13:40:00,81.12,81.2,81.07,81.18,16100.0,60.8591,60.9191,60.8216,60.9041,16100.0
2011-05-24 13:45:00,81.18,81.3,81.14,81.24,20700.0,60.9041,60.9941,60.8741,60.9491,20700.0
2011-05-24 13:50:00,81.22,81.35,81.2,81.35,4800.0,60.9341,61.0316,60.9191,61.0316,4800.0
2011-05-24 13:55:00,81.34,81.34,81.26,81.31,3300.0,61.0241,61.0241,60.9641,61.0016,3300.0
2011-05-24 14:00:00,81.3,81.33,81.25,81.32,6600.0,60.9941,61.0166,60.9566,61.0091,6600.0
2011-05-24 14:05:00,81.3,81.34,81.29,81.32,4000.0,60.9941,61.0241,60.9866,61.0091,4000.0
2011-05-24 14:10:00,81.3,81.33,81.24,81.26,7000.0,60.9941,61.0166,60.9491,60.9641,7000.0
2011-05-24 14:15:00,81.28,81.32,81.28,81.31,5200.0,60.9791,61.0091,60.9791,61.0016,5200.0
2011-05-24 14:20:00,81.3,81.32,81.26,81.32,5700.0,60.9941,61.0091,60.9641,61.0091,5700.0
2011-05-24 14:25:00,81.33,81.39,81.26,81.39,8600.0,61.0166,61.0616,60.9641,61.0616,8600.0
2011-05-24 14:30:00,81.41,81.42,81.32,81.33,9600.0,61.0767,61.0842,61.0091,61.0166,9600.0
2011-05-24 14:35:00,81.33,81.35,81.3,81.3,6700.0,61.0166,61.0316,60.9941,60.9941,6700.0
2011-05-24 14:40:00,81.28,81.32,81.24,81.32,10400.0,60.9791,61.0091,60.9491,61.0091,10400.0
2011-05-24 14:45:00,81.32,81.35,81.26,81.28,5000.0,61.0091,61.0316,60.9641,60.9791,5000.0
2011-05-24 14:50:00,81.26,81.33,81.23,81.33,9200.0,60.9641,61.0166,60.9416,61.0166,9200.0
2011-05-24 14:55:00,81.34,81.38,81.32,81.32,5100.0,61.0241,61.0541,61.0091,61.0091,5100.0
2011-05-24 15:00:00,81.32,81.43,81.32,81.41,5900.0,61.0091,61.0917,61.0091,61.0767,5900.0
2011-05-24 15:05:00,81.41,81.45,81.32,81.44,20800.0,61.0767,61.1067,61.0091,61.0992,20800.0
2011-05-24 15:10:00,81.42,81.45,81.34,81.44,12500.0,61.0842,61.1067,61.0241,61.0992,12500.0
2011-05-24 15:15:00,81.43,81.43,81.36,81.38,9800.0,61.0917,61.0917,61.0391,61.0541,9800.0
2011-05-24 15:20:00,81.38,81.45,81.37,81.4,11000.0,61.0541,61.1067,61.0466,61.0691,11000.0
2011-05-24 15:25:00,81.4,81.44,81.35,81.36,12800.0,61.0691,61.0992,61.0316,61.0391,12800.0
2011-05-24 15:30:00,81.37,81.37,81.26,81.26,14900.0,61.0466,61.0466,60.9641,60.9641,14900.0
2011-05-24 15:35:00,81.26,81.28,81.16,81.16,12100.0,60.9641,60.9791,60.8891,60.8891,12100.0
2011-05-24 15:40:00,81.17,81.2,81.08,81.08,15000.0,60.8966,60.9191,60.8291,60.8291,15000.0
2011-05-24 15:45:00,81.08,81.13,81.01,81.04,19800.0,60.8291,60.8666,60.7766,60.7991,19800.0
2011-05-24 15:50:00,81.04,81.06,80.88,80.94,18600.0,60.7991,60.8141,60.679,60.724,18600.0
2011-05-24 15:55:00,80.94,81.0,80.88,80.96,30800.0,60.724,60.7691,60.679,60.739,30800.0
2011-05-25 09:30:00,80.52,80.52,80.17,80.17,16600.0,60.4089,60.4089,60.1464,60.1464,16600.0
2011-05-25 09:35:00,80.2,80.48,80.09,80.48,5100.0,60.1689,60.3789,60.0863,60.3789,5100.0
2011-05-25 09:40:00,80.48,80.96,80.48,80.79,11600.0,60.3789,60.739,60.3789,60.6115,11600.0
2011-05-25 09:45:00,80.75,80.82,80.58,80.8,3500.0,60.5815,60.634,60.454,60.619,3500.0
2011-05-25 09:50:00,80.74,80.91,80.74,80.81,2300.0,60.574,60.7015,60.574,60.6265,2300.0
2011-05-25 09:55:00,80.81,81.12,80.76,81.06,12100.0,60.6265,60.8591,60.589,60.8141,12100.0
2011-05-25 10:00:00,81.01,81.01,80.73,80.73,7700.0,60.7766,60.7766,60.5665,60.5665,7700.0
2011-05-25 10:05:00,80.76,80.78,80.68,80.69,8800.0,60.589,60.604,60.529,60.5365,8800.0
2011-05-25 10:10:00,80.69,80.71,80.49,80.64,5700.0,60.5365,60.5515,60.3864,60.499,5700.0
2011-05-25 10:15:00,80.62,80.82,80.53,80.53,3700.0,60.484,60.634,60.4164,60.4164,3700.0
2011-05-25 10:20:00,80.5,80.78,80.5,80.78,7400.0,60.3939,60.604,60.3939,60.604,7400.0
2011-05-25 10:25:00,80.81,80.93,80.75,80.83,6500.0,60.6265,60.7165,60.5815,60.6415,6500.0
2011-05-25 10:30:00,80.82,80.93,80.76,80.91,4400.0,60.634,60.7165,60.589,60.7015,4400.0
2011-05-25 10:35:00,80.92,81.13,80.92,81.07,8500.0,60.709,60.8666,60.709,60.8216,8500.0
2011-05-25 10:40:00,81.06,81.21,81.06,81.21,4200.0,60.8141,60.9266,60.8141,60.9266,4200.0
2011-05-25 10:45:00,81.19,81.19,81.04,81.08,2600.0,60.9116,60.9116,60.7991,60.8291,2600.0
2011-05-25 10:50:00,81.04,81.08,80.99,81.0,3700.0,60.7991,60.8291,60.7616,60.7691,3700.0
2011-05-25 10:55:00,80.98,81.16,80.98,81.04,5000.0,60.754,60.8891,60.754,60.7991,5000.0
2011-05-25 11:00:00,81.07,81.11,81.0,81.09,2500.0,60.8216,60.8516,60.7691,60.8366,2500.0
2011-05-25 11:05:00,81.09,81.27,81.09,81.11,3500.0,60.8366,60.9716,60.8366,60.8516,3500.0
2011-05-25 11:10:00,81.13,81.28,81.13,81.28,5900.0,60.8666,60.9791,60.8666,60.9791,5900.0
2011-05-25 11:15:00,81.28,81.28,81.15,81.21,6300.0,60.9791,60.9791,60.8816,60.9266,6300.0
2011-05-25 11:20:00,81.21,81.31,81.15,81.15,4700.0,60.9266,61.0016,60.8816,60.8816,4700.0
2011-05-25 11:25:00,81.15,81.2,81.1,81.19,8800.0,60.8816,60.9191,60.8441,60.9116,8800.0
2011-05-25 11:30:00,81.16,81.2,81.14,81.15,4300.0,60.8891,60.9191,60.8741,60.8816,4300.0
2011-05-25 11:35:00,81.14,81.3,81.14,81.3,3600.0,60.8741,60.9941,60.8741,60.9941,3600.0
2011-05-25 11:40:00,81.33,81.43,81.33,81.43,4900.0,61.0166,61.0917,61.0166,61.0917,4900.0
2011-05-25 11:45:00,81.43,81.5,81.34,81.36,5100.0,61.0917,61.1442,61.0241,61.0391,5100.0
2011-05-25 11:50:00,81.37,81.39,81.35,81.36,800.0,61.0466,61.0616,61.0316,61.0391,800.0
2011-05-25 11:55:00,81.39,81.39,81.32,81.37,5200.0,61.0616,61.0616,61.0091,61.0466,5200.0
2011-05-25 12:00:00,81.38,81.62,81.38,81.59,14000.0,61.0541,61.2342,61.0541,61.2117,14000.0
2011-05-25 12:05:00,81.6,81.6,81.55,81.56,3500.0,61.2192,61.2192,61.1817,61.1892,3500.0
2011-05-25 12:10:00,81.53,81.59,81.51,81.52,3800.0,61.1667,61.2117,61.1517,61.1592,3800.0
2011-05-25 12:15:00,81.53,81.65,81.53,81.58,12400.0,61.1667,61.2567,61.1667,61.2042,12400.0
2011-05-25 12:20:00,81.6,81.65,81.56,81.63,6500.0,61.2192,61.2567,61.1892,61.2417,6500.0
2011-05-25 12:25:00,81.64,81.81,81.64,81.81,10400.0,61.2492,61.3767,61.2492,61.3767,10400.0
2011-05-25 12:30:00,81.82,81.87,81.78,81.87,4100.0,61.3842,61.4218,61.3542,61.4218,4100.0
2011-05-25 12:35:00,81.88,81.91,81.83,81.88,6800.0,61.4293,61.4518,61.3917,61.4293,6800.0
2011-05-25 12:40:00,81.86,81.88,81.81,81.88,9800.0,61.4143,61.4293,61.3767,61.4293,9800.0
2011-05-25 12:45:00,81.89,81.9,81.82,81.82,13100.0,61.4368,61.4443,61.3842,61.3842,13100.0
2011-05-25 12:50:00,81.81,81.83,81.79,81.82,11500.0,61.3767,61.3917,61.3617,61.3842,11500.0
2011-05-25 12:55:00,81.82,82.03,81.81,82.01,17500.0,61.3842,61.5418,61.3767,61.5268,17500.0
2011-05-25 13:00:00,82.04,82.07,81.99,82.07,12100.0,61.5493,61.5718,61.5118,61.5718,12100.0
2011-05-25 13:05:00,82.06,82.13,82.01,82.09,18800.0,61.5643,61.6168,61.5268,61.5868,18800.0
2011-05-25 13:10:00,82.09,82.1,81.91,82.05,16700.0,61.5868,61.5943,61.4518,61.5568,16700.0
2011-05-25 13:15:00,82.03,82.07,81.98,82.03,7000.0,61.5418,61.5718,61.5043,61.5418,7000.0
2011-05-25 13:20:00,82.02,82.03,81.92,81.95,8500.0,61.5343,61.5418,61.4593,61.4818,8500.0
2011-05-25 13:25:00,81.94,82.0,81.91,82.0,14400.0,61.4743,61.5193,61.4518,61.5193,14400.0
2011-05-25 13:30:00,81.99,82.05,81.98,82.01,9300.0,61.5118,61.5568,61.5043,61.5268,9300.0
2011-05-25 13:35:00,82.02,82.06,82.02,82.02,5600.0,61.5343,61.5643,61.5343,61.5343,5600.0
2011-05-25 13:40:00,82.02,82.09,81.96,82.07,8100.0,61.5343,61.5868,61.4893,61.5718,8100.0
2011-05-25 13:45:00,82.07,82.11,82.07,82.08,12800.0,61.5718,61.6018,61.5718,61.5793,12800.0
2011-05-25 13:50:00,82.07,82.13,81.99,82.12,17700.0,61.5718,61.6168,61.5118,61.6093,17700.0
2011-05-25 13:55:00,82.11,82.12,82.06,82.1,3400.0,61.6018,61.6093,61.5643,61.5943,3400.0
2011-05-25 14:00:00,82.09,82.09,82.03,82.06,7200.0,61.5868,61.5868,61.5418,61.5643,7200.0
2011-05-25 14:05:00,82.05,82.18,82.05,82.17,11500.0,61.5568,61.6543,61.5568,61.6468,11500.0
2011-05-25 14:10:00,82.18,82.18,82.12,82.17,7700.0,61.6543,61.6543,61.6093,61.6468,7700.0
2011-05-25 14:15:00,82.16,82.21,82.16,82.19,4900.0,61.6393,61.6768,61.6393,61.6618,4900.0
2011-05-25 14:20:00,82.2,82.2,82.15,82.18,5200.0,61.6693,61.6693,61.6318,61.6543,5200.0
2011-05-25 14:25:00,82.16,82.21,82.13,82.2,9100.0,61.6393,61.6768,61.6168,61.6693,9100.0
2011-05-25 14:30:00,82.21,82.25,82.2,82.25,6900.0,61.6768,61.7068,61.6693,61.7068,6900.0
2011-05-25 14:35:00,82.24,82.27,82.2,82.22,8800.0,61.6993,61.7219,61.6693,61.6843,8800.0
2011-05-25 14:40:00,82.23,82.3,82.23,82.29,13700.0,61.6918,61.7444,61.6918,61.7369,13700.0
2011-05-25 14:45:00,82.28,82.31,82.26,82.31,5600.0,61.7294,61.7519,61.7144,61.7519,5600.0
2011-05-25 14:50:00,82.29,82.35,82.24,82.24,7400.0,61.7369,61.7819,61.6993,61.6993,7400.0
2011-05-25 14:55:00,82.25,82.31,82.25,82.31,7800.0,61.7068,61.7519,61.7068,61.7519,7800.0
2011-05-25 15:00:00,82.31,82.5,82.3,82.47,15800.0,61.7519,61.8944,61.7444,61.8719,15800.0
2011-05-25 15:05:00,82.47,82.77,82.47,82.72,23900.0,61.8719,62.097,61.8719,62.0595,23900.0
2011-05-25 15:10:00,82.72,82.8,82.71,82.78,14200.0,62.0595,62.1195,62.052,62.1045,14200.0
2011-05-25 15:15:00,82.78,82.8,82.7,82.7,12100.0,62.1045,62.1195,62.0445,62.0445,12100.0
2011-05-25 15:20:00,82.71,82.72,82.68,82.7,13500.0,62.052,62.0595,62.0294,62.0445,13500.0
2011-05-25 15:25:00,82.7,82.74,82.7,82.73,14300.0,62.0445,62.0745,62.0445,62.067,14300.0
2011-05-25 15:30:00,82.74,82.75,82.7,82.71,46000.0,62.0745,62.082,62.0445,62.052,46000.0
2011-05-25 15:35:00,82.7,82.75,82.7,82.72,13600.0,62.0445,62.082,62.0445,62.0595,13600.0
2011-05-25 15:40:00,82.72,82.74,82.63,82.65,16400.0,62.0595,62.0745,61.9919,62.0069,16400.0
2011-05-25 15:45:00,82.65,82.68,82.44,82.45,88900.0,62.0069,62.0294,61.8494,61.8569,88900.0
2011-05-25 15:50:00,82.46,82.48,82.45,82.48,34000.0,61.8644,61.8794,61.8569,61.8794,34000.0
2011-05-25 15:55:00,82.47,82.48,82.31,82.33,114700.0,61.8719,61.8794,61.7519,61.7669,114700.0
2011-05-26 09:30:00,82.21,82.23,82.03,82.23,13500.0,61.6768,61.6918,61.5418,61.6918,13500.0
2011-05-26 09:35:00,82.22,82.5,82.19,82.42,5800.0,61.6843,61.8944,61.6618,61.8344,5800.0
2011-05-26 09:40:00,82.42,82.45,82.24,82.45,14200.0,61.8344,61.8569,61.6993,61.8569,14200.0
2011-05-26 09:45:00,82.44,82.44,82.0,82.09,12400.0,61.8494,61.8494,61.5193,61.5868,12400.0
2011-05-26 09:50:00,82.16,82.31,82.05,82.05,12900.0,61.6393,61.7519,61.5568,61.5568,12900.0
2011-05-26 09:55:00,82.07,82.07,81.84,81.93,9500.0,61.5718,61.5718,61.3993,61.4668,9500.0
2011-05-26 10:00:00,81.95,81.99,81.78,81.96,5200.0,61.4818,61.5118,61.3542,61.4893,5200.0
2011-05-26 10:05:00,81.99,81.99,81.74,81.76,5100.0,61.5118,61.5118,61.3242,61.3392,5100.0
2011-05-26 10:10:00,81.74,81.99,81.64,81.91,24600.0,61.3242,61.5118,61.2492,61.4518,24600.0
2011-05-26 10:15:00,81.92,82.22,81.91,82.17,12600.0,61.4593,61.6843,61.4518,61.6468,12600.0
2011-05-26 10:20:00,82.17,82.51,81.98,82.47,12900.0,61.6468,61.9019,61.5043,61.8719,12900.0
2011-05-26 10:25:00,82.47,82.52,82.36,82.47,11800.0,61.8719,61.9094,61.7894,61.8719,11800.0
2011-05-26 10:30:00,82.5,82.5,82.32,82.39,5900.0,61.8944,61.8944,61.7594,61.8119,5900.0
2011-05-26 10:35:00,82.37,82.62,82.32,82.54,6200.0,61.7969,61.9844,61.7594,61.9244,6200.0
2011-05-26 10:40:00,82.54,82.55,82.42,82.49,6800.0,61.9244,61.9319,61.8344,61.8869,6800.0
2011-05-26 10:45:00,82.49,82.51,82.36,82.48,9400.0,61.8869,61.9019,61.7894,61.8794,9400.0
2011-05-26 10:50:00,82.48,82.56,82.36,82.42,11500.0,61.8794,61.9394,61.7894,61.8344,11500.0
2011-05-26 10:55:00,82.41,82.43,82.29,82.4,4900.0,61.8269,61.8419,61.7369,61.8194,4900.0
2011-05-26 11:00:00,82.38,82.56,82.36,82.54,22000.0,61.8044,61.9394,61.7894,61.9244,22000.0
2011-05-26 11:05:00,82.54,82.68,82.5,82.59,7200.0,61.9244,62.0294,61.8944,61.9619,7200.0
2011-05-26 11:10:00,82.59,82.59,82.5,82.54,4300.0,61.9619,61.9619,61.8944,61.9244,4300.0
2011-05-26 11:15:00,82.51,82.74,82.46,82.74,5000.0,61.9019,62.0745,61.8644,62.0745,5000.0
2011-05-26 11:20:00,82.74,82.77,82.53,82.53,5900.0,62.0745,62.097,61.9169,61.9169,5900.0
2011-05-26 11:25:00,82.54,82.81,82.54,82.81,13200.0,61.9244,62.127,61.9244,62.127,13200.0
2011-05-26 11:30:00,82.82,82.9,82.8,82.83,9400.0,62.1345,62.1945,62.1195,62.142,9400.0
2011-05-26 11:35:00,82.85,82.91,82.79,82.8,4900.0,62.157,62.202,62.112,62.1195,4900.0
2011-05-26 11:40:00,82.78,82.8,82.69,82.77,7600.0,62.1045,62.1195,62.037,62.097,7600.0
2011-05-26 11:45:00,82.77,82.77,82.65,82.71,4100.0,62.097,62.097,62.0069,62.052,4100.0
2011-05-26 11:50:00,82.7,82.89,82.68,82.81,2900.0,62.0445,62.187,62.0294,62.127,2900.0
2011-05-26 11:55:00,82.79,82.83,82.76,82.83,2000.0,62.112,62.142,62.0895,62.142,2000.0
2011-05-26 12:00:00,82.74,82.74,82.61,82.61,2500.0,62.0745,62.0745,61.9769,61.9769,2500.0
2011-05-26 12:05:00,82.58,82.6,82.54,82.59,4600.0,61.9544,61.9694,61.9244,61.9619,4600.0
2011-05-26 12:10:00,82.57,82.78,82.56,82.74,6200.0,61.9469,62.1045,61.9394,62.0745,6200.0
2011-05-26 12:15:00,82.73,82.73,82.58,82.62,2900.0,62.067,62.067,61.9544,61.9844,2900.0
2011-05-26 12:20:00,82.62,82.67,82.59,82.63,3200.0,61.9844,62.0219,61.9619,61.9919,3200.0
2011-05-26 12:25:00,82.64,82.82,82.64,82.82,4900.0,61.9994,62.1345,61.9994,62.1345,4900.0
2011-05-26 12:30:00,82.83,82.88,82.72,82.72,4700.0,62.142,62.1795,62.0595,62.0595,4700.0
2011-05-26 12:35:00,82.68,82.68,82.64,82.68,4000.0,62.0294,62.0294,61.9994,62.0294,4000.0
2011-05-26 12:40:00,82.68,82.94,82.66,82.9,6600.0,62.0294,62.2245,62.0144,62.1945,6600.0
2011-05-26 12:45:00,82.92,83.0,82.9,82.97,22500.0,62.2095,62.2695,62.1945,62.247,22500.0
2011-05-26 12:50:00,82.95,82.98,82.92,82.95,12600.0,62.232,62.2545,62.2095,62.232,12600.0
2011-05-26 12:55:00,82.92,82.94,82.91,82.94,5600.0,62.2095,62.2245,62.202,62.2245,5600.0
2011-05-26 13:00:00,82.96,83.14,82.95,83.09,11000.0,62.2395,62.3746,62.232,62.337,11000.0
2011-05-26 13:05:00,83.09,83.19,83.07,83.07,3400.0,62.337,62.4121,62.322,62.322,3400.0
2011-05-26 13:10:00,83.08,83.09,82.99,83.03,4200.0,62.3295,62.337,62.262,62.292,4200.0
2011-05-26 13:15:00,83.01,83.18,83.01,83.14,5100.0,62.277,62.4046,62.277,62.3746,5100.0
2011-05-26 13:20:00,83.15,83.15,83.07,83.09,4700.0,62.3821,62.3821,62.322,62.337,4700.0
2011-05-26 13:25:00,83.09,83.11,83.02,83.05,7500.0,62.337,62.3521,62.2845,62.307,7500.0
2011-05-26 13:30:00,83.04,83.06,82.96,83.01,11100.0,62.2995,62.3145,62.2395,62.277,11100.0
2011-05-26 13:35:00,83.01,83.03,82.94,83.03,8400.0,62.277,62.292,62.2245,62.292,8400.0
2011-05-26 13:40:00,83.02,83.02,82.99,83.0,2600.0,62.2845,62.2845,62.262,62.2695,2600.0
2011-05-26 13:45:00,82.98,82.99,82.95,82.95,3700.0,62.2545,62.262,62.232,62.232,3700.0
2011-05-26 13:50:00,82.93,83.01,82.86,82.88,9100.0,62.217,62.277,62.1645,62.1795,9100.0
2011-05-26 13:55:00,82.89,82.91,82.79,82.84,6400.0,62.187,62.202,62.112,62.1495,6400.0
2011-05-26 14:00:00,82.86,82.87,82.81,82.84,9600.0,62.1645,62.172,62.127,62.1495,9600.0
2011-05-26 14:05:00,82.84,82.86,82.8,82.84,5700.0,62.1495,62.1645,62.1195,62.1495,5700.0
2011-05-26 14:10:00,82.82,82.88,82.8,82.88,8200.0,62.1345,62.1795,62.1195,62.1795,8200.0
2011-05-26 14:15:00,82.88,82.88,82.81,82.82,8000.0,62.1795,62.1795,62.127,62.1345,8000.0
2011-05-26 14:20:00,82.82,82.87,82.79,82.8,7000.0,62.1345,62.172,62.112,62.1195,7000.0
2011-05-26 14:25:00,82.81,82.96,82.81,82.96,15800.0,62.127,62.2395,62.127,62.2395,15800.0
2011-05-26 14:30:00,82.94,83.09,82.93,83.09,7300.0,62.2245,62.337,62.217,62.337,7300.0
2011-05-26 14:35:00,83.09,83.15,83.0,83.0,7700.0,62.337,62.3821,62.2695,62.2695,7700.0
2011-05-26 14:40:00,83.01,83.02,82.95,82.98,10900.0,62.277,62.2845,62.232,62.2545,10900.0
2011-05-26 14:45:00,82.99,83.03,82.97,83.01,12400.0,62.262,62.292,62.247,62.277,12400.0
2011-05-26 14:50:00,83.01,83.02,82.93,82.99,12600.0,62.277,62.2845,62.217,62.262,12600.0
2011-05-26 14:55:00,83.0,83.22,83.0,83.22,17300.0,62.2695,62.4346,62.2695,62.4346,17300.0
2011-05-26 15:00:00,83.2,83.3,83.2,83.27,10900.0,62.4196,62.4946,62.4196,62.4721,10900.0
2011-05-26 15:05:00,83.27,83.28,83.13,83.14,10200.0,62.4721,62.4796,62.3671,62.3746,10200.0
2011-05-26 15:10:00,83.14,83.15,82.96,82.96,10600.0,62.3746,62.3821,62.2395,62.2395,10600.0
2011-05-26 15:15:00,82.96,83.02,82.93,83.0,13800.0,62.2395,62.2845,62.217,62.2695,13800.0
2011-05-26 15:20:00,83.01,83.07,82.93,83.07,15800.0,62.277,62.322,62.217,62.322,15800.0
2011-05-26 15:25:00,83.06,83.2,83.06,83.14,7900.0,62.3145,62.4196,62.3145,62.3746,7900.0
2011-05-26 15:30:00,83.14,83.25,83.14,83.21,12400.0,62.3746,62.4571,62.3746,62.4271,12400.0
2011-05-26 15:35:00,83.2,83.31,83.13,83.31,22000.0,62.4196,62.5021,62.3671,62.5021,22000.0
2011-05-26 15:40:00,83.3,83.32,83.16,83.16,13700.0,62.4946,62.5096,62.3896,62.3896,13700.0
2011-05-26 15:45:00,83.16,83.16,83.01,83.02,25600.0,62.3896,62.3896,62.277,62.2845,25600.0
2011-05-26 15:50:00,83.01,83.08,82.99,82.99,28400.0,62.277,62.3295,62.262,62.262,28400.0
2011-05-26 15:55:00,83.0,83.13,82.93,83.12,73400.0,62.2695,62.3671,62.217,62.3596,73400.0
2011-05-27 09:30:00,83.32,84.01,83.23,83.91,14600.0,62.5096,63.0273,62.4421,62.9522,14600.0
2011-05-27 09:35:00,83.88,84.08,83.51,83.95,14400.0,62.9297,63.0798,62.6521,62.9822,14400.0
2011-05-27 09:40:00,84.01,84.01,83.78,83.78,10500.0,63.0273,63.0273,62.8547,62.8547,10500.0
2011-05-27 09:45:00,83.81,83.9,83.69,83.72,10700.0,62.8772,62.9447,62.7872,62.8097,10700.0
2011-05-27 09:50:00,83.72,83.77,83.42,83.7,14100.0,62.8097,62.8472,62.5846,62.7947,14100.0
2011-05-27 09:55:00,83.68,83.8,83.59,83.63,8000.0,62.7797,62.8697,62.7122,62.7422,8000.0
2011-05-27 10:00:00,83.6,83.62,83.25,83.33,13600.0,62.7197,62.7347,62.4571,62.5171,13600.0
2011-05-27 10:05:00,83.38,83.55,83.38,83.5,6000.0,62.5546,62.6822,62.5546,62.6446,6000.0
2011-05-27 10:10:00,83.52,83.56,83.43,83.52,9800.0,62.6596,62.6897,62.5921,62.6596,9800.0
2011-05-27 10:15:00,83.53,83.81,83.53,83.81,9600.0,62.6671,62.8772,62.6671,62.8772,9600.0
2011-05-27 10:20:00,83.8,83.94,83.75,83.89,26400.0,62.8697,62.9747,62.8322,62.9372,26400.0
2011-05-27 10:25:00,83.92,84.22,83.85,84.19,12100.0,62.9597,63.1848,62.9072,63.1623,12100.0
2011-05-27 10:30:00,84.14,84.2,83.88,83.88,5000.0,63.1248,63.1698,62.9297,62.9297,5000.0
2011-05-27 10:35:00,83.8,83.88,83.68,83.71,10600.0,62.8697,62.9297,62.7797,62.8022,10600.0
2011-05-27 10:40:00,83.69,83.73,83.52,83.53,7100.0,62.7872,62.8172,62.6596,62.6671,7100.0
2011-05-27 10:45:00,83.55,83.75,83.54,83.75,11300.0,62.6822,62.8322,62.6747,62.8322,11300.0
2011-05-27 10:50:00,83.77,83.83,83.73,83.76,5300.0,62.8472,62.8922,62.8172,62.8397,5300.0
2011-05-27 10:55:00,83.77,83.95,83.74,83.88,7600.0,62.8472,62.9822,62.8247,62.9297,7600.0
2011-05-27 11:00:00,83.88,83.96,83.8,83.92,12700.0,62.9297,62.9898,62.8697,62.9597,12700.0
2011-05-27 11:05:00,83.9,83.98,83.81,83.85,8500.0,62.9447,63.0048,62.8772,62.9072,8500.0
2011-05-27 11:10:00,83.89,83.95,83.86,83.94,7200.0,62.9372,62.9822,62.9147,62.9747,7200.0
2011-05-27 11:15:00,83.91,83.94,83.76,83.79,74200.0,62.9522,62.9747,62.8397,62.8622,74200.0
2011-05-27 11:20:00,83.79,83.84,83.76,83.78,6500.0,62.8622,62.8997,62.8397,62.8547,6500.0
2011-05-27 11:25:00,83.78,83.83,83.76,83.8,15100.0,62.8547,62.8922,62.8397,62.8697,15100.0
2011-05-27 11:30:00,83.79,83.79,83.74,83.75,12000.0,62.8622,62.8622,62.8247,62.8322,12000.0
2011-05-27 11:35:00,83.75,83.76,83.7,83.7,7100.0,62.8322,62.8397,62.7947,62.7947,7100.0
2011-05-27 11:40:00,83.7,83.73,83.59,83.72,15100.0,62.7947,62.8172,62.7122,62.8097,15100.0
2011-05-27 11:45:00,83.73,83.79,83.73,83.78,5900.0,62.8172,62.8622,62.8172,62.8547,5900.0
2011-05-27 11:50:00,83.8,83.82,83.75,83.76,5400.0,62.8697,62.8847,62.8322,62.8397,5400.0
2011-05-27 11:55:00,83.75,83.79,83.74,83.77,9500.0,62.8322,62.8622,62.8247,62.8472,9500.0
2011-05-27 12:00:00,83.75,83.75,83.53,83.57,15400.0,62.8322,62.8322,62.6671,62.6972,15400.0
2011-05-27 12:05:00,83.58,83.58,83.45,83.46,7300.0,62.7047,62.7047,62.6071,62.6146,7300.0
2011-05-27 12:10:00,83.46,83.49,83.42,83.43,8400.0,62.6146,62.6371,62.5846,62.5921,8400.0
2011-05-27 12:15:00,83.43,83.62,83.42,83.6,9400.0,62.5921,62.7347,62.5846,62.7197,9400.0
2011-05-27 12:20:00,83.6,83.64,83.59,83.61,5200.0,62.7197,62.7497,62.7122,62.7272,5200.0
2011-05-27 12:25:00,83.61,83.61,83.47,83.48,10500.0,62.7272,62.7272,62.6221,62.6296,10500.0
2011-05-27 12:30:00,83.48,83.58,83.48,83.52,5900.0,62.6296,62.7047,62.6296,62.6596,5900.0
2011-05-27 12:35:00,83.51,83.53,83.46,83.49,7000.0,62.6521,62.6671,62.6146,62.6371,7000.0
2011-05-27 12:40:00,83.51,83.51,83.4,83.43,11400.0,62.6521,62.6521,62.5696,62.5921,11400.0
2011-05-27 12:45:00,83.43,83.45,83.38,83.38,5900.0,62.5921,62.6071,62.5546,62.5546,5900.0
2011-05-27 12:50:00,83.38,83.46,83.3,83.33,11400.0,62.5546,62.6146,62.4946,62.5171,11400.0
2011-05-27 12:55:00,83.34,83.38,83.25,83.26,6700.0,62.5246,62.5546,62.4571,62.4646,6700.0
2011-05-27 13:00:00,83.26,83.34,83.19,83.33,17900.0,62.4646,62.5246,62.4121,62.5171,17900.0
2011-05-27 13:05:00,83.34,83.4,83.32,83.39,4600.0,62.5246,62.5696,62.5096,62.5621,4600.0
2011-05-27 13:10:00,83.39,83.39,83.26,83.26,8100.0,62.5621,62.5621,62.4646,62.4646,8100.0
2011-05-27 13:15:00,83.26,83.27,83.22,83.23,8700.0,62.4646,62.4721,62.4346,62.4421,8700.0
2011-05-27 13:20:00,83.23,83.29,83.22,83.23,8900.0,62.4421,62.4871,62.4346,62.4421,8900.0
2011-05-27 13:25:00,83.23,83.23,83.12,83.13,7200.0,62.4421,62.4421,62.3596,62.3671,7200.0
2011-05-27 13:30:00,83.13,83.26,83.13,83.18,7400.0,62.3671,62.4646,62.3671,62.4046,7400.0
2011-05-27 13:35:00,83.19,83.19,83.13,83.14,8300.0,62.4121,62.4121,62.3671,62.3746,8300.0
2011-05-27 13:40:00,83.14,83.22,83.14,83.19,3500.0,62.3746,62.4346,62.3746,62.4121,3500.0
2011-05-27 13:45:00,83.18,83.23,83.16,83.23,39600.0,62.4046,62.4421,62.3896,62.4421,39600.0
2011-05-27 13:50:00,83.22,83.32,83.2,83.31,7900.0,62.4346,62.5096,62.4196,62.5021,7900.0
2011-05-27 13:55:00,83.33,83.34,83.26,83.28,9800.0,62.5171,62.5246,62.4646,62.4796,9800.0
2011-05-27 14:00:00,83.28,83.36,83.18,83.18,10500.0,62.4796,62.5396,62.4046,62.4046,10500.0
2011-05-27 14:05:00,83.2,83.25,83.2,83.21,8200.0,62.4196,62.4571,62.4196,62.4271,8200.0
2011-05-27 14:10:00,83.22,83.24,83.2,83.21,4800.0,62.4346,62.4496,62.4196,62.4271,4800.0
2011-05-27 14:15:00,83.22,83.22,83.16,83.17,4700.0,62.4346,62.4346,62.3896,62.3971,4700.0
2011-05-27 14:20:00,83.17,83.17,83.1,83.1,6600.0,62.3971,62.3971,62.3445,62.3445,6600.0
2011-05-27 14:25:00,83.1,83.14,83.06,83.13,9800.0,62.3445,62.3746,62.3145,62.3671,9800.0
2011-05-27 14:30:00,83.13,83.13,83.03,83.13,12800.0,62.3671,62.3671,62.292,62.3671,12800.0
2011-05-27 14:35:00,83.13,83.26,83.09,83.23,18400.0,62.3671,62.4646,62.337,62.4421,18400.0
2011-05-27 14:40:00,83.23,83.25,83.14,83.14,10300.0,62.4421,62.4571,62.3746,62.3746,10300.0
2011-05-27 14:45:00,83.15,83.23,83.13,83.17,8600.0,62.3821,62.4421,62.3671,62.3971,8600.0
2011-05-27 14:50:00,83.17,83.23,83.17,83.23,6100.0,62.3971,62.4421,62.3971,62.4421,6100.0
2011-05-27 14:55:00,83.23,83.23,83.13,83.15,3200.0,62.4421,62.4421,62.3671,62.3821,3200.0
2011-05-27 15:00:00,83.13,83.15,83.05,83.14,14400.0,62.3671,62.3821,62.307,62.3746,14400.0
2011-05-27 15:05:00,83.14,83.16,83.13,83.15,7600.0,62.3746,62.3896,62.3671,62.3821,7600.0
2011-05-27 15:10:00,83.14,83.2,83.13,83.13,13000.0,62.3746,62.4196,62.3671,62.3671,13000.0
2011-05-27 15:15:00,83.13,83.16,83.11,83.14,14800.0,62.3671,62.3896,62.3521,62.3746,14800.0
2011-05-27 15:20:00,83.15,83.16,83.08,83.1,11600.0,62.3821,62.3896,62.3295,62.3445,11600.0
2011-05-27 15:25:00,83.09,83.18,83.08,83.15,16800.0,62.337,62.4046,62.3295,62.3821,16800.0
2011-05-27 15:30:00,83.15,83.29,83.11,83.29,22200.0,62.3821,62.4871,62.3521,62.4871,22200.0
2011-05-27 15:35:00,83.29,83.36,83.29,83.3,18000.0,62.4871,62.5396,62.4871,62.4946,18000.0
2011-05-27 15:40:00,83.28,83.33,83.18,83.25,18000.0,62.4796,62.5171,62.4046,62.4571,18000.0
2011-05-27 15:45:00,83.24,83.29,83.14,83.25,50300.0,62.4496,62.4871,62.3746,62.4571,50300.0
2011-05-27 15:50:00,83.26,83.27,83.19,83.21,26400.0,62.4646,62.4721,62.4121,62.4271,26400.0
2011-05-27 15:55:00,83.23,83.28,83.2,83.26,56500.0,62.4421,62.4796,62.4196,62.4646,56500.0
2011-05-31 09:30:00,84.25,84.74,84.25,84.47,37400.0,63.2073,63.5749,63.2073,63.3724,37400.0
2011-05-31 09:35:00,84.52,84.52,84.03,84.09,19600.0,63.4099,63.4099,63.0423,63.0873,19600.0
2011-05-31 09:40:00,84.17,84.17,83.86,84.02,8800.0,63.1473,63.1473,62.9147,63.0348,8800.0
2011-05-31 09:45:00,84.02,84.09,83.81,83.9,20500.0,63.0348,63.0873,62.8772,62.9447,20500.0
2011-05-31 09:50:00,83.97,84.16,83.59,83.59,15800.0,62.9973,63.1398,62.7122,62.7122,15800.0
2011-05-31 09:55:00,83.62,83.77,83.53,83.72,10900.0,62.7347,62.8472,62.6671,62.8097,10900.0
2011-05-31 10:00:00,83.64,83.64,83.24,83.27,8900.0,62.7497,62.7497,62.4496,62.4721,8900.0
2011-05-31 10:05:00,83.3,83.57,83.21,83.51,35700.0,62.4946,62.6972,62.4271,62.6521,35700.0
2011-05-31 10:10:00,83.56,83.71,83.19,83.2,17300.0,62.6897,62.8022,62.4121,62.4196,17300.0
2011-05-31 10:15:00,83.22,83.3,83.06,83.14,14100.0,62.4346,62.4946,62.3145,62.3746,14100.0
2011-05-31 10:20:00,83.12,83.21,82.93,83.14,14300.0,62.3596,62.4271,62.217,62.3746,14300.0
2011-05-31 10:25:00,83.15,83.19,82.91,83.08,10600.0,62.3821,62.4121,62.202,62.3295,10600.0
2011-05-31 10:30:00,83.1,83.14,82.83,83.11,14100.0,62.3445,62.3746,62.142,62.3521,14100.0
2011-05-31 10:35:00,83.11,83.13,82.98,83.03,9700.0,62.3521,62.3671,62.2545,62.292,9700.0
2011-05-31 10:40:00,83.12,83.32,83.1,83.32,8400.0,62.3596,62.5096,62.3445,62.5096,8400.0
2011-05-31 10:45:00,83.33,83.48,83.26,83.34,13100.0,62.5171,62.6296,62.4646,62.5246,13100.0
2011-05-31 10:50:00,83.31,83.35,83.18,83.35,6000.0,62.5021,62.5321,62.4046,62.5321,6000.0
2011-05-31 10:55:00,83.35,83.48,83.23,83.26,7600.0,62.5321,62.6296,62.4421,62.4646,7600.0
2011-05-31 11:00:00,83.23,83.31,83.09,83.28,18200.0,62.4421,62.5021,62.337,62.4796,18200.0
2011-05-31 11:05:00,83.29,83.39,83.22,83.25,13700.0,62.4871,62.5621,62.4346,62.4571,13700.0
2011-05-31 11:10:00,83.21,83.26,83.11,83.18,14100.0,62.4271,62.4646,62.3521,62.4046,14100.0
2011-05-31 11:15:00,83.16,83.22,83.07,83.15,13000.0,62.3896,62.4346,62.322,62.3821,13000.0
2011-05-31 11:20:00,83.12,83.3,83.06,83.2,34400.0,62.3596,62.4946,62.3145,62.4196,34400.0
2011-05-31 11:25:00,83.21,83.34,83.04,83.3,18000.0,62.4271,62.5246,62.2995,62.4946,18000.0
2011-05-31 11:30:00,83.3,83.51,83.28,83.45,15200.0,62.4946,62.6521,62.4796,62.6071,15200.0
2011-05-31 11:35:00,83.46,83.51,83.36,83.36,10600.0,62.6146,62.6521,62.5396,62.5396,10600.0
2011-05-31 11:40:00,83.38,83.43,83.33,83.37,9400.0,62.5546,62.5921,62.5171,62.5471,9400.0
2011-05-31 11:45:00,83.36,83.43,83.35,83.38,9200.0,62.5396,62.5921,62.5321,62.5546,9200.0
2011-05-31 11:50:00,83.39,83.48,83.38,83.48,5700.0,62.5621,62.6296,62.5546,62.6296,5700.0
2011-05-31 11:55:00,83.5,83.5,83.1,83.17,12100.0,62.6446,62.6446,62.3445,62.3971,12100.0
2011-05-31 12:00:00,83.16,83.17,82.95,83.07,13100.0,62.3896,62.3971,62.232,62.322,13100.0
2011-05-31 12:05:00,83.08,83.31,83.07,83.29,8900.0,62.3295,62.5021,62.322,62.4871,8900.0
2011-05-31 12:10:00,83.31,83.31,83.08,83.11,13900.0,62.5021,62.5021,62.3295,62.3521,13900.0
2011-05-31 12:15:00,83.09,83.09,82.85,82.9,20800.0,62.337,62.337,62.157,62.1945,20800.0
2011-05-31 12:20:00,82.91,83.0,82.84,82.93,18000.0,62.202,62.2695,62.1495,62.217,18000.0
2011-05-31 12:25:00,82.88,82.97,82.82,82.83,27600.0,62.1795,62.247,62.1345,62.142,27600.0
2011-05-31 12:30:00,82.84,82.96,82.83,82.87,62700.0,62.1495,62.2395,62.142,62.172,62700.0
2011-05-31 12:35:00,82.85,83.0,82.83,82.9,40300.0,62.157,62.2695,62.142,62.1945,40300.0
2011-05-31 12:40:00,82.9,83.0,82.89,83.0,28300.0,62.1945,62.2695,62.187,62.2695,28300.0
2011-05-31 12:45:00,82.99,83.0,82.92,82.96,23400.0,62.262,62.2695,62.2095,62.2395,23400.0
2011-05-31 12:50:00,82.98,83.07,82.93,83.04,11000.0,62.2545,62.322,62.217,62.2995,11000.0
2011-05-31 12:55:00,83.01,83.01,82.93,82.95,8000.0,62.277,62.277,62.217,62.232,8000.0
2011-05-31 13:00:00,82.94,83.03,82.93,83.03,9400.0,62.2245,62.292,62.217,62.292,9400.0
2011-05-31 13:05:00,83.02,83.02,82.94,82.98,8100.0,62.2845,62.2845,62.2245,62.2545,8100.0
2011-05-31 13:10:00,83.0,83.06,82.98,82.99,9200.0,62.2695,62.3145,62.2545,62.262,9200.0
2011-05-31 13:15:00,82.99,83.11,82.94,83.11,10700.0,62.262,62.3521,62.2245,62.3521,10700.0
2011-05-31 13:20:00,83.13,83.16,83.05,83.12,9300.0,62.3671,62.3896,62.307,62.3596,9300.0
2011-05-31 13:25:00,83.12,83.12,83.0,83.02,6100.0,62.3596,62.3596,62.2695,62.2845,6100.0
2011-05-31 13:30:00,83.01,83.04,82.99,83.02,8400.0,62.277,62.2995,62.262,62.2845,8400.0
2011-05-31 13:35:00,83.02,83.12,83.02,83.06,8700.0,62.2845,62.3596,62.2845,62.3145,8700.0
2011-05-31 13:40:00,83.08,83.24,83.02,83.23,7500.0,62.3295,62.4496,62.2845,62.4421,7500.0
2011-05-31 13:45:00,83.24,83.27,83.15,83.15,6700.0,62.4496,62.4721,62.3821,62.3821,6700.0
2011-05-31 13:50:00,83.15,83.26,83.15,83.23,9200.0,62.3821,62.4646,62.3821,62.4421,9200.0
2011-05-31 13:55:00,83.24,83.25,83.16,83.16,8100.0,62.4496,62.4571,62.3896,62.3896,8100.0
2011-05-31 14:00:00,83.15,83.16,83.06,83.13,17400.0,62.3821,62.3896,62.3145,62.3671,17400.0
2011-05-31 14:05:00,83.12,83.17,83.09,83.17,17900.0,62.3596,62.3971,62.337,62.3971,17900.0
2011-05-31 14:10:00,83.18,83.21,83.08,83.1,11600.0,62.4046,62.4271,62.3295,62.3445,11600.0
2011-05-31 14:15:00,83.08,83.18,83.08,83.11,21600.0,62.3295,62.4046,62.3295,62.3521,21600.0
2011-05-31 14:20:00,83.12,83.19,83.03,83.18,16600.0,62.3596,62.4121,62.292,62.4046,16600.0
2011-05-31 14:25:00,83.19,83.24,83.15,83.24,8700.0,62.4121,62.4496,62.3821,62.4496,8700.0
2011-05-31 14:30:00,83.24,83.27,83.16,83.27,15800.0,62.4496,62.4721,62.3896,62.4721,15800.0
2011-05-31 14:35:00,83.28,83.38,83.25,83.38,11900.0,62.4796,62.5546,62.4571,62.5546,11900.0
2011-05-31 14:40:00,83.4,83.56,83.39,83.47,12800.0,62.5696,62.6897,62.5621,62.6221,12800.0
2011-05-31 14:45:00,83.47,83.47,83.23,83.24,21700.0,62.6221,62.6221,62.4421,62.4496,21700.0
2011-05-31 14:50:00,83.24,83.37,83.23,83.29,18800.0,62.4496,62.5471,62.4421,62.4871,18800.0
2011-05-31 14:55:00,83.3,83.3,83.18,83.28,18200.0,62.4946,62.4946,62.4046,62.4796,18200.0
2011-05-31 15:00:00,83.28,83.28,83.14,83.14,23100.0,62.4796,62.4796,62.3746,62.3746,23100.0
2011-05-31 15:05:00,83.14,83.15,83.09,83.1,18400.0,62.3746,62.3821,62.337,62.3445,18400.0
2011-05-31 15:10:00,83.11,83.13,83.03,83.05,19800.0,62.3521,62.3671,62.292,62.307,19800.0
2011-05-31 15:15:00,83.09,83.16,83.05,83.16,25900.0,62.337,62.3896,62.307,62.3896,25900.0
2011-05-31 15:20:00,83.16,83.22,83.11,83.14,25600.0,62.3896,62.4346,62.3521,62.3746,25600.0
2011-05-31 15:25:00,83.14,83.16,83.01,83.01,31000.0,62.3746,62.3896,62.277,62.277,31000.0
2011-05-31 15:30:00,83.02,83.05,82.93,83.02,40100.0,62.2845,62.307,62.217,62.2845,40100.0
2011-05-31 15:35:00,83.02,83.11,82.99,83.01,36500.0,62.2845,62.3521,62.262,62.277,36500.0
2011-05-31 15:40:00,83.01,83.2,82.96,83.15,54600.0,62.277,62.4196,62.2395,62.3821,54600.0
2011-05-31 15:45:00,83.16,83.41,83.15,83.33,144200.0,62.3896,62.5771,62.3821,62.5171,144200.0
2011-05-31 15:50:00,83.36,83.54,83.34,83.44,146600.0,62.5396,62.6747,62.5246,62.5996,146600.0
2011-05-31 15:55:00,83.44,83.85,83.14,83.28,673500.0,62.5996,62.9072,62.3746,62.4796,673500.0
2011-06-01 09:30:00,83.25,83.61,83.11,83.33,44900.0,62.4571,62.7272,62.3521,62.5171,44900.0
2011-06-01 09:35:00,83.31,83.78,83.29,83.61,10200.0,62.5021,62.8547,62.4871,62.7272,10200.0
2011-06-01 09:40:00,83.58,83.86,83.53,83.64,13200.0,62.7047,62.9147,62.6671,62.7497,13200.0
2011-06-01 09:45:00,83.62,83.71,83.41,83.46,30200.0,62.7347,62.8022,62.5771,62.6146,30200.0
2011-06-01 09:50:00,83.41,83.52,83.39,83.52,17400.0,62.5771,62.6596,62.5621,62.6596,17400.0
2011-06-01 09:55:00,83.53,83.63,83.47,83.5,25900.0,62.6671,62.7422,62.6221,62.6446,25900.0
2011-06-01 10:00:00,83.5,83.62,83.04,83.05,46700.0,62.6446,62.7347,62.2995,62.307,46700.0
2011-06-01 10:05:00,83.04,83.17,83.0,83.11,41400.0,62.2995,62.3971,62.2695,62.3521,41400.0
2011-06-01 10:10:00,83.12,83.13,83.0,83.09,22100.0,62.3596,62.3671,62.2695,62.337,22100.0
2011-06-01 10:15:00,83.08,83.31,83.04,83.31,10000.0,62.3295,62.5021,62.2995,62.5021,10000.0
2011-06-01 10:20:00,83.31,83.45,83.23,83.31,12600.0,62.5021,62.6071,62.4421,62.5021,12600.0
2011-06-01 10:25:00,83.3,83.49,83.24,83.35,28800.0,62.4946,62.6371,62.4496,62.5321,28800.0
2011-06-01 10:30:00,83.41,83.52,83.06,83.13,42800.0,62.5771,62.6596,62.3145,62.3671,42800.0
2011-06-01 10:35:00,83.15,83.19,82.92,82.95,34400.0,62.3821,62.4121,62.2095,62.232,34400.0
2011-06-01 10:40:00,82.91,82.94,82.65,82.69,26200.0,62.202,62.2245,62.0069,62.037,26200.0
2011-06-01 10:45:00,82.68,82.82,82.46,82.47,31600.0,62.0294,62.1345,61.8644,61.8719,31600.0
2011-06-01 10:50:00,82.48,82.71,82.42,82.7,25600.0,61.8794,62.052,61.8344,62.0445,25600.0
2011-06-01 10:55:00,82.68,83.0,82.6,82.87,52800.0,62.0294,62.2695,61.9694,62.172,52800.0
2011-06-01 11:00:00,82.9,82.94,82.82,82.88,14000.0,62.1945,62.2245,62.1345,62.1795,14000.0
2011-06-01 11:05:00,82.89,82.96,82.8,82.9,10600.0,62.187,62.2395,62.1195,62.1945,10600.0
2011-06-01 11:10:00,82.93,82.95,82.76,82.83,60100.0,62.217,62.232,62.0895,62.142,60100.0
2011-06-01 11:15:00,82.84,82.98,82.77,82.93,21500.0,62.1495,62.2545,62.097,62.217,21500.0
2011-06-01 11:20:00,82.95,83.0,82.94,82.96,8900.0,62.232,62.2695,62.2245,62.2395,8900.0
2011-06-01 11:25:00,82.97,83.04,82.93,83.04,10100.0,62.247,62.2995,62.217,62.2995,10100.0
2011-06-01 11:30:00,83.02,83.05,82.74,82.8,7700.0,62.2845,62.307,62.0745,62.1195,7700.0
2011-06-01 11:35:00,82.8,82.8,82.61,82.61,11700.0,62.1195,62.1195,61.9769,61.9769,11700.0
2011-06-01 11:40:00,82.59,82.72,82.58,82.71,11100.0,61.9619,62.0595,61.9544,62.052,11100.0
2011-06-01 11:45:00,82.7,82.77,82.67,82.76,28400.0,62.0445,62.097,62.0219,62.0895,28400.0
2011-06-01 11:50:00,82.77,82.81,82.67,82.79,6000.0,62.097,62.127,62.0219,62.112,6000.0
2011-06-01 11:55:00,82.76,82.8,82.68,82.68,11800.0,62.0895,62.1195,62.0294,62.0294,11800.0
2011-06-01 12:00:00,82.68,82.74,82.64,82.7,14700.0,62.0294,62.0745,61.9994,62.0445,14700.0
2011-06-01 12:05:00,82.65,82.67,82.35,82.35,12600.0,62.0069,62.0219,61.7819,61.7819,12600.0
2011-06-01 12:10:00,82.34,82.35,82.19,82.26,10500.0,61.7744,61.7819,61.6618,61.7144,10500.0
2011-06-01 12:15:00,82.26,82.31,82.17,82.23,9100.0,61.7144,61.7519,61.6468,61.6918,9100.0
2011-06-01 12:20:00,82.23,82.36,82.21,82.35,7200.0,61.6918,61.7894,61.6768,61.7819,7200.0
2011-06-01 12:25:00,82.32,82.32,82.22,82.22,7300.0,61.7594,61.7594,61.6843,61.6843,7300.0
2011-06-01 12:30:00,82.22,82.32,82.22,82.26,5700.0,61.6843,61.7594,61.6843,61.7144,5700.0
2011-06-01 12:35:00,82.28,82.34,82.27,82.34,5200.0,61.7294,61.7744,61.7219,61.7744,5200.0
2011-06-01 12:40:00,82.34,82.39,82.2,82.23,9600.0,61.7744,61.8119,61.6693,61.6918,9600.0
2011-06-01 12:45:00,82.25,82.29,82.23,82.24,10000.0,61.7068,61.7369,61.6918,61.6993,10000.0
2011-06-01 12:50:00,82.24,82.24,82.12,82.16,11700.0,61.6993,61.6993,61.6093,61.6393,11700.0
2011-06-01 12:55:00,82.13,82.14,81.93,82.01,19500.0,61.6168,61.6243,61.4668,61.5268,19500.0
2011-06-01 13:00:00,82.02,82.05,81.99,82.01,9900.0,61.5343,61.5568,61.5118,61.5268,9900.0
2011-06-01 13:05:00,82.0,82.04,81.96,82.0,14200.0,61.5193,61.5493,61.4893,61.5193,14200.0
2011-06-01 13:10:00,81.99,82.04,81.9,81.94,25200.0,61.5118,61.5493,61.4443,61.4743,25200.0
2011-06-01 13:15:00,81.89,81.97,81.81,81.91,25200.0,61.4368,61.4968,61.3767,61.4518,25200.0
2011-06-01 13:20:00,81.91,81.98,81.76,81.81,31500.0,61.4518,61.5043,61.3392,61.3767,31500.0
2011-06-01 13:25:00,81.83,81.97,81.73,81.92,32000.0,61.3917,61.4968,61.3167,61.4593,32000.0
2011-06-01 13:30:00,81.92,82.04,81.84,82.0,17800.0,61.4593,61.5493,61.3993,61.5193,17800.0
2011-06-01 13:35:00,82.02,82.11,81.94,82.09,14200.0,61.5343,61.6018,61.4743,61.5868,14200.0
2011-06-01 13:40:00,82.05,82.05,81.91,82.0,5600.0,61.5568,61.5568,61.4518,61.5193,5600.0
2011-06-01 13:45:00,81.99,82.02,81.91,81.93,7700.0,61.5118,61.5343,61.4518,61.4668,7700.0
2011-06-01 13:50:00,81.92,81.96,81.85,81.87,6900.0,61.4593,61.4893,61.4068,61.4218,6900.0
2011-06-01 13:55:00,81.89,82.09,81.87,82.06,8000.0,61.4368,61.5868,61.4218,61.5643,8000.0
2011-06-01 14:00:00,82.06,82.06,81.92,82.01,8600.0,61.5643,61.5643,61.4593,61.5268,8600.0
2011-06-01 14:05:00,82.02,82.02,81.9,81.91,3300.0,61.5343,61.5343,61.4443,61.4518,3300.0
2011-06-01 14:10:00,81.9,81.92,81.74,81.75,19000.0,61.4443,61.4593,61.3242,61.3317,19000.0
2011-06-01 14:15:00,81.74,81.77,81.68,81.76,12500.0,61.3242,61.3467,61.2792,61.3392,12500.0
2011-06-01 14:20:00,81.76,81.77,81.66,81.68,8300.0,61.3392,61.3467,61.2642,61.2792,8300.0
2011-06-01 14:25:00,81.68,81.7,81.5,81.52,7300.0,61.2792,61.2942,61.1442,61.1592,7300.0
2011-06-01 14:30:00,81.47,81.51,81.31,81.38,45400.0,61.1217,61.1517,61.0016,61.0541,45400.0
2011-06-01 14:35:00,81.39,81.53,81.37,81.53,22100.0,61.0616,61.1667,61.0466,61.1667,22100.0
2011-06-01 14:40:00,81.54,81.54,81.38,81.44,27000.0,61.1742,61.1742,61.0541,61.0992,27000.0
2011-06-01 14:45:00,81.44,81.53,81.37,81.46,32100.0,61.0992,61.1667,61.0466,61.1142,32100.0
2011-06-01 14:50:00,81.43,81.52,81.42,81.52,10100.0,61.0917,61.1592,61.0842,61.1592,10100.0
2011-06-01 14:55:00,81.52,81.63,81.49,81.57,13100.0,61.1592,61.2417,61.1367,61.1967,13100.0
2011-06-01 15:00:00,81.58,81.62,81.5,81.57,11300.0,61.2042,61.2342,61.1442,61.1967,11300.0
2011-06-01 15:05:00,81.56,81.58,81.46,81.5,32400.0,61.1892,61.2042,61.1142,61.1442,32400.0
2011-06-01 15:10:00,81.51,81.54,81.41,81.47,32800.0,61.1517,61.1742,61.0767,61.1217,32800.0
2011-06-01 15:15:00,81.47,81.54,81.45,81.51,32100.0,61.1217,61.1742,61.1067,61.1517,32100.0
2011-06-01 15:20:00,81.53,81.55,81.43,81.5,25800.0,61.1667,61.1817,61.0917,61.1442,25800.0
2011-06-01 15:25:00,81.5,81.51,81.41,81.42,25100.0,61.1442,61.1517,61.0767,61.0842,25100.0
2011-06-01 15:30:00,81.42,81.44,81.37,81.42,18300.0,61.0842,61.0992,61.0466,61.0842,18300.0
2011-06-01 15:35:00,81.4,81.41,81.33,81.34,11700.0,61.0691,61.0767,61.0166,61.0241,11700.0
2011-06-01 15:40:00,81.35,81.35,81.14,81.16,29500.0,61.0316,61.0316,60.8741,60.8891,29500.0
2011-06-01 15:45:00,81.15,81.27,80.94,81.03,76000.0,60.8816,60.9716,60.724,60.7916,76000.0
2011-06-01 15:50:00,81.03,81.04,80.88,81.02,31800.0,60.7916,60.7991,60.679,60.7841,31800.0
2011-06-01 15:55:00,81.02,81.1,80.98,81.0,54100.0,60.7841,60.8441,60.754,60.7691,54100.0
2011-06-02 09:30:00,81.33,82.18,81.33,82.07,16600.0,61.0166,61.6543,61.0166,61.5718,16600.0
2011-06-02 09:35:00,82.08,82.41,81.96,82.04,6900.0,61.5793,61.8269,61.4893,61.5493,6900.0
2011-06-02 09:40:00,81.98,82.06,81.69,81.78,15100.0,61.5043,61.5643,61.2867,61.3542,15100.0
2011-06-02 09:45:00,81.7,81.73,81.4,81.65,23900.0,61.2942,61.3167,61.0691,61.2567,23900.0
2011-06-02 09:50:00,81.65,82.33,81.64,82.21,15600.0,61.2567,61.7669,61.2492,61.6768,15600.0
2011-06-02 09:55:00,82.26,82.37,82.19,82.31,15700.0,61.7144,61.7969,61.6618,61.7519,15700.0
2011-06-02 10:00:00,82.31,82.63,82.26,82.63,20100.0,61.7519,61.9919,61.7144,61.9919,20100.0
2011-06-02 10:05:00,82.57,82.72,82.57,82.64,11400.0,61.9469,62.0595,61.9469,61.9994,11400.0
2011-06-02 10:10:00,82.68,82.9,82.5,82.56,16100.0,62.0294,62.1945,61.8944,61.9394,16100.0
2011-06-02 10:15:00,82.5,82.75,82.47,82.6,12800.0,61.8944,62.082,61.8719,61.9694,12800.0
2011-06-02 10:20:00,82.63,82.68,82.48,82.5,10700.0,61.9919,62.0294,61.8794,61.8944,10700.0
2011-06-02 10:25:00,82.49,82.67,82.47,82.66,13800.0,61.8869,62.0219,61.8719,62.0144,13800.0
2011-06-02 10:30:00,82.62,82.75,82.52,82.75,12400.0,61.9844,62.082,61.9094,62.082,12400.0
2011-06-02 10:35:00,82.75,82.76,82.61,82.73,9700.0,62.082,62.0895,61.9769,62.067,9700.0
2011-06-02 10:40:00,82.73,82.94,82.7,82.79,15300.0,62.067,62.2245,62.0445,62.112,15300.0
2011-06-02 10:45:00,82.77,82.99,82.76,82.83,13900.0,62.097,62.262,62.0895,62.142,13900.0
2011-06-02 10:50:00,82.87,82.9,82.71,82.85,4800.0,62.172,62.1945,62.052,62.157,4800.0
2011-06-02 10:55:00,82.85,82.91,82.7,82.76,8200.0,62.157,62.202,62.0445,62.0895,8200.0
2011-06-02 11:00:00,82.7,82.8,82.64,82.73,15600.0,62.0445,62.1195,61.9994,62.067,15600.0
2011-06-02 11:05:00,82.73,82.74,82.54,82.61,16500.0,62.067,62.0745,61.9244,61.9769,16500.0
2011-06-02 11:10:00,82.6,82.63,82.46,82.57,18400.0,61.9694,61.9919,61.8644,61.9469,18400.0
2011-06-02 11:15:00,82.52,82.62,82.43,82.59,21900.0,61.9094,61.9844,61.8419,61.9619,21900.0
2011-06-02 11:20:00,82.58,82.7,82.47,82.59,29600.0,61.9544,62.0445,61.8719,61.9619,29600.0
2011-06-02 11:25:00,82.58,82.58,82.4,82.46,23500.0,61.9544,61.9544,61.8194,61.8644,23500.0
2011-06-02 11:30:00,82.48,82.65,82.45,82.52,58600.0,61.8794,62.0069,61.8569,61.9094,58600.0
2011-06-02 11:35:00,82.53,82.59,82.49,82.51,9700.0,61.9169,61.9619,61.8869,61.9019,9700.0
2011-06-02 11:40:00,82.5,82.59,82.45,82.56,19100.0,61.8944,61.9619,61.8569,61.9394,19100.0
2011-06-02 11:45:00,82.58,82.58,82.33,82.45,34100.0,61.9544,61.9544,61.7669,61.8569,34100.0
2011-06-02 11:50:00,82.42,82.57,82.34,82.52,14100.0,61.8344,61.9469,61.7744,61.9094,14100.0
2011-06-02 11:55:00,82.51,82.74,82.48,82.66,12300.0,61.9019,62.0745,61.8794,62.0144,12300.0
2011-06-02 12:00:00,82.66,82.69,82.64,82.67,12700.0,62.0144,62.037,61.9994,62.0219,12700.0
2011-06-02 12:05:00,82.68,82.71,82.56,82.68,11300.0,62.0294,62.052,61.9394,62.0294,11300.0
2011-06-02 12:10:00,82.67,82.7,82.62,82.7,14000.0,62.0219,62.0445,61.9844,62.0445,14000.0
2011-06-02 12:15:00,82.72,82.83,82.7,82.77,5500.0,62.0595,62.142,62.0445,62.097,5500.0
2011-06-02 12:20:00,82.8,82.88,82.79,82.83,6200.0,62.1195,62.1795,62.112,62.142,6200.0
2011-06-02 12:25:00,82.79,82.79,82.59,82.67,11100.0,62.112,62.112,61.9619,62.0219,11100.0
2011-06-02 12:30:00,82.66,82.73,82.62,82.72,24500.0,62.0144,62.067,61.9844,62.0595,24500.0
2011-06-02 12:35:00,82.73,82.75,82.64,82.73,10900.0,62.067,62.082,61.9994,62.067,10900.0
2011-06-02 12:40:00,82.73,83.03,82.66,83.02,17200.0,62.067,62.292,62.0144,62.2845,17200.0
2011-06-02 12:45:00,83.01,83.09,82.95,83.07,11500.0,62.277,62.337,62.232,62.322,11500.0
2011-06-02 12:50:00,83.06,83.28,83.03,83.25,11300.0,62.3145,62.4796,62.292,62.4571,11300.0
2011-06-02 12:55:00,83.24,83.24,83.12,83.18,4600.0,62.4496,62.4496,62.3596,62.4046,4600.0
2011-06-02 13:00:00,83.19,83.36,83.18,83.3,10100.0,62.4121,62.5396,62.4046,62.4946,10100.0
2011-06-02 13:05:00,83.31,83.44,83.27,83.29,10600.0,62.5021,62.5996,62.4721,62.4871,10600.0
2011-06-02 13:10:00,83.25,83.28,83.04,83.07,11200.0,62.4571,62.4796,62.2995,62.322,11200.0
2011-06-02 13:15:00,83.08,83.28,83.06,83.25,12200.0,62.3295,62.4796,62.3145,62.4571,12200.0
2011-06-02 13:20:00,83.22,83.24,83.13,83.15,7400.0,62.4346,62.4496,62.3671,62.3821,7400.0
2011-06-02 13:25:00,83.12,83.35,83.11,83.23,13400.0,62.3596,62.5321,62.3521,62.4421,13400.0
2011-06-02 13:30:00,83.23,83.23,83.02,83.07,13600.0,62.4421,62.4421,62.2845,62.322,13600.0
2011-06-02 13:35:00,83.09,83.11,83.0,83.02,9900.0,62.337,62.3521,62.2695,62.2845,9900.0
2011-06-02 13:40:00,82.99,83.15,82.98,83.12,13000.0,62.262,62.3821,62.2545,62.3596,13000.0
2011-06-02 13:45:00,83.12,83.18,83.05,83.07,12700.0,62.3596,62.4046,62.307,62.322,12700.0
2011-06-02 13:50:00,83.07,83.11,82.95,83.11,16700.0,62.322,62.3521,62.232,62.3521,16700.0
2011-06-02 13:55:00,83.12,83.34,83.1,83.25,6200.0,62.3596,62.5246,62.3445,62.4571,6200.0
2011-06-02 14:00:00,83.24,83.31,83.1,83.1,6900.0,62.4496,62.5021,62.3445,62.3445,6900.0
2011-06-02 14:05:00,83.11,83.15,83.08,83.12,6800.0,62.3521,62.3821,62.3295,62.3596,6800.0
2011-06-02 14:10:00,83.14,83.25,83.12,83.17,14400.0,62.3746,62.4571,62.3596,62.3971,14400.0
2011-06-02 14:15:00,83.21,83.25,82.85,82.93,23200.0,62.4271,62.4571,62.157,62.217,23200.0
2011-06-02 14:20:00,82.91,82.98,82.85,82.95,20000.0,62.202,62.2545,62.157,62.232,20000.0
2011-06-02 14:25:00,82.93,83.03,82.9,83.0,9600.0,62.217,62.292,62.1945,62.2695,9600.0
2011-06-02 14:30:00,83.0,83.2,82.98,83.17,12400.0,62.2695,62.4196,62.2545,62.3971,12400.0
2011-06-02 14:35:00,83.13,83.24,83.11,83.19,10700.0,62.3671,62.4496,62.3521,62.4121,10700.0
2011-06-02 14:40:00,83.19,83.23,83.15,83.18,12500.0,62.4121,62.4421,62.3821,62.4046,12500.0
2011-06-02 14:45:00,83.16,83.27,83.15,83.23,9200.0,62.3896,62.4721,62.3821,62.4421,9200.0
2011-06-02 14:50:00,83.24,83.38,83.23,83.27,21300.0,62.4496,62.5546,62.4421,62.4721,21300.0
2011-06-02 14:55:00,83.31,83.37,83.25,83.36,11600.0,62.5021,62.5471,62.4571,62.5396,11600.0
2011-06-02 15:00:00,83.37,83.42,83.23,83.36,26200.0,62.5471,62.5846,62.4421,62.5396,26200.0
2011-06-02 15:05:00,83.36,83.38,83.26,83.3,13100.0,62.5396,62.5546,62.4646,62.4946,13100.0
2011-06-02 15:10:00,83.3,83.35,83.27,83.28,17500.0,62.4946,62.5321,62.4721,62.4796,17500.0
2011-06-02 15:15:00,83.28,83.32,83.2,83.24,25200.0,62.4796,62.5096,62.4196,62.4496,25200.0
2011-06-02 15:20:00,83.24,83.39,83.24,83.38,13100.0,62.4496,62.5621,62.4496,62.5546,13100.0
2011-06-02 15:25:00,83.36,83.36,83.17,83.25,21000.0,62.5396,62.5396,62.3971,62.4571,21000.0
2011-06-02 15:30:00,83.24,83.36,83.24,83.28,31200.0,62.4496,62.5396,62.4496,62.4796,31200.0
2011-06-02 15:35:00,83.3,83.37,83.26,83.27,32500.0,62.4946,62.5471,62.4646,62.4721,32500.0
2011-06-02 15:40:00,83.28,83.37,83.27,83.35,44600.0,62.4796,62.5471,62.4721,62.5321,44600.0
2011-06-02 15:45:00,83.35,83.35,83.21,83.21,49500.0,62.5321,62.5321,62.4271,62.4271,49500.0
2011-06-02 15:50:00,83.22,83.22,83.03,83.05,43800.0,62.4346,62.4346,62.292,62.307,43800.0
2011-06-02 15:55:00,83.05,83.07,83.01,83.03,73000.0,62.307,62.322,62.277,62.292,73000.0
2011-06-03 09:30:00,81.28,81.28,80.42,80.86,27300.0,60.9791,60.9791,60.3339,60.664,27300.0
2011-06-03 09:35:00,80.86,81.25,80.86,81.01,16500.0,60.664,60.9566,60.664,60.7766,16500.0
2011-06-03 09:40:00,81.07,81.63,81.06,81.26,20900.0,60.8216,61.2417,60.8141,60.9641,20900.0
2011-06-03 09:45:00,81.32,81.51,81.26,81.39,16800.0,61.0091,61.1517,60.9641,61.0616,16800.0
2011-06-03 09:50:00,81.4,81.52,81.33,81.43,18800.0,61.0691,61.1592,61.0166,61.0917,18800.0
2011-06-03 09:55:00,81.45,81.59,81.42,81.47,44000.0,61.1067,61.2117,61.0842,61.1217,44000.0
2011-06-03 10:00:00,81.49,81.71,81.37,81.59,23300.0,61.1367,61.3017,61.0466,61.2117,23300.0
2011-06-03 10:05:00,81.59,81.62,81.4,81.52,12000.0,61.2117,61.2342,61.0691,61.1592,12000.0
2011-06-03 10:10:00,81.52,81.61,81.42,81.51,12100.0,61.1592,61.2267,61.0842,61.1517,12100.0
2011-06-03 10:15:00,81.48,81.67,81.42,81.55,15600.0,61.1292,61.2717,61.0842,61.1817,15600.0
2011-06-03 10:20:00,81.53,81.59,81.42,81.5,12100.0,61.1667,61.2117,61.0842,61.1442,12100.0
2011-06-03 10:25:00,81.5,81.8,81.5,81.75,6800.0,61.1442,61.3692,61.1442,61.3317,6800.0
2011-06-03 10:30:00,81.72,82.05,81.72,82.01,8000.0,61.3092,61.5568,61.3092,61.5268,8000.0
2011-06-03 10:35:00,82.05,82.12,81.92,82.06,18000.0,61.5568,61.6093,61.4593,61.5643,18000.0
2011-06-03 10:40:00,82.06,82.22,82.05,82.16,4200.0,61.5643,61.6843,61.5568,61.6393,4200.0
2011-06-03 10:45:00,82.16,82.19,82.01,82.06,7900.0,61.6393,61.6618,61.5268,61.5643,7900.0
2011-06-03 10:50:00,82.05,82.22,82.03,82.22,21600.0,61.5568,61.6843,61.5418,61.6843,21600.0
2011-06-03 10:55:00,82.21,82.41,82.18,82.41,5300.0,61.6768,61.8269,61.6543,61.8269,5300.0
2011-06-03 11:00:00,82.35,82.37,82.25,82.3,5600.0,61.7819,61.7969,61.7068,61.7444,5600.0
2011-06-03 11:05:00,82.27,82.27,82.0,82.12,28900.0,61.7219,61.7219,61.5193,61.6093,28900.0
2011-06-03 11:10:00,82.13,82.23,82.12,82.23,11100.0,61.6168,61.6918,61.6093,61.6918,11100.0
2011-06-03 11:15:00,82.22,82.24,81.99,82.05,9900.0,61.6843,61.6993,61.5118,61.5568,9900.0
2011-06-03 11:20:00,82.05,82.28,82.05,82.16,8700.0,61.5568,61.7294,61.5568,61.6393,8700.0
2011-06-03 11:25:00,82.14,82.15,82.01,82.04,5400.0,61.6243,61.6318,61.5268,61.5493,5400.0
2011-06-03 11:30:00,82.07,82.13,81.96,82.0,13300.0,61.5718,61.6168,61.4893,61.5193,13300.0
2011-06-03 11:35:00,81.95,81.97,81.77,81.79,13500.0,61.4818,61.4968,61.3467,61.3617,13500.0
2011-06-03 11:40:00,81.79,81.89,81.75,81.85,9400.0,61.3617,61.4368,61.3317,61.4068,9400.0
2011-06-03 11:45:00,81.85,81.91,81.8,81.88,13600.0,61.4068,61.4518,61.3692,61.4293,13600.0
2011-06-03 11:50:00,81.91,81.96,81.86,81.96,6400.0,61.4518,61.4893,61.4143,61.4893,6400.0
2011-06-03 11:55:00,81.98,82.07,81.96,82.0,11200.0,61.5043,61.5718,61.4893,61.5193,11200.0
2011-06-03 12:00:00,82.04,82.08,81.96,82.0,8800.0,61.5493,61.5793,61.4893,61.5193,8800.0
2011-06-03 12:05:00,81.96,82.04,81.94,81.99,8200.0,61.4893,61.5493,61.4743,61.5118,8200.0
2011-06-03 12:10:00,81.96,82.17,81.94,82.1,7200.0,61.4893,61.6468,61.4743,61.5943,7200.0
2011-06-03 12:15:00,82.1,82.1,82.03,82.04,4300.0,61.5943,61.5943,61.5418,61.5493,4300.0
2011-06-03 12:20:00,82.01,82.14,81.98,82.07,10200.0,61.5268,61.6243,61.5043,61.5718,10200.0
2011-06-03 12:25:00,82.07,82.08,82.05,82.05,1500.0,61.5718,61.5793,61.5568,61.5568,1500.0
2011-06-03 12:30:00,82.05,82.09,82.03,82.09,12200.0,61.5568,61.5868,61.5418,61.5868,12200.0
2011-06-03 12:35:00,82.08,82.12,82.04,82.09,7200.0,61.5793,61.6093,61.5493,61.5868,7200.0
2011-06-03 12:40:00,82.1,82.16,82.09,82.16,6600.0,61.5943,61.6393,61.5868,61.6393,6600.0
2011-06-03 12:45:00,82.17,82.21,82.12,82.21,14100.0,61.6468,61.6768,61.6093,61.6768,14100.0
2011-06-03 12:50:00,82.22,82.22,82.12,82.12,8300.0,61.6843,61.6843,61.6093,61.6093,8300.0
2011-06-03 12:55:00,82.12,82.12,82.03,82.05,4300.0,61.6093,61.6093,61.5418,61.5568,4300.0
2011-06-03 13:00:00,82.05,82.07,82.03,82.05,6300.0,61.5568,61.5718,61.5418,61.5568,6300.0
2011-06-03 13:05:00,82.05,82.14,82.05,82.11,5200.0,61.5568,61.6243,61.5568,61.6018,5200.0
2011-06-03 13:10:00,82.11,82.17,82.07,82.15,9600.0,61.6018,61.6468,61.5718,61.6318,9600.0
2011-06-03 13:15:00,82.14,82.18,82.1,82.15,8200.0,61.6243,61.6543,61.5943,61.6318,8200.0
2011-06-03 13:20:00,82.16,82.22,82.11,82.18,14600.0,61.6393,61.6843,61.6018,61.6543,14600.0
2011-06-03 13:25:00,82.17,82.19,82.14,82.18,11900.0,61.6468,61.6618,61.6243,61.6543,11900.0
2011-06-03 13:30:00,82.16,82.21,82.13,82.21,15700.0,61.6393,61.6768,61.6168,61.6768,15700.0
2011-06-03 13:35:00,82.2,82.22,82.13,82.15,14200.0,61.6693,61.6843,61.6168,61.6318,14200.0
2011-06-03 13:40:00,82.17,82.22,82.14,82.15,5600.0,61.6468,61.6843,61.6243,61.6318,5600.0
2011-06-03 13:45:00,82.15,82.2,82.13,82.17,11800.0,61.6318,61.6693,61.6168,61.6468,11800.0
2011-06-03 13:50:00,82.17,82.18,82.1,82.13,12200.0,61.6468,61.6543,61.5943,61.6168,12200.0
2011-06-03 13:55:00,82.12,82.12,81.88,81.95,11500.0,61.6093,61.6093,61.4293,61.4818,11500.0
2011-06-03 14:00:00,81.93,81.93,81.81,81.87,12800.0,61.4668,61.4668,61.3767,61.4218,12800.0
2011-06-03 14:05:00,81.86,81.89,81.81,81.86,8700.0,61.4143,61.4368,61.3767,61.4143,8700.0
2011-06-03 14:10:00,81.86,81.98,81.8,81.93,19400.0,61.4143,61.5043,61.3692,61.4668,19400.0
2011-06-03 14:15:00,81.93,82.01,81.93,81.98,11800.0,61.4668,61.5268,61.4668,61.5043,11800.0
2011-06-03 14:20:00,81.98,81.99,81.85,81.91,71100.0,61.5043,61.5118,61.4068,61.4518,71100.0
2011-06-03 14:25:00,81.9,81.97,81.84,81.88,42400.0,61.4443,61.4968,61.3993,61.4293,42400.0
2011-06-03 14:30:00,81.88,81.92,81.83,81.88,23100.0,61.4293,61.4593,61.3917,61.4293,23100.0
2011-06-03 14:35:00,81.87,81.9,81.81,81.85,12700.0,61.4218,61.4443,61.3767,61.4068,12700.0
2011-06-03 14:40:00,81.86,81.86,81.79,81.82,12200.0,61.4143,61.4143,61.3617,61.3842,12200.0
2011-06-03 14:45:00,81.81,81.86,81.76,81.76,12000.0,61.3767,61.4143,61.3392,61.3392,12000.0
2011-06-03 14:50:00,81.79,81.79,81.67,81.7,10000.0,61.3617,61.3617,61.2717,61.2942,10000.0
2011-06-03 14:55:00,81.66,81.77,81.5,81.53,9500.0,61.2642,61.3467,61.1442,61.1667,9500.0
2011-06-03 15:00:00,81.52,81.65,81.46,81.63,15800.0,61.1592,61.2567,61.1142,61.2417,15800.0
2011-06-03 15:05:00,81.57,81.59,81.42,81.45,12500.0,61.1967,61.2117,61.0842,61.1067,12500.0
2011-06-03 15:10:00,81.44,81.48,81.33,81.41,7300.0,61.0992,61.1292,61.0166,61.0767,7300.0
2011-06-03 15:15:00,81.41,81.47,81.32,81.34,10000.0,61.0767,61.1217,61.0091,61.0241,10000.0
2011-06-03 15:20:00,81.33,81.37,81.25,81.35,26100.0,61.0166,61.0466,60.9566,61.0316,26100.0
2011-06-03 15:25:00,81.35,81.4,81.29,81.38,11500.0,61.0316,61.0691,60.9866,61.0541,11500.0
2011-06-03 15:30:00,81.38,81.61,81.37,81.57,17900.0,61.0541,61.2267,61.0466,61.1967,17900.0
2011-06-03 15:35:00,81.56,81.64,81.5,81.64,19900.0,61.1892,61.2492,61.1442,61.2492,19900.0
2011-06-03 15:40:00,81.66,81.75,81.59,81.64,20400.0,61.2642,61.3317,61.2117,61.2492,20400.0
2011-06-03 15:45:00,81.62,81.63,81.47,81.52,32700.0,61.2342,61.2417,61.1217,61.1592,32700.0
2011-06-03 15:50:00,81.51,81.52,81.31,81.31,31800.0,61.1517,61.1592,61.0016,61.0016,31800.0
2011-06-03 15:55:00,81.3,81.49,81.3,81.38,39400.0,60.9941,61.1367,60.9941,61.0541,39400.0
2011-06-06 09:30:00,81.31,81.58,81.13,81.57,10500.0,61.0016,61.2042,60.8666,61.1967,10500.0
2011-06-06 09:35:00,81.57,81.78,81.55,81.78,2500.0,61.1967,61.3542,61.1817,61.3542,2500.0
2011-06-06 09:40:00,81.83,81.85,81.55,81.72,4800.0,61.3917,61.4068,61.1817,61.3092,4800.0
2011-06-06 09:45:00,81.69,81.76,81.42,81.46,19300.0,61.2867,61.3392,61.0842,61.1142,19300.0
2011-06-06 09:50:00,81.53,81.53,81.22,81.3,11800.0,61.1667,61.1667,60.9341,60.9941,11800.0
2011-06-06 09:55:00,81.29,81.31,81.07,81.16,3000.0,60.9866,61.0016,60.8216,60.8891,3000.0
2011-06-06 10:00:00,81.17,81.17,80.86,80.91,9000.0,60.8966,60.8966,60.664,60.7015,9000.0
2011-06-06 10:05:00,80.86,80.95,80.62,80.62,9900.0,60.664,60.7315,60.484,60.484,9900.0
2011-06-06 10:10:00,80.64,80.75,80.64,80.7,4600.0,60.499,60.5815,60.499,60.544,4600.0
2011-06-06 10:15:00,80.71,80.76,80.57,80.71,11600.0,60.5515,60.589,60.4465,60.5515,11600.0
2011-06-06 10:20:00,80.72,80.99,80.61,80.9,6200.0,60.559,60.7616,60.4765,60.694,6200.0
2011-06-06 10:25:00,80.98,81.1,80.98,81.1,1700.0,60.754,60.8441,60.754,60.8441,1700.0
2011-06-06 10:30:00,81.1,81.18,81.07,81.11,4900.0,60.8441,60.9041,60.8216,60.8516,4900.0
2011-06-06 10:35:00,81.05,81.16,81.03,81.03,17100.0,60.8066,60.8891,60.7916,60.7916,17100.0
2011-06-06 10:40:00,81.09,81.16,81.01,81.02,13500.0,60.8366,60.8891,60.7766,60.7841,13500.0
2011-06-06 10:45:00,81.03,81.03,80.81,80.93,1900.0,60.7916,60.7916,60.6265,60.7165,1900.0
2011-06-06 10:50:00,80.98,81.08,80.98,81.01,700.0,60.754,60.8291,60.754,60.7766,700.0
2011-06-06 10:55:00,80.99,80.99,80.88,80.94,1700.0,60.7616,60.7616,60.679,60.724,1700.0
2011-06-06 11:00:00,80.99,81.12,80.99,81.12,3200.0,60.7616,60.8591,60.7616,60.8591,3200.0
2011-06-06 11:05:00,81.13,81.18,81.1,81.18,2300.0,60.8666,60.9041,60.8441,60.9041,2300.0
2011-06-06 11:10:00,81.11,81.25,81.11,81.2,3100.0,60.8516,60.9566,60.8516,60.9191,3100.0
2011-06-06 11:15:00,81.25,81.27,81.19,81.22,3900.0,60.9566,60.9716,60.9116,60.9341,3900.0
2011-06-06 11:20:00,81.23,81.37,81.23,81.31,10600.0,60.9416,61.0466,60.9416,61.0016,10600.0
2011-06-06 11:25:00,81.31,81.33,81.27,81.27,9400.0,61.0016,61.0166,60.9716,60.9716,9400.0
2011-06-06 11:30:00,81.27,81.37,81.22,81.37,6100.0,60.9716,61.0466,60.9341,61.0466,6100.0
2011-06-06 11:35:00,81.38,81.49,81.3,81.4,10300.0,61.0541,61.1367,60.9941,61.0691,10300.0
2011-06-06 11:40:00,81.37,81.37,81.27,81.27,6600.0,61.0466,61.0466,60.9716,60.9716,6600.0
2011-06-06 11:45:00,81.24,81.43,81.2,81.36,5600.0,60.9491,61.0917,60.9191,61.0391,5600.0
2011-06-06 11:50:00,81.32,81.42,81.3,81.42,6100.0,61.0091,61.0842,60.9941,61.0842,6100.0
2011-06-06 11:55:00,81.39,81.48,81.39,81.48,2800.0,61.0616,61.1292,61.0616,61.1292,2800.0
2011-06-06 12:00:00,81.4,81.45,81.3,81.33,7700.0,61.0691,61.1067,60.9941,61.0166,7700.0
2011-06-06 12:05:00,81.32,81.45,81.32,81.45,7100.0,61.0091,61.1067,61.0091,61.1067,7100.0
2011-06-06 12:10:00,81.43,81.45,81.29,81.45,9900.0,61.0917,61.1067,60.9866,61.1067,9900.0
2011-06-06 12:15:00,81.45,81.45,81.37,81.38,2300.0,61.1067,61.1067,61.0466,61.0541,2300.0
2011-06-06 12:20:00,81.41,81.47,81.4,81.42,6100.0,61.0767,61.1217,61.0691,61.0842,6100.0
2011-06-06 12:25:00,81.41,81.48,81.41,81.48,3800.0,61.0767,61.1292,61.0767,61.1292,3800.0
2011-06-06 12:30:00,81.44,81.44,81.38,81.39,10900.0,61.0992,61.0992,61.0541,61.0616,10900.0
2011-06-06 12:35:00,81.37,81.39,81.32,81.32,4700.0,61.0466,61.0616,61.0091,61.0091,4700.0
2011-06-06 12:40:00,81.33,81.33,81.22,81.3,3700.0,61.0166,61.0166,60.9341,60.9941,3700.0
2011-06-06 12:45:00,81.3,81.3,81.17,81.2,2500.0,60.9941,60.9941,60.8966,60.9191,2500.0
2011-06-06 12:50:00,81.19,81.27,81.13,81.27,6500.0,60.9116,60.9716,60.8666,60.9716,6500.0
2011-06-06 12:55:00,81.26,81.31,81.2,81.31,5500.0,60.9641,61.0016,60.9191,61.0016,5500.0
2011-06-06 13:00:00,81.29,81.3,81.07,81.09,4900.0,60.9866,60.9941,60.8216,60.8366,4900.0
2011-06-06 13:05:00,81.09,81.25,81.09,81.21,5200.0,60.8366,60.9566,60.8366,60.9266,5200.0
2011-06-06 13:10:00,81.23,81.36,81.23,81.36,4800.0,60.9416,61.0391,60.9416,61.0391,4800.0
2011-06-06 13:15:00,81.37,81.48,81.33,81.38,6500.0,61.0466,61.1292,61.0166,61.0541,6500.0
2011-06-06 13:20:00,81.39,81.43,81.26,81.3,6600.0,61.0616,61.0917,60.9641,60.9941,6600.0
2011-06-06 13:25:00,81.3,81.3,81.24,81.3,2300.0,60.9941,60.9941,60.9491,60.9941,2300.0
2011-06-06 13:30:00,81.29,81.31,81.11,81.21,9000.0,60.9866,61.0016,60.8516,60.9266,9000.0
2011-06-06 13:35:00,81.21,81.27,81.19,81.22,5600.0,60.9266,60.9716,60.9116,60.9341,5600.0
2011-06-06 13:40:00,81.21,81.21,81.03,81.03,6100.0,60.9266,60.9266,60.7916,60.7916,6100.0
2011-06-06 13:45:00,81.02,81.11,80.92,81.03,10700.0,60.7841,60.8516,60.709,60.7916,10700.0
2011-06-06 13:50:00,81.01,81.11,81.01,81.06,3800.0,60.7766,60.8516,60.7766,60.8141,3800.0
2011-06-06 13:55:00,81.05,81.05,80.95,81.01,2900.0,60.8066,60.8066,60.7315,60.7766,2900.0
2011-06-06 14:00:00,81.06,81.14,81.03,81.04,9100.0,60.8141,60.8741,60.7916,60.7991,9100.0
2011-06-06 14:05:00,81.06,81.14,80.95,81.11,10100.0,60.8141,60.8741,60.7315,60.8516,10100.0
2011-06-06 14:10:00,81.12,81.13,81.04,81.11,2600.0,60.8591,60.8666,60.7991,60.8516,2600.0
2011-06-06 14:15:00,81.08,81.15,81.01,81.11,9600.0,60.8291,60.8816,60.7766,60.8516,9600.0
2011-06-06 14:20:00,81.12,81.18,81.1,81.1,6200.0,60.8591,60.9041,60.8441,60.8441,6200.0
2011-06-06 14:25:00,81.11,81.11,80.92,80.96,11500.0,60.8516,60.8516,60.709,60.739,11500.0
2011-06-06 14:30:00,80.94,80.97,80.85,80.91,15100.0,60.724,60.7465,60.6565,60.7015,15100.0
2011-06-06 14:35:00,80.94,80.96,80.76,80.8,3800.0,60.724,60.739,60.589,60.619,3800.0
2011-06-06 14:40:00,80.8,80.86,80.74,80.83,6300.0,60.619,60.664,60.574,60.6415,6300.0
2011-06-06 14:45:00,80.85,80.88,80.62,80.73,17700.0,60.6565,60.679,60.484,60.5665,17700.0
2011-06-06 14:50:00,80.78,80.81,80.59,80.69,9100.0,60.604,60.6265,60.4615,60.5365,9100.0
2011-06-06 14:55:00,80.65,80.65,80.52,80.61,10700.0,60.5065,60.5065,60.4089,60.4765,10700.0
2011-06-06 15:00:00,80.64,80.72,80.61,80.62,9800.0,60.499,60.559,60.4765,60.484,9800.0
2011-06-06 15:05:00,80.57,80.66,80.48,80.48,23500.0,60.4465,60.514,60.3789,60.3789,23500.0
2011-06-06 15:10:00,80.51,80.51,80.34,80.39,13700.0,60.4014,60.4014,60.2739,60.3114,13700.0
2011-06-06 15:15:00,80.38,80.53,80.37,80.46,13400.0,60.3039,60.4164,60.2964,60.3639,13400.0
2011-06-06 15:20:00,80.48,80.51,80.4,80.46,10300.0,60.3789,60.4014,60.3189,60.3639,10300.0
2011-06-06 15:25:00,80.5,80.51,80.37,80.43,16200.0,60.3939,60.4014,60.2964,60.3414,16200.0
2011-06-06 15:30:00,80.47,80.65,80.43,80.61,9800.0,60.3714,60.5065,60.3414,60.4765,9800.0
2011-06-06 15:35:00,80.61,80.65,80.53,80.57,13800.0,60.4765,60.5065,60.4164,60.4465,13800.0
2011-06-06 15:40:00,80.59,80.79,80.59,80.7,19500.0,60.4615,60.6115,60.4615,60.544,19500.0
2011-06-06 15:45:00,80.71,80.75,80.61,80.69,52200.0,60.5515,60.5815,60.4765,60.5365,52200.0
2011-06-06 15:50:00,80.68,80.68,80.49,80.59,27800.0,60.529,60.529,60.3864,60.4615,27800.0
2011-06-06 15:55:00,80.59,80.64,80.49,80.5,56500.0,60.4615,60.499,60.3864,60.3939,56500.0
2011-06-07 09:30:00,81.1,81.1,80.77,80.9,13900.0,60.8441,60.8441,60.5965,60.694,13900.0
2011-06-07 09:35:00,80.91,81.02,80.8,80.92,13800.0,60.7015,60.7841,60.619,60.709,13800.0
2011-06-07 09:40:00,80.96,80.96,80.78,80.81,3100.0,60.739,60.739,60.604,60.6265,3100.0
2011-06-07 09:45:00,80.78,80.78,80.6,80.64,18800.0,60.604,60.604,60.469,60.499,18800.0
2011-06-07 09:50:00,80.6,80.66,80.46,80.64,3800.0,60.469,60.514,60.3639,60.499,3800.0
2011-06-07 09:55:00,80.67,80.82,80.57,80.82,4100.0,60.5215,60.634,60.4465,60.634,4100.0
2011-06-07 10:00:00,80.87,80.97,80.8,80.92,4100.0,60.6715,60.7465,60.619,60.709,4100.0
2011-06-07 10:05:00,80.92,81.09,80.91,81.05,6100.0,60.709,60.8366,60.7015,60.8066,6100.0
2011-06-07 10:10:00,81.07,81.13,81.0,81.06,4500.0,60.8216,60.8666,60.7691,60.8141,4500.0
2011-06-07 10:15:00,81.11,81.13,81.0,81.0,5500.0,60.8516,60.8666,60.7691,60.7691,5500.0
2011-06-07 10:20:00,81.03,81.11,80.97,81.11,4300.0,60.7916,60.8516,60.7465,60.8516,4300.0
2011-06-07 10:25:00,81.08,81.16,81.02,81.08,6500.0,60.8291,60.8891,60.7841,60.8291,6500.0
2011-06-07 10:30:00,81.1,81.15,81.03,81.15,3700.0,60.8441,60.8816,60.7916,60.8816,3700.0
2011-06-07 10:35:00,81.18,81.27,81.11,81.2,4500.0,60.9041,60.9716,60.8516,60.9191,4500.0
2011-06-07 10:40:00,81.22,81.26,81.15,81.16,3000.0,60.9341,60.9641,60.8816,60.8891,3000.0
2011-06-07 10:45:00,81.15,81.21,81.13,81.21,1900.0,60.8816,60.9266,60.8666,60.9266,1900.0
2011-06-07 10:50:00,81.21,81.25,81.15,81.15,2900.0,60.9266,60.9566,60.8816,60.8816,2900.0
2011-06-07 10:55:00,81.11,81.14,81.03,81.03,2200.0,60.8516,60.8741,60.7916,60.7916,2200.0
2011-06-07 11:00:00,81.05,81.12,80.95,80.95,5000.0,60.8066,60.8591,60.7315,60.7315,5000.0
2011-06-07 11:05:00,80.98,81.02,80.96,81.02,3800.0,60.754,60.7841,60.739,60.7841,3800.0
2011-06-07 11:10:00,80.99,81.04,80.91,80.91,5900.0,60.7616,60.7991,60.7015,60.7015,5900.0
2011-06-07 11:15:00,80.92,80.94,80.83,80.9,5500.0,60.709,60.724,60.6415,60.694,5500.0
2011-06-07 11:20:00,80.93,81.03,80.9,80.92,9400.0,60.7165,60.7916,60.694,60.709,9400.0
2011-06-07 11:25:00,80.91,81.04,80.89,80.93,17700.0,60.7015,60.7991,60.6865,60.7165,17700.0
2011-06-07 11:30:00,80.96,81.01,80.95,81.01,4300.0,60.739,60.7766,60.7315,60.7766,4300.0
2011-06-07 11:35:00,81.0,81.02,80.92,80.99,3400.0,60.7691,60.7841,60.709,60.7616,3400.0
2011-06-07 11:40:00,80.96,81.05,80.96,81.02,2500.0,60.739,60.8066,60.739,60.7841,2500.0
2011-06-07 11:45:00,81.04,81.07,81.0,81.02,4700.0,60.7991,60.8216,60.7691,60.7841,4700.0
2011-06-07 11:50:00,81.02,81.13,80.97,81.03,6300.0,60.7841,60.8666,60.7465,60.7916,6300.0
2011-06-07 11:55:00,81.06,81.13,80.98,81.12,6400.0,60.8141,60.8666,60.754,60.8591,6400.0
2011-06-07 12:00:00,81.11,81.13,81.06,81.06,3400.0,60.8516,60.8666,60.8141,60.8141,3400.0
2011-06-07 12:05:00,81.07,81.12,80.99,81.1,4500.0,60.8216,60.8591,60.7616,60.8441,4500.0
2011-06-07 12:10:00,81.12,81.15,81.08,81.08,3300.0,60.8591,60.8816,60.8291,60.8291,3300.0
2011-06-07 12:15:00,81.06,81.09,80.97,81.06,5300.0,60.8141,60.8366,60.7465,60.8141,5300.0
2011-06-07 12:20:00,81.07,81.07,81.0,81.06,3100.0,60.8216,60.8216,60.7691,60.8141,3100.0
2011-06-07 12:25:00,81.06,81.16,81.01,81.02,4500.0,60.8141,60.8891,60.7766,60.7841,4500.0
2011-06-07 12:30:00,81.04,81.15,81.04,81.14,3900.0,60.7991,60.8816,60.7991,60.8741,3900.0
2011-06-07 12:35:00,81.14,81.18,81.11,81.18,4200.0,60.8741,60.9041,60.8516,60.9041,4200.0
2011-06-07 12:40:00,81.19,81.19,81.01,81.1,4300.0,60.9116,60.9116,60.7766,60.8441,4300.0
2011-06-07 12:45:00,81.1,81.14,81.03,81.03,3500.0,60.8441,60.8741,60.7916,60.7916,3500.0
2011-06-07 12:50:00,81.03,81.19,81.03,81.18,3900.0,60.7916,60.9116,60.7916,60.9041,3900.0
2011-06-07 12:55:00,81.18,81.24,81.17,81.23,6900.0,60.9041,60.9491,60.8966,60.9416,6900.0
2011-06-07 13:00:00,81.25,81.33,81.2,81.3,12100.0,60.9566,61.0166,60.9191,60.9941,12100.0
2011-06-07 13:05:00,81.31,81.41,81.31,81.38,14300.0,61.0016,61.0767,61.0016,61.0541,14300.0
2011-06-07 13:10:00,81.37,81.45,81.36,81.38,5300.0,61.0466,61.1067,61.0391,61.0541,5300.0
2011-06-07 13:15:00,81.33,81.36,81.32,81.36,3500.0,61.0166,61.0391,61.0091,61.0391,3500.0
2011-06-07 13:20:00,81.36,81.36,81.29,81.34,6200.0,61.0391,61.0391,60.9866,61.0241,6200.0
2011-06-07 13:25:00,81.33,81.38,81.31,81.33,3600.0,61.0166,61.0541,61.0016,61.0166,3600.0
2011-06-07 13:30:00,81.33,81.41,81.33,81.34,5500.0,61.0166,61.0767,61.0166,61.0241,5500.0
2011-06-07 13:35:00,81.35,81.44,81.34,81.44,6700.0,61.0316,61.0992,61.0241,61.0992,6700.0
2011-06-07 13:40:00,81.42,81.43,81.4,81.43,5300.0,61.0842,61.0917,61.0691,61.0917,5300.0
2011-06-07 13:45:00,81.44,81.46,81.36,81.36,8600.0,61.0992,61.1142,61.0391,61.0391,8600.0
2011-06-07 13:50:00,81.35,81.41,81.31,81.38,7600.0,61.0316,61.0767,61.0016,61.0541,7600.0
2011-06-07 13:55:00,81.38,81.39,81.37,81.37,2900.0,61.0541,61.0616,61.0466,61.0466,2900.0
2011-06-07 14:00:00,81.37,81.45,81.34,81.42,4800.0,61.0466,61.1067,61.0241,61.0842,4800.0
2011-06-07 14:05:00,81.41,81.55,81.41,81.55,3700.0,61.0767,61.1817,61.0767,61.1817,3700.0
2011-06-07 14:10:00,81.55,81.57,81.52,81.55,4800.0,61.1817,61.1967,61.1592,61.1817,4800.0
2011-06-07 14:15:00,81.54,81.66,81.51,81.65,4900.0,61.1742,61.2642,61.1517,61.2567,4900.0
2011-06-07 14:20:00,81.66,81.66,81.54,81.54,3100.0,61.2642,61.2642,61.1742,61.1742,3100.0
2011-06-07 14:25:00,81.55,81.56,81.51,81.56,1800.0,61.1817,61.1892,61.1517,61.1892,1800.0
2011-06-07 14:30:00,81.54,81.54,81.41,81.47,10100.0,61.1742,61.1742,61.0767,61.1217,10100.0
2011-06-07 14:35:00,81.48,81.53,81.46,81.5,4300.0,61.1292,61.1667,61.1142,61.1442,4300.0
2011-06-07 14:40:00,81.5,81.53,81.42,81.53,10400.0,61.1442,61.1667,61.0842,61.1667,10400.0
2011-06-07 14:45:00,81.53,81.59,81.53,81.55,4300.0,61.1667,61.2117,61.1667,61.1817,4300.0
2011-06-07 14:50:00,81.55,81.55,81.48,81.5,4400.0,61.1817,61.1817,61.1292,61.1442,4400.0
2011-06-07 14:55:00,81.5,81.53,81.42,81.5,8400.0,61.1442,61.1667,61.0842,61.1442,8400.0
2011-06-07 15:00:00,81.48,81.52,81.43,81.48,9500.0,61.1292,61.1592,61.0917,61.1292,9500.0
2011-06-07 15:05:00,81.48,81.5,81.38,81.38,8100.0,61.1292,61.1442,61.0541,61.0541,8100.0
2011-06-07 15:10:00,81.37,81.44,81.36,81.41,7000.0,61.0466,61.0992,61.0391,61.0767,7000.0
2011-06-07 15:15:00,81.4,81.44,81.34,81.38,11000.0,61.0691,61.0992,61.0241,61.0541,11000.0
2011-06-07 15:20:00,81.38,81.38,81.23,81.28,11900.0,61.0541,61.0541,60.9416,60.9791,11900.0
2011-06-07 15:25:00,81.29,81.33,81.28,81.3,7400.0,60.9866,61.0166,60.9791,60.9941,7400.0
2011-06-07 15:30:00,81.29,81.33,81.21,81.29,18500.0,60.9866,61.0166,60.9266,60.9866,18500.0
2011-06-07 15:35:00,81.29,81.37,81.29,81.36,9600.0,60.9866,61.0466,60.9866,61.0391,9600.0
2011-06-07 15:40:00,81.35,81.35,81.03,81.12,20700.0,61.0316,61.0316,60.7916,60.8591,20700.0
2011-06-07 15:45:00,81.12,81.26,81.03,81.1,38900.0,60.8591,60.9641,60.7916,60.8441,38900.0
2011-06-07 15:50:00,81.09,81.12,80.91,81.12,24000.0,60.8366,60.8591,60.7015,60.8591,24000.0
2011-06-07 15:55:00,81.12,81.12,80.82,80.87,29800.0,60.8591,60.8591,60.634,60.6715,29800.0
2011-06-08 09:30:00,80.55,80.55,80.21,80.38,8000.0,60.4314,60.4314,60.1764,60.3039,8000.0
2011-06-08 09:35:00,80.39,80.41,80.24,80.38,4700.0,60.3114,60.3264,60.1989,60.3039,4700.0
2011-06-08 09:40:00,80.38,80.51,80.37,80.42,34300.0,60.3039,60.4014,60.2964,60.3339,34300.0
2011-06-08 09:45:00,80.46,80.46,80.14,80.14,9300.0,60.3639,60.3639,60.1239,60.1239,9300.0
2011-06-08 09:50:00,80.15,80.28,80.13,80.22,8200.0,60.1314,60.2289,60.1163,60.1839,8200.0
2011-06-08 09:55:00,80.17,80.17,79.8,79.95,12000.0,60.1464,60.1464,59.8688,59.9813,12000.0
2011-06-08 10:00:00,79.91,80.38,79.91,80.33,8300.0,59.9513,60.3039,59.9513,60.2664,8300.0
2011-06-08 10:05:00,80.34,80.57,80.3,80.55,4400.0,60.2739,60.4465,60.2439,60.4314,4400.0
2011-06-08 10:10:00,80.54,80.78,80.54,80.7,9900.0,60.4239,60.604,60.4239,60.544,9900.0
2011-06-08 10:15:00,80.68,80.85,80.64,80.64,8100.0,60.529,60.6565,60.499,60.499,8100.0
2011-06-08 10:20:00,80.72,80.77,80.54,80.6,5200.0,60.559,60.5965,60.4239,60.469,5200.0
2011-06-08 10:25:00,80.64,80.64,80.46,80.55,4900.0,60.499,60.499,60.3639,60.4314,4900.0
2011-06-08 10:30:00,80.6,80.6,80.32,80.35,7500.0,60.469,60.469,60.2589,60.2814,7500.0
2011-06-08 10:35:00,80.36,80.57,80.36,80.47,1600.0,60.2889,60.4465,60.2889,60.3714,1600.0
2011-06-08 10:40:00,80.42,80.55,80.4,80.55,4700.0,60.3339,60.4314,60.3189,60.4314,4700.0
2011-06-08 10:45:00,80.49,80.57,80.45,80.51,6600.0,60.3864,60.4465,60.3564,60.4014,6600.0
2011-06-08 10:50:00,80.52,80.58,80.42,80.42,3700.0,60.4089,60.454,60.3339,60.3339,3700.0
2011-06-08 10:55:00,80.42,80.5,80.34,80.42,5000.0,60.3339,60.3939,60.2739,60.3339,5000.0
2011-06-08 11:00:00,80.45,80.55,80.4,80.55,9600.0,60.3564,60.4314,60.3189,60.4314,9600.0
2011-06-08 11:05:00,80.56,80.68,80.54,80.57,6500.0,60.439,60.529,60.4239,60.4465,6500.0
2011-06-08 11:10:00,80.58,80.58,80.3,80.32,8800.0,60.454,60.454,60.2439,60.2589,8800.0
2011-06-08 11:15:00,80.31,80.33,80.22,80.27,3900.0,60.2514,60.2664,60.1839,60.2214,3900.0
2011-06-08 11:20:00,80.24,80.28,80.21,80.24,2400.0,60.1989,60.2289,60.1764,60.1989,2400.0
2011-06-08 11:25:00,80.21,80.21,80.1,80.11,2700.0,60.1764,60.1764,60.0938,60.1013,2700.0
2011-06-08 11:30:00,80.12,80.15,80.03,80.07,11500.0,60.1088,60.1314,60.0413,60.0713,11500.0
2011-06-08 11:35:00,80.07,80.19,80.05,80.13,13400.0,60.0713,60.1614,60.0563,60.1163,13400.0
2011-06-08 11:40:00,80.16,80.16,80.0,80.05,5000.0,60.1389,60.1389,60.0188,60.0563,5000.0
2011-06-08 11:45:00,80.14,80.21,80.04,80.08,4400.0,60.1239,60.1764,60.0488,60.0788,4400.0
2011-06-08 11:50:00,80.11,80.19,80.09,80.18,2000.0,60.1013,60.1614,60.0863,60.1539,2000.0
2011-06-08 11:55:00,80.19,80.33,80.17,80.3,4500.0,60.1614,60.2664,60.1464,60.2439,4500.0
2011-06-08 12:00:00,80.3,80.4,80.3,80.37,3000.0,60.2439,60.3189,60.2439,60.2964,3000.0
2011-06-08 12:05:00,80.38,80.41,80.35,80.36,2800.0,60.3039,60.3264,60.2814,60.2889,2800.0
2011-06-08 12:10:00,80.38,80.43,80.31,80.31,7000.0,60.3039,60.3414,60.2514,60.2514,7000.0
2011-06-08 12:15:00,80.35,80.35,80.28,80.29,1600.0,60.2814,60.2814,60.2289,60.2364,1600.0
2011-06-08 12:20:00,80.31,80.35,80.15,80.17,7200.0,60.2514,60.2814,60.1314,60.1464,7200.0
2011-06-08 12:25:00,80.17,80.2,80.05,80.15,3300.0,60.1464,60.1689,60.0563,60.1314,3300.0
2011-06-08 12:30:00,80.14,80.17,80.11,80.11,2600.0,60.1239,60.1464,60.1013,60.1013,2600.0
2011-06-08 12:35:00,80.11,80.12,80.03,80.1,9100.0,60.1013,60.1088,60.0413,60.0938,9100.0
2011-06-08 12:40:00,80.11,80.11,80.04,80.1,2000.0,60.1013,60.1013,60.0488,60.0938,2000.0
2011-06-08 12:45:00,80.11,80.14,80.03,80.04,5500.0,60.1013,60.1239,60.0413,60.0488,5500.0
2011-06-08 12:50:00,80.05,80.19,80.05,80.16,3800.0,60.0563,60.1614,60.0563,60.1389,3800.0
2011-06-08 12:55:00,80.13,80.22,80.13,80.21,5600.0,60.1163,60.1839,60.1163,60.1764,5600.0
2011-06-08 13:00:00,80.22,80.28,80.19,80.25,4200.0,60.1839,60.2289,60.1614,60.2064,4200.0
2011-06-08 13:05:00,80.26,80.31,80.18,80.18,4100.0,60.2139,60.2514,60.1539,60.1539,4100.0
2011-06-08 13:10:00,80.2,80.22,80.14,80.2,14100.0,60.1689,60.1839,60.1239,60.1689,14100.0
2011-06-08 13:15:00,80.19,80.23,80.18,80.23,6100.0,60.1614,60.1914,60.1539,60.1914,6100.0
2011-06-08 13:20:00,80.2,80.22,80.09,80.1,7100.0,60.1689,60.1839,60.0863,60.0938,7100.0
2011-06-08 13:25:00,80.1,80.13,80.01,80.04,4800.0,60.0938,60.1163,60.0263,60.0488,4800.0
2011-06-08 13:30:00,80.04,80.07,80.0,80.01,16400.0,60.0488,60.0713,60.0188,60.0263,16400.0
2011-06-08 13:35:00,80.0,80.0,79.72,79.75,25000.0,60.0188,60.0188,59.8088,59.8313,25000.0
2011-06-08 13:40:00,79.72,79.78,79.51,79.53,30100.0,59.8088,59.8538,59.6512,59.6662,30100.0
2011-06-08 13:45:00,79.57,79.65,79.56,79.58,7800.0,59.6962,59.7562,59.6887,59.7037,7800.0
2011-06-08 13:50:00,79.58,79.64,79.5,79.58,6400.0,59.7037,59.7487,59.6437,59.7037,6400.0
2011-06-08 13:55:00,79.57,79.61,79.45,79.61,7400.0,59.6962,59.7262,59.6062,59.7262,7400.0
2011-06-08 14:00:00,79.59,79.8,79.52,79.74,9600.0,59.7112,59.8688,59.6587,59.8238,9600.0
2011-06-08 14:05:00,79.72,79.8,79.61,79.68,16100.0,59.8088,59.8688,59.7262,59.7787,16100.0
2011-06-08 14:10:00,79.67,79.67,79.46,79.46,23600.0,59.7712,59.7712,59.6137,59.6137,23600.0
2011-06-08 14:15:00,79.49,79.56,79.44,79.56,9900.0,59.6362,59.6887,59.5987,59.6887,9900.0
2011-06-08 14:20:00,79.55,79.55,79.34,79.37,19000.0,59.6812,59.6812,59.5237,59.5462,19000.0
2011-06-08 14:25:00,79.34,79.47,79.31,79.35,11200.0,59.5237,59.6212,59.5012,59.5312,11200.0
2011-06-08 14:30:00,79.35,79.62,79.33,79.61,7000.0,59.5312,59.7337,59.5162,59.7262,7000.0
2011-06-08 14:35:00,79.62,79.84,79.62,79.71,10600.0,59.7337,59.8988,59.7337,59.8013,10600.0
2011-06-08 14:40:00,79.72,79.79,79.66,79.66,19500.0,59.8088,59.8613,59.7637,59.7637,19500.0
2011-06-08 14:45:00,79.71,79.75,79.63,79.64,6000.0,59.8013,59.8313,59.7412,59.7487,6000.0
2011-06-08 14:50:00,79.63,79.67,79.59,79.67,5100.0,59.7412,59.7712,59.7112,59.7712,5100.0
2011-06-08 14:55:00,79.68,79.76,79.61,79.61,8200.0,59.7787,59.8388,59.7262,59.7262,8200.0
2011-06-08 15:00:00,79.64,79.65,79.54,79.63,8800.0,59.7487,59.7562,59.6737,59.7412,8800.0
2011-06-08 15:05:00,79.62,79.75,79.51,79.58,15400.0,59.7337,59.8313,59.6512,59.7037,15400.0
2011-06-08 15:10:00,79.62,79.62,79.46,79.52,15100.0,59.7337,59.7337,59.6137,59.6587,15100.0
2011-06-08 15:15:00,79.55,79.55,79.35,79.4,7900.0,59.6812,59.6812,59.5312,59.5687,7900.0
2011-06-08 15:20:00,79.41,79.47,79.32,79.38,10200.0,59.5762,59.6212,59.5087,59.5537,10200.0
2011-06-08 15:25:00,79.4,79.47,79.34,79.41,16300.0,59.5687,59.6212,59.5237,59.5762,16300.0
2011-06-08 15:30:00,79.41,79.54,79.25,79.28,28800.0,59.5762,59.6737,59.4561,59.4786,28800.0
2011-06-08 15:35:00,79.25,79.35,79.16,79.3,34700.0,59.4561,59.5312,59.3886,59.4937,34700.0
2011-06-08 15:40:00,79.3,79.38,79.23,79.37,16500.0,59.4937,59.5537,59.4411,59.5462,16500.0
2011-06-08 15:45:00,79.38,79.58,79.36,79.47,30800.0,59.5537,59.7037,59.5387,59.6212,30800.0
2011-06-08 15:50:00,79.47,79.5,79.4,79.4,25500.0,59.6212,59.6437,59.5687,59.5687,25500.0
2011-06-08 15:55:00,79.42,79.5,79.18,79.24,124500.0,59.5837,59.6437,59.4036,59.4486,124500.0
2011-06-09 09:30:00,79.25,79.65,79.21,79.52,25900.0,59.4561,59.7562,59.4261,59.6587,25900.0
2011-06-09 09:35:00,79.4,79.49,79.26,79.32,7000.0,59.5687,59.6362,59.4636,59.5087,7000.0
2011-06-09 09:40:00,79.36,79.44,79.3,79.39,4800.0,59.5387,59.5987,59.4937,59.5612,4800.0
2011-06-09 09:45:00,79.28,79.4,79.2,79.39,10700.0,59.4786,59.5687,59.4186,59.5612,10700.0
2011-06-09 09:50:00,79.38,79.44,79.29,79.43,9100.0,59.5537,59.5987,59.4862,59.5912,9100.0
2011-06-09 09:55:00,79.44,79.61,79.42,79.61,6700.0,59.5987,59.7262,59.5837,59.7262,6700.0
2011-06-09 10:00:00,79.66,79.84,79.66,79.79,5800.0,59.7637,59.8988,59.7637,59.8613,5800.0
2011-06-09 10:05:00,79.78,79.96,79.77,79.93,4400.0,59.8538,59.9888,59.8463,59.9663,4400.0
2011-06-09 10:10:00,79.93,79.93,79.61,79.64,15500.0,59.9663,59.9663,59.7262,59.7487,15500.0
2011-06-09 10:15:00,79.63,79.63,79.53,79.59,9500.0,59.7412,59.7412,59.6662,59.7112,9500.0
2011-06-09 10:20:00,79.58,79.66,79.55,79.56,3500.0,59.7037,59.7637,59.6812,59.6887,3500.0
2011-06-09 10:25:00,79.54,79.61,79.43,79.43,9800.0,59.6737,59.7262,59.5912,59.5912,9800.0
2011-06-09 10:30:00,79.44,79.59,79.41,79.51,30100.0,59.5987,59.7112,59.5762,59.6512,30100.0
2011-06-09 10:35:00,79.5,79.54,79.44,79.49,7800.0,59.6437,59.6737,59.5987,59.6362,7800.0
2011-06-09 10:40:00,79.49,79.56,79.45,79.52,10400.0,59.6362,59.6887,59.6062,59.6587,10400.0
2011-06-09 10:45:00,79.52,79.67,79.46,79.67,7100.0,59.6587,59.7712,59.6137,59.7712,7100.0
2011-06-09 10:50:00,79.67,79.86,79.67,79.7,6200.0,59.7712,59.9138,59.7712,59.7937,6200.0
2011-06-09 10:55:00,79.7,79.71,79.57,79.6,12000.0,59.7937,59.8013,59.6962,59.7187,12000.0
2011-06-09 11:00:00,79.57,79.62,79.53,79.6,7000.0,59.6962,59.7337,59.6662,59.7187,7000.0
2011-06-09 11:05:00,79.61,79.75,79.46,79.46,10800.0,59.7262,59.8313,59.6137,59.6137,10800.0
2011-06-09 11:10:00,79.45,79.53,79.42,79.49,3800.0,59.6062,59.6662,59.5837,59.6362,3800.0
2011-06-09 11:15:00,79.5,79.55,79.44,79.52,4300.0,59.6437,59.6812,59.5987,59.6587,4300.0
2011-06-09 11:20:00,79.55,79.57,79.44,79.44,6600.0,59.6812,59.6962,59.5987,59.5987,6600.0
2011-06-09 11:25:00,79.44,79.5,79.37,79.5,4100.0,59.5987,59.6437,59.5462,59.6437,4100.0
2011-06-09 11:30:00,79.49,79.66,79.49,79.64,7100.0,59.6362,59.7637,59.6362,59.7487,7100.0
2011-06-09 11:35:00,79.62,79.66,79.6,79.65,5400.0,59.7337,59.7637,59.7187,59.7562,5400.0
2011-06-09 11:40:00,79.63,79.66,79.6,79.63,3900.0,59.7412,59.7637,59.7187,59.7412,3900.0
2011-06-09 11:45:00,79.64,79.68,79.61,79.68,6100.0,59.7487,59.7787,59.7262,59.7787,6100.0
2011-06-09 11:50:00,79.68,79.87,79.68,79.79,10900.0,59.7787,59.9213,59.7787,59.8613,10900.0
2011-06-09 11:55:00,79.78,79.82,79.73,79.74,5300.0,59.8538,59.8838,59.8163,59.8238,5300.0
2011-06-09 12:00:00,79.76,79.86,79.74,79.86,8800.0,59.8388,59.9138,59.8238,59.9138,8800.0
2011-06-09 12:05:00,79.87,79.93,79.85,79.9,5800.0,59.9213,59.9663,59.9063,59.9438,5800.0
2011-06-09 12:10:00,79.91,79.99,79.83,79.83,4700.0,59.9513,60.0113,59.8913,59.8913,4700.0
2011-06-09 12:15:00,79.83,79.89,79.83,79.85,4200.0,59.8913,59.9363,59.8913,59.9063,4200.0
2011-06-09 12:20:00,79.85,79.85,79.79,79.81,6700.0,59.9063,59.9063,59.8613,59.8763,6700.0
2011-06-09 12:25:00,79.82,79.82,79.71,79.74,4200.0,59.8838,59.8838,59.8013,59.8238,4200.0
2011-06-09 12:30:00,79.73,79.75,79.68,79.73,5500.0,59.8163,59.8313,59.7787,59.8163,5500.0
2011-06-09 12:35:00,79.72,79.72,79.64,79.64,2100.0,59.8088,59.8088,59.7487,59.7487,2100.0
2011-06-09 12:40:00,79.66,79.68,79.6,79.61,7200.0,59.7637,59.7787,59.7187,59.7262,7200.0
2011-06-09 12:45:00,79.58,79.66,79.57,79.6,4800.0,59.7037,59.7637,59.6962,59.7187,4800.0
2011-06-09 12:50:00,79.59,79.65,79.58,79.65,5200.0,59.7112,59.7562,59.7037,59.7562,5200.0
2011-06-09 12:55:00,79.66,79.66,79.55,79.59,4000.0,59.7637,59.7637,59.6812,59.7112,4000.0
2011-06-09 13:00:00,79.61,79.64,79.59,79.6,6500.0,59.7262,59.7487,59.7112,59.7187,6500.0
2011-06-09 13:05:00,79.62,79.68,79.61,79.64,4700.0,59.7337,59.7787,59.7262,59.7487,4700.0
2011-06-09 13:10:00,79.63,79.68,79.62,79.67,5200.0,59.7412,59.7787,59.7337,59.7712,5200.0
2011-06-09 13:15:00,79.67,79.71,79.66,79.67,4600.0,59.7712,59.8013,59.7637,59.7712,4600.0
2011-06-09 13:20:00,79.71,79.75,79.69,79.75,3500.0,59.8013,59.8313,59.7862,59.8313,3500.0
2011-06-09 13:25:00,79.77,79.77,79.63,79.65,6400.0,59.8463,59.8463,59.7412,59.7562,6400.0
2011-06-09 13:30:00,79.62,79.69,79.62,79.69,2200.0,59.7337,59.7862,59.7337,59.7862,2200.0
2011-06-09 13:35:00,79.7,79.72,79.61,79.65,4600.0,59.7937,59.8088,59.7262,59.7562,4600.0
2011-06-09 13:40:00,79.65,79.67,79.62,79.66,4900.0,59.7562,59.7712,59.7337,59.7637,4900.0
2011-06-09 13:45:00,79.66,79.66,79.58,79.63,3600.0,59.7637,59.7637,59.7037,59.7412,3600.0
2011-06-09 13:50:00,79.64,79.78,79.64,79.78,5100.0,59.7487,59.8538,59.7487,59.8538,5100.0
2011-06-09 13:55:00,79.75,79.76,79.65,79.65,5600.0,59.8313,59.8388,59.7562,59.7562,5600.0
2011-06-09 14:00:00,79.64,79.69,79.57,79.63,9400.0,59.7487,59.7862,59.6962,59.7412,9400.0
2011-06-09 14:05:00,79.62,79.63,79.58,79.6,5700.0,59.7337,59.7412,59.7037,59.7187,5700.0
2011-06-09 14:10:00,79.6,79.63,79.56,79.59,8800.0,59.7187,59.7412,59.6887,59.7112,8800.0
2011-06-09 14:15:00,79.58,79.64,79.58,79.62,7400.0,59.7037,59.7487,59.7037,59.7337,7400.0
2011-06-09 14:20:00,79.63,79.63,79.56,79.59,7000.0,59.7412,59.7412,59.6887,59.7112,7000.0
2011-06-09 14:25:00,79.56,79.61,79.53,79.57,3800.0,59.6887,59.7262,59.6662,59.6962,3800.0
2011-06-09 14:30:00,79.57,79.6,79.48,79.49,7800.0,59.6962,59.7187,59.6287,59.6362,7800.0
2011-06-09 14:35:00,79.48,79.55,79.47,79.55,4700.0,59.6287,59.6812,59.6212,59.6812,4700.0
2011-06-09 14:40:00,79.55,79.61,79.51,79.61,5400.0,59.6812,59.7262,59.6512,59.7262,5400.0
2011-06-09 14:45:00,79.61,79.66,79.59,79.66,5400.0,59.7262,59.7637,59.7112,59.7637,5400.0
2011-06-09 14:50:00,79.67,79.83,79.67,79.83,10300.0,59.7712,59.8913,59.7712,59.8913,10300.0
2011-06-09 14:55:00,79.84,80.0,79.82,79.99,16200.0,59.8988,60.0188,59.8838,60.0113,16200.0
2011-06-09 15:00:00,80.0,80.08,79.96,80.0,21700.0,60.0188,60.0788,59.9888,60.0188,21700.0
2011-06-09 15:05:00,79.98,80.0,79.96,79.99,5000.0,60.0038,60.0188,59.9888,60.0113,5000.0
2011-06-09 15:10:00,79.99,80.04,79.98,79.99,7500.0,60.0113,60.0488,60.0038,60.0113,7500.0
2011-06-09 15:15:00,79.98,79.98,79.88,79.88,8400.0,60.0038,60.0038,59.9288,59.9288,8400.0
2011-06-09 15:20:00,79.89,79.93,79.83,79.91,10400.0,59.9363,59.9663,59.8913,59.9513,10400.0
2011-06-09 15:25:00,79.91,79.91,79.84,79.88,10900.0,59.9513,59.9513,59.8988,59.9288,10900.0
2011-06-09 15:30:00,79.87,79.9,79.75,79.77,12700.0,59.9213,59.9438,59.8313,59.8463,12700.0
2011-06-09 15:35:00,79.78,79.88,79.78,79.84,10600.0,59.8538,59.9288,59.8538,59.8988,10600.0
2011-06-09 15:40:00,79.83,79.84,79.72,79.77,11300.0,59.8913,59.8988,59.8088,59.8463,11300.0
2011-06-09 15:45:00,79.75,79.78,79.61,79.67,29800.0,59.8313,59.8538,59.7262,59.7712,29800.0
2011-06-09 15:50:00,79.67,79.68,79.6,79.68,23800.0,59.7712,59.7787,59.7187,59.7787,23800.0
2011-06-09 15:55:00,79.69,79.74,79.63,79.66,54600.0,59.7862,59.8238,59.7412,59.7637,54600.0
2011-06-10 09:30:00,78.64,78.68,78.33,78.42,33500.0,58.9985,59.0285,58.7659,58.8334,33500.0
2011-06-10 09:35:00,78.48,78.65,78.34,78.42,31000.0,58.8785,59.006,58.7734,58.8334,31000.0
2011-06-10 09:40:00,78.41,78.42,78.02,78.12,23000.0,58.8259,58.8334,58.5334,58.6084,23000.0
2011-06-10 09:45:00,78.09,78.54,77.98,78.35,24100.0,58.5859,58.9235,58.5033,58.7809,24100.0
2011-06-10 09:50:00,78.33,78.33,77.81,77.83,54200.0,58.7659,58.7659,58.3758,58.3908,54200.0
2011-06-10 09:55:00,77.83,77.93,77.57,77.68,31600.0,58.3908,58.4658,58.1957,58.2783,31600.0
2011-06-10 10:00:00,77.66,77.92,77.65,77.75,22900.0,58.2633,58.4583,58.2558,58.3308,22900.0
2011-06-10 10:05:00,77.74,77.76,77.54,77.59,21400.0,58.3233,58.3383,58.1732,58.2108,21400.0
2011-06-10 10:10:00,77.6,77.64,77.55,77.57,13900.0,58.2183,58.2483,58.1807,58.1957,13900.0
2011-06-10 10:15:00,77.56,77.8,77.55,77.8,17700.0,58.1882,58.3683,58.1807,58.3683,17700.0
2011-06-10 10:20:00,77.77,77.8,77.58,77.67,16500.0,58.3458,58.3683,58.2032,58.2708,16500.0
2011-06-10 10:25:00,77.68,77.8,77.49,77.77,24300.0,58.2783,58.3683,58.1357,58.3458,24300.0
2011-06-10 10:30:00,77.77,77.86,77.64,77.72,35700.0,58.3458,58.4133,58.2483,58.3083,35700.0
2011-06-10 10:35:00,77.7,77.96,77.7,77.91,65000.0,58.2933,58.4883,58.2933,58.4508,65000.0
2011-06-10 10:40:00,77.9,78.0,77.78,78.0,38200.0,58.4433,58.5183,58.3533,58.5183,38200.0
2011-06-10 10:45:00,77.97,78.02,77.84,78.01,25300.0,58.4958,58.5334,58.3983,58.5259,25300.0
2011-06-10 10:50:00,78.06,78.13,77.91,77.96,12800.0,58.5634,58.6159,58.4508,58.4883,12800.0
2011-06-10 10:55:00,77.98,78.05,77.85,77.92,7400.0,58.5033,58.5559,58.4058,58.4583,7400.0
2011-06-10 11:00:00,77.95,78.0,77.85,77.92,13100.0,58.4808,58.5183,58.4058,58.4583,13100.0
2011-06-10 11:05:00,77.87,77.89,77.78,77.87,21300.0,58.4208,58.4358,58.3533,58.4208,21300.0
2011-06-10 11:10:00,77.9,77.98,77.82,77.85,9400.0,58.4433,58.5033,58.3833,58.4058,9400.0
2011-06-10 11:15:00,77.83,78.05,77.83,78.04,10100.0,58.3908,58.5559,58.3908,58.5484,10100.0
2011-06-10 11:20:00,78.03,78.24,78.03,78.24,5700.0,58.5409,58.6984,58.5409,58.6984,5700.0
2011-06-10 11:25:00,78.2,78.33,78.16,78.2,6800.0,58.6684,58.7659,58.6384,58.6684,6800.0
2011-06-10 11:30:00,78.19,78.2,78.03,78.08,9300.0,58.6609,58.6684,58.5409,58.5784,9300.0
2011-06-10 11:35:00,78.08,78.14,78.02,78.03,10400.0,58.5784,58.6234,58.5334,58.5409,10400.0
2011-06-10 11:40:00,78.02,78.23,78.01,78.21,5800.0,58.5334,58.6909,58.5259,58.6759,5800.0
2011-06-10 11:45:00,78.24,78.3,78.17,78.23,9900.0,58.6984,58.7434,58.6459,58.6909,9900.0
2011-06-10 11:50:00,78.25,78.29,78.18,78.25,5300.0,58.7059,58.7359,58.6534,58.7059,5300.0
2011-06-10 11:55:00,78.28,78.28,78.2,78.24,4400.0,58.7284,58.7284,58.6684,58.6984,4400.0
2011-06-10 12:00:00,78.27,78.37,78.27,78.33,8000.0,58.7209,58.7959,58.7209,58.7659,8000.0
2011-06-10 12:05:00,78.31,78.38,78.31,78.38,3500.0,58.7509,58.8034,58.7509,58.8034,3500.0
2011-06-10 12:10:00,78.37,78.37,78.17,78.22,6300.0,58.7959,58.7959,58.6459,58.6834,6300.0
2011-06-10 12:15:00,78.21,78.34,78.21,78.34,4800.0,58.6759,58.7734,58.6759,58.7734,4800.0
2011-06-10 12:20:00,78.35,78.4,78.31,78.31,9000.0,58.7809,58.8184,58.7509,58.7509,9000.0
2011-06-10 12:25:00,78.31,78.32,78.22,78.26,10900.0,58.7509,58.7584,58.6834,58.7134,10900.0
2011-06-10 12:30:00,78.25,78.43,78.23,78.41,3900.0,58.7059,58.8409,58.6909,58.8259,3900.0
2011-06-10 12:35:00,78.41,78.45,78.36,78.42,4900.0,58.8259,58.856,58.7884,58.8334,4900.0
2011-06-10 12:40:00,78.42,78.43,78.4,78.42,2300.0,58.8334,58.8409,58.8184,58.8334,2300.0
2011-06-10 12:45:00,78.4,78.42,78.35,78.37,5000.0,58.8184,58.8334,58.7809,58.7959,5000.0
2011-06-10 12:50:00,78.39,78.45,78.39,78.44,3000.0,58.8109,58.856,58.8109,58.8485,3000.0
2011-06-10 12:55:00,78.43,78.47,78.43,78.43,3200.0,58.8409,58.871,58.8409,58.8409,3200.0
2011-06-10 13:00:00,78.42,78.42,78.27,78.31,6000.0,58.8334,58.8334,58.7209,58.7509,6000.0
2011-06-10 13:05:00,78.32,78.35,78.29,78.35,4100.0,58.7584,58.7809,58.7359,58.7809,4100.0
2011-06-10 13:10:00,78.36,78.36,78.14,78.2,8200.0,58.7884,58.7884,58.6234,58.6684,8200.0
2011-06-10 13:15:00,78.19,78.25,78.16,78.23,6300.0,58.6609,58.7059,58.6384,58.6909,6300.0
2011-06-10 13:20:00,78.24,78.26,78.17,78.17,4700.0,58.6984,58.7134,58.6459,58.6459,4700.0
2011-06-10 13:25:00,78.17,78.32,78.15,78.32,4400.0,58.6459,58.7584,58.6309,58.7584,4400.0
2011-06-10 13:30:00,78.3,78.3,78.22,78.23,6700.0,58.7434,58.7434,58.6834,58.6909,6700.0
2011-06-10 13:35:00,78.22,78.23,78.08,78.1,13500.0,58.6834,58.6909,58.5784,58.5934,13500.0
2011-06-10 13:40:00,78.08,78.1,78.0,78.0,10400.0,58.5784,58.5934,58.5183,58.5183,10400.0
2011-06-10 13:45:00,77.98,78.03,77.9,78.01,11100.0,58.5033,58.5409,58.4433,58.5259,11100.0
2011-06-10 13:50:00,78.03,78.14,77.99,78.11,10500.0,58.5409,58.6234,58.5108,58.6009,10500.0
2011-06-10 13:55:00,78.09,78.09,78.01,78.09,7800.0,58.5859,58.5859,58.5259,58.5859,7800.0
2011-06-10 14:00:00,78.08,78.35,78.08,78.35,9200.0,58.5784,58.7809,58.5784,58.7809,9200.0
2011-06-10 14:05:00,78.35,78.65,78.3,78.44,20300.0,58.7809,59.006,58.7434,58.8485,20300.0
2011-06-10 14:10:00,78.45,78.47,78.31,78.4,8800.0,58.856,58.871,58.7509,58.8184,8800.0
2011-06-10 14:15:00,78.42,78.61,78.37,78.6,11100.0,58.8334,58.976,58.7959,58.9685,11100.0
2011-06-10 14:20:00,78.6,78.61,78.33,78.35,18300.0,58.9685,58.976,58.7659,58.7809,18300.0
2011-06-10 14:25:00,78.33,78.51,78.33,78.41,9200.0,58.7659,58.901,58.7659,58.8259,9200.0
2011-06-10 14:30:00,78.4,78.5,78.36,78.36,13200.0,58.8184,58.8935,58.7884,58.7884,13200.0
2011-06-10 14:35:00,78.36,78.4,78.26,78.27,11500.0,58.7884,58.8184,58.7134,58.7209,11500.0
2011-06-10 14:40:00,78.27,78.41,78.23,78.27,15300.0,58.7209,58.8259,58.6909,58.7209,15300.0
2011-06-10 14:45:00,78.25,78.44,78.25,78.41,9300.0,58.7059,58.8485,58.7059,58.8259,9300.0
2011-06-10 14:50:00,78.42,78.51,78.42,78.51,9000.0,58.8334,58.901,58.8334,58.901,9000.0
2011-06-10 14:55:00,78.5,78.74,78.5,78.74,8300.0,58.8935,59.0735,58.8935,59.0735,8300.0
2011-06-10 15:00:00,78.74,78.77,78.51,78.54,21800.0,59.0735,59.096,58.901,58.9235,21800.0
2011-06-10 15:05:00,78.55,78.57,78.45,78.52,26700.0,58.931,58.946,58.856,58.9085,26700.0
2011-06-10 15:10:00,78.53,78.64,78.5,78.61,11700.0,58.916,58.9985,58.8935,58.976,11700.0
2011-06-10 15:15:00,78.62,78.75,78.6,78.67,14600.0,58.9835,59.081,58.9685,59.021,14600.0
2011-06-10 15:20:00,78.68,78.68,78.56,78.63,7200.0,59.0285,59.0285,58.9385,58.991,7200.0
2011-06-10 15:25:00,78.64,78.64,78.46,78.49,12900.0,58.9985,58.9985,58.8635,58.886,12900.0
2011-06-10 15:30:00,78.49,78.6,78.47,78.55,20100.0,58.886,58.9685,58.871,58.931,20100.0
2011-06-10 15:35:00,78.54,78.56,78.39,78.42,45900.0,58.9235,58.9385,58.8109,58.8334,45900.0
2011-06-10 15:40:00,78.41,78.43,78.22,78.23,18800.0,58.8259,58.8409,58.6834,58.6909,18800.0
2011-06-10 15:45:00,78.23,78.23,78.09,78.16,29000.0,58.6909,58.6909,58.5859,58.6384,29000.0
2011-06-10 15:50:00,78.15,78.17,78.05,78.07,26300.0,58.6309,58.6459,58.5559,58.5709,26300.0
2011-06-10 15:55:00,78.07,78.25,78.06,78.2,59600.0,58.5709,58.7059,58.5634,58.6684,59600.0
2011-06-13 09:30:00,78.35,78.54,78.15,78.52,15400.0,58.7809,58.9235,58.6309,58.9085,15400.0
2011-06-13 09:35:00,78.51,78.75,78.5,78.65,5900.0,58.901,59.081,58.8935,59.006,5900.0
2011-06-13 09:40:00,78.65,78.71,78.63,78.7,4500.0,59.006,59.051,58.991,59.0435,4500.0
2011-06-13 09:45:00,78.71,78.71,78.42,78.47,33200.0,59.051,59.051,58.8334,58.871,33200.0
2011-06-13 09:50:00,78.47,78.49,78.29,78.33,8200.0,58.871,58.886,58.7359,58.7659,8200.0
2011-06-13 09:55:00,78.34,78.55,78.34,78.45,3500.0,58.7734,58.931,58.7734,58.856,3500.0
2011-06-13 10:00:00,78.46,78.52,78.26,78.39,11000.0,58.8635,58.9085,58.7134,58.8109,11000.0
2011-06-13 10:05:00,78.43,78.43,78.2,78.27,5200.0,58.8409,58.8409,58.6684,58.7209,5200.0
2011-06-13 10:10:00,78.28,78.29,78.01,78.01,12900.0,58.7284,58.7359,58.5259,58.5259,12900.0
2011-06-13 10:15:00,78.02,78.03,77.92,77.92,13100.0,58.5334,58.5409,58.4583,58.4583,13100.0
2011-06-13 10:20:00,77.92,77.96,77.82,77.84,36300.0,58.4583,58.4883,58.3833,58.3983,36300.0
2011-06-13 10:25:00,77.83,77.94,77.83,77.9,7800.0,58.3908,58.4733,58.3908,58.4433,7800.0
2011-06-13 10:30:00,77.91,77.92,77.75,77.82,6300.0,58.4508,58.4583,58.3308,58.3833,6300.0
2011-06-13 10:35:00,77.8,77.87,77.74,77.82,5400.0,58.3683,58.4208,58.3233,58.3833,5400.0
2011-06-13 10:40:00,77.8,77.8,77.67,77.69,3800.0,58.3683,58.3683,58.2708,58.2858,3800.0
2011-06-13 10:45:00,77.7,77.75,77.6,77.68,5300.0,58.2933,58.3308,58.2183,58.2783,5300.0
2011-06-13 10:50:00,77.69,77.78,77.69,77.78,11600.0,58.2858,58.3533,58.2858,58.3533,11600.0
2011-06-13 10:55:00,77.8,77.82,77.64,77.67,9400.0,58.3683,58.3833,58.2483,58.2708,9400.0
2011-06-13 11:00:00,77.68,77.72,77.53,77.59,5600.0,58.2783,58.3083,58.1657,58.2108,5600.0
2011-06-13 11:05:00,77.59,77.64,77.43,77.45,6200.0,58.2108,58.2483,58.0907,58.1057,6200.0
2011-06-13 11:10:00,77.43,77.56,77.41,77.54,7600.0,58.0907,58.1882,58.0757,58.1732,7600.0
2011-06-13 11:15:00,77.56,77.75,77.55,77.75,9000.0,58.1882,58.3308,58.1807,58.3308,9000.0
2011-06-13 11:20:00,77.74,77.84,77.7,77.84,7100.0,58.3233,58.3983,58.2933,58.3983,7100.0
2011-06-13 11:25:00,77.81,77.88,77.76,77.76,6900.0,58.3758,58.4283,58.3383,58.3383,6900.0
2011-06-13 11:30:00,77.72,77.78,77.44,77.47,29800.0,58.3083,58.3533,58.0982,58.1207,29800.0
2011-06-13 11:35:00,77.47,77.47,77.35,77.4,10200.0,58.1207,58.1207,58.0307,58.0682,10200.0
2011-06-13 11:40:00,77.41,77.61,77.39,77.42,11600.0,58.0757,58.2258,58.0607,58.0832,11600.0
2011-06-13 11:45:00,77.41,77.46,77.27,77.37,7200.0,58.0757,58.1132,57.9707,58.0457,7200.0
2011-06-13 11:50:00,77.37,77.38,77.22,77.36,6000.0,58.0457,58.0532,57.9332,58.0382,6000.0
2011-06-13 11:55:00,77.31,77.31,77.26,77.29,5300.0,58.0007,58.0007,57.9632,57.9857,5300.0
2011-06-13 12:00:00,77.29,77.32,77.18,77.21,23900.0,57.9857,58.0082,57.9032,57.9257,23900.0
2011-06-13 12:05:00,77.22,77.3,77.22,77.28,8500.0,57.9332,57.9932,57.9332,57.9782,8500.0
2011-06-13 12:10:00,77.29,77.32,77.19,77.21,6800.0,57.9857,58.0082,57.9107,57.9257,6800.0
2011-06-13 12:15:00,77.23,77.25,77.07,77.13,7500.0,57.9407,57.9557,57.8206,57.8656,7500.0
2011-06-13 12:20:00,77.11,77.24,77.11,77.13,7900.0,57.8506,57.9482,57.8506,57.8656,7900.0
2011-06-13 12:25:00,77.14,77.19,77.09,77.11,8800.0,57.8731,57.9107,57.8356,57.8506,8800.0
2011-06-13 12:30:00,77.13,77.33,77.12,77.31,7900.0,57.8656,58.0157,57.8581,58.0007,7900.0
2011-06-13 12:35:00,77.29,77.36,77.22,77.36,4900.0,57.9857,58.0382,57.9332,58.0382,4900.0
2011-06-13 12:40:00,77.36,77.37,77.27,77.34,6900.0,58.0382,58.0457,57.9707,58.0232,6900.0
2011-06-13 12:45:00,77.34,77.37,77.31,77.32,3600.0,58.0232,58.0457,58.0007,58.0082,3600.0
2011-06-13 12:50:00,77.34,77.37,77.28,77.28,3600.0,58.0232,58.0457,57.9782,57.9782,3600.0
2011-06-13 12:55:00,77.28,77.33,77.16,77.21,5900.0,57.9782,58.0157,57.8882,57.9257,5900.0
2011-06-13 13:00:00,77.18,77.18,76.82,76.82,13400.0,57.9032,57.9032,57.6331,57.6331,13400.0
2011-06-13 13:05:00,76.84,76.87,76.73,76.77,17800.0,57.6481,57.6706,57.5655,57.5956,17800.0
2011-06-13 13:10:00,76.76,76.8,76.71,76.79,12900.0,57.5881,57.6181,57.5505,57.6106,12900.0
2011-06-13 13:15:00,76.81,76.9,76.78,76.9,22900.0,57.6256,57.6931,57.6031,57.6931,22900.0
2011-06-13 13:20:00,76.9,76.94,76.86,76.91,13000.0,57.6931,57.7231,57.6631,57.7006,13000.0
2011-06-13 13:25:00,76.93,77.0,76.91,76.94,7400.0,57.7156,57.7681,57.7006,57.7231,7400.0
2011-06-13 13:30:00,76.96,77.03,76.93,77.01,7600.0,57.7381,57.7906,57.7156,57.7756,7600.0
2011-06-13 13:35:00,77.0,77.17,77.0,77.16,15100.0,57.7681,57.8957,57.7681,57.8882,15100.0
2011-06-13 13:40:00,77.15,77.2,77.14,77.17,12000.0,57.8806,57.9182,57.8731,57.8957,12000.0
2011-06-13 13:45:00,77.17,77.18,77.02,77.04,11700.0,57.8957,57.9032,57.7831,57.7981,11700.0
2011-06-13 13:50:00,77.03,77.24,77.01,77.23,7500.0,57.7906,57.9482,57.7756,57.9407,7500.0
2011-06-13 13:55:00,77.22,77.25,77.17,77.22,24400.0,57.9332,57.9557,57.8957,57.9332,24400.0
2011-06-13 14:00:00,77.23,77.38,77.16,77.37,53600.0,57.9407,58.0532,57.8882,58.0457,53600.0
2011-06-13 14:05:00,77.39,77.54,77.34,77.39,66600.0,58.0607,58.1732,58.0232,58.0607,66600.0
2011-06-13 14:10:00,77.38,77.41,77.24,77.28,30200.0,58.0532,58.0757,57.9482,57.9782,30200.0
2011-06-13 14:15:00,77.28,77.31,77.22,77.28,18500.0,57.9782,58.0007,57.9332,57.9782,18500.0
2011-06-13 14:20:00,77.3,77.31,77.27,77.3,16200.0,57.9932,58.0007,57.9707,57.9932,16200.0
2011-06-13 14:25:00,77.29,77.3,77.26,77.27,16100.0,57.9857,57.9932,57.9632,57.9707,16100.0
2011-06-13 14:30:00,77.28,77.29,77.14,77.16,12000.0,57.9782,57.9857,57.8731,57.8882,12000.0
2011-06-13 14:35:00,77.18,77.22,77.1,77.17,15400.0,57.9032,57.9332,57.8431,57.8957,15400.0
2011-06-13 14:40:00,77.17,77.37,77.16,77.37,11100.0,57.8957,58.0457,57.8882,58.0457,11100.0
2011-06-13 14:45:00,77.36,77.45,77.33,77.43,19200.0,58.0382,58.1057,58.0157,58.0907,19200.0
2011-06-13 14:50:00,77.43,77.46,77.26,77.33,68300.0,58.0907,58.1132,57.9632,58.0157,68300.0
2011-06-13 14:55:00,77.34,77.36,77.3,77.3,17800.0,58.0232,58.0382,57.9932,57.9932,17800.0
2011-06-13 15:00:00,77.31,77.34,77.28,77.32,20500.0,58.0007,58.0232,57.9782,58.0082,20500.0
2011-06-13 15:05:00,77.31,77.39,77.27,77.29,28500.0,58.0007,58.0607,57.9707,57.9857,28500.0
2011-06-13 15:10:00,77.28,77.35,77.25,77.31,18200.0,57.9782,58.0307,57.9557,58.0007,18200.0
2011-06-13 15:15:00,77.29,77.37,77.16,77.33,43100.0,57.9857,58.0457,57.8882,58.0157,43100.0
2011-06-13 15:20:00,77.33,77.37,77.28,77.32,20500.0,58.0157,58.0457,57.9782,58.0082,20500.0
2011-06-13 15:25:00,77.31,77.39,77.31,77.32,26600.0,58.0007,58.0607,58.0007,58.0082,26600.0
2011-06-13 15:30:00,77.32,77.32,77.19,77.27,37900.0,58.0082,58.0082,57.9107,57.9707,37900.0
2011-06-13 15:35:00,77.27,77.3,77.18,77.19,35800.0,57.9707,57.9932,57.9032,57.9107,35800.0
2011-06-13 15:40:00,77.19,77.22,77.0,77.12,36100.0,57.9107,57.9332,57.7681,57.8581,36100.0
2011-06-13 15:45:00,77.12,77.12,76.98,77.06,63500.0,57.8581,57.8581,57.7531,57.8131,63500.0
2011-06-13 15:50:00,77.06,77.15,77.03,77.15,34600.0,57.8131,57.8806,57.7906,57.8806,34600.0
2011-06-13 15:55:00,77.15,77.17,76.99,77.1,81700.0,57.8806,57.8957,57.7606,57.8431,81700.0
2011-06-14 09:30:00,78.07,78.52,77.92,78.42,31500.0,58.5709,58.9085,58.4583,58.8334,31500.0
2011-06-14 09:35:00,78.45,78.78,78.41,78.7,26400.0,58.856,59.1035,58.8259,59.0435,26400.0
2011-06-14 09:40:00,78.67,78.87,78.6,78.69,20000.0,59.021,59.1711,58.9685,59.036,20000.0
2011-06-14 09:45:00,78.75,78.76,78.64,78.75,21300.0,59.081,59.0885,58.9985,59.081,21300.0
2011-06-14 09:50:00,78.78,78.81,78.7,78.78,14900.0,59.1035,59.126,59.0435,59.1035,14900.0
2011-06-14 09:55:00,78.79,78.83,78.73,78.79,33400.0,59.111,59.141,59.066,59.111,33400.0
2011-06-14 10:00:00,78.82,78.97,78.8,78.94,19200.0,59.1335,59.2461,59.1185,59.2236,19200.0
2011-06-14 10:05:00,78.94,79.05,78.94,79.03,23600.0,59.2236,59.3061,59.2236,59.2911,23600.0
2011-06-14 10:10:00,79.04,79.16,79.03,79.13,28800.0,59.2986,59.3886,59.2911,59.3661,28800.0
2011-06-14 10:15:00,79.14,79.25,79.09,79.25,20900.0,59.3736,59.4561,59.3361,59.4561,20900.0
2011-06-14 10:20:00,79.26,79.49,79.26,79.49,19600.0,59.4636,59.6362,59.4636,59.6362,19600.0
2011-06-14 10:25:00,79.46,79.66,79.46,79.55,14600.0,59.6137,59.7637,59.6137,59.6812,14600.0
2011-06-14 10:30:00,79.56,79.8,79.56,79.76,11900.0,59.6887,59.8688,59.6887,59.8388,11900.0
2011-06-14 10:35:00,79.76,79.83,79.65,79.79,18500.0,59.8388,59.8913,59.7562,59.8613,18500.0
2011-06-14 10:40:00,79.77,79.85,79.73,79.79,16300.0,59.8463,59.9063,59.8163,59.8613,16300.0
2011-06-14 10:45:00,79.8,79.8,79.67,79.69,12100.0,59.8688,59.8688,59.7712,59.7862,12100.0
2011-06-14 10:50:00,79.68,79.7,79.6,79.7,7700.0,59.7787,59.7937,59.7187,59.7937,7700.0
2011-06-14 10:55:00,79.7,79.7,79.62,79.64,8100.0,59.7937,59.7937,59.7337,59.7487,8100.0
2011-06-14 11:00:00,79.64,79.64,79.52,79.54,12200.0,59.7487,59.7487,59.6587,59.6737,12200.0
2011-06-14 11:05:00,79.54,79.67,79.47,79.64,10300.0,59.6737,59.7712,59.6212,59.7487,10300.0
2011-06-14 11:10:00,79.64,79.81,79.62,79.73,21500.0,59.7487,59.8763,59.7337,59.8163,21500.0
2011-06-14 11:15:00,79.76,79.84,79.73,79.74,12500.0,59.8388,59.8988,59.8163,59.8238,12500.0
2011-06-14 11:20:00,79.73,79.81,79.67,79.68,9000.0,59.8163,59.8763,59.7712,59.7787,9000.0
2011-06-14 11:25:00,79.67,79.7,79.63,79.67,14800.0,59.7712,59.7937,59.7412,59.7712,14800.0
2011-06-14 11:30:00,79.68,79.77,79.68,79.71,9400.0,59.7787,59.8463,59.7787,59.8013,9400.0
2011-06-14 11:35:00,79.73,79.82,79.66,79.68,11400.0,59.8163,59.8838,59.7637,59.7787,11400.0
2011-06-14 11:40:00,79.69,79.74,79.68,79.71,7300.0,59.7862,59.8238,59.7787,59.8013,7300.0
2011-06-14 11:45:00,79.71,79.8,79.69,79.8,7500.0,59.8013,59.8688,59.7862,59.8688,7500.0
2011-06-14 11:50:00,79.79,79.84,79.76,79.83,6100.0,59.8613,59.8988,59.8388,59.8913,6100.0
2011-06-14 11:55:00,79.85,79.98,79.83,79.86,15200.0,59.9063,60.0038,59.8913,59.9138,15200.0
2011-06-14 12:00:00,79.86,79.88,79.82,79.83,12000.0,59.9138,59.9288,59.8838,59.8913,12000.0
2011-06-14 12:05:00,79.82,79.92,79.82,79.89,5100.0,59.8838,59.9588,59.8838,59.9363,5100.0
2011-06-14 12:10:00,79.86,79.9,79.82,79.83,8200.0,59.9138,59.9438,59.8838,59.8913,8200.0
2011-06-14 12:15:00,79.84,79.91,79.83,79.85,7500.0,59.8988,59.9513,59.8913,59.9063,7500.0
2011-06-14 12:20:00,79.83,79.88,79.81,79.83,6300.0,59.8913,59.9288,59.8763,59.8913,6300.0
2011-06-14 12:25:00,79.82,79.94,79.82,79.94,5500.0,59.8838,59.9738,59.8838,59.9738,5500.0
2011-06-14 12:30:00,79.93,79.94,79.86,79.86,8800.0,59.9663,59.9738,59.9138,59.9138,8800.0
2011-06-14 12:35:00,79.86,79.92,79.84,79.89,11500.0,59.9138,59.9588,59.8988,59.9363,11500.0
2011-06-14 12:40:00,79.9,79.95,79.85,79.95,7300.0,59.9438,59.9813,59.9063,59.9813,7300.0
2011-06-14 12:45:00,79.98,80.05,79.97,80.05,19500.0,60.0038,60.0563,59.9963,60.0563,19500.0
2011-06-14 12:50:00,80.04,80.11,80.02,80.11,12500.0,60.0488,60.1013,60.0338,60.1013,12500.0
2011-06-14 12:55:00,80.1,80.18,80.07,80.11,10100.0,60.0938,60.1539,60.0713,60.1013,10100.0
2011-06-14 13:00:00,80.12,80.13,80.07,80.11,18100.0,60.1088,60.1163,60.0713,60.1013,18100.0
2011-06-14 13:05:00,80.11,80.12,80.09,80.12,12900.0,60.1013,60.1088,60.0863,60.1088,12900.0
2011-06-14 13:10:00,80.12,80.12,80.09,80.11,7300.0,60.1088,60.1088,60.0863,60.1013,7300.0
2011-06-14 13:15:00,80.11,80.12,80.11,80.11,14200.0,60.1013,60.1088,60.1013,60.1013,14200.0
2011-06-14 13:20:00,80.11,80.15,80.11,80.15,16500.0,60.1013,60.1314,60.1013,60.1314,16500.0
2011-06-14 13:25:00,80.14,80.17,80.11,80.17,11100.0,60.1239,60.1464,60.1013,60.1464,11100.0
2011-06-14 13:30:00,80.16,80.3,80.15,80.29,12900.0,60.1389,60.2439,60.1314,60.2364,12900.0
2011-06-14 13:35:00,80.29,80.37,80.27,80.33,10500.0,60.2364,60.2964,60.2214,60.2664,10500.0
2011-06-14 13:40:00,80.33,80.37,80.29,80.36,10900.0,60.2664,60.2964,60.2364,60.2889,10900.0
2011-06-14 13:45:00,80.38,80.39,80.27,80.31,9300.0,60.3039,60.3114,60.2214,60.2514,9300.0
2011-06-14 13:50:00,80.32,80.36,80.31,80.34,11700.0,60.2589,60.2889,60.2514,60.2739,11700.0
2011-06-14 13:55:00,80.33,80.4,80.33,80.35,14200.0,60.2664,60.3189,60.2664,60.2814,14200.0
2011-06-14 14:00:00,80.34,80.36,80.32,80.36,13700.0,60.2739,60.2889,60.2589,60.2889,13700.0
2011-06-14 14:05:00,80.35,80.36,80.34,80.34,9300.0,60.2814,60.2889,60.2739,60.2739,9300.0
2011-06-14 14:10:00,80.35,80.36,80.34,80.35,11700.0,60.2814,60.2889,60.2739,60.2814,11700.0
2011-06-14 14:15:00,80.35,80.37,80.34,80.37,13400.0,60.2814,60.2964,60.2739,60.2964,13400.0
2011-06-14 14:20:00,80.36,80.44,80.36,80.44,10900.0,60.2889,60.3489,60.2889,60.3489,10900.0
2011-06-14 14:25:00,80.47,80.55,80.44,80.52,10400.0,60.3714,60.4314,60.3489,60.4089,10400.0
2011-06-14 14:30:00,80.51,80.55,80.48,80.53,11700.0,60.4014,60.4314,60.3789,60.4164,11700.0
2011-06-14 14:35:00,80.54,80.54,80.39,80.42,19900.0,60.4239,60.4239,60.3114,60.3339,19900.0
2011-06-14 14:40:00,80.4,80.47,80.38,80.44,13400.0,60.3189,60.3714,60.3039,60.3489,13400.0
2011-06-14 14:45:00,80.44,80.63,80.44,80.63,16400.0,60.3489,60.4915,60.3489,60.4915,16400.0
2011-06-14 14:50:00,80.61,80.7,80.61,80.69,11400.0,60.4765,60.544,60.4765,60.5365,11400.0
2011-06-14 14:55:00,80.69,80.78,80.68,80.76,17900.0,60.5365,60.604,60.529,60.589,17900.0
2011-06-14 15:00:00,80.77,80.88,80.76,80.87,25500.0,60.5965,60.679,60.589,60.6715,25500.0
2011-06-14 15:05:00,80.87,80.88,80.82,80.88,25400.0,60.6715,60.679,60.634,60.679,25400.0
2011-06-14 15:10:00,80.88,80.88,80.81,80.83,22400.0,60.679,60.679,60.6265,60.6415,22400.0
2011-06-14 15:15:00,80.83,80.85,80.73,80.73,30900.0,60.6415,60.6565,60.5665,60.5665,30900.0
2011-06-14 15:20:00,80.75,80.75,80.49,80.49,24600.0,60.5815,60.5815,60.3864,60.3864,24600.0
2011-06-14 15:25:00,80.49,80.55,80.43,80.55,27700.0,60.3864,60.4314,60.3414,60.4314,27700.0
2011-06-14 15:30:00,80.55,80.58,80.35,80.39,35600.0,60.4314,60.454,60.2814,60.3114,35600.0
2011-06-14 15:35:00,80.38,80.39,80.14,80.19,45300.0,60.3039,60.3114,60.1239,60.1614,45300.0
2011-06-14 15:40:00,80.2,80.34,80.18,80.33,35300.0,60.1689,60.2739,60.1539,60.2664,35300.0
2011-06-14 15:45:00,80.32,80.33,80.14,80.32,57600.0,60.2589,60.2664,60.1239,60.2589,57600.0
2011-06-14 15:50:00,80.32,80.35,80.2,80.23,49700.0,60.2589,60.2814,60.1689,60.1914,49700.0
2011-06-14 15:55:00,80.22,80.32,80.22,80.29,135300.0,60.1839,60.2589,60.1839,60.2364,135300.0
2011-06-15 09:30:00,79.35,79.35,78.77,78.84,22000.0,59.5312,59.5312,59.096,59.1485,22000.0
2011-06-15 09:35:00,78.78,79.08,78.72,78.84,9200.0,59.1035,59.3286,59.0585,59.1485,9200.0
2011-06-15 09:40:00,78.8,78.98,78.67,78.97,18500.0,59.1185,59.2536,59.021,59.2461,18500.0
2011-06-15 09:45:00,78.97,79.13,78.75,78.77,22200.0,59.2461,59.3661,59.081,59.096,22200.0
2011-06-15 09:50:00,78.78,79.12,78.78,79.12,17600.0,59.1035,59.3586,59.1035,59.3586,17600.0
2011-06-15 09:55:00,79.12,79.25,79.09,79.13,7500.0,59.3586,59.4561,59.3361,59.3661,7500.0
2011-06-15 10:00:00,79.12,79.23,79.09,79.18,26600.0,59.3586,59.4411,59.3361,59.4036,26600.0
2011-06-15 10:05:00,79.16,79.44,79.16,79.44,9700.0,59.3886,59.5987,59.3886,59.5987,9700.0
2011-06-15 10:10:00,79.44,79.52,79.32,79.47,4600.0,59.5987,59.6587,59.5087,59.6212,4600.0
2011-06-15 10:15:00,79.57,79.57,79.44,79.53,3600.0,59.6962,59.6962,59.5987,59.6662,3600.0
2011-06-15 10:20:00,79.43,79.44,79.34,79.36,2100.0,59.5912,59.5987,59.5237,59.5387,2100.0
2011-06-15 10:25:00,79.37,79.39,79.19,79.33,7500.0,59.5462,59.5612,59.4111,59.5162,7500.0
2011-06-15 10:30:00,79.34,79.41,79.09,79.13,8900.0,59.5237,59.5762,59.3361,59.3661,8900.0
2011-06-15 10:35:00,79.04,79.06,78.89,78.97,11800.0,59.2986,59.3136,59.1861,59.2461,11800.0
2011-06-15 10:40:00,78.96,78.96,78.84,78.94,15800.0,59.2386,59.2386,59.1485,59.2236,15800.0
2011-06-15 10:45:00,78.94,79.11,78.94,79.07,5200.0,59.2236,59.3511,59.2236,59.3211,5200.0
2011-06-15 10:50:00,79.06,79.11,78.88,78.93,9100.0,59.3136,59.3511,59.1786,59.2161,9100.0
2011-06-15 10:55:00,78.89,78.96,78.88,78.91,8800.0,59.1861,59.2386,59.1786,59.2011,8800.0
2011-06-15 11:00:00,78.9,78.97,78.85,78.88,8400.0,59.1936,59.2461,59.156,59.1786,8400.0
2011-06-15 11:05:00,78.88,78.93,78.8,78.8,9000.0,59.1786,59.2161,59.1185,59.1185,9000.0
2011-06-15 11:10:00,78.82,78.82,78.66,78.66,14000.0,59.1335,59.1335,59.0135,59.0135,14000.0
2011-06-15 11:15:00,78.64,78.66,78.62,78.64,3900.0,58.9985,59.0135,58.9835,58.9985,3900.0
2011-06-15 11:20:00,78.65,78.7,78.58,78.65,6100.0,59.006,59.0435,58.9535,59.006,6100.0
2011-06-15 11:25:00,78.65,78.66,78.46,78.53,7200.0,59.006,59.0135,58.8635,58.916,7200.0
2011-06-15 11:30:00,78.54,78.61,78.44,78.49,15200.0,58.9235,58.976,58.8485,58.886,15200.0
2011-06-15 11:35:00,78.5,78.5,78.17,78.18,13500.0,58.8935,58.8935,58.6459,58.6534,13500.0
2011-06-15 11:40:00,78.2,78.34,78.12,78.27,10500.0,58.6684,58.7734,58.6084,58.7209,10500.0
2011-06-15 11:45:00,78.29,78.29,78.15,78.15,8700.0,58.7359,58.7359,58.6309,58.6309,8700.0
2011-06-15 11:50:00,78.11,78.15,77.9,78.13,15300.0,58.6009,58.6309,58.4433,58.6159,15300.0
2011-06-15 11:55:00,78.13,78.22,78.0,78.06,9400.0,58.6159,58.6834,58.5183,58.5634,9400.0
2011-06-15 12:00:00,78.04,78.11,77.91,77.94,14600.0,58.5484,58.6009,58.4508,58.4733,14600.0
2011-06-15 12:05:00,77.97,78.07,77.94,78.01,5900.0,58.4958,58.5709,58.4733,58.5259,5900.0
2011-06-15 12:10:00,77.99,78.08,77.93,78.02,4900.0,58.5108,58.5784,58.4658,58.5334,4900.0
2011-06-15 12:15:00,78.02,78.02,77.72,77.72,9100.0,58.5334,58.5334,58.3083,58.3083,9100.0
2011-06-15 12:20:00,77.76,77.77,77.49,77.54,14500.0,58.3383,58.3458,58.1357,58.1732,14500.0
2011-06-15 12:25:00,77.51,77.66,77.32,77.62,20500.0,58.1507,58.2633,58.0082,58.2333,20500.0
2011-06-15 12:30:00,77.63,77.82,77.63,77.82,7600.0,58.2408,58.3833,58.2408,58.3833,7600.0
2011-06-15 12:35:00,77.77,77.91,77.74,77.8,5900.0,58.3458,58.4508,58.3233,58.3683,5900.0
2011-06-15 12:40:00,77.77,78.01,77.77,77.87,5100.0,58.3458,58.5259,58.3458,58.4208,5100.0
2011-06-15 12:45:00,77.84,77.97,77.84,77.91,3900.0,58.3983,58.4958,58.3983,58.4508,3900.0
2011-06-15 12:50:00,77.93,78.04,77.91,77.91,7300.0,58.4658,58.5484,58.4508,58.4508,7300.0
2011-06-15 12:55:00,77.91,77.91,77.75,77.81,6400.0,58.4508,58.4508,58.3308,58.3758,6400.0
2011-06-15 13:00:00,77.78,78.02,77.78,77.94,11600.0,58.3533,58.5334,58.3533,58.4733,11600.0
2011-06-15 13:05:00,77.9,77.99,77.83,77.89,5800.0,58.4433,58.5108,58.3908,58.4358,5800.0
2011-06-15 13:10:00,77.86,77.91,77.8,77.89,7000.0,58.4133,58.4508,58.3683,58.4358,7000.0
2011-06-15 13:15:00,77.89,77.94,77.81,77.81,5400.0,58.4358,58.4733,58.3758,58.3758,5400.0
2011-06-15 13:20:00,77.76,77.9,77.7,77.9,9500.0,58.3383,58.4433,58.2933,58.4433,9500.0
2011-06-15 13:25:00,77.9,78.06,77.84,78.0,8700.0,58.4433,58.5634,58.3983,58.5183,8700.0
2011-06-15 13:30:00,78.0,78.02,77.92,77.92,7800.0,58.5183,58.5334,58.4583,58.4583,7800.0
2011-06-15 13:35:00,77.96,77.96,77.79,77.92,6200.0,58.4883,58.4883,58.3608,58.4583,6200.0
2011-06-15 13:40:00,77.95,78.15,77.94,78.05,7200.0,58.4808,58.6309,58.4733,58.5559,7200.0
2011-06-15 13:45:00,78.05,78.08,77.88,77.98,5100.0,58.5559,58.5784,58.4283,58.5033,5100.0
2011-06-15 13:50:00,77.97,78.06,77.96,78.02,8400.0,58.4958,58.5634,58.4883,58.5334,8400.0
2011-06-15 13:55:00,78.01,78.22,77.99,78.16,6800.0,58.5259,58.6834,58.5108,58.6384,6800.0
2011-06-15 14:00:00,78.15,78.29,78.13,78.26,6200.0,58.6309,58.7359,58.6159,58.7134,6200.0
2011-06-15 14:05:00,78.27,78.5,78.27,78.39,8500.0,58.7209,58.8935,58.7209,58.8109,8500.0
2011-06-15 14:10:00,78.4,78.4,78.33,78.39,10500.0,58.8184,58.8184,58.7659,58.8109,10500.0
2011-06-15 14:15:00,78.39,78.41,78.21,78.21,8700.0,58.8109,58.8259,58.6759,58.6759,8700.0
2011-06-15 14:20:00,78.22,78.27,78.06,78.11,10900.0,58.6834,58.7209,58.5634,58.6009,10900.0
2011-06-15 14:25:00,78.06,78.2,78.05,78.05,8700.0,58.5634,58.6684,58.5559,58.5559,8700.0
2011-06-15 14:30:00,78.04,78.35,78.04,78.32,12800.0,58.5484,58.7809,58.5484,58.7584,12800.0
2011-06-15 14:35:00,78.32,78.34,78.24,78.27,7000.0,58.7584,58.7734,58.6984,58.7209,7000.0
2011-06-15 14:40:00,78.25,78.35,78.17,78.27,15500.0,58.7059,58.7809,58.6459,58.7209,15500.0
2011-06-15 14:45:00,78.23,78.51,78.06,78.32,29700.0,58.6909,58.901,58.5634,58.7584,29700.0
2011-06-15 14:50:00,78.32,78.4,78.15,78.24,33600.0,58.7584,58.8184,58.6309,58.6984,33600.0
2011-06-15 14:55:00,78.23,78.24,78.09,78.12,9400.0,58.6909,58.6984,58.5859,58.6084,9400.0
2011-06-15 15:00:00,78.12,78.23,78.05,78.21,20100.0,58.6084,58.6909,58.5559,58.6759,20100.0
2011-06-15 15:05:00,78.17,78.22,78.04,78.1,20800.0,58.6459,58.6834,58.5484,58.5934,20800.0
2011-06-15 15:10:00,78.1,78.24,77.97,78.2,17700.0,58.5934,58.6984,58.4958,58.6684,17700.0
2011-06-15 15:15:00,78.24,78.25,78.08,78.16,16500.0,58.6984,58.7059,58.5784,58.6384,16500.0
2011-06-15 15:20:00,78.18,78.36,78.1,78.29,23200.0,58.6534,58.7884,58.5934,58.7359,23200.0
2011-06-15 15:25:00,78.29,78.46,78.24,78.3,19700.0,58.7359,58.8635,58.6984,58.7434,19700.0
2011-06-15 15:30:00,78.32,78.39,78.22,78.3,32400.0,58.7584,58.8109,58.6834,58.7434,32400.0
2011-06-15 15:35:00,78.31,78.34,78.19,78.29,23400.0,58.7509,58.7734,58.6609,58.7359,23400.0
2011-06-15 15:40:00,78.27,78.43,78.23,78.4,26200.0,58.7209,58.8409,58.6909,58.8184,26200.0
2011-06-15 15:45:00,78.43,78.59,78.36,78.41,41500.0,58.8409,58.961,58.7884,58.8259,41500.0
2011-06-15 15:50:00,78.4,78.42,78.28,78.39,28500.0,58.8184,58.8334,58.7284,58.8109,28500.0
2011-06-15 15:55:00,78.39,78.4,78.22,78.28,80400.0,58.8109,58.8184,58.6834,58.7284,80400.0
2011-06-16 09:30:00,78.29,78.63,78.29,78.42,11600.0,58.7359,58.991,58.7359,58.8334,11600.0
2011-06-16 09:35:00,78.45,78.68,78.36,78.63,11400.0,58.856,59.0285,58.7884,58.991,11400.0
2011-06-16 09:40:00,78.55,78.74,78.47,78.48,6400.0,58.931,59.0735,58.871,58.8785,6400.0
2011-06-16 09:45:00,78.51,78.53,78.33,78.45,7000.0,58.901,58.916,58.7659,58.856,7000.0
2011-06-16 09:50:00,78.36,78.64,78.36,78.58,5300.0,58.7884,58.9985,58.7884,58.9535,5300.0
2011-06-16 09:55:00,78.63,78.63,78.2,78.29,7300.0,58.991,58.991,58.6684,58.7359,7300.0
2011-06-16 10:00:00,78.2,78.39,78.0,78.39,45800.0,58.6684,58.8109,58.5183,58.8109,45800.0
2011-06-16 10:05:00,78.33,78.6,78.33,78.5,6000.0,58.7659,58.9685,58.7659,58.8935,6000.0
2011-06-16 10:10:00,78.43,78.73,78.39,78.62,8600.0,58.8409,59.066,58.8109,58.9835,8600.0
2011-06-16 10:15:00,78.72,78.8,78.32,78.37,30800.0,59.0585,59.1185,58.7584,58.7959,30800.0
2011-06-16 10:20:00,78.41,78.45,78.35,78.35,21700.0,58.8259,58.856,58.7809,58.7809,21700.0
2011-06-16 10:25:00,78.35,78.36,78.09,78.24,20600.0,58.7809,58.7884,58.5859,58.6984,20600.0
2011-06-16 10:30:00,78.24,78.24,78.01,78.15,31500.0,58.6984,58.6984,58.5259,58.6309,31500.0
2011-06-16 10:35:00,78.15,78.34,78.12,78.29,53000.0,58.6309,58.7734,58.6084,58.7359,53000.0
2011-06-16 10:40:00,78.29,78.41,78.27,78.38,17700.0,58.7359,58.8259,58.7209,58.8034,17700.0
2011-06-16 10:45:00,78.35,78.39,78.27,78.36,3800.0,58.7809,58.8109,58.7209,58.7884,3800.0
2011-06-16 10:50:00,78.37,78.47,78.32,78.32,6700.0,58.7959,58.871,58.7584,58.7584,6700.0
2011-06-16 10:55:00,78.32,78.4,78.25,78.31,6300.0,58.7584,58.8184,58.7059,58.7509,6300.0
2011-06-16 11:00:00,78.28,78.33,78.17,78.25,8700.0,58.7284,58.7659,58.6459,58.7059,8700.0
2011-06-16 11:05:00,78.25,78.39,78.2,78.35,14700.0,58.7059,58.8109,58.6684,58.7809,14700.0
2011-06-16 11:10:00,78.35,78.51,78.26,78.43,9400.0,58.7809,58.901,58.7134,58.8409,9400.0
2011-06-16 11:15:00,78.42,78.76,78.39,78.76,20300.0,58.8334,59.0885,58.8109,59.0885,20300.0
2011-06-16 11:20:00,78.8,78.93,78.69,78.71,8900.0,59.1185,59.2161,59.036,59.051,8900.0
2011-06-16 11:25:00,78.69,78.83,78.69,78.78,5500.0,59.036,59.141,59.036,59.1035,5500.0
2011-06-16 11:30:00,78.82,78.87,78.72,78.76,9300.0,59.1335,59.1711,59.0585,59.0885,9300.0
2011-06-16 11:35:00,78.74,78.76,78.61,78.61,4000.0,59.0735,59.0885,58.976,58.976,4000.0
2011-06-16 11:40:00,78.61,78.68,78.54,78.61,4600.0,58.976,59.0285,58.9235,58.976,4600.0
2011-06-16 11:45:00,78.55,78.7,78.5,78.5,7400.0,58.931,59.0435,58.8935,58.8935,7400.0
2011-06-16 11:50:00,78.52,78.62,78.5,78.58,5300.0,58.9085,58.9835,58.8935,58.9535,5300.0
2011-06-16 11:55:00,78.56,78.62,78.49,78.61,5800.0,58.9385,58.9835,58.886,58.976,5800.0
2011-06-16 12:00:00,78.59,78.75,78.59,78.75,4300.0,58.961,59.081,58.961,59.081,4300.0
2011-06-16 12:05:00,78.75,78.76,78.66,78.67,5700.0,59.081,59.0885,59.0135,59.021,5700.0
2011-06-16 12:10:00,78.63,78.66,78.55,78.59,10800.0,58.991,59.0135,58.931,58.961,10800.0
2011-06-16 12:15:00,78.61,78.63,78.52,78.63,4700.0,58.976,58.991,58.9085,58.991,4700.0
2011-06-16 12:20:00,78.62,78.75,78.58,78.71,8600.0,58.9835,59.081,58.9535,59.051,8600.0
2011-06-16 12:25:00,78.7,78.82,78.66,78.82,6200.0,59.0435,59.1335,59.0135,59.1335,6200.0
2011-06-16 12:30:00,78.81,78.89,78.78,78.8,8000.0,59.126,59.1861,59.1035,59.1185,8000.0
2011-06-16 12:35:00,78.81,78.87,78.75,78.77,7000.0,59.126,59.1711,59.081,59.096,7000.0
2011-06-16 12:40:00,78.75,78.79,78.68,78.72,7200.0,59.081,59.111,59.0285,59.0585,7200.0
2011-06-16 12:45:00,78.71,78.71,78.64,78.65,6800.0,59.051,59.051,58.9985,59.006,6800.0
2011-06-16 12:50:00,78.64,78.71,78.57,78.71,9700.0,58.9985,59.051,58.946,59.051,9700.0
2011-06-16 12:55:00,78.73,78.73,78.59,78.59,2700.0,59.066,59.066,58.961,58.961,2700.0
2011-06-16 13:00:00,78.56,78.57,78.51,78.57,3000.0,58.9385,58.946,58.901,58.946,3000.0
2011-06-16 13:05:00,78.53,78.58,78.5,78.56,4500.0,58.916,58.9535,58.8935,58.9385,4500.0
2011-06-16 13:10:00,78.54,78.59,78.51,78.53,8100.0,58.9235,58.961,58.901,58.916,8100.0
2011-06-16 13:15:00,78.54,78.62,78.53,78.56,11600.0,58.9235,58.9835,58.916,58.9385,11600.0
2011-06-16 13:20:00,78.55,78.63,78.45,78.6,9200.0,58.931,58.991,58.856,58.9685,9200.0
2011-06-16 13:25:00,78.58,78.6,78.48,78.48,7100.0,58.9535,58.9685,58.8785,58.8785,7100.0
2011-06-16 13:30:00,78.5,78.55,78.41,78.44,5000.0,58.8935,58.931,58.8259,58.8485,5000.0
2011-06-16 13:35:00,78.41,78.42,78.31,78.32,4000.0,58.8259,58.8334,58.7509,58.7584,4000.0
2011-06-16 13:40:00,78.29,78.31,78.13,78.13,16800.0,58.7359,58.7509,58.6159,58.6159,16800.0
2011-06-16 13:45:00,78.14,78.29,78.14,78.29,13900.0,58.6234,58.7359,58.6234,58.7359,13900.0
2011-06-16 13:50:00,78.29,78.29,78.12,78.12,5200.0,58.7359,58.7359,58.6084,58.6084,5200.0
2011-06-16 13:55:00,78.11,78.16,77.95,77.95,7900.0,58.6009,58.6384,58.4808,58.4808,7900.0
2011-06-16 14:00:00,77.96,78.05,77.92,78.05,7300.0,58.4883,58.5559,58.4583,58.5559,7300.0
2011-06-16 14:05:00,78.03,78.05,77.87,77.97,8500.0,58.5409,58.5559,58.4208,58.4958,8500.0
2011-06-16 14:10:00,77.95,78.01,77.84,77.84,6900.0,58.4808,58.5259,58.3983,58.3983,6900.0
2011-06-16 14:15:00,77.85,77.87,77.76,77.77,8500.0,58.4058,58.4208,58.3383,58.3458,8500.0
2011-06-16 14:20:00,77.77,77.8,77.63,77.64,22500.0,58.3458,58.3683,58.2408,58.2483,22500.0
2011-06-16 14:25:00,77.64,77.84,77.62,77.8,9200.0,58.2483,58.3983,58.2333,58.3683,9200.0
2011-06-16 14:30:00,77.8,77.8,77.64,77.64,6300.0,58.3683,58.3683,58.2483,58.2483,6300.0
2011-06-16 14:35:00,77.63,77.67,77.48,77.5,9700.0,58.2408,58.2708,58.1282,58.1432,9700.0
2011-06-16 14:40:00,77.5,77.61,77.44,77.44,8200.0,58.1432,58.2258,58.0982,58.0982,8200.0
2011-06-16 14:45:00,77.43,77.48,77.21,77.21,15400.0,58.0907,58.1282,57.9257,57.9257,15400.0
2011-06-16 14:50:00,77.21,77.44,77.2,77.36,17300.0,57.9257,58.0982,57.9182,58.0382,17300.0
2011-06-16 14:55:00,77.35,77.6,77.35,77.59,7000.0,58.0307,58.2183,58.0307,58.2108,7000.0
2011-06-16 15:00:00,77.59,77.65,77.55,77.64,8400.0,58.2108,58.2558,58.1807,58.2483,8400.0
2011-06-16 15:05:00,77.65,77.81,77.61,77.78,10600.0,58.2558,58.3758,58.2258,58.3533,10600.0
2011-06-16 15:10:00,77.79,77.91,77.79,77.88,7200.0,58.3608,58.4508,58.3608,58.4283,7200.0
2011-06-16 15:15:00,77.9,77.96,77.85,77.88,10600.0,58.4433,58.4883,58.4058,58.4283,10600.0
2011-06-16 15:20:00,77.89,78.01,77.89,77.99,9300.0,58.4358,58.5259,58.4358,58.5108,9300.0
2011-06-16 15:25:00,78.02,78.04,77.95,77.97,8900.0,58.5334,58.5484,58.4808,58.4958,8900.0
2011-06-16 15:30:00,77.97,78.25,77.95,78.2,19400.0,58.4958,58.7059,58.4808,58.6684,19400.0
2011-06-16 15:35:00,78.16,78.32,78.13,78.28,13300.0,58.6384,58.7584,58.6159,58.7284,13300.0
2011-06-16 15:40:00,78.28,78.31,78.22,78.31,29200.0,58.7284,58.7509,58.6834,58.7509,29200.0
2011-06-16 15:45:00,78.31,78.37,78.24,78.31,17800.0,58.7509,58.7959,58.6984,58.7509,17800.0
2011-06-16 15:50:00,78.33,78.43,78.29,78.35,36800.0,58.7659,58.8409,58.7359,58.7809,36800.0
2011-06-16 15:55:00,78.36,78.36,78.29,78.33,53500.0,58.7884,58.7884,58.7359,58.7659,53500.0
2011-06-17 09:30:00,79.26,79.28,78.95,79.08,125900.0,59.4636,59.4786,59.2311,59.3286,125900.0
2011-06-17 09:35:00,79.12,79.38,79.12,79.19,5200.0,59.3586,59.5537,59.3586,59.4111,5200.0
2011-06-17 09:40:00,79.23,79.4,79.14,79.33,10700.0,59.4411,59.5687,59.3736,59.5162,10700.0
2011-06-17 09:45:00,79.36,79.72,79.35,79.7,28400.0,59.5387,59.8088,59.5312,59.7937,28400.0
2011-06-17 09:50:00,79.73,79.78,79.64,79.65,18900.0,59.8163,59.8538,59.7487,59.7562,18900.0
2011-06-17 09:55:00,79.64,80.01,79.63,79.88,11800.0,59.7487,60.0263,59.7412,59.9288,11800.0
2011-06-17 10:00:00,79.97,80.32,79.97,80.27,8200.0,59.9963,60.2589,59.9963,60.2214,8200.0
2011-06-17 10:05:00,80.29,80.29,80.03,80.23,13500.0,60.2364,60.2364,60.0413,60.1914,13500.0
2011-06-17 10:10:00,80.24,80.37,80.24,80.32,13300.0,60.1989,60.2964,60.1989,60.2589,13300.0
2011-06-17 10:15:00,80.29,80.36,80.12,80.25,11400.0,60.2364,60.2889,60.1088,60.2064,11400.0
2011-06-17 10:20:00,80.17,80.17,79.95,80.09,9500.0,60.1464,60.1464,59.9813,60.0863,9500.0
2011-06-17 10:25:00,80.04,80.11,79.87,79.91,7200.0,60.0488,60.1013,59.9213,59.9513,7200.0
2011-06-17 10:30:00,79.92,80.08,79.92,80.07,11600.0,59.9588,60.0788,59.9588,60.0713,11600.0
2011-06-17 10:35:00,80.02,80.21,80.0,80.21,11900.0,60.0338,60.1764,60.0188,60.1764,11900.0
2011-06-17 10:40:00,80.21,80.24,80.06,80.1,6300.0,60.1764,60.1989,60.0638,60.0938,6300.0
2011-06-17 10:45:00,80.12,80.27,80.11,80.27,7900.0,60.1088,60.2214,60.1013,60.2214,7900.0
2011-06-17 10:50:00,80.27,80.27,80.16,80.24,4900.0,60.2214,60.2214,60.1389,60.1989,4900.0
2011-06-17 10:55:00,80.19,80.22,80.16,80.19,4200.0,60.1614,60.1839,60.1389,60.1614,4200.0
2011-06-17 11:00:00,80.19,80.2,80.06,80.12,14900.0,60.1614,60.1689,60.0638,60.1088,14900.0
2011-06-17 11:05:00,80.07,80.2,80.07,80.12,5500.0,60.0713,60.1689,60.0713,60.1088,5500.0
2011-06-17 11:10:00,80.14,80.34,80.13,80.26,6400.0,60.1239,60.2739,60.1163,60.2139,6400.0
2011-06-17 11:15:00,80.29,80.29,80.19,80.25,5400.0,60.2364,60.2364,60.1614,60.2064,5400.0
2011-06-17 11:20:00,80.25,80.28,80.23,80.23,700.0,60.2064,60.2289,60.1914,60.1914,700.0
2011-06-17 11:25:00,80.19,80.19,80.06,80.17,6600.0,60.1614,60.1614,60.0638,60.1464,6600.0
2011-06-17 11:30:00,80.17,80.17,80.04,80.13,13500.0,60.1464,60.1464,60.0488,60.1163,13500.0
2011-06-17 11:35:00,80.1,80.17,80.08,80.13,7600.0,60.0938,60.1464,60.0788,60.1163,7600.0
2011-06-17 11:40:00,80.11,80.19,80.09,80.16,3500.0,60.1013,60.1614,60.0863,60.1389,3500.0
2011-06-17 11:45:00,80.21,80.27,80.15,80.27,7200.0,60.1764,60.2214,60.1314,60.2214,7200.0
2011-06-17 11:50:00,80.29,80.45,80.25,80.39,491300.0,60.2364,60.3564,60.2064,60.3114,491300.0
2011-06-17 11:55:00,80.37,80.58,80.32,80.35,33300.0,60.2964,60.454,60.2589,60.2814,33300.0
2011-06-17 12:00:00,80.31,80.39,80.24,80.24,15400.0,60.2514,60.3114,60.1989,60.1989,15400.0
2011-06-17 12:05:00,80.28,80.38,80.28,80.36,2500.0,60.2289,60.3039,60.2289,60.2889,2500.0
2011-06-17 12:10:00,80.35,80.37,80.27,80.31,7900.0,60.2814,60.2964,60.2214,60.2514,7900.0
2011-06-17 12:15:00,80.29,80.3,80.14,80.14,4500.0,60.2364,60.2439,60.1239,60.1239,4500.0
2011-06-17 12:20:00,80.14,80.14,80.0,80.03,12600.0,60.1239,60.1239,60.0188,60.0413,12600.0
2011-06-17 12:25:00,80.02,80.21,80.01,80.21,6200.0,60.0338,60.1764,60.0263,60.1764,6200.0
2011-06-17 12:30:00,80.21,80.28,80.13,80.13,7800.0,60.1764,60.2289,60.1163,60.1163,7800.0
2011-06-17 12:35:00,80.09,80.26,80.08,80.22,3600.0,60.0863,60.2139,60.0788,60.1839,3600.0
2011-06-17 12:40:00,80.23,80.26,80.11,80.19,7100.0,60.1914,60.2139,60.1013,60.1614,7100.0
2011-06-17 12:45:00,80.22,80.31,80.22,80.28,4400.0,60.1839,60.2514,60.1839,60.2289,4400.0
2011-06-17 12:50:00,80.27,80.27,80.04,80.05,4300.0,60.2214,60.2214,60.0488,60.0563,4300.0
2011-06-17 12:55:00,80.03,80.15,80.0,80.15,5000.0,60.0413,60.1314,60.0188,60.1314,5000.0
2011-06-17 13:00:00,80.14,80.14,80.0,80.0,13400.0,60.1239,60.1239,60.0188,60.0188,13400.0
2011-06-17 13:05:00,80.0,80.08,79.97,80.03,14800.0,60.0188,60.0788,59.9963,60.0413,14800.0
2011-06-17 13:10:00,80.01,80.02,79.92,79.92,4800.0,60.0263,60.0338,59.9588,59.9588,4800.0
2011-06-17 13:15:00,79.9,79.91,79.71,79.72,4700.0,59.9438,59.9513,59.8013,59.8088,4700.0
2011-06-17 13:20:00,79.72,79.72,79.62,79.62,6200.0,59.8088,59.8088,59.7337,59.7337,6200.0
2011-06-17 13:25:00,79.6,79.77,79.6,79.7,6400.0,59.7187,59.8463,59.7187,59.7937,6400.0
2011-06-17 13:30:00,79.72,79.89,79.72,79.84,7200.0,59.8088,59.9363,59.8088,59.8988,7200.0
2011-06-17 13:35:00,79.84,79.84,79.77,79.81,6500.0,59.8988,59.8988,59.8463,59.8763,6500.0
2011-06-17 13:40:00,79.84,79.84,79.65,79.65,8100.0,59.8988,59.8988,59.7562,59.7562,8100.0
2011-06-17 13:45:00,79.63,79.63,79.47,79.5,11400.0,59.7412,59.7412,59.6212,59.6437,11400.0
2011-06-17 13:50:00,79.52,79.52,79.33,79.36,8400.0,59.6587,59.6587,59.5162,59.5387,8400.0
2011-06-17 13:55:00,79.39,79.57,79.39,79.53,7200.0,59.5612,59.6962,59.5612,59.6662,7200.0
2011-06-17 14:00:00,79.58,79.58,79.47,79.48,8200.0,59.7037,59.7037,59.6212,59.6287,8200.0
2011-06-17 14:05:00,79.5,79.6,79.48,79.56,7500.0,59.6437,59.7187,59.6287,59.6887,7500.0
2011-06-17 14:10:00,79.56,79.6,79.51,79.54,8400.0,59.6887,59.7187,59.6512,59.6737,8400.0
2011-06-17 14:15:00,79.53,79.68,79.52,79.68,13700.0,59.6662,59.7787,59.6587,59.7787,13700.0
2011-06-17 14:20:00,79.65,79.68,79.57,79.62,5700.0,59.7562,59.7787,59.6962,59.7337,5700.0
2011-06-17 14:25:00,79.61,79.73,79.61,79.73,5200.0,59.7262,59.8163,59.7262,59.8163,5200.0
2011-06-17 14:30:00,79.74,79.8,79.63,79.68,10900.0,59.8238,59.8688,59.7412,59.7787,10900.0
2011-06-17 14:35:00,79.69,79.69,79.54,79.58,5000.0,59.7862,59.7862,59.6737,59.7037,5000.0
2011-06-17 14:40:00,79.6,79.6,79.51,79.53,7000.0,59.7187,59.7187,59.6512,59.6662,7000.0
2011-06-17 14:45:00,79.51,79.51,79.41,79.49,9300.0,59.6512,59.6512,59.5762,59.6362,9300.0
2011-06-17 14:50:00,79.48,79.49,79.41,79.43,7200.0,59.6287,59.6362,59.5762,59.5912,7200.0
2011-06-17 14:55:00,79.43,79.43,79.32,79.32,8700.0,59.5912,59.5912,59.5087,59.5087,8700.0
2011-06-17 15:00:00,79.34,79.38,79.3,79.32,9500.0,59.5237,59.5537,59.4937,59.5087,9500.0
2011-06-17 15:05:00,79.34,79.36,79.22,79.22,12900.0,59.5237,59.5387,59.4336,59.4336,12900.0
2011-06-17 15:10:00,79.21,79.23,79.08,79.09,15300.0,59.4261,59.4411,59.3286,59.3361,15300.0
2011-06-17 15:15:00,79.09,79.09,78.77,78.91,26300.0,59.3361,59.3361,59.096,59.2011,26300.0
2011-06-17 15:20:00,78.91,79.04,78.9,79.02,15700.0,59.2011,59.2986,59.1936,59.2836,15700.0
2011-06-17 15:25:00,78.99,79.08,78.93,79.02,13400.0,59.2611,59.3286,59.2161,59.2836,13400.0
2011-06-17 15:30:00,79.04,79.09,79.01,79.07,12300.0,59.2986,59.3361,59.2761,59.3211,12300.0
2011-06-17 15:35:00,79.05,79.25,79.03,79.17,16400.0,59.3061,59.4561,59.2911,59.3961,16400.0
2011-06-17 15:40:00,79.16,79.29,79.16,79.28,20300.0,59.3886,59.4862,59.3886,59.4786,20300.0
2011-06-17 15:45:00,79.27,79.35,79.22,79.29,37500.0,59.4711,59.5312,59.4336,59.4862,37500.0
2011-06-17 15:50:00,79.29,79.3,79.22,79.29,29000.0,59.4862,59.4937,59.4336,59.4862,29000.0
2011-06-17 15:55:00,79.29,79.3,79.12,79.14,57300.0,59.4862,59.4937,59.3586,59.3736,57300.0
2011-06-20 09:30:00,78.76,79.0,78.76,78.85,11200.0,59.0885,59.2686,59.0885,59.156,11200.0
2011-06-20 09:35:00,78.85,78.9,78.76,78.81,5500.0,59.156,59.1936,59.0885,59.126,5500.0
2011-06-20 09:40:00,78.77,79.06,78.77,79.04,5200.0,59.096,59.3136,59.096,59.2986,5200.0
2011-06-20 09:45:00,79.04,79.15,78.98,79.14,5700.0,59.2986,59.3811,59.2536,59.3736,5700.0
2011-06-20 09:50:00,79.16,79.33,79.15,79.19,7700.0,59.3886,59.5162,59.3811,59.4111,7700.0
2011-06-20 09:55:00,79.19,79.24,79.15,79.21,8200.0,59.4111,59.4486,59.3811,59.4261,8200.0
2011-06-20 10:00:00,79.21,79.33,79.16,79.22,6600.0,59.4261,59.5162,59.3886,59.4336,6600.0
2011-06-20 10:05:00,79.15,79.2,78.92,78.93,3900.0,59.3811,59.4186,59.2086,59.2161,3900.0
2011-06-20 10:10:00,78.88,78.97,78.76,78.8,3500.0,59.1786,59.2461,59.0885,59.1185,3500.0
2011-06-20 10:15:00,78.75,78.88,78.74,78.88,5300.0,59.081,59.1786,59.0735,59.1786,5300.0
2011-06-20 10:20:00,78.88,78.98,78.79,78.79,4800.0,59.1786,59.2536,59.111,59.111,4800.0
2011-06-20 10:25:00,78.83,79.03,78.75,78.99,6500.0,59.141,59.2911,59.081,59.2611,6500.0
2011-06-20 10:30:00,79.07,79.18,79.01,79.18,3700.0,59.3211,59.4036,59.2761,59.4036,3700.0
2011-06-20 10:35:00,79.18,79.24,79.16,79.24,1900.0,59.4036,59.4486,59.3886,59.4486,1900.0
2011-06-20 10:40:00,79.22,79.37,79.21,79.33,4900.0,59.4336,59.5462,59.4261,59.5162,4900.0
2011-06-20 10:45:00,79.31,79.44,79.3,79.43,4900.0,59.5012,59.5987,59.4937,59.5912,4900.0
2011-06-20 10:50:00,79.43,79.43,79.33,79.33,2100.0,59.5912,59.5912,59.5162,59.5162,2100.0
2011-06-20 10:55:00,79.39,79.41,79.24,79.28,2900.0,59.5612,59.5762,59.4486,59.4786,2900.0
2011-06-20 11:00:00,79.26,79.3,79.25,79.27,2600.0,59.4636,59.4937,59.4561,59.4711,2600.0
2011-06-20 11:05:00,79.27,79.34,79.22,79.26,3600.0,59.4711,59.5237,59.4336,59.4636,3600.0
2011-06-20 11:10:00,79.24,79.37,79.24,79.31,2600.0,59.4486,59.5462,59.4486,59.5012,2600.0
2011-06-20 11:15:00,79.3,79.33,79.21,79.3,6700.0,59.4937,59.5162,59.4261,59.4937,6700.0
2011-06-20 11:20:00,79.29,79.51,79.28,79.48,9300.0,59.4862,59.6512,59.4786,59.6287,9300.0
2011-06-20 11:25:00,79.45,79.51,79.42,79.43,4600.0,59.6062,59.6512,59.5837,59.5912,4600.0
2011-06-20 11:30:00,79.48,79.55,79.42,79.43,5900.0,59.6287,59.6812,59.5837,59.5912,5900.0
2011-06-20 11:35:00,79.43,79.46,79.37,79.42,1800.0,59.5912,59.6137,59.5462,59.5837,1800.0
2011-06-20 11:40:00,79.43,79.56,79.39,79.56,4700.0,59.5912,59.6887,59.5612,59.6887,4700.0
2011-06-20 11:45:00,79.58,79.66,79.56,79.66,4500.0,59.7037,59.7637,59.6887,59.7637,4500.0
2011-06-20 11:50:00,79.66,79.7,79.57,79.68,7500.0,59.7637,59.7937,59.6962,59.7787,7500.0
2011-06-20 11:55:00,79.68,79.84,79.68,79.84,5500.0,59.7787,59.8988,59.7787,59.8988,5500.0
2011-06-20 12:00:00,79.84,79.91,79.8,79.83,17100.0,59.8988,59.9513,59.8688,59.8913,17100.0
2011-06-20 12:05:00,79.86,79.97,79.84,79.88,9300.0,59.9138,59.9963,59.8988,59.9288,9300.0
2011-06-20 12:10:00,79.88,79.88,79.83,79.87,5200.0,59.9288,59.9288,59.8913,59.9213,5200.0
2011-06-20 12:15:00,79.9,79.93,79.86,79.89,1600.0,59.9438,59.9663,59.9138,59.9363,1600.0
2011-06-20 12:20:00,79.89,79.9,79.82,79.9,2600.0,59.9363,59.9438,59.8838,59.9438,2600.0
2011-06-20 12:25:00,79.91,79.98,79.87,79.98,3700.0,59.9513,60.0038,59.9213,60.0038,3700.0
2011-06-20 12:30:00,79.99,80.01,79.95,80.01,3400.0,60.0113,60.0263,59.9813,60.0263,3400.0
2011-06-20 12:35:00,80.01,80.02,79.99,80.01,3700.0,60.0263,60.0338,60.0113,60.0263,3700.0
2011-06-20 12:40:00,79.99,80.01,79.99,80.0,2900.0,60.0113,60.0263,60.0113,60.0188,2900.0
2011-06-20 12:45:00,79.98,80.07,79.98,80.02,2300.0,60.0038,60.0713,60.0038,60.0338,2300.0
2011-06-20 12:50:00,80.01,80.01,79.89,79.89,1200.0,60.0263,60.0263,59.9363,59.9363,1200.0
2011-06-20 12:55:00,79.89,79.92,79.87,79.87,900.0,59.9363,59.9588,59.9213,59.9213,900.0
2011-06-20 13:00:00,79.9,79.93,79.88,79.9,1100.0,59.9438,59.9663,59.9288,59.9438,1100.0
2011-06-20 13:05:00,79.87,79.91,79.78,79.91,4700.0,59.9213,59.9513,59.8538,59.9513,4700.0
2011-06-20 13:10:00,79.88,79.91,79.79,79.82,10900.0,59.9288,59.9513,59.8613,59.8838,10900.0
2011-06-20 13:15:00,79.82,79.91,79.79,79.89,2100.0,59.8838,59.9513,59.8613,59.9363,2100.0
2011-06-20 13:20:00,79.87,79.88,79.84,79.88,1000.0,59.9213,59.9288,59.8988,59.9288,1000.0
2011-06-20 13:25:00,79.9,79.93,79.84,79.84,3200.0,59.9438,59.9663,59.8988,59.8988,3200.0
2011-06-20 13:30:00,79.86,79.89,79.83,79.89,1400.0,59.9138,59.9363,59.8913,59.9363,1400.0
2011-06-20 13:35:00,79.9,79.95,79.86,79.91,3000.0,59.9438,59.9813,59.9138,59.9513,3000.0
2011-06-20 13:40:00,79.88,79.92,79.8,79.82,2600.0,59.9288,59.9588,59.8688,59.8838,2600.0
2011-06-20 13:45:00,79.84,79.84,79.76,79.76,2500.0,59.8988,59.8988,59.8388,59.8388,2500.0
2011-06-20 13:50:00,79.74,79.78,79.7,79.76,2100.0,59.8238,59.8538,59.7937,59.8388,2100.0
2011-06-20 13:55:00,79.73,79.73,79.63,79.65,2200.0,59.8163,59.8163,59.7412,59.7562,2200.0
2011-06-20 14:00:00,79.68,79.73,79.66,79.66,8500.0,59.7787,59.8163,59.7637,59.7637,8500.0
2011-06-20 14:05:00,79.66,79.69,79.63,79.67,3900.0,59.7637,59.7862,59.7412,59.7712,3900.0
2011-06-20 14:10:00,79.66,79.66,79.62,79.64,1900.0,59.7637,59.7637,59.7337,59.7487,1900.0
2011-06-20 14:15:00,79.65,79.67,79.61,79.67,5400.0,59.7562,59.7712,59.7262,59.7712,5400.0
2011-06-20 14:20:00,79.65,79.67,79.57,79.6,2800.0,59.7562,59.7712,59.6962,59.7187,2800.0
2011-06-20 14:25:00,79.59,79.64,79.59,79.63,2800.0,59.7112,59.7487,59.7112,59.7412,2800.0
2011-06-20 14:30:00,79.62,79.72,79.62,79.72,3200.0,59.7337,59.8088,59.7337,59.8088,3200.0
2011-06-20 14:35:00,79.72,79.79,79.71,79.75,5500.0,59.8088,59.8613,59.8013,59.8313,5500.0
2011-06-20 14:40:00,79.73,79.74,79.69,79.72,5100.0,59.8163,59.8238,59.7862,59.8088,5100.0
2011-06-20 14:45:00,79.73,79.83,79.72,79.72,4300.0,59.8163,59.8913,59.8088,59.8088,4300.0
2011-06-20 14:50:00,79.72,79.78,79.66,79.66,4500.0,59.8088,59.8538,59.7637,59.7637,4500.0
2011-06-20 14:55:00,79.68,79.74,79.62,79.71,9800.0,59.7787,59.8238,59.7337,59.8013,9800.0
2011-06-20 15:00:00,79.71,79.71,79.63,79.67,5600.0,59.8013,59.8013,59.7412,59.7712,5600.0
2011-06-20 15:05:00,79.66,79.66,79.56,79.56,3900.0,59.7637,59.7637,59.6887,59.6887,3900.0
2011-06-20 15:10:00,79.55,79.55,79.45,79.48,6200.0,59.6812,59.6812,59.6062,59.6287,6200.0
2011-06-20 15:15:00,79.49,79.51,79.41,79.44,6100.0,59.6362,59.6512,59.5762,59.5987,6100.0
2011-06-20 15:20:00,79.43,79.49,79.38,79.46,5400.0,59.5912,59.6362,59.5537,59.6137,5400.0
2011-06-20 15:25:00,79.45,79.51,79.42,79.5,8400.0,59.6062,59.6512,59.5837,59.6437,8400.0
2011-06-20 15:30:00,79.48,79.59,79.44,79.59,8900.0,59.6287,59.7112,59.5987,59.7112,8900.0
2011-06-20 15:35:00,79.58,79.71,79.58,79.69,11500.0,59.7037,59.8013,59.7037,59.7862,11500.0
2011-06-20 15:40:00,79.65,79.74,79.65,79.69,11900.0,59.7562,59.8238,59.7562,59.7862,11900.0
2011-06-20 15:45:00,79.71,79.89,79.68,79.74,28400.0,59.8013,59.9363,59.7787,59.8238,28400.0
2011-06-20 15:50:00,79.75,79.78,79.68,79.72,17500.0,59.8313,59.8538,59.7787,59.8088,17500.0
2011-06-20 15:55:00,79.71,79.81,79.7,79.77,32000.0,59.8013,59.8763,59.7937,59.8463,32000.0
2011-06-21 09:30:00,80.34,80.37,80.16,80.37,9900.0,60.2739,60.2964,60.1389,60.2964,9900.0
2011-06-21 09:35:00,80.34,80.61,80.34,80.55,4800.0,60.2739,60.4765,60.2739,60.4314,4800.0
2011-06-21 09:40:00,80.55,80.93,80.49,80.88,7800.0,60.4314,60.7165,60.3864,60.679,7800.0
2011-06-21 09:45:00,80.82,80.87,80.69,80.77,5100.0,60.634,60.6715,60.5365,60.5965,5100.0
2011-06-21 09:50:00,80.79,81.0,80.79,80.91,6800.0,60.6115,60.7691,60.6115,60.7015,6800.0
2011-06-21 09:55:00,80.94,81.0,80.93,80.95,6300.0,60.724,60.7691,60.7165,60.7315,6300.0
2011-06-21 10:00:00,80.97,81.59,80.97,81.45,28500.0,60.7465,61.2117,60.7465,61.1067,28500.0
2011-06-21 10:05:00,81.45,81.63,81.44,81.48,16300.0,61.1067,61.2417,61.0992,61.1292,16300.0
2011-06-21 10:10:00,81.52,81.52,81.4,81.42,22500.0,61.1592,61.1592,61.0691,61.0842,22500.0
2011-06-21 10:15:00,81.45,81.59,81.39,81.49,19900.0,61.1067,61.2117,61.0616,61.1367,19900.0
2011-06-21 10:20:00,81.49,81.57,81.33,81.36,11300.0,61.1367,61.1967,61.0166,61.0391,11300.0
2011-06-21 10:25:00,81.38,81.38,81.1,81.14,11500.0,61.0541,61.0541,60.8441,60.8741,11500.0
2011-06-21 10:30:00,81.13,81.23,81.08,81.23,12700.0,60.8666,60.9416,60.8291,60.9416,12700.0
2011-06-21 10:35:00,81.2,81.21,81.14,81.19,9000.0,60.9191,60.9266,60.8741,60.9116,9000.0
2011-06-21 10:40:00,81.23,81.25,81.14,81.18,8200.0,60.9416,60.9566,60.8741,60.9041,8200.0
2011-06-21 10:45:00,81.19,81.3,81.16,81.17,6300.0,60.9116,60.9941,60.8891,60.8966,6300.0
2011-06-21 10:50:00,81.17,81.18,81.08,81.09,4500.0,60.8966,60.9041,60.8291,60.8366,4500.0
2011-06-21 10:55:00,81.11,81.23,81.11,81.22,3500.0,60.8516,60.9416,60.8516,60.9341,3500.0
2011-06-21 11:00:00,81.22,81.31,81.17,81.29,8700.0,60.9341,61.0016,60.8966,60.9866,8700.0
2011-06-21 11:05:00,81.31,81.35,81.28,81.35,3900.0,61.0016,61.0316,60.9791,61.0316,3900.0
2011-06-21 11:10:00,81.34,81.34,81.28,81.33,8100.0,61.0241,61.0241,60.9791,61.0166,8100.0
2011-06-21 11:15:00,81.34,81.49,81.33,81.36,7700.0,61.0241,61.1367,61.0166,61.0391,7700.0
2011-06-21 11:20:00,81.38,81.47,81.36,81.43,7800.0,61.0541,61.1217,61.0391,61.0917,7800.0
2011-06-21 11:25:00,81.4,81.44,81.39,81.39,2900.0,61.0691,61.0992,61.0616,61.0616,2900.0
2011-06-21 11:30:00,81.39,81.48,81.35,81.44,8900.0,61.0616,61.1292,61.0316,61.0992,8900.0
2011-06-21 11:35:00,81.45,81.54,81.45,81.53,11100.0,61.1067,61.1742,61.1067,61.1667,11100.0
2011-06-21 11:40:00,81.52,81.59,81.39,81.39,5000.0,61.1592,61.2117,61.0616,61.0616,5000.0
2011-06-21 11:45:00,81.41,81.45,81.38,81.4,13800.0,61.0767,61.1067,61.0541,61.0691,13800.0
2011-06-21 11:50:00,81.42,81.44,81.25,81.34,41600.0,61.0842,61.0992,60.9566,61.0241,41600.0
2011-06-21 11:55:00,81.34,81.41,81.31,81.4,15800.0,61.0241,61.0767,61.0016,61.0691,15800.0
2011-06-21 12:00:00,81.41,81.44,81.28,81.3,17400.0,61.0767,61.0992,60.9791,60.9941,17400.0
2011-06-21 12:05:00,81.3,81.38,81.29,81.34,20700.0,60.9941,61.0541,60.9866,61.0241,20700.0
2011-06-21 12:10:00,81.32,81.34,81.29,81.32,14500.0,61.0091,61.0241,60.9866,61.0091,14500.0
2011-06-21 12:15:00,81.33,81.36,81.28,81.33,17800.0,61.0166,61.0391,60.9791,61.0166,17800.0
2011-06-21 12:20:00,81.32,81.39,81.31,81.32,15500.0,61.0091,61.0616,61.0016,61.0091,15500.0
2011-06-21 12:25:00,81.31,81.33,81.17,81.22,40200.0,61.0016,61.0166,60.8966,60.9341,40200.0
2011-06-21 12:30:00,81.21,81.27,81.21,81.22,7600.0,60.9266,60.9716,60.9266,60.9341,7600.0
2011-06-21 12:35:00,81.22,81.28,81.2,81.25,8600.0,60.9341,60.9791,60.9191,60.9566,8600.0
2011-06-21 12:40:00,81.27,81.3,81.22,81.25,7600.0,60.9716,60.9941,60.9341,60.9566,7600.0
2011-06-21 12:45:00,81.26,81.35,81.24,81.35,14400.0,60.9641,61.0316,60.9491,61.0316,14400.0
2011-06-21 12:50:00,81.36,81.42,81.32,81.39,8800.0,61.0391,61.0842,61.0091,61.0616,8800.0
2011-06-21 12:55:00,81.37,81.39,81.34,81.38,5400.0,61.0466,61.0616,61.0241,61.0541,5400.0
2011-06-21 13:00:00,81.38,81.39,81.33,81.36,20600.0,61.0541,61.0616,61.0166,61.0391,20600.0
2011-06-21 13:05:00,81.37,81.37,81.29,81.32,26700.0,61.0466,61.0466,60.9866,61.0091,26700.0
2011-06-21 13:10:00,81.33,81.37,81.29,81.32,83000.0,61.0166,61.0466,60.9866,61.0091,83000.0
2011-06-21 13:15:00,81.34,81.35,81.29,81.3,9600.0,61.0241,61.0316,60.9866,60.9941,9600.0
2011-06-21 13:20:00,81.31,81.36,81.31,81.34,8700.0,61.0016,61.0391,61.0016,61.0241,8700.0
2011-06-21 13:25:00,81.34,81.38,81.33,81.38,8500.0,61.0241,61.0541,61.0166,61.0541,8500.0
2011-06-21 13:30:00,81.35,81.47,81.35,81.37,6500.0,61.0316,61.1217,61.0316,61.0466,6500.0
2011-06-21 13:35:00,81.38,81.45,81.38,81.4,5400.0,61.0541,61.1067,61.0541,61.0691,5400.0
2011-06-21 13:40:00,81.4,81.5,81.38,81.47,15900.0,61.0691,61.1442,61.0541,61.1217,15900.0
2011-06-21 13:45:00,81.47,81.58,81.47,81.55,11400.0,61.1217,61.2042,61.1217,61.1817,11400.0
2011-06-21 13:50:00,81.53,81.55,81.43,81.44,13500.0,61.1667,61.1817,61.0917,61.0992,13500.0
2011-06-21 13:55:00,81.43,81.45,81.36,81.4,17900.0,61.0917,61.1067,61.0391,61.0691,17900.0
2011-06-21 14:00:00,81.41,81.44,81.32,81.36,23300.0,61.0767,61.0992,61.0091,61.0391,23300.0
2011-06-21 14:05:00,81.35,81.51,81.35,81.51,9200.0,61.0316,61.1517,61.0316,61.1517,9200.0
2011-06-21 14:10:00,81.5,81.67,81.48,81.61,15800.0,61.1442,61.2717,61.1292,61.2267,15800.0
2011-06-21 14:15:00,81.62,81.7,81.62,81.7,12700.0,61.2342,61.2942,61.2342,61.2942,12700.0
2011-06-21 14:20:00,81.7,81.73,81.67,81.69,9800.0,61.2942,61.3167,61.2717,61.2867,9800.0
2011-06-21 14:25:00,81.69,81.84,81.69,81.82,14500.0,61.2867,61.3993,61.2867,61.3842,14500.0
2011-06-21 14:30:00,81.83,81.98,81.83,81.96,32300.0,61.3917,61.5043,61.3917,61.4893,32300.0
2011-06-21 14:35:00,81.94,82.18,81.92,82.15,22700.0,61.4743,61.6543,61.4593,61.6318,22700.0
2011-06-21 14:40:00,82.13,82.15,81.94,81.94,20900.0,61.6168,61.6318,61.4743,61.4743,20900.0
2011-06-21 14:45:00,81.95,82.01,81.87,81.92,13500.0,61.4818,61.5268,61.4218,61.4593,13500.0
2011-06-21 14:50:00,81.92,81.94,81.81,81.84,10600.0,61.4593,61.4743,61.3767,61.3993,10600.0
2011-06-21 14:55:00,81.85,81.93,81.83,81.85,11500.0,61.4068,61.4668,61.3917,61.4068,11500.0
2011-06-21 15:00:00,81.83,81.83,81.61,81.7,16000.0,61.3917,61.3917,61.2267,61.2942,16000.0
2011-06-21 15:05:00,81.7,81.74,81.65,81.72,12000.0,61.2942,61.3242,61.2567,61.3092,12000.0
2011-06-21 15:10:00,81.69,81.69,81.58,81.58,12200.0,61.2867,61.2867,61.2042,61.2042,12200.0
2011-06-21 15:15:00,81.61,81.61,81.51,81.54,13100.0,61.2267,61.2267,61.1517,61.1742,13100.0
2011-06-21 15:20:00,81.55,81.56,81.48,81.52,43900.0,61.1817,61.1892,61.1292,61.1592,43900.0
2011-06-21 15:25:00,81.52,81.53,81.42,81.47,17400.0,61.1592,61.1667,61.0842,61.1217,17400.0
2011-06-21 15:30:00,81.47,81.51,81.43,81.45,17700.0,61.1217,61.1517,61.0917,61.1067,17700.0
2011-06-21 15:35:00,81.46,81.53,81.46,81.53,16900.0,61.1142,61.1667,61.1142,61.1667,16900.0
2011-06-21 15:40:00,81.52,81.65,81.49,81.65,38600.0,61.1592,61.2567,61.1367,61.2567,38600.0
2011-06-21 15:45:00,81.65,81.86,81.65,81.86,61500.0,61.2567,61.4143,61.2567,61.4143,61500.0
2011-06-21 15:50:00,81.85,81.86,81.79,81.81,44000.0,61.4068,61.4143,61.3617,61.3767,44000.0
2011-06-21 15:55:00,81.81,81.82,81.78,81.8,64400.0,61.3767,61.3842,61.3542,61.3692,64400.0
2011-06-22 09:30:00,81.43,81.63,81.12,81.62,14300.0,61.0917,61.2417,60.8591,61.2342,14300.0
2011-06-22 09:35:00,81.63,81.82,81.58,81.81,6000.0,61.2417,61.3842,61.2042,61.3767,6000.0
2011-06-22 09:40:00,81.82,82.19,81.78,82.16,4800.0,61.3842,61.6618,61.3542,61.6393,4800.0
2011-06-22 09:45:00,82.17,82.22,81.99,82.07,7300.0,61.6468,61.6843,61.5118,61.5718,7300.0
2011-06-22 09:50:00,82.11,82.37,82.11,82.15,6800.0,61.6018,61.7969,61.6018,61.6318,6800.0
2011-06-22 09:55:00,82.16,82.42,82.15,82.32,6000.0,61.6393,61.8344,61.6318,61.7594,6000.0
2011-06-22 10:00:00,82.38,82.49,82.17,82.2,10400.0,61.8044,61.8869,61.6468,61.6693,10400.0
2011-06-22 10:05:00,82.3,82.35,82.2,82.21,7800.0,61.7444,61.7819,61.6693,61.6768,7800.0
2011-06-22 10:10:00,82.18,82.18,82.0,82.05,5800.0,61.6543,61.6543,61.5193,61.5568,5800.0
2011-06-22 10:15:00,82.0,82.05,81.82,81.92,5800.0,61.5193,61.5568,61.3842,61.4593,5800.0
2011-06-22 10:20:00,81.9,82.15,81.86,82.12,3500.0,61.4443,61.6318,61.4143,61.6093,3500.0
2011-06-22 10:25:00,82.14,82.16,82.04,82.16,4300.0,61.6243,61.6393,61.5493,61.6393,4300.0
2011-06-22 10:30:00,82.15,82.19,82.06,82.18,5400.0,61.6318,61.6618,61.5643,61.6543,5400.0
2011-06-22 10:35:00,82.19,82.21,82.03,82.1,8900.0,61.6618,61.6768,61.5418,61.5943,8900.0
2011-06-22 10:40:00,82.13,82.13,82.03,82.07,5000.0,61.6168,61.6168,61.5418,61.5718,5000.0
2011-06-22 10:45:00,82.08,82.16,82.02,82.06,6600.0,61.5793,61.6393,61.5343,61.5643,6600.0
2011-06-22 10:50:00,82.02,82.08,81.9,82.05,10300.0,61.5343,61.5793,61.4443,61.5568,10300.0
2011-06-22 10:55:00,82.01,82.16,81.99,82.16,10800.0,61.5268,61.6393,61.5118,61.6393,10800.0
2011-06-22 11:00:00,82.13,82.13,81.9,82.01,11800.0,61.6168,61.6168,61.4443,61.5268,11800.0
2011-06-22 11:05:00,82.02,82.05,81.89,81.99,16100.0,61.5343,61.5568,61.4368,61.5118,16100.0
2011-06-22 11:10:00,82.0,82.0,81.92,81.97,6800.0,61.5193,61.5193,61.4593,61.4968,6800.0
2011-06-22 11:15:00,81.95,81.97,81.86,81.97,28200.0,61.4818,61.4968,61.4143,61.4968,28200.0
2011-06-22 11:20:00,82.0,82.05,81.93,82.0,9600.0,61.5193,61.5568,61.4668,61.5193,9600.0
2011-06-22 11:25:00,82.0,82.07,81.93,82.0,8600.0,61.5193,61.5718,61.4668,61.5193,8600.0
2011-06-22 11:30:00,82.0,82.05,81.89,82.01,9400.0,61.5193,61.5568,61.4368,61.5268,9400.0
2011-06-22 11:35:00,82.0,82.09,81.95,82.04,4800.0,61.5193,61.5868,61.4818,61.5493,4800.0
2011-06-22 11:40:00,82.04,82.04,81.89,81.91,11000.0,61.5493,61.5493,61.4368,61.4518,11000.0
2011-06-22 11:45:00,81.9,81.9,81.84,81.88,33900.0,61.4443,61.4443,61.3993,61.4293,33900.0
2011-06-22 11:50:00,81.87,81.93,81.75,81.82,9600.0,61.4218,61.4668,61.3317,61.3842,9600.0
2011-06-22 11:55:00,81.84,81.88,81.75,81.77,5400.0,61.3993,61.4293,61.3317,61.3467,5400.0
2011-06-22 12:00:00,81.77,81.79,81.65,81.72,8400.0,61.3467,61.3617,61.2567,61.3092,8400.0
2011-06-22 12:05:00,81.7,81.72,81.63,81.64,10600.0,61.2942,61.3092,61.2417,61.2492,10600.0
2011-06-22 12:10:00,81.64,81.66,81.62,81.63,7500.0,61.2492,61.2642,61.2342,61.2417,7500.0
2011-06-22 12:15:00,81.65,81.68,81.57,81.6,18200.0,61.2567,61.2792,61.1967,61.2192,18200.0
2011-06-22 12:20:00,81.61,81.65,81.6,81.65,3900.0,61.2267,61.2567,61.2192,61.2567,3900.0
2011-06-22 12:25:00,81.65,81.65,81.54,81.65,11400.0,61.2567,61.2567,61.1742,61.2567,11400.0
2011-06-22 12:30:00,81.65,81.65,81.41,81.46,8500.0,61.2567,61.2567,61.0767,61.1142,8500.0
2011-06-22 12:35:00,81.47,81.5,81.38,81.44,5500.0,61.1217,61.1442,61.0541,61.0992,5500.0
2011-06-22 12:40:00,81.47,81.65,81.46,81.65,6600.0,61.1217,61.2567,61.1142,61.2567,6600.0
2011-06-22 12:45:00,81.65,81.66,81.59,81.63,14400.0,61.2567,61.2642,61.2117,61.2417,14400.0
2011-06-22 12:50:00,81.63,81.67,81.57,81.63,17700.0,61.2417,61.2717,61.1967,61.2417,17700.0
2011-06-22 12:55:00,81.62,81.66,81.6,81.65,11100.0,61.2342,61.2642,61.2192,61.2567,11100.0
2011-06-22 13:00:00,81.65,81.65,81.6,81.64,7100.0,61.2567,61.2567,61.2192,61.2492,7100.0
2011-06-22 13:05:00,81.64,81.65,81.61,81.65,6700.0,61.2492,61.2567,61.2267,61.2567,6700.0
2011-06-22 13:10:00,81.65,81.69,81.63,81.66,9600.0,61.2567,61.2867,61.2417,61.2642,9600.0
2011-06-22 13:15:00,81.67,81.84,81.67,81.79,8700.0,61.2717,61.3993,61.2717,61.3617,8700.0
2011-06-22 13:20:00,81.8,81.82,81.65,81.67,17100.0,61.3692,61.3842,61.2567,61.2717,17100.0
2011-06-22 13:25:00,81.72,81.82,81.68,81.82,7000.0,61.3092,61.3842,61.2792,61.3842,7000.0
2011-06-22 13:30:00,81.8,81.86,81.78,81.86,10500.0,61.3692,61.4143,61.3542,61.4143,10500.0
2011-06-22 13:35:00,81.87,81.91,81.83,81.86,5300.0,61.4218,61.4518,61.3917,61.4143,5300.0
2011-06-22 13:40:00,81.87,81.92,81.86,81.92,6200.0,61.4218,61.4593,61.4143,61.4593,6200.0
2011-06-22 13:45:00,81.92,81.95,81.9,81.93,4700.0,61.4593,61.4818,61.4443,61.4668,4700.0
2011-06-22 13:50:00,81.93,81.97,81.93,81.95,4800.0,61.4668,61.4968,61.4668,61.4818,4800.0
2011-06-22 13:55:00,81.96,81.96,81.87,81.92,7500.0,61.4893,61.4893,61.4218,61.4593,7500.0
2011-06-22 14:00:00,81.92,81.92,81.76,81.76,12400.0,61.4593,61.4593,61.3392,61.3392,12400.0
2011-06-22 14:05:00,81.72,81.9,81.66,81.88,14700.0,61.3092,61.4443,61.2642,61.4293,14700.0
2011-06-22 14:10:00,81.9,81.98,81.83,81.9,10300.0,61.4443,61.5043,61.3917,61.4443,10300.0
2011-06-22 14:15:00,81.9,82.0,81.88,81.9,6500.0,61.4443,61.5193,61.4293,61.4443,6500.0
2011-06-22 14:20:00,81.89,82.06,81.89,82.04,9700.0,61.4368,61.5643,61.4368,61.5493,9700.0
2011-06-22 14:25:00,82.04,82.14,81.9,81.9,12700.0,61.5493,61.6243,61.4443,61.4443,12700.0
2011-06-22 14:30:00,81.93,81.93,81.8,81.91,18500.0,61.4668,61.4668,61.3692,61.4518,18500.0
2011-06-22 14:35:00,81.9,81.91,81.73,81.73,10400.0,61.4443,61.4518,61.3167,61.3167,10400.0
2011-06-22 14:40:00,81.74,81.77,81.61,81.64,16400.0,61.3242,61.3467,61.2267,61.2492,16400.0
2011-06-22 14:45:00,81.65,81.73,81.64,81.73,11300.0,61.2567,61.3167,61.2492,61.3167,11300.0
2011-06-22 14:50:00,81.74,81.8,81.45,81.45,23500.0,61.3242,61.3692,61.1067,61.1067,23500.0
2011-06-22 14:55:00,81.44,81.53,81.38,81.46,11900.0,61.0992,61.1667,61.0541,61.1142,11900.0
2011-06-22 15:00:00,81.45,81.56,81.41,81.51,14300.0,61.1067,61.1892,61.0767,61.1517,14300.0
2011-06-22 15:05:00,81.56,81.7,81.5,81.67,8600.0,61.1892,61.2942,61.1442,61.2717,8600.0
2011-06-22 15:10:00,81.7,81.72,81.6,81.61,11700.0,61.2942,61.3092,61.2192,61.2267,11700.0
2011-06-22 15:15:00,81.61,81.63,81.5,81.55,19200.0,61.2267,61.2417,61.1442,61.1817,19200.0
2011-06-22 15:20:00,81.56,81.68,81.55,81.61,14700.0,61.1892,61.2792,61.1817,61.2267,14700.0
2011-06-22 15:25:00,81.62,81.7,81.53,81.63,16200.0,61.2342,61.2942,61.1667,61.2417,16200.0
2011-06-22 15:30:00,81.6,81.62,81.39,81.51,20800.0,61.2192,61.2342,61.0616,61.1517,20800.0
2011-06-22 15:35:00,81.51,81.63,81.48,81.53,26900.0,61.1517,61.2417,61.1292,61.1667,26900.0
2011-06-22 15:40:00,81.51,81.52,81.31,81.31,23500.0,61.1517,61.1592,61.0016,61.0016,23500.0
2011-06-22 15:45:00,81.32,81.42,81.24,81.32,29000.0,61.0091,61.0842,60.9491,61.0091,29000.0
2011-06-22 15:50:00,81.32,81.45,81.29,81.34,26700.0,61.0091,61.1067,60.9866,61.0241,26700.0
2011-06-22 15:55:00,81.32,81.36,81.21,81.33,54300.0,61.0091,61.0391,60.9266,61.0166,54300.0
2011-06-23 09:30:00,79.88,79.94,79.37,79.37,15700.0,59.9288,59.9738,59.5462,59.5462,15700.0
2011-06-23 09:35:00,79.39,79.89,79.39,79.86,6500.0,59.5612,59.9363,59.5612,59.9138,6500.0
2011-06-23 09:40:00,79.81,79.98,79.23,79.45,23400.0,59.8763,60.0038,59.4411,59.6062,23400.0
2011-06-23 09:45:00,79.43,79.63,79.42,79.54,5700.0,59.5912,59.7412,59.5837,59.6737,5700.0
2011-06-23 09:50:00,79.51,79.57,79.39,79.45,8700.0,59.6512,59.6962,59.5612,59.6062,8700.0
2011-06-23 09:55:00,79.46,79.64,79.39,79.58,4400.0,59.6137,59.7487,59.5612,59.7037,4400.0
2011-06-23 10:00:00,79.62,79.98,79.62,79.97,12200.0,59.7337,60.0038,59.7337,59.9963,12200.0
2011-06-23 10:05:00,79.97,80.32,79.94,80.32,11300.0,59.9963,60.2589,59.9738,60.2589,11300.0
2011-06-23 10:10:00,80.31,80.46,80.29,80.4,5200.0,60.2514,60.3639,60.2364,60.3189,5200.0
2011-06-23 10:15:00,80.4,80.47,80.31,80.35,7700.0,60.3189,60.3714,60.2514,60.2814,7700.0
2011-06-23 10:20:00,80.37,80.37,80.05,80.07,9400.0,60.2964,60.2964,60.0563,60.0713,9400.0
2011-06-23 10:25:00,80.08,80.38,79.98,80.36,16000.0,60.0788,60.3039,60.0038,60.2889,16000.0
2011-06-23 10:30:00,80.36,80.48,80.16,80.16,14700.0,60.2889,60.3789,60.1389,60.1389,14700.0
2011-06-23 10:35:00,80.15,80.33,80.12,80.3,21900.0,60.1314,60.2664,60.1088,60.2439,21900.0
2011-06-23 10:40:00,80.34,80.35,80.2,80.2,8600.0,60.2739,60.2814,60.1689,60.1689,8600.0
2011-06-23 10:45:00,80.15,80.16,79.88,79.88,16200.0,60.1314,60.1389,59.9288,59.9288,16200.0
2011-06-23 10:50:00,79.93,80.18,79.92,80.17,14600.0,59.9663,60.1539,59.9588,60.1464,14600.0
2011-06-23 10:55:00,80.18,80.35,80.13,80.3,4500.0,60.1539,60.2814,60.1163,60.2439,4500.0
2011-06-23 11:00:00,80.35,80.36,80.26,80.27,4300.0,60.2814,60.2889,60.2139,60.2214,4300.0
2011-06-23 11:05:00,80.28,80.43,80.25,80.43,2800.0,60.2289,60.3414,60.2064,60.3414,2800.0
2011-06-23 11:10:00,80.37,80.43,80.27,80.27,2800.0,60.2964,60.3414,60.2214,60.2214,2800.0
2011-06-23 11:15:00,80.21,80.33,80.19,80.32,6000.0,60.1764,60.2664,60.1614,60.2589,6000.0
2011-06-23 11:20:00,80.29,80.39,80.27,80.34,5200.0,60.2364,60.3114,60.2214,60.2739,5200.0
2011-06-23 11:25:00,80.32,80.57,80.3,80.57,4900.0,60.2589,60.4465,60.2439,60.4465,4900.0
2011-06-23 11:30:00,80.58,80.71,80.56,80.69,15700.0,60.454,60.5515,60.439,60.5365,15700.0
2011-06-23 11:35:00,80.7,80.74,80.63,80.63,5500.0,60.544,60.574,60.4915,60.4915,5500.0
2011-06-23 11:40:00,80.63,80.63,80.55,80.59,2700.0,60.4915,60.4915,60.4314,60.4615,2700.0
2011-06-23 11:45:00,80.59,80.59,80.4,80.4,3200.0,60.4615,60.4615,60.3189,60.3189,3200.0
2011-06-23 11:50:00,80.4,80.4,80.31,80.33,8000.0,60.3189,60.3189,60.2514,60.2664,8000.0
2011-06-23 11:55:00,80.36,80.49,80.36,80.44,3100.0,60.2889,60.3864,60.2889,60.3489,3100.0
2011-06-23 12:00:00,80.48,80.65,80.48,80.63,3500.0,60.3789,60.5065,60.3789,60.4915,3500.0
2011-06-23 12:05:00,80.63,80.73,80.63,80.73,3100.0,60.4915,60.5665,60.4915,60.5665,3100.0
2011-06-23 12:10:00,80.73,80.75,80.69,80.75,1800.0,60.5665,60.5815,60.5365,60.5815,1800.0
2011-06-23 12:15:00,80.73,80.73,80.6,80.61,2900.0,60.5665,60.5665,60.469,60.4765,2900.0
2011-06-23 12:20:00,80.62,80.62,80.55,80.59,2500.0,60.484,60.484,60.4314,60.4615,2500.0
2011-06-23 12:25:00,80.58,80.59,80.42,80.42,4000.0,60.454,60.4615,60.3339,60.3339,4000.0
2011-06-23 12:30:00,80.45,80.52,80.42,80.42,7800.0,60.3564,60.4089,60.3339,60.3339,7800.0
2011-06-23 12:35:00,80.42,80.56,80.42,80.55,3500.0,60.3339,60.439,60.3339,60.4314,3500.0
2011-06-23 12:40:00,80.61,80.78,80.56,80.78,3900.0,60.4765,60.604,60.439,60.604,3900.0
2011-06-23 12:45:00,80.78,80.84,80.76,80.84,3300.0,60.604,60.649,60.589,60.649,3300.0
2011-06-23 12:50:00,80.85,81.01,80.85,80.97,2400.0,60.6565,60.7766,60.6565,60.7465,2400.0
2011-06-23 12:55:00,80.94,81.07,80.94,81.03,2300.0,60.724,60.8216,60.724,60.7916,2300.0
2011-06-23 13:00:00,81.06,81.17,81.02,81.13,4500.0,60.8141,60.8966,60.7841,60.8666,4500.0
2011-06-23 13:05:00,81.15,81.28,81.11,81.11,3200.0,60.8816,60.9791,60.8516,60.8516,3200.0
2011-06-23 13:10:00,81.11,81.16,81.05,81.05,3500.0,60.8516,60.8891,60.8066,60.8066,3500.0
2011-06-23 13:15:00,81.02,81.03,80.98,80.98,3100.0,60.7841,60.7916,60.754,60.754,3100.0
2011-06-23 13:20:00,81.01,81.03,80.93,80.97,3800.0,60.7766,60.7916,60.7165,60.7465,3800.0
2011-06-23 13:25:00,80.97,81.03,80.97,80.98,5500.0,60.7465,60.7916,60.7465,60.754,5500.0
2011-06-23 13:30:00,81.0,81.28,80.99,81.28,8800.0,60.7691,60.9791,60.7616,60.9791,8800.0
2011-06-23 13:35:00,81.31,81.36,81.2,81.21,7400.0,61.0016,61.0391,60.9191,60.9266,7400.0
2011-06-23 13:40:00,81.19,81.19,81.06,81.06,2900.0,60.9116,60.9116,60.8141,60.8141,2900.0
2011-06-23 13:45:00,81.04,81.05,80.94,80.94,1600.0,60.7991,60.8066,60.724,60.724,1600.0
2011-06-23 13:50:00,80.93,80.95,80.84,80.92,7600.0,60.7165,60.7315,60.649,60.709,7600.0
2011-06-23 13:55:00,80.91,81.03,80.88,81.03,5400.0,60.7015,60.7916,60.679,60.7916,5400.0
2011-06-23 14:00:00,81.07,81.07,80.75,80.78,5800.0,60.8216,60.8216,60.5815,60.604,5800.0
2011-06-23 14:05:00,80.74,80.81,80.72,80.81,4000.0,60.574,60.6265,60.559,60.6265,4000.0
2011-06-23 14:10:00,80.8,80.87,80.72,80.72,3800.0,60.619,60.6715,60.559,60.559,3800.0
2011-06-23 14:15:00,80.68,80.68,80.56,80.58,5100.0,60.529,60.529,60.439,60.454,5100.0
2011-06-23 14:20:00,80.58,80.67,80.57,80.67,2900.0,60.454,60.5215,60.4465,60.5215,2900.0
2011-06-23 14:25:00,80.7,80.77,80.64,80.7,4600.0,60.544,60.5965,60.499,60.544,4600.0
2011-06-23 14:30:00,80.69,80.78,80.64,80.71,3900.0,60.5365,60.604,60.499,60.5515,3900.0
2011-06-23 14:35:00,80.7,80.73,80.52,80.56,10700.0,60.544,60.5665,60.4089,60.439,10700.0
2011-06-23 14:40:00,80.54,80.58,80.48,80.5,4100.0,60.4239,60.454,60.3789,60.3939,4100.0
2011-06-23 14:45:00,80.51,80.56,80.34,80.41,9400.0,60.4014,60.439,60.2739,60.3264,9400.0
2011-06-23 14:50:00,80.4,80.52,80.38,80.48,8100.0,60.3189,60.4089,60.3039,60.3789,8100.0
2011-06-23 14:55:00,80.51,81.38,80.5,81.36,23700.0,60.4014,61.0541,60.3939,61.0391,23700.0
2011-06-23 15:00:00,81.36,81.4,80.91,80.98,17600.0,61.0391,61.0691,60.7015,60.754,17600.0
2011-06-23 15:05:00,81.02,81.46,80.93,81.33,14000.0,60.7841,61.1142,60.7165,61.0166,14000.0
2011-06-23 15:10:00,81.28,81.48,81.16,81.39,10900.0,60.9791,61.1292,60.8891,61.0616,10900.0
2011-06-23 15:15:00,81.41,81.71,81.4,81.45,11300.0,61.0767,61.3017,61.0691,61.1067,11300.0
2011-06-23 15:20:00,81.41,81.56,81.29,81.41,13000.0,61.0767,61.1892,60.9866,61.0767,13000.0
2011-06-23 15:25:00,81.43,81.5,81.29,81.29,8100.0,61.0917,61.1442,60.9866,60.9866,8100.0
2011-06-23 15:30:00,81.31,81.32,81.02,81.14,17900.0,61.0016,61.0091,60.7841,60.8741,17900.0
2011-06-23 15:35:00,81.17,81.31,81.09,81.18,12400.0,60.8966,61.0016,60.8366,60.9041,12400.0
2011-06-23 15:40:00,81.19,81.55,81.19,81.36,17400.0,60.9116,61.1817,60.9116,61.0391,17400.0
2011-06-23 15:45:00,81.36,81.61,81.21,81.58,35200.0,61.0391,61.2267,60.9266,61.2042,35200.0
2011-06-23 15:50:00,81.57,81.75,81.57,81.74,38300.0,61.1967,61.3317,61.1967,61.3242,38300.0
2011-06-23 15:55:00,81.73,81.82,81.71,81.75,48700.0,61.3167,61.3842,61.3017,61.3317,48700.0
2011-06-24 09:30:00,81.8,81.97,81.74,81.83,6600.0,61.3692,61.4968,61.3242,61.3917,6600.0
2011-06-24 09:35:00,81.76,81.81,81.65,81.77,3100.0,61.3392,61.3767,61.2567,61.3467,3100.0
2011-06-24 09:40:00,81.86,81.9,81.65,81.68,4500.0,61.4143,61.4443,61.2567,61.2792,4500.0
2011-06-24 09:45:00,81.69,81.71,81.43,81.52,5300.0,61.2867,61.3017,61.0917,61.1592,5300.0
2011-06-24 09:50:00,81.5,81.54,81.36,81.54,3300.0,61.1442,61.1742,61.0391,61.1742,3300.0
2011-06-24 09:55:00,81.54,81.82,81.53,81.73,2000.0,61.1742,61.3842,61.1667,61.3167,2000.0
2011-06-24 10:00:00,81.77,81.9,81.5,81.61,8200.0,61.3467,61.4443,61.1442,61.2267,8200.0
2011-06-24 10:05:00,81.61,81.61,81.36,81.41,1900.0,61.2267,61.2267,61.0391,61.0767,1900.0
2011-06-24 10:10:00,81.33,81.33,80.88,81.0,6700.0,61.0166,61.0166,60.679,60.7691,6700.0
2011-06-24 10:15:00,80.9,81.02,80.87,80.92,2700.0,60.694,60.7841,60.6715,60.709,2700.0
2011-06-24 10:20:00,80.9,80.97,80.75,80.82,2300.0,60.694,60.7465,60.5815,60.634,2300.0
2011-06-24 10:25:00,80.86,80.86,80.69,80.74,3200.0,60.664,60.664,60.5365,60.574,3200.0
2011-06-24 10:30:00,80.74,80.9,80.64,80.86,2200.0,60.574,60.694,60.499,60.664,2200.0
2011-06-24 10:35:00,80.89,81.05,80.89,81.02,6700.0,60.6865,60.8066,60.6865,60.7841,6700.0
2011-06-24 10:40:00,80.99,81.06,80.85,80.85,6800.0,60.7616,60.8141,60.6565,60.6565,6800.0
2011-06-24 10:45:00,80.91,80.91,80.63,80.76,5300.0,60.7015,60.7015,60.4915,60.589,5300.0
2011-06-24 10:50:00,80.71,80.8,80.56,80.8,4800.0,60.5515,60.619,60.439,60.619,4800.0
2011-06-24 10:55:00,80.8,80.88,80.74,80.88,2200.0,60.619,60.679,60.574,60.679,2200.0
2011-06-24 11:00:00,80.91,80.91,80.78,80.89,3700.0,60.7015,60.7015,60.604,60.6865,3700.0
2011-06-24 11:05:00,80.87,80.87,80.61,80.77,6200.0,60.6715,60.6715,60.4765,60.5965,6200.0
2011-06-24 11:10:00,80.81,80.81,80.55,80.71,4900.0,60.6265,60.6265,60.4314,60.5515,4900.0
2011-06-24 11:15:00,80.75,80.86,80.75,80.86,4300.0,60.5815,60.664,60.5815,60.664,4300.0
2011-06-24 11:20:00,80.84,80.85,80.75,80.85,2100.0,60.649,60.6565,60.5815,60.6565,2100.0
2011-06-24 11:25:00,80.89,81.02,80.76,81.0,4800.0,60.6865,60.7841,60.589,60.7691,4800.0
2011-06-24 11:30:00,81.05,81.05,80.88,81.03,1500.0,60.8066,60.8066,60.679,60.7916,1500.0
2011-06-24 11:35:00,81.05,81.1,81.02,81.02,1700.0,60.8066,60.8441,60.7841,60.7841,1700.0
2011-06-24 11:40:00,80.95,81.18,80.93,81.18,1700.0,60.7315,60.9041,60.7165,60.9041,1700.0
2011-06-24 11:45:00,81.21,81.25,81.1,81.1,1700.0,60.9266,60.9566,60.8441,60.8441,1700.0
2011-06-24 11:50:00,81.09,81.15,81.05,81.15,2100.0,60.8366,60.8816,60.8066,60.8816,2100.0
2011-06-24 11:55:00,81.09,81.09,80.91,80.99,2000.0,60.8366,60.8366,60.7015,60.7616,2000.0
2011-06-24 12:00:00,80.98,81.06,80.95,81.05,1900.0,60.754,60.8141,60.7315,60.8066,1900.0
2011-06-24 12:05:00,80.99,81.0,80.87,80.88,2400.0,60.7616,60.7691,60.6715,60.679,2400.0
2011-06-24 12:10:00,80.89,80.89,80.74,80.8,2400.0,60.6865,60.6865,60.574,60.619,2400.0
2011-06-24 12:15:00,80.76,80.86,80.76,80.85,1800.0,60.589,60.664,60.589,60.6565,1800.0
2011-06-24 12:20:00,80.87,80.87,80.73,80.73,3300.0,60.6715,60.6715,60.5665,60.5665,3300.0
2011-06-24 12:25:00,80.78,80.87,80.74,80.87,3700.0,60.604,60.6715,60.574,60.6715,3700.0
2011-06-24 12:30:00,80.9,80.99,80.89,80.99,1800.0,60.694,60.7616,60.6865,60.7616,1800.0
2011-06-24 12:35:00,81.04,81.1,81.02,81.02,1100.0,60.7991,60.8441,60.7841,60.7841,1100.0
2011-06-24 12:40:00,81.03,81.05,80.89,80.91,1300.0,60.7916,60.8066,60.6865,60.7015,1300.0
2011-06-24 12:45:00,80.87,80.87,80.67,80.68,4300.0,60.6715,60.6715,60.5215,60.529,4300.0
2011-06-24 12:50:00,80.7,80.76,80.54,80.63,4700.0,60.544,60.589,60.4239,60.4915,4700.0
2011-06-24 12:55:00,80.63,80.72,80.63,80.69,1900.0,60.4915,60.559,60.4915,60.5365,1900.0
2011-06-24 13:00:00,80.72,80.72,80.46,80.54,5400.0,60.559,60.559,60.3639,60.4239,5400.0
2011-06-24 13:05:00,80.55,80.67,80.48,80.67,4700.0,60.4314,60.5215,60.3789,60.5215,4700.0
2011-06-24 13:10:00,80.66,80.76,80.63,80.74,3100.0,60.514,60.589,60.4915,60.574,3100.0
2011-06-24 13:15:00,80.72,80.75,80.66,80.74,4100.0,60.559,60.5815,60.514,60.574,4100.0
2011-06-24 13:20:00,80.67,80.76,80.66,80.76,2800.0,60.5215,60.589,60.514,60.589,2800.0
2011-06-24 13:25:00,80.8,80.8,80.7,80.76,1800.0,60.619,60.619,60.544,60.589,1800.0
2011-06-24 13:30:00,80.74,80.76,80.64,80.65,2300.0,60.574,60.589,60.499,60.5065,2300.0
2011-06-24 13:35:00,80.64,80.87,80.64,80.8,20100.0,60.499,60.6715,60.499,60.619,20100.0
2011-06-24 13:40:00,80.82,80.97,80.73,80.8,7100.0,60.634,60.7465,60.5665,60.619,7100.0
2011-06-24 13:45:00,80.85,80.91,80.85,80.86,1300.0,60.6565,60.7015,60.6565,60.664,1300.0
2011-06-24 13:50:00,80.89,80.93,80.81,80.85,5200.0,60.6865,60.7165,60.6265,60.6565,5200.0
2011-06-24 13:55:00,80.79,80.82,80.69,80.76,5200.0,60.6115,60.634,60.5365,60.589,5200.0
2011-06-24 14:00:00,80.72,80.75,80.54,80.54,2900.0,60.559,60.5815,60.4239,60.4239,2900.0
2011-06-24 14:05:00,80.54,80.56,80.45,80.51,5500.0,60.4239,60.439,60.3564,60.4014,5500.0
2011-06-24 14:10:00,80.51,80.58,80.45,80.46,4200.0,60.4014,60.454,60.3564,60.3639,4200.0
2011-06-24 14:15:00,80.44,80.61,80.44,80.6,4100.0,60.3489,60.4765,60.3489,60.469,4100.0
2011-06-24 14:20:00,80.53,80.67,80.51,80.67,3900.0,60.4164,60.5215,60.4014,60.5215,3900.0
2011-06-24 14:25:00,80.72,80.74,80.63,80.72,1600.0,60.559,60.574,60.4915,60.559,1600.0
2011-06-24 14:30:00,80.69,80.72,80.61,80.61,4400.0,60.5365,60.559,60.4765,60.4765,4400.0
2011-06-24 14:35:00,80.62,80.62,80.49,80.52,4500.0,60.484,60.484,60.3864,60.4089,4500.0
2011-06-24 14:40:00,80.56,80.74,80.55,80.72,4300.0,60.439,60.574,60.4314,60.559,4300.0
2011-06-24 14:45:00,80.72,80.84,80.67,80.67,8500.0,60.559,60.649,60.5215,60.5215,8500.0
2011-06-24 14:50:00,80.68,80.77,80.68,80.73,4000.0,60.529,60.5965,60.529,60.5665,4000.0
2011-06-24 14:55:00,80.74,80.75,80.56,80.61,8800.0,60.574,60.5815,60.439,60.4765,8800.0
2011-06-24 15:00:00,80.62,80.65,80.53,80.53,9700.0,60.484,60.5065,60.4164,60.4164,9700.0
2011-06-24 15:05:00,80.53,80.56,80.46,80.49,6600.0,60.4164,60.439,60.3639,60.3864,6600.0
2011-06-24 15:10:00,80.48,80.59,80.45,80.58,10300.0,60.3789,60.4615,60.3564,60.454,10300.0
2011-06-24 15:15:00,80.61,80.68,80.56,80.61,7900.0,60.4765,60.529,60.439,60.4765,7900.0
2011-06-24 15:20:00,80.6,80.61,80.46,80.53,7500.0,60.469,60.4765,60.3639,60.4164,7500.0
2011-06-24 15:25:00,80.53,80.64,80.52,80.58,5800.0,60.4164,60.499,60.4089,60.454,5800.0
2011-06-24 15:30:00,80.56,80.8,80.56,80.8,10900.0,60.439,60.619,60.439,60.619,10900.0
2011-06-24 15:35:00,80.78,80.8,80.67,80.72,14300.0,60.604,60.619,60.5215,60.559,14300.0
2011-06-24 15:40:00,80.72,80.78,80.59,80.66,18100.0,60.559,60.604,60.4615,60.514,18100.0
2011-06-24 15:45:00,80.65,80.67,80.44,80.5,31400.0,60.5065,60.5215,60.3489,60.3939,31400.0
2011-06-24 15:50:00,80.5,80.57,80.41,80.5,34700.0,60.3939,60.4465,60.3264,60.3939,34700.0
2011-06-24 15:55:00,80.5,80.66,80.5,80.57,36700.0,60.3939,60.514,60.3939,60.4465,36700.0
2011-06-27 09:30:00,80.81,80.88,80.47,80.53,14500.0,60.6265,60.679,60.3714,60.4164,14500.0
2011-06-27 09:35:00,80.43,80.43,80.12,80.13,7700.0,60.3414,60.3414,60.1088,60.1163,7700.0
2011-06-27 09:40:00,80.15,80.7,80.1,80.67,6400.0,60.1314,60.544,60.0938,60.5215,6400.0
2011-06-27 09:45:00,80.77,80.98,80.73,80.95,3300.0,60.5965,60.754,60.5665,60.7315,3300.0
2011-06-27 09:50:00,80.95,81.11,80.94,81.06,2000.0,60.7315,60.8516,60.724,60.8141,2000.0
2011-06-27 09:55:00,81.05,81.05,80.84,80.9,2900.0,60.8066,60.8066,60.649,60.694,2900.0
2011-06-27 10:00:00,80.84,80.96,80.77,80.92,3100.0,60.649,60.739,60.5965,60.709,3100.0
2011-06-27 10:05:00,80.91,80.91,80.53,80.64,3500.0,60.7015,60.7015,60.4164,60.499,3500.0
2011-06-27 10:10:00,80.52,80.79,80.52,80.79,1300.0,60.4089,60.6115,60.4089,60.6115,1300.0
2011-06-27 10:15:00,80.83,81.08,80.83,81.08,1900.0,60.6415,60.8291,60.6415,60.8291,1900.0
2011-06-27 10:20:00,81.08,81.15,80.99,81.15,2500.0,60.8291,60.8816,60.7616,60.8816,2500.0
2011-06-27 10:25:00,81.21,81.33,81.14,81.33,2200.0,60.9266,61.0166,60.8741,61.0166,2200.0
2011-06-27 10:30:00,81.33,81.38,81.18,81.18,2800.0,61.0166,61.0541,60.9041,60.9041,2800.0
2011-06-27 10:35:00,81.19,81.19,81.03,81.06,1000.0,60.9116,60.9116,60.7916,60.8141,1000.0
2011-06-27 10:40:00,81.05,81.15,81.05,81.12,2500.0,60.8066,60.8816,60.8066,60.8591,2500.0
2011-06-27 10:45:00,81.17,81.23,81.09,81.09,3900.0,60.8966,60.9416,60.8366,60.8366,3900.0
2011-06-27 10:50:00,81.1,81.12,81.03,81.08,1900.0,60.8441,60.8591,60.7916,60.8291,1900.0
2011-06-27 10:55:00,81.07,81.07,81.01,81.05,900.0,60.8216,60.8216,60.7766,60.8066,900.0
2011-06-27 11:00:00,81.08,81.08,81.0,81.01,3200.0,60.8291,60.8291,60.7691,60.7766,3200.0
2011-06-27 11:05:00,81.01,81.02,80.82,80.83,1800.0,60.7766,60.7841,60.634,60.6415,1800.0
2011-06-27 11:10:00,80.78,80.88,80.78,80.88,2200.0,60.604,60.679,60.604,60.679,2200.0
2011-06-27 11:15:00,80.84,80.84,80.69,80.71,2300.0,60.649,60.649,60.5365,60.5515,2300.0
2011-06-27 11:20:00,80.65,80.79,80.65,80.78,900.0,60.5065,60.6115,60.5065,60.604,900.0
2011-06-27 11:25:00,80.76,80.79,80.74,80.77,800.0,60.589,60.6115,60.574,60.5965,800.0
2011-06-27 11:30:00,80.73,80.81,80.7,80.81,600.0,60.5665,60.6265,60.544,60.6265,600.0
2011-06-27 11:35:00,80.82,80.92,80.8,80.89,3400.0,60.634,60.709,60.619,60.6865,3400.0
2011-06-27 11:40:00,80.93,80.93,80.84,80.84,1700.0,60.7165,60.7165,60.649,60.649,1700.0
2011-06-27 11:45:00,80.85,80.95,80.84,80.95,2900.0,60.6565,60.7315,60.649,60.7315,2900.0
2011-06-27 11:50:00,80.95,81.07,80.91,80.96,5200.0,60.7315,60.8216,60.7015,60.739,5200.0
2011-06-27 11:55:00,80.98,80.99,80.86,80.96,4200.0,60.754,60.7616,60.664,60.739,4200.0
2011-06-27 12:00:00,80.97,80.99,80.9,80.93,5300.0,60.7465,60.7616,60.694,60.7165,5300.0
2011-06-27 12:05:00,80.93,81.01,80.88,81.0,3300.0,60.7165,60.7766,60.679,60.7691,3300.0
2011-06-27 12:10:00,80.98,80.98,80.91,80.96,2200.0,60.754,60.754,60.7015,60.739,2200.0
2011-06-27 12:15:00,80.98,80.98,80.85,80.9,1500.0,60.754,60.754,60.6565,60.694,1500.0
2011-06-27 12:20:00,80.9,80.9,80.84,80.86,2800.0,60.694,60.694,60.649,60.664,2800.0
2011-06-27 12:25:00,80.87,81.04,80.87,81.0,4200.0,60.6715,60.7991,60.6715,60.7691,4200.0
2011-06-27 12:30:00,81.01,81.08,80.9,80.93,4700.0,60.7766,60.8291,60.694,60.7165,4700.0
2011-06-27 12:35:00,80.93,81.02,80.86,80.87,6800.0,60.7165,60.7841,60.664,60.6715,6800.0
2011-06-27 12:40:00,80.85,80.92,80.79,80.85,6600.0,60.6565,60.709,60.6115,60.6565,6600.0
2011-06-27 12:45:00,80.86,80.88,80.78,80.8,6000.0,60.664,60.679,60.604,60.619,6000.0
2011-06-27 12:50:00,80.81,80.85,80.8,80.81,2600.0,60.6265,60.6565,60.619,60.6265,2600.0
2011-06-27 12:55:00,80.81,80.81,80.7,80.76,6600.0,60.6265,60.6265,60.544,60.589,6600.0
2011-06-27 13:00:00,80.75,80.84,80.75,80.81,2500.0,60.5815,60.649,60.5815,60.6265,2500.0
2011-06-27 13:05:00,80.82,80.85,80.82,80.83,1400.0,60.634,60.6565,60.634,60.6415,1400.0
2011-06-27 13:10:00,80.82,80.89,80.81,80.89,3100.0,60.634,60.6865,60.6265,60.6865,3100.0
2011-06-27 13:15:00,80.91,80.91,80.81,80.85,5900.0,60.7015,60.7015,60.6265,60.6565,5900.0
2011-06-27 13:20:00,80.83,80.84,80.73,80.76,3700.0,60.6415,60.649,60.5665,60.589,3700.0
2011-06-27 13:25:00,80.74,80.74,80.61,80.65,3900.0,60.574,60.574,60.4765,60.5065,3900.0
2011-06-27 13:30:00,80.64,80.7,80.59,80.68,5900.0,60.499,60.544,60.4615,60.529,5900.0
2011-06-27 13:35:00,80.68,80.75,80.63,80.63,4200.0,60.529,60.5815,60.4915,60.4915,4200.0
2011-06-27 13:40:00,80.62,80.66,80.59,80.64,3800.0,60.484,60.514,60.4615,60.499,3800.0
2011-06-27 13:45:00,80.65,80.68,80.61,80.65,4900.0,60.5065,60.529,60.4765,60.5065,4900.0
2011-06-27 13:50:00,80.67,80.91,80.67,80.79,7200.0,60.5215,60.7015,60.5215,60.6115,7200.0
2011-06-27 13:55:00,80.81,80.81,80.69,80.76,2900.0,60.6265,60.6265,60.5365,60.589,2900.0
2011-06-27 14:00:00,80.78,81.09,80.78,81.09,9000.0,60.604,60.8366,60.604,60.8366,9000.0
2011-06-27 14:05:00,81.11,81.25,81.1,81.23,4200.0,60.8516,60.9566,60.8441,60.9416,4200.0
2011-06-27 14:10:00,81.27,81.41,81.18,81.34,6700.0,60.9716,61.0767,60.9041,61.0241,6700.0
2011-06-27 14:15:00,81.35,81.42,81.33,81.41,5400.0,61.0316,61.0842,61.0166,61.0767,5400.0
2011-06-27 14:20:00,81.4,81.41,81.32,81.33,3400.0,61.0691,61.0767,61.0091,61.0166,3400.0
2011-06-27 14:25:00,81.33,81.47,81.31,81.44,7100.0,61.0166,61.1217,61.0016,61.0992,7100.0
2011-06-27 14:30:00,81.44,81.52,81.4,81.48,8200.0,61.0992,61.1592,61.0691,61.1292,8200.0
2011-06-27 14:35:00,81.46,81.56,81.46,81.56,17100.0,61.1142,61.1892,61.1142,61.1892,17100.0
2011-06-27 14:40:00,81.56,81.62,81.46,81.51,10200.0,61.1892,61.2342,61.1142,61.1517,10200.0
2011-06-27 14:45:00,81.48,81.59,81.45,81.51,8200.0,61.1292,61.2117,61.1067,61.1517,8200.0
2011-06-27 14:50:00,81.5,81.5,81.42,81.44,4000.0,61.1442,61.1442,61.0842,61.0992,4000.0
2011-06-27 14:55:00,81.42,81.47,81.42,81.47,5700.0,61.0842,61.1217,61.0842,61.1217,5700.0
2011-06-27 15:00:00,81.48,81.51,81.42,81.49,4000.0,61.1292,61.1517,61.0842,61.1367,4000.0
2011-06-27 15:05:00,81.49,81.49,81.32,81.32,3800.0,61.1367,61.1367,61.0091,61.0091,3800.0
2011-06-27 15:10:00,81.34,81.39,81.31,81.39,2300.0,61.0241,61.0616,61.0016,61.0616,2300.0
2011-06-27 15:15:00,81.4,81.4,81.3,81.38,3400.0,61.0691,61.0691,60.9941,61.0541,3400.0
2011-06-27 15:20:00,81.4,81.53,81.4,81.47,4500.0,61.0691,61.1667,61.0691,61.1217,4500.0
2011-06-27 15:25:00,81.47,81.5,81.37,81.37,4200.0,61.1217,61.1442,61.0466,61.0466,4200.0
2011-06-27 15:30:00,81.35,81.45,81.35,81.44,6500.0,61.0316,61.1067,61.0316,61.0992,6500.0
2011-06-27 15:35:00,81.46,81.46,81.28,81.32,7700.0,61.1142,61.1142,60.9791,61.0091,7700.0
2011-06-27 15:40:00,81.3,81.35,81.22,81.32,13100.0,60.9941,61.0316,60.9341,61.0091,13100.0
2011-06-27 15:45:00,81.27,81.3,81.18,81.25,28700.0,60.9716,60.9941,60.9041,60.9566,28700.0
2011-06-27 15:50:00,81.24,81.27,81.18,81.24,15100.0,60.9491,60.9716,60.9041,60.9491,15100.0
2011-06-27 15:55:00,81.22,81.26,81.11,81.13,25500.0,60.9341,60.9641,60.8516,60.8666,25500.0
2011-06-28 09:30:00,81.59,81.76,81.57,81.57,11000.0,61.2117,61.3392,61.1967,61.1967,11000.0
2011-06-28 09:35:00,81.61,81.72,81.53,81.69,7800.0,61.2267,61.3092,61.1667,61.2867,7800.0
2011-06-28 09:40:00,81.74,81.9,81.7,81.89,2900.0,61.3242,61.4443,61.2942,61.4368,2900.0
2011-06-28 09:45:00,81.91,82.15,81.91,82.01,7100.0,61.4518,61.6318,61.4518,61.5268,7100.0
2011-06-28 09:50:00,81.85,82.0,81.84,81.88,2600.0,61.4068,61.5193,61.3993,61.4293,2600.0
2011-06-28 09:55:00,81.92,82.13,81.89,82.13,2800.0,61.4593,61.6168,61.4368,61.6168,2800.0
2011-06-28 10:00:00,82.08,82.45,82.03,82.43,6900.0,61.5793,61.8569,61.5418,61.8419,6900.0
2011-06-28 10:05:00,82.4,82.42,82.29,82.32,11400.0,61.8194,61.8344,61.7369,61.7594,11400.0
2011-06-28 10:10:00,82.37,82.66,82.36,82.55,6600.0,61.7969,62.0144,61.7894,61.9319,6600.0
2011-06-28 10:15:00,82.55,82.71,82.54,82.61,4900.0,61.9319,62.052,61.9244,61.9769,4900.0
2011-06-28 10:20:00,82.57,82.63,82.5,82.59,2700.0,61.9469,61.9919,61.8944,61.9619,2700.0
2011-06-28 10:25:00,82.57,82.7,82.46,82.62,10600.0,61.9469,62.0445,61.8644,61.9844,10600.0
2011-06-28 10:30:00,82.63,82.81,82.62,82.67,5000.0,61.9919,62.127,61.9844,62.0219,5000.0
2011-06-28 10:35:00,82.61,82.61,82.48,82.51,5900.0,61.9769,61.9769,61.8794,61.9019,5900.0
2011-06-28 10:40:00,82.53,82.66,82.51,82.6,4200.0,61.9169,62.0144,61.9019,61.9694,4200.0
2011-06-28 10:45:00,82.57,82.59,82.48,82.51,3000.0,61.9469,61.9619,61.8794,61.9019,3000.0
2011-06-28 10:50:00,82.49,82.57,82.47,82.57,4600.0,61.8869,61.9469,61.8719,61.9469,4600.0
2011-06-28 10:55:00,82.55,82.58,82.44,82.44,3200.0,61.9319,61.9544,61.8494,61.8494,3200.0
2011-06-28 11:00:00,82.4,82.41,82.36,82.4,1700.0,61.8194,61.8269,61.7894,61.8194,1700.0
2011-06-28 11:05:00,82.38,82.48,82.37,82.39,15000.0,61.8044,61.8794,61.7969,61.8119,15000.0
2011-06-28 11:10:00,82.39,82.4,82.28,82.31,3900.0,61.8119,61.8194,61.7294,61.7519,3900.0
2011-06-28 11:15:00,82.34,82.44,82.34,82.36,3500.0,61.7744,61.8494,61.7744,61.7894,3500.0
2011-06-28 11:20:00,82.36,82.49,82.34,82.49,2300.0,61.7894,61.8869,61.7744,61.8869,2300.0
2011-06-28 11:25:00,82.47,82.49,82.4,82.42,3900.0,61.8719,61.8869,61.8194,61.8344,3900.0
2011-06-28 11:30:00,82.4,82.47,82.4,82.46,3000.0,61.8194,61.8719,61.8194,61.8644,3000.0
2011-06-28 11:35:00,82.47,82.51,82.45,82.51,3400.0,61.8719,61.9019,61.8569,61.9019,3400.0
2011-06-28 11:40:00,82.47,82.57,82.45,82.55,5400.0,61.8719,61.9469,61.8569,61.9319,5400.0
2011-06-28 11:45:00,82.55,82.69,82.55,82.65,3300.0,61.9319,62.037,61.9319,62.0069,3300.0
2011-06-28 11:50:00,82.62,82.69,82.62,82.67,1100.0,61.9844,62.037,61.9844,62.0219,1100.0
2011-06-28 11:55:00,82.65,82.75,82.58,82.75,10000.0,62.0069,62.082,61.9544,62.082,10000.0
2011-06-28 12:00:00,82.75,82.94,82.72,82.94,3900.0,62.082,62.2245,62.0595,62.2245,3900.0
2011-06-28 12:05:00,82.92,82.96,82.86,82.92,3800.0,62.2095,62.2395,62.1645,62.2095,3800.0
2011-06-28 12:10:00,82.93,82.99,82.84,82.99,5300.0,62.217,62.262,62.1495,62.262,5300.0
2011-06-28 12:15:00,82.99,83.0,82.91,83.0,3200.0,62.262,62.2695,62.202,62.2695,3200.0
2011-06-28 12:20:00,82.99,83.0,82.89,82.99,10000.0,62.262,62.2695,62.187,62.262,10000.0
2011-06-28 12:25:00,82.95,83.03,82.95,83.03,5200.0,62.232,62.292,62.232,62.292,5200.0
2011-06-28 12:30:00,83.05,83.11,82.96,83.05,5400.0,62.307,62.3521,62.2395,62.307,5400.0
2011-06-28 12:35:00,83.03,83.18,83.03,83.16,3600.0,62.292,62.4046,62.292,62.3896,3600.0
2011-06-28 12:40:00,83.15,83.15,82.99,83.03,4000.0,62.3821,62.3821,62.262,62.292,4000.0
2011-06-28 12:45:00,83.0,83.03,82.99,83.0,1100.0,62.2695,62.292,62.262,62.2695,1100.0
2011-06-28 12:50:00,82.99,83.02,82.96,83.0,1600.0,62.262,62.2845,62.2395,62.2695,1600.0
2011-06-28 12:55:00,83.02,83.11,83.02,83.06,1800.0,62.2845,62.3521,62.2845,62.3145,1800.0
2011-06-28 13:00:00,83.06,83.15,82.98,83.11,5400.0,62.3145,62.3821,62.2545,62.3521,5400.0
2011-06-28 13:05:00,83.1,83.2,83.07,83.18,4200.0,62.3445,62.4196,62.322,62.4046,4200.0
2011-06-28 13:10:00,83.2,83.23,83.16,83.18,2100.0,62.4196,62.4421,62.3896,62.4046,2100.0
2011-06-28 13:15:00,83.15,83.19,83.11,83.19,1400.0,62.3821,62.4121,62.3521,62.4121,1400.0
2011-06-28 13:20:00,83.18,83.2,83.14,83.18,3300.0,62.4046,62.4196,62.3746,62.4046,3300.0
2011-06-28 13:25:00,83.19,83.25,83.19,83.25,1100.0,62.4121,62.4571,62.4121,62.4571,1100.0
2011-06-28 13:30:00,83.26,83.26,83.15,83.18,3900.0,62.4646,62.4646,62.3821,62.4046,3900.0
2011-06-28 13:35:00,83.16,83.3,83.15,83.28,2300.0,62.3896,62.4946,62.3821,62.4796,2300.0
2011-06-28 13:40:00,83.26,83.28,83.2,83.2,11300.0,62.4646,62.4796,62.4196,62.4196,11300.0
2011-06-28 13:45:00,83.2,83.37,83.19,83.37,8200.0,62.4196,62.5471,62.4121,62.5471,8200.0
2011-06-28 13:50:00,83.32,83.4,83.3,83.35,12400.0,62.5096,62.5696,62.4946,62.5321,12400.0
2011-06-28 13:55:00,83.37,83.57,83.36,83.54,25800.0,62.5471,62.6972,62.5396,62.6747,25800.0
2011-06-28 14:00:00,83.56,83.58,83.51,83.52,10800.0,62.6897,62.7047,62.6521,62.6596,10800.0
2011-06-28 14:05:00,83.53,83.56,83.49,83.54,11900.0,62.6671,62.6897,62.6371,62.6747,11900.0
2011-06-28 14:10:00,83.54,83.58,83.52,83.53,11700.0,62.6747,62.7047,62.6596,62.6671,11700.0
2011-06-28 14:15:00,83.55,83.61,83.55,83.61,8600.0,62.6822,62.7272,62.6822,62.7272,8600.0
2011-06-28 14:20:00,83.61,83.7,83.59,83.64,8200.0,62.7272,62.7947,62.7122,62.7497,8200.0
2011-06-28 14:25:00,83.63,83.75,83.63,83.74,8500.0,62.7422,62.8322,62.7422,62.8247,8500.0
2011-06-28 14:30:00,83.76,83.76,83.64,83.68,14400.0,62.8397,62.8397,62.7497,62.7797,14400.0
2011-06-28 14:35:00,83.66,83.77,83.66,83.76,9400.0,62.7647,62.8472,62.7647,62.8397,9400.0
2011-06-28 14:40:00,83.78,83.82,83.66,83.69,12300.0,62.8547,62.8847,62.7647,62.7872,12300.0
2011-06-28 14:45:00,83.69,83.71,83.63,83.64,11000.0,62.7872,62.8022,62.7422,62.7497,11000.0
2011-06-28 14:50:00,83.64,83.78,83.63,83.73,13100.0,62.7497,62.8547,62.7422,62.8172,13100.0
2011-06-28 14:55:00,83.74,83.8,83.66,83.67,16500.0,62.8247,62.8697,62.7647,62.7722,16500.0
2011-06-28 15:00:00,83.67,83.74,83.67,83.69,9700.0,62.7722,62.8247,62.7722,62.7872,9700.0
2011-06-28 15:05:00,83.68,83.71,83.64,83.68,10100.0,62.7797,62.8022,62.7497,62.7797,10100.0
2011-06-28 15:10:00,83.68,83.71,83.63,83.63,17000.0,62.7797,62.8022,62.7422,62.7422,17000.0
2011-06-28 15:15:00,83.63,83.69,83.59,83.62,12200.0,62.7422,62.7872,62.7122,62.7347,12200.0
2011-06-28 15:20:00,83.62,83.64,83.58,83.61,18000.0,62.7347,62.7497,62.7047,62.7272,18000.0
2011-06-28 15:25:00,83.58,83.66,83.58,83.66,16500.0,62.7047,62.7647,62.7047,62.7647,16500.0
2011-06-28 15:30:00,83.64,83.68,83.6,83.61,28800.0,62.7497,62.7797,62.7197,62.7272,28800.0
2011-06-28 15:35:00,83.61,83.71,83.6,83.71,19100.0,62.7272,62.8022,62.7197,62.8022,19100.0
2011-06-28 15:40:00,83.71,83.83,83.7,83.83,18500.0,62.8022,62.8922,62.7947,62.8922,18500.0
2011-06-28 15:45:00,83.83,83.93,83.83,83.89,33800.0,62.8922,62.9672,62.8922,62.9372,33800.0
2011-06-28 15:50:00,83.88,83.94,83.86,83.93,42500.0,62.9297,62.9747,62.9147,62.9672,42500.0
2011-06-28 15:55:00,83.92,84.02,83.85,83.96,69800.0,62.9597,63.0348,62.9072,62.9898,69800.0
2011-06-29 09:30:00,84.3,84.3,83.9,83.92,15100.0,63.2448,63.2448,62.9447,62.9597,15100.0
2011-06-29 09:35:00,83.79,83.92,83.54,83.68,48300.0,62.8622,62.9597,62.6747,62.7797,48300.0
2011-06-29 09:40:00,83.67,83.88,83.67,83.85,4500.0,62.7722,62.9297,62.7722,62.9072,4500.0
2011-06-29 09:45:00,83.84,84.06,83.77,83.77,19300.0,62.8997,63.0648,62.8472,62.8472,19300.0
2011-06-29 09:50:00,83.77,84.04,83.77,83.98,10300.0,62.8472,63.0498,62.8472,63.0048,10300.0
2011-06-29 09:55:00,83.94,84.0,83.92,84.0,10600.0,62.9747,63.0198,62.9597,63.0198,10600.0
2011-06-29 10:00:00,84.0,84.01,83.71,83.89,13500.0,63.0198,63.0273,62.8022,62.9372,13500.0
2011-06-29 10:05:00,83.9,83.9,83.64,83.85,6500.0,62.9447,62.9447,62.7497,62.9072,6500.0
2011-06-29 10:10:00,83.78,83.86,83.72,83.86,10400.0,62.8547,62.9147,62.8097,62.9147,10400.0
2011-06-29 10:15:00,83.89,83.97,83.76,83.94,13600.0,62.9372,62.9973,62.8397,62.9747,13600.0
2011-06-29 10:20:00,83.94,84.21,83.87,84.2,25800.0,62.9747,63.1773,62.9222,63.1698,25800.0
2011-06-29 10:25:00,84.22,84.28,84.02,84.14,16100.0,63.1848,63.2298,63.0348,63.1248,16100.0
2011-06-29 10:30:00,84.14,84.2,84.07,84.14,18400.0,63.1248,63.1698,63.0723,63.1248,18400.0
2011-06-29 10:35:00,84.16,84.25,84.13,84.25,16200.0,63.1398,63.2073,63.1173,63.2073,16200.0
2011-06-29 10:40:00,84.25,84.54,84.22,84.51,17100.0,63.2073,63.4249,63.1848,63.4024,17100.0
2011-06-29 10:45:00,84.51,84.59,84.39,84.58,11600.0,63.4024,63.4624,63.3124,63.4549,11600.0
2011-06-29 10:50:00,84.58,84.71,84.45,84.67,9900.0,63.4549,63.5524,63.3574,63.5224,9900.0
2011-06-29 10:55:00,84.64,84.96,84.59,84.93,19900.0,63.4999,63.74,63.4624,63.7175,19900.0
2011-06-29 11:00:00,84.92,85.0,84.86,84.97,21000.0,63.71,63.77,63.665,63.7475,21000.0
2011-06-29 11:05:00,85.0,85.27,84.97,85.12,29100.0,63.77,63.9726,63.7475,63.86,29100.0
2011-06-29 11:10:00,85.13,85.16,85.04,85.15,11900.0,63.8675,63.89,63.8,63.8825,11900.0
2011-06-29 11:15:00,85.15,85.16,85.06,85.12,9700.0,63.8825,63.89,63.815,63.86,9700.0
2011-06-29 11:20:00,85.13,85.28,85.1,85.28,14500.0,63.8675,63.9801,63.845,63.9801,14500.0
2011-06-29 11:25:00,85.23,85.31,85.17,85.22,12300.0,63.9425,64.0026,63.8975,63.935,12300.0
2011-06-29 11:30:00,85.21,85.32,85.14,85.2,20400.0,63.9275,64.0101,63.875,63.92,20400.0
2011-06-29 11:35:00,85.2,85.29,85.2,85.29,12600.0,63.92,63.9876,63.92,63.9876,12600.0
2011-06-29 11:40:00,85.3,85.48,85.2,85.42,21500.0,63.9951,64.1301,63.92,64.0851,21500.0
2011-06-29 11:45:00,85.41,85.66,85.41,85.63,34900.0,64.0776,64.2652,64.0776,64.2426,34900.0
2011-06-29 11:50:00,85.6,85.92,85.6,85.92,27300.0,64.2201,64.4602,64.2201,64.4602,27300.0
2011-06-29 11:55:00,85.93,86.07,85.87,86.01,31000.0,64.4677,64.5727,64.4227,64.5277,31000.0
2011-06-29 12:00:00,86.01,86.24,85.9,86.24,25200.0,64.5277,64.7003,64.4452,64.7003,25200.0
2011-06-29 12:05:00,86.23,86.32,86.22,86.27,20600.0,64.6928,64.7603,64.6853,64.7228,20600.0
2011-06-29 12:10:00,86.24,86.28,86.14,86.16,19200.0,64.7003,64.7303,64.6253,64.6403,19200.0
2011-06-29 12:15:00,86.17,86.21,86.0,86.01,12500.0,64.6478,64.6778,64.5202,64.5277,12500.0
2011-06-29 12:20:00,85.98,85.98,85.88,85.95,9600.0,64.5052,64.5052,64.4302,64.4827,9600.0
2011-06-29 12:25:00,85.96,86.08,85.96,86.06,11600.0,64.4902,64.5802,64.4902,64.5652,11600.0
2011-06-29 12:30:00,86.05,86.13,86.03,86.12,7700.0,64.5577,64.6178,64.5427,64.6103,7700.0
2011-06-29 12:35:00,86.12,86.13,85.96,86.0,12100.0,64.6103,64.6178,64.4902,64.5202,12100.0
2011-06-29 12:40:00,85.99,86.0,85.97,85.98,8300.0,64.5127,64.5202,64.4977,64.5052,8300.0
2011-06-29 12:45:00,85.96,85.98,85.86,85.98,25700.0,64.4902,64.5052,64.4152,64.5052,25700.0
2011-06-29 12:50:00,85.99,86.04,85.94,85.99,8200.0,64.5127,64.5502,64.4752,64.5127,8200.0
2011-06-29 12:55:00,86.0,86.02,85.91,85.92,7000.0,64.5202,64.5352,64.4527,64.4602,7000.0
2011-06-29 13:00:00,85.9,85.98,85.84,85.9,11800.0,64.4452,64.5052,64.4002,64.4452,11800.0
2011-06-29 13:05:00,85.88,85.95,85.85,85.95,10600.0,64.4302,64.4827,64.4077,64.4827,10600.0
2011-06-29 13:10:00,85.97,86.04,85.87,85.89,12700.0,64.4977,64.5502,64.4227,64.4377,12700.0
2011-06-29 13:15:00,85.91,85.93,85.82,85.86,8200.0,64.4527,64.4677,64.3852,64.4152,8200.0
2011-06-29 13:20:00,85.86,85.97,85.78,85.97,9800.0,64.4152,64.4977,64.3552,64.4977,9800.0
2011-06-29 13:25:00,85.98,86.13,85.93,86.13,20300.0,64.5052,64.6178,64.4677,64.6178,20300.0
2011-06-29 13:30:00,86.12,86.2,86.12,86.17,13100.0,64.6103,64.6703,64.6103,64.6478,13100.0
2011-06-29 13:35:00,86.16,86.2,86.11,86.12,14600.0,64.6403,64.6703,64.6028,64.6103,14600.0
2011-06-29 13:40:00,86.14,86.14,86.09,86.09,6900.0,64.6253,64.6253,64.5878,64.5878,6900.0
2011-06-29 13:45:00,86.09,86.14,86.04,86.1,8500.0,64.5878,64.6253,64.5502,64.5953,8500.0
2011-06-29 13:50:00,86.09,86.12,85.91,85.92,11400.0,64.5878,64.6103,64.4527,64.4602,11400.0
2011-06-29 13:55:00,85.95,85.96,85.88,85.95,6300.0,64.4827,64.4902,64.4302,64.4827,6300.0
2011-06-29 14:00:00,85.96,86.01,85.86,86.0,19800.0,64.4902,64.5277,64.4152,64.5202,19800.0
2011-06-29 14:05:00,85.98,86.01,85.88,85.91,26900.0,64.5052,64.5277,64.4302,64.4527,26900.0
2011-06-29 14:10:00,85.93,85.97,85.86,85.87,17300.0,64.4677,64.4977,64.4152,64.4227,17300.0
2011-06-29 14:15:00,85.85,86.01,85.84,86.01,30100.0,64.4077,64.5277,64.4002,64.5277,30100.0
2011-06-29 14:20:00,86.0,86.05,85.61,85.67,30700.0,64.5202,64.5577,64.2276,64.2727,30700.0
2011-06-29 14:25:00,85.68,85.68,85.48,85.5,73700.0,64.2802,64.2802,64.1301,64.1451,73700.0
2011-06-29 14:30:00,85.48,85.48,85.26,85.29,29200.0,64.1301,64.1301,63.9651,63.9876,29200.0
2011-06-29 14:35:00,85.29,85.32,85.13,85.16,25400.0,63.9876,64.0101,63.8675,63.89,25400.0
2011-06-29 14:40:00,85.17,85.19,84.97,84.98,29800.0,63.8975,63.9125,63.7475,63.755,29800.0
2011-06-29 14:45:00,84.97,85.15,84.97,85.07,23400.0,63.7475,63.8825,63.7475,63.8225,23400.0
2011-06-29 14:50:00,85.04,85.34,85.04,85.34,19500.0,63.8,64.0251,63.8,64.0251,19500.0
2011-06-29 14:55:00,85.33,85.53,85.3,85.46,21400.0,64.0176,64.1676,63.9951,64.1151,21400.0
2011-06-29 15:00:00,85.46,85.51,85.34,85.34,22100.0,64.1151,64.1526,64.0251,64.0251,22100.0
2011-06-29 15:05:00,85.35,85.35,85.22,85.24,14700.0,64.0326,64.0326,63.935,63.9501,14700.0
2011-06-29 15:10:00,85.23,85.37,85.22,85.22,29300.0,63.9425,64.0476,63.935,63.935,29300.0
2011-06-29 15:15:00,85.21,85.31,85.19,85.31,70500.0,63.9275,64.0026,63.9125,64.0026,70500.0
2011-06-29 15:20:00,85.31,85.41,85.23,85.41,24900.0,64.0026,64.0776,63.9425,64.0776,24900.0
2011-06-29 15:25:00,85.42,85.53,85.36,85.45,32600.0,64.0851,64.1676,64.0401,64.1076,32600.0
2011-06-29 15:30:00,85.46,85.52,85.4,85.48,33200.0,64.1151,64.1601,64.0701,64.1301,33200.0
2011-06-29 15:35:00,85.46,85.72,85.43,85.72,34000.0,64.1151,64.3102,64.0926,64.3102,34000.0
2011-06-29 15:40:00,85.73,85.83,85.7,85.8,42200.0,64.3177,64.3927,64.2952,64.3702,42200.0
2011-06-29 15:45:00,85.77,85.84,85.67,85.82,71200.0,64.3477,64.4002,64.2727,64.3852,71200.0
2011-06-29 15:50:00,85.8,86.02,85.73,85.96,62400.0,64.3702,64.5352,64.3177,64.4902,62400.0
2011-06-29 15:55:00,85.97,85.98,85.78,85.86,65200.0,64.4977,64.5052,64.3552,64.4152,65200.0
2011-06-30 09:30:00,86.12,86.23,85.87,85.93,12600.0,64.6103,64.6928,64.4227,64.4677,12600.0
2011-06-30 09:35:00,86.0,86.04,85.76,85.87,4700.0,64.5202,64.5502,64.3402,64.4227,4700.0
2011-06-30 09:40:00,85.86,86.84,85.86,86.75,12000.0,64.4152,65.1504,64.4152,65.0829,12000.0
2011-06-30 09:45:00,86.76,87.0,86.73,86.81,10900.0,65.0904,65.2705,65.0679,65.1279,10900.0
2011-06-30 09:50:00,86.83,86.86,86.68,86.78,18400.0,65.1429,65.1654,65.0304,65.1054,18400.0
2011-06-30 09:55:00,86.81,87.0,86.79,87.0,14400.0,65.1279,65.2705,65.1129,65.2705,14400.0
2011-06-30 10:00:00,87.0,87.16,86.98,87.16,40700.0,65.2705,65.3905,65.2555,65.3905,40700.0
2011-06-30 10:05:00,87.16,87.4,87.16,87.27,30500.0,65.3905,65.5706,65.3905,65.473,30500.0
2011-06-30 10:10:00,87.17,87.18,86.9,86.9,9100.0,65.398,65.4055,65.1954,65.1954,9100.0
2011-06-30 10:15:00,86.87,87.03,86.75,86.82,12300.0,65.1729,65.293,65.0829,65.1354,12300.0
2011-06-30 10:20:00,86.84,87.27,86.84,87.27,9900.0,65.1504,65.473,65.1504,65.473,9900.0
2011-06-30 10:25:00,87.38,87.42,87.24,87.24,7900.0,65.5556,65.5856,65.4505,65.4505,7900.0
2011-06-30 10:30:00,87.28,87.3,86.96,87.0,6600.0,65.4805,65.4955,65.2405,65.2705,6600.0
2011-06-30 10:35:00,87.0,87.06,86.91,87.02,13000.0,65.2705,65.3155,65.2029,65.2855,13000.0
2011-06-30 10:40:00,87.03,87.12,86.97,86.97,12700.0,65.293,65.3605,65.248,65.248,12700.0
2011-06-30 10:45:00,87.01,87.01,86.86,86.95,6600.0,65.278,65.278,65.1654,65.233,6600.0
2011-06-30 10:50:00,86.97,87.2,86.97,87.15,3700.0,65.248,65.4205,65.248,65.383,3700.0
2011-06-30 10:55:00,87.11,87.13,86.97,87.06,8400.0,65.353,65.368,65.248,65.3155,8400.0
2011-06-30 11:00:00,87.05,87.32,87.03,87.32,7300.0,65.308,65.5105,65.293,65.5105,7300.0
2011-06-30 11:05:00,87.3,87.31,87.15,87.18,6500.0,65.4955,65.503,65.383,65.4055,6500.0
2011-06-30 11:10:00,87.21,87.3,87.1,87.26,11400.0,65.428,65.4955,65.3455,65.4655,11400.0
2011-06-30 11:15:00,87.27,87.27,87.16,87.19,11000.0,65.473,65.473,65.3905,65.413,11000.0
2011-06-30 11:20:00,87.21,87.35,87.18,87.33,17500.0,65.428,65.533,65.4055,65.518,17500.0
2011-06-30 11:25:00,87.33,87.37,87.22,87.37,11500.0,65.518,65.5481,65.4355,65.5481,11500.0
2011-06-30 11:30:00,87.36,87.63,87.36,87.63,16800.0,65.5406,65.7431,65.5406,65.7431,16800.0
2011-06-30 11:35:00,87.64,87.76,87.61,87.71,7400.0,65.7506,65.8406,65.7281,65.8031,7400.0
2011-06-30 11:40:00,87.69,87.69,87.6,87.66,6200.0,65.7881,65.7881,65.7206,65.7656,6200.0
2011-06-30 11:45:00,87.65,87.65,87.31,87.31,21100.0,65.7581,65.7581,65.503,65.503,21100.0
2011-06-30 11:50:00,87.33,87.34,87.13,87.19,15500.0,65.518,65.5255,65.368,65.413,15500.0
2011-06-30 11:55:00,87.19,87.3,87.03,87.04,29600.0,65.413,65.4955,65.293,65.3005,29600.0
2011-06-30 12:00:00,87.07,87.07,86.95,87.0,13700.0,65.323,65.323,65.233,65.2705,13700.0
2011-06-30 12:05:00,87.03,87.04,86.91,87.03,5900.0,65.293,65.3005,65.2029,65.293,5900.0
2011-06-30 12:10:00,87.08,87.11,87.05,87.08,4900.0,65.3305,65.353,65.308,65.3305,4900.0
2011-06-30 12:15:00,87.07,87.23,87.07,87.23,5400.0,65.323,65.443,65.323,65.443,5400.0
2011-06-30 12:20:00,87.19,87.19,87.02,87.02,3700.0,65.413,65.413,65.2855,65.2855,3700.0
2011-06-30 12:25:00,87.04,87.04,86.83,86.83,12900.0,65.3005,65.3005,65.1429,65.1429,12900.0
2011-06-30 12:30:00,86.83,86.83,86.6,86.61,12700.0,65.1429,65.1429,64.9704,64.9779,12700.0
2011-06-30 12:35:00,86.6,86.6,86.47,86.48,8100.0,64.9704,64.9704,64.8728,64.8803,8100.0
2011-06-30 12:40:00,86.53,86.55,86.43,86.48,8400.0,64.9179,64.9329,64.8428,64.8803,8400.0
2011-06-30 12:45:00,86.51,86.62,86.51,86.62,3000.0,64.9029,64.9854,64.9029,64.9854,3000.0
2011-06-30 12:50:00,86.6,86.71,86.6,86.71,3800.0,64.9704,65.0529,64.9704,65.0529,3800.0
2011-06-30 12:55:00,86.73,86.82,86.71,86.82,3600.0,65.0679,65.1354,65.0529,65.1354,3600.0
2011-06-30 13:00:00,86.87,86.89,86.83,86.87,7100.0,65.1729,65.1879,65.1429,65.1729,7100.0
2011-06-30 13:05:00,86.89,86.95,86.89,86.93,6000.0,65.1879,65.233,65.1879,65.2179,6000.0
2011-06-30 13:10:00,86.91,86.96,86.86,86.86,2400.0,65.2029,65.2405,65.1654,65.1654,2400.0
2011-06-30 13:15:00,86.89,86.89,86.7,86.72,7000.0,65.1879,65.1879,65.0454,65.0604,7000.0
2011-06-30 13:20:00,86.7,86.71,86.61,86.66,10900.0,65.0454,65.0529,64.9779,65.0154,10900.0
2011-06-30 13:25:00,86.66,86.68,86.49,86.54,15900.0,65.0154,65.0304,64.8878,64.9254,15900.0
2011-06-30 13:30:00,86.55,86.59,86.55,86.58,2700.0,64.9329,64.9629,64.9329,64.9554,2700.0
2011-06-30 13:35:00,86.55,86.6,86.55,86.59,5100.0,64.9329,64.9704,64.9329,64.9629,5100.0
2011-06-30 13:40:00,86.55,86.64,86.52,86.64,3600.0,64.9329,65.0004,64.9104,65.0004,3600.0
2011-06-30 13:45:00,86.65,86.66,86.6,86.6,5400.0,65.0079,65.0154,64.9704,64.9704,5400.0
2011-06-30 13:50:00,86.61,86.68,86.6,86.68,1700.0,64.9779,65.0304,64.9704,65.0304,1700.0
2011-06-30 13:55:00,86.69,86.81,86.69,86.78,5300.0,65.0379,65.1279,65.0379,65.1054,5300.0
2011-06-30 14:00:00,86.8,86.84,86.75,86.75,6600.0,65.1204,65.1504,65.0829,65.0829,6600.0
2011-06-30 14:05:00,86.74,86.78,86.74,86.75,2700.0,65.0754,65.1054,65.0754,65.0829,2700.0
2011-06-30 14:10:00,86.76,86.77,86.7,86.7,3900.0,65.0904,65.0979,65.0454,65.0454,3900.0
2011-06-30 14:15:00,86.7,86.72,86.62,86.66,7100.0,65.0454,65.0604,64.9854,65.0154,7100.0
2011-06-30 14:20:00,86.65,86.69,86.63,86.67,4400.0,65.0079,65.0379,64.9929,65.0229,4400.0
2011-06-30 14:25:00,86.67,86.68,86.51,86.52,11700.0,65.0229,65.0304,64.9029,64.9104,11700.0
2011-06-30 14:30:00,86.52,86.63,86.51,86.63,9000.0,64.9104,64.9929,64.9029,64.9929,9000.0
2011-06-30 14:35:00,86.64,86.74,86.63,86.72,4700.0,65.0004,65.0754,64.9929,65.0604,4700.0
2011-06-30 14:40:00,86.71,86.72,86.66,86.67,7900.0,65.0529,65.0604,65.0154,65.0229,7900.0
2011-06-30 14:45:00,86.66,86.67,86.45,86.45,8500.0,65.0154,65.0229,64.8578,64.8578,8500.0
2011-06-30 14:50:00,86.47,86.63,86.46,86.63,8700.0,64.8728,64.9929,64.8653,64.9929,8700.0
2011-06-30 14:55:00,86.63,86.75,86.63,86.63,10600.0,64.9929,65.0829,64.9929,64.9929,10600.0
2011-06-30 15:00:00,86.63,86.66,86.62,86.65,5600.0,64.9929,65.0154,64.9854,65.0079,5600.0
2011-06-30 15:05:00,86.63,86.68,86.62,86.65,6800.0,64.9929,65.0304,64.9854,65.0079,6800.0
2011-06-30 15:10:00,86.64,86.65,86.58,86.58,6900.0,65.0004,65.0079,64.9554,64.9554,6900.0
2011-06-30 15:15:00,86.59,86.69,86.58,86.68,6700.0,64.9629,65.0379,64.9554,65.0304,6700.0
2011-06-30 15:20:00,86.7,86.75,86.65,86.69,15200.0,65.0454,65.0829,65.0079,65.0379,15200.0
2011-06-30 15:25:00,86.71,86.72,86.59,86.63,12100.0,65.0529,65.0604,64.9629,64.9929,12100.0
2011-06-30 15:30:00,86.64,86.67,86.55,86.66,35500.0,65.0004,65.0229,64.9329,65.0154,35500.0
2011-06-30 15:35:00,86.67,86.8,86.64,86.78,12900.0,65.0229,65.1204,65.0004,65.1054,12900.0
2011-06-30 15:40:00,86.77,86.82,86.71,86.8,21700.0,65.0979,65.1354,65.0529,65.1204,21700.0
2011-06-30 15:45:00,86.85,86.86,86.68,86.76,43300.0,65.1579,65.1654,65.0304,65.0904,43300.0
2011-06-30 15:50:00,86.78,86.78,86.73,86.77,22100.0,65.1054,65.1054,65.0679,65.0979,22100.0
2011-06-30 15:55:00,86.77,86.81,86.7,86.73,38400.0,65.0979,65.1279,65.0454,65.0679,38400.0
2011-07-01 09:30:00,86.92,87.25,86.91,86.91,22000.0,65.2104,65.458,65.2029,65.2029,22000.0
2011-07-01 09:35:00,86.82,87.05,86.7,87.0,10500.0,65.1354,65.308,65.0454,65.2705,10500.0
2011-07-01 09:40:00,87.03,87.48,87.01,87.45,12900.0,65.293,65.6306,65.278,65.6081,12900.0
2011-07-01 09:45:00,87.45,87.73,87.42,87.65,13300.0,65.6081,65.8181,65.5856,65.7581,13300.0
2011-07-01 09:50:00,87.63,88.01,87.51,87.95,18400.0,65.7431,66.0282,65.6531,65.9832,18400.0
2011-07-01 09:55:00,88.04,88.34,87.95,88.3,25100.0,66.0507,66.2758,65.9832,66.2458,25100.0
2011-07-01 10:00:00,88.39,89.71,88.34,89.4,74400.0,66.3133,67.3036,66.2758,67.071,74400.0
2011-07-01 10:05:00,89.4,89.42,89.03,89.05,38500.0,67.071,67.086,66.7934,66.8084,38500.0
2011-07-01 10:10:00,89.07,89.1,88.8,88.85,32300.0,66.8235,66.846,66.6209,66.6584,32300.0
2011-07-01 10:15:00,88.85,88.94,88.7,88.94,14100.0,66.6584,66.7259,66.5459,66.7259,14100.0
2011-07-01 10:20:00,88.94,89.07,88.91,89.0,14400.0,66.7259,66.8235,66.7034,66.7709,14400.0
2011-07-01 10:25:00,89.01,89.01,88.56,88.6,26900.0,66.7784,66.7784,66.4408,66.4708,26900.0
2011-07-01 10:30:00,88.63,88.63,88.3,88.58,23000.0,66.4933,66.4933,66.2458,66.4558,23000.0
2011-07-01 10:35:00,88.64,88.78,88.57,88.7,12900.0,66.5009,66.6059,66.4483,66.5459,12900.0
2011-07-01 10:40:00,88.76,88.79,88.61,88.75,9700.0,66.5909,66.6134,66.4783,66.5834,9700.0
2011-07-01 10:45:00,88.73,88.76,88.6,88.66,8100.0,66.5684,66.5909,66.4708,66.5159,8100.0
2011-07-01 10:50:00,88.65,88.69,88.55,88.57,7000.0,66.5084,66.5384,66.4333,66.4483,7000.0
2011-07-01 10:55:00,88.56,88.62,88.49,88.49,4200.0,66.4408,66.4858,66.3883,66.3883,4200.0
2011-07-01 11:00:00,88.49,88.56,88.44,88.48,5400.0,66.3883,66.4408,66.3508,66.3808,5400.0
2011-07-01 11:05:00,88.46,88.57,88.41,88.55,5200.0,66.3658,66.4483,66.3283,66.4333,5200.0
2011-07-01 11:10:00,88.56,88.65,88.47,88.65,3500.0,66.4408,66.5084,66.3733,66.5084,3500.0
2011-07-01 11:15:00,88.59,88.8,88.58,88.78,13500.0,66.4633,66.6209,66.4558,66.6059,13500.0
2011-07-01 11:20:00,88.75,88.9,88.74,88.9,4100.0,66.5834,66.6959,66.5759,66.6959,4100.0
2011-07-01 11:25:00,88.92,88.96,88.81,88.95,5100.0,66.7109,66.7409,66.6284,66.7334,5100.0
2011-07-01 11:30:00,88.95,89.06,88.94,89.0,15700.0,66.7334,66.816,66.7259,66.7709,15700.0
2011-07-01 11:35:00,88.98,89.0,88.89,88.9,6300.0,66.7559,66.7709,66.6884,66.6959,6300.0
2011-07-01 11:40:00,88.89,88.91,88.71,88.79,14300.0,66.6884,66.7034,66.5534,66.6134,14300.0
2011-07-01 11:45:00,88.79,88.84,88.76,88.81,5100.0,66.6134,66.6509,66.5909,66.6284,5100.0
2011-07-01 11:50:00,88.79,88.87,88.79,88.81,4500.0,66.6134,66.6734,66.6134,66.6284,4500.0
2011-07-01 11:55:00,88.83,88.89,88.83,88.88,2100.0,66.6434,66.6884,66.6434,66.6809,2100.0
2011-07-01 12:00:00,88.89,88.89,88.78,88.85,8200.0,66.6884,66.6884,66.6059,66.6584,8200.0
2011-07-01 12:05:00,88.84,88.9,88.8,88.9,6300.0,66.6509,66.6959,66.6209,66.6959,6300.0
2011-07-01 12:10:00,88.86,88.95,88.86,88.9,3000.0,66.6659,66.7334,66.6659,66.6959,3000.0
2011-07-01 12:15:00,88.92,89.01,88.91,88.95,9300.0,66.7109,66.7784,66.7034,66.7334,9300.0
2011-07-01 12:20:00,88.95,89.01,88.88,88.95,11400.0,66.7334,66.7784,66.6809,66.7334,11400.0
2011-07-01 12:25:00,88.99,89.22,88.99,89.21,6000.0,66.7634,66.936,66.7634,66.9285,6000.0
2011-07-01 12:30:00,89.2,89.22,89.17,89.22,9300.0,66.921,66.936,66.8985,66.936,9300.0
2011-07-01 12:35:00,89.21,89.36,89.21,89.36,8800.0,66.9285,67.041,66.9285,67.041,8800.0
2011-07-01 12:40:00,89.36,89.44,89.34,89.44,11400.0,67.041,67.101,67.026,67.101,11400.0
2011-07-01 12:45:00,89.43,89.48,89.4,89.48,5100.0,67.0935,67.131,67.071,67.131,5100.0
2011-07-01 12:50:00,89.47,89.52,89.42,89.52,20300.0,67.1235,67.1611,67.086,67.1611,20300.0
2011-07-01 12:55:00,89.51,89.62,89.48,89.57,9200.0,67.1536,67.2361,67.131,67.1986,9200.0
2011-07-01 13:00:00,89.57,89.62,89.54,89.6,5500.0,67.1986,67.2361,67.1761,67.2211,5500.0
2011-07-01 13:05:00,89.58,89.68,89.53,89.61,30300.0,67.2061,67.2811,67.1686,67.2286,30300.0
2011-07-01 13:10:00,89.62,89.63,89.48,89.57,16700.0,67.2361,67.2436,67.131,67.1986,16700.0
2011-07-01 13:15:00,89.58,89.61,89.48,89.49,14300.0,67.2061,67.2286,67.131,67.1386,14300.0
2011-07-01 13:20:00,89.48,89.51,89.45,89.48,3800.0,67.131,67.1536,67.1085,67.131,3800.0
2011-07-01 13:25:00,89.45,89.46,89.37,89.41,14400.0,67.1085,67.116,67.0485,67.0785,14400.0
2011-07-01 13:30:00,89.42,89.42,89.27,89.31,6500.0,67.086,67.086,66.9735,67.0035,6500.0
2011-07-01 13:35:00,89.28,89.37,89.26,89.32,9500.0,66.981,67.0485,66.966,67.011,9500.0
2011-07-01 13:40:00,89.33,89.35,89.21,89.34,13900.0,67.0185,67.0335,66.9285,67.026,13900.0
2011-07-01 13:45:00,89.37,89.38,89.2,89.24,8900.0,67.0485,67.056,66.921,66.951,8900.0
2011-07-01 13:50:00,89.29,89.35,89.27,89.27,3900.0,66.9885,67.0335,66.9735,66.9735,3900.0
2011-07-01 13:55:00,89.3,89.32,89.24,89.25,5100.0,66.996,67.011,66.951,66.9585,5100.0
2011-07-01 14:00:00,89.25,89.3,89.24,89.3,3900.0,66.9585,66.996,66.951,66.996,3900.0
2011-07-01 14:05:00,89.26,89.29,89.24,89.27,3500.0,66.966,66.9885,66.951,66.9735,3500.0
2011-07-01 14:10:00,89.26,89.29,89.21,89.25,5900.0,66.966,66.9885,66.9285,66.9585,5900.0
2011-07-01 14:15:00,89.23,89.27,89.15,89.18,12900.0,66.9435,66.9735,66.8835,66.906,12900.0
2011-07-01 14:20:00,89.18,89.22,89.18,89.18,5200.0,66.906,66.936,66.906,66.906,5200.0
2011-07-01 14:25:00,89.17,89.18,89.09,89.13,9900.0,66.8985,66.906,66.8385,66.8685,9900.0
2011-07-01 14:30:00,89.13,89.18,89.1,89.17,14100.0,66.8685,66.906,66.846,66.8985,14100.0
2011-07-01 14:35:00,89.2,89.29,89.16,89.17,16000.0,66.921,66.9885,66.891,66.8985,16000.0
2011-07-01 14:40:00,89.18,89.25,89.17,89.2,12600.0,66.906,66.9585,66.8985,66.921,12600.0
2011-07-01 14:45:00,89.2,89.24,89.17,89.24,9300.0,66.921,66.951,66.8985,66.951,9300.0
2011-07-01 14:50:00,89.23,89.3,89.18,89.25,6300.0,66.9435,66.996,66.906,66.9585,6300.0
2011-07-01 14:55:00,89.26,89.33,89.22,89.3,24800.0,66.966,67.0185,66.936,66.996,24800.0
2011-07-01 15:00:00,89.27,89.33,89.22,89.25,13600.0,66.9735,67.0185,66.936,66.9585,13600.0
2011-07-01 15:05:00,89.24,89.27,89.03,89.05,28000.0,66.951,66.9735,66.7934,66.8084,28000.0
2011-07-01 15:10:00,89.03,89.15,89.03,89.15,10800.0,66.7934,66.8835,66.7934,66.8835,10800.0
2011-07-01 15:15:00,89.14,89.15,88.94,88.99,24800.0,66.876,66.8835,66.7259,66.7634,24800.0
2011-07-01 15:20:00,88.99,88.99,88.85,88.87,14600.0,66.7634,66.7634,66.6584,66.6734,14600.0
2011-07-01 15:25:00,88.87,88.93,88.83,88.85,25600.0,66.6734,66.7184,66.6434,66.6584,25600.0
2011-07-01 15:30:00,88.86,88.94,88.85,88.93,17100.0,66.6659,66.7259,66.6584,66.7184,17100.0
2011-07-01 15:35:00,88.92,88.96,88.86,88.95,18100.0,66.7109,66.7409,66.6659,66.7334,18100.0
2011-07-01 15:40:00,88.96,89.03,88.92,88.99,21200.0,66.7409,66.7934,66.7109,66.7634,21200.0
2011-07-01 15:45:00,89.0,89.22,89.0,89.02,74800.0,66.7709,66.936,66.7709,66.7859,74800.0
2011-07-01 15:50:00,89.03,89.14,88.92,88.92,40100.0,66.7934,66.876,66.7109,66.7109,40100.0
2011-07-01 15:55:00,88.92,89.0,88.9,88.99,45800.0,66.7109,66.7709,66.6959,66.7634,45800.0
2011-07-05 09:30:00,88.61,89.03,88.61,88.79,17000.0,66.4783,66.7934,66.4783,66.6134,17000.0
2011-07-05 09:35:00,88.74,88.8,88.47,88.48,8600.0,66.5759,66.6209,66.3733,66.3808,8600.0
2011-07-05 09:40:00,88.53,88.67,88.48,88.61,10600.0,66.4183,66.5234,66.3808,66.4783,10600.0
2011-07-05 09:45:00,88.65,88.75,88.54,88.72,13700.0,66.5084,66.5834,66.4258,66.5609,13700.0
2011-07-05 09:50:00,88.71,88.73,88.57,88.66,3600.0,66.5534,66.5684,66.4483,66.5159,3600.0
2011-07-05 09:55:00,88.62,88.71,88.52,88.62,3600.0,66.4858,66.5534,66.4108,66.4858,3600.0
2011-07-05 10:00:00,88.63,88.65,88.41,88.65,19900.0,66.4933,66.5084,66.3283,66.5084,19900.0
2011-07-05 10:05:00,88.65,88.65,88.44,88.52,11400.0,66.5084,66.5084,66.3508,66.4108,11400.0
2011-07-05 10:10:00,88.53,88.65,88.53,88.55,7000.0,66.4183,66.5084,66.4183,66.4333,7000.0
2011-07-05 10:15:00,88.53,88.53,88.02,88.1,12900.0,66.4183,66.4183,66.0357,66.0957,12900.0
2011-07-05 10:20:00,88.07,88.2,87.97,88.07,13500.0,66.0732,66.1707,65.9982,66.0732,13500.0
2011-07-05 10:25:00,88.09,88.11,88.04,88.1,8300.0,66.0882,66.1032,66.0507,66.0957,8300.0
2011-07-05 10:30:00,88.09,88.37,88.08,88.37,7000.0,66.0882,66.2983,66.0807,66.2983,7000.0
2011-07-05 10:35:00,88.36,88.55,88.36,88.49,7000.0,66.2908,66.4333,66.2908,66.3883,7000.0
2011-07-05 10:40:00,88.48,88.55,88.48,88.51,7800.0,66.3808,66.4333,66.3808,66.4033,7800.0
2011-07-05 10:45:00,88.53,88.54,88.39,88.4,8500.0,66.4183,66.4258,66.3133,66.3208,8500.0
2011-07-05 10:50:00,88.4,88.47,88.37,88.38,5600.0,66.3208,66.3733,66.2983,66.3058,5600.0
2011-07-05 10:55:00,88.35,88.37,88.25,88.32,4600.0,66.2833,66.2983,66.2083,66.2608,4600.0
2011-07-05 11:00:00,88.3,88.46,88.26,88.3,6900.0,66.2458,66.3658,66.2158,66.2458,6900.0
2011-07-05 11:05:00,88.24,88.24,88.12,88.13,12800.0,66.2008,66.2008,66.1107,66.1182,12800.0
2011-07-05 11:10:00,88.12,88.16,88.08,88.08,9700.0,66.1107,66.1407,66.0807,66.0807,9700.0
2011-07-05 11:15:00,88.07,88.17,87.97,88.13,15800.0,66.0732,66.1482,65.9982,66.1182,15800.0
2011-07-05 11:20:00,88.14,88.23,88.12,88.14,5700.0,66.1257,66.1933,66.1107,66.1257,5700.0
2011-07-05 11:25:00,88.15,88.2,88.06,88.13,7600.0,66.1332,66.1707,66.0657,66.1182,7600.0
2011-07-05 11:30:00,88.1,88.27,88.02,88.19,8400.0,66.0957,66.2233,66.0357,66.1632,8400.0
2011-07-05 11:35:00,88.17,88.27,88.17,88.23,2600.0,66.1482,66.2233,66.1482,66.1933,2600.0
2011-07-05 11:40:00,88.2,88.35,88.2,88.35,1000.0,66.1707,66.2833,66.1707,66.2833,1000.0
2011-07-05 11:45:00,88.35,88.45,88.35,88.43,11100.0,66.2833,66.3583,66.2833,66.3433,11100.0
2011-07-05 11:50:00,88.39,88.45,88.37,88.41,3700.0,66.3133,66.3583,66.2983,66.3283,3700.0
2011-07-05 11:55:00,88.44,88.47,88.37,88.43,7100.0,66.3508,66.3733,66.2983,66.3433,7100.0
2011-07-05 12:00:00,88.45,88.47,88.35,88.36,6000.0,66.3583,66.3733,66.2833,66.2908,6000.0
2011-07-05 12:05:00,88.35,88.39,88.35,88.38,8000.0,66.2833,66.3133,66.2833,66.3058,8000.0
2011-07-05 12:10:00,88.38,88.44,88.29,88.31,15000.0,66.3058,66.3508,66.2383,66.2533,15000.0
2011-07-05 12:15:00,88.32,88.35,88.28,88.32,1700.0,66.2608,66.2833,66.2308,66.2608,1700.0
2011-07-05 12:20:00,88.29,88.32,88.29,88.3,3800.0,66.2383,66.2608,66.2383,66.2458,3800.0
2011-07-05 12:25:00,88.3,88.32,88.27,88.27,5900.0,66.2458,66.2608,66.2233,66.2233,5900.0
2011-07-05 12:30:00,88.3,88.31,88.26,88.27,5300.0,66.2458,66.2533,66.2158,66.2233,5300.0
2011-07-05 12:35:00,88.26,88.31,88.23,88.25,5100.0,66.2158,66.2533,66.1933,66.2083,5100.0
2011-07-05 12:40:00,88.3,88.3,88.22,88.23,4800.0,66.2458,66.2458,66.1858,66.1933,4800.0
2011-07-05 12:45:00,88.24,88.24,88.16,88.18,2900.0,66.2008,66.2008,66.1407,66.1557,2900.0
2011-07-05 12:50:00,88.18,88.24,88.17,88.24,5100.0,66.1557,66.2008,66.1482,66.2008,5100.0
2011-07-05 12:55:00,88.24,88.24,88.19,88.19,3600.0,66.2008,66.2008,66.1632,66.1632,3600.0
2011-07-05 13:00:00,88.24,88.26,88.22,88.26,7500.0,66.2008,66.2158,66.1858,66.2158,7500.0
2011-07-05 13:05:00,88.34,88.36,88.3,88.32,5300.0,66.2758,66.2908,66.2458,66.2608,5300.0
2011-07-05 13:10:00,88.31,88.31,88.26,88.29,8900.0,66.2533,66.2533,66.2158,66.2383,8900.0
2011-07-05 13:15:00,88.28,88.35,88.28,88.33,4100.0,66.2308,66.2833,66.2308,66.2683,4100.0
2011-07-05 13:20:00,88.34,88.35,88.3,88.32,3600.0,66.2758,66.2833,66.2458,66.2608,3600.0
2011-07-05 13:25:00,88.33,88.35,88.32,88.33,4000.0,66.2683,66.2833,66.2608,66.2683,4000.0
2011-07-05 13:30:00,88.34,88.36,88.33,88.36,4200.0,66.2758,66.2908,66.2683,66.2908,4200.0
2011-07-05 13:35:00,88.36,88.36,88.27,88.27,3300.0,66.2908,66.2908,66.2233,66.2233,3300.0
2011-07-05 13:40:00,88.3,88.3,88.26,88.28,3100.0,66.2458,66.2458,66.2158,66.2308,3100.0
2011-07-05 13:45:00,88.29,88.33,88.27,88.33,14600.0,66.2383,66.2683,66.2233,66.2683,14600.0
2011-07-05 13:50:00,88.35,88.36,88.35,88.36,4100.0,66.2833,66.2908,66.2833,66.2908,4100.0
2011-07-05 13:55:00,88.36,88.38,88.31,88.34,24900.0,66.2908,66.3058,66.2533,66.2758,24900.0
2011-07-05 14:00:00,88.37,88.39,88.1,88.16,43400.0,66.2983,66.3133,66.0957,66.1407,43400.0
2011-07-05 14:05:00,88.14,88.2,88.06,88.17,17400.0,66.1257,66.1707,66.0657,66.1482,17400.0
2011-07-05 14:10:00,88.15,88.2,88.08,88.17,9700.0,66.1332,66.1707,66.0807,66.1482,9700.0
2011-07-05 14:15:00,88.16,88.23,88.05,88.22,25300.0,66.1407,66.1933,66.0582,66.1858,25300.0
2011-07-05 14:20:00,88.23,88.3,88.21,88.28,43700.0,66.1933,66.2458,66.1783,66.2308,43700.0
2011-07-05 14:25:00,88.27,88.28,88.15,88.22,10600.0,66.2233,66.2308,66.1332,66.1858,10600.0
2011-07-05 14:30:00,88.2,88.25,88.17,88.18,8300.0,66.1707,66.2083,66.1482,66.1557,8300.0
2011-07-05 14:35:00,88.17,88.42,88.17,88.42,9900.0,66.1482,66.3358,66.1482,66.3358,9900.0
2011-07-05 14:40:00,88.43,88.53,88.38,88.5,8600.0,66.3433,66.4183,66.3058,66.3958,8600.0
2011-07-05 14:45:00,88.49,88.49,88.4,88.42,14400.0,66.3883,66.3883,66.3208,66.3358,14400.0
2011-07-05 14:50:00,88.39,88.43,88.34,88.38,20400.0,66.3133,66.3433,66.2758,66.3058,20400.0
2011-07-05 14:55:00,88.38,88.4,88.3,88.36,7700.0,66.3058,66.3208,66.2458,66.2908,7700.0
2011-07-05 15:00:00,88.37,88.39,88.32,88.36,9700.0,66.2983,66.3133,66.2608,66.2908,9700.0
2011-07-05 15:05:00,88.34,88.4,88.34,88.4,20400.0,66.2758,66.3208,66.2758,66.3208,20400.0
2011-07-05 15:10:00,88.39,88.39,88.32,88.36,7500.0,66.3133,66.3133,66.2608,66.2908,7500.0
2011-07-05 15:15:00,88.34,88.4,88.32,88.37,10500.0,66.2758,66.3208,66.2608,66.2983,10500.0
2011-07-05 15:20:00,88.35,88.44,88.34,88.44,23200.0,66.2833,66.3508,66.2758,66.3508,23200.0
2011-07-05 15:25:00,88.45,88.49,88.4,88.49,11700.0,66.3583,66.3883,66.3208,66.3883,11700.0
2011-07-05 15:30:00,88.48,88.54,88.45,88.47,18200.0,66.3808,66.4258,66.3583,66.3733,18200.0
2011-07-05 15:35:00,88.43,88.51,88.41,88.47,9300.0,66.3433,66.4033,66.3283,66.3733,9300.0
2011-07-05 15:40:00,88.48,88.51,88.41,88.51,14200.0,66.3808,66.4033,66.3283,66.4033,14200.0
2011-07-05 15:45:00,88.5,88.5,88.24,88.29,20900.0,66.3958,66.3958,66.2008,66.2383,20900.0
2011-07-05 15:50:00,88.29,88.33,88.2,88.26,33500.0,66.2383,66.2683,66.1707,66.2158,33500.0
2011-07-05 15:55:00,88.25,88.26,88.17,88.26,56900.0,66.2083,66.2158,66.1482,66.2158,56900.0
2011-07-06 09:30:00,87.93,88.21,87.8,88.0,14700.0,65.9682,66.1783,65.8707,66.0207,14700.0
2011-07-06 09:35:00,88.03,88.04,87.76,87.83,6700.0,66.0432,66.0507,65.8406,65.8932,6700.0
2011-07-06 09:40:00,87.69,87.73,87.25,87.32,17400.0,65.7881,65.8181,65.458,65.5105,17400.0
2011-07-06 09:45:00,87.32,87.62,87.29,87.38,30100.0,65.5105,65.7356,65.488,65.5556,30100.0
2011-07-06 09:50:00,87.43,87.65,87.41,87.52,17900.0,65.5931,65.7581,65.5781,65.6606,17900.0
2011-07-06 09:55:00,87.56,87.57,87.25,87.37,11200.0,65.6906,65.6981,65.458,65.5481,11200.0
2011-07-06 10:00:00,87.25,87.68,87.25,87.48,11900.0,65.458,65.7806,65.458,65.6306,11900.0
2011-07-06 10:05:00,87.49,87.49,87.28,87.48,6600.0,65.6381,65.6381,65.4805,65.6306,6600.0
2011-07-06 10:10:00,87.49,87.5,87.19,87.19,13100.0,65.6381,65.6456,65.413,65.413,13100.0
2011-07-06 10:15:00,87.16,87.21,87.08,87.1,14900.0,65.3905,65.428,65.3305,65.3455,14900.0
2011-07-06 10:20:00,87.15,87.23,87.05,87.21,34500.0,65.383,65.443,65.308,65.428,34500.0
2011-07-06 10:25:00,87.2,87.29,87.14,87.25,23300.0,65.4205,65.488,65.3755,65.458,23300.0
2011-07-06 10:30:00,87.27,87.34,87.2,87.25,13100.0,65.473,65.5255,65.4205,65.458,13100.0
2011-07-06 10:35:00,87.29,87.29,87.08,87.23,10800.0,65.488,65.488,65.3305,65.443,10800.0
2011-07-06 10:40:00,87.29,87.3,87.22,87.22,4900.0,65.488,65.4955,65.4355,65.4355,4900.0
2011-07-06 10:45:00,87.2,87.2,87.05,87.14,13500.0,65.4205,65.4205,65.308,65.3755,13500.0
2011-07-06 10:50:00,87.13,87.38,87.13,87.35,7400.0,65.368,65.5556,65.368,65.533,7400.0
2011-07-06 10:55:00,87.36,87.42,87.32,87.32,10400.0,65.5406,65.5856,65.5105,65.5105,10400.0
2011-07-06 11:00:00,87.33,87.39,87.24,87.32,12200.0,65.518,65.5631,65.4505,65.5105,12200.0
2011-07-06 11:05:00,87.31,87.35,87.16,87.2,7600.0,65.503,65.533,65.3905,65.4205,7600.0
2011-07-06 11:10:00,87.21,87.36,87.21,87.32,17500.0,65.428,65.5406,65.428,65.5105,17500.0
2011-07-06 11:15:00,87.32,87.33,87.25,87.26,8300.0,65.5105,65.518,65.458,65.4655,8300.0
2011-07-06 11:20:00,87.25,87.33,87.25,87.3,11400.0,65.458,65.518,65.458,65.4955,11400.0
2011-07-06 11:25:00,87.32,87.41,87.26,87.41,6400.0,65.5105,65.5781,65.4655,65.5781,6400.0
2011-07-06 11:30:00,87.42,87.49,87.32,87.38,13800.0,65.5856,65.6381,65.5105,65.5556,13800.0
2011-07-06 11:35:00,87.39,87.56,87.37,87.47,10500.0,65.5631,65.6906,65.5481,65.6231,10500.0
2011-07-06 11:40:00,87.45,87.74,87.45,87.63,6600.0,65.6081,65.8256,65.6081,65.7431,6600.0
2011-07-06 11:45:00,87.63,87.67,87.49,87.5,16400.0,65.7431,65.7731,65.6381,65.6456,16400.0
2011-07-06 11:50:00,87.52,87.57,87.5,87.55,11600.0,65.6606,65.6981,65.6456,65.6831,11600.0
2011-07-06 11:55:00,87.52,87.62,87.52,87.56,6100.0,65.6606,65.7356,65.6606,65.6906,6100.0
2011-07-06 12:00:00,87.54,87.61,87.53,87.55,7800.0,65.6756,65.7281,65.6681,65.6831,7800.0
2011-07-06 12:05:00,87.55,87.56,87.52,87.54,6600.0,65.6831,65.6906,65.6606,65.6756,6600.0
2011-07-06 12:10:00,87.56,87.7,87.56,87.7,7000.0,65.6906,65.7956,65.6906,65.7956,7000.0
2011-07-06 12:15:00,87.73,87.8,87.7,87.8,3300.0,65.8181,65.8707,65.7956,65.8707,3300.0
2011-07-06 12:20:00,87.81,87.89,87.8,87.84,4500.0,65.8782,65.9382,65.8707,65.9007,4500.0
2011-07-06 12:25:00,87.83,87.88,87.81,87.81,2900.0,65.8932,65.9307,65.8782,65.8782,2900.0
2011-07-06 12:30:00,87.85,87.85,87.81,87.84,4800.0,65.9082,65.9082,65.8782,65.9007,4800.0
2011-07-06 12:35:00,87.85,88.05,87.83,88.05,7200.0,65.9082,66.0582,65.8932,66.0582,7200.0
2011-07-06 12:40:00,88.06,88.09,88.01,88.04,3500.0,66.0657,66.0882,66.0282,66.0507,3500.0
2011-07-06 12:45:00,88.06,88.07,87.94,87.98,3400.0,66.0657,66.0732,65.9757,66.0057,3400.0
2011-07-06 12:50:00,88.02,88.02,87.97,87.98,2800.0,66.0357,66.0357,65.9982,66.0057,2800.0
2011-07-06 12:55:00,87.95,88.21,87.95,88.21,4700.0,65.9832,66.1783,65.9832,66.1783,4700.0
2011-07-06 13:00:00,88.22,88.23,88.11,88.17,15400.0,66.1858,66.1933,66.1032,66.1482,15400.0
2011-07-06 13:05:00,88.16,88.16,88.02,88.02,5500.0,66.1407,66.1407,66.0357,66.0357,5500.0
2011-07-06 13:10:00,88.01,88.04,87.89,87.91,3900.0,66.0282,66.0507,65.9382,65.9532,3900.0
2011-07-06 13:15:00,87.9,87.9,87.85,87.88,4800.0,65.9457,65.9457,65.9082,65.9307,4800.0
2011-07-06 13:20:00,87.86,87.86,87.76,87.8,3800.0,65.9157,65.9157,65.8406,65.8707,3800.0
2011-07-06 13:25:00,87.78,87.8,87.69,87.72,6500.0,65.8556,65.8707,65.7881,65.8106,6500.0
2011-07-06 13:30:00,87.73,87.84,87.7,87.84,6600.0,65.8181,65.9007,65.7956,65.9007,6600.0
2011-07-06 13:35:00,87.85,87.87,87.8,87.84,4600.0,65.9082,65.9232,65.8707,65.9007,4600.0
2011-07-06 13:40:00,87.83,87.85,87.78,87.78,10200.0,65.8932,65.9082,65.8556,65.8556,10200.0
2011-07-06 13:45:00,87.81,87.82,87.73,87.74,6900.0,65.8782,65.8857,65.8181,65.8256,6900.0
2011-07-06 13:50:00,87.76,87.8,87.71,87.74,2700.0,65.8406,65.8707,65.8031,65.8256,2700.0
2011-07-06 13:55:00,87.72,87.85,87.65,87.79,13600.0,65.8106,65.9082,65.7581,65.8632,13600.0
2011-07-06 14:00:00,87.8,87.87,87.78,87.82,13100.0,65.8707,65.9232,65.8556,65.8857,13100.0
2011-07-06 14:05:00,87.82,87.82,87.73,87.73,7800.0,65.8857,65.8857,65.8181,65.8181,7800.0
2011-07-06 14:10:00,87.75,87.84,87.75,87.78,14400.0,65.8331,65.9007,65.8331,65.8556,14400.0
2011-07-06 14:15:00,87.78,87.82,87.75,87.79,9400.0,65.8556,65.8857,65.8331,65.8632,9400.0
2011-07-06 14:20:00,87.8,87.82,87.71,87.79,9200.0,65.8707,65.8857,65.8031,65.8632,9200.0
2011-07-06 14:25:00,87.79,87.84,87.78,87.84,8800.0,65.8632,65.9007,65.8556,65.9007,8800.0
2011-07-06 14:30:00,87.84,87.92,87.84,87.92,8900.0,65.9007,65.9607,65.9007,65.9607,8900.0
2011-07-06 14:35:00,87.91,88.0,87.89,88.0,8100.0,65.9532,66.0207,65.9382,66.0207,8100.0
2011-07-06 14:40:00,88.0,88.06,87.97,88.06,7900.0,66.0207,66.0657,65.9982,66.0657,7900.0
2011-07-06 14:45:00,88.07,88.19,88.06,88.09,7700.0,66.0732,66.1632,66.0657,66.0882,7700.0
2011-07-06 14:50:00,88.09,88.13,88.04,88.08,7300.0,66.0882,66.1182,66.0507,66.0807,7300.0
2011-07-06 14:55:00,88.09,88.16,88.03,88.04,10200.0,66.0882,66.1407,66.0432,66.0507,10200.0
2011-07-06 15:00:00,88.04,88.06,87.97,88.0,14200.0,66.0507,66.0657,65.9982,66.0207,14200.0
2011-07-06 15:05:00,87.99,88.06,87.86,88.03,15400.0,66.0132,66.0657,65.9157,66.0432,15400.0
2011-07-06 15:10:00,88.02,88.07,87.9,87.92,15300.0,66.0357,66.0732,65.9457,65.9607,15300.0
2011-07-06 15:15:00,87.92,88.01,87.88,88.01,17100.0,65.9607,66.0282,65.9307,66.0282,17100.0
2011-07-06 15:20:00,88.01,88.05,87.98,88.05,16600.0,66.0282,66.0582,66.0057,66.0582,16600.0
2011-07-06 15:25:00,88.05,88.13,88.02,88.11,15200.0,66.0582,66.1182,66.0357,66.1032,15200.0
2011-07-06 15:30:00,88.12,88.14,88.05,88.05,14800.0,66.1107,66.1257,66.0582,66.0582,14800.0
2011-07-06 15:35:00,88.04,88.06,87.96,88.0,13700.0,66.0507,66.0657,65.9907,66.0207,13700.0
2011-07-06 15:40:00,88.01,88.15,87.99,88.11,20600.0,66.0282,66.1332,66.0132,66.1032,20600.0
2011-07-06 15:45:00,88.12,88.18,87.99,88.0,33400.0,66.1107,66.1557,66.0132,66.0207,33400.0
2011-07-06 15:50:00,88.0,88.16,88.0,88.13,32300.0,66.0207,66.1407,66.0207,66.1182,32300.0
2011-07-06 15:55:00,88.14,88.2,88.08,88.15,51600.0,66.1257,66.1707,66.0807,66.1332,51600.0
2011-07-07 09:30:00,89.29,89.38,89.23,89.23,13400.0,66.9885,67.056,66.9435,66.9435,13400.0
2011-07-07 09:35:00,89.24,89.33,89.13,89.33,12700.0,66.951,67.0185,66.8685,67.0185,12700.0
2011-07-07 09:40:00,89.38,89.5,89.34,89.34,5700.0,67.056,67.1461,67.026,67.026,5700.0
2011-07-07 09:45:00,89.36,89.39,89.07,89.13,23800.0,67.041,67.0635,66.8235,66.8685,23800.0
2011-07-07 09:50:00,89.1,89.47,88.99,89.32,18000.0,66.846,67.1235,66.7634,67.011,18000.0
2011-07-07 09:55:00,89.3,89.3,89.08,89.12,4700.0,66.996,66.996,66.831,66.861,4700.0
2011-07-07 10:00:00,89.12,89.12,89.01,89.11,5700.0,66.861,66.861,66.7784,66.8535,5700.0
2011-07-07 10:05:00,89.07,89.07,88.85,88.88,4600.0,66.8235,66.8235,66.6584,66.6809,4600.0
2011-07-07 10:10:00,88.95,88.96,88.87,88.88,5000.0,66.7334,66.7409,66.6734,66.6809,5000.0
2011-07-07 10:15:00,88.93,88.96,88.84,88.86,7100.0,66.7184,66.7409,66.6509,66.6659,7100.0
2011-07-07 10:20:00,88.88,88.93,88.85,88.93,2600.0,66.6809,66.7184,66.6584,66.7184,2600.0
2011-07-07 10:25:00,88.94,88.97,88.87,88.89,10600.0,66.7259,66.7484,66.6734,66.6884,10600.0
2011-07-07 10:30:00,88.95,89.1,88.86,89.01,11900.0,66.7334,66.846,66.6659,66.7784,11900.0
2011-07-07 10:35:00,88.98,89.08,88.91,88.95,10900.0,66.7559,66.831,66.7034,66.7334,10900.0
2011-07-07 10:40:00,88.97,89.04,88.85,88.91,9700.0,66.7484,66.8009,66.6584,66.7034,9700.0
2011-07-07 10:45:00,88.92,89.04,88.86,88.95,10000.0,66.7109,66.8009,66.6659,66.7334,10000.0
2011-07-07 10:50:00,88.95,88.95,88.82,88.9,8200.0,66.7334,66.7334,66.6359,66.6959,8200.0
2011-07-07 10:55:00,88.9,89.03,88.77,89.03,34300.0,66.6959,66.7934,66.5984,66.7934,34300.0
2011-07-07 11:00:00,89.05,89.13,88.97,89.12,28400.0,66.8084,66.8685,66.7484,66.861,28400.0
2011-07-07 11:05:00,89.12,89.19,89.08,89.11,26800.0,66.861,66.9135,66.831,66.8535,26800.0
2011-07-07 11:10:00,89.09,89.1,89.05,89.09,2800.0,66.8385,66.846,66.8084,66.8385,2800.0
2011-07-07 11:15:00,89.06,89.1,88.99,89.08,7700.0,66.816,66.846,66.7634,66.831,7700.0
2011-07-07 11:20:00,89.06,89.14,88.95,89.07,54700.0,66.816,66.876,66.7334,66.8235,54700.0
2011-07-07 11:25:00,89.07,89.1,88.98,89.05,56200.0,66.8235,66.846,66.7559,66.8084,56200.0
2011-07-07 11:30:00,89.02,89.13,89.01,89.08,10000.0,66.7859,66.8685,66.7784,66.831,10000.0
2011-07-07 11:35:00,89.09,89.11,89.03,89.09,31100.0,66.8385,66.8535,66.7934,66.8385,31100.0
2011-07-07 11:40:00,89.1,89.18,89.04,89.18,16300.0,66.846,66.906,66.8009,66.906,16300.0
2011-07-07 11:45:00,89.15,89.23,89.14,89.22,7000.0,66.8835,66.9435,66.876,66.936,7000.0
2011-07-07 11:50:00,89.2,89.25,89.19,89.21,1500.0,66.921,66.9585,66.9135,66.9285,1500.0
2011-07-07 11:55:00,89.21,89.26,89.16,89.16,1800.0,66.9285,66.966,66.891,66.891,1800.0
2011-07-07 12:00:00,89.21,89.28,89.2,89.26,2900.0,66.9285,66.981,66.921,66.966,2900.0
2011-07-07 12:05:00,89.26,89.27,89.22,89.24,2900.0,66.966,66.9735,66.936,66.951,2900.0
2011-07-07 12:10:00,89.31,89.38,89.31,89.38,1500.0,67.0035,67.056,67.0035,67.056,1500.0
2011-07-07 12:15:00,89.39,89.44,89.38,89.41,900.0,67.0635,67.101,67.056,67.0785,900.0
2011-07-07 12:20:00,89.41,89.53,89.41,89.47,3300.0,67.0785,67.1686,67.0785,67.1235,3300.0
2011-07-07 12:25:00,89.47,89.49,89.42,89.45,2500.0,67.1235,67.1386,67.086,67.1085,2500.0
2011-07-07 12:30:00,89.42,89.43,89.38,89.4,3300.0,67.086,67.0935,67.056,67.071,3300.0
2011-07-07 12:35:00,89.36,89.4,89.34,89.4,1400.0,67.041,67.071,67.026,67.071,1400.0
2011-07-07 12:40:00,89.41,89.42,89.39,89.42,3500.0,67.0785,67.086,67.0635,67.086,3500.0
2011-07-07 12:45:00,89.41,89.45,89.34,89.38,8100.0,67.0785,67.1085,67.026,67.056,8100.0
2011-07-07 12:50:00,89.4,89.42,89.36,89.38,3300.0,67.071,67.086,67.041,67.056,3300.0
2011-07-07 12:55:00,89.37,89.4,89.33,89.36,4800.0,67.0485,67.071,67.0185,67.041,4800.0
2011-07-07 13:00:00,89.35,89.36,89.3,89.32,1000.0,67.0335,67.041,66.996,67.011,1000.0
2011-07-07 13:05:00,89.35,89.42,89.31,89.42,4300.0,67.0335,67.086,67.0035,67.086,4300.0
2011-07-07 13:10:00,89.43,89.43,89.37,89.37,900.0,67.0935,67.0935,67.0485,67.0485,900.0
2011-07-07 13:15:00,89.33,89.39,89.31,89.35,3900.0,67.0185,67.0635,67.0035,67.0335,3900.0
2011-07-07 13:20:00,89.33,89.39,89.3,89.35,5000.0,67.0185,67.0635,66.996,67.0335,5000.0
2011-07-07 13:25:00,89.35,89.38,89.29,89.38,14200.0,67.0335,67.056,66.9885,67.056,14200.0
2011-07-07 13:30:00,89.38,89.39,89.3,89.39,16500.0,67.056,67.0635,66.996,67.0635,16500.0
2011-07-07 13:35:00,89.37,89.44,89.37,89.4,3700.0,67.0485,67.101,67.0485,67.071,3700.0
2011-07-07 13:40:00,89.39,89.5,89.37,89.49,1500.0,67.0635,67.1461,67.0485,67.1386,1500.0
2011-07-07 13:45:00,89.47,89.5,89.43,89.43,2800.0,67.1235,67.1461,67.0935,67.0935,2800.0
2011-07-07 13:50:00,89.44,89.52,89.43,89.52,2500.0,67.101,67.1611,67.0935,67.1611,2500.0
2011-07-07 13:55:00,89.48,89.48,89.37,89.44,4200.0,67.131,67.131,67.0485,67.101,4200.0
2011-07-07 14:00:00,89.45,89.51,89.45,89.49,2000.0,67.1085,67.1536,67.1085,67.1386,2000.0
2011-07-07 14:05:00,89.5,89.52,89.47,89.51,2500.0,67.1461,67.1611,67.1235,67.1536,2500.0
2011-07-07 14:10:00,89.5,89.57,89.5,89.54,5100.0,67.1461,67.1986,67.1461,67.1761,5100.0
2011-07-07 14:15:00,89.55,89.6,89.55,89.6,5300.0,67.1836,67.2211,67.1836,67.2211,5300.0
2011-07-07 14:20:00,89.62,89.72,89.62,89.68,7500.0,67.2361,67.3111,67.2361,67.2811,7500.0
2011-07-07 14:25:00,89.7,89.79,89.69,89.74,5900.0,67.2961,67.3636,67.2886,67.3261,5900.0
2011-07-07 14:30:00,89.74,89.74,89.63,89.73,2800.0,67.3261,67.3261,67.2436,67.3186,2800.0
2011-07-07 14:35:00,89.69,89.73,89.65,89.69,1600.0,67.2886,67.3186,67.2586,67.2886,1600.0
2011-07-07 14:40:00,89.67,89.67,89.63,89.65,2300.0,67.2736,67.2736,67.2436,67.2586,2300.0
2011-07-07 14:45:00,89.65,89.68,89.59,89.6,12700.0,67.2586,67.2811,67.2136,67.2211,12700.0
2011-07-07 14:50:00,89.6,89.61,89.57,89.61,2200.0,67.2211,67.2286,67.1986,67.2286,2200.0
2011-07-07 14:55:00,89.6,89.61,89.54,89.54,2800.0,67.2211,67.2286,67.1761,67.1761,2800.0
2011-07-07 15:00:00,89.54,89.57,89.48,89.49,6200.0,67.1761,67.1986,67.131,67.1386,6200.0
2011-07-07 15:05:00,89.48,89.5,89.45,89.45,4100.0,67.131,67.1461,67.1085,67.1085,4100.0
2011-07-07 15:10:00,89.47,89.5,89.43,89.5,9800.0,67.1235,67.1461,67.0935,67.1461,9800.0
2011-07-07 15:15:00,89.48,89.52,89.42,89.47,23000.0,67.131,67.1611,67.086,67.1235,23000.0
2011-07-07 15:20:00,89.48,89.7,89.44,89.44,45400.0,67.131,67.2961,67.101,67.101,45400.0
2011-07-07 15:25:00,89.43,89.63,89.36,89.5,75300.0,67.0935,67.2436,67.041,67.1461,75300.0
2011-07-07 15:30:00,89.47,89.56,89.32,89.5,78600.0,67.1235,67.1911,67.011,67.1461,78600.0
2011-07-07 15:35:00,89.52,89.53,89.32,89.34,21600.0,67.1611,67.1686,67.011,67.026,21600.0
2011-07-07 15:40:00,89.33,89.57,89.28,89.52,67100.0,67.0185,67.1986,66.981,67.1611,67100.0
2011-07-07 15:45:00,89.52,89.52,89.29,89.32,18700.0,67.1611,67.1611,66.9885,67.011,18700.0
2011-07-07 15:50:00,89.33,89.42,89.32,89.4,21300.0,67.0185,67.086,67.011,67.071,21300.0
2011-07-07 15:55:00,89.4,89.4,89.28,89.34,31600.0,67.071,67.071,66.981,67.026,31600.0
2011-07-08 09:30:00,87.8,87.8,87.47,87.48,14700.0,65.8707,65.8707,65.6231,65.6306,14700.0
2011-07-08 09:35:00,87.48,87.52,87.35,87.41,6500.0,65.6306,65.6606,65.533,65.5781,6500.0
2011-07-08 09:40:00,87.55,87.72,87.49,87.71,5100.0,65.6831,65.8106,65.6381,65.8031,5100.0
2011-07-08 09:45:00,87.82,87.82,87.41,87.47,10200.0,65.8857,65.8857,65.5781,65.6231,10200.0
2011-07-08 09:50:00,87.39,87.72,87.39,87.72,7800.0,65.5631,65.8106,65.5631,65.8106,7800.0
2011-07-08 09:55:00,87.72,87.84,87.69,87.77,5900.0,65.8106,65.9007,65.7881,65.8481,5900.0
2011-07-08 10:00:00,87.7,87.77,87.6,87.69,8300.0,65.7956,65.8481,65.7206,65.7881,8300.0
2011-07-08 10:05:00,87.7,87.85,87.7,87.79,3400.0,65.7956,65.9082,65.7956,65.8632,3400.0
2011-07-08 10:10:00,87.75,87.75,87.3,87.44,11700.0,65.8331,65.8331,65.4955,65.6006,11700.0
2011-07-08 10:15:00,87.45,87.45,87.17,87.19,10800.0,65.6081,65.6081,65.398,65.413,10800.0
2011-07-08 10:20:00,87.17,87.26,87.16,87.19,6900.0,65.398,65.4655,65.3905,65.413,6900.0
2011-07-08 10:25:00,87.16,87.35,87.04,87.35,6900.0,65.3905,65.533,65.3005,65.533,6900.0
2011-07-08 10:30:00,87.35,87.35,87.07,87.2,4500.0,65.533,65.533,65.323,65.4205,4500.0
2011-07-08 10:35:00,87.19,87.34,87.16,87.18,10000.0,65.413,65.5255,65.3905,65.4055,10000.0
2011-07-08 10:40:00,87.22,87.24,86.97,86.97,18800.0,65.4355,65.4505,65.248,65.248,18800.0
2011-07-08 10:45:00,86.99,87.05,86.94,86.97,5900.0,65.263,65.308,65.2255,65.248,5900.0
2011-07-08 10:50:00,86.98,86.99,86.87,86.9,6800.0,65.2555,65.263,65.1729,65.1954,6800.0
2011-07-08 10:55:00,86.93,87.1,86.89,87.04,7100.0,65.2179,65.3455,65.1879,65.3005,7100.0
2011-07-08 11:00:00,87.03,87.04,86.76,86.77,17200.0,65.293,65.3005,65.0904,65.0979,17200.0
2011-07-08 11:05:00,86.8,86.85,86.67,86.82,17400.0,65.1204,65.1579,65.0229,65.1354,17400.0
2011-07-08 11:10:00,86.81,86.89,86.65,86.7,8700.0,65.1279,65.1879,65.0079,65.0454,8700.0
2011-07-08 11:15:00,86.66,86.76,86.58,86.72,10800.0,65.0154,65.0904,64.9554,65.0604,10800.0
2011-07-08 11:20:00,86.74,86.75,86.69,86.72,15500.0,65.0754,65.0829,65.0379,65.0604,15500.0
2011-07-08 11:25:00,86.71,86.79,86.69,86.71,6300.0,65.0529,65.1129,65.0379,65.0529,6300.0
2011-07-08 11:30:00,86.69,86.69,86.5,86.63,5000.0,65.0379,65.0379,64.8953,64.9929,5000.0
2011-07-08 11:35:00,86.64,86.91,86.64,86.9,2600.0,65.0004,65.2029,65.0004,65.1954,2600.0
2011-07-08 11:40:00,86.86,86.88,86.76,86.84,2600.0,65.1654,65.1804,65.0904,65.1504,2600.0
2011-07-08 11:45:00,86.88,86.96,86.83,86.89,5400.0,65.1804,65.2405,65.1429,65.1879,5400.0
2011-07-08 11:50:00,86.95,87.14,86.92,87.05,18500.0,65.233,65.3755,65.2104,65.308,18500.0
2011-07-08 11:55:00,87.07,87.19,87.01,87.17,7600.0,65.323,65.413,65.278,65.398,7600.0
2011-07-08 12:00:00,87.14,87.19,87.07,87.14,2700.0,65.3755,65.413,65.323,65.3755,2700.0
2011-07-08 12:05:00,87.08,87.22,87.05,87.09,4000.0,65.3305,65.4355,65.308,65.338,4000.0
2011-07-08 12:10:00,87.07,87.11,87.01,87.01,2400.0,65.323,65.353,65.278,65.278,2400.0
2011-07-08 12:15:00,87.0,87.03,86.91,86.94,4500.0,65.2705,65.293,65.2029,65.2255,4500.0
2011-07-08 12:20:00,86.95,87.06,86.95,87.0,5600.0,65.233,65.3155,65.233,65.2705,5600.0
2011-07-08 12:25:00,87.03,87.03,86.86,86.99,3900.0,65.293,65.293,65.1654,65.263,3900.0
2011-07-08 12:30:00,87.01,87.08,87.01,87.08,5000.0,65.278,65.3305,65.278,65.3305,5000.0
2011-07-08 12:35:00,87.08,87.32,86.88,87.22,58100.0,65.3305,65.5105,65.1804,65.4355,58100.0
2011-07-08 12:40:00,87.22,87.22,87.02,87.13,36900.0,65.4355,65.4355,65.2855,65.368,36900.0
2011-07-08 12:45:00,87.15,87.45,87.15,87.34,27600.0,65.383,65.6081,65.383,65.5255,27600.0
2011-07-08 12:50:00,87.33,87.4,87.2,87.39,19800.0,65.518,65.5706,65.4205,65.5631,19800.0
2011-07-08 12:55:00,87.42,87.42,87.35,87.36,4800.0,65.5856,65.5856,65.533,65.5406,4800.0
2011-07-08 13:00:00,87.36,87.37,87.29,87.3,3300.0,65.5406,65.5481,65.488,65.4955,3300.0
2011-07-08 13:05:00,87.33,87.45,87.33,87.44,7200.0,65.518,65.6081,65.518,65.6006,7200.0
2011-07-08 13:10:00,87.43,87.43,87.31,87.32,13300.0,65.5931,65.5931,65.503,65.5105,13300.0
2011-07-08 13:15:00,87.27,87.27,87.17,87.22,5300.0,65.473,65.473,65.398,65.4355,5300.0
2011-07-08 13:20:00,87.22,87.3,87.19,87.27,9000.0,65.4355,65.4955,65.413,65.473,9000.0
2011-07-08 13:25:00,87.28,87.48,87.24,87.44,4400.0,65.4805,65.6306,65.4505,65.6006,4400.0
2011-07-08 13:30:00,87.48,87.57,87.47,87.55,6100.0,65.6306,65.6981,65.6231,65.6831,6100.0
2011-07-08 13:35:00,87.58,87.63,87.5,87.54,7000.0,65.7056,65.7431,65.6456,65.6756,7000.0
2011-07-08 13:40:00,87.54,87.62,87.5,87.51,5900.0,65.6756,65.7356,65.6456,65.6531,5900.0
2011-07-08 13:45:00,87.51,87.51,87.39,87.39,2200.0,65.6531,65.6531,65.5631,65.5631,2200.0
2011-07-08 13:50:00,87.39,87.52,87.39,87.52,5800.0,65.5631,65.6606,65.5631,65.6606,5800.0
2011-07-08 13:55:00,87.54,87.54,87.42,87.5,4200.0,65.6756,65.6756,65.5856,65.6456,4200.0
2011-07-08 14:00:00,87.49,87.53,87.41,87.41,3900.0,65.6381,65.6681,65.5781,65.5781,3900.0
2011-07-08 14:05:00,87.42,87.56,87.42,87.54,3800.0,65.5856,65.6906,65.5856,65.6756,3800.0
2011-07-08 14:10:00,87.53,87.54,87.48,87.54,2500.0,65.6681,65.6756,65.6306,65.6756,2500.0
2011-07-08 14:15:00,87.5,87.5,87.34,87.45,3000.0,65.6456,65.6456,65.5255,65.6081,3000.0
2011-07-08 14:20:00,87.39,87.39,87.27,87.29,8000.0,65.5631,65.5631,65.473,65.488,8000.0
2011-07-08 14:25:00,87.3,87.34,87.25,87.34,4500.0,65.4955,65.5255,65.458,65.5255,4500.0
2011-07-08 14:30:00,87.34,87.41,87.27,87.31,25900.0,65.5255,65.5781,65.473,65.503,25900.0
2011-07-08 14:35:00,87.29,87.29,87.14,87.18,17400.0,65.488,65.488,65.3755,65.4055,17400.0
2011-07-08 14:40:00,87.18,87.25,87.13,87.17,12800.0,65.4055,65.458,65.368,65.398,12800.0
2011-07-08 14:45:00,87.17,87.25,87.13,87.24,13900.0,65.398,65.458,65.368,65.4505,13900.0
2011-07-08 14:50:00,87.23,87.28,87.19,87.25,11500.0,65.443,65.4805,65.413,65.458,11500.0
2011-07-08 14:55:00,87.28,87.28,87.19,87.27,7200.0,65.4805,65.4805,65.413,65.473,7200.0
2011-07-08 15:00:00,87.27,87.33,87.2,87.31,29700.0,65.473,65.518,65.4205,65.503,29700.0
2011-07-08 15:05:00,87.33,87.39,87.26,87.31,27000.0,65.518,65.5631,65.4655,65.503,27000.0
2011-07-08 15:10:00,87.33,87.4,87.27,87.4,6800.0,65.518,65.5706,65.473,65.5706,6800.0
2011-07-08 15:15:00,87.38,87.42,87.33,87.36,8500.0,65.5556,65.5856,65.518,65.5406,8500.0
2011-07-08 15:20:00,87.37,87.4,87.32,87.34,12100.0,65.5481,65.5706,65.5105,65.5255,12100.0
2011-07-08 15:25:00,87.34,87.41,87.33,87.38,6800.0,65.5255,65.5781,65.518,65.5556,6800.0
2011-07-08 15:30:00,87.37,87.64,87.37,87.63,13900.0,65.5481,65.7506,65.5481,65.7431,13900.0
2011-07-08 15:35:00,87.63,87.79,87.62,87.71,12500.0,65.7431,65.8632,65.7356,65.8031,12500.0
2011-07-08 15:40:00,87.71,87.74,87.65,87.69,12800.0,65.8031,65.8256,65.7581,65.7881,12800.0
2011-07-08 15:45:00,87.71,87.73,87.62,87.68,17500.0,65.8031,65.8181,65.7356,65.7806,17500.0
2011-07-08 15:50:00,87.69,87.72,87.61,87.71,17100.0,65.7881,65.8106,65.7281,65.8031,17100.0
2011-07-08 15:55:00,87.71,87.74,87.64,87.68,39300.0,65.8031,65.8256,65.7506,65.7806,39300.0
2011-07-11 09:30:00,86.27,86.38,86.2,86.27,12700.0,64.7228,64.8053,64.6703,64.7228,12700.0
2011-07-11 09:35:00,86.27,86.33,86.17,86.33,1800.0,64.7228,64.7678,64.6478,64.7678,1800.0
2011-07-11 09:40:00,86.34,86.38,86.08,86.38,13700.0,64.7753,64.8053,64.5802,64.8053,13700.0
2011-07-11 09:45:00,86.25,86.26,86.08,86.17,8600.0,64.7078,64.7153,64.5802,64.6478,8600.0
2011-07-11 09:50:00,86.17,86.36,86.13,86.31,18000.0,64.6478,64.7903,64.6178,64.7528,18000.0
2011-07-11 09:55:00,86.35,86.4,86.1,86.1,18600.0,64.7828,64.8203,64.5953,64.5953,18600.0
2011-07-11 10:00:00,86.06,86.18,85.96,85.96,11400.0,64.5652,64.6553,64.4902,64.4902,11400.0
2011-07-11 10:05:00,85.96,86.09,85.85,85.86,7600.0,64.4902,64.5878,64.4077,64.4152,7600.0
2011-07-11 10:10:00,85.84,85.88,85.68,85.88,5000.0,64.4002,64.4302,64.2802,64.4302,5000.0
2011-07-11 10:15:00,85.92,85.96,85.58,85.62,5700.0,64.4602,64.4902,64.2051,64.2351,5700.0
2011-07-11 10:20:00,85.66,85.7,85.49,85.69,8300.0,64.2652,64.2952,64.1376,64.2877,8300.0
2011-07-11 10:25:00,85.66,85.66,85.41,85.6,5900.0,64.2652,64.2652,64.0776,64.2201,5900.0
2011-07-11 10:30:00,85.55,85.55,85.37,85.37,6200.0,64.1826,64.1826,64.0476,64.0476,6200.0
2011-07-11 10:35:00,85.37,85.37,85.17,85.19,12500.0,64.0476,64.0476,63.8975,63.9125,12500.0
2011-07-11 10:40:00,85.16,85.16,85.03,85.07,9500.0,63.89,63.89,63.7925,63.8225,9500.0
2011-07-11 10:45:00,85.06,85.12,85.02,85.07,7700.0,63.815,63.86,63.785,63.8225,7700.0
2011-07-11 10:50:00,85.06,85.13,85.02,85.07,9400.0,63.815,63.8675,63.785,63.8225,9400.0
2011-07-11 10:55:00,85.07,85.14,85.01,85.07,15900.0,63.8225,63.875,63.7775,63.8225,15900.0
2011-07-11 11:00:00,85.07,85.09,84.9,84.98,13100.0,63.8225,63.8375,63.695,63.755,13100.0
2011-07-11 11:05:00,84.98,85.3,84.98,85.3,4200.0,63.755,63.9951,63.755,63.9951,4200.0
2011-07-11 11:10:00,85.37,85.49,85.34,85.49,9000.0,64.0476,64.1376,64.0251,64.1376,9000.0
2011-07-11 11:15:00,85.48,85.59,85.43,85.59,4400.0,64.1301,64.2126,64.0926,64.2126,4400.0
2011-07-11 11:20:00,85.58,85.75,85.55,85.7,7800.0,64.2051,64.3327,64.1826,64.2952,7800.0
2011-07-11 11:25:00,85.69,85.79,85.64,85.79,4300.0,64.2877,64.3627,64.2501,64.3627,4300.0
2011-07-11 11:30:00,85.84,85.93,85.73,85.89,4700.0,64.4002,64.4677,64.3177,64.4377,4700.0
2011-07-11 11:35:00,85.89,85.89,85.77,85.78,3100.0,64.4377,64.4377,64.3477,64.3552,3100.0
2011-07-11 11:40:00,85.81,85.83,85.7,85.76,4700.0,64.3777,64.3927,64.2952,64.3402,4700.0
2011-07-11 11:45:00,85.79,85.81,85.74,85.78,4100.0,64.3627,64.3777,64.3252,64.3552,4100.0
2011-07-11 11:50:00,85.74,85.88,85.74,85.88,1700.0,64.3252,64.4302,64.3252,64.4302,1700.0
2011-07-11 11:55:00,85.79,85.86,85.73,85.74,2600.0,64.3627,64.4152,64.3177,64.3252,2600.0
2011-07-11 12:00:00,85.72,85.72,85.65,85.69,900.0,64.3102,64.3102,64.2576,64.2877,900.0
2011-07-11 12:05:00,85.67,85.72,85.67,85.72,1300.0,64.2727,64.3102,64.2727,64.3102,1300.0
2011-07-11 12:10:00,85.73,85.73,85.61,85.61,1900.0,64.3177,64.3177,64.2276,64.2276,1900.0
2011-07-11 12:15:00,85.59,85.76,85.58,85.76,2600.0,64.2126,64.3402,64.2051,64.3402,2600.0
2011-07-11 12:20:00,85.83,85.9,85.8,85.8,8800.0,64.3927,64.4452,64.3702,64.3702,8800.0
2011-07-11 12:25:00,85.84,85.92,85.84,85.91,2900.0,64.4002,64.4602,64.4002,64.4527,2900.0
2011-07-11 12:30:00,85.88,85.88,85.81,85.82,6600.0,64.4302,64.4302,64.3777,64.3852,6600.0
2011-07-11 12:35:00,85.81,85.82,85.72,85.76,2300.0,64.3777,64.3852,64.3102,64.3402,2300.0
2011-07-11 12:40:00,85.72,85.89,85.72,85.86,5000.0,64.3102,64.4377,64.3102,64.4152,5000.0
2011-07-11 12:45:00,85.85,85.85,85.64,85.64,4700.0,64.4077,64.4077,64.2501,64.2501,4700.0
2011-07-11 12:50:00,85.63,85.72,85.63,85.72,1500.0,64.2426,64.3102,64.2426,64.3102,1500.0
2011-07-11 12:55:00,85.72,85.72,85.7,85.7,400.0,64.3102,64.3102,64.2952,64.2952,400.0
2011-07-11 13:00:00,85.73,85.75,85.7,85.74,1000.0,64.3177,64.3327,64.2952,64.3252,1000.0
2011-07-11 13:05:00,85.73,85.75,85.68,85.68,1600.0,64.3177,64.3327,64.2802,64.2802,1600.0
2011-07-11 13:10:00,85.7,85.71,85.63,85.66,1400.0,64.2952,64.3027,64.2426,64.2652,1400.0
2011-07-11 13:15:00,85.64,85.64,85.39,85.41,3100.0,64.2501,64.2501,64.0626,64.0776,3100.0
2011-07-11 13:20:00,85.41,85.53,85.41,85.49,3600.0,64.0776,64.1676,64.0776,64.1376,3600.0
2011-07-11 13:25:00,85.49,85.49,85.43,85.45,3000.0,64.1376,64.1376,64.0926,64.1076,3000.0
2011-07-11 13:30:00,85.49,85.66,85.48,85.58,4200.0,64.1376,64.2652,64.1301,64.2051,4200.0
2011-07-11 13:35:00,85.57,85.58,85.51,85.56,2500.0,64.1976,64.2051,64.1526,64.1901,2500.0
2011-07-11 13:40:00,85.56,85.57,85.47,85.49,1900.0,64.1901,64.1976,64.1226,64.1376,1900.0
2011-07-11 13:45:00,85.5,85.64,85.49,85.64,4400.0,64.1451,64.2501,64.1376,64.2501,4400.0
2011-07-11 13:50:00,85.66,85.71,85.62,85.68,2200.0,64.2652,64.3027,64.2351,64.2802,2200.0
2011-07-11 13:55:00,85.66,85.83,85.62,85.83,4700.0,64.2652,64.3927,64.2351,64.3927,4700.0
2011-07-11 14:00:00,85.8,85.8,85.7,85.7,3200.0,64.3702,64.3702,64.2952,64.2952,3200.0
2011-07-11 14:05:00,85.67,85.68,85.64,85.66,2000.0,64.2727,64.2802,64.2501,64.2652,2000.0
2011-07-11 14:10:00,85.66,85.68,85.6,85.6,3100.0,64.2652,64.2802,64.2201,64.2201,3100.0
2011-07-11 14:15:00,85.58,85.58,85.43,85.46,4300.0,64.2051,64.2051,64.0926,64.1151,4300.0
2011-07-11 14:20:00,85.42,85.52,85.36,85.37,4600.0,64.0851,64.1601,64.0401,64.0476,4600.0
2011-07-11 14:25:00,85.33,85.41,85.32,85.38,4000.0,64.0176,64.0776,64.0101,64.0551,4000.0
2011-07-11 14:30:00,85.37,85.37,85.14,85.23,3300.0,64.0476,64.0476,63.875,63.9425,3300.0
2011-07-11 14:35:00,85.27,85.5,85.27,85.5,4700.0,63.9726,64.1451,63.9726,64.1451,4700.0
2011-07-11 14:40:00,85.49,85.53,85.45,85.53,6600.0,64.1376,64.1676,64.1076,64.1676,6600.0
2011-07-11 14:45:00,85.52,85.52,85.46,85.46,4600.0,64.1601,64.1601,64.1151,64.1151,4600.0
2011-07-11 14:50:00,85.41,85.51,85.33,85.42,9200.0,64.0776,64.1526,64.0176,64.0851,9200.0
2011-07-11 14:55:00,85.39,85.41,85.36,85.39,2600.0,64.0626,64.0776,64.0401,64.0626,2600.0
2011-07-11 15:00:00,85.4,85.54,85.4,85.46,6000.0,64.0701,64.1751,64.0701,64.1151,6000.0
2011-07-11 15:05:00,85.45,85.45,85.27,85.27,4400.0,64.1076,64.1076,63.9726,63.9726,4400.0
2011-07-11 15:10:00,85.28,85.37,85.28,85.37,4700.0,63.9801,64.0476,63.9801,64.0476,4700.0
2011-07-11 15:15:00,85.34,85.39,85.28,85.28,6500.0,64.0251,64.0626,63.9801,63.9801,6500.0
2011-07-11 15:20:00,85.29,85.45,85.28,85.36,9200.0,63.9876,64.1076,63.9801,64.0401,9200.0
2011-07-11 15:25:00,85.34,85.55,85.28,85.55,8100.0,64.0251,64.1826,63.9801,64.1826,8100.0
2011-07-11 15:30:00,85.55,85.6,85.51,85.52,14000.0,64.1826,64.2201,64.1526,64.1601,14000.0
2011-07-11 15:35:00,85.54,85.59,85.4,85.47,15500.0,64.1751,64.2126,64.0701,64.1226,15500.0
2011-07-11 15:40:00,85.49,85.63,85.47,85.58,16400.0,64.1376,64.2426,64.1226,64.2051,16400.0
2011-07-11 15:45:00,85.57,85.6,85.42,85.45,25800.0,64.1976,64.2201,64.0851,64.1076,25800.0
2011-07-11 15:50:00,85.45,85.51,85.36,85.5,27900.0,64.1076,64.1526,64.0401,64.1451,27900.0
2011-07-11 15:55:00,85.51,85.66,85.51,85.58,31100.0,64.1526,64.2652,64.1526,64.2051,31100.0
2011-07-12 09:30:00,84.98,85.43,84.97,85.39,21800.0,63.755,64.0926,63.7475,64.0626,21800.0
2011-07-12 09:35:00,85.44,85.44,85.05,85.41,6800.0,64.1001,64.1001,63.8075,64.0776,6800.0
2011-07-12 09:40:00,85.46,85.66,85.28,85.39,36700.0,64.1151,64.2652,63.9801,64.0626,36700.0
2011-07-12 09:45:00,85.32,85.42,84.85,84.95,27200.0,64.0101,64.0851,63.6575,63.7325,27200.0
2011-07-12 09:50:00,84.98,85.01,84.47,84.47,9500.0,63.755,63.7775,63.3724,63.3724,9500.0
2011-07-12 09:55:00,84.47,84.83,84.41,84.83,13300.0,63.3724,63.6425,63.3274,63.6425,13300.0
2011-07-12 10:00:00,84.81,84.85,84.68,84.76,29800.0,63.6275,63.6575,63.5299,63.5899,29800.0
2011-07-12 10:05:00,84.76,84.76,84.61,84.7,21500.0,63.5899,63.5899,63.4774,63.5449,21500.0
2011-07-12 10:10:00,84.69,84.72,84.48,84.54,8600.0,63.5374,63.5599,63.3799,63.4249,8600.0
2011-07-12 10:15:00,84.55,84.67,84.52,84.54,11700.0,63.4324,63.5224,63.4099,63.4249,11700.0
2011-07-12 10:20:00,84.56,84.59,84.28,84.31,26700.0,63.4399,63.4624,63.2298,63.2523,26700.0
2011-07-12 10:25:00,84.33,84.51,84.27,84.5,8600.0,63.2673,63.4024,63.2223,63.3949,8600.0
2011-07-12 10:30:00,84.46,84.46,84.14,84.26,20500.0,63.3649,63.3649,63.1248,63.2148,20500.0
2011-07-12 10:35:00,84.24,84.31,84.04,84.08,63300.0,63.1998,63.2523,63.0498,63.0798,63300.0
2011-07-12 10:40:00,84.12,84.13,84.04,84.05,9100.0,63.1098,63.1173,63.0498,63.0573,9100.0
2011-07-12 10:45:00,84.05,84.13,83.81,83.83,37300.0,63.0573,63.1173,62.8772,62.8922,37300.0
2011-07-12 10:50:00,83.86,83.86,83.63,83.81,13600.0,62.9147,62.9147,62.7422,62.8772,13600.0
2011-07-12 10:55:00,83.75,83.78,83.64,83.69,8500.0,62.8322,62.8547,62.7497,62.7872,8500.0
2011-07-12 11:00:00,83.68,83.81,83.66,83.7,12000.0,62.7797,62.8772,62.7647,62.7947,12000.0
2011-07-12 11:05:00,83.69,83.71,83.47,83.52,29600.0,62.7872,62.8022,62.6221,62.6596,29600.0
2011-07-12 11:10:00,83.52,83.65,83.5,83.56,16100.0,62.6596,62.7572,62.6446,62.6897,16100.0
2011-07-12 11:15:00,83.52,83.66,83.52,83.54,25700.0,62.6596,62.7647,62.6596,62.6747,25700.0
2011-07-12 11:20:00,83.6,83.85,83.59,83.82,30900.0,62.7197,62.9072,62.7122,62.8847,30900.0
2011-07-12 11:25:00,83.88,83.89,83.77,83.86,13300.0,62.9297,62.9372,62.8472,62.9147,13300.0
2011-07-12 11:30:00,83.86,83.94,83.81,83.85,13100.0,62.9147,62.9747,62.8772,62.9072,13100.0
2011-07-12 11:35:00,83.84,83.88,83.8,83.8,4000.0,62.8997,62.9297,62.8697,62.8697,4000.0
2011-07-12 11:40:00,83.81,84.01,83.79,83.99,12000.0,62.8772,63.0273,62.8622,63.0123,12000.0
2011-07-12 11:45:00,83.97,84.1,83.96,83.97,4600.0,62.9973,63.0948,62.9898,62.9973,4600.0
2011-07-12 11:50:00,83.94,83.97,83.83,83.84,10600.0,62.9747,62.9973,62.8922,62.8997,10600.0
2011-07-12 11:55:00,83.83,83.88,83.73,83.79,4900.0,62.8922,62.9297,62.8172,62.8622,4900.0
2011-07-12 12:00:00,83.81,83.91,83.74,83.8,8100.0,62.8772,62.9522,62.8247,62.8697,8100.0
2011-07-12 12:05:00,83.79,83.97,83.79,83.94,5700.0,62.8622,62.9973,62.8622,62.9747,5700.0
2011-07-12 12:10:00,83.95,83.97,83.86,83.88,9200.0,62.9822,62.9973,62.9147,62.9297,9200.0
2011-07-12 12:15:00,83.88,83.9,83.78,83.84,6200.0,62.9297,62.9447,62.8547,62.8997,6200.0
2011-07-12 12:20:00,83.84,83.91,83.8,83.88,7800.0,62.8997,62.9522,62.8697,62.9297,7800.0
2011-07-12 12:25:00,83.88,83.89,83.82,83.86,3600.0,62.9297,62.9372,62.8847,62.9147,3600.0
2011-07-12 12:30:00,83.87,83.93,83.85,83.87,14800.0,62.9222,62.9672,62.9072,62.9222,14800.0
2011-07-12 12:35:00,83.88,83.92,83.79,83.8,16300.0,62.9297,62.9597,62.8622,62.8697,16300.0
2011-07-12 12:40:00,83.8,83.84,83.73,83.74,8300.0,62.8697,62.8997,62.8172,62.8247,8300.0
2011-07-12 12:45:00,83.7,83.82,83.7,83.8,7600.0,62.7947,62.8847,62.7947,62.8697,7600.0
2011-07-12 12:50:00,83.78,83.8,83.72,83.72,7000.0,62.8547,62.8697,62.8097,62.8097,7000.0
2011-07-12 12:55:00,83.73,83.85,83.73,83.85,6700.0,62.8172,62.9072,62.8172,62.9072,6700.0
2011-07-12 13:00:00,83.88,83.88,83.82,83.88,7200.0,62.9297,62.9297,62.8847,62.9297,7200.0
2011-07-12 13:05:00,83.88,83.98,83.88,83.96,6100.0,62.9297,63.0048,62.9297,62.9898,6100.0
2011-07-12 13:10:00,83.98,84.05,83.98,84.02,4500.0,63.0048,63.0573,63.0048,63.0348,4500.0
2011-07-12 13:15:00,83.98,83.98,83.81,83.9,8200.0,63.0048,63.0048,62.8772,62.9447,8200.0
2011-07-12 13:20:00,83.93,84.0,83.9,83.94,3600.0,62.9672,63.0198,62.9447,62.9747,3600.0
2011-07-12 13:25:00,83.92,83.94,83.69,83.69,13700.0,62.9597,62.9747,62.7872,62.7872,13700.0
2011-07-12 13:30:00,83.69,83.8,83.66,83.8,6400.0,62.7872,62.8697,62.7647,62.8697,6400.0
2011-07-12 13:35:00,83.81,83.85,83.78,83.83,9100.0,62.8772,62.9072,62.8547,62.8922,9100.0
2011-07-12 13:40:00,83.83,83.84,83.75,83.79,6600.0,62.8922,62.8997,62.8322,62.8622,6600.0
2011-07-12 13:45:00,83.77,83.84,83.75,83.8,5500.0,62.8472,62.8997,62.8322,62.8697,5500.0
2011-07-12 13:50:00,83.82,83.85,83.77,83.77,8600.0,62.8847,62.9072,62.8472,62.8472,8600.0
2011-07-12 13:55:00,83.78,83.85,83.78,83.85,7000.0,62.8547,62.9072,62.8547,62.9072,7000.0
2011-07-12 14:00:00,83.81,84.0,83.76,83.95,13100.0,62.8772,63.0198,62.8397,62.9822,13100.0
2011-07-12 14:05:00,83.92,84.16,83.89,84.09,10600.0,62.9597,63.1398,62.9372,63.0873,10600.0
2011-07-12 14:10:00,84.11,84.42,84.11,84.16,19900.0,63.1023,63.3349,63.1023,63.1398,19900.0
2011-07-12 14:15:00,84.18,84.36,84.18,84.26,15900.0,63.1548,63.2898,63.1548,63.2148,15900.0
2011-07-12 14:20:00,84.3,84.36,84.2,84.23,7500.0,63.2448,63.2898,63.1698,63.1923,7500.0
2011-07-12 14:25:00,84.23,84.24,84.13,84.18,13100.0,63.1923,63.1998,63.1173,63.1548,13100.0
2011-07-12 14:30:00,84.18,84.2,83.95,83.98,6400.0,63.1548,63.1698,62.9822,63.0048,6400.0
2011-07-12 14:35:00,84.02,84.08,83.91,83.97,8200.0,63.0348,63.0798,62.9522,62.9973,8200.0
2011-07-12 14:40:00,83.99,84.1,83.93,83.93,7000.0,63.0123,63.0948,62.9672,62.9672,7000.0
2011-07-12 14:45:00,83.95,84.11,83.93,84.11,6900.0,62.9822,63.1023,62.9672,63.1023,6900.0
2011-07-12 14:50:00,84.13,84.13,83.99,84.01,10500.0,63.1173,63.1173,63.0123,63.0273,10500.0
2011-07-12 14:55:00,84.0,84.03,83.94,84.01,8600.0,63.0198,63.0423,62.9747,63.0273,8600.0
2011-07-12 15:00:00,84.01,84.11,84.01,84.11,12200.0,63.0273,63.1023,63.0273,63.1023,12200.0
2011-07-12 15:05:00,84.1,84.12,83.99,84.04,12200.0,63.0948,63.1098,63.0123,63.0498,12200.0
2011-07-12 15:10:00,84.06,84.09,83.83,83.83,11900.0,63.0648,63.0873,62.8922,62.8922,11900.0
2011-07-12 15:15:00,83.82,84.03,83.82,84.03,6800.0,62.8847,63.0423,62.8847,63.0423,6800.0
2011-07-12 15:20:00,84.03,84.1,83.93,84.02,22900.0,63.0423,63.0948,62.9672,63.0348,22900.0
2011-07-12 15:25:00,84.01,84.01,83.8,83.94,19800.0,63.0273,63.0273,62.8697,62.9747,19800.0
2011-07-12 15:30:00,83.95,83.99,83.85,83.85,18900.0,62.9822,63.0123,62.9072,62.9072,18900.0
2011-07-12 15:35:00,83.84,83.88,83.78,83.85,19600.0,62.8997,62.9297,62.8547,62.9072,19600.0
2011-07-12 15:40:00,83.85,83.85,83.7,83.72,33000.0,62.9072,62.9072,62.7947,62.8097,33000.0
2011-07-12 15:45:00,83.7,83.73,83.47,83.47,53600.0,62.7947,62.8172,62.6221,62.6221,53600.0
2011-07-12 15:50:00,83.47,83.79,83.47,83.63,59000.0,62.6221,62.8622,62.6221,62.7422,59000.0
2011-07-12 15:55:00,83.63,83.78,83.61,83.73,64600.0,62.7422,62.8547,62.7272,62.8172,64600.0
2011-07-13 09:30:00,84.04,84.31,84.04,84.19,17900.0,63.0498,63.2523,63.0498,63.1623,17900.0
2011-07-13 09:35:00,84.29,84.57,84.29,84.57,4400.0,63.2373,63.4474,63.2373,63.4474,4400.0
2011-07-13 09:40:00,84.51,84.58,84.49,84.54,3300.0,63.4024,63.4549,63.3874,63.4249,3300.0
2011-07-13 09:45:00,84.49,84.64,84.49,84.51,3700.0,63.3874,63.4999,63.3874,63.4024,3700.0
2011-07-13 09:50:00,84.46,84.46,83.91,83.91,12900.0,63.3649,63.3649,62.9522,62.9522,12900.0
2011-07-13 09:55:00,83.84,83.94,83.69,83.69,6800.0,62.8997,62.9747,62.7872,62.7872,6800.0
2011-07-13 10:00:00,83.65,84.09,83.49,83.8,55400.0,62.7572,63.0873,62.6371,62.8697,55400.0
2011-07-13 10:05:00,83.8,84.32,83.79,84.24,29500.0,62.8697,63.2598,62.8622,63.1998,29500.0
2011-07-13 10:10:00,84.24,84.62,84.22,84.55,11900.0,63.1998,63.4849,63.1848,63.4324,11900.0
2011-07-13 10:15:00,84.57,84.75,84.49,84.65,7600.0,63.4474,63.5824,63.3874,63.5074,7600.0
2011-07-13 10:20:00,84.68,84.75,84.5,84.52,20700.0,63.5299,63.5824,63.3949,63.4099,20700.0
2011-07-13 10:25:00,84.59,84.59,84.27,84.33,29500.0,63.4624,63.4624,63.2223,63.2673,29500.0
2011-07-13 10:30:00,84.31,84.48,84.3,84.46,23600.0,63.2523,63.3799,63.2448,63.3649,23600.0
2011-07-13 10:35:00,84.47,84.51,84.34,84.39,11800.0,63.3724,63.4024,63.2748,63.3124,11800.0
2011-07-13 10:40:00,84.41,84.51,84.34,84.41,13000.0,63.3274,63.4024,63.2748,63.3274,13000.0
2011-07-13 10:45:00,84.43,84.43,84.3,84.3,7800.0,63.3424,63.3424,63.2448,63.2448,7800.0
2011-07-13 10:50:00,84.31,84.41,84.25,84.26,17900.0,63.2523,63.3274,63.2073,63.2148,17900.0
2011-07-13 10:55:00,84.26,84.39,84.25,84.28,9200.0,63.2148,63.3124,63.2073,63.2298,9200.0
2011-07-13 11:00:00,84.29,84.29,84.16,84.23,17200.0,63.2373,63.2373,63.1398,63.1923,17200.0
2011-07-13 11:05:00,84.25,84.33,84.21,84.22,7700.0,63.2073,63.2673,63.1773,63.1848,7700.0
2011-07-13 11:10:00,84.25,84.36,84.24,84.34,7400.0,63.2073,63.2898,63.1998,63.2748,7400.0
2011-07-13 11:15:00,84.36,84.53,84.33,84.5,10600.0,63.2898,63.4174,63.2673,63.3949,10600.0
2011-07-13 11:20:00,84.5,84.57,84.45,84.5,6200.0,63.3949,63.4474,63.3574,63.3949,6200.0
2011-07-13 11:25:00,84.5,84.61,84.45,84.57,6400.0,63.3949,63.4774,63.3574,63.4474,6400.0
2011-07-13 11:30:00,84.53,84.55,84.34,84.44,4600.0,63.4174,63.4324,63.2748,63.3499,4600.0
2011-07-13 11:35:00,84.41,84.47,84.36,84.38,4200.0,63.3274,63.3724,63.2898,63.3048,4200.0
2011-07-13 11:40:00,84.41,84.42,84.27,84.4,4600.0,63.3274,63.3349,63.2223,63.3199,4600.0
2011-07-13 11:45:00,84.41,84.41,84.27,84.31,2400.0,63.3274,63.3274,63.2223,63.2523,2400.0
2011-07-13 11:50:00,84.24,84.32,84.17,84.32,4000.0,63.1998,63.2598,63.1473,63.2598,4000.0
2011-07-13 11:55:00,84.35,84.42,84.35,84.41,4100.0,63.2823,63.3349,63.2823,63.3274,4100.0
2011-07-13 12:00:00,84.45,84.46,84.37,84.44,4500.0,63.3574,63.3649,63.2973,63.3499,4500.0
2011-07-13 12:05:00,84.4,84.5,84.37,84.5,5000.0,63.3199,63.3949,63.2973,63.3949,5000.0
2011-07-13 12:10:00,84.51,84.57,84.51,84.55,6800.0,63.4024,63.4474,63.4024,63.4324,6800.0
2011-07-13 12:15:00,84.52,84.57,84.5,84.55,5600.0,63.4099,63.4474,63.3949,63.4324,5600.0
2011-07-13 12:20:00,84.53,84.55,84.5,84.54,3600.0,63.4174,63.4324,63.3949,63.4249,3600.0
2011-07-13 12:25:00,84.58,84.58,84.46,84.46,7600.0,63.4549,63.4549,63.3649,63.3649,7600.0
2011-07-13 12:30:00,84.47,84.53,84.47,84.52,1500.0,63.3724,63.4174,63.3724,63.4099,1500.0
2011-07-13 12:35:00,84.49,84.5,84.44,84.46,2400.0,63.3874,63.3949,63.3499,63.3649,2400.0
2011-07-13 12:40:00,84.47,84.53,84.47,84.49,2000.0,63.3724,63.4174,63.3724,63.3874,2000.0
2011-07-13 12:45:00,84.4,84.61,84.33,84.56,8200.0,63.3199,63.4774,63.2673,63.4399,8200.0
2011-07-13 12:50:00,84.53,84.55,84.49,84.55,2200.0,63.4174,63.4324,63.3874,63.4324,2200.0
2011-07-13 12:55:00,84.51,84.53,84.48,84.53,700.0,63.4024,63.4174,63.3799,63.4174,700.0
2011-07-13 13:00:00,84.5,84.53,84.34,84.39,4300.0,63.3949,63.4174,63.2748,63.3124,4300.0
2011-07-13 13:05:00,84.41,84.44,84.35,84.36,4200.0,63.3274,63.3499,63.2823,63.2898,4200.0
2011-07-13 13:10:00,84.38,84.43,84.34,84.37,4700.0,63.3048,63.3424,63.2748,63.2973,4700.0
2011-07-13 13:15:00,84.39,84.39,84.25,84.3,2100.0,63.3124,63.3124,63.2073,63.2448,2100.0
2011-07-13 13:20:00,84.34,84.42,84.29,84.41,4100.0,63.2748,63.3349,63.2373,63.3274,4100.0
2011-07-13 13:25:00,84.4,84.42,84.35,84.42,2100.0,63.3199,63.3349,63.2823,63.3349,2100.0
2011-07-13 13:30:00,84.36,84.53,84.36,84.5,4700.0,63.2898,63.4174,63.2898,63.3949,4700.0
2011-07-13 13:35:00,84.49,84.64,84.49,84.63,5700.0,63.3874,63.4999,63.3874,63.4924,5700.0
2011-07-13 13:40:00,84.64,84.64,84.57,84.57,2300.0,63.4999,63.4999,63.4474,63.4474,2300.0
2011-07-13 13:45:00,84.6,84.6,84.54,84.54,1400.0,63.4699,63.4699,63.4249,63.4249,1400.0
2011-07-13 13:50:00,84.52,84.56,84.36,84.36,6900.0,63.4099,63.4399,63.2898,63.2898,6900.0
2011-07-13 13:55:00,84.32,84.39,84.29,84.37,3000.0,63.2598,63.3124,63.2373,63.2973,3000.0
2011-07-13 14:00:00,84.36,84.47,84.3,84.47,4900.0,63.2898,63.3724,63.2448,63.3724,4900.0
2011-07-13 14:05:00,84.49,84.52,84.43,84.45,3300.0,63.3874,63.4099,63.3424,63.3574,3300.0
2011-07-13 14:10:00,84.44,84.44,84.27,84.3,3300.0,63.3499,63.3499,63.2223,63.2448,3300.0
2011-07-13 14:15:00,84.3,84.36,84.15,84.22,10100.0,63.2448,63.2898,63.1323,63.1848,10100.0
2011-07-13 14:20:00,84.22,84.22,83.93,83.93,7200.0,63.1848,63.1848,62.9672,62.9672,7200.0
2011-07-13 14:25:00,83.91,84.06,83.88,84.06,5900.0,62.9522,63.0648,62.9297,63.0648,5900.0
2011-07-13 14:30:00,84.05,84.2,84.05,84.16,5900.0,63.0573,63.1698,63.0573,63.1398,5900.0
2011-07-13 14:35:00,84.17,84.32,84.14,84.31,7100.0,63.1473,63.2598,63.1248,63.2523,7100.0
2011-07-13 14:40:00,84.29,84.29,84.12,84.15,17000.0,63.2373,63.2373,63.1098,63.1323,17000.0
2011-07-13 14:45:00,84.15,84.27,84.11,84.15,13900.0,63.1323,63.2223,63.1023,63.1323,13900.0
2011-07-13 14:50:00,84.15,84.36,84.15,84.31,17300.0,63.1323,63.2898,63.1323,63.2523,17300.0
2011-07-13 14:55:00,84.32,84.32,84.17,84.26,6900.0,63.2598,63.2598,63.1473,63.2148,6900.0
2011-07-13 15:00:00,84.27,84.33,84.09,84.13,11200.0,63.2223,63.2673,63.0873,63.1173,11200.0
2011-07-13 15:05:00,84.16,84.18,84.0,84.07,9300.0,63.1398,63.1548,63.0198,63.0723,9300.0
2011-07-13 15:10:00,84.07,84.13,83.72,83.72,10500.0,63.0723,63.1173,62.8097,62.8097,10500.0
2011-07-13 15:15:00,83.74,83.87,83.6,83.65,7200.0,62.8247,62.9222,62.7197,62.7572,7200.0
2011-07-13 15:20:00,83.59,83.68,83.5,83.65,12800.0,62.7122,62.7797,62.6446,62.7572,12800.0
2011-07-13 15:25:00,83.65,83.82,83.64,83.76,7700.0,62.7572,62.8847,62.7497,62.8397,7700.0
2011-07-13 15:30:00,83.77,83.77,83.55,83.58,22300.0,62.8472,62.8472,62.6822,62.7047,22300.0
2011-07-13 15:35:00,83.58,83.72,83.58,83.59,16900.0,62.7047,62.8097,62.7047,62.7122,16900.0
2011-07-13 15:40:00,83.58,83.58,83.41,83.49,17200.0,62.7047,62.7047,62.5771,62.6371,17200.0
2011-07-13 15:45:00,83.5,83.57,83.35,83.47,37600.0,62.6446,62.6972,62.5321,62.6221,37600.0
2011-07-13 15:50:00,83.47,83.66,83.43,83.62,24300.0,62.6221,62.7647,62.5921,62.7347,24300.0
2011-07-13 15:55:00,83.63,83.64,83.54,83.58,36500.0,62.7422,62.7497,62.6747,62.7047,36500.0
2011-07-14 09:30:00,83.81,83.91,83.36,83.51,26900.0,62.8772,62.9522,62.5396,62.6521,26900.0
2011-07-14 09:35:00,83.58,83.58,83.26,83.49,29100.0,62.7047,62.7047,62.4646,62.6371,29100.0
2011-07-14 09:40:00,83.44,83.79,83.44,83.49,13400.0,62.5996,62.8622,62.5996,62.6371,13400.0
2011-07-14 09:45:00,83.57,83.66,83.37,83.44,5700.0,62.6972,62.7647,62.5471,62.5996,5700.0
2011-07-14 09:50:00,83.54,83.97,83.54,83.97,13100.0,62.6747,62.9973,62.6747,62.9973,13100.0
2011-07-14 09:55:00,83.96,84.02,83.65,83.71,26900.0,62.9898,63.0348,62.7572,62.8022,26900.0
2011-07-14 10:00:00,83.73,83.84,83.58,83.6,7000.0,62.8172,62.8997,62.7047,62.7197,7000.0
2011-07-14 10:05:00,83.68,83.78,83.55,83.57,31100.0,62.7797,62.8547,62.6822,62.6972,31100.0
2011-07-14 10:10:00,83.56,83.58,83.25,83.45,17000.0,62.6897,62.7047,62.4571,62.6071,17000.0
2011-07-14 10:15:00,83.42,83.6,83.42,83.51,11900.0,62.5846,62.7197,62.5846,62.6521,11900.0
2011-07-14 10:20:00,83.48,83.67,83.41,83.53,38900.0,62.6296,62.7722,62.5771,62.6671,38900.0
2011-07-14 10:25:00,83.5,83.73,83.5,83.56,11900.0,62.6446,62.8172,62.6446,62.6897,11900.0
2011-07-14 10:30:00,83.61,83.67,83.37,83.37,9000.0,62.7272,62.7722,62.5471,62.5471,9000.0
2011-07-14 10:35:00,83.38,83.45,83.23,83.33,7500.0,62.5546,62.6071,62.4421,62.5171,7500.0
2011-07-14 10:40:00,83.37,83.38,83.05,83.05,6400.0,62.5471,62.5546,62.307,62.307,6400.0
2011-07-14 10:45:00,83.04,83.04,82.85,82.92,10600.0,62.2995,62.2995,62.157,62.2095,10600.0
2011-07-14 10:50:00,82.86,82.99,82.78,82.89,5300.0,62.1645,62.262,62.1045,62.187,5300.0
2011-07-14 10:55:00,82.86,82.89,82.53,82.63,7500.0,62.1645,62.187,61.9169,61.9919,7500.0
2011-07-14 11:00:00,82.62,82.78,82.62,82.76,7300.0,61.9844,62.1045,61.9844,62.0895,7300.0
2011-07-14 11:05:00,82.75,82.82,82.66,82.76,11600.0,62.082,62.1345,62.0144,62.0895,11600.0
2011-07-14 11:10:00,82.76,82.76,82.6,82.62,4000.0,62.0895,62.0895,61.9694,61.9844,4000.0
2011-07-14 11:15:00,82.65,82.78,82.6,82.78,8200.0,62.0069,62.1045,61.9694,62.1045,8200.0
2011-07-14 11:20:00,82.77,82.85,82.66,82.75,8800.0,62.097,62.157,62.0144,62.082,8800.0
2011-07-14 11:25:00,82.75,82.75,82.65,82.72,8200.0,62.082,62.082,62.0069,62.0595,8200.0
2011-07-14 11:30:00,82.72,82.72,82.36,82.51,11500.0,62.0595,62.0595,61.7894,61.9019,11500.0
2011-07-14 11:35:00,82.51,82.56,82.31,82.41,7600.0,61.9019,61.9394,61.7519,61.8269,7600.0
2011-07-14 11:40:00,82.41,82.65,82.4,82.57,10400.0,61.8269,62.0069,61.8194,61.9469,10400.0
2011-07-14 11:45:00,82.57,82.69,82.54,82.54,6500.0,61.9469,62.037,61.9244,61.9244,6500.0
2011-07-14 11:50:00,82.54,82.59,82.37,82.37,7800.0,61.9244,61.9619,61.7969,61.7969,7800.0
2011-07-14 11:55:00,82.34,82.45,82.32,82.34,21200.0,61.7744,61.8569,61.7594,61.7744,21200.0
2011-07-14 12:00:00,82.36,82.36,82.14,82.24,20400.0,61.7894,61.7894,61.6243,61.6993,20400.0
2011-07-14 12:05:00,82.24,82.36,82.23,82.32,4900.0,61.6993,61.7894,61.6918,61.7594,4900.0
2011-07-14 12:10:00,82.26,82.41,82.23,82.37,5600.0,61.7144,61.8269,61.6918,61.7969,5600.0
2011-07-14 12:15:00,82.4,82.45,81.99,81.99,5900.0,61.8194,61.8569,61.5118,61.5118,5900.0
2011-07-14 12:20:00,81.99,82.06,81.98,81.98,4000.0,61.5118,61.5643,61.5043,61.5043,4000.0
2011-07-14 12:25:00,81.98,82.16,81.97,82.16,6000.0,61.5043,61.6393,61.4968,61.6393,6000.0
2011-07-14 12:30:00,82.15,82.26,82.06,82.22,6300.0,61.6318,61.7144,61.5643,61.6843,6300.0
2011-07-14 12:35:00,82.22,82.26,82.19,82.22,8300.0,61.6843,61.7144,61.6618,61.6843,8300.0
2011-07-14 12:40:00,82.22,82.33,82.21,82.23,10800.0,61.6843,61.7669,61.6768,61.6918,10800.0
2011-07-14 12:45:00,82.21,82.21,81.95,81.98,16000.0,61.6768,61.6768,61.4818,61.5043,16000.0
2011-07-14 12:50:00,81.98,81.98,81.62,81.62,16100.0,61.5043,61.5043,61.2342,61.2342,16100.0
2011-07-14 12:55:00,81.61,81.65,81.54,81.56,16400.0,61.2267,61.2567,61.1742,61.1892,16400.0
2011-07-14 13:00:00,81.55,81.63,81.38,81.38,26800.0,61.1817,61.2417,61.0541,61.0541,26800.0
2011-07-14 13:05:00,81.4,81.58,81.4,81.56,6900.0,61.0691,61.2042,61.0691,61.1892,6900.0
2011-07-14 13:10:00,81.58,81.61,81.37,81.39,7200.0,61.2042,61.2267,61.0466,61.0616,7200.0
2011-07-14 13:15:00,81.39,81.4,81.13,81.14,8800.0,61.0616,61.0691,60.8666,60.8741,8800.0
2011-07-14 13:20:00,81.17,81.21,81.09,81.15,23200.0,60.8966,60.9266,60.8366,60.8816,23200.0
2011-07-14 13:25:00,81.12,81.17,80.94,81.08,55300.0,60.8591,60.8966,60.724,60.8291,55300.0
2011-07-14 13:30:00,81.11,81.69,81.03,81.48,58400.0,60.8516,61.2867,60.7916,61.1292,58400.0
2011-07-14 13:35:00,81.5,81.51,81.01,81.02,46800.0,61.1442,61.1517,60.7766,60.7841,46800.0
2011-07-14 13:40:00,81.02,81.39,81.01,81.16,14600.0,60.7841,61.0616,60.7766,60.8891,14600.0
2011-07-14 13:45:00,81.18,81.25,80.89,80.95,42800.0,60.9041,60.9566,60.6865,60.7315,42800.0
2011-07-14 13:50:00,80.96,81.05,80.85,80.9,11800.0,60.739,60.8066,60.6565,60.694,11800.0
2011-07-14 13:55:00,80.93,81.34,80.88,81.34,11500.0,60.7165,61.0241,60.679,61.0241,11500.0
2011-07-14 14:00:00,81.37,81.55,81.35,81.35,17900.0,61.0466,61.1817,61.0316,61.0316,17900.0
2011-07-14 14:05:00,81.37,81.38,81.22,81.33,15900.0,61.0466,61.0541,60.9341,61.0166,15900.0
2011-07-14 14:10:00,81.32,81.62,81.3,81.52,22700.0,61.0091,61.2342,60.9941,61.1592,22700.0
2011-07-14 14:15:00,81.51,81.67,81.49,81.52,14900.0,61.1517,61.2717,61.1367,61.1592,14900.0
2011-07-14 14:20:00,81.52,81.55,81.27,81.28,23600.0,61.1592,61.1817,60.9716,60.9791,23600.0
2011-07-14 14:25:00,81.29,81.3,81.06,81.1,24300.0,60.9866,60.9941,60.8141,60.8441,24300.0
2011-07-14 14:30:00,81.1,81.16,81.03,81.11,27400.0,60.8441,60.8891,60.7916,60.8516,27400.0
2011-07-14 14:35:00,81.11,81.11,80.87,80.95,23500.0,60.8516,60.8516,60.6715,60.7315,23500.0
2011-07-14 14:40:00,80.95,81.3,80.94,81.26,15600.0,60.7315,60.9941,60.724,60.9641,15600.0
2011-07-14 14:45:00,81.27,81.27,80.88,80.91,31500.0,60.9716,60.9716,60.679,60.7015,31500.0
2011-07-14 14:50:00,80.91,80.91,80.62,80.63,42100.0,60.7015,60.7015,60.484,60.4915,42100.0
2011-07-14 14:55:00,80.64,80.83,80.58,80.81,26300.0,60.499,60.6415,60.454,60.6265,26300.0
2011-07-14 15:00:00,80.81,80.87,80.75,80.77,35700.0,60.6265,60.6715,60.5815,60.5965,35700.0
2011-07-14 15:05:00,80.77,80.81,80.29,80.35,54000.0,60.5965,60.6265,60.2364,60.2814,54000.0
2011-07-14 15:10:00,80.33,80.52,80.26,80.49,37900.0,60.2664,60.4089,60.2139,60.3864,37900.0
2011-07-14 15:15:00,80.5,80.75,80.5,80.75,32500.0,60.3939,60.5815,60.3939,60.5815,32500.0
2011-07-14 15:20:00,80.78,80.88,80.69,80.85,36800.0,60.604,60.679,60.5365,60.6565,36800.0
2011-07-14 15:25:00,80.85,80.91,80.81,80.88,21900.0,60.6565,60.7015,60.6265,60.679,21900.0
2011-07-14 15:30:00,80.87,81.05,80.84,80.98,24400.0,60.6715,60.8066,60.649,60.754,24400.0
2011-07-14 15:35:00,80.95,81.19,80.95,81.06,39900.0,60.7315,60.9116,60.7315,60.8141,39900.0
2011-07-14 15:40:00,81.05,81.15,80.98,80.98,27100.0,60.8066,60.8816,60.754,60.754,27100.0
2011-07-14 15:45:00,80.99,80.99,80.79,80.85,170000.0,60.7616,60.7616,60.6115,60.6565,170000.0
2011-07-14 15:50:00,80.84,80.85,80.62,80.77,59200.0,60.649,60.6565,60.484,60.5965,59200.0
2011-07-14 15:55:00,80.77,80.87,80.76,80.83,96900.0,60.5965,60.6715,60.589,60.6415,96900.0
2011-07-15 09:30:00,81.49,81.63,81.39,81.43,99800.0,61.1367,61.2417,61.0616,61.0917,99800.0
2011-07-15 09:35:00,81.41,81.5,81.12,81.14,6200.0,61.0767,61.1442,60.8591,60.8741,6200.0
2011-07-15 09:40:00,81.11,81.12,80.7,80.74,7500.0,60.8516,60.8591,60.544,60.574,7500.0
2011-07-15 09:45:00,80.68,80.98,80.59,80.98,6500.0,60.529,60.754,60.4615,60.754,6500.0
2011-07-15 09:50:00,80.9,81.01,80.62,80.8,16500.0,60.694,60.7766,60.484,60.619,16500.0
2011-07-15 09:55:00,80.75,80.93,80.52,80.88,13600.0,60.5815,60.7165,60.4089,60.679,13600.0
2011-07-15 10:00:00,80.89,81.33,80.85,81.07,17800.0,60.6865,61.0166,60.6565,60.8216,17800.0
2011-07-15 10:05:00,81.09,81.3,80.77,80.96,16000.0,60.8366,60.9941,60.5965,60.739,16000.0
2011-07-15 10:10:00,81.02,81.02,80.77,80.79,11000.0,60.7841,60.7841,60.5965,60.6115,11000.0
2011-07-15 10:15:00,80.88,80.88,80.54,80.56,9700.0,60.679,60.679,60.4239,60.439,9700.0
2011-07-15 10:20:00,80.59,80.62,80.32,80.55,6500.0,60.4615,60.484,60.2589,60.4314,6500.0
2011-07-15 10:25:00,80.52,80.64,80.41,80.64,8700.0,60.4089,60.499,60.3264,60.499,8700.0
2011-07-15 10:30:00,80.68,80.86,80.62,80.62,40100.0,60.529,60.664,60.484,60.484,40100.0
2011-07-15 10:35:00,80.62,80.69,80.47,80.57,12600.0,60.484,60.5365,60.3714,60.4465,12600.0
2011-07-15 10:40:00,80.56,80.99,80.52,80.91,13200.0,60.439,60.7616,60.4089,60.7015,13200.0
2011-07-15 10:45:00,80.91,80.98,80.77,80.8,22400.0,60.7015,60.754,60.5965,60.619,22400.0
2011-07-15 10:50:00,80.8,80.86,80.75,80.8,7500.0,60.619,60.664,60.5815,60.619,7500.0
2011-07-15 10:55:00,80.8,80.83,80.65,80.76,5900.0,60.619,60.6415,60.5065,60.589,5900.0
2011-07-15 11:00:00,80.8,80.8,80.56,80.66,12100.0,60.619,60.619,60.439,60.514,12100.0
2011-07-15 11:05:00,80.69,80.85,80.69,80.69,10100.0,60.5365,60.6565,60.5365,60.5365,10100.0
2011-07-15 11:10:00,80.72,80.82,80.68,80.74,16400.0,60.559,60.634,60.529,60.574,16400.0
2011-07-15 11:15:00,80.75,80.89,80.73,80.82,22400.0,60.5815,60.6865,60.5665,60.634,22400.0
2011-07-15 11:20:00,80.8,80.85,80.78,80.8,8500.0,60.619,60.6565,60.604,60.619,8500.0
2011-07-15 11:25:00,80.8,80.89,80.79,80.82,7300.0,60.619,60.6865,60.6115,60.634,7300.0
2011-07-15 11:30:00,80.81,80.82,80.74,80.8,4700.0,60.6265,60.634,60.574,60.619,4700.0
2011-07-15 11:35:00,80.78,80.85,80.78,80.78,5300.0,60.604,60.6565,60.604,60.604,5300.0
2011-07-15 11:40:00,80.79,80.83,80.76,80.78,7300.0,60.6115,60.6415,60.589,60.604,7300.0
2011-07-15 11:45:00,80.77,80.84,80.74,80.8,7000.0,60.5965,60.649,60.574,60.619,7000.0
2011-07-15 11:50:00,80.78,80.86,80.76,80.76,15400.0,60.604,60.664,60.589,60.589,15400.0
2011-07-15 11:55:00,80.78,80.81,80.69,80.69,6500.0,60.604,60.6265,60.5365,60.5365,6500.0
2011-07-15 12:00:00,80.76,80.93,80.69,80.9,53600.0,60.589,60.7165,60.5365,60.694,53600.0
2011-07-15 12:05:00,80.94,81.08,80.8,80.8,6800.0,60.724,60.8291,60.619,60.619,6800.0
2011-07-15 12:10:00,80.8,80.97,80.8,80.94,4500.0,60.619,60.7465,60.619,60.724,4500.0
2011-07-15 12:15:00,80.94,80.98,80.73,80.74,6000.0,60.724,60.754,60.5665,60.574,6000.0
2011-07-15 12:20:00,80.73,80.84,80.66,80.69,7100.0,60.5665,60.649,60.514,60.5365,7100.0
2011-07-15 12:25:00,80.71,80.76,80.66,80.74,6500.0,60.5515,60.589,60.514,60.574,6500.0
2011-07-15 12:30:00,80.75,80.81,80.7,80.74,4700.0,60.5815,60.6265,60.544,60.574,4700.0
2011-07-15 12:35:00,80.74,80.77,80.68,80.69,3200.0,60.574,60.5965,60.529,60.5365,3200.0
2011-07-15 12:40:00,80.69,80.76,80.55,80.55,10300.0,60.5365,60.589,60.4314,60.4314,10300.0
2011-07-15 12:45:00,80.58,80.67,80.58,80.6,9200.0,60.454,60.5215,60.454,60.469,9200.0
2011-07-15 12:50:00,80.59,80.63,80.58,80.6,5600.0,60.4615,60.4915,60.454,60.469,5600.0
2011-07-15 12:55:00,80.6,80.74,80.6,80.7,13300.0,60.469,60.574,60.469,60.544,13300.0
2011-07-15 13:00:00,80.7,80.72,80.66,80.72,8000.0,60.544,60.559,60.514,60.559,8000.0
2011-07-15 13:05:00,80.7,80.74,80.7,80.7,6600.0,60.544,60.574,60.544,60.544,6600.0
2011-07-15 13:10:00,80.73,80.73,80.67,80.69,5500.0,60.5665,60.5665,60.5215,60.5365,5500.0
2011-07-15 13:15:00,80.7,80.8,80.7,80.76,6100.0,60.544,60.619,60.544,60.589,6100.0
2011-07-15 13:20:00,80.74,80.81,80.74,80.81,2300.0,60.574,60.6265,60.574,60.6265,2300.0
2011-07-15 13:25:00,80.81,80.87,80.71,80.87,12600.0,60.6265,60.6715,60.5515,60.6715,12600.0
2011-07-15 13:30:00,80.84,80.89,80.76,80.78,3900.0,60.649,60.6865,60.589,60.604,3900.0
2011-07-15 13:35:00,80.81,80.89,80.79,80.86,6600.0,60.6265,60.6865,60.6115,60.664,6600.0
2011-07-15 13:40:00,80.86,80.87,80.79,80.85,5300.0,60.664,60.6715,60.6115,60.6565,5300.0
2011-07-15 13:45:00,80.88,80.9,80.84,80.86,3900.0,60.679,60.694,60.649,60.664,3900.0
2011-07-15 13:50:00,80.84,80.93,80.79,80.88,9000.0,60.649,60.7165,60.6115,60.679,9000.0
2011-07-15 13:55:00,80.87,80.87,80.73,80.78,7500.0,60.6715,60.6715,60.5665,60.604,7500.0
2011-07-15 14:00:00,80.75,80.91,80.75,80.85,15100.0,60.5815,60.7015,60.5815,60.6565,15100.0
2011-07-15 14:05:00,80.84,80.96,80.84,80.96,15800.0,60.649,60.739,60.649,60.739,15800.0
2011-07-15 14:10:00,80.91,81.01,80.9,80.93,31600.0,60.7015,60.7766,60.694,60.7165,31600.0
2011-07-15 14:15:00,80.94,80.97,80.87,80.89,14200.0,60.724,60.7465,60.6715,60.6865,14200.0
2011-07-15 14:20:00,80.87,80.87,80.69,80.69,16800.0,60.6715,60.6715,60.5365,60.5365,16800.0
2011-07-15 14:25:00,80.69,80.71,80.63,80.65,7500.0,60.5365,60.5515,60.4915,60.5065,7500.0
2011-07-15 14:30:00,80.61,80.73,80.61,80.73,7700.0,60.4765,60.5665,60.4765,60.5665,7700.0
2011-07-15 14:35:00,80.69,80.82,80.67,80.82,5500.0,60.5365,60.634,60.5215,60.634,5500.0
2011-07-15 14:40:00,80.82,80.82,80.75,80.77,5700.0,60.634,60.634,60.5815,60.5965,5700.0
2011-07-15 14:45:00,80.76,80.9,80.76,80.79,15100.0,60.589,60.694,60.589,60.6115,15100.0
2011-07-15 14:50:00,80.79,80.87,80.72,80.75,12800.0,60.6115,60.6715,60.559,60.5815,12800.0
2011-07-15 14:55:00,80.78,80.82,80.69,80.74,7400.0,60.604,60.634,60.5365,60.574,7400.0
2011-07-15 15:00:00,80.69,80.77,80.65,80.65,13000.0,60.5365,60.5965,60.5065,60.5065,13000.0
2011-07-15 15:05:00,80.65,80.8,80.6,80.8,10800.0,60.5065,60.619,60.469,60.619,10800.0
2011-07-15 15:10:00,80.8,80.92,80.79,80.92,11500.0,60.619,60.709,60.6115,60.709,11500.0
2011-07-15 15:15:00,80.89,80.95,80.86,80.91,8000.0,60.6865,60.7315,60.664,60.7015,8000.0
2011-07-15 15:20:00,80.92,81.03,80.89,80.96,13100.0,60.709,60.7916,60.6865,60.739,13100.0
2011-07-15 15:25:00,80.95,81.04,80.92,80.99,21300.0,60.7315,60.7991,60.709,60.7616,21300.0
2011-07-15 15:30:00,80.99,81.11,80.92,80.92,20200.0,60.7616,60.8516,60.709,60.709,20200.0
2011-07-15 15:35:00,80.94,80.98,80.9,80.97,17600.0,60.724,60.754,60.694,60.7465,17600.0
2011-07-15 15:40:00,80.99,81.0,80.89,80.96,26900.0,60.7616,60.7691,60.6865,60.739,26900.0
2011-07-15 15:45:00,80.98,81.11,80.98,81.11,41800.0,60.754,60.8516,60.754,60.8516,41800.0
2011-07-15 15:50:00,81.1,81.12,81.02,81.1,36700.0,60.8441,60.8591,60.7841,60.8441,36700.0
2011-07-15 15:55:00,81.13,81.16,80.99,81.11,75300.0,60.8666,60.8891,60.7616,60.8516,75300.0
2011-07-18 09:30:00,80.67,80.69,80.15,80.31,8100.0,60.5215,60.5365,60.1314,60.2514,8100.0
2011-07-18 09:35:00,80.22,80.87,80.22,80.87,5700.0,60.1839,60.6715,60.1839,60.6715,5700.0
2011-07-18 09:40:00,80.91,81.06,80.83,80.93,6300.0,60.7015,60.8141,60.6415,60.7165,6300.0
2011-07-18 09:45:00,80.93,80.98,80.67,80.68,11900.0,60.7165,60.754,60.5215,60.529,11900.0
2011-07-18 09:50:00,80.63,80.77,80.55,80.69,7200.0,60.4915,60.5965,60.4314,60.5365,7200.0
2011-07-18 09:55:00,80.69,80.7,80.4,80.49,16900.0,60.5365,60.544,60.3189,60.3864,16900.0
2011-07-18 10:00:00,80.56,80.68,80.36,80.43,33000.0,60.439,60.529,60.2889,60.3414,33000.0
2011-07-18 10:05:00,80.43,80.43,80.18,80.23,25600.0,60.3414,60.3414,60.1539,60.1914,25600.0
2011-07-18 10:10:00,80.27,80.29,80.16,80.17,22900.0,60.2214,60.2364,60.1389,60.1464,22900.0
2011-07-18 10:15:00,80.19,80.4,80.16,80.35,21700.0,60.1614,60.3189,60.1389,60.2814,21700.0
2011-07-18 10:20:00,80.4,80.55,80.38,80.48,4900.0,60.3189,60.4314,60.3039,60.3789,4900.0
2011-07-18 10:25:00,80.45,80.62,80.38,80.62,4900.0,60.3564,60.484,60.3039,60.484,4900.0
2011-07-18 10:30:00,80.56,80.59,80.2,80.2,4100.0,60.439,60.4615,60.1689,60.1689,4100.0
2011-07-18 10:35:00,80.2,80.45,80.18,80.29,10600.0,60.1689,60.3564,60.1539,60.2364,10600.0
2011-07-18 10:40:00,80.35,80.51,80.31,80.48,4500.0,60.2814,60.4014,60.2514,60.3789,4500.0
2011-07-18 10:45:00,80.44,80.44,80.28,80.28,4700.0,60.3489,60.3489,60.2289,60.2289,4700.0
2011-07-18 10:50:00,80.28,80.37,80.03,80.04,21500.0,60.2289,60.2964,60.0413,60.0488,21500.0
2011-07-18 10:55:00,80.03,80.31,79.99,80.22,13400.0,60.0413,60.2514,60.0113,60.1839,13400.0
2011-07-18 11:00:00,80.26,80.27,80.1,80.15,9900.0,60.2139,60.2214,60.0938,60.1314,9900.0
2011-07-18 11:05:00,80.16,80.22,80.14,80.15,30600.0,60.1389,60.1839,60.1239,60.1314,30600.0
2011-07-18 11:10:00,80.2,80.2,80.1,80.14,11900.0,60.1689,60.1689,60.0938,60.1239,11900.0
2011-07-18 11:15:00,80.16,80.23,80.11,80.17,21500.0,60.1389,60.1914,60.1013,60.1464,21500.0
2011-07-18 11:20:00,80.18,80.2,80.11,80.16,14700.0,60.1539,60.1689,60.1013,60.1389,14700.0
2011-07-18 11:25:00,80.16,80.41,80.16,80.31,11400.0,60.1389,60.3264,60.1389,60.2514,11400.0
2011-07-18 11:30:00,80.29,80.37,80.2,80.37,13600.0,60.2364,60.2964,60.1689,60.2964,13600.0
2011-07-18 11:35:00,80.33,80.39,80.3,80.38,21600.0,60.2664,60.3114,60.2439,60.3039,21600.0
2011-07-18 11:40:00,80.35,80.39,80.27,80.31,14700.0,60.2814,60.3114,60.2214,60.2514,14700.0
2011-07-18 11:45:00,80.32,80.45,80.23,80.26,4700.0,60.2589,60.3564,60.1914,60.2139,4700.0
2011-07-18 11:50:00,80.3,80.33,80.21,80.23,5000.0,60.2439,60.2664,60.1764,60.1914,5000.0
2011-07-18 11:55:00,80.19,80.29,80.13,80.24,20100.0,60.1614,60.2364,60.1163,60.1989,20100.0
2011-07-18 12:00:00,80.23,80.3,80.2,80.3,9800.0,60.1914,60.2439,60.1689,60.2439,9800.0
2011-07-18 12:05:00,80.28,80.3,80.13,80.21,13300.0,60.2289,60.2439,60.1163,60.1764,13300.0
2011-07-18 12:10:00,80.22,80.5,80.22,80.5,12700.0,60.1839,60.3939,60.1839,60.3939,12700.0
2011-07-18 12:15:00,80.46,80.54,80.44,80.52,5000.0,60.3639,60.4239,60.3489,60.4089,5000.0
2011-07-18 12:20:00,80.49,80.51,80.4,80.49,8800.0,60.3864,60.4014,60.3189,60.3864,8800.0
2011-07-18 12:25:00,80.48,80.56,80.47,80.5,9200.0,60.3789,60.439,60.3714,60.3939,9200.0
2011-07-18 12:30:00,80.5,80.5,80.42,80.47,11200.0,60.3939,60.3939,60.3339,60.3714,11200.0
2011-07-18 12:35:00,80.48,80.56,80.46,80.54,6000.0,60.3789,60.439,60.3639,60.4239,6000.0
2011-07-18 12:40:00,80.52,80.55,80.49,80.54,6100.0,60.4089,60.4314,60.3864,60.4239,6100.0
2011-07-18 12:45:00,80.53,80.61,80.48,80.53,20400.0,60.4164,60.4765,60.3789,60.4164,20400.0
2011-07-18 12:50:00,80.52,80.55,80.5,80.52,8200.0,60.4089,60.4314,60.3939,60.4089,8200.0
2011-07-18 12:55:00,80.52,80.61,80.52,80.59,6000.0,60.4089,60.4765,60.4089,60.4615,6000.0
2011-07-18 13:00:00,80.59,80.61,80.57,80.59,10500.0,60.4615,60.4765,60.4465,60.4615,10500.0
2011-07-18 13:05:00,80.58,80.64,80.58,80.61,4400.0,60.454,60.499,60.454,60.4765,4400.0
2011-07-18 13:10:00,80.62,80.63,80.57,80.58,8400.0,60.484,60.4915,60.4465,60.454,8400.0
2011-07-18 13:15:00,80.58,80.58,80.5,80.52,11400.0,60.454,60.454,60.3939,60.4089,11400.0
2011-07-18 13:20:00,80.49,80.62,80.49,80.56,7700.0,60.3864,60.484,60.3864,60.439,7700.0
2011-07-18 13:25:00,80.55,80.67,80.55,80.66,9100.0,60.4314,60.5215,60.4314,60.514,9100.0
2011-07-18 13:30:00,80.68,80.82,80.66,80.82,8600.0,60.529,60.634,60.514,60.634,8600.0
2011-07-18 13:35:00,80.8,80.94,80.78,80.87,11500.0,60.619,60.724,60.604,60.6715,11500.0
2011-07-18 13:40:00,80.88,80.9,80.76,80.78,3600.0,60.679,60.694,60.589,60.604,3600.0
2011-07-18 13:45:00,80.77,80.91,80.77,80.85,10400.0,60.5965,60.7015,60.5965,60.6565,10400.0
2011-07-18 13:50:00,80.87,80.96,80.82,80.95,9900.0,60.6715,60.739,60.634,60.7315,9900.0
2011-07-18 13:55:00,80.98,81.15,80.9,81.14,16100.0,60.754,60.8816,60.694,60.8741,16100.0
2011-07-18 14:00:00,81.15,81.17,80.96,81.02,13800.0,60.8816,60.8966,60.739,60.7841,13800.0
2011-07-18 14:05:00,80.98,81.12,80.98,81.12,7500.0,60.754,60.8591,60.754,60.8591,7500.0
2011-07-18 14:10:00,81.12,81.14,81.01,81.1,8000.0,60.8591,60.8741,60.7766,60.8441,8000.0
2011-07-18 14:15:00,81.11,81.15,81.05,81.09,5400.0,60.8516,60.8816,60.8066,60.8366,5400.0
2011-07-18 14:20:00,81.1,81.16,81.03,81.05,7000.0,60.8441,60.8891,60.7916,60.8066,7000.0
2011-07-18 14:25:00,81.09,81.11,81.0,81.0,6000.0,60.8366,60.8516,60.7691,60.7691,6000.0
2011-07-18 14:30:00,80.98,81.02,80.86,80.87,10700.0,60.754,60.7841,60.664,60.6715,10700.0
2011-07-18 14:35:00,80.92,80.92,80.8,80.88,18300.0,60.709,60.709,60.619,60.679,18300.0
2011-07-18 14:40:00,80.85,80.95,80.82,80.95,6100.0,60.6565,60.7315,60.634,60.7315,6100.0
2011-07-18 14:45:00,80.92,80.98,80.87,80.89,8400.0,60.709,60.754,60.6715,60.6865,8400.0
2011-07-18 14:50:00,80.88,81.0,80.87,80.95,6400.0,60.679,60.7691,60.6715,60.7315,6400.0
2011-07-18 14:55:00,80.95,81.1,80.94,81.1,6800.0,60.7315,60.8441,60.724,60.8441,6800.0
2011-07-18 15:00:00,81.09,81.29,81.08,81.18,14700.0,60.8366,60.9866,60.8291,60.9041,14700.0
2011-07-18 15:05:00,81.17,81.17,81.0,81.01,11200.0,60.8966,60.8966,60.7691,60.7766,11200.0
2011-07-18 15:10:00,81.03,81.03,80.91,80.96,12100.0,60.7916,60.7916,60.7015,60.739,12100.0
2011-07-18 15:15:00,80.94,81.05,80.93,80.99,9300.0,60.724,60.8066,60.7165,60.7616,9300.0
2011-07-18 15:20:00,81.0,81.06,80.92,80.98,9900.0,60.7691,60.8141,60.709,60.754,9900.0
2011-07-18 15:25:00,80.98,81.02,80.88,81.02,16000.0,60.754,60.7841,60.679,60.7841,16000.0
2011-07-18 15:30:00,81.03,81.08,80.92,80.94,18400.0,60.7916,60.8291,60.709,60.724,18400.0
2011-07-18 15:35:00,80.95,81.24,80.9,81.21,33700.0,60.7315,60.9491,60.694,60.9266,33700.0
2011-07-18 15:40:00,81.22,81.22,80.99,80.99,36700.0,60.9341,60.9341,60.7616,60.7616,36700.0
2011-07-18 15:45:00,81.01,81.23,81.01,81.16,49900.0,60.7766,60.9416,60.7766,60.8891,49900.0
2011-07-18 15:50:00,81.15,81.37,81.12,81.33,42900.0,60.8816,61.0466,60.8591,61.0166,42900.0
2011-07-18 15:55:00,81.33,81.33,81.15,81.2,38500.0,61.0166,61.0166,60.8816,60.9191,38500.0
2011-07-19 09:30:00,81.71,82.12,81.65,82.03,16900.0,61.3017,61.6093,61.2567,61.5418,16900.0
2011-07-19 09:35:00,82.06,82.22,82.04,82.15,5400.0,61.5643,61.6843,61.5493,61.6318,5400.0
2011-07-19 09:40:00,82.2,82.8,82.2,82.8,18300.0,61.6693,62.1195,61.6693,62.1195,18300.0
2011-07-19 09:45:00,82.81,82.81,82.58,82.59,24600.0,62.127,62.127,61.9544,61.9619,24600.0
2011-07-19 09:50:00,82.58,82.72,82.58,82.71,7400.0,61.9544,62.0595,61.9544,62.052,7400.0
2011-07-19 09:55:00,82.71,82.75,82.57,82.66,4100.0,62.052,62.082,61.9469,62.0144,4100.0
2011-07-19 10:00:00,82.7,82.75,82.62,82.66,12100.0,62.0445,62.082,61.9844,62.0144,12100.0
2011-07-19 10:05:00,82.66,82.79,82.56,82.73,10100.0,62.0144,62.112,61.9394,62.067,10100.0
2011-07-19 10:10:00,82.75,82.76,82.46,82.58,7700.0,62.082,62.0895,61.8644,61.9544,7700.0
2011-07-19 10:15:00,82.61,82.82,82.61,82.78,9000.0,61.9769,62.1345,61.9769,62.1045,9000.0
2011-07-19 10:20:00,82.8,82.82,82.61,82.65,7400.0,62.1195,62.1345,61.9769,62.0069,7400.0
2011-07-19 10:25:00,82.68,82.71,82.58,82.58,3500.0,62.0294,62.052,61.9544,61.9544,3500.0
2011-07-19 10:30:00,82.62,82.73,82.61,82.65,9400.0,61.9844,62.067,61.9769,62.0069,9400.0
2011-07-19 10:35:00,82.7,82.7,82.63,82.64,5300.0,62.0445,62.0445,61.9919,61.9994,5300.0
2011-07-19 10:40:00,82.64,82.71,82.62,82.7,5900.0,61.9994,62.052,61.9844,62.0445,5900.0
2011-07-19 10:45:00,82.68,82.74,82.61,82.66,5700.0,62.0294,62.0745,61.9769,62.0144,5700.0
2011-07-19 10:50:00,82.65,82.73,82.63,82.65,2900.0,62.0069,62.067,61.9919,62.0069,2900.0
2011-07-19 10:55:00,82.66,82.71,82.52,82.52,4500.0,62.0144,62.052,61.9094,61.9094,4500.0
2011-07-19 11:00:00,82.53,82.53,82.37,82.45,3700.0,61.9169,61.9169,61.7969,61.8569,3700.0
2011-07-19 11:05:00,82.45,82.45,82.27,82.36,10700.0,61.8569,61.8569,61.7219,61.7894,10700.0
2011-07-19 11:10:00,82.34,82.35,82.25,82.35,3600.0,61.7744,61.7819,61.7068,61.7819,3600.0
2011-07-19 11:15:00,82.38,82.42,82.21,82.21,5900.0,61.8044,61.8344,61.6768,61.6768,5900.0
2011-07-19 11:20:00,82.25,82.33,82.25,82.32,2500.0,61.7068,61.7669,61.7068,61.7594,2500.0
2011-07-19 11:25:00,82.35,82.45,82.33,82.41,4500.0,61.7819,61.8569,61.7669,61.8269,4500.0
2011-07-19 11:30:00,82.41,82.46,82.37,82.39,6600.0,61.8269,61.8644,61.7969,61.8119,6600.0
2011-07-19 11:35:00,82.37,82.38,82.1,82.1,7000.0,61.7969,61.8044,61.5943,61.5943,7000.0
2011-07-19 11:40:00,82.08,82.11,81.95,82.0,9300.0,61.5793,61.6018,61.4818,61.5193,9300.0
2011-07-19 11:45:00,81.97,82.13,81.97,82.09,5300.0,61.4968,61.6168,61.4968,61.5868,5300.0
2011-07-19 11:50:00,82.06,82.21,82.06,82.17,6100.0,61.5643,61.6768,61.5643,61.6468,6100.0
2011-07-19 11:55:00,82.15,82.23,82.03,82.08,9100.0,61.6318,61.6918,61.5418,61.5793,9100.0
2011-07-19 12:00:00,82.08,82.18,82.07,82.11,2000.0,61.5793,61.6543,61.5718,61.6018,2000.0
2011-07-19 12:05:00,82.08,82.08,82.05,82.08,1900.0,61.5793,61.5793,61.5568,61.5793,1900.0
2011-07-19 12:10:00,82.06,82.23,82.05,82.23,4600.0,61.5643,61.6918,61.5568,61.6918,4600.0
2011-07-19 12:15:00,82.23,82.31,82.14,82.17,2600.0,61.6918,61.7519,61.6243,61.6468,2600.0
2011-07-19 12:20:00,82.2,82.2,82.07,82.14,1800.0,61.6693,61.6693,61.5718,61.6243,1800.0
2011-07-19 12:25:00,82.1,82.11,82.05,82.11,2000.0,61.5943,61.6018,61.5568,61.6018,2000.0
2011-07-19 12:30:00,82.13,82.3,82.11,82.3,4500.0,61.6168,61.7444,61.6018,61.7444,4500.0
2011-07-19 12:35:00,82.28,82.35,82.28,82.28,1900.0,61.7294,61.7819,61.7294,61.7294,1900.0
2011-07-19 12:40:00,82.26,82.26,82.07,82.13,4500.0,61.7144,61.7144,61.5718,61.6168,4500.0
2011-07-19 12:45:00,82.11,82.12,82.08,82.12,6200.0,61.6018,61.6093,61.5793,61.6093,6200.0
2011-07-19 12:50:00,82.11,82.21,82.11,82.21,4300.0,61.6018,61.6768,61.6018,61.6768,4300.0
2011-07-19 12:55:00,82.18,82.21,82.15,82.18,3900.0,61.6543,61.6768,61.6318,61.6543,3900.0
2011-07-19 13:00:00,82.23,82.23,82.12,82.12,2500.0,61.6918,61.6918,61.6093,61.6093,2500.0
2011-07-19 13:05:00,82.1,82.15,82.1,82.14,1000.0,61.5943,61.6318,61.5943,61.6243,1000.0
2011-07-19 13:10:00,82.12,82.19,82.08,82.19,4700.0,61.6093,61.6618,61.5793,61.6618,4700.0
2011-07-19 13:15:00,82.19,82.35,82.18,82.35,3900.0,61.6618,61.7819,61.6543,61.7819,3900.0
2011-07-19 13:20:00,82.3,82.36,82.24,82.36,9300.0,61.7444,61.7894,61.6993,61.7894,9300.0
2011-07-19 13:25:00,82.37,82.77,82.36,82.74,52000.0,61.7969,62.097,61.7894,62.0745,52000.0
2011-07-19 13:30:00,82.74,82.95,82.63,82.66,11600.0,62.0745,62.232,61.9919,62.0144,11600.0
2011-07-19 13:35:00,82.63,83.01,82.58,82.94,17200.0,61.9919,62.277,61.9544,62.2245,17200.0
2011-07-19 13:40:00,82.98,83.2,82.91,83.17,14100.0,62.2545,62.4196,62.202,62.3971,14100.0
2011-07-19 13:45:00,83.17,83.17,82.81,82.81,8300.0,62.3971,62.3971,62.127,62.127,8300.0
2011-07-19 13:50:00,82.83,82.88,82.78,82.78,8400.0,62.142,62.1795,62.1045,62.1045,8400.0
2011-07-19 13:55:00,82.75,82.85,82.74,82.83,2000.0,62.082,62.157,62.0745,62.142,2000.0
2011-07-19 14:00:00,82.83,82.83,82.71,82.73,2500.0,62.142,62.142,62.052,62.067,2500.0
2011-07-19 14:05:00,82.72,82.82,82.7,82.78,3000.0,62.0595,62.1345,62.0445,62.1045,3000.0
2011-07-19 14:10:00,82.79,82.89,82.76,82.82,12100.0,62.112,62.187,62.0895,62.1345,12100.0
2011-07-19 14:15:00,82.81,82.9,82.77,82.85,10700.0,62.127,62.1945,62.097,62.157,10700.0
2011-07-19 14:20:00,82.84,82.89,82.72,82.72,4200.0,62.1495,62.187,62.0595,62.0595,4200.0
2011-07-19 14:25:00,82.73,82.92,82.73,82.87,9000.0,62.067,62.2095,62.067,62.172,9000.0
2011-07-19 14:30:00,82.87,82.96,82.85,82.91,6600.0,62.172,62.2395,62.157,62.202,6600.0
2011-07-19 14:35:00,82.92,83.04,82.87,83.04,12300.0,62.2095,62.2995,62.172,62.2995,12300.0
2011-07-19 14:40:00,83.01,83.11,83.0,83.08,12400.0,62.277,62.3521,62.2695,62.3295,12400.0
2011-07-19 14:45:00,83.04,83.15,83.0,83.07,13800.0,62.2995,62.3821,62.2695,62.322,13800.0
2011-07-19 14:50:00,83.07,83.14,83.06,83.06,13200.0,62.322,62.3746,62.3145,62.3145,13200.0
2011-07-19 14:55:00,83.05,83.09,83.02,83.08,6800.0,62.307,62.337,62.2845,62.3295,6800.0
2011-07-19 15:00:00,83.07,83.11,83.01,83.1,5300.0,62.322,62.3521,62.277,62.3445,5300.0
2011-07-19 15:05:00,83.09,83.15,83.06,83.07,17700.0,62.337,62.3821,62.3145,62.322,17700.0
2011-07-19 15:10:00,83.07,83.12,83.03,83.07,7400.0,62.322,62.3596,62.292,62.322,7400.0
2011-07-19 15:15:00,83.08,83.17,83.04,83.1,24500.0,62.3295,62.3971,62.2995,62.3445,24500.0
2011-07-19 15:20:00,83.1,83.13,82.98,83.02,8200.0,62.3445,62.3671,62.2545,62.2845,8200.0
2011-07-19 15:25:00,83.01,83.04,82.9,82.91,7100.0,62.277,62.2995,62.1945,62.202,7100.0
2011-07-19 15:30:00,82.91,82.96,82.87,82.88,12800.0,62.202,62.2395,62.172,62.1795,12800.0
2011-07-19 15:35:00,82.91,82.96,82.84,82.91,8300.0,62.202,62.2395,62.1495,62.202,8300.0
2011-07-19 15:40:00,82.89,82.95,82.84,82.87,12400.0,62.187,62.232,62.1495,62.172,12400.0
2011-07-19 15:45:00,82.86,82.91,82.83,82.85,14600.0,62.1645,62.202,62.142,62.157,14600.0
2011-07-19 15:50:00,82.86,82.9,82.83,82.86,21300.0,62.1645,62.1945,62.142,62.1645,21300.0
2011-07-19 15:55:00,82.85,82.9,82.8,82.88,38000.0,62.157,62.1945,62.1195,62.1795,38000.0
2011-07-20 09:30:00,83.03,83.03,82.92,82.98,14600.0,62.292,62.292,62.2095,62.2545,14600.0
2011-07-20 09:35:00,82.97,83.31,82.93,83.3,6600.0,62.247,62.5021,62.217,62.4946,6600.0
2011-07-20 09:40:00,83.23,83.23,82.89,82.99,4700.0,62.4421,62.4421,62.187,62.262,4700.0
2011-07-20 09:45:00,83.0,83.0,82.67,82.78,6400.0,62.2695,62.2695,62.0219,62.1045,6400.0
2011-07-20 09:50:00,82.73,82.79,82.59,82.79,3500.0,62.067,62.112,61.9619,62.112,3500.0
2011-07-20 09:55:00,82.78,82.85,82.55,82.68,6600.0,62.1045,62.157,61.9319,62.0294,6600.0
2011-07-20 10:00:00,82.63,82.69,82.4,82.57,8800.0,61.9919,62.037,61.8194,61.9469,8800.0
2011-07-20 10:05:00,82.6,82.68,82.56,82.61,3400.0,61.9694,62.0294,61.9394,61.9769,3400.0
2011-07-20 10:10:00,82.63,82.74,82.48,82.48,5400.0,61.9919,62.0745,61.8794,61.8794,5400.0
2011-07-20 10:15:00,82.5,82.51,82.24,82.36,5700.0,61.8944,61.9019,61.6993,61.7894,5700.0
2011-07-20 10:20:00,82.41,82.47,82.34,82.43,3900.0,61.8269,61.8719,61.7744,61.8419,3900.0
2011-07-20 10:25:00,82.36,82.62,82.36,82.62,2800.0,61.7894,61.9844,61.7894,61.9844,2800.0
2011-07-20 10:30:00,82.57,82.69,82.49,82.69,7400.0,61.9469,62.037,61.8869,62.037,7400.0
2011-07-20 10:35:00,82.69,82.83,82.67,82.81,5500.0,62.037,62.142,62.0219,62.127,5500.0
2011-07-20 10:40:00,82.83,82.88,82.83,82.88,2400.0,62.142,62.1795,62.142,62.1795,2400.0
2011-07-20 10:45:00,82.85,82.85,82.77,82.77,1400.0,62.157,62.157,62.097,62.097,1400.0
2011-07-20 10:50:00,82.72,82.8,82.65,82.79,13700.0,62.0595,62.1195,62.0069,62.112,13700.0
2011-07-20 10:55:00,82.8,82.89,82.75,82.87,16800.0,62.1195,62.187,62.082,62.172,16800.0
2011-07-20 11:00:00,82.88,82.9,82.77,82.83,4900.0,62.1795,62.1945,62.097,62.142,4900.0
2011-07-20 11:05:00,82.82,82.97,82.76,82.94,11500.0,62.1345,62.247,62.0895,62.2245,11500.0
2011-07-20 11:10:00,82.93,82.96,82.91,82.95,2900.0,62.217,62.2395,62.202,62.232,2900.0
2011-07-20 11:15:00,82.95,82.95,82.86,82.93,3000.0,62.232,62.232,62.1645,62.217,3000.0
2011-07-20 11:20:00,82.98,83.0,82.83,82.84,4600.0,62.2545,62.2695,62.142,62.1495,4600.0
2011-07-20 11:25:00,82.8,82.88,82.79,82.88,8300.0,62.1195,62.1795,62.112,62.1795,8300.0
2011-07-20 11:30:00,82.83,82.83,82.62,82.74,4200.0,62.142,62.142,61.9844,62.0745,4200.0
2011-07-20 11:35:00,82.78,82.78,82.67,82.67,2900.0,62.1045,62.1045,62.0219,62.0219,2900.0
2011-07-20 11:40:00,82.66,82.79,82.66,82.77,2200.0,62.0144,62.112,62.0144,62.097,2200.0
2011-07-20 11:45:00,82.74,82.77,82.51,82.51,4300.0,62.0745,62.097,61.9019,61.9019,4300.0
2011-07-20 11:50:00,82.5,82.57,82.5,82.57,1300.0,61.8944,61.9469,61.8944,61.9469,1300.0
2011-07-20 11:55:00,82.58,82.6,82.46,82.56,3500.0,61.9544,61.9694,61.8644,61.9394,3500.0
2011-07-20 12:00:00,82.53,82.54,82.49,82.51,1800.0,61.9169,61.9244,61.8869,61.9019,1800.0
2011-07-20 12:05:00,82.51,82.53,82.45,82.53,4300.0,61.9019,61.9169,61.8569,61.9169,4300.0
2011-07-20 12:10:00,82.5,82.56,82.5,82.55,700.0,61.8944,61.9394,61.8944,61.9319,700.0
2011-07-20 12:15:00,82.55,82.59,82.5,82.5,1000.0,61.9319,61.9619,61.8944,61.8944,1000.0
2011-07-20 12:20:00,82.5,82.57,82.43,82.57,5200.0,61.8944,61.9469,61.8419,61.9469,5200.0
2011-07-20 12:25:00,82.59,82.6,82.55,82.57,1500.0,61.9619,61.9694,61.9319,61.9469,1500.0
2011-07-20 12:30:00,82.63,82.63,82.47,82.51,2000.0,61.9919,61.9919,61.8719,61.9019,2000.0
2011-07-20 12:35:00,82.52,82.57,82.47,82.47,2400.0,61.9094,61.9469,61.8719,61.8719,2400.0
2011-07-20 12:40:00,82.47,82.56,82.44,82.46,2700.0,61.8719,61.9394,61.8494,61.8644,2700.0
2011-07-20 12:45:00,82.49,82.54,82.49,82.54,2100.0,61.8869,61.9244,61.8869,61.9244,2100.0
2011-07-20 12:50:00,82.55,82.63,82.55,82.61,2200.0,61.9319,61.9919,61.9319,61.9769,2200.0
2011-07-20 12:55:00,82.61,82.66,82.58,82.66,1300.0,61.9769,62.0144,61.9544,62.0144,1300.0
2011-07-20 13:00:00,82.68,82.73,82.64,82.73,1100.0,62.0294,62.067,61.9994,62.067,1100.0
2011-07-20 13:05:00,82.73,82.75,82.68,82.71,2000.0,62.067,62.082,62.0294,62.052,2000.0
2011-07-20 13:10:00,82.71,82.72,82.68,82.69,2900.0,62.052,62.0595,62.0294,62.037,2900.0
2011-07-20 13:15:00,82.7,82.73,82.65,82.7,3200.0,62.0445,62.067,62.0069,62.0445,3200.0
2011-07-20 13:20:00,82.7,82.72,82.67,82.72,1300.0,62.0445,62.0595,62.0219,62.0595,1300.0
2011-07-20 13:25:00,82.76,82.83,82.76,82.83,2200.0,62.0895,62.142,62.0895,62.142,2200.0
2011-07-20 13:30:00,82.83,82.84,82.75,82.76,2400.0,62.142,62.1495,62.082,62.0895,2400.0
2011-07-20 13:35:00,82.75,82.87,82.75,82.85,2200.0,62.082,62.172,62.082,62.157,2200.0
2011-07-20 13:40:00,82.85,82.86,82.76,82.86,2600.0,62.157,62.1645,62.0895,62.1645,2600.0
2011-07-20 13:45:00,82.83,82.86,82.79,82.86,3300.0,62.142,62.1645,62.112,62.1645,3300.0
2011-07-20 13:50:00,82.85,82.87,82.83,82.87,1800.0,62.157,62.172,62.142,62.172,1800.0
2011-07-20 13:55:00,82.92,82.94,82.87,82.94,7100.0,62.2095,62.2245,62.172,62.2245,7100.0
2011-07-20 14:00:00,82.94,82.99,82.92,82.97,1800.0,62.2245,62.262,62.2095,62.247,1800.0
2011-07-20 14:05:00,82.97,83.05,82.95,83.04,7600.0,62.247,62.307,62.232,62.2995,7600.0
2011-07-20 14:10:00,83.05,83.05,82.99,83.03,1500.0,62.307,62.307,62.262,62.292,1500.0
2011-07-20 14:15:00,83.05,83.06,83.01,83.02,2900.0,62.307,62.3145,62.277,62.2845,2900.0
2011-07-20 14:20:00,83.04,83.09,83.04,83.05,2100.0,62.2995,62.337,62.2995,62.307,2100.0
2011-07-20 14:25:00,83.09,83.12,83.06,83.12,3000.0,62.337,62.3596,62.3145,62.3596,3000.0
2011-07-20 14:30:00,83.08,83.09,83.02,83.08,2800.0,62.3295,62.337,62.2845,62.3295,2800.0
2011-07-20 14:35:00,83.05,83.11,83.04,83.05,2200.0,62.307,62.3521,62.2995,62.307,2200.0
2011-07-20 14:40:00,83.07,83.12,83.04,83.07,2200.0,62.322,62.3596,62.2995,62.322,2200.0
2011-07-20 14:45:00,83.05,83.05,82.91,82.91,9100.0,62.307,62.307,62.202,62.202,9100.0
2011-07-20 14:50:00,82.93,83.01,82.92,82.96,5900.0,62.217,62.277,62.2095,62.2395,5900.0
2011-07-20 14:55:00,82.95,82.97,82.92,82.97,4200.0,62.232,62.247,62.2095,62.247,4200.0
2011-07-20 15:00:00,82.97,82.98,82.87,82.89,7300.0,62.247,62.2545,62.172,62.187,7300.0
2011-07-20 15:05:00,82.93,83.0,82.9,83.0,6100.0,62.217,62.2695,62.1945,62.2695,6100.0
2011-07-20 15:10:00,83.01,83.04,82.95,83.0,4300.0,62.277,62.2995,62.232,62.2695,4300.0
2011-07-20 15:15:00,83.02,83.04,82.93,82.93,3300.0,62.2845,62.2995,62.217,62.217,3300.0
2011-07-20 15:20:00,82.92,82.94,82.83,82.86,9400.0,62.2095,62.2245,62.142,62.1645,9400.0
2011-07-20 15:25:00,82.86,82.88,82.79,82.82,8200.0,62.1645,62.1795,62.112,62.1345,8200.0
2011-07-20 15:30:00,82.86,82.91,82.81,82.89,8600.0,62.1645,62.202,62.127,62.187,8600.0
2011-07-20 15:35:00,82.89,82.97,82.89,82.96,13200.0,62.187,62.247,62.187,62.2395,13200.0
2011-07-20 15:40:00,82.95,82.97,82.92,82.92,13400.0,62.232,62.247,62.2095,62.2095,13400.0
2011-07-20 15:45:00,82.9,82.9,82.75,82.75,35500.0,62.1945,62.1945,62.082,62.082,35500.0
2011-07-20 15:50:00,82.75,82.87,82.72,82.83,18300.0,62.082,62.172,62.0595,62.142,18300.0
2011-07-20 15:55:00,82.83,82.86,82.76,82.83,38000.0,62.142,62.1645,62.0895,62.142,38000.0
2011-07-21 09:30:00,83.42,83.63,83.38,83.47,5900.0,62.5846,62.7422,62.5546,62.6221,5900.0
2011-07-21 09:35:00,83.39,83.39,82.95,83.09,48800.0,62.5621,62.5621,62.232,62.337,48800.0
2011-07-21 09:40:00,83.06,83.11,82.95,83.08,16600.0,62.3145,62.3521,62.232,62.3295,16600.0
2011-07-21 09:45:00,83.07,83.37,82.94,83.21,39600.0,62.322,62.5471,62.2245,62.4271,39600.0
2011-07-21 09:50:00,83.19,83.39,83.15,83.31,6200.0,62.4121,62.5621,62.3821,62.5021,6200.0
2011-07-21 09:55:00,83.31,83.35,83.18,83.28,2000.0,62.5021,62.5321,62.4046,62.4796,2000.0
2011-07-21 10:00:00,83.27,83.95,83.15,83.92,16200.0,62.4721,62.9822,62.3821,62.9597,16200.0
2011-07-21 10:05:00,84.0,84.2,84.0,84.09,7100.0,63.0198,63.1698,63.0198,63.0873,7100.0
2011-07-21 10:10:00,84.01,84.2,84.01,84.02,5500.0,63.0273,63.1698,63.0273,63.0348,5500.0
2011-07-21 10:15:00,84.04,84.12,83.78,83.97,11600.0,63.0498,63.1098,62.8547,62.9973,11600.0
2011-07-21 10:20:00,83.93,83.99,83.85,83.91,13000.0,62.9672,63.0123,62.9072,62.9522,13000.0
2011-07-21 10:25:00,83.9,84.08,83.86,84.05,19900.0,62.9447,63.0798,62.9147,63.0573,19900.0
2011-07-21 10:30:00,84.07,84.1,83.97,84.04,9100.0,63.0723,63.0948,62.9973,63.0498,9100.0
2011-07-21 10:35:00,84.06,84.06,83.88,83.88,9400.0,63.0648,63.0648,62.9297,62.9297,9400.0
2011-07-21 10:40:00,83.93,83.96,83.85,83.86,3600.0,62.9672,62.9898,62.9072,62.9147,3600.0
2011-07-21 10:45:00,83.87,83.94,83.85,83.92,12200.0,62.9222,62.9747,62.9072,62.9597,12200.0
2011-07-21 10:50:00,83.9,84.05,83.87,83.95,9400.0,62.9447,63.0573,62.9222,62.9822,9400.0
2011-07-21 10:55:00,83.93,83.96,83.79,83.79,2800.0,62.9672,62.9898,62.8622,62.8622,2800.0
2011-07-21 11:00:00,83.81,83.89,83.8,83.82,3100.0,62.8772,62.9372,62.8697,62.8847,3100.0
2011-07-21 11:05:00,83.79,83.84,83.76,83.83,5900.0,62.8622,62.8997,62.8397,62.8922,5900.0
2011-07-21 11:10:00,83.77,83.96,83.77,83.96,3400.0,62.8472,62.9898,62.8472,62.9898,3400.0
2011-07-21 11:15:00,83.94,84.03,83.93,83.98,3600.0,62.9747,63.0423,62.9672,63.0048,3600.0
2011-07-21 11:20:00,83.93,83.96,83.8,83.84,3300.0,62.9672,62.9898,62.8697,62.8997,3300.0
2011-07-21 11:25:00,83.83,83.83,83.75,83.82,11800.0,62.8922,62.8922,62.8322,62.8847,11800.0
2011-07-21 11:30:00,83.81,83.85,83.73,83.78,6800.0,62.8772,62.9072,62.8172,62.8547,6800.0
2011-07-21 11:35:00,83.76,83.88,83.75,83.77,10600.0,62.8397,62.9297,62.8322,62.8472,10600.0
2011-07-21 11:40:00,83.79,83.83,83.73,83.8,13800.0,62.8622,62.8922,62.8172,62.8697,13800.0
2011-07-21 11:45:00,83.81,83.84,83.74,83.81,16400.0,62.8772,62.8997,62.8247,62.8772,16400.0
2011-07-21 11:50:00,83.77,83.83,83.76,83.8,29300.0,62.8472,62.8922,62.8397,62.8697,29300.0
2011-07-21 11:55:00,83.78,83.9,83.76,83.89,10600.0,62.8547,62.9447,62.8397,62.9372,10600.0
2011-07-21 12:00:00,83.83,83.92,83.82,83.87,9900.0,62.8922,62.9597,62.8847,62.9222,9900.0
2011-07-21 12:05:00,83.86,83.87,83.79,83.79,3000.0,62.9147,62.9222,62.8622,62.8622,3000.0
2011-07-21 12:10:00,83.81,83.81,83.64,83.66,14100.0,62.8772,62.8772,62.7497,62.7647,14100.0
2011-07-21 12:15:00,83.7,83.71,83.6,83.65,4400.0,62.7947,62.8022,62.7197,62.7572,4400.0
2011-07-21 12:20:00,83.62,83.73,83.61,83.7,7400.0,62.7347,62.8172,62.7272,62.7947,7400.0
2011-07-21 12:25:00,83.7,83.74,83.66,83.74,5500.0,62.7947,62.8247,62.7647,62.8247,5500.0
2011-07-21 12:30:00,83.72,83.8,83.7,83.71,7200.0,62.8097,62.8697,62.7947,62.8022,7200.0
2011-07-21 12:35:00,83.75,83.92,83.69,83.83,9200.0,62.8322,62.9597,62.7872,62.8922,9200.0
2011-07-21 12:40:00,83.9,84.2,83.86,84.2,15700.0,62.9447,63.1698,62.9147,63.1698,15700.0
2011-07-21 12:45:00,84.27,84.34,83.99,84.14,21600.0,63.2223,63.2748,63.0123,63.1248,21600.0
2011-07-21 12:50:00,84.17,84.17,83.8,83.9,19600.0,63.1473,63.1473,62.8697,62.9447,19600.0
2011-07-21 12:55:00,83.86,84.04,83.82,84.04,5200.0,62.9147,63.0498,62.8847,63.0498,5200.0
2011-07-21 13:00:00,83.99,84.03,83.87,83.95,6600.0,63.0123,63.0423,62.9222,62.9822,6600.0
2011-07-21 13:05:00,83.98,83.98,83.77,83.79,8000.0,63.0048,63.0048,62.8472,62.8622,8000.0
2011-07-21 13:10:00,83.78,83.88,83.78,83.85,6400.0,62.8547,62.9297,62.8547,62.9072,6400.0
2011-07-21 13:15:00,83.85,84.01,83.84,83.97,3300.0,62.9072,63.0273,62.8997,62.9973,3300.0
2011-07-21 13:20:00,83.92,84.0,83.87,83.87,3900.0,62.9597,63.0198,62.9222,62.9222,3900.0
2011-07-21 13:25:00,83.88,84.06,83.86,84.0,2600.0,62.9297,63.0648,62.9147,63.0198,2600.0
2011-07-21 13:30:00,84.05,84.06,83.96,83.96,2600.0,63.0573,63.0648,62.9898,62.9898,2600.0
2011-07-21 13:35:00,83.98,84.0,83.88,83.94,9100.0,63.0048,63.0198,62.9297,62.9747,9100.0
2011-07-21 13:40:00,83.96,83.96,83.85,83.88,4500.0,62.9898,62.9898,62.9072,62.9297,4500.0
2011-07-21 13:45:00,83.85,83.87,83.78,83.83,2500.0,62.9072,62.9222,62.8547,62.8922,2500.0
2011-07-21 13:50:00,83.8,83.83,83.71,83.8,2200.0,62.8697,62.8922,62.8022,62.8697,2200.0
2011-07-21 13:55:00,83.8,83.83,83.7,83.7,17700.0,62.8697,62.8922,62.7947,62.7947,17700.0
2011-07-21 14:00:00,83.74,83.79,83.7,83.7,4000.0,62.8247,62.8622,62.7947,62.7947,4000.0
2011-07-21 14:05:00,83.69,83.69,83.59,83.67,3100.0,62.7872,62.7872,62.7122,62.7722,3100.0
2011-07-21 14:10:00,83.68,83.7,83.57,83.66,3000.0,62.7797,62.7947,62.6972,62.7647,3000.0
2011-07-21 14:15:00,83.65,83.68,83.55,83.57,13500.0,62.7572,62.7797,62.6822,62.6972,13500.0
2011-07-21 14:20:00,83.58,83.66,83.58,83.59,2000.0,62.7047,62.7647,62.7047,62.7122,2000.0
2011-07-21 14:25:00,83.57,83.71,83.56,83.6,3800.0,62.6972,62.8022,62.6897,62.7197,3800.0
2011-07-21 14:30:00,83.6,83.69,83.59,83.68,3800.0,62.7197,62.7872,62.7122,62.7797,3800.0
2011-07-21 14:35:00,83.69,83.82,83.69,83.74,6900.0,62.7872,62.8847,62.7872,62.8247,6900.0
2011-07-21 14:40:00,83.73,83.77,83.67,83.74,11300.0,62.8172,62.8472,62.7722,62.8247,11300.0
2011-07-21 14:45:00,83.71,83.73,83.62,83.62,6600.0,62.8022,62.8172,62.7347,62.7347,6600.0
2011-07-21 14:50:00,83.63,83.71,83.6,83.68,9000.0,62.7422,62.8022,62.7197,62.7797,9000.0
2011-07-21 14:55:00,83.65,83.72,83.63,83.68,13000.0,62.7572,62.8097,62.7422,62.7797,13000.0
2011-07-21 15:00:00,83.66,83.72,83.57,83.64,21600.0,62.7647,62.8097,62.6972,62.7497,21600.0
2011-07-21 15:05:00,83.63,83.72,83.55,83.55,17400.0,62.7422,62.8097,62.6822,62.6822,17400.0
2011-07-21 15:10:00,83.55,83.74,83.55,83.73,23000.0,62.6822,62.8247,62.6822,62.8172,23000.0
2011-07-21 15:15:00,83.73,83.95,83.72,83.92,16200.0,62.8172,62.9822,62.8097,62.9597,16200.0
2011-07-21 15:20:00,83.93,83.93,83.75,83.8,14700.0,62.9672,62.9672,62.8322,62.8697,14700.0
2011-07-21 15:25:00,83.81,83.85,83.78,83.81,5200.0,62.8772,62.9072,62.8547,62.8772,5200.0
2011-07-21 15:30:00,83.82,83.87,83.78,83.82,18000.0,62.8847,62.9222,62.8547,62.8847,18000.0
2011-07-21 15:35:00,83.81,83.85,83.64,83.72,10900.0,62.8772,62.9072,62.7497,62.8097,10900.0
2011-07-21 15:40:00,83.71,83.84,83.71,83.79,14500.0,62.8022,62.8997,62.8022,62.8622,14500.0
2011-07-21 15:45:00,83.8,83.96,83.8,83.85,31000.0,62.8697,62.9898,62.8697,62.9072,31000.0
2011-07-21 15:50:00,83.85,83.91,83.8,83.8,33500.0,62.9072,62.9522,62.8697,62.8697,33500.0
2011-07-21 15:55:00,83.8,83.9,83.79,83.83,37000.0,62.8697,62.9447,62.8622,62.8922,37000.0
2011-07-22 09:30:00,83.47,83.52,83.25,83.46,14300.0,62.6221,62.6596,62.4571,62.6146,14300.0
2011-07-22 09:35:00,83.48,83.81,83.3,83.31,9000.0,62.6296,62.8772,62.4946,62.5021,9000.0
2011-07-22 09:40:00,83.32,83.35,83.19,83.21,4500.0,62.5096,62.5321,62.4121,62.4271,4500.0
2011-07-22 09:45:00,83.25,83.25,83.03,83.15,7800.0,62.4571,62.4571,62.292,62.3821,7800.0
2011-07-22 09:50:00,83.14,83.2,82.93,82.96,6300.0,62.3746,62.4196,62.217,62.2395,6300.0
2011-07-22 09:55:00,83.0,83.08,82.87,82.87,4200.0,62.2695,62.3295,62.172,62.172,4200.0
2011-07-22 10:00:00,82.83,82.97,82.75,82.87,8700.0,62.142,62.247,62.082,62.172,8700.0
2011-07-22 10:05:00,82.89,82.96,82.77,82.78,8700.0,62.187,62.2395,62.097,62.1045,8700.0
2011-07-22 10:10:00,82.79,82.99,82.79,82.94,18100.0,62.112,62.262,62.112,62.2245,18100.0
2011-07-22 10:15:00,82.94,82.98,82.72,82.86,5800.0,62.2245,62.2545,62.0595,62.1645,5800.0
2011-07-22 10:20:00,82.86,82.86,82.54,82.54,3800.0,62.1645,62.1645,61.9244,61.9244,3800.0
2011-07-22 10:25:00,82.59,82.84,82.55,82.74,5800.0,61.9619,62.1495,61.9319,62.0745,5800.0
2011-07-22 10:30:00,82.72,82.72,82.59,82.63,6400.0,62.0595,62.0595,61.9619,61.9919,6400.0
2011-07-22 10:35:00,82.64,82.73,82.58,82.67,4100.0,61.9994,62.067,61.9544,62.0219,4100.0
2011-07-22 10:40:00,82.66,82.82,82.66,82.71,6200.0,62.0144,62.1345,62.0144,62.052,6200.0
2011-07-22 10:45:00,82.69,82.73,82.66,82.73,3100.0,62.037,62.067,62.0144,62.067,3100.0
2011-07-22 10:50:00,82.71,82.79,82.64,82.75,14100.0,62.052,62.112,61.9994,62.082,14100.0
2011-07-22 10:55:00,82.73,82.84,82.68,82.81,16700.0,62.067,62.1495,62.0294,62.127,16700.0
2011-07-22 11:00:00,82.84,83.04,82.83,83.04,6600.0,62.1495,62.2995,62.142,62.2995,6600.0
2011-07-22 11:05:00,83.06,83.08,82.97,82.99,4200.0,62.3145,62.3295,62.247,62.262,4200.0
2011-07-22 11:10:00,83.02,83.09,82.96,83.09,4800.0,62.2845,62.337,62.2395,62.337,4800.0
2011-07-22 11:15:00,83.02,83.13,83.0,83.05,3400.0,62.2845,62.3671,62.2695,62.307,3400.0
2011-07-22 11:20:00,83.01,83.03,82.9,83.0,5200.0,62.277,62.292,62.1945,62.2695,5200.0
2011-07-22 11:25:00,83.0,83.0,82.9,82.95,5200.0,62.2695,62.2695,62.1945,62.232,5200.0
2011-07-22 11:30:00,83.03,83.12,83.0,83.11,2300.0,62.292,62.3596,62.2695,62.3521,2300.0
2011-07-22 11:35:00,83.12,83.25,83.02,83.25,7300.0,62.3596,62.4571,62.2845,62.4571,7300.0
2011-07-22 11:40:00,83.27,83.36,83.24,83.34,6900.0,62.4721,62.5396,62.4496,62.5246,6900.0
2011-07-22 11:45:00,83.33,83.33,83.28,83.33,4700.0,62.5171,62.5171,62.4796,62.5171,4700.0
2011-07-22 11:50:00,83.31,83.33,83.29,83.32,10700.0,62.5021,62.5171,62.4871,62.5096,10700.0
2011-07-22 11:55:00,83.3,83.52,83.3,83.41,22900.0,62.4946,62.6596,62.4946,62.5771,22900.0
2011-07-22 12:00:00,83.41,83.41,83.34,83.38,3800.0,62.5771,62.5771,62.5246,62.5546,3800.0
2011-07-22 12:05:00,83.38,83.45,83.34,83.45,6600.0,62.5546,62.6071,62.5246,62.6071,6600.0
2011-07-22 12:10:00,83.44,83.62,83.44,83.61,7000.0,62.5996,62.7347,62.5996,62.7272,7000.0
2011-07-22 12:15:00,83.63,83.63,83.52,83.52,7400.0,62.7422,62.7422,62.6596,62.6596,7400.0
2011-07-22 12:20:00,83.47,83.52,83.4,83.4,5000.0,62.6221,62.6596,62.5696,62.5696,5000.0
2011-07-22 12:25:00,83.37,83.4,83.24,83.33,19300.0,62.5471,62.5696,62.4496,62.5171,19300.0
2011-07-22 12:30:00,83.34,83.36,83.3,83.35,4200.0,62.5246,62.5396,62.4946,62.5321,4200.0
2011-07-22 12:35:00,83.35,83.38,83.26,83.26,3400.0,62.5321,62.5546,62.4646,62.4646,3400.0
2011-07-22 12:40:00,83.28,83.3,83.23,83.29,4600.0,62.4796,62.4946,62.4421,62.4871,4600.0
2011-07-22 12:45:00,83.27,83.32,83.26,83.31,3000.0,62.4721,62.5096,62.4646,62.5021,3000.0
2011-07-22 12:50:00,83.33,83.36,83.32,83.36,1900.0,62.5171,62.5396,62.5096,62.5396,1900.0
2011-07-22 12:55:00,83.3,83.42,83.3,83.32,5700.0,62.4946,62.5846,62.4946,62.5096,5700.0
2011-07-22 13:00:00,83.34,83.36,83.28,83.31,4600.0,62.5246,62.5396,62.4796,62.5021,4600.0
2011-07-22 13:05:00,83.31,83.4,83.3,83.39,5800.0,62.5021,62.5696,62.4946,62.5621,5800.0
2011-07-22 13:10:00,83.4,83.4,83.31,83.39,7900.0,62.5696,62.5696,62.5021,62.5621,7900.0
2011-07-22 13:15:00,83.39,83.41,83.36,83.37,3700.0,62.5621,62.5771,62.5396,62.5471,3700.0
2011-07-22 13:20:00,83.36,83.42,83.35,83.36,5000.0,62.5396,62.5846,62.5321,62.5396,5000.0
2011-07-22 13:25:00,83.38,83.39,83.33,83.35,4900.0,62.5546,62.5621,62.5171,62.5321,4900.0
2011-07-22 13:30:00,83.37,83.44,83.34,83.44,4700.0,62.5471,62.5996,62.5246,62.5996,4700.0
2011-07-22 13:35:00,83.42,83.42,83.35,83.36,3900.0,62.5846,62.5846,62.5321,62.5396,3900.0
2011-07-22 13:40:00,83.36,83.37,83.33,83.33,4200.0,62.5396,62.5471,62.5171,62.5171,4200.0
2011-07-22 13:45:00,83.35,83.38,83.33,83.35,5400.0,62.5321,62.5546,62.5171,62.5321,5400.0
2011-07-22 13:50:00,83.35,83.4,83.32,83.36,10300.0,62.5321,62.5696,62.5096,62.5396,10300.0
2011-07-22 13:55:00,83.38,83.4,83.36,83.37,4500.0,62.5546,62.5696,62.5396,62.5471,4500.0
2011-07-22 14:00:00,83.37,83.39,83.26,83.27,4200.0,62.5471,62.5621,62.4646,62.4721,4200.0
2011-07-22 14:05:00,83.25,83.29,83.14,83.23,9100.0,62.4571,62.4871,62.3746,62.4421,9100.0
2011-07-22 14:10:00,83.24,83.27,83.19,83.2,3100.0,62.4496,62.4721,62.4121,62.4196,3100.0
2011-07-22 14:15:00,83.19,83.31,83.19,83.27,5100.0,62.4121,62.5021,62.4121,62.4721,5100.0
2011-07-22 14:20:00,83.29,83.29,83.18,83.24,8400.0,62.4871,62.4871,62.4046,62.4496,8400.0
2011-07-22 14:25:00,83.23,83.24,83.19,83.22,6800.0,62.4421,62.4496,62.4121,62.4346,6800.0
2011-07-22 14:30:00,83.22,83.26,83.21,83.23,4500.0,62.4346,62.4646,62.4271,62.4421,4500.0
2011-07-22 14:35:00,83.23,83.23,83.19,83.21,5700.0,62.4421,62.4421,62.4121,62.4271,5700.0
2011-07-22 14:40:00,83.2,83.29,83.2,83.22,7100.0,62.4196,62.4871,62.4196,62.4346,7100.0
2011-07-22 14:45:00,83.21,83.23,83.19,83.23,4600.0,62.4271,62.4421,62.4121,62.4421,4600.0
2011-07-22 14:50:00,83.23,83.23,83.13,83.13,8700.0,62.4421,62.4421,62.3671,62.3671,8700.0
2011-07-22 14:55:00,83.16,83.2,83.14,83.18,6300.0,62.3896,62.4196,62.3746,62.4046,6300.0
2011-07-22 15:00:00,83.18,83.25,83.18,83.22,6300.0,62.4046,62.4571,62.4046,62.4346,6300.0
2011-07-22 15:05:00,83.2,83.26,83.2,83.24,4500.0,62.4196,62.4646,62.4196,62.4496,4500.0
2011-07-22 15:10:00,83.24,83.28,83.15,83.18,9200.0,62.4496,62.4796,62.3821,62.4046,9200.0
2011-07-22 15:15:00,83.17,83.27,83.16,83.23,9100.0,62.3971,62.4721,62.3896,62.4421,9100.0
2011-07-22 15:20:00,83.24,83.28,83.22,83.24,7200.0,62.4496,62.4796,62.4346,62.4496,7200.0
2011-07-22 15:25:00,83.22,83.22,83.15,83.2,5700.0,62.4346,62.4346,62.3821,62.4196,5700.0
2011-07-22 15:30:00,83.19,83.2,83.08,83.08,15700.0,62.4121,62.4196,62.3295,62.3295,15700.0
2011-07-22 15:35:00,83.09,83.16,83.08,83.14,8700.0,62.337,62.3896,62.3295,62.3746,8700.0
2011-07-22 15:40:00,83.14,83.14,83.04,83.07,13500.0,62.3746,62.3746,62.2995,62.322,13500.0
2011-07-22 15:45:00,83.08,83.16,83.06,83.09,16400.0,62.3295,62.3896,62.3145,62.337,16400.0
2011-07-22 15:50:00,83.1,83.1,82.97,82.99,21500.0,62.3445,62.3445,62.247,62.262,21500.0
2011-07-22 15:55:00,83.0,83.08,83.0,83.05,30300.0,62.2695,62.3295,62.2695,62.307,30300.0
2011-07-25 09:30:00,81.87,82.14,81.65,82.02,15200.0,61.4218,61.6243,61.2567,61.5343,15200.0
2011-07-25 09:35:00,82.05,82.21,82.03,82.09,3600.0,61.5568,61.6768,61.5418,61.5868,3600.0
2011-07-25 09:40:00,82.18,82.26,81.88,82.22,10400.0,61.6543,61.7144,61.4293,61.6843,10400.0
2011-07-25 09:45:00,82.2,82.52,82.19,82.22,7100.0,61.6693,61.9094,61.6618,61.6843,7100.0
2011-07-25 09:50:00,82.23,82.49,82.22,82.31,8700.0,61.6918,61.8869,61.6843,61.7519,8700.0
2011-07-25 09:55:00,82.25,82.6,82.16,82.54,5200.0,61.7068,61.9694,61.6393,61.9244,5200.0
2011-07-25 10:00:00,82.47,82.62,82.47,82.5,4100.0,61.8719,61.9844,61.8719,61.8944,4100.0
2011-07-25 10:05:00,82.55,82.93,82.52,82.93,22300.0,61.9319,62.217,61.9094,62.217,22300.0
2011-07-25 10:10:00,82.92,83.15,82.91,82.91,12900.0,62.2095,62.3821,62.202,62.202,12900.0
2011-07-25 10:15:00,82.89,82.93,82.74,82.84,6400.0,62.187,62.217,62.0745,62.1495,6400.0
2011-07-25 10:20:00,82.89,83.05,82.86,82.95,5600.0,62.187,62.307,62.1645,62.232,5600.0
2011-07-25 10:25:00,82.97,83.02,82.77,82.8,5100.0,62.247,62.2845,62.097,62.1195,5100.0
2011-07-25 10:30:00,82.78,82.84,82.67,82.67,5700.0,62.1045,62.1495,62.0219,62.0219,5700.0
2011-07-25 10:35:00,82.62,82.72,82.57,82.58,4800.0,61.9844,62.0595,61.9469,61.9544,4800.0
2011-07-25 10:40:00,82.59,82.92,82.57,82.77,5200.0,61.9619,62.2095,61.9469,62.097,5200.0
2011-07-25 10:45:00,82.76,82.78,82.57,82.67,3900.0,62.0895,62.1045,61.9469,62.0219,3900.0
2011-07-25 10:50:00,82.62,82.65,82.48,82.55,4100.0,61.9844,62.0069,61.8794,61.9319,4100.0
2011-07-25 10:55:00,82.59,82.7,82.41,82.7,7500.0,61.9619,62.0445,61.8269,62.0445,7500.0
2011-07-25 11:00:00,82.69,82.86,82.65,82.84,5400.0,62.037,62.1645,62.0069,62.1495,5400.0
2011-07-25 11:05:00,82.85,82.85,82.73,82.77,3600.0,62.157,62.157,62.067,62.097,3600.0
2011-07-25 11:10:00,82.73,82.83,82.68,82.73,6000.0,62.067,62.142,62.0294,62.067,6000.0
2011-07-25 11:15:00,82.67,82.85,82.67,82.85,3500.0,62.0219,62.157,62.0219,62.157,3500.0
2011-07-25 11:20:00,82.82,82.86,82.74,82.86,3600.0,62.1345,62.1645,62.0745,62.1645,3600.0
2011-07-25 11:25:00,82.88,83.12,82.88,83.12,7800.0,62.1795,62.3596,62.1795,62.3596,7800.0
2011-07-25 11:30:00,83.14,83.17,83.07,83.16,4500.0,62.3746,62.3971,62.322,62.3896,4500.0
2011-07-25 11:35:00,83.2,83.3,83.15,83.21,4500.0,62.4196,62.4946,62.3821,62.4271,4500.0
2011-07-25 11:40:00,83.19,83.24,83.08,83.22,3900.0,62.4121,62.4496,62.3295,62.4346,3900.0
2011-07-25 11:45:00,83.22,83.26,83.12,83.15,7000.0,62.4346,62.4646,62.3596,62.3821,7000.0
2011-07-25 11:50:00,83.1,83.13,82.98,83.08,5500.0,62.3445,62.3671,62.2545,62.3295,5500.0
2011-07-25 11:55:00,83.09,83.19,83.09,83.15,3500.0,62.337,62.4121,62.337,62.3821,3500.0
2011-07-25 12:00:00,83.14,83.18,83.03,83.03,2600.0,62.3746,62.4046,62.292,62.292,2600.0
2011-07-25 12:05:00,83.01,83.14,83.01,83.1,2800.0,62.277,62.3746,62.277,62.3445,2800.0
2011-07-25 12:10:00,83.1,83.15,83.03,83.11,11400.0,62.3445,62.3821,62.292,62.3521,11400.0
2011-07-25 12:15:00,83.11,83.16,83.0,83.05,2700.0,62.3521,62.3896,62.2695,62.307,2700.0
2011-07-25 12:20:00,83.06,83.14,83.06,83.08,2400.0,62.3145,62.3746,62.3145,62.3295,2400.0
2011-07-25 12:25:00,83.12,83.19,83.12,83.17,2400.0,62.3596,62.4121,62.3596,62.3971,2400.0
2011-07-25 12:30:00,83.17,83.31,83.16,83.26,2900.0,62.3971,62.5021,62.3896,62.4646,2900.0
2011-07-25 12:35:00,83.28,83.28,83.19,83.19,1400.0,62.4796,62.4796,62.4121,62.4121,1400.0
2011-07-25 12:40:00,83.19,83.26,83.19,83.25,2100.0,62.4121,62.4646,62.4121,62.4571,2100.0
2011-07-25 12:45:00,83.23,83.31,83.23,83.24,2800.0,62.4421,62.5021,62.4421,62.4496,2800.0
2011-07-25 12:50:00,83.25,83.3,83.21,83.29,2400.0,62.4571,62.4946,62.4271,62.4871,2400.0
2011-07-25 12:55:00,83.28,83.28,83.22,83.27,1400.0,62.4796,62.4796,62.4346,62.4721,1400.0
2011-07-25 13:00:00,83.24,83.32,83.22,83.32,3600.0,62.4496,62.5096,62.4346,62.5096,3600.0
2011-07-25 13:05:00,83.35,83.43,83.35,83.43,2300.0,62.5321,62.5921,62.5321,62.5921,2300.0
2011-07-25 13:10:00,83.35,83.36,83.26,83.33,2000.0,62.5321,62.5396,62.4646,62.5171,2000.0
2011-07-25 13:15:00,83.29,83.34,83.29,83.32,1300.0,62.4871,62.5246,62.4871,62.5096,1300.0
2011-07-25 13:20:00,83.34,83.37,83.3,83.3,1600.0,62.5246,62.5471,62.4946,62.4946,1600.0
2011-07-25 13:25:00,83.31,83.37,83.3,83.32,4800.0,62.5021,62.5471,62.4946,62.5096,4800.0
2011-07-25 13:30:00,83.34,83.34,83.29,83.34,800.0,62.5246,62.5246,62.4871,62.5246,800.0
2011-07-25 13:35:00,83.3,83.3,83.16,83.22,3400.0,62.4946,62.4946,62.3896,62.4346,3400.0
2011-07-25 13:40:00,83.16,83.16,83.05,83.05,2800.0,62.3896,62.3896,62.307,62.307,2800.0
2011-07-25 13:45:00,83.04,83.21,83.03,83.16,2500.0,62.2995,62.4271,62.292,62.3896,2500.0
2011-07-25 13:50:00,83.15,83.18,83.1,83.14,2200.0,62.3821,62.4046,62.3445,62.3746,2200.0
2011-07-25 13:55:00,83.16,83.16,83.06,83.07,4000.0,62.3896,62.3896,62.3145,62.322,4000.0
2011-07-25 14:00:00,83.04,83.2,83.03,83.2,5400.0,62.2995,62.4196,62.292,62.4196,5400.0
2011-07-25 14:05:00,83.22,83.26,83.18,83.26,4000.0,62.4346,62.4646,62.4046,62.4646,4000.0
2011-07-25 14:10:00,83.29,83.36,83.29,83.33,4100.0,62.4871,62.5396,62.4871,62.5171,4100.0
2011-07-25 14:15:00,83.33,83.39,83.33,83.36,2200.0,62.5171,62.5621,62.5171,62.5396,2200.0
2011-07-25 14:20:00,83.39,83.44,83.35,83.4,5100.0,62.5621,62.5996,62.5321,62.5696,5100.0
2011-07-25 14:25:00,83.43,83.44,83.31,83.35,4800.0,62.5921,62.5996,62.5021,62.5321,4800.0
2011-07-25 14:30:00,83.37,83.38,83.29,83.31,6000.0,62.5471,62.5546,62.4871,62.5021,6000.0
2011-07-25 14:35:00,83.32,83.37,83.18,83.22,7700.0,62.5096,62.5471,62.4046,62.4346,7700.0
2011-07-25 14:40:00,83.21,83.27,83.12,83.15,9300.0,62.4271,62.4721,62.3596,62.3821,9300.0
2011-07-25 14:45:00,83.15,83.18,83.05,83.14,6500.0,62.3821,62.4046,62.307,62.3746,6500.0
2011-07-25 14:50:00,83.14,83.19,83.07,83.15,7300.0,62.3746,62.4121,62.322,62.3821,7300.0
2011-07-25 14:55:00,83.12,83.22,83.1,83.14,5400.0,62.3596,62.4346,62.3445,62.3746,5400.0
2011-07-25 15:00:00,83.14,83.14,83.04,83.07,5600.0,62.3746,62.3746,62.2995,62.322,5600.0
2011-07-25 15:05:00,83.06,83.06,82.97,82.98,8700.0,62.3145,62.3145,62.247,62.2545,8700.0
2011-07-25 15:10:00,82.99,83.01,82.89,82.99,7300.0,62.262,62.277,62.187,62.262,7300.0
2011-07-25 15:15:00,82.99,83.09,82.99,83.04,8900.0,62.262,62.337,62.262,62.2995,8900.0
2011-07-25 15:20:00,83.05,83.05,82.92,82.95,7500.0,62.307,62.307,62.2095,62.232,7500.0
2011-07-25 15:25:00,82.95,83.01,82.85,83.01,7800.0,62.232,62.277,62.157,62.277,7800.0
2011-07-25 15:30:00,83.0,83.13,82.93,83.13,11100.0,62.2695,62.3671,62.217,62.3671,11100.0
2011-07-25 15:35:00,83.12,83.18,83.08,83.16,12600.0,62.3596,62.4046,62.3295,62.3896,12600.0
2011-07-25 15:40:00,83.13,83.13,82.99,83.0,15300.0,62.3671,62.3671,62.262,62.2695,15300.0
2011-07-25 15:45:00,83.01,83.01,82.77,82.91,22800.0,62.277,62.277,62.097,62.202,22800.0
2011-07-25 15:50:00,82.92,82.98,82.88,82.94,22300.0,62.2095,62.2545,62.1795,62.2245,22300.0
2011-07-25 15:55:00,82.91,82.99,82.86,82.92,39300.0,62.202,62.262,62.1645,62.2095,39300.0
2011-07-26 09:30:00,82.75,83.09,82.75,82.91,21600.0,62.082,62.337,62.082,62.202,21600.0
2011-07-26 09:35:00,82.9,82.9,82.31,82.31,15400.0,62.1945,62.1945,61.7519,61.7519,15400.0
2011-07-26 09:40:00,82.37,82.42,81.91,81.91,11900.0,61.7969,61.8344,61.4518,61.4518,11900.0
2011-07-26 09:45:00,81.93,82.04,81.9,81.96,11900.0,61.4668,61.5493,61.4443,61.4893,11900.0
2011-07-26 09:50:00,82.0,82.05,81.87,81.87,16200.0,61.5193,61.5568,61.4218,61.4218,16200.0
2011-07-26 09:55:00,81.89,82.11,81.85,81.97,44900.0,61.4368,61.6018,61.4068,61.4968,44900.0
2011-07-26 10:00:00,81.97,82.19,81.92,82.0,29700.0,61.4968,61.6618,61.4593,61.5193,29700.0
2011-07-26 10:05:00,82.0,82.09,81.77,81.77,23100.0,61.5193,61.5868,61.3467,61.3467,23100.0
2011-07-26 10:10:00,81.81,81.93,81.76,81.93,11400.0,61.3767,61.4668,61.3392,61.4668,11400.0
2011-07-26 10:15:00,81.91,82.0,81.55,81.55,11200.0,61.4518,61.5193,61.1817,61.1817,11200.0
2011-07-26 10:20:00,81.54,81.61,81.47,81.61,12100.0,61.1742,61.2267,61.1217,61.2267,12100.0
2011-07-26 10:25:00,81.56,81.57,81.43,81.49,6700.0,61.1892,61.1967,61.0917,61.1367,6700.0
2011-07-26 10:30:00,81.47,81.51,81.34,81.35,3500.0,61.1217,61.1517,61.0241,61.0316,3500.0
2011-07-26 10:35:00,81.41,81.48,81.35,81.36,4700.0,61.0767,61.1292,61.0316,61.0391,4700.0
2011-07-26 10:40:00,81.4,81.54,81.4,81.5,3100.0,61.0691,61.1742,61.0691,61.1442,3100.0
2011-07-26 10:45:00,81.54,81.63,81.52,81.54,5500.0,61.1742,61.2417,61.1592,61.1742,5500.0
2011-07-26 10:50:00,81.49,81.58,81.49,81.52,1800.0,61.1367,61.2042,61.1367,61.1592,1800.0
2011-07-26 10:55:00,81.51,81.53,81.41,81.48,3100.0,61.1517,61.1667,61.0767,61.1292,3100.0
2011-07-26 11:00:00,81.5,81.56,81.48,81.5,2800.0,61.1442,61.1892,61.1292,61.1442,2800.0
2011-07-26 11:05:00,81.51,81.68,81.51,81.66,3200.0,61.1517,61.2792,61.1517,61.2642,3200.0
2011-07-26 11:10:00,81.68,81.69,81.61,81.62,5200.0,61.2792,61.2867,61.2267,61.2342,5200.0
2011-07-26 11:15:00,81.64,81.77,81.64,81.72,9100.0,61.2492,61.3467,61.2492,61.3092,9100.0
2011-07-26 11:20:00,81.69,81.8,81.63,81.78,6900.0,61.2867,61.3692,61.2417,61.3542,6900.0
2011-07-26 11:25:00,81.79,81.81,81.73,81.77,4700.0,61.3617,61.3767,61.3167,61.3467,4700.0
2011-07-26 11:30:00,81.7,81.73,81.62,81.65,6800.0,61.2942,61.3167,61.2342,61.2567,6800.0
2011-07-26 11:35:00,81.62,81.62,81.49,81.51,7100.0,61.2342,61.2342,61.1367,61.1517,7100.0
2011-07-26 11:40:00,81.49,81.51,81.44,81.5,2400.0,61.1367,61.1517,61.0992,61.1442,2400.0
2011-07-26 11:45:00,81.5,81.6,81.5,81.59,4900.0,61.1442,61.2192,61.1442,61.2117,4900.0
2011-07-26 11:50:00,81.59,81.6,81.53,81.54,3700.0,61.2117,61.2192,61.1667,61.1742,3700.0
2011-07-26 11:55:00,81.54,81.56,81.5,81.5,5500.0,61.1742,61.1892,61.1442,61.1442,5500.0
2011-07-26 12:00:00,81.5,81.52,81.44,81.46,3100.0,61.1442,61.1592,61.0992,61.1142,3100.0
2011-07-26 12:05:00,81.44,81.49,81.33,81.34,4700.0,61.0992,61.1367,61.0166,61.0241,4700.0
2011-07-26 12:10:00,81.34,81.41,81.29,81.41,7700.0,61.0241,61.0767,60.9866,61.0767,7700.0
2011-07-26 12:15:00,81.41,81.44,81.35,81.35,10200.0,61.0767,61.0992,61.0316,61.0316,10200.0
2011-07-26 12:20:00,81.34,81.39,81.24,81.24,7500.0,61.0241,61.0616,60.9491,60.9491,7500.0
2011-07-26 12:25:00,81.22,81.28,81.21,81.26,6400.0,60.9341,60.9791,60.9266,60.9641,6400.0
2011-07-26 12:30:00,81.24,81.25,81.13,81.13,9100.0,60.9491,60.9566,60.8666,60.8666,9100.0
2011-07-26 12:35:00,81.16,81.19,81.12,81.17,9500.0,60.8891,60.9116,60.8591,60.8966,9500.0
2011-07-26 12:40:00,81.17,81.17,81.14,81.15,5300.0,60.8966,60.8966,60.8741,60.8816,5300.0
2011-07-26 12:45:00,81.14,81.15,81.0,81.0,11100.0,60.8741,60.8816,60.7691,60.7691,11100.0
2011-07-26 12:50:00,81.0,81.07,81.0,81.03,5800.0,60.7691,60.8216,60.7691,60.7916,5800.0
2011-07-26 12:55:00,81.04,81.06,81.01,81.06,7200.0,60.7991,60.8141,60.7766,60.8141,7200.0
2011-07-26 13:00:00,81.07,81.26,81.03,81.15,11000.0,60.8216,60.9641,60.7916,60.8816,11000.0
2011-07-26 13:05:00,81.15,81.15,81.06,81.09,7100.0,60.8816,60.8816,60.8141,60.8366,7100.0
2011-07-26 13:10:00,81.08,81.12,80.8,80.82,27700.0,60.8291,60.8591,60.619,60.634,27700.0
2011-07-26 13:15:00,80.83,80.86,80.78,80.79,14900.0,60.6415,60.664,60.604,60.6115,14900.0
2011-07-26 13:20:00,80.78,80.78,80.61,80.63,19800.0,60.604,60.604,60.4765,60.4915,19800.0
2011-07-26 13:25:00,80.63,80.66,80.61,80.66,7900.0,60.4915,60.514,60.4765,60.514,7900.0
2011-07-26 13:30:00,80.66,80.69,80.65,80.66,6400.0,60.514,60.5365,60.5065,60.514,6400.0
2011-07-26 13:35:00,80.66,80.68,80.63,80.66,5300.0,60.514,60.529,60.4915,60.514,5300.0
2011-07-26 13:40:00,80.65,80.7,80.64,80.67,5400.0,60.5065,60.544,60.499,60.5215,5400.0
2011-07-26 13:45:00,80.67,80.67,80.61,80.66,8700.0,60.5215,60.5215,60.4765,60.514,8700.0
2011-07-26 13:50:00,80.66,80.85,80.66,80.82,5200.0,60.514,60.6565,60.514,60.634,5200.0
2011-07-26 13:55:00,80.85,80.89,80.83,80.87,7400.0,60.6565,60.6865,60.6415,60.6715,7400.0
2011-07-26 14:00:00,80.87,81.05,80.85,81.0,6100.0,60.6715,60.8066,60.6565,60.7691,6100.0
2011-07-26 14:05:00,81.0,81.1,81.0,81.1,10000.0,60.7691,60.8441,60.7691,60.8441,10000.0
2011-07-26 14:10:00,81.11,81.31,81.09,81.29,23300.0,60.8516,61.0016,60.8366,60.9866,23300.0
2011-07-26 14:15:00,81.28,81.32,81.25,81.28,14300.0,60.9791,61.0091,60.9566,60.9791,14300.0
2011-07-26 14:20:00,81.27,81.28,81.23,81.23,3500.0,60.9716,60.9791,60.9416,60.9416,3500.0
2011-07-26 14:25:00,81.23,81.23,81.19,81.19,5200.0,60.9416,60.9416,60.9116,60.9116,5200.0
2011-07-26 14:30:00,81.19,81.22,81.17,81.21,5000.0,60.9116,60.9341,60.8966,60.9266,5000.0
2011-07-26 14:35:00,81.2,81.24,81.11,81.12,12400.0,60.9191,60.9491,60.8516,60.8591,12400.0
2011-07-26 14:40:00,81.12,81.14,81.05,81.1,14000.0,60.8591,60.8741,60.8066,60.8441,14000.0
2011-07-26 14:45:00,81.11,81.17,81.08,81.17,9600.0,60.8516,60.8966,60.8291,60.8966,9600.0
2011-07-26 14:50:00,81.14,81.24,81.14,81.14,4900.0,60.8741,60.9491,60.8741,60.8741,4900.0
2011-07-26 14:55:00,81.14,81.15,81.04,81.06,18200.0,60.8741,60.8816,60.7991,60.8141,18200.0
2011-07-26 15:00:00,81.06,81.07,80.94,80.97,37400.0,60.8141,60.8216,60.724,60.7465,37400.0
2011-07-26 15:05:00,80.99,81.0,80.92,80.98,12600.0,60.7616,60.7691,60.709,60.754,12600.0
2011-07-26 15:10:00,80.98,81.07,80.95,81.07,12900.0,60.754,60.8216,60.7315,60.8216,12900.0
2011-07-26 15:15:00,81.07,81.07,80.94,81.03,11700.0,60.8216,60.8216,60.724,60.7916,11700.0
2011-07-26 15:20:00,81.05,81.08,80.93,81.0,10900.0,60.8066,60.8291,60.7165,60.7691,10900.0
2011-07-26 15:25:00,81.01,81.03,80.93,81.02,9300.0,60.7766,60.7916,60.7165,60.7841,9300.0
2011-07-26 15:30:00,81.01,81.02,80.8,80.82,22100.0,60.7766,60.7841,60.619,60.634,22100.0
2011-07-26 15:35:00,80.84,80.85,80.72,80.76,25800.0,60.649,60.6565,60.559,60.589,25800.0
2011-07-26 15:40:00,80.76,80.79,80.63,80.68,21700.0,60.589,60.6115,60.4915,60.529,21700.0
2011-07-26 15:45:00,80.66,80.69,80.52,80.54,29300.0,60.514,60.5365,60.4089,60.4239,29300.0
2011-07-26 15:50:00,80.54,80.57,80.44,80.57,27400.0,60.4239,60.4465,60.3489,60.4465,27400.0
2011-07-26 15:55:00,80.57,80.68,80.53,80.65,57000.0,60.4465,60.529,60.4164,60.5065,57000.0
2011-07-27 09:30:00,80.33,80.33,78.93,79.11,28200.0,60.2664,60.2664,59.2161,59.3511,28200.0
2011-07-27 09:35:00,78.97,79.09,78.81,78.86,16000.0,59.2461,59.3361,59.126,59.1636,16000.0
2011-07-27 09:40:00,78.82,78.93,78.64,78.78,29600.0,59.1335,59.2161,58.9985,59.1035,29600.0
2011-07-27 09:45:00,78.79,78.9,78.72,78.75,15700.0,59.111,59.1936,59.0585,59.081,15700.0
2011-07-27 09:50:00,78.79,78.81,78.55,78.59,15300.0,59.111,59.126,58.931,58.961,15300.0
2011-07-27 09:55:00,78.57,78.58,78.2,78.22,25900.0,58.946,58.9535,58.6684,58.6834,25900.0
2011-07-27 10:00:00,78.24,78.24,77.98,77.98,10100.0,58.6984,58.6984,58.5033,58.5033,10100.0
2011-07-27 10:05:00,77.98,78.05,77.61,77.67,30000.0,58.5033,58.5559,58.2258,58.2708,30000.0
2011-07-27 10:10:00,77.62,77.76,77.59,77.71,71100.0,58.2333,58.3383,58.2108,58.3008,71100.0
2011-07-27 10:15:00,77.71,77.78,77.43,77.77,117700.0,58.3008,58.3533,58.0907,58.3458,117700.0
2011-07-27 10:20:00,77.78,77.86,77.35,77.4,53700.0,58.3533,58.4133,58.0307,58.0682,53700.0
2011-07-27 10:25:00,77.4,77.49,77.26,77.39,28700.0,58.0682,58.1357,57.9632,58.0607,28700.0
2011-07-27 10:30:00,77.36,77.41,77.2,77.29,47200.0,58.0382,58.0757,57.9182,57.9857,47200.0
2011-07-27 10:35:00,77.31,77.38,77.19,77.28,22400.0,58.0007,58.0532,57.9107,57.9782,22400.0
2011-07-27 10:40:00,77.28,77.62,77.19,77.62,44900.0,57.9782,58.2333,57.9107,58.2333,44900.0
2011-07-27 10:45:00,77.62,77.9,77.61,77.88,32000.0,58.2333,58.4433,58.2258,58.4283,32000.0
2011-07-27 10:50:00,77.88,78.03,77.81,77.9,48700.0,58.4283,58.5409,58.3758,58.4433,48700.0
2011-07-27 10:55:00,77.91,78.0,77.85,77.93,15300.0,58.4508,58.5183,58.4058,58.4658,15300.0
2011-07-27 11:00:00,77.95,77.97,77.66,77.66,37000.0,58.4808,58.4958,58.2633,58.2633,37000.0
2011-07-27 11:05:00,77.66,78.04,77.62,78.0,53700.0,58.2633,58.5484,58.2333,58.5183,53700.0
2011-07-27 11:10:00,77.98,78.02,77.78,77.89,30900.0,58.5033,58.5334,58.3533,58.4358,30900.0
2011-07-27 11:15:00,77.86,77.95,77.81,77.89,25800.0,58.4133,58.4808,58.3758,58.4358,25800.0
2011-07-27 11:20:00,77.89,78.07,77.87,78.04,7600.0,58.4358,58.5709,58.4208,58.5484,7600.0
2011-07-27 11:25:00,78.09,78.24,78.08,78.2,10400.0,58.5859,58.6984,58.5784,58.6684,10400.0
2011-07-27 11:30:00,78.21,78.33,78.2,78.23,24000.0,58.6759,58.7659,58.6684,58.6909,24000.0
2011-07-27 11:35:00,78.23,78.23,77.97,78.11,50800.0,58.6909,58.6909,58.4958,58.6009,50800.0
2011-07-27 11:40:00,78.15,78.27,78.15,78.21,9200.0,58.6309,58.7209,58.6309,58.6759,9200.0
2011-07-27 11:45:00,78.2,78.22,78.04,78.09,8500.0,58.6684,58.6834,58.5484,58.5859,8500.0
2011-07-27 11:50:00,78.08,78.12,77.98,78.01,31500.0,58.5784,58.6084,58.5033,58.5259,31500.0
2011-07-27 11:55:00,78.0,78.03,77.95,77.99,21500.0,58.5183,58.5409,58.4808,58.5108,21500.0
2011-07-27 12:00:00,77.99,78.03,77.96,78.0,12300.0,58.5108,58.5409,58.4883,58.5183,12300.0
2011-07-27 12:05:00,78.02,78.04,77.97,77.99,19900.0,58.5334,58.5484,58.4958,58.5108,19900.0
2011-07-27 12:10:00,77.98,78.05,77.97,78.0,13200.0,58.5033,58.5559,58.4958,58.5183,13200.0
2011-07-27 12:15:00,78.01,78.07,77.97,78.02,10300.0,58.5259,58.5709,58.4958,58.5334,10300.0
2011-07-27 12:20:00,78.0,78.14,77.95,78.11,31100.0,58.5183,58.6234,58.4808,58.6009,31100.0
2011-07-27 12:25:00,78.12,78.13,77.99,78.01,15900.0,58.6084,58.6159,58.5108,58.5259,15900.0
2011-07-27 12:30:00,78.04,78.06,77.94,78.02,21800.0,58.5484,58.5634,58.4733,58.5334,21800.0
2011-07-27 12:35:00,78.01,78.02,77.98,78.01,16700.0,58.5259,58.5334,58.5033,58.5259,16700.0
2011-07-27 12:40:00,78.01,78.03,77.98,78.0,14000.0,58.5259,58.5409,58.5033,58.5183,14000.0
2011-07-27 12:45:00,78.01,78.03,77.98,77.98,16300.0,58.5259,58.5409,58.5033,58.5033,16300.0
2011-07-27 12:50:00,77.99,78.0,77.85,77.92,22000.0,58.5108,58.5183,58.4058,58.4583,22000.0
2011-07-27 12:55:00,77.91,77.95,77.82,77.86,11000.0,58.4508,58.4808,58.3833,58.4133,11000.0
2011-07-27 13:00:00,77.86,77.93,77.82,77.9,18700.0,58.4133,58.4658,58.3833,58.4433,18700.0
2011-07-27 13:05:00,77.89,77.94,77.82,77.94,14500.0,58.4358,58.4733,58.3833,58.4733,14500.0
2011-07-27 13:10:00,77.92,77.95,77.81,77.81,21500.0,58.4583,58.4808,58.3758,58.3758,21500.0
2011-07-27 13:15:00,77.8,77.85,77.76,77.82,19300.0,58.3683,58.4058,58.3383,58.3833,19300.0
2011-07-27 13:20:00,77.81,77.84,77.75,77.8,11900.0,58.3758,58.3983,58.3308,58.3683,11900.0
2011-07-27 13:25:00,77.81,77.82,77.75,77.81,16100.0,58.3758,58.3833,58.3308,58.3758,16100.0
2011-07-27 13:30:00,77.81,77.84,77.77,77.79,19000.0,58.3758,58.3983,58.3458,58.3608,19000.0
2011-07-27 13:35:00,77.79,77.86,77.76,77.8,16900.0,58.3608,58.4133,58.3383,58.3683,16900.0
2011-07-27 13:40:00,77.81,77.97,77.73,77.94,39300.0,58.3758,58.4958,58.3158,58.4733,39300.0
2011-07-27 13:45:00,77.94,78.03,77.88,77.92,15700.0,58.4733,58.5409,58.4283,58.4583,15700.0
2011-07-27 13:50:00,77.91,78.02,77.88,78.01,14500.0,58.4508,58.5334,58.4283,58.5259,14500.0
2011-07-27 13:55:00,78.0,78.03,77.91,77.98,19300.0,58.5183,58.5409,58.4508,58.5033,19300.0
2011-07-27 14:00:00,77.94,78.0,77.83,77.98,21000.0,58.4733,58.5183,58.3908,58.5033,21000.0
2011-07-27 14:05:00,77.93,78.0,77.82,77.94,17800.0,58.4658,58.5183,58.3833,58.4733,17800.0
2011-07-27 14:10:00,77.97,77.97,77.81,77.89,15500.0,58.4958,58.4958,58.3758,58.4358,15500.0
2011-07-27 14:15:00,77.88,77.98,77.86,77.91,12900.0,58.4283,58.5033,58.4133,58.4508,12900.0
2011-07-27 14:20:00,77.91,77.96,77.79,77.86,32200.0,58.4508,58.4883,58.3608,58.4133,32200.0
2011-07-27 14:25:00,77.85,77.85,77.66,77.72,17400.0,58.4058,58.4058,58.2633,58.3083,17400.0
2011-07-27 14:30:00,77.71,77.71,77.58,77.62,11100.0,58.3008,58.3008,58.2032,58.2333,11100.0
2011-07-27 14:35:00,77.59,77.59,77.36,77.44,29500.0,58.2108,58.2108,58.0382,58.0982,29500.0
2011-07-27 14:40:00,77.43,77.44,77.19,77.27,23800.0,58.0907,58.0982,57.9107,57.9707,23800.0
2011-07-27 14:45:00,77.26,77.47,77.26,77.41,26100.0,57.9632,58.1207,57.9632,58.0757,26100.0
2011-07-27 14:50:00,77.4,77.46,77.19,77.26,25600.0,58.0682,58.1132,57.9107,57.9632,25600.0
2011-07-27 14:55:00,77.24,77.39,77.22,77.34,32200.0,57.9482,58.0607,57.9332,58.0232,32200.0
2011-07-27 15:00:00,77.37,77.53,77.37,77.46,19000.0,58.0457,58.1657,58.0457,58.1132,19000.0
2011-07-27 15:05:00,77.46,77.51,77.29,77.31,20800.0,58.1132,58.1507,57.9857,58.0007,20800.0
2011-07-27 15:10:00,77.29,77.29,77.16,77.18,20900.0,57.9857,57.9857,57.8882,57.9032,20900.0
2011-07-27 15:15:00,77.17,77.3,77.01,77.01,24400.0,57.8957,57.9932,57.7756,57.7756,24400.0
2011-07-27 15:20:00,77.01,77.03,76.83,76.98,28500.0,57.7756,57.7906,57.6406,57.7531,28500.0
2011-07-27 15:25:00,77.01,77.22,77.01,77.22,23900.0,57.7756,57.9332,57.7756,57.9332,23900.0
2011-07-27 15:30:00,77.22,77.53,77.22,77.46,38600.0,57.9332,58.1657,57.9332,58.1132,38600.0
2011-07-27 15:35:00,77.44,77.48,77.28,77.41,35800.0,58.0982,58.1282,57.9782,58.0757,35800.0
2011-07-27 15:40:00,77.4,77.43,77.27,77.31,45100.0,58.0682,58.0907,57.9707,58.0007,45100.0
2011-07-27 15:45:00,77.32,77.32,77.0,77.04,70600.0,58.0082,58.0082,57.7681,57.7981,70600.0
2011-07-27 15:50:00,77.04,77.28,76.94,77.19,67200.0,57.7981,57.9782,57.7231,57.9107,67200.0
2011-07-27 15:55:00,77.2,77.21,77.08,77.13,90300.0,57.9182,57.9257,57.8281,57.8656,90300.0
2011-07-28 09:30:00,80.19,80.19,78.53,79.75,52800.0,60.1614,60.1614,58.916,59.8313,52800.0
2011-07-28 09:35:00,79.75,79.97,79.27,79.27,59500.0,59.8313,59.9963,59.4711,59.4711,59500.0
2011-07-28 09:40:00,79.34,79.89,78.85,79.88,30700.0,59.5237,59.9363,59.156,59.9288,30700.0
2011-07-28 09:45:00,79.82,79.82,78.87,79.01,59400.0,59.8838,59.8838,59.1711,59.2761,59400.0
2011-07-28 09:50:00,79.02,79.58,78.79,79.27,53700.0,59.2836,59.7037,59.111,59.4711,53700.0
2011-07-28 09:55:00,79.29,79.41,77.93,78.04,68000.0,59.4862,59.5762,58.4658,58.5484,68000.0
2011-07-28 10:00:00,78.09,78.6,78.09,78.27,37400.0,58.5859,58.9685,58.5859,58.7209,37400.0
2011-07-28 10:05:00,78.22,78.53,77.94,78.0,42200.0,58.6834,58.916,58.4733,58.5183,42200.0
2011-07-28 10:10:00,78.06,78.07,76.88,77.03,80900.0,58.5634,58.5709,57.6781,57.7906,80900.0
2011-07-28 10:15:00,77.06,77.49,77.03,77.37,24500.0,57.8131,58.1357,57.7906,58.0457,24500.0
2011-07-28 10:20:00,77.38,77.38,76.79,77.21,33000.0,58.0532,58.0532,57.6106,57.9257,33000.0
2011-07-28 10:25:00,77.24,77.31,76.4,76.41,31800.0,57.9482,58.0007,57.318,57.3255,31800.0
2011-07-28 10:30:00,76.35,76.63,76.15,76.29,141500.0,57.2805,57.4905,57.1304,57.2354,141500.0
2011-07-28 10:35:00,76.29,76.37,75.78,75.84,32700.0,57.2354,57.2955,56.8528,56.8978,32700.0
2011-07-28 10:40:00,75.92,76.05,75.84,76.02,32600.0,56.9579,57.0554,56.8978,57.0329,32600.0
2011-07-28 10:45:00,75.99,76.04,75.4,75.47,45900.0,57.0104,57.0479,56.5677,56.6203,45900.0
2011-07-28 10:50:00,75.47,76.01,75.42,75.97,26800.0,56.6203,57.0254,56.5827,56.9954,26800.0
2011-07-28 10:55:00,75.97,76.01,75.84,75.94,18500.0,56.9954,57.0254,56.8978,56.9729,18500.0
2011-07-28 11:00:00,75.93,76.08,75.85,76.07,34100.0,56.9654,57.0779,56.9053,57.0704,34100.0
2011-07-28 11:05:00,76.03,76.14,75.94,76.12,25500.0,57.0404,57.1229,56.9729,57.1079,25500.0
2011-07-28 11:10:00,76.12,76.12,75.7,75.98,26800.0,57.1079,57.1079,56.7928,57.0029,26800.0
2011-07-28 11:15:00,75.96,76.04,75.9,76.03,22200.0,56.9879,57.0479,56.9429,57.0404,22200.0
2011-07-28 11:20:00,76.02,76.03,75.89,75.92,23300.0,57.0329,57.0404,56.9354,56.9579,23300.0
2011-07-28 11:25:00,75.95,76.14,75.81,75.85,22000.0,56.9804,57.1229,56.8753,56.9053,22000.0
2011-07-28 11:30:00,75.88,75.88,75.59,75.67,20400.0,56.9278,56.9278,56.7103,56.7703,20400.0
2011-07-28 11:35:00,75.69,75.79,75.5,75.56,25300.0,56.7853,56.8603,56.6428,56.6878,25300.0
2011-07-28 11:40:00,75.59,75.59,75.07,75.28,74700.0,56.7103,56.7103,56.3202,56.4777,74700.0
2011-07-28 11:45:00,75.29,75.34,75.08,75.12,40000.0,56.4852,56.5227,56.3277,56.3577,40000.0
2011-07-28 11:50:00,75.09,75.09,74.9,74.92,63500.0,56.3352,56.3352,56.1926,56.2076,63500.0
2011-07-28 11:55:00,74.9,74.98,74.85,74.91,30900.0,56.1926,56.2526,56.1551,56.2001,30900.0
2011-07-28 12:00:00,74.94,75.41,74.9,75.36,41700.0,56.2226,56.5752,56.1926,56.5377,41700.0
2011-07-28 12:05:00,75.36,75.6,75.35,75.58,26400.0,56.5377,56.7178,56.5302,56.7028,26400.0
2011-07-28 12:10:00,75.56,75.56,75.32,75.5,30700.0,56.6878,56.6878,56.5077,56.6428,30700.0
2011-07-28 12:15:00,75.5,75.51,75.3,75.4,27500.0,56.6428,56.6503,56.4927,56.5677,27500.0
2011-07-28 12:20:00,75.4,75.57,75.4,75.53,20400.0,56.5677,56.6953,56.5677,56.6653,20400.0
2011-07-28 12:25:00,75.5,75.53,75.34,75.37,17500.0,56.6428,56.6653,56.5227,56.5452,17500.0
2011-07-28 12:30:00,75.37,75.57,75.37,75.57,21900.0,56.5452,56.6953,56.5452,56.6953,21900.0
2011-07-28 12:35:00,75.58,75.61,75.49,75.6,16300.0,56.7028,56.7253,56.6353,56.7178,16300.0
2011-07-28 12:40:00,75.6,75.81,75.6,75.73,30700.0,56.7178,56.8753,56.7178,56.8153,30700.0
2011-07-28 12:45:00,75.74,75.77,75.62,75.67,13500.0,56.8228,56.8453,56.7328,56.7703,13500.0
2011-07-28 12:50:00,75.67,75.69,75.31,75.53,32400.0,56.7703,56.7853,56.5002,56.6653,32400.0
2011-07-28 12:55:00,75.56,75.62,75.47,75.47,11100.0,56.6878,56.7328,56.6203,56.6203,11100.0
2011-07-28 13:00:00,75.5,75.5,75.12,75.17,20400.0,56.6428,56.6428,56.3577,56.3952,20400.0
2011-07-28 13:05:00,75.18,75.26,75.15,75.21,12300.0,56.4027,56.4627,56.3802,56.4252,12300.0
2011-07-28 13:10:00,75.22,75.38,75.19,75.33,15500.0,56.4327,56.5527,56.4102,56.5152,15500.0
2011-07-28 13:15:00,75.31,75.42,75.22,75.22,10000.0,56.5002,56.5827,56.4327,56.4327,10000.0
2011-07-28 13:20:00,75.19,75.23,74.99,75.01,29800.0,56.4102,56.4402,56.2601,56.2751,29800.0
2011-07-28 13:25:00,75.01,75.27,75.01,75.25,22600.0,56.2751,56.4702,56.2751,56.4552,22600.0
2011-07-28 13:30:00,75.26,75.55,75.23,75.55,52500.0,56.4627,56.6803,56.4402,56.6803,52500.0
2011-07-28 13:35:00,75.54,75.73,75.54,75.73,20200.0,56.6728,56.8153,56.6728,56.8153,20200.0
2011-07-28 13:40:00,75.74,75.84,75.64,75.7,19200.0,56.8228,56.8978,56.7478,56.7928,19200.0
2011-07-28 13:45:00,75.72,75.75,75.58,75.61,12400.0,56.8078,56.8303,56.7028,56.7253,12400.0
2011-07-28 13:50:00,75.63,75.63,75.55,75.56,7800.0,56.7403,56.7403,56.6803,56.6878,7800.0
2011-07-28 13:55:00,75.54,75.56,75.4,75.51,21700.0,56.6728,56.6878,56.5677,56.6503,21700.0
2011-07-28 14:00:00,75.5,75.55,75.34,75.34,12100.0,56.6428,56.6803,56.5227,56.5227,12100.0
2011-07-28 14:05:00,75.3,75.52,75.3,75.51,29300.0,56.4927,56.6578,56.4927,56.6503,29300.0
2011-07-28 14:10:00,75.49,75.52,75.35,75.39,34300.0,56.6353,56.6578,56.5302,56.5602,34300.0
2011-07-28 14:15:00,75.38,75.44,75.36,75.4,14000.0,56.5527,56.5977,56.5377,56.5677,14000.0
2011-07-28 14:20:00,75.38,75.47,75.35,75.46,18000.0,56.5527,56.6203,56.5302,56.6128,18000.0
2011-07-28 14:25:00,75.45,75.45,75.01,75.05,22500.0,56.6052,56.6052,56.2751,56.3052,22500.0
2011-07-28 14:30:00,75.05,75.07,74.95,75.02,21400.0,56.3052,56.3202,56.2301,56.2826,21400.0
2011-07-28 14:35:00,75.02,75.03,74.77,74.85,22900.0,56.2826,56.2901,56.0951,56.1551,22900.0
2011-07-28 14:40:00,74.84,74.94,74.84,74.86,22100.0,56.1476,56.2226,56.1476,56.1626,22100.0
2011-07-28 14:45:00,74.87,74.87,74.69,74.72,19200.0,56.1701,56.1701,56.0351,56.0576,19200.0
2011-07-28 14:50:00,74.74,74.78,74.58,74.73,20000.0,56.0726,56.1026,55.9525,56.0651,20000.0
2011-07-28 14:55:00,74.77,74.78,74.63,74.66,14300.0,56.0951,56.1026,55.9901,56.0126,14300.0
2011-07-28 15:00:00,74.66,74.68,74.41,74.46,26300.0,56.0126,56.0276,55.825,55.8625,26300.0
2011-07-28 15:05:00,74.47,74.5,74.26,74.47,26100.0,55.87,55.8925,55.7125,55.87,26100.0
2011-07-28 15:10:00,74.48,74.5,74.25,74.39,27200.0,55.8775,55.8925,55.705,55.81,27200.0
2011-07-28 15:15:00,74.38,74.42,74.11,74.19,23200.0,55.8025,55.8325,55.5999,55.66,23200.0
2011-07-28 15:20:00,74.18,74.19,73.86,73.9,39000.0,55.6524,55.66,55.4124,55.4424,39000.0
2011-07-28 15:25:00,73.9,73.94,73.48,73.48,47600.0,55.4424,55.4724,55.1273,55.1273,47600.0
2011-07-28 15:30:00,73.49,73.53,73.16,73.16,69900.0,55.1348,55.1648,54.8872,54.8872,69900.0
2011-07-28 15:35:00,73.21,73.51,73.01,73.2,68600.0,54.9247,55.1498,54.7747,54.9172,68600.0
2011-07-28 15:40:00,73.23,73.27,72.64,72.69,92600.0,54.9397,54.9697,54.4971,54.5346,92600.0
2011-07-28 15:45:00,72.68,73.34,72.57,73.26,95900.0,54.5271,55.0223,54.4446,54.9622,95900.0
2011-07-28 15:50:00,73.29,73.56,73.27,73.51,103800.0,54.9847,55.1873,54.9697,55.1498,103800.0
2011-07-28 15:55:00,73.5,73.57,73.41,73.52,111200.0,55.1423,55.1948,55.0748,55.1573,111200.0
2011-07-29 09:30:00,72.14,72.14,71.36,71.89,55200.0,54.122,54.122,53.5368,53.9344,55200.0
2011-07-29 09:35:00,71.9,72.13,71.85,71.97,54300.0,53.9419,54.1145,53.9044,53.9944,54300.0
2011-07-29 09:40:00,72.01,72.05,71.13,71.37,39200.0,54.0244,54.0544,53.3642,53.5443,39200.0
2011-07-29 09:45:00,71.48,72.06,71.18,72.06,42900.0,53.6268,54.062,53.4017,54.062,42900.0
2011-07-29 09:50:00,72.06,72.4,71.99,72.18,26100.0,54.062,54.317,54.0094,54.152,26100.0
2011-07-29 09:55:00,72.18,72.65,72.18,72.38,31000.0,54.152,54.5046,54.152,54.302,31000.0
2011-07-29 10:00:00,72.34,72.37,71.38,71.48,51900.0,54.272,54.2945,53.5518,53.6268,51900.0
2011-07-29 10:05:00,71.49,71.95,71.43,71.86,36200.0,53.6343,53.9794,53.5893,53.9119,36200.0
2011-07-29 10:10:00,71.8,71.95,71.59,71.95,13300.0,53.8669,53.9794,53.7093,53.9794,13300.0
2011-07-29 10:15:00,71.98,72.14,71.88,71.94,12300.0,54.0019,54.122,53.9269,53.9719,12300.0
2011-07-29 10:20:00,71.93,72.08,71.91,71.91,45400.0,53.9644,54.077,53.9494,53.9494,45400.0
2011-07-29 10:25:00,71.93,71.93,71.76,71.87,13900.0,53.9644,53.9644,53.8369,53.9194,13900.0
2011-07-29 10:30:00,71.91,72.08,71.75,72.08,15500.0,53.9494,54.077,53.8294,54.077,15500.0
2011-07-29 10:35:00,72.1,72.1,71.75,71.82,24400.0,54.092,54.092,53.8294,53.8819,24400.0
2011-07-29 10:40:00,71.83,71.84,71.53,71.78,15200.0,53.8894,53.8969,53.6643,53.8519,15200.0
2011-07-29 10:45:00,71.83,72.16,71.65,72.16,19300.0,53.8894,54.137,53.7544,54.137,19300.0
2011-07-29 10:50:00,72.16,72.25,71.88,71.93,37800.0,54.137,54.2045,53.9269,53.9644,37800.0
2011-07-29 10:55:00,71.96,72.21,71.88,71.89,36700.0,53.9869,54.1745,53.9269,53.9344,36700.0
2011-07-29 11:00:00,71.91,71.94,71.26,71.32,52500.0,53.9494,53.9719,53.4618,53.5068,52500.0
2011-07-29 11:05:00,71.31,71.72,71.29,71.67,42600.0,53.4993,53.8069,53.4843,53.7694,42600.0
2011-07-29 11:10:00,71.67,71.89,71.67,71.72,27200.0,53.7694,53.9344,53.7694,53.8069,27200.0
2011-07-29 11:15:00,71.75,72.0,71.52,71.96,41000.0,53.8294,54.0169,53.6568,53.9869,41000.0
2011-07-29 11:20:00,71.99,72.0,71.84,71.91,21200.0,54.0094,54.0169,53.8969,53.9494,21200.0
2011-07-29 11:25:00,71.93,72.05,71.92,71.92,30100.0,53.9644,54.0544,53.9569,53.9569,30100.0
2011-07-29 11:30:00,71.91,72.01,71.79,71.85,26200.0,53.9494,54.0244,53.8594,53.9044,26200.0
2011-07-29 11:35:00,71.82,71.88,71.77,71.86,17800.0,53.8819,53.9269,53.8444,53.9119,17800.0
2011-07-29 11:40:00,71.86,72.0,71.82,71.95,22800.0,53.9119,54.0169,53.8819,53.9794,22800.0
2011-07-29 11:45:00,71.94,71.97,71.76,71.8,18900.0,53.9719,53.9944,53.8369,53.8669,18900.0
2011-07-29 11:50:00,71.81,72.03,71.81,72.03,13300.0,53.8744,54.0394,53.8744,54.0394,13300.0
2011-07-29 11:55:00,72.03,72.17,72.0,72.07,13600.0,54.0394,54.1445,54.0169,54.0695,13600.0
2011-07-29 12:00:00,72.08,72.13,71.8,71.8,18500.0,54.077,54.1145,53.8669,53.8669,18500.0
2011-07-29 12:05:00,71.8,71.91,71.77,71.91,10500.0,53.8669,53.9494,53.8444,53.9494,10500.0
2011-07-29 12:10:00,71.91,72.0,71.8,71.81,13100.0,53.9494,54.0169,53.8669,53.8744,13100.0
2011-07-29 12:15:00,71.8,71.98,71.76,71.9,13100.0,53.8669,54.0019,53.8369,53.9419,13100.0
2011-07-29 12:20:00,71.87,72.01,71.8,72.01,5800.0,53.9194,54.0244,53.8669,54.0244,5800.0
2011-07-29 12:25:00,72.05,72.09,71.89,71.91,11500.0,54.0544,54.0845,53.9344,53.9494,11500.0
2011-07-29 12:30:00,71.95,72.05,71.8,71.88,6200.0,53.9794,54.0544,53.8669,53.9269,6200.0
2011-07-29 12:35:00,71.91,72.1,71.89,72.09,14300.0,53.9494,54.092,53.9344,54.0845,14300.0
2011-07-29 12:40:00,72.08,72.08,71.98,72.02,27900.0,54.077,54.077,54.0019,54.0319,27900.0
2011-07-29 12:45:00,72.02,72.05,71.89,71.95,38000.0,54.0319,54.0544,53.9344,53.9794,38000.0
2011-07-29 12:50:00,71.95,72.06,71.77,71.81,26900.0,53.9794,54.062,53.8444,53.8744,26900.0
2011-07-29 12:55:00,71.76,71.98,71.76,71.9,12600.0,53.8369,54.0019,53.8369,53.9419,12600.0
2011-07-29 13:00:00,71.88,72.02,71.84,71.95,15900.0,53.9269,54.0319,53.8969,53.9794,15900.0
2011-07-29 13:05:00,71.96,72.03,71.93,72.01,18500.0,53.9869,54.0394,53.9644,54.0244,18500.0
2011-07-29 13:10:00,72.01,72.01,71.87,71.94,21800.0,54.0244,54.0244,53.9194,53.9719,21800.0
2011-07-29 13:15:00,71.97,72.06,71.95,72.01,12800.0,53.9944,54.062,53.9794,54.0244,12800.0
2011-07-29 13:20:00,72.01,72.09,71.98,72.05,129700.0,54.0244,54.0845,54.0019,54.0544,129700.0
2011-07-29 13:25:00,72.06,72.08,71.95,72.01,13300.0,54.062,54.077,53.9794,54.0244,13300.0
2011-07-29 13:30:00,72.01,72.07,71.91,72.05,24400.0,54.0244,54.0695,53.9494,54.0544,24400.0
2011-07-29 13:35:00,72.1,72.2,72.02,72.16,8300.0,54.092,54.167,54.0319,54.137,8300.0
2011-07-29 13:40:00,72.2,72.23,72.1,72.1,27500.0,54.167,54.1895,54.092,54.092,27500.0
2011-07-29 13:45:00,72.12,72.14,72.01,72.02,27800.0,54.107,54.122,54.0244,54.0319,27800.0
2011-07-29 13:50:00,72.05,72.06,71.96,71.99,12100.0,54.0544,54.062,53.9869,54.0094,12100.0
2011-07-29 13:55:00,72.01,72.07,71.98,72.04,38900.0,54.0244,54.0695,54.0019,54.0469,38900.0
2011-07-29 14:00:00,72.03,72.06,71.83,71.96,35700.0,54.0394,54.062,53.8894,53.9869,35700.0
2011-07-29 14:05:00,71.99,72.09,71.95,71.99,77400.0,54.0094,54.0845,53.9794,54.0094,77400.0
2011-07-29 14:10:00,71.98,72.05,71.91,72.05,11400.0,54.0019,54.0544,53.9494,54.0544,11400.0
2011-07-29 14:15:00,72.03,72.06,71.94,71.95,13100.0,54.0394,54.062,53.9719,53.9794,13100.0
2011-07-29 14:20:00,71.97,72.04,71.88,72.04,9900.0,53.9944,54.0469,53.9269,54.0469,9900.0
2011-07-29 14:25:00,72.01,72.06,71.96,72.06,11900.0,54.0244,54.062,53.9869,54.062,11900.0
2011-07-29 14:30:00,72.05,72.08,71.9,71.99,22400.0,54.0544,54.077,53.9419,54.0094,22400.0
2011-07-29 14:35:00,72.0,72.17,71.99,72.17,70000.0,54.0169,54.1445,54.0094,54.1445,70000.0
2011-07-29 14:40:00,72.16,72.17,71.95,72.04,29800.0,54.137,54.1445,53.9794,54.0469,29800.0
2011-07-29 14:45:00,72.05,72.05,71.98,72.03,15700.0,54.0544,54.0544,54.0019,54.0394,15700.0
2011-07-29 14:50:00,72.05,72.09,72.01,72.02,18200.0,54.0544,54.0845,54.0244,54.0319,18200.0
2011-07-29 14:55:00,72.04,72.1,71.92,71.92,17400.0,54.0469,54.092,53.9569,53.9569,17400.0
2011-07-29 15:00:00,71.93,72.08,71.86,72.07,14000.0,53.9644,54.077,53.9119,54.0695,14000.0
2011-07-29 15:05:00,72.08,72.15,72.08,72.14,11700.0,54.077,54.1295,54.077,54.122,11700.0
2011-07-29 15:10:00,72.15,72.22,72.11,72.12,29100.0,54.1295,54.182,54.0995,54.107,29100.0
2011-07-29 15:15:00,72.11,72.15,71.91,71.99,45700.0,54.0995,54.1295,53.9494,54.0094,45700.0
2011-07-29 15:20:00,72.02,72.04,71.86,71.94,14500.0,54.0319,54.0469,53.9119,53.9719,14500.0
2011-07-29 15:25:00,71.95,72.0,71.89,72.0,11500.0,53.9794,54.0169,53.9344,54.0169,11500.0
2011-07-29 15:30:00,72.01,72.02,71.88,71.94,21800.0,54.0244,54.0319,53.9269,53.9719,21800.0
2011-07-29 15:35:00,71.94,72.0,71.91,71.98,28300.0,53.9719,54.0169,53.9494,54.0019,28300.0
2011-07-29 15:40:00,71.99,72.04,71.88,72.0,55100.0,54.0094,54.0469,53.9269,54.0169,55100.0
2011-07-29 15:45:00,72.0,72.0,71.63,71.64,45300.0,54.0169,54.0169,53.7394,53.7469,45300.0
2011-07-29 15:50:00,71.64,71.94,71.61,71.92,46900.0,53.7469,53.9719,53.7243,53.9569,46900.0
2011-07-29 15:55:00,71.91,71.98,71.73,71.77,87400.0,53.9494,54.0019,53.8144,53.8444,87400.0
2011-08-01 09:30:00,73.12,74.0,72.67,73.7,84400.0,54.8572,55.5174,54.5196,55.2923,84400.0
2011-08-01 09:35:00,73.7,73.7,72.99,73.14,67200.0,55.2923,55.2923,54.7597,54.8722,67200.0
2011-08-01 09:40:00,73.24,73.24,72.65,72.78,44400.0,54.9472,54.9472,54.5046,54.6021,44400.0
2011-08-01 09:45:00,72.82,72.82,72.35,72.6,35600.0,54.6321,54.6321,54.2795,54.4671,35600.0
2011-08-01 09:50:00,72.62,72.62,72.33,72.39,22800.0,54.4821,54.4821,54.2645,54.3095,22800.0
2011-08-01 09:55:00,72.33,72.4,72.08,72.14,14800.0,54.2645,54.317,54.077,54.122,14800.0
2011-08-01 10:00:00,72.1,72.1,71.0,71.11,61800.0,54.092,54.092,53.2667,53.3492,61800.0
2011-08-01 10:05:00,71.07,71.67,71.02,71.57,22600.0,53.3192,53.7694,53.2817,53.6943,22600.0
2011-08-01 10:10:00,71.57,71.94,71.42,71.79,25400.0,53.6943,53.9719,53.5818,53.8594,25400.0
2011-08-01 10:15:00,71.76,72.16,71.69,72.06,32800.0,53.8369,54.137,53.7844,54.062,32800.0
2011-08-01 10:20:00,72.14,72.31,71.98,72.01,16400.0,54.122,54.2495,54.0019,54.0244,16400.0
2011-08-01 10:25:00,72.01,72.37,72.01,72.23,30200.0,54.0244,54.2945,54.0244,54.1895,30200.0
2011-08-01 10:30:00,72.21,72.32,72.05,72.05,18500.0,54.1745,54.257,54.0544,54.0544,18500.0
2011-08-01 10:35:00,72.05,72.3,72.04,72.19,26900.0,54.0544,54.242,54.0469,54.1595,26900.0
2011-08-01 10:40:00,72.17,72.17,71.89,71.98,29200.0,54.1445,54.1445,53.9344,54.0019,29200.0
2011-08-01 10:45:00,72.05,72.07,71.9,71.98,14200.0,54.0544,54.0695,53.9419,54.0019,14200.0
2011-08-01 10:50:00,71.97,72.07,71.76,71.76,9100.0,53.9944,54.0695,53.8369,53.8369,9100.0
2011-08-01 10:55:00,71.76,71.76,71.62,71.65,22800.0,53.8369,53.8369,53.7318,53.7544,22800.0
2011-08-01 11:00:00,71.65,71.73,71.55,71.67,27700.0,53.7544,53.8144,53.6793,53.7694,27700.0
2011-08-01 11:05:00,71.67,71.67,71.45,71.6,24700.0,53.7694,53.7694,53.6043,53.7168,24700.0
2011-08-01 11:10:00,71.63,71.68,71.33,71.51,16900.0,53.7394,53.7769,53.5143,53.6493,16900.0
2011-08-01 11:15:00,71.51,71.72,71.51,71.64,13200.0,53.6493,53.8069,53.6493,53.7469,13200.0
2011-08-01 11:20:00,71.67,71.93,71.63,71.86,16800.0,53.7694,53.9644,53.7394,53.9119,16800.0
2011-08-01 11:25:00,71.89,71.98,71.84,71.93,14200.0,53.9344,54.0019,53.8969,53.9644,14200.0
2011-08-01 11:30:00,71.87,71.91,71.78,71.8,36800.0,53.9194,53.9494,53.8519,53.8669,36800.0
2011-08-01 11:35:00,71.81,71.83,71.44,71.49,31100.0,53.8744,53.8894,53.5968,53.6343,31100.0
2011-08-01 11:40:00,71.51,71.51,71.33,71.45,17600.0,53.6493,53.6493,53.5143,53.6043,17600.0
2011-08-01 11:45:00,71.45,71.49,71.28,71.42,39500.0,53.6043,53.6343,53.4768,53.5818,39500.0
2011-08-01 11:50:00,71.42,71.42,71.3,71.37,24000.0,53.5818,53.5818,53.4918,53.5443,24000.0
2011-08-01 11:55:00,71.37,71.38,71.09,71.17,13100.0,53.5443,53.5518,53.3342,53.3942,13100.0
2011-08-01 12:00:00,71.2,71.26,71.14,71.26,12400.0,53.4167,53.4618,53.3717,53.4618,12400.0
2011-08-01 12:05:00,71.23,71.26,71.13,71.2,56000.0,53.4393,53.4618,53.3642,53.4167,56000.0
2011-08-01 12:10:00,71.19,71.19,71.04,71.08,21800.0,53.4092,53.4092,53.2967,53.3267,21800.0
2011-08-01 12:15:00,71.09,71.14,70.87,70.87,30800.0,53.3342,53.3717,53.1692,53.1692,30800.0
2011-08-01 12:20:00,70.91,71.01,70.82,70.86,23100.0,53.1992,53.2742,53.1317,53.1617,23100.0
2011-08-01 12:25:00,70.89,71.09,70.88,71.07,20800.0,53.1842,53.3342,53.1767,53.3192,20800.0
2011-08-01 12:30:00,71.08,71.09,70.94,70.98,56500.0,53.3267,53.3342,53.2217,53.2517,56500.0
2011-08-01 12:35:00,70.99,71.01,70.91,70.92,14900.0,53.2592,53.2742,53.1992,53.2067,14900.0
2011-08-01 12:40:00,70.92,70.97,70.83,70.89,9000.0,53.2067,53.2442,53.1392,53.1842,9000.0
2011-08-01 12:45:00,70.89,70.95,70.78,70.95,18300.0,53.1842,53.2292,53.1017,53.2292,18300.0
2011-08-01 12:50:00,70.91,70.96,70.88,70.96,52000.0,53.1992,53.2367,53.1767,53.2367,52000.0
2011-08-01 12:55:00,70.95,70.98,70.81,70.9,11300.0,53.2292,53.2517,53.1242,53.1917,11300.0
2011-08-01 13:00:00,70.91,70.97,70.86,70.93,24700.0,53.1992,53.2442,53.1617,53.2142,24700.0
2011-08-01 13:05:00,70.94,70.94,70.73,70.79,11700.0,53.2217,53.2217,53.0641,53.1092,11700.0
2011-08-01 13:10:00,70.79,70.86,70.77,70.82,5400.0,53.1092,53.1617,53.0941,53.1317,5400.0
2011-08-01 13:15:00,70.86,70.94,70.84,70.92,7400.0,53.1617,53.2217,53.1467,53.2067,7400.0
2011-08-01 13:20:00,70.95,71.0,70.88,70.94,7700.0,53.2292,53.2667,53.1767,53.2217,7700.0
2011-08-01 13:25:00,70.94,71.0,70.79,70.84,13100.0,53.2217,53.2667,53.1092,53.1467,13100.0
2011-08-01 13:30:00,70.81,70.92,70.79,70.85,15100.0,53.1242,53.2067,53.1092,53.1542,15100.0
2011-08-01 13:35:00,70.85,70.86,70.74,70.77,12000.0,53.1542,53.1617,53.0716,53.0941,12000.0
2011-08-01 13:40:00,70.77,70.89,70.75,70.85,12100.0,53.0941,53.1842,53.0791,53.1542,12100.0
2011-08-01 13:45:00,70.85,70.88,70.77,70.84,10200.0,53.1542,53.1767,53.0941,53.1467,10200.0
2011-08-01 13:50:00,70.84,70.94,70.82,70.91,72900.0,53.1467,53.2217,53.1317,53.1992,72900.0
2011-08-01 13:55:00,70.92,70.96,70.84,70.94,27600.0,53.2067,53.2367,53.1467,53.2217,27600.0
2011-08-01 14:00:00,70.93,70.95,70.89,70.95,18600.0,53.2142,53.2292,53.1842,53.2292,18600.0
2011-08-01 14:05:00,70.93,70.98,70.88,70.9,152500.0,53.2142,53.2517,53.1767,53.1917,152500.0
2011-08-01 14:10:00,70.91,70.96,70.86,70.88,28200.0,53.1992,53.2367,53.1617,53.1767,28200.0
2011-08-01 14:15:00,70.89,70.94,70.81,70.91,27700.0,53.1842,53.2217,53.1242,53.1992,27700.0
2011-08-01 14:20:00,70.92,70.95,70.86,70.92,33800.0,53.2067,53.2292,53.1617,53.2067,33800.0
2011-08-01 14:25:00,70.9,70.97,70.87,70.92,16500.0,53.1917,53.2442,53.1692,53.2067,16500.0
2011-08-01 14:30:00,70.9,71.07,70.86,71.04,16200.0,53.1917,53.3192,53.1617,53.2967,16200.0
2011-08-01 14:35:00,71.05,71.08,70.95,71.02,11700.0,53.3042,53.3267,53.2292,53.2817,11700.0
2011-08-01 14:40:00,71.02,71.08,70.91,70.92,15300.0,53.2817,53.3267,53.1992,53.2067,15300.0
2011-08-01 14:45:00,70.95,70.99,70.9,70.9,39500.0,53.2292,53.2592,53.1917,53.1917,39500.0
2011-08-01 14:50:00,70.89,70.94,70.77,70.93,13200.0,53.1842,53.2217,53.0941,53.2142,13200.0
2011-08-01 14:55:00,70.97,71.07,70.89,70.9,35900.0,53.2442,53.3192,53.1842,53.1917,35900.0
2011-08-01 15:00:00,70.9,71.03,70.88,70.95,30400.0,53.1917,53.2892,53.1767,53.2292,30400.0
2011-08-01 15:05:00,70.95,70.98,70.89,70.9,17600.0,53.2292,53.2517,53.1842,53.1917,17600.0
2011-08-01 15:10:00,70.93,71.19,70.93,71.16,23500.0,53.2142,53.4092,53.2142,53.3867,23500.0
2011-08-01 15:15:00,71.17,71.24,71.01,71.1,21700.0,53.3942,53.4468,53.2742,53.3417,21700.0
2011-08-01 15:20:00,71.14,71.34,71.08,71.26,27800.0,53.3717,53.5218,53.3267,53.4618,27800.0
2011-08-01 15:25:00,71.27,71.37,71.25,71.3,45000.0,53.4693,53.5443,53.4543,53.4918,45000.0
2011-08-01 15:30:00,71.3,71.33,71.08,71.12,46600.0,53.4918,53.5143,53.3267,53.3567,46600.0
2011-08-01 15:35:00,71.13,71.46,70.97,71.46,43200.0,53.3642,53.6118,53.2442,53.6118,43200.0
2011-08-01 15:40:00,71.46,71.52,71.37,71.4,51900.0,53.6118,53.6568,53.5443,53.5668,51900.0
2011-08-01 15:45:00,71.4,71.4,71.14,71.21,57200.0,53.5668,53.5668,53.3717,53.4243,57200.0
2011-08-01 15:50:00,71.21,71.31,70.99,71.1,80600.0,53.4243,53.4993,53.2592,53.3417,80600.0
2011-08-01 15:55:00,71.1,71.23,71.05,71.18,104000.0,53.3417,53.4393,53.3042,53.4017,104000.0
2011-08-02 09:30:00,70.51,70.54,70.07,70.08,33300.0,52.8991,52.9216,52.569,52.5765,33300.0
2011-08-02 09:35:00,70.14,70.45,70.09,70.43,7700.0,52.6215,52.8541,52.584,52.8391,7700.0
2011-08-02 09:40:00,70.54,71.15,70.54,70.86,29500.0,52.9216,53.3792,52.9216,53.1617,29500.0
2011-08-02 09:45:00,70.86,71.29,70.83,71.27,55000.0,53.1617,53.4843,53.1392,53.4693,55000.0
2011-08-02 09:50:00,71.28,71.62,71.27,71.4,31600.0,53.4768,53.7318,53.4693,53.5668,31600.0
2011-08-02 09:55:00,71.39,71.69,71.33,71.68,23500.0,53.5593,53.7844,53.5143,53.7769,23500.0
2011-08-02 10:00:00,71.74,72.05,71.68,71.73,30000.0,53.8219,54.0544,53.7769,53.8144,30000.0
2011-08-02 10:05:00,71.72,71.72,71.32,71.47,13000.0,53.8069,53.8069,53.5068,53.6193,13000.0
2011-08-02 10:10:00,71.51,71.69,71.48,71.53,15900.0,53.6493,53.7844,53.6268,53.6643,15900.0
2011-08-02 10:15:00,71.5,71.58,71.33,71.5,20600.0,53.6418,53.7018,53.5143,53.6418,20600.0
2011-08-02 10:20:00,71.54,71.62,71.43,71.56,13200.0,53.6718,53.7318,53.5893,53.6868,13200.0
2011-08-02 10:25:00,71.55,71.69,71.42,71.67,16200.0,53.6793,53.7844,53.5818,53.7694,16200.0
2011-08-02 10:30:00,71.68,71.7,71.4,71.44,13800.0,53.7769,53.7919,53.5668,53.5968,13800.0
2011-08-02 10:35:00,71.45,71.63,71.42,71.51,10000.0,53.6043,53.7394,53.5818,53.6493,10000.0
2011-08-02 10:40:00,71.5,71.62,71.48,71.57,8900.0,53.6418,53.7318,53.6268,53.6943,8900.0
2011-08-02 10:45:00,71.57,71.6,71.43,71.43,66200.0,53.6943,53.7168,53.5893,53.5893,66200.0
2011-08-02 10:50:00,71.45,71.45,71.22,71.22,21500.0,53.6043,53.6043,53.4318,53.4318,21500.0
2011-08-02 10:55:00,71.23,71.27,71.02,71.14,11100.0,53.4393,53.4693,53.2817,53.3717,11100.0
2011-08-02 11:00:00,71.13,71.19,71.01,71.19,13400.0,53.3642,53.4092,53.2742,53.4092,13400.0
2011-08-02 11:05:00,71.24,71.25,71.1,71.17,19400.0,53.4468,53.4543,53.3417,53.3942,19400.0
2011-08-02 11:10:00,71.15,71.25,71.07,71.24,25500.0,53.3792,53.4543,53.3192,53.4468,25500.0
2011-08-02 11:15:00,71.26,71.27,71.01,71.02,18800.0,53.4618,53.4693,53.2742,53.2817,18800.0
2011-08-02 11:20:00,71.01,71.1,70.79,70.87,30400.0,53.2742,53.3417,53.1092,53.1692,30400.0
2011-08-02 11:25:00,70.87,70.95,70.8,70.83,23100.0,53.1692,53.2292,53.1167,53.1392,23100.0
2011-08-02 11:30:00,70.8,71.05,70.8,70.9,24000.0,53.1167,53.3042,53.1167,53.1917,24000.0
2011-08-02 11:35:00,70.91,71.01,70.87,70.87,19800.0,53.1992,53.2742,53.1692,53.1692,19800.0
2011-08-02 11:40:00,70.86,70.86,70.67,70.69,17200.0,53.1617,53.1617,53.0191,53.0341,17200.0
2011-08-02 11:45:00,70.7,70.94,70.58,70.93,31800.0,53.0416,53.2217,52.9516,53.2142,31800.0
2011-08-02 11:50:00,70.94,71.0,70.83,70.89,12300.0,53.2217,53.2667,53.1392,53.1842,12300.0
2011-08-02 11:55:00,70.87,70.89,70.75,70.83,11500.0,53.1692,53.1842,53.0791,53.1392,11500.0
2011-08-02 12:00:00,70.83,70.93,70.82,70.86,13600.0,53.1392,53.2142,53.1317,53.1617,13600.0
2011-08-02 12:05:00,70.85,70.97,70.85,70.85,11800.0,53.1542,53.2442,53.1542,53.1542,11800.0
2011-08-02 12:10:00,70.85,70.93,70.74,70.9,15000.0,53.1542,53.2142,53.0716,53.1917,15000.0
2011-08-02 12:15:00,70.9,71.08,70.85,71.06,26100.0,53.1917,53.3267,53.1542,53.3117,26100.0
2011-08-02 12:20:00,71.07,71.11,70.96,70.97,23600.0,53.3192,53.3492,53.2367,53.2442,23600.0
2011-08-02 12:25:00,70.98,71.0,70.86,70.86,19700.0,53.2517,53.2667,53.1617,53.1617,19700.0
2011-08-02 12:30:00,70.87,70.9,70.76,70.82,24600.0,53.1692,53.1917,53.0866,53.1317,24600.0
2011-08-02 12:35:00,70.86,70.9,70.65,70.77,17300.0,53.1617,53.1917,53.0041,53.0941,17300.0
2011-08-02 12:40:00,70.78,70.89,70.73,70.77,25600.0,53.1017,53.1842,53.0641,53.0941,25600.0
2011-08-02 12:45:00,70.75,70.75,70.37,70.51,24000.0,53.0791,53.0791,52.7941,52.8991,24000.0
2011-08-02 12:50:00,70.49,70.49,70.24,70.24,24300.0,52.8841,52.8841,52.6965,52.6965,24300.0
2011-08-02 12:55:00,70.21,70.26,70.03,70.16,54300.0,52.674,52.7115,52.539,52.6365,54300.0
2011-08-02 13:00:00,70.14,70.33,70.14,70.27,47200.0,52.6215,52.764,52.6215,52.719,47200.0
2011-08-02 13:05:00,70.25,70.26,70.06,70.18,53700.0,52.704,52.7115,52.5615,52.6515,53700.0
2011-08-02 13:10:00,70.17,70.19,70.03,70.06,57200.0,52.644,52.659,52.539,52.5615,57200.0
2011-08-02 13:15:00,70.07,70.24,70.05,70.12,66800.0,52.569,52.6965,52.554,52.6065,66800.0
2011-08-02 13:20:00,70.11,70.12,69.92,69.92,69200.0,52.599,52.6065,52.4564,52.4564,69200.0
2011-08-02 13:25:00,69.96,70.02,69.84,69.86,13300.0,52.4865,52.5315,52.3964,52.4114,13300.0
2011-08-02 13:30:00,69.87,69.97,69.84,69.9,9400.0,52.4189,52.494,52.3964,52.4414,9400.0
2011-08-02 13:35:00,69.89,69.89,69.35,69.36,109100.0,52.4339,52.4339,52.0288,52.0363,109100.0
2011-08-02 13:40:00,69.37,69.38,69.21,69.36,80200.0,52.0438,52.0513,51.9238,52.0363,80200.0
2011-08-02 13:45:00,69.38,69.52,69.0,69.05,76300.0,52.0513,52.1564,51.7662,51.8037,76300.0
2011-08-02 13:50:00,69.05,69.35,69.05,69.2,30600.0,51.8037,52.0288,51.8037,51.9163,30600.0
2011-08-02 13:55:00,69.21,69.25,69.02,69.09,32300.0,51.9238,51.9538,51.7812,51.8338,32300.0
2011-08-02 14:00:00,69.11,69.16,68.92,69.0,43100.0,51.8488,51.8863,51.7062,51.7662,43100.0
2011-08-02 14:05:00,69.0,69.06,68.85,68.98,27800.0,51.7662,51.8112,51.6537,51.7512,27800.0
2011-08-02 14:10:00,69.0,69.34,69.0,69.34,51800.0,51.7662,52.0213,51.7662,52.0213,51800.0
2011-08-02 14:15:00,69.35,69.47,69.26,69.45,20600.0,52.0288,52.1188,51.9613,52.1038,20600.0
2011-08-02 14:20:00,69.45,69.5,69.3,69.34,21800.0,52.1038,52.1413,51.9913,52.0213,21800.0
2011-08-02 14:25:00,69.32,69.34,69.08,69.14,31200.0,52.0063,52.0213,51.8263,51.8713,31200.0
2011-08-02 14:30:00,69.14,69.18,69.0,69.09,29200.0,51.8713,51.9013,51.7662,51.8338,29200.0
2011-08-02 14:35:00,69.07,69.12,69.0,69.07,22000.0,51.8187,51.8563,51.7662,51.8187,22000.0
2011-08-02 14:40:00,69.08,69.13,68.91,68.91,16500.0,51.8263,51.8638,51.6987,51.6987,16500.0
2011-08-02 14:45:00,68.94,69.09,68.88,68.92,45900.0,51.7212,51.8338,51.6762,51.7062,45900.0
2011-08-02 14:50:00,68.93,69.05,68.91,69.02,18700.0,51.7137,51.8037,51.6987,51.7812,18700.0
2011-08-02 14:55:00,69.02,69.19,69.02,69.19,12100.0,51.7812,51.9088,51.7812,51.9088,12100.0
2011-08-02 15:00:00,69.19,69.29,69.17,69.19,15100.0,51.9088,51.9838,51.8938,51.9088,15100.0
2011-08-02 15:05:00,69.17,69.27,69.12,69.21,11800.0,51.8938,51.9688,51.8563,51.9238,11800.0
2011-08-02 15:10:00,69.2,69.22,68.91,68.92,48700.0,51.9163,51.9313,51.6987,51.7062,48700.0
2011-08-02 15:15:00,68.91,69.05,68.8,68.88,50700.0,51.6987,51.8037,51.6162,51.6762,50700.0
2011-08-02 15:20:00,68.89,68.93,68.7,68.73,29800.0,51.6837,51.7137,51.5412,51.5637,29800.0
2011-08-02 15:25:00,68.7,68.76,68.6,68.6,37100.0,51.5412,51.5862,51.4661,51.4661,37100.0
2011-08-02 15:30:00,68.62,68.63,68.51,68.52,60700.0,51.4811,51.4886,51.3986,51.4061,60700.0
2011-08-02 15:35:00,68.51,68.53,68.41,68.42,53700.0,51.3986,51.4136,51.3236,51.3311,53700.0
2011-08-02 15:40:00,68.43,68.43,68.05,68.13,124200.0,51.3386,51.3386,51.0535,51.1135,124200.0
2011-08-02 15:45:00,68.11,68.22,67.96,67.96,90900.0,51.0985,51.181,50.986,50.986,90900.0
2011-08-02 15:50:00,67.96,67.97,67.5,67.6,256800.0,50.986,50.9935,50.6409,50.7159,256800.0
2011-08-02 15:55:00,67.6,67.78,67.58,67.7,206700.0,50.7159,50.8509,50.7009,50.7909,206700.0
2011-08-03 09:30:00,67.64,68.25,67.64,67.78,63600.0,50.7459,51.2036,50.7459,50.8509,63600.0
2011-08-03 09:35:00,67.75,67.98,67.57,67.57,25100.0,50.8284,51.001,50.6934,50.6934,25100.0
2011-08-03 09:40:00,67.58,67.71,67.5,67.54,24500.0,50.7009,50.7984,50.6409,50.6709,24500.0
2011-08-03 09:45:00,67.54,67.55,67.22,67.35,26900.0,50.6709,50.6784,50.4308,50.5283,26900.0
2011-08-03 09:50:00,67.37,67.4,67.17,67.36,24700.0,50.5433,50.5659,50.3933,50.5358,24700.0
2011-08-03 09:55:00,67.36,67.7,67.36,67.58,34700.0,50.5358,50.7909,50.5358,50.7009,34700.0
2011-08-03 10:00:00,67.62,68.11,67.47,67.8,30000.0,50.7309,51.0985,50.6184,50.8659,30000.0
2011-08-03 10:05:00,67.8,67.81,67.27,67.29,71200.0,50.8659,50.8735,50.4683,50.4833,71200.0
2011-08-03 10:10:00,67.3,67.34,67.04,67.13,28200.0,50.4908,50.5208,50.2958,50.3633,28200.0
2011-08-03 10:15:00,67.17,67.23,67.05,67.15,14400.0,50.3933,50.4383,50.3033,50.3783,14400.0
2011-08-03 10:20:00,67.15,67.16,66.7,66.85,13400.0,50.3783,50.3858,50.0407,50.1532,13400.0
2011-08-03 10:25:00,66.88,67.38,66.86,67.19,39100.0,50.1757,50.5509,50.1607,50.4083,39100.0
2011-08-03 10:30:00,67.25,67.25,66.64,66.69,70800.0,50.4533,50.4533,49.9957,50.0332,70800.0
2011-08-03 10:35:00,66.69,66.78,66.23,66.41,44400.0,50.0332,50.1007,49.6881,49.8231,44400.0
2011-08-03 10:40:00,66.45,66.85,66.29,66.8,31000.0,49.8531,50.1532,49.7331,50.1157,31000.0
2011-08-03 10:45:00,66.73,66.84,66.63,66.82,17400.0,50.0632,50.1457,49.9882,50.1307,17400.0
2011-08-03 10:50:00,66.84,67.33,66.6,67.33,32000.0,50.1457,50.5133,49.9657,50.5133,32000.0
2011-08-03 10:55:00,67.38,67.43,67.14,67.4,27500.0,50.5509,50.5884,50.3708,50.5659,27500.0
2011-08-03 11:00:00,67.43,67.6,67.31,67.47,45400.0,50.5884,50.7159,50.4983,50.6184,45400.0
2011-08-03 11:05:00,67.5,67.58,67.31,67.33,18200.0,50.6409,50.7009,50.4983,50.5133,18200.0
2011-08-03 11:10:00,67.36,67.6,67.31,67.58,19900.0,50.5358,50.7159,50.4983,50.7009,19900.0
2011-08-03 11:15:00,67.6,68.06,67.47,68.06,70700.0,50.7159,51.061,50.6184,51.061,70700.0
2011-08-03 11:20:00,68.04,68.06,67.84,67.86,25000.0,51.046,51.061,50.896,50.911,25000.0
2011-08-03 11:25:00,67.91,67.95,67.63,67.68,78900.0,50.9485,50.9785,50.7384,50.7759,78900.0
2011-08-03 11:30:00,67.73,68.02,67.69,67.98,52600.0,50.8134,51.031,50.7834,51.001,52600.0
2011-08-03 11:35:00,68.0,68.29,67.99,68.26,66700.0,51.016,51.2336,51.0085,51.2111,66700.0
2011-08-03 11:40:00,68.26,68.3,67.92,68.07,56000.0,51.2111,51.2411,50.956,51.0685,56000.0
2011-08-03 11:45:00,68.07,68.22,68.0,68.2,38000.0,51.0685,51.181,51.016,51.166,38000.0
2011-08-03 11:50:00,68.23,68.4,68.14,68.4,24000.0,51.1886,51.3161,51.121,51.3161,24000.0
2011-08-03 11:55:00,68.4,68.6,68.37,68.39,31700.0,51.3161,51.4661,51.2936,51.3086,31700.0
2011-08-03 12:00:00,68.41,68.46,68.0,68.22,35100.0,51.3236,51.3611,51.016,51.181,35100.0
2011-08-03 12:05:00,68.21,68.31,68.13,68.28,17500.0,51.1735,51.2486,51.1135,51.2261,17500.0
2011-08-03 12:10:00,68.22,68.36,68.19,68.34,8800.0,51.181,51.2861,51.1585,51.2711,8800.0
2011-08-03 12:15:00,68.34,68.34,68.08,68.17,21200.0,51.2711,51.2711,51.076,51.1435,21200.0
2011-08-03 12:20:00,68.14,68.2,67.91,68.1,35600.0,51.121,51.166,50.9485,51.091,35600.0
2011-08-03 12:25:00,68.09,68.15,68.02,68.08,9600.0,51.0835,51.1285,51.031,51.076,9600.0
2011-08-03 12:30:00,68.08,68.12,68.02,68.07,11100.0,51.076,51.106,51.031,51.0685,11100.0
2011-08-03 12:35:00,68.05,68.17,67.98,68.15,54200.0,51.0535,51.1435,51.001,51.1285,54200.0
2011-08-03 12:40:00,68.14,68.31,68.08,68.31,21800.0,51.121,51.2486,51.076,51.2486,21800.0
2011-08-03 12:45:00,68.35,68.41,68.28,68.41,11200.0,51.2786,51.3236,51.2261,51.3236,11200.0
2011-08-03 12:50:00,68.44,68.67,68.42,68.58,19100.0,51.3461,51.5187,51.3311,51.4511,19100.0
2011-08-03 12:55:00,68.56,68.57,68.43,68.56,19000.0,51.4361,51.4436,51.3386,51.4361,19000.0
2011-08-03 13:00:00,68.54,68.55,68.25,68.26,9300.0,51.4211,51.4286,51.2036,51.2111,9300.0
2011-08-03 13:05:00,68.23,68.28,68.08,68.12,23300.0,51.1886,51.2261,51.076,51.106,23300.0
2011-08-03 13:10:00,68.14,68.35,68.08,68.33,11200.0,51.121,51.2786,51.076,51.2636,11200.0
2011-08-03 13:15:00,68.34,68.49,68.31,68.46,34800.0,51.2711,51.3836,51.2486,51.3611,34800.0
2011-08-03 13:20:00,68.42,68.69,68.34,68.65,22600.0,51.3311,51.5337,51.2711,51.5036,22600.0
2011-08-03 13:25:00,68.66,68.66,68.47,68.6,40200.0,51.5112,51.5112,51.3686,51.4661,40200.0
2011-08-03 13:30:00,68.62,69.04,68.59,69.04,25600.0,51.4811,51.7962,51.4586,51.7962,25600.0
2011-08-03 13:35:00,69.06,69.32,68.96,69.27,18800.0,51.8112,52.0063,51.7362,51.9688,18800.0
2011-08-03 13:40:00,69.29,69.68,69.25,69.66,29700.0,51.9838,52.2764,51.9538,52.2614,29700.0
2011-08-03 13:45:00,69.69,69.9,69.37,69.47,127500.0,52.2839,52.4414,52.0438,52.1188,127500.0
2011-08-03 13:50:00,69.48,69.64,69.48,69.61,36900.0,52.1263,52.2464,52.1263,52.2239,36900.0
2011-08-03 13:55:00,69.61,69.61,69.5,69.6,26800.0,52.2239,52.2239,52.1413,52.2164,26800.0
2011-08-03 14:00:00,69.57,69.76,69.56,69.76,20300.0,52.1939,52.3364,52.1864,52.3364,20300.0
2011-08-03 14:05:00,69.73,69.78,69.51,69.51,15000.0,52.3139,52.3514,52.1489,52.1489,15000.0
2011-08-03 14:10:00,69.57,69.75,69.5,69.75,22100.0,52.1939,52.3289,52.1413,52.3289,22100.0
2011-08-03 14:15:00,69.76,69.78,69.46,69.5,29900.0,52.3364,52.3514,52.1113,52.1413,29900.0
2011-08-03 14:20:00,69.5,69.76,69.42,69.61,32800.0,52.1413,52.3364,52.0813,52.2239,32800.0
2011-08-03 14:25:00,69.61,69.72,69.37,69.45,25300.0,52.2239,52.3064,52.0438,52.1038,25300.0
2011-08-03 14:30:00,69.42,69.47,69.16,69.29,28500.0,52.0813,52.1188,51.8863,51.9838,28500.0
2011-08-03 14:35:00,69.31,69.55,69.31,69.55,45300.0,51.9988,52.1789,51.9988,52.1789,45300.0
2011-08-03 14:40:00,69.56,69.82,69.55,69.69,24500.0,52.1864,52.3814,52.1789,52.2839,24500.0
2011-08-03 14:45:00,69.69,69.85,69.6,69.85,53600.0,52.2839,52.4039,52.2164,52.4039,53600.0
2011-08-03 14:50:00,69.81,69.84,69.72,69.79,17200.0,52.3739,52.3964,52.3064,52.3589,17200.0
2011-08-03 14:55:00,69.79,70.06,69.72,70.03,32200.0,52.3589,52.5615,52.3064,52.539,32200.0
2011-08-03 15:00:00,70.02,70.19,69.96,70.14,44600.0,52.5315,52.659,52.4865,52.6215,44600.0
2011-08-03 15:05:00,70.11,70.17,70.03,70.04,66900.0,52.599,52.644,52.539,52.5465,66900.0
2011-08-03 15:10:00,70.02,70.1,70.0,70.0,55500.0,52.5315,52.5915,52.5165,52.5165,55500.0
2011-08-03 15:15:00,70.04,70.42,70.03,70.4,40600.0,52.5465,52.8316,52.539,52.8166,40600.0
2011-08-03 15:20:00,70.41,70.98,70.33,70.96,124300.0,52.8241,53.2517,52.764,53.2367,124300.0
2011-08-03 15:25:00,70.97,71.11,70.91,71.07,131600.0,53.2442,53.3492,53.1992,53.3192,131600.0
2011-08-03 15:30:00,71.05,71.23,70.88,70.96,110600.0,53.3042,53.4393,53.1767,53.2367,110600.0
2011-08-03 15:35:00,70.93,70.97,70.72,70.78,47600.0,53.2142,53.2442,53.0566,53.1017,47600.0
2011-08-03 15:40:00,70.76,70.91,70.64,70.64,63400.0,53.0866,53.1992,52.9966,52.9966,63400.0
2011-08-03 15:45:00,70.63,70.75,70.41,70.52,67300.0,52.9891,53.0791,52.8241,52.9066,67300.0
2011-08-03 15:50:00,70.5,70.85,70.5,70.67,96100.0,52.8916,53.1542,52.8916,53.0191,96100.0
2011-08-03 15:55:00,70.67,70.92,70.65,70.82,94000.0,53.0191,53.2067,53.0041,53.1317,94000.0
2011-08-04 09:30:00,69.36,69.36,68.37,69.17,38100.0,52.0363,52.0363,51.2936,51.8938,38100.0
2011-08-04 09:35:00,69.11,69.63,69.0,69.15,22000.0,51.8488,52.2389,51.7662,51.8788,22000.0
2011-08-04 09:40:00,69.15,69.42,69.01,69.19,36300.0,51.8788,52.0813,51.7737,51.9088,36300.0
2011-08-04 09:45:00,69.15,69.51,68.83,68.94,34600.0,51.8788,52.1489,51.6387,51.7212,34600.0
2011-08-04 09:50:00,68.99,69.34,68.86,69.31,41900.0,51.7587,52.0213,51.6612,51.9988,41900.0
2011-08-04 09:55:00,69.25,69.48,69.17,69.33,15300.0,51.9538,52.1263,51.8938,52.0138,15300.0
2011-08-04 10:00:00,69.38,69.58,69.3,69.3,25600.0,52.0513,52.2014,51.9913,51.9913,25600.0
2011-08-04 10:05:00,69.31,69.57,69.12,69.19,28900.0,51.9988,52.1939,51.8563,51.9088,28900.0
2011-08-04 10:10:00,69.19,69.19,68.9,69.14,24200.0,51.9088,51.9088,51.6912,51.8713,24200.0
2011-08-04 10:15:00,69.13,69.59,69.01,69.29,89600.0,51.8638,52.2089,51.7737,51.9838,89600.0
2011-08-04 10:20:00,69.29,69.79,69.24,69.45,62500.0,51.9838,52.3589,51.9463,52.1038,62500.0
2011-08-04 10:25:00,69.43,69.77,69.4,69.43,36300.0,52.0888,52.3439,52.0663,52.0888,36300.0
2011-08-04 10:30:00,69.43,69.59,69.22,69.22,17100.0,52.0888,52.2089,51.9313,51.9313,17100.0
2011-08-04 10:35:00,69.18,69.32,69.03,69.2,27200.0,51.9013,52.0063,51.7887,51.9163,27200.0
2011-08-04 10:40:00,69.19,69.19,68.67,68.77,24300.0,51.9088,51.9088,51.5187,51.5937,24300.0
2011-08-04 10:45:00,68.7,68.79,68.39,68.7,32300.0,51.5412,51.6087,51.3086,51.5412,32300.0
2011-08-04 10:50:00,68.68,68.76,68.52,68.55,20800.0,51.5262,51.5862,51.4061,51.4286,20800.0
2011-08-04 10:55:00,68.53,68.55,68.33,68.46,20500.0,51.4136,51.4286,51.2636,51.3611,20500.0
2011-08-04 11:00:00,68.43,68.45,68.19,68.3,133700.0,51.3386,51.3536,51.1585,51.2411,133700.0
2011-08-04 11:05:00,68.28,68.36,68.13,68.13,34000.0,51.2261,51.2861,51.1135,51.1135,34000.0
2011-08-04 11:10:00,68.15,68.22,67.83,68.0,63000.0,51.1285,51.181,50.8885,51.016,63000.0
2011-08-04 11:15:00,68.03,68.36,67.98,68.27,10000.0,51.0385,51.2861,51.001,51.2186,10000.0
2011-08-04 11:20:00,68.25,68.35,67.73,67.74,17700.0,51.2036,51.2786,50.8134,50.8209,17700.0
2011-08-04 11:25:00,67.74,67.91,67.55,67.56,18800.0,50.8209,50.9485,50.6784,50.6859,18800.0
2011-08-04 11:30:00,67.62,67.9,67.62,67.89,16800.0,50.7309,50.941,50.7309,50.9335,16800.0
2011-08-04 11:35:00,67.88,67.88,67.62,67.65,13900.0,50.926,50.926,50.7309,50.7534,13900.0
2011-08-04 11:40:00,67.63,67.67,67.2,67.46,27800.0,50.7384,50.7684,50.4158,50.6109,27800.0
2011-08-04 11:45:00,67.43,67.48,66.74,66.96,24400.0,50.5884,50.6259,50.0707,50.2358,24400.0
2011-08-04 11:50:00,66.89,67.15,66.82,67.07,15100.0,50.1832,50.3783,50.1307,50.3183,15100.0
2011-08-04 11:55:00,67.08,67.38,67.06,67.32,23500.0,50.3258,50.5509,50.3108,50.5058,23500.0
2011-08-04 12:00:00,67.37,67.64,67.22,67.64,30100.0,50.5433,50.7459,50.4308,50.7459,30100.0
2011-08-04 12:05:00,67.61,67.75,67.28,67.39,14600.0,50.7234,50.8284,50.4758,50.5584,14600.0
2011-08-04 12:10:00,67.43,67.83,67.37,67.78,12900.0,50.5884,50.8885,50.5433,50.8509,12900.0
2011-08-04 12:15:00,67.71,67.76,67.56,67.71,10800.0,50.7984,50.8359,50.6859,50.7984,10800.0
2011-08-04 12:20:00,67.65,67.78,67.55,67.65,33800.0,50.7534,50.8509,50.6784,50.7534,33800.0
2011-08-04 12:25:00,67.66,67.84,67.55,67.78,14600.0,50.7609,50.896,50.6784,50.8509,14600.0
2011-08-04 12:30:00,67.8,68.12,67.76,68.12,11200.0,50.8659,51.106,50.8359,51.106,11200.0
2011-08-04 12:35:00,68.07,68.16,68.02,68.16,19400.0,51.0685,51.136,51.031,51.136,19400.0
2011-08-04 12:40:00,68.2,68.37,68.19,68.35,39900.0,51.166,51.2936,51.1585,51.2786,39900.0
2011-08-04 12:45:00,68.34,68.65,68.34,68.58,49100.0,51.2711,51.5036,51.2711,51.4511,49100.0
2011-08-04 12:50:00,68.56,68.63,68.39,68.43,46300.0,51.4361,51.4886,51.3086,51.3386,46300.0
2011-08-04 12:55:00,68.43,68.44,68.12,68.17,13600.0,51.3386,51.3461,51.106,51.1435,13600.0
2011-08-04 13:00:00,68.19,68.41,68.13,68.19,15400.0,51.1585,51.3236,51.1135,51.1585,15400.0
2011-08-04 13:05:00,68.19,68.47,68.18,68.46,43800.0,51.1585,51.3686,51.151,51.3611,43800.0
2011-08-04 13:10:00,68.45,68.48,67.87,67.99,15900.0,51.3536,51.3761,50.9185,51.0085,15900.0
2011-08-04 13:15:00,67.96,68.05,67.92,67.94,11800.0,50.986,51.0535,50.956,50.971,11800.0
2011-08-04 13:20:00,67.97,68.13,67.93,68.0,17600.0,50.9935,51.1135,50.9635,51.016,17600.0
2011-08-04 13:25:00,67.99,68.1,67.96,68.09,12200.0,51.0085,51.091,50.986,51.0835,12200.0
2011-08-04 13:30:00,68.06,68.07,67.91,67.96,13500.0,51.061,51.0685,50.9485,50.986,13500.0
2011-08-04 13:35:00,67.91,67.97,67.8,67.95,19200.0,50.9485,50.9935,50.8659,50.9785,19200.0
2011-08-04 13:40:00,67.95,67.99,67.58,67.64,30000.0,50.9785,51.0085,50.7009,50.7459,30000.0
2011-08-04 13:45:00,67.65,67.68,67.48,67.6,55300.0,50.7534,50.7759,50.6259,50.7159,55300.0
2011-08-04 13:50:00,67.6,67.65,67.45,67.45,16200.0,50.7159,50.7534,50.6034,50.6034,16200.0
2011-08-04 13:55:00,67.46,67.63,67.32,67.42,28800.0,50.6109,50.7384,50.5058,50.5809,28800.0
2011-08-04 14:00:00,67.48,67.49,67.14,67.35,21300.0,50.6259,50.6334,50.3708,50.5283,21300.0
2011-08-04 14:05:00,67.34,67.34,67.12,67.28,15200.0,50.5208,50.5208,50.3558,50.4758,15200.0
2011-08-04 14:10:00,67.27,67.33,66.96,67.12,15600.0,50.4683,50.5133,50.2358,50.3558,15600.0
2011-08-04 14:15:00,67.11,67.29,66.92,66.96,20000.0,50.3483,50.4833,50.2057,50.2358,20000.0
2011-08-04 14:20:00,66.96,67.08,66.86,66.9,16800.0,50.2358,50.3258,50.1607,50.1907,16800.0
2011-08-04 14:25:00,66.83,66.83,66.59,66.72,19500.0,50.1382,50.1382,49.9582,50.0557,19500.0
2011-08-04 14:30:00,66.76,67.02,66.58,66.98,42200.0,50.0857,50.2808,49.9507,50.2508,42200.0
2011-08-04 14:35:00,67.01,67.17,66.91,67.06,38900.0,50.2733,50.3933,50.1982,50.3108,38900.0
2011-08-04 14:40:00,67.05,67.23,66.91,66.92,38100.0,50.3033,50.4383,50.1982,50.2057,38100.0
2011-08-04 14:45:00,66.95,67.1,66.83,66.92,23800.0,50.2282,50.3408,50.1382,50.2057,23800.0
2011-08-04 14:50:00,66.9,66.96,66.81,66.85,14900.0,50.1907,50.2358,50.1232,50.1532,14900.0
2011-08-04 14:55:00,66.82,66.83,66.64,66.71,15200.0,50.1307,50.1382,49.9957,50.0482,15200.0
2011-08-04 15:00:00,66.7,66.87,66.6,66.81,19700.0,50.0407,50.1682,49.9657,50.1232,19700.0
2011-08-04 15:05:00,66.82,67.07,66.8,66.92,25400.0,50.1307,50.3183,50.1157,50.2057,25400.0
2011-08-04 15:10:00,66.93,66.98,66.72,66.75,16600.0,50.2132,50.2508,50.0557,50.0782,16600.0
2011-08-04 15:15:00,66.73,66.81,66.36,66.42,28900.0,50.0632,50.1232,49.7856,49.8306,28900.0
2011-08-04 15:20:00,66.47,66.61,66.3,66.36,32300.0,49.8681,49.9732,49.7406,49.7856,32300.0
2011-08-04 15:25:00,66.36,66.52,65.98,65.98,38000.0,49.7856,49.9056,49.5005,49.5005,38000.0
2011-08-04 15:30:00,65.97,66.08,65.83,66.02,39900.0,49.493,49.5755,49.388,49.5305,39900.0
2011-08-04 15:35:00,66.03,66.14,65.88,65.96,58400.0,49.538,49.6206,49.4255,49.4855,58400.0
2011-08-04 15:40:00,65.96,66.03,65.36,65.42,42200.0,49.4855,49.538,49.0354,49.0804,42200.0
2011-08-04 15:45:00,65.41,65.56,65.28,65.5,81700.0,49.0729,49.1854,48.9754,49.1404,81700.0
2011-08-04 15:50:00,65.49,65.51,65.21,65.43,151300.0,49.1329,49.1479,48.9228,49.0879,151300.0
2011-08-04 15:55:00,65.41,65.53,65.23,65.29,194300.0,49.0729,49.1629,48.9378,48.9829,194300.0
2011-08-05 09:30:00,66.87,67.01,66.68,66.94,30500.0,50.1682,50.2733,50.0257,50.2207,30500.0
2011-08-05 09:35:00,66.87,66.94,66.27,66.27,138100.0,50.1682,50.2207,49.7181,49.7181,138100.0
2011-08-05 09:40:00,66.2,66.28,65.7,65.79,30500.0,49.6656,49.7256,49.2905,49.358,30500.0
2011-08-05 09:45:00,65.79,65.89,65.5,65.51,43900.0,49.358,49.433,49.1404,49.1479,43900.0
2011-08-05 09:50:00,65.48,65.49,64.21,64.58,100900.0,49.1254,49.1329,48.1726,48.4502,100900.0
2011-08-05 09:55:00,64.64,65.24,64.46,64.64,59200.0,48.4952,48.9453,48.3602,48.4952,59200.0
2011-08-05 10:00:00,64.64,64.77,64.13,64.27,102700.0,48.4952,48.5927,48.1126,48.2176,102700.0
2011-08-05 10:05:00,64.27,64.75,64.08,64.72,146200.0,48.2176,48.5777,48.0751,48.5552,146200.0
2011-08-05 10:10:00,64.79,64.85,64.15,64.23,84100.0,48.6077,48.6528,48.1276,48.1876,84100.0
2011-08-05 10:15:00,64.24,64.89,64.17,64.89,63000.0,48.1951,48.6828,48.1426,48.6828,63000.0
2011-08-05 10:20:00,64.89,65.0,64.7,64.88,68600.0,48.6828,48.7653,48.5402,48.6753,68600.0
2011-08-05 10:25:00,64.92,65.08,64.7,64.71,25200.0,48.7053,48.8253,48.5402,48.5477,25200.0
2011-08-05 10:30:00,64.71,64.81,64.26,64.34,31300.0,48.5477,48.6227,48.2101,48.2701,31300.0
2011-08-05 10:35:00,64.38,64.38,63.79,64.2,42400.0,48.3001,48.3001,47.8575,48.1651,42400.0
2011-08-05 10:40:00,64.16,64.23,63.55,63.57,35900.0,48.1351,48.1876,47.6774,47.6925,35900.0
2011-08-05 10:45:00,63.52,63.56,63.13,63.38,70800.0,47.6549,47.685,47.3624,47.5499,70800.0
2011-08-05 10:50:00,63.35,63.73,63.16,63.53,43500.0,47.5274,47.8125,47.3849,47.6624,43500.0
2011-08-05 10:55:00,63.54,63.66,63.42,63.66,58900.0,47.6699,47.76,47.5799,47.76,58900.0
2011-08-05 11:00:00,63.66,63.66,63.31,63.49,33900.0,47.76,47.76,47.4974,47.6324,33900.0
2011-08-05 11:05:00,63.52,63.53,63.22,63.26,45800.0,47.6549,47.6624,47.4299,47.4599,45800.0
2011-08-05 11:10:00,63.22,63.3,63.0,63.0,37100.0,47.4299,47.4899,47.2648,47.2648,37100.0
2011-08-05 11:15:00,63.03,63.09,62.44,62.63,57600.0,47.2873,47.3323,46.8447,46.9872,57600.0
2011-08-05 11:20:00,62.65,62.69,62.3,62.69,55900.0,47.0022,47.0322,46.7397,47.0322,55900.0
2011-08-05 11:25:00,62.61,63.13,62.57,62.67,90600.0,46.9722,47.3624,46.9422,47.0172,90600.0
2011-08-05 11:30:00,62.7,62.9,62.43,62.8,41100.0,47.0397,47.1898,46.8372,47.1148,41100.0
2011-08-05 11:35:00,62.81,62.9,62.5,62.64,44800.0,47.1223,47.1898,46.8897,46.9947,44800.0
2011-08-05 11:40:00,62.56,62.61,62.09,62.47,53000.0,46.9347,46.9722,46.5821,46.8672,53000.0
2011-08-05 11:45:00,62.46,62.5,61.43,61.52,62500.0,46.8597,46.8897,46.087,46.1545,62500.0
2011-08-05 11:50:00,61.53,61.89,61.49,61.84,40800.0,46.162,46.4321,46.132,46.3945,40800.0
2011-08-05 11:55:00,61.83,61.85,60.77,60.78,109000.0,46.387,46.402,45.5918,45.5993,109000.0
2011-08-05 12:00:00,60.82,61.18,60.53,61.12,65000.0,45.6293,45.8994,45.4117,45.8544,65000.0
2011-08-05 12:05:00,61.09,61.32,60.87,61.2,57300.0,45.8319,46.0044,45.6668,45.9144,57300.0
2011-08-05 12:10:00,61.2,61.91,61.1,61.84,82200.0,45.9144,46.4471,45.8394,46.3945,82200.0
2011-08-05 12:15:00,61.86,62.47,61.83,62.0,72100.0,46.4096,46.8672,46.387,46.5146,72100.0
2011-08-05 12:20:00,62.0,62.19,61.64,62.1,67500.0,46.5146,46.6571,46.2445,46.5896,67500.0
2011-08-05 12:25:00,62.15,62.49,61.94,62.02,93900.0,46.6271,46.8822,46.4696,46.5296,93900.0
2011-08-05 12:30:00,62.08,62.42,62.0,62.32,34300.0,46.5746,46.8297,46.5146,46.7547,34300.0
2011-08-05 12:35:00,62.35,63.1,62.35,63.01,31300.0,46.7772,47.3398,46.7772,47.2723,31300.0
2011-08-05 12:40:00,63.07,63.54,62.79,63.46,28100.0,47.3173,47.6699,47.1073,47.6099,28100.0
2011-08-05 12:45:00,63.49,64.16,63.32,63.96,34400.0,47.6324,48.1351,47.5049,47.985,34400.0
2011-08-05 12:50:00,63.91,64.29,63.62,63.75,23600.0,47.9475,48.2326,47.73,47.8275,23600.0
2011-08-05 12:55:00,63.78,64.02,63.64,63.81,21800.0,47.85,48.0301,47.745,47.8725,21800.0
2011-08-05 13:00:00,63.78,64.13,63.45,63.49,16000.0,47.85,48.1126,47.6024,47.6324,16000.0
2011-08-05 13:05:00,63.46,63.49,63.17,63.26,27300.0,47.6099,47.6324,47.3924,47.4599,27300.0
2011-08-05 13:10:00,63.26,63.57,63.2,63.32,65500.0,47.4599,47.6925,47.4149,47.5049,65500.0
2011-08-05 13:15:00,63.4,63.65,63.34,63.65,32600.0,47.5649,47.7525,47.5199,47.7525,32600.0
2011-08-05 13:20:00,63.65,63.75,63.56,63.66,40000.0,47.7525,47.8275,47.685,47.76,40000.0
2011-08-05 13:25:00,63.67,63.96,63.6,63.93,49000.0,47.7675,47.985,47.715,47.9625,49000.0
2011-08-05 13:30:00,63.96,64.08,63.84,63.88,48400.0,47.985,48.0751,47.895,47.925,48400.0
2011-08-05 13:35:00,63.78,63.8,63.47,63.56,53700.0,47.85,47.865,47.6174,47.685,53700.0
2011-08-05 13:40:00,63.54,63.72,63.31,63.68,50000.0,47.6699,47.805,47.4974,47.775,50000.0
2011-08-05 13:45:00,63.74,63.86,63.47,63.86,49900.0,47.82,47.91,47.6174,47.91,49900.0
2011-08-05 13:50:00,63.82,64.37,63.81,64.35,80000.0,47.88,48.2926,47.8725,48.2776,80000.0
2011-08-05 13:55:00,64.33,64.38,63.86,64.09,53900.0,48.2626,48.3001,47.91,48.0826,53900.0
2011-08-05 14:00:00,64.06,64.14,63.83,63.9,34500.0,48.0601,48.1201,47.8875,47.94,34500.0
2011-08-05 14:05:00,63.9,63.93,63.51,63.62,40100.0,47.94,47.9625,47.6474,47.73,40100.0
2011-08-05 14:10:00,63.61,63.9,63.41,63.86,43000.0,47.7225,47.94,47.5724,47.91,43000.0
2011-08-05 14:15:00,63.89,63.89,63.73,63.86,44600.0,47.9325,47.9325,47.8125,47.91,44600.0
2011-08-05 14:20:00,63.86,64.16,63.86,63.93,34900.0,47.91,48.1351,47.91,47.9625,34900.0
2011-08-05 14:25:00,63.97,63.99,63.71,63.77,31600.0,47.9925,48.0076,47.7975,47.8425,31600.0
2011-08-05 14:30:00,63.79,63.79,63.63,63.66,17500.0,47.8575,47.8575,47.7375,47.76,17500.0
2011-08-05 14:35:00,63.63,63.99,63.59,63.99,19700.0,47.7375,48.0076,47.7075,48.0076,19700.0
2011-08-05 14:40:00,63.97,63.98,63.72,63.82,30300.0,47.9925,48.0001,47.805,47.88,30300.0
2011-08-05 14:45:00,63.82,63.82,63.51,63.54,33100.0,47.88,47.88,47.6474,47.6699,33100.0
2011-08-05 14:50:00,63.51,63.54,63.06,63.17,53600.0,47.6474,47.6699,47.3098,47.3924,53600.0
2011-08-05 14:55:00,63.2,63.23,62.95,62.97,98000.0,47.4149,47.4374,47.2273,47.2423,98000.0
2011-08-05 15:00:00,63.0,63.15,62.55,62.61,51800.0,47.2648,47.3774,46.9272,46.9722,51800.0
2011-08-05 15:05:00,62.59,62.59,61.99,62.06,79800.0,46.9572,46.9572,46.5071,46.5596,79800.0
2011-08-05 15:10:00,62.06,62.46,61.86,62.35,59300.0,46.5596,46.8597,46.4096,46.7772,59300.0
2011-08-05 15:15:00,62.35,62.48,62.13,62.21,45100.0,46.7772,46.8747,46.6121,46.6721,45100.0
2011-08-05 15:20:00,62.18,62.67,62.15,62.51,47800.0,46.6496,47.0172,46.6271,46.8972,47800.0
2011-08-05 15:25:00,62.54,62.65,62.06,62.06,60700.0,46.9197,47.0022,46.5596,46.5596,60700.0
2011-08-05 15:30:00,62.06,62.44,62.05,62.41,83700.0,46.5596,46.8447,46.5521,46.8222,83700.0
2011-08-05 15:35:00,62.41,62.79,62.26,62.75,50000.0,46.8222,47.1073,46.7096,47.0773,50000.0
2011-08-05 15:40:00,62.75,62.89,62.61,62.8,68200.0,47.0773,47.1823,46.9722,47.1148,68200.0
2011-08-05 15:45:00,62.78,62.85,62.29,62.33,119200.0,47.0998,47.1523,46.7322,46.7622,119200.0
2011-08-05 15:50:00,62.32,62.59,62.23,62.56,124200.0,46.7547,46.9572,46.6871,46.9347,124200.0
2011-08-05 15:55:00,62.57,62.68,62.44,62.47,140900.0,46.9422,47.0247,46.8447,46.8672,140900.0
2011-08-08 09:30:00,59.81,60.96,59.63,60.96,42600.0,44.8716,45.7343,44.7365,45.7343,42600.0
2011-08-08 09:35:00,60.95,61.5,60.78,61.46,116400.0,45.7268,46.1395,45.5993,46.1095,116400.0
2011-08-08 09:40:00,61.54,61.6,61.09,61.21,83300.0,46.1695,46.2145,45.8319,45.9219,83300.0
2011-08-08 09:45:00,61.14,61.18,60.31,60.35,61000.0,45.8694,45.8994,45.2467,45.2767,61000.0
2011-08-08 09:50:00,60.35,60.35,59.41,59.49,127900.0,45.2767,45.2767,44.5715,44.6315,127900.0
2011-08-08 09:55:00,59.46,60.36,59.35,59.91,48400.0,44.609,45.2842,44.5265,44.9466,48400.0
2011-08-08 10:00:00,59.83,60.02,59.58,59.74,62900.0,44.8866,45.0291,44.699,44.8191,62900.0
2011-08-08 10:05:00,59.68,60.03,59.68,59.84,28800.0,44.774,45.0366,44.774,44.8941,28800.0
2011-08-08 10:10:00,59.83,59.95,59.39,59.39,23600.0,44.8866,44.9766,44.5565,44.5565,23600.0
2011-08-08 10:15:00,59.39,59.48,58.83,59.19,72300.0,44.5565,44.624,44.1363,44.4064,72300.0
2011-08-08 10:20:00,59.12,59.12,58.57,58.66,125000.0,44.3539,44.3539,43.9413,44.0088,125000.0
2011-08-08 10:25:00,58.66,58.7,58.12,58.35,72400.0,44.0088,44.0388,43.6037,43.7762,72400.0
2011-08-08 10:30:00,58.39,58.79,58.34,58.68,126400.0,43.8062,44.1063,43.7687,44.0238,126400.0
2011-08-08 10:35:00,58.63,59.1,58.55,59.1,116300.0,43.9863,44.3389,43.9263,44.3389,116300.0
2011-08-08 10:40:00,59.06,59.43,58.97,59.23,37000.0,44.3089,44.5865,44.2414,44.4364,37000.0
2011-08-08 10:45:00,59.2,59.54,58.94,59.44,29700.0,44.4139,44.669,44.2189,44.594,29700.0
2011-08-08 10:50:00,59.43,59.63,59.36,59.5,22900.0,44.5865,44.7365,44.534,44.639,22900.0
2011-08-08 10:55:00,59.47,59.51,59.16,59.27,30200.0,44.6165,44.6465,44.3839,44.4664,30200.0
2011-08-08 11:00:00,59.28,59.43,59.1,59.39,74100.0,44.4739,44.5865,44.3389,44.5565,74100.0
2011-08-08 11:05:00,59.44,60.1,59.3,60.1,26900.0,44.594,45.0891,44.4889,45.0891,26900.0
2011-08-08 11:10:00,60.11,60.42,59.99,60.1,38400.0,45.0966,45.3292,45.0066,45.0891,38400.0
2011-08-08 11:15:00,60.13,60.23,59.87,59.98,25600.0,45.1116,45.1867,44.9166,44.9991,25600.0
2011-08-08 11:20:00,60.0,60.02,59.62,59.8,47100.0,45.0141,45.0291,44.729,44.8641,47100.0
2011-08-08 11:25:00,59.73,59.76,59.52,59.54,31100.0,44.8116,44.8341,44.654,44.669,31100.0
2011-08-08 11:30:00,59.54,59.54,59.17,59.31,13500.0,44.669,44.669,44.3914,44.4965,13500.0
2011-08-08 11:35:00,59.33,59.33,59.03,59.2,25900.0,44.5115,44.5115,44.2864,44.4139,25900.0
2011-08-08 11:40:00,59.38,59.54,59.23,59.27,14100.0,44.549,44.669,44.4364,44.4664,14100.0
2011-08-08 11:45:00,59.33,59.47,59.13,59.47,37300.0,44.5115,44.6165,44.3614,44.6165,37300.0
2011-08-08 11:50:00,59.46,59.81,59.46,59.81,20500.0,44.609,44.8716,44.609,44.8716,20500.0
2011-08-08 11:55:00,59.84,59.94,59.56,59.66,14800.0,44.8941,44.9691,44.684,44.759,14800.0
2011-08-08 12:00:00,59.57,59.69,59.4,59.4,25000.0,44.6915,44.7815,44.564,44.564,25000.0
2011-08-08 12:05:00,59.43,59.53,59.31,59.5,8900.0,44.5865,44.6615,44.4965,44.639,8900.0
2011-08-08 12:10:00,59.53,59.69,59.41,59.49,10600.0,44.6615,44.7815,44.5715,44.6315,10600.0
2011-08-08 12:15:00,59.45,59.46,59.1,59.13,12400.0,44.6015,44.609,44.3389,44.3614,12400.0
2011-08-08 12:20:00,59.04,59.46,58.89,59.37,11600.0,44.2939,44.609,44.1814,44.5415,11600.0
2011-08-08 12:25:00,59.39,59.39,59.05,59.05,6400.0,44.5565,44.5565,44.3014,44.3014,6400.0
2011-08-08 12:30:00,59.09,59.24,59.06,59.16,8200.0,44.3314,44.4439,44.3089,44.3839,8200.0
2011-08-08 12:35:00,59.24,59.35,59.09,59.17,13300.0,44.4439,44.5265,44.3314,44.3914,13300.0
2011-08-08 12:40:00,59.11,59.6,59.08,59.34,16600.0,44.3464,44.714,44.3239,44.519,16600.0
2011-08-08 12:45:00,59.33,59.54,59.22,59.5,18500.0,44.5115,44.669,44.4289,44.639,18500.0
2011-08-08 12:50:00,59.47,59.51,59.28,59.35,28500.0,44.6165,44.6465,44.4739,44.5265,28500.0
2011-08-08 12:55:00,59.36,59.47,59.23,59.29,22400.0,44.534,44.6165,44.4364,44.4814,22400.0
2011-08-08 13:00:00,59.3,59.52,59.22,59.26,48600.0,44.4889,44.654,44.4289,44.4589,48600.0
2011-08-08 13:05:00,59.27,59.4,59.06,59.24,15300.0,44.4664,44.564,44.3089,44.4439,15300.0
2011-08-08 13:10:00,59.24,59.33,58.87,58.96,16000.0,44.4439,44.5115,44.1663,44.2339,16000.0
2011-08-08 13:15:00,58.97,59.18,58.83,59.05,12700.0,44.2414,44.3989,44.1363,44.3014,12700.0
2011-08-08 13:20:00,59.05,59.06,58.9,59.0,40900.0,44.3014,44.3089,44.1889,44.2639,40900.0
2011-08-08 13:25:00,59.0,59.07,58.91,58.91,12500.0,44.2639,44.3164,44.1964,44.1964,12500.0
2011-08-08 13:30:00,58.97,59.03,58.82,58.99,10900.0,44.2414,44.2864,44.1288,44.2564,10900.0
2011-08-08 13:35:00,58.98,58.98,58.57,58.62,17400.0,44.2489,44.2489,43.9413,43.9788,17400.0
2011-08-08 13:40:00,58.66,58.7,58.21,58.48,26000.0,44.0088,44.0388,43.6712,43.8738,26000.0
2011-08-08 13:45:00,58.5,58.53,58.01,58.11,80500.0,43.8888,43.9113,43.5211,43.5962,80500.0
2011-08-08 13:50:00,58.07,58.41,57.87,58.28,107900.0,43.5662,43.8212,43.4161,43.7237,107900.0
2011-08-08 13:55:00,58.39,58.42,57.95,57.98,29500.0,43.8062,43.8287,43.4761,43.4986,29500.0
2011-08-08 14:00:00,58.04,58.29,57.84,58.24,42700.0,43.5437,43.7312,43.3936,43.6937,42700.0
2011-08-08 14:05:00,58.23,58.23,57.78,57.93,67600.0,43.6862,43.6862,43.3486,43.4611,67600.0
2011-08-08 14:10:00,57.95,58.14,57.56,57.56,36500.0,43.4761,43.6187,43.1835,43.1835,36500.0
2011-08-08 14:15:00,57.56,57.62,57.17,57.55,24000.0,43.1835,43.2286,42.8909,43.176,24000.0
2011-08-08 14:20:00,57.56,57.56,57.01,57.15,33800.0,43.1835,43.1835,42.7709,42.8759,33800.0
2011-08-08 14:25:00,57.18,57.42,56.63,57.29,66900.0,42.8985,43.0785,42.4858,42.981,66900.0
2011-08-08 14:30:00,57.31,58.03,57.13,57.92,42900.0,42.996,43.5362,42.8609,43.4536,42900.0
2011-08-08 14:35:00,57.93,58.04,57.65,57.73,34100.0,43.4611,43.5437,43.2511,43.3111,34100.0
2011-08-08 14:40:00,57.78,58.1,57.7,57.97,50900.0,43.3486,43.5887,43.2886,43.4911,50900.0
2011-08-08 14:45:00,58.0,58.07,57.49,57.54,34700.0,43.5136,43.5662,43.131,43.1685,34700.0
2011-08-08 14:50:00,57.59,57.78,57.5,57.64,20100.0,43.206,43.3486,43.1385,43.2436,20100.0
2011-08-08 14:55:00,57.63,57.64,57.37,57.52,23600.0,43.2361,43.2436,43.041,43.1535,23600.0
2011-08-08 15:00:00,57.44,57.75,57.44,57.75,27600.0,43.0935,43.3261,43.0935,43.3261,27600.0
2011-08-08 15:05:00,57.71,58.17,57.56,58.15,37400.0,43.2961,43.6412,43.1835,43.6262,37400.0
2011-08-08 15:10:00,58.18,58.49,57.92,58.49,30000.0,43.6487,43.8813,43.4536,43.8813,30000.0
2011-08-08 15:15:00,58.43,59.0,58.14,58.82,51800.0,43.8362,44.2639,43.6187,44.1288,51800.0
2011-08-08 15:20:00,58.75,58.96,58.5,58.95,46400.0,44.0763,44.2339,43.8888,44.2264,46400.0
2011-08-08 15:25:00,58.92,58.94,58.01,58.01,43200.0,44.2039,44.2189,43.5211,43.5211,43200.0
2011-08-08 15:30:00,58.05,58.21,57.64,57.89,55200.0,43.5512,43.6712,43.2436,43.4311,55200.0
2011-08-08 15:35:00,57.8,57.81,57.54,57.77,43100.0,43.3636,43.3711,43.1685,43.3411,43100.0
2011-08-08 15:40:00,57.75,57.89,57.25,57.31,52100.0,43.3261,43.4311,42.951,42.996,52100.0
2011-08-08 15:45:00,57.27,57.27,56.56,56.68,80400.0,42.966,42.966,42.4333,42.5233,80400.0
2011-08-08 15:50:00,56.67,56.98,56.57,56.77,67700.0,42.5158,42.7484,42.4408,42.5909,67700.0
2011-08-08 15:55:00,56.76,56.79,56.37,56.47,130900.0,42.5834,42.6059,42.2908,42.3658,130900.0
2011-08-09 09:30:00,58.04,58.57,58.0,58.02,10900.0,43.5437,43.9413,43.5136,43.5286,10900.0
2011-08-09 09:35:00,57.88,58.27,57.26,58.25,134000.0,43.4236,43.7162,42.9585,43.7012,134000.0
2011-08-09 09:40:00,58.22,58.26,57.63,57.89,125600.0,43.6787,43.7087,43.2361,43.4311,125600.0
2011-08-09 09:45:00,57.87,58.9,57.86,58.56,102100.0,43.4161,44.1889,43.4086,43.9338,102100.0
2011-08-09 09:50:00,58.53,59.39,58.51,59.38,55100.0,43.9113,44.5565,43.8963,44.549,55100.0
2011-08-09 09:55:00,59.39,59.9,59.29,59.9,80300.0,44.5565,44.9391,44.4814,44.9391,80300.0
2011-08-09 10:00:00,59.87,60.1,59.36,59.54,362200.0,44.9166,45.0891,44.534,44.669,362200.0
2011-08-09 10:05:00,59.61,59.85,59.03,59.19,76000.0,44.7215,44.9016,44.2864,44.4064,76000.0
2011-08-09 10:10:00,59.18,59.5,58.97,59.48,43000.0,44.3989,44.639,44.2414,44.624,43000.0
2011-08-09 10:15:00,59.47,59.62,59.04,59.28,29600.0,44.6165,44.729,44.2939,44.4739,29600.0
2011-08-09 10:20:00,59.25,59.47,59.02,59.37,17200.0,44.4514,44.6165,44.2789,44.5415,17200.0
2011-08-09 10:25:00,59.43,59.73,59.29,59.37,38000.0,44.5865,44.8116,44.4814,44.5415,38000.0
2011-08-09 10:30:00,59.36,59.71,59.1,59.66,22000.0,44.534,44.7965,44.3389,44.759,22000.0
2011-08-09 10:35:00,59.63,59.68,59.03,59.14,16700.0,44.7365,44.774,44.2864,44.3689,16700.0
2011-08-09 10:40:00,59.17,59.29,58.91,59.19,40800.0,44.3914,44.4814,44.1964,44.4064,40800.0
2011-08-09 10:45:00,59.12,59.64,59.12,59.43,16900.0,44.3539,44.744,44.3539,44.5865,16900.0
2011-08-09 10:50:00,59.49,59.61,59.16,59.37,19800.0,44.6315,44.7215,44.3839,44.5415,19800.0
2011-08-09 10:55:00,59.42,59.59,59.24,59.38,23800.0,44.579,44.7065,44.4439,44.549,23800.0
2011-08-09 11:00:00,59.38,59.43,59.08,59.09,46000.0,44.549,44.5865,44.3239,44.3314,46000.0
2011-08-09 11:05:00,59.13,59.42,59.0,59.27,28300.0,44.3614,44.579,44.2639,44.4664,28300.0
2011-08-09 11:10:00,59.18,59.24,58.93,59.21,26700.0,44.3989,44.4439,44.2114,44.4214,26700.0
2011-08-09 11:15:00,59.17,59.43,59.15,59.35,31400.0,44.3914,44.5865,44.3764,44.5265,31400.0
2011-08-09 11:20:00,59.34,59.52,59.24,59.24,28300.0,44.519,44.654,44.4439,44.4439,28300.0
2011-08-09 11:25:00,59.32,59.54,59.26,59.53,31100.0,44.504,44.669,44.4589,44.6615,31100.0
2011-08-09 11:30:00,59.52,59.56,59.35,59.46,41200.0,44.654,44.684,44.5265,44.609,41200.0
2011-08-09 11:35:00,59.44,59.52,59.28,59.43,26400.0,44.594,44.654,44.4739,44.5865,26400.0
2011-08-09 11:40:00,59.35,59.56,59.25,59.56,18200.0,44.5265,44.684,44.4514,44.684,18200.0
2011-08-09 11:45:00,59.48,59.52,59.32,59.43,26800.0,44.624,44.654,44.504,44.5865,26800.0
2011-08-09 11:50:00,59.45,59.74,59.41,59.71,30100.0,44.6015,44.8191,44.5715,44.7965,30100.0
2011-08-09 11:55:00,59.71,59.95,59.65,59.8,19400.0,44.7965,44.9766,44.7515,44.8641,19400.0
2011-08-09 12:00:00,59.85,60.05,59.57,59.57,123700.0,44.9016,45.0516,44.6915,44.6915,123700.0
2011-08-09 12:05:00,59.58,59.77,59.42,59.66,24900.0,44.699,44.8416,44.579,44.759,24900.0
2011-08-09 12:10:00,59.72,59.72,59.48,59.52,22500.0,44.804,44.804,44.624,44.654,22500.0
2011-08-09 12:15:00,59.49,59.53,59.35,59.43,15400.0,44.6315,44.6615,44.5265,44.5865,15400.0
2011-08-09 12:20:00,59.39,59.62,59.27,59.51,11900.0,44.5565,44.729,44.4664,44.6465,11900.0
2011-08-09 12:25:00,59.56,59.57,59.33,59.37,18000.0,44.684,44.6915,44.5115,44.5415,18000.0
2011-08-09 12:30:00,59.4,59.41,59.32,59.4,13100.0,44.564,44.5715,44.504,44.564,13100.0
2011-08-09 12:35:00,59.37,59.57,59.33,59.47,16600.0,44.5415,44.6915,44.5115,44.6165,16600.0
2011-08-09 12:40:00,59.45,59.49,59.27,59.38,12100.0,44.6015,44.6315,44.4664,44.549,12100.0
2011-08-09 12:45:00,59.34,59.38,59.12,59.13,12700.0,44.519,44.549,44.3539,44.3614,12700.0
2011-08-09 12:50:00,59.16,59.21,58.93,59.21,18700.0,44.3839,44.4214,44.2114,44.4214,18700.0
2011-08-09 12:55:00,59.25,59.25,58.86,58.96,16600.0,44.4514,44.4514,44.1588,44.2339,16600.0
2011-08-09 13:00:00,58.94,58.96,58.74,58.85,41100.0,44.2189,44.2339,44.0688,44.1513,41100.0
2011-08-09 13:05:00,58.81,58.95,58.68,58.93,14500.0,44.1213,44.2264,44.0238,44.2114,14500.0
2011-08-09 13:10:00,58.88,59.07,58.79,59.0,15700.0,44.1739,44.3164,44.1063,44.2639,15700.0
2011-08-09 13:15:00,58.97,59.0,58.83,58.89,12400.0,44.2414,44.2639,44.1363,44.1814,12400.0
2011-08-09 13:20:00,58.88,58.93,58.78,58.8,10500.0,44.1739,44.2114,44.0988,44.1138,10500.0
2011-08-09 13:25:00,58.86,58.99,58.83,58.91,25400.0,44.1588,44.2564,44.1363,44.1964,25400.0
2011-08-09 13:30:00,58.89,58.99,58.76,58.89,32100.0,44.1814,44.2564,44.0838,44.1814,32100.0
2011-08-09 13:35:00,58.87,59.0,58.82,58.85,36500.0,44.1663,44.2639,44.1288,44.1513,36500.0
2011-08-09 13:40:00,58.85,58.92,58.73,58.83,23700.0,44.1513,44.2039,44.0613,44.1363,23700.0
2011-08-09 13:45:00,58.87,58.87,58.49,58.56,25700.0,44.1663,44.1663,43.8813,43.9338,25700.0
2011-08-09 13:50:00,58.58,58.62,58.2,58.29,18400.0,43.9488,43.9788,43.6637,43.7312,18400.0
2011-08-09 13:55:00,58.27,58.55,58.1,58.43,27700.0,43.7162,43.9263,43.5887,43.8362,27700.0
2011-08-09 14:00:00,58.43,58.57,58.26,58.36,34600.0,43.8362,43.9413,43.7087,43.7837,34600.0
2011-08-09 14:05:00,58.32,58.35,58.05,58.14,20800.0,43.7537,43.7762,43.5512,43.6187,20800.0
2011-08-09 14:10:00,58.14,58.21,57.94,58.06,33800.0,43.6187,43.6712,43.4686,43.5587,33800.0
2011-08-09 14:15:00,58.1,59.12,57.71,57.99,84600.0,43.5887,44.3539,43.2961,43.5061,84600.0
2011-08-09 14:20:00,58.02,58.19,57.32,57.92,133300.0,43.5286,43.6562,43.0035,43.4536,133300.0
2011-08-09 14:25:00,57.91,58.53,57.74,58.28,60100.0,43.4461,43.9113,43.3186,43.7237,60100.0
2011-08-09 14:30:00,58.3,58.3,57.67,57.84,62700.0,43.7387,43.7387,43.2661,43.3936,62700.0
2011-08-09 14:35:00,57.78,57.97,57.11,57.2,105700.0,43.3486,43.4911,42.8459,42.9135,105700.0
2011-08-09 14:40:00,57.18,57.22,56.46,56.62,164400.0,42.8985,42.9285,42.3583,42.4783,164400.0
2011-08-09 14:45:00,56.59,57.5,56.44,57.17,78400.0,42.4558,43.1385,42.3433,42.8909,78400.0
2011-08-09 14:50:00,57.17,57.99,57.17,57.64,83400.0,42.8909,43.5061,42.8909,43.2436,83400.0
2011-08-09 14:55:00,57.54,57.67,57.13,57.35,45600.0,43.1685,43.2661,42.8609,43.026,45600.0
2011-08-09 15:00:00,57.34,57.87,56.97,57.72,58400.0,43.0185,43.4161,42.7409,43.3036,58400.0
2011-08-09 15:05:00,57.77,57.88,57.49,57.61,53600.0,43.3411,43.4236,43.131,43.2211,53600.0
2011-08-09 15:10:00,57.64,58.67,57.52,58.46,46000.0,43.2436,44.0163,43.1535,43.8588,46000.0
2011-08-09 15:15:00,58.43,59.1,58.41,58.78,38300.0,43.8362,44.3389,43.8212,44.0988,38300.0
2011-08-09 15:20:00,58.82,58.89,58.45,58.82,53200.0,44.1288,44.1814,43.8512,44.1288,53200.0
2011-08-09 15:25:00,58.76,59.27,58.44,59.14,73500.0,44.0838,44.4664,43.8437,44.3689,73500.0
2011-08-09 15:30:00,59.13,59.22,58.5,58.84,42100.0,44.3614,44.4289,43.8888,44.1438,42100.0
2011-08-09 15:35:00,58.84,59.02,58.47,58.98,37500.0,44.1438,44.2789,43.8663,44.2489,37500.0
2011-08-09 15:40:00,59.03,59.71,58.89,59.51,47900.0,44.2864,44.7965,44.1814,44.6465,47900.0
2011-08-09 15:45:00,59.51,60.1,59.46,60.02,51700.0,44.6465,45.0891,44.609,45.0291,51700.0
2011-08-09 15:50:00,60.07,60.31,59.87,60.2,55100.0,45.0666,45.2467,44.9166,45.1642,55100.0
2011-08-09 15:55:00,60.23,60.91,60.21,60.89,141400.0,45.1867,45.6968,45.1717,45.6818,141400.0
2011-08-10 09:30:00,59.21,59.61,59.0,59.04,10800.0,44.4214,44.7215,44.2639,44.2939,10800.0
2011-08-10 09:35:00,59.1,59.81,58.85,59.81,69900.0,44.3389,44.8716,44.1513,44.8716,69900.0
2011-08-10 09:40:00,59.81,59.95,59.29,59.77,80900.0,44.8716,44.9766,44.4814,44.8416,80900.0
2011-08-10 09:45:00,59.7,60.59,59.62,60.43,72500.0,44.789,45.4568,44.729,45.3367,72500.0
2011-08-10 09:50:00,60.37,60.63,60.0,60.37,53900.0,45.2917,45.4868,45.0141,45.2917,53900.0
2011-08-10 09:55:00,60.31,60.73,59.96,60.08,54200.0,45.2467,45.5618,44.9841,45.0741,54200.0
2011-08-10 10:00:00,60.13,60.13,59.7,60.03,50000.0,45.1116,45.1116,44.789,45.0366,50000.0
2011-08-10 10:05:00,60.01,60.35,59.94,60.1,159900.0,45.0216,45.2767,44.9691,45.0891,159900.0
2011-08-10 10:10:00,60.09,60.1,59.3,59.67,77400.0,45.0816,45.0891,44.4889,44.7665,77400.0
2011-08-10 10:15:00,59.63,59.9,59.39,59.62,53600.0,44.7365,44.9391,44.5565,44.729,53600.0
2011-08-10 10:20:00,59.55,59.88,59.44,59.86,101800.0,44.6765,44.9241,44.594,44.9091,101800.0
2011-08-10 10:25:00,59.83,60.28,59.76,60.04,58100.0,44.8866,45.2242,44.8341,45.0441,58100.0
2011-08-10 10:30:00,60.06,61.05,59.94,60.74,34000.0,45.0591,45.8019,44.9691,45.5693,34000.0
2011-08-10 10:35:00,60.76,60.76,59.99,60.26,24600.0,45.5843,45.5843,45.0066,45.2092,24600.0
2011-08-10 10:40:00,60.3,60.64,59.9,59.9,20400.0,45.2392,45.4943,44.9391,44.9391,20400.0
2011-08-10 10:45:00,59.97,60.11,59.73,60.03,29800.0,44.9916,45.0966,44.8116,45.0366,29800.0
2011-08-10 10:50:00,60.03,60.03,59.41,59.55,17700.0,45.0366,45.0366,44.5715,44.6765,17700.0
2011-08-10 10:55:00,59.55,60.13,59.55,60.0,14300.0,44.6765,45.1116,44.6765,45.0141,14300.0
2011-08-10 11:00:00,59.96,60.08,59.68,59.78,89400.0,44.9841,45.0741,44.774,44.8491,89400.0
2011-08-10 11:05:00,59.77,60.05,59.75,60.03,73100.0,44.8416,45.0516,44.8266,45.0366,73100.0
2011-08-10 11:10:00,60.03,60.2,59.87,60.0,12100.0,45.0366,45.1642,44.9166,45.0141,12100.0
2011-08-10 11:15:00,60.0,60.35,59.93,60.25,32000.0,45.0141,45.2767,44.9616,45.2017,32000.0
2011-08-10 11:20:00,60.22,60.33,59.81,59.94,28600.0,45.1792,45.2617,44.8716,44.9691,28600.0
2011-08-10 11:25:00,59.93,60.01,59.62,59.8,42300.0,44.9616,45.0216,44.729,44.8641,42300.0
2011-08-10 11:30:00,59.79,59.98,59.66,59.98,17700.0,44.8566,44.9991,44.759,44.9991,17700.0
2011-08-10 11:35:00,59.98,59.98,59.57,59.91,48600.0,44.9991,44.9991,44.6915,44.9466,48600.0
2011-08-10 11:40:00,59.77,60.17,59.66,60.03,23100.0,44.8416,45.1417,44.759,45.0366,23100.0
2011-08-10 11:45:00,59.99,60.06,59.71,59.76,10500.0,45.0066,45.0591,44.7965,44.8341,10500.0
2011-08-10 11:50:00,59.83,60.3,59.73,60.23,14800.0,44.8866,45.2392,44.8116,45.1867,14800.0
2011-08-10 11:55:00,60.32,60.52,60.08,60.33,17800.0,45.2542,45.4042,45.0741,45.2617,17800.0
2011-08-10 12:00:00,60.26,60.5,59.96,60.34,21800.0,45.2092,45.3892,44.9841,45.2692,21800.0
2011-08-10 12:05:00,60.46,60.64,60.2,60.24,27200.0,45.3592,45.4943,45.1642,45.1942,27200.0
2011-08-10 12:10:00,60.26,60.39,60.2,60.36,20100.0,45.2092,45.3067,45.1642,45.2842,20100.0
2011-08-10 12:15:00,60.33,60.61,60.33,60.56,12000.0,45.2617,45.4718,45.2617,45.4342,12000.0
2011-08-10 12:20:00,60.49,60.49,60.05,60.17,20300.0,45.3817,45.3817,45.0516,45.1417,20300.0
2011-08-10 12:25:00,60.17,60.19,59.72,59.73,15800.0,45.1417,45.1567,44.804,44.8116,15800.0
2011-08-10 12:30:00,59.74,59.91,59.74,59.83,14800.0,44.8191,44.9466,44.8191,44.8866,14800.0
2011-08-10 12:35:00,59.86,59.9,59.31,59.39,37400.0,44.9091,44.9391,44.4965,44.5565,37400.0
2011-08-10 12:40:00,59.37,59.55,59.18,59.38,51800.0,44.5415,44.6765,44.3989,44.549,51800.0
2011-08-10 12:45:00,59.39,59.69,59.39,59.64,17100.0,44.5565,44.7815,44.5565,44.744,17100.0
2011-08-10 12:50:00,59.6,59.8,59.45,59.74,13100.0,44.714,44.8641,44.6015,44.8191,13100.0
2011-08-10 12:55:00,59.77,60.07,59.66,59.97,32200.0,44.8416,45.0666,44.759,44.9916,32200.0
2011-08-10 13:00:00,59.93,60.09,59.73,60.03,45300.0,44.9616,45.0816,44.8116,45.0366,45300.0
2011-08-10 13:05:00,60.03,60.07,59.69,60.0,45100.0,45.0366,45.0666,44.7815,45.0141,45100.0
2011-08-10 13:10:00,60.0,60.06,59.92,60.0,31600.0,45.0141,45.0591,44.9541,45.0141,31600.0
2011-08-10 13:15:00,60.0,60.12,59.64,59.72,59400.0,45.0141,45.1041,44.744,44.804,59400.0
2011-08-10 13:20:00,59.74,59.89,59.48,59.84,46900.0,44.8191,44.9316,44.624,44.8941,46900.0
2011-08-10 13:25:00,59.84,60.19,59.69,59.91,37800.0,44.8941,45.1567,44.7815,44.9466,37800.0
2011-08-10 13:30:00,59.9,60.2,59.76,60.14,54700.0,44.9391,45.1642,44.8341,45.1191,54700.0
2011-08-10 13:35:00,60.16,60.29,59.87,59.99,23700.0,45.1342,45.2317,44.9166,45.0066,23700.0
2011-08-10 13:40:00,59.98,60.09,59.64,59.9,37900.0,44.9991,45.0816,44.744,44.9391,37900.0
2011-08-10 13:45:00,59.95,60.12,59.83,60.05,86700.0,44.9766,45.1041,44.8866,45.0516,86700.0
2011-08-10 13:50:00,60.06,60.26,60.01,60.22,21900.0,45.0591,45.2092,45.0216,45.1792,21900.0
2011-08-10 13:55:00,60.24,60.26,59.85,60.1,90900.0,45.1942,45.2092,44.9016,45.0891,90900.0
2011-08-10 14:00:00,60.04,60.17,59.85,59.98,30200.0,45.0441,45.1417,44.9016,44.9991,30200.0
2011-08-10 14:05:00,59.98,60.47,59.98,60.44,52500.0,44.9991,45.3667,44.9991,45.3442,52500.0
2011-08-10 14:10:00,60.51,60.94,60.5,60.74,19000.0,45.3967,45.7193,45.3892,45.5693,19000.0
2011-08-10 14:15:00,60.75,60.82,60.37,60.45,73600.0,45.5768,45.6293,45.2917,45.3517,73600.0
2011-08-10 14:20:00,60.5,60.7,60.32,60.6,38400.0,45.3892,45.5393,45.2542,45.4643,38400.0
2011-08-10 14:25:00,60.62,60.85,60.44,60.56,22400.0,45.4793,45.6518,45.3442,45.4342,22400.0
2011-08-10 14:30:00,60.56,60.71,60.37,60.38,29000.0,45.4342,45.5468,45.2917,45.2992,29000.0
2011-08-10 14:35:00,60.47,60.53,60.21,60.25,23900.0,45.3667,45.4117,45.1717,45.2017,23900.0
2011-08-10 14:40:00,60.25,60.45,60.22,60.37,17000.0,45.2017,45.3517,45.1792,45.2917,17000.0
2011-08-10 14:45:00,60.36,60.71,60.24,60.42,24400.0,45.2842,45.5468,45.1942,45.3292,24400.0
2011-08-10 14:50:00,60.42,60.44,59.97,60.08,47400.0,45.3292,45.3442,44.9916,45.0741,47400.0
2011-08-10 14:55:00,60.07,60.16,59.94,60.0,46700.0,45.0666,45.1342,44.9691,45.0141,46700.0
2011-08-10 15:00:00,59.99,59.99,59.78,59.99,23800.0,45.0066,45.0066,44.8491,45.0066,23800.0
2011-08-10 15:05:00,60.02,60.1,59.72,59.81,109800.0,45.0291,45.0891,44.804,44.8716,109800.0
2011-08-10 15:10:00,59.77,59.91,59.53,59.56,37300.0,44.8416,44.9466,44.6615,44.684,37300.0
2011-08-10 15:15:00,59.5,59.91,59.39,59.82,54100.0,44.639,44.9466,44.5565,44.8791,54100.0
2011-08-10 15:20:00,59.73,60.13,59.72,60.05,59100.0,44.8116,45.1116,44.804,45.0516,59100.0
2011-08-10 15:25:00,60.05,60.26,59.64,59.77,68000.0,45.0516,45.2092,44.744,44.8416,68000.0
2011-08-10 15:30:00,59.76,59.78,59.23,59.28,90900.0,44.8341,44.8491,44.4364,44.4739,90900.0
2011-08-10 15:35:00,59.23,59.58,59.22,59.46,48400.0,44.4364,44.699,44.4289,44.609,48400.0
2011-08-10 15:40:00,59.44,59.77,58.96,59.13,109100.0,44.594,44.8416,44.2339,44.3614,109100.0
2011-08-10 15:45:00,59.11,59.28,58.98,59.22,84700.0,44.3464,44.4739,44.2489,44.4289,84700.0
2011-08-10 15:50:00,59.23,59.23,58.74,58.74,112200.0,44.4364,44.4364,44.0688,44.0688,112200.0
2011-08-10 15:55:00,58.8,58.82,58.44,58.55,118500.0,44.1138,44.1288,43.8437,43.9263,118500.0
2011-08-11 09:30:00,58.87,59.34,58.48,58.8,109500.0,44.4689,44.8239,44.1743,44.416,109500.0
2011-08-11 09:35:00,58.8,59.03,58.33,58.67,52300.0,44.416,44.5897,44.061,44.3178,52300.0
2011-08-11 09:40:00,58.69,58.75,58.0,58.16,34900.0,44.3329,44.3782,43.8117,43.9325,34900.0
2011-08-11 09:45:00,58.01,58.84,57.97,58.25,80900.0,43.8192,44.4462,43.789,44.0005,80900.0
2011-08-11 09:50:00,58.24,58.56,57.9,58.17,36500.0,43.993,44.2347,43.7361,43.9401,36500.0
2011-08-11 09:55:00,58.17,58.65,57.95,58.35,29700.0,43.9401,44.3027,43.7739,44.0761,29700.0
2011-08-11 10:00:00,58.33,58.63,58.29,58.49,41800.0,44.061,44.2876,44.0307,44.1818,41800.0
2011-08-11 10:05:00,58.52,58.71,58.28,58.65,29300.0,44.2045,44.348,44.0232,44.3027,29300.0
2011-08-11 10:10:00,58.62,58.72,58.31,58.72,21900.0,44.28,44.3556,44.0458,44.3556,21900.0
2011-08-11 10:15:00,58.74,59.45,58.74,59.3,24800.0,44.3707,44.907,44.3707,44.7937,24800.0
2011-08-11 10:20:00,59.32,59.51,59.17,59.25,56700.0,44.8088,44.9523,44.6955,44.7559,56700.0
2011-08-11 10:25:00,59.24,59.35,58.99,59.07,57600.0,44.7483,44.8314,44.5595,44.6199,57600.0
2011-08-11 10:30:00,59.07,59.47,59.07,59.36,61500.0,44.6199,44.9221,44.6199,44.839,61500.0
2011-08-11 10:35:00,59.34,59.46,59.0,59.42,42400.0,44.8239,44.9145,44.5671,44.8843,42400.0
2011-08-11 10:40:00,59.4,59.5,59.16,59.5,26900.0,44.8692,44.9447,44.6879,44.9447,26900.0
2011-08-11 10:45:00,59.4,59.89,59.4,59.85,30100.0,44.8692,45.2393,44.8692,45.2091,30100.0
2011-08-11 10:50:00,59.88,59.91,59.59,59.63,14800.0,45.2318,45.2544,45.0127,45.0429,14800.0
2011-08-11 10:55:00,59.57,59.72,59.26,59.29,25800.0,44.9976,45.1109,44.7635,44.7861,25800.0
2011-08-11 11:00:00,59.29,59.5,59.17,59.45,18500.0,44.7861,44.9447,44.6955,44.907,18500.0
2011-08-11 11:05:00,59.4,59.53,59.33,59.36,15100.0,44.8692,44.9674,44.8163,44.839,15100.0
2011-08-11 11:10:00,59.32,59.5,59.1,59.31,31400.0,44.8088,44.9447,44.6426,44.8012,31400.0
2011-08-11 11:15:00,59.34,59.34,59.08,59.13,20700.0,44.8239,44.8239,44.6275,44.6653,20700.0
2011-08-11 11:20:00,59.19,59.2,59.03,59.15,16800.0,44.7106,44.7181,44.5897,44.6804,16800.0
2011-08-11 11:25:00,59.11,59.32,58.91,59.22,27300.0,44.6501,44.8088,44.4991,44.7332,27300.0
2011-08-11 11:30:00,59.25,59.37,59.03,59.03,21200.0,44.7559,44.8465,44.5897,44.5897,21200.0
2011-08-11 11:35:00,59.09,59.16,58.82,59.05,16600.0,44.635,44.6879,44.4311,44.6048,16600.0
2011-08-11 11:40:00,59.06,59.25,58.99,59.23,10700.0,44.6124,44.7559,44.5595,44.7408,10700.0
2011-08-11 11:45:00,59.22,59.34,59.11,59.14,32800.0,44.7332,44.8239,44.6501,44.6728,32800.0
2011-08-11 11:50:00,59.16,59.52,59.11,59.45,14900.0,44.6879,44.9599,44.6501,44.907,14900.0
2011-08-11 11:55:00,59.45,59.49,59.16,59.22,22500.0,44.907,44.9372,44.6879,44.7332,22500.0
2011-08-11 12:00:00,59.29,59.35,59.15,59.3,17400.0,44.7861,44.8314,44.6804,44.7937,17400.0
2011-08-11 12:05:00,59.28,59.52,59.22,59.27,58100.0,44.7786,44.9599,44.7332,44.771,58100.0
2011-08-11 12:10:00,59.28,59.35,59.12,59.29,16100.0,44.7786,44.8314,44.6577,44.7861,16100.0
2011-08-11 12:15:00,59.3,59.36,59.18,59.21,22100.0,44.7937,44.839,44.703,44.7257,22100.0
2011-08-11 12:20:00,59.18,59.31,59.08,59.19,15100.0,44.703,44.8012,44.6275,44.7106,15100.0
2011-08-11 12:25:00,59.13,59.13,59.0,59.04,8800.0,44.6653,44.6653,44.5671,44.5973,8800.0
2011-08-11 12:30:00,59.06,59.38,59.03,59.31,12800.0,44.6124,44.8541,44.5897,44.8012,12800.0
2011-08-11 12:35:00,59.3,59.37,59.25,59.33,14000.0,44.7937,44.8465,44.7559,44.8163,14000.0
2011-08-11 12:40:00,59.37,59.59,59.36,59.56,17500.0,44.8465,45.0127,44.839,44.9901,17500.0
2011-08-11 12:45:00,59.59,59.97,59.57,59.82,230800.0,45.0127,45.2998,44.9976,45.1865,230800.0
2011-08-11 12:50:00,59.77,59.84,59.64,59.68,25200.0,45.1487,45.2016,45.0505,45.0807,25200.0
2011-08-11 12:55:00,59.68,60.44,59.67,60.3,139600.0,45.0807,45.6548,45.0732,45.549,139600.0
2011-08-11 13:00:00,60.29,60.32,59.86,59.93,44100.0,45.5415,45.5641,45.2167,45.2696,44100.0
2011-08-11 13:05:00,59.96,60.05,59.74,59.77,17600.0,45.2922,45.3602,45.126,45.1487,17600.0
2011-08-11 13:10:00,59.76,60.04,59.72,59.9,27200.0,45.1411,45.3526,45.1109,45.2469,27200.0
2011-08-11 13:15:00,59.98,60.07,59.83,59.84,27100.0,45.3073,45.3753,45.194,45.2016,27100.0
2011-08-11 13:20:00,59.81,60.1,59.74,60.1,18800.0,45.1789,45.398,45.126,45.398,18800.0
2011-08-11 13:25:00,60.1,60.42,60.01,60.37,21500.0,45.398,45.6397,45.33,45.6019,21500.0
2011-08-11 13:30:00,60.36,60.6,60.22,60.59,31500.0,45.5944,45.7757,45.4886,45.7681,31500.0
2011-08-11 13:35:00,60.57,60.66,60.36,60.43,28000.0,45.753,45.821,45.5944,45.6472,28000.0
2011-08-11 13:40:00,60.39,60.53,60.07,60.17,18100.0,45.617,45.7228,45.3753,45.4508,18100.0
2011-08-11 13:45:00,60.17,60.39,60.14,60.36,7600.0,45.4508,45.617,45.4282,45.5944,7600.0
2011-08-11 13:50:00,60.34,60.6,60.25,60.46,9100.0,45.5793,45.7757,45.5113,45.6699,9100.0
2011-08-11 13:55:00,60.49,60.7,60.47,60.64,14000.0,45.6926,45.8512,45.6775,45.8059,14000.0
2011-08-11 14:00:00,60.66,60.75,60.55,60.73,17800.0,45.821,45.889,45.7379,45.8739,17800.0
2011-08-11 14:05:00,60.72,60.91,60.72,60.8,12600.0,45.8663,46.0098,45.8663,45.9267,12600.0
2011-08-11 14:10:00,60.82,61.24,60.82,61.22,22800.0,45.9418,46.2591,45.9418,46.244,22800.0
2011-08-11 14:15:00,61.22,61.36,61.22,61.26,25600.0,46.244,46.3497,46.244,46.2742,25600.0
2011-08-11 14:20:00,61.28,61.6,61.23,61.53,22100.0,46.2893,46.531,46.2515,46.4782,22100.0
2011-08-11 14:25:00,61.51,61.65,61.41,61.63,37500.0,46.463,46.5688,46.3875,46.5537,37500.0
2011-08-11 14:30:00,61.67,61.68,61.31,61.34,89100.0,46.5839,46.5915,46.312,46.3346,89100.0
2011-08-11 14:35:00,61.35,61.5,61.26,61.36,30800.0,46.3422,46.4555,46.2742,46.3497,30800.0
2011-08-11 14:40:00,61.34,61.34,61.11,61.19,14200.0,46.3346,46.3346,46.1609,46.2213,14200.0
2011-08-11 14:45:00,61.27,61.36,61.18,61.22,28400.0,46.2818,46.3497,46.2138,46.244,28400.0
2011-08-11 14:50:00,61.22,61.54,61.16,61.52,18400.0,46.244,46.4857,46.1987,46.4706,18400.0
2011-08-11 14:55:00,61.5,61.82,61.41,61.72,36300.0,46.4555,46.6972,46.3875,46.6217,36300.0
2011-08-11 15:00:00,61.76,61.9,61.65,61.9,29700.0,46.6519,46.7576,46.5688,46.7576,29700.0
2011-08-11 15:05:00,61.93,62.01,61.75,61.79,25000.0,46.7803,46.8407,46.6443,46.6745,25000.0
2011-08-11 15:10:00,61.79,62.05,61.79,62.01,23800.0,46.6745,46.8709,46.6745,46.8407,23800.0
2011-08-11 15:15:00,62.01,62.27,61.92,62.18,40100.0,46.8407,47.0371,46.7727,46.9691,40100.0
2011-08-11 15:20:00,62.16,62.34,62.1,62.27,20100.0,46.954,47.09,46.9087,47.0371,20100.0
2011-08-11 15:25:00,62.27,62.4,62.1,62.21,27400.0,47.0371,47.1353,46.9087,46.9918,27400.0
2011-08-11 15:30:00,62.21,62.59,62.16,62.57,45700.0,46.9918,47.2788,46.954,47.2637,45700.0
2011-08-11 15:35:00,62.58,62.7,62.42,62.59,45500.0,47.2713,47.3619,47.1504,47.2788,45500.0
2011-08-11 15:40:00,62.57,62.93,62.54,62.93,56400.0,47.2637,47.5357,47.2411,47.5357,56400.0
2011-08-11 15:45:00,62.97,63.1,62.59,62.64,76600.0,47.5659,47.6641,47.2788,47.3166,76600.0
2011-08-11 15:50:00,62.67,62.67,62.24,62.31,99200.0,47.3393,47.3393,47.0145,47.0673,99200.0
2011-08-11 15:55:00,62.34,62.52,61.98,62.01,170300.0,47.09,47.226,46.8181,46.8407,170300.0
2011-08-12 09:30:00,62.47,63.66,62.42,63.43,30900.0,47.1882,48.0871,47.1504,47.9134,30900.0
2011-08-12 09:35:00,63.42,63.47,62.65,62.96,44600.0,47.9058,47.9436,47.3242,47.5583,44600.0
2011-08-12 09:40:00,63.07,63.35,62.85,63.28,30000.0,47.6414,47.8529,47.4752,47.8001,30000.0
2011-08-12 09:45:00,63.33,64.05,63.27,63.92,25400.0,47.8378,48.3817,47.7925,48.2835,25400.0
2011-08-12 09:50:00,63.91,64.33,63.8,64.09,83900.0,48.2759,48.5932,48.1929,48.4119,83900.0
2011-08-12 09:55:00,64.03,64.16,62.9,63.42,43000.0,48.3666,48.4648,47.513,47.9058,43000.0
2011-08-12 10:00:00,63.48,63.64,63.18,63.56,59200.0,47.9511,48.072,47.7245,48.0116,59200.0
2011-08-12 10:05:00,63.54,64.04,63.19,63.23,49900.0,47.9965,48.3741,47.7321,47.7623,49900.0
2011-08-12 10:10:00,63.28,63.83,63.06,63.83,25500.0,47.8001,48.2155,47.6339,48.2155,25500.0
2011-08-12 10:15:00,63.8,64.02,63.69,63.86,19200.0,48.1929,48.359,48.1098,48.2382,19200.0
2011-08-12 10:20:00,63.83,64.5,63.82,64.48,76300.0,48.2155,48.7216,48.208,48.7065,76300.0
2011-08-12 10:25:00,64.47,64.86,64.37,64.72,34300.0,48.699,48.9935,48.6234,48.8878,34300.0
2011-08-12 10:30:00,64.72,64.81,64.25,64.28,26600.0,48.8878,48.9558,48.5328,48.5554,26600.0
2011-08-12 10:35:00,64.35,64.87,64.32,64.71,40400.0,48.6083,49.0011,48.5856,48.8802,40400.0
2011-08-12 10:40:00,64.72,64.74,64.16,64.16,27900.0,48.8878,48.9029,48.4648,48.4648,27900.0
2011-08-12 10:45:00,64.13,64.27,63.95,63.98,41000.0,48.4421,48.5479,48.3062,48.3288,41000.0
2011-08-12 10:50:00,63.96,64.09,63.59,63.71,26700.0,48.3137,48.4119,48.0342,48.1249,26700.0
2011-08-12 10:55:00,63.75,64.03,63.62,63.99,59500.0,48.1551,48.3666,48.0569,48.3364,59500.0
2011-08-12 11:00:00,63.92,64.08,63.67,63.67,47300.0,48.2835,48.4044,48.0947,48.0947,47300.0
2011-08-12 11:05:00,63.66,63.87,63.63,63.86,10500.0,48.0871,48.2457,48.0644,48.2382,10500.0
2011-08-12 11:10:00,63.88,64.01,63.74,63.99,35500.0,48.2533,48.3515,48.1475,48.3364,35500.0
2011-08-12 11:15:00,64.0,64.28,63.91,64.16,32000.0,48.3439,48.5554,48.2759,48.4648,32000.0
2011-08-12 11:20:00,64.1,64.36,63.98,64.19,43100.0,48.4195,48.6159,48.3288,48.4874,43100.0
2011-08-12 11:25:00,64.11,64.37,64.05,64.07,12200.0,48.427,48.6234,48.3817,48.3968,12200.0
2011-08-12 11:30:00,64.09,64.24,63.99,64.11,11400.0,48.4119,48.5252,48.3364,48.427,11400.0
2011-08-12 11:35:00,64.14,64.5,64.13,64.46,41900.0,48.4497,48.7216,48.4421,48.6914,41900.0
2011-08-12 11:40:00,64.46,64.59,64.25,64.58,18000.0,48.6914,48.7896,48.5328,48.782,18000.0
2011-08-12 11:45:00,64.59,64.85,64.51,64.55,16100.0,48.7896,48.986,48.7292,48.7594,16100.0
2011-08-12 11:50:00,64.49,64.82,64.44,64.78,20100.0,48.7141,48.9633,48.6763,48.9331,20100.0
2011-08-12 11:55:00,64.87,64.96,64.62,64.81,33600.0,49.0011,49.0691,48.8123,48.9558,33600.0
2011-08-12 12:00:00,64.88,64.89,64.53,64.75,25700.0,49.0087,49.0162,48.7443,48.9105,25700.0
2011-08-12 12:05:00,64.73,64.76,64.6,64.71,11600.0,48.8953,48.918,48.7971,48.8802,11600.0
2011-08-12 12:10:00,64.63,64.64,64.44,64.58,26900.0,48.8198,48.8274,48.6763,48.782,26900.0
2011-08-12 12:15:00,64.57,64.73,64.44,64.67,18000.0,48.7745,48.8953,48.6763,48.85,18000.0
2011-08-12 12:20:00,64.68,64.94,64.68,64.8,31500.0,48.8576,49.054,48.8576,48.9482,31500.0
2011-08-12 12:25:00,64.71,64.95,64.57,64.95,20700.0,48.8802,49.0615,48.7745,49.0615,20700.0
2011-08-12 12:30:00,64.93,64.95,64.61,64.86,41500.0,49.0464,49.0615,48.8047,48.9935,41500.0
2011-08-12 12:35:00,64.8,64.83,64.39,64.43,10600.0,48.9482,48.9709,48.6385,48.6687,10600.0
2011-08-12 12:40:00,64.42,64.62,64.39,64.58,16700.0,48.6612,48.8123,48.6385,48.782,16700.0
2011-08-12 12:45:00,64.55,64.61,64.2,64.2,14000.0,48.7594,48.8047,48.495,48.495,14000.0
2011-08-12 12:50:00,64.23,64.38,64.19,64.33,7400.0,48.5177,48.631,48.4874,48.5932,7400.0
2011-08-12 12:55:00,64.33,64.33,64.17,64.2,9900.0,48.5932,48.5932,48.4723,48.495,9900.0
2011-08-12 13:00:00,64.19,64.68,64.19,64.53,57000.0,48.4874,48.8576,48.4874,48.7443,57000.0
2011-08-12 13:05:00,64.54,64.72,64.53,64.63,42700.0,48.7518,48.8878,48.7443,48.8198,42700.0
2011-08-12 13:10:00,64.62,64.79,64.57,64.57,45500.0,48.8123,48.9407,48.7745,48.7745,45500.0
2011-08-12 13:15:00,64.55,64.57,64.45,64.55,6100.0,48.7594,48.7745,48.6838,48.7594,6100.0
2011-08-12 13:20:00,64.54,64.54,64.2,64.2,18200.0,48.7518,48.7518,48.495,48.495,18200.0
2011-08-12 13:25:00,64.19,64.43,64.15,64.41,30800.0,48.4874,48.6687,48.4572,48.6536,30800.0
2011-08-12 13:30:00,64.41,64.42,64.22,64.22,12800.0,48.6536,48.6612,48.5101,48.5101,12800.0
2011-08-12 13:35:00,64.25,64.58,64.25,64.56,24100.0,48.5328,48.782,48.5328,48.7669,24100.0
2011-08-12 13:40:00,64.56,64.86,64.55,64.6,10400.0,48.7669,48.9935,48.7594,48.7971,10400.0
2011-08-12 13:45:00,64.59,64.74,64.59,64.74,4100.0,48.7896,48.9029,48.7896,48.9029,4100.0
2011-08-12 13:50:00,64.72,64.86,64.69,64.71,8500.0,48.8878,48.9935,48.8651,48.8802,8500.0
2011-08-12 13:55:00,64.71,64.76,64.5,64.63,12900.0,48.8802,48.918,48.7216,48.8198,12900.0
2011-08-12 14:00:00,64.6,64.67,64.54,64.57,40700.0,48.7971,48.85,48.7518,48.7745,40700.0
2011-08-12 14:05:00,64.59,64.84,64.58,64.84,28700.0,48.7896,48.9784,48.782,48.9784,28700.0
2011-08-12 14:10:00,64.87,64.87,64.5,64.67,36000.0,49.0011,49.0011,48.7216,48.85,36000.0
2011-08-12 14:15:00,64.71,64.76,64.41,64.59,47000.0,48.8802,48.918,48.6536,48.7896,47000.0
2011-08-12 14:20:00,64.57,64.59,64.16,64.27,15100.0,48.7745,48.7896,48.4648,48.5479,15100.0
2011-08-12 14:25:00,64.34,64.52,64.32,64.39,12500.0,48.6008,48.7367,48.5856,48.6385,12500.0
2011-08-12 14:30:00,64.39,64.47,64.19,64.34,15600.0,48.6385,48.699,48.4874,48.6008,15600.0
2011-08-12 14:35:00,64.34,64.36,64.11,64.19,25800.0,48.6008,48.6159,48.427,48.4874,25800.0
2011-08-12 14:40:00,64.2,64.39,64.16,64.34,26900.0,48.495,48.6385,48.4648,48.6008,26900.0
2011-08-12 14:45:00,64.35,64.61,64.32,64.49,23100.0,48.6083,48.8047,48.5856,48.7141,23100.0
2011-08-12 14:50:00,64.48,64.67,64.37,64.67,59300.0,48.7065,48.85,48.6234,48.85,59300.0
2011-08-12 14:55:00,64.68,64.75,64.53,64.64,21600.0,48.8576,48.9105,48.7443,48.8274,21600.0
2011-08-12 15:00:00,64.64,64.85,64.59,64.71,18600.0,48.8274,48.986,48.7896,48.8802,18600.0
2011-08-12 15:05:00,64.7,64.78,64.6,64.6,47100.0,48.8727,48.9331,48.7971,48.7971,47100.0
2011-08-12 15:10:00,64.6,64.72,64.57,64.62,40800.0,48.7971,48.8878,48.7745,48.8123,40800.0
2011-08-12 15:15:00,64.62,64.7,64.54,64.54,20200.0,48.8123,48.8727,48.7518,48.7518,20200.0
2011-08-12 15:20:00,64.54,64.71,64.53,64.65,20300.0,48.7518,48.8802,48.7443,48.8349,20300.0
2011-08-12 15:25:00,64.68,64.68,64.47,64.61,23200.0,48.8576,48.8576,48.699,48.8047,23200.0
2011-08-12 15:30:00,64.62,64.66,64.33,64.45,71700.0,48.8123,48.8425,48.5932,48.6838,71700.0
2011-08-12 15:35:00,64.47,64.82,64.44,64.75,69500.0,48.699,48.9633,48.6763,48.9105,69500.0
2011-08-12 15:40:00,64.76,64.93,64.72,64.84,57100.0,48.918,49.0464,48.8878,48.9784,57100.0
2011-08-12 15:45:00,64.83,64.85,64.68,64.75,63400.0,48.9709,48.986,48.8576,48.9105,63400.0
2011-08-12 15:50:00,64.76,64.8,64.66,64.76,39500.0,48.918,48.9482,48.8425,48.918,39500.0
2011-08-12 15:55:00,64.78,64.95,64.73,64.94,86100.0,48.9331,49.0615,48.8953,49.054,86100.0
2011-08-15 09:30:00,65.52,65.78,65.34,65.78,26400.0,49.4921,49.6885,49.3561,49.6885,26400.0
2011-08-15 09:35:00,65.63,65.79,65.53,65.77,30100.0,49.5752,49.696,49.4996,49.6809,30100.0
2011-08-15 09:40:00,65.67,65.94,65.66,65.67,21100.0,49.6054,49.8094,49.5978,49.6054,21100.0
2011-08-15 09:45:00,65.7,65.76,65.15,65.52,29800.0,49.6281,49.6734,49.2126,49.4921,29800.0
2011-08-15 09:50:00,65.52,65.71,65.33,65.42,16900.0,49.4921,49.6356,49.3486,49.4166,16900.0
2011-08-15 09:55:00,65.44,65.44,65.09,65.1,9500.0,49.4317,49.4317,49.1673,49.1748,9500.0
2011-08-15 10:00:00,65.12,65.52,65.09,65.36,41300.0,49.1899,49.4921,49.1673,49.3712,41300.0
2011-08-15 10:05:00,65.33,65.61,65.33,65.53,22200.0,49.3486,49.5601,49.3486,49.4996,22200.0
2011-08-15 10:10:00,65.53,65.89,65.46,65.89,151800.0,49.4996,49.7716,49.4468,49.7716,151800.0
2011-08-15 10:15:00,65.88,65.97,65.82,65.89,10500.0,49.764,49.832,49.7187,49.7716,10500.0
2011-08-15 10:20:00,65.9,65.98,65.86,65.95,13400.0,49.7791,49.8396,49.7489,49.8169,13400.0
2011-08-15 10:25:00,65.93,65.96,65.54,65.57,40000.0,49.8018,49.8245,49.5072,49.5299,40000.0
2011-08-15 10:30:00,65.62,65.98,65.56,65.69,59500.0,49.5676,49.8396,49.5223,49.6205,59500.0
2011-08-15 10:35:00,65.65,65.71,65.52,65.54,11600.0,49.5903,49.6356,49.4921,49.5072,11600.0
2011-08-15 10:40:00,65.51,65.58,65.37,65.38,14100.0,49.4845,49.5374,49.3788,49.3863,14100.0
2011-08-15 10:45:00,65.34,65.44,65.25,65.4,23700.0,49.3561,49.4317,49.2881,49.4014,23700.0
2011-08-15 10:50:00,65.4,65.5,65.34,65.42,17800.0,49.4014,49.477,49.3561,49.4166,17800.0
2011-08-15 10:55:00,65.45,65.45,65.13,65.14,13800.0,49.4392,49.4392,49.1975,49.2051,13800.0
2011-08-15 11:00:00,65.16,65.47,65.16,65.44,22900.0,49.2202,49.4543,49.2202,49.4317,22900.0
2011-08-15 11:05:00,65.42,65.48,65.39,65.43,23500.0,49.4166,49.4619,49.3939,49.4241,23500.0
2011-08-15 11:10:00,65.44,65.58,65.43,65.5,25500.0,49.4317,49.5374,49.4241,49.477,25500.0
2011-08-15 11:15:00,65.46,65.48,65.05,65.09,41600.0,49.4468,49.4619,49.1371,49.1673,41600.0
2011-08-15 11:20:00,65.09,65.26,65.08,65.15,13100.0,49.1673,49.2957,49.1597,49.2126,13100.0
2011-08-15 11:25:00,65.15,65.41,65.01,65.39,44000.0,49.2126,49.409,49.1069,49.3939,44000.0
2011-08-15 11:30:00,65.39,65.39,65.13,65.2,46900.0,49.3939,49.3939,49.1975,49.2504,46900.0
2011-08-15 11:35:00,65.25,65.37,65.21,65.33,33800.0,49.2881,49.3788,49.2579,49.3486,33800.0
2011-08-15 11:40:00,65.33,65.47,65.31,65.47,35100.0,49.3486,49.4543,49.3335,49.4543,35100.0
2011-08-15 11:45:00,65.45,65.67,65.45,65.61,27600.0,49.4392,49.6054,49.4392,49.5601,27600.0
2011-08-15 11:50:00,65.62,65.69,65.59,65.6,5400.0,49.5676,49.6205,49.545,49.5525,5400.0
2011-08-15 11:55:00,65.62,65.63,65.53,65.58,7600.0,49.5676,49.5752,49.4996,49.5374,7600.0
2011-08-15 12:00:00,65.57,65.7,65.51,65.65,63600.0,49.5299,49.6281,49.4845,49.5903,63600.0
2011-08-15 12:05:00,65.63,65.66,65.34,65.34,21300.0,49.5752,49.5978,49.3561,49.3561,21300.0
2011-08-15 12:10:00,65.38,65.43,65.29,65.29,12900.0,49.3863,49.4241,49.3184,49.3184,12900.0
2011-08-15 12:15:00,65.27,65.41,65.27,65.38,13100.0,49.3033,49.409,49.3033,49.3863,13100.0
2011-08-15 12:20:00,65.36,65.51,65.32,65.36,15100.0,49.3712,49.4845,49.341,49.3712,15100.0
2011-08-15 12:25:00,65.31,65.45,65.31,65.41,11900.0,49.3335,49.4392,49.3335,49.409,11900.0
2011-08-15 12:30:00,65.42,65.42,65.2,65.21,12500.0,49.4166,49.4166,49.2504,49.2579,12500.0
2011-08-15 12:35:00,65.17,65.2,65.07,65.17,10300.0,49.2277,49.2504,49.1522,49.2277,10300.0
2011-08-15 12:40:00,65.17,65.28,65.17,65.24,6000.0,49.2277,49.3108,49.2277,49.2806,6000.0
2011-08-15 12:45:00,65.25,65.27,65.1,65.16,8500.0,49.2881,49.3033,49.1748,49.2202,8500.0
2011-08-15 12:50:00,65.17,65.29,65.13,65.18,45000.0,49.2277,49.3184,49.1975,49.2353,45000.0
2011-08-15 12:55:00,65.17,65.3,65.17,65.21,10800.0,49.2277,49.3259,49.2277,49.2579,10800.0
2011-08-15 13:00:00,65.2,65.31,65.11,65.23,21300.0,49.2504,49.3335,49.1824,49.273,21300.0
2011-08-15 13:05:00,65.21,65.23,65.09,65.2,5800.0,49.2579,49.273,49.1673,49.2504,5800.0
2011-08-15 13:10:00,65.17,65.18,64.9,65.01,25200.0,49.2277,49.2353,49.0238,49.1069,25200.0
2011-08-15 13:15:00,65.01,65.06,64.94,64.95,11100.0,49.1069,49.1446,49.054,49.0615,11100.0
2011-08-15 13:20:00,64.93,64.97,64.85,64.91,14000.0,49.0464,49.0766,48.986,49.0313,14000.0
2011-08-15 13:25:00,64.93,65.03,64.87,64.89,13400.0,49.0464,49.122,49.0011,49.0162,13400.0
2011-08-15 13:30:00,64.92,64.96,64.74,64.95,17900.0,49.0389,49.0691,48.9029,49.0615,17900.0
2011-08-15 13:35:00,64.92,64.93,64.81,64.88,32200.0,49.0389,49.0464,48.9558,49.0087,32200.0
2011-08-15 13:40:00,64.86,64.93,64.8,64.84,30200.0,48.9935,49.0464,48.9482,48.9784,30200.0
2011-08-15 13:45:00,64.87,64.89,64.76,64.76,27300.0,49.0011,49.0162,48.918,48.918,27300.0
2011-08-15 13:50:00,64.77,64.95,64.72,64.93,29300.0,48.9256,49.0615,48.8878,49.0464,29300.0
2011-08-15 13:55:00,64.91,64.99,64.85,64.87,17900.0,49.0313,49.0917,48.986,49.0011,17900.0
2011-08-15 14:00:00,64.89,64.94,64.82,64.93,35300.0,49.0162,49.054,48.9633,49.0464,35300.0
2011-08-15 14:05:00,64.93,64.93,64.79,64.82,12800.0,49.0464,49.0464,48.9407,48.9633,12800.0
2011-08-15 14:10:00,64.81,64.81,64.63,64.72,28600.0,48.9558,48.9558,48.8198,48.8878,28600.0
2011-08-15 14:15:00,64.71,64.74,64.6,64.7,24900.0,48.8802,48.9029,48.7971,48.8727,24900.0
2011-08-15 14:20:00,64.7,64.85,64.66,64.73,15100.0,48.8727,48.986,48.8425,48.8953,15100.0
2011-08-15 14:25:00,64.74,64.8,64.69,64.69,15700.0,48.9029,48.9482,48.8651,48.8651,15700.0
2011-08-15 14:30:00,64.71,64.81,64.54,64.55,30000.0,48.8802,48.9558,48.7518,48.7594,30000.0
2011-08-15 14:35:00,64.56,64.63,64.53,64.58,7600.0,48.7669,48.8198,48.7443,48.782,7600.0
2011-08-15 14:40:00,64.58,64.74,64.58,64.65,11100.0,48.782,48.9029,48.782,48.8349,11100.0
2011-08-15 14:45:00,64.65,64.77,64.64,64.69,10300.0,48.8349,48.9256,48.8274,48.8651,10300.0
2011-08-15 14:50:00,64.67,64.72,64.52,64.57,13000.0,48.85,48.8878,48.7367,48.7745,13000.0
2011-08-15 14:55:00,64.6,64.75,64.56,64.75,11500.0,48.7971,48.9105,48.7669,48.9105,11500.0
2011-08-15 15:00:00,64.73,64.75,64.61,64.7,16800.0,48.8953,48.9105,48.8047,48.8727,16800.0
2011-08-15 15:05:00,64.71,64.73,64.63,64.72,16500.0,48.8802,48.8953,48.8198,48.8878,16500.0
2011-08-15 15:10:00,64.69,64.7,64.56,64.67,12900.0,48.8651,48.8727,48.7669,48.85,12900.0
2011-08-15 15:15:00,64.69,64.7,64.59,64.63,13300.0,48.8651,48.8727,48.7896,48.8198,13300.0
2011-08-15 15:20:00,64.65,64.74,64.51,64.51,21000.0,48.8349,48.9029,48.7292,48.7292,21000.0
2011-08-15 15:25:00,64.51,64.59,64.29,64.39,36700.0,48.7292,48.7896,48.563,48.6385,36700.0
2011-08-15 15:30:00,64.41,64.47,64.31,64.37,52500.0,48.6536,48.699,48.5781,48.6234,52500.0
2011-08-15 15:35:00,64.38,64.42,64.2,64.28,65800.0,48.631,48.6612,48.495,48.5554,65800.0
2011-08-15 15:40:00,64.27,64.46,64.27,64.46,32300.0,48.5479,48.6914,48.5479,48.6914,32300.0
2011-08-15 15:45:00,64.46,64.52,64.3,64.37,57600.0,48.6914,48.7367,48.5705,48.6234,57600.0
2011-08-15 15:50:00,64.36,64.42,64.2,64.29,95400.0,48.6159,48.6612,48.495,48.563,95400.0
2011-08-15 15:55:00,64.28,64.57,64.28,64.54,131000.0,48.5554,48.7745,48.5554,48.7518,131000.0
2011-08-16 09:30:00,63.61,63.92,63.61,63.87,34300.0,48.0493,48.2835,48.0493,48.2457,34300.0
2011-08-16 09:35:00,64.0,64.55,64.0,64.46,13900.0,48.3439,48.7594,48.3439,48.6914,13900.0
2011-08-16 09:40:00,64.42,64.42,63.75,63.75,17300.0,48.6612,48.6612,48.1551,48.1551,17300.0
2011-08-16 09:45:00,63.74,63.8,63.28,63.33,71500.0,48.1475,48.1929,47.8001,47.8378,71500.0
2011-08-16 09:50:00,63.27,63.33,62.97,63.15,20000.0,47.7925,47.8378,47.5659,47.7019,20000.0
2011-08-16 09:55:00,63.15,63.37,63.01,63.2,20500.0,47.7019,47.868,47.5961,47.7396,20500.0
2011-08-16 10:00:00,63.19,63.51,63.13,63.22,9400.0,47.7321,47.9738,47.6868,47.7547,9400.0
2011-08-16 10:05:00,63.26,63.43,63.18,63.42,15000.0,47.7849,47.9134,47.7245,47.9058,15000.0
2011-08-16 10:10:00,63.47,63.55,63.38,63.53,7900.0,47.9436,48.004,47.8756,47.9889,7900.0
2011-08-16 10:15:00,63.54,63.78,63.49,63.67,7500.0,47.9965,48.1777,47.9587,48.0947,7500.0
2011-08-16 10:20:00,63.62,63.95,63.62,63.93,11000.0,48.0569,48.3062,48.0569,48.291,11000.0
2011-08-16 10:25:00,63.94,64.11,63.84,64.06,13500.0,48.2986,48.427,48.2231,48.3892,13500.0
2011-08-16 10:30:00,64.08,64.08,63.77,63.88,4800.0,48.4044,48.4044,48.1702,48.2533,4800.0
2011-08-16 10:35:00,63.89,63.89,63.77,63.78,5400.0,48.2608,48.2608,48.1702,48.1777,5400.0
2011-08-16 10:40:00,63.78,63.91,63.66,63.72,14300.0,48.1777,48.2759,48.0871,48.1324,14300.0
2011-08-16 10:45:00,63.74,63.86,63.59,63.86,5400.0,48.1475,48.2382,48.0342,48.2382,5400.0
2011-08-16 10:50:00,63.84,63.97,63.76,63.97,5700.0,48.2231,48.3213,48.1626,48.3213,5700.0
2011-08-16 10:55:00,63.96,64.03,63.93,63.93,116100.0,48.3137,48.3666,48.291,48.291,116100.0
2011-08-16 11:00:00,63.99,63.99,63.79,63.88,13700.0,48.3364,48.3364,48.1853,48.2533,13700.0
2011-08-16 11:05:00,63.86,64.08,63.8,63.84,111300.0,48.2382,48.4044,48.1929,48.2231,111300.0
2011-08-16 11:10:00,63.85,63.98,63.7,63.89,7400.0,48.2306,48.3288,48.1173,48.2608,7400.0
2011-08-16 11:15:00,63.87,63.87,63.73,63.75,8000.0,48.2457,48.2457,48.14,48.1551,8000.0
2011-08-16 11:20:00,63.78,63.89,63.69,63.69,33800.0,48.1777,48.2608,48.1098,48.1098,33800.0
2011-08-16 11:25:00,63.67,63.8,63.57,63.76,35200.0,48.0947,48.1929,48.0191,48.1626,35200.0
2011-08-16 11:30:00,63.72,63.85,63.65,63.69,6400.0,48.1324,48.2306,48.0795,48.1098,6400.0
2011-08-16 11:35:00,63.72,63.82,63.72,63.78,8800.0,48.1324,48.208,48.1324,48.1777,8800.0
2011-08-16 11:40:00,63.82,64.02,63.78,64.0,14900.0,48.208,48.359,48.1777,48.3439,14900.0
2011-08-16 11:45:00,64.06,64.22,64.0,64.2,38000.0,48.3892,48.5101,48.3439,48.495,38000.0
2011-08-16 11:50:00,64.19,64.22,64.1,64.2,12900.0,48.4874,48.5101,48.4195,48.495,12900.0
2011-08-16 11:55:00,64.19,64.2,63.98,63.98,13700.0,48.4874,48.495,48.3288,48.3288,13700.0
2011-08-16 12:00:00,64.02,64.06,63.87,63.87,7900.0,48.359,48.3892,48.2457,48.2457,7900.0
2011-08-16 12:05:00,63.86,64.14,63.69,64.14,17800.0,48.2382,48.4497,48.1098,48.4497,17800.0
2011-08-16 12:10:00,64.13,64.24,63.6,63.9,33100.0,48.4421,48.5252,48.0418,48.2684,33100.0
2011-08-16 12:15:00,63.95,64.06,63.59,63.68,20800.0,48.3062,48.3892,48.0342,48.1022,20800.0
2011-08-16 12:20:00,63.63,63.78,63.47,63.48,27200.0,48.0644,48.1777,47.9436,47.9511,27200.0
2011-08-16 12:25:00,63.46,63.55,63.05,63.12,16900.0,47.936,48.004,47.6263,47.6792,16900.0
2011-08-16 12:30:00,63.16,63.17,62.89,63.07,60600.0,47.7094,47.717,47.5055,47.6414,60600.0
2011-08-16 12:35:00,63.14,63.28,63.04,63.19,12400.0,47.6943,47.8001,47.6188,47.7321,12400.0
2011-08-16 12:40:00,63.17,63.29,63.01,63.01,42000.0,47.717,47.8076,47.5961,47.5961,42000.0
2011-08-16 12:45:00,63.05,63.11,62.53,62.64,52100.0,47.6263,47.6716,47.2335,47.3166,52100.0
2011-08-16 12:50:00,62.74,62.77,62.56,62.74,42100.0,47.3922,47.4148,47.2562,47.3922,42100.0
2011-08-16 12:55:00,62.74,62.89,62.62,62.77,15600.0,47.3922,47.5055,47.3015,47.4148,15600.0
2011-08-16 13:00:00,62.85,62.88,62.56,62.67,13500.0,47.4752,47.4979,47.2562,47.3393,13500.0
2011-08-16 13:05:00,62.66,62.68,62.37,62.68,19300.0,47.3317,47.3468,47.1127,47.3468,19300.0
2011-08-16 13:10:00,62.65,62.67,62.46,62.51,19000.0,47.3242,47.3393,47.1806,47.2184,19000.0
2011-08-16 13:15:00,62.5,62.71,62.5,62.58,10000.0,47.2109,47.3695,47.2109,47.2713,10000.0
2011-08-16 13:20:00,62.55,62.8,62.48,62.79,15900.0,47.2486,47.4375,47.1958,47.4299,15900.0
2011-08-16 13:25:00,62.77,62.96,62.7,62.9,46300.0,47.4148,47.5583,47.3619,47.513,46300.0
2011-08-16 13:30:00,62.86,62.99,62.75,62.94,14200.0,47.4828,47.581,47.3997,47.5432,14200.0
2011-08-16 13:35:00,62.97,62.99,62.68,62.8,21400.0,47.5659,47.581,47.3468,47.4375,21400.0
2011-08-16 13:40:00,62.8,62.93,62.77,62.87,7000.0,47.4375,47.5357,47.4148,47.4904,7000.0
2011-08-16 13:45:00,62.86,62.98,62.78,62.92,5800.0,47.4828,47.5734,47.4224,47.5281,5800.0
2011-08-16 13:50:00,62.94,63.25,62.94,63.21,19600.0,47.5432,47.7774,47.5432,47.7472,19600.0
2011-08-16 13:55:00,63.16,63.26,63.13,63.13,10500.0,47.7094,47.7849,47.6868,47.6868,10500.0
2011-08-16 14:00:00,63.13,63.4,63.12,63.27,14600.0,47.6868,47.8907,47.6792,47.7925,14600.0
2011-08-16 14:05:00,63.26,63.39,63.23,63.33,15000.0,47.7849,47.8831,47.7623,47.8378,15000.0
2011-08-16 14:10:00,63.33,63.51,63.3,63.43,17600.0,47.8378,47.9738,47.8152,47.9134,17600.0
2011-08-16 14:15:00,63.44,63.5,63.25,63.27,11100.0,47.9209,47.9662,47.7774,47.7925,11100.0
2011-08-16 14:20:00,63.27,63.38,63.11,63.17,5000.0,47.7925,47.8756,47.6716,47.717,5000.0
2011-08-16 14:25:00,63.13,63.17,63.04,63.13,5800.0,47.6868,47.717,47.6188,47.6868,5800.0
2011-08-16 14:30:00,63.14,63.21,62.99,63.06,12300.0,47.6943,47.7472,47.581,47.6339,12300.0
2011-08-16 14:35:00,63.06,63.11,62.91,63.0,10800.0,47.6339,47.6716,47.5206,47.5886,10800.0
2011-08-16 14:40:00,63.03,63.07,62.95,63.05,7200.0,47.6112,47.6414,47.5508,47.6263,7200.0
2011-08-16 14:45:00,63.1,63.14,63.01,63.08,15500.0,47.6641,47.6943,47.5961,47.649,15500.0
2011-08-16 14:50:00,63.08,63.12,62.88,62.91,11700.0,47.649,47.6792,47.4979,47.5206,11700.0
2011-08-16 14:55:00,62.93,62.96,62.8,62.88,13200.0,47.5357,47.5583,47.4375,47.4979,13200.0
2011-08-16 15:00:00,62.84,62.98,62.8,62.83,28200.0,47.4677,47.5734,47.4375,47.4601,28200.0
2011-08-16 15:05:00,62.85,62.99,62.82,62.99,34200.0,47.4752,47.581,47.4526,47.581,34200.0
2011-08-16 15:10:00,62.99,63.05,62.88,62.89,10700.0,47.581,47.6263,47.4979,47.5055,10700.0
2011-08-16 15:15:00,62.85,63.06,62.85,63.01,16500.0,47.4752,47.6339,47.4752,47.5961,16500.0
2011-08-16 15:20:00,63.03,63.04,62.93,63.0,17100.0,47.6112,47.6188,47.5357,47.5886,17100.0
2011-08-16 15:25:00,63.05,63.33,63.02,63.33,19700.0,47.6263,47.8378,47.6037,47.8378,19700.0
2011-08-16 15:30:00,63.3,63.33,63.19,63.26,40900.0,47.8152,47.8378,47.7321,47.7849,40900.0
2011-08-16 15:35:00,63.27,63.33,63.21,63.32,14100.0,47.7925,47.8378,47.7472,47.8303,14100.0
2011-08-16 15:40:00,63.3,63.4,63.2,63.32,20800.0,47.8152,47.8907,47.7396,47.8303,20800.0
2011-08-16 15:45:00,63.33,63.42,63.06,63.2,50800.0,47.8378,47.9058,47.6339,47.7396,50800.0
2011-08-16 15:50:00,63.18,63.2,62.96,63.04,22000.0,47.7245,47.7396,47.5583,47.6188,22000.0
2011-08-16 15:55:00,63.06,63.1,62.91,63.01,41800.0,47.6339,47.6641,47.5206,47.5961,41800.0
2011-08-17 09:30:00,63.42,63.72,63.39,63.71,17200.0,47.9058,48.1324,47.8831,48.1249,17200.0
2011-08-17 09:35:00,63.77,64.0,63.63,63.9,18800.0,48.1702,48.3439,48.0644,48.2684,18800.0
2011-08-17 09:40:00,63.89,63.94,63.67,63.67,12500.0,48.2608,48.2986,48.0947,48.0947,12500.0
2011-08-17 09:45:00,63.72,64.33,63.72,64.17,15100.0,48.1324,48.5932,48.1324,48.4723,15100.0
2011-08-17 09:50:00,64.13,64.31,64.05,64.13,22900.0,48.4421,48.5781,48.3817,48.4421,22900.0
2011-08-17 09:55:00,64.17,64.21,64.03,64.21,4800.0,48.4723,48.5026,48.3666,48.5026,4800.0
2011-08-17 10:00:00,64.2,64.2,63.94,63.99,5400.0,48.495,48.495,48.2986,48.3364,5400.0
2011-08-17 10:05:00,63.98,64.05,63.91,63.95,5400.0,48.3288,48.3817,48.2759,48.3062,5400.0
2011-08-17 10:10:00,63.98,64.07,63.9,64.01,20700.0,48.3288,48.3968,48.2684,48.3515,20700.0
2011-08-17 10:15:00,64.01,64.06,63.94,64.06,7800.0,48.3515,48.3892,48.2986,48.3892,7800.0
2011-08-17 10:20:00,64.06,64.07,63.87,64.01,11000.0,48.3892,48.3968,48.2457,48.3515,11000.0
2011-08-17 10:25:00,63.98,64.08,63.94,64.05,6600.0,48.3288,48.4044,48.2986,48.3817,6600.0
2011-08-17 10:30:00,64.05,64.08,63.9,63.98,14500.0,48.3817,48.4044,48.2684,48.3288,14500.0
2011-08-17 10:35:00,64.01,64.01,63.87,63.89,8100.0,48.3515,48.3515,48.2457,48.2608,8100.0
2011-08-17 10:40:00,63.84,63.93,63.79,63.87,14400.0,48.2231,48.291,48.1853,48.2457,14400.0
2011-08-17 10:45:00,63.9,63.94,63.81,63.94,13200.0,48.2684,48.2986,48.2004,48.2986,13200.0
2011-08-17 10:50:00,63.91,63.96,63.73,63.8,28800.0,48.2759,48.3137,48.14,48.1929,28800.0
2011-08-17 10:55:00,63.82,63.84,63.61,63.61,12200.0,48.208,48.2231,48.0493,48.0493,12200.0
2011-08-17 11:00:00,63.61,63.77,63.58,63.77,31300.0,48.0493,48.1702,48.0267,48.1702,31300.0
2011-08-17 11:05:00,63.71,63.79,63.67,63.7,8000.0,48.1249,48.1853,48.0947,48.1173,8000.0
2011-08-17 11:10:00,63.72,63.83,63.7,63.75,8300.0,48.1324,48.2155,48.1173,48.1551,8300.0
2011-08-17 11:15:00,63.8,63.8,63.5,63.52,25100.0,48.1929,48.1929,47.9662,47.9813,25100.0
2011-08-17 11:20:00,63.54,63.6,63.5,63.5,4800.0,47.9965,48.0418,47.9662,47.9662,4800.0
2011-08-17 11:25:00,63.51,63.51,63.33,63.44,18900.0,47.9738,47.9738,47.8378,47.9209,18900.0
2011-08-17 11:30:00,63.47,63.53,63.31,63.31,12500.0,47.9436,47.9889,47.8227,47.8227,12500.0
2011-08-17 11:35:00,63.35,63.35,63.16,63.23,8100.0,47.8529,47.8529,47.7094,47.7623,8100.0
2011-08-17 11:40:00,63.21,63.34,63.12,63.18,10200.0,47.7472,47.8454,47.6792,47.7245,10200.0
2011-08-17 11:45:00,63.17,63.34,63.17,63.27,14200.0,47.717,47.8454,47.717,47.7925,14200.0
2011-08-17 11:50:00,63.22,63.35,63.2,63.2,10600.0,47.7547,47.8529,47.7396,47.7396,10600.0
2011-08-17 11:55:00,63.2,63.2,62.78,62.88,15400.0,47.7396,47.7396,47.4224,47.4979,15400.0
2011-08-17 12:00:00,62.91,62.98,62.79,62.81,12400.0,47.5206,47.5734,47.4299,47.445,12400.0
2011-08-17 12:05:00,62.8,62.82,62.52,62.6,14000.0,47.4375,47.4526,47.226,47.2864,14000.0
2011-08-17 12:10:00,62.62,62.62,62.39,62.45,23100.0,47.3015,47.3015,47.1278,47.1731,23100.0
2011-08-17 12:15:00,62.45,62.58,62.43,62.47,15700.0,47.1731,47.2713,47.158,47.1882,15700.0
2011-08-17 12:20:00,62.48,62.65,62.44,62.58,11200.0,47.1958,47.3242,47.1655,47.2713,11200.0
2011-08-17 12:25:00,62.66,62.66,62.53,62.6,18500.0,47.3317,47.3317,47.2335,47.2864,18500.0
2011-08-17 12:30:00,62.62,62.82,62.61,62.82,13000.0,47.3015,47.4526,47.294,47.4526,13000.0
2011-08-17 12:35:00,62.8,62.89,62.77,62.85,10300.0,47.4375,47.5055,47.4148,47.4752,10300.0
2011-08-17 12:40:00,62.9,62.98,62.83,62.98,3600.0,47.513,47.5734,47.4601,47.5734,3600.0
2011-08-17 12:45:00,62.97,62.97,62.79,62.88,7900.0,47.5659,47.5659,47.4299,47.4979,7900.0
2011-08-17 12:50:00,62.91,62.97,62.67,62.75,6300.0,47.5206,47.5659,47.3393,47.3997,6300.0
2011-08-17 12:55:00,62.71,62.73,62.5,62.59,12800.0,47.3695,47.3846,47.2109,47.2788,12800.0
2011-08-17 13:00:00,62.59,62.62,62.41,62.45,26500.0,47.2788,47.3015,47.1429,47.1731,26500.0
2011-08-17 13:05:00,62.49,62.54,62.31,62.5,30300.0,47.2033,47.2411,47.0673,47.2109,30300.0
2011-08-17 13:10:00,62.48,62.53,62.41,62.47,14800.0,47.1958,47.2335,47.1429,47.1882,14800.0
2011-08-17 13:15:00,62.47,62.54,62.42,62.46,3300.0,47.1882,47.2411,47.1504,47.1806,3300.0
2011-08-17 13:20:00,62.48,62.54,62.26,62.35,14300.0,47.1958,47.2411,47.0296,47.0976,14300.0
2011-08-17 13:25:00,62.29,62.3,62.15,62.27,5600.0,47.0522,47.0598,46.9465,47.0371,5600.0
2011-08-17 13:30:00,62.29,62.38,62.2,62.24,10000.0,47.0522,47.1202,46.9843,47.0145,10000.0
2011-08-17 13:35:00,62.24,62.37,62.21,62.35,9600.0,47.0145,47.1127,46.9918,47.0976,9600.0
2011-08-17 13:40:00,62.32,62.34,62.11,62.15,19600.0,47.0749,47.09,46.9163,46.9465,19600.0
2011-08-17 13:45:00,62.15,62.3,62.15,62.27,6000.0,46.9465,47.0598,46.9465,47.0371,6000.0
2011-08-17 13:50:00,62.26,62.31,62.18,62.27,15300.0,47.0296,47.0673,46.9691,47.0371,15300.0
2011-08-17 13:55:00,62.31,62.31,62.13,62.22,18800.0,47.0673,47.0673,46.9314,46.9994,18800.0
2011-08-17 14:00:00,62.23,62.42,62.23,62.32,11600.0,47.0069,47.1504,47.0069,47.0749,11600.0
2011-08-17 14:05:00,62.31,62.4,62.25,62.38,12800.0,47.0673,47.1353,47.022,47.1202,12800.0
2011-08-17 14:10:00,62.39,62.45,62.35,62.37,20800.0,47.1278,47.1731,47.0976,47.1127,20800.0
2011-08-17 14:15:00,62.37,62.44,62.29,62.4,17000.0,47.1127,47.1655,47.0522,47.1353,17000.0
2011-08-17 14:20:00,62.38,62.45,62.26,62.31,26600.0,47.1202,47.1731,47.0296,47.0673,26600.0
2011-08-17 14:25:00,62.33,62.33,62.15,62.15,14600.0,47.0825,47.0825,46.9465,46.9465,14600.0
2011-08-17 14:30:00,62.17,62.26,62.15,62.18,14700.0,46.9616,47.0296,46.9465,46.9691,14700.0
2011-08-17 14:35:00,62.17,62.19,62.06,62.07,20400.0,46.9616,46.9767,46.8785,46.8861,20400.0
2011-08-17 14:40:00,62.05,62.22,62.02,62.15,19300.0,46.8709,46.9994,46.8483,46.9465,19300.0
2011-08-17 14:45:00,62.16,62.2,62.03,62.18,14100.0,46.954,46.9843,46.8558,46.9691,14100.0
2011-08-17 14:50:00,62.19,62.24,62.1,62.22,13500.0,46.9767,47.0145,46.9087,46.9994,13500.0
2011-08-17 14:55:00,62.25,62.39,62.22,62.39,11800.0,47.022,47.1278,46.9994,47.1278,11800.0
2011-08-17 15:00:00,62.38,62.41,62.19,62.33,57500.0,47.1202,47.1429,46.9767,47.0825,57500.0
2011-08-17 15:05:00,62.35,62.42,62.31,62.41,23800.0,47.0976,47.1504,47.0673,47.1429,23800.0
2011-08-17 15:10:00,62.41,62.5,62.36,62.38,19200.0,47.1429,47.2109,47.1051,47.1202,19200.0
2011-08-17 15:15:00,62.39,62.5,62.3,62.49,11900.0,47.1278,47.2109,47.0598,47.2033,11900.0
2011-08-17 15:20:00,62.5,62.5,62.31,62.32,40900.0,47.2109,47.2109,47.0673,47.0749,40900.0
2011-08-17 15:25:00,62.34,62.38,62.19,62.25,29000.0,47.09,47.1202,46.9767,47.022,29000.0
2011-08-17 15:30:00,62.26,62.29,62.17,62.17,29800.0,47.0296,47.0522,46.9616,46.9616,29800.0
2011-08-17 15:35:00,62.16,62.18,62.05,62.07,34200.0,46.954,46.9691,46.8709,46.8861,34200.0
2011-08-17 15:40:00,62.09,62.18,62.02,62.09,51300.0,46.9012,46.9691,46.8483,46.9012,51300.0
2011-08-17 15:45:00,62.09,62.13,62.01,62.07,111900.0,46.9012,46.9314,46.8407,46.8861,111900.0
2011-08-17 15:50:00,62.07,62.09,61.89,61.96,81900.0,46.8861,46.9012,46.7501,46.803,81900.0
2011-08-17 15:55:00,61.96,62.01,61.89,61.98,215200.0,46.803,46.8407,46.7501,46.8181,215200.0
2011-08-18 09:30:00,59.57,59.72,59.19,59.24,32900.0,44.9976,45.1109,44.7106,44.7483,32900.0
2011-08-18 09:35:00,59.23,59.24,58.94,59.06,41200.0,44.7408,44.7483,44.5217,44.6124,41200.0
2011-08-18 09:40:00,59.11,59.19,58.75,58.89,32700.0,44.6501,44.7106,44.3782,44.484,32700.0
2011-08-18 09:45:00,58.94,59.0,58.59,58.91,49600.0,44.5217,44.5671,44.2574,44.4991,49600.0
2011-08-18 09:50:00,58.9,59.13,58.8,58.94,32100.0,44.4915,44.6653,44.416,44.5217,32100.0
2011-08-18 09:55:00,58.87,58.87,58.6,58.65,15300.0,44.4689,44.4689,44.2649,44.3027,15300.0
2011-08-18 10:00:00,58.65,58.65,57.47,57.55,90800.0,44.3027,44.3027,43.4113,43.4718,90800.0
2011-08-18 10:05:00,57.52,57.58,56.71,56.75,52900.0,43.4491,43.4944,42.8373,42.8675,52900.0
2011-08-18 10:10:00,56.75,56.93,56.59,56.87,62600.0,42.8675,43.0034,42.7466,42.9581,62600.0
2011-08-18 10:15:00,56.87,57.27,56.86,57.15,128800.0,42.9581,43.2603,42.9506,43.1696,128800.0
2011-08-18 10:20:00,57.13,57.33,57.01,57.19,26400.0,43.1545,43.3056,43.0639,43.1998,26400.0
2011-08-18 10:25:00,57.17,57.34,57.14,57.24,43000.0,43.1847,43.3131,43.1621,43.2376,43000.0
2011-08-18 10:30:00,57.22,57.31,57.0,57.0,39700.0,43.2225,43.2905,43.0563,43.0563,39700.0
2011-08-18 10:35:00,57.0,57.23,56.93,57.0,28700.0,43.0563,43.23,43.0034,43.0563,28700.0
2011-08-18 10:40:00,56.98,57.06,56.76,56.99,32900.0,43.0412,43.1016,42.875,43.0488,32900.0
2011-08-18 10:45:00,56.98,57.11,56.86,57.09,27500.0,43.0412,43.1394,42.9506,43.1243,27500.0
2011-08-18 10:50:00,57.1,57.27,57.07,57.14,13700.0,43.1318,43.2603,43.1092,43.1621,13700.0
2011-08-18 10:55:00,57.16,57.27,56.92,57.26,27800.0,43.1772,43.2603,42.9959,43.2527,27800.0
2011-08-18 11:00:00,57.28,57.38,57.06,57.17,28800.0,43.2678,43.3434,43.1016,43.1847,28800.0
2011-08-18 11:05:00,57.18,57.25,56.84,56.94,49200.0,43.1923,43.2452,42.9354,43.011,49200.0
2011-08-18 11:10:00,56.95,57.08,56.88,56.92,80200.0,43.0185,43.1167,42.9657,42.9959,80200.0
2011-08-18 11:15:00,56.92,56.92,56.56,56.64,27500.0,42.9959,42.9959,42.7239,42.7844,27500.0
2011-08-18 11:20:00,56.63,56.76,56.6,56.72,28500.0,42.7768,42.875,42.7542,42.8448,28500.0
2011-08-18 11:25:00,56.67,56.89,56.64,56.86,78800.0,42.807,42.9732,42.7844,42.9506,78800.0
2011-08-18 11:30:00,56.88,57.25,56.84,56.94,33100.0,42.9657,43.2452,42.9354,43.011,33100.0
2011-08-18 11:35:00,56.96,57.14,56.96,57.04,25400.0,43.0261,43.1621,43.0261,43.0865,25400.0
2011-08-18 11:40:00,57.05,57.05,56.86,56.86,29700.0,43.0941,43.0941,42.9506,42.9506,29700.0
2011-08-18 11:45:00,56.89,56.91,56.79,56.84,67000.0,42.9732,42.9883,42.8977,42.9354,67000.0
2011-08-18 11:50:00,56.88,56.88,56.71,56.82,23800.0,42.9657,42.9657,42.8373,42.9203,23800.0
2011-08-18 11:55:00,56.83,56.87,56.74,56.79,73400.0,42.9279,42.9581,42.8599,42.8977,73400.0
2011-08-18 12:00:00,56.83,56.83,56.64,56.69,15200.0,42.9279,42.9279,42.7844,42.8221,15200.0
2011-08-18 12:05:00,56.72,56.74,56.55,56.58,68800.0,42.8448,42.8599,42.7164,42.7391,68800.0
2011-08-18 12:10:00,56.56,56.66,56.49,56.55,60800.0,42.7239,42.7995,42.6711,42.7164,60800.0
2011-08-18 12:15:00,56.54,56.58,56.48,56.5,36600.0,42.7088,42.7391,42.6635,42.6786,36600.0
2011-08-18 12:20:00,56.52,56.73,56.49,56.64,56100.0,42.6937,42.8524,42.6711,42.7844,56100.0
2011-08-18 12:25:00,56.64,56.7,56.57,56.6,8100.0,42.7844,42.8297,42.7315,42.7542,8100.0
2011-08-18 12:30:00,56.62,56.65,56.45,56.51,21200.0,42.7693,42.7919,42.6409,42.6862,21200.0
2011-08-18 12:35:00,56.55,56.55,56.41,56.48,14800.0,42.7164,42.7164,42.6106,42.6635,14800.0
2011-08-18 12:40:00,56.44,56.52,56.42,56.48,17000.0,42.6333,42.6937,42.6182,42.6635,17000.0
2011-08-18 12:45:00,56.49,56.55,56.43,56.51,47300.0,42.6711,42.7164,42.6257,42.6862,47300.0
2011-08-18 12:50:00,56.52,56.57,56.52,56.53,14600.0,42.6937,42.7315,42.6937,42.7013,14600.0
2011-08-18 12:55:00,56.54,56.59,56.52,56.54,10700.0,42.7088,42.7466,42.6937,42.7088,10700.0
2011-08-18 13:00:00,56.52,56.74,56.52,56.69,21300.0,42.6937,42.8599,42.6937,42.8221,21300.0
2011-08-18 13:05:00,56.7,56.7,56.39,56.47,21400.0,42.8297,42.8297,42.5955,42.656,21400.0
2011-08-18 13:10:00,56.43,56.46,56.27,56.3,6500.0,42.6257,42.6484,42.5049,42.5275,6500.0
2011-08-18 13:15:00,56.28,56.28,56.11,56.23,32700.0,42.5124,42.5124,42.384,42.4747,32700.0
2011-08-18 13:20:00,56.23,56.33,56.19,56.24,12200.0,42.4747,42.5502,42.4445,42.4822,12200.0
2011-08-18 13:25:00,56.23,56.32,56.21,56.21,12300.0,42.4747,42.5427,42.4596,42.4596,12300.0
2011-08-18 13:30:00,56.19,56.31,56.0,56.04,17700.0,42.4445,42.5351,42.3009,42.3311,17700.0
2011-08-18 13:35:00,56.01,56.05,55.71,55.76,27200.0,42.3085,42.3387,42.0819,42.1196,27200.0
2011-08-18 13:40:00,55.76,55.8,55.72,55.79,28500.0,42.1196,42.1499,42.0894,42.1423,28500.0
2011-08-18 13:45:00,55.78,55.82,55.73,55.79,30200.0,42.1348,42.165,42.097,42.1423,30200.0
2011-08-18 13:50:00,55.79,55.98,55.79,55.93,19700.0,42.1423,42.2858,42.1423,42.2481,19700.0
2011-08-18 13:55:00,55.93,55.95,55.8,55.9,12000.0,42.2481,42.2632,42.1499,42.2254,12000.0
2011-08-18 14:00:00,55.89,56.37,55.88,56.29,37000.0,42.2178,42.5804,42.2103,42.52,37000.0
2011-08-18 14:05:00,56.3,56.3,56.15,56.2,13600.0,42.5275,42.5275,42.4142,42.452,13600.0
2011-08-18 14:10:00,56.22,56.27,56.08,56.11,12800.0,42.4671,42.5049,42.3614,42.384,12800.0
2011-08-18 14:15:00,56.12,56.27,56.09,56.23,23700.0,42.3916,42.5049,42.3689,42.4747,23700.0
2011-08-18 14:20:00,56.23,56.24,56.06,56.16,37400.0,42.4747,42.4822,42.3463,42.4218,37400.0
2011-08-18 14:25:00,56.16,56.17,55.96,56.0,25000.0,42.4218,42.4293,42.2707,42.3009,25000.0
2011-08-18 14:30:00,56.01,56.05,55.93,56.05,25000.0,42.3085,42.3387,42.2481,42.3387,25000.0
2011-08-18 14:35:00,56.05,56.14,55.98,56.02,88800.0,42.3387,42.4067,42.2858,42.316,88800.0
2011-08-18 14:40:00,56.02,56.02,55.78,55.78,28400.0,42.316,42.316,42.1348,42.1348,28400.0
2011-08-18 14:45:00,55.79,55.81,55.71,55.75,17900.0,42.1423,42.1574,42.0819,42.1121,17900.0
2011-08-18 14:50:00,55.75,55.76,55.57,55.6,28600.0,42.1121,42.1196,41.9761,41.9988,28600.0
2011-08-18 14:55:00,55.6,55.62,55.36,55.37,32000.0,41.9988,42.0139,41.8175,41.825,32000.0
2011-08-18 15:00:00,55.35,55.43,55.18,55.18,64000.0,41.8099,41.8704,41.6815,41.6815,64000.0
2011-08-18 15:05:00,55.18,55.32,55.18,55.22,43700.0,41.6815,41.7873,41.6815,41.7117,43700.0
2011-08-18 15:10:00,55.22,55.39,55.22,55.3,94900.0,41.7117,41.8402,41.7117,41.7722,94900.0
2011-08-18 15:15:00,55.3,55.31,55.17,55.24,35500.0,41.7722,41.7797,41.674,41.7269,35500.0
2011-08-18 15:20:00,55.25,55.37,55.22,55.26,26900.0,41.7344,41.825,41.7117,41.742,26900.0
2011-08-18 15:25:00,55.26,55.57,55.25,55.56,44100.0,41.742,41.9761,41.7344,41.9686,44100.0
2011-08-18 15:30:00,55.56,55.6,55.36,55.41,58100.0,41.9686,41.9988,41.8175,41.8553,58100.0
2011-08-18 15:35:00,55.41,55.45,55.37,55.42,54300.0,41.8553,41.8855,41.825,41.8628,54300.0
2011-08-18 15:40:00,55.42,55.43,55.2,55.25,36000.0,41.8628,41.8704,41.6966,41.7344,36000.0
2011-08-18 15:45:00,55.24,55.29,55.15,55.27,52900.0,41.7269,41.7646,41.6589,41.7495,52900.0
2011-08-18 15:50:00,55.26,55.66,55.26,55.62,101600.0,41.742,42.0441,41.742,42.0139,101600.0
2011-08-18 15:55:00,55.62,55.74,55.59,55.73,191900.0,42.0139,42.1045,41.9912,42.097,191900.0
2011-08-19 09:30:00,54.93,55.1,54.72,55.08,123200.0,41.4927,41.6211,41.3341,41.606,123200.0
2011-08-19 09:35:00,55.08,55.15,54.94,54.99,42700.0,41.606,41.6589,41.5002,41.538,42700.0
2011-08-19 09:40:00,55.03,55.83,55.03,55.58,37200.0,41.5682,42.1725,41.5682,41.9837,37200.0
2011-08-19 09:45:00,55.51,55.53,55.07,55.08,17200.0,41.9308,41.9459,41.5984,41.606,17200.0
2011-08-19 09:50:00,55.08,55.26,54.97,55.22,27100.0,41.606,41.742,41.5229,41.7117,27100.0
2011-08-19 09:55:00,55.22,55.8,55.1,55.8,32800.0,41.7117,42.1499,41.6211,42.1499,32800.0
2011-08-19 10:00:00,55.74,56.03,55.6,55.91,35500.0,42.1045,42.3236,41.9988,42.233,35500.0
2011-08-19 10:05:00,55.9,56.14,55.62,55.73,29800.0,42.2254,42.4067,42.0139,42.097,29800.0
2011-08-19 10:10:00,55.73,55.85,55.61,55.71,13200.0,42.097,42.1876,42.0063,42.0819,13200.0
2011-08-19 10:15:00,55.69,56.33,55.67,56.1,23000.0,42.0668,42.5502,42.0517,42.3765,23000.0
2011-08-19 10:20:00,56.16,56.16,55.93,55.93,17500.0,42.4218,42.4218,42.2481,42.2481,17500.0
2011-08-19 10:25:00,55.98,56.59,55.98,56.48,22800.0,42.2858,42.7466,42.2858,42.6635,22800.0
2011-08-19 10:30:00,56.46,56.57,56.37,56.42,25600.0,42.6484,42.7315,42.5804,42.6182,25600.0
2011-08-19 10:35:00,56.4,56.44,56.2,56.2,32100.0,42.6031,42.6333,42.452,42.452,32100.0
2011-08-19 10:40:00,56.22,56.31,56.03,56.12,56200.0,42.4671,42.5351,42.3236,42.3916,56200.0
2011-08-19 10:45:00,56.12,56.12,55.91,56.1,25400.0,42.3916,42.3916,42.233,42.3765,25400.0
2011-08-19 10:50:00,56.1,56.15,55.95,56.09,14000.0,42.3765,42.4142,42.2632,42.3689,14000.0
2011-08-19 10:55:00,56.08,56.16,55.96,55.97,14800.0,42.3614,42.4218,42.2707,42.2783,14800.0
2011-08-19 11:00:00,55.94,56.03,55.89,55.94,19600.0,42.2556,42.3236,42.2178,42.2556,19600.0
2011-08-19 11:05:00,55.94,55.94,55.57,55.59,21900.0,42.2556,42.2556,41.9761,41.9912,21900.0
2011-08-19 11:10:00,55.6,55.63,55.35,55.35,16600.0,41.9988,42.0214,41.8099,41.8099,16600.0
2011-08-19 11:15:00,55.35,55.47,55.22,55.42,34200.0,41.8099,41.9006,41.7117,41.8628,34200.0
2011-08-19 11:20:00,55.39,55.63,55.28,55.59,14300.0,41.8402,42.0214,41.7571,41.9912,14300.0
2011-08-19 11:25:00,55.57,55.61,55.5,55.52,7500.0,41.9761,42.0063,41.9232,41.9384,7500.0
2011-08-19 11:30:00,55.52,55.72,55.51,55.59,19700.0,41.9384,42.0894,41.9308,41.9912,19700.0
2011-08-19 11:35:00,55.6,55.6,55.35,55.53,15000.0,41.9988,41.9988,41.8099,41.9459,15000.0
2011-08-19 11:40:00,55.53,55.85,55.49,55.84,21100.0,41.9459,42.1876,41.9157,42.1801,21100.0
2011-08-19 11:45:00,55.84,55.85,55.69,55.74,9400.0,42.1801,42.1876,42.0668,42.1045,9400.0
2011-08-19 11:50:00,55.74,56.03,55.74,56.0,9500.0,42.1045,42.3236,42.1045,42.3009,9500.0
2011-08-19 11:55:00,56.0,56.11,55.92,56.11,26300.0,42.3009,42.384,42.2405,42.384,26300.0
2011-08-19 12:00:00,56.11,56.13,55.83,55.85,17000.0,42.384,42.3991,42.1725,42.1876,17000.0
2011-08-19 12:05:00,55.85,56.0,55.83,55.88,10300.0,42.1876,42.3009,42.1725,42.2103,10300.0
2011-08-19 12:10:00,55.88,55.89,55.77,55.82,6700.0,42.2103,42.2178,42.1272,42.165,6700.0
2011-08-19 12:15:00,55.83,55.84,55.66,55.73,15800.0,42.1725,42.1801,42.0441,42.097,15800.0
2011-08-19 12:20:00,55.73,55.74,55.53,55.54,9600.0,42.097,42.1045,41.9459,41.9535,9600.0
2011-08-19 12:25:00,55.54,55.71,55.54,55.71,6200.0,41.9535,42.0819,41.9535,42.0819,6200.0
2011-08-19 12:30:00,55.74,55.87,55.73,55.84,15600.0,42.1045,42.2027,42.097,42.1801,15600.0
2011-08-19 12:35:00,55.84,55.95,55.81,55.81,9400.0,42.1801,42.2632,42.1574,42.1574,9400.0
2011-08-19 12:40:00,55.81,55.88,55.8,55.85,9100.0,42.1574,42.2103,42.1499,42.1876,9100.0
2011-08-19 12:45:00,55.84,55.97,55.83,55.94,5600.0,42.1801,42.2783,42.1725,42.2556,5600.0
2011-08-19 12:50:00,55.96,55.96,55.9,55.96,6500.0,42.2707,42.2707,42.2254,42.2707,6500.0
2011-08-19 12:55:00,55.97,55.98,55.79,55.79,10300.0,42.2783,42.2858,42.1423,42.1423,10300.0
2011-08-19 13:00:00,55.77,55.77,55.63,55.71,7700.0,42.1272,42.1272,42.0214,42.0819,7700.0
2011-08-19 13:05:00,55.71,55.72,55.69,55.7,29800.0,42.0819,42.0894,42.0668,42.0743,29800.0
2011-08-19 13:10:00,55.69,55.78,55.63,55.63,24400.0,42.0668,42.1348,42.0214,42.0214,24400.0
2011-08-19 13:15:00,55.62,55.66,55.51,55.59,8000.0,42.0139,42.0441,41.9308,41.9912,8000.0
2011-08-19 13:20:00,55.62,55.62,55.52,55.52,8700.0,42.0139,42.0139,41.9384,41.9384,8700.0
2011-08-19 13:25:00,55.55,55.55,55.4,55.47,20300.0,41.961,41.961,41.8477,41.9006,20300.0
2011-08-19 13:30:00,55.47,55.49,55.15,55.15,34200.0,41.9006,41.9157,41.6589,41.6589,34200.0
2011-08-19 13:35:00,55.16,55.25,55.1,55.13,26700.0,41.6664,41.7344,41.6211,41.6438,26700.0
2011-08-19 13:40:00,55.14,55.16,54.86,54.91,20000.0,41.6513,41.6664,41.4398,41.4776,20000.0
2011-08-19 13:45:00,54.91,55.26,54.89,55.25,13100.0,41.4776,41.742,41.4625,41.7344,13100.0
2011-08-19 13:50:00,55.26,55.26,55.17,55.18,12600.0,41.742,41.742,41.674,41.6815,12600.0
2011-08-19 13:55:00,55.18,55.2,54.97,54.97,29200.0,41.6815,41.6966,41.5229,41.5229,29200.0
2011-08-19 14:00:00,54.95,55.08,54.87,54.87,26800.0,41.5078,41.606,41.4474,41.4474,26800.0
2011-08-19 14:05:00,54.89,54.89,54.59,54.67,46500.0,41.4625,41.4625,41.2359,41.2963,46500.0
2011-08-19 14:10:00,54.68,54.68,54.49,54.55,29000.0,41.3038,41.3038,41.1603,41.2056,29000.0
2011-08-19 14:15:00,54.57,54.57,54.37,54.39,10300.0,41.2208,41.2208,41.0697,41.0848,10300.0
2011-08-19 14:20:00,54.4,54.4,54.14,54.23,20100.0,41.0923,41.0923,40.8959,40.9639,20100.0
2011-08-19 14:25:00,54.23,54.44,54.21,54.36,17400.0,40.9639,41.1226,40.9488,41.0621,17400.0
2011-08-19 14:30:00,54.36,54.37,54.18,54.18,26900.0,41.0621,41.0697,40.9262,40.9262,26900.0
2011-08-19 14:35:00,54.18,54.44,54.18,54.44,21100.0,40.9262,41.1226,40.9262,41.1226,21100.0
2011-08-19 14:40:00,54.43,54.58,54.35,54.54,21000.0,41.115,41.2283,41.0546,41.1981,21000.0
2011-08-19 14:45:00,54.54,54.54,54.25,54.25,21600.0,41.1981,41.1981,40.979,40.979,21600.0
2011-08-19 14:50:00,54.23,54.26,54.04,54.12,38600.0,40.9639,40.9866,40.8204,40.8808,38600.0
2011-08-19 14:55:00,54.12,54.17,54.06,54.07,29100.0,40.8808,40.9186,40.8355,40.8431,29100.0
2011-08-19 15:00:00,54.09,54.09,53.91,53.91,56000.0,40.8582,40.8582,40.7222,40.7222,56000.0
2011-08-19 15:05:00,53.92,53.93,53.69,53.73,101400.0,40.7298,40.7373,40.556,40.5862,101400.0
2011-08-19 15:10:00,53.73,53.8,53.48,53.52,78000.0,40.5862,40.6391,40.3974,40.4276,78000.0
2011-08-19 15:15:00,53.53,53.53,53.26,53.38,96300.0,40.4352,40.4352,40.2312,40.3219,96300.0
2011-08-19 15:20:00,53.38,53.71,53.38,53.57,52800.0,40.3219,40.5711,40.3219,40.4654,52800.0
2011-08-19 15:25:00,53.57,53.75,53.54,53.66,49600.0,40.4654,40.6013,40.4427,40.5334,49600.0
2011-08-19 15:30:00,53.66,53.68,53.51,53.54,45300.0,40.5334,40.5485,40.4201,40.4427,45300.0
2011-08-19 15:35:00,53.53,53.64,53.47,53.59,31600.0,40.4352,40.5183,40.3898,40.4805,31600.0
2011-08-19 15:40:00,53.6,53.67,53.45,53.66,49100.0,40.488,40.5409,40.3747,40.5334,49100.0
2011-08-19 15:45:00,53.66,53.86,53.61,53.85,59800.0,40.5334,40.6844,40.4956,40.6769,59800.0
2011-08-19 15:50:00,53.84,53.94,53.75,53.76,77700.0,40.6693,40.7449,40.6013,40.6089,77700.0
2011-08-19 15:55:00,53.77,53.8,53.59,53.65,146700.0,40.6165,40.6391,40.4805,40.5258,146700.0
2011-08-22 09:30:00,55.09,55.29,54.95,55.07,39300.0,41.6135,41.7646,41.5078,41.5984,39300.0
2011-08-22 09:35:00,55.05,55.17,54.86,55.05,27200.0,41.5833,41.674,41.4398,41.5833,27200.0
2011-08-22 09:40:00,55.06,55.15,54.68,54.75,32600.0,41.5909,41.6589,41.3038,41.3567,32600.0
2011-08-22 09:45:00,54.76,54.8,54.43,54.8,20700.0,41.3643,41.3945,41.115,41.3945,20700.0
2011-08-22 09:50:00,54.74,54.85,54.53,54.54,23400.0,41.3492,41.4323,41.1905,41.1981,23400.0
2011-08-22 09:55:00,54.53,54.55,54.28,54.28,17200.0,41.1905,41.2056,41.0017,41.0017,17200.0
2011-08-22 10:00:00,54.3,54.63,54.29,54.59,37000.0,41.0168,41.2661,41.0092,41.2359,37000.0
2011-08-22 10:05:00,54.54,54.58,54.19,54.19,45100.0,41.1981,41.2283,40.9337,40.9337,45100.0
2011-08-22 10:10:00,54.18,54.4,54.03,54.35,31800.0,40.9262,41.0923,40.8128,41.0546,31800.0
2011-08-22 10:15:00,54.36,54.45,54.19,54.36,32300.0,41.0621,41.1301,40.9337,41.0621,32300.0
2011-08-22 10:20:00,54.31,54.33,54.12,54.24,26200.0,41.0244,41.0395,40.8808,40.9715,26200.0
2011-08-22 10:25:00,54.22,54.39,54.07,54.15,28700.0,40.9564,41.0848,40.8431,40.9035,28700.0
2011-08-22 10:30:00,54.17,54.4,54.15,54.36,21900.0,40.9186,41.0923,40.9035,41.0621,21900.0
2011-08-22 10:35:00,54.39,54.39,54.15,54.26,29000.0,41.0848,41.0848,40.9035,40.9866,29000.0
2011-08-22 10:40:00,54.29,54.37,54.19,54.26,27200.0,41.0092,41.0697,40.9337,40.9866,27200.0
2011-08-22 10:45:00,54.26,54.52,54.25,54.46,20700.0,40.9866,41.183,40.979,41.1377,20700.0
2011-08-22 10:50:00,54.49,54.69,54.08,54.08,25100.0,41.1603,41.3114,40.8506,40.8506,25100.0
2011-08-22 10:55:00,54.05,54.21,53.98,54.03,16200.0,40.828,40.9488,40.7751,40.8128,16200.0
2011-08-22 11:00:00,53.97,54.17,53.92,54.07,19800.0,40.7675,40.9186,40.7298,40.8431,19800.0
2011-08-22 11:05:00,54.05,54.2,54.02,54.2,11700.0,40.828,40.9413,40.8053,40.9413,11700.0
2011-08-22 11:10:00,54.14,54.18,53.95,54.04,14300.0,40.8959,40.9262,40.7524,40.8204,14300.0
2011-08-22 11:15:00,54.06,54.12,53.82,53.86,11900.0,40.8355,40.8808,40.6542,40.6844,11900.0
2011-08-22 11:20:00,53.82,53.82,53.62,53.66,16500.0,40.6542,40.6542,40.5031,40.5334,16500.0
2011-08-22 11:25:00,53.67,53.76,53.6,53.76,11500.0,40.5409,40.6089,40.488,40.6089,11500.0
2011-08-22 11:30:00,53.75,53.88,53.65,53.67,11700.0,40.6013,40.6995,40.5258,40.5409,11700.0
2011-08-22 11:35:00,53.66,53.69,53.42,53.42,9000.0,40.5334,40.556,40.3521,40.3521,9000.0
2011-08-22 11:40:00,53.4,53.47,53.28,53.31,11100.0,40.337,40.3898,40.2463,40.269,11100.0
2011-08-22 11:45:00,53.31,53.47,53.23,53.43,19000.0,40.269,40.3898,40.2085,40.3596,19000.0
2011-08-22 11:50:00,53.45,53.47,53.12,53.15,40800.0,40.3747,40.3898,40.1255,40.1481,40800.0
2011-08-22 11:55:00,53.17,53.2,53.02,53.12,12500.0,40.1632,40.1859,40.0499,40.1255,12500.0
2011-08-22 12:00:00,53.12,53.25,53.09,53.15,14200.0,40.1255,40.2237,40.1028,40.1481,14200.0
2011-08-22 12:05:00,53.16,53.53,53.16,53.52,12000.0,40.1557,40.4352,40.1557,40.4276,12000.0
2011-08-22 12:10:00,53.52,53.58,53.43,53.55,5900.0,40.4276,40.4729,40.3596,40.4503,5900.0
2011-08-22 12:15:00,53.57,53.57,53.38,53.49,22100.0,40.4654,40.4654,40.3219,40.4049,22100.0
2011-08-22 12:20:00,53.54,53.69,53.49,53.51,12000.0,40.4427,40.556,40.4049,40.4201,12000.0
2011-08-22 12:25:00,53.52,53.68,53.44,53.44,11200.0,40.4276,40.5485,40.3672,40.3672,11200.0
2011-08-22 12:30:00,53.45,53.68,53.31,53.31,14000.0,40.3747,40.5485,40.269,40.269,14000.0
2011-08-22 12:35:00,53.36,53.45,53.29,53.42,8400.0,40.3067,40.3747,40.2539,40.3521,8400.0
2011-08-22 12:40:00,53.42,53.52,53.35,53.47,19500.0,40.3521,40.4276,40.2992,40.3898,19500.0
2011-08-22 12:45:00,53.49,53.83,53.44,53.78,8400.0,40.4049,40.6618,40.3672,40.624,8400.0
2011-08-22 12:50:00,53.74,54.02,53.68,54.0,11200.0,40.5938,40.8053,40.5485,40.7902,11200.0
2011-08-22 12:55:00,54.03,54.21,54.01,54.16,10500.0,40.8128,40.9488,40.7977,40.911,10500.0
2011-08-22 13:00:00,54.13,54.18,54.02,54.18,15900.0,40.8884,40.9262,40.8053,40.9262,15900.0
2011-08-22 13:05:00,54.17,54.31,54.15,54.2,4700.0,40.9186,41.0244,40.9035,40.9413,4700.0
2011-08-22 13:10:00,54.16,54.17,54.05,54.05,4500.0,40.911,40.9186,40.828,40.828,4500.0
2011-08-22 13:15:00,54.01,54.2,54.01,54.13,10600.0,40.7977,40.9413,40.7977,40.8884,10600.0
2011-08-22 13:20:00,54.12,54.31,54.1,54.11,8700.0,40.8808,41.0244,40.8657,40.8733,8700.0
2011-08-22 13:25:00,54.08,54.2,53.96,54.0,13000.0,40.8506,40.9413,40.76,40.7902,13000.0
2011-08-22 13:30:00,53.95,54.09,53.74,53.8,11100.0,40.7524,40.8582,40.5938,40.6391,11100.0
2011-08-22 13:35:00,53.76,53.82,53.65,53.79,11500.0,40.6089,40.6542,40.5258,40.6316,11500.0
2011-08-22 13:40:00,53.82,53.96,53.81,53.89,12600.0,40.6542,40.76,40.6467,40.7071,12600.0
2011-08-22 13:45:00,53.86,53.86,53.63,53.69,11000.0,40.6844,40.6844,40.5107,40.556,11000.0
2011-08-22 13:50:00,53.7,53.73,53.52,53.58,7000.0,40.5636,40.5862,40.4276,40.4729,7000.0
2011-08-22 13:55:00,53.59,53.9,53.55,53.84,13500.0,40.4805,40.7146,40.4503,40.6693,13500.0
2011-08-22 14:00:00,53.84,53.92,53.74,53.81,12800.0,40.6693,40.7298,40.5938,40.6467,12800.0
2011-08-22 14:05:00,53.76,53.98,53.76,53.78,8900.0,40.6089,40.7751,40.6089,40.624,8900.0
2011-08-22 14:10:00,53.82,53.88,53.79,53.85,8100.0,40.6542,40.6995,40.6316,40.6769,8100.0
2011-08-22 14:15:00,53.82,54.02,53.67,53.76,23900.0,40.6542,40.8053,40.5409,40.6089,23900.0
2011-08-22 14:20:00,53.77,53.92,53.75,53.8,12700.0,40.6165,40.7298,40.6013,40.6391,12700.0
2011-08-22 14:25:00,53.83,53.89,53.7,53.77,13900.0,40.6618,40.7071,40.5636,40.6165,13900.0
2011-08-22 14:30:00,53.75,53.81,53.63,53.81,16200.0,40.6013,40.6467,40.5107,40.6467,16200.0
2011-08-22 14:35:00,53.82,53.92,53.7,53.73,19600.0,40.6542,40.7298,40.5636,40.5862,19600.0
2011-08-22 14:40:00,53.76,53.93,53.74,53.82,80800.0,40.6089,40.7373,40.5938,40.6542,80800.0
2011-08-22 14:45:00,53.79,53.86,53.72,53.72,8200.0,40.6316,40.6844,40.5787,40.5787,8200.0
2011-08-22 14:50:00,53.71,53.85,53.65,53.7,50800.0,40.5711,40.6769,40.5258,40.5636,50800.0
2011-08-22 14:55:00,53.7,53.77,53.64,53.67,42500.0,40.5636,40.6165,40.5183,40.5409,42500.0
2011-08-22 15:00:00,53.65,53.79,53.6,53.65,73800.0,40.5258,40.6316,40.488,40.5258,73800.0
2011-08-22 15:05:00,53.65,53.78,53.62,53.63,40300.0,40.5258,40.624,40.5031,40.5107,40300.0
2011-08-22 15:10:00,53.68,53.88,53.63,53.79,37200.0,40.5485,40.6995,40.5107,40.6316,37200.0
2011-08-22 15:15:00,53.81,53.87,53.74,53.78,36900.0,40.6467,40.692,40.5938,40.624,36900.0
2011-08-22 15:20:00,53.8,53.98,53.78,53.93,75500.0,40.6391,40.7751,40.624,40.7373,75500.0
2011-08-22 15:25:00,53.93,53.97,53.8,53.88,59900.0,40.7373,40.7675,40.6391,40.6995,59900.0
2011-08-22 15:30:00,53.86,53.92,53.79,53.81,54300.0,40.6844,40.7298,40.6316,40.6467,54300.0
2011-08-22 15:35:00,53.83,53.95,53.79,53.8,49500.0,40.6618,40.7524,40.6316,40.6391,49500.0
2011-08-22 15:40:00,53.79,53.96,53.74,53.95,55200.0,40.6316,40.76,40.5938,40.7524,55200.0
2011-08-22 15:45:00,54.0,54.06,53.73,53.77,94000.0,40.7902,40.8355,40.5862,40.6165,94000.0
2011-08-22 15:50:00,53.74,53.81,53.5,53.62,92500.0,40.5938,40.6467,40.4125,40.5031,92500.0
2011-08-22 15:55:00,53.61,53.71,53.56,53.71,88600.0,40.4956,40.5711,40.4578,40.5711,88600.0
2011-08-23 09:30:00,53.82,53.88,53.44,53.55,28200.0,40.6542,40.6995,40.3672,40.4503,28200.0
2011-08-23 09:35:00,53.51,53.62,53.23,53.3,13400.0,40.4201,40.5031,40.2085,40.2614,13400.0
2011-08-23 09:40:00,53.28,53.51,53.22,53.26,28800.0,40.2463,40.4201,40.201,40.2312,28800.0
2011-08-23 09:45:00,53.19,53.73,53.15,53.72,17300.0,40.1783,40.5862,40.1481,40.5787,17300.0
2011-08-23 09:50:00,53.78,53.94,53.47,53.65,12600.0,40.624,40.7449,40.3898,40.5258,12600.0
2011-08-23 09:55:00,53.59,53.78,53.45,53.45,30400.0,40.4805,40.624,40.3747,40.3747,30400.0
2011-08-23 10:00:00,53.49,54.14,53.39,54.02,28000.0,40.4049,40.8959,40.3294,40.8053,28000.0
2011-08-23 10:05:00,53.95,54.54,53.88,54.39,31100.0,40.7524,41.1981,40.6995,41.0848,31100.0
2011-08-23 10:10:00,54.42,54.53,54.29,54.48,47300.0,41.1074,41.1905,41.0092,41.1528,47300.0
2011-08-23 10:15:00,54.46,54.73,54.44,54.5,50100.0,41.1377,41.3416,41.1226,41.1679,50100.0
2011-08-23 10:20:00,54.49,54.6,54.43,54.47,76200.0,41.1603,41.2434,41.115,41.1452,76200.0
2011-08-23 10:25:00,54.5,54.61,54.46,54.6,26900.0,41.1679,41.251,41.1377,41.2434,26900.0
2011-08-23 10:30:00,54.57,54.61,54.32,54.5,137200.0,41.2208,41.251,41.0319,41.1679,137200.0
2011-08-23 10:35:00,54.51,54.58,54.44,54.54,51300.0,41.1754,41.2283,41.1226,41.1981,51300.0
2011-08-23 10:40:00,54.56,54.87,54.53,54.87,179100.0,41.2132,41.4474,41.1905,41.4474,179100.0
2011-08-23 10:45:00,54.87,54.88,54.62,54.72,92400.0,41.4474,41.4549,41.2585,41.3341,92400.0
2011-08-23 10:50:00,54.73,54.79,54.53,54.55,58600.0,41.3416,41.3869,41.1905,41.2056,58600.0
2011-08-23 10:55:00,54.53,54.73,54.53,54.66,124000.0,41.1905,41.3416,41.1905,41.2887,124000.0
2011-08-23 11:00:00,54.65,54.96,54.65,54.91,66500.0,41.2812,41.5153,41.2812,41.4776,66500.0
2011-08-23 11:05:00,54.91,55.06,54.75,54.75,173100.0,41.4776,41.5909,41.3567,41.3567,173100.0
2011-08-23 11:10:00,54.71,54.97,54.67,54.89,42100.0,41.3265,41.5229,41.2963,41.4625,42100.0
2011-08-23 11:15:00,54.93,55.06,54.87,55.02,21600.0,41.4927,41.5909,41.4474,41.5607,21600.0
2011-08-23 11:20:00,55.02,55.13,54.88,55.09,54200.0,41.5607,41.6438,41.4549,41.6135,54200.0
2011-08-23 11:25:00,55.12,55.38,55.08,55.32,42600.0,41.6362,41.8326,41.606,41.7873,42600.0
2011-08-23 11:30:00,55.34,55.55,55.33,55.5,60500.0,41.8024,41.961,41.7948,41.9232,60500.0
2011-08-23 11:35:00,55.49,55.68,55.46,55.61,76200.0,41.9157,42.0592,41.893,42.0063,76200.0
2011-08-23 11:40:00,55.64,55.74,55.52,55.74,30300.0,42.029,42.1045,41.9384,42.1045,30300.0
2011-08-23 11:45:00,55.73,56.03,55.59,55.63,125000.0,42.097,42.3236,41.9912,42.0214,125000.0
2011-08-23 11:50:00,55.62,55.85,55.61,55.85,26700.0,42.0139,42.1876,42.0063,42.1876,26700.0
2011-08-23 11:55:00,55.8,56.3,55.8,56.14,27200.0,42.1499,42.5275,42.1499,42.4067,27200.0
2011-08-23 12:00:00,56.18,56.2,55.86,55.93,23400.0,42.4369,42.452,42.1952,42.2481,23400.0
2011-08-23 12:05:00,55.94,56.04,55.86,56.03,16600.0,42.2556,42.3311,42.1952,42.3236,16600.0
2011-08-23 12:10:00,56.01,56.11,55.92,55.98,20200.0,42.3085,42.384,42.2405,42.2858,20200.0
2011-08-23 12:15:00,55.97,56.01,55.89,55.9,14000.0,42.2783,42.3085,42.2178,42.2254,14000.0
2011-08-23 12:20:00,55.88,55.99,55.85,55.88,15200.0,42.2103,42.2934,42.1876,42.2103,15200.0
2011-08-23 12:25:00,55.88,55.89,55.8,55.84,15300.0,42.2103,42.2178,42.1499,42.1801,15300.0
2011-08-23 12:30:00,55.85,56.02,55.85,55.95,16700.0,42.1876,42.316,42.1876,42.2632,16700.0
2011-08-23 12:35:00,55.96,56.08,55.94,56.07,21000.0,42.2707,42.3614,42.2556,42.3538,21000.0
2011-08-23 12:40:00,56.04,56.23,56.0,56.04,25700.0,42.3311,42.4747,42.3009,42.3311,25700.0
2011-08-23 12:45:00,56.04,56.04,55.79,55.79,19100.0,42.3311,42.3311,42.1423,42.1423,19100.0
2011-08-23 12:50:00,55.79,56.34,55.79,56.32,37300.0,42.1423,42.5578,42.1423,42.5427,37300.0
2011-08-23 12:55:00,56.3,56.46,56.25,56.36,42400.0,42.5275,42.6484,42.4898,42.5729,42400.0
2011-08-23 13:00:00,56.4,56.54,56.39,56.5,33500.0,42.6031,42.7088,42.5955,42.6786,33500.0
2011-08-23 13:05:00,56.52,56.61,56.41,56.43,20300.0,42.6937,42.7617,42.6106,42.6257,20300.0
2011-08-23 13:10:00,56.4,56.41,56.14,56.33,39700.0,42.6031,42.6106,42.4067,42.5502,39700.0
2011-08-23 13:15:00,56.29,56.31,56.16,56.21,21400.0,42.52,42.5351,42.4218,42.4596,21400.0
2011-08-23 13:20:00,56.2,56.26,56.1,56.1,14700.0,42.452,42.4973,42.3765,42.3765,14700.0
2011-08-23 13:25:00,56.09,56.31,56.09,56.31,34700.0,42.3689,42.5351,42.3689,42.5351,34700.0
2011-08-23 13:30:00,56.28,56.39,56.15,56.17,10000.0,42.5124,42.5955,42.4142,42.4293,10000.0
2011-08-23 13:35:00,56.18,56.31,56.17,56.3,28800.0,42.4369,42.5351,42.4293,42.5275,28800.0
2011-08-23 13:40:00,56.28,56.37,56.23,56.36,44300.0,42.5124,42.5804,42.4747,42.5729,44300.0
2011-08-23 13:45:00,56.36,56.58,56.36,56.5,26000.0,42.5729,42.7391,42.5729,42.6786,26000.0
2011-08-23 13:50:00,56.51,56.56,56.1,56.26,89800.0,42.6862,42.7239,42.3765,42.4973,89800.0
2011-08-23 13:55:00,56.24,56.45,56.14,56.36,35400.0,42.4822,42.6409,42.4067,42.5729,35400.0
2011-08-23 14:00:00,56.31,56.44,56.17,56.44,20300.0,42.5351,42.6333,42.4293,42.6333,20300.0
2011-08-23 14:05:00,56.45,56.68,56.41,56.54,46500.0,42.6409,42.8146,42.6106,42.7088,46500.0
2011-08-23 14:10:00,56.56,56.62,56.41,56.48,20300.0,42.7239,42.7693,42.6106,42.6635,20300.0
2011-08-23 14:15:00,56.48,56.72,56.44,56.71,28400.0,42.6635,42.8448,42.6333,42.8373,28400.0
2011-08-23 14:20:00,56.71,56.72,56.51,56.65,21200.0,42.8373,42.8448,42.6862,42.7919,21200.0
2011-08-23 14:25:00,56.65,56.94,56.65,56.89,20800.0,42.7919,43.011,42.7919,42.9732,20800.0
2011-08-23 14:30:00,56.94,57.14,56.86,57.05,26800.0,43.011,43.1621,42.9506,43.0941,26800.0
2011-08-23 14:35:00,57.08,57.19,56.98,57.11,30400.0,43.1167,43.1998,43.0412,43.1394,30400.0
2011-08-23 14:40:00,57.11,57.2,57.02,57.02,23700.0,43.1394,43.2074,43.0714,43.0714,23700.0
2011-08-23 14:45:00,57.05,57.2,57.05,57.15,16400.0,43.0941,43.2074,43.0941,43.1696,16400.0
2011-08-23 14:50:00,57.17,57.2,57.02,57.03,51500.0,43.1847,43.2074,43.0714,43.079,51500.0
2011-08-23 14:55:00,57.04,57.04,56.82,56.94,33500.0,43.0865,43.0865,42.9203,43.011,33500.0
2011-08-23 15:00:00,56.97,57.38,56.94,57.33,85500.0,43.0336,43.3434,43.011,43.3056,85500.0
2011-08-23 15:05:00,57.29,57.43,57.2,57.39,31400.0,43.2754,43.3811,43.2074,43.3509,31400.0
2011-08-23 15:10:00,57.42,57.49,57.37,57.48,67300.0,43.3736,43.4264,43.3358,43.4189,67300.0
2011-08-23 15:15:00,57.49,57.49,57.25,57.28,69700.0,43.4264,43.4264,43.2452,43.2678,69700.0
2011-08-23 15:20:00,57.28,57.28,57.13,57.21,86400.0,43.2678,43.2678,43.1545,43.2149,86400.0
2011-08-23 15:25:00,57.19,57.32,56.92,56.97,53800.0,43.1998,43.298,42.9959,43.0336,53800.0
2011-08-23 15:30:00,56.97,57.07,56.83,56.87,39500.0,43.0336,43.1092,42.9279,42.9581,39500.0
2011-08-23 15:35:00,56.87,57.04,56.85,57.02,51100.0,42.9581,43.0865,42.943,43.0714,51100.0
2011-08-23 15:40:00,57.03,57.06,56.82,56.96,63700.0,43.079,43.1016,42.9203,43.0261,63700.0
2011-08-23 15:45:00,56.97,57.05,56.87,56.91,62100.0,43.0336,43.0941,42.9581,42.9883,62100.0
2011-08-23 15:50:00,56.92,57.05,56.89,56.96,68100.0,42.9959,43.0941,42.9732,43.0261,68100.0
2011-08-23 15:55:00,56.98,57.32,56.96,57.31,90200.0,43.0412,43.298,43.0261,43.2905,90200.0
2011-08-24 09:30:00,57.02,57.24,56.69,57.24,19800.0,43.0714,43.2376,42.8221,43.2376,19800.0
2011-08-24 09:35:00,57.31,57.32,56.57,56.57,12800.0,43.2905,43.298,42.7315,42.7315,12800.0
2011-08-24 09:40:00,56.53,57.08,56.52,57.08,13500.0,42.7013,43.1167,42.6937,43.1167,13500.0
2011-08-24 09:45:00,57.18,57.44,57.0,57.29,10600.0,43.1923,43.3887,43.0563,43.2754,10600.0
2011-08-24 09:50:00,57.32,57.91,57.19,57.9,24200.0,43.298,43.7437,43.1998,43.7361,24200.0
2011-08-24 09:55:00,57.9,58.27,57.86,58.09,22100.0,43.7361,44.0156,43.7059,43.8797,22100.0
2011-08-24 10:00:00,58.12,58.53,57.88,58.46,39000.0,43.9023,44.212,43.721,44.1592,39000.0
2011-08-24 10:05:00,58.41,58.62,58.31,58.32,68200.0,44.1214,44.28,44.0458,44.0534,68200.0
2011-08-24 10:10:00,58.29,58.58,58.28,58.51,40800.0,44.0307,44.2498,44.0232,44.1969,40800.0
2011-08-24 10:15:00,58.45,58.59,58.44,58.52,31200.0,44.1516,44.2574,44.144,44.2045,31200.0
2011-08-24 10:20:00,58.55,58.55,58.05,58.12,20300.0,44.2271,44.2271,43.8495,43.9023,20300.0
2011-08-24 10:25:00,58.11,58.26,58.0,58.23,22400.0,43.8948,44.0081,43.8117,43.9854,22400.0
2011-08-24 10:30:00,58.22,58.3,58.0,58.16,36000.0,43.9779,44.0383,43.8117,43.9325,36000.0
2011-08-24 10:35:00,58.17,58.5,58.15,58.46,29500.0,43.9401,44.1894,43.925,44.1592,29500.0
2011-08-24 10:40:00,58.44,58.6,58.42,58.52,19100.0,44.144,44.2649,44.1289,44.2045,19100.0
2011-08-24 10:45:00,58.52,58.53,58.21,58.21,16200.0,44.2045,44.212,43.9703,43.9703,16200.0
2011-08-24 10:50:00,58.23,58.38,58.17,58.22,26800.0,43.9854,44.0987,43.9401,43.9779,26800.0
2011-08-24 10:55:00,58.24,58.26,58.02,58.02,19200.0,43.993,44.0081,43.8268,43.8268,19200.0
2011-08-24 11:00:00,58.05,58.06,57.67,57.77,21000.0,43.8495,43.857,43.5624,43.6379,21000.0
2011-08-24 11:05:00,57.78,57.99,57.78,57.89,9700.0,43.6455,43.8041,43.6455,43.7286,9700.0
2011-08-24 11:10:00,57.92,58.05,57.84,58.03,49200.0,43.7513,43.8495,43.6908,43.8343,49200.0
2011-08-24 11:15:00,58.01,58.04,57.85,57.98,25100.0,43.8192,43.8419,43.6984,43.7966,25100.0
2011-08-24 11:20:00,58.0,58.36,57.99,58.36,18400.0,43.8117,44.0836,43.8041,44.0836,18400.0
2011-08-24 11:25:00,58.36,58.56,58.33,58.51,25800.0,44.0836,44.2347,44.061,44.1969,25800.0
2011-08-24 11:30:00,58.48,58.58,58.38,58.53,44300.0,44.1743,44.2498,44.0987,44.212,44300.0
2011-08-24 11:35:00,58.51,58.68,58.47,58.55,13200.0,44.1969,44.3253,44.1667,44.2271,13200.0
2011-08-24 11:40:00,58.52,58.53,58.25,58.3,7700.0,44.2045,44.212,44.0005,44.0383,7700.0
2011-08-24 11:45:00,58.23,58.23,58.0,58.06,11500.0,43.9854,43.9854,43.8117,43.857,11500.0
2011-08-24 11:50:00,58.08,58.21,58.0,58.14,8800.0,43.8721,43.9703,43.8117,43.9174,8800.0
2011-08-24 11:55:00,58.15,58.18,57.88,57.88,12200.0,43.925,43.9476,43.721,43.721,12200.0
2011-08-24 12:00:00,57.9,57.9,57.62,57.67,14400.0,43.7361,43.7361,43.5246,43.5624,14400.0
2011-08-24 12:05:00,57.64,57.7,57.48,57.5,7000.0,43.5397,43.5851,43.4189,43.434,7000.0
2011-08-24 12:10:00,57.52,57.71,57.45,57.66,10500.0,43.4491,43.5926,43.3962,43.5549,10500.0
2011-08-24 12:15:00,57.69,57.8,57.64,57.66,7500.0,43.5775,43.6606,43.5397,43.5549,7500.0
2011-08-24 12:20:00,57.64,57.93,57.64,57.86,6100.0,43.5397,43.7588,43.5397,43.7059,6100.0
2011-08-24 12:25:00,57.89,57.9,57.67,57.67,9000.0,43.7286,43.7361,43.5624,43.5624,9000.0
2011-08-24 12:30:00,57.69,57.79,57.66,57.77,14900.0,43.5775,43.6531,43.5549,43.6379,14900.0
2011-08-24 12:35:00,57.77,57.88,57.7,57.75,5300.0,43.6379,43.721,43.5851,43.6228,5300.0
2011-08-24 12:40:00,57.71,57.78,57.61,57.71,19200.0,43.5926,43.6455,43.5171,43.5926,19200.0
2011-08-24 12:45:00,57.68,57.69,57.5,57.57,10900.0,43.57,43.5775,43.434,43.4869,10900.0
2011-08-24 12:50:00,57.56,57.77,57.53,57.69,11400.0,43.4793,43.6379,43.4567,43.5775,11400.0
2011-08-24 12:55:00,57.72,58.05,57.7,58.05,11500.0,43.6002,43.8495,43.5851,43.8495,11500.0
2011-08-24 13:00:00,57.99,58.13,57.88,58.02,7800.0,43.8041,43.9099,43.721,43.8268,7800.0
2011-08-24 13:05:00,58.02,58.09,57.96,57.96,5500.0,43.8268,43.8797,43.7815,43.7815,5500.0
2011-08-24 13:10:00,57.94,58.04,57.91,58.04,19200.0,43.7664,43.8419,43.7437,43.8419,19200.0
2011-08-24 13:15:00,58.04,58.17,58.04,58.11,7800.0,43.8419,43.9401,43.8419,43.8948,7800.0
2011-08-24 13:20:00,58.12,58.45,58.11,58.28,15900.0,43.9023,44.1516,43.8948,44.0232,15900.0
2011-08-24 13:25:00,58.29,58.34,58.16,58.28,34200.0,44.0307,44.0685,43.9325,44.0232,34200.0
2011-08-24 13:30:00,58.28,58.33,58.04,58.06,11200.0,44.0232,44.061,43.8419,43.857,11200.0
2011-08-24 13:35:00,58.06,58.27,58.06,58.14,6800.0,43.857,44.0156,43.857,43.9174,6800.0
2011-08-24 13:40:00,58.14,58.14,58.0,58.02,21500.0,43.9174,43.9174,43.8117,43.8268,21500.0
2011-08-24 13:45:00,58.01,58.06,57.84,58.06,12900.0,43.8192,43.857,43.6908,43.857,12900.0
2011-08-24 13:50:00,58.05,58.05,57.91,57.99,7500.0,43.8495,43.8495,43.7437,43.8041,7500.0
2011-08-24 13:55:00,57.96,58.17,57.92,58.16,9000.0,43.7815,43.9401,43.7513,43.9325,9000.0
2011-08-24 14:00:00,58.15,58.16,57.92,58.01,11800.0,43.925,43.9325,43.7513,43.8192,11800.0
2011-08-24 14:05:00,58.01,58.11,57.96,58.07,5900.0,43.8192,43.8948,43.7815,43.8646,5900.0
2011-08-24 14:10:00,58.07,58.18,58.07,58.18,6500.0,43.8646,43.9476,43.8646,43.9476,6500.0
2011-08-24 14:15:00,58.15,58.16,57.91,57.99,8400.0,43.925,43.9325,43.7437,43.8041,8400.0
2011-08-24 14:20:00,57.97,57.97,57.81,57.92,10400.0,43.789,43.789,43.6682,43.7513,10400.0
2011-08-24 14:25:00,57.88,58.02,57.8,57.95,17700.0,43.721,43.8268,43.6606,43.7739,17700.0
2011-08-24 14:30:00,57.93,58.02,57.9,58.0,12500.0,43.7588,43.8268,43.7361,43.8117,12500.0
2011-08-24 14:35:00,57.99,58.12,57.96,58.08,15500.0,43.8041,43.9023,43.7815,43.8721,15500.0
2011-08-24 14:40:00,58.1,58.26,58.06,58.21,16200.0,43.8872,44.0081,43.857,43.9703,16200.0
2011-08-24 14:45:00,58.22,58.24,58.06,58.06,8600.0,43.9779,43.993,43.857,43.857,8600.0
2011-08-24 14:50:00,58.06,58.19,58.01,58.18,12900.0,43.857,43.9552,43.8192,43.9476,12900.0
2011-08-24 14:55:00,58.18,58.26,58.08,58.19,22100.0,43.9476,44.0081,43.8721,43.9552,22100.0
2011-08-24 15:00:00,58.21,58.25,58.08,58.22,19100.0,43.9703,44.0005,43.8721,43.9779,19100.0
2011-08-24 15:05:00,58.23,58.27,58.17,58.21,16800.0,43.9854,44.0156,43.9401,43.9703,16800.0
2011-08-24 15:10:00,58.21,58.41,58.17,58.41,25400.0,43.9703,44.1214,43.9401,44.1214,25400.0
2011-08-24 15:15:00,58.43,58.57,58.41,58.55,21800.0,44.1365,44.2422,44.1214,44.2271,21800.0
2011-08-24 15:20:00,58.54,58.56,58.44,58.51,23000.0,44.2196,44.2347,44.144,44.1969,23000.0
2011-08-24 15:25:00,58.53,58.58,58.49,58.49,15000.0,44.212,44.2498,44.1818,44.1818,15000.0
2011-08-24 15:30:00,58.51,58.93,58.5,58.92,55800.0,44.1969,44.5142,44.1894,44.5066,55800.0
2011-08-24 15:35:00,58.9,59.07,58.87,58.96,90800.0,44.4915,44.6199,44.4689,44.5368,90800.0
2011-08-24 15:40:00,58.97,59.07,58.88,59.07,32000.0,44.5444,44.6199,44.4764,44.6199,32000.0
2011-08-24 15:45:00,59.06,59.06,58.82,58.93,35200.0,44.6124,44.6124,44.4311,44.5142,35200.0
2011-08-24 15:50:00,58.92,59.03,58.8,58.96,29800.0,44.5066,44.5897,44.416,44.5368,29800.0
2011-08-24 15:55:00,58.97,58.98,58.9,58.93,53300.0,44.5444,44.5519,44.4915,44.5142,53300.0
2011-08-25 09:30:00,59.61,59.89,59.4,59.67,34200.0,45.0278,45.2393,44.8692,45.0732,34200.0
2011-08-25 09:35:00,59.65,60.0,59.1,59.1,31500.0,45.058,45.3224,44.6426,44.6426,31500.0
2011-08-25 09:40:00,59.12,59.74,59.09,59.65,44700.0,44.6577,45.126,44.635,45.058,44700.0
2011-08-25 09:45:00,59.69,59.87,59.49,59.55,59100.0,45.0883,45.2242,44.9372,44.9825,59100.0
2011-08-25 09:50:00,59.45,59.51,58.7,58.73,30900.0,44.907,44.9523,44.3404,44.3631,30900.0
2011-08-25 09:55:00,58.74,58.75,58.36,58.59,30100.0,44.3707,44.3782,44.0836,44.2574,30100.0
2011-08-25 10:00:00,58.63,58.73,58.04,58.25,19000.0,44.2876,44.3631,43.8419,44.0005,19000.0
2011-08-25 10:05:00,58.27,58.68,58.2,58.68,26800.0,44.0156,44.3253,43.9628,44.3253,26800.0
2011-08-25 10:10:00,58.65,58.8,58.53,58.74,20900.0,44.3027,44.416,44.212,44.3707,20900.0
2011-08-25 10:15:00,58.72,58.8,58.51,58.54,11700.0,44.3556,44.416,44.1969,44.2196,11700.0
2011-08-25 10:20:00,58.5,58.5,58.02,58.16,13600.0,44.1894,44.1894,43.8268,43.9325,13600.0
2011-08-25 10:25:00,58.17,58.17,57.98,58.13,6800.0,43.9401,43.9401,43.7966,43.9099,6800.0
2011-08-25 10:30:00,58.2,58.31,58.06,58.24,14500.0,43.9628,44.0458,43.857,43.993,14500.0
2011-08-25 10:35:00,58.19,58.26,57.9,57.9,8900.0,43.9552,44.0081,43.7361,43.7361,8900.0
2011-08-25 10:40:00,57.93,58.12,57.92,57.92,10700.0,43.7588,43.9023,43.7513,43.7513,10700.0
2011-08-25 10:45:00,57.91,57.95,57.56,57.59,10700.0,43.7437,43.7739,43.4793,43.502,10700.0
2011-08-25 10:50:00,57.61,57.89,57.5,57.67,12000.0,43.5171,43.7286,43.434,43.5624,12000.0
2011-08-25 10:55:00,57.6,57.94,57.58,57.86,22300.0,43.5095,43.7664,43.4944,43.7059,22300.0
2011-08-25 11:00:00,57.87,58.14,57.87,58.11,17800.0,43.7135,43.9174,43.7135,43.8948,17800.0
2011-08-25 11:05:00,58.07,58.11,57.9,57.95,41100.0,43.8646,43.8948,43.7361,43.7739,41100.0
2011-08-25 11:10:00,57.96,58.14,57.86,58.1,28100.0,43.7815,43.9174,43.7059,43.8872,28100.0
2011-08-25 11:15:00,58.12,58.34,58.08,58.2,15200.0,43.9023,44.0685,43.8721,43.9628,15200.0
2011-08-25 11:20:00,58.23,58.31,58.17,58.29,8400.0,43.9854,44.0458,43.9401,44.0307,8400.0
2011-08-25 11:25:00,58.27,58.37,58.2,58.27,10500.0,44.0156,44.0912,43.9628,44.0156,10500.0
2011-08-25 11:30:00,58.34,58.4,58.24,58.31,8200.0,44.0685,44.1138,43.993,44.0458,8200.0
2011-08-25 11:35:00,58.33,58.4,58.02,58.16,10400.0,44.061,44.1138,43.8268,43.9325,10400.0
2011-08-25 11:40:00,58.16,58.17,57.92,58.07,9900.0,43.9325,43.9401,43.7513,43.8646,9900.0
2011-08-25 11:45:00,58.02,58.08,57.89,58.03,10000.0,43.8268,43.8721,43.7286,43.8343,10000.0
2011-08-25 11:50:00,58.08,58.27,58.04,58.23,16000.0,43.8721,44.0156,43.8419,43.9854,16000.0
2011-08-25 11:55:00,58.23,58.31,58.2,58.2,7600.0,43.9854,44.0458,43.9628,43.9628,7600.0
2011-08-25 12:00:00,58.2,58.32,58.15,58.26,13700.0,43.9628,44.0534,43.925,44.0081,13700.0
2011-08-25 12:05:00,58.27,58.31,58.23,58.26,36500.0,44.0156,44.0458,43.9854,44.0081,36500.0
2011-08-25 12:10:00,58.27,58.35,58.25,58.28,15100.0,44.0156,44.0761,44.0005,44.0232,15100.0
2011-08-25 12:15:00,58.27,58.32,58.25,58.25,21900.0,44.0156,44.0534,44.0005,44.0005,21900.0
2011-08-25 12:20:00,58.25,58.27,58.02,58.08,12600.0,44.0005,44.0156,43.8268,43.8721,12600.0
2011-08-25 12:25:00,58.1,58.14,57.94,57.97,4600.0,43.8872,43.9174,43.7664,43.789,4600.0
2011-08-25 12:30:00,57.98,57.99,57.81,57.89,16200.0,43.7966,43.8041,43.6682,43.7286,16200.0
2011-08-25 12:35:00,57.84,57.95,57.8,57.88,8100.0,43.6908,43.7739,43.6606,43.721,8100.0
2011-08-25 12:40:00,57.87,57.95,57.71,57.8,7500.0,43.7135,43.7739,43.5926,43.6606,7500.0
2011-08-25 12:45:00,57.79,57.79,57.6,57.75,17400.0,43.6531,43.6531,43.5095,43.6228,17400.0
2011-08-25 12:50:00,57.75,57.91,57.65,57.87,14100.0,43.6228,43.7437,43.5473,43.7135,14100.0
2011-08-25 12:55:00,57.89,57.98,57.83,57.93,16900.0,43.7286,43.7966,43.6833,43.7588,16900.0
2011-08-25 13:00:00,57.97,58.04,57.91,58.0,10300.0,43.789,43.8419,43.7437,43.8117,10300.0
2011-08-25 13:05:00,58.03,58.21,57.95,57.96,4900.0,43.8343,43.9703,43.7739,43.7815,4900.0
2011-08-25 13:10:00,57.92,58.07,57.92,58.07,4300.0,43.7513,43.8646,43.7513,43.8646,4300.0
2011-08-25 13:15:00,58.04,58.09,57.94,58.09,8600.0,43.8419,43.8797,43.7664,43.8797,8600.0
2011-08-25 13:20:00,58.04,58.32,58.04,58.27,5300.0,43.8419,44.0534,43.8419,44.0156,5300.0
2011-08-25 13:25:00,58.27,58.36,58.16,58.32,21400.0,44.0156,44.0836,43.9325,44.0534,21400.0
2011-08-25 13:30:00,58.36,58.42,58.24,58.3,18000.0,44.0836,44.1289,43.993,44.0383,18000.0
2011-08-25 13:35:00,58.25,58.45,58.21,58.45,6300.0,44.0005,44.1516,43.9703,44.1516,6300.0
2011-08-25 13:40:00,58.47,58.47,58.33,58.38,4300.0,44.1667,44.1667,44.061,44.0987,4300.0
2011-08-25 13:45:00,58.4,58.4,58.06,58.06,11500.0,44.1138,44.1138,43.857,43.857,11500.0
2011-08-25 13:50:00,58.14,58.24,58.1,58.2,5500.0,43.9174,43.993,43.8872,43.9628,5500.0
2011-08-25 13:55:00,58.16,58.42,58.13,58.42,8700.0,43.9325,44.1289,43.9099,44.1289,8700.0
2011-08-25 14:00:00,58.4,58.41,58.24,58.39,10000.0,44.1138,44.1214,43.993,44.1063,10000.0
2011-08-25 14:05:00,58.4,58.42,58.2,58.22,6800.0,44.1138,44.1289,43.9628,43.9779,6800.0
2011-08-25 14:10:00,58.29,58.36,58.22,58.28,8800.0,44.0307,44.0836,43.9779,44.0232,8800.0
2011-08-25 14:15:00,58.3,58.51,58.29,58.51,17400.0,44.0383,44.1969,44.0307,44.1969,17400.0
2011-08-25 14:20:00,58.52,58.52,58.29,58.38,10000.0,44.2045,44.2045,44.0307,44.0987,10000.0
2011-08-25 14:25:00,58.31,58.39,58.2,58.36,8500.0,44.0458,44.1063,43.9628,44.0836,8500.0
2011-08-25 14:30:00,58.39,58.41,58.3,58.41,6900.0,44.1063,44.1214,44.0383,44.1214,6900.0
2011-08-25 14:35:00,58.4,58.51,58.31,58.38,10500.0,44.1138,44.1969,44.0458,44.0987,10500.0
2011-08-25 14:40:00,58.35,58.41,58.28,58.32,13700.0,44.0761,44.1214,44.0232,44.0534,13700.0
2011-08-25 14:45:00,58.33,58.43,58.15,58.15,9300.0,44.061,44.1365,43.925,43.925,9300.0
2011-08-25 14:50:00,58.15,58.21,58.04,58.07,10300.0,43.925,43.9703,43.8419,43.8646,10300.0
2011-08-25 14:55:00,58.05,58.18,58.05,58.13,56900.0,43.8495,43.9476,43.8495,43.9099,56900.0
2011-08-25 15:00:00,58.13,58.15,57.9,57.95,48500.0,43.9099,43.925,43.7361,43.7739,48500.0
2011-08-25 15:05:00,57.96,58.0,57.91,57.93,17300.0,43.7815,43.8117,43.7437,43.7588,17300.0
2011-08-25 15:10:00,57.92,58.0,57.88,57.98,23900.0,43.7513,43.8117,43.721,43.7966,23900.0
2011-08-25 15:15:00,57.96,58.21,57.93,58.2,36400.0,43.7815,43.9703,43.7588,43.9628,36400.0
2011-08-25 15:20:00,58.2,58.33,58.19,58.21,13200.0,43.9628,44.061,43.9552,43.9703,13200.0
2011-08-25 15:25:00,58.2,58.23,58.04,58.04,21900.0,43.9628,43.9854,43.8419,43.8419,21900.0
2011-08-25 15:30:00,58.04,58.11,57.84,57.88,23800.0,43.8419,43.8948,43.6908,43.721,23800.0
2011-08-25 15:35:00,57.92,57.93,57.75,57.82,23500.0,43.7513,43.7588,43.6228,43.6757,23500.0
2011-08-25 15:40:00,57.83,57.84,57.54,57.57,36900.0,43.6833,43.6908,43.4642,43.4869,36900.0
2011-08-25 15:45:00,57.57,57.85,57.51,57.79,54200.0,43.4869,43.6984,43.4415,43.6531,54200.0
2011-08-25 15:50:00,57.8,57.8,57.58,57.68,35100.0,43.6606,43.6606,43.4944,43.57,35100.0
2011-08-25 15:55:00,57.66,57.82,57.65,57.74,47400.0,43.5549,43.6757,43.5473,43.6153,47400.0
2011-08-26 09:30:00,57.09,57.3,56.75,56.99,14600.0,43.1243,43.2829,42.8675,43.0488,14600.0
2011-08-26 09:35:00,57.0,57.48,56.86,56.87,7000.0,43.0563,43.4189,42.9506,42.9581,7000.0
2011-08-26 09:40:00,56.62,57.11,56.62,56.86,5500.0,42.7693,43.1394,42.7693,42.9506,5500.0
2011-08-26 09:45:00,56.76,56.91,56.5,56.86,9000.0,42.875,42.9883,42.6786,42.9506,9000.0
2011-08-26 09:50:00,57.0,57.01,56.59,56.61,9400.0,43.0563,43.0639,42.7466,42.7617,9400.0
2011-08-26 09:55:00,56.55,57.22,56.55,57.14,8900.0,42.7164,43.2225,42.7164,43.1621,8900.0
2011-08-26 10:00:00,57.15,57.17,56.54,56.93,91400.0,43.1696,43.1847,42.7088,43.0034,91400.0
2011-08-26 10:05:00,56.9,56.9,56.33,56.67,11200.0,42.9808,42.9808,42.5502,42.807,11200.0
2011-08-26 10:10:00,56.58,57.08,56.5,56.93,47400.0,42.7391,43.1167,42.6786,43.0034,47400.0
2011-08-26 10:15:00,56.95,57.43,56.95,57.36,12600.0,43.0185,43.3811,43.0185,43.3282,12600.0
2011-08-26 10:20:00,57.33,57.9,57.28,57.74,17100.0,43.3056,43.7361,43.2678,43.6153,17100.0
2011-08-26 10:25:00,57.74,58.26,57.73,57.73,13500.0,43.6153,44.0081,43.6077,43.6077,13500.0
2011-08-26 10:30:00,57.78,57.92,57.6,57.62,16100.0,43.6455,43.7513,43.5095,43.5246,16100.0
2011-08-26 10:35:00,57.66,57.94,57.65,57.83,8600.0,43.5549,43.7664,43.5473,43.6833,8600.0
2011-08-26 10:40:00,57.82,58.27,57.76,58.27,53400.0,43.6757,44.0156,43.6304,44.0156,53400.0
2011-08-26 10:45:00,58.34,58.89,58.25,58.67,6600.0,44.0685,44.484,44.0005,44.3178,6600.0
2011-08-26 10:50:00,58.65,58.66,58.32,58.32,13700.0,44.3027,44.3102,44.0534,44.0534,13700.0
2011-08-26 10:55:00,58.36,58.37,58.04,58.09,10200.0,44.0836,44.0912,43.8419,43.8797,10200.0
2011-08-26 11:00:00,58.05,58.36,57.98,58.27,10700.0,43.8495,44.0836,43.7966,44.0156,10700.0
2011-08-26 11:05:00,58.35,58.67,58.35,58.66,6300.0,44.0761,44.3178,44.0761,44.3102,6300.0
2011-08-26 11:10:00,58.65,59.04,58.54,58.95,8800.0,44.3027,44.5973,44.2196,44.5293,8800.0
2011-08-26 11:15:00,58.94,59.26,58.92,59.15,37900.0,44.5217,44.7635,44.5066,44.6804,37900.0
2011-08-26 11:20:00,59.19,59.35,59.03,59.17,42500.0,44.7106,44.8314,44.5897,44.6955,42500.0
2011-08-26 11:25:00,59.09,59.37,59.02,59.11,46400.0,44.635,44.8465,44.5822,44.6501,46400.0
2011-08-26 11:30:00,59.04,59.27,59.03,59.21,55300.0,44.5973,44.771,44.5897,44.7257,55300.0
2011-08-26 11:35:00,59.25,59.31,59.16,59.26,31400.0,44.7559,44.8012,44.6879,44.7635,31400.0
2011-08-26 11:40:00,59.21,59.3,59.17,59.18,35200.0,44.7257,44.7937,44.6955,44.703,35200.0
2011-08-26 11:45:00,59.24,59.31,59.17,59.24,20600.0,44.7483,44.8012,44.6955,44.7483,20600.0
2011-08-26 11:50:00,59.24,59.35,59.21,59.35,24400.0,44.7483,44.8314,44.7257,44.8314,24400.0
2011-08-26 11:55:00,59.35,59.52,59.35,59.44,23800.0,44.8314,44.9599,44.8314,44.8994,23800.0
2011-08-26 12:00:00,59.44,59.79,59.44,59.76,20900.0,44.8994,45.1638,44.8994,45.1411,20900.0
2011-08-26 12:05:00,59.77,59.92,59.73,59.92,40000.0,45.1487,45.262,45.1185,45.262,40000.0
2011-08-26 12:10:00,59.93,60.04,59.85,59.9,12100.0,45.2696,45.3526,45.2091,45.2469,12100.0
2011-08-26 12:15:00,59.9,59.99,59.83,59.93,134600.0,45.2469,45.3149,45.194,45.2696,134600.0
2011-08-26 12:20:00,59.91,60.12,59.89,59.96,14000.0,45.2544,45.4131,45.2393,45.2922,14000.0
2011-08-26 12:25:00,60.0,60.09,59.88,60.06,38500.0,45.3224,45.3904,45.2318,45.3678,38500.0
2011-08-26 12:30:00,60.1,60.27,59.98,60.15,81600.0,45.398,45.5264,45.3073,45.4357,81600.0
2011-08-26 12:35:00,60.17,60.18,60.03,60.05,9500.0,45.4508,45.4584,45.3451,45.3602,9500.0
2011-08-26 12:40:00,60.05,60.08,59.89,59.9,17300.0,45.3602,45.3829,45.2393,45.2469,17300.0
2011-08-26 12:45:00,59.86,59.86,59.55,59.58,23600.0,45.2167,45.2167,44.9825,45.0052,23600.0
2011-08-26 12:50:00,59.59,59.78,59.59,59.73,8900.0,45.0127,45.1562,45.0127,45.1185,8900.0
2011-08-26 12:55:00,59.75,59.84,59.73,59.77,5100.0,45.1336,45.2016,45.1185,45.1487,5100.0
2011-08-26 13:00:00,59.74,59.74,59.55,59.64,7900.0,45.126,45.126,44.9825,45.0505,7900.0
2011-08-26 13:05:00,59.61,59.84,59.61,59.69,10400.0,45.0278,45.2016,45.0278,45.0883,10400.0
2011-08-26 13:10:00,59.67,59.83,59.66,59.73,7400.0,45.0732,45.194,45.0656,45.1185,7400.0
2011-08-26 13:15:00,59.73,59.86,59.67,59.79,8900.0,45.1185,45.2167,45.0732,45.1638,8900.0
2011-08-26 13:20:00,59.75,59.81,59.66,59.75,4300.0,45.1336,45.1789,45.0656,45.1336,4300.0
2011-08-26 13:25:00,59.78,59.94,59.75,59.94,6100.0,45.1562,45.2771,45.1336,45.2771,6100.0
2011-08-26 13:30:00,59.95,60.07,59.86,60.01,13100.0,45.2847,45.3753,45.2167,45.33,13100.0
2011-08-26 13:35:00,60.03,60.13,60.0,60.0,8800.0,45.3451,45.4206,45.3224,45.3224,8800.0
2011-08-26 13:40:00,60.0,60.23,60.0,60.21,102800.0,45.3224,45.4962,45.3224,45.4811,102800.0
2011-08-26 13:45:00,60.23,60.25,60.12,60.19,18300.0,45.4962,45.5113,45.4131,45.466,18300.0
2011-08-26 13:50:00,60.19,60.19,59.99,60.18,42000.0,45.466,45.466,45.3149,45.4584,42000.0
2011-08-26 13:55:00,60.2,60.33,60.19,60.33,35100.0,45.4735,45.5717,45.466,45.5717,35100.0
2011-08-26 14:00:00,60.33,60.38,60.23,60.35,36500.0,45.5717,45.6095,45.4962,45.5868,36500.0
2011-08-26 14:05:00,60.35,60.38,60.13,60.19,27600.0,45.5868,45.6095,45.4206,45.466,27600.0
2011-08-26 14:10:00,60.16,60.19,59.97,59.99,7200.0,45.4433,45.466,45.2998,45.3149,7200.0
2011-08-26 14:15:00,59.97,60.01,59.85,59.91,25600.0,45.2998,45.33,45.2091,45.2544,25600.0
2011-08-26 14:20:00,59.91,59.91,59.81,59.81,35400.0,45.2544,45.2544,45.1789,45.1789,35400.0
2011-08-26 14:25:00,59.83,59.83,59.59,59.66,15300.0,45.194,45.194,45.0127,45.0656,15300.0
2011-08-26 14:30:00,59.65,59.73,59.61,59.73,3800.0,45.058,45.1185,45.0278,45.1185,3800.0
2011-08-26 14:35:00,59.72,59.72,59.46,59.54,14700.0,45.1109,45.1109,44.9145,44.975,14700.0
2011-08-26 14:40:00,59.52,59.77,59.52,59.77,6000.0,44.9599,45.1487,44.9599,45.1487,6000.0
2011-08-26 14:45:00,59.78,59.86,59.71,59.8,8300.0,45.1562,45.2167,45.1034,45.1714,8300.0
2011-08-26 14:50:00,59.8,59.87,59.76,59.77,8300.0,45.1714,45.2242,45.1411,45.1487,8300.0
2011-08-26 14:55:00,59.74,59.8,59.73,59.78,7400.0,45.126,45.1714,45.1185,45.1562,7400.0
2011-08-26 15:00:00,59.8,59.8,59.59,59.61,13300.0,45.1714,45.1714,45.0127,45.0278,13300.0
2011-08-26 15:05:00,59.58,59.59,59.36,59.4,12900.0,45.0052,45.0127,44.839,44.8692,12900.0
2011-08-26 15:10:00,59.36,59.59,59.33,59.59,31400.0,44.839,45.0127,44.8163,45.0127,31400.0
2011-08-26 15:15:00,59.57,59.58,59.47,59.5,39300.0,44.9976,45.0052,44.9221,44.9447,39300.0
2011-08-26 15:20:00,59.51,59.61,59.45,59.45,32100.0,44.9523,45.0278,44.907,44.907,32100.0
2011-08-26 15:25:00,59.45,59.56,59.4,59.53,25700.0,44.907,44.9901,44.8692,44.9674,25700.0
2011-08-26 15:30:00,59.53,59.64,59.44,59.64,24300.0,44.9674,45.0505,44.8994,45.0505,24300.0
2011-08-26 15:35:00,59.65,59.67,59.47,59.63,19800.0,45.058,45.0732,44.9221,45.0429,19800.0
2011-08-26 15:40:00,59.65,59.74,59.63,59.73,22100.0,45.058,45.126,45.0429,45.1185,22100.0
2011-08-26 15:45:00,59.74,59.81,59.64,59.7,35200.0,45.126,45.1789,45.0505,45.0958,35200.0
2011-08-26 15:50:00,59.7,59.75,59.62,59.75,26300.0,45.0958,45.1336,45.0354,45.1336,26300.0
2011-08-26 15:55:00,59.75,59.9,59.75,59.82,57400.0,45.1336,45.2469,45.1336,45.1865,57400.0
2011-08-29 09:30:00,60.72,61.2,60.72,61.2,15100.0,45.8663,46.2289,45.8663,46.2289,15100.0
2011-08-29 09:35:00,61.23,61.37,60.95,60.96,13300.0,46.2515,46.3573,46.04,46.0476,13300.0
2011-08-29 09:40:00,61.01,61.07,60.79,60.82,17800.0,46.0854,46.1307,45.9192,45.9418,17800.0
2011-08-29 09:45:00,60.87,60.91,60.58,60.66,18900.0,45.9796,46.0098,45.7605,45.821,18900.0
2011-08-29 09:50:00,60.66,60.77,60.58,60.6,20400.0,45.821,45.9041,45.7605,45.7757,20400.0
2011-08-29 09:55:00,60.61,60.65,60.43,60.6,11600.0,45.7832,45.8134,45.6472,45.7757,11600.0
2011-08-29 10:00:00,60.58,60.65,60.27,60.27,64200.0,45.7605,45.8134,45.5264,45.5264,64200.0
2011-08-29 10:05:00,60.3,60.42,60.16,60.35,13600.0,45.549,45.6397,45.4433,45.5868,13600.0
2011-08-29 10:10:00,60.43,60.5,60.25,60.4,21700.0,45.6472,45.7001,45.5113,45.6246,21700.0
2011-08-29 10:15:00,60.4,60.42,60.24,60.24,30300.0,45.6246,45.6397,45.5037,45.5037,30300.0
2011-08-29 10:20:00,60.24,60.33,60.23,60.25,22000.0,45.5037,45.5717,45.4962,45.5113,22000.0
2011-08-29 10:25:00,60.27,60.29,60.06,60.06,19100.0,45.5264,45.5415,45.3678,45.3678,19100.0
2011-08-29 10:30:00,60.05,60.12,60.02,60.07,23600.0,45.3602,45.4131,45.3375,45.3753,23600.0
2011-08-29 10:35:00,60.07,60.2,60.07,60.2,19500.0,45.3753,45.4735,45.3753,45.4735,19500.0
2011-08-29 10:40:00,60.19,60.2,59.96,59.99,14100.0,45.466,45.4735,45.2922,45.3149,14100.0
2011-08-29 10:45:00,60.01,60.05,59.86,59.88,12700.0,45.33,45.3602,45.2167,45.2318,12700.0
2011-08-29 10:50:00,59.87,59.88,59.8,59.85,12300.0,45.2242,45.2318,45.1714,45.2091,12300.0
2011-08-29 10:55:00,59.86,59.86,59.68,59.84,12900.0,45.2167,45.2167,45.0807,45.2016,12900.0
2011-08-29 11:00:00,59.87,59.87,59.67,59.67,12100.0,45.2242,45.2242,45.0732,45.0732,12100.0
2011-08-29 11:05:00,59.67,59.77,59.58,59.58,14400.0,45.0732,45.1487,45.0052,45.0052,14400.0
2011-08-29 11:10:00,59.61,59.85,59.61,59.78,12200.0,45.0278,45.2091,45.0278,45.1562,12200.0
2011-08-29 11:15:00,59.75,59.87,59.71,59.81,17700.0,45.1336,45.2242,45.1034,45.1789,17700.0
2011-08-29 11:20:00,59.81,59.81,59.63,59.64,27600.0,45.1789,45.1789,45.0429,45.0505,27600.0
2011-08-29 11:25:00,59.67,59.68,59.51,59.53,15400.0,45.0732,45.0807,44.9523,44.9674,15400.0
2011-08-29 11:30:00,59.57,59.6,59.5,59.5,12700.0,44.9976,45.0203,44.9447,44.9447,12700.0
2011-08-29 11:35:00,59.51,59.75,59.49,59.68,27300.0,44.9523,45.1336,44.9372,45.0807,27300.0
2011-08-29 11:40:00,59.65,59.7,59.62,59.66,14700.0,45.058,45.0958,45.0354,45.0656,14700.0
2011-08-29 11:45:00,59.67,59.72,59.64,59.7,16100.0,45.0732,45.1109,45.0505,45.0958,16100.0
2011-08-29 11:50:00,59.7,59.71,59.61,59.66,19700.0,45.0958,45.1034,45.0278,45.0656,19700.0
2011-08-29 11:55:00,59.64,59.7,59.61,59.68,17800.0,45.0505,45.0958,45.0278,45.0807,17800.0
2011-08-29 12:00:00,59.7,59.92,59.69,59.91,16700.0,45.0958,45.262,45.0883,45.2544,16700.0
2011-08-29 12:05:00,59.94,59.97,59.89,59.92,15200.0,45.2771,45.2998,45.2393,45.262,15200.0
2011-08-29 12:10:00,59.93,60.02,59.91,59.95,12400.0,45.2696,45.3375,45.2544,45.2847,12400.0
2011-08-29 12:15:00,59.94,59.98,59.85,59.9,19800.0,45.2771,45.3073,45.2091,45.2469,19800.0
2011-08-29 12:20:00,59.92,59.97,59.88,59.95,6700.0,45.262,45.2998,45.2318,45.2847,6700.0
2011-08-29 12:25:00,59.98,60.0,59.88,59.91,9500.0,45.3073,45.3224,45.2318,45.2544,9500.0
2011-08-29 12:30:00,59.92,59.95,59.81,59.89,13800.0,45.262,45.2847,45.1789,45.2393,13800.0
2011-08-29 12:35:00,59.88,60.09,59.88,60.07,11000.0,45.2318,45.3904,45.2318,45.3753,11000.0
2011-08-29 12:40:00,60.07,60.3,60.07,60.29,11200.0,45.3753,45.549,45.3753,45.5415,11200.0
2011-08-29 12:45:00,60.31,60.36,60.21,60.23,12500.0,45.5566,45.5944,45.4811,45.4962,12500.0
2011-08-29 12:50:00,60.2,60.24,60.16,60.2,10800.0,45.4735,45.5037,45.4433,45.4735,10800.0
2011-08-29 12:55:00,60.23,60.25,60.18,60.25,6400.0,45.4962,45.5113,45.4584,45.5113,6400.0
2011-08-29 13:00:00,60.21,60.29,60.19,60.29,7600.0,45.4811,45.5415,45.466,45.5415,7600.0
2011-08-29 13:05:00,60.29,60.31,60.22,60.28,9100.0,45.5415,45.5566,45.4886,45.5339,9100.0
2011-08-29 13:10:00,60.3,60.37,60.28,60.34,8900.0,45.549,45.6019,45.5339,45.5793,8900.0
2011-08-29 13:15:00,60.34,60.34,60.26,60.27,8500.0,45.5793,45.5793,45.5188,45.5264,8500.0
2011-08-29 13:20:00,60.25,60.31,60.2,60.29,8900.0,45.5113,45.5566,45.4735,45.5415,8900.0
2011-08-29 13:25:00,60.3,60.3,60.21,60.22,9600.0,45.549,45.549,45.4811,45.4886,9600.0
2011-08-29 13:30:00,60.23,60.23,60.13,60.17,8200.0,45.4962,45.4962,45.4206,45.4508,8200.0
2011-08-29 13:35:00,60.17,60.19,60.14,60.17,2900.0,45.4508,45.466,45.4282,45.4508,2900.0
2011-08-29 13:40:00,60.17,60.19,60.08,60.09,6700.0,45.4508,45.466,45.3829,45.3904,6700.0
2011-08-29 13:45:00,60.09,60.1,59.99,60.01,7900.0,45.3904,45.398,45.3149,45.33,7900.0
2011-08-29 13:50:00,60.0,60.04,59.98,59.98,18800.0,45.3224,45.3526,45.3073,45.3073,18800.0
2011-08-29 13:55:00,59.98,60.02,59.94,59.98,8300.0,45.3073,45.3375,45.2771,45.3073,8300.0
2011-08-29 14:00:00,59.99,60.2,59.97,60.2,13500.0,45.3149,45.4735,45.2998,45.4735,13500.0
2011-08-29 14:05:00,60.2,60.31,60.18,60.3,15400.0,45.4735,45.5566,45.4584,45.549,15400.0
2011-08-29 14:10:00,60.3,60.36,60.28,60.31,18600.0,45.549,45.5944,45.5339,45.5566,18600.0
2011-08-29 14:15:00,60.32,60.35,60.14,60.15,23700.0,45.5641,45.5868,45.4282,45.4357,23700.0
2011-08-29 14:20:00,60.16,60.19,60.14,60.15,16000.0,45.4433,45.466,45.4282,45.4357,16000.0
2011-08-29 14:25:00,60.16,60.18,60.08,60.11,28300.0,45.4433,45.4584,45.3829,45.4055,28300.0
2011-08-29 14:30:00,60.11,60.14,60.07,60.11,40400.0,45.4055,45.4282,45.3753,45.4055,40400.0
2011-08-29 14:35:00,60.13,60.17,60.1,60.15,32500.0,45.4206,45.4508,45.398,45.4357,32500.0
2011-08-29 14:40:00,60.15,60.16,60.09,60.09,26300.0,45.4357,45.4433,45.3904,45.3904,26300.0
2011-08-29 14:45:00,60.09,60.1,60.03,60.05,28900.0,45.3904,45.398,45.3451,45.3602,28900.0
2011-08-29 14:50:00,60.05,60.06,59.98,59.99,25900.0,45.3602,45.3678,45.3073,45.3149,25900.0
2011-08-29 14:55:00,59.98,60.04,59.96,60.02,21900.0,45.3073,45.3526,45.2922,45.3375,21900.0
2011-08-29 15:00:00,60.03,60.08,59.99,60.02,35500.0,45.3451,45.3829,45.3149,45.3375,35500.0
2011-08-29 15:05:00,60.01,60.11,59.99,60.07,99200.0,45.33,45.4055,45.3149,45.3753,99200.0
2011-08-29 15:10:00,60.07,60.11,59.77,60.08,58500.0,45.3753,45.4055,45.1487,45.3829,58500.0
2011-08-29 15:15:00,60.1,60.22,60.07,60.22,18900.0,45.398,45.4886,45.3753,45.4886,18900.0
2011-08-29 15:20:00,60.22,60.46,60.22,60.34,35600.0,45.4886,45.6699,45.4886,45.5793,35600.0
2011-08-29 15:25:00,60.34,60.34,60.26,60.32,25900.0,45.5793,45.5793,45.5188,45.5641,25900.0
2011-08-29 15:30:00,60.31,60.4,60.31,60.36,27000.0,45.5566,45.6246,45.5566,45.5944,27000.0
2011-08-29 15:35:00,60.37,60.37,60.23,60.34,40300.0,45.6019,45.6019,45.4962,45.5793,40300.0
2011-08-29 15:40:00,60.34,60.44,60.34,60.44,40600.0,45.5793,45.6548,45.5793,45.6548,40600.0
2011-08-29 15:45:00,60.44,60.5,60.37,60.41,44500.0,45.6548,45.7001,45.6019,45.6321,44500.0
2011-08-29 15:50:00,60.4,60.46,60.34,60.45,48700.0,45.6246,45.6699,45.5793,45.6623,48700.0
2011-08-29 15:55:00,60.42,60.55,60.41,60.5,76300.0,45.6397,45.7379,45.6321,45.7001,76300.0
2011-08-30 09:30:00,60.07,60.55,60.07,60.22,18000.0,45.3753,45.7379,45.3753,45.4886,18000.0
2011-08-30 09:35:00,60.17,60.3,60.08,60.1,9600.0,45.4508,45.549,45.3829,45.398,9600.0
2011-08-30 09:40:00,60.17,60.56,60.08,60.55,7100.0,45.4508,45.7454,45.3829,45.7379,7100.0
2011-08-30 09:45:00,60.56,60.79,60.55,60.65,6700.0,45.7454,45.9192,45.7379,45.8134,6700.0
2011-08-30 09:50:00,60.63,60.63,60.28,60.36,5500.0,45.7983,45.7983,45.5339,45.5944,5500.0
2011-08-30 09:55:00,60.4,60.91,60.36,60.61,37100.0,45.6246,46.0098,45.5944,45.7832,37100.0
2011-08-30 10:00:00,60.62,60.67,59.89,59.89,17200.0,45.7908,45.8285,45.2393,45.2393,17200.0
2011-08-30 10:05:00,59.83,60.16,59.68,60.16,10700.0,45.194,45.4433,45.0807,45.4433,10700.0
2011-08-30 10:10:00,60.1,60.27,59.97,60.27,8200.0,45.398,45.5264,45.2998,45.5264,8200.0
2011-08-30 10:15:00,60.26,60.36,60.14,60.22,19600.0,45.5188,45.5944,45.4282,45.4886,19600.0
2011-08-30 10:20:00,60.21,60.31,60.14,60.29,16300.0,45.4811,45.5566,45.4282,45.5415,16300.0
2011-08-30 10:25:00,60.29,60.73,60.27,60.7,15900.0,45.5415,45.8739,45.5264,45.8512,15900.0
2011-08-30 10:30:00,60.7,61.08,60.66,61.03,18200.0,45.8512,46.1382,45.821,46.1005,18200.0
2011-08-30 10:35:00,61.06,61.08,60.93,61.03,14300.0,46.1231,46.1382,46.0249,46.1005,14300.0
2011-08-30 10:40:00,61.02,61.05,60.88,60.95,20300.0,46.0929,46.1156,45.9872,46.04,20300.0
2011-08-30 10:45:00,60.97,61.13,60.73,60.8,26100.0,46.0551,46.176,45.8739,45.9267,26100.0
2011-08-30 10:50:00,60.82,61.0,60.81,60.99,10600.0,45.9418,46.0778,45.9343,46.0703,10600.0
2011-08-30 10:55:00,61.0,61.22,60.98,61.12,27700.0,46.0778,46.244,46.0627,46.1684,27700.0
2011-08-30 11:00:00,61.11,61.34,61.08,61.28,27200.0,46.1609,46.3346,46.1382,46.2893,27200.0
2011-08-30 11:05:00,61.31,61.46,61.28,61.45,5200.0,46.312,46.4253,46.2893,46.4177,5200.0
2011-08-30 11:10:00,61.43,61.52,61.37,61.49,13100.0,46.4026,46.4706,46.3573,46.4479,13100.0
2011-08-30 11:15:00,61.45,61.54,61.42,61.49,37700.0,46.4177,46.4857,46.3951,46.4479,37700.0
2011-08-30 11:20:00,61.52,61.64,61.47,61.63,6100.0,46.4706,46.5612,46.4328,46.5537,6100.0
2011-08-30 11:25:00,61.61,61.82,61.53,61.75,12500.0,46.5386,46.6972,46.4782,46.6443,12500.0
2011-08-30 11:30:00,61.75,61.85,61.61,61.85,22200.0,46.6443,46.7199,46.5386,46.7199,22200.0
2011-08-30 11:35:00,61.85,62.07,61.81,62.05,8300.0,46.7199,46.8861,46.6897,46.8709,8300.0
2011-08-30 11:40:00,62.03,62.2,62.03,62.15,6200.0,46.8558,46.9843,46.8558,46.9465,6200.0
2011-08-30 11:45:00,62.08,62.08,61.87,61.94,8500.0,46.8936,46.8936,46.735,46.7879,8500.0
2011-08-30 11:50:00,61.95,61.98,61.9,61.96,9300.0,46.7954,46.8181,46.7576,46.803,9300.0
2011-08-30 11:55:00,61.97,62.09,61.92,62.07,12800.0,46.8105,46.9012,46.7727,46.8861,12800.0
2011-08-30 12:00:00,62.05,62.05,61.86,61.87,21300.0,46.8709,46.8709,46.7274,46.735,21300.0
2011-08-30 12:05:00,61.88,61.89,61.81,61.83,10200.0,46.7425,46.7501,46.6897,46.7048,10200.0
2011-08-30 12:10:00,61.78,61.79,61.67,61.69,6800.0,46.667,46.6745,46.5839,46.599,6800.0
2011-08-30 12:15:00,61.71,61.71,61.53,61.64,18000.0,46.6141,46.6141,46.4782,46.5612,18000.0
2011-08-30 12:20:00,61.66,61.77,61.66,61.77,8700.0,46.5764,46.6594,46.5764,46.6594,8700.0
2011-08-30 12:25:00,61.81,61.81,61.7,61.74,29200.0,46.6897,46.6897,46.6066,46.6368,29200.0
2011-08-30 12:30:00,61.75,61.79,61.71,61.73,28300.0,46.6443,46.6745,46.6141,46.6292,28300.0
2011-08-30 12:35:00,61.71,61.76,61.66,61.68,23000.0,46.6141,46.6519,46.5764,46.5915,23000.0
2011-08-30 12:40:00,61.65,61.66,61.36,61.39,25500.0,46.5688,46.5764,46.3497,46.3724,25500.0
2011-08-30 12:45:00,61.4,61.47,61.32,61.32,37700.0,46.38,46.4328,46.3195,46.3195,37700.0
2011-08-30 12:50:00,61.34,61.37,61.22,61.22,4200.0,46.3346,46.3573,46.244,46.244,4200.0
2011-08-30 12:55:00,61.22,61.22,61.07,61.2,5500.0,46.244,46.244,46.1307,46.2289,5500.0
2011-08-30 13:00:00,61.23,61.25,61.13,61.13,26500.0,46.2515,46.2666,46.176,46.176,26500.0
2011-08-30 13:05:00,61.15,61.3,61.12,61.29,20700.0,46.1911,46.3044,46.1684,46.2969,20700.0
2011-08-30 13:10:00,61.29,61.43,61.27,61.38,12800.0,46.2969,46.4026,46.2818,46.3648,12800.0
2011-08-30 13:15:00,61.37,61.41,61.28,61.4,12900.0,46.3573,46.3875,46.2893,46.38,12900.0
2011-08-30 13:20:00,61.42,61.51,61.39,61.48,4000.0,46.3951,46.463,46.3724,46.4404,4000.0
2011-08-30 13:25:00,61.48,61.56,61.45,61.5,49400.0,46.4404,46.5008,46.4177,46.4555,49400.0
2011-08-30 13:30:00,61.52,61.52,61.11,61.12,26900.0,46.4706,46.4706,46.1609,46.1684,26900.0
2011-08-30 13:35:00,61.11,61.11,61.0,61.01,7400.0,46.1609,46.1609,46.0778,46.0854,7400.0
2011-08-30 13:40:00,61.02,61.21,61.01,61.21,14900.0,46.0929,46.2364,46.0854,46.2364,14900.0
2011-08-30 13:45:00,61.19,61.43,61.18,61.35,38200.0,46.2213,46.4026,46.2138,46.3422,38200.0
2011-08-30 13:50:00,61.36,61.36,61.07,61.2,20700.0,46.3497,46.3497,46.1307,46.2289,20700.0
2011-08-30 13:55:00,61.23,61.32,61.23,61.3,8500.0,46.2515,46.3195,46.2515,46.3044,8500.0
2011-08-30 14:00:00,61.3,61.57,61.3,61.39,68000.0,46.3044,46.5084,46.3044,46.3724,68000.0
2011-08-30 14:05:00,61.36,61.47,61.26,61.45,9900.0,46.3497,46.4328,46.2742,46.4177,9900.0
2011-08-30 14:10:00,61.49,61.87,61.41,61.85,16700.0,46.4479,46.735,46.3875,46.7199,16700.0
2011-08-30 14:15:00,61.84,62.04,61.75,62.0,39100.0,46.7123,46.8634,46.6443,46.8332,39100.0
2011-08-30 14:20:00,62.0,62.08,61.96,62.05,19700.0,46.8332,46.8936,46.803,46.8709,19700.0
2011-08-30 14:25:00,62.03,62.23,62.0,62.2,10400.0,46.8558,47.0069,46.8332,46.9843,10400.0
2011-08-30 14:30:00,62.21,62.26,62.13,62.23,21600.0,46.9918,47.0296,46.9314,47.0069,21600.0
2011-08-30 14:35:00,62.25,62.3,62.21,62.3,14400.0,47.022,47.0598,46.9918,47.0598,14400.0
2011-08-30 14:40:00,62.29,62.4,62.26,62.39,23200.0,47.0522,47.1353,47.0296,47.1278,23200.0
2011-08-30 14:45:00,62.36,62.41,62.29,62.33,28300.0,47.1051,47.1429,47.0522,47.0825,28300.0
2011-08-30 14:50:00,62.32,62.42,62.07,62.13,12300.0,47.0749,47.1504,46.8861,46.9314,12300.0
2011-08-30 14:55:00,62.1,62.34,62.09,62.33,12500.0,46.9087,47.09,46.9012,47.0825,12500.0
2011-08-30 15:00:00,62.33,62.33,62.11,62.18,15000.0,47.0825,47.0825,46.9163,46.9691,15000.0
2011-08-30 15:05:00,62.16,62.23,62.11,62.2,14200.0,46.954,47.0069,46.9163,46.9843,14200.0
2011-08-30 15:10:00,62.18,62.18,62.04,62.1,8700.0,46.9691,46.9691,46.8634,46.9087,8700.0
2011-08-30 15:15:00,62.09,62.14,62.0,62.11,12300.0,46.9012,46.9389,46.8332,46.9163,12300.0
2011-08-30 15:20:00,62.11,62.11,62.01,62.09,8000.0,46.9163,46.9163,46.8407,46.9012,8000.0
2011-08-30 15:25:00,62.09,62.21,62.05,62.2,14200.0,46.9012,46.9918,46.8709,46.9843,14200.0
2011-08-30 15:30:00,62.18,62.47,62.17,62.47,12700.0,46.9691,47.1882,46.9616,47.1882,12700.0
2011-08-30 15:35:00,62.48,62.57,62.48,62.57,22000.0,47.1958,47.2637,47.1958,47.2637,22000.0
2011-08-30 15:40:00,62.55,62.78,62.51,62.77,29300.0,47.2486,47.4224,47.2184,47.4148,29300.0
2011-08-30 15:45:00,62.74,62.77,62.63,62.74,43800.0,47.3922,47.4148,47.3091,47.3922,43800.0
2011-08-30 15:50:00,62.74,62.75,62.48,62.57,36800.0,47.3922,47.3997,47.1958,47.2637,36800.0
2011-08-30 15:55:00,62.53,62.56,62.31,62.31,103200.0,47.2335,47.2562,47.0673,47.0673,103200.0
2011-08-31 09:30:00,62.93,63.45,62.91,63.26,24900.0,47.5357,47.9285,47.5206,47.7849,24900.0
2011-08-31 09:35:00,63.21,63.43,62.94,63.11,32400.0,47.7472,47.9134,47.5432,47.6716,32400.0
2011-08-31 09:40:00,63.06,63.49,62.86,63.4,39400.0,47.6339,47.9587,47.4828,47.8907,39400.0
2011-08-31 09:45:00,63.4,63.45,63.1,63.44,21900.0,47.8907,47.9285,47.6641,47.9209,21900.0
2011-08-31 09:50:00,63.4,63.78,63.32,63.7,49600.0,47.8907,48.1777,47.8303,48.1173,49600.0
2011-08-31 09:55:00,63.71,63.85,63.67,63.81,39500.0,48.1249,48.2306,48.0947,48.2004,39500.0
2011-08-31 10:00:00,63.85,64.25,63.85,64.16,76600.0,48.2306,48.5328,48.2306,48.4648,76600.0
2011-08-31 10:05:00,64.15,64.3,64.15,64.19,34200.0,48.4572,48.5705,48.4572,48.4874,34200.0
2011-08-31 10:10:00,64.15,64.56,64.13,64.54,40600.0,48.4572,48.7669,48.4421,48.7518,40600.0
2011-08-31 10:15:00,64.54,64.7,64.51,64.57,28100.0,48.7518,48.8727,48.7292,48.7745,28100.0
2011-08-31 10:20:00,64.58,64.58,64.35,64.45,18200.0,48.782,48.782,48.6083,48.6838,18200.0
2011-08-31 10:25:00,64.44,64.53,64.32,64.43,39800.0,48.6763,48.7443,48.5856,48.6687,39800.0
2011-08-31 10:30:00,64.44,64.58,64.42,64.44,50900.0,48.6763,48.782,48.6612,48.6763,50900.0
2011-08-31 10:35:00,64.46,64.55,64.43,64.48,32900.0,48.6914,48.7594,48.6687,48.7065,32900.0
2011-08-31 10:40:00,64.48,64.48,64.41,64.42,31000.0,48.7065,48.7065,48.6536,48.6612,31000.0
2011-08-31 10:45:00,64.42,64.53,64.42,64.5,49600.0,48.6612,48.7443,48.6612,48.7216,49600.0
2011-08-31 10:50:00,64.49,64.75,64.46,64.68,37400.0,48.7141,48.9105,48.6914,48.8576,37400.0
2011-08-31 10:55:00,64.68,64.78,64.6,64.6,43900.0,48.8576,48.9331,48.7971,48.7971,43900.0
2011-08-31 11:00:00,64.64,64.64,64.41,64.43,51400.0,48.8274,48.8274,48.6536,48.6687,51400.0
2011-08-31 11:05:00,64.42,64.44,64.26,64.28,30000.0,48.6612,48.6763,48.5403,48.5554,30000.0
2011-08-31 11:10:00,64.28,64.54,64.27,64.45,27300.0,48.5554,48.7518,48.5479,48.6838,27300.0
2011-08-31 11:15:00,64.45,64.45,64.21,64.25,44900.0,48.6838,48.6838,48.5026,48.5328,44900.0
2011-08-31 11:20:00,64.27,64.37,64.16,64.34,45400.0,48.5479,48.6234,48.4648,48.6008,45400.0
2011-08-31 11:25:00,64.34,64.47,64.29,64.36,26600.0,48.6008,48.699,48.563,48.6159,26600.0
2011-08-31 11:30:00,64.41,64.45,64.29,64.35,23400.0,48.6536,48.6838,48.563,48.6083,23400.0
2011-08-31 11:35:00,64.38,64.59,64.36,64.38,16200.0,48.631,48.7896,48.6159,48.631,16200.0
2011-08-31 11:40:00,64.38,64.52,64.38,64.44,10700.0,48.631,48.7367,48.631,48.6763,10700.0
2011-08-31 11:45:00,64.43,64.43,64.19,64.19,21300.0,48.6687,48.6687,48.4874,48.4874,21300.0
2011-08-31 11:50:00,64.23,64.26,64.13,64.18,17900.0,48.5177,48.5403,48.4421,48.4799,17900.0
2011-08-31 11:55:00,64.18,64.19,63.92,64.0,35400.0,48.4799,48.4874,48.2835,48.3439,35400.0
2011-08-31 12:00:00,64.0,64.14,63.95,64.01,43900.0,48.3439,48.4497,48.3062,48.3515,43900.0
2011-08-31 12:05:00,64.03,64.14,64.0,64.05,13100.0,48.3666,48.4497,48.3439,48.3817,13100.0
2011-08-31 12:10:00,64.02,64.17,64.01,64.14,17700.0,48.359,48.4723,48.3515,48.4497,17700.0
2011-08-31 12:15:00,64.14,64.17,64.03,64.1,13300.0,48.4497,48.4723,48.3666,48.4195,13300.0
2011-08-31 12:20:00,64.09,64.2,64.0,64.14,32700.0,48.4119,48.495,48.3439,48.4497,32700.0
2011-08-31 12:25:00,64.15,64.18,64.04,64.1,23800.0,48.4572,48.4799,48.3741,48.4195,23800.0
2011-08-31 12:30:00,64.08,64.23,64.08,64.16,19400.0,48.4044,48.5177,48.4044,48.4648,19400.0
2011-08-31 12:35:00,64.14,64.23,64.07,64.21,10000.0,48.4497,48.5177,48.3968,48.5026,10000.0
2011-08-31 12:40:00,64.2,64.27,64.12,64.2,17600.0,48.495,48.5479,48.4346,48.495,17600.0
2011-08-31 12:45:00,64.2,64.3,64.15,64.19,18200.0,48.495,48.5705,48.4572,48.4874,18200.0
2011-08-31 12:50:00,64.2,64.41,64.19,64.37,10600.0,48.495,48.6536,48.4874,48.6234,10600.0
2011-08-31 12:55:00,64.35,64.39,64.28,64.38,4700.0,48.6083,48.6385,48.5554,48.631,4700.0
2011-08-31 13:00:00,64.41,64.49,64.35,64.43,69600.0,48.6536,48.7141,48.6083,48.6687,69600.0
2011-08-31 13:05:00,64.39,64.39,64.18,64.2,18100.0,48.6385,48.6385,48.4799,48.495,18100.0
2011-08-31 13:10:00,64.21,64.33,64.19,64.28,12500.0,48.5026,48.5932,48.4874,48.5554,12500.0
2011-08-31 13:15:00,64.3,64.32,64.18,64.31,35100.0,48.5705,48.5856,48.4799,48.5781,35100.0
2011-08-31 13:20:00,64.27,64.27,64.23,64.24,14600.0,48.5479,48.5479,48.5177,48.5252,14600.0
2011-08-31 13:25:00,64.25,64.28,64.21,64.25,15900.0,48.5328,48.5554,48.5026,48.5328,15900.0
2011-08-31 13:30:00,64.27,64.34,64.21,64.26,29000.0,48.5479,48.6008,48.5026,48.5403,29000.0
2011-08-31 13:35:00,64.25,64.37,64.25,64.31,14700.0,48.5328,48.6234,48.5328,48.5781,14700.0
2011-08-31 13:40:00,64.29,64.42,64.24,64.3,21000.0,48.563,48.6612,48.5252,48.5705,21000.0
2011-08-31 13:45:00,64.29,64.3,64.24,64.27,36700.0,48.563,48.5705,48.5252,48.5479,36700.0
2011-08-31 13:50:00,64.26,64.28,64.24,64.25,27800.0,48.5403,48.5554,48.5252,48.5328,27800.0
2011-08-31 13:55:00,64.25,64.27,64.2,64.24,55000.0,48.5328,48.5479,48.495,48.5252,55000.0
2011-08-31 14:00:00,64.23,64.28,64.13,64.26,92700.0,48.5177,48.5554,48.4421,48.5403,92700.0
2011-08-31 14:05:00,64.23,64.23,64.06,64.1,84200.0,48.5177,48.5177,48.3892,48.4195,84200.0
2011-08-31 14:10:00,64.11,64.21,64.08,64.1,85100.0,48.427,48.5026,48.4044,48.4195,85100.0
2011-08-31 14:15:00,64.1,64.21,64.09,64.15,85600.0,48.4195,48.5026,48.4119,48.4572,85600.0
2011-08-31 14:20:00,64.15,64.2,64.11,64.2,67500.0,48.4572,48.495,48.427,48.495,67500.0
2011-08-31 14:25:00,64.21,64.22,64.12,64.14,20700.0,48.5026,48.5101,48.4346,48.4497,20700.0
2011-08-31 14:30:00,64.14,64.18,64.11,64.14,76800.0,48.4497,48.4799,48.427,48.4497,76800.0
2011-08-31 14:35:00,64.14,64.22,64.11,64.15,68800.0,48.4497,48.5101,48.427,48.4572,68800.0
2011-08-31 14:40:00,64.15,64.17,64.05,64.09,110700.0,48.4572,48.4723,48.3817,48.4119,110700.0
2011-08-31 14:45:00,64.1,64.12,63.91,64.0,63300.0,48.4195,48.4346,48.2759,48.3439,63300.0
2011-08-31 14:50:00,63.98,64.01,63.84,63.89,65900.0,48.3288,48.3515,48.2231,48.2608,65900.0
2011-08-31 14:55:00,63.89,63.93,63.83,63.9,38500.0,48.2608,48.291,48.2155,48.2684,38500.0
2011-08-31 15:00:00,63.89,64.05,63.86,64.01,47900.0,48.2608,48.3817,48.2382,48.3515,47900.0
2011-08-31 15:05:00,64.01,64.17,64.0,64.05,27900.0,48.3515,48.4723,48.3439,48.3817,27900.0
2011-08-31 15:10:00,64.03,64.04,63.86,63.91,72900.0,48.3666,48.3741,48.2382,48.2759,72900.0
2011-08-31 15:15:00,63.89,63.89,63.67,63.74,32700.0,48.2608,48.2608,48.0947,48.1475,32700.0
2011-08-31 15:20:00,63.75,63.95,63.73,63.9,35700.0,48.1551,48.3062,48.14,48.2684,35700.0
2011-08-31 15:25:00,63.89,63.91,63.73,63.9,44300.0,48.2608,48.2759,48.14,48.2684,44300.0
2011-08-31 15:30:00,63.9,64.06,63.87,63.87,43500.0,48.2684,48.3892,48.2457,48.2457,43500.0
2011-08-31 15:35:00,63.86,64.14,63.85,64.0,38300.0,48.2382,48.4497,48.2306,48.3439,38300.0
2011-08-31 15:40:00,64.01,64.19,63.98,64.18,49200.0,48.3515,48.4874,48.3288,48.4799,49200.0
2011-08-31 15:45:00,64.19,64.27,64.07,64.18,81300.0,48.4874,48.5479,48.3968,48.4799,81300.0
2011-08-31 15:50:00,64.2,64.25,64.07,64.11,69400.0,48.495,48.5328,48.3968,48.427,69400.0
2011-08-31 15:55:00,64.14,64.23,63.97,64.12,153900.0,48.4497,48.5177,48.3213,48.4346,153900.0
2011-09-01 09:30:00,63.91,64.05,63.33,63.35,43900.0,48.2759,48.3817,47.8378,47.8529,43900.0
2011-09-01 09:35:00,63.36,63.78,63.34,63.57,32900.0,47.8605,48.1777,47.8454,48.0191,32900.0
2011-09-01 09:40:00,63.48,63.56,63.32,63.39,18800.0,47.9511,48.0116,47.8303,47.8831,18800.0
2011-09-01 09:45:00,63.36,63.5,63.26,63.37,32100.0,47.8605,47.9662,47.7849,47.868,32100.0
2011-09-01 09:50:00,63.35,63.46,63.27,63.38,25500.0,47.8529,47.936,47.7925,47.8756,25500.0
2011-09-01 09:55:00,63.34,63.55,63.34,63.52,14400.0,47.8454,48.004,47.8454,47.9813,14400.0
2011-09-01 10:00:00,63.47,64.72,63.39,64.51,53500.0,47.9436,48.8878,47.8831,48.7292,53500.0
2011-09-01 10:05:00,64.48,64.83,64.35,64.83,62400.0,48.7065,48.9709,48.6083,48.9709,62400.0
2011-09-01 10:10:00,64.8,64.91,64.38,64.42,64100.0,48.9482,49.0313,48.631,48.6612,64100.0
2011-09-01 10:15:00,64.32,64.35,64.12,64.35,15900.0,48.5856,48.6083,48.4346,48.6083,15900.0
2011-09-01 10:20:00,64.34,64.43,64.19,64.32,12700.0,48.6008,48.6687,48.4874,48.5856,12700.0
2011-09-01 10:25:00,64.33,64.37,64.2,64.23,77200.0,48.5932,48.6234,48.495,48.5177,77200.0
2011-09-01 10:30:00,64.23,64.3,63.99,64.04,30600.0,48.5177,48.5705,48.3364,48.3741,30600.0
2011-09-01 10:35:00,64.01,64.1,63.87,64.02,24700.0,48.3515,48.4195,48.2457,48.359,24700.0
2011-09-01 10:40:00,63.99,64.14,63.83,63.98,37500.0,48.3364,48.4497,48.2155,48.3288,37500.0
2011-09-01 10:45:00,64.0,64.08,63.83,63.9,23300.0,48.3439,48.4044,48.2155,48.2684,23300.0
2011-09-01 10:50:00,63.9,64.19,63.86,64.09,18900.0,48.2684,48.4874,48.2382,48.4119,18900.0
2011-09-01 10:55:00,64.11,64.13,63.87,63.93,13400.0,48.427,48.4421,48.2457,48.291,13400.0
2011-09-01 11:00:00,63.96,63.97,63.8,63.97,27300.0,48.3137,48.3213,48.1929,48.3213,27300.0
2011-09-01 11:05:00,64.0,64.0,63.55,63.55,41100.0,48.3439,48.3439,48.004,48.004,41100.0
2011-09-01 11:10:00,63.56,63.56,63.35,63.43,21000.0,48.0116,48.0116,47.8529,47.9134,21000.0
2011-09-01 11:15:00,63.4,63.73,63.38,63.7,14500.0,47.8907,48.14,47.8756,48.1173,14500.0
2011-09-01 11:20:00,63.7,63.78,63.59,63.68,17900.0,48.1173,48.1777,48.0342,48.1022,17900.0
2011-09-01 11:25:00,63.65,63.7,63.39,63.66,52100.0,48.0795,48.1173,47.8831,48.0871,52100.0
2011-09-01 11:30:00,63.64,63.77,63.6,63.76,21700.0,48.072,48.1702,48.0418,48.1626,21700.0
2011-09-01 11:35:00,63.73,63.73,63.63,63.67,20800.0,48.14,48.14,48.0644,48.0947,20800.0
2011-09-01 11:40:00,63.7,63.76,63.5,63.64,30600.0,48.1173,48.1626,47.9662,48.072,30600.0
2011-09-01 11:45:00,63.65,63.85,63.63,63.85,20100.0,48.0795,48.2306,48.0644,48.2306,20100.0
2011-09-01 11:50:00,63.88,63.92,63.66,63.85,21900.0,48.2533,48.2835,48.0871,48.2306,21900.0
2011-09-01 11:55:00,63.84,63.93,63.78,63.88,16900.0,48.2231,48.291,48.1777,48.2533,16900.0
2011-09-01 12:00:00,63.85,63.85,63.69,63.76,19200.0,48.2306,48.2306,48.1098,48.1626,19200.0
2011-09-01 12:05:00,63.75,63.8,63.66,63.76,26500.0,48.1551,48.1929,48.0871,48.1626,26500.0
2011-09-01 12:10:00,63.74,63.74,63.62,63.67,13900.0,48.1475,48.1475,48.0569,48.0947,13900.0
2011-09-01 12:15:00,63.65,63.7,63.54,63.7,14600.0,48.0795,48.1173,47.9965,48.1173,14600.0
2011-09-01 12:20:00,63.72,63.83,63.65,63.82,10700.0,48.1324,48.2155,48.0795,48.208,10700.0
2011-09-01 12:25:00,63.82,63.85,63.67,63.85,19700.0,48.208,48.2306,48.0947,48.2306,19700.0
2011-09-01 12:30:00,63.86,63.9,63.75,63.8,22100.0,48.2382,48.2684,48.1551,48.1929,22100.0
2011-09-01 12:35:00,63.8,63.83,63.66,63.66,18400.0,48.1929,48.2155,48.0871,48.0871,18400.0
2011-09-01 12:40:00,63.67,63.78,63.67,63.7,18300.0,48.0947,48.1777,48.0947,48.1173,18300.0
2011-09-01 12:45:00,63.7,63.78,63.66,63.67,32400.0,48.1173,48.1777,48.0871,48.0947,32400.0
2011-09-01 12:50:00,63.66,63.81,63.56,63.6,60900.0,48.0871,48.2004,48.0116,48.0418,60900.0
2011-09-01 12:55:00,63.56,63.67,63.53,63.56,26900.0,48.0116,48.0947,47.9889,48.0116,26900.0
2011-09-01 13:00:00,63.55,63.64,63.5,63.6,25800.0,48.004,48.072,47.9662,48.0418,25800.0
2011-09-01 13:05:00,63.6,63.61,63.48,63.54,43500.0,48.0418,48.0493,47.9511,47.9965,43500.0
2011-09-01 13:10:00,63.52,63.68,63.51,63.68,17700.0,47.9813,48.1022,47.9738,48.1022,17700.0
2011-09-01 13:15:00,63.66,63.72,63.57,63.61,14000.0,48.0871,48.1324,48.0191,48.0493,14000.0
2011-09-01 13:20:00,63.63,63.68,63.38,63.38,20300.0,48.0644,48.1022,47.8756,47.8756,20300.0
2011-09-01 13:25:00,63.37,63.63,63.37,63.6,21900.0,47.868,48.0644,47.868,48.0418,21900.0
2011-09-01 13:30:00,63.57,63.58,63.39,63.53,40500.0,48.0191,48.0267,47.8831,47.9889,40500.0
2011-09-01 13:35:00,63.57,63.57,63.22,63.28,12000.0,48.0191,48.0191,47.7547,47.8001,12000.0
2011-09-01 13:40:00,63.25,63.25,63.0,63.16,29200.0,47.7774,47.7774,47.5886,47.7094,29200.0
2011-09-01 13:45:00,63.1,63.21,63.04,63.18,15200.0,47.6641,47.7472,47.6188,47.7245,15200.0
2011-09-01 13:50:00,63.15,63.17,62.92,62.92,18000.0,47.7019,47.717,47.5281,47.5281,18000.0
2011-09-01 13:55:00,62.95,63.04,62.85,62.87,55100.0,47.5508,47.6188,47.4752,47.4904,55100.0
2011-09-01 14:00:00,62.86,62.94,62.61,62.65,40200.0,47.4828,47.5432,47.294,47.3242,40200.0
2011-09-01 14:05:00,62.65,62.72,62.54,62.59,22800.0,47.3242,47.377,47.2411,47.2788,22800.0
2011-09-01 14:10:00,62.57,62.72,62.57,62.7,16900.0,47.2637,47.377,47.2637,47.3619,16900.0
2011-09-01 14:15:00,62.7,62.73,62.53,62.54,20200.0,47.3619,47.3846,47.2335,47.2411,20200.0
2011-09-01 14:20:00,62.55,62.62,62.43,62.51,17300.0,47.2486,47.3015,47.158,47.2184,17300.0
2011-09-01 14:25:00,62.52,62.54,62.41,62.51,17700.0,47.226,47.2411,47.1429,47.2184,17700.0
2011-09-01 14:30:00,62.52,62.7,62.51,62.63,38500.0,47.226,47.3619,47.2184,47.3091,38500.0
2011-09-01 14:35:00,62.62,62.75,62.6,62.75,13900.0,47.3015,47.3997,47.2864,47.3997,13900.0
2011-09-01 14:40:00,62.76,62.82,62.73,62.75,14200.0,47.4073,47.4526,47.3846,47.3997,14200.0
2011-09-01 14:45:00,62.77,62.79,62.62,62.74,17200.0,47.4148,47.4299,47.3015,47.3922,17200.0
2011-09-01 14:50:00,62.77,62.77,62.57,62.7,14200.0,47.4148,47.4148,47.2637,47.3619,14200.0
2011-09-01 14:55:00,62.7,62.71,62.53,62.57,12100.0,47.3619,47.3695,47.2335,47.2637,12100.0
2011-09-01 15:00:00,62.57,62.58,62.42,62.46,14900.0,47.2637,47.2713,47.1504,47.1806,14900.0
2011-09-01 15:05:00,62.43,62.52,62.31,62.35,20100.0,47.158,47.226,47.0673,47.0976,20100.0
2011-09-01 15:10:00,62.38,62.53,62.36,62.49,14800.0,47.1202,47.2335,47.1051,47.2033,14800.0
2011-09-01 15:15:00,62.5,62.52,62.4,62.44,16900.0,47.2109,47.226,47.1353,47.1655,16900.0
2011-09-01 15:20:00,62.44,62.6,62.33,62.59,21000.0,47.1655,47.2864,47.0825,47.2788,21000.0
2011-09-01 15:25:00,62.6,62.73,62.5,62.54,20800.0,47.2864,47.3846,47.2109,47.2411,20800.0
2011-09-01 15:30:00,62.54,62.54,62.37,62.37,29500.0,47.2411,47.2411,47.1127,47.1127,29500.0
2011-09-01 15:35:00,62.38,62.5,62.35,62.42,28700.0,47.1202,47.2109,47.0976,47.1504,28700.0
2011-09-01 15:40:00,62.42,62.46,62.31,62.46,26600.0,47.1504,47.1806,47.0673,47.1806,26600.0
2011-09-01 15:45:00,62.47,62.55,62.38,62.54,41200.0,47.1882,47.2486,47.1202,47.2411,41200.0
2011-09-01 15:50:00,62.55,62.57,62.35,62.43,40900.0,47.2486,47.2637,47.0976,47.158,40900.0
2011-09-01 15:55:00,62.44,62.48,62.33,62.39,42800.0,47.1655,47.1958,47.0825,47.1278,42800.0
2011-09-02 09:30:00,60.51,60.64,60.16,60.3,26000.0,45.7077,45.8059,45.4433,45.549,26000.0
2011-09-02 09:35:00,60.3,60.55,59.88,60.11,36100.0,45.549,45.7379,45.2318,45.4055,36100.0
2011-09-02 09:40:00,60.08,60.18,59.69,60.15,27000.0,45.3829,45.4584,45.0883,45.4357,27000.0
2011-09-02 09:45:00,60.11,60.8,60.0,60.76,25600.0,45.4055,45.9267,45.3224,45.8965,25600.0
2011-09-02 09:50:00,60.8,60.96,60.6,60.62,19100.0,45.9267,46.0476,45.7757,45.7908,19100.0
2011-09-02 09:55:00,60.59,60.68,60.47,60.63,16300.0,45.7681,45.8361,45.6775,45.7983,16300.0
2011-09-02 10:00:00,60.66,60.86,60.57,60.59,27200.0,45.821,45.9721,45.753,45.7681,27200.0
2011-09-02 10:05:00,60.56,60.82,60.41,60.79,33400.0,45.7454,45.9418,45.6321,45.9192,33400.0
2011-09-02 10:10:00,60.8,60.89,60.61,60.69,16300.0,45.9267,45.9947,45.7832,45.8436,16300.0
2011-09-02 10:15:00,60.66,60.73,60.49,60.72,17600.0,45.821,45.8739,45.6926,45.8663,17600.0
2011-09-02 10:20:00,60.73,60.74,60.47,60.55,12100.0,45.8739,45.8814,45.6775,45.7379,12100.0
2011-09-02 10:25:00,60.55,60.71,60.52,60.64,7300.0,45.7379,45.8587,45.7152,45.8059,7300.0
2011-09-02 10:30:00,60.61,60.63,60.4,60.49,13900.0,45.7832,45.7983,45.6246,45.6926,13900.0
2011-09-02 10:35:00,60.44,60.51,60.31,60.4,7100.0,45.6548,45.7077,45.5566,45.6246,7100.0
2011-09-02 10:40:00,60.41,60.51,60.22,60.26,24000.0,45.6321,45.7077,45.4886,45.5188,24000.0
2011-09-02 10:45:00,60.21,60.3,60.1,60.3,13900.0,45.4811,45.549,45.398,45.549,13900.0
2011-09-02 10:50:00,60.25,60.33,60.11,60.23,22300.0,45.5113,45.5717,45.4055,45.4962,22300.0
2011-09-02 10:55:00,60.22,60.51,60.19,60.41,27000.0,45.4886,45.7077,45.466,45.6321,27000.0
2011-09-02 11:00:00,60.39,60.45,60.21,60.27,13500.0,45.617,45.6623,45.4811,45.5264,13500.0
2011-09-02 11:05:00,60.28,60.39,60.27,60.33,6700.0,45.5339,45.617,45.5264,45.5717,6700.0
2011-09-02 11:10:00,60.27,60.61,60.27,60.48,11000.0,45.5264,45.7832,45.5264,45.685,11000.0
2011-09-02 11:15:00,60.47,60.48,60.29,60.41,18300.0,45.6775,45.685,45.5415,45.6321,18300.0
2011-09-02 11:20:00,60.41,60.49,60.32,60.34,13800.0,45.6321,45.6926,45.5641,45.5793,13800.0
2011-09-02 11:25:00,60.34,60.41,60.33,60.39,20300.0,45.5793,45.6321,45.5717,45.617,20300.0
2011-09-02 11:30:00,60.38,60.44,60.31,60.36,20500.0,45.6095,45.6548,45.5566,45.5944,20500.0
2011-09-02 11:35:00,60.36,60.57,60.31,60.44,12600.0,45.5944,45.753,45.5566,45.6548,12600.0
2011-09-02 11:40:00,60.51,60.54,60.42,60.42,6100.0,45.7077,45.7303,45.6397,45.6397,6100.0
2011-09-02 11:45:00,60.42,60.42,60.23,60.28,14600.0,45.6397,45.6397,45.4962,45.5339,14600.0
2011-09-02 11:50:00,60.27,60.34,60.19,60.23,7400.0,45.5264,45.5793,45.466,45.4962,7400.0
2011-09-02 11:55:00,60.24,60.24,60.1,60.17,9100.0,45.5037,45.5037,45.398,45.4508,9100.0
2011-09-02 12:00:00,60.23,60.3,60.16,60.22,7100.0,45.4962,45.549,45.4433,45.4886,7100.0
2011-09-02 12:05:00,60.23,60.34,60.17,60.2,8100.0,45.4962,45.5793,45.4508,45.4735,8100.0
2011-09-02 12:10:00,60.21,60.23,60.12,60.23,4900.0,45.4811,45.4962,45.4131,45.4962,4900.0
2011-09-02 12:15:00,60.27,60.27,60.12,60.12,8700.0,45.5264,45.5264,45.4131,45.4131,8700.0
2011-09-02 12:20:00,60.2,60.2,60.02,60.04,42400.0,45.4735,45.4735,45.3375,45.3526,42400.0
2011-09-02 12:25:00,60.01,60.09,60.01,60.04,6100.0,45.33,45.3904,45.33,45.3526,6100.0
2011-09-02 12:30:00,60.04,60.09,60.0,60.05,9100.0,45.3526,45.3904,45.3224,45.3602,9100.0
2011-09-02 12:35:00,60.05,60.07,60.01,60.03,8000.0,45.3602,45.3753,45.33,45.3451,8000.0
2011-09-02 12:40:00,60.04,60.06,60.0,60.03,9000.0,45.3526,45.3678,45.3224,45.3451,9000.0
2011-09-02 12:45:00,60.03,60.05,59.96,60.05,17500.0,45.3451,45.3602,45.2922,45.3602,17500.0
2011-09-02 12:50:00,60.02,60.04,59.94,59.94,61000.0,45.3375,45.3526,45.2771,45.2771,61000.0
2011-09-02 12:55:00,59.94,59.94,59.78,59.81,64300.0,45.2771,45.2771,45.1562,45.1789,64300.0
2011-09-02 13:00:00,59.82,59.84,59.6,59.61,14200.0,45.1865,45.2016,45.0203,45.0278,14200.0
2011-09-02 13:05:00,59.6,59.67,59.53,59.54,12000.0,45.0203,45.0732,44.9674,44.975,12000.0
2011-09-02 13:10:00,59.53,59.6,59.52,59.52,5700.0,44.9674,45.0203,44.9599,44.9599,5700.0
2011-09-02 13:15:00,59.54,59.57,59.32,59.32,17000.0,44.975,44.9976,44.8088,44.8088,17000.0
2011-09-02 13:20:00,59.32,59.42,59.31,59.34,9300.0,44.8088,44.8843,44.8012,44.8239,9300.0
2011-09-02 13:25:00,59.36,59.38,59.31,59.32,9000.0,44.839,44.8541,44.8012,44.8088,9000.0
2011-09-02 13:30:00,59.34,59.46,59.3,59.35,11200.0,44.8239,44.9145,44.7937,44.8314,11200.0
2011-09-02 13:35:00,59.35,59.36,59.23,59.31,8700.0,44.8314,44.839,44.7408,44.8012,8700.0
2011-09-02 13:40:00,59.31,59.35,59.27,59.27,6400.0,44.8012,44.8314,44.771,44.771,6400.0
2011-09-02 13:45:00,59.19,59.27,59.18,59.25,12500.0,44.7106,44.771,44.703,44.7559,12500.0
2011-09-02 13:50:00,59.31,59.35,59.19,59.19,11400.0,44.8012,44.8314,44.7106,44.7106,11400.0
2011-09-02 13:55:00,59.18,59.31,59.18,59.28,15300.0,44.703,44.8012,44.703,44.7786,15300.0
2011-09-02 14:00:00,59.28,59.28,59.14,59.14,22100.0,44.7786,44.7786,44.6728,44.6728,22100.0
2011-09-02 14:05:00,59.14,59.17,59.05,59.06,13500.0,44.6728,44.6955,44.6048,44.6124,13500.0
2011-09-02 14:10:00,59.08,59.12,58.79,58.93,30600.0,44.6275,44.6577,44.4084,44.5142,30600.0
2011-09-02 14:15:00,58.91,58.98,58.85,58.94,12700.0,44.4991,44.5519,44.4538,44.5217,12700.0
2011-09-02 14:20:00,58.93,59.07,58.92,59.07,16900.0,44.5142,44.6199,44.5066,44.6199,16900.0
2011-09-02 14:25:00,59.07,59.09,58.99,58.99,12700.0,44.6199,44.635,44.5595,44.5595,12700.0
2011-09-02 14:30:00,59.0,59.0,58.76,58.87,17700.0,44.5671,44.5671,44.3858,44.4689,17700.0
2011-09-02 14:35:00,58.86,58.96,58.81,58.89,13000.0,44.4613,44.5368,44.4235,44.484,13000.0
2011-09-02 14:40:00,58.89,58.97,58.81,58.91,6700.0,44.484,44.5444,44.4235,44.4991,6700.0
2011-09-02 14:45:00,58.93,59.02,58.8,58.8,8800.0,44.5142,44.5822,44.416,44.416,8800.0
2011-09-02 14:50:00,58.8,59.0,58.77,58.99,10400.0,44.416,44.5671,44.3933,44.5595,10400.0
2011-09-02 14:55:00,59.02,59.02,58.86,58.96,32700.0,44.5822,44.5822,44.4613,44.5368,32700.0
2011-09-02 15:00:00,58.96,59.01,58.86,58.86,20400.0,44.5368,44.5746,44.4613,44.4613,20400.0
2011-09-02 15:05:00,58.87,59.05,58.86,58.97,15500.0,44.4689,44.6048,44.4613,44.5444,15500.0
2011-09-02 15:10:00,58.99,59.09,58.89,59.08,11400.0,44.5595,44.635,44.484,44.6275,11400.0
2011-09-02 15:15:00,59.05,59.07,58.91,59.06,12200.0,44.6048,44.6199,44.4991,44.6124,12200.0
2011-09-02 15:20:00,59.07,59.27,59.07,59.21,18100.0,44.6199,44.771,44.6199,44.7257,18100.0
2011-09-02 15:25:00,59.21,59.27,59.11,59.22,11800.0,44.7257,44.771,44.6501,44.7332,11800.0
2011-09-02 15:30:00,59.23,59.34,59.16,59.33,29100.0,44.7408,44.8239,44.6879,44.8163,29100.0
2011-09-02 15:35:00,59.37,59.49,59.26,59.49,21100.0,44.8465,44.9372,44.7635,44.9372,21100.0
2011-09-02 15:40:00,59.48,59.66,59.42,59.58,25600.0,44.9296,45.0656,44.8843,45.0052,25600.0
2011-09-02 15:45:00,59.58,59.63,59.38,59.41,28200.0,45.0052,45.0429,44.8541,44.8768,28200.0
2011-09-02 15:50:00,59.42,59.5,59.32,59.48,27700.0,44.8843,44.9447,44.8088,44.9296,27700.0
2011-09-02 15:55:00,59.49,59.54,59.24,59.25,46300.0,44.9372,44.975,44.7483,44.7559,46300.0
2011-09-06 09:30:00,57.0,57.36,56.7,56.75,15000.0,43.0563,43.3282,42.8297,42.8675,15000.0
2011-09-06 09:35:00,56.83,56.9,56.6,56.79,16500.0,42.9279,42.9808,42.7542,42.8977,16500.0
2011-09-06 09:40:00,56.88,56.97,56.54,56.89,16500.0,42.9657,43.0336,42.7088,42.9732,16500.0
2011-09-06 09:45:00,56.96,57.11,56.78,57.04,17400.0,43.0261,43.1394,42.8901,43.0865,17400.0
2011-09-06 09:50:00,57.01,57.43,56.95,57.37,18400.0,43.0639,43.3811,43.0185,43.3358,18400.0
2011-09-06 09:55:00,57.35,57.36,57.18,57.33,11300.0,43.3207,43.3282,43.1923,43.3056,11300.0
2011-09-06 10:00:00,57.38,57.63,57.13,57.31,36100.0,43.3434,43.5322,43.1545,43.2905,36100.0
2011-09-06 10:05:00,57.28,57.35,57.03,57.11,23000.0,43.2678,43.3207,43.079,43.1394,23000.0
2011-09-06 10:10:00,57.14,57.3,56.74,56.74,35200.0,43.1621,43.2829,42.8599,42.8599,35200.0
2011-09-06 10:15:00,56.69,56.75,56.56,56.61,16600.0,42.8221,42.8675,42.7239,42.7617,16600.0
2011-09-06 10:20:00,56.58,56.65,56.55,56.57,11200.0,42.7391,42.7919,42.7164,42.7315,11200.0
2011-09-06 10:25:00,56.6,56.69,56.36,56.45,17000.0,42.7542,42.8221,42.5729,42.6409,17000.0
2011-09-06 10:30:00,56.41,56.45,56.14,56.25,23200.0,42.6106,42.6409,42.4067,42.4898,23200.0
2011-09-06 10:35:00,56.31,56.43,56.1,56.17,87700.0,42.5351,42.6257,42.3765,42.4293,87700.0
2011-09-06 10:40:00,56.2,56.3,56.11,56.24,22300.0,42.452,42.5275,42.384,42.4822,22300.0
2011-09-06 10:45:00,56.26,56.28,56.0,56.15,42900.0,42.4973,42.5124,42.3009,42.4142,42900.0
2011-09-06 10:50:00,56.15,56.52,56.12,56.34,28700.0,42.4142,42.6937,42.3916,42.5578,28700.0
2011-09-06 10:55:00,56.41,56.5,56.27,56.36,38600.0,42.6106,42.6786,42.5049,42.5729,38600.0
2011-09-06 11:00:00,56.41,56.62,56.28,56.42,43800.0,42.6106,42.7693,42.5124,42.6182,43800.0
2011-09-06 11:05:00,56.4,56.49,56.17,56.32,38900.0,42.6031,42.6711,42.4293,42.5427,38900.0
2011-09-06 11:10:00,56.35,56.56,56.24,56.56,28300.0,42.5653,42.7239,42.4822,42.7239,28300.0
2011-09-06 11:15:00,56.51,57.0,56.49,56.79,20700.0,42.6862,43.0563,42.6711,42.8977,20700.0
2011-09-06 11:20:00,56.83,56.83,56.51,56.55,51800.0,42.9279,42.9279,42.6862,42.7164,51800.0
2011-09-06 11:25:00,56.59,56.78,56.57,56.68,21900.0,42.7466,42.8901,42.7315,42.8146,21900.0
2011-09-06 11:30:00,56.67,56.95,56.66,56.86,20600.0,42.807,43.0185,42.7995,42.9506,20600.0
2011-09-06 11:35:00,56.85,56.94,56.64,56.65,43700.0,42.943,43.011,42.7844,42.7919,43700.0
2011-09-06 11:40:00,56.64,56.67,56.38,56.42,37000.0,42.7844,42.807,42.588,42.6182,37000.0
2011-09-06 11:45:00,56.42,56.43,56.1,56.11,37100.0,42.6182,42.6257,42.3765,42.384,37100.0
2011-09-06 11:50:00,56.13,56.32,56.13,56.27,25900.0,42.3991,42.5427,42.3991,42.5049,25900.0
2011-09-06 11:55:00,56.26,56.52,56.25,56.41,20100.0,42.4973,42.6937,42.4898,42.6106,20100.0
2011-09-06 12:00:00,56.45,56.57,56.33,56.39,24700.0,42.6409,42.7315,42.5502,42.5955,24700.0
2011-09-06 12:05:00,56.41,56.68,56.37,56.46,23800.0,42.6106,42.8146,42.5804,42.6484,23800.0
2011-09-06 12:10:00,56.46,56.5,56.33,56.5,21800.0,42.6484,42.6786,42.5502,42.6786,21800.0
2011-09-06 12:15:00,56.48,56.67,56.48,56.6,17900.0,42.6635,42.807,42.6635,42.7542,17900.0
2011-09-06 12:20:00,56.61,56.73,56.6,56.67,34700.0,42.7617,42.8524,42.7542,42.807,34700.0
2011-09-06 12:25:00,56.68,56.68,56.52,56.57,13500.0,42.8146,42.8146,42.6937,42.7315,13500.0
2011-09-06 12:30:00,56.55,56.55,56.45,56.48,12400.0,42.7164,42.7164,42.6409,42.6635,12400.0
2011-09-06 12:35:00,56.5,56.5,56.28,56.31,23500.0,42.6786,42.6786,42.5124,42.5351,23500.0
2011-09-06 12:40:00,56.32,56.46,56.31,56.45,7700.0,42.5427,42.6484,42.5351,42.6409,7700.0
2011-09-06 12:45:00,56.44,56.59,56.43,56.55,32200.0,42.6333,42.7466,42.6257,42.7164,32200.0
2011-09-06 12:50:00,56.56,56.67,56.52,56.52,31900.0,42.7239,42.807,42.6937,42.6937,31900.0
2011-09-06 12:55:00,56.52,56.61,56.5,56.61,18400.0,42.6937,42.7617,42.6786,42.7617,18400.0
2011-09-06 13:00:00,56.6,56.64,56.55,56.64,18400.0,42.7542,42.7844,42.7164,42.7844,18400.0
2011-09-06 13:05:00,56.63,56.89,56.63,56.85,22200.0,42.7768,42.9732,42.7768,42.943,22200.0
2011-09-06 13:10:00,56.8,56.96,56.75,56.77,27700.0,42.9052,43.0261,42.8675,42.8826,27700.0
2011-09-06 13:15:00,56.76,56.79,56.68,56.75,13300.0,42.875,42.8977,42.8146,42.8675,13300.0
2011-09-06 13:20:00,56.74,56.87,56.72,56.8,17000.0,42.8599,42.9581,42.8448,42.9052,17000.0
2011-09-06 13:25:00,56.79,56.82,56.74,56.77,13700.0,42.8977,42.9203,42.8599,42.8826,13700.0
2011-09-06 13:30:00,56.78,56.78,56.62,56.69,24300.0,42.8901,42.8901,42.7693,42.8221,24300.0
2011-09-06 13:35:00,56.7,56.94,56.65,56.93,25100.0,42.8297,43.011,42.7919,43.0034,25100.0
2011-09-06 13:40:00,56.93,57.09,56.83,57.04,17700.0,43.0034,43.1243,42.9279,43.0865,17700.0
2011-09-06 13:45:00,57.06,57.24,57.0,57.22,20500.0,43.1016,43.2376,43.0563,43.2225,20500.0
2011-09-06 13:50:00,57.21,57.21,57.02,57.19,41200.0,43.2149,43.2149,43.0714,43.1998,41200.0
2011-09-06 13:55:00,57.18,57.19,56.99,57.0,22100.0,43.1923,43.1998,43.0488,43.0563,22100.0
2011-09-06 14:00:00,56.99,57.21,56.96,57.1,30600.0,43.0488,43.2149,43.0261,43.1318,30600.0
2011-09-06 14:05:00,57.11,57.26,57.11,57.15,49600.0,43.1394,43.2527,43.1394,43.1696,49600.0
2011-09-06 14:10:00,57.16,57.33,57.14,57.27,46300.0,43.1772,43.3056,43.1621,43.2603,46300.0
2011-09-06 14:15:00,57.29,57.54,57.22,57.51,63200.0,43.2754,43.4642,43.2225,43.4415,63200.0
2011-09-06 14:20:00,57.53,57.63,57.41,57.41,27300.0,43.4567,43.5322,43.366,43.366,27300.0
2011-09-06 14:25:00,57.42,57.55,57.41,57.46,15900.0,43.3736,43.4718,43.366,43.4038,15900.0
2011-09-06 14:30:00,57.45,57.45,57.3,57.35,8800.0,43.3962,43.3962,43.2829,43.3207,8800.0
2011-09-06 14:35:00,57.36,57.42,57.2,57.23,16200.0,43.3282,43.3736,43.2074,43.23,16200.0
2011-09-06 14:40:00,57.23,57.27,57.14,57.18,15500.0,43.23,43.2603,43.1621,43.1923,15500.0
2011-09-06 14:45:00,57.19,57.19,56.87,56.89,23600.0,43.1998,43.1998,42.9581,42.9732,23600.0
2011-09-06 14:50:00,56.87,56.97,56.84,56.9,35900.0,42.9581,43.0336,42.9354,42.9808,35900.0
2011-09-06 14:55:00,56.87,56.96,56.81,56.83,15500.0,42.9581,43.0261,42.9128,42.9279,15500.0
2011-09-06 15:00:00,56.9,56.9,56.7,56.7,37300.0,42.9808,42.9808,42.8297,42.8297,37300.0
2011-09-06 15:05:00,56.7,56.74,56.54,56.62,19500.0,42.8297,42.8599,42.7088,42.7693,19500.0
2011-09-06 15:10:00,56.6,56.65,56.53,56.55,20000.0,42.7542,42.7919,42.7013,42.7164,20000.0
2011-09-06 15:15:00,56.53,56.59,56.43,56.45,29000.0,42.7013,42.7466,42.6257,42.6409,29000.0
2011-09-06 15:20:00,56.47,56.7,56.44,56.66,45900.0,42.656,42.8297,42.6333,42.7995,45900.0
2011-09-06 15:25:00,56.66,56.75,56.56,56.64,47800.0,42.7995,42.8675,42.7239,42.7844,47800.0
2011-09-06 15:30:00,56.62,56.66,56.46,56.46,50200.0,42.7693,42.7995,42.6484,42.6484,50200.0
2011-09-06 15:35:00,56.47,56.74,56.44,56.74,91100.0,42.656,42.8599,42.6333,42.8599,91100.0
2011-09-06 15:40:00,56.77,56.92,56.74,56.85,68100.0,42.8826,42.9959,42.8599,42.943,68100.0
2011-09-06 15:45:00,56.84,57.06,56.72,56.99,122800.0,42.9354,43.1016,42.8448,43.0488,122800.0
2011-09-06 15:50:00,56.99,57.13,56.91,57.08,146200.0,43.0488,43.1545,42.9883,43.1167,146200.0
2011-09-06 15:55:00,57.08,57.27,57.04,57.18,160500.0,43.1167,43.2603,43.0865,43.1923,160500.0
2011-09-07 09:30:00,58.41,58.47,58.16,58.47,17300.0,44.1214,44.1667,43.9325,44.1667,17300.0
2011-09-07 09:35:00,58.43,58.5,58.34,58.44,5000.0,44.1365,44.1894,44.0685,44.144,5000.0
2011-09-07 09:40:00,58.48,58.55,58.36,58.52,8300.0,44.1743,44.2271,44.0836,44.2045,8300.0
2011-09-07 09:45:00,58.55,58.65,58.31,58.65,14500.0,44.2271,44.3027,44.0458,44.3027,14500.0
2011-09-07 09:50:00,58.65,58.75,58.49,58.49,14300.0,44.3027,44.3782,44.1818,44.1818,14300.0
2011-09-07 09:55:00,58.46,58.88,58.42,58.86,13900.0,44.1592,44.4764,44.1289,44.4613,13900.0
2011-09-07 10:00:00,58.86,58.93,58.78,58.93,8100.0,44.4613,44.5142,44.4009,44.5142,8100.0
2011-09-07 10:05:00,58.93,59.1,58.82,59.0,13800.0,44.5142,44.6426,44.4311,44.5671,13800.0
2011-09-07 10:10:00,59.01,59.1,58.5,58.68,68400.0,44.5746,44.6426,44.1894,44.3253,68400.0
2011-09-07 10:15:00,58.68,58.72,58.54,58.65,18000.0,44.3253,44.3556,44.2196,44.3027,18000.0
2011-09-07 10:20:00,58.7,58.81,58.65,58.81,18900.0,44.3404,44.4235,44.3027,44.4235,18900.0
2011-09-07 10:25:00,58.81,58.81,58.51,58.55,7800.0,44.4235,44.4235,44.1969,44.2271,7800.0
2011-09-07 10:30:00,58.55,58.73,58.52,58.57,10600.0,44.2271,44.3631,44.2045,44.2422,10600.0
2011-09-07 10:35:00,58.59,58.72,58.52,58.71,16300.0,44.2574,44.3556,44.2045,44.348,16300.0
2011-09-07 10:40:00,58.72,58.73,58.59,58.65,28600.0,44.3556,44.3631,44.2574,44.3027,28600.0
2011-09-07 10:45:00,58.67,58.73,58.61,58.65,17200.0,44.3178,44.3631,44.2725,44.3027,17200.0
2011-09-07 10:50:00,58.62,58.69,58.59,58.65,8600.0,44.28,44.3329,44.2574,44.3027,8600.0
2011-09-07 10:55:00,58.64,58.65,58.4,58.43,33600.0,44.2951,44.3027,44.1138,44.1365,33600.0
2011-09-07 11:00:00,58.43,58.67,58.37,58.66,11300.0,44.1365,44.3178,44.0912,44.3102,11300.0
2011-09-07 11:05:00,58.69,58.94,58.69,58.85,11600.0,44.3329,44.5217,44.3329,44.4538,11600.0
2011-09-07 11:10:00,58.88,59.04,58.88,59.01,11000.0,44.4764,44.5973,44.4764,44.5746,11000.0
2011-09-07 11:15:00,59.02,59.1,58.9,59.09,12200.0,44.5822,44.6426,44.4915,44.635,12200.0
2011-09-07 11:20:00,59.06,59.35,59.05,59.27,18600.0,44.6124,44.8314,44.6048,44.771,18600.0
2011-09-07 11:25:00,59.29,59.46,59.29,59.41,15900.0,44.7861,44.9145,44.7861,44.8768,15900.0
2011-09-07 11:30:00,59.41,59.45,59.27,59.33,15100.0,44.8768,44.907,44.771,44.8163,15100.0
2011-09-07 11:35:00,59.34,59.43,59.31,59.32,9300.0,44.8239,44.8919,44.8012,44.8088,9300.0
2011-09-07 11:40:00,59.35,59.38,59.19,59.19,27500.0,44.8314,44.8541,44.7106,44.7106,27500.0
2011-09-07 11:45:00,59.18,59.27,59.18,59.24,38900.0,44.703,44.771,44.703,44.7483,38900.0
2011-09-07 11:50:00,59.24,59.24,59.13,59.13,13200.0,44.7483,44.7483,44.6653,44.6653,13200.0
2011-09-07 11:55:00,59.12,59.21,59.12,59.14,5200.0,44.6577,44.7257,44.6577,44.6728,5200.0
2011-09-07 12:00:00,59.12,59.14,59.05,59.05,7200.0,44.6577,44.6728,44.6048,44.6048,7200.0
2011-09-07 12:05:00,59.04,59.08,58.96,59.0,65000.0,44.5973,44.6275,44.5368,44.5671,65000.0
2011-09-07 12:10:00,59.01,59.16,59.01,59.16,47700.0,44.5746,44.6879,44.5746,44.6879,47700.0
2011-09-07 12:15:00,59.15,59.15,59.03,59.06,16600.0,44.6804,44.6804,44.5897,44.6124,16600.0
2011-09-07 12:20:00,59.06,59.08,58.98,58.99,37800.0,44.6124,44.6275,44.5519,44.5595,37800.0
2011-09-07 12:25:00,59.02,59.02,58.97,59.0,11600.0,44.5822,44.5822,44.5444,44.5671,11600.0
2011-09-07 12:30:00,58.99,59.03,58.98,58.99,34700.0,44.5595,44.5897,44.5519,44.5595,34700.0
2011-09-07 12:35:00,58.98,59.01,58.96,58.98,56600.0,44.5519,44.5746,44.5368,44.5519,56600.0
2011-09-07 12:40:00,58.99,59.0,58.93,58.93,17100.0,44.5595,44.5671,44.5142,44.5142,17100.0
2011-09-07 12:45:00,58.93,58.97,58.82,58.82,15000.0,44.5142,44.5444,44.4311,44.4311,15000.0
2011-09-07 12:50:00,58.81,58.82,58.74,58.74,17200.0,44.4235,44.4311,44.3707,44.3707,17200.0
2011-09-07 12:55:00,58.74,58.79,58.74,58.74,19000.0,44.3707,44.4084,44.3707,44.3707,19000.0
2011-09-07 13:00:00,58.76,58.81,58.72,58.81,49700.0,44.3858,44.4235,44.3556,44.4235,49700.0
2011-09-07 13:05:00,58.82,59.01,58.82,58.98,12200.0,44.4311,44.5746,44.4311,44.5519,12200.0
2011-09-07 13:10:00,58.98,59.1,58.98,59.06,14300.0,44.5519,44.6426,44.5519,44.6124,14300.0
2011-09-07 13:15:00,59.06,59.12,59.0,59.05,19900.0,44.6124,44.6577,44.5671,44.6048,19900.0
2011-09-07 13:20:00,59.07,59.07,58.98,59.05,11600.0,44.6199,44.6199,44.5519,44.6048,11600.0
2011-09-07 13:25:00,59.06,59.07,58.99,59.05,19400.0,44.6124,44.6199,44.5595,44.6048,19400.0
2011-09-07 13:30:00,59.05,59.06,58.99,59.02,20000.0,44.6048,44.6124,44.5595,44.5822,20000.0
2011-09-07 13:35:00,59.02,59.02,58.96,59.01,14300.0,44.5822,44.5822,44.5368,44.5746,14300.0
2011-09-07 13:40:00,59.0,59.01,58.88,58.89,13600.0,44.5671,44.5746,44.4764,44.484,13600.0
2011-09-07 13:45:00,58.92,58.94,58.85,58.94,18600.0,44.5066,44.5217,44.4538,44.5217,18600.0
2011-09-07 13:50:00,58.94,59.02,58.9,58.99,24700.0,44.5217,44.5822,44.4915,44.5595,24700.0
2011-09-07 13:55:00,59.02,59.11,59.0,59.08,16800.0,44.5822,44.6501,44.5671,44.6275,16800.0
2011-09-07 14:00:00,59.11,59.16,59.03,59.14,20500.0,44.6501,44.6879,44.5897,44.6728,20500.0
2011-09-07 14:05:00,59.16,59.33,59.15,59.29,38700.0,44.6879,44.8163,44.6804,44.7861,38700.0
2011-09-07 14:10:00,59.31,59.38,59.26,59.38,12200.0,44.8012,44.8541,44.7635,44.8541,12200.0
2011-09-07 14:15:00,59.38,59.43,59.32,59.37,14500.0,44.8541,44.8919,44.8088,44.8465,14500.0
2011-09-07 14:20:00,59.37,59.38,59.24,59.3,17000.0,44.8465,44.8541,44.7483,44.7937,17000.0
2011-09-07 14:25:00,59.3,59.37,59.28,59.36,18800.0,44.7937,44.8465,44.7786,44.839,18800.0
2011-09-07 14:30:00,59.38,59.4,59.2,59.22,45700.0,44.8541,44.8692,44.7181,44.7332,45700.0
2011-09-07 14:35:00,59.22,59.24,59.17,59.18,14900.0,44.7332,44.7483,44.6955,44.703,14900.0
2011-09-07 14:40:00,59.17,59.23,59.17,59.22,17300.0,44.6955,44.7408,44.6955,44.7332,17300.0
2011-09-07 14:45:00,59.2,59.21,59.18,59.19,24700.0,44.7181,44.7257,44.703,44.7106,24700.0
2011-09-07 14:50:00,59.2,59.21,59.16,59.18,9100.0,44.7181,44.7257,44.6879,44.703,9100.0
2011-09-07 14:55:00,59.18,59.23,59.18,59.22,39300.0,44.703,44.7408,44.703,44.7332,39300.0
2011-09-07 15:00:00,59.21,59.22,59.19,59.21,14000.0,44.7257,44.7332,44.7106,44.7257,14000.0
2011-09-07 15:05:00,59.2,59.2,59.12,59.15,22700.0,44.7181,44.7181,44.6577,44.6804,22700.0
2011-09-07 15:10:00,59.14,59.15,59.09,59.14,21900.0,44.6728,44.6804,44.635,44.6728,21900.0
2011-09-07 15:15:00,59.13,59.14,59.06,59.07,24400.0,44.6653,44.6728,44.6124,44.6199,24400.0
2011-09-07 15:20:00,59.08,59.12,59.02,59.05,17600.0,44.6275,44.6577,44.5822,44.6048,17600.0
2011-09-07 15:25:00,59.04,59.07,59.0,59.05,29500.0,44.5973,44.6199,44.5671,44.6048,29500.0
2011-09-07 15:30:00,59.05,59.07,58.98,58.98,40300.0,44.6048,44.6199,44.5519,44.5519,40300.0
2011-09-07 15:35:00,58.99,59.01,58.9,58.97,40000.0,44.5595,44.5746,44.4915,44.5444,40000.0
2011-09-07 15:40:00,58.98,59.08,58.98,59.0,73100.0,44.5519,44.6275,44.5519,44.5671,73100.0
2011-09-07 15:45:00,59.0,59.14,58.99,58.99,51100.0,44.5671,44.6728,44.5595,44.5595,51100.0
2011-09-07 15:50:00,58.99,59.04,58.9,59.03,50800.0,44.5595,44.5973,44.4915,44.5897,50800.0
2011-09-07 15:55:00,59.04,59.28,59.03,59.25,66400.0,44.5973,44.7786,44.5897,44.7559,66400.0
2011-09-08 09:30:00,58.5,58.84,58.33,58.66,21500.0,44.1894,44.4462,44.061,44.3102,21500.0
2011-09-08 09:35:00,58.68,58.69,58.28,58.3,34600.0,44.3253,44.3329,44.0232,44.0383,34600.0
2011-09-08 09:40:00,58.29,58.29,57.99,58.03,34400.0,44.0307,44.0307,43.8041,43.8343,34400.0
2011-09-08 09:45:00,58.03,58.05,57.63,57.67,29100.0,43.8343,43.8495,43.5322,43.5624,29100.0
2011-09-08 09:50:00,57.7,57.7,57.34,57.38,34800.0,43.5851,43.5851,43.3131,43.3434,34800.0
2011-09-08 09:55:00,57.38,57.39,57.12,57.16,42200.0,43.3434,43.3509,43.147,43.1772,42200.0
2011-09-08 10:00:00,57.12,57.51,56.94,57.51,71900.0,43.147,43.4415,43.011,43.4415,71900.0
2011-09-08 10:05:00,57.54,57.89,57.48,57.84,51600.0,43.4642,43.7286,43.4189,43.6908,51600.0
2011-09-08 10:10:00,57.84,58.05,57.78,57.97,86800.0,43.6908,43.8495,43.6455,43.789,86800.0
2011-09-08 10:15:00,57.97,58.15,57.88,58.14,24900.0,43.789,43.925,43.721,43.9174,24900.0
2011-09-08 10:20:00,58.14,58.27,58.1,58.1,25200.0,43.9174,44.0156,43.8872,43.8872,25200.0
2011-09-08 10:25:00,58.1,58.21,57.98,57.98,27600.0,43.8872,43.9703,43.7966,43.7966,27600.0
2011-09-08 10:30:00,57.96,58.26,57.95,58.23,60600.0,43.7815,44.0081,43.7739,43.9854,60600.0
2011-09-08 10:35:00,58.18,58.37,58.17,58.36,36600.0,43.9476,44.0912,43.9401,44.0836,36600.0
2011-09-08 10:40:00,58.37,58.65,58.37,58.62,39200.0,44.0912,44.3027,44.0912,44.28,39200.0
2011-09-08 10:45:00,58.63,58.65,58.29,58.34,36900.0,44.2876,44.3027,44.0307,44.0685,36900.0
2011-09-08 10:50:00,58.34,58.5,58.32,58.45,28400.0,44.0685,44.1894,44.0534,44.1516,28400.0
2011-09-08 10:55:00,58.44,58.56,58.42,58.49,67200.0,44.144,44.2347,44.1289,44.1818,67200.0
2011-09-08 11:00:00,58.46,58.53,58.39,58.43,37200.0,44.1592,44.212,44.1063,44.1365,37200.0
2011-09-08 11:05:00,58.45,58.5,58.4,58.48,77800.0,44.1516,44.1894,44.1138,44.1743,77800.0
2011-09-08 11:10:00,58.46,58.52,58.41,58.46,19800.0,44.1592,44.2045,44.1214,44.1592,19800.0
2011-09-08 11:15:00,58.46,58.46,58.3,58.36,22400.0,44.1592,44.1592,44.0383,44.0836,22400.0
2011-09-08 11:20:00,58.36,58.36,58.19,58.19,15400.0,44.0836,44.0836,43.9552,43.9552,15400.0
2011-09-08 11:25:00,58.19,58.2,58.12,58.16,22200.0,43.9552,43.9628,43.9023,43.9325,22200.0
2011-09-08 11:30:00,58.16,58.22,58.1,58.15,23400.0,43.9325,43.9779,43.8872,43.925,23400.0
2011-09-08 11:35:00,58.15,58.22,58.15,58.19,18600.0,43.925,43.9779,43.925,43.9552,18600.0
2011-09-08 11:40:00,58.18,58.2,57.99,57.99,41100.0,43.9476,43.9628,43.8041,43.8041,41100.0
2011-09-08 11:45:00,57.98,57.98,57.85,57.85,23200.0,43.7966,43.7966,43.6984,43.6984,23200.0
2011-09-08 11:50:00,57.88,58.01,57.74,57.74,23100.0,43.721,43.8192,43.6153,43.6153,23100.0
2011-09-08 11:55:00,57.74,57.74,57.53,57.62,21200.0,43.6153,43.6153,43.4567,43.5246,21200.0
2011-09-08 12:00:00,57.61,57.61,57.26,57.3,32000.0,43.5171,43.5171,43.2527,43.2829,32000.0
2011-09-08 12:05:00,57.32,57.46,57.32,57.42,30100.0,43.298,43.4038,43.298,43.3736,30100.0
2011-09-08 12:10:00,57.45,57.64,57.45,57.59,9600.0,43.3962,43.5397,43.3962,43.502,9600.0
2011-09-08 12:15:00,57.6,57.61,57.51,57.57,7100.0,43.5095,43.5171,43.4415,43.4869,7100.0
2011-09-08 12:20:00,57.56,57.68,57.56,57.59,9400.0,43.4793,43.57,43.4793,43.502,9400.0
2011-09-08 12:25:00,57.57,57.59,57.39,57.39,7000.0,43.4869,43.502,43.3509,43.3509,7000.0
2011-09-08 12:30:00,57.43,57.43,57.2,57.21,13100.0,43.3811,43.3811,43.2074,43.2149,13100.0
2011-09-08 12:35:00,57.25,57.41,57.24,57.34,21100.0,43.2452,43.366,43.2376,43.3131,21100.0
2011-09-08 12:40:00,57.34,57.45,57.27,57.37,15100.0,43.3131,43.3962,43.2603,43.3358,15100.0
2011-09-08 12:45:00,57.4,57.45,57.27,57.38,16100.0,43.3585,43.3962,43.2603,43.3434,16100.0
2011-09-08 12:50:00,57.38,57.66,57.38,57.66,13100.0,43.3434,43.5549,43.3434,43.5549,13100.0
2011-09-08 12:55:00,57.64,57.73,57.59,57.69,13100.0,43.5397,43.6077,43.502,43.5775,13100.0
2011-09-08 13:00:00,57.72,57.82,57.69,57.8,18100.0,43.6002,43.6757,43.5775,43.6606,18100.0
2011-09-08 13:05:00,57.8,57.94,57.76,57.93,17100.0,43.6606,43.7664,43.6304,43.7588,17100.0
2011-09-08 13:10:00,57.95,57.97,57.82,57.83,16000.0,43.7739,43.789,43.6757,43.6833,16000.0
2011-09-08 13:15:00,57.84,57.94,57.81,57.94,12200.0,43.6908,43.7664,43.6682,43.7664,12200.0
2011-09-08 13:20:00,57.95,57.96,57.82,57.94,19100.0,43.7739,43.7815,43.6757,43.7664,19100.0
2011-09-08 13:25:00,57.94,58.03,57.86,57.92,17900.0,43.7664,43.8343,43.7059,43.7513,17900.0
2011-09-08 13:30:00,57.92,58.06,57.49,57.58,38500.0,43.7513,43.857,43.4264,43.4944,38500.0
2011-09-08 13:35:00,57.62,57.81,57.61,57.72,17600.0,43.5246,43.6682,43.5171,43.6002,17600.0
2011-09-08 13:40:00,57.72,57.72,57.32,57.33,24400.0,43.6002,43.6002,43.298,43.3056,24400.0
2011-09-08 13:45:00,57.33,57.5,57.33,57.46,22800.0,43.3056,43.434,43.3056,43.4038,22800.0
2011-09-08 13:50:00,57.47,57.51,57.3,57.48,20100.0,43.4113,43.4415,43.2829,43.4189,20100.0
2011-09-08 13:55:00,57.47,57.56,57.44,57.55,18400.0,43.4113,43.4793,43.3887,43.4718,18400.0
2011-09-08 14:00:00,57.52,57.59,57.33,57.59,32500.0,43.4491,43.502,43.3056,43.502,32500.0
2011-09-08 14:05:00,57.59,57.67,57.52,57.62,31600.0,43.502,43.5624,43.4491,43.5246,31600.0
2011-09-08 14:10:00,57.6,57.7,57.55,57.69,24900.0,43.5095,43.5851,43.4718,43.5775,24900.0
2011-09-08 14:15:00,57.7,57.78,57.58,57.68,22900.0,43.5851,43.6455,43.4944,43.57,22900.0
2011-09-08 14:20:00,57.65,57.65,57.37,57.38,21000.0,43.5473,43.5473,43.3358,43.3434,21000.0
2011-09-08 14:25:00,57.37,57.44,57.2,57.37,28200.0,43.3358,43.3887,43.2074,43.3358,28200.0
2011-09-08 14:30:00,57.42,57.62,57.25,57.59,75400.0,43.3736,43.5246,43.2452,43.502,75400.0
2011-09-08 14:35:00,57.61,57.68,57.54,57.62,31700.0,43.5171,43.57,43.4642,43.5246,31700.0
2011-09-08 14:40:00,57.61,57.77,57.59,57.67,26300.0,43.5171,43.6379,43.502,43.5624,26300.0
2011-09-08 14:45:00,57.65,57.65,57.49,57.55,22900.0,43.5473,43.5473,43.4264,43.4718,22900.0
2011-09-08 14:50:00,57.55,57.75,57.34,57.37,22800.0,43.4718,43.6228,43.3131,43.3358,22800.0
2011-09-08 14:55:00,57.41,57.65,57.39,57.62,27000.0,43.366,43.5473,43.3509,43.5246,27000.0
2011-09-08 15:00:00,57.64,57.65,57.44,57.46,35600.0,43.5397,43.5473,43.3887,43.4038,35600.0
2011-09-08 15:05:00,57.44,57.56,57.36,57.53,42200.0,43.3887,43.4793,43.3282,43.4567,42200.0
2011-09-08 15:10:00,57.5,57.53,57.31,57.32,34400.0,43.434,43.4567,43.2905,43.298,34400.0
2011-09-08 15:15:00,57.31,57.44,57.23,57.42,42200.0,43.2905,43.3887,43.23,43.3736,42200.0
2011-09-08 15:20:00,57.42,57.63,57.38,57.56,58300.0,43.3736,43.5322,43.3434,43.4793,58300.0
2011-09-08 15:25:00,57.56,57.68,57.48,57.68,40500.0,43.4793,43.57,43.4189,43.57,40500.0
2011-09-08 15:30:00,57.69,57.85,57.63,57.78,66700.0,43.5775,43.6984,43.5322,43.6455,66700.0
2011-09-08 15:35:00,57.79,57.85,57.69,57.77,38600.0,43.6531,43.6984,43.5775,43.6379,38600.0
2011-09-08 15:40:00,57.81,57.97,57.78,57.91,42300.0,43.6682,43.789,43.6455,43.7437,42300.0
2011-09-08 15:45:00,57.97,58.01,57.84,57.97,62100.0,43.789,43.8192,43.6908,43.789,62100.0
2011-09-08 15:50:00,57.98,58.0,57.75,57.81,65300.0,43.7966,43.8117,43.6228,43.6682,65300.0
2011-09-08 15:55:00,57.79,57.89,57.71,57.76,150300.0,43.6531,43.7286,43.5926,43.6304,150300.0
2011-09-09 09:30:00,56.68,56.89,56.15,56.33,25400.0,42.8146,42.9732,42.4142,42.5502,25400.0
2011-09-09 09:35:00,56.33,56.62,56.1,56.59,28200.0,42.5502,42.7693,42.3765,42.7466,28200.0
2011-09-09 09:40:00,56.59,56.66,56.16,56.35,24700.0,42.7466,42.7995,42.4218,42.5653,24700.0
2011-09-09 09:45:00,56.2,56.68,56.13,56.65,18000.0,42.452,42.8146,42.3991,42.7919,18000.0
2011-09-09 09:50:00,56.69,56.82,56.44,56.82,20200.0,42.8221,42.9203,42.6333,42.9203,20200.0
2011-09-09 09:55:00,56.83,56.94,56.73,56.81,22700.0,42.9279,43.011,42.8524,42.9128,22700.0
2011-09-09 10:00:00,56.81,57.22,56.8,57.12,29200.0,42.9128,43.2225,42.9052,43.147,29200.0
2011-09-09 10:05:00,57.17,57.29,56.99,57.02,25400.0,43.1847,43.2754,43.0488,43.0714,25400.0
2011-09-09 10:10:00,57.01,57.09,56.92,56.98,38100.0,43.0639,43.1243,42.9959,43.0412,38100.0
2011-09-09 10:15:00,56.99,57.3,56.86,57.26,38800.0,43.0488,43.2829,42.9506,43.2527,38800.0
2011-09-09 10:20:00,57.23,57.41,57.09,57.41,37900.0,43.23,43.366,43.1243,43.366,37900.0
2011-09-09 10:25:00,57.45,57.73,57.4,57.73,30500.0,43.3962,43.6077,43.3585,43.6077,30500.0
2011-09-09 10:30:00,57.76,57.76,57.44,57.44,19800.0,43.6304,43.6304,43.3887,43.3887,19800.0
2011-09-09 10:35:00,57.44,57.59,57.25,57.58,12400.0,43.3887,43.502,43.2452,43.4944,12400.0
2011-09-09 10:40:00,57.58,57.72,57.53,57.59,13200.0,43.4944,43.6002,43.4567,43.502,13200.0
2011-09-09 10:45:00,57.63,57.74,57.53,57.7,12000.0,43.5322,43.6153,43.4567,43.5851,12000.0
2011-09-09 10:50:00,57.71,57.84,57.69,57.82,10900.0,43.5926,43.6908,43.5775,43.6757,10900.0
2011-09-09 10:55:00,57.82,57.82,57.55,57.55,9700.0,43.6757,43.6757,43.4718,43.4718,9700.0
2011-09-09 11:00:00,57.59,57.71,57.5,57.66,13700.0,43.502,43.5926,43.434,43.5549,13700.0
2011-09-09 11:05:00,57.64,57.8,57.58,57.78,24100.0,43.5397,43.6606,43.4944,43.6455,24100.0
2011-09-09 11:10:00,57.78,57.97,57.27,57.29,18900.0,43.6455,43.789,43.2603,43.2754,18900.0
2011-09-09 11:15:00,57.24,57.42,57.21,57.35,45800.0,43.2376,43.3736,43.2149,43.3207,45800.0
2011-09-09 11:20:00,57.32,57.42,56.85,56.85,42900.0,43.298,43.3736,42.943,42.943,42900.0
2011-09-09 11:25:00,56.86,57.03,56.78,56.81,25000.0,42.9506,43.079,42.8901,42.9128,25000.0
2011-09-09 11:30:00,56.81,57.01,56.7,56.94,11000.0,42.9128,43.0639,42.8297,43.011,11000.0
2011-09-09 11:35:00,56.94,57.08,56.81,56.81,14500.0,43.011,43.1167,42.9128,42.9128,14500.0
2011-09-09 11:40:00,56.87,56.9,56.4,56.52,12800.0,42.9581,42.9808,42.6031,42.6937,12800.0
2011-09-09 11:45:00,56.52,56.52,56.17,56.29,24800.0,42.6937,42.6937,42.4293,42.52,24800.0
2011-09-09 11:50:00,56.32,56.48,56.25,56.46,38600.0,42.5427,42.6635,42.4898,42.6484,38600.0
2011-09-09 11:55:00,56.42,56.62,56.4,56.52,12300.0,42.6182,42.7693,42.6031,42.6937,12300.0
2011-09-09 12:00:00,56.53,56.59,56.31,56.56,12500.0,42.7013,42.7466,42.5351,42.7239,12500.0
2011-09-09 12:05:00,56.51,56.56,56.3,56.39,13700.0,42.6862,42.7239,42.5275,42.5955,13700.0
2011-09-09 12:10:00,56.29,56.31,56.08,56.13,61000.0,42.52,42.5351,42.3614,42.3991,61000.0
2011-09-09 12:15:00,56.11,56.21,56.05,56.2,73500.0,42.384,42.4596,42.3387,42.452,73500.0
2011-09-09 12:20:00,56.2,56.32,56.12,56.28,41600.0,42.452,42.5427,42.3916,42.5124,41600.0
2011-09-09 12:25:00,56.28,56.32,56.18,56.2,13000.0,42.5124,42.5427,42.4369,42.452,13000.0
2011-09-09 12:30:00,56.19,56.31,56.0,56.03,17500.0,42.4445,42.5351,42.3009,42.3236,17500.0
2011-09-09 12:35:00,56.04,56.14,55.99,56.14,20000.0,42.3311,42.4067,42.2934,42.4067,20000.0
2011-09-09 12:40:00,56.14,56.16,56.04,56.04,12500.0,42.4067,42.4218,42.3311,42.3311,12500.0
2011-09-09 12:45:00,56.06,56.22,56.06,56.17,8200.0,42.3463,42.4671,42.3463,42.4293,8200.0
2011-09-09 12:50:00,56.23,56.23,56.08,56.14,35100.0,42.4747,42.4747,42.3614,42.4067,35100.0
2011-09-09 12:55:00,56.18,56.48,56.14,56.48,158900.0,42.4369,42.6635,42.4067,42.6635,158900.0
2011-09-09 13:00:00,56.49,56.54,56.2,56.26,34200.0,42.6711,42.7088,42.452,42.4973,34200.0
2011-09-09 13:05:00,56.26,56.52,56.23,56.43,27300.0,42.4973,42.6937,42.4747,42.6257,27300.0
2011-09-09 13:10:00,56.45,56.83,56.41,56.75,18900.0,42.6409,42.9279,42.6106,42.8675,18900.0
2011-09-09 13:15:00,56.78,56.92,56.72,56.8,24900.0,42.8901,42.9959,42.8448,42.9052,24900.0
2011-09-09 13:20:00,56.8,56.85,56.65,56.72,62400.0,42.9052,42.943,42.7919,42.8448,62400.0
2011-09-09 13:25:00,56.7,56.79,56.63,56.79,29800.0,42.8297,42.8977,42.7768,42.8977,29800.0
2011-09-09 13:30:00,56.76,56.77,56.69,56.75,48000.0,42.875,42.8826,42.8221,42.8675,48000.0
2011-09-09 13:35:00,56.76,56.87,56.74,56.87,43200.0,42.875,42.9581,42.8599,42.9581,43200.0
2011-09-09 13:40:00,56.87,56.98,56.84,56.92,32500.0,42.9581,43.0412,42.9354,42.9959,32500.0
2011-09-09 13:45:00,56.93,56.94,56.66,56.68,41700.0,43.0034,43.011,42.7995,42.8146,41700.0
2011-09-09 13:50:00,56.67,56.76,56.64,56.74,20100.0,42.807,42.875,42.7844,42.8599,20100.0
2011-09-09 13:55:00,56.74,56.76,56.58,56.66,14600.0,42.8599,42.875,42.7391,42.7995,14600.0
2011-09-09 14:00:00,56.64,56.72,56.58,56.65,21600.0,42.7844,42.8448,42.7391,42.7919,21600.0
2011-09-09 14:05:00,56.68,56.84,56.58,56.83,24100.0,42.8146,42.9354,42.7391,42.9279,24100.0
2011-09-09 14:10:00,56.84,56.85,56.5,56.6,38200.0,42.9354,42.943,42.6786,42.7542,38200.0
2011-09-09 14:15:00,56.61,56.75,56.55,56.67,38300.0,42.7617,42.8675,42.7164,42.807,38300.0
2011-09-09 14:20:00,56.66,56.81,56.63,56.7,26500.0,42.7995,42.9128,42.7768,42.8297,26500.0
2011-09-09 14:25:00,56.72,56.72,56.5,56.57,27600.0,42.8448,42.8448,42.6786,42.7315,27600.0
2011-09-09 14:30:00,56.53,56.57,56.41,56.46,35000.0,42.7013,42.7315,42.6106,42.6484,35000.0
2011-09-09 14:35:00,56.47,56.55,56.4,56.51,25800.0,42.656,42.7164,42.6031,42.6862,25800.0
2011-09-09 14:40:00,56.51,56.74,56.51,56.7,26400.0,42.6862,42.8599,42.6862,42.8297,26400.0
2011-09-09 14:45:00,56.69,56.73,56.51,56.51,21400.0,42.8221,42.8524,42.6862,42.6862,21400.0
2011-09-09 14:50:00,56.53,56.59,56.45,56.57,37500.0,42.7013,42.7466,42.6409,42.7315,37500.0
2011-09-09 14:55:00,56.57,56.66,56.49,56.58,47100.0,42.7315,42.7995,42.6711,42.7391,47100.0
2011-09-09 15:00:00,56.57,56.61,56.42,56.58,61200.0,42.7315,42.7617,42.6182,42.7391,61200.0
2011-09-09 15:05:00,56.59,56.68,56.54,56.62,33200.0,42.7466,42.8146,42.7088,42.7693,33200.0
2011-09-09 15:10:00,56.63,56.64,56.42,56.59,34600.0,42.7768,42.7844,42.6182,42.7466,34600.0
2011-09-09 15:15:00,56.6,56.63,56.47,56.6,48400.0,42.7542,42.7768,42.656,42.7542,48400.0
2011-09-09 15:20:00,56.57,56.58,56.3,56.34,66000.0,42.7315,42.7391,42.5275,42.5578,66000.0
2011-09-09 15:25:00,56.35,56.45,56.24,56.25,32700.0,42.5653,42.6409,42.4822,42.4898,32700.0
2011-09-09 15:30:00,56.25,56.54,56.24,56.48,45100.0,42.4898,42.7088,42.4822,42.6635,45100.0
2011-09-09 15:35:00,56.48,56.68,56.35,56.68,46800.0,42.6635,42.8146,42.5653,42.8146,46800.0
2011-09-09 15:40:00,56.68,56.74,56.56,56.59,75000.0,42.8146,42.8599,42.7239,42.7466,75000.0
2011-09-09 15:45:00,56.62,56.86,56.58,56.72,127200.0,42.7693,42.9506,42.7391,42.8448,127200.0
2011-09-09 15:50:00,56.75,56.8,56.64,56.72,77700.0,42.8675,42.9052,42.7844,42.8448,77700.0
2011-09-09 15:55:00,56.74,56.75,56.54,56.57,89600.0,42.8599,42.8675,42.7088,42.7315,89600.0
2011-09-12 09:30:00,55.75,55.75,55.38,55.74,24000.0,42.1121,42.1121,41.8326,42.1045,24000.0
2011-09-12 09:35:00,55.73,55.83,55.53,55.78,9500.0,42.097,42.1725,41.9459,42.1348,9500.0
2011-09-12 09:40:00,55.77,55.86,55.68,55.8,11200.0,42.1272,42.1952,42.0592,42.1499,11200.0
2011-09-12 09:45:00,55.77,56.27,55.67,56.08,16500.0,42.1272,42.5049,42.0517,42.3614,16500.0
2011-09-12 09:50:00,56.02,56.6,55.92,56.48,16300.0,42.316,42.7542,42.2405,42.6635,16300.0
2011-09-12 09:55:00,56.5,56.9,56.47,56.7,12200.0,42.6786,42.9808,42.656,42.8297,12200.0
2011-09-12 10:00:00,56.69,56.83,56.61,56.67,37700.0,42.8221,42.9279,42.7617,42.807,37700.0
2011-09-12 10:05:00,56.67,57.14,56.67,57.0,19300.0,42.807,43.1621,42.807,43.0563,19300.0
2011-09-12 10:10:00,56.99,56.99,56.71,56.77,10000.0,43.0488,43.0488,42.8373,42.8826,10000.0
2011-09-12 10:15:00,56.72,56.75,56.43,56.55,17700.0,42.8448,42.8675,42.6257,42.7164,17700.0
2011-09-12 10:20:00,56.55,56.64,56.26,56.31,9600.0,42.7164,42.7844,42.4973,42.5351,9600.0
2011-09-12 10:25:00,56.34,56.38,56.09,56.09,8000.0,42.5578,42.588,42.3689,42.3689,8000.0
2011-09-12 10:30:00,56.15,56.22,55.99,56.06,14100.0,42.4142,42.4671,42.2934,42.3463,14100.0
2011-09-12 10:35:00,56.0,56.32,55.91,56.32,11900.0,42.3009,42.5427,42.233,42.5427,11900.0
2011-09-12 10:40:00,56.28,56.3,55.92,55.97,10200.0,42.5124,42.5275,42.2405,42.2783,10200.0
2011-09-12 10:45:00,55.97,56.06,55.82,55.88,8300.0,42.2783,42.3463,42.165,42.2103,8300.0
2011-09-12 10:50:00,55.86,56.07,55.85,56.07,8200.0,42.1952,42.3538,42.1876,42.3538,8200.0
2011-09-12 10:55:00,56.06,56.09,55.73,55.75,4400.0,42.3463,42.3689,42.097,42.1121,4400.0
2011-09-12 11:00:00,55.72,55.73,55.54,55.6,7200.0,42.0894,42.097,41.9535,41.9988,7200.0
2011-09-12 11:05:00,55.58,55.92,55.58,55.9,9400.0,41.9837,42.2405,41.9837,42.2254,9400.0
2011-09-12 11:10:00,55.9,55.94,55.75,55.94,9300.0,42.2254,42.2556,42.1121,42.2556,9300.0
2011-09-12 11:15:00,55.96,56.15,55.96,56.12,12400.0,42.2707,42.4142,42.2707,42.3916,12400.0
2011-09-12 11:20:00,56.09,56.27,56.05,56.15,11600.0,42.3689,42.5049,42.3387,42.4142,11600.0
2011-09-12 11:25:00,56.16,56.35,56.14,56.3,8300.0,42.4218,42.5653,42.4067,42.5275,8300.0
2011-09-12 11:30:00,56.29,56.37,56.18,56.32,8500.0,42.52,42.5804,42.4369,42.5427,8500.0
2011-09-12 11:35:00,56.31,56.41,56.27,56.33,6300.0,42.5351,42.6106,42.5049,42.5502,6300.0
2011-09-12 11:40:00,56.37,56.46,56.36,56.43,9600.0,42.5804,42.6484,42.5729,42.6257,9600.0
2011-09-12 11:45:00,56.47,56.49,56.3,56.33,4200.0,42.656,42.6711,42.5275,42.5502,4200.0
2011-09-12 11:50:00,56.31,56.36,56.25,56.3,5300.0,42.5351,42.5729,42.4898,42.5275,5300.0
2011-09-12 11:55:00,56.29,56.3,56.03,56.08,7500.0,42.52,42.5275,42.3236,42.3614,7500.0
2011-09-12 12:00:00,56.09,56.26,56.02,56.05,8300.0,42.3689,42.4973,42.316,42.3387,8300.0
2011-09-12 12:05:00,56.07,56.08,55.85,55.9,7600.0,42.3538,42.3614,42.1876,42.2254,7600.0
2011-09-12 12:10:00,55.92,56.03,55.84,55.85,5000.0,42.2405,42.3236,42.1801,42.1876,5000.0
2011-09-12 12:15:00,55.93,56.06,55.82,55.82,9600.0,42.2481,42.3463,42.165,42.165,9600.0
2011-09-12 12:20:00,55.87,55.96,55.83,55.95,8500.0,42.2027,42.2707,42.1725,42.2632,8500.0
2011-09-12 12:25:00,55.95,56.22,55.94,56.22,7200.0,42.2632,42.4671,42.2556,42.4671,7200.0
2011-09-12 12:30:00,56.18,56.18,55.88,55.95,11600.0,42.4369,42.4369,42.2103,42.2632,11600.0
2011-09-12 12:35:00,55.97,55.98,55.85,55.89,13200.0,42.2783,42.2858,42.1876,42.2178,13200.0
2011-09-12 12:40:00,55.85,55.87,55.75,55.77,5700.0,42.1876,42.2027,42.1121,42.1272,5700.0
2011-09-12 12:45:00,55.81,55.89,55.73,55.85,23300.0,42.1574,42.2178,42.097,42.1876,23300.0
2011-09-12 12:50:00,55.86,56.03,55.85,55.97,10000.0,42.1952,42.3236,42.1876,42.2783,10000.0
2011-09-12 12:55:00,55.95,56.05,55.84,56.03,3000.0,42.2632,42.3387,42.1801,42.3236,3000.0
2011-09-12 13:00:00,56.03,56.27,55.96,56.18,10200.0,42.3236,42.5049,42.2707,42.4369,10200.0
2011-09-12 13:05:00,56.2,56.26,56.0,56.05,19200.0,42.452,42.4973,42.3009,42.3387,19200.0
2011-09-12 13:10:00,56.06,56.2,56.01,56.11,16100.0,42.3463,42.452,42.3085,42.384,16100.0
2011-09-12 13:15:00,56.14,56.16,55.96,56.02,9500.0,42.4067,42.4218,42.2707,42.316,9500.0
2011-09-12 13:20:00,56.03,56.05,55.95,55.98,3000.0,42.3236,42.3387,42.2632,42.2858,3000.0
2011-09-12 13:25:00,55.95,55.99,55.87,55.88,9900.0,42.2632,42.2934,42.2027,42.2103,9900.0
2011-09-12 13:30:00,55.92,55.92,55.65,55.7,8400.0,42.2405,42.2405,42.0366,42.0743,8400.0
2011-09-12 13:35:00,55.69,55.69,55.45,55.52,31400.0,42.0668,42.0668,41.8855,41.9384,31400.0
2011-09-12 13:40:00,55.49,55.63,55.47,55.62,12900.0,41.9157,42.0214,41.9006,42.0139,12900.0
2011-09-12 13:45:00,55.63,55.7,55.53,55.68,15100.0,42.0214,42.0743,41.9459,42.0592,15100.0
2011-09-12 13:50:00,55.69,55.93,55.69,55.88,5800.0,42.0668,42.2481,42.0668,42.2103,5800.0
2011-09-12 13:55:00,55.91,55.97,55.8,55.97,26000.0,42.233,42.2783,42.1499,42.2783,26000.0
2011-09-12 14:00:00,55.92,55.93,55.62,55.68,12800.0,42.2405,42.2481,42.0139,42.0592,12800.0
2011-09-12 14:05:00,55.65,55.67,55.49,55.62,15300.0,42.0366,42.0517,41.9157,42.0139,15300.0
2011-09-12 14:10:00,55.59,55.61,55.48,55.59,7600.0,41.9912,42.0063,41.9081,41.9912,7600.0
2011-09-12 14:15:00,55.6,55.69,55.52,55.52,8900.0,41.9988,42.0668,41.9384,41.9384,8900.0
2011-09-12 14:20:00,55.59,55.8,55.52,55.7,10000.0,41.9912,42.1499,41.9384,42.0743,10000.0
2011-09-12 14:25:00,55.74,55.79,55.67,55.76,9200.0,42.1045,42.1423,42.0517,42.1196,9200.0
2011-09-12 14:30:00,55.81,55.94,55.67,55.91,12700.0,42.1574,42.2556,42.0517,42.233,12700.0
2011-09-12 14:35:00,55.92,56.33,55.92,56.13,32000.0,42.2405,42.5502,42.2405,42.3991,32000.0
2011-09-12 14:40:00,56.13,56.62,56.12,56.53,18400.0,42.3991,42.7693,42.3916,42.7013,18400.0
2011-09-12 14:45:00,56.48,56.48,56.18,56.25,9600.0,42.6635,42.6635,42.4369,42.4898,9600.0
2011-09-12 14:50:00,56.25,56.26,56.02,56.08,15000.0,42.4898,42.4973,42.316,42.3614,15000.0
2011-09-12 14:55:00,56.04,56.08,55.92,55.99,14800.0,42.3311,42.3614,42.2405,42.2934,14800.0
2011-09-12 15:00:00,56.0,56.07,55.8,55.91,22200.0,42.3009,42.3538,42.1499,42.233,22200.0
2011-09-12 15:05:00,55.91,55.97,55.8,55.84,18700.0,42.233,42.2783,42.1499,42.1801,18700.0
2011-09-12 15:10:00,55.86,56.07,55.85,55.93,14500.0,42.1952,42.3538,42.1876,42.2481,14500.0
2011-09-12 15:15:00,55.92,56.01,55.73,55.94,21000.0,42.2405,42.3085,42.097,42.2556,21000.0
2011-09-12 15:20:00,55.97,56.32,55.77,56.29,27400.0,42.2783,42.5427,42.1272,42.52,27400.0
2011-09-12 15:25:00,56.29,56.3,56.11,56.22,28400.0,42.52,42.5275,42.384,42.4671,28400.0
2011-09-12 15:30:00,56.24,56.5,56.24,56.41,40800.0,42.4822,42.6786,42.4822,42.6106,40800.0
2011-09-12 15:35:00,56.46,56.47,56.25,56.46,28000.0,42.6484,42.656,42.4898,42.6484,28000.0
2011-09-12 15:40:00,56.44,56.75,56.35,56.69,30900.0,42.6333,42.8675,42.5653,42.8221,30900.0
2011-09-12 15:45:00,56.64,56.92,56.6,56.82,44700.0,42.7844,42.9959,42.7542,42.9203,44700.0
2011-09-12 15:50:00,56.8,57.29,56.79,57.11,64700.0,42.9052,43.2754,42.8977,43.1394,64700.0
2011-09-12 15:55:00,57.1,57.21,57.02,57.18,77200.0,43.1318,43.2149,43.0714,43.1923,77200.0
2011-09-13 09:30:00,57.12,57.6,56.95,57.51,20900.0,43.147,43.5095,43.0185,43.4415,20900.0
2011-09-13 09:35:00,57.5,57.52,56.97,56.97,11600.0,43.434,43.4491,43.0336,43.0336,11600.0
2011-09-13 09:40:00,56.9,57.26,56.9,57.2,26600.0,42.9808,43.2527,42.9808,43.2074,26600.0
2011-09-13 09:45:00,57.11,57.74,57.0,57.69,13400.0,43.1394,43.6153,43.0563,43.5775,13400.0
2011-09-13 09:50:00,57.65,57.95,57.65,57.89,8900.0,43.5473,43.7739,43.5473,43.7286,8900.0
2011-09-13 09:55:00,57.92,58.21,57.86,58.2,12300.0,43.7513,43.9703,43.7059,43.9628,12300.0
2011-09-13 10:00:00,58.21,58.43,58.11,58.43,17100.0,43.9703,44.1365,43.8948,44.1365,17100.0
2011-09-13 10:05:00,58.44,58.83,58.39,58.72,16300.0,44.144,44.4386,44.1063,44.3556,16300.0
2011-09-13 10:10:00,58.65,58.7,58.39,58.41,13800.0,44.3027,44.3404,44.1063,44.1214,13800.0
2011-09-13 10:15:00,58.44,58.52,58.31,58.39,11300.0,44.144,44.2045,44.0458,44.1063,11300.0
2011-09-13 10:20:00,58.37,58.48,58.27,58.4,9900.0,44.0912,44.1743,44.0156,44.1138,9900.0
2011-09-13 10:25:00,58.47,58.69,58.44,58.44,9800.0,44.1667,44.3329,44.144,44.144,9800.0
2011-09-13 10:30:00,58.49,58.62,57.94,57.94,23800.0,44.1818,44.28,43.7664,43.7664,23800.0
2011-09-13 10:35:00,57.96,58.06,57.84,58.0,10100.0,43.7815,43.857,43.6908,43.8117,10100.0
2011-09-13 10:40:00,57.99,58.04,57.88,57.96,12300.0,43.8041,43.8419,43.721,43.7815,12300.0
2011-09-13 10:45:00,57.99,58.17,57.95,58.05,4500.0,43.8041,43.9401,43.7739,43.8495,4500.0
2011-09-13 10:50:00,58.1,58.18,57.76,57.78,13600.0,43.8872,43.9476,43.6304,43.6455,13600.0
2011-09-13 10:55:00,57.85,57.9,57.67,57.82,6300.0,43.6984,43.7361,43.5624,43.6757,6300.0
2011-09-13 11:00:00,57.78,57.96,57.65,57.67,10200.0,43.6455,43.7815,43.5473,43.5624,10200.0
2011-09-13 11:05:00,57.61,57.65,57.48,57.54,14400.0,43.5171,43.5473,43.4189,43.4642,14400.0
2011-09-13 11:10:00,57.55,57.76,57.55,57.71,5700.0,43.4718,43.6304,43.4718,43.5926,5700.0
2011-09-13 11:15:00,57.7,57.71,57.46,57.47,4400.0,43.5851,43.5926,43.4038,43.4113,4400.0
2011-09-13 11:20:00,57.43,57.49,57.38,57.39,3900.0,43.3811,43.4264,43.3434,43.3509,3900.0
2011-09-13 11:25:00,57.39,57.46,57.26,57.46,27400.0,43.3509,43.4038,43.2527,43.4038,27400.0
2011-09-13 11:30:00,57.48,57.5,57.35,57.48,12300.0,43.4189,43.434,43.3207,43.4189,12300.0
2011-09-13 11:35:00,57.44,57.71,57.36,57.71,4700.0,43.3887,43.5926,43.3282,43.5926,4700.0
2011-09-13 11:40:00,57.67,57.8,57.57,57.76,8900.0,43.5624,43.6606,43.4869,43.6304,8900.0
2011-09-13 11:45:00,57.82,57.87,57.64,57.66,7200.0,43.6757,43.7135,43.5397,43.5549,7200.0
2011-09-13 11:50:00,57.61,57.67,57.57,57.65,5600.0,43.5171,43.5624,43.4869,43.5473,5600.0
2011-09-13 11:55:00,57.69,57.8,57.67,57.69,6000.0,43.5775,43.6606,43.5624,43.5775,6000.0
2011-09-13 12:00:00,57.63,57.63,57.34,57.39,10100.0,43.5322,43.5322,43.3131,43.3509,10100.0
2011-09-13 12:05:00,57.35,57.71,57.35,57.69,7200.0,43.3207,43.5926,43.3207,43.5775,7200.0
2011-09-13 12:10:00,57.72,57.81,57.63,57.81,3700.0,43.6002,43.6682,43.5322,43.6682,3700.0
2011-09-13 12:15:00,57.87,57.91,57.77,57.83,5400.0,43.7135,43.7437,43.6379,43.6833,5400.0
2011-09-13 12:20:00,57.88,57.93,57.72,57.72,3800.0,43.721,43.7588,43.6002,43.6002,3800.0
2011-09-13 12:25:00,57.72,57.85,57.64,57.81,6900.0,43.6002,43.6984,43.5397,43.6682,6900.0
2011-09-13 12:30:00,57.82,57.86,57.69,57.77,7800.0,43.6757,43.7059,43.5775,43.6379,7800.0
2011-09-13 12:35:00,57.75,57.94,57.73,57.86,5600.0,43.6228,43.7664,43.6077,43.7059,5600.0
2011-09-13 12:40:00,57.92,57.95,57.76,57.81,4200.0,43.7513,43.7739,43.6304,43.6682,4200.0
2011-09-13 12:45:00,57.89,58.05,57.88,57.9,4200.0,43.7286,43.8495,43.721,43.7361,4200.0
2011-09-13 12:50:00,57.92,57.96,57.81,57.88,4900.0,43.7513,43.7815,43.6682,43.721,4900.0
2011-09-13 12:55:00,57.8,58.03,57.79,57.98,5200.0,43.6606,43.8343,43.6531,43.7966,5200.0
2011-09-13 13:00:00,58.0,58.09,57.99,58.03,5500.0,43.8117,43.8797,43.8041,43.8343,5500.0
2011-09-13 13:05:00,58.02,58.16,58.0,58.0,4700.0,43.8268,43.9325,43.8117,43.8117,4700.0
2011-09-13 13:10:00,57.97,58.05,57.93,58.05,7600.0,43.789,43.8495,43.7588,43.8495,7600.0
2011-09-13 13:15:00,58.09,58.13,57.95,57.95,3900.0,43.8797,43.9099,43.7739,43.7739,3900.0
2011-09-13 13:20:00,57.99,58.02,57.92,57.97,4100.0,43.8041,43.8268,43.7513,43.789,4100.0
2011-09-13 13:25:00,58.02,58.04,57.97,57.98,6300.0,43.8268,43.8419,43.789,43.7966,6300.0
2011-09-13 13:30:00,57.95,57.95,57.79,57.89,8000.0,43.7739,43.7739,43.6531,43.7286,8000.0
2011-09-13 13:35:00,57.91,57.93,57.83,57.89,10500.0,43.7437,43.7588,43.6833,43.7286,10500.0
2011-09-13 13:40:00,57.93,58.03,57.91,58.01,5100.0,43.7588,43.8343,43.7437,43.8192,5100.0
2011-09-13 13:45:00,58.01,58.17,57.99,58.16,6900.0,43.8192,43.9401,43.8041,43.9325,6900.0
2011-09-13 13:50:00,58.17,58.27,58.12,58.25,7400.0,43.9401,44.0156,43.9023,44.0005,7400.0
2011-09-13 13:55:00,58.28,58.28,58.05,58.07,6800.0,44.0232,44.0232,43.8495,43.8646,6800.0
2011-09-13 14:00:00,58.03,58.13,57.99,58.11,8400.0,43.8343,43.9099,43.8041,43.8948,8400.0
2011-09-13 14:05:00,58.13,58.2,58.0,58.13,10800.0,43.9099,43.9628,43.8117,43.9099,10800.0
2011-09-13 14:10:00,58.15,58.2,58.03,58.16,10900.0,43.925,43.9628,43.8343,43.9325,10900.0
2011-09-13 14:15:00,58.13,58.28,58.11,58.22,5500.0,43.9099,44.0232,43.8948,43.9779,5500.0
2011-09-13 14:20:00,58.19,58.47,58.18,58.45,12800.0,43.9552,44.1667,43.9476,44.1516,12800.0
2011-09-13 14:25:00,58.49,58.64,58.43,58.64,10600.0,44.1818,44.2951,44.1365,44.2951,10600.0
2011-09-13 14:30:00,58.65,58.67,58.53,58.53,7600.0,44.3027,44.3178,44.212,44.212,7600.0
2011-09-13 14:35:00,58.58,58.58,58.42,58.42,9700.0,44.2498,44.2498,44.1289,44.1289,9700.0
2011-09-13 14:40:00,58.47,58.55,58.44,58.45,8800.0,44.1667,44.2271,44.144,44.1516,8800.0
2011-09-13 14:45:00,58.44,58.49,58.16,58.16,15300.0,44.144,44.1818,43.9325,43.9325,15300.0
2011-09-13 14:50:00,58.18,58.23,58.1,58.17,8100.0,43.9476,43.9854,43.8872,43.9401,8100.0
2011-09-13 14:55:00,58.17,58.27,58.08,58.22,32600.0,43.9401,44.0156,43.8721,43.9779,32600.0
2011-09-13 15:00:00,58.27,58.32,58.12,58.28,15700.0,44.0156,44.0534,43.9023,44.0232,15700.0
2011-09-13 15:05:00,58.26,58.3,58.07,58.15,19800.0,44.0081,44.0383,43.8646,43.925,19800.0
2011-09-13 15:10:00,58.14,58.23,58.06,58.13,18100.0,43.9174,43.9854,43.857,43.9099,18100.0
2011-09-13 15:15:00,58.11,58.11,57.77,57.81,29800.0,43.8948,43.8948,43.6379,43.6682,29800.0
2011-09-13 15:20:00,57.8,57.84,57.65,57.84,23600.0,43.6606,43.6908,43.5473,43.6908,23600.0
2011-09-13 15:25:00,57.82,58.09,57.63,58.07,31200.0,43.6757,43.8797,43.5322,43.8646,31200.0
2011-09-13 15:30:00,58.09,58.31,58.03,58.24,35500.0,43.8797,44.0458,43.8343,43.993,35500.0
2011-09-13 15:35:00,58.27,58.3,58.12,58.17,25500.0,44.0156,44.0383,43.9023,43.9401,25500.0
2011-09-13 15:40:00,58.17,58.3,58.02,58.24,25300.0,43.9401,44.0383,43.8268,43.993,25300.0
2011-09-13 15:45:00,58.25,58.34,58.12,58.23,25400.0,44.0005,44.0685,43.9023,43.9854,25400.0
2011-09-13 15:50:00,58.25,58.29,58.03,58.14,37800.0,44.0005,44.0307,43.8343,43.9174,37800.0
2011-09-13 15:55:00,58.16,58.24,58.1,58.16,61600.0,43.9325,43.993,43.8872,43.9325,61600.0
2011-09-14 09:30:00,58.68,58.88,58.42,58.55,10700.0,44.3253,44.4764,44.1289,44.2271,10700.0
2011-09-14 09:35:00,58.73,58.83,58.12,58.15,8200.0,44.3631,44.4386,43.9023,43.925,8200.0
2011-09-14 09:40:00,58.14,58.42,57.94,58.25,15100.0,43.9174,44.1289,43.7664,44.0005,15100.0
2011-09-14 09:45:00,58.25,58.5,58.19,58.19,10600.0,44.0005,44.1894,43.9552,43.9552,10600.0
2011-09-14 09:50:00,58.32,58.38,57.85,57.85,9800.0,44.0534,44.0987,43.6984,43.6984,9800.0
2011-09-14 09:55:00,57.84,58.2,57.8,57.83,12400.0,43.6908,43.9628,43.6606,43.6833,12400.0
2011-09-14 10:00:00,57.91,57.99,57.48,57.59,9800.0,43.7437,43.8041,43.4189,43.502,9800.0
2011-09-14 10:05:00,57.64,57.76,57.55,57.62,9200.0,43.5397,43.6304,43.4718,43.5246,9200.0
2011-09-14 10:10:00,57.64,57.8,57.62,57.7,9700.0,43.5397,43.6606,43.5246,43.5851,9700.0
2011-09-14 10:15:00,57.71,57.71,56.96,56.96,20100.0,43.5926,43.5926,43.0261,43.0261,20100.0
2011-09-14 10:20:00,56.97,57.16,56.76,57.16,15800.0,43.0336,43.1772,42.875,43.1772,15800.0
2011-09-14 10:25:00,57.14,57.42,57.1,57.27,10600.0,43.1621,43.3736,43.1318,43.2603,10600.0
2011-09-14 10:30:00,57.32,57.49,57.17,57.39,6600.0,43.298,43.4264,43.1847,43.3509,6600.0
2011-09-14 10:35:00,57.43,57.5,57.19,57.38,9900.0,43.3811,43.434,43.1998,43.3434,9900.0
2011-09-14 10:40:00,57.37,57.37,57.1,57.13,5200.0,43.3358,43.3358,43.1318,43.1545,5200.0
2011-09-14 10:45:00,57.14,57.18,56.97,57.03,18300.0,43.1621,43.1923,43.0336,43.079,18300.0
2011-09-14 10:50:00,57.08,57.27,57.05,57.22,7500.0,43.1167,43.2603,43.0941,43.2225,7500.0
2011-09-14 10:55:00,57.2,57.29,57.05,57.29,8800.0,43.2074,43.2754,43.0941,43.2754,8800.0
2011-09-14 11:00:00,57.25,57.35,57.07,57.34,10800.0,43.2452,43.3207,43.1092,43.3131,10800.0
2011-09-14 11:05:00,57.35,57.49,57.34,57.4,15000.0,43.3207,43.4264,43.3131,43.3585,15000.0
2011-09-14 11:10:00,57.41,57.5,57.32,57.47,6800.0,43.366,43.434,43.298,43.4113,6800.0
2011-09-14 11:15:00,57.48,57.49,57.39,57.39,13600.0,43.4189,43.4264,43.3509,43.3509,13600.0
2011-09-14 11:20:00,57.45,57.5,57.3,57.47,13600.0,43.3962,43.434,43.2829,43.4113,13600.0
2011-09-14 11:25:00,57.47,57.66,57.47,57.65,10600.0,43.4113,43.5549,43.4113,43.5473,10600.0
2011-09-14 11:30:00,57.72,57.75,57.62,57.64,8100.0,43.6002,43.6228,43.5246,43.5397,8100.0
2011-09-14 11:35:00,57.67,57.8,57.63,57.75,6700.0,43.5624,43.6606,43.5322,43.6228,6700.0
2011-09-14 11:40:00,57.7,57.75,57.58,57.61,6200.0,43.5851,43.6228,43.4944,43.5171,6200.0
2011-09-14 11:45:00,57.58,57.6,57.5,57.55,8200.0,43.4944,43.5095,43.434,43.4718,8200.0
2011-09-14 11:50:00,57.56,57.85,57.56,57.85,4800.0,43.4793,43.6984,43.4793,43.6984,4800.0
2011-09-14 11:55:00,57.81,57.9,57.71,57.9,6300.0,43.6682,43.7361,43.5926,43.7361,6300.0
2011-09-14 12:00:00,57.97,58.02,57.9,57.98,5800.0,43.789,43.8268,43.7361,43.7966,5800.0
2011-09-14 12:05:00,57.97,57.97,57.84,57.97,9800.0,43.789,43.789,43.6908,43.789,9800.0
2011-09-14 12:10:00,58.0,58.01,57.85,57.97,4900.0,43.8117,43.8192,43.6984,43.789,4900.0
2011-09-14 12:15:00,57.92,57.95,57.83,57.83,5000.0,43.7513,43.7739,43.6833,43.6833,5000.0
2011-09-14 12:20:00,57.87,57.95,57.87,57.89,1600.0,43.7135,43.7739,43.7135,43.7286,1600.0
2011-09-14 12:25:00,57.92,58.06,57.86,58.01,3300.0,43.7513,43.857,43.7059,43.8192,3300.0
2011-09-14 12:30:00,58.02,58.11,57.98,58.11,3800.0,43.8268,43.8948,43.7966,43.8948,3800.0
2011-09-14 12:35:00,58.14,58.21,58.06,58.21,8700.0,43.9174,43.9703,43.857,43.9703,8700.0
2011-09-14 12:40:00,58.29,58.36,58.27,58.31,1200.0,44.0307,44.0836,44.0156,44.0458,1200.0
2011-09-14 12:45:00,58.27,58.41,58.27,58.3,10000.0,44.0156,44.1214,44.0156,44.0383,10000.0
2011-09-14 12:50:00,58.26,58.29,58.05,58.07,5500.0,44.0081,44.0307,43.8495,43.8646,5500.0
2011-09-14 12:55:00,58.08,58.2,58.08,58.13,8500.0,43.8721,43.9628,43.8721,43.9099,8500.0
2011-09-14 13:00:00,58.16,58.27,58.13,58.22,3900.0,43.9325,44.0156,43.9099,43.9779,3900.0
2011-09-14 13:05:00,58.28,58.4,58.28,58.4,2800.0,44.0232,44.1138,44.0232,44.1138,2800.0
2011-09-14 13:10:00,58.4,58.41,58.31,58.33,4500.0,44.1138,44.1214,44.0458,44.061,4500.0
2011-09-14 13:15:00,58.37,58.38,58.26,58.36,4600.0,44.0912,44.0987,44.0081,44.0836,4600.0
2011-09-14 13:20:00,58.41,58.44,58.31,58.31,4100.0,44.1214,44.144,44.0458,44.0458,4100.0
2011-09-14 13:25:00,58.34,58.38,58.19,58.29,8100.0,44.0685,44.0987,43.9552,44.0307,8100.0
2011-09-14 13:30:00,58.32,58.39,58.26,58.31,4100.0,44.0534,44.1063,44.0081,44.0458,4100.0
2011-09-14 13:35:00,58.29,58.65,58.27,58.65,8600.0,44.0307,44.3027,44.0156,44.3027,8600.0
2011-09-14 13:40:00,58.61,58.75,58.59,58.67,14400.0,44.2725,44.3782,44.2574,44.3178,14400.0
2011-09-14 13:45:00,58.68,58.68,58.58,58.66,5600.0,44.3253,44.3253,44.2498,44.3102,5600.0
2011-09-14 13:50:00,58.7,58.89,58.7,58.79,12300.0,44.3404,44.484,44.3404,44.4084,12300.0
2011-09-14 13:55:00,58.75,58.75,58.42,58.49,9600.0,44.3782,44.3782,44.1289,44.1818,9600.0
2011-09-14 14:00:00,58.46,58.71,58.46,58.71,7200.0,44.1592,44.348,44.1592,44.348,7200.0
2011-09-14 14:05:00,58.72,58.97,58.72,58.82,11900.0,44.3556,44.5444,44.3556,44.4311,11900.0
2011-09-14 14:10:00,58.83,58.87,58.73,58.79,5500.0,44.4386,44.4689,44.3631,44.4084,5500.0
2011-09-14 14:15:00,58.8,59.1,58.8,59.08,10100.0,44.416,44.6426,44.416,44.6275,10100.0
2011-09-14 14:20:00,59.07,59.17,59.05,59.07,7500.0,44.6199,44.6955,44.6048,44.6199,7500.0
2011-09-14 14:25:00,59.05,59.07,58.9,59.06,5800.0,44.6048,44.6199,44.4915,44.6124,5800.0
2011-09-14 14:30:00,59.05,59.05,58.86,58.87,5900.0,44.6048,44.6048,44.4613,44.4689,5900.0
2011-09-14 14:35:00,58.88,58.92,58.79,58.84,10100.0,44.4764,44.5066,44.4084,44.4462,10100.0
2011-09-14 14:40:00,58.85,58.89,58.78,58.87,11000.0,44.4538,44.484,44.4009,44.4689,11000.0
2011-09-14 14:45:00,58.86,58.86,58.77,58.77,5400.0,44.4613,44.4613,44.3933,44.3933,5400.0
2011-09-14 14:50:00,58.8,58.99,58.77,58.97,5600.0,44.416,44.5595,44.3933,44.5444,5600.0
2011-09-14 14:55:00,58.98,59.13,58.96,59.1,9800.0,44.5519,44.6653,44.5368,44.6426,9800.0
2011-09-14 15:00:00,59.13,59.29,59.1,59.26,9800.0,44.6653,44.7861,44.6426,44.7635,9800.0
2011-09-14 15:05:00,59.25,59.32,59.18,59.25,6900.0,44.7559,44.8088,44.703,44.7559,6900.0
2011-09-14 15:10:00,59.27,59.44,59.27,59.29,11000.0,44.771,44.8994,44.771,44.7861,11000.0
2011-09-14 15:15:00,59.29,59.48,59.29,59.46,9300.0,44.7861,44.9296,44.7861,44.9145,9300.0
2011-09-14 15:20:00,59.44,59.47,59.31,59.38,10400.0,44.8994,44.9221,44.8012,44.8541,10400.0
2011-09-14 15:25:00,59.38,59.65,59.32,59.55,16900.0,44.8541,45.058,44.8088,44.9825,16900.0
2011-09-14 15:30:00,59.56,59.74,59.52,59.63,18000.0,44.9901,45.126,44.9599,45.0429,18000.0
2011-09-14 15:35:00,59.61,59.66,59.47,59.47,15600.0,45.0278,45.0656,44.9221,44.9221,15600.0
2011-09-14 15:40:00,59.45,59.47,59.03,59.05,13800.0,44.907,44.9221,44.5897,44.6048,13800.0
2011-09-14 15:45:00,59.05,59.14,58.67,58.81,21900.0,44.6048,44.6728,44.3178,44.4235,21900.0
2011-09-14 15:50:00,58.8,59.01,58.73,58.73,43100.0,44.416,44.5746,44.3631,44.3631,43100.0
2011-09-14 15:55:00,58.74,58.79,58.6,58.69,62800.0,44.3707,44.4084,44.2649,44.3329,62800.0
2011-09-15 09:30:00,59.32,59.63,59.05,59.11,22800.0,44.8088,45.0429,44.6048,44.6501,22800.0
2011-09-15 09:35:00,59.04,59.1,58.83,59.06,8700.0,44.5973,44.6426,44.4386,44.6124,8700.0
2011-09-15 09:40:00,58.99,59.23,58.81,59.23,35300.0,44.5595,44.7408,44.4235,44.7408,35300.0
2011-09-15 09:45:00,59.29,59.36,58.91,59.12,14600.0,44.7861,44.839,44.4991,44.6577,14600.0
2011-09-15 09:50:00,59.2,59.45,59.16,59.29,5600.0,44.7181,44.907,44.6879,44.7861,5600.0
2011-09-15 09:55:00,59.29,59.33,58.92,58.92,7300.0,44.7861,44.8163,44.5066,44.5066,7300.0
2011-09-15 10:00:00,59.02,59.57,58.98,59.55,17700.0,44.5822,44.9976,44.5519,44.9825,17700.0
2011-09-15 10:05:00,59.55,59.79,59.54,59.77,23700.0,44.9825,45.1638,44.975,45.1487,23700.0
2011-09-15 10:10:00,59.77,59.85,59.64,59.68,30400.0,45.1487,45.2091,45.0505,45.0807,30400.0
2011-09-15 10:15:00,59.68,59.7,59.49,59.7,11700.0,45.0807,45.0958,44.9372,45.0958,11700.0
2011-09-15 10:20:00,59.68,59.7,59.27,59.36,17500.0,45.0807,45.0958,44.771,44.839,17500.0
2011-09-15 10:25:00,59.33,59.43,59.19,59.41,30200.0,44.8163,44.8919,44.7106,44.8768,30200.0
2011-09-15 10:30:00,59.38,59.46,59.28,59.42,36300.0,44.8541,44.9145,44.7786,44.8843,36300.0
2011-09-15 10:35:00,59.38,59.41,59.15,59.24,17000.0,44.8541,44.8768,44.6804,44.7483,17000.0
2011-09-15 10:40:00,59.27,59.54,59.22,59.54,28200.0,44.771,44.975,44.7332,44.975,28200.0
2011-09-15 10:45:00,59.48,59.67,59.37,59.58,21800.0,44.9296,45.0732,44.8465,45.0052,21800.0
2011-09-15 10:50:00,59.54,59.61,59.48,59.57,45300.0,44.975,45.0278,44.9296,44.9976,45300.0
2011-09-15 10:55:00,59.58,59.78,59.46,59.6,18900.0,45.0052,45.1562,44.9145,45.0203,18900.0
2011-09-15 11:00:00,59.6,59.6,59.26,59.47,24000.0,45.0203,45.0203,44.7635,44.9221,24000.0
2011-09-15 11:05:00,59.47,59.65,59.46,59.65,12200.0,44.9221,45.058,44.9145,45.058,12200.0
2011-09-15 11:10:00,59.65,59.73,59.5,59.5,8000.0,45.058,45.1185,44.9447,44.9447,8000.0
2011-09-15 11:15:00,59.55,59.72,59.52,59.6,18800.0,44.9825,45.1109,44.9599,45.0203,18800.0
2011-09-15 11:20:00,59.58,59.74,59.58,59.65,8200.0,45.0052,45.126,45.0052,45.058,8200.0
2011-09-15 11:25:00,59.65,59.72,59.5,59.72,21500.0,45.058,45.1109,44.9447,45.1109,21500.0
2011-09-15 11:30:00,59.75,59.91,59.74,59.85,26400.0,45.1336,45.2544,45.126,45.2091,26400.0
2011-09-15 11:35:00,59.87,59.95,59.84,59.89,26200.0,45.2242,45.2847,45.2016,45.2393,26200.0
2011-09-15 11:40:00,59.9,60.08,59.83,60.05,15800.0,45.2469,45.3829,45.194,45.3602,15800.0
2011-09-15 11:45:00,60.06,60.17,59.99,60.15,15500.0,45.3678,45.4508,45.3149,45.4357,15500.0
2011-09-15 11:50:00,60.13,60.24,60.07,60.2,32700.0,45.4206,45.5037,45.3753,45.4735,32700.0
2011-09-15 11:55:00,60.17,60.44,60.14,60.44,36000.0,45.4508,45.6548,45.4282,45.6548,36000.0
2011-09-15 12:00:00,60.41,60.44,60.25,60.35,25300.0,45.6321,45.6548,45.5113,45.5868,25300.0
2011-09-15 12:05:00,60.34,60.36,60.2,60.34,13800.0,45.5793,45.5944,45.4735,45.5793,13800.0
2011-09-15 12:10:00,60.3,60.45,60.27,60.32,14300.0,45.549,45.6623,45.5264,45.5641,14300.0
2011-09-15 12:15:00,60.28,60.33,60.25,60.3,14300.0,45.5339,45.5717,45.5113,45.549,14300.0
2011-09-15 12:20:00,60.25,60.25,60.07,60.11,11900.0,45.5113,45.5113,45.3753,45.4055,11900.0
2011-09-15 12:25:00,60.11,60.25,60.11,60.24,9300.0,45.4055,45.5113,45.4055,45.5037,9300.0
2011-09-15 12:30:00,60.25,60.33,60.23,60.28,16400.0,45.5113,45.5717,45.4962,45.5339,16400.0
2011-09-15 12:35:00,60.28,60.41,60.24,60.41,64800.0,45.5339,45.6321,45.5037,45.6321,64800.0
2011-09-15 12:40:00,60.41,60.58,60.41,60.56,20300.0,45.6321,45.7605,45.6321,45.7454,20300.0
2011-09-15 12:45:00,60.55,60.69,60.52,60.68,29700.0,45.7379,45.8436,45.7152,45.8361,29700.0
2011-09-15 12:50:00,60.67,60.74,60.55,60.55,20400.0,45.8285,45.8814,45.7379,45.7379,20400.0
2011-09-15 12:55:00,60.56,60.69,60.56,60.66,12800.0,45.7454,45.8436,45.7454,45.821,12800.0
2011-09-15 13:00:00,60.66,60.72,60.59,60.72,19400.0,45.821,45.8663,45.7681,45.8663,19400.0
2011-09-15 13:05:00,60.71,60.8,60.71,60.78,14200.0,45.8587,45.9267,45.8587,45.9116,14200.0
2011-09-15 13:10:00,60.82,60.84,60.71,60.71,12200.0,45.9418,45.9569,45.8587,45.8587,12200.0
2011-09-15 13:15:00,60.72,60.8,60.67,60.72,12500.0,45.8663,45.9267,45.8285,45.8663,12500.0
2011-09-15 13:20:00,60.72,60.78,60.7,60.78,84600.0,45.8663,45.9116,45.8512,45.9116,84600.0
2011-09-15 13:25:00,60.78,60.79,60.7,60.72,12600.0,45.9116,45.9192,45.8512,45.8663,12600.0
2011-09-15 13:30:00,60.71,60.77,60.68,60.7,16400.0,45.8587,45.9041,45.8361,45.8512,16400.0
2011-09-15 13:35:00,60.72,60.74,60.54,60.56,11500.0,45.8663,45.8814,45.7303,45.7454,11500.0
2011-09-15 13:40:00,60.55,60.65,60.49,60.64,37100.0,45.7379,45.8134,45.6926,45.8059,37100.0
2011-09-15 13:45:00,60.66,60.69,60.45,60.57,37700.0,45.821,45.8436,45.6623,45.753,37700.0
2011-09-15 13:50:00,60.57,60.58,60.48,60.51,105100.0,45.753,45.7605,45.685,45.7077,105100.0
2011-09-15 13:55:00,60.5,60.5,60.31,60.41,57800.0,45.7001,45.7001,45.5566,45.6321,57800.0
2011-09-15 14:00:00,60.41,60.46,60.35,60.45,117800.0,45.6321,45.6699,45.5868,45.6623,117800.0
2011-09-15 14:05:00,60.46,60.53,60.41,60.45,39600.0,45.6699,45.7228,45.6321,45.6623,39600.0
2011-09-15 14:10:00,60.46,60.74,60.43,60.57,63500.0,45.6699,45.8814,45.6472,45.753,63500.0
2011-09-15 14:15:00,60.57,60.6,60.49,60.49,34000.0,45.753,45.7757,45.6926,45.6926,34000.0
2011-09-15 14:20:00,60.49,60.5,60.36,60.41,11100.0,45.6926,45.7001,45.5944,45.6321,11100.0
2011-09-15 14:25:00,60.4,60.42,60.37,60.41,7800.0,45.6246,45.6397,45.6019,45.6321,7800.0
2011-09-15 14:30:00,60.41,60.51,60.38,60.49,22600.0,45.6321,45.7077,45.6095,45.6926,22600.0
2011-09-15 14:35:00,60.51,60.51,60.37,60.45,36800.0,45.7077,45.7077,45.6019,45.6623,36800.0
2011-09-15 14:40:00,60.46,60.5,60.42,60.46,13600.0,45.6699,45.7001,45.6397,45.6699,13600.0
2011-09-15 14:45:00,60.48,60.56,60.4,60.5,16000.0,45.685,45.7454,45.6246,45.7001,16000.0
2011-09-15 14:50:00,60.5,60.53,60.44,60.52,6800.0,45.7001,45.7228,45.6548,45.7152,6800.0
2011-09-15 14:55:00,60.53,60.61,60.44,60.46,23400.0,45.7228,45.7832,45.6548,45.6699,23400.0
2011-09-15 15:00:00,60.46,60.51,60.42,60.46,41600.0,45.6699,45.7077,45.6397,45.6699,41600.0
2011-09-15 15:05:00,60.46,60.5,60.43,60.44,41400.0,45.6699,45.7001,45.6472,45.6548,41400.0
2011-09-15 15:10:00,60.44,60.47,60.35,60.45,15200.0,45.6548,45.6775,45.5868,45.6623,15200.0
2011-09-15 15:15:00,60.43,60.43,60.22,60.22,12900.0,45.6472,45.6472,45.4886,45.4886,12900.0
2011-09-15 15:20:00,60.22,60.3,60.19,60.2,117700.0,45.4886,45.549,45.466,45.4735,117700.0
2011-09-15 15:25:00,60.2,60.23,59.95,60.09,37600.0,45.4735,45.4962,45.2847,45.3904,37600.0
2011-09-15 15:30:00,60.08,60.18,60.04,60.15,103400.0,45.3829,45.4584,45.3526,45.4357,103400.0
2011-09-15 15:35:00,60.14,60.26,60.07,60.1,225100.0,45.4282,45.5188,45.3753,45.398,225100.0
2011-09-15 15:40:00,60.08,60.21,60.03,60.17,48800.0,45.3829,45.4811,45.3451,45.4508,48800.0
2011-09-15 15:45:00,60.17,60.18,60.01,60.14,46600.0,45.4508,45.4584,45.33,45.4282,46600.0
2011-09-15 15:50:00,60.14,60.16,60.0,60.07,47600.0,45.4282,45.4433,45.3224,45.3753,47600.0
2011-09-15 15:55:00,60.05,60.13,60.03,60.11,72500.0,45.3602,45.4206,45.3451,45.4055,72500.0
2011-09-16 09:30:00,60.6,60.67,60.26,60.61,218700.0,45.7757,45.8285,45.5188,45.7832,218700.0
2011-09-16 09:35:00,60.57,60.88,60.56,60.74,33500.0,45.753,45.9872,45.7454,45.8814,33500.0
2011-09-16 09:40:00,60.69,60.78,60.25,60.57,14500.0,45.8436,45.9116,45.5113,45.753,14500.0
2011-09-16 09:45:00,60.54,60.74,60.41,60.59,14800.0,45.7303,45.8814,45.6321,45.7681,14800.0
2011-09-16 09:50:00,60.66,60.85,60.55,60.76,11400.0,45.821,45.9645,45.7379,45.8965,11400.0
2011-09-16 09:55:00,60.85,60.85,60.44,60.49,22300.0,45.9645,45.9645,45.6548,45.6926,22300.0
2011-09-16 10:00:00,60.48,60.53,60.28,60.37,37900.0,45.685,45.7228,45.5339,45.6019,37900.0
2011-09-16 10:05:00,60.36,60.44,60.29,60.36,60900.0,45.5944,45.6548,45.5415,45.5944,60900.0
2011-09-16 10:10:00,60.35,60.4,60.3,60.35,111700.0,45.5868,45.6246,45.549,45.5868,111700.0
2011-09-16 10:15:00,60.35,60.39,60.23,60.26,54000.0,45.5868,45.617,45.4962,45.5188,54000.0
2011-09-16 10:20:00,60.25,60.25,59.8,59.84,49700.0,45.5113,45.5113,45.1714,45.2016,49700.0
2011-09-16 10:25:00,59.82,59.95,59.7,59.71,91800.0,45.1865,45.2847,45.0958,45.1034,91800.0
2011-09-16 10:30:00,59.71,59.75,59.55,59.71,19800.0,45.1034,45.1336,44.9825,45.1034,19800.0
2011-09-16 10:35:00,59.71,59.8,59.67,59.75,33300.0,45.1034,45.1714,45.0732,45.1336,33300.0
2011-09-16 10:40:00,59.75,59.93,59.66,59.7,16900.0,45.1336,45.2696,45.0656,45.0958,16900.0
2011-09-16 10:45:00,59.68,59.75,59.48,59.48,22400.0,45.0807,45.1336,44.9296,44.9296,22400.0
2011-09-16 10:50:00,59.55,59.64,59.43,59.47,11500.0,44.9825,45.0505,44.8919,44.9221,11500.0
2011-09-16 10:55:00,59.53,59.62,59.35,59.61,18700.0,44.9674,45.0354,44.8314,45.0278,18700.0
2011-09-16 11:00:00,59.57,59.76,59.57,59.72,13800.0,44.9976,45.1411,44.9976,45.1109,13800.0
2011-09-16 11:05:00,59.75,59.8,59.64,59.67,3800.0,45.1336,45.1714,45.0505,45.0732,3800.0
2011-09-16 11:10:00,59.72,59.78,59.57,59.62,19800.0,45.1109,45.1562,44.9976,45.0354,19800.0
2011-09-16 11:15:00,59.64,59.73,59.6,59.72,14200.0,45.0505,45.1185,45.0203,45.1109,14200.0
2011-09-16 11:20:00,59.7,59.74,59.47,59.51,7000.0,45.0958,45.126,44.9221,44.9523,7000.0
2011-09-16 11:25:00,59.47,59.57,59.39,59.54,6600.0,44.9221,44.9976,44.8617,44.975,6600.0
2011-09-16 11:30:00,59.5,59.54,59.34,59.53,13300.0,44.9447,44.975,44.8239,44.9674,13300.0
2011-09-16 11:35:00,59.53,59.72,59.45,59.49,66600.0,44.9674,45.1109,44.907,44.9372,66600.0
2011-09-16 11:40:00,59.5,59.63,59.45,59.59,23200.0,44.9447,45.0429,44.907,45.0127,23200.0
2011-09-16 11:45:00,59.62,59.67,59.58,59.62,4900.0,45.0354,45.0732,45.0052,45.0354,4900.0
2011-09-16 11:50:00,59.64,59.83,59.64,59.76,6600.0,45.0505,45.194,45.0505,45.1411,6600.0
2011-09-16 11:55:00,59.74,59.87,59.73,59.86,7800.0,45.126,45.2242,45.1185,45.2167,7800.0
2011-09-16 12:00:00,59.86,59.95,59.77,59.84,10300.0,45.2167,45.2847,45.1487,45.2016,10300.0
2011-09-16 12:05:00,59.86,59.99,59.86,59.93,21000.0,45.2167,45.3149,45.2167,45.2696,21000.0
2011-09-16 12:10:00,59.93,59.97,59.85,59.86,12200.0,45.2696,45.2998,45.2091,45.2167,12200.0
2011-09-16 12:15:00,59.87,60.0,59.87,59.95,13000.0,45.2242,45.3224,45.2242,45.2847,13000.0
2011-09-16 12:20:00,59.98,59.98,59.82,59.85,5500.0,45.3073,45.3073,45.1865,45.2091,5500.0
2011-09-16 12:25:00,59.87,60.0,59.87,59.89,6200.0,45.2242,45.3224,45.2242,45.2393,6200.0
2011-09-16 12:30:00,59.87,59.99,59.87,59.92,4600.0,45.2242,45.3149,45.2242,45.262,4600.0
2011-09-16 12:35:00,59.93,60.13,59.93,60.11,6200.0,45.2696,45.4206,45.2696,45.4055,6200.0
2011-09-16 12:40:00,60.13,60.18,60.07,60.13,4000.0,45.4206,45.4584,45.3753,45.4206,4000.0
2011-09-16 12:45:00,60.15,60.31,60.15,60.26,6300.0,45.4357,45.5566,45.4357,45.5188,6300.0
2011-09-16 12:50:00,60.22,60.26,60.13,60.19,5600.0,45.4886,45.5188,45.4206,45.466,5600.0
2011-09-16 12:55:00,60.2,60.24,60.09,60.11,7000.0,45.4735,45.5037,45.3904,45.4055,7000.0
2011-09-16 13:00:00,60.09,60.09,60.0,60.03,4600.0,45.3904,45.3904,45.3224,45.3451,4600.0
2011-09-16 13:05:00,60.01,60.12,59.91,59.92,10500.0,45.33,45.4131,45.2544,45.262,10500.0
2011-09-16 13:10:00,59.91,59.94,59.86,59.89,5400.0,45.2544,45.2771,45.2167,45.2393,5400.0
2011-09-16 13:15:00,59.9,59.96,59.86,59.9,5100.0,45.2469,45.2922,45.2167,45.2469,5100.0
2011-09-16 13:20:00,59.89,59.98,59.86,59.93,7500.0,45.2393,45.3073,45.2167,45.2696,7500.0
2011-09-16 13:25:00,59.94,59.97,59.83,59.91,11700.0,45.2771,45.2998,45.194,45.2544,11700.0
2011-09-16 13:30:00,59.91,59.94,59.74,59.78,9600.0,45.2544,45.2771,45.126,45.1562,9600.0
2011-09-16 13:35:00,59.76,59.76,59.5,59.62,11700.0,45.1411,45.1411,44.9447,45.0354,11700.0
2011-09-16 13:40:00,59.61,59.64,59.53,59.57,7100.0,45.0278,45.0505,44.9674,44.9976,7100.0
2011-09-16 13:45:00,59.57,59.64,59.51,59.51,13200.0,44.9976,45.0505,44.9523,44.9523,13200.0
2011-09-16 13:50:00,59.52,59.63,59.51,59.57,6500.0,44.9599,45.0429,44.9523,44.9976,6500.0
2011-09-16 13:55:00,59.56,59.76,59.56,59.68,7400.0,44.9901,45.1411,44.9901,45.0807,7400.0
2011-09-16 14:00:00,59.7,59.82,59.66,59.72,9600.0,45.0958,45.1865,45.0656,45.1109,9600.0
2011-09-16 14:05:00,59.74,59.85,59.71,59.71,10600.0,45.126,45.2091,45.1034,45.1034,10600.0
2011-09-16 14:10:00,59.69,59.76,59.59,59.61,7000.0,45.0883,45.1411,45.0127,45.0278,7000.0
2011-09-16 14:15:00,59.61,59.65,59.44,59.55,24200.0,45.0278,45.058,44.8994,44.9825,24200.0
2011-09-16 14:20:00,59.52,59.57,59.43,59.47,8700.0,44.9599,44.9976,44.8919,44.9221,8700.0
2011-09-16 14:25:00,59.47,59.5,59.39,59.39,7600.0,44.9221,44.9447,44.8617,44.8617,7600.0
2011-09-16 14:30:00,59.41,59.5,59.41,59.45,10500.0,44.8768,44.9447,44.8768,44.907,10500.0
2011-09-16 14:35:00,59.47,59.62,59.46,59.62,16400.0,44.9221,45.0354,44.9145,45.0354,16400.0
2011-09-16 14:40:00,59.62,59.62,59.44,59.44,24500.0,45.0354,45.0354,44.8994,44.8994,24500.0
2011-09-16 14:45:00,59.45,59.47,59.39,59.42,9200.0,44.907,44.9221,44.8617,44.8843,9200.0
2011-09-16 14:50:00,59.42,59.47,59.36,59.45,13900.0,44.8843,44.9221,44.839,44.907,13900.0
2011-09-16 14:55:00,59.44,59.45,59.38,59.44,18600.0,44.8994,44.907,44.8541,44.8994,18600.0
2011-09-16 15:00:00,59.44,59.49,59.39,59.47,52000.0,44.8994,44.9372,44.8617,44.9221,52000.0
2011-09-16 15:05:00,59.49,59.52,59.36,59.36,23400.0,44.9372,44.9599,44.839,44.839,23400.0
2011-09-16 15:10:00,59.37,59.44,59.35,59.37,19600.0,44.8465,44.8994,44.8314,44.8465,19600.0
2011-09-16 15:15:00,59.39,59.43,59.29,59.41,22400.0,44.8617,44.8919,44.7861,44.8768,22400.0
2011-09-16 15:20:00,59.41,59.43,59.26,59.32,20400.0,44.8768,44.8919,44.7635,44.8088,20400.0
2011-09-16 15:25:00,59.32,59.34,59.15,59.17,20000.0,44.8088,44.8239,44.6804,44.6955,20000.0
2011-09-16 15:30:00,59.17,59.25,59.17,59.21,40600.0,44.6955,44.7559,44.6955,44.7257,40600.0
2011-09-16 15:35:00,59.21,59.22,59.12,59.18,22900.0,44.7257,44.7332,44.6577,44.703,22900.0
2011-09-16 15:40:00,59.16,59.23,59.14,59.23,77100.0,44.6879,44.7408,44.6728,44.7408,77100.0
2011-09-16 15:45:00,59.25,59.37,59.23,59.26,81400.0,44.7559,44.8465,44.7408,44.7635,81400.0
2011-09-16 15:50:00,59.26,59.26,59.12,59.2,66200.0,44.7635,44.7635,44.6577,44.7181,66200.0
2011-09-16 15:55:00,59.2,59.49,59.2,59.49,140500.0,44.7181,44.9372,44.7181,44.9372,140500.0
2011-09-19 09:30:00,58.29,58.29,57.87,58.07,10600.0,44.0307,44.0307,43.7135,43.8646,10600.0
2011-09-19 09:35:00,58.07,58.26,58.04,58.21,12500.0,43.8646,44.0081,43.8419,43.9703,12500.0
2011-09-19 09:40:00,58.18,58.21,57.97,58.09,7000.0,43.9476,43.9703,43.789,43.8797,7000.0
2011-09-19 09:45:00,58.1,58.1,57.64,57.68,32000.0,43.8872,43.8872,43.5397,43.57,32000.0
2011-09-19 09:50:00,57.68,57.83,57.44,57.82,14600.0,43.57,43.6833,43.3887,43.6757,14600.0
2011-09-19 09:55:00,57.76,57.79,57.49,57.6,8500.0,43.6304,43.6531,43.4264,43.5095,8500.0
2011-09-19 10:00:00,57.63,57.93,57.63,57.92,7600.0,43.5322,43.7588,43.5322,43.7513,7600.0
2011-09-19 10:05:00,57.9,58.1,57.9,58.04,14900.0,43.7361,43.8872,43.7361,43.8419,14900.0
2011-09-19 10:10:00,58.0,58.06,57.88,57.93,21200.0,43.8117,43.857,43.721,43.7588,21200.0
2011-09-19 10:15:00,57.9,57.91,57.71,57.8,20700.0,43.7361,43.7437,43.5926,43.6606,20700.0
2011-09-19 10:20:00,57.78,57.81,57.69,57.8,6900.0,43.6455,43.6682,43.5775,43.6606,6900.0
2011-09-19 10:25:00,57.8,58.07,57.74,58.04,34200.0,43.6606,43.8646,43.6153,43.8419,34200.0
2011-09-19 10:30:00,58.02,58.21,58.02,58.09,10800.0,43.8268,43.9703,43.8268,43.8797,10800.0
2011-09-19 10:35:00,58.07,58.18,58.04,58.04,7600.0,43.8646,43.9476,43.8419,43.8419,7600.0
2011-09-19 10:40:00,58.06,58.11,57.96,58.01,12600.0,43.857,43.8948,43.7815,43.8192,12600.0
2011-09-19 10:45:00,57.99,58.11,57.93,58.05,6100.0,43.8041,43.8948,43.7588,43.8495,6100.0
2011-09-19 10:50:00,58.04,58.25,58.01,58.17,18200.0,43.8419,44.0005,43.8192,43.9401,18200.0
2011-09-19 10:55:00,58.18,58.23,57.97,57.98,21600.0,43.9476,43.9854,43.789,43.7966,21600.0
2011-09-19 11:00:00,58.02,58.24,57.99,58.18,7400.0,43.8268,43.993,43.8041,43.9476,7400.0
2011-09-19 11:05:00,58.25,58.25,58.13,58.19,11600.0,44.0005,44.0005,43.9099,43.9552,11600.0
2011-09-19 11:10:00,58.15,58.2,58.0,58.18,11100.0,43.925,43.9628,43.8117,43.9476,11100.0
2011-09-19 11:15:00,58.16,58.21,58.11,58.17,7300.0,43.9325,43.9703,43.8948,43.9401,7300.0
2011-09-19 11:20:00,58.25,58.26,58.21,58.22,24000.0,44.0005,44.0081,43.9703,43.9779,24000.0
2011-09-19 11:25:00,58.23,58.23,58.11,58.17,7700.0,43.9854,43.9854,43.8948,43.9401,7700.0
2011-09-19 11:30:00,58.14,58.14,58.06,58.14,10600.0,43.9174,43.9174,43.857,43.9174,10600.0
2011-09-19 11:35:00,58.11,58.25,58.11,58.23,11500.0,43.8948,44.0005,43.8948,43.9854,11500.0
2011-09-19 11:40:00,58.25,58.34,58.23,58.25,69400.0,44.0005,44.0685,43.9854,44.0005,69400.0
2011-09-19 11:45:00,58.28,58.73,58.28,58.66,19100.0,44.0232,44.3631,44.0232,44.3102,19100.0
2011-09-19 11:50:00,58.64,58.64,58.42,58.42,8400.0,44.2951,44.2951,44.1289,44.1289,8400.0
2011-09-19 11:55:00,58.46,58.46,58.24,58.26,7900.0,44.1592,44.1592,43.993,44.0081,7900.0
2011-09-19 12:00:00,58.27,58.36,58.25,58.35,10500.0,44.0156,44.0836,44.0005,44.0761,10500.0
2011-09-19 12:05:00,58.33,58.39,58.24,58.24,16100.0,44.061,44.1063,43.993,43.993,16100.0
2011-09-19 12:10:00,58.24,58.31,58.14,58.23,13400.0,43.993,44.0458,43.9174,43.9854,13400.0
2011-09-19 12:15:00,58.23,58.27,58.12,58.12,7400.0,43.9854,44.0156,43.9023,43.9023,7400.0
2011-09-19 12:20:00,58.14,58.18,58.05,58.05,6500.0,43.9174,43.9476,43.8495,43.8495,6500.0
2011-09-19 12:25:00,58.04,58.12,58.02,58.08,3300.0,43.8419,43.9023,43.8268,43.8721,3300.0
2011-09-19 12:30:00,58.09,58.1,57.99,58.07,10000.0,43.8797,43.8872,43.8041,43.8646,10000.0
2011-09-19 12:35:00,58.01,58.03,57.89,57.97,6100.0,43.8192,43.8343,43.7286,43.789,6100.0
2011-09-19 12:40:00,57.95,58.02,57.94,58.02,3600.0,43.7739,43.8268,43.7664,43.8268,3600.0
2011-09-19 12:45:00,58.03,58.05,57.78,57.8,7700.0,43.8343,43.8495,43.6455,43.6606,7700.0
2011-09-19 12:50:00,57.8,57.82,57.69,57.77,6100.0,43.6606,43.6757,43.5775,43.6379,6100.0
2011-09-19 12:55:00,57.75,57.76,57.65,57.73,4300.0,43.6228,43.6304,43.5473,43.6077,4300.0
2011-09-19 13:00:00,57.7,57.7,57.53,57.62,7300.0,43.5851,43.5851,43.4567,43.5246,7300.0
2011-09-19 13:05:00,57.64,57.81,57.6,57.74,5800.0,43.5397,43.6682,43.5095,43.6153,5800.0
2011-09-19 13:10:00,57.78,57.78,57.6,57.6,5100.0,43.6455,43.6455,43.5095,43.5095,5100.0
2011-09-19 13:15:00,57.64,57.64,57.53,57.61,8500.0,43.5397,43.5397,43.4567,43.5171,8500.0
2011-09-19 13:20:00,57.62,57.79,57.57,57.77,5300.0,43.5246,43.6531,43.4869,43.6379,5300.0
2011-09-19 13:25:00,57.79,57.82,57.67,57.69,9700.0,43.6531,43.6757,43.5624,43.5775,9700.0
2011-09-19 13:30:00,57.72,57.76,57.65,57.69,6600.0,43.6002,43.6304,43.5473,43.5775,6600.0
2011-09-19 13:35:00,57.67,57.75,57.64,57.66,5800.0,43.5624,43.6228,43.5397,43.5549,5800.0
2011-09-19 13:40:00,57.66,57.78,57.64,57.78,8200.0,43.5549,43.6455,43.5397,43.6455,8200.0
2011-09-19 13:45:00,57.78,57.83,57.73,57.8,9300.0,43.6455,43.6833,43.6077,43.6606,9300.0
2011-09-19 13:50:00,57.78,57.8,57.74,57.74,6800.0,43.6455,43.6606,43.6153,43.6153,6800.0
2011-09-19 13:55:00,57.73,57.77,57.71,57.71,8300.0,43.6077,43.6379,43.5926,43.5926,8300.0
2011-09-19 14:00:00,57.74,57.74,57.59,57.63,8200.0,43.6153,43.6153,43.502,43.5322,8200.0
2011-09-19 14:05:00,57.61,57.86,57.57,57.81,12800.0,43.5171,43.7059,43.4869,43.6682,12800.0
2011-09-19 14:10:00,57.82,57.98,57.81,57.92,10400.0,43.6757,43.7966,43.6682,43.7513,10400.0
2011-09-19 14:15:00,57.91,58.06,57.9,58.01,10000.0,43.7437,43.857,43.7361,43.8192,10000.0
2011-09-19 14:20:00,58.02,58.06,57.95,57.96,7500.0,43.8268,43.857,43.7739,43.7815,7500.0
2011-09-19 14:25:00,57.98,58.0,57.85,57.9,9100.0,43.7966,43.8117,43.6984,43.7361,9100.0
2011-09-19 14:30:00,57.89,58.0,57.89,57.95,10100.0,43.7286,43.8117,43.7286,43.7739,10100.0
2011-09-19 14:35:00,57.94,58.14,57.94,58.14,6100.0,43.7664,43.9174,43.7664,43.9174,6100.0
2011-09-19 14:40:00,58.18,58.22,58.09,58.19,14500.0,43.9476,43.9779,43.8797,43.9552,14500.0
2011-09-19 14:45:00,58.15,58.23,58.1,58.23,8200.0,43.925,43.9854,43.8872,43.9854,8200.0
2011-09-19 14:50:00,58.24,58.29,58.07,58.11,16800.0,43.993,44.0307,43.8646,43.8948,16800.0
2011-09-19 14:55:00,58.08,58.12,57.94,57.98,10800.0,43.8721,43.9023,43.7664,43.7966,10800.0
2011-09-19 15:00:00,57.94,58.05,57.9,57.94,11300.0,43.7664,43.8495,43.7361,43.7664,11300.0
2011-09-19 15:05:00,57.95,57.95,57.77,57.82,32100.0,43.7739,43.7739,43.6379,43.6757,32100.0
2011-09-19 15:10:00,57.8,58.26,57.77,58.22,36300.0,43.6606,44.0081,43.6379,43.9779,36300.0
2011-09-19 15:15:00,58.23,58.58,58.15,58.43,21600.0,43.9854,44.2498,43.925,44.1365,21600.0
2011-09-19 15:20:00,58.39,58.8,58.39,58.65,16000.0,44.1063,44.416,44.1063,44.3027,16000.0
2011-09-19 15:25:00,58.69,58.74,58.52,58.73,11200.0,44.3329,44.3707,44.2045,44.3631,11200.0
2011-09-19 15:30:00,58.75,59.0,58.74,58.88,31600.0,44.3782,44.5671,44.3707,44.4764,31600.0
2011-09-19 15:35:00,58.88,59.04,58.77,58.93,22400.0,44.4764,44.5973,44.3933,44.5142,22400.0
2011-09-19 15:40:00,58.92,58.93,58.8,58.88,26700.0,44.5066,44.5142,44.416,44.4764,26700.0
2011-09-19 15:45:00,58.88,58.92,58.58,58.65,23300.0,44.4764,44.5066,44.2498,44.3027,23300.0
2011-09-19 15:50:00,58.66,58.74,58.55,58.58,17800.0,44.3102,44.3707,44.2271,44.2498,17800.0
2011-09-19 15:55:00,58.63,58.75,58.48,58.55,46700.0,44.2876,44.3782,44.1743,44.2271,46700.0
2011-09-20 09:30:00,59.04,59.33,58.75,58.75,20000.0,44.5973,44.8163,44.3782,44.3782,20000.0
2011-09-20 09:35:00,58.77,58.77,58.05,58.05,16500.0,44.3933,44.3933,43.8495,43.8495,16500.0
2011-09-20 09:40:00,58.04,58.14,57.82,57.88,13200.0,43.8419,43.9174,43.6757,43.721,13200.0
2011-09-20 09:45:00,57.91,57.99,57.59,57.82,15700.0,43.7437,43.8041,43.502,43.6757,15700.0
2011-09-20 09:50:00,57.82,57.82,57.4,57.42,14200.0,43.6757,43.6757,43.3585,43.3736,14200.0
2011-09-20 09:55:00,57.42,57.71,57.39,57.67,13100.0,43.3736,43.5926,43.3509,43.5624,13100.0
2011-09-20 10:00:00,57.62,57.98,57.62,57.83,10500.0,43.5246,43.7966,43.5246,43.6833,10500.0
2011-09-20 10:05:00,57.85,57.91,57.63,57.63,11800.0,43.6984,43.7437,43.5322,43.5322,11800.0
2011-09-20 10:10:00,57.58,57.67,57.46,57.6,12300.0,43.4944,43.5624,43.4038,43.5095,12300.0
2011-09-20 10:15:00,57.7,57.85,57.6,57.82,11300.0,43.5851,43.6984,43.5095,43.6757,11300.0
2011-09-20 10:20:00,57.82,57.92,57.75,57.86,13000.0,43.6757,43.7513,43.6228,43.7059,13000.0
2011-09-20 10:25:00,57.91,58.07,57.86,57.99,10000.0,43.7437,43.8646,43.7059,43.8041,10000.0
2011-09-20 10:30:00,57.99,57.99,57.79,57.87,12700.0,43.8041,43.8041,43.6531,43.7135,12700.0
2011-09-20 10:35:00,57.92,58.27,57.92,58.25,14800.0,43.7513,44.0156,43.7513,44.0005,14800.0
2011-09-20 10:40:00,58.24,58.6,58.24,58.6,59300.0,43.993,44.2649,43.993,44.2649,59300.0
2011-09-20 10:45:00,58.63,58.63,58.5,58.6,13200.0,44.2876,44.2876,44.1894,44.2649,13200.0
2011-09-20 10:50:00,58.58,58.68,58.52,58.67,22000.0,44.2498,44.3253,44.2045,44.3178,22000.0
2011-09-20 10:55:00,58.67,58.67,58.48,58.57,14700.0,44.3178,44.3178,44.1743,44.2422,14700.0
2011-09-20 11:00:00,58.63,59.02,58.59,59.01,36000.0,44.2876,44.5822,44.2574,44.5746,36000.0
2011-09-20 11:05:00,58.99,59.09,58.94,59.03,71500.0,44.5595,44.635,44.5217,44.5897,71500.0
2011-09-20 11:10:00,59.01,59.03,58.85,58.98,11600.0,44.5746,44.5897,44.4538,44.5519,11600.0
2011-09-20 11:15:00,58.98,59.06,58.79,58.79,9200.0,44.5519,44.6124,44.4084,44.4084,9200.0
2011-09-20 11:20:00,58.79,58.8,58.68,58.74,7100.0,44.4084,44.416,44.3253,44.3707,7100.0
2011-09-20 11:25:00,58.74,58.77,58.56,58.71,8500.0,44.3707,44.3933,44.2347,44.348,8500.0
2011-09-20 11:30:00,58.77,58.82,58.56,58.73,14100.0,44.3933,44.4311,44.2347,44.3631,14100.0
2011-09-20 11:35:00,58.75,58.81,58.55,58.55,19200.0,44.3782,44.4235,44.2271,44.2271,19200.0
2011-09-20 11:40:00,58.54,58.59,58.35,58.39,10900.0,44.2196,44.2574,44.0761,44.1063,10900.0
2011-09-20 11:45:00,58.36,58.53,58.34,58.43,44200.0,44.0836,44.212,44.0685,44.1365,44200.0
2011-09-20 11:50:00,58.4,58.43,58.33,58.35,62900.0,44.1138,44.1365,44.061,44.0761,62900.0
2011-09-20 11:55:00,58.36,58.36,58.26,58.3,32700.0,44.0836,44.0836,44.0081,44.0383,32700.0
2011-09-20 12:00:00,58.3,58.3,58.07,58.09,10600.0,44.0383,44.0383,43.8646,43.8797,10600.0
2011-09-20 12:05:00,58.09,58.1,57.96,58.07,15900.0,43.8797,43.8872,43.7815,43.8646,15900.0
2011-09-20 12:10:00,58.07,58.08,57.87,57.87,5700.0,43.8646,43.8721,43.7135,43.7135,5700.0
2011-09-20 12:15:00,57.87,57.96,57.84,57.84,5000.0,43.7135,43.7815,43.6908,43.6908,5000.0
2011-09-20 12:20:00,57.86,57.88,57.81,57.86,5500.0,43.7059,43.721,43.6682,43.7059,5500.0
2011-09-20 12:25:00,57.86,57.9,57.8,57.8,4800.0,43.7059,43.7361,43.6606,43.6606,4800.0
2011-09-20 12:30:00,57.81,57.87,57.78,57.84,13000.0,43.6682,43.7135,43.6455,43.6908,13000.0
2011-09-20 12:35:00,57.87,57.87,57.69,57.75,9100.0,43.7135,43.7135,43.5775,43.6228,9100.0
2011-09-20 12:40:00,57.73,57.74,57.52,57.55,13000.0,43.6077,43.6153,43.4491,43.4718,13000.0
2011-09-20 12:45:00,57.52,57.58,57.52,57.56,10900.0,43.4491,43.4944,43.4491,43.4793,10900.0
2011-09-20 12:50:00,57.54,57.82,57.54,57.82,12100.0,43.4642,43.6757,43.4642,43.6757,12100.0
2011-09-20 12:55:00,57.8,57.91,57.8,57.82,7000.0,43.6606,43.7437,43.6606,43.6757,7000.0
2011-09-20 13:00:00,57.87,58.02,57.85,58.02,7700.0,43.7135,43.8268,43.6984,43.8268,7700.0
2011-09-20 13:05:00,58.03,58.03,57.9,57.96,17400.0,43.8343,43.8343,43.7361,43.7815,17400.0
2011-09-20 13:10:00,57.92,58.01,57.91,57.99,13800.0,43.7513,43.8192,43.7437,43.8041,13800.0
2011-09-20 13:15:00,57.98,57.99,57.85,57.86,18800.0,43.7966,43.8041,43.6984,43.7059,18800.0
2011-09-20 13:20:00,57.85,57.91,57.74,57.8,18000.0,43.6984,43.7437,43.6153,43.6606,18000.0
2011-09-20 13:25:00,57.8,57.82,57.72,57.79,15700.0,43.6606,43.6757,43.6002,43.6531,15700.0
2011-09-20 13:30:00,57.77,57.79,57.7,57.75,22800.0,43.6379,43.6531,43.5851,43.6228,22800.0
2011-09-20 13:35:00,57.74,57.76,57.63,57.63,26900.0,43.6153,43.6304,43.5322,43.5322,26900.0
2011-09-20 13:40:00,57.62,57.62,57.38,57.38,16300.0,43.5246,43.5246,43.3434,43.3434,16300.0
2011-09-20 13:45:00,57.37,57.54,57.3,57.52,18600.0,43.3358,43.4642,43.2829,43.4491,18600.0
2011-09-20 13:50:00,57.51,57.61,57.49,57.55,14300.0,43.4415,43.5171,43.4264,43.4718,14300.0
2011-09-20 13:55:00,57.53,57.63,57.49,57.52,17100.0,43.4567,43.5322,43.4264,43.4491,17100.0
2011-09-20 14:00:00,57.52,57.52,57.41,57.46,28100.0,43.4491,43.4491,43.366,43.4038,28100.0
2011-09-20 14:05:00,57.48,57.7,57.46,57.7,24700.0,43.4189,43.5851,43.4038,43.5851,24700.0
2011-09-20 14:10:00,57.7,57.82,57.7,57.79,20500.0,43.5851,43.6757,43.5851,43.6531,20500.0
2011-09-20 14:15:00,57.78,57.85,57.76,57.79,23200.0,43.6455,43.6984,43.6304,43.6531,23200.0
2011-09-20 14:20:00,57.79,57.81,57.59,57.63,27100.0,43.6531,43.6682,43.502,43.5322,27100.0
2011-09-20 14:25:00,57.63,57.63,57.44,57.48,34800.0,43.5322,43.5322,43.3887,43.4189,34800.0
2011-09-20 14:30:00,57.46,57.54,57.27,57.29,32000.0,43.4038,43.4642,43.2603,43.2754,32000.0
2011-09-20 14:35:00,57.28,57.28,57.11,57.18,20900.0,43.2678,43.2678,43.1394,43.1923,20900.0
2011-09-20 14:40:00,57.17,57.23,57.0,57.04,21900.0,43.1847,43.23,43.0563,43.0865,21900.0
2011-09-20 14:45:00,57.03,57.14,56.96,57.1,16000.0,43.079,43.1621,43.0261,43.1318,16000.0
2011-09-20 14:50:00,57.1,57.19,57.07,57.17,27000.0,43.1318,43.1998,43.1092,43.1847,27000.0
2011-09-20 14:55:00,57.16,57.22,57.08,57.1,23400.0,43.1772,43.2225,43.1167,43.1318,23400.0
2011-09-20 15:00:00,57.1,57.22,56.92,56.92,29800.0,43.1318,43.2225,42.9959,42.9959,29800.0
2011-09-20 15:05:00,56.92,56.93,56.73,56.76,21000.0,42.9959,43.0034,42.8524,42.875,21000.0
2011-09-20 15:10:00,56.76,57.0,56.76,56.86,23300.0,42.875,43.0563,42.875,42.9506,23300.0
2011-09-20 15:15:00,56.87,56.92,56.69,56.77,27600.0,42.9581,42.9959,42.8221,42.8826,27600.0
2011-09-20 15:20:00,56.73,56.73,56.56,56.56,19900.0,42.8524,42.8524,42.7239,42.7239,19900.0
2011-09-20 15:25:00,56.57,56.7,56.51,56.64,17900.0,42.7315,42.8297,42.6862,42.7844,17900.0
2011-09-20 15:30:00,56.62,56.7,56.53,56.68,26900.0,42.7693,42.8297,42.7013,42.8146,26900.0
2011-09-20 15:35:00,56.65,56.81,56.61,56.79,22500.0,42.7919,42.9128,42.7617,42.8977,22500.0
2011-09-20 15:40:00,56.79,56.84,56.65,56.7,46600.0,42.8977,42.9354,42.7919,42.8297,46600.0
2011-09-20 15:45:00,56.7,56.71,56.45,56.54,44600.0,42.8297,42.8373,42.6409,42.7088,44600.0
2011-09-20 15:50:00,56.56,56.64,56.46,56.59,37400.0,42.7239,42.7844,42.6484,42.7466,37400.0
2011-09-20 15:55:00,56.58,56.59,56.4,56.46,60300.0,42.7391,42.7466,42.6031,42.6484,60300.0
2011-09-21 09:30:00,56.38,56.76,56.38,56.7,16100.0,42.588,42.875,42.588,42.8297,16100.0
2011-09-21 09:35:00,56.69,56.86,56.47,56.58,9100.0,42.8221,42.9506,42.656,42.7391,9100.0
2011-09-21 09:40:00,56.54,56.54,56.05,56.05,7400.0,42.7088,42.7088,42.3387,42.3387,7400.0
2011-09-21 09:45:00,56.06,56.4,56.0,56.09,10400.0,42.3463,42.6031,42.3009,42.3689,10400.0
2011-09-21 09:50:00,56.09,56.25,56.0,56.25,25800.0,42.3689,42.4898,42.3009,42.4898,25800.0
2011-09-21 09:55:00,56.19,56.71,56.19,56.34,11300.0,42.4445,42.8373,42.4445,42.5578,11300.0
2011-09-21 10:00:00,56.38,56.53,56.11,56.14,22700.0,42.588,42.7013,42.384,42.4067,22700.0
2011-09-21 10:05:00,56.16,56.27,56.0,56.0,24900.0,42.4218,42.5049,42.3009,42.3009,24900.0
2011-09-21 10:10:00,56.01,56.05,55.88,55.94,20200.0,42.3085,42.3387,42.2103,42.2556,20200.0
2011-09-21 10:15:00,55.92,56.17,55.83,56.09,12800.0,42.2405,42.4293,42.1725,42.3689,12800.0
2011-09-21 10:20:00,56.13,56.22,55.93,56.16,20300.0,42.3991,42.4671,42.2481,42.4218,20300.0
2011-09-21 10:25:00,56.11,56.14,55.99,56.08,7400.0,42.384,42.4067,42.2934,42.3614,7400.0
2011-09-21 10:30:00,56.1,56.11,55.77,55.93,26700.0,42.3765,42.384,42.1272,42.2481,26700.0
2011-09-21 10:35:00,55.98,56.0,55.71,55.95,27900.0,42.2858,42.3009,42.0819,42.2632,27900.0
2011-09-21 10:40:00,55.97,56.0,55.76,55.96,11100.0,42.2783,42.3009,42.1196,42.2707,11100.0
2011-09-21 10:45:00,55.95,56.03,55.76,55.76,9200.0,42.2632,42.3236,42.1196,42.1196,9200.0
2011-09-21 10:50:00,55.75,55.75,55.5,55.5,17500.0,42.1121,42.1121,41.9232,41.9232,17500.0
2011-09-21 10:55:00,55.5,55.7,55.4,55.7,10900.0,41.9232,42.0743,41.8477,42.0743,10900.0
2011-09-21 11:00:00,55.66,55.99,55.65,55.91,12900.0,42.0441,42.2934,42.0366,42.233,12900.0
2011-09-21 11:05:00,55.87,55.93,55.78,55.79,9700.0,42.2027,42.2481,42.1348,42.1423,9700.0
2011-09-21 11:10:00,55.83,56.16,55.82,56.09,23000.0,42.1725,42.4218,42.165,42.3689,23000.0
2011-09-21 11:15:00,56.07,56.13,55.83,55.92,27800.0,42.3538,42.3991,42.1725,42.2405,27800.0
2011-09-21 11:20:00,55.93,55.97,55.79,55.8,19900.0,42.2481,42.2783,42.1423,42.1499,19900.0
2011-09-21 11:25:00,55.78,55.97,55.75,55.93,5800.0,42.1348,42.2783,42.1121,42.2481,5800.0
2011-09-21 11:30:00,55.87,56.0,55.87,55.93,13500.0,42.2027,42.3009,42.2027,42.2481,13500.0
2011-09-21 11:35:00,55.95,56.36,55.95,56.36,18300.0,42.2632,42.5729,42.2632,42.5729,18300.0
2011-09-21 11:40:00,56.33,56.39,56.27,56.28,6700.0,42.5502,42.5955,42.5049,42.5124,6700.0
2011-09-21 11:45:00,56.29,56.45,56.28,56.39,13400.0,42.52,42.6409,42.5124,42.5955,13400.0
2011-09-21 11:50:00,56.41,56.46,56.32,56.42,18100.0,42.6106,42.6484,42.5427,42.6182,18100.0
2011-09-21 11:55:00,56.44,56.5,56.34,56.46,21800.0,42.6333,42.6786,42.5578,42.6484,21800.0
2011-09-21 12:00:00,56.45,56.51,56.36,56.48,10300.0,42.6409,42.6862,42.5729,42.6635,10300.0
2011-09-21 12:05:00,56.46,56.51,56.37,56.41,16700.0,42.6484,42.6862,42.5804,42.6106,16700.0
2011-09-21 12:10:00,56.38,56.39,56.32,56.34,11800.0,42.588,42.5955,42.5427,42.5578,11800.0
2011-09-21 12:15:00,56.37,56.45,56.37,56.44,10200.0,42.5804,42.6409,42.5804,42.6333,10200.0
2011-09-21 12:20:00,56.41,56.44,56.38,56.42,8900.0,42.6106,42.6333,42.588,42.6182,8900.0
2011-09-21 12:25:00,56.4,56.41,56.12,56.14,30900.0,42.6031,42.6106,42.3916,42.4067,30900.0
2011-09-21 12:30:00,56.1,56.21,55.93,56.01,10500.0,42.3765,42.4596,42.2481,42.3085,10500.0
2011-09-21 12:35:00,56.03,56.3,56.02,56.2,14600.0,42.3236,42.5275,42.316,42.452,14600.0
2011-09-21 12:40:00,56.22,56.38,56.22,56.38,15500.0,42.4671,42.588,42.4671,42.588,15500.0
2011-09-21 12:45:00,56.36,56.37,55.94,55.99,14400.0,42.5729,42.5804,42.2556,42.2934,14400.0
2011-09-21 12:50:00,56.03,56.06,55.88,55.98,10400.0,42.3236,42.3463,42.2103,42.2858,10400.0
2011-09-21 12:55:00,55.98,56.04,55.92,55.98,7300.0,42.2858,42.3311,42.2405,42.2858,7300.0
2011-09-21 13:00:00,56.03,56.13,55.93,56.0,11200.0,42.3236,42.3991,42.2481,42.3009,11200.0
2011-09-21 13:05:00,56.06,56.22,56.0,56.14,6400.0,42.3463,42.4671,42.3009,42.4067,6400.0
2011-09-21 13:10:00,56.16,56.23,56.08,56.18,6400.0,42.4218,42.4747,42.3614,42.4369,6400.0
2011-09-21 13:15:00,56.18,56.31,56.08,56.1,9700.0,42.4369,42.5351,42.3614,42.3765,9700.0
2011-09-21 13:20:00,56.15,56.23,56.1,56.18,5200.0,42.4142,42.4747,42.3765,42.4369,5200.0
2011-09-21 13:25:00,56.23,56.27,56.13,56.16,7400.0,42.4747,42.5049,42.3991,42.4218,7400.0
2011-09-21 13:30:00,56.23,56.23,56.07,56.09,6100.0,42.4747,42.4747,42.3538,42.3689,6100.0
2011-09-21 13:35:00,56.19,56.19,56.03,56.08,6700.0,42.4445,42.4445,42.3236,42.3614,6700.0
2011-09-21 13:40:00,56.08,56.21,56.06,56.21,5000.0,42.3614,42.4596,42.3463,42.4596,5000.0
2011-09-21 13:45:00,56.16,56.2,56.07,56.08,5700.0,42.4218,42.452,42.3538,42.3614,5700.0
2011-09-21 13:50:00,56.06,56.09,56.01,56.07,6700.0,42.3463,42.3689,42.3085,42.3538,6700.0
2011-09-21 13:55:00,56.05,56.1,56.03,56.06,5900.0,42.3387,42.3765,42.3236,42.3463,5900.0
2011-09-21 14:00:00,56.05,56.12,56.0,56.1,8300.0,42.3387,42.3916,42.3009,42.3765,8300.0
2011-09-21 14:05:00,56.09,56.21,56.02,56.05,18600.0,42.3689,42.4596,42.316,42.3387,18600.0
2011-09-21 14:10:00,56.06,56.06,55.88,55.98,23200.0,42.3463,42.3463,42.2103,42.2858,23200.0
2011-09-21 14:15:00,56.03,56.05,55.95,56.04,9800.0,42.3236,42.3387,42.2632,42.3311,9800.0
2011-09-21 14:20:00,56.05,56.41,55.67,55.72,81900.0,42.3387,42.6106,42.0517,42.0894,81900.0
2011-09-21 14:25:00,55.74,55.91,55.51,55.87,49300.0,42.1045,42.233,41.9308,42.2027,49300.0
2011-09-21 14:30:00,55.85,56.0,55.76,55.78,24000.0,42.1876,42.3009,42.1196,42.1348,24000.0
2011-09-21 14:35:00,55.77,55.77,55.2,55.48,35200.0,42.1272,42.1272,41.6966,41.9081,35200.0
2011-09-21 14:40:00,55.44,55.63,55.39,55.55,39400.0,41.8779,42.0214,41.8402,41.961,39400.0
2011-09-21 14:45:00,55.44,55.99,55.44,55.96,30000.0,41.8779,42.2934,41.8779,42.2707,30000.0
2011-09-21 14:50:00,55.96,56.03,55.82,55.89,24100.0,42.2707,42.3236,42.165,42.2178,24100.0
2011-09-21 14:55:00,55.85,55.93,55.75,55.79,16600.0,42.1876,42.2481,42.1121,42.1423,16600.0
2011-09-21 15:00:00,55.79,55.98,55.65,55.97,28700.0,42.1423,42.2858,42.0366,42.2783,28700.0
2011-09-21 15:05:00,55.97,56.1,55.83,55.99,26500.0,42.2783,42.3765,42.1725,42.2934,26500.0
2011-09-21 15:10:00,55.94,56.09,55.87,55.9,41200.0,42.2556,42.3689,42.2027,42.2254,41200.0
2011-09-21 15:15:00,55.89,55.97,55.7,55.78,13500.0,42.2178,42.2783,42.0743,42.1348,13500.0
2011-09-21 15:20:00,55.79,55.92,55.5,55.58,18100.0,42.1423,42.2405,41.9232,41.9837,18100.0
2011-09-21 15:25:00,55.57,55.57,55.41,55.41,12700.0,41.9761,41.9761,41.8553,41.8553,12700.0
2011-09-21 15:30:00,55.47,55.54,55.15,55.15,18300.0,41.9006,41.9535,41.6589,41.6589,18300.0
2011-09-21 15:35:00,55.13,55.18,54.82,54.86,22700.0,41.6438,41.6815,41.4096,41.4398,22700.0
2011-09-21 15:40:00,54.82,54.84,54.67,54.74,32100.0,41.4096,41.4247,41.2963,41.3492,32100.0
2011-09-21 15:45:00,54.75,54.77,54.47,54.48,45200.0,41.3567,41.3718,41.1452,41.1528,45200.0
2011-09-21 15:50:00,54.44,54.48,54.26,54.34,63500.0,41.1226,41.1528,40.9866,41.047,63500.0
2011-09-21 15:55:00,54.34,54.39,54.02,54.03,100500.0,41.047,41.0848,40.8053,40.8128,100500.0
2011-09-22 09:30:00,51.97,52.21,51.6,51.72,28100.0,39.2568,39.4381,38.9773,39.0679,28100.0
2011-09-22 09:35:00,51.72,51.78,51.54,51.73,39600.0,39.0679,39.1133,38.932,39.0755,39600.0
2011-09-22 09:40:00,51.73,51.93,51.24,51.24,21200.0,39.0755,39.2266,38.7054,38.7054,21200.0
2011-09-22 09:45:00,51.28,51.29,50.94,50.95,22000.0,38.7356,38.7431,38.4787,38.4863,22000.0
2011-09-22 09:50:00,50.97,51.06,50.72,50.87,16800.0,38.5014,38.5694,38.3126,38.4259,16800.0
2011-09-22 09:55:00,50.86,50.86,50.54,50.56,19600.0,38.4183,38.4183,38.1766,38.1917,19600.0
2011-09-22 10:00:00,50.54,51.21,50.53,51.16,25800.0,38.1766,38.6827,38.169,38.6449,25800.0
2011-09-22 10:05:00,51.16,51.16,50.84,51.05,51100.0,38.6449,38.6449,38.4032,38.5618,51100.0
2011-09-22 10:10:00,51.03,51.43,51.03,51.12,28800.0,38.5467,38.8489,38.5467,38.6147,28800.0
2011-09-22 10:15:00,51.11,51.59,50.99,51.52,15500.0,38.6072,38.9697,38.5165,38.9169,15500.0
2011-09-22 10:20:00,51.58,51.67,51.31,51.32,33300.0,38.9622,39.0302,38.7582,38.7658,33300.0
2011-09-22 10:25:00,51.36,51.41,51.1,51.2,16700.0,38.796,38.8338,38.5996,38.6751,16700.0
2011-09-22 10:30:00,51.2,51.49,51.07,51.36,15300.0,38.6751,38.8942,38.5769,38.796,15300.0
2011-09-22 10:35:00,51.34,51.49,51.12,51.15,11000.0,38.7809,38.8942,38.6147,38.6374,11000.0
2011-09-22 10:40:00,51.15,51.6,51.15,51.6,31900.0,38.6374,38.9773,38.6374,38.9773,31900.0
2011-09-22 10:45:00,51.62,51.75,51.45,51.55,23700.0,38.9924,39.0906,38.864,38.9395,23700.0
2011-09-22 10:50:00,51.52,51.53,51.24,51.49,36400.0,38.9169,38.9244,38.7054,38.8942,36400.0
2011-09-22 10:55:00,51.43,51.55,51.37,51.38,36000.0,38.8489,38.9395,38.8036,38.8111,36000.0
2011-09-22 11:00:00,51.39,51.56,51.39,51.4,17700.0,38.8187,38.9471,38.8187,38.8262,17700.0
2011-09-22 11:05:00,51.39,51.55,51.36,51.38,27400.0,38.8187,38.9395,38.796,38.8111,27400.0
2011-09-22 11:10:00,51.4,51.56,51.37,51.4,13500.0,38.8262,38.9471,38.8036,38.8262,13500.0
2011-09-22 11:15:00,51.35,51.51,51.31,51.51,22400.0,38.7884,38.9093,38.7582,38.9093,22400.0
2011-09-22 11:20:00,51.51,51.58,51.42,51.5,13400.0,38.9093,38.9622,38.8413,38.9018,13400.0
2011-09-22 11:25:00,51.5,51.5,51.25,51.3,13100.0,38.9018,38.9018,38.7129,38.7507,13100.0
2011-09-22 11:30:00,51.29,51.53,51.24,51.45,13900.0,38.7431,38.9244,38.7054,38.864,13900.0
2011-09-22 11:35:00,51.45,51.47,51.35,51.41,8500.0,38.864,38.8791,38.7884,38.8338,8500.0
2011-09-22 11:40:00,51.35,51.36,51.13,51.34,10200.0,38.7884,38.796,38.6223,38.7809,10200.0
2011-09-22 11:45:00,51.33,51.38,51.1,51.1,6100.0,38.7733,38.8111,38.5996,38.5996,6100.0
2011-09-22 11:50:00,51.05,51.19,51.0,51.01,11500.0,38.5618,38.6676,38.5241,38.5316,11500.0
2011-09-22 11:55:00,51.01,51.05,50.82,50.87,11500.0,38.5316,38.5618,38.3881,38.4259,11500.0
2011-09-22 12:00:00,50.81,50.93,50.67,50.67,10800.0,38.3805,38.4712,38.2748,38.2748,10800.0
2011-09-22 12:05:00,50.61,50.83,50.56,50.65,11100.0,38.2295,38.3957,38.1917,38.2597,11100.0
2011-09-22 12:10:00,50.61,50.76,50.56,50.58,7200.0,38.2295,38.3428,38.1917,38.2068,7200.0
2011-09-22 12:15:00,50.58,50.62,50.4,50.59,10700.0,38.2068,38.237,38.0708,38.2144,10700.0
2011-09-22 12:20:00,50.59,50.59,50.37,50.51,20800.0,38.2144,38.2144,38.0482,38.1539,20800.0
2011-09-22 12:25:00,50.46,50.62,50.41,50.47,28300.0,38.1162,38.237,38.0784,38.1237,28300.0
2011-09-22 12:30:00,50.45,50.57,50.41,50.47,22500.0,38.1086,38.1993,38.0784,38.1237,22500.0
2011-09-22 12:35:00,50.43,50.75,50.36,50.74,20300.0,38.0935,38.3352,38.0406,38.3277,20300.0
2011-09-22 12:40:00,50.7,50.84,50.55,50.6,15200.0,38.2975,38.4032,38.1841,38.2219,15200.0
2011-09-22 12:45:00,50.58,50.81,50.55,50.81,17400.0,38.2068,38.3805,38.1841,38.3805,17400.0
2011-09-22 12:50:00,50.82,51.12,50.81,51.02,49000.0,38.3881,38.6147,38.3805,38.5392,49000.0
2011-09-22 12:55:00,51.02,51.14,50.97,51.1,14900.0,38.5392,38.6298,38.5014,38.5996,14900.0
2011-09-22 13:00:00,51.15,51.18,50.91,50.95,59800.0,38.6374,38.66,38.4561,38.4863,59800.0
2011-09-22 13:05:00,50.91,51.01,50.8,50.83,18000.0,38.4561,38.5316,38.373,38.3957,18000.0
2011-09-22 13:10:00,50.79,50.93,50.79,50.92,12600.0,38.3654,38.4712,38.3654,38.4636,12600.0
2011-09-22 13:15:00,50.91,50.93,50.82,50.91,10400.0,38.4561,38.4712,38.3881,38.4561,10400.0
2011-09-22 13:20:00,50.88,50.88,50.63,50.69,14400.0,38.4334,38.4334,38.2446,38.2899,14400.0
2011-09-22 13:25:00,50.64,50.96,50.62,50.84,26300.0,38.2521,38.4939,38.237,38.4032,26300.0
2011-09-22 13:30:00,50.84,51.07,50.76,50.98,57300.0,38.4032,38.5769,38.3428,38.509,57300.0
2011-09-22 13:35:00,50.97,51.02,50.8,50.94,41000.0,38.5014,38.5392,38.373,38.4787,41000.0
2011-09-22 13:40:00,50.99,51.21,50.93,51.02,23600.0,38.5165,38.6827,38.4712,38.5392,23600.0
2011-09-22 13:45:00,51.04,51.08,50.93,50.98,18000.0,38.5543,38.5845,38.4712,38.509,18000.0
2011-09-22 13:50:00,50.99,51.06,50.91,50.94,17000.0,38.5165,38.5694,38.4561,38.4787,17000.0
2011-09-22 13:55:00,50.93,51.01,50.65,50.69,19900.0,38.4712,38.5316,38.2597,38.2899,19900.0
2011-09-22 14:00:00,50.69,50.87,50.63,50.72,23300.0,38.2899,38.4259,38.2446,38.3126,23300.0
2011-09-22 14:05:00,50.71,51.01,50.7,50.92,15100.0,38.305,38.5316,38.2975,38.4636,15100.0
2011-09-22 14:10:00,50.89,51.03,50.81,50.93,8600.0,38.441,38.5467,38.3805,38.4712,8600.0
2011-09-22 14:15:00,50.9,50.93,50.68,50.87,12600.0,38.4485,38.4712,38.2823,38.4259,12600.0
2011-09-22 14:20:00,50.88,51.51,50.88,51.33,18900.0,38.4334,38.9093,38.4334,38.7733,18900.0
2011-09-22 14:25:00,51.33,51.54,51.05,51.21,13700.0,38.7733,38.932,38.5618,38.6827,13700.0
2011-09-22 14:30:00,51.22,51.29,50.85,50.96,30300.0,38.6902,38.7431,38.4108,38.4939,30300.0
2011-09-22 14:35:00,50.93,51.15,50.85,50.93,36200.0,38.4712,38.6374,38.4108,38.4712,36200.0
2011-09-22 14:40:00,50.92,51.24,50.85,51.16,21000.0,38.4636,38.7054,38.4108,38.6449,21000.0
2011-09-22 14:45:00,51.16,51.28,51.01,51.06,15300.0,38.6449,38.7356,38.5316,38.5694,15300.0
2011-09-22 14:50:00,51.07,51.14,50.88,51.03,25500.0,38.5769,38.6298,38.4334,38.5467,25500.0
2011-09-22 14:55:00,51.07,51.08,50.81,50.81,17600.0,38.5769,38.5845,38.3805,38.3805,17600.0
2011-09-22 15:00:00,50.82,50.86,50.61,50.64,14400.0,38.3881,38.4183,38.2295,38.2521,14400.0
2011-09-22 15:05:00,50.63,50.91,50.59,50.9,29100.0,38.2446,38.4561,38.2144,38.4485,29100.0
2011-09-22 15:10:00,50.9,51.03,50.77,50.84,16400.0,38.4485,38.5467,38.3503,38.4032,16400.0
2011-09-22 15:15:00,50.86,50.96,50.77,50.82,18400.0,38.4183,38.4939,38.3503,38.3881,18400.0
2011-09-22 15:20:00,50.82,50.82,50.45,50.58,41700.0,38.3881,38.3881,38.1086,38.2068,41700.0
2011-09-22 15:25:00,50.57,50.78,50.53,50.75,32600.0,38.1993,38.3579,38.169,38.3352,32600.0
2011-09-22 15:30:00,50.77,50.98,50.64,50.9,61800.0,38.3503,38.509,38.2521,38.4485,61800.0
2011-09-22 15:35:00,50.92,51.24,50.78,51.24,87500.0,38.4636,38.7054,38.3579,38.7054,87500.0
2011-09-22 15:40:00,51.23,51.38,51.04,51.12,57800.0,38.6978,38.8111,38.5543,38.6147,57800.0
2011-09-22 15:45:00,51.09,51.66,50.97,51.63,57400.0,38.592,39.0226,38.5014,39.0,57400.0
2011-09-22 15:50:00,51.63,51.67,51.35,51.49,82600.0,39.0,39.0302,38.7884,38.8942,82600.0
2011-09-22 15:55:00,51.5,51.78,51.45,51.55,150700.0,38.9018,39.1133,38.864,38.9395,150700.0
2011-09-23 09:30:00,51.28,51.38,50.86,51.37,35700.0,38.7356,38.8111,38.4183,38.8036,35700.0
2011-09-23 09:35:00,51.4,51.7,51.3,51.56,34900.0,38.8262,39.0528,38.7507,38.9471,34900.0
2011-09-23 09:40:00,51.52,51.82,51.36,51.81,33200.0,38.9169,39.1435,38.796,39.1359,33200.0
2011-09-23 09:45:00,51.82,52.17,51.79,51.84,26300.0,39.1435,39.4079,39.1208,39.1586,26300.0
2011-09-23 09:50:00,51.84,52.36,51.75,52.31,55000.0,39.1586,39.5514,39.0906,39.5136,55000.0
2011-09-23 09:55:00,52.31,52.47,52.1,52.18,23600.0,39.5136,39.6345,39.355,39.4154,23600.0
2011-09-23 10:00:00,52.18,52.27,51.93,52.0,35900.0,39.4154,39.4834,39.2266,39.2794,35900.0
2011-09-23 10:05:00,51.97,52.04,51.8,51.87,46300.0,39.2568,39.3097,39.1284,39.1812,46300.0
2011-09-23 10:10:00,51.82,51.95,51.53,51.67,16600.0,39.1435,39.2417,38.9244,39.0302,16600.0
2011-09-23 10:15:00,51.72,51.78,51.24,51.35,42600.0,39.0679,39.1133,38.7054,38.7884,42600.0
2011-09-23 10:20:00,51.37,51.61,51.32,51.5,21800.0,38.8036,38.9848,38.7658,38.9018,21800.0
2011-09-23 10:25:00,51.53,51.96,51.5,51.82,21000.0,38.9244,39.2492,38.9018,39.1435,21000.0
2011-09-23 10:30:00,51.77,52.06,51.77,51.94,25200.0,39.1057,39.3248,39.1057,39.2341,25200.0
2011-09-23 10:35:00,52.0,52.2,51.95,52.14,20600.0,39.2794,39.4305,39.2417,39.3852,20600.0
2011-09-23 10:40:00,52.14,52.19,51.89,52.19,18900.0,39.3852,39.423,39.1963,39.423,18900.0
2011-09-23 10:45:00,52.24,52.64,52.16,52.64,22700.0,39.4607,39.7629,39.4003,39.7629,22700.0
2011-09-23 10:50:00,52.62,52.87,52.6,52.74,23500.0,39.7478,39.9366,39.7327,39.8384,23500.0
2011-09-23 10:55:00,52.73,52.96,52.7,52.79,30500.0,39.8309,40.0046,39.8082,39.8762,30500.0
2011-09-23 11:00:00,52.79,52.81,52.47,52.47,19900.0,39.8762,39.8913,39.6345,39.6345,19900.0
2011-09-23 11:05:00,52.47,52.79,52.46,52.76,21300.0,39.6345,39.8762,39.6269,39.8535,21300.0
2011-09-23 11:10:00,52.79,52.81,52.48,52.49,19100.0,39.8762,39.8913,39.642,39.6496,19100.0
2011-09-23 11:15:00,52.54,52.73,52.48,52.59,11400.0,39.6873,39.8309,39.642,39.7251,11400.0
2011-09-23 11:20:00,52.6,52.86,52.6,52.81,11800.0,39.7327,39.9291,39.7327,39.8913,11800.0
2011-09-23 11:25:00,52.81,52.99,52.74,52.87,29200.0,39.8913,40.0273,39.8384,39.9366,29200.0
2011-09-23 11:30:00,52.82,52.84,52.36,52.39,26200.0,39.8988,39.914,39.5514,39.574,26200.0
2011-09-23 11:35:00,52.38,52.4,52.03,52.17,10000.0,39.5665,39.5816,39.3021,39.4079,10000.0
2011-09-23 11:40:00,52.19,52.25,52.01,52.01,13600.0,39.423,39.4683,39.287,39.287,13600.0
2011-09-23 11:45:00,52.08,52.16,52.0,52.02,8600.0,39.3399,39.4003,39.2794,39.2945,8600.0
2011-09-23 11:50:00,52.04,52.05,51.87,52.0,18700.0,39.3097,39.3172,39.1812,39.2794,18700.0
2011-09-23 11:55:00,52.0,52.18,51.88,52.17,30600.0,39.2794,39.4154,39.1888,39.4079,30600.0
2011-09-23 12:00:00,52.2,52.31,52.04,52.09,20400.0,39.4305,39.5136,39.3097,39.3474,20400.0
2011-09-23 12:05:00,52.14,52.27,52.14,52.21,8700.0,39.3852,39.4834,39.3852,39.4381,8700.0
2011-09-23 12:10:00,52.24,52.28,52.1,52.1,8700.0,39.4607,39.4909,39.355,39.355,8700.0
2011-09-23 12:15:00,52.15,52.32,52.11,52.32,12900.0,39.3927,39.5212,39.3625,39.5212,12900.0
2011-09-23 12:20:00,52.26,52.26,51.96,51.96,8100.0,39.4758,39.4758,39.2492,39.2492,8100.0
2011-09-23 12:25:00,52.03,52.08,51.9,51.99,29700.0,39.3021,39.3399,39.2039,39.2719,29700.0
2011-09-23 12:30:00,51.95,52.13,51.95,52.09,8000.0,39.2417,39.3776,39.2417,39.3474,8000.0
2011-09-23 12:35:00,52.12,52.13,51.95,52.01,13300.0,39.3701,39.3776,39.2417,39.287,13300.0
2011-09-23 12:40:00,52.06,52.07,51.93,51.98,38400.0,39.3248,39.3323,39.2266,39.2643,38400.0
2011-09-23 12:45:00,52.0,52.43,51.95,52.12,18600.0,39.2794,39.6043,39.2417,39.3701,18600.0
2011-09-23 12:50:00,52.13,52.46,52.12,52.29,9600.0,39.3776,39.6269,39.3701,39.4985,9600.0
2011-09-23 12:55:00,52.22,52.26,51.95,52.02,14800.0,39.4456,39.4758,39.2417,39.2945,14800.0
2011-09-23 13:00:00,52.02,52.18,51.92,52.11,9900.0,39.2945,39.4154,39.219,39.3625,9900.0
2011-09-23 13:05:00,52.06,52.1,51.89,51.99,40100.0,39.3248,39.355,39.1963,39.2719,40100.0
2011-09-23 13:10:00,52.0,52.13,51.96,51.97,22300.0,39.2794,39.3776,39.2492,39.2568,22300.0
2011-09-23 13:15:00,52.0,52.04,51.85,51.91,13400.0,39.2794,39.3097,39.1661,39.2115,13400.0
2011-09-23 13:20:00,51.91,52.08,51.86,52.01,15600.0,39.2115,39.3399,39.1737,39.287,15600.0
2011-09-23 13:25:00,52.03,52.16,51.95,52.04,10200.0,39.3021,39.4003,39.2417,39.3097,10200.0
2011-09-23 13:30:00,51.98,52.38,51.92,52.12,37300.0,39.2643,39.5665,39.219,39.3701,37300.0
2011-09-23 13:35:00,52.12,52.25,52.06,52.17,10100.0,39.3701,39.4683,39.3248,39.4079,10100.0
2011-09-23 13:40:00,52.14,52.54,52.09,52.54,13800.0,39.3852,39.6873,39.3474,39.6873,13800.0
2011-09-23 13:45:00,52.49,52.54,52.33,52.43,12800.0,39.6496,39.6873,39.5287,39.6043,12800.0
2011-09-23 13:50:00,52.48,52.55,52.37,52.52,76500.0,39.642,39.6949,39.5589,39.6722,76500.0
2011-09-23 13:55:00,52.5,52.71,52.47,52.64,8900.0,39.6571,39.8158,39.6345,39.7629,8900.0
2011-09-23 14:00:00,52.64,52.76,52.62,52.75,28200.0,39.7629,39.8535,39.7478,39.846,28200.0
2011-09-23 14:05:00,52.75,52.76,52.64,52.69,30300.0,39.846,39.8535,39.7629,39.8006,30300.0
2011-09-23 14:10:00,52.7,52.7,52.35,52.35,19100.0,39.8082,39.8082,39.5438,39.5438,19100.0
2011-09-23 14:15:00,52.39,52.5,52.35,52.36,8500.0,39.574,39.6571,39.5438,39.5514,8500.0
2011-09-23 14:20:00,52.36,52.43,52.17,52.19,11400.0,39.5514,39.6043,39.4079,39.423,11400.0
2011-09-23 14:25:00,52.19,52.22,52.09,52.13,11800.0,39.423,39.4456,39.3474,39.3776,11800.0
2011-09-23 14:30:00,52.12,52.29,52.1,52.21,13300.0,39.3701,39.4985,39.355,39.4381,13300.0
2011-09-23 14:35:00,52.17,52.36,52.17,52.29,10700.0,39.4079,39.5514,39.4079,39.4985,10700.0
2011-09-23 14:40:00,52.24,52.33,52.2,52.2,10400.0,39.4607,39.5287,39.4305,39.4305,10400.0
2011-09-23 14:45:00,52.21,52.24,52.04,52.17,34800.0,39.4381,39.4607,39.3097,39.4079,34800.0
2011-09-23 14:50:00,52.18,52.19,52.1,52.18,19200.0,39.4154,39.423,39.355,39.4154,19200.0
2011-09-23 14:55:00,52.14,52.19,52.05,52.11,20500.0,39.3852,39.423,39.3172,39.3625,20500.0
2011-09-23 15:00:00,52.14,52.24,52.06,52.1,25100.0,39.3852,39.4607,39.3248,39.355,25100.0
2011-09-23 15:05:00,52.13,52.24,52.03,52.12,31200.0,39.3776,39.4607,39.3021,39.3701,31200.0
2011-09-23 15:10:00,52.09,52.29,52.06,52.26,20000.0,39.3474,39.4985,39.3248,39.4758,20000.0
2011-09-23 15:15:00,52.28,52.32,52.06,52.09,23000.0,39.4909,39.5212,39.3248,39.3474,23000.0
2011-09-23 15:20:00,52.1,52.3,52.1,52.17,19700.0,39.355,39.5061,39.355,39.4079,19700.0
2011-09-23 15:25:00,52.19,52.32,52.16,52.3,17800.0,39.423,39.5212,39.4003,39.5061,17800.0
2011-09-23 15:30:00,52.32,52.36,52.13,52.16,31600.0,39.5212,39.5514,39.3776,39.4003,31600.0
2011-09-23 15:35:00,52.14,52.39,52.14,52.28,65200.0,39.3852,39.574,39.3852,39.4909,65200.0
2011-09-23 15:40:00,52.3,52.34,52.16,52.23,47900.0,39.5061,39.5363,39.4003,39.4532,47900.0
2011-09-23 15:45:00,52.22,52.29,52.1,52.25,75000.0,39.4456,39.4985,39.355,39.4683,75000.0
2011-09-23 15:50:00,52.25,52.27,52.1,52.18,38700.0,39.4683,39.4834,39.355,39.4154,38700.0
2011-09-23 15:55:00,52.18,52.34,52.16,52.28,80300.0,39.4154,39.5363,39.4003,39.4909,80300.0
2011-09-26 09:30:00,52.9,53.32,52.71,52.76,18300.0,39.9593,40.2765,39.8158,39.8535,18300.0
2011-09-26 09:35:00,52.77,52.8,52.44,52.44,14600.0,39.8611,39.8837,39.6118,39.6118,14600.0
2011-09-26 09:40:00,52.43,52.59,52.12,52.59,16700.0,39.6043,39.7251,39.3701,39.7251,16700.0
2011-09-26 09:45:00,52.62,52.93,52.2,52.81,57300.0,39.7478,39.9819,39.4305,39.8913,57300.0
2011-09-26 09:50:00,52.9,52.92,52.45,52.58,21600.0,39.9593,39.9744,39.6194,39.7176,21600.0
2011-09-26 09:55:00,52.63,52.63,51.86,51.88,26200.0,39.7553,39.7553,39.1737,39.1888,26200.0
2011-09-26 10:00:00,51.85,52.16,51.79,52.1,40700.0,39.1661,39.4003,39.1208,39.355,40700.0
2011-09-26 10:05:00,52.12,52.17,51.72,51.73,15600.0,39.3701,39.4079,39.0679,39.0755,15600.0
2011-09-26 10:10:00,51.73,51.73,51.4,51.45,9300.0,39.0755,39.0755,38.8262,38.864,9300.0
2011-09-26 10:15:00,51.45,51.48,51.26,51.48,26600.0,38.864,38.8866,38.7205,38.8866,26600.0
2011-09-26 10:20:00,51.46,51.9,51.39,51.88,25900.0,38.8715,39.2039,38.8187,39.1888,25900.0
2011-09-26 10:25:00,51.85,52.13,51.81,52.13,22900.0,39.1661,39.3776,39.1359,39.3776,22900.0
2011-09-26 10:30:00,52.06,52.15,51.88,51.92,33500.0,39.3248,39.3927,39.1888,39.219,33500.0
2011-09-26 10:35:00,51.89,52.02,51.73,51.91,169200.0,39.1963,39.2945,39.0755,39.2115,169200.0
2011-09-26 10:40:00,51.91,52.22,51.83,52.22,13900.0,39.2115,39.4456,39.151,39.4456,13900.0
2011-09-26 10:45:00,52.21,52.25,51.9,51.9,9300.0,39.4381,39.4683,39.2039,39.2039,9300.0
2011-09-26 10:50:00,51.89,52.37,51.89,52.35,25400.0,39.1963,39.5589,39.1963,39.5438,25400.0
2011-09-26 10:55:00,52.34,52.39,52.18,52.31,9400.0,39.5363,39.574,39.4154,39.5136,9400.0
2011-09-26 11:00:00,52.34,52.43,52.23,52.31,12900.0,39.5363,39.6043,39.4532,39.5136,12900.0
2011-09-26 11:05:00,52.32,52.41,52.27,52.36,30100.0,39.5212,39.5891,39.4834,39.5514,30100.0
2011-09-26 11:10:00,52.38,52.45,52.24,52.45,7400.0,39.5665,39.6194,39.4607,39.6194,7400.0
2011-09-26 11:15:00,52.38,52.66,52.38,52.6,6400.0,39.5665,39.778,39.5665,39.7327,6400.0
2011-09-26 11:20:00,52.58,52.62,52.49,52.61,11600.0,39.7176,39.7478,39.6496,39.7402,11600.0
2011-09-26 11:25:00,52.62,52.69,52.46,52.69,14400.0,39.7478,39.8006,39.6269,39.8006,14400.0
2011-09-26 11:30:00,52.66,52.66,52.39,52.42,6600.0,39.778,39.778,39.574,39.5967,6600.0
2011-09-26 11:35:00,52.46,52.56,52.35,52.55,8300.0,39.6269,39.7024,39.5438,39.6949,8300.0
2011-09-26 11:40:00,52.53,53.06,52.52,53.03,25100.0,39.6798,40.0801,39.6722,40.0575,25100.0
2011-09-26 11:45:00,53.05,53.1,52.97,53.0,8800.0,40.0726,40.1104,40.0122,40.0348,8800.0
2011-09-26 11:50:00,52.99,53.23,52.95,53.22,18100.0,40.0273,40.2085,39.997,40.201,18100.0
2011-09-26 11:55:00,53.22,53.28,53.15,53.2,7900.0,40.201,40.2463,40.1481,40.1859,7900.0
2011-09-26 12:00:00,53.21,53.21,52.94,53.05,17900.0,40.1934,40.1934,39.9895,40.0726,17900.0
2011-09-26 12:05:00,53.05,53.14,53.04,53.09,7700.0,40.0726,40.1406,40.065,40.1028,7700.0
2011-09-26 12:10:00,53.06,53.09,52.98,53.03,19800.0,40.0801,40.1028,40.0197,40.0575,19800.0
2011-09-26 12:15:00,53.01,53.06,52.98,53.06,14700.0,40.0424,40.0801,40.0197,40.0801,14700.0
2011-09-26 12:20:00,53.06,53.19,52.99,53.03,28800.0,40.0801,40.1783,40.0273,40.0575,28800.0
2011-09-26 12:25:00,53.04,53.27,53.03,53.22,17300.0,40.065,40.2388,40.0575,40.201,17300.0
2011-09-26 12:30:00,53.21,53.35,53.14,53.35,8400.0,40.1934,40.2992,40.1406,40.2992,8400.0
2011-09-26 12:35:00,53.34,53.34,53.25,53.25,9000.0,40.2916,40.2916,40.2237,40.2237,9000.0
2011-09-26 12:40:00,53.25,53.38,53.14,53.22,18500.0,40.2237,40.3219,40.1406,40.201,18500.0
2011-09-26 12:45:00,53.22,53.3,53.19,53.22,38800.0,40.201,40.2614,40.1783,40.201,38800.0
2011-09-26 12:50:00,53.21,53.28,53.15,53.24,20700.0,40.1934,40.2463,40.1481,40.2161,20700.0
2011-09-26 12:55:00,53.22,53.47,53.14,53.42,40800.0,40.201,40.3898,40.1406,40.3521,40800.0
2011-09-26 13:00:00,53.43,53.46,53.25,53.38,46100.0,40.3596,40.3823,40.2237,40.3219,46100.0
2011-09-26 13:05:00,53.37,53.52,53.3,53.48,25000.0,40.3143,40.4276,40.2614,40.3974,25000.0
2011-09-26 13:10:00,53.48,53.48,53.26,53.33,19500.0,40.3974,40.3974,40.2312,40.2841,19500.0
2011-09-26 13:15:00,53.33,53.46,53.32,53.45,12900.0,40.2841,40.3823,40.2765,40.3747,12900.0
2011-09-26 13:20:00,53.41,53.59,53.41,53.51,9800.0,40.3445,40.4805,40.3445,40.4201,9800.0
2011-09-26 13:25:00,53.56,53.58,53.44,53.5,11300.0,40.4578,40.4729,40.3672,40.4125,11300.0
2011-09-26 13:30:00,53.48,53.63,53.41,53.42,8000.0,40.3974,40.5107,40.3445,40.3521,8000.0
2011-09-26 13:35:00,53.4,53.44,53.23,53.37,19400.0,40.337,40.3672,40.2085,40.3143,19400.0
2011-09-26 13:40:00,53.39,53.52,53.29,53.32,17600.0,40.3294,40.4276,40.2539,40.2765,17600.0
2011-09-26 13:45:00,53.31,53.59,53.31,53.46,18400.0,40.269,40.4805,40.269,40.3823,18400.0
2011-09-26 13:50:00,53.46,53.67,53.43,53.56,17500.0,40.3823,40.5409,40.3596,40.4578,17500.0
2011-09-26 13:55:00,53.57,53.62,53.43,53.52,13300.0,40.4654,40.5031,40.3596,40.4276,13300.0
2011-09-26 14:00:00,53.52,53.89,53.45,53.89,31500.0,40.4276,40.7071,40.3747,40.7071,31500.0
2011-09-26 14:05:00,53.84,53.91,53.64,53.71,18100.0,40.6693,40.7222,40.5183,40.5711,18100.0
2011-09-26 14:10:00,53.72,53.77,53.53,53.53,9200.0,40.5787,40.6165,40.4352,40.4352,9200.0
2011-09-26 14:15:00,53.55,53.64,53.51,53.57,13200.0,40.4503,40.5183,40.4201,40.4654,13200.0
2011-09-26 14:20:00,53.55,53.65,53.47,53.57,18700.0,40.4503,40.5258,40.3898,40.4654,18700.0
2011-09-26 14:25:00,53.58,53.63,53.48,53.53,17900.0,40.4729,40.5107,40.3974,40.4352,17900.0
2011-09-26 14:30:00,53.55,53.78,53.48,53.78,19400.0,40.4503,40.624,40.3974,40.624,19400.0
2011-09-26 14:35:00,53.77,53.89,53.64,53.66,17200.0,40.6165,40.7071,40.5183,40.5334,17200.0
2011-09-26 14:40:00,53.65,53.79,53.56,53.71,70900.0,40.5258,40.6316,40.4578,40.5711,70900.0
2011-09-26 14:45:00,53.74,53.77,53.65,53.66,46400.0,40.5938,40.6165,40.5258,40.5334,46400.0
2011-09-26 14:50:00,53.68,53.7,53.58,53.66,15300.0,40.5485,40.5636,40.4729,40.5334,15300.0
2011-09-26 14:55:00,53.68,53.89,53.64,53.81,16000.0,40.5485,40.7071,40.5183,40.6467,16000.0
2011-09-26 15:00:00,53.83,54.02,53.83,53.95,34000.0,40.6618,40.8053,40.6618,40.7524,34000.0
2011-09-26 15:05:00,53.93,53.94,53.79,53.85,17300.0,40.7373,40.7449,40.6316,40.6769,17300.0
2011-09-26 15:10:00,53.85,54.02,53.81,53.99,27800.0,40.6769,40.8053,40.6467,40.7826,27800.0
2011-09-26 15:15:00,53.99,54.15,53.93,54.1,26000.0,40.7826,40.9035,40.7373,40.8657,26000.0
2011-09-26 15:20:00,54.12,54.24,54.04,54.22,37300.0,40.8808,40.9715,40.8204,40.9564,37300.0
2011-09-26 15:25:00,54.2,54.45,54.13,54.42,41000.0,40.9413,41.1301,40.8884,41.1074,41000.0
2011-09-26 15:30:00,54.4,54.41,54.26,54.37,30800.0,41.0923,41.0999,40.9866,41.0697,30800.0
2011-09-26 15:35:00,54.37,54.51,54.31,54.51,64400.0,41.0697,41.1754,41.0244,41.1754,64400.0
2011-09-26 15:40:00,54.52,54.74,54.5,54.74,39000.0,41.183,41.3492,41.1679,41.3492,39000.0
2011-09-26 15:45:00,54.73,54.83,54.68,54.7,35300.0,41.3416,41.4171,41.3038,41.3189,35300.0
2011-09-26 15:50:00,54.72,54.88,54.69,54.88,48400.0,41.3341,41.4549,41.3114,41.4549,48400.0
2011-09-26 15:55:00,54.88,55.03,54.83,54.91,107100.0,41.4549,41.5682,41.4171,41.4776,107100.0
2011-09-27 09:30:00,56.61,57.03,56.61,57.02,22800.0,42.7617,43.079,42.7617,43.0714,22800.0
2011-09-27 09:35:00,57.0,57.63,56.99,57.51,41000.0,43.0563,43.5322,43.0488,43.4415,41000.0
2011-09-27 09:40:00,57.47,57.6,57.27,57.32,144100.0,43.4113,43.5095,43.2603,43.298,144100.0
2011-09-27 09:45:00,57.32,57.65,57.3,57.61,101100.0,43.298,43.5473,43.2829,43.5171,101100.0
2011-09-27 09:50:00,57.57,58.27,57.57,58.21,91300.0,43.4869,44.0156,43.4869,43.9703,91300.0
2011-09-27 09:55:00,58.21,58.35,58.12,58.23,84200.0,43.9703,44.0761,43.9023,43.9854,84200.0
2011-09-27 10:00:00,58.18,58.45,57.73,57.73,56200.0,43.9476,44.1516,43.6077,43.6077,56200.0
2011-09-27 10:05:00,57.74,57.79,57.53,57.7,38800.0,43.6153,43.6531,43.4567,43.5851,38800.0
2011-09-27 10:10:00,57.69,58.28,57.66,58.04,46900.0,43.5775,44.0232,43.5549,43.8419,46900.0
2011-09-27 10:15:00,58.05,58.22,57.91,58.15,55600.0,43.8495,43.9779,43.7437,43.925,55600.0
2011-09-27 10:20:00,58.22,58.3,58.0,58.13,73400.0,43.9779,44.0383,43.8117,43.9099,73400.0
2011-09-27 10:25:00,58.11,58.65,58.11,58.56,42300.0,43.8948,44.3027,43.8948,44.2347,42300.0
2011-09-27 10:30:00,58.59,58.82,58.42,58.63,159100.0,44.2574,44.4311,44.1289,44.2876,159100.0
2011-09-27 10:35:00,58.62,58.63,58.29,58.58,91800.0,44.28,44.2876,44.0307,44.2498,91800.0
2011-09-27 10:40:00,58.58,58.83,58.48,58.77,50800.0,44.2498,44.4386,44.1743,44.3933,50800.0
2011-09-27 10:45:00,58.73,59.18,58.66,59.14,40200.0,44.3631,44.703,44.3102,44.6728,40200.0
2011-09-27 10:50:00,59.16,59.27,59.05,59.18,43500.0,44.6879,44.771,44.6048,44.703,43500.0
2011-09-27 10:55:00,59.16,59.45,59.14,59.42,24100.0,44.6879,44.907,44.6728,44.8843,24100.0
2011-09-27 11:00:00,59.43,59.76,59.4,59.76,92800.0,44.8919,45.1411,44.8692,45.1411,92800.0
2011-09-27 11:05:00,59.75,59.94,59.66,59.89,64800.0,45.1336,45.2771,45.0656,45.2393,64800.0
2011-09-27 11:10:00,59.89,60.02,59.81,60.0,56900.0,45.2393,45.3375,45.1789,45.3224,56900.0
2011-09-27 11:15:00,59.97,60.01,59.8,59.84,72800.0,45.2998,45.33,45.1714,45.2016,72800.0
2011-09-27 11:20:00,59.84,59.84,59.23,59.24,55800.0,45.2016,45.2016,44.7408,44.7483,55800.0
2011-09-27 11:25:00,59.26,59.28,59.07,59.09,40000.0,44.7635,44.7786,44.6199,44.635,40000.0
2011-09-27 11:30:00,59.1,59.2,59.05,59.15,50300.0,44.6426,44.7181,44.6048,44.6804,50300.0
2011-09-27 11:35:00,59.16,59.18,58.87,58.87,62400.0,44.6879,44.703,44.4689,44.4689,62400.0
2011-09-27 11:40:00,58.87,58.89,58.56,58.56,34600.0,44.4689,44.484,44.2347,44.2347,34600.0
2011-09-27 11:45:00,58.56,58.68,58.55,58.61,40600.0,44.2347,44.3253,44.2271,44.2725,40600.0
2011-09-27 11:50:00,58.61,58.77,58.56,58.75,15200.0,44.2725,44.3933,44.2347,44.3782,15200.0
2011-09-27 11:55:00,58.73,58.93,58.7,58.9,11900.0,44.3631,44.5142,44.3404,44.4915,11900.0
2011-09-27 12:00:00,58.88,59.0,58.77,58.95,9900.0,44.4764,44.5671,44.3933,44.5293,9900.0
2011-09-27 12:05:00,58.93,59.28,58.93,59.23,40900.0,44.5142,44.7786,44.5142,44.7408,40900.0
2011-09-27 12:10:00,59.18,59.35,59.18,59.32,18600.0,44.703,44.8314,44.703,44.8088,18600.0
2011-09-27 12:15:00,59.31,59.36,59.24,59.25,41300.0,44.8012,44.839,44.7483,44.7559,41300.0
2011-09-27 12:20:00,59.24,59.36,59.21,59.34,33300.0,44.7483,44.839,44.7257,44.8239,33300.0
2011-09-27 12:25:00,59.33,59.33,59.13,59.17,6700.0,44.8163,44.8163,44.6653,44.6955,6700.0
2011-09-27 12:30:00,59.15,59.15,58.87,58.91,11700.0,44.6804,44.6804,44.4689,44.4991,11700.0
2011-09-27 12:35:00,58.92,59.02,58.88,58.98,11900.0,44.5066,44.5822,44.4764,44.5519,11900.0
2011-09-27 12:40:00,58.96,58.96,58.79,58.85,10900.0,44.5368,44.5368,44.4084,44.4538,10900.0
2011-09-27 12:45:00,58.86,58.93,58.77,58.79,29900.0,44.4613,44.5142,44.3933,44.4084,29900.0
2011-09-27 12:50:00,58.78,58.79,58.67,58.78,17900.0,44.4009,44.4084,44.3178,44.4009,17900.0
2011-09-27 12:55:00,58.78,58.82,58.71,58.76,10800.0,44.4009,44.4311,44.348,44.3858,10800.0
2011-09-27 13:00:00,58.74,58.77,58.64,58.75,18800.0,44.3707,44.3933,44.2951,44.3782,18800.0
2011-09-27 13:05:00,58.73,58.84,58.73,58.78,15100.0,44.3631,44.4462,44.3631,44.4009,15100.0
2011-09-27 13:10:00,58.79,58.84,58.69,58.78,21100.0,44.4084,44.4462,44.3329,44.4009,21100.0
2011-09-27 13:15:00,58.8,58.81,58.67,58.81,15200.0,44.416,44.4235,44.3178,44.4235,15200.0
2011-09-27 13:20:00,58.77,58.81,58.67,58.75,14000.0,44.3933,44.4235,44.3178,44.3782,14000.0
2011-09-27 13:25:00,58.72,58.81,58.71,58.73,12200.0,44.3556,44.4235,44.348,44.3631,12200.0
2011-09-27 13:30:00,58.73,58.73,58.55,58.61,17500.0,44.3631,44.3631,44.2271,44.2725,17500.0
2011-09-27 13:35:00,58.61,58.74,58.59,58.73,22100.0,44.2725,44.3707,44.2574,44.3631,22100.0
2011-09-27 13:40:00,58.72,58.76,58.63,58.67,18600.0,44.3556,44.3858,44.2876,44.3178,18600.0
2011-09-27 13:45:00,58.68,58.88,58.68,58.76,36300.0,44.3253,44.4764,44.3253,44.3858,36300.0
2011-09-27 13:50:00,58.77,58.99,58.77,58.91,23400.0,44.3933,44.5595,44.3933,44.4991,23400.0
2011-09-27 13:55:00,58.94,58.97,58.84,58.86,11500.0,44.5217,44.5444,44.4462,44.4613,11500.0
2011-09-27 14:00:00,58.86,58.91,58.75,58.75,21800.0,44.4613,44.4991,44.3782,44.3782,21800.0
2011-09-27 14:05:00,58.75,58.87,58.75,58.8,15400.0,44.3782,44.4689,44.3782,44.416,15400.0
2011-09-27 14:10:00,58.82,59.02,58.8,59.02,21500.0,44.4311,44.5822,44.416,44.5822,21500.0
2011-09-27 14:15:00,59.01,59.12,58.99,59.11,24300.0,44.5746,44.6577,44.5595,44.6501,24300.0
2011-09-27 14:20:00,59.12,59.12,59.0,59.02,12500.0,44.6577,44.6577,44.5671,44.5822,12500.0
2011-09-27 14:25:00,59.01,59.06,59.0,59.0,14900.0,44.5746,44.6124,44.5671,44.5671,14900.0
2011-09-27 14:30:00,58.98,59.04,58.91,58.95,35700.0,44.5519,44.5973,44.4991,44.5293,35700.0
2011-09-27 14:35:00,58.94,58.99,58.84,58.84,15500.0,44.5217,44.5595,44.4462,44.4462,15500.0
2011-09-27 14:40:00,58.84,58.89,58.68,58.72,19700.0,44.4462,44.484,44.3253,44.3556,19700.0
2011-09-27 14:45:00,58.73,58.73,58.62,58.63,21300.0,44.3631,44.3631,44.28,44.2876,21300.0
2011-09-27 14:50:00,58.62,58.87,58.62,58.78,42300.0,44.28,44.4689,44.28,44.4009,42300.0
2011-09-27 14:55:00,58.78,58.81,58.55,58.58,26500.0,44.4009,44.4235,44.2271,44.2498,26500.0
2011-09-27 15:00:00,58.59,58.62,58.54,58.54,49700.0,44.2574,44.28,44.2196,44.2196,49700.0
2011-09-27 15:05:00,58.53,58.54,58.15,58.41,81800.0,44.212,44.2196,43.925,44.1214,81800.0
2011-09-27 15:10:00,58.43,58.52,58.32,58.51,124000.0,44.1365,44.2045,44.0534,44.1969,124000.0
2011-09-27 15:15:00,58.52,58.58,58.46,58.53,45400.0,44.2045,44.2498,44.1592,44.212,45400.0
2011-09-27 15:20:00,58.53,58.55,58.21,58.21,94300.0,44.212,44.2271,43.9703,43.9703,94300.0
2011-09-27 15:25:00,58.18,58.21,57.86,58.03,45700.0,43.9476,43.9703,43.7059,43.8343,45700.0
2011-09-27 15:30:00,58.01,58.22,57.97,58.02,72600.0,43.8192,43.9779,43.789,43.8268,72600.0
2011-09-27 15:35:00,58.01,58.18,57.98,58.07,80300.0,43.8192,43.9476,43.7966,43.8646,80300.0
2011-09-27 15:40:00,58.08,58.15,57.83,58.03,79500.0,43.8721,43.925,43.6833,43.8343,79500.0
2011-09-27 15:45:00,58.01,58.09,57.88,58.05,159600.0,43.8192,43.8797,43.721,43.8495,159600.0
2011-09-27 15:50:00,58.04,58.05,57.66,57.67,99400.0,43.8419,43.8495,43.5549,43.5624,99400.0
2011-09-27 15:55:00,57.64,58.01,57.56,58.0,131300.0,43.5397,43.8192,43.4793,43.8117,131300.0
2011-09-28 09:30:00,57.95,58.12,57.5,57.57,18800.0,43.7739,43.9023,43.434,43.4869,18800.0
2011-09-28 09:35:00,57.55,57.71,57.42,57.66,12600.0,43.4718,43.5926,43.3736,43.5549,12600.0
2011-09-28 09:40:00,57.61,58.18,57.45,58.18,17000.0,43.5171,43.9476,43.3962,43.9476,17000.0
2011-09-28 09:45:00,58.18,58.27,57.96,58.14,41400.0,43.9476,44.0156,43.7815,43.9174,41400.0
2011-09-28 09:50:00,58.16,58.64,58.15,58.47,30400.0,43.9325,44.2951,43.925,44.1667,30400.0
2011-09-28 09:55:00,58.45,58.45,58.07,58.1,12900.0,44.1516,44.1516,43.8646,43.8872,12900.0
2011-09-28 10:00:00,58.11,58.11,57.73,57.81,15700.0,43.8948,43.8948,43.6077,43.6682,15700.0
2011-09-28 10:05:00,57.79,57.79,57.6,57.7,30100.0,43.6531,43.6531,43.5095,43.5851,30100.0
2011-09-28 10:10:00,57.7,57.7,57.48,57.56,22200.0,43.5851,43.5851,43.4189,43.4793,22200.0
2011-09-28 10:15:00,57.55,57.58,56.86,56.86,30700.0,43.4718,43.4944,42.9506,42.9506,30700.0
2011-09-28 10:20:00,56.83,57.0,56.74,56.77,17500.0,42.9279,43.0563,42.8599,42.8826,17500.0
2011-09-28 10:25:00,56.76,57.02,56.76,56.94,18100.0,42.875,43.0714,42.875,43.011,18100.0
2011-09-28 10:30:00,56.95,56.96,56.58,56.71,18600.0,43.0185,43.0261,42.7391,42.8373,18600.0
2011-09-28 10:35:00,56.73,56.85,56.58,56.65,10800.0,42.8524,42.943,42.7391,42.7919,10800.0
2011-09-28 10:40:00,56.67,56.9,56.6,56.77,26800.0,42.807,42.9808,42.7542,42.8826,26800.0
2011-09-28 10:45:00,56.81,56.99,56.66,56.89,16900.0,42.9128,43.0488,42.7995,42.9732,16900.0
2011-09-28 10:50:00,56.92,57.03,56.87,57.03,28400.0,42.9959,43.079,42.9581,43.079,28400.0
2011-09-28 10:55:00,57.02,57.09,56.87,56.94,68500.0,43.0714,43.1243,42.9581,43.011,68500.0
2011-09-28 11:00:00,56.9,56.97,56.68,56.75,22500.0,42.9808,43.0336,42.8146,42.8675,22500.0
2011-09-28 11:05:00,56.75,56.76,56.56,56.61,22200.0,42.8675,42.875,42.7239,42.7617,22200.0
2011-09-28 11:10:00,56.61,57.01,56.56,56.99,37800.0,42.7617,43.0639,42.7239,43.0488,37800.0
2011-09-28 11:15:00,56.99,57.05,56.8,56.94,16600.0,43.0488,43.0941,42.9052,43.011,16600.0
2011-09-28 11:20:00,56.95,57.01,56.82,57.0,21300.0,43.0185,43.0639,42.9203,43.0563,21300.0
2011-09-28 11:25:00,57.0,57.22,57.0,57.22,33000.0,43.0563,43.2225,43.0563,43.2225,33000.0
2011-09-28 11:30:00,57.28,57.28,57.05,57.16,29500.0,43.2678,43.2678,43.0941,43.1772,29500.0
2011-09-28 11:35:00,57.15,57.81,57.13,57.76,36200.0,43.1696,43.6682,43.1545,43.6304,36200.0
2011-09-28 11:40:00,57.74,57.77,57.42,57.55,25600.0,43.6153,43.6379,43.3736,43.4718,25600.0
2011-09-28 11:45:00,57.58,57.7,57.57,57.57,17300.0,43.4944,43.5851,43.4869,43.4869,17300.0
2011-09-28 11:50:00,57.5,57.8,57.5,57.8,10600.0,43.434,43.6606,43.434,43.6606,10600.0
2011-09-28 11:55:00,57.83,57.98,57.74,57.9,41300.0,43.6833,43.7966,43.6153,43.7361,41300.0
2011-09-28 12:00:00,57.91,57.93,57.57,57.63,10800.0,43.7437,43.7588,43.4869,43.5322,10800.0
2011-09-28 12:05:00,57.64,57.65,57.32,57.4,13800.0,43.5397,43.5473,43.298,43.3585,13800.0
2011-09-28 12:10:00,57.38,57.47,57.3,57.4,9200.0,43.3434,43.4113,43.2829,43.3585,9200.0
2011-09-28 12:15:00,57.39,57.39,57.23,57.28,11300.0,43.3509,43.3509,43.23,43.2678,11300.0
2011-09-28 12:20:00,57.32,57.55,57.32,57.4,19600.0,43.298,43.4718,43.298,43.3585,19600.0
2011-09-28 12:25:00,57.41,57.67,57.41,57.62,11400.0,43.366,43.5624,43.366,43.5246,11400.0
2011-09-28 12:30:00,57.56,57.61,57.44,57.53,14600.0,43.4793,43.5171,43.3887,43.4567,14600.0
2011-09-28 12:35:00,57.51,57.54,57.41,57.54,18100.0,43.4415,43.4642,43.366,43.4642,18100.0
2011-09-28 12:40:00,57.54,57.54,57.31,57.37,21100.0,43.4642,43.4642,43.2905,43.3358,21100.0
2011-09-28 12:45:00,57.37,57.43,57.34,57.37,14400.0,43.3358,43.3811,43.3131,43.3358,14400.0
2011-09-28 12:50:00,57.41,57.58,57.37,57.58,17600.0,43.366,43.4944,43.3358,43.4944,17600.0
2011-09-28 12:55:00,57.55,57.92,57.53,57.78,13200.0,43.4718,43.7513,43.4567,43.6455,13200.0
2011-09-28 13:00:00,57.78,57.78,57.49,57.51,11000.0,43.6455,43.6455,43.4264,43.4415,11000.0
2011-09-28 13:05:00,57.55,57.71,57.48,57.5,14600.0,43.4718,43.5926,43.4189,43.434,14600.0
2011-09-28 13:10:00,57.5,57.63,57.47,57.61,47800.0,43.434,43.5322,43.4113,43.5171,47800.0
2011-09-28 13:15:00,57.62,57.66,57.5,57.52,20000.0,43.5246,43.5549,43.434,43.4491,20000.0
2011-09-28 13:20:00,57.5,57.61,57.46,57.53,18000.0,43.434,43.5171,43.4038,43.4567,18000.0
2011-09-28 13:25:00,57.52,57.52,57.17,57.27,21100.0,43.4491,43.4491,43.1847,43.2603,21100.0
2011-09-28 13:30:00,57.23,57.23,56.74,56.74,32200.0,43.23,43.23,42.8599,42.8599,32200.0
2011-09-28 13:35:00,56.75,57.06,56.68,57.04,49700.0,42.8675,43.1016,42.8146,43.0865,49700.0
2011-09-28 13:40:00,57.01,57.12,56.99,57.1,11000.0,43.0639,43.147,43.0488,43.1318,11000.0
2011-09-28 13:45:00,57.11,57.12,56.92,56.95,25600.0,43.1394,43.147,42.9959,43.0185,25600.0
2011-09-28 13:50:00,56.95,56.96,56.87,56.91,50500.0,43.0185,43.0261,42.9581,42.9883,50500.0
2011-09-28 13:55:00,56.9,56.92,56.83,56.88,39500.0,42.9808,42.9959,42.9279,42.9657,39500.0
2011-09-28 14:00:00,56.87,56.9,56.78,56.83,42300.0,42.9581,42.9808,42.8901,42.9279,42300.0
2011-09-28 14:05:00,56.83,57.1,56.81,57.07,31500.0,42.9279,43.1318,42.9128,43.1092,31500.0
2011-09-28 14:10:00,57.08,57.21,57.03,57.17,17000.0,43.1167,43.2149,43.079,43.1847,17000.0
2011-09-28 14:15:00,57.12,57.24,57.03,57.21,10800.0,43.147,43.2376,43.079,43.2149,10800.0
2011-09-28 14:20:00,57.21,57.23,57.06,57.19,13900.0,43.2149,43.23,43.1016,43.1998,13900.0
2011-09-28 14:25:00,57.18,57.2,57.03,57.06,13600.0,43.1923,43.2074,43.079,43.1016,13600.0
2011-09-28 14:30:00,57.06,57.22,56.95,57.22,21700.0,43.1016,43.2225,43.0185,43.2225,21700.0
2011-09-28 14:35:00,57.2,57.26,57.01,57.07,18500.0,43.2074,43.2527,43.0639,43.1092,18500.0
2011-09-28 14:40:00,57.08,57.2,57.04,57.16,17200.0,43.1167,43.2074,43.0865,43.1772,17200.0
2011-09-28 14:45:00,57.14,57.21,56.95,56.97,15800.0,43.1621,43.2149,43.0185,43.0336,15800.0
2011-09-28 14:50:00,56.95,57.07,56.92,57.03,21500.0,43.0185,43.1092,42.9959,43.079,21500.0
2011-09-28 14:55:00,57.05,57.19,57.04,57.11,7300.0,43.0941,43.1998,43.0865,43.1394,7300.0
2011-09-28 15:00:00,57.08,57.38,57.07,57.28,17700.0,43.1167,43.3434,43.1092,43.2678,17700.0
2011-09-28 15:05:00,57.28,57.31,57.13,57.2,8500.0,43.2678,43.2905,43.1545,43.2074,8500.0
2011-09-28 15:10:00,57.21,57.38,57.19,57.25,15100.0,43.2149,43.3434,43.1998,43.2452,15100.0
2011-09-28 15:15:00,57.22,57.28,57.0,57.03,44100.0,43.2225,43.2678,43.0563,43.079,44100.0
2011-09-28 15:20:00,57.0,57.15,57.0,57.08,33700.0,43.0563,43.1696,43.0563,43.1167,33700.0
2011-09-28 15:25:00,57.08,57.09,56.87,56.98,73200.0,43.1167,43.1243,42.9581,43.0412,73200.0
2011-09-28 15:30:00,56.98,57.05,56.9,56.94,55500.0,43.0412,43.0941,42.9808,43.011,55500.0
2011-09-28 15:35:00,56.88,56.96,56.76,56.8,81100.0,42.9657,43.0261,42.875,42.9052,81100.0
2011-09-28 15:40:00,56.8,56.92,56.75,56.8,38100.0,42.9052,42.9959,42.8675,42.9052,38100.0
2011-09-28 15:45:00,56.78,56.83,56.59,56.63,81000.0,42.8901,42.9279,42.7466,42.7768,81000.0
2011-09-28 15:50:00,56.66,56.75,56.51,56.58,38200.0,42.7995,42.8675,42.6862,42.7391,38200.0
2011-09-28 15:55:00,56.59,56.7,56.53,56.58,139900.0,42.7466,42.8297,42.7013,42.7391,139900.0
2011-09-29 09:30:00,57.93,58.88,57.93,58.49,28600.0,43.7588,44.4764,43.7588,44.1818,28600.0
2011-09-29 09:35:00,58.5,58.68,58.01,58.06,17200.0,44.1894,44.3253,43.8192,43.857,17200.0
2011-09-29 09:40:00,58.06,58.33,57.93,58.23,13700.0,43.857,44.061,43.7588,43.9854,13700.0
2011-09-29 09:45:00,58.3,58.81,58.26,58.81,15600.0,44.0383,44.4235,44.0081,44.4235,15600.0
2011-09-29 09:50:00,58.78,58.78,58.5,58.52,12800.0,44.4009,44.4009,44.1894,44.2045,12800.0
2011-09-29 09:55:00,58.55,58.66,58.2,58.38,17200.0,44.2271,44.3102,43.9628,44.0987,17200.0
2011-09-29 10:00:00,58.38,58.51,58.06,58.19,24000.0,44.0987,44.1969,43.857,43.9552,24000.0
2011-09-29 10:05:00,58.2,58.26,57.96,58.05,17000.0,43.9628,44.0081,43.7815,43.8495,17000.0
2011-09-29 10:10:00,58.06,58.17,57.98,58.17,15500.0,43.857,43.9401,43.7966,43.9401,15500.0
2011-09-29 10:15:00,58.14,58.14,57.93,58.0,29600.0,43.9174,43.9174,43.7588,43.8117,29600.0
2011-09-29 10:20:00,58.0,58.03,57.77,57.88,21500.0,43.8117,43.8343,43.6379,43.721,21500.0
2011-09-29 10:25:00,57.88,58.04,57.68,57.77,22800.0,43.721,43.8419,43.57,43.6379,22800.0
2011-09-29 10:30:00,57.72,57.75,57.3,57.53,17100.0,43.6002,43.6228,43.2829,43.4567,17100.0
2011-09-29 10:35:00,57.5,57.8,57.46,57.7,45000.0,43.434,43.6606,43.4038,43.5851,45000.0
2011-09-29 10:40:00,57.69,57.69,57.35,57.38,32600.0,43.5775,43.5775,43.3207,43.3434,32600.0
2011-09-29 10:45:00,57.39,57.39,57.03,57.31,25100.0,43.3509,43.3509,43.079,43.2905,25100.0
2011-09-29 10:50:00,57.32,57.39,57.21,57.25,13000.0,43.298,43.3509,43.2149,43.2452,13000.0
2011-09-29 10:55:00,57.22,57.51,57.12,57.38,103500.0,43.2225,43.4415,43.147,43.3434,103500.0
2011-09-29 11:00:00,57.44,57.6,57.41,57.49,30300.0,43.3887,43.5095,43.366,43.4264,30300.0
2011-09-29 11:05:00,57.54,57.6,57.43,57.56,24000.0,43.4642,43.5095,43.3811,43.4793,24000.0
2011-09-29 11:10:00,57.56,57.56,57.29,57.54,21000.0,43.4793,43.4793,43.2754,43.4642,21000.0
2011-09-29 11:15:00,57.56,57.6,57.27,57.27,26200.0,43.4793,43.5095,43.2603,43.2603,26200.0
2011-09-29 11:20:00,57.28,57.28,56.95,57.08,52400.0,43.2678,43.2678,43.0185,43.1167,52400.0
2011-09-29 11:25:00,57.08,57.13,57.0,57.05,33200.0,43.1167,43.1545,43.0563,43.0941,33200.0
2011-09-29 11:30:00,57.02,57.11,56.99,57.11,19900.0,43.0714,43.1394,43.0488,43.1394,19900.0
2011-09-29 11:35:00,57.09,57.18,56.96,56.97,14500.0,43.1243,43.1923,43.0261,43.0336,14500.0
2011-09-29 11:40:00,56.97,57.28,56.97,57.28,17800.0,43.0336,43.2678,43.0336,43.2678,17800.0
2011-09-29 11:45:00,57.27,57.48,57.2,57.41,8300.0,43.2603,43.4189,43.2074,43.366,8300.0
2011-09-29 11:50:00,57.41,57.52,57.34,57.37,9600.0,43.366,43.4491,43.3131,43.3358,9600.0
2011-09-29 11:55:00,57.38,57.43,57.18,57.25,15600.0,43.3434,43.3811,43.1923,43.2452,15600.0
2011-09-29 12:00:00,57.22,57.6,57.22,57.44,24000.0,43.2225,43.5095,43.2225,43.3887,24000.0
2011-09-29 12:05:00,57.41,57.41,57.07,57.07,13000.0,43.366,43.366,43.1092,43.1092,13000.0
2011-09-29 12:10:00,57.05,57.09,56.99,56.99,28000.0,43.0941,43.1243,43.0488,43.0488,28000.0
2011-09-29 12:15:00,56.98,57.01,56.9,56.91,9100.0,43.0412,43.0639,42.9808,42.9883,9100.0
2011-09-29 12:20:00,56.91,57.3,56.91,57.3,10600.0,42.9883,43.2829,42.9883,43.2829,10600.0
2011-09-29 12:25:00,57.28,57.38,57.27,57.3,5900.0,43.2678,43.3434,43.2603,43.2829,5900.0
2011-09-29 12:30:00,57.26,57.26,56.92,56.92,4900.0,43.2527,43.2527,42.9959,42.9959,4900.0
2011-09-29 12:35:00,56.89,57.03,56.85,56.99,48800.0,42.9732,43.079,42.943,43.0488,48800.0
2011-09-29 12:40:00,56.98,56.99,56.75,56.75,23900.0,43.0412,43.0488,42.8675,42.8675,23900.0
2011-09-29 12:45:00,56.75,56.95,56.7,56.87,24300.0,42.8675,43.0185,42.8297,42.9581,24300.0
2011-09-29 12:50:00,56.88,57.05,56.78,56.9,49100.0,42.9657,43.0941,42.8901,42.9808,49100.0
2011-09-29 12:55:00,56.89,57.0,56.86,56.86,25400.0,42.9732,43.0563,42.9506,42.9506,25400.0
2011-09-29 13:00:00,56.85,57.05,56.84,57.02,8700.0,42.943,43.0941,42.9354,43.0714,8700.0
2011-09-29 13:05:00,57.03,57.35,56.98,57.24,14400.0,43.079,43.3207,43.0412,43.2376,14400.0
2011-09-29 13:10:00,57.26,57.36,57.2,57.22,7700.0,43.2527,43.3282,43.2074,43.2225,7700.0
2011-09-29 13:15:00,57.22,57.29,57.13,57.13,6500.0,43.2225,43.2754,43.1545,43.1545,6500.0
2011-09-29 13:20:00,57.12,57.13,57.03,57.09,4100.0,43.147,43.1545,43.079,43.1243,4100.0
2011-09-29 13:25:00,57.05,57.15,56.79,56.8,7800.0,43.0941,43.1696,42.8977,42.9052,7800.0
2011-09-29 13:30:00,56.79,56.86,56.52,56.57,9200.0,42.8977,42.9506,42.6937,42.7315,9200.0
2011-09-29 13:35:00,56.57,56.63,56.5,56.51,39300.0,42.7315,42.7768,42.6786,42.6862,39300.0
2011-09-29 13:40:00,56.52,56.64,56.5,56.57,70400.0,42.6937,42.7844,42.6786,42.7315,70400.0
2011-09-29 13:45:00,56.59,56.77,56.56,56.7,26300.0,42.7466,42.8826,42.7239,42.8297,26300.0
2011-09-29 13:50:00,56.71,56.79,56.65,56.75,15800.0,42.8373,42.8977,42.7919,42.8675,15800.0
2011-09-29 13:55:00,56.76,56.94,56.65,56.79,11800.0,42.875,43.011,42.7919,42.8977,11800.0
2011-09-29 14:00:00,56.78,56.83,56.49,56.5,36800.0,42.8901,42.9279,42.6711,42.6786,36800.0
2011-09-29 14:05:00,56.5,56.62,56.46,56.59,40900.0,42.6786,42.7693,42.6484,42.7466,40900.0
2011-09-29 14:10:00,56.56,56.56,56.22,56.24,49500.0,42.7239,42.7239,42.4671,42.4822,49500.0
2011-09-29 14:15:00,56.24,56.28,56.15,56.21,29800.0,42.4822,42.5124,42.4142,42.4596,29800.0
2011-09-29 14:20:00,56.2,56.23,56.11,56.21,22400.0,42.452,42.4747,42.384,42.4596,22400.0
2011-09-29 14:25:00,56.22,56.46,56.21,56.25,62400.0,42.4671,42.6484,42.4596,42.4898,62400.0
2011-09-29 14:30:00,56.27,56.29,55.97,56.1,26300.0,42.5049,42.52,42.2783,42.3765,26300.0
2011-09-29 14:35:00,56.12,56.43,56.07,56.32,22500.0,42.3916,42.6257,42.3538,42.5427,22500.0
2011-09-29 14:40:00,56.32,56.43,56.1,56.1,36400.0,42.5427,42.6257,42.3765,42.3765,36400.0
2011-09-29 14:45:00,56.1,56.17,55.91,55.98,37500.0,42.3765,42.4293,42.233,42.2858,37500.0
2011-09-29 14:50:00,55.99,56.09,55.88,56.03,19900.0,42.2934,42.3689,42.2103,42.3236,19900.0
2011-09-29 14:55:00,56.01,56.21,56.01,56.15,35500.0,42.3085,42.4596,42.3085,42.4142,35500.0
2011-09-29 15:00:00,56.15,56.29,55.81,55.81,39100.0,42.4142,42.52,42.1574,42.1574,39100.0
2011-09-29 15:05:00,55.81,56.12,55.77,56.06,28800.0,42.1574,42.3916,42.1272,42.3463,28800.0
2011-09-29 15:10:00,56.07,56.19,55.98,56.0,35800.0,42.3538,42.4445,42.2858,42.3009,35800.0
2011-09-29 15:15:00,55.99,56.25,55.86,56.02,34400.0,42.2934,42.4898,42.1952,42.316,34400.0
2011-09-29 15:20:00,55.99,56.4,55.98,56.25,10700.0,42.2934,42.6031,42.2858,42.4898,10700.0
2011-09-29 15:25:00,56.27,56.5,56.27,56.4,16500.0,42.5049,42.6786,42.5049,42.6031,16500.0
2011-09-29 15:30:00,56.43,56.85,56.36,56.73,20700.0,42.6257,42.943,42.5729,42.8524,20700.0
2011-09-29 15:35:00,56.72,57.14,56.72,57.09,17800.0,42.8448,43.1621,42.8448,43.1243,17800.0
2011-09-29 15:40:00,57.1,57.15,56.84,57.01,28500.0,43.1318,43.1696,42.9354,43.0639,28500.0
2011-09-29 15:45:00,57.01,57.31,56.98,57.16,25200.0,43.0639,43.2905,43.0412,43.1772,25200.0
2011-09-29 15:50:00,57.15,57.35,57.03,57.07,40400.0,43.1696,43.3207,43.079,43.1092,40400.0
2011-09-29 15:55:00,57.08,57.44,57.08,57.43,43300.0,43.1167,43.3887,43.1167,43.3811,43300.0
2011-09-30 09:30:00,55.99,56.15,55.75,55.85,22900.0,42.2934,42.4142,42.1121,42.1876,22900.0
2011-09-30 09:35:00,55.85,56.3,55.81,56.27,15800.0,42.1876,42.5275,42.1574,42.5049,15800.0
2011-09-30 09:40:00,56.27,56.99,56.15,56.75,19100.0,42.5049,43.0488,42.4142,42.8675,19100.0
2011-09-30 09:45:00,56.73,56.92,56.26,56.34,17100.0,42.8524,42.9959,42.4973,42.5578,17100.0
2011-09-30 09:50:00,56.28,56.47,56.19,56.42,18800.0,42.5124,42.656,42.4445,42.6182,18800.0
2011-09-30 09:55:00,56.49,56.52,56.04,56.04,13000.0,42.6711,42.6937,42.3311,42.3311,13000.0
2011-09-30 10:00:00,56.04,56.37,55.98,56.17,15900.0,42.3311,42.5804,42.2858,42.4293,15900.0
2011-09-30 10:05:00,56.14,56.7,56.14,56.57,8900.0,42.4067,42.8297,42.4067,42.7315,8900.0
2011-09-30 10:10:00,56.65,56.69,56.39,56.55,7900.0,42.7919,42.8221,42.5955,42.7164,7900.0
2011-09-30 10:15:00,56.56,56.93,56.56,56.88,9700.0,42.7239,43.0034,42.7239,42.9657,9700.0
2011-09-30 10:20:00,56.99,57.23,56.96,57.07,9200.0,43.0488,43.23,43.0261,43.1092,9200.0
2011-09-30 10:25:00,57.09,57.15,56.9,56.9,9800.0,43.1243,43.1696,42.9808,42.9808,9800.0
2011-09-30 10:30:00,56.91,56.96,56.81,56.96,9500.0,42.9883,43.0261,42.9128,43.0261,9500.0
2011-09-30 10:35:00,56.96,57.11,56.58,56.67,9800.0,43.0261,43.1394,42.7391,42.807,9800.0
2011-09-30 10:40:00,56.65,56.75,56.63,56.71,11800.0,42.7919,42.8675,42.7768,42.8373,11800.0
2011-09-30 10:45:00,56.68,56.69,56.46,56.46,11700.0,42.8146,42.8221,42.6484,42.6484,11700.0
2011-09-30 10:50:00,56.47,56.58,56.36,56.43,22400.0,42.656,42.7391,42.5729,42.6257,22400.0
2011-09-30 10:55:00,56.38,56.62,56.33,56.35,18900.0,42.588,42.7693,42.5502,42.5653,18900.0
2011-09-30 11:00:00,56.35,56.48,56.3,56.48,9700.0,42.5653,42.6635,42.5275,42.6635,9700.0
2011-09-30 11:05:00,56.46,56.73,56.31,56.69,11300.0,42.6484,42.8524,42.5351,42.8221,11300.0
2011-09-30 11:10:00,56.68,56.96,56.63,56.9,14200.0,42.8146,43.0261,42.7768,42.9808,14200.0
2011-09-30 11:15:00,56.89,57.13,56.89,56.95,16500.0,42.9732,43.1545,42.9732,43.0185,16500.0
2011-09-30 11:20:00,56.99,57.31,56.94,57.19,9400.0,43.0488,43.2905,43.011,43.1998,9400.0
2011-09-30 11:25:00,57.17,57.24,56.98,57.1,8000.0,43.1847,43.2376,43.0412,43.1318,8000.0
2011-09-30 11:30:00,57.1,57.33,57.07,57.31,11700.0,43.1318,43.3056,43.1092,43.2905,11700.0
2011-09-30 11:35:00,57.29,57.39,57.27,57.28,8000.0,43.2754,43.3509,43.2603,43.2678,8000.0
2011-09-30 11:40:00,57.29,57.46,57.2,57.42,8200.0,43.2754,43.4038,43.2074,43.3736,8200.0
2011-09-30 11:45:00,57.37,57.46,57.31,57.45,23000.0,43.3358,43.4038,43.2905,43.3962,23000.0
2011-09-30 11:50:00,57.44,57.46,57.08,57.13,11500.0,43.3887,43.4038,43.1167,43.1545,11500.0
2011-09-30 11:55:00,57.17,57.22,57.0,57.22,7400.0,43.1847,43.2225,43.0563,43.2225,7400.0
2011-09-30 12:00:00,57.2,57.28,57.12,57.21,8200.0,43.2074,43.2678,43.147,43.2149,8200.0
2011-09-30 12:05:00,57.3,57.38,57.12,57.12,5200.0,43.2829,43.3434,43.147,43.147,5200.0
2011-09-30 12:10:00,57.06,57.07,56.88,56.94,7000.0,43.1016,43.1092,42.9657,43.011,7000.0
2011-09-30 12:15:00,57.05,57.05,56.84,56.87,9600.0,43.0941,43.0941,42.9354,42.9581,9600.0
2011-09-30 12:20:00,56.88,56.97,56.81,56.81,12600.0,42.9657,43.0336,42.9128,42.9128,12600.0
2011-09-30 12:25:00,56.82,56.85,56.75,56.85,6600.0,42.9203,42.943,42.8675,42.943,6600.0
2011-09-30 12:30:00,56.83,56.84,56.71,56.77,10900.0,42.9279,42.9354,42.8373,42.8826,10900.0
2011-09-30 12:35:00,56.77,56.85,56.73,56.83,28100.0,42.8826,42.943,42.8524,42.9279,28100.0
2011-09-30 12:40:00,56.84,56.9,56.79,56.9,6800.0,42.9354,42.9808,42.8977,42.9808,6800.0
2011-09-30 12:45:00,56.9,57.07,56.9,56.96,7100.0,42.9808,43.1092,42.9808,43.0261,7100.0
2011-09-30 12:50:00,56.94,56.99,56.89,56.94,6500.0,43.011,43.0488,42.9732,43.011,6500.0
2011-09-30 12:55:00,56.96,56.96,56.8,56.81,7600.0,43.0261,43.0261,42.9052,42.9128,7600.0
2011-09-30 13:00:00,56.8,56.81,56.72,56.74,25500.0,42.9052,42.9128,42.8448,42.8599,25500.0
2011-09-30 13:05:00,56.75,56.97,56.75,56.83,6900.0,42.8675,43.0336,42.8675,42.9279,6900.0
2011-09-30 13:10:00,56.81,56.94,56.81,56.86,6900.0,42.9128,43.011,42.9128,42.9506,6900.0
2011-09-30 13:15:00,56.85,56.92,56.78,56.87,6600.0,42.943,42.9959,42.8901,42.9581,6600.0
2011-09-30 13:20:00,56.86,56.86,56.77,56.77,4200.0,42.9506,42.9506,42.8826,42.8826,4200.0
2011-09-30 13:25:00,56.8,56.92,56.8,56.87,6500.0,42.9052,42.9959,42.9052,42.9581,6500.0
2011-09-30 13:30:00,56.88,57.1,56.85,57.09,7600.0,42.9657,43.1318,42.943,43.1243,7600.0
2011-09-30 13:35:00,57.13,57.17,57.06,57.09,5900.0,43.1545,43.1847,43.1016,43.1243,5900.0
2011-09-30 13:40:00,57.08,57.08,56.83,56.87,12000.0,43.1167,43.1167,42.9279,42.9581,12000.0
2011-09-30 13:45:00,56.86,57.13,56.86,57.07,11300.0,42.9506,43.1545,42.9506,43.1092,11300.0
2011-09-30 13:50:00,57.06,57.06,56.9,56.99,14700.0,43.1016,43.1016,42.9808,43.0488,14700.0
2011-09-30 13:55:00,57.01,57.08,56.97,57.0,13500.0,43.0639,43.1167,43.0336,43.0563,13500.0
2011-09-30 14:00:00,56.99,57.05,56.96,57.03,14700.0,43.0488,43.0941,43.0261,43.079,14700.0
2011-09-30 14:05:00,57.02,57.05,56.72,56.77,21500.0,43.0714,43.0941,42.8448,42.8826,21500.0
2011-09-30 14:10:00,56.75,56.81,56.63,56.8,45400.0,42.8675,42.9128,42.7768,42.9052,45400.0
2011-09-30 14:15:00,56.8,56.96,56.79,56.86,48000.0,42.9052,43.0261,42.8977,42.9506,48000.0
2011-09-30 14:20:00,56.87,56.88,56.68,56.73,29300.0,42.9581,42.9657,42.8146,42.8524,29300.0
2011-09-30 14:25:00,56.72,56.76,56.34,56.45,53900.0,42.8448,42.875,42.5578,42.6409,53900.0
2011-09-30 14:30:00,56.45,56.56,56.39,56.53,28600.0,42.6409,42.7239,42.5955,42.7013,28600.0
2011-09-30 14:35:00,56.52,56.66,56.44,56.63,15200.0,42.6937,42.7995,42.6333,42.7768,15200.0
2011-09-30 14:40:00,56.66,56.97,56.65,56.88,26500.0,42.7995,43.0336,42.7919,42.9657,26500.0
2011-09-30 14:45:00,56.88,56.93,56.7,56.75,15800.0,42.9657,43.0034,42.8297,42.8675,15800.0
2011-09-30 14:50:00,56.74,56.74,56.49,56.67,21800.0,42.8599,42.8599,42.6711,42.807,21800.0
2011-09-30 14:55:00,56.7,56.92,56.7,56.92,75400.0,42.8297,42.9959,42.8297,42.9959,75400.0
2011-09-30 15:00:00,56.92,56.92,56.69,56.8,23900.0,42.9959,42.9959,42.8221,42.9052,23900.0
2011-09-30 15:05:00,56.79,57.23,56.76,57.12,18000.0,42.8977,43.23,42.875,43.147,18000.0
2011-09-30 15:10:00,57.09,57.12,56.94,56.94,8500.0,43.1243,43.147,43.011,43.011,8500.0
2011-09-30 15:15:00,56.96,56.96,56.71,56.74,31700.0,43.0261,43.0261,42.8373,42.8599,31700.0
2011-09-30 15:20:00,56.73,56.82,56.63,56.63,31900.0,42.8524,42.9203,42.7768,42.7768,31900.0
2011-09-30 15:25:00,56.62,56.74,56.43,56.43,26900.0,42.7693,42.8599,42.6257,42.6257,26900.0
2011-09-30 15:30:00,56.43,56.61,56.4,56.46,49800.0,42.6257,42.7617,42.6031,42.6484,49800.0
2011-09-30 15:35:00,56.44,56.52,56.24,56.34,57800.0,42.6333,42.6937,42.4822,42.5578,57800.0
2011-09-30 15:40:00,56.3,56.46,56.23,56.38,187200.0,42.5275,42.6484,42.4747,42.588,187200.0
2011-09-30 15:45:00,56.41,56.41,55.94,55.94,33900.0,42.6106,42.6106,42.2556,42.2556,33900.0
2011-09-30 15:50:00,55.91,56.15,55.72,56.11,136000.0,42.233,42.4142,42.0894,42.384,136000.0
2011-09-30 15:55:00,56.08,56.13,55.92,56.01,214200.0,42.3614,42.3991,42.2405,42.3085,214200.0
2011-10-03 09:30:00,55.24,55.51,55.08,55.17,28100.0,41.7269,41.9308,41.606,41.674,28100.0
2011-10-03 09:35:00,55.18,55.21,54.77,55.13,37000.0,41.6815,41.7042,41.3718,41.6438,37000.0
2011-10-03 09:40:00,55.1,55.41,55.09,55.16,14900.0,41.6211,41.8553,41.6135,41.6664,14900.0
2011-10-03 09:45:00,55.13,55.28,54.86,54.99,76100.0,41.6438,41.7571,41.4398,41.538,76100.0
2011-10-03 09:50:00,54.99,54.99,54.49,54.52,17700.0,41.538,41.538,41.1603,41.183,17700.0
2011-10-03 09:55:00,54.52,54.69,54.5,54.6,22900.0,41.183,41.3114,41.1679,41.2434,22900.0
2011-10-03 10:00:00,54.53,55.25,54.53,55.19,130000.0,41.1905,41.7344,41.1905,41.6891,130000.0
2011-10-03 10:05:00,55.19,55.99,55.17,55.92,45300.0,41.6891,42.2934,41.674,42.2405,45300.0
2011-10-03 10:10:00,55.96,56.28,55.91,56.09,27400.0,42.2707,42.5124,42.233,42.3689,27400.0
2011-10-03 10:15:00,56.06,56.06,55.5,55.56,22200.0,42.3463,42.3463,41.9232,41.9686,22200.0
2011-10-03 10:20:00,55.52,55.64,55.16,55.17,14200.0,41.9384,42.029,41.6664,41.674,14200.0
2011-10-03 10:25:00,55.22,55.58,55.12,55.48,13900.0,41.7117,41.9837,41.6362,41.9081,13900.0
2011-10-03 10:30:00,55.5,55.59,55.24,55.24,12600.0,41.9232,41.9912,41.7269,41.7269,12600.0
2011-10-03 10:35:00,55.21,55.22,55.0,55.11,17700.0,41.7042,41.7117,41.5456,41.6287,17700.0
2011-10-03 10:40:00,55.15,55.19,54.97,55.17,26000.0,41.6589,41.6891,41.5229,41.674,26000.0
2011-10-03 10:45:00,55.18,55.26,55.02,55.12,7000.0,41.6815,41.742,41.5607,41.6362,7000.0
2011-10-03 10:50:00,55.11,55.19,54.98,55.19,20700.0,41.6287,41.6891,41.5305,41.6891,20700.0
2011-10-03 10:55:00,55.19,55.41,55.16,55.28,12700.0,41.6891,41.8553,41.6664,41.7571,12700.0
2011-10-03 11:00:00,55.23,55.29,55.0,55.17,19600.0,41.7193,41.7646,41.5456,41.674,19600.0
2011-10-03 11:05:00,55.09,55.3,54.96,55.3,23800.0,41.6135,41.7722,41.5153,41.7722,23800.0
2011-10-03 11:10:00,55.32,55.43,55.03,55.03,16600.0,41.7873,41.8704,41.5682,41.5682,16600.0
2011-10-03 11:15:00,55.09,55.42,55.01,55.37,17800.0,41.6135,41.8628,41.5531,41.825,17800.0
2011-10-03 11:20:00,55.37,55.52,55.29,55.31,9900.0,41.825,41.9384,41.7646,41.7797,9900.0
2011-10-03 11:25:00,55.34,55.5,55.09,55.4,9700.0,41.8024,41.9232,41.6135,41.8477,9700.0
2011-10-03 11:30:00,55.36,55.69,55.27,55.63,21700.0,41.8175,42.0668,41.7495,42.0214,21700.0
2011-10-03 11:35:00,55.56,55.59,55.33,55.46,9900.0,41.9686,41.9912,41.7948,41.893,9900.0
2011-10-03 11:40:00,55.52,55.52,55.08,55.14,6000.0,41.9384,41.9384,41.606,41.6513,6000.0
2011-10-03 11:45:00,55.1,55.19,55.04,55.11,6100.0,41.6211,41.6891,41.5758,41.6287,6100.0
2011-10-03 11:50:00,55.09,55.37,55.07,55.31,8500.0,41.6135,41.825,41.5984,41.7797,8500.0
2011-10-03 11:55:00,55.39,55.52,55.37,55.38,6900.0,41.8402,41.9384,41.825,41.8326,6900.0
2011-10-03 12:00:00,55.4,55.42,55.28,55.3,16600.0,41.8477,41.8628,41.7571,41.7722,16600.0
2011-10-03 12:05:00,55.23,55.27,55.08,55.08,5200.0,41.7193,41.7495,41.606,41.606,5200.0
2011-10-03 12:10:00,55.05,55.06,54.96,54.99,56900.0,41.5833,41.5909,41.5153,41.538,56900.0
2011-10-03 12:15:00,54.99,55.1,54.98,55.03,19200.0,41.538,41.6211,41.5305,41.5682,19200.0
2011-10-03 12:20:00,55.07,55.36,54.99,55.36,23700.0,41.5984,41.8175,41.538,41.8175,23700.0
2011-10-03 12:25:00,55.37,55.44,55.21,55.25,18200.0,41.825,41.8779,41.7042,41.7344,18200.0
2011-10-03 12:30:00,55.25,55.25,55.0,55.03,7800.0,41.7344,41.7344,41.5456,41.5682,7800.0
2011-10-03 12:35:00,54.98,55.17,54.97,55.17,19500.0,41.5305,41.674,41.5229,41.674,19500.0
2011-10-03 12:40:00,55.14,55.23,55.04,55.2,19400.0,41.6513,41.7193,41.5758,41.6966,19400.0
2011-10-03 12:45:00,55.17,55.26,55.0,55.0,13400.0,41.674,41.742,41.5456,41.5456,13400.0
2011-10-03 12:50:00,55.03,55.08,54.96,55.0,52700.0,41.5682,41.606,41.5153,41.5456,52700.0
2011-10-03 12:55:00,55.0,55.04,54.98,55.0,18000.0,41.5456,41.5758,41.5305,41.5456,18000.0
2011-10-03 13:00:00,54.98,55.02,54.88,54.9,68800.0,41.5305,41.5607,41.4549,41.47,68800.0
2011-10-03 13:05:00,54.9,54.93,54.55,54.7,30600.0,41.47,41.4927,41.2056,41.3189,30600.0
2011-10-03 13:10:00,54.7,55.0,54.7,54.92,42600.0,41.3189,41.5456,41.3189,41.4851,42600.0
2011-10-03 13:15:00,54.91,54.95,54.77,54.82,41500.0,41.4776,41.5078,41.3718,41.4096,41500.0
2011-10-03 13:20:00,54.83,54.84,54.77,54.79,26400.0,41.4171,41.4247,41.3718,41.3869,26400.0
2011-10-03 13:25:00,54.78,54.92,54.75,54.9,27800.0,41.3794,41.4851,41.3567,41.47,27800.0
2011-10-03 13:30:00,54.92,54.94,54.84,54.84,27800.0,41.4851,41.5002,41.4247,41.4247,27800.0
2011-10-03 13:35:00,54.84,54.89,54.71,54.78,44800.0,41.4247,41.4625,41.3265,41.3794,44800.0
2011-10-03 13:40:00,54.75,54.89,54.75,54.82,26900.0,41.3567,41.4625,41.3567,41.4096,26900.0
2011-10-03 13:45:00,54.83,54.89,54.73,54.76,35500.0,41.4171,41.4625,41.3416,41.3643,35500.0
2011-10-03 13:50:00,54.75,54.85,54.44,54.51,32600.0,41.3567,41.4323,41.1226,41.1754,32600.0
2011-10-03 13:55:00,54.51,54.83,54.51,54.82,71300.0,41.1754,41.4171,41.1754,41.4096,71300.0
2011-10-03 14:00:00,54.81,55.0,54.81,55.0,42100.0,41.402,41.5456,41.402,41.5456,42100.0
2011-10-03 14:05:00,55.0,55.19,54.97,55.1,27300.0,41.5456,41.6891,41.5229,41.6211,27300.0
2011-10-03 14:10:00,55.07,55.11,54.91,54.97,20100.0,41.5984,41.6287,41.4776,41.5229,20100.0
2011-10-03 14:15:00,54.95,54.98,54.73,54.73,23100.0,41.5078,41.5305,41.3416,41.3416,23100.0
2011-10-03 14:20:00,54.75,54.9,54.68,54.73,24700.0,41.3567,41.47,41.3038,41.3416,24700.0
2011-10-03 14:25:00,54.73,54.85,54.6,54.64,37500.0,41.3416,41.4323,41.2434,41.2736,37500.0
2011-10-03 14:30:00,54.65,54.78,54.48,54.76,39400.0,41.2812,41.3794,41.1528,41.3643,39400.0
2011-10-03 14:35:00,54.79,54.82,54.72,54.77,26300.0,41.3869,41.4096,41.3341,41.3718,26300.0
2011-10-03 14:40:00,54.75,54.86,54.74,54.8,37100.0,41.3567,41.4398,41.3492,41.3945,37100.0
2011-10-03 14:45:00,54.8,54.81,54.56,54.62,42300.0,41.3945,41.402,41.2132,41.2585,42300.0
2011-10-03 14:50:00,54.65,54.91,54.64,54.75,36600.0,41.2812,41.4776,41.2736,41.3567,36600.0
2011-10-03 14:55:00,54.75,54.96,54.66,54.93,31600.0,41.3567,41.5153,41.2887,41.4927,31600.0
2011-10-03 15:00:00,54.97,55.06,54.87,55.0,35500.0,41.5229,41.5909,41.4474,41.5456,35500.0
2011-10-03 15:05:00,55.0,55.17,54.91,54.91,29100.0,41.5456,41.674,41.4776,41.4776,29100.0
2011-10-03 15:10:00,54.92,55.0,54.84,54.88,30300.0,41.4851,41.5456,41.4247,41.4549,30300.0
2011-10-03 15:15:00,54.87,54.98,54.73,54.96,43200.0,41.4474,41.5305,41.3416,41.5153,43200.0
2011-10-03 15:20:00,54.93,54.93,54.7,54.7,49200.0,41.4927,41.4927,41.3189,41.3189,49200.0
2011-10-03 15:25:00,54.71,54.85,54.67,54.74,39300.0,41.3265,41.4323,41.2963,41.3492,39300.0
2011-10-03 15:30:00,54.75,54.82,54.64,54.8,49700.0,41.3567,41.4096,41.2736,41.3945,49700.0
2011-10-03 15:35:00,54.79,55.02,54.67,54.96,54800.0,41.3869,41.5607,41.2963,41.5153,54800.0
2011-10-03 15:40:00,54.97,55.01,54.82,54.97,71000.0,41.5229,41.5531,41.4096,41.5229,71000.0
2011-10-03 15:45:00,54.98,55.46,54.96,55.39,75800.0,41.5305,41.893,41.5153,41.8402,75800.0
2011-10-03 15:50:00,55.35,55.37,54.85,54.85,89500.0,41.8099,41.825,41.4323,41.4323,89500.0
2011-10-03 15:55:00,54.84,55.0,54.54,54.54,112000.0,41.4247,41.5456,41.1981,41.1981,112000.0
2011-10-04 09:30:00,53.51,53.62,53.06,53.52,50100.0,40.4201,40.5031,40.0801,40.4276,50100.0
2011-10-04 09:35:00,53.48,53.89,53.43,53.68,22600.0,40.3974,40.7071,40.3596,40.5485,22600.0
2011-10-04 09:40:00,53.69,54.19,53.69,53.86,19900.0,40.556,40.9337,40.556,40.6844,19900.0
2011-10-04 09:45:00,53.84,53.84,53.61,53.64,7000.0,40.6693,40.6693,40.4956,40.5183,7000.0
2011-10-04 09:50:00,53.62,53.73,53.5,53.68,23300.0,40.5031,40.5862,40.4125,40.5485,23300.0
2011-10-04 09:55:00,53.61,53.94,53.5,53.77,32800.0,40.4956,40.7449,40.4125,40.6165,32800.0
2011-10-04 10:00:00,53.84,54.1,53.53,53.67,131900.0,40.6693,40.8657,40.4352,40.5409,131900.0
2011-10-04 10:05:00,53.6,54.24,53.5,54.1,43200.0,40.488,40.9715,40.4125,40.8657,43200.0
2011-10-04 10:10:00,54.05,54.65,54.05,54.55,25900.0,40.828,41.2812,40.828,41.2056,25900.0
2011-10-04 10:15:00,54.51,55.03,54.47,55.01,65400.0,41.1754,41.5682,41.1452,41.5531,65400.0
2011-10-04 10:20:00,55.01,55.27,54.95,55.22,70700.0,41.5531,41.7495,41.5078,41.7117,70700.0
2011-10-04 10:25:00,55.21,55.23,55.0,55.22,32900.0,41.7042,41.7193,41.5456,41.7117,32900.0
2011-10-04 10:30:00,55.31,55.66,55.22,55.24,24000.0,41.7797,42.0441,41.7117,41.7269,24000.0
2011-10-04 10:35:00,55.21,55.54,55.21,55.53,26000.0,41.7042,41.9535,41.7042,41.9459,26000.0
2011-10-04 10:40:00,55.61,56.06,55.58,56.02,22500.0,42.0063,42.3463,41.9837,42.316,22500.0
2011-10-04 10:45:00,56.02,56.23,55.88,56.22,28500.0,42.316,42.4747,42.2103,42.4671,28500.0
2011-10-04 10:50:00,56.21,56.22,55.71,55.8,25800.0,42.4596,42.4671,42.0819,42.1499,25800.0
2011-10-04 10:55:00,55.83,56.11,55.77,56.02,20300.0,42.1725,42.384,42.1272,42.316,20300.0
2011-10-04 11:00:00,56.03,56.14,55.87,56.14,47200.0,42.3236,42.4067,42.2027,42.4067,47200.0
2011-10-04 11:05:00,56.14,56.41,56.12,56.37,54000.0,42.4067,42.6106,42.3916,42.5804,54000.0
2011-10-04 11:10:00,56.35,56.47,56.25,56.3,27500.0,42.5653,42.656,42.4898,42.5275,27500.0
2011-10-04 11:15:00,56.28,56.33,56.02,56.03,39700.0,42.5124,42.5502,42.316,42.3236,39700.0
2011-10-04 11:20:00,56.05,56.22,55.91,55.95,21300.0,42.3387,42.4671,42.233,42.2632,21300.0
2011-10-04 11:25:00,55.93,56.23,55.89,56.22,29100.0,42.2481,42.4747,42.2178,42.4671,29100.0
2011-10-04 11:30:00,56.24,56.29,55.99,56.14,27300.0,42.4822,42.52,42.2934,42.4067,27300.0
2011-10-04 11:35:00,56.16,56.19,56.0,56.01,30500.0,42.4218,42.4445,42.3009,42.3085,30500.0
2011-10-04 11:40:00,56.0,56.35,56.0,56.35,18200.0,42.3009,42.5653,42.3009,42.5653,18200.0
2011-10-04 11:45:00,56.38,56.4,56.19,56.4,21100.0,42.588,42.6031,42.4445,42.6031,21100.0
2011-10-04 11:50:00,56.44,56.76,56.44,56.73,27400.0,42.6333,42.875,42.6333,42.8524,27400.0
2011-10-04 11:55:00,56.71,56.81,56.45,56.64,20000.0,42.8373,42.9128,42.6409,42.7844,20000.0
2011-10-04 12:00:00,56.66,57.11,56.66,57.06,16300.0,42.7995,43.1394,42.7995,43.1016,16300.0
2011-10-04 12:05:00,57.11,57.18,56.75,56.92,19500.0,43.1394,43.1923,42.8675,42.9959,19500.0
2011-10-04 12:10:00,56.95,57.04,56.78,56.96,16900.0,43.0185,43.0865,42.8901,43.0261,16900.0
2011-10-04 12:15:00,56.98,57.0,56.46,56.57,31400.0,43.0412,43.0563,42.6484,42.7315,31400.0
2011-10-04 12:20:00,56.6,56.92,56.6,56.82,29700.0,42.7542,42.9959,42.7542,42.9203,29700.0
2011-10-04 12:25:00,56.86,56.88,56.3,56.32,26700.0,42.9506,42.9657,42.5275,42.5427,26700.0
2011-10-04 12:30:00,56.33,56.42,56.2,56.29,23800.0,42.5502,42.6182,42.452,42.52,23800.0
2011-10-04 12:35:00,56.29,56.45,56.23,56.35,34600.0,42.52,42.6409,42.4747,42.5653,34600.0
2011-10-04 12:40:00,56.37,56.51,56.29,56.44,23000.0,42.5804,42.6862,42.52,42.6333,23000.0
2011-10-04 12:45:00,56.41,56.48,56.16,56.21,20800.0,42.6106,42.6635,42.4218,42.4596,20800.0
2011-10-04 12:50:00,56.19,56.47,56.13,56.35,32800.0,42.4445,42.656,42.3991,42.5653,32800.0
2011-10-04 12:55:00,56.34,56.34,56.07,56.18,27200.0,42.5578,42.5578,42.3538,42.4369,27200.0
2011-10-04 13:00:00,56.18,56.21,55.91,55.94,23700.0,42.4369,42.4596,42.233,42.2556,23700.0
2011-10-04 13:05:00,55.94,56.07,55.69,56.04,19900.0,42.2556,42.3538,42.0668,42.3311,19900.0
2011-10-04 13:10:00,56.04,56.08,55.63,55.67,19400.0,42.3311,42.3614,42.0214,42.0517,19400.0
2011-10-04 13:15:00,55.66,55.85,55.58,55.7,27700.0,42.0441,42.1876,41.9837,42.0743,27700.0
2011-10-04 13:20:00,55.7,55.77,55.48,55.77,31400.0,42.0743,42.1272,41.9081,42.1272,31400.0
2011-10-04 13:25:00,55.75,55.75,55.55,55.63,9800.0,42.1121,42.1121,41.961,42.0214,9800.0
2011-10-04 13:30:00,55.59,55.81,55.55,55.7,12400.0,41.9912,42.1574,41.961,42.0743,12400.0
2011-10-04 13:35:00,55.74,55.82,55.46,55.47,30000.0,42.1045,42.165,41.893,41.9006,30000.0
2011-10-04 13:40:00,55.47,55.47,55.19,55.23,25200.0,41.9006,41.9006,41.6891,41.7193,25200.0
2011-10-04 13:45:00,55.25,55.44,55.15,55.44,15600.0,41.7344,41.8779,41.6589,41.8779,15600.0
2011-10-04 13:50:00,55.45,55.61,55.3,55.32,9200.0,41.8855,42.0063,41.7722,41.7873,9200.0
2011-10-04 13:55:00,55.26,55.36,55.05,55.05,15600.0,41.742,41.8175,41.5833,41.5833,15600.0
2011-10-04 14:00:00,55.09,55.32,55.09,55.13,11400.0,41.6135,41.7873,41.6135,41.6438,11400.0
2011-10-04 14:05:00,55.16,55.25,54.97,54.97,30300.0,41.6664,41.7344,41.5229,41.5229,30300.0
2011-10-04 14:10:00,54.97,55.0,54.86,54.91,24700.0,41.5229,41.5456,41.4398,41.4776,24700.0
2011-10-04 14:15:00,54.9,54.93,54.82,54.82,11000.0,41.47,41.4927,41.4096,41.4096,11000.0
2011-10-04 14:20:00,54.82,54.97,54.75,54.97,17200.0,41.4096,41.5229,41.3567,41.5229,17200.0
2011-10-04 14:25:00,54.97,55.2,54.95,55.17,12900.0,41.5229,41.6966,41.5078,41.674,12900.0
2011-10-04 14:30:00,55.17,55.43,55.14,55.37,7900.0,41.674,41.8704,41.6513,41.825,7900.0
2011-10-04 14:35:00,55.36,55.47,55.24,55.29,6100.0,41.8175,41.9006,41.7269,41.7646,6100.0
2011-10-04 14:40:00,55.31,55.31,54.97,55.08,44700.0,41.7797,41.7797,41.5229,41.606,44700.0
2011-10-04 14:45:00,55.07,55.14,54.98,55.09,27400.0,41.5984,41.6513,41.5305,41.6135,27400.0
2011-10-04 14:50:00,55.16,55.18,54.94,55.0,53600.0,41.6664,41.6815,41.5002,41.5456,53600.0
2011-10-04 14:55:00,55.03,55.1,54.99,55.03,26000.0,41.5682,41.6211,41.538,41.5682,26000.0
2011-10-04 15:00:00,55.04,55.16,54.99,54.99,17700.0,41.5758,41.6664,41.538,41.538,17700.0
2011-10-04 15:05:00,54.99,55.09,54.96,54.99,46500.0,41.538,41.6135,41.5153,41.538,46500.0
2011-10-04 15:10:00,55.0,55.1,54.95,55.0,42200.0,41.5456,41.6211,41.5078,41.5456,42200.0
2011-10-04 15:15:00,55.0,55.22,54.98,55.16,28900.0,41.5456,41.7117,41.5305,41.6664,28900.0
2011-10-04 15:20:00,55.13,55.45,55.06,55.4,17300.0,41.6438,41.8855,41.5909,41.8477,17300.0
2011-10-04 15:25:00,55.42,56.08,55.42,55.88,32900.0,41.8628,42.3614,41.8628,42.2103,32900.0
2011-10-04 15:30:00,55.89,56.28,55.79,56.14,38200.0,42.2178,42.5124,42.1423,42.4067,38200.0
2011-10-04 15:35:00,56.11,56.48,56.04,56.35,35700.0,42.384,42.6635,42.3311,42.5653,35700.0
2011-10-04 15:40:00,56.28,56.81,56.11,56.77,37500.0,42.5124,42.9128,42.384,42.8826,37500.0
2011-10-04 15:45:00,56.74,57.09,56.53,57.03,41700.0,42.8599,43.1243,42.7013,43.079,41700.0
2011-10-04 15:50:00,57.03,57.25,56.93,57.23,49400.0,43.079,43.2452,43.0034,43.23,49400.0
2011-10-04 15:55:00,57.24,57.93,57.24,57.83,144100.0,43.2376,43.7588,43.2376,43.6833,144100.0
2011-10-05 09:30:00,58.14,58.14,57.65,57.81,19000.0,43.9174,43.9174,43.5473,43.6682,19000.0
2011-10-05 09:35:00,57.79,57.96,57.45,57.82,46600.0,43.6531,43.7815,43.3962,43.6757,46600.0
2011-10-05 09:40:00,57.8,58.44,57.68,58.2,58300.0,43.6606,44.144,43.57,43.9628,58300.0
2011-10-05 09:45:00,58.18,58.35,57.67,58.05,36500.0,43.9476,44.0761,43.5624,43.8495,36500.0
2011-10-05 09:50:00,58.07,58.27,57.82,58.07,10900.0,43.8646,44.0156,43.6757,43.8646,10900.0
2011-10-05 09:55:00,58.12,58.36,58.12,58.17,7000.0,43.9023,44.0836,43.9023,43.9401,7000.0
2011-10-05 10:00:00,58.1,59.13,58.07,59.09,29400.0,43.8872,44.6653,43.8646,44.635,29400.0
2011-10-05 10:05:00,59.12,59.29,59.0,59.0,26100.0,44.6577,44.7861,44.5671,44.5671,26100.0
2011-10-05 10:10:00,58.95,58.97,58.68,58.79,25900.0,44.5293,44.5444,44.3253,44.4084,25900.0
2011-10-05 10:15:00,58.79,59.18,58.57,58.83,48500.0,44.4084,44.703,44.2422,44.4386,48500.0
2011-10-05 10:20:00,58.83,59.05,58.7,58.95,7700.0,44.4386,44.6048,44.3404,44.5293,7700.0
2011-10-05 10:25:00,58.89,58.89,58.58,58.7,11900.0,44.484,44.484,44.2498,44.3404,11900.0
2011-10-05 10:30:00,58.68,58.95,58.68,58.8,20600.0,44.3253,44.5293,44.3253,44.416,20600.0
2011-10-05 10:35:00,58.84,59.12,58.84,58.99,9800.0,44.4462,44.6577,44.4462,44.5595,9800.0
2011-10-05 10:40:00,58.98,59.12,58.86,59.03,7100.0,44.5519,44.6577,44.4613,44.5897,7100.0
2011-10-05 10:45:00,59.05,59.23,58.82,59.16,17200.0,44.6048,44.7408,44.4311,44.6879,17200.0
2011-10-05 10:50:00,59.17,59.26,58.98,59.24,10200.0,44.6955,44.7635,44.5519,44.7483,10200.0
2011-10-05 10:55:00,59.19,59.37,59.09,59.15,16400.0,44.7106,44.8465,44.635,44.6804,16400.0
2011-10-05 11:00:00,59.17,59.25,59.03,59.11,32900.0,44.6955,44.7559,44.5897,44.6501,32900.0
2011-10-05 11:05:00,59.14,59.26,58.93,59.0,19100.0,44.6728,44.7635,44.5142,44.5671,19100.0
2011-10-05 11:10:00,59.01,59.11,58.92,58.94,10400.0,44.5746,44.6501,44.5066,44.5217,10400.0
2011-10-05 11:15:00,58.93,58.95,58.75,58.88,26700.0,44.5142,44.5293,44.3782,44.4764,26700.0
2011-10-05 11:20:00,58.88,59.19,58.82,59.17,13600.0,44.4764,44.7106,44.4311,44.6955,13600.0
2011-10-05 11:25:00,59.15,59.43,59.13,59.27,15500.0,44.6804,44.8919,44.6653,44.771,15500.0
2011-10-05 11:30:00,59.25,59.47,59.2,59.26,33500.0,44.7559,44.9221,44.7181,44.7635,33500.0
2011-10-05 11:35:00,59.22,59.48,59.21,59.27,32500.0,44.7332,44.9296,44.7257,44.771,32500.0
2011-10-05 11:40:00,59.27,59.29,58.98,59.09,30400.0,44.771,44.7861,44.5519,44.635,30400.0
2011-10-05 11:45:00,59.06,59.2,59.01,59.15,15600.0,44.6124,44.7181,44.5746,44.6804,15600.0
2011-10-05 11:50:00,59.13,59.26,59.1,59.22,25000.0,44.6653,44.7635,44.6426,44.7332,25000.0
2011-10-05 11:55:00,59.26,59.3,59.05,59.11,6500.0,44.7635,44.7937,44.6048,44.6501,6500.0
2011-10-05 12:00:00,59.16,59.25,58.95,58.97,7200.0,44.6879,44.7559,44.5293,44.5444,7200.0
2011-10-05 12:05:00,59.0,59.12,58.85,58.85,16200.0,44.5671,44.6577,44.4538,44.4538,16200.0
2011-10-05 12:10:00,58.86,59.05,58.85,59.05,9800.0,44.4613,44.6048,44.4538,44.6048,9800.0
2011-10-05 12:15:00,59.05,59.09,58.73,58.73,18800.0,44.6048,44.635,44.3631,44.3631,18800.0
2011-10-05 12:20:00,58.73,58.95,58.73,58.88,18600.0,44.3631,44.5293,44.3631,44.4764,18600.0
2011-10-05 12:25:00,58.94,59.0,58.62,58.62,16500.0,44.5217,44.5671,44.28,44.28,16500.0
2011-10-05 12:30:00,58.64,58.71,58.57,58.62,16000.0,44.2951,44.348,44.2422,44.28,16000.0
2011-10-05 12:35:00,58.61,58.66,58.46,58.48,10100.0,44.2725,44.3102,44.1592,44.1743,10100.0
2011-10-05 12:40:00,58.49,58.66,58.46,58.48,12200.0,44.1818,44.3102,44.1592,44.1743,12200.0
2011-10-05 12:45:00,58.46,58.54,58.33,58.51,8300.0,44.1592,44.2196,44.061,44.1969,8300.0
2011-10-05 12:50:00,58.54,58.68,58.53,58.66,16900.0,44.2196,44.3253,44.212,44.3102,16900.0
2011-10-05 12:55:00,58.67,58.69,58.39,58.55,12300.0,44.3178,44.3329,44.1063,44.2271,12300.0
2011-10-05 13:00:00,58.57,58.8,58.57,58.78,5600.0,44.2422,44.416,44.2422,44.4009,5600.0
2011-10-05 13:05:00,58.78,58.97,58.78,58.97,15500.0,44.4009,44.5444,44.4009,44.5444,15500.0
2011-10-05 13:10:00,58.97,58.97,58.58,58.58,7300.0,44.5444,44.5444,44.2498,44.2498,7300.0
2011-10-05 13:15:00,58.62,59.01,58.6,58.88,7600.0,44.28,44.5746,44.2649,44.4764,7600.0
2011-10-05 13:20:00,58.84,59.02,58.78,58.88,11000.0,44.4462,44.5822,44.4009,44.4764,11000.0
2011-10-05 13:25:00,58.89,58.98,58.84,58.89,5600.0,44.484,44.5519,44.4462,44.484,5600.0
2011-10-05 13:30:00,58.93,59.13,58.93,59.07,4100.0,44.5142,44.6653,44.5142,44.6199,4100.0
2011-10-05 13:35:00,59.03,59.04,58.76,58.82,5700.0,44.5897,44.5973,44.3858,44.4311,5700.0
2011-10-05 13:40:00,58.82,59.0,58.82,58.94,7000.0,44.4311,44.5671,44.4311,44.5217,7000.0
2011-10-05 13:45:00,58.96,59.18,58.96,59.16,7700.0,44.5368,44.703,44.5368,44.6879,7700.0
2011-10-05 13:50:00,59.15,59.35,59.13,59.34,6200.0,44.6804,44.8314,44.6653,44.8239,6200.0
2011-10-05 13:55:00,59.29,59.39,59.24,59.31,5600.0,44.7861,44.8617,44.7483,44.8012,5600.0
2011-10-05 14:00:00,59.32,59.4,59.19,59.26,8600.0,44.8088,44.8692,44.7106,44.7635,8600.0
2011-10-05 14:05:00,59.25,59.27,58.96,58.96,15300.0,44.7559,44.771,44.5368,44.5368,15300.0
2011-10-05 14:10:00,58.94,58.98,58.81,58.98,11500.0,44.5217,44.5519,44.4235,44.5519,11500.0
2011-10-05 14:15:00,59.01,59.15,58.94,59.12,6900.0,44.5746,44.6804,44.5217,44.6577,6900.0
2011-10-05 14:20:00,59.11,59.11,58.91,59.1,9500.0,44.6501,44.6501,44.4991,44.6426,9500.0
2011-10-05 14:25:00,59.07,59.19,59.01,59.07,4500.0,44.6199,44.7106,44.5746,44.6199,4500.0
2011-10-05 14:30:00,59.08,59.08,58.65,58.74,12200.0,44.6275,44.6275,44.3027,44.3707,12200.0
2011-10-05 14:35:00,58.77,58.77,58.55,58.65,11600.0,44.3933,44.3933,44.2271,44.3027,11600.0
2011-10-05 14:40:00,58.68,58.92,58.68,58.87,12700.0,44.3253,44.5066,44.3253,44.4689,12700.0
2011-10-05 14:45:00,58.86,59.23,58.85,59.18,12100.0,44.4613,44.7408,44.4538,44.703,12100.0
2011-10-05 14:50:00,59.19,59.3,59.14,59.25,10600.0,44.7106,44.7937,44.6728,44.7559,10600.0
2011-10-05 14:55:00,59.24,59.29,59.09,59.16,10500.0,44.7483,44.7861,44.635,44.6879,10500.0
2011-10-05 15:00:00,59.18,59.23,58.82,58.91,17100.0,44.703,44.7408,44.4311,44.4991,17100.0
2011-10-05 15:05:00,58.91,59.17,58.85,58.91,13700.0,44.4991,44.6955,44.4538,44.4991,13700.0
2011-10-05 15:10:00,58.92,59.13,58.88,59.12,15900.0,44.5066,44.6653,44.4764,44.6577,15900.0
2011-10-05 15:15:00,59.11,59.35,59.07,59.33,16700.0,44.6501,44.8314,44.6199,44.8163,16700.0
2011-10-05 15:20:00,59.33,59.41,58.94,59.0,20000.0,44.8163,44.8768,44.5217,44.5671,20000.0
2011-10-05 15:25:00,58.98,59.33,58.98,59.16,17900.0,44.5519,44.8163,44.5519,44.6879,17900.0
2011-10-05 15:30:00,59.18,59.61,59.14,59.56,24600.0,44.703,45.0278,44.6728,44.9901,24600.0
2011-10-05 15:35:00,59.56,59.85,59.55,59.79,25300.0,44.9901,45.2091,44.9825,45.1638,25300.0
2011-10-05 15:40:00,59.78,59.81,59.63,59.75,20300.0,45.1562,45.1789,45.0429,45.1336,20300.0
2011-10-05 15:45:00,59.69,59.76,59.19,59.25,18000.0,45.0883,45.1411,44.7106,44.7559,18000.0
2011-10-05 15:50:00,59.32,59.52,59.3,59.52,25100.0,44.8088,44.9599,44.7937,44.9599,25100.0
2011-10-05 15:55:00,59.55,59.59,59.43,59.52,71600.0,44.9825,45.0127,44.8919,44.9599,71600.0
2011-10-06 09:30:00,59.35,59.72,59.29,59.72,17000.0,44.8314,45.1109,44.7861,45.1109,17000.0
2011-10-06 09:35:00,59.71,59.72,59.36,59.56,11700.0,45.1034,45.1109,44.839,44.9901,11700.0
2011-10-06 09:40:00,59.51,59.92,59.4,59.65,7700.0,44.9523,45.262,44.8692,45.058,7700.0
2011-10-06 09:45:00,59.63,59.72,58.55,58.58,24800.0,45.0429,45.1109,44.2271,44.2498,24800.0
2011-10-06 09:50:00,58.51,58.94,58.5,58.94,18000.0,44.1969,44.5217,44.1894,44.5217,18000.0
2011-10-06 09:55:00,58.92,59.11,58.66,59.11,5400.0,44.5066,44.6501,44.3102,44.6501,5400.0
2011-10-06 10:00:00,59.05,59.25,58.85,59.24,6600.0,44.6048,44.7559,44.4538,44.7483,6600.0
2011-10-06 10:05:00,59.19,59.53,59.18,59.53,18600.0,44.7106,44.9674,44.703,44.9674,18600.0
2011-10-06 10:10:00,59.54,60.0,59.5,59.94,12300.0,44.975,45.3224,44.9447,45.2771,12300.0
2011-10-06 10:15:00,60.0,60.0,59.6,59.78,23600.0,45.3224,45.3224,45.0203,45.1562,23600.0
2011-10-06 10:20:00,59.82,60.21,59.75,60.15,28500.0,45.1865,45.4811,45.1336,45.4357,28500.0
2011-10-06 10:25:00,60.22,60.23,59.93,60.09,44300.0,45.4886,45.4962,45.2696,45.3904,44300.0
2011-10-06 10:30:00,60.08,60.6,60.03,60.6,33700.0,45.3829,45.7757,45.3451,45.7757,33700.0
2011-10-06 10:35:00,60.6,60.66,60.31,60.37,7400.0,45.7757,45.821,45.5566,45.6019,7400.0
2011-10-06 10:40:00,60.35,60.42,60.15,60.31,14100.0,45.5868,45.6397,45.4357,45.5566,14100.0
2011-10-06 10:45:00,60.3,60.34,60.12,60.18,35900.0,45.549,45.5793,45.4131,45.4584,35900.0
2011-10-06 10:50:00,60.2,60.43,60.19,60.43,20200.0,45.4735,45.6472,45.466,45.6472,20200.0
2011-10-06 10:55:00,60.45,60.48,60.25,60.3,19500.0,45.6623,45.685,45.5113,45.549,19500.0
2011-10-06 11:00:00,60.34,60.4,60.19,60.35,30400.0,45.5793,45.6246,45.466,45.5868,30400.0
2011-10-06 11:05:00,60.32,60.36,60.21,60.31,19900.0,45.5641,45.5944,45.4811,45.5566,19900.0
2011-10-06 11:10:00,60.29,60.5,60.22,60.5,33200.0,45.5415,45.7001,45.4886,45.7001,33200.0
2011-10-06 11:15:00,60.47,60.55,60.33,60.33,10400.0,45.6775,45.7379,45.5717,45.5717,10400.0
2011-10-06 11:20:00,60.32,60.34,60.12,60.31,12900.0,45.5641,45.5793,45.4131,45.5566,12900.0
2011-10-06 11:25:00,60.29,60.55,60.29,60.48,25800.0,45.5415,45.7379,45.5415,45.685,25800.0
2011-10-06 11:30:00,60.53,60.7,60.45,60.63,53900.0,45.7228,45.8512,45.6623,45.7983,53900.0
2011-10-06 11:35:00,60.72,60.92,60.6,60.75,35800.0,45.8663,46.0174,45.7757,45.889,35800.0
2011-10-06 11:40:00,60.77,60.89,60.58,60.89,41200.0,45.9041,45.9947,45.7605,45.9947,41200.0
2011-10-06 11:45:00,60.91,60.91,60.52,60.66,43900.0,46.0098,46.0098,45.7152,45.821,43900.0
2011-10-06 11:50:00,60.69,60.79,60.63,60.67,13300.0,45.8436,45.9192,45.7983,45.8285,13300.0
2011-10-06 11:55:00,60.73,60.82,60.62,60.63,29100.0,45.8739,45.9418,45.7908,45.7983,29100.0
2011-10-06 12:00:00,60.69,60.69,60.41,60.57,109100.0,45.8436,45.8436,45.6321,45.753,109100.0
2011-10-06 12:05:00,60.61,60.71,60.52,60.67,5300.0,45.7832,45.8587,45.7152,45.8285,5300.0
2011-10-06 12:10:00,60.62,60.83,60.6,60.68,25100.0,45.7908,45.9494,45.7757,45.8361,25100.0
2011-10-06 12:15:00,60.68,60.75,60.46,60.69,257000.0,45.8361,45.889,45.6699,45.8436,257000.0
2011-10-06 12:20:00,60.65,60.87,60.55,60.87,135200.0,45.8134,45.9796,45.7379,45.9796,135200.0
2011-10-06 12:25:00,60.92,60.92,60.73,60.76,30100.0,46.0174,46.0174,45.8739,45.8965,30100.0
2011-10-06 12:30:00,60.78,61.27,60.67,61.12,50500.0,45.9116,46.2818,45.8285,46.1684,50500.0
2011-10-06 12:35:00,61.12,61.32,61.08,61.28,9000.0,46.1684,46.3195,46.1382,46.2893,9000.0
2011-10-06 12:40:00,61.33,61.44,61.02,61.06,33700.0,46.3271,46.4102,46.0929,46.1231,33700.0
2011-10-06 12:45:00,61.03,61.04,60.9,61.04,2900.0,46.1005,46.108,46.0023,46.108,2900.0
2011-10-06 12:50:00,61.08,61.11,60.94,61.03,7200.0,46.1382,46.1609,46.0325,46.1005,7200.0
2011-10-06 12:55:00,61.05,61.16,60.92,60.97,4100.0,46.1156,46.1987,46.0174,46.0551,4100.0
2011-10-06 13:00:00,61.0,61.05,60.88,60.97,9400.0,46.0778,46.1156,45.9872,46.0551,9400.0
2011-10-06 13:05:00,60.9,61.05,60.83,61.05,6000.0,46.0023,46.1156,45.9494,46.1156,6000.0
2011-10-06 13:10:00,61.06,61.26,61.06,61.2,3100.0,46.1231,46.2742,46.1231,46.2289,3100.0
2011-10-06 13:15:00,61.18,61.18,61.04,61.08,3500.0,46.2138,46.2138,46.108,46.1382,3500.0
2011-10-06 13:20:00,61.11,61.18,61.0,61.15,7000.0,46.1609,46.2138,46.0778,46.1911,7000.0
2011-10-06 13:25:00,61.15,61.18,60.85,60.86,10200.0,46.1911,46.2138,45.9645,45.9721,10200.0
2011-10-06 13:30:00,60.86,60.94,60.78,60.86,11700.0,45.9721,46.0325,45.9116,45.9721,11700.0
2011-10-06 13:35:00,60.89,60.89,60.67,60.67,9400.0,45.9947,45.9947,45.8285,45.8285,9400.0
2011-10-06 13:40:00,60.66,60.82,60.6,60.6,12000.0,45.821,45.9418,45.7757,45.7757,12000.0
2011-10-06 13:45:00,60.64,60.94,60.64,60.93,7400.0,45.8059,46.0325,45.8059,46.0249,7400.0
2011-10-06 13:50:00,60.89,61.01,60.83,60.92,5300.0,45.9947,46.0854,45.9494,46.0174,5300.0
2011-10-06 13:55:00,60.96,60.96,60.74,60.81,5900.0,46.0476,46.0476,45.8814,45.9343,5900.0
2011-10-06 14:00:00,60.81,60.93,60.63,60.93,11400.0,45.9343,46.0249,45.7983,46.0249,11400.0
2011-10-06 14:05:00,60.92,61.07,60.92,61.07,5700.0,46.0174,46.1307,46.0174,46.1307,5700.0
2011-10-06 14:10:00,61.05,61.11,61.04,61.11,3300.0,46.1156,46.1609,46.108,46.1609,3300.0
2011-10-06 14:15:00,61.13,61.18,61.0,61.18,5300.0,46.176,46.2138,46.0778,46.2138,5300.0
2011-10-06 14:20:00,61.14,61.29,61.06,61.19,7300.0,46.1836,46.2969,46.1231,46.2213,7300.0
2011-10-06 14:25:00,61.18,61.19,61.12,61.17,4900.0,46.2138,46.2213,46.1684,46.2062,4900.0
2011-10-06 14:30:00,61.14,61.14,60.8,60.8,6900.0,46.1836,46.1836,45.9267,45.9267,6900.0
2011-10-06 14:35:00,60.84,60.93,60.78,60.79,6700.0,45.9569,46.0249,45.9116,45.9192,6700.0
2011-10-06 14:40:00,60.77,61.01,60.75,61.01,10400.0,45.9041,46.0854,45.889,46.0854,10400.0
2011-10-06 14:45:00,60.96,60.99,60.77,60.77,9100.0,46.0476,46.0703,45.9041,45.9041,9100.0
2011-10-06 14:50:00,60.81,60.88,60.71,60.88,11900.0,45.9343,45.9872,45.8587,45.9872,11900.0
2011-10-06 14:55:00,60.87,60.88,60.8,60.86,16100.0,45.9796,45.9872,45.9267,45.9721,16100.0
2011-10-06 15:00:00,60.84,60.87,60.74,60.84,14800.0,45.9569,45.9796,45.8814,45.9569,14800.0
2011-10-06 15:05:00,60.82,61.02,60.8,60.97,21700.0,45.9418,46.0929,45.9267,46.0551,21700.0
2011-10-06 15:10:00,61.01,61.08,60.71,60.71,10600.0,46.0854,46.1382,45.8587,45.8587,10600.0
2011-10-06 15:15:00,60.71,60.83,60.57,60.63,11700.0,45.8587,45.9494,45.753,45.7983,11700.0
2011-10-06 15:20:00,60.65,60.65,60.36,60.36,56500.0,45.8134,45.8134,45.5944,45.5944,56500.0
2011-10-06 15:25:00,60.36,60.59,60.31,60.31,52500.0,45.5944,45.7681,45.5566,45.5566,52500.0
2011-10-06 15:30:00,60.29,60.52,60.28,60.32,49300.0,45.5415,45.7152,45.5339,45.5641,49300.0
2011-10-06 15:35:00,60.3,60.48,60.26,60.41,45800.0,45.549,45.685,45.5188,45.6321,45800.0
2011-10-06 15:40:00,60.4,60.54,60.35,60.49,104300.0,45.6246,45.7303,45.5868,45.6926,104300.0
2011-10-06 15:45:00,60.49,60.64,60.31,60.57,72000.0,45.6926,45.8059,45.5566,45.753,72000.0
2011-10-06 15:50:00,60.59,60.78,60.59,60.71,31200.0,45.7681,45.9116,45.7681,45.8587,31200.0
2011-10-06 15:55:00,60.71,60.95,60.7,60.89,61500.0,45.8587,46.04,45.8512,45.9947,61500.0
2011-10-07 09:30:00,61.53,61.69,61.31,61.4,21500.0,46.4782,46.599,46.312,46.38,21500.0
2011-10-07 09:35:00,61.51,61.66,61.15,61.27,17600.0,46.463,46.5764,46.1911,46.2818,17600.0
2011-10-07 09:40:00,61.26,61.28,60.71,61.16,9600.0,46.2742,46.2893,45.8587,46.1987,9600.0
2011-10-07 09:45:00,61.18,61.26,60.91,61.15,17500.0,46.2138,46.2742,46.0098,46.1911,17500.0
2011-10-07 09:50:00,61.13,61.19,60.59,61.03,28600.0,46.176,46.2213,45.7681,46.1005,28600.0
2011-10-07 09:55:00,61.0,61.16,60.81,60.88,12600.0,46.0778,46.1987,45.9343,45.9872,12600.0
2011-10-07 10:00:00,60.81,60.94,60.46,60.91,21500.0,45.9343,46.0325,45.6699,46.0098,21500.0
2011-10-07 10:05:00,60.9,60.91,60.5,60.65,23400.0,46.0023,46.0098,45.7001,45.8134,23400.0
2011-10-07 10:10:00,60.67,60.99,60.53,60.97,17900.0,45.8285,46.0703,45.7228,46.0551,17900.0
2011-10-07 10:15:00,61.1,61.43,61.02,61.37,57300.0,46.1533,46.4026,46.0929,46.3573,57300.0
2011-10-07 10:20:00,61.34,61.43,61.14,61.43,5400.0,46.3346,46.4026,46.1836,46.4026,5400.0
2011-10-07 10:25:00,61.55,61.62,61.28,61.3,9000.0,46.4933,46.5461,46.2893,46.3044,9000.0
2011-10-07 10:30:00,61.34,61.52,61.27,61.4,10800.0,46.3346,46.4706,46.2818,46.38,10800.0
2011-10-07 10:35:00,61.42,61.68,61.19,61.25,47100.0,46.3951,46.5915,46.2213,46.2666,47100.0
2011-10-07 10:40:00,61.27,61.57,61.19,61.52,14100.0,46.2818,46.5084,46.2213,46.4706,14100.0
2011-10-07 10:45:00,61.47,61.59,61.14,61.22,40800.0,46.4328,46.5235,46.1836,46.244,40800.0
2011-10-07 10:50:00,61.24,61.58,60.91,61.01,56900.0,46.2591,46.5159,46.0098,46.0854,56900.0
2011-10-07 10:55:00,61.0,61.06,60.71,60.71,9100.0,46.0778,46.1231,45.8587,45.8587,9100.0
2011-10-07 11:00:00,60.71,60.86,60.27,60.32,119800.0,45.8587,45.9721,45.5264,45.5641,119800.0
2011-10-07 11:05:00,60.32,60.43,60.24,60.36,17400.0,45.5641,45.6472,45.5037,45.5944,17400.0
2011-10-07 11:10:00,60.38,60.41,59.9,59.9,11300.0,45.6095,45.6321,45.2469,45.2469,11300.0
2011-10-07 11:15:00,59.91,60.08,59.91,59.92,15400.0,45.2544,45.3829,45.2544,45.262,15400.0
2011-10-07 11:20:00,59.94,59.94,59.67,59.8,20000.0,45.2771,45.2771,45.0732,45.1714,20000.0
2011-10-07 11:25:00,59.82,60.06,59.82,60.01,10400.0,45.1865,45.3678,45.1865,45.33,10400.0
2011-10-07 11:30:00,60.0,60.05,59.7,59.82,26900.0,45.3224,45.3602,45.0958,45.1865,26900.0
2011-10-07 11:35:00,59.81,59.82,59.67,59.67,8200.0,45.1789,45.1865,45.0732,45.0732,8200.0
2011-10-07 11:40:00,59.69,60.11,59.69,59.99,11400.0,45.0883,45.4055,45.0883,45.3149,11400.0
2011-10-07 11:45:00,60.02,60.16,59.88,59.92,9300.0,45.3375,45.4433,45.2318,45.262,9300.0
2011-10-07 11:50:00,59.93,60.12,59.87,60.12,6800.0,45.2696,45.4131,45.2242,45.4131,6800.0
2011-10-07 11:55:00,60.13,60.23,60.0,60.23,6800.0,45.4206,45.4962,45.3224,45.4962,6800.0
2011-10-07 12:00:00,60.2,60.25,59.64,60.0,25600.0,45.4735,45.5113,45.0505,45.3224,25600.0
2011-10-07 12:05:00,60.02,60.24,59.94,60.13,11500.0,45.3375,45.5037,45.2771,45.4206,11500.0
2011-10-07 12:10:00,60.18,60.22,59.76,59.96,14900.0,45.4584,45.4886,45.1411,45.2922,14900.0
2011-10-07 12:15:00,60.02,60.08,59.27,59.29,21300.0,45.3375,45.3829,44.771,44.7861,21300.0
2011-10-07 12:20:00,59.33,59.38,59.02,59.25,28800.0,44.8163,44.8541,44.5822,44.7559,28800.0
2011-10-07 12:25:00,59.25,59.36,59.02,59.32,10800.0,44.7559,44.839,44.5822,44.8088,10800.0
2011-10-07 12:30:00,59.27,59.29,59.07,59.18,30800.0,44.771,44.7861,44.6199,44.703,30800.0
2011-10-07 12:35:00,59.19,59.37,59.09,59.09,18000.0,44.7106,44.8465,44.635,44.635,18000.0
2011-10-07 12:40:00,59.14,59.18,58.88,58.94,19000.0,44.6728,44.703,44.4764,44.5217,19000.0
2011-10-07 12:45:00,58.97,59.24,58.9,59.19,11100.0,44.5444,44.7483,44.4915,44.7106,11100.0
2011-10-07 12:50:00,59.21,59.22,58.91,58.94,9100.0,44.7257,44.7332,44.4991,44.5217,9100.0
2011-10-07 12:55:00,58.96,58.98,58.77,58.8,10500.0,44.5368,44.5519,44.3933,44.416,10500.0
2011-10-07 13:00:00,58.82,59.03,58.78,59.02,5700.0,44.4311,44.5897,44.4009,44.5822,5700.0
2011-10-07 13:05:00,59.02,59.02,58.86,58.99,8300.0,44.5822,44.5822,44.4613,44.5595,8300.0
2011-10-07 13:10:00,58.99,59.12,58.97,59.12,7000.0,44.5595,44.6577,44.5444,44.6577,7000.0
2011-10-07 13:15:00,59.18,59.36,59.18,59.25,7400.0,44.703,44.839,44.703,44.7559,7400.0
2011-10-07 13:20:00,59.25,59.32,59.19,59.23,11100.0,44.7559,44.8088,44.7106,44.7408,11100.0
2011-10-07 13:25:00,59.33,59.5,59.33,59.37,6000.0,44.8163,44.9447,44.8163,44.8465,6000.0
2011-10-07 13:30:00,59.35,59.36,59.29,59.29,11100.0,44.8314,44.839,44.7861,44.7861,11100.0
2011-10-07 13:35:00,59.29,59.29,59.12,59.12,14500.0,44.7861,44.7861,44.6577,44.6577,14500.0
2011-10-07 13:40:00,59.1,59.16,58.91,58.91,8000.0,44.6426,44.6879,44.4991,44.4991,8000.0
2011-10-07 13:45:00,58.94,59.25,58.93,59.22,7800.0,44.5217,44.7559,44.5142,44.7332,7800.0
2011-10-07 13:50:00,59.22,59.24,59.18,59.2,4800.0,44.7332,44.7483,44.703,44.7181,4800.0
2011-10-07 13:55:00,59.18,59.5,59.14,59.47,11100.0,44.703,44.9447,44.6728,44.9221,11100.0
2011-10-07 14:00:00,59.48,59.78,59.47,59.76,20500.0,44.9296,45.1562,44.9221,45.1411,20500.0
2011-10-07 14:05:00,59.77,59.81,59.65,59.74,17200.0,45.1487,45.1789,45.058,45.126,17200.0
2011-10-07 14:10:00,59.77,59.81,59.44,59.46,22100.0,45.1487,45.1789,44.8994,44.9145,22100.0
2011-10-07 14:15:00,59.43,59.62,59.39,59.46,23700.0,44.8919,45.0354,44.8617,44.9145,23700.0
2011-10-07 14:20:00,59.52,59.93,59.52,59.79,15800.0,44.9599,45.2696,44.9599,45.1638,15800.0
2011-10-07 14:25:00,59.82,59.95,59.58,59.58,11700.0,45.1865,45.2847,45.0052,45.0052,11700.0
2011-10-07 14:30:00,59.59,59.74,59.44,59.59,20900.0,45.0127,45.126,44.8994,45.0127,20900.0
2011-10-07 14:35:00,59.6,59.88,59.59,59.66,11800.0,45.0203,45.2318,45.0127,45.0656,11800.0
2011-10-07 14:40:00,59.67,59.7,59.38,59.39,10000.0,45.0732,45.0958,44.8541,44.8617,10000.0
2011-10-07 14:45:00,59.39,59.66,59.37,59.49,11500.0,44.8617,45.0656,44.8465,44.9372,11500.0
2011-10-07 14:50:00,59.5,59.66,59.48,59.61,18500.0,44.9447,45.0656,44.9296,45.0278,18500.0
2011-10-07 14:55:00,59.64,59.76,59.55,59.61,28700.0,45.0505,45.1411,44.9825,45.0278,28700.0
2011-10-07 15:00:00,59.65,59.65,59.47,59.53,15800.0,45.058,45.058,44.9221,44.9674,15800.0
2011-10-07 15:05:00,59.53,59.65,59.53,59.65,24700.0,44.9674,45.058,44.9674,45.058,24700.0
2011-10-07 15:10:00,59.63,59.65,59.53,59.62,30900.0,45.0429,45.058,44.9674,45.0354,30900.0
2011-10-07 15:15:00,59.65,59.81,59.63,59.68,47100.0,45.058,45.1789,45.0429,45.0807,47100.0
2011-10-07 15:20:00,59.71,60.16,59.66,60.14,19000.0,45.1034,45.4433,45.0656,45.4282,19000.0
2011-10-07 15:25:00,60.14,60.25,59.97,60.25,18400.0,45.4282,45.5113,45.2998,45.5113,18400.0
2011-10-07 15:30:00,60.24,60.28,60.1,60.1,27400.0,45.5037,45.5339,45.398,45.398,27400.0
2011-10-07 15:35:00,60.16,60.29,60.05,60.05,39800.0,45.4433,45.5415,45.3602,45.3602,39800.0
2011-10-07 15:40:00,60.03,60.05,59.69,59.93,35300.0,45.3451,45.3602,45.0883,45.2696,35300.0
2011-10-07 15:45:00,59.95,59.95,59.56,59.62,47900.0,45.2847,45.2847,44.9901,45.0354,47900.0
2011-10-07 15:50:00,59.62,59.63,59.02,59.39,64000.0,45.0354,45.0429,44.5822,44.8617,64000.0
2011-10-07 15:55:00,59.26,59.43,59.03,59.18,87400.0,44.7635,44.8919,44.5897,44.703,87400.0
2011-10-10 09:30:00,60.74,60.89,60.74,60.79,16600.0,45.8814,45.9947,45.8814,45.9192,16600.0
2011-10-10 09:35:00,60.8,61.01,60.63,60.94,11100.0,45.9267,46.0854,45.7983,46.0325,11100.0
2011-10-10 09:40:00,60.98,61.1,60.73,60.73,9600.0,46.0627,46.1533,45.8739,45.8739,9600.0
2011-10-10 09:45:00,60.64,61.03,60.58,60.88,18100.0,45.8059,46.1005,45.7605,45.9872,18100.0
2011-10-10 09:50:00,60.94,61.38,60.94,61.38,12400.0,46.0325,46.3648,46.0325,46.3648,12400.0
2011-10-10 09:55:00,61.32,61.67,61.32,61.5,12600.0,46.3195,46.5839,46.3195,46.4555,12600.0
2011-10-10 10:00:00,61.56,61.66,61.37,61.41,14000.0,46.5008,46.5764,46.3573,46.3875,14000.0
2011-10-10 10:05:00,61.39,61.43,60.93,61.15,19600.0,46.3724,46.4026,46.0249,46.1911,19600.0
2011-10-10 10:10:00,61.19,61.73,61.19,61.5,10900.0,46.2213,46.6292,46.2213,46.4555,10900.0
2011-10-10 10:15:00,61.54,61.83,61.51,61.82,7900.0,46.4857,46.7048,46.463,46.6972,7900.0
2011-10-10 10:20:00,61.82,61.98,61.74,61.82,14600.0,46.6972,46.8181,46.6368,46.6972,14600.0
2011-10-10 10:25:00,61.86,61.88,61.44,61.44,9100.0,46.7274,46.7425,46.4102,46.4102,9100.0
2011-10-10 10:30:00,61.49,61.71,61.39,61.7,11100.0,46.4479,46.6141,46.3724,46.6066,11100.0
2011-10-10 10:35:00,61.68,61.71,61.48,61.5,9000.0,46.5915,46.6141,46.4404,46.4555,9000.0
2011-10-10 10:40:00,61.5,61.5,61.09,61.09,47400.0,46.4555,46.4555,46.1458,46.1458,47400.0
2011-10-10 10:45:00,61.14,61.2,61.09,61.09,28700.0,46.1836,46.2289,46.1458,46.1458,28700.0
2011-10-10 10:50:00,61.07,61.07,60.75,60.91,11400.0,46.1307,46.1307,45.889,46.0098,11400.0
2011-10-10 10:55:00,60.92,60.97,60.83,60.93,10800.0,46.0174,46.0551,45.9494,46.0249,10800.0
2011-10-10 11:00:00,60.97,61.05,60.94,61.0,20000.0,46.0551,46.1156,46.0325,46.0778,20000.0
2011-10-10 11:05:00,60.98,61.09,60.93,61.06,15700.0,46.0627,46.1458,46.0249,46.1231,15700.0
2011-10-10 11:10:00,61.09,61.19,61.05,61.18,4400.0,46.1458,46.2213,46.1156,46.2138,4400.0
2011-10-10 11:15:00,61.2,61.22,61.11,61.2,6900.0,46.2289,46.244,46.1609,46.2289,6900.0
2011-10-10 11:20:00,61.22,61.22,61.09,61.18,10300.0,46.244,46.244,46.1458,46.2138,10300.0
2011-10-10 11:25:00,61.17,61.24,61.06,61.24,6700.0,46.2062,46.2591,46.1231,46.2591,6700.0
2011-10-10 11:30:00,61.22,61.3,61.19,61.23,5400.0,46.244,46.3044,46.2213,46.2515,5400.0
2011-10-10 11:35:00,61.23,61.31,61.22,61.29,3700.0,46.2515,46.312,46.244,46.2969,3700.0
2011-10-10 11:40:00,61.28,61.36,61.16,61.32,21100.0,46.2893,46.3497,46.1987,46.3195,21100.0
2011-10-10 11:45:00,61.32,61.37,61.21,61.22,26000.0,46.3195,46.3573,46.2364,46.244,26000.0
2011-10-10 11:50:00,61.21,61.32,60.98,60.98,38300.0,46.2364,46.3195,46.0627,46.0627,38300.0
2011-10-10 11:55:00,60.97,61.03,60.93,60.96,3200.0,46.0551,46.1005,46.0249,46.0476,3200.0
2011-10-10 12:00:00,61.0,61.19,61.0,61.17,5100.0,46.0778,46.2213,46.0778,46.2062,5100.0
2011-10-10 12:05:00,61.12,61.33,61.08,61.1,15300.0,46.1684,46.3271,46.1382,46.1533,15300.0
2011-10-10 12:10:00,61.1,61.21,61.09,61.16,9100.0,46.1533,46.2364,46.1458,46.1987,9100.0
2011-10-10 12:15:00,61.18,61.18,61.04,61.07,9600.0,46.2138,46.2138,46.108,46.1307,9600.0
2011-10-10 12:20:00,61.07,61.07,60.95,61.04,3000.0,46.1307,46.1307,46.04,46.108,3000.0
2011-10-10 12:25:00,61.08,61.13,61.08,61.11,1200.0,46.1382,46.176,46.1382,46.1609,1200.0
2011-10-10 12:30:00,61.13,61.21,61.13,61.16,3900.0,46.176,46.2364,46.176,46.1987,3900.0
2011-10-10 12:35:00,61.17,61.23,61.1,61.1,8500.0,46.2062,46.2515,46.1533,46.1533,8500.0
2011-10-10 12:40:00,61.09,61.17,61.08,61.08,4500.0,46.1458,46.2062,46.1382,46.1382,4500.0
2011-10-10 12:45:00,61.11,61.12,60.83,60.88,23900.0,46.1609,46.1684,45.9494,45.9872,23900.0
2011-10-10 12:50:00,60.88,60.9,60.77,60.78,6900.0,45.9872,46.0023,45.9041,45.9116,6900.0
2011-10-10 12:55:00,60.77,60.97,60.77,60.96,3100.0,45.9041,46.0551,45.9041,46.0476,3100.0
2011-10-10 13:00:00,60.98,61.1,60.97,61.05,5700.0,46.0627,46.1533,46.0551,46.1156,5700.0
2011-10-10 13:05:00,61.1,61.16,61.05,61.16,6800.0,46.1533,46.1987,46.1156,46.1987,6800.0
2011-10-10 13:10:00,61.13,61.21,61.13,61.17,4000.0,46.176,46.2364,46.176,46.2062,4000.0
2011-10-10 13:15:00,61.2,61.32,61.18,61.32,4500.0,46.2289,46.3195,46.2138,46.3195,4500.0
2011-10-10 13:20:00,61.3,61.48,61.28,61.41,9400.0,46.3044,46.4404,46.2893,46.3875,9400.0
2011-10-10 13:25:00,61.43,61.46,61.28,61.28,5000.0,46.4026,46.4253,46.2893,46.2893,5000.0
2011-10-10 13:30:00,61.29,61.3,61.2,61.21,4600.0,46.2969,46.3044,46.2289,46.2364,4600.0
2011-10-10 13:35:00,61.22,61.26,61.17,61.21,4300.0,46.244,46.2742,46.2062,46.2364,4300.0
2011-10-10 13:40:00,61.26,61.31,61.12,61.12,9300.0,46.2742,46.312,46.1684,46.1684,9300.0
2011-10-10 13:45:00,61.12,61.12,60.99,61.05,7400.0,46.1684,46.1684,46.0703,46.1156,7400.0
2011-10-10 13:50:00,61.02,61.02,60.83,60.9,7900.0,46.0929,46.0929,45.9494,46.0023,7900.0
2011-10-10 13:55:00,60.88,60.92,60.79,60.83,15300.0,45.9872,46.0174,45.9192,45.9494,15300.0
2011-10-10 14:00:00,60.82,60.91,60.8,60.84,10000.0,45.9418,46.0098,45.9267,45.9569,10000.0
2011-10-10 14:05:00,60.84,60.89,60.75,60.86,9100.0,45.9569,45.9947,45.889,45.9721,9100.0
2011-10-10 14:10:00,60.84,60.92,60.81,60.9,11100.0,45.9569,46.0174,45.9343,46.0023,11100.0
2011-10-10 14:15:00,60.9,60.92,60.84,60.88,6700.0,46.0023,46.0174,45.9569,45.9872,6700.0
2011-10-10 14:20:00,60.84,61.1,60.84,61.07,9500.0,45.9569,46.1533,45.9569,46.1307,9500.0
2011-10-10 14:25:00,61.07,61.15,61.02,61.12,7700.0,46.1307,46.1911,46.0929,46.1684,7700.0
2011-10-10 14:30:00,61.14,61.22,61.11,61.15,6300.0,46.1836,46.244,46.1609,46.1911,6300.0
2011-10-10 14:35:00,61.18,61.18,61.04,61.04,7700.0,46.2138,46.2138,46.108,46.108,7700.0
2011-10-10 14:40:00,61.04,61.08,60.99,61.06,8100.0,46.108,46.1382,46.0703,46.1231,8100.0
2011-10-10 14:45:00,61.08,61.1,60.96,60.99,6300.0,46.1382,46.1533,46.0476,46.0703,6300.0
2011-10-10 14:50:00,61.01,61.1,61.0,61.01,7400.0,46.0854,46.1533,46.0778,46.0854,7400.0
2011-10-10 14:55:00,60.99,61.06,60.91,60.97,6700.0,46.0703,46.1231,46.0098,46.0551,6700.0
2011-10-10 15:00:00,60.97,61.08,60.97,61.06,9100.0,46.0551,46.1382,46.0551,46.1231,9100.0
2011-10-10 15:05:00,61.05,61.07,60.84,60.9,12600.0,46.1156,46.1307,45.9569,46.0023,12600.0
2011-10-10 15:10:00,60.92,60.94,60.68,60.75,13700.0,46.0174,46.0325,45.8361,45.889,13700.0
2011-10-10 15:15:00,60.76,60.94,60.76,60.93,11500.0,45.8965,46.0325,45.8965,46.0249,11500.0
2011-10-10 15:20:00,60.92,60.92,60.59,60.59,13800.0,46.0174,46.0174,45.7681,45.7681,13800.0
2011-10-10 15:25:00,60.59,60.81,60.57,60.73,15700.0,45.7681,45.9343,45.753,45.8739,15700.0
2011-10-10 15:30:00,60.71,60.94,60.61,60.88,37600.0,45.8587,46.0325,45.7832,45.9872,37600.0
2011-10-10 15:35:00,60.91,60.93,60.69,60.79,39700.0,46.0098,46.0249,45.8436,45.9192,39700.0
2011-10-10 15:40:00,60.81,61.0,60.61,61.0,40900.0,45.9343,46.0778,45.7832,46.0778,40900.0
2011-10-10 15:45:00,61.03,61.19,60.99,61.19,43200.0,46.1005,46.2213,46.0703,46.2213,43200.0
2011-10-10 15:50:00,61.18,61.46,61.18,61.45,45200.0,46.2138,46.4253,46.2138,46.4177,45200.0
2011-10-10 15:55:00,61.43,61.61,61.36,61.57,68700.0,46.4026,46.5386,46.3497,46.5084,68700.0
2011-10-11 09:30:00,61.05,61.59,61.05,61.37,12400.0,46.1156,46.5235,46.1156,46.3573,12400.0
2011-10-11 09:35:00,61.26,61.6,61.18,61.26,7800.0,46.2742,46.531,46.2138,46.2742,7800.0
2011-10-11 09:40:00,61.39,61.56,61.2,61.32,3400.0,46.3724,46.5008,46.2289,46.3195,3400.0
2011-10-11 09:45:00,61.3,61.82,61.2,61.77,9500.0,46.3044,46.6972,46.2289,46.6594,9500.0
2011-10-11 09:50:00,61.78,61.89,61.67,61.68,13100.0,46.667,46.7501,46.5839,46.5915,13100.0
2011-10-11 09:55:00,61.67,61.73,61.33,61.43,7400.0,46.5839,46.6292,46.3271,46.4026,7400.0
2011-10-11 10:00:00,61.43,61.51,61.19,61.39,12100.0,46.4026,46.463,46.2213,46.3724,12100.0
2011-10-11 10:05:00,61.34,61.47,61.19,61.39,9200.0,46.3346,46.4328,46.2213,46.3724,9200.0
2011-10-11 10:10:00,61.39,61.57,61.31,61.47,14200.0,46.3724,46.5084,46.312,46.4328,14200.0
2011-10-11 10:15:00,61.47,61.6,61.28,61.53,9800.0,46.4328,46.531,46.2893,46.4782,9800.0
2011-10-11 10:20:00,61.48,61.98,61.45,61.98,6700.0,46.4404,46.8181,46.4177,46.8181,6700.0
2011-10-11 10:25:00,61.93,61.97,61.74,61.95,5300.0,46.7803,46.8105,46.6368,46.7954,5300.0
2011-10-11 10:30:00,61.94,62.13,61.94,62.1,10200.0,46.7879,46.9314,46.7879,46.9087,10200.0
2011-10-11 10:35:00,62.08,62.09,61.86,61.89,2700.0,46.8936,46.9012,46.7274,46.7501,2700.0
2011-10-11 10:40:00,61.9,62.07,61.8,62.07,3400.0,46.7576,46.8861,46.6821,46.8861,3400.0
2011-10-11 10:45:00,62.07,62.19,62.02,62.02,3500.0,46.8861,46.9767,46.8483,46.8483,3500.0
2011-10-11 10:50:00,62.01,62.01,61.77,61.77,12600.0,46.8407,46.8407,46.6594,46.6594,12600.0
2011-10-11 10:55:00,61.77,61.84,61.76,61.81,10700.0,46.6594,46.7123,46.6519,46.6897,10700.0
2011-10-11 11:00:00,61.84,61.96,61.79,61.91,8600.0,46.7123,46.803,46.6745,46.7652,8600.0
2011-10-11 11:05:00,61.81,61.85,61.68,61.75,22400.0,46.6897,46.7199,46.5915,46.6443,22400.0
2011-10-11 11:10:00,61.78,61.93,61.7,61.75,5400.0,46.667,46.7803,46.6066,46.6443,5400.0
2011-10-11 11:15:00,61.74,61.8,61.68,61.79,12200.0,46.6368,46.6821,46.5915,46.6745,12200.0
2011-10-11 11:20:00,61.73,61.94,61.66,61.83,29300.0,46.6292,46.7879,46.5764,46.7048,29300.0
2011-10-11 11:25:00,61.82,61.83,61.65,61.66,10600.0,46.6972,46.7048,46.5688,46.5764,10600.0
2011-10-11 11:30:00,61.69,61.85,61.63,61.8,10300.0,46.599,46.7199,46.5537,46.6821,10300.0
2011-10-11 11:35:00,61.81,61.84,61.76,61.76,3200.0,46.6897,46.7123,46.6519,46.6519,3200.0
2011-10-11 11:40:00,61.78,62.0,61.76,61.97,6000.0,46.667,46.8332,46.6519,46.8105,6000.0
2011-10-11 11:45:00,62.05,62.07,61.95,62.0,2700.0,46.8709,46.8861,46.7954,46.8332,2700.0
2011-10-11 11:50:00,62.02,62.1,61.85,61.88,4700.0,46.8483,46.9087,46.7199,46.7425,4700.0
2011-10-11 11:55:00,61.88,62.02,61.86,62.02,6800.0,46.7425,46.8483,46.7274,46.8483,6800.0
2011-10-11 12:00:00,62.03,62.07,61.79,61.87,10100.0,46.8558,46.8861,46.6745,46.735,10100.0
2011-10-11 12:05:00,61.86,61.97,61.83,61.95,7200.0,46.7274,46.8105,46.7048,46.7954,7200.0
2011-10-11 12:10:00,61.96,61.97,61.76,61.83,11500.0,46.803,46.8105,46.6519,46.7048,11500.0
2011-10-11 12:15:00,61.84,61.88,61.78,61.83,10100.0,46.7123,46.7425,46.667,46.7048,10100.0
2011-10-11 12:20:00,61.79,61.85,61.77,61.8,2700.0,46.6745,46.7199,46.6594,46.6821,2700.0
2011-10-11 12:25:00,61.8,61.83,61.78,61.8,1800.0,46.6821,46.7048,46.667,46.6821,1800.0
2011-10-11 12:30:00,61.84,61.86,61.73,61.79,11900.0,46.7123,46.7274,46.6292,46.6745,11900.0
2011-10-11 12:35:00,61.79,61.82,61.61,61.66,8500.0,46.6745,46.6972,46.5386,46.5764,8500.0
2011-10-11 12:40:00,61.67,61.72,61.6,61.72,11700.0,46.5839,46.6217,46.531,46.6217,11700.0
2011-10-11 12:45:00,61.76,61.76,61.65,61.65,8700.0,46.6519,46.6519,46.5688,46.5688,8700.0
2011-10-11 12:50:00,61.66,61.74,61.59,61.59,4800.0,46.5764,46.6368,46.5235,46.5235,4800.0
2011-10-11 12:55:00,61.6,61.77,61.55,61.77,14100.0,46.531,46.6594,46.4933,46.6594,14100.0
2011-10-11 13:00:00,61.74,61.81,61.64,61.66,9500.0,46.6368,46.6897,46.5612,46.5764,9500.0
2011-10-11 13:05:00,61.67,61.71,61.54,61.67,11200.0,46.5839,46.6141,46.4857,46.5839,11200.0
2011-10-11 13:10:00,61.66,61.73,61.42,61.48,17000.0,46.5764,46.6292,46.3951,46.4404,17000.0
2011-10-11 13:15:00,61.5,61.67,61.5,61.62,12400.0,46.4555,46.5839,46.4555,46.5461,12400.0
2011-10-11 13:20:00,61.65,61.76,61.55,61.55,13200.0,46.5688,46.6519,46.4933,46.4933,13200.0
2011-10-11 13:25:00,61.58,61.75,61.55,61.65,8700.0,46.5159,46.6443,46.4933,46.5688,8700.0
2011-10-11 13:30:00,61.66,61.67,61.58,61.64,8100.0,46.5764,46.5839,46.5159,46.5612,8100.0
2011-10-11 13:35:00,61.68,61.77,61.59,61.59,8400.0,46.5915,46.6594,46.5235,46.5235,8400.0
2011-10-11 13:40:00,61.61,61.67,61.52,61.56,12900.0,46.5386,46.5839,46.4706,46.5008,12900.0
2011-10-11 13:45:00,61.54,61.68,61.39,61.41,12100.0,46.4857,46.5915,46.3724,46.3875,12100.0
2011-10-11 13:50:00,61.42,61.7,61.42,61.65,12200.0,46.3951,46.6066,46.3951,46.5688,12200.0
2011-10-11 13:55:00,61.66,61.72,61.61,61.71,4900.0,46.5764,46.6217,46.5386,46.6141,4900.0
2011-10-11 14:00:00,61.72,61.75,61.65,61.7,31900.0,46.6217,46.6443,46.5688,46.6066,31900.0
2011-10-11 14:05:00,61.72,61.8,61.66,61.69,29100.0,46.6217,46.6821,46.5764,46.599,29100.0
2011-10-11 14:10:00,61.69,61.77,61.6,61.63,15500.0,46.599,46.6594,46.531,46.5537,15500.0
2011-10-11 14:15:00,61.63,61.68,61.5,61.55,27500.0,46.5537,46.5915,46.4555,46.4933,27500.0
2011-10-11 14:20:00,61.56,61.6,61.31,61.37,18600.0,46.5008,46.531,46.312,46.3573,18600.0
2011-10-11 14:25:00,61.37,61.39,61.29,61.32,16800.0,46.3573,46.3724,46.2969,46.3195,16800.0
2011-10-11 14:30:00,61.31,61.39,61.24,61.36,11500.0,46.312,46.3724,46.2591,46.3497,11500.0
2011-10-11 14:35:00,61.38,61.39,61.24,61.27,6700.0,46.3648,46.3724,46.2591,46.2818,6700.0
2011-10-11 14:40:00,61.24,61.37,61.22,61.37,38700.0,46.2591,46.3573,46.244,46.3573,38700.0
2011-10-11 14:45:00,61.37,61.4,61.2,61.23,10500.0,46.3573,46.38,46.2289,46.2515,10500.0
2011-10-11 14:50:00,61.25,61.3,61.18,61.19,7000.0,46.2666,46.3044,46.2138,46.2213,7000.0
2011-10-11 14:55:00,61.22,61.43,61.2,61.39,9100.0,46.244,46.4026,46.2289,46.3724,9100.0
2011-10-11 15:00:00,61.44,61.65,61.44,61.61,10800.0,46.4102,46.5688,46.4102,46.5386,10800.0
2011-10-11 15:05:00,61.61,61.77,61.55,61.73,8700.0,46.5386,46.6594,46.4933,46.6292,8700.0
2011-10-11 15:10:00,61.7,61.81,61.64,61.75,8600.0,46.6066,46.6897,46.5612,46.6443,8600.0
2011-10-11 15:15:00,61.77,61.85,61.68,61.72,15300.0,46.6594,46.7199,46.5915,46.6217,15300.0
2011-10-11 15:20:00,61.71,61.83,61.65,61.75,39000.0,46.6141,46.7048,46.5688,46.6443,39000.0
2011-10-11 15:25:00,61.8,61.88,61.62,61.62,6800.0,46.6821,46.7425,46.5461,46.5461,6800.0
2011-10-11 15:30:00,61.61,61.98,61.58,61.92,19400.0,46.5386,46.8181,46.5159,46.7727,19400.0
2011-10-11 15:35:00,61.95,62.04,61.79,61.91,12300.0,46.7954,46.8634,46.6745,46.7652,12300.0
2011-10-11 15:40:00,61.91,62.02,61.79,61.91,14900.0,46.7652,46.8483,46.6745,46.7652,14900.0
2011-10-11 15:45:00,61.93,62.05,61.81,61.94,16700.0,46.7803,46.8709,46.6897,46.7879,16700.0
2011-10-11 15:50:00,61.94,62.0,61.76,61.77,19800.0,46.7879,46.8332,46.6519,46.6594,19800.0
2011-10-11 15:55:00,61.78,61.87,61.72,61.84,32100.0,46.667,46.735,46.6217,46.7123,32100.0
2011-10-12 09:30:00,62.64,62.85,62.47,62.74,11700.0,47.3166,47.4752,47.1882,47.3922,11700.0
2011-10-12 09:35:00,62.74,63.1,62.72,63.01,17700.0,47.3922,47.6641,47.377,47.5961,17700.0
2011-10-12 09:40:00,62.96,63.2,62.89,63.18,11900.0,47.5583,47.7396,47.5055,47.7245,11900.0
2011-10-12 09:45:00,63.2,63.31,62.89,63.2,19600.0,47.7396,47.8227,47.5055,47.7396,19600.0
2011-10-12 09:50:00,63.16,63.54,63.12,63.54,19200.0,47.7094,47.9965,47.6792,47.9965,19200.0
2011-10-12 09:55:00,63.59,63.73,63.45,63.66,11400.0,48.0342,48.14,47.9285,48.0871,11400.0
2011-10-12 10:00:00,63.63,63.63,63.32,63.42,8400.0,48.0644,48.0644,47.8303,47.9058,8400.0
2011-10-12 10:05:00,63.47,63.68,63.31,63.67,11700.0,47.9436,48.1022,47.8227,48.0947,11700.0
2011-10-12 10:10:00,63.72,64.15,63.7,64.11,19000.0,48.1324,48.4572,48.1173,48.427,19000.0
2011-10-12 10:15:00,64.14,64.27,64.11,64.2,16100.0,48.4497,48.5479,48.427,48.495,16100.0
2011-10-12 10:20:00,64.2,64.22,63.99,64.08,20100.0,48.495,48.5101,48.3364,48.4044,20100.0
2011-10-12 10:25:00,64.07,64.25,64.01,64.23,9500.0,48.3968,48.5328,48.3515,48.5177,9500.0
2011-10-12 10:30:00,64.23,64.49,64.19,64.45,12000.0,48.5177,48.7141,48.4874,48.6838,12000.0
2011-10-12 10:35:00,64.49,64.78,64.49,64.78,16500.0,48.7141,48.9331,48.7141,48.9331,16500.0
2011-10-12 10:40:00,64.78,64.96,63.95,64.54,50800.0,48.9331,49.0691,48.3062,48.7518,50800.0
2011-10-12 10:45:00,64.58,64.84,64.58,64.75,47500.0,48.782,48.9784,48.782,48.9105,47500.0
2011-10-12 10:50:00,64.75,64.75,64.23,64.35,26900.0,48.9105,48.9105,48.5177,48.6083,26900.0
2011-10-12 10:55:00,64.36,64.51,64.33,64.51,36400.0,48.6159,48.7292,48.5932,48.7292,36400.0
2011-10-12 11:00:00,64.5,64.71,64.5,64.59,20800.0,48.7216,48.8802,48.7216,48.7896,20800.0
2011-10-12 11:05:00,64.61,64.61,64.34,64.43,6500.0,48.8047,48.8047,48.6008,48.6687,6500.0
2011-10-12 11:10:00,64.47,64.54,64.39,64.48,12000.0,48.699,48.7518,48.6385,48.7065,12000.0
2011-10-12 11:15:00,64.5,64.55,64.32,64.34,10000.0,48.7216,48.7594,48.5856,48.6008,10000.0
2011-10-12 11:20:00,64.31,64.39,64.26,64.28,12500.0,48.5781,48.6385,48.5403,48.5554,12500.0
2011-10-12 11:25:00,64.33,64.39,64.28,64.29,7000.0,48.5932,48.6385,48.5554,48.563,7000.0
2011-10-12 11:30:00,64.29,64.46,64.21,64.35,7700.0,48.563,48.6914,48.5026,48.6083,7700.0
2011-10-12 11:35:00,64.36,64.38,64.26,64.26,4800.0,48.6159,48.631,48.5403,48.5403,4800.0
2011-10-12 11:40:00,64.26,64.78,64.25,64.61,39000.0,48.5403,48.9331,48.5328,48.8047,39000.0
2011-10-12 11:45:00,64.64,64.71,64.47,64.65,26300.0,48.8274,48.8802,48.699,48.8349,26300.0
2011-10-12 11:50:00,64.65,64.69,64.59,64.69,4900.0,48.8349,48.8651,48.7896,48.8651,4900.0
2011-10-12 11:55:00,64.67,64.69,64.59,64.59,3900.0,48.85,48.8651,48.7896,48.7896,3900.0
2011-10-12 12:00:00,64.56,64.63,64.55,64.6,4900.0,48.7669,48.8198,48.7594,48.7971,4900.0
2011-10-12 12:05:00,64.57,64.6,64.3,64.3,11000.0,48.7745,48.7971,48.5705,48.5705,11000.0
2011-10-12 12:10:00,64.28,64.28,64.06,64.13,22600.0,48.5554,48.5554,48.3892,48.4421,22600.0
2011-10-12 12:15:00,64.17,64.3,64.13,64.3,7600.0,48.4723,48.5705,48.4421,48.5705,7600.0
2011-10-12 12:20:00,64.28,64.49,64.27,64.49,10900.0,48.5554,48.7141,48.5479,48.7141,10900.0
2011-10-12 12:25:00,64.49,64.68,64.45,64.64,45700.0,48.7141,48.8576,48.6838,48.8274,45700.0
2011-10-12 12:30:00,64.6,64.71,64.52,64.56,13000.0,48.7971,48.8802,48.7367,48.7669,13000.0
2011-10-12 12:35:00,64.52,64.52,64.3,64.33,10800.0,48.7367,48.7367,48.5705,48.5932,10800.0
2011-10-12 12:40:00,64.37,64.49,64.31,64.34,17200.0,48.6234,48.7141,48.5781,48.6008,17200.0
2011-10-12 12:45:00,64.31,64.48,64.3,64.48,10500.0,48.5781,48.7065,48.5705,48.7065,10500.0
2011-10-12 12:50:00,64.48,64.7,64.45,64.69,8600.0,48.7065,48.8727,48.6838,48.8651,8600.0
2011-10-12 12:55:00,64.63,64.91,64.57,64.9,17900.0,48.8198,49.0313,48.7745,49.0238,17900.0
2011-10-12 13:00:00,64.93,65.06,64.81,65.06,12300.0,49.0464,49.1446,48.9558,49.1446,12300.0
2011-10-12 13:05:00,65.08,65.12,64.94,64.95,12500.0,49.1597,49.1899,49.054,49.0615,12500.0
2011-10-12 13:10:00,64.9,64.97,64.78,64.9,11300.0,49.0238,49.0766,48.9331,49.0238,11300.0
2011-10-12 13:15:00,64.9,64.95,64.81,64.94,8300.0,49.0238,49.0615,48.9558,49.054,8300.0
2011-10-12 13:20:00,64.91,65.0,64.87,64.87,4500.0,49.0313,49.0993,49.0011,49.0011,4500.0
2011-10-12 13:25:00,64.84,64.97,64.84,64.95,5400.0,48.9784,49.0766,48.9784,49.0615,5400.0
2011-10-12 13:30:00,64.94,65.15,64.94,65.08,17600.0,49.054,49.2126,49.054,49.1597,17600.0
2011-10-12 13:35:00,65.08,65.21,65.07,65.19,5300.0,49.1597,49.2579,49.1522,49.2428,5300.0
2011-10-12 13:40:00,65.2,65.32,65.14,65.29,15000.0,49.2504,49.341,49.2051,49.3184,15000.0
2011-10-12 13:45:00,65.28,65.35,65.21,65.21,13500.0,49.3108,49.3637,49.2579,49.2579,13500.0
2011-10-12 13:50:00,65.2,65.2,65.0,65.0,4800.0,49.2504,49.2504,49.0993,49.0993,4800.0
2011-10-12 13:55:00,64.98,64.98,64.85,64.85,5200.0,49.0842,49.0842,48.986,48.986,5200.0
2011-10-12 14:00:00,64.87,65.14,64.83,65.1,16300.0,49.0011,49.2051,48.9709,49.1748,16300.0
2011-10-12 14:05:00,65.06,65.19,65.06,65.17,9000.0,49.1446,49.2428,49.1446,49.2277,9000.0
2011-10-12 14:10:00,65.19,65.36,65.14,65.32,9200.0,49.2428,49.3712,49.2051,49.341,9200.0
2011-10-12 14:15:00,65.31,65.31,65.05,65.06,7700.0,49.3335,49.3335,49.1371,49.1446,7700.0
2011-10-12 14:20:00,65.02,65.1,65.01,65.05,5700.0,49.1144,49.1748,49.1069,49.1371,5700.0
2011-10-12 14:25:00,65.07,65.09,64.93,65.03,4500.0,49.1522,49.1673,49.0464,49.122,4500.0
2011-10-12 14:30:00,65.03,65.23,65.03,65.18,7600.0,49.122,49.273,49.122,49.2353,7600.0
2011-10-12 14:35:00,65.15,65.18,65.11,65.17,18000.0,49.2126,49.2353,49.1824,49.2277,18000.0
2011-10-12 14:40:00,65.17,65.21,64.89,64.93,16100.0,49.2277,49.2579,49.0162,49.0464,16100.0
2011-10-12 14:45:00,64.95,65.07,64.9,65.04,8800.0,49.0615,49.1522,49.0238,49.1295,8800.0
2011-10-12 14:50:00,65.03,65.05,64.84,64.84,12700.0,49.122,49.1371,48.9784,48.9784,12700.0
2011-10-12 14:55:00,64.85,64.86,64.57,64.57,13600.0,48.986,48.9935,48.7745,48.7745,13600.0
2011-10-12 15:00:00,64.57,64.64,64.47,64.63,28600.0,48.7745,48.8274,48.699,48.8198,28600.0
2011-10-12 15:05:00,64.62,64.68,64.49,64.62,17700.0,48.8123,48.8576,48.7141,48.8123,17700.0
2011-10-12 15:10:00,64.59,64.71,64.51,64.69,9500.0,48.7896,48.8802,48.7292,48.8651,9500.0
2011-10-12 15:15:00,64.65,64.65,64.35,64.4,20000.0,48.8349,48.8349,48.6083,48.6461,20000.0
2011-10-12 15:20:00,64.4,64.52,64.32,64.42,12800.0,48.6461,48.7367,48.5856,48.6612,12800.0
2011-10-12 15:25:00,64.45,64.64,64.38,64.64,14500.0,48.6838,48.8274,48.631,48.8274,14500.0
2011-10-12 15:30:00,64.61,64.68,64.39,64.58,41700.0,48.8047,48.8576,48.6385,48.782,41700.0
2011-10-12 15:35:00,64.58,64.77,64.45,64.69,26600.0,48.782,48.9256,48.6838,48.8651,26600.0
2011-10-12 15:40:00,64.67,64.82,64.59,64.79,28000.0,48.85,48.9633,48.7896,48.9407,28000.0
2011-10-12 15:45:00,64.78,64.85,64.17,64.24,36900.0,48.9331,48.986,48.4723,48.5252,36900.0
2011-10-12 15:50:00,64.25,64.43,64.12,64.2,35100.0,48.5328,48.6687,48.4346,48.495,35100.0
2011-10-12 15:55:00,64.2,64.29,64.06,64.12,84900.0,48.495,48.563,48.3892,48.4346,84900.0
2011-10-13 09:30:00,63.4,63.46,63.2,63.34,16500.0,47.8907,47.936,47.7396,47.8454,16500.0
2011-10-13 09:35:00,63.37,63.37,63.11,63.22,4000.0,47.868,47.868,47.6716,47.7547,4000.0
2011-10-13 09:40:00,63.07,63.24,62.89,63.09,7500.0,47.6414,47.7698,47.5055,47.6565,7500.0
2011-10-13 09:45:00,62.99,63.63,62.99,63.36,13200.0,47.581,48.0644,47.581,47.8605,13200.0
2011-10-13 09:50:00,63.43,63.46,62.82,62.87,8800.0,47.9134,47.936,47.4526,47.4904,8800.0
2011-10-13 09:55:00,62.85,63.09,62.77,62.88,5500.0,47.4752,47.6565,47.4148,47.4979,5500.0
2011-10-13 10:00:00,62.82,63.08,62.55,62.58,7000.0,47.4526,47.649,47.2486,47.2713,7000.0
2011-10-13 10:05:00,62.6,62.65,62.4,62.53,7200.0,47.2864,47.3242,47.1353,47.2335,7200.0
2011-10-13 10:10:00,62.59,62.78,62.57,62.63,6700.0,47.2788,47.4224,47.2637,47.3091,6700.0
2011-10-13 10:15:00,62.63,62.65,62.38,62.42,7000.0,47.3091,47.3242,47.1202,47.1504,7000.0
2011-10-13 10:20:00,62.42,62.7,62.4,62.68,4800.0,47.1504,47.3619,47.1353,47.3468,4800.0
2011-10-13 10:25:00,62.69,62.78,62.69,62.76,2800.0,47.3544,47.4224,47.3544,47.4073,2800.0
2011-10-13 10:30:00,62.68,62.9,62.66,62.84,7600.0,47.3468,47.513,47.3317,47.4677,7600.0
2011-10-13 10:35:00,62.75,62.76,62.57,62.61,5100.0,47.3997,47.4073,47.2637,47.294,5100.0
2011-10-13 10:40:00,62.61,62.66,62.4,62.46,4300.0,47.294,47.3317,47.1353,47.1806,4300.0
2011-10-13 10:45:00,62.45,62.45,62.32,62.32,5200.0,47.1731,47.1731,47.0749,47.0749,5200.0
2011-10-13 10:50:00,62.31,62.46,62.31,62.34,5600.0,47.0673,47.1806,47.0673,47.09,5600.0
2011-10-13 10:55:00,62.33,62.34,62.17,62.21,8000.0,47.0825,47.09,46.9616,46.9918,8000.0
2011-10-13 11:00:00,62.18,62.29,62.06,62.23,10400.0,46.9691,47.0522,46.8785,47.0069,10400.0
2011-10-13 11:05:00,62.34,62.35,62.15,62.15,5800.0,47.09,47.0976,46.9465,46.9465,5800.0
2011-10-13 11:10:00,62.16,62.44,62.16,62.42,4400.0,46.954,47.1655,46.954,47.1504,4400.0
2011-10-13 11:15:00,62.44,62.45,62.1,62.1,7100.0,47.1655,47.1731,46.9087,46.9087,7100.0
2011-10-13 11:20:00,62.09,62.36,62.09,62.33,5500.0,46.9012,47.1051,46.9012,47.0825,5500.0
2011-10-13 11:25:00,62.28,62.34,62.12,62.14,3100.0,47.0447,47.09,46.9238,46.9389,3100.0
2011-10-13 11:30:00,62.17,62.44,62.16,62.37,3900.0,46.9616,47.1655,46.954,47.1127,3900.0
2011-10-13 11:35:00,62.36,62.44,62.3,62.38,2900.0,47.1051,47.1655,47.0598,47.1202,2900.0
2011-10-13 11:40:00,62.44,62.51,62.29,62.39,3200.0,47.1655,47.2184,47.0522,47.1278,3200.0
2011-10-13 11:45:00,62.43,62.62,62.43,62.53,3700.0,47.158,47.3015,47.158,47.2335,3700.0
2011-10-13 11:50:00,62.47,62.63,62.44,62.51,4200.0,47.1882,47.3091,47.1655,47.2184,4200.0
2011-10-13 11:55:00,62.52,62.61,62.48,62.51,4200.0,47.226,47.294,47.1958,47.2184,4200.0
2011-10-13 12:00:00,62.5,62.65,62.47,62.62,4400.0,47.2109,47.3242,47.1882,47.3015,4400.0
2011-10-13 12:05:00,62.67,62.82,62.59,62.75,15300.0,47.3393,47.4526,47.2788,47.3997,15300.0
2011-10-13 12:10:00,62.74,62.78,62.64,62.65,17600.0,47.3922,47.4224,47.3166,47.3242,17600.0
2011-10-13 12:15:00,62.63,62.67,62.61,62.61,1800.0,47.3091,47.3393,47.294,47.294,1800.0
2011-10-13 12:20:00,62.62,62.77,62.61,62.71,2200.0,47.3015,47.4148,47.294,47.3695,2200.0
2011-10-13 12:25:00,62.7,62.7,62.48,62.48,4600.0,47.3619,47.3619,47.1958,47.1958,4600.0
2011-10-13 12:30:00,62.46,62.57,62.4,62.45,5100.0,47.1806,47.2637,47.1353,47.1731,5100.0
2011-10-13 12:35:00,62.47,62.51,62.4,62.51,2300.0,47.1882,47.2184,47.1353,47.2184,2300.0
2011-10-13 12:40:00,62.55,62.55,62.37,62.44,2800.0,47.2486,47.2486,47.1127,47.1655,2800.0
2011-10-13 12:45:00,62.41,62.55,62.41,62.46,3700.0,47.1429,47.2486,47.1429,47.1806,3700.0
2011-10-13 12:50:00,62.52,62.54,62.41,62.5,4800.0,47.226,47.2411,47.1429,47.2109,4800.0
2011-10-13 12:55:00,62.47,62.62,62.47,62.57,3800.0,47.1882,47.3015,47.1882,47.2637,3800.0
2011-10-13 13:00:00,62.57,62.59,62.45,62.47,2900.0,47.2637,47.2788,47.1731,47.1882,2900.0
2011-10-13 13:05:00,62.52,62.69,62.41,62.69,5200.0,47.226,47.3544,47.1429,47.3544,5200.0
2011-10-13 13:10:00,62.71,62.91,62.71,62.89,2400.0,47.3695,47.5206,47.3695,47.5055,2400.0
2011-10-13 13:15:00,62.9,62.93,62.81,62.81,1900.0,47.513,47.5357,47.445,47.445,1900.0
2011-10-13 13:20:00,62.77,62.85,62.73,62.82,6800.0,47.4148,47.4752,47.3846,47.4526,6800.0
2011-10-13 13:25:00,62.85,63.03,62.77,62.99,5100.0,47.4752,47.6112,47.4148,47.581,5100.0
2011-10-13 13:30:00,63.03,63.04,62.88,62.96,2800.0,47.6112,47.6188,47.4979,47.5583,2800.0
2011-10-13 13:35:00,62.94,62.97,62.88,62.89,5100.0,47.5432,47.5659,47.4979,47.5055,5100.0
2011-10-13 13:40:00,62.88,62.95,62.81,62.95,3800.0,47.4979,47.5508,47.445,47.5508,3800.0
2011-10-13 13:45:00,62.95,63.0,62.89,62.94,5200.0,47.5508,47.5886,47.5055,47.5432,5200.0
2011-10-13 13:50:00,62.95,62.95,62.78,62.79,5200.0,47.5508,47.5508,47.4224,47.4299,5200.0
2011-10-13 13:55:00,62.76,62.82,62.63,62.64,2500.0,47.4073,47.4526,47.3091,47.3166,2500.0
2011-10-13 14:00:00,62.65,62.68,62.47,62.64,5500.0,47.3242,47.3468,47.1882,47.3166,5500.0
2011-10-13 14:05:00,62.6,62.66,62.51,62.63,14000.0,47.2864,47.3317,47.2184,47.3091,14000.0
2011-10-13 14:10:00,62.63,62.65,62.46,62.53,7800.0,47.3091,47.3242,47.1806,47.2335,7800.0
2011-10-13 14:15:00,62.53,62.64,62.53,62.64,3800.0,47.2335,47.3166,47.2335,47.3166,3800.0
2011-10-13 14:20:00,62.63,62.77,62.59,62.61,9600.0,47.3091,47.4148,47.2788,47.294,9600.0
2011-10-13 14:25:00,62.58,62.6,62.48,62.57,9300.0,47.2713,47.2864,47.1958,47.2637,9300.0
2011-10-13 14:30:00,62.54,62.67,62.52,62.63,5400.0,47.2411,47.3393,47.226,47.3091,5400.0
2011-10-13 14:35:00,62.66,62.7,62.54,62.58,3300.0,47.3317,47.3619,47.2411,47.2713,3300.0
2011-10-13 14:40:00,62.58,62.69,62.52,62.67,3400.0,47.2713,47.3544,47.226,47.3393,3400.0
2011-10-13 14:45:00,62.66,62.92,62.59,62.91,7300.0,47.3317,47.5281,47.2788,47.5206,7300.0
2011-10-13 14:50:00,62.89,63.04,62.82,62.97,4100.0,47.5055,47.6188,47.4526,47.5659,4100.0
2011-10-13 14:55:00,62.98,63.05,62.9,62.98,11800.0,47.5734,47.6263,47.513,47.5734,11800.0
2011-10-13 15:00:00,63.0,63.17,62.99,63.13,9300.0,47.5886,47.717,47.581,47.6868,9300.0
2011-10-13 15:05:00,63.13,63.29,63.13,63.29,5200.0,47.6868,47.8076,47.6868,47.8076,5200.0
2011-10-13 15:10:00,63.28,63.32,63.18,63.2,22100.0,47.8001,47.8303,47.7245,47.7396,22100.0
2011-10-13 15:15:00,63.21,63.25,63.16,63.18,5300.0,47.7472,47.7774,47.7094,47.7245,5300.0
2011-10-13 15:20:00,63.17,63.28,63.1,63.22,69700.0,47.717,47.8001,47.6641,47.7547,69700.0
2011-10-13 15:25:00,63.2,63.32,63.17,63.25,46000.0,47.7396,47.8303,47.717,47.7774,46000.0
2011-10-13 15:30:00,63.25,63.3,63.14,63.22,49400.0,47.7774,47.8152,47.6943,47.7547,49400.0
2011-10-13 15:35:00,63.26,63.27,63.11,63.2,23600.0,47.7849,47.7925,47.6716,47.7396,23600.0
2011-10-13 15:40:00,63.18,63.49,63.16,63.41,28800.0,47.7245,47.9587,47.7094,47.8983,28800.0
2011-10-13 15:45:00,63.39,63.52,63.22,63.41,40000.0,47.8831,47.9813,47.7547,47.8983,40000.0
2011-10-13 15:50:00,63.44,63.6,63.33,63.55,49400.0,47.9209,48.0418,47.8378,48.004,49400.0
2011-10-13 15:55:00,63.55,63.62,63.45,63.46,48000.0,48.004,48.0569,47.9285,47.936,48000.0
2011-10-14 09:30:00,64.57,65.6,64.39,65.57,27400.0,48.7745,49.5525,48.6385,49.5299,27400.0
2011-10-14 09:35:00,65.6,65.8,65.35,65.69,21500.0,49.5525,49.7036,49.3637,49.6205,21500.0
2011-10-14 09:40:00,65.62,65.62,65.35,65.51,7400.0,49.5676,49.5676,49.3637,49.4845,7400.0
2011-10-14 09:45:00,65.48,65.78,65.35,65.63,6700.0,49.4619,49.6885,49.3637,49.5752,6700.0
2011-10-14 09:50:00,65.66,65.94,65.61,65.61,21000.0,49.5978,49.8094,49.5601,49.5601,21000.0
2011-10-14 09:55:00,65.62,65.86,65.62,65.7,11600.0,49.5676,49.7489,49.5676,49.6281,11600.0
2011-10-14 10:00:00,65.7,65.83,65.49,65.5,19000.0,49.6281,49.7263,49.4694,49.477,19000.0
2011-10-14 10:05:00,65.51,65.63,65.3,65.63,12700.0,49.4845,49.5752,49.3259,49.5752,12700.0
2011-10-14 10:10:00,65.61,65.66,65.46,65.57,7200.0,49.5601,49.5978,49.4468,49.5299,7200.0
2011-10-14 10:15:00,65.53,65.53,65.35,65.39,14200.0,49.4996,49.4996,49.3637,49.3939,14200.0
2011-10-14 10:20:00,65.36,65.59,65.35,65.59,10500.0,49.3712,49.545,49.3637,49.545,10500.0
2011-10-14 10:25:00,65.54,65.61,65.25,65.3,5100.0,49.5072,49.5601,49.2881,49.3259,5100.0
2011-10-14 10:30:00,65.3,65.39,65.12,65.35,10100.0,49.3259,49.3939,49.1899,49.3637,10100.0
2011-10-14 10:35:00,65.35,65.6,65.33,65.56,19600.0,49.3637,49.5525,49.3486,49.5223,19600.0
2011-10-14 10:40:00,65.57,65.65,65.47,65.61,12300.0,49.5299,49.5903,49.4543,49.5601,12300.0
2011-10-14 10:45:00,65.64,65.83,65.64,65.65,7300.0,49.5827,49.7263,49.5827,49.5903,7300.0
2011-10-14 10:50:00,65.66,65.81,65.6,65.66,15700.0,49.5978,49.7112,49.5525,49.5978,15700.0
2011-10-14 10:55:00,65.65,65.69,65.48,65.6,10200.0,49.5903,49.6205,49.4619,49.5525,10200.0
2011-10-14 11:00:00,65.62,65.62,65.44,65.46,8900.0,49.5676,49.5676,49.4317,49.4468,8900.0
2011-10-14 11:05:00,65.46,65.46,65.17,65.26,9700.0,49.4468,49.4468,49.2277,49.2957,9700.0
2011-10-14 11:10:00,65.27,65.35,65.19,65.22,5300.0,49.3033,49.3637,49.2428,49.2655,5300.0
2011-10-14 11:15:00,65.18,65.2,65.01,65.15,6000.0,49.2353,49.2504,49.1069,49.2126,6000.0
2011-10-14 11:20:00,65.19,65.21,64.95,65.06,14500.0,49.2428,49.2579,49.0615,49.1446,14500.0
2011-10-14 11:25:00,65.01,65.03,64.93,65.03,6100.0,49.1069,49.122,49.0464,49.122,6100.0
2011-10-14 11:30:00,65.03,65.29,65.0,65.23,6800.0,49.122,49.3184,49.0993,49.273,6800.0
2011-10-14 11:35:00,65.19,65.29,65.12,65.12,12100.0,49.2428,49.3184,49.1899,49.1899,12100.0
2011-10-14 11:40:00,65.11,65.23,65.03,65.15,3200.0,49.1824,49.273,49.122,49.2126,3200.0
2011-10-14 11:45:00,65.19,65.24,65.09,65.09,11800.0,49.2428,49.2806,49.1673,49.1673,11800.0
2011-10-14 11:50:00,65.08,65.15,65.06,65.09,4400.0,49.1597,49.2126,49.1446,49.1673,4400.0
2011-10-14 11:55:00,65.06,65.09,64.96,64.96,5700.0,49.1446,49.1673,49.0691,49.0691,5700.0
2011-10-14 12:00:00,64.95,64.95,64.81,64.85,5900.0,49.0615,49.0615,48.9558,48.986,5900.0
2011-10-14 12:05:00,64.83,64.99,64.63,64.99,31100.0,48.9709,49.0917,48.8198,49.0917,31100.0
2011-10-14 12:10:00,65.0,65.07,64.77,64.77,22100.0,49.0993,49.1522,48.9256,48.9256,22100.0
2011-10-14 12:15:00,64.82,64.82,64.64,64.69,5100.0,48.9633,48.9633,48.8274,48.8651,5100.0
2011-10-14 12:20:00,64.72,64.91,64.72,64.79,30300.0,48.8878,49.0313,48.8878,48.9407,30300.0
2011-10-14 12:25:00,64.82,64.87,64.56,64.87,28600.0,48.9633,49.0011,48.7669,49.0011,28600.0
2011-10-14 12:30:00,64.81,64.98,64.81,64.98,3000.0,48.9558,49.0842,48.9558,49.0842,3000.0
2011-10-14 12:35:00,65.0,65.0,64.89,64.92,8700.0,49.0993,49.0993,49.0162,49.0389,8700.0
2011-10-14 12:40:00,64.9,65.03,64.75,64.97,38900.0,49.0238,49.122,48.9105,49.0766,38900.0
2011-10-14 12:45:00,65.0,65.08,64.97,65.03,6500.0,49.0993,49.1597,49.0766,49.122,6500.0
2011-10-14 12:50:00,65.05,65.06,64.99,65.02,1600.0,49.1371,49.1446,49.0917,49.1144,1600.0
2011-10-14 12:55:00,65.06,65.1,64.92,64.92,4600.0,49.1446,49.1748,49.0389,49.0389,4600.0
2011-10-14 13:00:00,64.91,65.12,64.87,65.12,5500.0,49.0313,49.1899,49.0011,49.1899,5500.0
2011-10-14 13:05:00,65.15,65.22,65.11,65.19,3500.0,49.2126,49.2655,49.1824,49.2428,3500.0
2011-10-14 13:10:00,65.19,65.23,65.13,65.22,2300.0,49.2428,49.273,49.1975,49.2655,2300.0
2011-10-14 13:15:00,65.24,65.41,65.24,65.3,3000.0,49.2806,49.409,49.2806,49.3259,3000.0
2011-10-14 13:20:00,65.35,65.35,65.18,65.18,3100.0,49.3637,49.3637,49.2353,49.2353,3100.0
2011-10-14 13:25:00,65.18,65.18,65.08,65.1,4100.0,49.2353,49.2353,49.1597,49.1748,4100.0
2011-10-14 13:30:00,65.06,65.15,65.0,65.15,3400.0,49.1446,49.2126,49.0993,49.2126,3400.0
2011-10-14 13:35:00,65.17,65.21,65.05,65.16,9200.0,49.2277,49.2579,49.1371,49.2202,9200.0
2011-10-14 13:40:00,65.14,65.16,65.06,65.16,4900.0,49.2051,49.2202,49.1446,49.2202,4900.0
2011-10-14 13:45:00,65.18,65.2,65.08,65.2,3300.0,49.2353,49.2504,49.1597,49.2504,3300.0
2011-10-14 13:50:00,65.25,65.25,65.15,65.24,2100.0,49.2881,49.2881,49.2126,49.2806,2100.0
2011-10-14 13:55:00,65.22,65.35,65.22,65.3,2000.0,49.2655,49.3637,49.2655,49.3259,2000.0
2011-10-14 14:00:00,65.32,65.35,65.31,65.33,2400.0,49.341,49.3637,49.3335,49.3486,2400.0
2011-10-14 14:05:00,65.37,65.4,65.29,65.33,8800.0,49.3788,49.4014,49.3184,49.3486,8800.0
2011-10-14 14:10:00,65.31,65.39,65.28,65.35,4200.0,49.3335,49.3939,49.3108,49.3637,4200.0
2011-10-14 14:15:00,65.31,65.4,65.28,65.37,4300.0,49.3335,49.4014,49.3108,49.3788,4300.0
2011-10-14 14:20:00,65.38,65.43,65.34,65.4,7800.0,49.3863,49.4241,49.3561,49.4014,7800.0
2011-10-14 14:25:00,65.4,65.42,65.28,65.34,3900.0,49.4014,49.4166,49.3108,49.3561,3900.0
2011-10-14 14:30:00,65.35,65.35,65.21,65.21,4100.0,49.3637,49.3637,49.2579,49.2579,4100.0
2011-10-14 14:35:00,65.21,65.36,65.21,65.33,4700.0,49.2579,49.3712,49.2579,49.3486,4700.0
2011-10-14 14:40:00,65.34,65.43,65.34,65.37,3500.0,49.3561,49.4241,49.3561,49.3788,3500.0
2011-10-14 14:45:00,65.4,65.44,65.34,65.37,5100.0,49.4014,49.4317,49.3561,49.3788,5100.0
2011-10-14 14:50:00,65.4,65.55,65.39,65.48,10400.0,49.4014,49.5148,49.3939,49.4619,10400.0
2011-10-14 14:55:00,65.5,65.88,65.47,65.81,15800.0,49.477,49.764,49.4543,49.7112,15800.0
2011-10-14 15:00:00,65.84,65.84,65.62,65.66,10500.0,49.7338,49.7338,49.5676,49.5978,10500.0
2011-10-14 15:05:00,65.65,65.81,65.63,65.68,16500.0,49.5903,49.7112,49.5752,49.613,16500.0
2011-10-14 15:10:00,65.68,65.74,65.56,65.65,7700.0,49.613,49.6583,49.5223,49.5903,7700.0
2011-10-14 15:15:00,65.69,65.79,65.65,65.76,8400.0,49.6205,49.696,49.5903,49.6734,8400.0
2011-10-14 15:20:00,65.76,65.92,65.75,65.86,17200.0,49.6734,49.7942,49.6658,49.7489,17200.0
2011-10-14 15:25:00,65.87,65.88,65.72,65.75,11700.0,49.7565,49.764,49.6432,49.6658,11700.0
2011-10-14 15:30:00,65.74,66.08,65.74,66.06,22100.0,49.6583,49.9151,49.6583,49.9,22100.0
2011-10-14 15:35:00,66.07,66.11,65.86,65.86,19600.0,49.9075,49.9378,49.7489,49.7489,19600.0
2011-10-14 15:40:00,65.85,65.87,65.72,65.76,21000.0,49.7414,49.7565,49.6432,49.6734,21000.0
2011-10-14 15:45:00,65.74,65.84,65.48,65.59,48100.0,49.6583,49.7338,49.4619,49.545,48100.0
2011-10-14 15:50:00,65.61,65.76,65.51,65.75,36200.0,49.5601,49.6734,49.4845,49.6658,36200.0
2011-10-14 15:55:00,65.74,66.03,65.71,66.03,56000.0,49.6583,49.8773,49.6356,49.8773,56000.0
2011-10-17 09:30:00,65.58,65.7,65.18,65.18,16600.0,49.5374,49.6281,49.2353,49.2353,16600.0
2011-10-17 09:35:00,65.13,65.17,64.91,65.0,8900.0,49.1975,49.2277,49.0313,49.0993,8900.0
2011-10-17 09:40:00,64.96,64.98,64.7,64.83,17300.0,49.0691,49.0842,48.8727,48.9709,17300.0
2011-10-17 09:45:00,64.83,64.83,64.51,64.52,10000.0,48.9709,48.9709,48.7292,48.7367,10000.0
2011-10-17 09:50:00,64.49,64.7,64.46,64.46,27200.0,48.7141,48.8727,48.6914,48.6914,27200.0
2011-10-17 09:55:00,64.41,64.56,64.33,64.41,15200.0,48.6536,48.7669,48.5932,48.6536,15200.0
2011-10-17 10:00:00,64.44,64.45,64.15,64.32,13200.0,48.6763,48.6838,48.4572,48.5856,13200.0
2011-10-17 10:05:00,64.33,64.43,64.07,64.19,28900.0,48.5932,48.6687,48.3968,48.4874,28900.0
2011-10-17 10:10:00,64.22,64.27,64.08,64.08,8700.0,48.5101,48.5479,48.4044,48.4044,8700.0
2011-10-17 10:15:00,64.07,64.07,63.72,63.84,15100.0,48.3968,48.3968,48.1324,48.2231,15100.0
2011-10-17 10:20:00,63.87,63.93,63.76,63.81,15000.0,48.2457,48.291,48.1626,48.2004,15000.0
2011-10-17 10:25:00,63.84,63.84,63.62,63.62,15200.0,48.2231,48.2231,48.0569,48.0569,15200.0
2011-10-17 10:30:00,63.64,63.89,63.5,63.89,19700.0,48.072,48.2608,47.9662,48.2608,19700.0
2011-10-17 10:35:00,63.83,63.98,63.83,63.95,15600.0,48.2155,48.3288,48.2155,48.3062,15600.0
2011-10-17 10:40:00,63.91,63.96,63.73,63.75,8000.0,48.2759,48.3137,48.14,48.1551,8000.0
2011-10-17 10:45:00,63.66,63.68,63.51,63.51,14900.0,48.0871,48.1022,47.9738,47.9738,14900.0
2011-10-17 10:50:00,63.48,63.7,63.35,63.67,36100.0,47.9511,48.1173,47.8529,48.0947,36100.0
2011-10-17 10:55:00,63.66,63.73,63.54,63.63,22300.0,48.0871,48.14,47.9965,48.0644,22300.0
2011-10-17 11:00:00,63.63,63.63,63.38,63.41,11500.0,48.0644,48.0644,47.8756,47.8983,11500.0
2011-10-17 11:05:00,63.4,63.5,63.34,63.35,16600.0,47.8907,47.9662,47.8454,47.8529,16600.0
2011-10-17 11:10:00,63.38,63.41,63.26,63.31,20200.0,47.8756,47.8983,47.7849,47.8227,20200.0
2011-10-17 11:15:00,63.31,63.31,63.16,63.16,15300.0,47.8227,47.8227,47.7094,47.7094,15300.0
2011-10-17 11:20:00,63.2,63.28,63.15,63.25,23400.0,47.7396,47.8001,47.7019,47.7774,23400.0
2011-10-17 11:25:00,63.28,63.3,63.2,63.2,19100.0,47.8001,47.8152,47.7396,47.7396,19100.0
2011-10-17 11:30:00,63.2,63.26,63.14,63.21,14800.0,47.7396,47.7849,47.6943,47.7472,14800.0
2011-10-17 11:35:00,63.21,63.26,63.21,63.25,7600.0,47.7472,47.7849,47.7472,47.7774,7600.0
2011-10-17 11:40:00,63.23,63.32,63.07,63.08,11800.0,47.7623,47.8303,47.6414,47.649,11800.0
2011-10-17 11:45:00,63.1,63.1,62.73,62.74,13700.0,47.6641,47.6641,47.3846,47.3922,13700.0
2011-10-17 11:50:00,62.73,62.96,62.69,62.82,17700.0,47.3846,47.5583,47.3544,47.4526,17700.0
2011-10-17 11:55:00,62.79,62.87,62.72,62.74,9800.0,47.4299,47.4904,47.377,47.3922,9800.0
2011-10-17 12:00:00,62.73,62.85,62.67,62.85,7100.0,47.3846,47.4752,47.3393,47.4752,7100.0
2011-10-17 12:05:00,62.85,62.85,62.7,62.75,8400.0,47.4752,47.4752,47.3619,47.3997,8400.0
2011-10-17 12:10:00,62.73,62.73,62.56,62.7,17000.0,47.3846,47.3846,47.2562,47.3619,17000.0
2011-10-17 12:15:00,62.67,62.82,62.66,62.78,6900.0,47.3393,47.4526,47.3317,47.4224,6900.0
2011-10-17 12:20:00,62.83,62.83,62.68,62.7,4700.0,47.4601,47.4601,47.3468,47.3619,4700.0
2011-10-17 12:25:00,62.7,62.73,62.66,62.66,2900.0,47.3619,47.3846,47.3317,47.3317,2900.0
2011-10-17 12:30:00,62.66,62.66,62.52,62.65,7000.0,47.3317,47.3317,47.226,47.3242,7000.0
2011-10-17 12:35:00,62.65,62.74,62.6,62.65,5700.0,47.3242,47.3922,47.2864,47.3242,5700.0
2011-10-17 12:40:00,62.67,62.72,62.61,62.71,16400.0,47.3393,47.377,47.294,47.3695,16400.0
2011-10-17 12:45:00,62.71,62.78,62.55,62.55,21800.0,47.3695,47.4224,47.2486,47.2486,21800.0
2011-10-17 12:50:00,62.55,62.58,62.18,62.21,18000.0,47.2486,47.2713,46.9691,46.9918,18000.0
2011-10-17 12:55:00,62.23,62.28,62.2,62.28,18900.0,47.0069,47.0447,46.9843,47.0447,18900.0
2011-10-17 13:00:00,62.24,62.26,62.14,62.14,17300.0,47.0145,47.0296,46.9389,46.9389,17300.0
2011-10-17 13:05:00,62.16,62.23,62.07,62.22,18200.0,46.954,47.0069,46.8861,46.9994,18200.0
2011-10-17 13:10:00,62.22,62.28,62.22,62.25,17200.0,46.9994,47.0447,46.9994,47.022,17200.0
2011-10-17 13:15:00,62.2,62.34,62.15,62.32,10000.0,46.9843,47.09,46.9465,47.0749,10000.0
2011-10-17 13:20:00,62.34,62.43,62.34,62.39,5700.0,47.09,47.158,47.09,47.1278,5700.0
2011-10-17 13:25:00,62.4,62.4,62.21,62.22,7600.0,47.1353,47.1353,46.9918,46.9994,7600.0
2011-10-17 13:30:00,62.23,62.31,62.18,62.3,17100.0,47.0069,47.0673,46.9691,47.0598,17100.0
2011-10-17 13:35:00,62.3,62.31,62.04,62.15,21000.0,47.0598,47.0673,46.8634,46.9465,21000.0
2011-10-17 13:40:00,62.17,62.31,62.12,62.24,13500.0,46.9616,47.0673,46.9238,47.0145,13500.0
2011-10-17 13:45:00,62.22,62.29,62.09,62.09,8400.0,46.9994,47.0522,46.9012,46.9012,8400.0
2011-10-17 13:50:00,62.13,62.3,62.05,62.05,19600.0,46.9314,47.0598,46.8709,46.8709,19600.0
2011-10-17 13:55:00,62.06,62.31,62.06,62.28,13200.0,46.8785,47.0673,46.8785,47.0447,13200.0
2011-10-17 14:00:00,62.24,62.38,62.17,62.35,23900.0,47.0145,47.1202,46.9616,47.0976,23900.0
2011-10-17 14:05:00,62.36,62.36,62.21,62.31,21300.0,47.1051,47.1051,46.9918,47.0673,21300.0
2011-10-17 14:10:00,62.29,62.4,62.28,62.38,9800.0,47.0522,47.1353,47.0447,47.1202,9800.0
2011-10-17 14:15:00,62.38,62.38,62.09,62.19,9000.0,47.1202,47.1202,46.9012,46.9767,9000.0
2011-10-17 14:20:00,62.2,62.28,62.2,62.24,14100.0,46.9843,47.0447,46.9843,47.0145,14100.0
2011-10-17 14:25:00,62.26,62.28,62.17,62.26,9300.0,47.0296,47.0447,46.9616,47.0296,9300.0
2011-10-17 14:30:00,62.26,62.3,62.2,62.24,15500.0,47.0296,47.0598,46.9843,47.0145,15500.0
2011-10-17 14:35:00,62.25,62.3,62.18,62.2,14300.0,47.022,47.0598,46.9691,46.9843,14300.0
2011-10-17 14:40:00,62.21,62.3,62.17,62.19,10800.0,46.9918,47.0598,46.9616,46.9767,10800.0
2011-10-17 14:45:00,62.19,62.19,62.03,62.18,13000.0,46.9767,46.9767,46.8558,46.9691,13000.0
2011-10-17 14:50:00,62.2,62.31,62.17,62.28,17900.0,46.9843,47.0673,46.9616,47.0447,17900.0
2011-10-17 14:55:00,62.28,62.54,62.26,62.52,15500.0,47.0447,47.2411,47.0296,47.226,15500.0
2011-10-17 15:00:00,62.55,62.6,62.52,62.59,18600.0,47.2486,47.2864,47.226,47.2788,18600.0
2011-10-17 15:05:00,62.6,62.62,62.39,62.39,15600.0,47.2864,47.3015,47.1278,47.1278,15600.0
2011-10-17 15:10:00,62.42,62.6,62.41,62.51,13500.0,47.1504,47.2864,47.1429,47.2184,13500.0
2011-10-17 15:15:00,62.49,62.67,62.49,62.65,22400.0,47.2033,47.3393,47.2033,47.3242,22400.0
2011-10-17 15:20:00,62.66,62.67,62.4,62.43,23500.0,47.3317,47.3393,47.1353,47.158,23500.0
2011-10-17 15:25:00,62.43,62.45,62.27,62.36,15500.0,47.158,47.1731,47.0371,47.1051,15500.0
2011-10-17 15:30:00,62.39,62.51,62.19,62.24,29400.0,47.1278,47.2184,46.9767,47.0145,29400.0
2011-10-17 15:35:00,62.25,62.25,61.97,62.01,39100.0,47.022,47.022,46.8105,46.8407,39100.0
2011-10-17 15:40:00,61.99,62.65,61.98,62.6,24000.0,46.8256,47.3242,46.8181,47.2864,24000.0
2011-10-17 15:45:00,62.61,62.64,62.22,62.34,52900.0,47.294,47.3166,46.9994,47.09,52900.0
2011-10-17 15:50:00,62.34,62.36,62.0,62.09,47300.0,47.09,47.1051,46.8332,46.9012,47300.0
2011-10-17 15:55:00,62.09,62.11,61.93,62.09,56500.0,46.9012,46.9163,46.7803,46.9012,56500.0
2011-10-18 09:30:00,62.19,63.01,61.95,62.95,26000.0,46.9767,47.5961,46.7954,47.5508,26000.0
2011-10-18 09:35:00,62.94,63.25,62.93,63.01,14000.0,47.5432,47.7774,47.5357,47.5961,14000.0
2011-10-18 09:40:00,63.15,63.22,62.73,62.9,11600.0,47.7019,47.7547,47.3846,47.513,11600.0
2011-10-18 09:45:00,62.95,63.0,62.19,62.2,13800.0,47.5508,47.5886,46.9767,46.9843,13800.0
2011-10-18 09:50:00,62.27,62.36,61.98,62.15,11300.0,47.0371,47.1051,46.8181,46.9465,11300.0
2011-10-18 09:55:00,62.14,62.2,61.7,62.07,11000.0,46.9389,46.9843,46.6066,46.8861,11000.0
2011-10-18 10:00:00,62.09,62.18,61.9,61.92,12900.0,46.9012,46.9691,46.7576,46.7727,12900.0
2011-10-18 10:05:00,61.89,62.46,61.89,62.46,9500.0,46.7501,47.1806,46.7501,47.1806,9500.0
2011-10-18 10:10:00,62.5,62.72,62.47,62.68,10300.0,47.2109,47.377,47.1882,47.3468,10300.0
2011-10-18 10:15:00,62.68,62.76,62.44,62.44,13100.0,47.3468,47.4073,47.1655,47.1655,13100.0
2011-10-18 10:20:00,62.45,63.08,62.43,63.0,10900.0,47.1731,47.649,47.158,47.5886,10900.0
2011-10-18 10:25:00,63.0,63.53,62.94,63.53,9300.0,47.5886,47.9889,47.5432,47.9889,9300.0
2011-10-18 10:30:00,63.59,63.59,63.38,63.46,6000.0,48.0342,48.0342,47.8756,47.936,6000.0
2011-10-18 10:35:00,63.48,63.59,63.33,63.39,5200.0,47.9511,48.0342,47.8378,47.8831,5200.0
2011-10-18 10:40:00,63.42,63.84,63.42,63.69,22200.0,47.9058,48.2231,47.9058,48.1098,22200.0
2011-10-18 10:45:00,63.71,63.89,63.65,63.89,14400.0,48.1249,48.2608,48.0795,48.2608,14400.0
2011-10-18 10:50:00,63.89,64.1,63.87,64.1,18500.0,48.2608,48.4195,48.2457,48.4195,18500.0
2011-10-18 10:55:00,64.08,64.17,63.99,64.1,16500.0,48.4044,48.4723,48.3364,48.4195,16500.0
2011-10-18 11:00:00,64.1,64.1,63.89,64.06,16100.0,48.4195,48.4195,48.2608,48.3892,16100.0
2011-10-18 11:05:00,64.09,64.29,64.02,64.19,17900.0,48.4119,48.563,48.359,48.4874,17900.0
2011-10-18 11:10:00,64.22,64.26,64.0,64.04,7700.0,48.5101,48.5403,48.3439,48.3741,7700.0
2011-10-18 11:15:00,64.03,64.03,63.9,63.97,4600.0,48.3666,48.3666,48.2684,48.3213,4600.0
2011-10-18 11:20:00,63.94,64.04,63.7,63.73,5500.0,48.2986,48.3741,48.1173,48.14,5500.0
2011-10-18 11:25:00,63.78,63.81,63.63,63.72,11900.0,48.1777,48.2004,48.0644,48.1324,11900.0
2011-10-18 11:30:00,63.71,63.95,63.7,63.92,9700.0,48.1249,48.3062,48.1173,48.2835,9700.0
2011-10-18 11:35:00,63.94,64.27,63.93,64.24,19900.0,48.2986,48.5479,48.291,48.5252,19900.0
2011-10-18 11:40:00,64.24,64.39,64.17,64.39,6100.0,48.5252,48.6385,48.4723,48.6385,6100.0
2011-10-18 11:45:00,64.38,64.38,64.24,64.26,10800.0,48.631,48.631,48.5252,48.5403,10800.0
2011-10-18 11:50:00,64.29,64.38,64.23,64.31,13300.0,48.563,48.631,48.5177,48.5781,13300.0
2011-10-18 11:55:00,64.32,64.42,64.25,64.34,5400.0,48.5856,48.6612,48.5328,48.6008,5400.0
2011-10-18 12:00:00,64.34,64.48,64.34,64.48,8700.0,48.6008,48.7065,48.6008,48.7065,8700.0
2011-10-18 12:05:00,64.5,64.58,64.39,64.51,16100.0,48.7216,48.782,48.6385,48.7292,16100.0
2011-10-18 12:10:00,64.53,64.53,64.36,64.4,12600.0,48.7443,48.7443,48.6159,48.6461,12600.0
2011-10-18 12:15:00,64.31,64.38,64.23,64.23,8400.0,48.5781,48.631,48.5177,48.5177,8400.0
2011-10-18 12:20:00,64.23,64.45,64.23,64.34,7700.0,48.5177,48.6838,48.5177,48.6008,7700.0
2011-10-18 12:25:00,64.34,64.42,64.25,64.32,10800.0,48.6008,48.6612,48.5328,48.5856,10800.0
2011-10-18 12:30:00,64.31,64.43,64.21,64.21,8000.0,48.5781,48.6687,48.5026,48.5026,8000.0
2011-10-18 12:35:00,64.25,64.59,64.25,64.59,12200.0,48.5328,48.7896,48.5328,48.7896,12200.0
2011-10-18 12:40:00,64.59,64.66,64.51,64.53,11400.0,48.7896,48.8425,48.7292,48.7443,11400.0
2011-10-18 12:45:00,64.54,64.64,64.51,64.52,7600.0,48.7518,48.8274,48.7292,48.7367,7600.0
2011-10-18 12:50:00,64.54,64.54,64.44,64.48,8900.0,48.7518,48.7518,48.6763,48.7065,8900.0
2011-10-18 12:55:00,64.48,64.55,64.43,64.47,8000.0,48.7065,48.7594,48.6687,48.699,8000.0
2011-10-18 13:00:00,64.45,64.58,64.43,64.46,9700.0,48.6838,48.782,48.6687,48.6914,9700.0
2011-10-18 13:05:00,64.43,64.51,64.36,64.36,8500.0,48.6687,48.7292,48.6159,48.6159,8500.0
2011-10-18 13:10:00,64.36,64.4,64.23,64.23,6100.0,48.6159,48.6461,48.5177,48.5177,6100.0
2011-10-18 13:15:00,64.21,64.29,64.19,64.23,8200.0,48.5026,48.563,48.4874,48.5177,8200.0
2011-10-18 13:20:00,64.24,64.24,64.06,64.11,6000.0,48.5252,48.5252,48.3892,48.427,6000.0
2011-10-18 13:25:00,64.11,64.29,64.01,64.29,7000.0,48.427,48.563,48.3515,48.563,7000.0
2011-10-18 13:30:00,64.28,64.36,64.26,64.31,7900.0,48.5554,48.6159,48.5403,48.5781,7900.0
2011-10-18 13:35:00,64.29,64.45,64.29,64.39,9000.0,48.563,48.6838,48.563,48.6385,9000.0
2011-10-18 13:40:00,64.4,64.42,64.22,64.26,8100.0,48.6461,48.6612,48.5101,48.5403,8100.0
2011-10-18 13:45:00,64.25,64.27,64.16,64.21,8600.0,48.5328,48.5479,48.4648,48.5026,8600.0
2011-10-18 13:50:00,64.21,64.64,64.2,64.52,15800.0,48.5026,48.8274,48.495,48.7367,15800.0
2011-10-18 13:55:00,64.49,64.5,64.37,64.44,4200.0,48.7141,48.7216,48.6234,48.6763,4200.0
2011-10-18 14:00:00,64.46,64.51,64.4,64.49,7700.0,48.6914,48.7292,48.6461,48.7141,7700.0
2011-10-18 14:05:00,64.51,64.58,64.48,64.55,8100.0,48.7292,48.782,48.7065,48.7594,8100.0
2011-10-18 14:10:00,64.55,64.72,64.55,64.69,7500.0,48.7594,48.8878,48.7594,48.8651,7500.0
2011-10-18 14:15:00,64.72,64.72,64.53,64.59,10000.0,48.8878,48.8878,48.7443,48.7896,10000.0
2011-10-18 14:20:00,64.59,64.71,64.58,64.71,11600.0,48.7896,48.8802,48.782,48.8802,11600.0
2011-10-18 14:25:00,64.73,64.86,64.7,64.82,23500.0,48.8953,48.9935,48.8727,48.9633,23500.0
2011-10-18 14:30:00,64.79,64.95,64.79,64.95,11000.0,48.9407,49.0615,48.9407,49.0615,11000.0
2011-10-18 14:35:00,64.95,64.95,64.58,64.59,10900.0,49.0615,49.0615,48.782,48.7896,10900.0
2011-10-18 14:40:00,64.63,64.67,64.46,64.52,11000.0,48.8198,48.85,48.6914,48.7367,11000.0
2011-10-18 14:45:00,64.5,64.7,64.5,64.63,13800.0,48.7216,48.8727,48.7216,48.8198,13800.0
2011-10-18 14:50:00,64.63,64.75,64.56,64.58,12700.0,48.8198,48.9105,48.7669,48.782,12700.0
2011-10-18 14:55:00,64.6,64.73,64.51,64.7,10600.0,48.7971,48.8953,48.7292,48.8727,10600.0
2011-10-18 15:00:00,64.7,65.15,64.7,65.1,23900.0,48.8727,49.2126,48.8727,49.1748,23900.0
2011-10-18 15:05:00,65.09,65.39,65.09,65.24,18300.0,49.1673,49.3939,49.1673,49.2806,18300.0
2011-10-18 15:10:00,65.25,65.97,65.25,65.64,27600.0,49.2881,49.832,49.2881,49.5827,27600.0
2011-10-18 15:15:00,65.63,65.77,65.58,65.66,53500.0,49.5752,49.6809,49.5374,49.5978,53500.0
2011-10-18 15:20:00,65.66,65.8,65.44,65.55,62800.0,49.5978,49.7036,49.4317,49.5148,62800.0
2011-10-18 15:25:00,65.56,65.63,65.15,65.15,57100.0,49.5223,49.5752,49.2126,49.2126,57100.0
2011-10-18 15:30:00,65.15,65.29,64.97,65.04,42200.0,49.2126,49.3184,49.0766,49.1295,42200.0
2011-10-18 15:35:00,65.04,65.52,64.97,65.07,52200.0,49.1295,49.4921,49.0766,49.1522,52200.0
2011-10-18 15:40:00,65.1,65.34,64.98,65.32,40800.0,49.1748,49.3561,49.0842,49.341,40800.0
2011-10-18 15:45:00,65.32,65.49,65.1,65.25,71000.0,49.341,49.4694,49.1748,49.2881,71000.0
2011-10-18 15:50:00,65.29,65.68,65.26,65.64,39800.0,49.3184,49.613,49.2957,49.5827,39800.0
2011-10-18 15:55:00,65.64,65.67,65.05,65.28,96900.0,49.5827,49.6054,49.1371,49.3108,96900.0
2011-10-19 09:30:00,65.36,65.36,64.39,64.62,11500.0,49.3712,49.3712,48.6385,48.8123,11500.0
2011-10-19 09:35:00,64.68,65.09,64.63,65.05,8700.0,48.8576,49.1673,48.8198,49.1371,8700.0
2011-10-19 09:40:00,65.05,65.06,64.48,64.48,5900.0,49.1371,49.1446,48.7065,48.7065,5900.0
2011-10-19 09:45:00,64.35,64.44,64.16,64.27,12300.0,48.6083,48.6763,48.4648,48.5479,12300.0
2011-10-19 09:50:00,64.33,64.46,64.21,64.21,5800.0,48.5932,48.6914,48.5026,48.5026,5800.0
2011-10-19 09:55:00,64.21,64.56,64.1,64.56,9200.0,48.5026,48.7669,48.4195,48.7669,9200.0
2011-10-19 10:00:00,64.62,64.65,64.19,64.41,8800.0,48.8123,48.8349,48.4874,48.6536,8800.0
2011-10-19 10:05:00,64.45,64.59,64.36,64.58,5400.0,48.6838,48.7896,48.6159,48.782,5400.0
2011-10-19 10:10:00,64.59,64.92,64.58,64.92,25000.0,48.7896,49.0389,48.782,49.0389,25000.0
2011-10-19 10:15:00,64.92,65.06,64.69,65.05,4900.0,49.0389,49.1446,48.8651,49.1371,4900.0
2011-10-19 10:20:00,65.0,65.06,64.88,65.06,4100.0,49.0993,49.1446,49.0087,49.1446,4100.0
2011-10-19 10:25:00,65.06,65.38,65.06,65.35,5100.0,49.1446,49.3863,49.1446,49.3637,5100.0
2011-10-19 10:30:00,65.35,65.39,65.25,65.25,3400.0,49.3637,49.3939,49.2881,49.2881,3400.0
2011-10-19 10:35:00,65.22,65.25,65.14,65.21,3500.0,49.2655,49.2881,49.2051,49.2579,3500.0
2011-10-19 10:40:00,65.24,65.3,65.05,65.05,2200.0,49.2806,49.3259,49.1371,49.1371,2200.0
2011-10-19 10:45:00,65.04,65.2,65.04,65.14,2500.0,49.1295,49.2504,49.1295,49.2051,2500.0
2011-10-19 10:50:00,65.15,65.24,65.08,65.24,2200.0,49.2126,49.2806,49.1597,49.2806,2200.0
2011-10-19 10:55:00,65.18,65.22,65.11,65.11,3100.0,49.2353,49.2655,49.1824,49.1824,3100.0
2011-10-19 11:00:00,65.04,65.07,64.9,64.91,3600.0,49.1295,49.1522,49.0238,49.0313,3600.0
2011-10-19 11:05:00,64.82,64.96,64.8,64.88,2100.0,48.9633,49.0691,48.9482,49.0087,2100.0
2011-10-19 11:10:00,64.88,64.98,64.81,64.81,2200.0,49.0087,49.0842,48.9558,48.9558,2200.0
2011-10-19 11:15:00,64.88,64.95,64.67,64.73,4400.0,49.0087,49.0615,48.85,48.8953,4400.0
2011-10-19 11:20:00,64.74,64.9,64.72,64.9,2500.0,48.9029,49.0238,48.8878,49.0238,2500.0
2011-10-19 11:25:00,64.97,65.1,64.97,65.04,4600.0,49.0766,49.1748,49.0766,49.1295,4600.0
2011-10-19 11:30:00,65.04,65.2,65.02,65.1,4000.0,49.1295,49.2504,49.1144,49.1748,4000.0
2011-10-19 11:35:00,65.1,65.18,65.1,65.18,2200.0,49.1748,49.2353,49.1748,49.2353,2200.0
2011-10-19 11:40:00,65.17,65.3,65.17,65.29,3000.0,49.2277,49.3259,49.2277,49.3184,3000.0
2011-10-19 11:45:00,65.32,65.32,65.12,65.23,3700.0,49.341,49.341,49.1899,49.273,3700.0
2011-10-19 11:50:00,65.22,65.22,65.05,65.05,3300.0,49.2655,49.2655,49.1371,49.1371,3300.0
2011-10-19 11:55:00,65.05,65.07,64.83,64.87,5500.0,49.1371,49.1522,48.9709,49.0011,5500.0
2011-10-19 12:00:00,64.9,64.96,64.87,64.94,8300.0,49.0238,49.0691,49.0011,49.054,8300.0
2011-10-19 12:05:00,65.01,65.03,64.84,64.87,3500.0,49.1069,49.122,48.9784,49.0011,3500.0
2011-10-19 12:10:00,64.83,64.89,64.78,64.89,1700.0,48.9709,49.0162,48.9331,49.0162,1700.0
2011-10-19 12:15:00,64.89,65.07,64.87,65.07,5600.0,49.0162,49.1522,49.0011,49.1522,5600.0
2011-10-19 12:20:00,65.03,65.28,65.03,65.28,4400.0,49.122,49.3108,49.122,49.3108,4400.0
2011-10-19 12:25:00,65.26,65.29,65.19,65.22,4400.0,49.2957,49.3184,49.2428,49.2655,4400.0
2011-10-19 12:30:00,65.22,65.22,65.0,65.06,5500.0,49.2655,49.2655,49.0993,49.1446,5500.0
2011-10-19 12:35:00,65.1,65.25,65.1,65.15,11000.0,49.1748,49.2881,49.1748,49.2126,11000.0
2011-10-19 12:40:00,65.15,65.19,65.08,65.16,8100.0,49.2126,49.2428,49.1597,49.2202,8100.0
2011-10-19 12:45:00,65.14,65.2,65.04,65.11,8100.0,49.2051,49.2504,49.1295,49.1824,8100.0
2011-10-19 12:50:00,65.09,65.23,65.06,65.22,5500.0,49.1673,49.273,49.1446,49.2655,5500.0
2011-10-19 12:55:00,65.19,65.25,65.06,65.08,3600.0,49.2428,49.2881,49.1446,49.1597,3600.0
2011-10-19 13:00:00,65.09,65.23,65.05,65.21,6700.0,49.1673,49.273,49.1371,49.2579,6700.0
2011-10-19 13:05:00,65.2,65.28,65.13,65.23,17800.0,49.2504,49.3108,49.1975,49.273,17800.0
2011-10-19 13:10:00,65.21,65.27,65.17,65.23,10600.0,49.2579,49.3033,49.2277,49.273,10600.0
2011-10-19 13:15:00,65.22,65.27,65.13,65.17,6700.0,49.2655,49.3033,49.1975,49.2277,6700.0
2011-10-19 13:20:00,65.14,65.22,65.12,65.21,17600.0,49.2051,49.2655,49.1899,49.2579,17600.0
2011-10-19 13:25:00,65.18,65.33,65.13,65.13,6000.0,49.2353,49.3486,49.1975,49.1975,6000.0
2011-10-19 13:30:00,65.15,65.16,65.0,65.01,3700.0,49.2126,49.2202,49.0993,49.1069,3700.0
2011-10-19 13:35:00,65.01,65.01,64.77,64.77,9900.0,49.1069,49.1069,48.9256,48.9256,9900.0
2011-10-19 13:40:00,64.82,64.86,64.69,64.72,10100.0,48.9633,48.9935,48.8651,48.8878,10100.0
2011-10-19 13:45:00,64.7,64.78,64.69,64.78,8900.0,48.8727,48.9331,48.8651,48.9331,8900.0
2011-10-19 13:50:00,64.82,64.92,64.72,64.86,6600.0,48.9633,49.0389,48.8878,48.9935,6600.0
2011-10-19 13:55:00,64.88,64.89,64.71,64.83,5900.0,49.0087,49.0162,48.8802,48.9709,5900.0
2011-10-19 14:00:00,64.82,64.89,64.65,64.66,12100.0,48.9633,49.0162,48.8349,48.8425,12100.0
2011-10-19 14:05:00,64.65,64.67,64.21,64.21,25100.0,48.8349,48.85,48.5026,48.5026,25100.0
2011-10-19 14:10:00,64.27,64.36,64.06,64.06,10100.0,48.5479,48.6159,48.3892,48.3892,10100.0
2011-10-19 14:15:00,64.07,64.28,64.07,64.16,15200.0,48.3968,48.5554,48.3968,48.4648,15200.0
2011-10-19 14:20:00,64.14,64.27,64.0,64.01,9300.0,48.4497,48.5479,48.3439,48.3515,9300.0
2011-10-19 14:25:00,64.02,64.04,63.89,63.92,7200.0,48.359,48.3741,48.2608,48.2835,7200.0
2011-10-19 14:30:00,63.89,63.99,63.82,63.94,11300.0,48.2608,48.3364,48.208,48.2986,11300.0
2011-10-19 14:35:00,63.91,64.0,63.87,63.97,12100.0,48.2759,48.3439,48.2457,48.3213,12100.0
2011-10-19 14:40:00,63.96,63.98,63.67,63.8,12000.0,48.3137,48.3288,48.0947,48.1929,12000.0
2011-10-19 14:45:00,63.85,64.28,63.82,64.11,21400.0,48.2306,48.5554,48.208,48.427,21400.0
2011-10-19 14:50:00,64.08,64.09,63.93,63.98,12100.0,48.4044,48.4119,48.291,48.3288,12100.0
2011-10-19 14:55:00,63.93,63.96,63.71,63.78,10400.0,48.291,48.3137,48.1249,48.1777,10400.0
2011-10-19 15:00:00,63.76,63.79,63.37,63.39,24300.0,48.1626,48.1853,47.868,47.8831,24300.0
2011-10-19 15:05:00,63.37,63.63,63.37,63.55,18700.0,47.868,48.0644,47.868,48.004,18700.0
2011-10-19 15:10:00,63.53,63.57,63.32,63.4,50100.0,47.9889,48.0191,47.8303,47.8907,50100.0
2011-10-19 15:15:00,63.4,63.87,63.4,63.82,20900.0,47.8907,48.2457,47.8907,48.208,20900.0
2011-10-19 15:20:00,63.83,63.85,63.7,63.83,18200.0,48.2155,48.2306,48.1173,48.2155,18200.0
2011-10-19 15:25:00,63.85,63.87,63.57,63.59,14900.0,48.2306,48.2457,48.0191,48.0342,14900.0
2011-10-19 15:30:00,63.57,63.86,63.53,63.74,38100.0,48.0191,48.2382,47.9889,48.1475,38100.0
2011-10-19 15:35:00,63.72,63.82,63.59,63.62,19400.0,48.1324,48.208,48.0342,48.0569,19400.0
2011-10-19 15:40:00,63.63,63.81,63.37,63.65,24800.0,48.0644,48.2004,47.868,48.0795,24800.0
2011-10-19 15:45:00,63.63,63.88,63.41,63.82,38400.0,48.0644,48.2533,47.8983,48.208,38400.0
2011-10-19 15:50:00,63.81,63.81,63.51,63.66,41100.0,48.2004,48.2004,47.9738,48.0871,41100.0
2011-10-19 15:55:00,63.67,63.69,63.53,63.65,37800.0,48.0947,48.1098,47.9889,48.0795,37800.0
2011-10-20 09:30:00,63.75,64.13,63.35,63.35,11700.0,48.1551,48.4421,47.8529,47.8529,11700.0
2011-10-20 09:35:00,63.31,63.31,62.71,62.99,13300.0,47.8227,47.8227,47.3695,47.581,13300.0
2011-10-20 09:40:00,62.93,63.12,62.72,62.95,17300.0,47.5357,47.6792,47.377,47.5508,17300.0
2011-10-20 09:45:00,63.02,63.11,62.84,62.92,42600.0,47.6037,47.6716,47.4677,47.5281,42600.0
2011-10-20 09:50:00,63.02,63.1,62.62,62.66,23900.0,47.6037,47.6641,47.3015,47.3317,23900.0
2011-10-20 09:55:00,62.66,62.83,62.36,62.65,21400.0,47.3317,47.4601,47.1051,47.3242,21400.0
2011-10-20 10:00:00,62.72,63.25,62.58,63.03,42600.0,47.377,47.7774,47.2713,47.6112,42600.0
2011-10-20 10:05:00,63.0,63.3,62.95,63.3,8900.0,47.5886,47.8152,47.5508,47.8152,8900.0
2011-10-20 10:10:00,63.32,63.85,63.32,63.83,10000.0,47.8303,48.2306,47.8303,48.2155,10000.0
2011-10-20 10:15:00,63.83,63.9,63.68,63.77,5300.0,48.2155,48.2684,48.1022,48.1702,5300.0
2011-10-20 10:20:00,63.85,63.89,63.22,63.22,17000.0,48.2306,48.2608,47.7547,47.7547,17000.0
2011-10-20 10:25:00,63.22,63.51,63.13,63.41,11700.0,47.7547,47.9738,47.6868,47.8983,11700.0
2011-10-20 10:30:00,63.41,63.54,63.32,63.54,8200.0,47.8983,47.9965,47.8303,47.9965,8200.0
2011-10-20 10:35:00,63.54,63.71,63.43,63.66,8600.0,47.9965,48.1249,47.9134,48.0871,8600.0
2011-10-20 10:40:00,63.69,63.71,63.52,63.55,6100.0,48.1098,48.1249,47.9813,48.004,6100.0
2011-10-20 10:45:00,63.58,63.58,63.23,63.23,9400.0,48.0267,48.0267,47.7623,47.7623,9400.0
2011-10-20 10:50:00,63.29,63.41,63.04,63.06,6200.0,47.8076,47.8983,47.6188,47.6339,6200.0
2011-10-20 10:55:00,63.03,63.15,62.88,62.88,18900.0,47.6112,47.7019,47.4979,47.4979,18900.0
2011-10-20 11:00:00,62.87,62.9,62.72,62.82,23500.0,47.4904,47.513,47.377,47.4526,23500.0
2011-10-20 11:05:00,62.78,63.03,62.73,63.02,5600.0,47.4224,47.6112,47.3846,47.6037,5600.0
2011-10-20 11:10:00,63.08,63.13,62.94,63.02,4800.0,47.649,47.6868,47.5432,47.6037,4800.0
2011-10-20 11:15:00,62.93,62.93,62.7,62.78,7000.0,47.5357,47.5357,47.3619,47.4224,7000.0
2011-10-20 11:20:00,62.8,63.21,62.8,63.14,27700.0,47.4375,47.7472,47.4375,47.6943,27700.0
2011-10-20 11:25:00,63.14,63.55,63.14,63.38,14100.0,47.6943,48.004,47.6943,47.8756,14100.0
2011-10-20 11:30:00,63.34,63.45,63.2,63.43,15900.0,47.8454,47.9285,47.7396,47.9134,15900.0
2011-10-20 11:35:00,63.43,63.68,63.41,63.59,17200.0,47.9134,48.1022,47.8983,48.0342,17200.0
2011-10-20 11:40:00,63.58,63.63,63.51,63.52,9300.0,48.0267,48.0644,47.9738,47.9813,9300.0
2011-10-20 11:45:00,63.49,63.57,63.35,63.45,9700.0,47.9587,48.0191,47.8529,47.9285,9700.0
2011-10-20 11:50:00,63.47,63.48,63.16,63.19,4200.0,47.9436,47.9511,47.7094,47.7321,4200.0
2011-10-20 11:55:00,63.22,63.22,62.96,63.03,7700.0,47.7547,47.7547,47.5583,47.6112,7700.0
2011-10-20 12:00:00,62.99,63.0,62.87,62.9,7000.0,47.581,47.5886,47.4904,47.513,7000.0
2011-10-20 12:05:00,62.87,62.98,62.75,62.75,9300.0,47.4904,47.5734,47.3997,47.3997,9300.0
2011-10-20 12:10:00,62.75,63.0,62.67,63.0,18400.0,47.3997,47.5886,47.3393,47.5886,18400.0
2011-10-20 12:15:00,63.01,63.06,62.94,62.98,21300.0,47.5961,47.6339,47.5432,47.5734,21300.0
2011-10-20 12:20:00,62.98,63.07,62.95,62.98,8600.0,47.5734,47.6414,47.5508,47.5734,8600.0
2011-10-20 12:25:00,62.95,62.95,62.86,62.95,7500.0,47.5508,47.5508,47.4828,47.5508,7500.0
2011-10-20 12:30:00,62.95,63.21,62.87,63.21,8100.0,47.5508,47.7472,47.4904,47.7472,8100.0
2011-10-20 12:35:00,63.2,63.23,63.15,63.17,2400.0,47.7396,47.7623,47.7019,47.717,2400.0
2011-10-20 12:40:00,63.16,63.23,63.13,63.22,8800.0,47.7094,47.7623,47.6868,47.7547,8800.0
2011-10-20 12:45:00,63.22,63.23,63.16,63.19,2000.0,47.7547,47.7623,47.7094,47.7321,2000.0
2011-10-20 12:50:00,63.15,63.23,63.11,63.19,1300.0,47.7019,47.7623,47.6716,47.7321,1300.0
2011-10-20 12:55:00,63.24,63.64,63.18,63.51,7900.0,47.7698,48.072,47.7245,47.9738,7900.0
2011-10-20 13:00:00,63.51,63.58,63.42,63.42,6100.0,47.9738,48.0267,47.9058,47.9058,6100.0
2011-10-20 13:05:00,63.45,63.75,63.45,63.6,8000.0,47.9285,48.1551,47.9285,48.0418,8000.0
2011-10-20 13:10:00,63.59,63.91,63.59,63.7,3300.0,48.0342,48.2759,48.0342,48.1173,3300.0
2011-10-20 13:15:00,63.71,64.04,63.71,63.99,8200.0,48.1249,48.3741,48.1249,48.3364,8200.0
2011-10-20 13:20:00,63.96,64.18,63.96,64.14,17400.0,48.3137,48.4799,48.3137,48.4497,17400.0
2011-10-20 13:25:00,64.15,64.37,64.13,64.23,30500.0,48.4572,48.6234,48.4421,48.5177,30500.0
2011-10-20 13:30:00,64.19,64.36,64.09,64.09,12200.0,48.4874,48.6159,48.4119,48.4119,12200.0
2011-10-20 13:35:00,64.13,64.25,64.06,64.06,18500.0,48.4421,48.5328,48.3892,48.3892,18500.0
2011-10-20 13:40:00,64.07,64.08,63.69,63.75,21000.0,48.3968,48.4044,48.1098,48.1551,21000.0
2011-10-20 13:45:00,63.78,64.14,63.78,64.11,33300.0,48.1777,48.4497,48.1777,48.427,33300.0
2011-10-20 13:50:00,64.14,64.43,64.08,64.2,7900.0,48.4497,48.6687,48.4044,48.495,7900.0
2011-10-20 13:55:00,64.28,64.28,64.03,64.03,4000.0,48.5554,48.5554,48.3666,48.3666,4000.0
2011-10-20 14:00:00,63.97,64.2,63.86,63.88,7500.0,48.3213,48.495,48.2382,48.2533,7500.0
2011-10-20 14:05:00,63.92,63.95,63.78,63.78,5200.0,48.2835,48.3062,48.1777,48.1777,5200.0
2011-10-20 14:10:00,63.8,63.84,63.7,63.7,2200.0,48.1929,48.2231,48.1173,48.1173,2200.0
2011-10-20 14:15:00,63.8,63.92,63.72,63.81,2500.0,48.1929,48.2835,48.1324,48.2004,2500.0
2011-10-20 14:20:00,63.78,63.94,63.73,63.76,25200.0,48.1777,48.2986,48.14,48.1626,25200.0
2011-10-20 14:25:00,63.77,63.78,63.69,63.7,24400.0,48.1702,48.1777,48.1098,48.1173,24400.0
2011-10-20 14:30:00,63.71,63.79,63.64,63.69,14000.0,48.1249,48.1853,48.072,48.1098,14000.0
2011-10-20 14:35:00,63.7,63.91,63.69,63.91,37500.0,48.1173,48.2759,48.1098,48.2759,37500.0
2011-10-20 14:40:00,63.87,63.88,63.69,63.76,57400.0,48.2457,48.2533,48.1098,48.1626,57400.0
2011-10-20 14:45:00,63.77,63.82,63.64,63.73,16300.0,48.1702,48.208,48.072,48.14,16300.0
2011-10-20 14:50:00,63.75,63.81,63.67,63.79,37900.0,48.1551,48.2004,48.0947,48.1853,37900.0
2011-10-20 14:55:00,63.81,63.87,63.81,63.85,15900.0,48.2004,48.2457,48.2004,48.2306,15900.0
2011-10-20 15:00:00,63.85,63.92,63.8,63.83,10800.0,48.2306,48.2835,48.1929,48.2155,10800.0
2011-10-20 15:05:00,63.78,63.83,63.67,63.75,12100.0,48.1777,48.2155,48.0947,48.1551,12100.0
2011-10-20 15:10:00,63.79,63.79,63.64,63.75,11500.0,48.1853,48.1853,48.072,48.1551,11500.0
2011-10-20 15:15:00,63.73,63.73,63.55,63.67,7500.0,48.14,48.14,48.004,48.0947,7500.0
2011-10-20 15:20:00,63.69,63.73,63.49,63.63,24200.0,48.1098,48.14,47.9587,48.0644,24200.0
2011-10-20 15:25:00,63.59,63.63,63.39,63.5,7500.0,48.0342,48.0644,47.8831,47.9662,7500.0
2011-10-20 15:30:00,63.49,63.69,63.44,63.66,13600.0,47.9587,48.1098,47.9209,48.0871,13600.0
2011-10-20 15:35:00,63.63,63.68,63.44,63.52,9900.0,48.0644,48.1022,47.9209,47.9813,9900.0
2011-10-20 15:40:00,63.52,63.78,63.52,63.73,26500.0,47.9813,48.1777,47.9813,48.14,26500.0
2011-10-20 15:45:00,63.7,63.76,63.64,63.75,51400.0,48.1173,48.1626,48.072,48.1551,51400.0
2011-10-20 15:50:00,63.75,63.8,63.54,63.71,37700.0,48.1551,48.1929,47.9965,48.1249,37700.0
2011-10-20 15:55:00,63.71,63.75,63.61,63.7,59000.0,48.1249,48.1551,48.0493,48.1173,59000.0
2011-10-21 09:30:00,64.64,65.0,64.63,64.87,120600.0,48.8274,49.0993,48.8198,49.0011,120600.0
2011-10-21 09:35:00,64.87,64.94,64.33,64.34,9900.0,49.0011,49.054,48.5932,48.6008,9900.0
2011-10-21 09:40:00,64.44,64.57,64.34,64.47,9800.0,48.6763,48.7745,48.6008,48.699,9800.0
2011-10-21 09:45:00,64.41,64.76,64.36,64.75,12200.0,48.6536,48.918,48.6159,48.9105,12200.0
2011-10-21 09:50:00,64.72,64.75,64.58,64.69,9100.0,48.8878,48.9105,48.782,48.8651,9100.0
2011-10-21 09:55:00,64.7,64.75,64.43,64.47,10000.0,48.8727,48.9105,48.6687,48.699,10000.0
2011-10-21 10:00:00,64.53,64.53,64.25,64.27,16500.0,48.7443,48.7443,48.5328,48.5479,16500.0
2011-10-21 10:05:00,64.27,64.31,64.25,64.28,9800.0,48.5479,48.5781,48.5328,48.5554,9800.0
2011-10-21 10:10:00,64.26,64.32,64.24,64.32,20500.0,48.5403,48.5856,48.5252,48.5856,20500.0
2011-10-21 10:15:00,64.32,64.81,64.3,64.79,18900.0,48.5856,48.9558,48.5705,48.9407,18900.0
2011-10-21 10:20:00,64.79,65.03,64.78,64.96,9400.0,48.9407,49.122,48.9331,49.0691,9400.0
2011-10-21 10:25:00,64.99,65.16,64.98,65.13,33700.0,49.0917,49.2202,49.0842,49.1975,33700.0
2011-10-21 10:30:00,65.13,65.33,64.88,64.93,19600.0,49.1975,49.3486,49.0087,49.0464,19600.0
2011-10-21 10:35:00,64.93,65.14,64.93,65.03,3600.0,49.0464,49.2051,49.0464,49.122,3600.0
2011-10-21 10:40:00,64.97,65.02,64.9,64.9,18600.0,49.0766,49.1144,49.0238,49.0238,18600.0
2011-10-21 10:45:00,64.9,65.06,64.9,65.04,6900.0,49.0238,49.1446,49.0238,49.1295,6900.0
2011-10-21 10:50:00,65.04,65.05,64.87,64.96,11700.0,49.1295,49.1371,49.0011,49.0691,11700.0
2011-10-21 10:55:00,64.97,65.19,64.9,65.19,7000.0,49.0766,49.2428,49.0238,49.2428,7000.0
2011-10-21 11:00:00,65.15,65.26,65.06,65.1,5600.0,49.2126,49.2957,49.1446,49.1748,5600.0
2011-10-21 11:05:00,65.09,65.18,64.97,65.03,6300.0,49.1673,49.2353,49.0766,49.122,6300.0
2011-10-21 11:10:00,65.01,65.11,65.01,65.03,6500.0,49.1069,49.1824,49.1069,49.122,6500.0
2011-10-21 11:15:00,65.03,65.2,65.03,65.1,4800.0,49.122,49.2504,49.122,49.1748,4800.0
2011-10-21 11:20:00,65.07,65.11,65.0,65.07,3000.0,49.1522,49.1824,49.0993,49.1522,3000.0
2011-10-21 11:25:00,65.03,65.12,64.96,65.0,5400.0,49.122,49.1899,49.0691,49.0993,5400.0
2011-10-21 11:30:00,65.0,65.2,65.0,65.05,11300.0,49.0993,49.2504,49.0993,49.1371,11300.0
2011-10-21 11:35:00,65.03,65.15,65.03,65.06,5700.0,49.122,49.2126,49.122,49.1446,5700.0
2011-10-21 11:40:00,65.07,65.19,65.07,65.1,11400.0,49.1522,49.2428,49.1522,49.1748,11400.0
2011-10-21 11:45:00,65.09,65.19,65.05,65.13,29400.0,49.1673,49.2428,49.1371,49.1975,29400.0
2011-10-21 11:50:00,65.13,65.3,65.13,65.3,22800.0,49.1975,49.3259,49.1975,49.3259,22800.0
2011-10-21 11:55:00,65.29,65.41,65.28,65.35,23400.0,49.3184,49.409,49.3108,49.3637,23400.0
2011-10-21 12:00:00,65.35,65.46,65.33,65.34,14300.0,49.3637,49.4468,49.3486,49.3561,14300.0
2011-10-21 12:05:00,65.35,65.38,65.32,65.34,10200.0,49.3637,49.3863,49.341,49.3561,10200.0
2011-10-21 12:10:00,65.33,65.43,65.33,65.36,14100.0,49.3486,49.4241,49.3486,49.3712,14100.0
2011-10-21 12:15:00,65.38,65.48,65.22,65.22,32700.0,49.3863,49.4619,49.2655,49.2655,32700.0
2011-10-21 12:20:00,65.25,65.34,65.15,65.2,30900.0,49.2881,49.3561,49.2126,49.2504,30900.0
2011-10-21 12:25:00,65.2,65.54,65.2,65.53,35800.0,49.2504,49.5072,49.2504,49.4996,35800.0
2011-10-21 12:30:00,65.53,65.56,65.42,65.48,8800.0,49.4996,49.5223,49.4166,49.4619,8800.0
2011-10-21 12:35:00,65.47,65.48,65.35,65.4,7100.0,49.4543,49.4619,49.3637,49.4014,7100.0
2011-10-21 12:40:00,65.4,65.48,65.25,65.44,25800.0,49.4014,49.4619,49.2881,49.4317,25800.0
2011-10-21 12:45:00,65.43,65.49,65.4,65.45,6500.0,49.4241,49.4694,49.4014,49.4392,6500.0
2011-10-21 12:50:00,65.42,65.59,65.42,65.59,5800.0,49.4166,49.545,49.4166,49.545,5800.0
2011-10-21 12:55:00,65.59,65.59,65.44,65.45,13200.0,49.545,49.545,49.4317,49.4392,13200.0
2011-10-21 13:00:00,65.42,65.43,65.33,65.41,30200.0,49.4166,49.4241,49.3486,49.409,30200.0
2011-10-21 13:05:00,65.37,65.51,65.35,65.49,13600.0,49.3788,49.4845,49.3637,49.4694,13600.0
2011-10-21 13:10:00,65.47,65.59,65.27,65.59,33700.0,49.4543,49.545,49.3033,49.545,33700.0
2011-10-21 13:15:00,65.6,65.63,65.49,65.59,27200.0,49.5525,49.5752,49.4694,49.545,27200.0
2011-10-21 13:20:00,65.59,65.91,65.55,65.91,35800.0,49.545,49.7867,49.5148,49.7867,35800.0
2011-10-21 13:25:00,65.92,66.07,65.55,65.55,34300.0,49.7942,49.9075,49.5148,49.5148,34300.0
2011-10-21 13:30:00,65.51,65.67,65.36,65.63,15200.0,49.4845,49.6054,49.3712,49.5752,15200.0
2011-10-21 13:35:00,65.61,65.73,65.53,65.65,10200.0,49.5601,49.6507,49.4996,49.5903,10200.0
2011-10-21 13:40:00,65.62,65.71,65.52,65.63,17200.0,49.5676,49.6356,49.4921,49.5752,17200.0
2011-10-21 13:45:00,65.64,65.77,65.54,65.7,15400.0,49.5827,49.6809,49.5072,49.6281,15400.0
2011-10-21 13:50:00,65.65,65.77,65.54,65.76,8200.0,49.5903,49.6809,49.5072,49.6734,8200.0
2011-10-21 13:55:00,65.76,65.79,65.54,65.57,6500.0,49.6734,49.696,49.5072,49.5299,6500.0
2011-10-21 14:00:00,65.63,66.05,65.6,66.03,9500.0,49.5752,49.8924,49.5525,49.8773,9500.0
2011-10-21 14:05:00,66.05,66.15,65.91,66.03,15700.0,49.8924,49.968,49.7867,49.8773,15700.0
2011-10-21 14:10:00,66.04,66.04,65.87,65.9,18000.0,49.8849,49.8849,49.7565,49.7791,18000.0
2011-10-21 14:15:00,65.92,65.98,65.75,65.75,12600.0,49.7942,49.8396,49.6658,49.6658,12600.0
2011-10-21 14:20:00,65.73,65.89,65.73,65.88,12600.0,49.6507,49.7716,49.6507,49.764,12600.0
2011-10-21 14:25:00,65.88,65.91,65.73,65.76,8500.0,49.764,49.7867,49.6507,49.6734,8500.0
2011-10-21 14:30:00,65.76,65.8,65.62,65.63,16100.0,49.6734,49.7036,49.5676,49.5752,16100.0
2011-10-21 14:35:00,65.67,65.77,65.65,65.77,9300.0,49.6054,49.6809,49.5903,49.6809,9300.0
2011-10-21 14:40:00,65.74,66.0,65.72,65.89,11400.0,49.6583,49.8547,49.6432,49.7716,11400.0
2011-10-21 14:45:00,65.88,66.0,65.88,65.92,8700.0,49.764,49.8547,49.764,49.7942,8700.0
2011-10-21 14:50:00,65.9,66.11,65.89,66.04,9200.0,49.7791,49.9378,49.7716,49.8849,9200.0
2011-10-21 14:55:00,66.02,66.25,65.96,66.21,16500.0,49.8698,50.0435,49.8245,50.0133,16500.0
2011-10-21 15:00:00,66.25,66.33,66.14,66.29,16000.0,50.0435,50.1039,49.9604,50.0737,16000.0
2011-10-21 15:05:00,66.33,66.49,66.29,66.49,38800.0,50.1039,50.2248,50.0737,50.2248,38800.0
2011-10-21 15:10:00,66.47,66.47,66.3,66.31,17500.0,50.2097,50.2097,50.0813,50.0888,17500.0
2011-10-21 15:15:00,66.29,66.39,66.25,66.3,18100.0,50.0737,50.1493,50.0435,50.0813,18100.0
2011-10-21 15:20:00,66.3,66.6,66.29,66.53,23000.0,50.0813,50.3079,50.0737,50.255,23000.0
2011-10-21 15:25:00,66.53,66.65,66.43,66.43,22500.0,50.255,50.3457,50.1795,50.1795,22500.0
2011-10-21 15:30:00,66.46,66.55,66.36,66.36,27100.0,50.2021,50.2701,50.1266,50.1266,27100.0
2011-10-21 15:35:00,66.34,66.43,66.12,66.12,59200.0,50.1115,50.1795,49.9453,49.9453,59200.0
2011-10-21 15:40:00,66.12,66.2,65.93,66.01,44600.0,49.9453,50.0057,49.8018,49.8622,44600.0
2011-10-21 15:45:00,66.04,66.19,65.96,66.18,53600.0,49.8849,49.9982,49.8245,49.9906,53600.0
2011-10-21 15:50:00,66.18,66.46,66.14,66.46,36600.0,49.9906,50.2021,49.9604,50.2021,36600.0
2011-10-21 15:55:00,66.45,66.56,66.3,66.52,52000.0,50.1946,50.2777,50.0813,50.2475,52000.0
2011-10-24 09:30:00,66.62,66.75,66.26,66.57,33600.0,50.323,50.4212,50.0511,50.2852,33600.0
2011-10-24 09:35:00,66.56,66.88,66.33,66.88,12200.0,50.2777,50.5194,50.1039,50.5194,12200.0
2011-10-24 09:40:00,66.85,67.26,66.85,67.14,6700.0,50.4967,50.8064,50.4967,50.7158,6700.0
2011-10-24 09:45:00,67.1,67.58,67.02,67.58,6700.0,50.6856,51.0482,50.6252,51.0482,6700.0
2011-10-24 09:50:00,67.62,67.64,67.31,67.38,8000.0,51.0784,51.0935,50.8442,50.8971,8000.0
2011-10-24 09:55:00,67.43,67.76,67.36,67.71,8300.0,50.9349,51.1841,50.882,51.1464,8300.0
2011-10-24 10:00:00,67.67,67.7,67.56,67.66,8400.0,51.1161,51.1388,51.0331,51.1086,8400.0
2011-10-24 10:05:00,67.65,67.99,67.64,67.94,10400.0,51.101,51.3579,51.0935,51.3201,10400.0
2011-10-24 10:10:00,67.94,68.0,67.84,67.91,8400.0,51.3201,51.3654,51.2446,51.2974,8400.0
2011-10-24 10:15:00,67.85,68.02,67.75,67.99,7700.0,51.2521,51.3805,51.1766,51.3579,7700.0
2011-10-24 10:20:00,68.02,68.04,67.65,67.78,14000.0,51.3805,51.3956,51.101,51.1992,14000.0
2011-10-24 10:25:00,67.78,68.2,67.72,68.09,13500.0,51.1992,51.5165,51.1539,51.4334,13500.0
2011-10-24 10:30:00,68.12,68.2,68.0,68.18,13100.0,51.4561,51.5165,51.3654,51.5014,13100.0
2011-10-24 10:35:00,68.14,68.18,67.99,68.04,8200.0,51.4712,51.5014,51.3579,51.3956,8200.0
2011-10-24 10:40:00,68.0,68.14,67.93,67.93,11400.0,51.3654,51.4712,51.3125,51.3125,11400.0
2011-10-24 10:45:00,67.95,67.95,67.74,67.74,16200.0,51.3277,51.3277,51.169,51.169,16200.0
2011-10-24 10:50:00,67.8,67.8,67.65,67.73,12700.0,51.2143,51.2143,51.101,51.1615,12700.0
2011-10-24 10:55:00,67.73,67.92,67.73,67.88,15000.0,51.1615,51.305,51.1615,51.2748,15000.0
2011-10-24 11:00:00,67.88,67.99,67.86,67.98,20600.0,51.2748,51.3579,51.2597,51.3503,20600.0
2011-10-24 11:05:00,67.99,67.99,67.91,67.99,23500.0,51.3579,51.3579,51.2974,51.3579,23500.0
2011-10-24 11:10:00,67.99,68.2,67.92,68.15,35500.0,51.3579,51.5165,51.305,51.4787,35500.0
2011-10-24 11:15:00,68.14,68.26,68.14,68.16,22600.0,51.4712,51.5618,51.4712,51.4863,22600.0
2011-10-24 11:20:00,68.19,68.32,68.17,68.31,31600.0,51.5089,51.6071,51.4938,51.5996,31600.0
2011-10-24 11:25:00,68.3,68.57,68.3,68.46,37200.0,51.592,51.796,51.592,51.7129,37200.0
2011-10-24 11:30:00,68.51,68.68,68.41,68.65,58700.0,51.7507,51.8791,51.6751,51.8564,58700.0
2011-10-24 11:35:00,68.66,68.81,68.59,68.81,32200.0,51.864,51.9773,51.8111,51.9773,32200.0
2011-10-24 11:40:00,68.82,69.04,68.76,68.99,35300.0,51.9848,52.151,51.9395,52.1132,35300.0
2011-10-24 11:45:00,68.98,69.07,68.85,69.02,10700.0,52.1057,52.1737,52.0075,52.1359,10700.0
2011-10-24 11:50:00,69.04,69.04,68.85,68.86,15000.0,52.151,52.151,52.0075,52.015,15000.0
2011-10-24 11:55:00,68.87,69.01,68.83,69.01,19900.0,52.0226,52.1283,51.9924,52.1283,19900.0
2011-10-24 12:00:00,69.01,69.01,68.85,68.87,20100.0,52.1283,52.1283,52.0075,52.0226,20100.0
2011-10-24 12:05:00,68.86,68.94,68.8,68.83,31000.0,52.015,52.0755,51.9697,51.9924,31000.0
2011-10-24 12:10:00,68.84,68.87,68.7,68.77,16600.0,51.9999,52.0226,51.8942,51.9471,16600.0
2011-10-24 12:15:00,68.77,68.8,68.63,68.63,12300.0,51.9471,51.9697,51.8413,51.8413,12300.0
2011-10-24 12:20:00,68.63,68.65,68.59,68.61,5700.0,51.8413,51.8564,51.8111,51.8262,5700.0
2011-10-24 12:25:00,68.6,68.69,68.59,68.59,8200.0,51.8186,51.8866,51.8111,51.8111,8200.0
2011-10-24 12:30:00,68.59,68.65,68.42,68.45,11700.0,51.8111,51.8564,51.6827,51.7053,11700.0
2011-10-24 12:35:00,68.44,68.51,68.36,68.49,9400.0,51.6978,51.7507,51.6374,51.7356,9400.0
2011-10-24 12:40:00,68.49,68.52,68.41,68.45,7200.0,51.7356,51.7582,51.6751,51.7053,7200.0
2011-10-24 12:45:00,68.41,68.5,68.4,68.44,12800.0,51.6751,51.7431,51.6676,51.6978,12800.0
2011-10-24 12:50:00,68.41,68.56,68.33,68.54,18400.0,51.6751,51.7884,51.6147,51.7733,18400.0
2011-10-24 12:55:00,68.54,68.73,68.5,68.66,20800.0,51.7733,51.9168,51.7431,51.864,20800.0
2011-10-24 13:00:00,68.66,68.67,68.39,68.54,18400.0,51.864,51.8715,51.66,51.7733,18400.0
2011-10-24 13:05:00,68.54,68.7,68.54,68.57,31100.0,51.7733,51.8942,51.7733,51.796,31100.0
2011-10-24 13:10:00,68.6,68.8,68.57,68.7,5800.0,51.8186,51.9697,51.796,51.8942,5800.0
2011-10-24 13:15:00,68.69,68.77,68.66,68.77,5300.0,51.8866,51.9471,51.864,51.9471,5300.0
2011-10-24 13:20:00,68.73,68.73,68.63,68.66,7100.0,51.9168,51.9168,51.8413,51.864,7100.0
2011-10-24 13:25:00,68.66,68.68,68.55,68.58,8100.0,51.864,51.8791,51.7809,51.8035,8100.0
2011-10-24 13:30:00,68.6,68.63,68.51,68.63,5300.0,51.8186,51.8413,51.7507,51.8413,5300.0
2011-10-24 13:35:00,68.59,68.63,68.48,68.56,6700.0,51.8111,51.8413,51.728,51.7884,6700.0
2011-10-24 13:40:00,68.54,68.63,68.52,68.61,6000.0,51.7733,51.8413,51.7582,51.8262,6000.0
2011-10-24 13:45:00,68.64,68.82,68.64,68.79,9200.0,51.8489,51.9848,51.8489,51.9622,9200.0
2011-10-24 13:50:00,68.78,68.78,68.65,68.75,6900.0,51.9546,51.9546,51.8564,51.932,6900.0
2011-10-24 13:55:00,68.76,68.76,68.65,68.67,18300.0,51.9395,51.9395,51.8564,51.8715,18300.0
2011-10-24 14:00:00,68.69,68.72,68.65,68.67,4700.0,51.8866,51.9093,51.8564,51.8715,4700.0
2011-10-24 14:05:00,68.62,68.62,68.49,68.55,13100.0,51.8338,51.8338,51.7356,51.7809,13100.0
2011-10-24 14:10:00,68.57,68.57,68.36,68.4,8100.0,51.796,51.796,51.6374,51.6676,8100.0
2011-10-24 14:15:00,68.42,68.43,68.23,68.26,6200.0,51.6827,51.6902,51.5392,51.5618,6200.0
2011-10-24 14:20:00,68.25,68.35,68.25,68.35,5300.0,51.5543,51.6298,51.5543,51.6298,5300.0
2011-10-24 14:25:00,68.36,68.44,68.28,68.3,9300.0,51.6374,51.6978,51.5769,51.592,9300.0
2011-10-24 14:30:00,68.33,68.33,68.22,68.31,10400.0,51.6147,51.6147,51.5316,51.5996,10400.0
2011-10-24 14:35:00,68.31,68.37,68.23,68.36,9900.0,51.5996,51.6449,51.5392,51.6374,9900.0
2011-10-24 14:40:00,68.37,68.39,68.24,68.3,7300.0,51.6449,51.66,51.5467,51.592,7300.0
2011-10-24 14:45:00,68.33,68.37,68.3,68.3,5300.0,51.6147,51.6449,51.592,51.592,5300.0
2011-10-24 14:50:00,68.28,68.36,68.25,68.29,8300.0,51.5769,51.6374,51.5543,51.5845,8300.0
2011-10-24 14:55:00,68.28,68.38,68.25,68.38,13200.0,51.5769,51.6525,51.5543,51.6525,13200.0
2011-10-24 15:00:00,68.38,68.53,68.37,68.46,15700.0,51.6525,51.7658,51.6449,51.7129,15700.0
2011-10-24 15:05:00,68.45,68.48,68.4,68.42,9500.0,51.7053,51.728,51.6676,51.6827,9500.0
2011-10-24 15:10:00,68.45,68.45,68.26,68.28,15200.0,51.7053,51.7053,51.5618,51.5769,15200.0
2011-10-24 15:15:00,68.29,68.33,68.12,68.28,12300.0,51.5845,51.6147,51.4561,51.5769,12300.0
2011-10-24 15:20:00,68.29,68.41,68.22,68.29,37300.0,51.5845,51.6751,51.5316,51.5845,37300.0
2011-10-24 15:25:00,68.3,68.33,68.03,68.06,14800.0,51.592,51.6147,51.3881,51.4107,14800.0
2011-10-24 15:30:00,68.06,68.2,67.98,68.1,23500.0,51.4107,51.5165,51.3503,51.441,23500.0
2011-10-24 15:35:00,68.11,68.27,68.06,68.13,14600.0,51.4485,51.5694,51.4107,51.4636,14600.0
2011-10-24 15:40:00,68.1,68.36,68.09,68.31,25400.0,51.441,51.6374,51.4334,51.5996,25400.0
2011-10-24 15:45:00,68.3,68.3,68.06,68.1,30400.0,51.592,51.592,51.4107,51.441,30400.0
2011-10-24 15:50:00,68.08,68.35,68.05,68.32,52500.0,51.4259,51.6298,51.4032,51.6071,52500.0
2011-10-24 15:55:00,68.31,68.47,68.25,68.43,85500.0,51.5996,51.7204,51.5543,51.6902,85500.0
2011-10-25 09:30:00,67.84,67.84,66.69,66.85,41100.0,51.2446,51.2446,50.3759,50.4967,41100.0
2011-10-25 09:35:00,66.5,66.54,65.14,65.46,40700.0,50.2324,50.2626,49.2051,49.4468,40700.0
2011-10-25 09:40:00,65.41,66.06,65.4,66.02,17500.0,49.409,49.9,49.4014,49.8698,17500.0
2011-10-25 09:45:00,65.92,66.43,65.86,65.98,13000.0,49.7942,50.1795,49.7489,49.8396,13000.0
2011-10-25 09:50:00,66.07,66.37,65.88,66.37,16900.0,49.9075,50.1342,49.764,50.1342,16900.0
2011-10-25 09:55:00,66.33,66.33,65.93,66.1,15300.0,50.1039,50.1039,49.8018,49.9302,15300.0
2011-10-25 10:00:00,66.1,66.25,65.72,66.01,15100.0,49.9302,50.0435,49.6432,49.8622,15100.0
2011-10-25 10:05:00,66.03,66.23,65.87,66.23,11500.0,49.8773,50.0284,49.7565,50.0284,11500.0
2011-10-25 10:10:00,66.25,66.27,66.09,66.16,8400.0,50.0435,50.0586,49.9227,49.9755,8400.0
2011-10-25 10:15:00,66.13,66.44,66.1,66.44,14000.0,49.9529,50.187,49.9302,50.187,14000.0
2011-10-25 10:20:00,66.46,66.69,66.41,66.6,9400.0,50.2021,50.3759,50.1644,50.3079,9400.0
2011-10-25 10:25:00,66.6,66.69,66.58,66.65,19700.0,50.3079,50.3759,50.2928,50.3457,19700.0
2011-10-25 10:30:00,66.65,66.9,66.56,66.79,10900.0,50.3457,50.5345,50.2777,50.4514,10900.0
2011-10-25 10:35:00,66.79,67.05,66.73,67.05,20500.0,50.4514,50.6478,50.4061,50.6478,20500.0
2011-10-25 10:40:00,67.05,67.12,66.92,67.03,5600.0,50.6478,50.7007,50.5496,50.6327,5600.0
2011-10-25 10:45:00,67.03,67.05,66.84,66.95,12000.0,50.6327,50.6478,50.4892,50.5723,12000.0
2011-10-25 10:50:00,66.92,67.0,66.61,66.7,7100.0,50.5496,50.61,50.3155,50.3834,7100.0
2011-10-25 10:55:00,66.61,66.85,66.5,66.66,23800.0,50.3155,50.4967,50.2324,50.3532,23800.0
2011-10-25 11:00:00,66.66,66.92,66.66,66.8,7700.0,50.3532,50.5496,50.3532,50.459,7700.0
2011-10-25 11:05:00,66.71,66.73,66.56,66.69,7200.0,50.391,50.4061,50.2777,50.3759,7200.0
2011-10-25 11:10:00,66.69,66.73,66.52,66.65,5300.0,50.3759,50.4061,50.2475,50.3457,5300.0
2011-10-25 11:15:00,66.64,66.69,66.27,66.27,14300.0,50.3381,50.3759,50.0586,50.0586,14300.0
2011-10-25 11:20:00,66.28,66.45,66.26,66.41,9000.0,50.0662,50.1946,50.0511,50.1644,9000.0
2011-10-25 11:25:00,66.37,66.44,66.28,66.34,14300.0,50.1342,50.187,50.0662,50.1115,14300.0
2011-10-25 11:30:00,66.34,66.53,66.26,66.46,9600.0,50.1115,50.255,50.0511,50.2021,9600.0
2011-10-25 11:35:00,66.42,66.54,66.33,66.33,16400.0,50.1719,50.2626,50.1039,50.1039,16400.0
2011-10-25 11:40:00,66.35,66.4,66.12,66.22,17400.0,50.1191,50.1568,49.9453,50.0209,17400.0
2011-10-25 11:45:00,66.2,66.28,66.13,66.25,9000.0,50.0057,50.0662,49.9529,50.0435,9000.0
2011-10-25 11:50:00,66.22,66.39,66.19,66.25,20000.0,50.0209,50.1493,49.9982,50.0435,20000.0
2011-10-25 11:55:00,66.23,66.39,66.23,66.37,12200.0,50.0284,50.1493,50.0284,50.1342,12200.0
2011-10-25 12:00:00,66.4,66.42,66.11,66.18,12400.0,50.1568,50.1719,49.9378,49.9906,12400.0
2011-10-25 12:05:00,66.16,66.58,66.11,66.58,30200.0,49.9755,50.2928,49.9378,50.2928,30200.0
2011-10-25 12:10:00,66.57,66.61,66.43,66.53,19600.0,50.2852,50.3155,50.1795,50.255,19600.0
2011-10-25 12:15:00,66.53,66.63,66.51,66.59,15600.0,50.255,50.3306,50.2399,50.3003,15600.0
2011-10-25 12:20:00,66.64,66.64,66.37,66.38,13700.0,50.3381,50.3381,50.1342,50.1417,13700.0
2011-10-25 12:25:00,66.39,66.43,66.26,66.41,10500.0,50.1493,50.1795,50.0511,50.1644,10500.0
2011-10-25 12:30:00,66.4,66.51,66.38,66.38,14800.0,50.1568,50.2399,50.1417,50.1417,14800.0
2011-10-25 12:35:00,66.38,66.38,66.22,66.23,10100.0,50.1417,50.1417,50.0209,50.0284,10100.0
2011-10-25 12:40:00,66.21,66.24,66.17,66.21,8400.0,50.0133,50.036,49.9831,50.0133,8400.0
2011-10-25 12:45:00,66.19,66.31,66.14,66.17,19700.0,49.9982,50.0888,49.9604,49.9831,19700.0
2011-10-25 12:50:00,66.15,66.21,66.08,66.09,6500.0,49.968,50.0133,49.9151,49.9227,6500.0
2011-10-25 12:55:00,66.08,66.12,66.05,66.08,7200.0,49.9151,49.9453,49.8924,49.9151,7200.0
2011-10-25 13:00:00,66.08,66.26,66.06,66.26,7200.0,49.9151,50.0511,49.9,50.0511,7200.0
2011-10-25 13:05:00,66.25,66.43,66.22,66.4,11300.0,50.0435,50.1795,50.0209,50.1568,11300.0
2011-10-25 13:10:00,66.4,66.43,66.2,66.21,7400.0,50.1568,50.1795,50.0057,50.0133,7400.0
2011-10-25 13:15:00,66.2,66.28,66.14,66.23,7400.0,50.0057,50.0662,49.9604,50.0284,7400.0
2011-10-25 13:20:00,66.25,66.32,66.17,66.21,9200.0,50.0435,50.0964,49.9831,50.0133,9200.0
2011-10-25 13:25:00,66.22,66.31,66.15,66.21,5600.0,50.0209,50.0888,49.968,50.0133,5600.0
2011-10-25 13:30:00,66.19,66.19,66.01,66.06,10700.0,49.9982,49.9982,49.8622,49.9,10700.0
2011-10-25 13:35:00,66.09,66.14,65.95,65.95,9400.0,49.9227,49.9604,49.8169,49.8169,9400.0
2011-10-25 13:40:00,65.95,65.97,65.85,65.91,9000.0,49.8169,49.832,49.7414,49.7867,9000.0
2011-10-25 13:45:00,65.92,65.95,65.77,65.77,8600.0,49.7942,49.8169,49.6809,49.6809,8600.0
2011-10-25 13:50:00,65.78,66.06,65.78,65.84,10300.0,49.6885,49.9,49.6885,49.7338,10300.0
2011-10-25 13:55:00,65.86,65.89,65.76,65.83,10000.0,49.7489,49.7716,49.6734,49.7263,10000.0
2011-10-25 14:00:00,65.82,65.84,65.39,65.43,25300.0,49.7187,49.7338,49.3939,49.4241,25300.0
2011-10-25 14:05:00,65.42,65.62,65.41,65.62,13300.0,49.4166,49.5676,49.409,49.5676,13300.0
2011-10-25 14:10:00,65.61,65.61,65.32,65.32,19200.0,49.5601,49.5601,49.341,49.341,19200.0
2011-10-25 14:15:00,65.32,65.33,65.24,65.32,13700.0,49.341,49.3486,49.2806,49.341,13700.0
2011-10-25 14:20:00,65.3,65.39,65.22,65.39,10500.0,49.3259,49.3939,49.2655,49.3939,10500.0
2011-10-25 14:25:00,65.44,65.44,65.28,65.28,9700.0,49.4317,49.4317,49.3108,49.3108,9700.0
2011-10-25 14:30:00,65.27,65.34,65.21,65.23,22200.0,49.3033,49.3561,49.2579,49.273,22200.0
2011-10-25 14:35:00,65.24,65.27,65.17,65.17,12300.0,49.2806,49.3033,49.2277,49.2277,12300.0
2011-10-25 14:40:00,65.19,65.47,65.15,65.47,12800.0,49.2428,49.4543,49.2126,49.4543,12800.0
2011-10-25 14:45:00,65.5,65.52,65.37,65.41,11900.0,49.477,49.4921,49.3788,49.409,11900.0
2011-10-25 14:50:00,65.41,65.44,65.17,65.17,28400.0,49.409,49.4317,49.2277,49.2277,28400.0
2011-10-25 14:55:00,65.18,65.29,65.17,65.28,24800.0,49.2353,49.3184,49.2277,49.3108,24800.0
2011-10-25 15:00:00,65.29,65.31,65.23,65.26,78400.0,49.3184,49.3335,49.273,49.2957,78400.0
2011-10-25 15:05:00,65.24,65.28,65.16,65.18,23000.0,49.2806,49.3108,49.2202,49.2353,23000.0
2011-10-25 15:10:00,65.16,65.16,64.98,64.99,14800.0,49.2202,49.2202,49.0842,49.0917,14800.0
2011-10-25 15:15:00,64.99,65.07,64.91,64.92,15000.0,49.0917,49.1522,49.0313,49.0389,15000.0
2011-10-25 15:20:00,64.91,64.96,64.82,64.82,20100.0,49.0313,49.0691,48.9633,48.9633,20100.0
2011-10-25 15:25:00,64.85,64.98,64.8,64.92,30400.0,48.986,49.0842,48.9482,49.0389,30400.0
2011-10-25 15:30:00,64.93,65.09,64.92,65.03,28400.0,49.0464,49.1673,49.0389,49.122,28400.0
2011-10-25 15:35:00,65.04,65.06,64.82,64.92,51600.0,49.1295,49.1446,48.9633,49.0389,51600.0
2011-10-25 15:40:00,64.95,65.08,64.9,64.99,31200.0,49.0615,49.1597,49.0238,49.0917,31200.0
2011-10-25 15:45:00,64.98,64.99,64.74,64.86,34900.0,49.0842,49.0917,48.9029,48.9935,34900.0
2011-10-25 15:50:00,64.84,64.85,64.65,64.7,51800.0,48.9784,48.986,48.8349,48.8727,51800.0
2011-10-25 15:55:00,64.68,64.73,64.51,64.6,89200.0,48.8576,48.8953,48.7292,48.7971,89200.0
2011-10-26 09:30:00,65.75,66.22,65.75,66.22,12500.0,49.6658,50.0209,49.6658,50.0209,12500.0
2011-10-26 09:35:00,66.23,66.28,65.93,65.96,22300.0,50.0284,50.0662,49.8018,49.8245,22300.0
2011-10-26 09:40:00,66.01,66.52,65.97,66.18,27000.0,49.8622,50.2475,49.832,49.9906,27000.0
2011-10-26 09:45:00,66.17,66.46,66.16,66.26,22500.0,49.9831,50.2021,49.9755,50.0511,22500.0
2011-10-26 09:50:00,66.26,66.53,66.26,66.47,23500.0,50.0511,50.255,50.0511,50.2097,23500.0
2011-10-26 09:55:00,66.47,66.53,66.04,66.29,36200.0,50.2097,50.255,49.8849,50.0737,36200.0
2011-10-26 10:00:00,66.28,66.42,66.12,66.37,14700.0,50.0662,50.1719,49.9453,50.1342,14700.0
2011-10-26 10:05:00,66.35,66.37,65.91,65.93,31500.0,50.1191,50.1342,49.7867,49.8018,31500.0
2011-10-26 10:10:00,65.92,65.95,65.57,65.6,9600.0,49.7942,49.8169,49.5299,49.5525,9600.0
2011-10-26 10:15:00,65.5,65.61,65.4,65.58,15700.0,49.477,49.5601,49.4014,49.5374,15700.0
2011-10-26 10:20:00,65.54,65.62,65.4,65.47,4400.0,49.5072,49.5676,49.4014,49.4543,4400.0
2011-10-26 10:25:00,65.48,65.58,65.41,65.55,7900.0,49.4619,49.5374,49.409,49.5148,7900.0
2011-10-26 10:30:00,65.55,65.57,65.39,65.48,6000.0,49.5148,49.5299,49.3939,49.4619,6000.0
2011-10-26 10:35:00,65.46,65.79,65.44,65.74,8800.0,49.4468,49.696,49.4317,49.6583,8800.0
2011-10-26 10:40:00,65.68,65.68,65.36,65.36,4000.0,49.613,49.613,49.3712,49.3712,4000.0
2011-10-26 10:45:00,65.36,65.36,64.85,64.85,7500.0,49.3712,49.3712,48.986,48.986,7500.0
2011-10-26 10:50:00,64.87,65.07,64.81,64.91,6300.0,49.0011,49.1522,48.9558,49.0313,6300.0
2011-10-26 10:55:00,64.87,64.96,64.68,64.96,8400.0,49.0011,49.0691,48.8576,49.0691,8400.0
2011-10-26 11:00:00,64.92,65.13,64.88,65.12,11700.0,49.0389,49.1975,49.0087,49.1899,11700.0
2011-10-26 11:05:00,65.12,65.22,65.11,65.13,3600.0,49.1899,49.2655,49.1824,49.1975,3600.0
2011-10-26 11:10:00,65.11,65.31,65.1,65.27,9400.0,49.1824,49.3335,49.1748,49.3033,9400.0
2011-10-26 11:15:00,65.25,65.44,65.23,65.38,1800.0,49.2881,49.4317,49.273,49.3863,1800.0
2011-10-26 11:20:00,65.33,65.35,65.17,65.17,5200.0,49.3486,49.3637,49.2277,49.2277,5200.0
2011-10-26 11:25:00,65.16,65.37,65.09,65.34,14000.0,49.2202,49.3788,49.1673,49.3561,14000.0
2011-10-26 11:30:00,65.33,65.44,65.31,65.44,11300.0,49.3486,49.4317,49.3335,49.4317,11300.0
2011-10-26 11:35:00,65.4,65.45,65.24,65.24,6500.0,49.4014,49.4392,49.2806,49.2806,6500.0
2011-10-26 11:40:00,65.27,65.57,65.27,65.45,13300.0,49.3033,49.5299,49.3033,49.4392,13300.0
2011-10-26 11:45:00,65.44,65.48,65.28,65.48,24700.0,49.4317,49.4619,49.3108,49.4619,24700.0
2011-10-26 11:50:00,65.49,65.57,65.34,65.37,36600.0,49.4694,49.5299,49.3561,49.3788,36600.0
2011-10-26 11:55:00,65.39,65.4,65.13,65.13,8200.0,49.3939,49.4014,49.1975,49.1975,8200.0
2011-10-26 12:00:00,65.12,65.38,65.11,65.37,7300.0,49.1899,49.3863,49.1824,49.3788,7300.0
2011-10-26 12:05:00,65.36,65.42,65.16,65.18,17500.0,49.3712,49.4166,49.2202,49.2353,17500.0
2011-10-26 12:10:00,65.2,65.21,65.02,65.11,9300.0,49.2504,49.2579,49.1144,49.1824,9300.0
2011-10-26 12:15:00,65.11,65.21,65.1,65.14,5500.0,49.1824,49.2579,49.1748,49.2051,5500.0
2011-10-26 12:20:00,65.17,65.28,64.99,65.03,6400.0,49.2277,49.3108,49.0917,49.122,6400.0
2011-10-26 12:25:00,65.07,65.14,65.03,65.14,80000.0,49.1522,49.2051,49.122,49.2051,80000.0
2011-10-26 12:30:00,65.15,65.18,65.01,65.01,5400.0,49.2126,49.2353,49.1069,49.1069,5400.0
2011-10-26 12:35:00,65.05,65.14,65.05,65.08,5900.0,49.1371,49.2051,49.1371,49.1597,5900.0
2011-10-26 12:40:00,65.07,65.1,64.94,65.02,5700.0,49.1522,49.1748,49.054,49.1144,5700.0
2011-10-26 12:45:00,65.03,65.1,65.01,65.04,4500.0,49.122,49.1748,49.1069,49.1295,4500.0
2011-10-26 12:50:00,65.04,65.06,64.89,64.89,4100.0,49.1295,49.1446,49.0162,49.0162,4100.0
2011-10-26 12:55:00,64.91,64.95,64.72,64.72,4400.0,49.0313,49.0615,48.8878,48.8878,4400.0
2011-10-26 13:00:00,64.73,64.76,64.64,64.65,5500.0,48.8953,48.918,48.8274,48.8349,5500.0
2011-10-26 13:05:00,64.61,64.71,64.53,64.54,5700.0,48.8047,48.8802,48.7443,48.7518,5700.0
2011-10-26 13:10:00,64.53,64.53,64.41,64.46,7100.0,48.7443,48.7443,48.6536,48.6914,7100.0
2011-10-26 13:15:00,64.46,64.51,64.35,64.46,11600.0,48.6914,48.7292,48.6083,48.6914,11600.0
2011-10-26 13:20:00,64.49,64.65,64.48,64.53,10000.0,48.7141,48.8349,48.7065,48.7443,10000.0
2011-10-26 13:25:00,64.55,64.64,64.5,64.63,6000.0,48.7594,48.8274,48.7216,48.8198,6000.0
2011-10-26 13:30:00,64.67,65.12,64.67,65.07,10600.0,48.85,49.1899,48.85,49.1522,10600.0
2011-10-26 13:35:00,65.06,65.36,65.06,65.2,19600.0,49.1446,49.3712,49.1446,49.2504,19600.0
2011-10-26 13:40:00,65.19,65.24,65.01,65.02,15500.0,49.2428,49.2806,49.1069,49.1144,15500.0
2011-10-26 13:45:00,65.04,65.27,64.97,65.15,18500.0,49.1295,49.3033,49.0766,49.2126,18500.0
2011-10-26 13:50:00,65.15,65.22,64.95,65.03,22500.0,49.2126,49.2655,49.0615,49.122,22500.0
2011-10-26 13:55:00,64.99,65.22,64.93,65.1,17200.0,49.0917,49.2655,49.0464,49.1748,17200.0
2011-10-26 14:00:00,65.15,65.27,65.12,65.2,14600.0,49.2126,49.3033,49.1899,49.2504,14600.0
2011-10-26 14:05:00,65.16,65.4,65.04,65.32,20900.0,49.2202,49.4014,49.1295,49.341,20900.0
2011-10-26 14:10:00,65.35,65.39,65.13,65.17,22000.0,49.3637,49.3939,49.1975,49.2277,22000.0
2011-10-26 14:15:00,65.15,65.18,64.93,64.93,9400.0,49.2126,49.2353,49.0464,49.0464,9400.0
2011-10-26 14:20:00,64.94,65.05,64.92,65.01,12500.0,49.054,49.1371,49.0389,49.1069,12500.0
2011-10-26 14:25:00,65.02,65.1,64.99,65.01,13300.0,49.1144,49.1748,49.0917,49.1069,13300.0
2011-10-26 14:30:00,65.04,65.31,64.93,65.28,16200.0,49.1295,49.3335,49.0464,49.3108,16200.0
2011-10-26 14:35:00,65.31,65.55,65.24,65.53,22100.0,49.3335,49.5148,49.2806,49.4996,22100.0
2011-10-26 14:40:00,65.51,65.53,65.32,65.34,25300.0,49.4845,49.4996,49.341,49.3561,25300.0
2011-10-26 14:45:00,65.32,65.5,65.28,65.37,14200.0,49.341,49.477,49.3108,49.3788,14200.0
2011-10-26 14:50:00,65.41,65.42,65.26,65.42,17100.0,49.409,49.4166,49.2957,49.4166,17100.0
2011-10-26 14:55:00,65.42,65.49,65.29,65.41,14500.0,49.4166,49.4694,49.3184,49.409,14500.0
2011-10-26 15:00:00,65.42,65.55,65.38,65.47,13500.0,49.4166,49.5148,49.3863,49.4543,13500.0
2011-10-26 15:05:00,65.46,65.47,65.27,65.4,13200.0,49.4468,49.4543,49.3033,49.4014,13200.0
2011-10-26 15:10:00,65.39,65.59,65.38,65.5,22900.0,49.3939,49.545,49.3863,49.477,22900.0
2011-10-26 15:15:00,65.5,65.54,65.28,65.3,25800.0,49.477,49.5072,49.3108,49.3259,25800.0
2011-10-26 15:20:00,65.29,65.5,65.29,65.34,18600.0,49.3184,49.477,49.3184,49.3561,18600.0
2011-10-26 15:25:00,65.36,65.66,65.34,65.66,11800.0,49.3712,49.5978,49.3561,49.5978,11800.0
2011-10-26 15:30:00,65.66,65.92,65.51,65.75,30200.0,49.5978,49.7942,49.4845,49.6658,30200.0
2011-10-26 15:35:00,65.77,65.8,65.56,65.65,36400.0,49.6809,49.7036,49.5223,49.5903,36400.0
2011-10-26 15:40:00,65.67,65.87,65.66,65.8,25500.0,49.6054,49.7565,49.5978,49.7036,25500.0
2011-10-26 15:45:00,65.78,65.79,65.35,65.35,42000.0,49.6885,49.696,49.3637,49.3637,42000.0
2011-10-26 15:50:00,65.36,65.52,65.34,65.37,86500.0,49.3712,49.4921,49.3561,49.3788,86500.0
2011-10-26 15:55:00,65.35,65.42,65.22,65.4,79700.0,49.3637,49.4166,49.2655,49.4014,79700.0
2011-10-27 09:30:00,68.22,68.8,68.15,68.8,17100.0,51.5316,51.9697,51.4787,51.9697,17100.0
2011-10-27 09:35:00,68.73,68.75,68.31,68.53,13100.0,51.9168,51.932,51.5996,51.7658,13100.0
2011-10-27 09:40:00,68.68,68.88,68.6,68.8,13400.0,51.8791,52.0301,51.8186,51.9697,13400.0
2011-10-27 09:45:00,68.81,68.86,68.5,68.74,22000.0,51.9773,52.015,51.7431,51.9244,22000.0
2011-10-27 09:50:00,68.71,68.72,68.48,68.72,21500.0,51.9017,51.9093,51.728,51.9093,21500.0
2011-10-27 09:55:00,68.64,68.73,68.58,68.6,9500.0,51.8489,51.9168,51.8035,51.8186,9500.0
2011-10-27 10:00:00,68.59,68.69,68.51,68.6,18400.0,51.8111,51.8866,51.7507,51.8186,18400.0
2011-10-27 10:05:00,68.63,68.72,68.55,68.68,9800.0,51.8413,51.9093,51.7809,51.8791,9800.0
2011-10-27 10:10:00,68.68,68.85,68.66,68.83,8000.0,51.8791,52.0075,51.864,51.9924,8000.0
2011-10-27 10:15:00,68.88,69.2,68.87,69.2,8900.0,52.0301,52.2719,52.0226,52.2719,8900.0
2011-10-27 10:20:00,69.18,69.21,68.85,68.97,5600.0,52.2568,52.2794,52.0075,52.0981,5600.0
2011-10-27 10:25:00,68.98,68.98,68.57,68.8,8300.0,52.1057,52.1057,51.796,51.9697,8300.0
2011-10-27 10:30:00,68.79,68.8,68.57,68.64,7300.0,51.9622,51.9697,51.796,51.8489,7300.0
2011-10-27 10:35:00,68.6,68.68,68.51,68.61,18900.0,51.8186,51.8791,51.7507,51.8262,18900.0
2011-10-27 10:40:00,68.59,68.87,68.59,68.82,7100.0,51.8111,52.0226,51.8111,51.9848,7100.0
2011-10-27 10:45:00,68.83,69.15,68.82,69.05,11600.0,51.9924,52.2341,51.9848,52.1586,11600.0
2011-10-27 10:50:00,69.02,69.25,68.95,69.19,9200.0,52.1359,52.3096,52.083,52.2643,9200.0
2011-10-27 10:55:00,69.2,69.3,69.19,69.28,8600.0,52.2719,52.3474,52.2643,52.3323,8600.0
2011-10-27 11:00:00,69.3,69.42,69.21,69.31,7000.0,52.3474,52.4381,52.2794,52.355,7000.0
2011-10-27 11:05:00,69.33,69.41,69.14,69.37,7000.0,52.3701,52.4305,52.2265,52.4003,7000.0
2011-10-27 11:10:00,69.32,69.42,69.31,69.35,7900.0,52.3625,52.4381,52.355,52.3852,7900.0
2011-10-27 11:15:00,69.31,69.4,69.04,69.08,18800.0,52.355,52.4229,52.151,52.1812,18800.0
2011-10-27 11:20:00,69.09,69.09,68.95,68.95,5000.0,52.1888,52.1888,52.083,52.083,5000.0
2011-10-27 11:25:00,68.92,69.03,68.92,69.01,19900.0,52.0604,52.1435,52.0604,52.1283,19900.0
2011-10-27 11:30:00,69.05,69.11,68.94,69.1,18400.0,52.1586,52.2039,52.0755,52.1963,18400.0
2011-10-27 11:35:00,69.1,69.16,68.98,69.07,26100.0,52.1963,52.2417,52.1057,52.1737,26100.0
2011-10-27 11:40:00,69.06,69.16,69.06,69.06,6100.0,52.1661,52.2417,52.1661,52.1661,6100.0
2011-10-27 11:45:00,69.02,69.13,69.01,69.08,3600.0,52.1359,52.219,52.1283,52.1812,3600.0
2011-10-27 11:50:00,69.11,69.17,69.04,69.09,4300.0,52.2039,52.2492,52.151,52.1888,4300.0
2011-10-27 11:55:00,69.12,69.36,69.08,69.31,15000.0,52.2114,52.3927,52.1812,52.355,15000.0
2011-10-27 12:00:00,69.35,69.72,69.32,69.71,8700.0,52.3852,52.6647,52.3625,52.6571,8700.0
2011-10-27 12:05:00,69.73,69.79,69.62,69.62,7800.0,52.6722,52.7175,52.5891,52.5891,7800.0
2011-10-27 12:10:00,69.67,69.73,69.55,69.63,8800.0,52.6269,52.6722,52.5363,52.5967,8800.0
2011-10-27 12:15:00,69.64,69.88,69.61,69.86,8400.0,52.6042,52.7855,52.5816,52.7704,8400.0
2011-10-27 12:20:00,69.82,69.88,69.56,69.62,16700.0,52.7402,52.7855,52.5438,52.5891,16700.0
2011-10-27 12:25:00,69.6,69.73,69.56,69.71,6400.0,52.574,52.6722,52.5438,52.6571,6400.0
2011-10-27 12:30:00,69.71,69.81,69.71,69.79,3800.0,52.6571,52.7326,52.6571,52.7175,3800.0
2011-10-27 12:35:00,69.8,69.87,69.73,69.8,8800.0,52.7251,52.778,52.6722,52.7251,8800.0
2011-10-27 12:40:00,69.84,69.87,69.69,69.71,8900.0,52.7553,52.778,52.642,52.6571,8900.0
2011-10-27 12:45:00,69.76,69.9,69.71,69.82,7800.0,52.6949,52.8006,52.6571,52.7402,7800.0
2011-10-27 12:50:00,69.83,69.93,69.81,69.92,8800.0,52.7478,52.8233,52.7326,52.8157,8800.0
2011-10-27 12:55:00,69.9,69.9,69.78,69.83,6900.0,52.8006,52.8006,52.71,52.7478,6900.0
2011-10-27 13:00:00,69.81,69.94,69.81,69.92,7800.0,52.7326,52.8308,52.7326,52.8157,7800.0
2011-10-27 13:05:00,69.89,70.0,69.88,69.9,5700.0,52.7931,52.8762,52.7855,52.8006,5700.0
2011-10-27 13:10:00,69.96,70.33,69.94,70.33,12700.0,52.846,53.1254,52.8308,53.1254,12700.0
2011-10-27 13:15:00,70.33,70.33,70.16,70.27,6800.0,53.1254,53.1254,52.997,53.0801,6800.0
2011-10-27 13:20:00,70.25,70.25,69.98,69.98,9600.0,53.065,53.065,52.8611,52.8611,9600.0
2011-10-27 13:25:00,70.0,70.2,69.98,70.15,17700.0,52.8762,53.0272,52.8611,52.9895,17700.0
2011-10-27 13:30:00,70.18,70.24,70.06,70.14,11300.0,53.0121,53.0575,52.9215,52.9819,11300.0
2011-10-27 13:35:00,70.16,70.41,70.15,70.39,6100.0,52.997,53.1859,52.9895,53.1708,6100.0
2011-10-27 13:40:00,70.4,70.53,70.37,70.51,12500.0,53.1783,53.2765,53.1557,53.2614,12500.0
2011-10-27 13:45:00,70.54,70.58,70.45,70.51,5200.0,53.2841,53.3143,53.2161,53.2614,5200.0
2011-10-27 13:50:00,70.54,70.69,70.46,70.69,5600.0,53.2841,53.3974,53.2236,53.3974,5600.0
2011-10-27 13:55:00,70.65,70.76,70.64,70.76,3800.0,53.3672,53.4503,53.3596,53.4503,3800.0
2011-10-27 14:00:00,70.73,70.73,70.58,70.66,21800.0,53.4276,53.4276,53.3143,53.3747,21800.0
2011-10-27 14:05:00,70.65,70.69,70.39,70.39,7100.0,53.3672,53.3974,53.1708,53.1708,7100.0
2011-10-27 14:10:00,70.39,70.41,70.18,70.21,13600.0,53.1708,53.1859,53.0121,53.0348,13600.0
2011-10-27 14:15:00,70.22,70.27,70.13,70.27,12100.0,53.0424,53.0801,52.9744,53.0801,12100.0
2011-10-27 14:20:00,70.26,70.41,70.24,70.35,9300.0,53.0726,53.1859,53.0575,53.1405,9300.0
2011-10-27 14:25:00,70.35,70.56,70.24,70.51,13500.0,53.1405,53.2992,53.0575,53.2614,13500.0
2011-10-27 14:30:00,70.51,70.58,70.49,70.57,12900.0,53.2614,53.3143,53.2463,53.3067,12900.0
2011-10-27 14:35:00,70.59,70.83,70.53,70.8,11800.0,53.3218,53.5031,53.2765,53.4805,11800.0
2011-10-27 14:40:00,70.78,70.87,70.73,70.77,6800.0,53.4654,53.5333,53.4276,53.4578,6800.0
2011-10-27 14:45:00,70.81,70.88,70.62,70.62,7900.0,53.488,53.5409,53.3445,53.3445,7900.0
2011-10-27 14:50:00,70.65,70.73,70.61,70.69,10100.0,53.3672,53.4276,53.3369,53.3974,10100.0
2011-10-27 14:55:00,70.71,70.91,70.7,70.86,9400.0,53.4125,53.5636,53.4049,53.5258,9400.0
2011-10-27 15:00:00,70.84,70.97,70.74,70.85,15000.0,53.5107,53.6089,53.4351,53.5182,15000.0
2011-10-27 15:05:00,70.86,70.98,70.83,70.9,6300.0,53.5258,53.6164,53.5031,53.556,6300.0
2011-10-27 15:10:00,70.85,70.96,70.77,70.79,8700.0,53.5182,53.6013,53.4578,53.4729,8700.0
2011-10-27 15:15:00,70.77,71.0,70.76,71.0,8700.0,53.4578,53.6315,53.4503,53.6315,8700.0
2011-10-27 15:20:00,71.0,71.34,71.0,71.34,17500.0,53.6315,53.8884,53.6315,53.8884,17500.0
2011-10-27 15:25:00,71.26,71.38,71.06,71.06,15200.0,53.8279,53.9186,53.6769,53.6769,15200.0
2011-10-27 15:30:00,71.07,71.11,70.93,71.02,13500.0,53.6844,53.7146,53.5787,53.6466,13500.0
2011-10-27 15:35:00,71.01,71.06,70.82,70.93,20900.0,53.6391,53.6769,53.4956,53.5787,20900.0
2011-10-27 15:40:00,70.92,71.02,70.66,70.77,24000.0,53.5711,53.6466,53.3747,53.4578,24000.0
2011-10-27 15:45:00,70.75,70.77,70.18,70.36,26300.0,53.4427,53.4578,53.0121,53.1481,26300.0
2011-10-27 15:50:00,70.36,70.38,70.08,70.12,35500.0,53.1481,53.1632,52.9366,52.9668,35500.0
2011-10-27 15:55:00,70.08,70.45,69.98,70.37,81000.0,52.9366,53.2161,52.8611,53.1557,81000.0
2011-10-28 09:30:00,70.07,70.07,69.63,69.91,13500.0,52.929,52.929,52.5967,52.8082,13500.0
2011-10-28 09:35:00,69.86,70.13,69.79,70.08,15600.0,52.7704,52.9744,52.7175,52.9366,15600.0
2011-10-28 09:40:00,70.14,70.27,69.87,70.26,9500.0,52.9819,53.0801,52.778,53.0726,9500.0
2011-10-28 09:45:00,70.27,70.39,70.16,70.27,19600.0,53.0801,53.1708,52.997,53.0801,19600.0
2011-10-28 09:50:00,70.28,70.28,69.86,70.26,6000.0,53.0877,53.0877,52.7704,53.0726,6000.0
2011-10-28 09:55:00,70.33,70.82,70.09,70.67,12300.0,53.1254,53.4956,52.9442,53.3823,12300.0
2011-10-28 10:00:00,70.72,70.91,70.56,70.63,14800.0,53.42,53.5636,53.2992,53.3521,14800.0
2011-10-28 10:05:00,70.54,70.54,70.33,70.48,4300.0,53.2841,53.2841,53.1254,53.2387,4300.0
2011-10-28 10:10:00,70.37,70.65,70.37,70.42,6000.0,53.1557,53.3672,53.1557,53.1934,6000.0
2011-10-28 10:15:00,70.4,70.52,70.34,70.51,13000.0,53.1783,53.269,53.133,53.2614,13000.0
2011-10-28 10:20:00,70.49,70.67,70.49,70.63,10900.0,53.2463,53.3823,53.2463,53.3521,10900.0
2011-10-28 10:25:00,70.63,70.85,70.44,70.78,30600.0,53.3521,53.5182,53.2085,53.4654,30600.0
2011-10-28 10:30:00,70.8,71.01,70.8,70.92,4800.0,53.4805,53.6391,53.4805,53.5711,4800.0
2011-10-28 10:35:00,70.94,71.22,70.94,71.2,4900.0,53.5862,53.7977,53.5862,53.7826,4900.0
2011-10-28 10:40:00,71.26,71.32,70.99,70.99,12500.0,53.8279,53.8733,53.624,53.624,12500.0
2011-10-28 10:45:00,71.06,71.15,71.0,71.1,8300.0,53.6769,53.7448,53.6315,53.7071,8300.0
2011-10-28 10:50:00,71.11,71.36,71.11,71.36,16100.0,53.7146,53.9035,53.7146,53.9035,16100.0
2011-10-28 10:55:00,71.37,71.37,71.19,71.2,9800.0,53.911,53.911,53.7751,53.7826,9800.0
2011-10-28 11:00:00,71.27,71.45,71.26,71.4,16100.0,53.8355,53.9715,53.8279,53.9337,16100.0
2011-10-28 11:05:00,71.38,71.55,71.26,71.45,27800.0,53.9186,54.047,53.8279,53.9715,27800.0
2011-10-28 11:10:00,71.4,71.62,71.39,71.39,25500.0,53.9337,54.0999,53.9261,53.9261,25500.0
2011-10-28 11:15:00,71.39,71.51,71.34,71.45,16100.0,53.9261,54.0168,53.8884,53.9715,16100.0
2011-10-28 11:20:00,71.37,71.51,71.36,71.5,8900.0,53.911,54.0168,53.9035,54.0092,8900.0
2011-10-28 11:25:00,71.49,71.56,71.41,71.5,7300.0,54.0017,54.0546,53.9412,54.0092,7300.0
2011-10-28 11:30:00,71.51,71.56,71.42,71.51,7100.0,54.0168,54.0546,53.9488,54.0168,7100.0
2011-10-28 11:35:00,71.55,71.56,71.19,71.19,5600.0,54.047,54.0546,53.7751,53.7751,5600.0
2011-10-28 11:40:00,71.23,71.26,71.0,71.04,7600.0,53.8053,53.8279,53.6315,53.6618,7600.0
2011-10-28 11:45:00,71.09,71.19,71.03,71.09,11700.0,53.6995,53.7751,53.6542,53.6995,11700.0
2011-10-28 11:50:00,71.09,71.1,70.8,70.8,13000.0,53.6995,53.7071,53.4805,53.4805,13000.0
2011-10-28 11:55:00,70.83,70.91,70.71,70.86,10200.0,53.5031,53.5636,53.4125,53.5258,10200.0
2011-10-28 12:00:00,70.86,70.97,70.71,70.95,21000.0,53.5258,53.6089,53.4125,53.5938,21000.0
2011-10-28 12:05:00,70.89,70.96,70.8,70.8,7600.0,53.5485,53.6013,53.4805,53.4805,7600.0
2011-10-28 12:10:00,70.8,70.92,70.78,70.92,4900.0,53.4805,53.5711,53.4654,53.5711,4900.0
2011-10-28 12:15:00,70.94,70.97,70.82,70.82,6900.0,53.5862,53.6089,53.4956,53.4956,6900.0
2011-10-28 12:20:00,70.76,70.83,70.68,70.7,3400.0,53.4503,53.5031,53.3898,53.4049,3400.0
2011-10-28 12:25:00,70.65,70.68,70.44,70.51,5400.0,53.3672,53.3898,53.2085,53.2614,5400.0
2011-10-28 12:30:00,70.52,70.62,70.49,70.62,5200.0,53.269,53.3445,53.2463,53.3445,5200.0
2011-10-28 12:35:00,70.68,70.68,70.6,70.6,9400.0,53.3898,53.3898,53.3294,53.3294,9400.0
2011-10-28 12:40:00,70.6,70.61,70.51,70.53,3600.0,53.3294,53.3369,53.2614,53.2765,3600.0
2011-10-28 12:45:00,70.53,70.66,70.53,70.66,1100.0,53.2765,53.3747,53.2765,53.3747,1100.0
2011-10-28 12:50:00,70.64,70.64,70.4,70.48,4600.0,53.3596,53.3596,53.1783,53.2387,4600.0
2011-10-28 12:55:00,70.51,70.66,70.51,70.66,1900.0,53.2614,53.3747,53.2614,53.3747,1900.0
2011-10-28 13:00:00,70.68,70.72,70.63,70.63,4300.0,53.3898,53.42,53.3521,53.3521,4300.0
2011-10-28 13:05:00,70.69,70.71,70.61,70.63,4900.0,53.3974,53.4125,53.3369,53.3521,4900.0
2011-10-28 13:10:00,70.67,70.75,70.65,70.68,2600.0,53.3823,53.4427,53.3672,53.3898,2600.0
2011-10-28 13:15:00,70.64,70.8,70.61,70.71,6900.0,53.3596,53.4805,53.3369,53.4125,6900.0
2011-10-28 13:20:00,70.75,70.92,70.75,70.91,5500.0,53.4427,53.5711,53.4427,53.5636,5500.0
2011-10-28 13:25:00,70.87,71.05,70.87,71.0,3600.0,53.5333,53.6693,53.5333,53.6315,3600.0
2011-10-28 13:30:00,71.0,71.12,70.91,71.06,17800.0,53.6315,53.7222,53.5636,53.6769,17800.0
2011-10-28 13:35:00,70.99,71.08,70.96,71.0,5900.0,53.624,53.692,53.6013,53.6315,5900.0
2011-10-28 13:40:00,71.0,71.0,70.8,70.93,4500.0,53.6315,53.6315,53.4805,53.5787,4500.0
2011-10-28 13:45:00,70.91,70.92,70.78,70.86,5800.0,53.5636,53.5711,53.4654,53.5258,5800.0
2011-10-28 13:50:00,70.87,71.02,70.87,70.94,3700.0,53.5333,53.6466,53.5333,53.5862,3700.0
2011-10-28 13:55:00,70.98,71.0,70.89,70.95,7500.0,53.6164,53.6315,53.5485,53.5938,7500.0
2011-10-28 14:00:00,70.95,70.96,70.86,70.89,5200.0,53.5938,53.6013,53.5258,53.5485,5200.0
2011-10-28 14:05:00,70.89,70.89,70.75,70.85,8100.0,53.5485,53.5485,53.4427,53.5182,8100.0
2011-10-28 14:10:00,70.89,70.9,70.77,70.84,28600.0,53.5485,53.556,53.4578,53.5107,28600.0
2011-10-28 14:15:00,70.85,70.87,70.66,70.71,8400.0,53.5182,53.5333,53.3747,53.4125,8400.0
2011-10-28 14:20:00,70.73,70.77,70.69,70.73,20300.0,53.4276,53.4578,53.3974,53.4276,20300.0
2011-10-28 14:25:00,70.72,70.86,70.72,70.77,6500.0,53.42,53.5258,53.42,53.4578,6500.0
2011-10-28 14:30:00,70.76,70.89,70.74,70.84,6700.0,53.4503,53.5485,53.4351,53.5107,6700.0
2011-10-28 14:35:00,70.84,70.87,70.71,70.73,9500.0,53.5107,53.5333,53.4125,53.4276,9500.0
2011-10-28 14:40:00,70.77,70.82,70.72,70.82,12000.0,53.4578,53.4956,53.42,53.4956,12000.0
2011-10-28 14:45:00,70.82,70.84,70.72,70.78,2700.0,53.4956,53.5107,53.42,53.4654,2700.0
2011-10-28 14:50:00,70.78,70.85,70.66,70.77,3200.0,53.4654,53.5182,53.3747,53.4578,3200.0
2011-10-28 14:55:00,70.77,70.77,70.62,70.73,4100.0,53.4578,53.4578,53.3445,53.4276,4100.0
2011-10-28 15:00:00,70.74,70.9,70.71,70.84,5400.0,53.4351,53.556,53.4125,53.5107,5400.0
2011-10-28 15:05:00,70.86,70.93,70.8,70.88,9400.0,53.5258,53.5787,53.4805,53.5409,9400.0
2011-10-28 15:10:00,70.88,70.91,70.8,70.88,10400.0,53.5409,53.5636,53.4805,53.5409,10400.0
2011-10-28 15:15:00,70.88,70.99,70.82,70.83,13100.0,53.5409,53.624,53.4956,53.5031,13100.0
2011-10-28 15:20:00,70.83,71.02,70.83,70.95,8200.0,53.5031,53.6466,53.5031,53.5938,8200.0
2011-10-28 15:25:00,70.93,71.07,70.93,71.01,7900.0,53.5787,53.6844,53.5787,53.6391,7900.0
2011-10-28 15:30:00,71.04,71.1,70.89,71.07,19900.0,53.6618,53.7071,53.5485,53.6844,19900.0
2011-10-28 15:35:00,71.08,71.18,70.96,71.16,12500.0,53.692,53.7675,53.6013,53.7524,12500.0
2011-10-28 15:40:00,71.16,71.26,71.09,71.22,19000.0,53.7524,53.8279,53.6995,53.7977,19000.0
2011-10-28 15:45:00,71.2,71.21,71.06,71.12,35000.0,53.7826,53.7902,53.6769,53.7222,35000.0
2011-10-28 15:50:00,71.14,71.28,71.06,71.23,31300.0,53.7373,53.843,53.6769,53.8053,31300.0
2011-10-28 15:55:00,71.2,71.2,71.01,71.1,42600.0,53.7826,53.7826,53.6391,53.7071,42600.0
2011-10-31 09:30:00,70.14,70.14,69.05,69.21,22000.0,52.9819,52.9819,52.1586,52.2794,22000.0
2011-10-31 09:35:00,69.06,69.06,68.42,68.83,40200.0,52.1661,52.1661,51.6827,51.9924,40200.0
2011-10-31 09:40:00,68.84,69.06,68.66,68.71,5600.0,51.9999,52.1661,51.864,51.9017,5600.0
2011-10-31 09:45:00,68.64,68.79,68.53,68.71,6200.0,51.8489,51.9622,51.7658,51.9017,6200.0
2011-10-31 09:50:00,68.67,69.22,68.67,69.1,9100.0,51.8715,52.287,51.8715,52.1963,9100.0
2011-10-31 09:55:00,69.1,69.17,69.05,69.15,4300.0,52.1963,52.2492,52.1586,52.2341,4300.0
2011-10-31 10:00:00,69.11,69.16,69.03,69.15,5200.0,52.2039,52.2417,52.1435,52.2341,5200.0
2011-10-31 10:05:00,69.18,69.54,69.18,69.38,17600.0,52.2568,52.5287,52.2568,52.4078,17600.0
2011-10-31 10:10:00,69.41,69.58,69.41,69.57,3300.0,52.4305,52.5589,52.4305,52.5514,3300.0
2011-10-31 10:15:00,69.55,69.71,69.45,69.57,5600.0,52.5363,52.6571,52.4607,52.5514,5600.0
2011-10-31 10:20:00,69.5,69.53,69.33,69.34,4300.0,52.4985,52.5211,52.3701,52.3776,4300.0
2011-10-31 10:25:00,69.24,69.43,69.24,69.43,6400.0,52.3021,52.4456,52.3021,52.4456,6400.0
2011-10-31 10:30:00,69.46,69.69,69.46,69.69,9800.0,52.4683,52.642,52.4683,52.642,9800.0
2011-10-31 10:35:00,69.64,69.78,69.62,69.76,2900.0,52.6042,52.71,52.5891,52.6949,2900.0
2011-10-31 10:40:00,69.75,69.78,69.62,69.62,4200.0,52.6873,52.71,52.5891,52.5891,4200.0
2011-10-31 10:45:00,69.62,69.65,69.48,69.51,18700.0,52.5891,52.6118,52.4834,52.506,18700.0
2011-10-31 10:50:00,69.52,69.62,69.51,69.51,8900.0,52.5136,52.5891,52.506,52.506,8900.0
2011-10-31 10:55:00,69.55,69.57,69.42,69.45,15500.0,52.5363,52.5514,52.4381,52.4607,15500.0
2011-10-31 11:00:00,69.45,69.57,69.34,69.34,14200.0,52.4607,52.5514,52.3776,52.3776,14200.0
2011-10-31 11:05:00,69.3,69.48,69.3,69.48,3200.0,52.3474,52.4834,52.3474,52.4834,3200.0
2011-10-31 11:10:00,69.5,69.53,69.27,69.32,7800.0,52.4985,52.5211,52.3247,52.3625,7800.0
2011-10-31 11:15:00,69.27,69.27,69.1,69.1,3000.0,52.3247,52.3247,52.1963,52.1963,3000.0
2011-10-31 11:20:00,69.08,69.25,69.08,69.2,33500.0,52.1812,52.3096,52.1812,52.2719,33500.0
2011-10-31 11:25:00,69.2,69.24,69.05,69.12,7300.0,52.2719,52.3021,52.1586,52.2114,7300.0
2011-10-31 11:30:00,69.1,69.23,69.05,69.16,11100.0,52.1963,52.2945,52.1586,52.2417,11100.0
2011-10-31 11:35:00,69.17,69.2,69.08,69.12,4500.0,52.2492,52.2719,52.1812,52.2114,4500.0
2011-10-31 11:40:00,69.08,69.24,69.05,69.18,11800.0,52.1812,52.3021,52.1586,52.2568,11800.0
2011-10-31 11:45:00,69.24,69.25,69.12,69.23,7700.0,52.3021,52.3096,52.2114,52.2945,7700.0
2011-10-31 11:50:00,69.24,69.27,69.13,69.24,11300.0,52.3021,52.3247,52.219,52.3021,11300.0
2011-10-31 11:55:00,69.22,69.23,69.04,69.14,8500.0,52.287,52.2945,52.151,52.2265,8500.0
2011-10-31 12:00:00,69.12,69.13,69.06,69.13,9000.0,52.2114,52.219,52.1661,52.219,9000.0
2011-10-31 12:05:00,69.12,69.21,69.08,69.15,8600.0,52.2114,52.2794,52.1812,52.2341,8600.0
2011-10-31 12:10:00,69.15,69.3,69.15,69.25,14100.0,52.2341,52.3474,52.2341,52.3096,14100.0
2011-10-31 12:15:00,69.22,69.22,68.91,68.99,13700.0,52.287,52.287,52.0528,52.1132,13700.0
2011-10-31 12:20:00,68.93,69.04,68.92,68.96,6000.0,52.0679,52.151,52.0604,52.0906,6000.0
2011-10-31 12:25:00,68.96,68.99,68.7,68.7,5200.0,52.0906,52.1132,51.8942,51.8942,5200.0
2011-10-31 12:30:00,68.69,68.78,68.64,68.64,6000.0,51.8866,51.9546,51.8489,51.8489,6000.0
2011-10-31 12:35:00,68.68,68.7,68.59,68.7,4600.0,51.8791,51.8942,51.8111,51.8942,4600.0
2011-10-31 12:40:00,68.68,68.72,68.67,68.67,2900.0,51.8791,51.9093,51.8715,51.8715,2900.0
2011-10-31 12:45:00,68.67,68.74,68.61,68.66,6700.0,51.8715,51.9244,51.8262,51.864,6700.0
2011-10-31 12:50:00,68.65,68.69,68.59,68.59,4300.0,51.8564,51.8866,51.8111,51.8111,4300.0
2011-10-31 12:55:00,68.62,68.65,68.53,68.6,5400.0,51.8338,51.8564,51.7658,51.8186,5400.0
2011-10-31 13:00:00,68.59,68.92,68.53,68.88,8200.0,51.8111,52.0604,51.7658,52.0301,8200.0
2011-10-31 13:05:00,68.9,68.92,68.74,68.77,15800.0,52.0453,52.0604,51.9244,51.9471,15800.0
2011-10-31 13:10:00,68.81,68.91,68.8,68.84,4200.0,51.9773,52.0528,51.9697,51.9999,4200.0
2011-10-31 13:15:00,68.84,68.87,68.74,68.8,5300.0,51.9999,52.0226,51.9244,51.9697,5300.0
2011-10-31 13:20:00,68.74,68.84,68.7,68.75,4900.0,51.9244,51.9999,51.8942,51.932,4900.0
2011-10-31 13:25:00,68.73,68.77,68.69,68.73,4100.0,51.9168,51.9471,51.8866,51.9168,4100.0
2011-10-31 13:30:00,68.73,68.78,68.65,68.78,5400.0,51.9168,51.9546,51.8564,51.9546,5400.0
2011-10-31 13:35:00,68.77,68.93,68.71,68.91,6300.0,51.9471,52.0679,51.9017,52.0528,6300.0
2011-10-31 13:40:00,68.98,69.07,68.94,69.07,8900.0,52.1057,52.1737,52.0755,52.1737,8900.0
2011-10-31 13:45:00,69.1,69.13,69.03,69.08,7800.0,52.1963,52.219,52.1435,52.1812,7800.0
2011-10-31 13:50:00,69.09,69.11,68.94,68.98,6500.0,52.1888,52.2039,52.0755,52.1057,6500.0
2011-10-31 13:55:00,68.97,69.0,68.87,68.93,7200.0,52.0981,52.1208,52.0226,52.0679,7200.0
2011-10-31 14:00:00,68.94,69.01,68.88,68.96,9100.0,52.0755,52.1283,52.0301,52.0906,9100.0
2011-10-31 14:05:00,68.96,68.97,68.83,68.85,3200.0,52.0906,52.0981,51.9924,52.0075,3200.0
2011-10-31 14:10:00,68.88,68.9,68.74,68.75,8000.0,52.0301,52.0453,51.9244,51.932,8000.0
2011-10-31 14:15:00,68.77,68.77,68.62,68.71,4400.0,51.9471,51.9471,51.8338,51.9017,4400.0
2011-10-31 14:20:00,68.71,68.86,68.71,68.81,12800.0,51.9017,52.015,51.9017,51.9773,12800.0
2011-10-31 14:25:00,68.81,68.9,68.74,68.89,9900.0,51.9773,52.0453,51.9244,52.0377,9900.0
2011-10-31 14:30:00,68.9,68.95,68.88,68.93,6800.0,52.0453,52.083,52.0301,52.0679,6800.0
2011-10-31 14:35:00,68.9,68.92,68.64,68.69,8700.0,52.0453,52.0604,51.8489,51.8866,8700.0
2011-10-31 14:40:00,68.69,68.73,68.64,68.66,4800.0,51.8866,51.9168,51.8489,51.864,4800.0
2011-10-31 14:45:00,68.68,68.71,68.54,68.63,14900.0,51.8791,51.9017,51.7733,51.8413,14900.0
2011-10-31 14:50:00,68.65,68.75,68.65,68.67,14300.0,51.8564,51.932,51.8564,51.8715,14300.0
2011-10-31 14:55:00,68.68,68.77,68.68,68.73,10700.0,51.8791,51.9471,51.8791,51.9168,10700.0
2011-10-31 15:00:00,68.77,68.78,68.68,68.68,16600.0,51.9471,51.9546,51.8791,51.8791,16600.0
2011-10-31 15:05:00,68.67,68.67,68.47,68.51,11700.0,51.8715,51.8715,51.7204,51.7507,11700.0
2011-10-31 15:10:00,68.5,68.64,68.45,68.47,22900.0,51.7431,51.8489,51.7053,51.7204,22900.0
2011-10-31 15:15:00,68.47,68.47,68.22,68.22,15500.0,51.7204,51.7204,51.5316,51.5316,15500.0
2011-10-31 15:20:00,68.22,68.28,68.16,68.22,9000.0,51.5316,51.5769,51.4863,51.5316,9000.0
2011-10-31 15:25:00,68.2,68.2,67.96,68.06,12800.0,51.5165,51.5165,51.3352,51.4107,12800.0
2011-10-31 15:30:00,68.07,68.3,67.98,68.28,17200.0,51.4183,51.592,51.3503,51.5769,17200.0
2011-10-31 15:35:00,68.33,68.41,68.22,68.31,18200.0,51.6147,51.6751,51.5316,51.5996,18200.0
2011-10-31 15:40:00,68.3,68.33,68.11,68.21,23400.0,51.592,51.6147,51.4485,51.524,23400.0
2011-10-31 15:45:00,68.22,68.22,67.88,68.07,47200.0,51.5316,51.5316,51.2748,51.4183,47200.0
2011-10-31 15:50:00,68.09,68.28,67.96,68.23,46300.0,51.4334,51.5769,51.3352,51.5392,46300.0
2011-10-31 15:55:00,68.21,68.21,67.64,67.65,91000.0,51.524,51.524,51.0935,51.101,91000.0
2011-11-01 09:30:00,64.85,65.1,64.5,64.85,22700.0,48.986,49.1748,48.7216,48.986,22700.0
2011-11-01 09:35:00,64.85,65.18,64.76,64.77,22100.0,48.986,49.2353,48.918,48.9256,22100.0
2011-11-01 09:40:00,64.79,65.34,64.7,65.3,9500.0,48.9407,49.3561,48.8727,49.3259,9500.0
2011-11-01 09:45:00,65.32,65.68,65.24,65.45,7000.0,49.341,49.613,49.2806,49.4392,7000.0
2011-11-01 09:50:00,65.33,65.75,65.27,65.58,11000.0,49.3486,49.6658,49.3033,49.5374,11000.0
2011-11-01 09:55:00,65.55,65.95,65.45,65.85,6800.0,49.5148,49.8169,49.4392,49.7414,6800.0
2011-11-01 10:00:00,65.8,66.24,65.35,66.24,21400.0,49.7036,50.036,49.3637,50.036,21400.0
2011-11-01 10:05:00,66.27,66.27,65.9,66.05,10600.0,50.0586,50.0586,49.7791,49.8924,10600.0
2011-11-01 10:10:00,66.0,66.29,65.87,66.2,9100.0,49.8547,50.0737,49.7565,50.0057,9100.0
2011-11-01 10:15:00,66.22,66.56,66.19,66.44,25500.0,50.0209,50.2777,49.9982,50.187,25500.0
2011-11-01 10:20:00,66.36,66.48,66.03,66.48,25500.0,50.1266,50.2173,49.8773,50.2173,25500.0
2011-11-01 10:25:00,66.45,66.77,66.41,66.67,17200.0,50.1946,50.4363,50.1644,50.3608,17200.0
2011-11-01 10:30:00,66.73,66.84,66.48,66.83,12800.0,50.4061,50.4892,50.2173,50.4816,12800.0
2011-11-01 10:35:00,66.76,66.84,66.55,66.61,10200.0,50.4288,50.4892,50.2701,50.3155,10200.0
2011-11-01 10:40:00,66.62,66.73,66.39,66.43,10900.0,50.323,50.4061,50.1493,50.1795,10900.0
2011-11-01 10:45:00,66.45,66.52,66.26,66.38,7400.0,50.1946,50.2475,50.0511,50.1417,7400.0
2011-11-01 10:50:00,66.33,66.61,66.33,66.37,5700.0,50.1039,50.3155,50.1039,50.1342,5700.0
2011-11-01 10:55:00,66.4,66.6,66.31,66.35,9600.0,50.1568,50.3079,50.0888,50.1191,9600.0
2011-11-01 11:00:00,66.35,66.48,66.17,66.22,5400.0,50.1191,50.2173,49.9831,50.0209,5400.0
2011-11-01 11:05:00,66.15,66.28,66.1,66.17,3600.0,49.968,50.0662,49.9302,49.9831,3600.0
2011-11-01 11:10:00,66.19,66.38,66.19,66.32,7200.0,49.9982,50.1417,49.9982,50.0964,7200.0
2011-11-01 11:15:00,66.34,66.79,66.32,66.79,15100.0,50.1115,50.4514,50.0964,50.4514,15100.0
2011-11-01 11:20:00,66.79,66.79,66.41,66.41,13400.0,50.4514,50.4514,50.1644,50.1644,13400.0
2011-11-01 11:25:00,66.45,66.7,66.44,66.67,48300.0,50.1946,50.3834,50.187,50.3608,48300.0
2011-11-01 11:30:00,66.73,66.79,66.25,66.31,32700.0,50.4061,50.4514,50.0435,50.0888,32700.0
2011-11-01 11:35:00,66.25,66.39,66.17,66.25,21100.0,50.0435,50.1493,49.9831,50.0435,21100.0
2011-11-01 11:40:00,66.27,66.35,65.84,65.84,25900.0,50.0586,50.1191,49.7338,49.7338,25900.0
2011-11-01 11:45:00,65.85,65.95,65.51,65.73,15700.0,49.7414,49.8169,49.4845,49.6507,15700.0
2011-11-01 11:50:00,65.74,65.74,65.49,65.59,6600.0,49.6583,49.6583,49.4694,49.545,6600.0
2011-11-01 11:55:00,65.61,65.76,65.57,65.57,9500.0,49.5601,49.6734,49.5299,49.5299,9500.0
2011-11-01 12:00:00,65.54,65.54,65.17,65.23,34700.0,49.5072,49.5072,49.2277,49.273,34700.0
2011-11-01 12:05:00,65.23,65.59,65.06,65.52,69500.0,49.273,49.545,49.1446,49.4921,69500.0
2011-11-01 12:10:00,65.51,65.6,65.45,65.46,33200.0,49.4845,49.5525,49.4392,49.4468,33200.0
2011-11-01 12:15:00,65.44,65.44,65.2,65.3,11300.0,49.4317,49.4317,49.2504,49.3259,11300.0
2011-11-01 12:20:00,65.23,65.28,65.07,65.23,10800.0,49.273,49.3108,49.1522,49.273,10800.0
2011-11-01 12:25:00,65.2,65.36,65.18,65.34,24000.0,49.2504,49.3712,49.2353,49.3561,24000.0
2011-11-01 12:30:00,65.32,65.56,65.25,65.55,27700.0,49.341,49.5223,49.2881,49.5148,27700.0
2011-11-01 12:35:00,65.52,65.58,65.46,65.58,15100.0,49.4921,49.5374,49.4468,49.5374,15100.0
2011-11-01 12:40:00,65.58,65.6,65.26,65.26,18800.0,49.5374,49.5525,49.2957,49.2957,18800.0
2011-11-01 12:45:00,65.32,65.36,65.0,65.08,12200.0,49.341,49.3712,49.0993,49.1597,12200.0
2011-11-01 12:50:00,65.08,65.1,64.94,64.94,5600.0,49.1597,49.1748,49.054,49.054,5600.0
2011-11-01 12:55:00,64.97,65.15,64.95,64.95,10800.0,49.0766,49.2126,49.0615,49.0615,10800.0
2011-11-01 13:00:00,64.96,65.0,64.81,64.95,7200.0,49.0691,49.0993,48.9558,49.0615,7200.0
2011-11-01 13:05:00,64.91,65.28,64.89,65.08,14400.0,49.0313,49.3108,49.0162,49.1597,14400.0
2011-11-01 13:10:00,65.1,65.23,65.04,65.13,7700.0,49.1748,49.273,49.1295,49.1975,7700.0
2011-11-01 13:15:00,65.16,65.23,64.97,65.03,12400.0,49.2202,49.273,49.0766,49.122,12400.0
2011-11-01 13:20:00,64.99,65.01,64.79,64.86,9600.0,49.0917,49.1069,48.9407,48.9935,9600.0
2011-11-01 13:25:00,64.9,65.78,64.84,65.65,25000.0,49.0238,49.6885,48.9784,49.5903,25000.0
2011-11-01 13:30:00,65.67,65.95,65.43,65.74,23000.0,49.6054,49.8169,49.4241,49.6583,23000.0
2011-11-01 13:35:00,65.75,65.9,65.55,65.61,21000.0,49.6658,49.7791,49.5148,49.5601,21000.0
2011-11-01 13:40:00,65.65,65.96,65.65,65.92,15100.0,49.5903,49.8245,49.5903,49.7942,15100.0
2011-11-01 13:45:00,65.95,66.25,65.92,66.04,12100.0,49.8169,50.0435,49.7942,49.8849,12100.0
2011-11-01 13:50:00,66.04,66.28,65.83,65.95,12200.0,49.8849,50.0662,49.7263,49.8169,12200.0
2011-11-01 13:55:00,65.88,65.92,65.45,65.65,12500.0,49.764,49.7942,49.4392,49.5903,12500.0
2011-11-01 14:00:00,65.6,65.95,65.48,65.81,14800.0,49.5525,49.8169,49.4619,49.7112,14800.0
2011-11-01 14:05:00,65.75,66.1,65.7,66.08,10200.0,49.6658,49.9302,49.6281,49.9151,10200.0
2011-11-01 14:10:00,66.04,66.19,65.82,66.19,7900.0,49.8849,49.9982,49.7187,49.9982,7900.0
2011-11-01 14:15:00,66.19,66.23,65.81,65.84,18100.0,49.9982,50.0284,49.7112,49.7338,18100.0
2011-11-01 14:20:00,65.92,66.25,65.88,66.25,7200.0,49.7942,50.0435,49.764,50.0435,7200.0
2011-11-01 14:25:00,66.3,66.44,66.22,66.29,9000.0,50.0813,50.187,50.0209,50.0737,9000.0
2011-11-01 14:30:00,66.25,66.43,66.21,66.37,9600.0,50.0435,50.1795,50.0133,50.1342,9600.0
2011-11-01 14:35:00,66.41,66.44,66.09,66.15,15300.0,50.1644,50.187,49.9227,49.968,15300.0
2011-11-01 14:40:00,66.1,66.42,66.05,66.36,16700.0,49.9302,50.1719,49.8924,50.1266,16700.0
2011-11-01 14:45:00,66.36,66.52,66.32,66.35,19100.0,50.1266,50.2475,50.0964,50.1191,19100.0
2011-11-01 14:50:00,66.31,66.55,66.05,66.13,13700.0,50.0888,50.2701,49.8924,49.9529,13700.0
2011-11-01 14:55:00,66.16,66.19,66.0,66.08,14300.0,49.9755,49.9982,49.8547,49.9151,14300.0
2011-11-01 15:00:00,66.08,66.17,65.51,65.63,16600.0,49.9151,49.9831,49.4845,49.5752,16600.0
2011-11-01 15:05:00,65.65,65.69,65.47,65.52,11700.0,49.5903,49.6205,49.4543,49.4921,11700.0
2011-11-01 15:10:00,65.54,65.95,65.39,65.95,21200.0,49.5072,49.8169,49.3939,49.8169,21200.0
2011-11-01 15:15:00,65.9,65.91,65.6,65.87,16100.0,49.7791,49.7867,49.5525,49.7565,16100.0
2011-11-01 15:20:00,65.94,66.01,65.56,65.64,15800.0,49.8094,49.8622,49.5223,49.5827,15800.0
2011-11-01 15:25:00,65.62,65.98,65.62,65.97,20600.0,49.5676,49.8396,49.5676,49.832,20600.0
2011-11-01 15:30:00,65.91,66.23,65.88,66.07,18100.0,49.7867,50.0284,49.764,49.9075,18100.0
2011-11-01 15:35:00,66.07,66.5,66.07,66.49,25900.0,49.9075,50.2324,49.9075,50.2248,25900.0
2011-11-01 15:40:00,66.47,66.47,65.99,66.06,42600.0,50.2097,50.2097,49.8471,49.9,42600.0
2011-11-01 15:45:00,66.04,66.06,65.59,65.96,59300.0,49.8849,49.9,49.545,49.8245,59300.0
2011-11-01 15:50:00,65.94,65.94,65.47,65.63,34500.0,49.8094,49.8094,49.4543,49.5752,34500.0
2011-11-01 15:55:00,65.64,65.81,65.56,65.72,71900.0,49.5827,49.7112,49.5223,49.6432,71900.0
2011-11-02 09:30:00,67.23,67.62,67.11,67.25,19900.0,50.7838,51.0784,50.6931,50.7989,19900.0
2011-11-02 09:35:00,67.28,67.39,67.04,67.04,16900.0,50.8216,50.9046,50.6403,50.6403,16900.0
2011-11-02 09:40:00,67.1,67.37,67.08,67.31,11700.0,50.6856,50.8895,50.6705,50.8442,11700.0
2011-11-02 09:45:00,67.34,67.46,67.23,67.46,8600.0,50.8669,50.9575,50.7838,50.9575,8600.0
2011-11-02 09:50:00,67.44,67.61,67.34,67.58,13400.0,50.9424,51.0708,50.8669,51.0482,13400.0
2011-11-02 09:55:00,67.58,67.65,67.53,67.62,11600.0,51.0482,51.101,51.0104,51.0784,11600.0
2011-11-02 10:00:00,67.62,67.84,67.56,67.59,18200.0,51.0784,51.2446,51.0331,51.0557,18200.0
2011-11-02 10:05:00,67.6,67.83,67.57,67.79,8300.0,51.0633,51.237,51.0406,51.2068,8300.0
2011-11-02 10:10:00,67.81,68.08,67.74,68.07,7000.0,51.2219,51.4259,51.169,51.4183,7000.0
2011-11-02 10:15:00,68.16,68.16,68.04,68.16,5400.0,51.4863,51.4863,51.3956,51.4863,5400.0
2011-11-02 10:20:00,68.16,68.19,68.05,68.19,8200.0,51.4863,51.5089,51.4032,51.5089,8200.0
2011-11-02 10:25:00,68.19,68.28,68.07,68.18,8500.0,51.5089,51.5769,51.4183,51.5014,8500.0
2011-11-02 10:30:00,68.16,68.17,67.99,68.04,7100.0,51.4863,51.4938,51.3579,51.3956,7100.0
2011-11-02 10:35:00,68.05,68.27,68.01,68.2,9100.0,51.4032,51.5694,51.373,51.5165,9100.0
2011-11-02 10:40:00,68.23,68.33,68.17,68.31,8900.0,51.5392,51.6147,51.4938,51.5996,8900.0
2011-11-02 10:45:00,68.32,68.56,68.32,68.56,12500.0,51.6071,51.7884,51.6071,51.7884,12500.0
2011-11-02 10:50:00,68.6,68.84,68.6,68.78,11400.0,51.8186,51.9999,51.8186,51.9546,11400.0
2011-11-02 10:55:00,68.81,68.82,68.59,68.63,10100.0,51.9773,51.9848,51.8111,51.8413,10100.0
2011-11-02 11:00:00,68.62,68.62,68.48,68.5,8600.0,51.8338,51.8338,51.728,51.7431,8600.0
2011-11-02 11:05:00,68.48,68.56,68.44,68.46,17400.0,51.728,51.7884,51.6978,51.7129,17400.0
2011-11-02 11:10:00,68.45,68.47,68.27,68.27,8200.0,51.7053,51.7204,51.5694,51.5694,8200.0
2011-11-02 11:15:00,68.27,68.41,68.23,68.38,5500.0,51.5694,51.6751,51.5392,51.6525,5500.0
2011-11-02 11:20:00,68.37,68.4,68.26,68.3,7600.0,51.6449,51.6676,51.5618,51.592,7600.0
2011-11-02 11:25:00,68.27,68.27,68.11,68.14,6700.0,51.5694,51.5694,51.4485,51.4712,6700.0
2011-11-02 11:30:00,68.14,68.18,68.02,68.09,3400.0,51.4712,51.5014,51.3805,51.4334,3400.0
2011-11-02 11:35:00,68.07,68.12,68.01,68.08,5700.0,51.4183,51.4561,51.373,51.4259,5700.0
2011-11-02 11:40:00,68.12,68.19,68.1,68.15,5700.0,51.4561,51.5089,51.441,51.4787,5700.0
2011-11-02 11:45:00,68.1,68.24,68.08,68.14,8700.0,51.441,51.5467,51.4259,51.4712,8700.0
2011-11-02 11:50:00,68.14,68.16,68.07,68.15,9400.0,51.4712,51.4863,51.4183,51.4787,9400.0
2011-11-02 11:55:00,68.16,68.27,68.13,68.18,7700.0,51.4863,51.5694,51.4636,51.5014,7700.0
2011-11-02 12:00:00,68.17,68.21,68.09,68.17,5100.0,51.4938,51.524,51.4334,51.4938,5100.0
2011-11-02 12:05:00,68.23,68.26,68.16,68.22,5200.0,51.5392,51.5618,51.4863,51.5316,5200.0
2011-11-02 12:10:00,68.22,68.43,68.22,68.31,7400.0,51.5316,51.6902,51.5316,51.5996,7400.0
2011-11-02 12:15:00,68.29,68.29,68.11,68.16,5600.0,51.5845,51.5845,51.4485,51.4863,5600.0
2011-11-02 12:20:00,68.16,68.23,68.12,68.2,5300.0,51.4863,51.5392,51.4561,51.5165,5300.0
2011-11-02 12:25:00,68.2,68.31,68.18,68.26,6800.0,51.5165,51.5996,51.5014,51.5618,6800.0
2011-11-02 12:30:00,68.29,68.46,68.1,68.1,7700.0,51.5845,51.7129,51.441,51.441,7700.0
2011-11-02 12:35:00,68.14,68.36,68.01,68.3,6200.0,51.4712,51.6374,51.373,51.592,6200.0
2011-11-02 12:40:00,68.31,68.54,68.19,68.26,7400.0,51.5996,51.7733,51.5089,51.5618,7400.0
2011-11-02 12:45:00,68.19,68.27,68.08,68.08,4800.0,51.5089,51.5694,51.4259,51.4259,4800.0
2011-11-02 12:50:00,68.11,68.22,68.08,68.14,4900.0,51.4485,51.5316,51.4259,51.4712,4900.0
2011-11-02 12:55:00,68.15,68.23,67.94,67.99,7200.0,51.4787,51.5392,51.3201,51.3579,7200.0
2011-11-02 13:00:00,67.95,68.01,67.61,67.7,31100.0,51.3277,51.373,51.0708,51.1388,31100.0
2011-11-02 13:05:00,67.65,67.79,67.63,67.73,5700.0,51.101,51.2068,51.0859,51.1615,5700.0
2011-11-02 13:10:00,67.8,67.94,67.76,67.9,5300.0,51.2143,51.3201,51.1841,51.2899,5300.0
2011-11-02 13:15:00,67.95,67.95,67.83,67.83,5500.0,51.3277,51.3277,51.237,51.237,5500.0
2011-11-02 13:20:00,67.83,67.83,67.61,67.65,8300.0,51.237,51.237,51.0708,51.101,8300.0
2011-11-02 13:25:00,67.7,67.85,67.63,67.83,5300.0,51.1388,51.2521,51.0859,51.237,5300.0
2011-11-02 13:30:00,67.83,68.01,67.7,67.99,13400.0,51.237,51.373,51.1388,51.3579,13400.0
2011-11-02 13:35:00,67.98,68.01,67.94,67.97,2900.0,51.3503,51.373,51.3201,51.3428,2900.0
2011-11-02 13:40:00,67.93,68.11,67.92,68.07,10800.0,51.3125,51.4485,51.305,51.4183,10800.0
2011-11-02 13:45:00,68.14,68.28,68.11,68.21,7500.0,51.4712,51.5769,51.4485,51.524,7500.0
2011-11-02 13:50:00,68.14,68.16,67.98,68.02,6200.0,51.4712,51.4863,51.3503,51.3805,6200.0
2011-11-02 13:55:00,67.97,68.04,67.93,68.01,11800.0,51.3428,51.3956,51.3125,51.373,11800.0
2011-11-02 14:00:00,67.96,68.08,67.83,68.08,24700.0,51.3352,51.4259,51.237,51.4259,24700.0
2011-11-02 14:05:00,68.05,68.28,68.0,68.25,24600.0,51.4032,51.5769,51.3654,51.5543,24600.0
2011-11-02 14:10:00,68.21,68.24,68.0,68.18,22900.0,51.524,51.5467,51.3654,51.5014,22900.0
2011-11-02 14:15:00,68.15,68.51,68.15,68.4,20600.0,51.4787,51.7507,51.4787,51.6676,20600.0
2011-11-02 14:20:00,68.44,68.59,68.33,68.33,15800.0,51.6978,51.8111,51.6147,51.6147,15800.0
2011-11-02 14:25:00,68.33,68.44,68.31,68.37,13500.0,51.6147,51.6978,51.5996,51.6449,13500.0
2011-11-02 14:30:00,68.33,68.53,68.23,68.53,15500.0,51.6147,51.7658,51.5392,51.7658,15500.0
2011-11-02 14:35:00,68.56,68.84,68.56,68.79,10700.0,51.7884,51.9999,51.7884,51.9622,10700.0
2011-11-02 14:40:00,68.79,68.79,68.59,68.62,15400.0,51.9622,51.9622,51.8111,51.8338,15400.0
2011-11-02 14:45:00,68.58,68.87,68.58,68.87,10600.0,51.8035,52.0226,51.8035,52.0226,10600.0
2011-11-02 14:50:00,68.82,68.94,68.79,68.8,14800.0,51.9848,52.0755,51.9622,51.9697,14800.0
2011-11-02 14:55:00,68.83,69.0,68.79,68.88,12200.0,51.9924,52.1208,51.9622,52.0301,12200.0
2011-11-02 15:00:00,68.9,68.91,68.65,68.71,17200.0,52.0453,52.0528,51.8564,51.9017,17200.0
2011-11-02 15:05:00,68.73,69.14,68.73,68.98,19400.0,51.9168,52.2265,51.9168,52.1057,19400.0
2011-11-02 15:10:00,68.97,68.99,68.85,68.98,19500.0,52.0981,52.1132,52.0075,52.1057,19500.0
2011-11-02 15:15:00,68.94,69.05,68.85,69.05,18000.0,52.0755,52.1586,52.0075,52.1586,18000.0
2011-11-02 15:20:00,69.07,69.28,69.0,69.25,13600.0,52.1737,52.3323,52.1208,52.3096,13600.0
2011-11-02 15:25:00,69.24,69.28,69.0,69.09,13500.0,52.3021,52.3323,52.1208,52.1888,13500.0
2011-11-02 15:30:00,69.09,69.22,68.74,68.82,32200.0,52.1888,52.287,51.9244,51.9848,32200.0
2011-11-02 15:35:00,68.79,69.09,68.79,69.09,23600.0,51.9622,52.1888,51.9622,52.1888,23600.0
2011-11-02 15:40:00,69.1,69.21,68.73,68.8,23800.0,52.1963,52.2794,51.9168,51.9697,23800.0
2011-11-02 15:45:00,68.79,68.9,68.64,68.79,34100.0,51.9622,52.0453,51.8489,51.9622,34100.0
2011-11-02 15:50:00,68.78,69.01,68.77,69.0,28400.0,51.9546,52.1283,51.9471,52.1208,28400.0
2011-11-02 15:55:00,69.01,69.21,68.98,69.07,48400.0,52.1283,52.2794,52.1057,52.1737,48400.0
2011-11-03 09:30:00,70.15,70.35,70.03,70.14,21700.0,52.9895,53.1405,52.8988,52.9819,21700.0
2011-11-03 09:35:00,70.14,70.14,69.59,69.76,14000.0,52.9819,52.9819,52.5665,52.6949,14000.0
2011-11-03 09:40:00,69.66,69.77,69.2,69.3,21200.0,52.6193,52.7024,52.2719,52.3474,21200.0
2011-11-03 09:45:00,69.33,69.55,69.26,69.28,8900.0,52.3701,52.5363,52.3172,52.3323,8900.0
2011-11-03 09:50:00,69.24,69.24,68.8,68.8,10200.0,52.3021,52.3021,51.9697,51.9697,10200.0
2011-11-03 09:55:00,68.84,69.0,68.74,68.99,11700.0,51.9999,52.1208,51.9244,52.1132,11700.0
2011-11-03 10:00:00,69.0,69.02,68.3,68.35,25900.0,52.1208,52.1359,51.592,51.6298,25900.0
2011-11-03 10:05:00,68.31,68.78,68.24,68.66,23400.0,51.5996,51.9546,51.5467,51.864,23400.0
2011-11-03 10:10:00,68.65,68.86,68.47,68.73,12200.0,51.8564,52.015,51.7204,51.9168,12200.0
2011-11-03 10:15:00,68.75,69.16,68.72,69.1,9600.0,51.932,52.2417,51.9093,52.1963,9600.0
2011-11-03 10:20:00,69.17,69.22,68.99,69.07,11100.0,52.2492,52.287,52.1132,52.1737,11100.0
2011-11-03 10:25:00,69.0,69.38,68.99,69.25,5900.0,52.1208,52.4078,52.1132,52.3096,5900.0
2011-11-03 10:30:00,69.22,69.48,69.19,69.34,5800.0,52.287,52.4834,52.2643,52.3776,5800.0
2011-11-03 10:35:00,69.43,69.45,69.23,69.23,2500.0,52.4456,52.4607,52.2945,52.2945,2500.0
2011-11-03 10:40:00,69.22,69.84,69.22,69.84,8200.0,52.287,52.7553,52.287,52.7553,8200.0
2011-11-03 10:45:00,69.8,70.08,69.8,69.99,8300.0,52.7251,52.9366,52.7251,52.8686,8300.0
2011-11-03 10:50:00,70.02,70.09,69.98,70.07,13200.0,52.8913,52.9442,52.8611,52.929,13200.0
2011-11-03 10:55:00,70.07,70.2,70.04,70.04,7000.0,52.929,53.0272,52.9064,52.9064,7000.0
2011-11-03 11:00:00,70.03,70.29,70.02,70.06,12200.0,52.8988,53.0952,52.8913,52.9215,12200.0
2011-11-03 11:05:00,70.06,70.27,70.02,70.19,7900.0,52.9215,53.0801,52.8913,53.0197,7900.0
2011-11-03 11:10:00,70.15,70.53,70.15,70.44,21300.0,52.9895,53.2765,52.9895,53.2085,21300.0
2011-11-03 11:15:00,70.43,70.7,70.43,70.69,7700.0,53.201,53.4049,53.201,53.3974,7700.0
2011-11-03 11:20:00,70.69,70.9,70.64,70.64,14500.0,53.3974,53.556,53.3596,53.3596,14500.0
2011-11-03 11:25:00,70.69,70.69,70.5,70.56,5200.0,53.3974,53.3974,53.2539,53.2992,5200.0
2011-11-03 11:30:00,70.53,70.71,70.45,70.68,6900.0,53.2765,53.4125,53.2161,53.3898,6900.0
2011-11-03 11:35:00,70.68,70.76,70.55,70.67,24600.0,53.3898,53.4503,53.2916,53.3823,24600.0
2011-11-03 11:40:00,70.71,70.77,70.52,70.61,13100.0,53.4125,53.4578,53.269,53.3369,13100.0
2011-11-03 11:45:00,70.58,70.77,70.53,70.76,17000.0,53.3143,53.4578,53.2765,53.4503,17000.0
2011-11-03 11:50:00,70.74,70.96,70.66,70.91,18100.0,53.4351,53.6013,53.3747,53.5636,18100.0
2011-11-03 11:55:00,70.87,70.87,70.43,70.47,9700.0,53.5333,53.5333,53.201,53.2312,9700.0
2011-11-03 12:00:00,70.45,70.53,70.35,70.5,6100.0,53.2161,53.2765,53.1405,53.2539,6100.0
2011-11-03 12:05:00,70.5,70.67,70.39,70.67,3700.0,53.2539,53.3823,53.1708,53.3823,3700.0
2011-11-03 12:10:00,70.7,70.73,70.48,70.51,10300.0,53.4049,53.4276,53.2387,53.2614,10300.0
2011-11-03 12:15:00,70.49,70.66,70.44,70.62,11300.0,53.2463,53.3747,53.2085,53.3445,11300.0
2011-11-03 12:20:00,70.62,70.81,70.52,70.8,7800.0,53.3445,53.488,53.269,53.4805,7800.0
2011-11-03 12:25:00,70.72,70.88,70.66,70.88,8200.0,53.42,53.5409,53.3747,53.5409,8200.0
2011-11-03 12:30:00,70.87,70.87,70.69,70.73,11200.0,53.5333,53.5333,53.3974,53.4276,11200.0
2011-11-03 12:35:00,70.7,70.73,70.5,70.61,17400.0,53.4049,53.4276,53.2539,53.3369,17400.0
2011-11-03 12:40:00,70.6,70.74,70.55,70.72,15300.0,53.3294,53.4351,53.2916,53.42,15300.0
2011-11-03 12:45:00,70.7,71.08,70.7,71.08,9800.0,53.4049,53.692,53.4049,53.692,9800.0
2011-11-03 12:50:00,71.08,71.15,70.94,71.0,10400.0,53.692,53.7448,53.5862,53.6315,10400.0
2011-11-03 12:55:00,70.96,71.1,70.95,71.03,8200.0,53.6013,53.7071,53.5938,53.6542,8200.0
2011-11-03 13:00:00,71.03,71.09,70.8,70.83,6200.0,53.6542,53.6995,53.4805,53.5031,6200.0
2011-11-03 13:05:00,70.83,71.1,70.8,71.1,14800.0,53.5031,53.7071,53.4805,53.7071,14800.0
2011-11-03 13:10:00,71.12,71.23,71.09,71.09,5800.0,53.7222,53.8053,53.6995,53.6995,5800.0
2011-11-03 13:15:00,71.13,71.25,71.11,71.24,7900.0,53.7297,53.8204,53.7146,53.8128,7900.0
2011-11-03 13:20:00,71.17,71.21,71.07,71.15,11500.0,53.76,53.7902,53.6844,53.7448,11500.0
2011-11-03 13:25:00,71.17,71.2,71.02,71.02,3000.0,53.76,53.7826,53.6466,53.6466,3000.0
2011-11-03 13:30:00,71.02,71.1,70.94,71.03,6800.0,53.6466,53.7071,53.5862,53.6542,6800.0
2011-11-03 13:35:00,70.98,71.23,70.95,71.23,5400.0,53.6164,53.8053,53.5938,53.8053,5400.0
2011-11-03 13:40:00,71.23,71.25,71.03,71.09,7100.0,53.8053,53.8204,53.6542,53.6995,7100.0
2011-11-03 13:45:00,71.14,71.37,71.12,71.35,7400.0,53.7373,53.911,53.7222,53.8959,7400.0
2011-11-03 13:50:00,71.37,71.47,71.28,71.45,17900.0,53.911,53.9866,53.843,53.9715,17900.0
2011-11-03 13:55:00,71.47,71.56,71.37,71.43,41400.0,53.9866,54.0546,53.911,53.9564,41400.0
2011-11-03 14:00:00,71.45,71.54,71.36,71.53,46000.0,53.9715,54.0394,53.9035,54.0319,46000.0
2011-11-03 14:05:00,71.52,71.57,71.4,71.49,45400.0,54.0243,54.0621,53.9337,54.0017,45400.0
2011-11-03 14:10:00,71.5,71.5,71.17,71.31,28400.0,54.0092,54.0092,53.76,53.8657,28400.0
2011-11-03 14:15:00,71.28,71.38,71.15,71.17,15300.0,53.843,53.9186,53.7448,53.76,15300.0
2011-11-03 14:20:00,71.12,71.27,70.98,71.02,8500.0,53.7222,53.8355,53.6164,53.6466,8500.0
2011-11-03 14:25:00,71.06,71.13,70.99,71.13,23000.0,53.6769,53.7297,53.624,53.7297,23000.0
2011-11-03 14:30:00,71.17,71.38,71.13,71.3,18500.0,53.76,53.9186,53.7297,53.8582,18500.0
2011-11-03 14:35:00,71.33,71.43,71.25,71.43,15900.0,53.8808,53.9564,53.8204,53.9564,15900.0
2011-11-03 14:40:00,71.45,71.45,71.2,71.2,11200.0,53.9715,53.9715,53.7826,53.7826,11200.0
2011-11-03 14:45:00,71.15,71.15,71.0,71.06,12400.0,53.7448,53.7448,53.6315,53.6769,12400.0
2011-11-03 14:50:00,71.04,71.16,71.01,71.16,22700.0,53.6618,53.7524,53.6391,53.7524,22700.0
2011-11-03 14:55:00,71.17,71.27,71.12,71.22,16200.0,53.76,53.8355,53.7222,53.7977,16200.0
2011-11-03 15:00:00,71.2,71.36,71.2,71.36,11100.0,53.7826,53.9035,53.7826,53.9035,11100.0
2011-11-03 15:05:00,71.38,71.38,71.17,71.24,19300.0,53.9186,53.9186,53.76,53.8128,19300.0
2011-11-03 15:10:00,71.24,71.36,71.1,71.2,25100.0,53.8128,53.9035,53.7071,53.7826,25100.0
2011-11-03 15:15:00,71.23,71.38,71.2,71.31,18400.0,53.8053,53.9186,53.7826,53.8657,18400.0
2011-11-03 15:20:00,71.31,71.4,71.17,71.4,16700.0,53.8657,53.9337,53.76,53.9337,16700.0
2011-11-03 15:25:00,71.45,71.58,71.33,71.52,20600.0,53.9715,54.0697,53.8808,54.0243,20600.0
2011-11-03 15:30:00,71.54,71.73,71.53,71.64,36000.0,54.0394,54.183,54.0319,54.115,36000.0
2011-11-03 15:35:00,71.67,71.71,71.57,71.69,53900.0,54.1376,54.1679,54.0621,54.1528,53900.0
2011-11-03 15:40:00,71.67,71.86,71.59,71.78,46800.0,54.1376,54.2812,54.0772,54.2207,46800.0
2011-11-03 15:45:00,71.74,71.77,71.38,71.5,39400.0,54.1905,54.2132,53.9186,54.0092,39400.0
2011-11-03 15:50:00,71.5,71.69,71.45,71.5,48400.0,54.0092,54.1528,53.9715,54.0092,48400.0
2011-11-03 15:55:00,71.5,71.69,71.48,71.5,54100.0,54.0092,54.1528,53.9941,54.0092,54100.0
2011-11-04 09:30:00,70.65,71.08,70.65,70.85,9400.0,53.3672,53.692,53.3672,53.5182,9400.0
2011-11-04 09:35:00,70.85,71.03,70.78,70.85,4100.0,53.5182,53.6542,53.4654,53.5182,4100.0
2011-11-04 09:40:00,70.91,71.01,70.78,70.83,3100.0,53.5636,53.6391,53.4654,53.5031,3100.0
2011-11-04 09:45:00,70.91,71.19,70.84,71.0,7100.0,53.5636,53.7751,53.5107,53.6315,7100.0
2011-11-04 09:50:00,71.01,71.28,70.93,71.03,6900.0,53.6391,53.843,53.5787,53.6542,6900.0
2011-11-04 09:55:00,70.99,71.1,70.66,70.67,5600.0,53.624,53.7071,53.3747,53.3823,5600.0
2011-11-04 10:00:00,70.76,70.87,70.49,70.57,3700.0,53.4503,53.5333,53.2463,53.3067,3700.0
2011-11-04 10:05:00,70.57,70.65,70.47,70.51,20700.0,53.3067,53.3672,53.2312,53.2614,20700.0
2011-11-04 10:10:00,70.52,70.74,70.51,70.53,8100.0,53.269,53.4351,53.2614,53.2765,8100.0
2011-11-04 10:15:00,70.55,70.56,70.34,70.4,3500.0,53.2916,53.2992,53.133,53.1783,3500.0
2011-11-04 10:20:00,70.38,70.44,70.18,70.29,5100.0,53.1632,53.2085,53.0121,53.0952,5100.0
2011-11-04 10:25:00,70.32,70.43,70.2,70.2,2700.0,53.1179,53.201,53.0272,53.0272,2700.0
2011-11-04 10:30:00,70.19,70.27,69.95,70.03,5700.0,53.0197,53.0801,52.8384,52.8988,5700.0
2011-11-04 10:35:00,69.95,70.05,69.72,69.74,6600.0,52.8384,52.9139,52.6647,52.6798,6600.0
2011-11-04 10:40:00,69.79,70.04,69.78,70.01,6800.0,52.7175,52.9064,52.71,52.8837,6800.0
2011-11-04 10:45:00,70.01,70.1,69.98,70.07,8000.0,52.8837,52.9517,52.8611,52.929,8000.0
2011-11-04 10:50:00,70.04,70.06,69.8,69.88,7800.0,52.9064,52.9215,52.7251,52.7855,7800.0
2011-11-04 10:55:00,69.9,69.9,69.71,69.73,30300.0,52.8006,52.8006,52.6571,52.6722,30300.0
2011-11-04 11:00:00,69.76,69.93,69.7,69.75,29900.0,52.6949,52.8233,52.6496,52.6873,29900.0
2011-11-04 11:05:00,69.75,69.79,69.65,69.7,10900.0,52.6873,52.7175,52.6118,52.6496,10900.0
2011-11-04 11:10:00,69.7,69.85,69.7,69.82,10200.0,52.6496,52.7629,52.6496,52.7402,10200.0
2011-11-04 11:15:00,69.84,69.84,69.67,69.77,16200.0,52.7553,52.7553,52.6269,52.7024,16200.0
2011-11-04 11:20:00,69.73,69.76,69.59,69.64,11800.0,52.6722,52.6949,52.5665,52.6042,11800.0
2011-11-04 11:25:00,69.62,69.81,69.53,69.8,5500.0,52.5891,52.7326,52.5211,52.7251,5500.0
2011-11-04 11:30:00,69.77,69.86,69.69,69.71,9700.0,52.7024,52.7704,52.642,52.6571,9700.0
2011-11-04 11:35:00,69.71,69.79,69.45,69.79,5000.0,52.6571,52.7175,52.4607,52.7175,5000.0
2011-11-04 11:40:00,69.83,69.84,69.7,69.73,4600.0,52.7478,52.7553,52.6496,52.6722,4600.0
2011-11-04 11:45:00,69.75,69.87,69.71,69.83,6900.0,52.6873,52.778,52.6571,52.7478,6900.0
2011-11-04 11:50:00,69.86,69.86,69.71,69.82,3100.0,52.7704,52.7704,52.6571,52.7402,3100.0
2011-11-04 11:55:00,69.82,69.93,69.78,69.89,4400.0,52.7402,52.8233,52.71,52.7931,4400.0
2011-11-04 12:00:00,69.93,70.12,69.89,69.97,11200.0,52.8233,52.9668,52.7931,52.8535,11200.0
2011-11-04 12:05:00,69.96,70.02,69.8,69.8,9200.0,52.846,52.8913,52.7251,52.7251,9200.0
2011-11-04 12:10:00,69.84,70.06,69.8,70.03,10000.0,52.7553,52.9215,52.7251,52.8988,10000.0
2011-11-04 12:15:00,70.02,70.04,69.9,69.94,12200.0,52.8913,52.9064,52.8006,52.8308,12200.0
2011-11-04 12:20:00,69.94,70.19,69.92,70.06,23900.0,52.8308,53.0197,52.8157,52.9215,23900.0
2011-11-04 12:25:00,70.05,70.16,70.0,70.16,18200.0,52.9139,52.997,52.8762,52.997,18200.0
2011-11-04 12:30:00,70.15,70.2,70.09,70.09,12100.0,52.9895,53.0272,52.9442,52.9442,12100.0
2011-11-04 12:35:00,70.1,70.14,69.98,70.04,16200.0,52.9517,52.9819,52.8611,52.9064,16200.0
2011-11-04 12:40:00,70.06,70.17,69.93,69.97,14900.0,52.9215,53.0046,52.8233,52.8535,14900.0
2011-11-04 12:45:00,69.94,70.06,69.93,70.0,11800.0,52.8308,52.9215,52.8233,52.8762,11800.0
2011-11-04 12:50:00,70.02,70.21,69.99,70.18,24600.0,52.8913,53.0348,52.8686,53.0121,24600.0
2011-11-04 12:55:00,70.16,70.25,70.07,70.19,14200.0,52.997,53.065,52.929,53.0197,14200.0
2011-11-04 13:00:00,70.17,70.22,70.15,70.2,13400.0,53.0046,53.0424,52.9895,53.0272,13400.0
2011-11-04 13:05:00,70.16,70.27,70.15,70.26,5400.0,52.997,53.0801,52.9895,53.0726,5400.0
2011-11-04 13:10:00,70.26,70.55,70.26,70.5,9500.0,53.0726,53.2916,53.0726,53.2539,9500.0
2011-11-04 13:15:00,70.55,70.65,70.52,70.54,6000.0,53.2916,53.3672,53.269,53.2841,6000.0
2011-11-04 13:20:00,70.59,70.68,70.51,70.57,9100.0,53.3218,53.3898,53.2614,53.3067,9100.0
2011-11-04 13:25:00,70.57,70.57,70.47,70.53,4300.0,53.3067,53.3067,53.2312,53.2765,4300.0
2011-11-04 13:30:00,70.48,70.53,70.33,70.39,5600.0,53.2387,53.2765,53.1254,53.1708,5600.0
2011-11-04 13:35:00,70.39,70.41,70.19,70.22,14400.0,53.1708,53.1859,53.0197,53.0424,14400.0
2011-11-04 13:40:00,70.21,70.45,70.17,70.45,20600.0,53.0348,53.2161,53.0046,53.2161,20600.0
2011-11-04 13:45:00,70.56,70.85,70.5,70.63,17900.0,53.2992,53.5182,53.2539,53.3521,17900.0
2011-11-04 13:50:00,70.65,70.66,70.39,70.43,15100.0,53.3672,53.3747,53.1708,53.201,15100.0
2011-11-04 13:55:00,70.43,70.43,70.17,70.26,14000.0,53.201,53.201,53.0046,53.0726,14000.0
2011-11-04 14:00:00,70.28,70.37,70.24,70.37,8900.0,53.0877,53.1557,53.0575,53.1557,8900.0
2011-11-04 14:05:00,70.33,70.43,70.25,70.33,13800.0,53.1254,53.201,53.065,53.1254,13800.0
2011-11-04 14:10:00,70.28,70.31,70.21,70.31,20400.0,53.0877,53.1103,53.0348,53.1103,20400.0
2011-11-04 14:15:00,70.36,70.43,70.24,70.34,7700.0,53.1481,53.201,53.0575,53.133,7700.0
2011-11-04 14:20:00,70.33,70.43,70.26,70.39,24300.0,53.1254,53.201,53.0726,53.1708,24300.0
2011-11-04 14:25:00,70.38,70.46,70.37,70.37,4500.0,53.1632,53.2236,53.1557,53.1557,4500.0
2011-11-04 14:30:00,70.37,70.52,70.36,70.36,7600.0,53.1557,53.269,53.1481,53.1481,7600.0
2011-11-04 14:35:00,70.34,70.35,70.2,70.23,24100.0,53.133,53.1405,53.0272,53.0499,24100.0
2011-11-04 14:40:00,70.22,70.26,70.08,70.18,14200.0,53.0424,53.0726,52.9366,53.0121,14200.0
2011-11-04 14:45:00,70.21,70.42,70.21,70.35,11200.0,53.0348,53.1934,53.0348,53.1405,11200.0
2011-11-04 14:50:00,70.31,70.36,70.18,70.23,9900.0,53.1103,53.1481,53.0121,53.0499,9900.0
2011-11-04 14:55:00,70.23,70.28,70.06,70.15,12800.0,53.0499,53.0877,52.9215,52.9895,12800.0
2011-11-04 15:00:00,70.12,70.2,70.07,70.08,14200.0,52.9668,53.0272,52.929,52.9366,14200.0
2011-11-04 15:05:00,70.05,70.06,69.87,69.89,9600.0,52.9139,52.9215,52.778,52.7931,9600.0
2011-11-04 15:10:00,69.9,70.0,69.84,69.91,28500.0,52.8006,52.8762,52.7553,52.8082,28500.0
2011-11-04 15:15:00,69.94,70.14,69.94,70.08,7100.0,52.8308,52.9819,52.8308,52.9366,7100.0
2011-11-04 15:20:00,70.09,70.09,69.88,70.02,17300.0,52.9442,52.9442,52.7855,52.8913,17300.0
2011-11-04 15:25:00,70.02,70.08,69.93,69.95,33500.0,52.8913,52.9366,52.8233,52.8384,33500.0
2011-11-04 15:30:00,69.95,70.09,69.9,70.01,70700.0,52.8384,52.9442,52.8006,52.8837,70700.0
2011-11-04 15:35:00,70.03,70.03,69.86,69.89,43700.0,52.8988,52.8988,52.7704,52.7931,43700.0
2011-11-04 15:40:00,69.91,70.25,69.91,70.23,35900.0,52.8082,53.065,52.8082,53.0499,35900.0
2011-11-04 15:45:00,70.21,70.21,69.87,69.92,116400.0,53.0348,53.0348,52.778,52.8157,116400.0
2011-11-04 15:50:00,69.95,69.97,69.7,69.94,65100.0,52.8384,52.8535,52.6496,52.8308,65100.0
2011-11-04 15:55:00,69.93,70.02,69.75,69.98,86100.0,52.8233,52.8913,52.6873,52.8611,86100.0
2011-11-07 09:30:00,69.7,70.15,69.59,70.02,16900.0,52.6496,52.9895,52.5665,52.8913,16900.0
2011-11-07 09:35:00,70.02,70.69,69.95,70.08,31400.0,52.8913,53.3974,52.8384,52.9366,31400.0
2011-11-07 09:40:00,70.11,70.29,70.05,70.17,8600.0,52.9593,53.0952,52.9139,53.0046,8600.0
2011-11-07 09:45:00,70.17,70.51,70.17,70.29,14200.0,53.0046,53.2614,53.0046,53.0952,14200.0
2011-11-07 09:50:00,70.25,70.37,70.17,70.33,12300.0,53.065,53.1557,53.0046,53.1254,12300.0
2011-11-07 09:55:00,70.37,70.38,70.15,70.22,7400.0,53.1557,53.1632,52.9895,53.0424,7400.0
2011-11-07 10:00:00,70.17,70.35,69.9,69.94,12400.0,53.0046,53.1405,52.8006,52.8308,12400.0
2011-11-07 10:05:00,69.98,70.06,69.84,70.06,10300.0,52.8611,52.9215,52.7553,52.9215,10300.0
2011-11-07 10:10:00,70.08,70.2,69.92,69.95,9800.0,52.9366,53.0272,52.8157,52.8384,9800.0
2011-11-07 10:15:00,69.96,70.12,69.86,69.95,8500.0,52.846,52.9668,52.7704,52.8384,8500.0
2011-11-07 10:20:00,69.91,70.02,69.77,69.81,7400.0,52.8082,52.8913,52.7024,52.7326,7400.0
2011-11-07 10:25:00,69.76,69.8,69.69,69.69,3800.0,52.6949,52.7251,52.642,52.642,3800.0
2011-11-07 10:30:00,69.65,69.7,69.34,69.34,14200.0,52.6118,52.6496,52.3776,52.3776,14200.0
2011-11-07 10:35:00,69.35,69.44,69.03,69.28,17200.0,52.3852,52.4532,52.1435,52.3323,17200.0
2011-11-07 10:40:00,69.27,69.33,69.07,69.25,17100.0,52.3247,52.3701,52.1737,52.3096,17100.0
2011-11-07 10:45:00,69.23,69.24,68.89,69.01,19500.0,52.2945,52.3021,52.0377,52.1283,19500.0
2011-11-07 10:50:00,69.02,69.12,68.78,68.79,10900.0,52.1359,52.2114,51.9546,51.9622,10900.0
2011-11-07 10:55:00,68.79,68.99,68.69,68.97,12800.0,51.9622,52.1132,51.8866,52.0981,12800.0
2011-11-07 11:00:00,68.89,69.1,68.85,69.1,19800.0,52.0377,52.1963,52.0075,52.1963,19800.0
2011-11-07 11:05:00,69.04,69.2,68.95,68.99,11100.0,52.151,52.2719,52.083,52.1132,11100.0
2011-11-07 11:10:00,68.98,69.23,68.98,69.09,10200.0,52.1057,52.2945,52.1057,52.1888,10200.0
2011-11-07 11:15:00,69.13,69.21,69.01,69.02,7400.0,52.219,52.2794,52.1283,52.1359,7400.0
2011-11-07 11:20:00,69.02,69.04,68.82,68.91,14500.0,52.1359,52.151,51.9848,52.0528,14500.0
2011-11-07 11:25:00,68.91,68.93,68.54,68.62,26000.0,52.0528,52.0679,51.7733,51.8338,26000.0
2011-11-07 11:30:00,68.64,68.67,68.51,68.56,27800.0,51.8489,51.8715,51.7507,51.7884,27800.0
2011-11-07 11:35:00,68.53,68.69,68.5,68.69,8500.0,51.7658,51.8866,51.7431,51.8866,8500.0
2011-11-07 11:40:00,68.69,68.74,68.45,68.67,13300.0,51.8866,51.9244,51.7053,51.8715,13300.0
2011-11-07 11:45:00,68.67,68.82,68.42,68.52,40300.0,51.8715,51.9848,51.6827,51.7582,40300.0
2011-11-07 11:50:00,68.52,68.71,68.48,68.52,8900.0,51.7582,51.9017,51.728,51.7582,8900.0
2011-11-07 11:55:00,68.49,68.5,68.36,68.37,8300.0,51.7356,51.7431,51.6374,51.6449,8300.0
2011-11-07 12:00:00,68.39,68.41,68.26,68.26,29100.0,51.66,51.6751,51.5618,51.5618,29100.0
2011-11-07 12:05:00,68.27,68.38,68.22,68.36,20700.0,51.5694,51.6525,51.5316,51.6374,20700.0
2011-11-07 12:10:00,68.31,68.39,68.21,68.24,20200.0,51.5996,51.66,51.524,51.5467,20200.0
2011-11-07 12:15:00,68.21,68.28,67.93,67.93,17300.0,51.524,51.5769,51.3125,51.3125,17300.0
2011-11-07 12:20:00,67.94,68.0,67.77,67.89,21800.0,51.3201,51.3654,51.1917,51.2823,21800.0
2011-11-07 12:25:00,67.86,68.1,67.83,68.06,8800.0,51.2597,51.441,51.237,51.4107,8800.0
2011-11-07 12:30:00,68.06,68.06,67.91,68.04,12100.0,51.4107,51.4107,51.2974,51.3956,12100.0
2011-11-07 12:35:00,68.02,68.17,68.02,68.17,5000.0,51.3805,51.4938,51.3805,51.4938,5000.0
2011-11-07 12:40:00,68.21,68.35,68.17,68.26,12900.0,51.524,51.6298,51.4938,51.5618,12900.0
2011-11-07 12:45:00,68.26,68.56,68.23,68.49,18500.0,51.5618,51.7884,51.5392,51.7356,18500.0
2011-11-07 12:50:00,68.49,68.64,68.48,68.62,8000.0,51.7356,51.8489,51.728,51.8338,8000.0
2011-11-07 12:55:00,68.62,68.65,68.6,68.62,4700.0,51.8338,51.8564,51.8186,51.8338,4700.0
2011-11-07 13:00:00,68.59,68.62,68.52,68.58,5200.0,51.8111,51.8338,51.7582,51.8035,5200.0
2011-11-07 13:05:00,68.55,68.66,68.48,68.65,11200.0,51.7809,51.864,51.728,51.8564,11200.0
2011-11-07 13:10:00,68.62,68.88,68.61,68.83,5600.0,51.8338,52.0301,51.8262,51.9924,5600.0
2011-11-07 13:15:00,68.9,69.03,68.86,68.86,7700.0,52.0453,52.1435,52.015,52.015,7700.0
2011-11-07 13:20:00,68.88,68.94,68.84,68.87,4700.0,52.0301,52.0755,51.9999,52.0226,4700.0
2011-11-07 13:25:00,68.85,68.92,68.77,68.78,13600.0,52.0075,52.0604,51.9471,51.9546,13600.0
2011-11-07 13:30:00,68.78,68.82,68.67,68.67,11500.0,51.9546,51.9848,51.8715,51.8715,11500.0
2011-11-07 13:35:00,68.67,68.94,68.67,68.85,10700.0,51.8715,52.0755,51.8715,52.0075,10700.0
2011-11-07 13:40:00,68.8,68.92,68.8,68.92,5100.0,51.9697,52.0604,51.9697,52.0604,5100.0
2011-11-07 13:45:00,68.92,68.95,68.86,68.92,4100.0,52.0604,52.083,52.015,52.0604,4100.0
2011-11-07 13:50:00,68.9,68.95,68.8,68.95,6500.0,52.0453,52.083,51.9697,52.083,6500.0
2011-11-07 13:55:00,68.95,69.27,68.94,69.05,27200.0,52.083,52.3247,52.0755,52.1586,27200.0
2011-11-07 14:00:00,69.05,69.23,68.89,69.15,19300.0,52.1586,52.2945,52.0377,52.2341,19300.0
2011-11-07 14:05:00,69.16,69.19,68.94,69.04,16900.0,52.2417,52.2643,52.0755,52.151,16900.0
2011-11-07 14:10:00,69.05,69.17,68.95,69.01,30400.0,52.1586,52.2492,52.083,52.1283,30400.0
2011-11-07 14:15:00,68.99,69.14,68.89,69.05,15000.0,52.1132,52.2265,52.0377,52.1586,15000.0
2011-11-07 14:20:00,69.04,69.3,69.03,69.13,18300.0,52.151,52.3474,52.1435,52.219,18300.0
2011-11-07 14:25:00,69.13,69.28,69.13,69.16,12200.0,52.219,52.3323,52.219,52.2417,12200.0
2011-11-07 14:30:00,69.23,69.28,69.15,69.18,12500.0,52.2945,52.3323,52.2341,52.2568,12500.0
2011-11-07 14:35:00,69.18,69.34,69.15,69.34,9200.0,52.2568,52.3776,52.2341,52.3776,9200.0
2011-11-07 14:40:00,69.28,69.28,69.06,69.26,8800.0,52.3323,52.3323,52.1661,52.3172,8800.0
2011-11-07 14:45:00,69.17,69.25,69.07,69.17,8000.0,52.2492,52.3096,52.1737,52.2492,8000.0
2011-11-07 14:50:00,69.16,69.46,69.13,69.4,14200.0,52.2417,52.4683,52.219,52.4229,14200.0
2011-11-07 14:55:00,69.37,69.61,69.36,69.56,14300.0,52.4003,52.5816,52.3927,52.5438,14300.0
2011-11-07 15:00:00,69.53,69.66,69.51,69.55,13500.0,52.5211,52.6193,52.506,52.5363,13500.0
2011-11-07 15:05:00,69.55,69.56,69.38,69.44,29400.0,52.5363,52.5438,52.4078,52.4532,29400.0
2011-11-07 15:10:00,69.48,69.6,69.46,69.47,16400.0,52.4834,52.574,52.4683,52.4758,16400.0
2011-11-07 15:15:00,69.48,69.54,69.26,69.27,20600.0,52.4834,52.5287,52.3172,52.3247,20600.0
2011-11-07 15:20:00,69.3,69.43,69.21,69.39,18900.0,52.3474,52.4456,52.2794,52.4154,18900.0
2011-11-07 15:25:00,69.4,69.44,69.26,69.27,22200.0,52.4229,52.4532,52.3172,52.3247,22200.0
2011-11-07 15:30:00,69.27,69.45,69.25,69.28,38900.0,52.3247,52.4607,52.3096,52.3323,38900.0
2011-11-07 15:35:00,69.29,69.6,69.26,69.52,31900.0,52.3399,52.574,52.3172,52.5136,31900.0
2011-11-07 15:40:00,69.58,69.75,69.46,69.65,36200.0,52.5589,52.6873,52.4683,52.6118,36200.0
2011-11-07 15:45:00,69.65,69.83,69.6,69.76,39800.0,52.6118,52.7478,52.574,52.6949,39800.0
2011-11-07 15:50:00,69.75,69.99,69.67,69.93,67400.0,52.6873,52.8686,52.6269,52.8233,67400.0
2011-11-07 15:55:00,69.94,69.96,69.74,69.85,52300.0,52.8308,52.846,52.6798,52.7629,52300.0
2011-11-08 09:30:00,75.51,76.49,75.21,75.59,187500.0,57.0383,57.7785,56.8117,57.0987,187500.0
2011-11-08 09:35:00,75.67,76.44,75.04,75.67,173100.0,57.1591,57.7408,56.6833,57.1591,173100.0
2011-11-08 09:40:00,75.73,75.89,75.29,75.56,116400.0,57.2045,57.3253,56.8721,57.076,116400.0
2011-11-08 09:45:00,75.58,75.8,75.1,75.36,94000.0,57.0912,57.2573,56.7286,56.925,94000.0
2011-11-08 09:50:00,75.34,75.61,74.91,74.98,72600.0,56.9099,57.1138,56.5851,56.6379,72600.0
2011-11-08 09:55:00,75.0,75.77,74.94,75.43,74500.0,56.653,57.2347,56.6077,56.9778,74500.0
2011-11-08 10:00:00,75.43,75.49,75.16,75.39,101800.0,56.9778,57.0232,56.7739,56.9476,101800.0
2011-11-08 10:05:00,75.44,75.44,74.8,74.88,108800.0,56.9854,56.9854,56.502,56.5624,108800.0
2011-11-08 10:10:00,74.9,75.23,74.6,74.6,101800.0,56.5775,56.8268,56.3509,56.3509,101800.0
2011-11-08 10:15:00,74.6,75.0,74.4,74.95,57700.0,56.3509,56.653,56.1998,56.6153,57700.0
2011-11-08 10:20:00,75.02,75.19,74.72,74.79,58500.0,56.6681,56.7966,56.4415,56.4944,58500.0
2011-11-08 10:25:00,74.85,74.85,74.6,74.8,48500.0,56.5397,56.5397,56.3509,56.502,48500.0
2011-11-08 10:30:00,74.8,74.81,74.6,74.62,51100.0,56.502,56.5095,56.3509,56.366,51100.0
2011-11-08 10:35:00,74.62,74.73,74.58,74.63,36600.0,56.366,56.4491,56.3358,56.3735,36600.0
2011-11-08 10:40:00,74.67,74.67,74.21,74.39,57200.0,56.4038,56.4038,56.0563,56.1923,57200.0
2011-11-08 10:45:00,74.38,74.5,74.19,74.39,37000.0,56.1847,56.2754,56.0412,56.1923,37000.0
2011-11-08 10:50:00,74.39,74.39,73.98,74.04,50100.0,56.1923,56.1923,55.8826,55.9279,50100.0
2011-11-08 10:55:00,74.02,74.3,73.9,74.0,41400.0,55.9128,56.1243,55.8221,55.8977,41400.0
2011-11-08 11:00:00,74.0,74.5,74.0,74.4,30500.0,55.8977,56.2754,55.8977,56.1998,30500.0
2011-11-08 11:05:00,74.45,74.5,74.05,74.1,24000.0,56.2376,56.2754,55.9354,55.9732,24000.0
2011-11-08 11:10:00,74.14,74.68,74.09,74.63,30700.0,56.0034,56.4113,55.9656,56.3735,30700.0
2011-11-08 11:15:00,74.62,74.64,74.21,74.31,19500.0,56.366,56.3811,56.0563,56.1318,19500.0
2011-11-08 11:20:00,74.34,74.37,74.15,74.3,55900.0,56.1545,56.1772,56.011,56.1243,55900.0
2011-11-08 11:25:00,74.37,74.43,74.16,74.37,24500.0,56.1772,56.2225,56.0185,56.1772,24500.0
2011-11-08 11:30:00,74.42,74.64,74.4,74.63,32400.0,56.2149,56.3811,56.1998,56.3735,32400.0
2011-11-08 11:35:00,74.64,74.68,74.36,74.43,20600.0,56.3811,56.4113,56.1696,56.2225,20600.0
2011-11-08 11:40:00,74.42,74.56,74.34,74.53,13000.0,56.2149,56.3207,56.1545,56.298,13000.0
2011-11-08 11:45:00,74.56,74.57,74.33,74.54,30700.0,56.3207,56.3282,56.1469,56.3056,30700.0
2011-11-08 11:50:00,74.55,74.77,74.54,74.65,41500.0,56.3131,56.4793,56.3056,56.3887,41500.0
2011-11-08 11:55:00,74.65,74.9,74.52,74.86,31300.0,56.3887,56.5775,56.2905,56.5473,31300.0
2011-11-08 12:00:00,74.85,74.87,74.57,74.8,20500.0,56.5397,56.5548,56.3282,56.502,20500.0
2011-11-08 12:05:00,74.78,74.81,74.62,74.73,15400.0,56.4869,56.5095,56.366,56.4491,15400.0
2011-11-08 12:10:00,74.76,74.84,74.71,74.77,14100.0,56.4717,56.5322,56.434,56.4793,14100.0
2011-11-08 12:15:00,74.78,74.78,74.67,74.72,12700.0,56.4869,56.4869,56.4038,56.4415,12700.0
2011-11-08 12:20:00,74.74,74.83,74.42,74.65,30100.0,56.4566,56.5246,56.2149,56.3887,30100.0
2011-11-08 12:25:00,74.64,74.76,74.62,74.62,8500.0,56.3811,56.4717,56.366,56.366,8500.0
2011-11-08 12:30:00,74.69,74.78,74.65,74.7,10900.0,56.4189,56.4869,56.3887,56.4264,10900.0
2011-11-08 12:35:00,74.72,74.75,74.6,74.66,12500.0,56.4415,56.4642,56.3509,56.3962,12500.0
2011-11-08 12:40:00,74.66,74.75,74.57,74.68,11400.0,56.3962,56.4642,56.3282,56.4113,11400.0
2011-11-08 12:45:00,74.69,74.72,74.34,74.55,18000.0,56.4189,56.4415,56.1545,56.3131,18000.0
2011-11-08 12:50:00,74.58,74.66,74.44,74.6,14300.0,56.3358,56.3962,56.23,56.3509,14300.0
2011-11-08 12:55:00,74.61,74.64,74.48,74.57,18500.0,56.3584,56.3811,56.2602,56.3282,18500.0
2011-11-08 13:00:00,74.51,74.64,74.44,74.47,26400.0,56.2829,56.3811,56.23,56.2527,26400.0
2011-11-08 13:05:00,74.46,74.46,74.22,74.23,9000.0,56.2451,56.2451,56.0638,56.0714,9000.0
2011-11-08 13:10:00,74.26,74.26,74.07,74.1,12700.0,56.0941,56.0941,55.9505,55.9732,12700.0
2011-11-08 13:15:00,74.11,74.24,74.05,74.17,14900.0,55.9808,56.079,55.9354,56.0261,14900.0
2011-11-08 13:20:00,74.13,74.27,74.05,74.2,15200.0,55.9959,56.1016,55.9354,56.0487,15200.0
2011-11-08 13:25:00,74.2,74.28,74.06,74.23,14200.0,56.0487,56.1092,55.943,56.0714,14200.0
2011-11-08 13:30:00,74.17,74.2,74.0,74.08,15300.0,56.0261,56.0487,55.8977,55.9581,15300.0
2011-11-08 13:35:00,74.1,74.19,74.0,74.17,11600.0,55.9732,56.0412,55.8977,56.0261,11600.0
2011-11-08 13:40:00,74.2,74.27,74.17,74.18,18900.0,56.0487,56.1016,56.0261,56.0336,18900.0
2011-11-08 13:45:00,74.17,74.64,74.14,74.54,36300.0,56.0261,56.3811,56.0034,56.3056,36300.0
2011-11-08 13:50:00,74.53,74.61,74.34,74.5,21700.0,56.298,56.3584,56.1545,56.2754,21700.0
2011-11-08 13:55:00,74.4,74.62,74.4,74.45,21400.0,56.1998,56.366,56.1998,56.2376,21400.0
2011-11-08 14:00:00,74.49,74.51,74.34,74.37,23100.0,56.2678,56.2829,56.1545,56.1772,23100.0
2011-11-08 14:05:00,74.37,74.55,74.21,74.47,63200.0,56.1772,56.3131,56.0563,56.2527,63200.0
2011-11-08 14:10:00,74.48,74.74,74.47,74.62,21900.0,56.2602,56.4566,56.2527,56.366,21900.0
2011-11-08 14:15:00,74.68,75.0,74.61,74.97,46200.0,56.4113,56.653,56.3584,56.6304,46200.0
2011-11-08 14:20:00,74.97,75.05,74.62,74.8,47800.0,56.6304,56.6908,56.366,56.502,47800.0
2011-11-08 14:25:00,74.92,74.92,74.55,74.74,45500.0,56.5926,56.5926,56.3131,56.4566,45500.0
2011-11-08 14:30:00,74.75,74.83,74.56,74.59,37600.0,56.4642,56.5246,56.3207,56.3433,37600.0
2011-11-08 14:35:00,74.63,74.72,74.43,74.55,21300.0,56.3735,56.4415,56.2225,56.3131,21300.0
2011-11-08 14:40:00,74.55,74.55,74.3,74.3,18600.0,56.3131,56.3131,56.1243,56.1243,18600.0
2011-11-08 14:45:00,74.32,74.56,74.32,74.45,26400.0,56.1394,56.3207,56.1394,56.2376,26400.0
2011-11-08 14:50:00,74.47,74.56,74.3,74.32,22800.0,56.2527,56.3207,56.1243,56.1394,22800.0
2011-11-08 14:55:00,74.33,74.42,74.24,74.33,22800.0,56.1469,56.2149,56.079,56.1469,22800.0
2011-11-08 15:00:00,74.28,74.37,74.2,74.2,29700.0,56.1092,56.1772,56.0487,56.0487,29700.0
2011-11-08 15:05:00,74.21,74.36,74.15,74.28,23000.0,56.0563,56.1696,56.011,56.1092,23000.0
2011-11-08 15:10:00,74.28,74.51,74.23,74.49,66100.0,56.1092,56.2829,56.0714,56.2678,66100.0
2011-11-08 15:15:00,74.5,74.6,74.42,74.46,42900.0,56.2754,56.3509,56.2149,56.2451,42900.0
2011-11-08 15:20:00,74.46,74.54,74.36,74.48,29600.0,56.2451,56.3056,56.1696,56.2602,29600.0
2011-11-08 15:25:00,74.46,74.49,74.3,74.33,36500.0,56.2451,56.2678,56.1243,56.1469,36500.0
2011-11-08 15:30:00,74.33,74.56,74.31,74.49,84000.0,56.1469,56.3207,56.1318,56.2678,84000.0
2011-11-08 15:35:00,74.48,74.49,74.15,74.33,60700.0,56.2602,56.2678,56.011,56.1469,60700.0
2011-11-08 15:40:00,74.31,74.34,73.84,74.05,82000.0,56.1318,56.1545,55.7768,55.9354,82000.0
2011-11-08 15:45:00,74.04,74.32,73.99,74.22,73300.0,55.9279,56.1394,55.8901,56.0638,73300.0
2011-11-08 15:50:00,74.23,74.32,74.12,74.28,94400.0,56.0714,56.1394,55.9883,56.1092,94400.0
2011-11-08 15:55:00,74.26,74.35,74.12,74.25,141000.0,56.0941,56.162,55.9883,56.0865,141000.0
2011-11-09 09:30:00,72.07,72.95,72.07,72.43,45100.0,54.7687,55.4375,54.7687,55.0423,45100.0
2011-11-09 09:35:00,72.37,72.46,71.95,72.17,31900.0,54.9967,55.0651,54.6775,54.8447,31900.0
2011-11-09 09:40:00,72.12,72.44,72.08,72.35,47600.0,54.8067,55.0499,54.7763,54.9815,47600.0
2011-11-09 09:45:00,72.35,72.42,72.0,72.33,43400.0,54.9815,55.0347,54.7155,54.9663,43400.0
2011-11-09 09:50:00,72.26,72.26,71.79,71.79,22800.0,54.9131,54.9131,54.5559,54.5559,22800.0
2011-11-09 09:55:00,71.78,71.88,71.42,71.53,19900.0,54.5483,54.6243,54.2748,54.3584,19900.0
2011-11-09 10:00:00,71.47,71.82,71.42,71.71,17200.0,54.3128,54.5787,54.2748,54.4951,17200.0
2011-11-09 10:05:00,71.73,71.75,71.43,71.44,25600.0,54.5103,54.5255,54.2824,54.29,25600.0
2011-11-09 10:10:00,71.42,71.83,71.33,71.83,12500.0,54.2748,54.5863,54.2064,54.5863,12500.0
2011-11-09 10:15:00,71.83,72.04,71.75,71.83,10500.0,54.5863,54.7459,54.5255,54.5863,10500.0
2011-11-09 10:20:00,71.84,71.92,71.73,71.73,13300.0,54.5939,54.6547,54.5103,54.5103,13300.0
2011-11-09 10:25:00,71.78,71.91,71.69,71.76,35700.0,54.5483,54.6471,54.4799,54.5331,35700.0
2011-11-09 10:30:00,71.68,71.82,71.64,71.64,12900.0,54.4723,54.5787,54.4419,54.4419,12900.0
2011-11-09 10:35:00,71.64,71.7,71.32,71.32,32100.0,54.4419,54.4875,54.1988,54.1988,32100.0
2011-11-09 10:40:00,71.32,71.63,71.27,71.35,25800.0,54.1988,54.4343,54.1608,54.2216,25800.0
2011-11-09 10:45:00,71.37,72.17,71.37,72.1,21200.0,54.2368,54.8447,54.2368,54.7915,21200.0
2011-11-09 10:50:00,72.04,72.25,71.84,71.84,18500.0,54.7459,54.9055,54.5939,54.5939,18500.0
2011-11-09 10:55:00,71.77,71.82,71.67,71.78,14200.0,54.5407,54.5787,54.4647,54.5483,14200.0
2011-11-09 11:00:00,71.77,71.77,71.49,71.7,22400.0,54.5407,54.5407,54.328,54.4875,22400.0
2011-11-09 11:05:00,71.74,71.94,71.69,71.9,15800.0,54.5179,54.6699,54.4799,54.6395,15800.0
2011-11-09 11:10:00,71.89,72.02,71.85,71.96,12800.0,54.6319,54.7307,54.6015,54.6851,12800.0
2011-11-09 11:15:00,71.99,72.12,71.95,72.03,42700.0,54.7079,54.8067,54.6775,54.7383,42700.0
2011-11-09 11:20:00,72.02,72.02,71.83,71.96,11600.0,54.7307,54.7307,54.5863,54.6851,11600.0
2011-11-09 11:25:00,71.92,71.98,71.75,71.78,10500.0,54.6547,54.7003,54.5255,54.5483,10500.0
2011-11-09 11:30:00,71.78,71.78,71.66,71.73,5600.0,54.5483,54.5483,54.4571,54.5103,5600.0
2011-11-09 11:35:00,71.75,71.92,71.72,71.85,9000.0,54.5255,54.6547,54.5027,54.6015,9000.0
2011-11-09 11:40:00,71.84,71.9,71.64,71.65,6800.0,54.5939,54.6395,54.4419,54.4495,6800.0
2011-11-09 11:45:00,71.63,72.03,71.56,72.03,12700.0,54.4343,54.7383,54.3812,54.7383,12700.0
2011-11-09 11:50:00,71.98,72.08,71.84,71.9,11700.0,54.7003,54.7763,54.5939,54.6395,11700.0
2011-11-09 11:55:00,71.94,71.94,71.63,71.63,10300.0,54.6699,54.6699,54.4343,54.4343,10300.0
2011-11-09 12:00:00,71.65,71.69,71.41,71.41,10800.0,54.4495,54.4799,54.2672,54.2672,10800.0
2011-11-09 12:05:00,71.44,71.5,71.33,71.34,7800.0,54.29,54.3356,54.2064,54.214,7800.0
2011-11-09 12:10:00,71.34,71.34,71.15,71.24,15000.0,54.214,54.214,54.0696,54.138,15000.0
2011-11-09 12:15:00,71.24,71.29,71.09,71.2,12400.0,54.138,54.176,54.024,54.1076,12400.0
2011-11-09 12:20:00,71.19,71.2,71.08,71.08,10800.0,54.1,54.1076,54.0164,54.0164,10800.0
2011-11-09 12:25:00,71.05,71.05,70.79,70.94,13300.0,53.9936,53.9936,53.796,53.91,13300.0
2011-11-09 12:30:00,70.94,71.02,70.94,70.97,26600.0,53.91,53.9708,53.91,53.9328,26600.0
2011-11-09 12:35:00,70.95,71.01,70.93,70.96,8500.0,53.9176,53.9632,53.9024,53.9252,8500.0
2011-11-09 12:40:00,70.93,71.08,70.85,71.08,6800.0,53.9024,54.0164,53.8416,54.0164,6800.0
2011-11-09 12:45:00,71.05,71.18,71.01,71.18,4500.0,53.9936,54.0924,53.9632,54.0924,4500.0
2011-11-09 12:50:00,71.13,71.28,71.13,71.28,6200.0,54.0544,54.1684,54.0544,54.1684,6200.0
2011-11-09 12:55:00,71.31,71.38,71.29,71.35,6100.0,54.1912,54.2444,54.176,54.2216,6100.0
2011-11-09 13:00:00,71.36,71.39,71.24,71.24,6000.0,54.2292,54.252,54.138,54.138,6000.0
2011-11-09 13:05:00,71.26,71.37,71.18,71.19,10300.0,54.1532,54.2368,54.0924,54.1,10300.0
2011-11-09 13:10:00,71.17,71.17,70.93,70.95,4200.0,54.0848,54.0848,53.9024,53.9176,4200.0
2011-11-09 13:15:00,70.93,70.95,70.64,70.65,11100.0,53.9024,53.9176,53.682,53.6896,11100.0
2011-11-09 13:20:00,70.64,70.72,70.58,70.59,7600.0,53.682,53.7428,53.6364,53.644,7600.0
2011-11-09 13:25:00,70.61,70.84,70.61,70.83,3700.0,53.6592,53.834,53.6592,53.8264,3700.0
2011-11-09 13:30:00,70.82,71.02,70.74,70.99,16900.0,53.8188,53.9708,53.758,53.948,16900.0
2011-11-09 13:35:00,70.99,71.06,70.94,70.97,7600.0,53.948,54.0012,53.91,53.9328,7600.0
2011-11-09 13:40:00,70.97,70.97,70.81,70.89,9300.0,53.9328,53.9328,53.8112,53.872,9300.0
2011-11-09 13:45:00,70.89,70.9,70.8,70.85,10900.0,53.872,53.8796,53.8036,53.8416,10900.0
2011-11-09 13:50:00,70.86,70.87,70.69,70.69,12000.0,53.8492,53.8568,53.72,53.72,12000.0
2011-11-09 13:55:00,70.62,70.63,70.33,70.36,14600.0,53.6668,53.6744,53.4464,53.4692,14600.0
2011-11-09 14:00:00,70.36,70.43,70.12,70.2,19000.0,53.4692,53.5224,53.2868,53.3476,19000.0
2011-11-09 14:05:00,70.19,70.2,70.0,70.11,20100.0,53.34,53.3476,53.1957,53.2792,20100.0
2011-11-09 14:10:00,70.13,70.34,70.07,70.33,7600.0,53.2944,53.454,53.2488,53.4464,7600.0
2011-11-09 14:15:00,70.3,70.34,70.13,70.21,12900.0,53.4236,53.454,53.2944,53.3552,12900.0
2011-11-09 14:20:00,70.19,70.37,70.0,70.03,12700.0,53.34,53.4768,53.1957,53.2184,12700.0
2011-11-09 14:25:00,70.03,70.29,69.84,70.24,16300.0,53.2184,53.416,53.0741,53.378,16300.0
2011-11-09 14:30:00,70.24,70.34,70.01,70.34,11100.0,53.378,53.454,53.2032,53.454,11100.0
2011-11-09 14:35:00,70.3,70.38,70.22,70.26,8900.0,53.4236,53.4844,53.3628,53.3932,8900.0
2011-11-09 14:40:00,70.26,70.46,70.03,70.46,9400.0,53.3932,53.5452,53.2184,53.5452,9400.0
2011-11-09 14:45:00,70.41,70.53,70.34,70.44,16200.0,53.5072,53.5984,53.454,53.53,16200.0
2011-11-09 14:50:00,70.43,70.55,70.39,70.55,16000.0,53.5224,53.6136,53.492,53.6136,16000.0
2011-11-09 14:55:00,70.57,70.62,70.36,70.36,13700.0,53.6288,53.6668,53.4692,53.4692,13700.0
2011-11-09 15:00:00,70.34,70.51,70.3,70.48,20900.0,53.454,53.5832,53.4236,53.5604,20900.0
2011-11-09 15:05:00,70.46,70.77,70.46,70.61,19400.0,53.5452,53.7808,53.5452,53.6592,19400.0
2011-11-09 15:10:00,70.64,70.71,70.55,70.58,29000.0,53.682,53.7352,53.6136,53.6364,29000.0
2011-11-09 15:15:00,70.61,70.79,70.47,70.74,14500.0,53.6592,53.796,53.5528,53.758,14500.0
2011-11-09 15:20:00,70.74,71.05,70.73,70.92,18900.0,53.758,53.9936,53.7504,53.8948,18900.0
2011-11-09 15:25:00,70.95,70.95,70.71,70.78,17900.0,53.9176,53.9176,53.7352,53.7884,17900.0
2011-11-09 15:30:00,70.76,70.81,70.5,70.63,25900.0,53.7732,53.8112,53.5756,53.6744,25900.0
2011-11-09 15:35:00,70.61,70.68,70.38,70.38,28100.0,53.6592,53.7124,53.4844,53.4844,28100.0
2011-11-09 15:40:00,70.38,70.55,70.14,70.17,44800.0,53.4844,53.6136,53.302,53.3248,44800.0
2011-11-09 15:45:00,70.13,70.55,70.08,70.37,47100.0,53.2944,53.6136,53.2564,53.4768,47100.0
2011-11-09 15:50:00,70.3,70.52,70.22,70.36,44500.0,53.4236,53.5908,53.3628,53.4692,44500.0
2011-11-09 15:55:00,70.4,70.62,70.28,70.41,76700.0,53.4996,53.6668,53.4084,53.5072,76700.0
2011-11-10 09:30:00,71.48,72.28,71.48,72.0,53300.0,54.3204,54.9283,54.3204,54.7155,53300.0
2011-11-10 09:35:00,72.07,72.14,71.8,71.93,22000.0,54.7687,54.8219,54.5635,54.6623,22000.0
2011-11-10 09:40:00,71.85,72.3,71.85,72.19,36900.0,54.6015,54.9435,54.6015,54.8599,36900.0
2011-11-10 09:45:00,72.13,72.49,72.13,72.23,26400.0,54.8143,55.0879,54.8143,54.8903,26400.0
2011-11-10 09:50:00,72.19,72.19,71.89,71.94,16100.0,54.8599,54.8599,54.6319,54.6699,16100.0
2011-11-10 09:55:00,71.94,72.03,71.64,71.84,17200.0,54.6699,54.7383,54.4419,54.5939,17200.0
2011-11-10 10:00:00,71.77,71.93,71.66,71.93,8300.0,54.5407,54.6623,54.4571,54.6623,8300.0
2011-11-10 10:05:00,72.03,72.41,72.03,72.3,7200.0,54.7383,55.0271,54.7383,54.9435,7200.0
2011-11-10 10:10:00,72.28,72.34,72.02,72.08,15000.0,54.9283,54.9739,54.7307,54.7763,15000.0
2011-11-10 10:15:00,72.06,72.39,71.97,72.38,33400.0,54.7611,55.0119,54.6927,55.0043,33400.0
2011-11-10 10:20:00,72.32,72.41,72.19,72.32,15900.0,54.9587,55.0271,54.8599,54.9587,15900.0
2011-11-10 10:25:00,72.33,72.44,72.25,72.28,10300.0,54.9663,55.0499,54.9055,54.9283,10300.0
2011-11-10 10:30:00,72.29,72.3,71.98,72.04,24700.0,54.9359,54.9435,54.7003,54.7459,24700.0
2011-11-10 10:35:00,72.06,72.25,72.05,72.25,13200.0,54.7611,54.9055,54.7535,54.9055,13200.0
2011-11-10 10:40:00,72.23,72.25,72.03,72.04,19000.0,54.8903,54.9055,54.7383,54.7459,19000.0
2011-11-10 10:45:00,72.04,72.1,71.88,71.99,9300.0,54.7459,54.7915,54.6243,54.7079,9300.0
2011-11-10 10:50:00,71.98,72.19,71.98,72.12,5000.0,54.7003,54.8599,54.7003,54.8067,5000.0
2011-11-10 10:55:00,72.12,72.28,72.12,72.23,7600.0,54.8067,54.9283,54.8067,54.8903,7600.0
2011-11-10 11:00:00,72.19,72.78,72.17,72.78,10700.0,54.8599,55.3083,54.8447,55.3083,10700.0
2011-11-10 11:05:00,72.8,72.85,72.63,72.65,12100.0,55.3235,55.3615,55.1943,55.2095,12100.0
2011-11-10 11:10:00,72.66,72.75,72.51,72.65,11000.0,55.2171,55.2855,55.1031,55.2095,11000.0
2011-11-10 11:15:00,72.62,72.99,72.56,72.75,12700.0,55.1867,55.4679,55.1411,55.2855,12700.0
2011-11-10 11:20:00,72.76,72.83,72.64,72.82,13000.0,55.2931,55.3463,55.2019,55.3387,13000.0
2011-11-10 11:25:00,72.82,73.03,72.73,72.92,8700.0,55.3387,55.4983,55.2703,55.4147,8700.0
2011-11-10 11:30:00,72.9,73.12,72.77,73.09,11900.0,55.3995,55.5667,55.3007,55.5439,11900.0
2011-11-10 11:35:00,73.1,73.19,72.93,73.14,37000.0,55.5515,55.6199,55.4223,55.5819,37000.0
2011-11-10 11:40:00,73.14,73.54,73.08,73.48,17900.0,55.5819,55.8858,55.5363,55.8402,17900.0
2011-11-10 11:45:00,73.54,73.68,73.37,73.64,17000.0,55.8858,55.9922,55.7566,55.9618,17000.0
2011-11-10 11:50:00,73.58,73.64,73.38,73.45,12200.0,55.9162,55.9618,55.7642,55.8174,12200.0
2011-11-10 11:55:00,73.47,73.55,73.28,73.53,19100.0,55.8326,55.8934,55.6882,55.8782,19100.0
2011-11-10 12:00:00,73.53,73.56,73.35,73.35,9200.0,55.8782,55.901,55.7414,55.7414,9200.0
2011-11-10 12:05:00,73.29,73.57,73.29,73.48,17000.0,55.6958,55.9086,55.6958,55.8402,17000.0
2011-11-10 12:10:00,73.52,73.65,73.3,73.33,27700.0,55.8706,55.9694,55.7034,55.7262,27700.0
2011-11-10 12:15:00,73.32,73.4,73.25,73.3,8400.0,55.7186,55.7794,55.6654,55.7034,8400.0
2011-11-10 12:20:00,73.31,73.35,73.23,73.33,8700.0,55.711,55.7414,55.6502,55.7262,8700.0
2011-11-10 12:25:00,73.33,73.33,72.89,72.89,10200.0,55.7262,55.7262,55.3919,55.3919,10200.0
2011-11-10 12:30:00,72.91,72.94,72.66,72.68,9400.0,55.4071,55.4299,55.2171,55.2323,9400.0
2011-11-10 12:35:00,72.65,72.68,72.52,72.68,11200.0,55.2095,55.2323,55.1107,55.2323,11200.0
2011-11-10 12:40:00,72.7,72.81,72.64,72.66,9200.0,55.2475,55.3311,55.2019,55.2171,9200.0
2011-11-10 12:45:00,72.68,72.7,72.58,72.68,7200.0,55.2323,55.2475,55.1563,55.2323,7200.0
2011-11-10 12:50:00,72.66,72.96,72.66,72.89,8200.0,55.2171,55.4451,55.2171,55.3919,8200.0
2011-11-10 12:55:00,72.91,73.08,72.88,73.02,8400.0,55.4071,55.5363,55.3843,55.4907,8400.0
2011-11-10 13:00:00,73.08,73.11,73.0,73.05,7000.0,55.5363,55.5591,55.4755,55.5135,7000.0
2011-11-10 13:05:00,73.09,73.09,72.92,72.99,6600.0,55.5439,55.5439,55.4147,55.4679,6600.0
2011-11-10 13:10:00,72.98,73.4,72.98,73.36,7900.0,55.4603,55.7794,55.4603,55.749,7900.0
2011-11-10 13:15:00,73.45,73.68,73.36,73.5,7600.0,55.8174,55.9922,55.749,55.8554,7600.0
2011-11-10 13:20:00,73.49,73.51,73.29,73.34,5000.0,55.8478,55.863,55.6958,55.7338,5000.0
2011-11-10 13:25:00,73.34,73.34,72.91,72.94,11400.0,55.7338,55.7338,55.4071,55.4299,11400.0
2011-11-10 13:30:00,72.93,73.13,72.93,73.05,9200.0,55.4223,55.5743,55.4223,55.5135,9200.0
2011-11-10 13:35:00,73.03,73.08,72.9,72.91,5600.0,55.4983,55.5363,55.3995,55.4071,5600.0
2011-11-10 13:40:00,72.95,73.16,72.89,72.89,6900.0,55.4375,55.5971,55.3919,55.3919,6900.0
2011-11-10 13:45:00,72.89,72.89,72.52,72.52,10700.0,55.3919,55.3919,55.1107,55.1107,10700.0
2011-11-10 13:50:00,72.51,72.61,72.42,72.56,10000.0,55.1031,55.1791,55.0347,55.1411,10000.0
2011-11-10 13:55:00,72.58,72.87,72.58,72.8,4800.0,55.1563,55.3767,55.1563,55.3235,4800.0
2011-11-10 14:00:00,72.81,72.83,72.43,72.46,12100.0,55.3311,55.3463,55.0423,55.0651,12100.0
2011-11-10 14:05:00,72.47,72.57,72.32,72.46,8200.0,55.0727,55.1487,54.9587,55.0651,8200.0
2011-11-10 14:10:00,72.47,72.61,72.42,72.59,14000.0,55.0727,55.1791,55.0347,55.1639,14000.0
2011-11-10 14:15:00,72.58,72.8,72.45,72.68,10800.0,55.1563,55.3235,55.0575,55.2323,10800.0
2011-11-10 14:20:00,72.67,72.67,72.34,72.67,17300.0,55.2247,55.2247,54.9739,55.2247,17300.0
2011-11-10 14:25:00,72.67,72.74,72.21,72.23,16700.0,55.2247,55.2779,54.8751,54.8903,16700.0
2011-11-10 14:30:00,72.28,72.42,72.1,72.31,8800.0,54.9283,55.0347,54.7915,54.9511,8800.0
2011-11-10 14:35:00,72.29,72.31,72.08,72.23,10800.0,54.9359,54.9511,54.7763,54.8903,10800.0
2011-11-10 14:40:00,72.21,72.55,72.17,72.55,10400.0,54.8751,55.1335,54.8447,55.1335,10400.0
2011-11-10 14:45:00,72.45,72.49,72.32,72.33,8800.0,55.0575,55.0879,54.9587,54.9663,8800.0
2011-11-10 14:50:00,72.33,72.4,71.98,72.07,24000.0,54.9663,55.0195,54.7003,54.7687,24000.0
2011-11-10 14:55:00,72.03,72.11,71.65,71.67,13900.0,54.7383,54.7991,54.4495,54.4647,13900.0
2011-11-10 15:00:00,71.64,71.91,71.61,71.91,22100.0,54.4419,54.6471,54.4192,54.6471,22100.0
2011-11-10 15:05:00,71.88,72.09,71.71,71.72,13200.0,54.6243,54.7839,54.4951,54.5027,13200.0
2011-11-10 15:10:00,71.72,71.97,71.7,71.96,17300.0,54.5027,54.6927,54.4875,54.6851,17300.0
2011-11-10 15:15:00,71.9,72.04,71.81,71.84,32700.0,54.6395,54.7459,54.5711,54.5939,32700.0
2011-11-10 15:20:00,71.83,72.02,71.68,71.9,17300.0,54.5863,54.7307,54.4723,54.6395,17300.0
2011-11-10 15:25:00,71.91,72.38,71.91,72.2,20500.0,54.6471,55.0043,54.6471,54.8675,20500.0
2011-11-10 15:30:00,72.22,72.3,71.98,72.09,28800.0,54.8827,54.9435,54.7003,54.7839,28800.0
2011-11-10 15:35:00,72.1,72.19,71.86,72.03,26900.0,54.7915,54.8599,54.6091,54.7383,26900.0
2011-11-10 15:40:00,72.04,72.16,71.88,71.93,26100.0,54.7459,54.8371,54.6243,54.6623,26100.0
2011-11-10 15:45:00,71.93,72.12,71.91,72.04,24300.0,54.6623,54.8067,54.6471,54.7459,24300.0
2011-11-10 15:50:00,72.01,72.35,71.97,72.27,44200.0,54.7231,54.9815,54.6927,54.9207,44200.0
2011-11-10 15:55:00,72.26,72.26,72.04,72.16,51800.0,54.9131,54.9131,54.7459,54.8371,51800.0
2011-11-11 09:30:00,73.42,74.09,73.35,74.09,28300.0,55.7946,56.3038,55.7414,56.3038,28300.0
2011-11-11 09:35:00,74.02,74.14,73.94,74.14,6800.0,56.2506,56.3418,56.1898,56.3418,6800.0
2011-11-11 09:40:00,74.14,74.88,74.06,74.61,38100.0,56.3418,56.9041,56.281,56.699,38100.0
2011-11-11 09:45:00,74.64,74.68,74.24,74.42,13100.0,56.7218,56.7522,56.4178,56.5546,13100.0
2011-11-11 09:50:00,74.42,74.49,74.17,74.48,15800.0,56.5546,56.6078,56.3646,56.6002,15800.0
2011-11-11 09:55:00,74.57,74.74,74.32,74.35,13600.0,56.6686,56.7978,56.4786,56.5014,13600.0
2011-11-11 10:00:00,74.37,74.65,74.27,74.59,17200.0,56.5166,56.7294,56.4406,56.6838,17200.0
2011-11-11 10:05:00,74.59,74.73,74.4,74.66,18000.0,56.6838,56.7902,56.5394,56.737,18000.0
2011-11-11 10:10:00,74.59,74.61,74.42,74.42,2300.0,56.6838,56.699,56.5546,56.5546,2300.0
2011-11-11 10:15:00,74.44,74.59,74.36,74.5,6700.0,56.5698,56.6838,56.509,56.6154,6700.0
2011-11-11 10:20:00,74.49,74.51,74.37,74.43,6100.0,56.6078,56.623,56.5166,56.5622,6100.0
2011-11-11 10:25:00,74.43,74.54,74.37,74.54,6400.0,56.5622,56.6458,56.5166,56.6458,6400.0
2011-11-11 10:30:00,74.57,74.84,74.55,74.8,14300.0,56.6686,56.8737,56.6534,56.8434,14300.0
2011-11-11 10:35:00,74.84,75.07,74.83,75.02,17900.0,56.8737,57.0485,56.8662,57.0105,17900.0
2011-11-11 10:40:00,75.0,75.34,75.0,75.26,16800.0,56.9953,57.2537,56.9953,57.1929,16800.0
2011-11-11 10:45:00,75.21,75.26,75.13,75.26,3400.0,57.1549,57.1929,57.0941,57.1929,3400.0
2011-11-11 10:50:00,75.25,75.38,75.25,75.34,15500.0,57.1853,57.2841,57.1853,57.2537,15500.0
2011-11-11 10:55:00,75.36,75.57,75.31,75.31,36800.0,57.2689,57.4285,57.2309,57.2309,36800.0
2011-11-11 11:00:00,75.28,75.3,74.88,74.99,12500.0,57.2081,57.2233,56.9041,56.9877,12500.0
2011-11-11 11:05:00,74.95,75.05,74.84,74.88,10000.0,56.9573,57.0333,56.8737,56.9041,10000.0
2011-11-11 11:10:00,74.82,74.82,74.69,74.78,9100.0,56.8586,56.8586,56.7598,56.8282,9100.0
2011-11-11 11:15:00,74.76,74.88,74.65,74.8,27100.0,56.813,56.9041,56.7294,56.8434,27100.0
2011-11-11 11:20:00,74.77,74.84,74.73,74.73,8800.0,56.8206,56.8737,56.7902,56.7902,8800.0
2011-11-11 11:25:00,74.73,74.84,74.7,74.72,6200.0,56.7902,56.8737,56.7674,56.7826,6200.0
2011-11-11 11:30:00,74.74,74.76,74.67,74.67,16200.0,56.7978,56.813,56.7446,56.7446,16200.0
2011-11-11 11:35:00,74.66,74.67,74.61,74.65,14300.0,56.737,56.7446,56.699,56.7294,14300.0
2011-11-11 11:40:00,74.67,74.93,74.58,74.91,52200.0,56.7446,56.9421,56.6762,56.9269,52200.0
2011-11-11 11:45:00,74.92,75.15,74.91,75.06,79300.0,56.9345,57.1093,56.9269,57.0409,79300.0
2011-11-11 11:50:00,75.06,75.09,74.84,74.87,13500.0,57.0409,57.0637,56.8737,56.8965,13500.0
2011-11-11 11:55:00,74.9,75.02,74.77,75.0,32700.0,56.9193,57.0105,56.8206,56.9953,32700.0
2011-11-11 12:00:00,74.99,75.05,74.96,74.98,14000.0,56.9877,57.0333,56.9649,56.9801,14000.0
2011-11-11 12:05:00,75.0,75.04,74.98,75.01,12900.0,56.9953,57.0257,56.9801,57.0029,12900.0
2011-11-11 12:10:00,74.99,75.05,74.98,74.98,8700.0,56.9877,57.0333,56.9801,56.9801,8700.0
2011-11-11 12:15:00,74.97,74.97,74.78,74.84,12300.0,56.9725,56.9725,56.8282,56.8737,12300.0
2011-11-11 12:20:00,74.85,74.94,74.75,74.91,33200.0,56.8813,56.9497,56.8054,56.9269,33200.0
2011-11-11 12:25:00,74.88,74.98,74.85,74.98,18200.0,56.9041,56.9801,56.8813,56.9801,18200.0
2011-11-11 12:30:00,74.96,74.96,74.86,74.87,10500.0,56.9649,56.9649,56.8889,56.8965,10500.0
2011-11-11 12:35:00,74.87,74.94,74.85,74.88,17400.0,56.8965,56.9497,56.8813,56.9041,17400.0
2011-11-11 12:40:00,74.88,74.91,74.79,74.81,7100.0,56.9041,56.9269,56.8358,56.851,7100.0
2011-11-11 12:45:00,74.79,74.91,74.71,74.87,12900.0,56.8358,56.9269,56.775,56.8965,12900.0
2011-11-11 12:50:00,74.86,74.9,74.81,74.86,6600.0,56.8889,56.9193,56.851,56.8889,6600.0
2011-11-11 12:55:00,74.83,74.92,74.83,74.84,2900.0,56.8662,56.9345,56.8662,56.8737,2900.0
2011-11-11 13:00:00,74.84,75.0,74.82,75.0,7900.0,56.8737,56.9953,56.8586,56.9953,7900.0
2011-11-11 13:05:00,75.05,75.31,75.01,75.31,25000.0,57.0333,57.2309,57.0029,57.2309,25000.0
2011-11-11 13:10:00,75.32,75.42,75.29,75.36,30400.0,57.2385,57.3145,57.2157,57.2689,30400.0
2011-11-11 13:15:00,75.32,75.4,75.27,75.27,7400.0,57.2385,57.2993,57.2005,57.2005,7400.0
2011-11-11 13:20:00,75.28,75.28,75.12,75.12,6800.0,57.2081,57.2081,57.0865,57.0865,6800.0
2011-11-11 13:25:00,75.12,75.14,74.91,74.94,19300.0,57.0865,57.1017,56.9269,56.9497,19300.0
2011-11-11 13:30:00,74.97,75.0,74.89,74.94,7700.0,56.9725,56.9953,56.9117,56.9497,7700.0
2011-11-11 13:35:00,74.95,75.06,74.92,74.96,7700.0,56.9573,57.0409,56.9345,56.9649,7700.0
2011-11-11 13:40:00,74.95,75.04,74.94,74.99,7300.0,56.9573,57.0257,56.9497,56.9877,7300.0
2011-11-11 13:45:00,74.99,75.06,74.93,74.93,8400.0,56.9877,57.0409,56.9421,56.9421,8400.0
2011-11-11 13:50:00,74.93,74.94,74.85,74.85,10700.0,56.9421,56.9497,56.8813,56.8813,10700.0
2011-11-11 13:55:00,74.83,74.84,74.65,74.67,11700.0,56.8662,56.8737,56.7294,56.7446,11700.0
2011-11-11 14:00:00,74.68,74.88,74.68,74.81,7300.0,56.7522,56.9041,56.7522,56.851,7300.0
2011-11-11 14:05:00,74.8,74.85,74.77,74.81,13500.0,56.8434,56.8813,56.8206,56.851,13500.0
2011-11-11 14:10:00,74.8,75.04,74.8,75.0,24800.0,56.8434,57.0257,56.8434,56.9953,24800.0
2011-11-11 14:15:00,74.99,75.03,74.89,74.94,3400.0,56.9877,57.0181,56.9117,56.9497,3400.0
2011-11-11 14:20:00,74.94,74.97,74.72,74.72,7000.0,56.9497,56.9725,56.7826,56.7826,7000.0
2011-11-11 14:25:00,74.7,74.82,74.69,74.79,4800.0,56.7674,56.8586,56.7598,56.8358,4800.0
2011-11-11 14:30:00,74.81,74.89,74.77,74.89,5000.0,56.851,56.9117,56.8206,56.9117,5000.0
2011-11-11 14:35:00,74.85,74.89,74.73,74.73,5200.0,56.8813,56.9117,56.7902,56.7902,5200.0
2011-11-11 14:40:00,74.73,74.82,74.73,74.75,5100.0,56.7902,56.8586,56.7902,56.8054,5100.0
2011-11-11 14:45:00,74.74,74.8,74.68,74.72,6100.0,56.7978,56.8434,56.7522,56.7826,6100.0
2011-11-11 14:50:00,74.71,74.76,74.67,74.68,4700.0,56.775,56.813,56.7446,56.7522,4700.0
2011-11-11 14:55:00,74.69,74.69,74.47,74.57,11100.0,56.7598,56.7598,56.5926,56.6686,11100.0
2011-11-11 15:00:00,74.57,74.61,74.45,74.52,10700.0,56.6686,56.699,56.5774,56.6306,10700.0
2011-11-11 15:05:00,74.52,74.54,74.31,74.4,18000.0,56.6306,56.6458,56.471,56.5394,18000.0
2011-11-11 15:10:00,74.4,74.42,74.29,74.37,7800.0,56.5394,56.5546,56.4558,56.5166,7800.0
2011-11-11 15:15:00,74.38,74.55,74.34,74.48,14300.0,56.5242,56.6534,56.4938,56.6002,14300.0
2011-11-11 15:20:00,74.48,74.57,74.38,74.43,21500.0,56.6002,56.6686,56.5242,56.5622,21500.0
2011-11-11 15:25:00,74.42,74.75,74.41,74.75,21400.0,56.5546,56.8054,56.547,56.8054,21400.0
2011-11-11 15:30:00,74.76,74.76,74.56,74.6,13600.0,56.813,56.813,56.661,56.6914,13600.0
2011-11-11 15:35:00,74.6,74.6,74.43,74.48,13400.0,56.6914,56.6914,56.5622,56.6002,13400.0
2011-11-11 15:40:00,74.44,74.49,74.28,74.44,19600.0,56.5698,56.6078,56.4482,56.5698,19600.0
2011-11-11 15:45:00,74.43,74.58,74.43,74.55,20600.0,56.5622,56.6762,56.5622,56.6534,20600.0
2011-11-11 15:50:00,74.55,74.61,74.52,74.57,35800.0,56.6534,56.699,56.6306,56.6686,35800.0
2011-11-11 15:55:00,74.59,74.66,74.5,74.62,46800.0,56.6838,56.737,56.6154,56.7066,46800.0
2011-11-14 09:30:00,74.28,74.46,74.17,74.45,18300.0,56.4482,56.585,56.3646,56.5774,18300.0
2011-11-14 09:35:00,74.42,74.51,74.41,74.49,4100.0,56.5546,56.623,56.547,56.6078,4100.0
2011-11-14 09:40:00,74.63,74.63,74.28,74.39,20400.0,56.7142,56.7142,56.4482,56.5318,20400.0
2011-11-14 09:45:00,74.39,74.54,74.33,74.35,27800.0,56.5318,56.6458,56.4862,56.5014,27800.0
2011-11-14 09:50:00,74.4,74.44,74.3,74.34,35800.0,56.5394,56.5698,56.4634,56.4938,35800.0
2011-11-14 09:55:00,74.32,74.59,74.26,74.59,6900.0,56.4786,56.6838,56.433,56.6838,6900.0
2011-11-14 10:00:00,74.49,74.75,74.28,74.67,13300.0,56.6078,56.8054,56.4482,56.7446,13300.0
2011-11-14 10:05:00,74.63,74.74,74.47,74.72,11800.0,56.7142,56.7978,56.5926,56.7826,11800.0
2011-11-14 10:10:00,74.74,75.0,74.74,74.79,12700.0,56.7978,56.9953,56.7978,56.8358,12700.0
2011-11-14 10:15:00,74.78,74.78,74.46,74.5,6400.0,56.8282,56.8282,56.585,56.6154,6400.0
2011-11-14 10:20:00,74.5,74.71,74.44,74.51,6700.0,56.6154,56.775,56.5698,56.623,6700.0
2011-11-14 10:25:00,74.55,74.79,74.55,74.69,9400.0,56.6534,56.8358,56.6534,56.7598,9400.0
2011-11-14 10:30:00,74.71,74.71,74.42,74.48,6100.0,56.775,56.775,56.5546,56.6002,6100.0
2011-11-14 10:35:00,74.48,74.56,74.25,74.29,19400.0,56.6002,56.661,56.4254,56.4558,19400.0
2011-11-14 10:40:00,74.27,74.3,74.07,74.12,8000.0,56.4406,56.4634,56.2886,56.3266,8000.0
2011-11-14 10:45:00,74.1,74.15,73.83,74.15,13800.0,56.3114,56.3494,56.1062,56.3494,13800.0
2011-11-14 10:50:00,74.13,74.16,73.98,74.09,5300.0,56.3342,56.357,56.2202,56.3038,5300.0
2011-11-14 10:55:00,74.13,74.17,74.03,74.03,6300.0,56.3342,56.3646,56.2582,56.2582,6300.0
2011-11-14 11:00:00,74.06,74.19,73.99,74.17,8400.0,56.281,56.3798,56.2278,56.3646,8400.0
2011-11-14 11:05:00,74.19,74.2,74.02,74.03,7100.0,56.3798,56.3874,56.2506,56.2582,7100.0
2011-11-14 11:10:00,74.05,74.08,73.8,73.8,5300.0,56.2734,56.2962,56.0834,56.0834,5300.0
2011-11-14 11:15:00,73.75,73.84,73.67,73.84,6600.0,56.0454,56.1138,55.9846,56.1138,6600.0
2011-11-14 11:20:00,73.78,73.97,73.7,73.91,3200.0,56.0682,56.2126,56.0074,56.167,3200.0
2011-11-14 11:25:00,73.97,73.99,73.82,73.82,6800.0,56.2126,56.2278,56.0986,56.0986,6800.0
2011-11-14 11:30:00,73.82,74.06,73.8,74.0,4500.0,56.0986,56.281,56.0834,56.2354,4500.0
2011-11-14 11:35:00,73.97,73.98,73.78,73.92,6300.0,56.2126,56.2202,56.0682,56.1746,6300.0
2011-11-14 11:40:00,73.87,73.87,73.62,73.63,14800.0,56.1366,56.1366,55.9466,55.9542,14800.0
2011-11-14 11:45:00,73.6,73.71,73.6,73.67,3600.0,55.9314,56.015,55.9314,55.9846,3600.0
2011-11-14 11:50:00,73.68,73.77,73.45,73.54,13900.0,55.9922,56.0606,55.8174,55.8858,13900.0
2011-11-14 11:55:00,73.5,73.53,73.32,73.41,14900.0,55.8554,55.8782,55.7186,55.787,14900.0
2011-11-14 12:00:00,73.49,73.52,73.37,73.37,4400.0,55.8478,55.8706,55.7566,55.7566,4400.0
2011-11-14 12:05:00,73.39,73.54,73.32,73.53,7300.0,55.7718,55.8858,55.7186,55.8782,7300.0
2011-11-14 12:10:00,73.51,73.53,73.39,73.43,5900.0,55.863,55.8782,55.7718,55.8022,5900.0
2011-11-14 12:15:00,73.37,73.44,73.25,73.3,4600.0,55.7566,55.8098,55.6654,55.7034,4600.0
2011-11-14 12:20:00,73.32,73.33,73.08,73.13,6200.0,55.7186,55.7262,55.5363,55.5743,6200.0
2011-11-14 12:25:00,73.13,73.24,73.06,73.19,3300.0,55.5743,55.6578,55.5211,55.6199,3300.0
2011-11-14 12:30:00,73.17,73.28,73.14,73.14,3000.0,55.6047,55.6882,55.5819,55.5819,3000.0
2011-11-14 12:35:00,73.13,73.26,73.07,73.17,4400.0,55.5743,55.673,55.5287,55.6047,4400.0
2011-11-14 12:40:00,73.18,73.23,73.16,73.2,9000.0,55.6123,55.6502,55.5971,55.6275,9000.0
2011-11-14 12:45:00,73.24,73.27,73.17,73.2,10000.0,55.6578,55.6806,55.6047,55.6275,10000.0
2011-11-14 12:50:00,73.26,73.41,73.26,73.39,12800.0,55.673,55.787,55.673,55.7718,12800.0
2011-11-14 12:55:00,73.35,73.41,73.33,73.39,10000.0,55.7414,55.787,55.7262,55.7718,10000.0
2011-11-14 13:00:00,73.35,73.42,73.26,73.35,4300.0,55.7414,55.7946,55.673,55.7414,4300.0
2011-11-14 13:05:00,73.37,73.4,73.29,73.32,2500.0,55.7566,55.7794,55.6958,55.7186,2500.0
2011-11-14 13:10:00,73.33,73.4,73.25,73.39,5200.0,55.7262,55.7794,55.6654,55.7718,5200.0
2011-11-14 13:15:00,73.37,73.45,73.35,73.42,2500.0,55.7566,55.8174,55.7414,55.7946,2500.0
2011-11-14 13:20:00,73.38,73.5,73.33,73.5,6100.0,55.7642,55.8554,55.7262,55.8554,6100.0
2011-11-14 13:25:00,73.43,73.48,73.36,73.47,4800.0,55.8022,55.8402,55.749,55.8326,4800.0
2011-11-14 13:30:00,73.5,73.5,73.49,73.49,1300.0,55.8554,55.8554,55.8478,55.8478,1300.0
2011-11-14 13:35:00,73.44,73.65,73.42,73.62,5200.0,55.8098,55.9694,55.7946,55.9466,5200.0
2011-11-14 13:40:00,73.63,73.66,73.54,73.63,3200.0,55.9542,55.977,55.8858,55.9542,3200.0
2011-11-14 13:45:00,73.65,73.65,73.49,73.49,4300.0,55.9694,55.9694,55.8478,55.8478,4300.0
2011-11-14 13:50:00,73.47,73.57,73.47,73.49,4300.0,55.8326,55.9086,55.8326,55.8478,4300.0
2011-11-14 13:55:00,73.53,73.55,73.41,73.46,13200.0,55.8782,55.8934,55.787,55.825,13200.0
2011-11-14 14:00:00,73.5,73.57,73.44,73.54,4400.0,55.8554,55.9086,55.8098,55.8858,4400.0
2011-11-14 14:05:00,73.6,73.6,73.56,73.57,1900.0,55.9314,55.9314,55.901,55.9086,1900.0
2011-11-14 14:10:00,73.65,73.71,73.62,73.66,3700.0,55.9694,56.015,55.9466,55.977,3700.0
2011-11-14 14:15:00,73.65,73.69,73.5,73.5,3900.0,55.9694,55.9998,55.8554,55.8554,3900.0
2011-11-14 14:20:00,73.5,73.57,73.48,73.55,3800.0,55.8554,55.9086,55.8402,55.8934,3800.0
2011-11-14 14:25:00,73.5,73.5,73.28,73.3,8200.0,55.8554,55.8554,55.6882,55.7034,8200.0
2011-11-14 14:30:00,73.33,73.37,73.25,73.26,8200.0,55.7262,55.7566,55.6654,55.673,8200.0
2011-11-14 14:35:00,73.26,73.33,73.22,73.33,9100.0,55.673,55.7262,55.6427,55.7262,9100.0
2011-11-14 14:40:00,73.32,73.39,73.25,73.3,8000.0,55.7186,55.7718,55.6654,55.7034,8000.0
2011-11-14 14:45:00,73.33,73.36,73.17,73.18,8000.0,55.7262,55.749,55.6047,55.6123,8000.0
2011-11-14 14:50:00,73.16,73.3,73.13,73.23,8300.0,55.5971,55.7034,55.5743,55.6502,8300.0
2011-11-14 14:55:00,73.21,73.22,73.03,73.03,8200.0,55.6351,55.6427,55.4983,55.4983,8200.0
2011-11-14 15:00:00,73.02,73.35,73.02,73.25,7600.0,55.4907,55.7414,55.4907,55.6654,7600.0
2011-11-14 15:05:00,73.24,73.36,73.2,73.32,14300.0,55.6578,55.749,55.6275,55.7186,14300.0
2011-11-14 15:10:00,73.33,73.42,73.3,73.32,9300.0,55.7262,55.7946,55.7034,55.7186,9300.0
2011-11-14 15:15:00,73.34,73.36,73.2,73.22,28500.0,55.7338,55.749,55.6275,55.6427,28500.0
2011-11-14 15:20:00,73.23,73.52,73.23,73.49,40200.0,55.6502,55.8706,55.6502,55.8478,40200.0
2011-11-14 15:25:00,73.49,73.6,73.46,73.5,15200.0,55.8478,55.9314,55.825,55.8554,15200.0
2011-11-14 15:30:00,73.51,73.69,73.5,73.57,14000.0,55.863,55.9998,55.8554,55.9086,14000.0
2011-11-14 15:35:00,73.57,73.66,73.48,73.53,24600.0,55.9086,55.977,55.8402,55.8782,24600.0
2011-11-14 15:40:00,73.56,73.76,73.56,73.71,11400.0,55.901,56.053,55.901,56.015,11400.0
2011-11-14 15:45:00,73.7,73.79,73.59,73.76,37900.0,56.0074,56.0758,55.9238,56.053,37900.0
2011-11-14 15:50:00,73.77,73.82,73.61,73.77,54600.0,56.0606,56.0986,55.939,56.0606,54600.0
2011-11-14 15:55:00,73.76,73.76,73.54,73.59,81200.0,56.053,56.053,55.8858,55.9238,81200.0
2011-11-15 09:30:00,72.45,73.19,72.04,73.19,16800.0,55.0575,55.6199,54.7459,55.6199,16800.0
2011-11-15 09:35:00,73.19,73.81,73.08,73.78,9300.0,55.6199,56.091,55.5363,56.0682,9300.0
2011-11-15 09:40:00,73.76,74.0,73.76,73.9,8100.0,56.053,56.2354,56.053,56.1594,8100.0
2011-11-15 09:45:00,73.97,74.33,73.97,74.0,19000.0,56.2126,56.4862,56.2126,56.2354,19000.0
2011-11-15 09:50:00,74.02,74.31,74.01,74.16,10000.0,56.2506,56.471,56.243,56.357,10000.0
2011-11-15 09:55:00,74.21,74.31,74.03,74.03,4200.0,56.395,56.471,56.2582,56.2582,4200.0
2011-11-15 10:00:00,74.0,74.1,73.82,73.82,4000.0,56.2354,56.3114,56.0986,56.0986,4000.0
2011-11-15 10:05:00,73.83,73.88,73.7,73.71,15200.0,56.1062,56.1442,56.0074,56.015,15200.0
2011-11-15 10:10:00,73.79,73.87,73.54,73.61,6500.0,56.0758,56.1366,55.8858,55.939,6500.0
2011-11-15 10:15:00,73.6,73.69,73.44,73.5,10300.0,55.9314,55.9998,55.8098,55.8554,10300.0
2011-11-15 10:20:00,73.48,73.66,73.42,73.42,8300.0,55.8402,55.977,55.7946,55.7946,8300.0
2011-11-15 10:25:00,73.47,73.74,73.47,73.69,3600.0,55.8326,56.0378,55.8326,55.9998,3600.0
2011-11-15 10:30:00,73.69,73.93,73.53,73.83,11000.0,55.9998,56.1822,55.8782,56.1062,11000.0
2011-11-15 10:35:00,73.81,73.84,73.64,73.73,6900.0,56.091,56.1138,55.9618,56.0302,6900.0
2011-11-15 10:40:00,73.65,73.82,73.52,73.79,6500.0,55.9694,56.0986,55.8706,56.0758,6500.0
2011-11-15 10:45:00,73.85,73.93,73.62,73.69,9400.0,56.1214,56.1822,55.9466,55.9998,9400.0
2011-11-15 10:50:00,73.63,73.68,73.47,73.47,8600.0,55.9542,55.9922,55.8326,55.8326,8600.0
2011-11-15 10:55:00,73.55,73.55,73.36,73.37,8100.0,55.8934,55.8934,55.749,55.7566,8100.0
2011-11-15 11:00:00,73.38,73.46,73.34,73.36,5400.0,55.7642,55.825,55.7338,55.749,5400.0
2011-11-15 11:05:00,73.4,73.42,73.23,73.35,7800.0,55.7794,55.7946,55.6502,55.7414,7800.0
2011-11-15 11:10:00,73.36,73.5,73.32,73.45,7900.0,55.749,55.8554,55.7186,55.8174,7900.0
2011-11-15 11:15:00,73.48,73.49,73.15,73.15,5400.0,55.8402,55.8478,55.5895,55.5895,5400.0
2011-11-15 11:20:00,73.13,73.16,72.98,73.0,4600.0,55.5743,55.5971,55.4603,55.4755,4600.0
2011-11-15 11:25:00,73.03,73.25,72.93,73.25,7000.0,55.4983,55.6654,55.4223,55.6654,7000.0
2011-11-15 11:30:00,73.25,73.28,73.14,73.17,15600.0,55.6654,55.6882,55.5819,55.6047,15600.0
2011-11-15 11:35:00,73.19,73.22,73.12,73.16,5300.0,55.6199,55.6427,55.5667,55.5971,5300.0
2011-11-15 11:40:00,73.17,73.32,73.17,73.3,3100.0,55.6047,55.7186,55.6047,55.7034,3100.0
2011-11-15 11:45:00,73.29,73.33,73.2,73.31,4700.0,55.6958,55.7262,55.6275,55.711,4700.0
2011-11-15 11:50:00,73.32,73.37,73.19,73.31,3700.0,55.7186,55.7566,55.6199,55.711,3700.0
2011-11-15 11:55:00,73.31,73.55,73.24,73.47,11100.0,55.711,55.8934,55.6578,55.8326,11100.0
2011-11-15 12:00:00,73.49,73.64,73.48,73.62,8600.0,55.8478,55.9618,55.8402,55.9466,8600.0
2011-11-15 12:05:00,73.7,73.82,73.63,73.63,4000.0,56.0074,56.0986,55.9542,55.9542,4000.0
2011-11-15 12:10:00,73.64,73.76,73.64,73.76,3500.0,55.9618,56.053,55.9618,56.053,3500.0
2011-11-15 12:15:00,73.76,73.83,73.65,73.69,4900.0,56.053,56.1062,55.9694,55.9998,4900.0
2011-11-15 12:20:00,73.71,73.78,73.68,73.77,5400.0,56.015,56.0682,55.9922,56.0606,5400.0
2011-11-15 12:25:00,73.79,73.98,73.77,73.87,21300.0,56.0758,56.2202,56.0606,56.1366,21300.0
2011-11-15 12:30:00,73.9,73.99,73.76,73.96,35900.0,56.1594,56.2278,56.053,56.205,35900.0
2011-11-15 12:35:00,73.96,74.02,73.85,73.9,28500.0,56.205,56.2506,56.1214,56.1594,28500.0
2011-11-15 12:40:00,73.89,74.05,73.86,73.99,6500.0,56.1518,56.2734,56.129,56.2278,6500.0
2011-11-15 12:45:00,73.97,73.97,73.75,73.86,21400.0,56.2126,56.2126,56.0454,56.129,21400.0
2011-11-15 12:50:00,73.76,73.83,73.73,73.83,2100.0,56.053,56.1062,56.0302,56.1062,2100.0
2011-11-15 12:55:00,73.83,74.24,73.83,74.24,8100.0,56.1062,56.4178,56.1062,56.4178,8100.0
2011-11-15 13:00:00,74.21,74.42,74.21,74.39,8000.0,56.395,56.5546,56.395,56.5318,8000.0
2011-11-15 13:05:00,74.32,74.35,74.16,74.21,5900.0,56.4786,56.5014,56.357,56.395,5900.0
2011-11-15 13:10:00,74.21,74.29,74.11,74.11,6600.0,56.395,56.4558,56.319,56.319,6600.0
2011-11-15 13:15:00,74.09,74.28,74.09,74.14,16100.0,56.3038,56.4482,56.3038,56.3418,16100.0
2011-11-15 13:20:00,74.13,74.27,74.11,74.18,19000.0,56.3342,56.4406,56.319,56.3722,19000.0
2011-11-15 13:25:00,74.18,74.37,74.18,74.32,13200.0,56.3722,56.5166,56.3722,56.4786,13200.0
2011-11-15 13:30:00,74.35,74.46,74.34,74.4,10000.0,56.5014,56.585,56.4938,56.5394,10000.0
2011-11-15 13:35:00,74.39,74.6,74.37,74.57,8600.0,56.5318,56.6914,56.5166,56.6686,8600.0
2011-11-15 13:40:00,74.55,74.63,74.42,74.43,21800.0,56.6534,56.7142,56.5546,56.5622,21800.0
2011-11-15 13:45:00,74.45,74.5,74.32,74.35,12900.0,56.5774,56.6154,56.4786,56.5014,12900.0
2011-11-15 13:50:00,74.34,74.4,74.26,74.28,16300.0,56.4938,56.5394,56.433,56.4482,16300.0
2011-11-15 13:55:00,74.32,74.39,74.31,74.34,7300.0,56.4786,56.5318,56.471,56.4938,7300.0
2011-11-15 14:00:00,74.34,74.38,74.28,74.28,10500.0,56.4938,56.5242,56.4482,56.4482,10500.0
2011-11-15 14:05:00,74.29,74.32,74.21,74.27,20500.0,56.4558,56.4786,56.395,56.4406,20500.0
2011-11-15 14:10:00,74.29,74.39,74.23,74.3,23400.0,56.4558,56.5318,56.4102,56.4634,23400.0
2011-11-15 14:15:00,74.3,74.3,74.1,74.13,9400.0,56.4634,56.4634,56.3114,56.3342,9400.0
2011-11-15 14:20:00,74.14,74.19,74.06,74.13,11900.0,56.3418,56.3798,56.281,56.3342,11900.0
2011-11-15 14:25:00,74.12,74.17,74.0,74.07,11400.0,56.3266,56.3646,56.2354,56.2886,11400.0
2011-11-15 14:30:00,74.1,74.15,74.03,74.09,19800.0,56.3114,56.3494,56.2582,56.3038,19800.0
2011-11-15 14:35:00,74.1,74.12,73.93,74.0,25900.0,56.3114,56.3266,56.1822,56.2354,25900.0
2011-11-15 14:40:00,74.0,74.05,73.91,73.91,17900.0,56.2354,56.2734,56.167,56.167,17900.0
2011-11-15 14:45:00,73.95,74.1,73.95,74.05,20400.0,56.1974,56.3114,56.1974,56.2734,20400.0
2011-11-15 14:50:00,74.05,74.36,74.03,74.29,20300.0,56.2734,56.509,56.2582,56.4558,20300.0
2011-11-15 14:55:00,74.3,74.32,74.22,74.23,7300.0,56.4634,56.4786,56.4026,56.4102,7300.0
2011-11-15 15:00:00,74.23,74.52,74.23,74.52,13100.0,56.4102,56.6306,56.4102,56.6306,13100.0
2011-11-15 15:05:00,74.5,74.54,74.43,74.45,10400.0,56.6154,56.6458,56.5622,56.5774,10400.0
2011-11-15 15:10:00,74.44,74.58,74.43,74.53,10800.0,56.5698,56.6762,56.5622,56.6382,10800.0
2011-11-15 15:15:00,74.52,74.62,74.45,74.46,10700.0,56.6306,56.7066,56.5774,56.585,10700.0
2011-11-15 15:20:00,74.48,74.73,74.47,74.7,15000.0,56.6002,56.7902,56.5926,56.7674,15000.0
2011-11-15 15:25:00,74.69,74.89,74.68,74.83,14600.0,56.7598,56.9117,56.7522,56.8662,14600.0
2011-11-15 15:30:00,74.81,74.84,74.66,74.66,20800.0,56.851,56.8737,56.737,56.737,20800.0
2011-11-15 15:35:00,74.65,74.73,74.54,74.58,19700.0,56.7294,56.7902,56.6458,56.6762,19700.0
2011-11-15 15:40:00,74.56,74.72,74.49,74.6,21800.0,56.661,56.7826,56.6078,56.6914,21800.0
2011-11-15 15:45:00,74.62,74.68,74.58,74.64,23000.0,56.7066,56.7522,56.6762,56.7218,23000.0
2011-11-15 15:50:00,74.67,74.67,74.46,74.51,26200.0,56.7446,56.7446,56.585,56.623,26200.0
2011-11-15 15:55:00,74.5,74.59,74.35,74.37,56300.0,56.6154,56.6838,56.5014,56.5166,56300.0
2011-11-16 09:30:00,73.27,73.27,72.64,72.78,7700.0,55.6806,55.6806,55.2019,55.3083,7700.0
2011-11-16 09:35:00,72.79,73.26,72.72,73.1,6500.0,55.3159,55.673,55.2627,55.5515,6500.0
2011-11-16 09:40:00,73.2,73.28,73.07,73.13,9600.0,55.6275,55.6882,55.5287,55.5743,9600.0
2011-11-16 09:45:00,73.15,73.19,73.1,73.1,7800.0,55.5895,55.6199,55.5515,55.5515,7800.0
2011-11-16 09:50:00,73.11,73.51,73.11,73.3,7100.0,55.5591,55.863,55.5591,55.7034,7100.0
2011-11-16 09:55:00,73.28,73.4,73.1,73.12,6400.0,55.6882,55.7794,55.5515,55.5667,6400.0
2011-11-16 10:00:00,73.11,73.33,72.88,72.9,12100.0,55.5591,55.7262,55.3843,55.3995,12100.0
2011-11-16 10:05:00,72.89,72.92,72.65,72.68,20800.0,55.3919,55.4147,55.2095,55.2323,20800.0
2011-11-16 10:10:00,72.65,72.72,72.56,72.68,10200.0,55.2095,55.2627,55.1411,55.2323,10200.0
2011-11-16 10:15:00,72.75,73.07,72.66,72.88,6500.0,55.2855,55.5287,55.2171,55.3843,6500.0
2011-11-16 10:20:00,72.98,73.0,72.67,72.73,12200.0,55.4603,55.4755,55.2247,55.2703,12200.0
2011-11-16 10:25:00,72.77,73.03,72.76,72.78,7000.0,55.3007,55.4983,55.2931,55.3083,7000.0
2011-11-16 10:30:00,72.78,72.98,72.72,72.89,11000.0,55.3083,55.4603,55.2627,55.3919,11000.0
2011-11-16 10:35:00,72.84,73.01,72.84,72.91,4400.0,55.3539,55.4831,55.3539,55.4071,4400.0
2011-11-16 10:40:00,73.01,73.23,72.85,73.23,10000.0,55.4831,55.6502,55.3615,55.6502,10000.0
2011-11-16 10:45:00,73.27,73.38,73.22,73.27,5400.0,55.6806,55.7642,55.6427,55.6806,5400.0
2011-11-16 10:50:00,73.27,73.57,73.26,73.4,6300.0,55.6806,55.9086,55.673,55.7794,6300.0
2011-11-16 10:55:00,73.37,73.39,73.26,73.27,6100.0,55.7566,55.7718,55.673,55.6806,6100.0
2011-11-16 11:00:00,73.36,73.51,73.32,73.44,10200.0,55.749,55.863,55.7186,55.8098,10200.0
2011-11-16 11:05:00,73.49,73.53,73.43,73.5,4800.0,55.8478,55.8782,55.8022,55.8554,4800.0
2011-11-16 11:10:00,73.48,73.48,73.37,73.41,4000.0,55.8402,55.8402,55.7566,55.787,4000.0
2011-11-16 11:15:00,73.48,73.59,73.44,73.57,14000.0,55.8402,55.9238,55.8098,55.9086,14000.0
2011-11-16 11:20:00,73.57,73.59,73.43,73.57,9200.0,55.9086,55.9238,55.8022,55.9086,9200.0
2011-11-16 11:25:00,73.57,73.67,73.52,73.52,7100.0,55.9086,55.9846,55.8706,55.8706,7100.0
2011-11-16 11:30:00,73.54,73.62,73.52,73.52,9900.0,55.8858,55.9466,55.8706,55.8706,9900.0
2011-11-16 11:35:00,73.47,73.53,73.29,73.41,8300.0,55.8326,55.8782,55.6958,55.787,8300.0
2011-11-16 11:40:00,73.41,73.45,73.38,73.45,7600.0,55.787,55.8174,55.7642,55.8174,7600.0
2011-11-16 11:45:00,73.41,73.47,73.21,73.21,4200.0,55.787,55.8326,55.6351,55.6351,4200.0
2011-11-16 11:50:00,73.23,73.29,73.23,73.23,2100.0,55.6502,55.6958,55.6502,55.6502,2100.0
2011-11-16 11:55:00,73.24,73.27,73.1,73.21,3500.0,55.6578,55.6806,55.5515,55.6351,3500.0
2011-11-16 12:00:00,73.15,73.35,73.13,73.3,16000.0,55.5895,55.7414,55.5743,55.7034,16000.0
2011-11-16 12:05:00,73.28,73.36,73.26,73.3,19500.0,55.6882,55.749,55.673,55.7034,19500.0
2011-11-16 12:10:00,73.29,73.33,73.23,73.31,6300.0,55.6958,55.7262,55.6502,55.711,6300.0
2011-11-16 12:15:00,73.33,73.42,73.3,73.41,9900.0,55.7262,55.7946,55.7034,55.787,9900.0
2011-11-16 12:20:00,73.39,73.4,73.24,73.24,6000.0,55.7718,55.7794,55.6578,55.6578,6000.0
2011-11-16 12:25:00,73.25,73.29,73.16,73.2,3000.0,55.6654,55.6958,55.5971,55.6275,3000.0
2011-11-16 12:30:00,73.17,73.28,73.17,73.26,5000.0,55.6047,55.6882,55.6047,55.673,5000.0
2011-11-16 12:35:00,73.29,73.52,73.23,73.46,5600.0,55.6958,55.8706,55.6502,55.825,5600.0
2011-11-16 12:40:00,73.46,73.51,73.37,73.37,9300.0,55.825,55.863,55.7566,55.7566,9300.0
2011-11-16 12:45:00,73.46,73.5,73.27,73.29,11500.0,55.825,55.8554,55.6806,55.6958,11500.0
2011-11-16 12:50:00,73.31,73.35,73.21,73.3,5500.0,55.711,55.7414,55.6351,55.7034,5500.0
2011-11-16 12:55:00,73.26,73.47,73.26,73.47,4900.0,55.673,55.8326,55.673,55.8326,4900.0
2011-11-16 13:00:00,73.51,73.54,73.45,73.47,4000.0,55.863,55.8858,55.8174,55.8326,4000.0
2011-11-16 13:05:00,73.49,73.55,73.47,73.55,5900.0,55.8478,55.8934,55.8326,55.8934,5900.0
2011-11-16 13:10:00,73.52,73.64,73.45,73.64,3500.0,55.8706,55.9618,55.8174,55.9618,3500.0
2011-11-16 13:15:00,73.61,73.67,73.49,73.65,8500.0,55.939,55.9846,55.8478,55.9694,8500.0
2011-11-16 13:20:00,73.67,73.8,73.66,73.66,3900.0,55.9846,56.0834,55.977,55.977,3900.0
2011-11-16 13:25:00,73.74,73.87,73.74,73.82,10400.0,56.0378,56.1366,56.0378,56.0986,10400.0
2011-11-16 13:30:00,73.82,73.86,73.71,73.71,8900.0,56.0986,56.129,56.015,56.015,8900.0
2011-11-16 13:35:00,73.71,73.82,73.7,73.75,8900.0,56.015,56.0986,56.0074,56.0454,8900.0
2011-11-16 13:40:00,73.73,73.84,73.72,73.81,5900.0,56.0302,56.1138,56.0226,56.091,5900.0
2011-11-16 13:45:00,73.86,73.87,73.78,73.8,8300.0,56.129,56.1366,56.0682,56.0834,8300.0
2011-11-16 13:50:00,73.86,73.86,73.7,73.71,3600.0,56.129,56.129,56.0074,56.015,3600.0
2011-11-16 13:55:00,73.71,73.81,73.67,73.67,5400.0,56.015,56.091,55.9846,55.9846,5400.0
2011-11-16 14:00:00,73.71,73.71,73.53,73.61,24100.0,56.015,56.015,55.8782,55.939,24100.0
2011-11-16 14:05:00,73.65,73.68,73.55,73.55,6200.0,55.9694,55.9922,55.8934,55.8934,6200.0
2011-11-16 14:10:00,73.55,73.62,73.4,73.43,5600.0,55.8934,55.9466,55.7794,55.8022,5600.0
2011-11-16 14:15:00,73.43,73.61,73.43,73.57,4600.0,55.8022,55.939,55.8022,55.9086,4600.0
2011-11-16 14:20:00,73.57,73.83,73.57,73.79,8500.0,55.9086,56.1062,55.9086,56.0758,8500.0
2011-11-16 14:25:00,73.74,73.8,73.6,73.6,6900.0,56.0378,56.0834,55.9314,55.9314,6900.0
2011-11-16 14:30:00,73.59,73.67,73.53,73.59,6500.0,55.9238,55.9846,55.8782,55.9238,6500.0
2011-11-16 14:35:00,73.62,73.62,73.56,73.6,18700.0,55.9466,55.9466,55.901,55.9314,18700.0
2011-11-16 14:40:00,73.59,73.61,73.43,73.47,12100.0,55.9238,55.939,55.8022,55.8326,12100.0
2011-11-16 14:45:00,73.53,73.57,73.34,73.42,12700.0,55.8782,55.9086,55.7338,55.7946,12700.0
2011-11-16 14:50:00,73.39,73.42,73.21,73.25,9100.0,55.7718,55.7946,55.6351,55.6654,9100.0
2011-11-16 14:55:00,73.26,73.29,73.13,73.29,12500.0,55.673,55.6958,55.5743,55.6958,12500.0
2011-11-16 15:00:00,73.3,73.32,73.13,73.18,11200.0,55.7034,55.7186,55.5743,55.6123,11200.0
2011-11-16 15:05:00,73.21,73.37,73.2,73.31,11400.0,55.6351,55.7566,55.6275,55.711,11400.0
2011-11-16 15:10:00,73.32,73.37,73.08,73.13,16100.0,55.7186,55.7566,55.5363,55.5743,16100.0
2011-11-16 15:15:00,73.11,73.11,72.73,72.93,14800.0,55.5591,55.5591,55.2703,55.4223,14800.0
2011-11-16 15:20:00,72.89,72.92,72.71,72.82,16700.0,55.3919,55.4147,55.2551,55.3387,16700.0
2011-11-16 15:25:00,72.83,72.84,72.62,72.62,17300.0,55.3463,55.3539,55.1867,55.1867,17300.0
2011-11-16 15:30:00,72.62,72.62,72.17,72.19,37800.0,55.1867,55.1867,54.8447,54.8599,37800.0
2011-11-16 15:35:00,72.17,72.55,72.05,72.49,45700.0,54.8447,55.1335,54.7535,55.0879,45700.0
2011-11-16 15:40:00,72.52,72.6,72.36,72.53,41600.0,55.1107,55.1715,54.9891,55.1183,41600.0
2011-11-16 15:45:00,72.53,72.76,72.51,72.57,41400.0,55.1183,55.2931,55.1031,55.1487,41400.0
2011-11-16 15:50:00,72.54,72.54,72.09,72.28,45100.0,55.1259,55.1259,54.7839,54.9283,45100.0
2011-11-16 15:55:00,72.31,72.38,72.18,72.26,85400.0,54.9511,55.0043,54.8523,54.9131,85400.0
2011-11-17 09:30:00,72.25,72.34,72.15,72.15,17900.0,54.9055,54.9739,54.8295,54.8295,17900.0
2011-11-17 09:35:00,72.04,72.2,71.83,71.9,6100.0,54.7459,54.8675,54.5863,54.6395,6100.0
2011-11-17 09:40:00,71.86,72.24,71.81,72.05,20100.0,54.6091,54.8979,54.5711,54.7535,20100.0
2011-11-17 09:45:00,72.09,72.09,71.8,71.8,6700.0,54.7839,54.7839,54.5635,54.5635,6700.0
2011-11-17 09:50:00,71.81,71.96,71.72,71.94,9600.0,54.5711,54.6851,54.5027,54.6699,9600.0
2011-11-17 09:55:00,71.89,72.2,71.84,72.1,12200.0,54.6319,54.8675,54.5939,54.7915,12200.0
2011-11-17 10:00:00,72.07,72.22,71.85,72.2,15200.0,54.7687,54.8827,54.6015,54.8675,15200.0
2011-11-17 10:05:00,72.14,72.33,71.86,72.3,9200.0,54.8219,54.9663,54.6091,54.9435,9200.0
2011-11-17 10:10:00,72.31,72.31,72.0,72.0,2900.0,54.9511,54.9511,54.7155,54.7155,2900.0
2011-11-17 10:15:00,71.96,72.12,71.95,72.05,4100.0,54.6851,54.8067,54.6775,54.7535,4100.0
2011-11-17 10:20:00,72.07,72.2,71.84,71.91,7500.0,54.7687,54.8675,54.5939,54.6471,7500.0
2011-11-17 10:25:00,71.96,72.22,71.94,72.22,4300.0,54.6851,54.8827,54.6699,54.8827,4300.0
2011-11-17 10:30:00,72.24,72.42,72.01,72.38,10300.0,54.8979,55.0347,54.7231,55.0043,10300.0
2011-11-17 10:35:00,72.41,72.5,72.39,72.44,7800.0,55.0271,55.0955,55.0119,55.0499,7800.0
2011-11-17 10:40:00,72.43,72.52,72.23,72.23,1800.0,55.0423,55.1107,54.8903,54.8903,1800.0
2011-11-17 10:45:00,72.28,72.31,72.17,72.18,2300.0,54.9283,54.9511,54.8447,54.8523,2300.0
2011-11-17 10:50:00,72.21,72.38,72.13,72.38,4400.0,54.8751,55.0043,54.8143,55.0043,4400.0
2011-11-17 10:55:00,72.33,72.39,72.1,72.12,1800.0,54.9663,55.0119,54.7915,54.8067,1800.0
2011-11-17 11:00:00,72.16,72.22,71.92,71.92,4500.0,54.8371,54.8827,54.6547,54.6547,4500.0
2011-11-17 11:05:00,71.8,71.88,71.73,71.82,6000.0,54.5635,54.6243,54.5103,54.5787,6000.0
2011-11-17 11:10:00,71.84,71.91,71.77,71.81,4300.0,54.5939,54.6471,54.5407,54.5711,4300.0
2011-11-17 11:15:00,71.76,71.86,71.72,71.83,3600.0,54.5331,54.6091,54.5027,54.5863,3600.0
2011-11-17 11:20:00,71.86,71.88,71.59,71.66,7900.0,54.6091,54.6243,54.404,54.4571,7900.0
2011-11-17 11:25:00,71.73,71.89,71.72,71.86,5300.0,54.5103,54.6319,54.5027,54.6091,5300.0
2011-11-17 11:30:00,71.83,72.01,71.83,71.97,5400.0,54.5863,54.7231,54.5863,54.6927,5400.0
2011-11-17 11:35:00,72.0,72.04,71.92,72.04,8100.0,54.7155,54.7459,54.6547,54.7459,8100.0
2011-11-17 11:40:00,72.04,72.24,72.02,72.16,4900.0,54.7459,54.8979,54.7307,54.8371,4900.0
2011-11-17 11:45:00,72.2,72.22,71.85,71.93,4400.0,54.8675,54.8827,54.6015,54.6623,4400.0
2011-11-17 11:50:00,71.9,71.96,71.83,71.83,2300.0,54.6395,54.6851,54.5863,54.5863,2300.0
2011-11-17 11:55:00,71.77,71.78,71.62,71.78,5700.0,54.5407,54.5483,54.4267,54.5483,5700.0
2011-11-17 12:00:00,71.84,71.85,71.72,71.72,2800.0,54.5939,54.6015,54.5027,54.5027,2800.0
2011-11-17 12:05:00,71.68,71.68,71.47,71.47,5200.0,54.4723,54.4723,54.3128,54.3128,5200.0
2011-11-17 12:10:00,71.49,71.53,71.3,71.33,8300.0,54.328,54.3584,54.1836,54.2064,8300.0
2011-11-17 12:15:00,71.37,71.46,71.37,71.37,8300.0,54.2368,54.3052,54.2368,54.2368,8300.0
2011-11-17 12:20:00,71.41,71.46,71.33,71.38,19800.0,54.2672,54.3052,54.2064,54.2444,19800.0
2011-11-17 12:25:00,71.42,71.42,71.07,71.22,19100.0,54.2748,54.2748,54.0088,54.1228,19100.0
2011-11-17 12:30:00,71.11,71.13,70.56,70.56,12100.0,54.0392,54.0544,53.6212,53.6212,12100.0
2011-11-17 12:35:00,70.54,70.71,70.22,70.4,16700.0,53.606,53.7352,53.3628,53.4996,16700.0
2011-11-17 12:40:00,70.41,70.57,70.01,70.57,11300.0,53.5072,53.6288,53.2032,53.6288,11300.0
2011-11-17 12:45:00,70.59,70.64,70.47,70.54,7400.0,53.644,53.682,53.5528,53.606,7400.0
2011-11-17 12:50:00,70.55,70.91,70.55,70.79,6500.0,53.6136,53.8872,53.6136,53.796,6500.0
2011-11-17 12:55:00,70.78,70.82,70.57,70.8,5300.0,53.7884,53.8188,53.6288,53.8036,5300.0
2011-11-17 13:00:00,70.78,70.8,70.44,70.52,4500.0,53.7884,53.8036,53.53,53.5908,4500.0
2011-11-17 13:05:00,70.47,70.68,70.45,70.47,11500.0,53.5528,53.7124,53.5376,53.5528,11500.0
2011-11-17 13:10:00,70.52,70.71,70.44,70.71,4700.0,53.5908,53.7352,53.53,53.7352,4700.0
2011-11-17 13:15:00,70.69,70.9,70.63,70.89,4600.0,53.72,53.8796,53.6744,53.872,4600.0
2011-11-17 13:20:00,70.87,70.91,70.71,70.86,6500.0,53.8568,53.8872,53.7352,53.8492,6500.0
2011-11-17 13:25:00,70.93,70.93,70.66,70.84,6800.0,53.9024,53.9024,53.6972,53.834,6800.0
2011-11-17 13:30:00,70.8,70.82,70.5,70.61,8600.0,53.8036,53.8188,53.5756,53.6592,8600.0
2011-11-17 13:35:00,70.63,70.69,70.59,70.61,4500.0,53.6744,53.72,53.644,53.6592,4500.0
2011-11-17 13:40:00,70.59,70.73,70.33,70.44,5300.0,53.644,53.7504,53.4464,53.53,5300.0
2011-11-17 13:45:00,70.43,70.53,70.43,70.46,4700.0,53.5224,53.5984,53.5224,53.5452,4700.0
2011-11-17 13:50:00,70.43,70.43,70.01,70.11,9100.0,53.5224,53.5224,53.2032,53.2792,9100.0
2011-11-17 13:55:00,70.16,70.62,70.16,70.61,15300.0,53.3172,53.6668,53.3172,53.6592,15300.0
2011-11-17 14:00:00,70.51,70.54,70.27,70.27,6100.0,53.5832,53.606,53.4008,53.4008,6100.0
2011-11-17 14:05:00,70.25,70.58,70.25,70.47,15000.0,53.3856,53.6364,53.3856,53.5528,15000.0
2011-11-17 14:10:00,70.53,70.57,70.32,70.43,13600.0,53.5984,53.6288,53.4388,53.5224,13600.0
2011-11-17 14:15:00,70.44,70.49,70.13,70.24,6000.0,53.53,53.568,53.2944,53.378,6000.0
2011-11-17 14:20:00,70.23,70.4,70.09,70.09,6200.0,53.3704,53.4996,53.264,53.264,6200.0
2011-11-17 14:25:00,70.05,70.29,69.92,70.28,8300.0,53.2336,53.416,53.1349,53.4084,8300.0
2011-11-17 14:30:00,70.27,70.37,70.13,70.23,12700.0,53.4008,53.4768,53.2944,53.3704,12700.0
2011-11-17 14:35:00,70.19,70.28,69.98,70.06,23800.0,53.34,53.4084,53.1805,53.2412,23800.0
2011-11-17 14:40:00,70.05,70.26,70.02,70.25,8000.0,53.2336,53.3932,53.2108,53.3856,8000.0
2011-11-17 14:45:00,70.25,70.54,70.18,70.4,8900.0,53.3856,53.606,53.3324,53.4996,8900.0
2011-11-17 14:50:00,70.4,70.51,70.36,70.36,4800.0,53.4996,53.5832,53.4692,53.4692,4800.0
2011-11-17 14:55:00,70.37,70.54,70.37,70.46,4000.0,53.4768,53.606,53.4768,53.5452,4000.0
2011-11-17 15:00:00,70.43,70.65,70.34,70.43,15600.0,53.5224,53.6896,53.454,53.5224,15600.0
2011-11-17 15:05:00,70.47,70.5,70.3,70.31,7800.0,53.5528,53.5756,53.4236,53.4312,7800.0
2011-11-17 15:10:00,70.28,70.28,70.07,70.14,11000.0,53.4084,53.4084,53.2488,53.302,11000.0
2011-11-17 15:15:00,70.15,70.3,70.12,70.2,8000.0,53.3096,53.4236,53.2868,53.3476,8000.0
2011-11-17 15:20:00,70.22,70.46,70.06,70.4,13900.0,53.3628,53.5452,53.2412,53.4996,13900.0
2011-11-17 15:25:00,70.4,70.45,70.25,70.31,14600.0,53.4996,53.5376,53.3856,53.4312,14600.0
2011-11-17 15:30:00,70.34,70.36,70.12,70.15,15400.0,53.454,53.4692,53.2868,53.3096,15400.0
2011-11-17 15:35:00,70.2,70.28,69.99,69.99,12800.0,53.3476,53.4084,53.1881,53.1881,12800.0
2011-11-17 15:40:00,70.03,70.13,69.88,70.01,26300.0,53.2184,53.2944,53.1045,53.2032,26300.0
2011-11-17 15:45:00,70.0,70.59,69.95,70.35,34900.0,53.1957,53.644,53.1577,53.4616,34900.0
2011-11-17 15:50:00,70.37,70.38,70.14,70.32,28500.0,53.4768,53.4844,53.302,53.4388,28500.0
2011-11-17 15:55:00,70.32,70.51,70.13,70.49,65800.0,53.4388,53.5832,53.2944,53.568,65800.0
2011-11-18 09:30:00,71.16,71.37,71.03,71.37,85400.0,54.0772,54.2368,53.9784,54.2368,85400.0
2011-11-18 09:35:00,71.28,71.28,70.94,70.95,3000.0,54.1684,54.1684,53.91,53.9176,3000.0
2011-11-18 09:40:00,71.02,71.41,71.02,71.41,12000.0,53.9708,54.2672,53.9708,54.2672,12000.0
2011-11-18 09:45:00,71.34,71.5,71.01,71.05,15200.0,54.214,54.3356,53.9632,53.9936,15200.0
2011-11-18 09:50:00,71.03,71.2,70.94,71.04,9200.0,53.9784,54.1076,53.91,53.986,9200.0
2011-11-18 09:55:00,70.93,71.29,70.89,71.15,15600.0,53.9024,54.176,53.872,54.0696,15600.0
2011-11-18 10:00:00,71.17,71.43,71.08,71.43,5400.0,54.0848,54.2824,54.0164,54.2824,5400.0
2011-11-18 10:05:00,71.39,71.39,71.15,71.21,12500.0,54.252,54.252,54.0696,54.1152,12500.0
2011-11-18 10:10:00,71.24,71.44,71.12,71.42,8400.0,54.138,54.29,54.0468,54.2748,8400.0
2011-11-18 10:15:00,71.43,71.43,71.0,71.08,5900.0,54.2824,54.2824,53.9556,54.0164,5900.0
2011-11-18 10:20:00,70.98,71.05,70.9,70.96,7200.0,53.9404,53.9936,53.8796,53.9252,7200.0
2011-11-18 10:25:00,70.89,70.89,70.62,70.83,4800.0,53.872,53.872,53.6668,53.8264,4800.0
2011-11-18 10:30:00,70.87,71.12,70.87,71.1,4200.0,53.8568,54.0468,53.8568,54.0316,4200.0
2011-11-18 10:35:00,71.05,71.15,71.0,71.1,3400.0,53.9936,54.0696,53.9556,54.0316,3400.0
2011-11-18 10:40:00,71.15,71.18,70.95,70.99,2400.0,54.0696,54.0924,53.9176,53.948,2400.0
2011-11-18 10:45:00,71.0,71.29,71.0,71.21,13900.0,53.9556,54.176,53.9556,54.1152,13900.0
2011-11-18 10:50:00,71.21,71.5,71.21,71.5,12800.0,54.1152,54.3356,54.1152,54.3356,12800.0
2011-11-18 10:55:00,71.5,71.61,71.45,71.51,12800.0,54.3356,54.4192,54.2976,54.3432,12800.0
2011-11-18 11:00:00,71.48,71.6,71.45,71.54,8600.0,54.3204,54.4116,54.2976,54.366,8600.0
2011-11-18 11:05:00,71.59,71.6,71.22,71.22,6300.0,54.404,54.4116,54.1228,54.1228,6300.0
2011-11-18 11:10:00,71.27,71.35,71.2,71.27,5200.0,54.1608,54.2216,54.1076,54.1608,5200.0
2011-11-18 11:15:00,71.29,71.38,71.09,71.14,4800.0,54.176,54.2444,54.024,54.062,4800.0
2011-11-18 11:20:00,71.17,71.2,71.16,71.19,2300.0,54.0848,54.1076,54.0772,54.1,2300.0
2011-11-18 11:25:00,71.23,71.37,71.23,71.27,4400.0,54.1304,54.2368,54.1304,54.1608,4400.0
2011-11-18 11:30:00,71.33,71.33,71.0,71.05,2900.0,54.2064,54.2064,53.9556,53.9936,2900.0
2011-11-18 11:35:00,71.0,71.05,70.86,71.05,9200.0,53.9556,53.9936,53.8492,53.9936,9200.0
2011-11-18 11:40:00,71.01,71.15,71.0,71.14,4100.0,53.9632,54.0696,53.9556,54.062,4100.0
2011-11-18 11:45:00,71.06,71.11,70.91,70.97,11200.0,54.0012,54.0392,53.8872,53.9328,11200.0
2011-11-18 11:50:00,70.97,71.07,70.94,71.0,5800.0,53.9328,54.0088,53.91,53.9556,5800.0
2011-11-18 11:55:00,70.98,71.07,70.95,71.0,8000.0,53.9404,54.0088,53.9176,53.9556,8000.0
2011-11-18 12:00:00,70.98,71.0,70.7,70.78,8600.0,53.9404,53.9556,53.7276,53.7884,8600.0
2011-11-18 12:05:00,70.7,70.73,70.49,70.72,5800.0,53.7276,53.7504,53.568,53.7428,5800.0
2011-11-18 12:10:00,70.71,70.81,70.68,70.68,3200.0,53.7352,53.8112,53.7124,53.7124,3200.0
2011-11-18 12:15:00,70.72,70.81,70.6,70.6,12900.0,53.7428,53.8112,53.6516,53.6516,12900.0
2011-11-18 12:20:00,70.6,70.66,70.45,70.57,18100.0,53.6516,53.6972,53.5376,53.6288,18100.0
2011-11-18 12:25:00,70.53,70.79,70.47,70.74,6100.0,53.5984,53.796,53.5528,53.758,6100.0
2011-11-18 12:30:00,70.69,70.81,70.67,70.67,4900.0,53.72,53.8112,53.7048,53.7048,4900.0
2011-11-18 12:35:00,70.7,70.82,70.7,70.78,3500.0,53.7276,53.8188,53.7276,53.7884,3500.0
2011-11-18 12:40:00,70.75,70.85,70.74,70.79,5200.0,53.7656,53.8416,53.758,53.796,5200.0
2011-11-18 12:45:00,70.76,70.87,70.76,70.84,4000.0,53.7732,53.8568,53.7732,53.834,4000.0
2011-11-18 12:50:00,70.86,70.86,70.68,70.74,5500.0,53.8492,53.8492,53.7124,53.758,5500.0
2011-11-18 12:55:00,70.72,70.77,70.63,70.74,3700.0,53.7428,53.7808,53.6744,53.758,3700.0
2011-11-18 13:00:00,70.77,70.82,70.69,70.81,5700.0,53.7808,53.8188,53.72,53.8112,5700.0
2011-11-18 13:05:00,70.77,70.88,70.77,70.84,3500.0,53.7808,53.8644,53.7808,53.834,3500.0
2011-11-18 13:10:00,70.84,70.94,70.84,70.94,3200.0,53.834,53.91,53.834,53.91,3200.0
2011-11-18 13:15:00,70.98,71.18,70.98,71.08,3600.0,53.9404,54.0924,53.9404,54.0164,3600.0
2011-11-18 13:20:00,71.08,71.13,71.02,71.05,5500.0,54.0164,54.0544,53.9708,53.9936,5500.0
2011-11-18 13:25:00,71.07,71.19,71.07,71.15,5000.0,54.0088,54.1,54.0088,54.0696,5000.0
2011-11-18 13:30:00,71.16,71.46,71.15,71.38,4800.0,54.0772,54.3052,54.0696,54.2444,4800.0
2011-11-18 13:35:00,71.39,71.57,71.39,71.57,10600.0,54.252,54.3888,54.252,54.3888,10600.0
2011-11-18 13:40:00,71.57,71.63,71.49,71.57,10700.0,54.3888,54.4343,54.328,54.3888,10700.0
2011-11-18 13:45:00,71.57,71.61,71.5,71.51,12100.0,54.3888,54.4192,54.3356,54.3432,12100.0
2011-11-18 13:50:00,71.52,71.66,71.48,71.62,6600.0,54.3508,54.4571,54.3204,54.4267,6600.0
2011-11-18 13:55:00,71.58,71.6,71.52,71.56,9800.0,54.3964,54.4116,54.3508,54.3812,9800.0
2011-11-18 14:00:00,71.53,71.58,71.41,71.42,14800.0,54.3584,54.3964,54.2672,54.2748,14800.0
2011-11-18 14:05:00,71.41,71.48,71.4,71.48,5900.0,54.2672,54.3204,54.2596,54.3204,5900.0
2011-11-18 14:10:00,71.46,71.9,71.44,71.89,8800.0,54.3052,54.6395,54.29,54.6319,8800.0
2011-11-18 14:15:00,71.87,71.92,71.72,71.76,18300.0,54.6167,54.6547,54.5027,54.5331,18300.0
2011-11-18 14:20:00,71.73,71.91,71.73,71.78,9600.0,54.5103,54.6471,54.5103,54.5483,9600.0
2011-11-18 14:25:00,71.79,71.79,71.68,71.73,7300.0,54.5559,54.5559,54.4723,54.5103,7300.0
2011-11-18 14:30:00,71.7,71.87,71.7,71.82,10200.0,54.4875,54.6167,54.4875,54.5787,10200.0
2011-11-18 14:35:00,71.8,72.03,71.8,71.97,30800.0,54.5635,54.7383,54.5635,54.6927,30800.0
2011-11-18 14:40:00,71.99,72.0,71.92,71.98,14900.0,54.7079,54.7155,54.6547,54.7003,14900.0
2011-11-18 14:45:00,72.02,72.03,71.84,71.86,15200.0,54.7307,54.7383,54.5939,54.6091,15200.0
2011-11-18 14:50:00,71.85,71.92,71.75,71.81,20700.0,54.6015,54.6547,54.5255,54.5711,20700.0
2011-11-18 14:55:00,71.85,71.85,71.6,71.64,8400.0,54.6015,54.6015,54.4116,54.4419,8400.0
2011-11-18 15:00:00,71.67,71.77,71.46,71.55,11700.0,54.4647,54.5407,54.3052,54.3736,11700.0
2011-11-18 15:05:00,71.53,71.65,71.48,71.59,8500.0,54.3584,54.4495,54.3204,54.404,8500.0
2011-11-18 15:10:00,71.63,71.72,71.55,71.56,6500.0,54.4343,54.5027,54.3736,54.3812,6500.0
2011-11-18 15:15:00,71.5,71.54,71.38,71.54,6900.0,54.3356,54.366,54.2444,54.366,6900.0
2011-11-18 15:20:00,71.51,71.56,71.4,71.49,9700.0,54.3432,54.3812,54.2596,54.328,9700.0
2011-11-18 15:25:00,71.48,71.51,71.3,71.39,10100.0,54.3204,54.3432,54.1836,54.252,10100.0
2011-11-18 15:30:00,71.37,71.5,71.35,71.43,10200.0,54.2368,54.3356,54.2216,54.2824,10200.0
2011-11-18 15:35:00,71.45,71.63,71.42,71.43,14600.0,54.2976,54.4343,54.2748,54.2824,14600.0
2011-11-18 15:40:00,71.43,71.45,71.24,71.3,20800.0,54.2824,54.2976,54.138,54.1836,20800.0
2011-11-18 15:45:00,71.29,71.54,71.26,71.4,32500.0,54.176,54.366,54.1532,54.2596,32500.0
2011-11-18 15:50:00,71.42,71.46,71.23,71.24,51000.0,54.2748,54.3052,54.1304,54.138,51000.0
2011-11-18 15:55:00,71.24,71.3,71.17,71.29,69200.0,54.138,54.1836,54.0848,54.176,69200.0
2011-11-21 09:30:00,69.63,69.79,69.3,69.3,11100.0,52.9145,53.0361,52.6637,52.6637,11100.0
2011-11-21 09:35:00,69.3,69.59,69.18,69.55,5900.0,52.6637,52.8841,52.5725,52.8537,5900.0
2011-11-21 09:40:00,69.54,69.56,69.2,69.41,6700.0,52.8461,52.8613,52.5877,52.7473,6700.0
2011-11-21 09:45:00,69.37,69.54,69.26,69.49,11800.0,52.7169,52.8461,52.6333,52.8081,11800.0
2011-11-21 09:50:00,69.48,69.5,69.15,69.2,6300.0,52.8005,52.8157,52.5497,52.5877,6300.0
2011-11-21 09:55:00,69.2,69.27,68.96,69.15,10500.0,52.5877,52.6409,52.4053,52.5497,10500.0
2011-11-21 10:00:00,69.19,69.29,69.01,69.17,8000.0,52.5801,52.6561,52.4433,52.5649,8000.0
2011-11-21 10:05:00,69.18,69.19,68.94,69.0,11800.0,52.5725,52.5801,52.3901,52.4357,11800.0
2011-11-21 10:10:00,69.01,69.28,68.96,69.21,6800.0,52.4433,52.6485,52.4053,52.5953,6800.0
2011-11-21 10:15:00,69.23,69.3,68.94,68.94,10300.0,52.6105,52.6637,52.3901,52.3901,10300.0
2011-11-21 10:20:00,68.95,69.09,68.71,69.05,38500.0,52.3977,52.5041,52.2153,52.4737,38500.0
2011-11-21 10:25:00,69.05,69.19,69.02,69.02,4000.0,52.4737,52.5801,52.4509,52.4509,4000.0
2011-11-21 10:30:00,69.02,69.11,68.88,69.02,12400.0,52.4509,52.5193,52.3445,52.4509,12400.0
2011-11-21 10:35:00,69.03,69.03,68.67,68.77,15200.0,52.4585,52.4585,52.1849,52.2609,15200.0
2011-11-21 10:40:00,68.76,68.9,68.62,68.67,5100.0,52.2533,52.3597,52.1469,52.1849,5100.0
2011-11-21 10:45:00,68.66,68.84,68.59,68.62,6300.0,52.1773,52.3141,52.1241,52.1469,6300.0
2011-11-21 10:50:00,68.59,68.59,68.38,68.38,5900.0,52.1241,52.1241,51.9646,51.9646,5900.0
2011-11-21 10:55:00,68.3,68.61,68.3,68.42,9600.0,51.9038,52.1393,51.9038,51.9949,9600.0
2011-11-21 11:00:00,68.44,68.44,68.28,68.39,7700.0,52.0101,52.0101,51.8886,51.9722,7700.0
2011-11-21 11:05:00,68.41,68.44,68.14,68.42,13900.0,51.9873,52.0101,51.7822,51.9949,13900.0
2011-11-21 11:10:00,68.45,68.66,68.44,68.65,7100.0,52.0177,52.1773,52.0101,52.1697,7100.0
2011-11-21 11:15:00,68.61,68.69,68.54,68.69,7200.0,52.1393,52.2001,52.0861,52.2001,7200.0
2011-11-21 11:20:00,68.68,68.81,68.6,68.65,5000.0,52.1925,52.2913,52.1317,52.1697,5000.0
2011-11-21 11:25:00,68.59,68.68,68.57,68.58,7400.0,52.1241,52.1925,52.1089,52.1165,7400.0
2011-11-21 11:30:00,68.6,68.67,68.54,68.56,6600.0,52.1317,52.1849,52.0861,52.1013,6600.0
2011-11-21 11:35:00,68.52,68.52,68.25,68.25,6700.0,52.0709,52.0709,51.8658,51.8658,6700.0
2011-11-21 11:40:00,68.24,68.28,68.08,68.08,6500.0,51.8582,51.8886,51.7366,51.7366,6500.0
2011-11-21 11:45:00,68.09,68.3,67.93,68.3,11600.0,51.7442,51.9038,51.6226,51.9038,11600.0
2011-11-21 11:50:00,68.28,68.45,68.22,68.29,4900.0,51.8886,52.0177,51.843,51.8962,4900.0
2011-11-21 11:55:00,68.33,68.48,68.32,68.39,3700.0,51.9266,52.0405,51.919,51.9722,3700.0
2011-11-21 12:00:00,68.4,68.59,68.4,68.5,4900.0,51.9797,52.1241,51.9797,52.0557,4900.0
2011-11-21 12:05:00,68.55,68.6,68.29,68.33,4900.0,52.0937,52.1317,51.8962,51.9266,4900.0
2011-11-21 12:10:00,68.33,68.59,68.33,68.51,16200.0,51.9266,52.1241,51.9266,52.0633,16200.0
2011-11-21 12:15:00,68.56,68.57,68.43,68.43,24500.0,52.1013,52.1089,52.0025,52.0025,24500.0
2011-11-21 12:20:00,68.4,68.46,68.31,68.39,20800.0,51.9797,52.0253,51.9114,51.9722,20800.0
2011-11-21 12:25:00,68.4,68.41,68.17,68.28,14400.0,51.9797,51.9873,51.805,51.8886,14400.0
2011-11-21 12:30:00,68.21,68.38,68.2,68.38,3100.0,51.8354,51.9646,51.8278,51.9646,3100.0
2011-11-21 12:35:00,68.37,68.47,68.3,68.43,8600.0,51.957,52.0329,51.9038,52.0025,8600.0
2011-11-21 12:40:00,68.47,68.49,68.35,68.41,3500.0,52.0329,52.0481,51.9418,51.9873,3500.0
2011-11-21 12:45:00,68.35,68.44,68.33,68.41,9000.0,51.9418,52.0101,51.9266,51.9873,9000.0
2011-11-21 12:50:00,68.46,68.5,68.35,68.35,13900.0,52.0253,52.0557,51.9418,51.9418,13900.0
2011-11-21 12:55:00,68.36,68.47,68.33,68.44,13500.0,51.9494,52.0329,51.9266,52.0101,13500.0
2011-11-21 13:00:00,68.44,68.48,68.41,68.45,10800.0,52.0101,52.0405,51.9873,52.0177,10800.0
2011-11-21 13:05:00,68.48,68.74,68.48,68.73,3900.0,52.0405,52.2381,52.0405,52.2305,3900.0
2011-11-21 13:10:00,68.74,68.74,68.56,68.58,5700.0,52.2381,52.2381,52.1013,52.1165,5700.0
2011-11-21 13:15:00,68.58,68.64,68.51,68.61,13900.0,52.1165,52.1621,52.0633,52.1393,13900.0
2011-11-21 13:20:00,68.6,68.71,68.6,68.7,14900.0,52.1317,52.2153,52.1317,52.2077,14900.0
2011-11-21 13:25:00,68.7,68.75,68.49,68.5,5500.0,52.2077,52.2457,52.0481,52.0557,5500.0
2011-11-21 13:30:00,68.5,68.53,68.42,68.48,3000.0,52.0557,52.0785,51.9949,52.0405,3000.0
2011-11-21 13:35:00,68.47,68.52,68.44,68.5,2500.0,52.0329,52.0709,52.0101,52.0557,2500.0
2011-11-21 13:40:00,68.47,68.65,68.46,68.63,5600.0,52.0329,52.1697,52.0253,52.1545,5600.0
2011-11-21 13:45:00,68.6,68.6,68.44,68.54,5200.0,52.1317,52.1317,52.0101,52.0861,5200.0
2011-11-21 13:50:00,68.57,68.61,68.53,68.53,6900.0,52.1089,52.1393,52.0785,52.0785,6900.0
2011-11-21 13:55:00,68.55,68.55,68.32,68.37,6700.0,52.0937,52.0937,51.919,51.957,6700.0
2011-11-21 14:00:00,68.32,68.39,68.27,68.37,6000.0,51.919,51.9722,51.881,51.957,6000.0
2011-11-21 14:05:00,68.39,68.53,68.37,68.53,5100.0,51.9722,52.0785,51.957,52.0785,5100.0
2011-11-21 14:10:00,68.53,68.96,68.53,68.95,10000.0,52.0785,52.4053,52.0785,52.3977,10000.0
2011-11-21 14:15:00,68.93,69.17,68.81,68.91,20300.0,52.3825,52.5649,52.2913,52.3673,20300.0
2011-11-21 14:20:00,68.9,68.95,68.72,68.8,10400.0,52.3597,52.3977,52.2229,52.2837,10400.0
2011-11-21 14:25:00,68.78,68.82,68.65,68.73,8000.0,52.2685,52.2989,52.1697,52.2305,8000.0
2011-11-21 14:30:00,68.75,68.9,68.75,68.8,5500.0,52.2457,52.3597,52.2457,52.2837,5500.0
2011-11-21 14:35:00,68.81,68.88,68.72,68.72,9300.0,52.2913,52.3445,52.2229,52.2229,9300.0
2011-11-21 14:40:00,68.76,68.94,68.76,68.86,3100.0,52.2533,52.3901,52.2533,52.3293,3100.0
2011-11-21 14:45:00,68.96,69.11,68.91,68.91,11400.0,52.4053,52.5193,52.3673,52.3673,11400.0
2011-11-21 14:50:00,68.96,69.01,68.78,68.83,16500.0,52.4053,52.4433,52.2685,52.3065,16500.0
2011-11-21 14:55:00,68.78,68.9,68.76,68.79,10400.0,52.2685,52.3597,52.2533,52.2761,10400.0
2011-11-21 15:00:00,68.78,68.85,68.54,68.56,18600.0,52.2685,52.3217,52.0861,52.1013,18600.0
2011-11-21 15:05:00,68.58,68.74,68.58,68.61,10700.0,52.1165,52.2381,52.1165,52.1393,10700.0
2011-11-21 15:10:00,68.61,68.78,68.61,68.67,16400.0,52.1393,52.2685,52.1393,52.1849,16400.0
2011-11-21 15:15:00,68.72,68.9,68.6,68.9,20900.0,52.2229,52.3597,52.1317,52.3597,20900.0
2011-11-21 15:20:00,68.87,69.1,68.83,68.99,28400.0,52.3369,52.5117,52.3065,52.4281,28400.0
2011-11-21 15:25:00,68.99,69.28,68.96,69.04,30100.0,52.4281,52.6485,52.4053,52.4661,30100.0
2011-11-21 15:30:00,69.06,69.23,68.94,69.03,32600.0,52.4813,52.6105,52.3901,52.4585,32600.0
2011-11-21 15:35:00,69.07,69.27,69.02,69.22,21700.0,52.4889,52.6409,52.4509,52.6029,21700.0
2011-11-21 15:40:00,69.27,69.27,69.03,69.13,21300.0,52.6409,52.6409,52.4585,52.5345,21300.0
2011-11-21 15:45:00,69.17,69.4,69.14,69.2,62200.0,52.5649,52.7397,52.5421,52.5877,62200.0
2011-11-21 15:50:00,69.25,69.26,68.86,68.98,36200.0,52.6257,52.6333,52.3293,52.4205,36200.0
2011-11-21 15:55:00,68.98,69.05,68.86,68.87,48100.0,52.4205,52.4737,52.3293,52.3369,48100.0
2011-11-22 09:30:00,68.75,69.03,68.55,68.74,12700.0,52.2457,52.4585,52.0937,52.2381,12700.0
2011-11-22 09:35:00,68.81,68.89,68.59,68.73,24500.0,52.2913,52.3521,52.1241,52.2305,24500.0
2011-11-22 09:40:00,68.74,68.87,68.57,68.69,19000.0,52.2381,52.3369,52.1089,52.2001,19000.0
2011-11-22 09:45:00,68.65,68.95,68.65,68.81,9000.0,52.1697,52.3977,52.1697,52.2913,9000.0
2011-11-22 09:50:00,68.81,69.14,68.81,69.07,7900.0,52.2913,52.5421,52.2913,52.4889,7900.0
2011-11-22 09:55:00,69.09,69.09,68.96,68.97,2700.0,52.5041,52.5041,52.4053,52.4129,2700.0
2011-11-22 10:00:00,69.0,69.16,68.72,68.72,6300.0,52.4357,52.5573,52.2229,52.2229,6300.0
2011-11-22 10:05:00,68.77,68.78,68.57,68.72,4500.0,52.2609,52.2685,52.1089,52.2229,4500.0
2011-11-22 10:10:00,68.7,68.84,68.68,68.68,7700.0,52.2077,52.3141,52.1925,52.1925,7700.0
2011-11-22 10:15:00,68.63,68.86,68.57,68.83,3400.0,52.1545,52.3293,52.1089,52.3065,3400.0
2011-11-22 10:20:00,68.84,68.93,68.84,68.93,4100.0,52.3141,52.3825,52.3141,52.3825,4100.0
2011-11-22 10:25:00,69.01,69.46,69.01,69.4,10300.0,52.4433,52.7853,52.4433,52.7397,10300.0
2011-11-22 10:30:00,69.39,69.41,69.19,69.3,6800.0,52.7321,52.7473,52.5801,52.6637,6800.0
2011-11-22 10:35:00,69.26,69.3,69.11,69.23,11600.0,52.6333,52.6637,52.5193,52.6105,11600.0
2011-11-22 10:40:00,69.3,69.39,69.22,69.34,34900.0,52.6637,52.7321,52.6029,52.6941,34900.0
2011-11-22 10:45:00,69.3,69.4,69.23,69.31,49000.0,52.6637,52.7397,52.6105,52.6713,49000.0
2011-11-22 10:50:00,69.32,69.33,69.22,69.31,19600.0,52.6789,52.6865,52.6029,52.6713,19600.0
2011-11-22 10:55:00,69.32,69.33,69.15,69.19,36200.0,52.6789,52.6865,52.5497,52.5801,36200.0
2011-11-22 11:00:00,69.21,69.27,69.02,69.25,21400.0,52.5953,52.6409,52.4509,52.6257,21400.0
2011-11-22 11:05:00,69.24,69.38,69.16,69.31,24200.0,52.6181,52.7245,52.5573,52.6713,24200.0
2011-11-22 11:10:00,69.37,69.41,69.25,69.36,11700.0,52.7169,52.7473,52.6257,52.7093,11700.0
2011-11-22 11:15:00,69.31,69.58,69.26,69.54,20200.0,52.6713,52.8765,52.6333,52.8461,20200.0
2011-11-22 11:20:00,69.54,69.54,69.29,69.34,14400.0,52.8461,52.8461,52.6561,52.6941,14400.0
2011-11-22 11:25:00,69.38,69.51,69.35,69.49,9200.0,52.7245,52.8233,52.7017,52.8081,9200.0
2011-11-22 11:30:00,69.49,69.53,69.19,69.19,14700.0,52.8081,52.8385,52.5801,52.5801,14700.0
2011-11-22 11:35:00,69.28,69.36,69.17,69.2,6300.0,52.6485,52.7093,52.5649,52.5877,6300.0
2011-11-22 11:40:00,69.2,69.2,69.0,69.05,9000.0,52.5877,52.5877,52.4357,52.4737,9000.0
2011-11-22 11:45:00,69.04,69.18,69.04,69.14,5800.0,52.4661,52.5725,52.4661,52.5421,5800.0
2011-11-22 11:50:00,69.14,69.24,69.07,69.24,2700.0,52.5421,52.6181,52.4889,52.6181,2700.0
2011-11-22 11:55:00,69.2,69.27,69.15,69.19,8200.0,52.5877,52.6409,52.5497,52.5801,8200.0
2011-11-22 12:00:00,69.19,69.57,69.19,69.45,11400.0,52.5801,52.8689,52.5801,52.7777,11400.0
2011-11-22 12:05:00,69.46,69.98,69.46,69.92,16100.0,52.7853,53.1805,52.7853,53.1349,16100.0
2011-11-22 12:10:00,69.9,69.9,69.64,69.71,5000.0,53.1197,53.1197,52.9221,52.9753,5000.0
2011-11-22 12:15:00,69.71,69.93,69.68,69.73,7800.0,52.9753,53.1425,52.9525,52.9905,7800.0
2011-11-22 12:20:00,69.76,69.87,69.67,69.76,4400.0,53.0133,53.0969,52.9449,53.0133,4400.0
2011-11-22 12:25:00,69.74,69.74,69.4,69.44,3600.0,52.9981,52.9981,52.7397,52.7701,3600.0
2011-11-22 12:30:00,69.45,69.66,69.44,69.66,5500.0,52.7777,52.9373,52.7701,52.9373,5500.0
2011-11-22 12:35:00,69.62,69.66,69.52,69.52,3200.0,52.9069,52.9373,52.8309,52.8309,3200.0
2011-11-22 12:40:00,69.57,69.62,69.49,69.54,3400.0,52.8689,52.9069,52.8081,52.8461,3400.0
2011-11-22 12:45:00,69.5,69.57,69.45,69.5,3300.0,52.8157,52.8689,52.7777,52.8157,3300.0
2011-11-22 12:50:00,69.55,69.7,69.55,69.62,4300.0,52.8537,52.9677,52.8537,52.9069,4300.0
2011-11-22 12:55:00,69.65,69.89,69.61,69.89,4500.0,52.9297,53.1121,52.8993,53.1121,4500.0
2011-11-22 13:00:00,69.89,69.91,69.78,69.81,10200.0,53.1121,53.1273,53.0285,53.0513,10200.0
2011-11-22 13:05:00,69.79,69.86,69.56,69.59,5500.0,53.0361,53.0893,52.8613,52.8841,5500.0
2011-11-22 13:10:00,69.6,69.72,69.57,69.72,3100.0,52.8917,52.9829,52.8689,52.9829,3100.0
2011-11-22 13:15:00,69.73,69.96,69.73,69.95,11400.0,52.9905,53.1653,52.9905,53.1577,11400.0
2011-11-22 13:20:00,69.99,70.03,69.85,69.93,7800.0,53.1881,53.2184,53.0817,53.1425,7800.0
2011-11-22 13:25:00,69.87,69.89,69.75,69.75,5400.0,53.0969,53.1121,53.0057,53.0057,5400.0
2011-11-22 13:30:00,69.79,69.83,69.74,69.8,10900.0,53.0361,53.0665,52.9981,53.0437,10900.0
2011-11-22 13:35:00,69.78,69.83,69.76,69.8,10500.0,53.0285,53.0665,53.0133,53.0437,10500.0
2011-11-22 13:40:00,69.76,69.8,69.7,69.75,6700.0,53.0133,53.0437,52.9677,53.0057,6700.0
2011-11-22 13:45:00,69.8,69.8,69.61,69.75,6200.0,53.0437,53.0437,52.8993,53.0057,6200.0
2011-11-22 13:50:00,69.76,69.83,69.68,69.68,5600.0,53.0133,53.0665,52.9525,52.9525,5600.0
2011-11-22 13:55:00,69.71,69.71,69.42,69.51,4700.0,52.9753,52.9753,52.7549,52.8233,4700.0
2011-11-22 14:00:00,69.55,69.59,69.42,69.42,6700.0,52.8537,52.8841,52.7549,52.7549,6700.0
2011-11-22 14:05:00,69.41,69.51,69.38,69.46,4700.0,52.7473,52.8233,52.7245,52.7853,4700.0
2011-11-22 14:10:00,69.43,69.66,69.43,69.58,4600.0,52.7625,52.9373,52.7625,52.8765,4600.0
2011-11-22 14:15:00,69.59,69.67,69.55,69.63,5500.0,52.8841,52.9449,52.8537,52.9145,5500.0
2011-11-22 14:20:00,69.61,69.63,69.4,69.44,7400.0,52.8993,52.9145,52.7397,52.7701,7400.0
2011-11-22 14:25:00,69.46,69.72,69.46,69.69,22300.0,52.7853,52.9829,52.7853,52.9601,22300.0
2011-11-22 14:30:00,69.66,69.69,69.5,69.54,7900.0,52.9373,52.9601,52.8157,52.8461,7900.0
2011-11-22 14:35:00,69.51,69.6,69.44,69.51,9000.0,52.8233,52.8917,52.7701,52.8233,9000.0
2011-11-22 14:40:00,69.53,69.68,69.48,69.63,27600.0,52.8385,52.9525,52.8005,52.9145,27600.0
2011-11-22 14:45:00,69.65,69.68,69.46,69.47,5700.0,52.9297,52.9525,52.7853,52.7929,5700.0
2011-11-22 14:50:00,69.47,69.51,69.2,69.24,16500.0,52.7929,52.8233,52.5877,52.6181,16500.0
2011-11-22 14:55:00,69.22,69.26,69.09,69.25,7800.0,52.6029,52.6333,52.5041,52.6257,7800.0
2011-11-22 15:00:00,69.27,69.27,69.14,69.14,15900.0,52.6409,52.6409,52.5421,52.5421,15900.0
2011-11-22 15:05:00,69.14,69.26,69.07,69.15,11600.0,52.5421,52.6333,52.4889,52.5497,11600.0
2011-11-22 15:10:00,69.15,69.15,69.02,69.09,7700.0,52.5497,52.5497,52.4509,52.5041,7700.0
2011-11-22 15:15:00,69.09,69.21,69.08,69.13,17900.0,52.5041,52.5953,52.4965,52.5345,17900.0
2011-11-22 15:20:00,69.15,69.29,69.08,69.28,9000.0,52.5497,52.6561,52.4965,52.6485,9000.0
2011-11-22 15:25:00,69.28,69.35,69.14,69.17,20700.0,52.6485,52.7017,52.5421,52.5649,20700.0
2011-11-22 15:30:00,69.17,69.36,69.11,69.23,10500.0,52.5649,52.7093,52.5193,52.6105,10500.0
2011-11-22 15:35:00,69.24,69.32,69.03,69.03,16300.0,52.6181,52.6789,52.4585,52.4585,16300.0
2011-11-22 15:40:00,69.02,69.17,68.97,68.99,26500.0,52.4509,52.5649,52.4129,52.4281,26500.0
2011-11-22 15:45:00,68.99,69.27,68.99,69.23,27100.0,52.4281,52.6409,52.4281,52.6105,27100.0
2011-11-22 15:50:00,69.24,69.36,69.07,69.36,34300.0,52.6181,52.7093,52.4889,52.7093,34300.0
2011-11-22 15:55:00,69.33,69.33,69.15,69.2,29300.0,52.6865,52.6865,52.5497,52.5877,29300.0
2011-11-23 09:30:00,68.08,68.13,67.71,67.77,22800.0,51.7366,51.7746,51.4554,51.501,22800.0
2011-11-23 09:35:00,67.75,67.8,67.48,67.51,32400.0,51.4858,51.5238,51.2806,51.3034,32400.0
2011-11-23 09:40:00,67.52,67.57,67.4,67.48,13700.0,51.311,51.349,51.2198,51.2806,13700.0
2011-11-23 09:45:00,67.5,67.83,67.5,67.81,8000.0,51.2958,51.5466,51.2958,51.5314,8000.0
2011-11-23 09:50:00,67.8,68.06,67.7,68.04,9000.0,51.5238,51.7214,51.4478,51.7062,9000.0
2011-11-23 09:55:00,67.96,68.04,67.73,67.73,11300.0,51.6454,51.7062,51.4706,51.4706,11300.0
2011-11-23 10:00:00,67.71,67.73,67.6,67.69,6500.0,51.4554,51.4706,51.3718,51.4402,6500.0
2011-11-23 10:05:00,67.61,67.8,67.6,67.8,2100.0,51.3794,51.5238,51.3718,51.5238,2100.0
2011-11-23 10:10:00,67.83,67.83,67.6,67.61,8700.0,51.5466,51.5466,51.3718,51.3794,8700.0
2011-11-23 10:15:00,67.62,67.69,67.53,67.56,9200.0,51.387,51.4402,51.3186,51.3414,9200.0
2011-11-23 10:20:00,67.55,67.59,67.5,67.53,5300.0,51.3338,51.3642,51.2958,51.3186,5300.0
2011-11-23 10:25:00,67.51,67.54,67.45,67.51,9300.0,51.3034,51.3262,51.2578,51.3034,9300.0
2011-11-23 10:30:00,67.51,67.53,67.37,67.53,6500.0,51.3034,51.3186,51.197,51.3186,6500.0
2011-11-23 10:35:00,67.53,67.65,67.53,67.65,5500.0,51.3186,51.4098,51.3186,51.4098,5500.0
2011-11-23 10:40:00,67.72,67.74,67.58,67.6,5200.0,51.463,51.4782,51.3566,51.3718,5200.0
2011-11-23 10:45:00,67.6,67.63,67.5,67.55,4200.0,51.3718,51.3946,51.2958,51.3338,4200.0
2011-11-23 10:50:00,67.56,67.86,67.56,67.83,4400.0,51.3414,51.5694,51.3414,51.5466,4400.0
2011-11-23 10:55:00,67.8,67.86,67.74,67.83,5700.0,51.5238,51.5694,51.4782,51.5466,5700.0
2011-11-23 11:00:00,67.79,67.93,67.66,67.69,11000.0,51.5162,51.6226,51.4174,51.4402,11000.0
2011-11-23 11:05:00,67.7,67.7,67.37,67.37,10100.0,51.4478,51.4478,51.197,51.197,10100.0
2011-11-23 11:10:00,67.37,67.48,67.3,67.36,8100.0,51.197,51.2806,51.1438,51.1894,8100.0
2011-11-23 11:15:00,67.36,67.49,67.25,67.49,7400.0,51.1894,51.2882,51.1058,51.2882,7400.0
2011-11-23 11:20:00,67.49,67.53,67.42,67.45,7800.0,51.2882,51.3186,51.235,51.2578,7800.0
2011-11-23 11:25:00,67.47,67.56,67.25,67.25,16700.0,51.273,51.3414,51.1058,51.1058,16700.0
2011-11-23 11:30:00,67.28,67.29,67.13,67.27,16100.0,51.1286,51.1362,51.0146,51.121,16100.0
2011-11-23 11:35:00,67.25,67.57,67.2,67.56,11400.0,51.1058,51.349,51.0678,51.3414,11400.0
2011-11-23 11:40:00,67.55,67.56,67.41,67.56,15700.0,51.3338,51.3414,51.2274,51.3414,15700.0
2011-11-23 11:45:00,67.53,67.55,67.42,67.5,58000.0,51.3186,51.3338,51.235,51.2958,58000.0
2011-11-23 11:50:00,67.51,67.6,67.48,67.57,10500.0,51.3034,51.3718,51.2806,51.349,10500.0
2011-11-23 11:55:00,67.55,67.57,67.45,67.55,20300.0,51.3338,51.349,51.2578,51.3338,20300.0
2011-11-23 12:00:00,67.55,67.71,67.55,67.71,5700.0,51.3338,51.4554,51.3338,51.4554,5700.0
2011-11-23 12:05:00,67.78,67.78,67.68,67.7,6900.0,51.5086,51.5086,51.4326,51.4478,6900.0
2011-11-23 12:10:00,67.7,67.75,67.65,67.65,5500.0,51.4478,51.4858,51.4098,51.4098,5500.0
2011-11-23 12:15:00,67.65,67.7,67.57,67.6,5600.0,51.4098,51.4478,51.349,51.3718,5600.0
2011-11-23 12:20:00,67.59,67.68,67.54,67.59,4800.0,51.3642,51.4326,51.3262,51.3642,4800.0
2011-11-23 12:25:00,67.62,67.64,67.46,67.46,5100.0,51.387,51.4022,51.2654,51.2654,5100.0
2011-11-23 12:30:00,67.45,67.45,67.36,67.37,9600.0,51.2578,51.2578,51.1894,51.197,9600.0
2011-11-23 12:35:00,67.39,67.5,67.39,67.46,5100.0,51.2122,51.2958,51.2122,51.2654,5100.0
2011-11-23 12:40:00,67.45,67.62,67.43,67.6,9000.0,51.2578,51.387,51.2426,51.3718,9000.0
2011-11-23 12:45:00,67.58,67.73,67.54,67.67,12500.0,51.3566,51.4706,51.3262,51.425,12500.0
2011-11-23 12:50:00,67.69,68.06,67.69,68.06,12900.0,51.4402,51.7214,51.4402,51.7214,12900.0
2011-11-23 12:55:00,68.08,68.14,68.04,68.14,15600.0,51.7366,51.7822,51.7062,51.7822,15600.0
2011-11-23 13:00:00,68.14,68.14,68.08,68.11,16400.0,51.7822,51.7822,51.7366,51.7594,16400.0
2011-11-23 13:05:00,68.13,68.19,68.1,68.19,3500.0,51.7746,51.8202,51.7518,51.8202,3500.0
2011-11-23 13:10:00,68.16,68.22,68.08,68.09,11300.0,51.7974,51.843,51.7366,51.7442,11300.0
2011-11-23 13:15:00,68.1,68.16,68.05,68.13,6700.0,51.7518,51.7974,51.7138,51.7746,6700.0
2011-11-23 13:20:00,68.16,68.24,68.05,68.11,6000.0,51.7974,51.8582,51.7138,51.7594,6000.0
2011-11-23 13:25:00,68.07,68.15,68.03,68.15,6200.0,51.729,51.7898,51.6986,51.7898,6200.0
2011-11-23 13:30:00,68.16,68.19,68.07,68.07,7800.0,51.7974,51.8202,51.729,51.729,7800.0
2011-11-23 13:35:00,68.05,68.11,68.01,68.02,3900.0,51.7138,51.7594,51.6834,51.691,3900.0
2011-11-23 13:40:00,68.01,68.01,67.76,67.76,10900.0,51.6834,51.6834,51.4934,51.4934,10900.0
2011-11-23 13:45:00,67.79,67.8,67.72,67.75,6000.0,51.5162,51.5238,51.463,51.4858,6000.0
2011-11-23 13:50:00,67.73,67.82,67.64,67.72,10400.0,51.4706,51.539,51.4022,51.463,10400.0
2011-11-23 13:55:00,67.68,67.68,67.42,67.5,10800.0,51.4326,51.4326,51.235,51.2958,10800.0
2011-11-23 14:00:00,67.47,67.61,67.47,67.61,8100.0,51.273,51.3794,51.273,51.3794,8100.0
2011-11-23 14:05:00,67.57,67.64,67.5,67.52,8000.0,51.349,51.4022,51.2958,51.311,8000.0
2011-11-23 14:10:00,67.5,67.53,67.34,67.34,12700.0,51.2958,51.3186,51.1742,51.1742,12700.0
2011-11-23 14:15:00,67.34,67.35,67.22,67.31,8300.0,51.1742,51.1818,51.083,51.1514,8300.0
2011-11-23 14:20:00,67.31,67.35,67.23,67.34,8200.0,51.1514,51.1818,51.0906,51.1742,8200.0
2011-11-23 14:25:00,67.33,67.33,67.12,67.3,10400.0,51.1666,51.1666,51.007,51.1438,10400.0
2011-11-23 14:30:00,67.32,67.43,67.31,67.39,4800.0,51.159,51.2426,51.1514,51.2122,4800.0
2011-11-23 14:35:00,67.38,67.52,67.36,67.49,8200.0,51.2046,51.311,51.1894,51.2882,8200.0
2011-11-23 14:40:00,67.48,67.52,67.36,67.36,4900.0,51.2806,51.311,51.1894,51.1894,4900.0
2011-11-23 14:45:00,67.38,67.53,67.37,67.52,9000.0,51.2046,51.3186,51.197,51.311,9000.0
2011-11-23 14:50:00,67.53,67.54,67.46,67.53,6900.0,51.3186,51.3262,51.2654,51.3186,6900.0
2011-11-23 14:55:00,67.53,67.53,67.41,67.41,14800.0,51.3186,51.3186,51.2274,51.2274,14800.0
2011-11-23 15:00:00,67.4,67.66,67.36,67.53,17900.0,51.2198,51.4174,51.1894,51.3186,17900.0
2011-11-23 15:05:00,67.48,67.7,67.43,67.6,14200.0,51.2806,51.4478,51.2426,51.3718,14200.0
2011-11-23 15:10:00,67.58,67.85,67.49,67.73,19400.0,51.3566,51.5618,51.2882,51.4706,19400.0
2011-11-23 15:15:00,67.78,67.81,67.62,67.62,11700.0,51.5086,51.5314,51.387,51.387,11700.0
2011-11-23 15:20:00,67.6,67.72,67.49,67.54,15000.0,51.3718,51.463,51.2882,51.3262,15000.0
2011-11-23 15:25:00,67.52,67.61,67.41,67.53,17200.0,51.311,51.3794,51.2274,51.3186,17200.0
2011-11-23 15:30:00,67.55,67.68,67.52,67.66,19200.0,51.3338,51.4326,51.311,51.4174,19200.0
2011-11-23 15:35:00,67.66,67.72,67.61,67.66,15900.0,51.4174,51.463,51.3794,51.4174,15900.0
2011-11-23 15:40:00,67.63,67.98,67.62,67.95,20800.0,51.3946,51.6606,51.387,51.6378,20800.0
2011-11-23 15:45:00,67.93,67.95,67.66,67.7,48300.0,51.6226,51.6378,51.4174,51.4478,48300.0
2011-11-23 15:50:00,67.68,67.78,67.64,67.71,31300.0,51.4326,51.5086,51.4022,51.4554,31300.0
2011-11-23 15:55:00,67.71,67.71,67.13,67.17,92100.0,51.4554,51.4554,51.0146,51.045,92100.0
2011-11-25 09:30:00,66.91,67.0,66.64,66.88,9800.0,50.8474,50.9158,50.6423,50.8246,9800.0
2011-11-25 09:35:00,66.95,67.37,66.91,67.28,15000.0,50.8778,51.197,50.8474,51.1286,15000.0
2011-11-25 09:40:00,67.28,67.36,67.22,67.35,5500.0,51.1286,51.1894,51.083,51.1818,5500.0
2011-11-25 09:45:00,67.31,67.31,66.8,66.8,3200.0,51.1514,51.1514,50.7638,50.7638,3200.0
2011-11-25 09:50:00,66.88,67.25,66.88,67.17,4300.0,50.8246,51.1058,50.8246,51.045,4300.0
2011-11-25 09:55:00,67.17,67.29,67.05,67.05,11700.0,51.045,51.1362,50.9538,50.9538,11700.0
2011-11-25 10:00:00,67.04,67.39,67.04,67.37,5500.0,50.9462,51.2122,50.9462,51.197,5500.0
2011-11-25 10:05:00,67.36,67.76,67.36,67.68,5400.0,51.1894,51.4934,51.1894,51.4326,5400.0
2011-11-25 10:10:00,67.67,67.69,67.57,67.69,3900.0,51.425,51.4402,51.349,51.4402,3900.0
2011-11-25 10:15:00,67.66,67.71,67.55,67.69,8600.0,51.4174,51.4554,51.3338,51.4402,8600.0
2011-11-25 10:20:00,67.66,67.79,67.6,67.65,5600.0,51.4174,51.5162,51.3718,51.4098,5600.0
2011-11-25 10:25:00,67.67,67.68,67.23,67.25,16700.0,51.425,51.4326,51.0906,51.1058,16700.0
2011-11-25 10:30:00,67.26,67.35,67.25,67.28,4400.0,51.1134,51.1818,51.1058,51.1286,4400.0
2011-11-25 10:35:00,67.28,67.48,67.28,67.46,3300.0,51.1286,51.2806,51.1286,51.2654,3300.0
2011-11-25 10:40:00,67.46,67.57,67.41,67.53,2100.0,51.2654,51.349,51.2274,51.3186,2100.0
2011-11-25 10:45:00,67.51,67.56,67.51,67.55,2600.0,51.3034,51.3414,51.3034,51.3338,2600.0
2011-11-25 10:50:00,67.53,67.55,67.38,67.38,7600.0,51.3186,51.3338,51.2046,51.2046,7600.0
2011-11-25 10:55:00,67.37,67.44,67.29,67.3,5400.0,51.197,51.2502,51.1362,51.1438,5400.0
2011-11-25 11:00:00,67.29,67.32,67.2,67.29,7700.0,51.1362,51.159,51.0678,51.1362,7700.0
2011-11-25 11:05:00,67.32,67.36,67.25,67.35,9400.0,51.159,51.1894,51.1058,51.1818,9400.0
2011-11-25 11:10:00,67.37,67.68,67.37,67.64,20200.0,51.197,51.4326,51.197,51.4022,20200.0
2011-11-25 11:15:00,67.63,67.65,67.51,67.52,13500.0,51.3946,51.4098,51.3034,51.311,13500.0
2011-11-25 11:20:00,67.56,67.58,67.31,67.39,12000.0,51.3414,51.3566,51.1514,51.2122,12000.0
2011-11-25 11:25:00,67.38,67.38,67.2,67.2,5600.0,51.2046,51.2046,51.0678,51.0678,5600.0
2011-11-25 11:30:00,67.25,67.4,67.24,67.35,12000.0,51.1058,51.2198,51.0982,51.1818,12000.0
2011-11-25 11:35:00,67.33,67.35,67.16,67.26,7400.0,51.1666,51.1818,51.0374,51.1134,7400.0
2011-11-25 11:40:00,67.25,67.29,67.07,67.07,14500.0,51.1058,51.1362,50.969,50.969,14500.0
2011-11-25 11:45:00,67.02,67.07,66.91,67.04,4000.0,50.931,50.969,50.8474,50.9462,4000.0
2011-11-25 11:50:00,67.04,67.08,66.97,66.98,32200.0,50.9462,50.9766,50.893,50.9006,32200.0
2011-11-25 11:55:00,67.0,67.02,66.83,66.92,12300.0,50.9158,50.931,50.7866,50.855,12300.0
2011-11-25 12:00:00,66.92,67.11,66.92,67.05,8000.0,50.855,50.9994,50.855,50.9538,8000.0
2011-11-25 12:05:00,67.04,67.08,66.91,66.97,22300.0,50.9462,50.9766,50.8474,50.893,22300.0
2011-11-25 12:10:00,66.99,67.12,66.94,67.12,5600.0,50.9082,51.007,50.8702,51.007,5600.0
2011-11-25 12:15:00,67.09,67.18,67.03,67.11,11200.0,50.9842,51.0526,50.9386,50.9994,11200.0
2011-11-25 12:20:00,67.17,67.18,66.95,67.07,12100.0,51.045,51.0526,50.8778,50.969,12100.0
2011-11-25 12:25:00,67.06,67.21,67.05,67.21,6200.0,50.9614,51.0754,50.9538,51.0754,6200.0
2011-11-25 12:30:00,67.27,67.34,67.16,67.29,12800.0,51.121,51.1742,51.0374,51.1362,12800.0
2011-11-25 12:35:00,67.3,67.3,67.15,67.2,16400.0,51.1438,51.1438,51.0298,51.0678,16400.0
2011-11-25 12:40:00,67.19,67.24,67.08,67.15,19400.0,51.0602,51.0982,50.9766,51.0298,19400.0
2011-11-25 12:45:00,67.09,67.18,67.0,67.18,14700.0,50.9842,51.0526,50.9158,51.0526,14700.0
2011-11-25 12:50:00,67.18,67.32,67.11,67.16,17500.0,51.0526,51.159,50.9994,51.0374,17500.0
2011-11-25 12:55:00,67.2,67.2,66.89,66.93,34400.0,51.0678,51.0678,50.8322,50.8626,34400.0
2011-11-28 09:30:00,69.75,70.01,69.75,69.86,20700.0,53.0057,53.2032,53.0057,53.0893,20700.0
2011-11-28 09:35:00,69.8,70.22,69.73,70.16,15300.0,53.0437,53.3628,52.9905,53.3172,15300.0
2011-11-28 09:40:00,70.21,70.4,70.18,70.26,19500.0,53.3552,53.4996,53.3324,53.3932,19500.0
2011-11-28 09:45:00,70.19,70.2,69.53,69.63,14900.0,53.34,53.3476,52.8385,52.9145,14900.0
2011-11-28 09:50:00,69.69,70.02,69.63,69.99,30300.0,52.9601,53.2108,52.9145,53.1881,30300.0
2011-11-28 09:55:00,70.0,70.27,70.0,70.27,13200.0,53.1957,53.4008,53.1957,53.4008,13200.0
2011-11-28 10:00:00,70.2,70.49,70.03,70.48,25700.0,53.3476,53.568,53.2184,53.5604,25700.0
2011-11-28 10:05:00,70.48,70.69,70.48,70.69,9200.0,53.5604,53.72,53.5604,53.72,9200.0
2011-11-28 10:10:00,70.7,70.93,70.7,70.87,10800.0,53.7276,53.9024,53.7276,53.8568,10800.0
2011-11-28 10:15:00,70.87,71.13,70.87,71.13,15800.0,53.8568,54.0544,53.8568,54.0544,15800.0
2011-11-28 10:20:00,71.12,71.14,70.97,71.0,7000.0,54.0468,54.062,53.9328,53.9556,7000.0
2011-11-28 10:25:00,71.0,71.09,70.91,70.99,16200.0,53.9556,54.024,53.8872,53.948,16200.0
2011-11-28 10:30:00,71.01,71.14,70.98,71.06,7500.0,53.9632,54.062,53.9404,54.0012,7500.0
2011-11-28 10:35:00,71.08,71.22,70.97,71.03,7500.0,54.0164,54.1228,53.9328,53.9784,7500.0
2011-11-28 10:40:00,71.0,71.05,70.99,71.04,7700.0,53.9556,53.9936,53.948,53.986,7700.0
2011-11-28 10:45:00,71.02,71.05,70.93,70.95,5300.0,53.9708,53.9936,53.9024,53.9176,5300.0
2011-11-28 10:50:00,70.89,71.05,70.83,71.05,6400.0,53.872,53.9936,53.8264,53.9936,6400.0
2011-11-28 10:55:00,71.08,71.13,71.0,71.03,7300.0,54.0164,54.0544,53.9556,53.9784,7300.0
2011-11-28 11:00:00,71.04,71.19,71.0,71.01,19600.0,53.986,54.1,53.9556,53.9632,19600.0
2011-11-28 11:05:00,71.04,71.22,71.01,71.14,4300.0,53.986,54.1228,53.9632,54.062,4300.0
2011-11-28 11:10:00,71.21,71.31,71.13,71.13,10500.0,54.1152,54.1912,54.0544,54.0544,10500.0
2011-11-28 11:15:00,71.15,71.28,71.07,71.22,7600.0,54.0696,54.1684,54.0088,54.1228,7600.0
2011-11-28 11:20:00,71.16,71.18,71.05,71.13,5200.0,54.0772,54.0924,53.9936,54.0544,5200.0
2011-11-28 11:25:00,71.06,71.22,71.03,71.16,5000.0,54.0012,54.1228,53.9784,54.0772,5000.0
2011-11-28 11:30:00,71.21,71.28,71.16,71.2,5200.0,54.1152,54.1684,54.0772,54.1076,5200.0
2011-11-28 11:35:00,71.15,71.15,70.97,70.98,6800.0,54.0696,54.0696,53.9328,53.9404,6800.0
2011-11-28 11:40:00,70.98,71.03,70.94,70.95,4400.0,53.9404,53.9784,53.91,53.9176,4400.0
2011-11-28 11:45:00,70.93,70.94,70.85,70.89,6900.0,53.9024,53.91,53.8416,53.872,6900.0
2011-11-28 11:50:00,70.89,70.94,70.83,70.89,13600.0,53.872,53.91,53.8264,53.872,13600.0
2011-11-28 11:55:00,70.88,70.9,70.83,70.83,3300.0,53.8644,53.8796,53.8264,53.8264,3300.0
2011-11-28 12:00:00,70.83,70.89,70.83,70.89,4300.0,53.8264,53.872,53.8264,53.872,4300.0
2011-11-28 12:05:00,70.93,70.99,70.92,70.92,1800.0,53.9024,53.948,53.8948,53.8948,1800.0
2011-11-28 12:10:00,70.91,70.97,70.89,70.9,9700.0,53.8872,53.9328,53.872,53.8796,9700.0
2011-11-28 12:15:00,70.93,71.05,70.93,71.0,10300.0,53.9024,53.9936,53.9024,53.9556,10300.0
2011-11-28 12:20:00,71.03,71.05,70.99,71.01,6300.0,53.9784,53.9936,53.948,53.9632,6300.0
2011-11-28 12:25:00,71.06,71.06,70.91,70.94,14300.0,54.0012,54.0012,53.8872,53.91,14300.0
2011-11-28 12:30:00,70.92,70.95,70.85,70.87,11300.0,53.8948,53.9176,53.8416,53.8568,11300.0
2011-11-28 12:35:00,70.85,70.99,70.83,70.99,5600.0,53.8416,53.948,53.8264,53.948,5600.0
2011-11-28 12:40:00,70.99,71.01,70.87,70.9,4400.0,53.948,53.9632,53.8568,53.8796,4400.0
2011-11-28 12:45:00,70.89,70.92,70.83,70.85,5500.0,53.872,53.8948,53.8264,53.8416,5500.0
2011-11-28 12:50:00,70.86,70.96,70.83,70.84,9500.0,53.8492,53.9252,53.8264,53.834,9500.0
2011-11-28 12:55:00,70.83,70.89,70.83,70.84,14100.0,53.8264,53.872,53.8264,53.834,14100.0
2011-11-28 13:00:00,70.83,70.9,70.77,70.83,6200.0,53.8264,53.8796,53.7808,53.8264,6200.0
2011-11-28 13:05:00,70.83,70.84,70.69,70.84,2200.0,53.8264,53.834,53.72,53.834,2200.0
2011-11-28 13:10:00,70.86,70.97,70.81,70.96,7200.0,53.8492,53.9328,53.8112,53.9252,7200.0
2011-11-28 13:15:00,70.97,71.11,70.94,71.11,6900.0,53.9328,54.0392,53.91,54.0392,6900.0
2011-11-28 13:20:00,71.12,71.36,71.11,71.31,5200.0,54.0468,54.2292,54.0392,54.1912,5200.0
2011-11-28 13:25:00,71.35,71.35,71.22,71.29,3400.0,54.2216,54.2216,54.1228,54.176,3400.0
2011-11-28 13:30:00,71.3,71.38,71.26,71.29,8100.0,54.1836,54.2444,54.1532,54.176,8100.0
2011-11-28 13:35:00,71.29,71.31,71.17,71.22,4800.0,54.176,54.1912,54.0848,54.1228,4800.0
2011-11-28 13:40:00,71.23,71.27,71.19,71.27,3500.0,54.1304,54.1608,54.1,54.1608,3500.0
2011-11-28 13:45:00,71.25,71.32,71.2,71.29,4700.0,54.1456,54.1988,54.1076,54.176,4700.0
2011-11-28 13:50:00,71.28,71.32,71.1,71.18,5500.0,54.1684,54.1988,54.0316,54.0924,5500.0
2011-11-28 13:55:00,71.14,71.14,70.94,70.97,5700.0,54.062,54.062,53.91,53.9328,5700.0
2011-11-28 14:00:00,70.99,71.06,70.93,71.06,9000.0,53.948,54.0012,53.9024,54.0012,9000.0
2011-11-28 14:05:00,71.01,71.17,71.0,71.13,17100.0,53.9632,54.0848,53.9556,54.0544,17100.0
2011-11-28 14:10:00,71.14,71.29,71.12,71.21,8400.0,54.062,54.176,54.0468,54.1152,8400.0
2011-11-28 14:15:00,71.2,71.27,71.14,71.17,10100.0,54.1076,54.1608,54.062,54.0848,10100.0
2011-11-28 14:20:00,71.19,71.38,71.11,71.11,12300.0,54.1,54.2444,54.0392,54.0392,12300.0
2011-11-28 14:25:00,71.13,71.18,70.99,71.04,19300.0,54.0544,54.0924,53.948,53.986,19300.0
2011-11-28 14:30:00,71.02,71.05,70.93,70.95,7400.0,53.9708,53.9936,53.9024,53.9176,7400.0
2011-11-28 14:35:00,70.97,71.05,70.91,70.96,10300.0,53.9328,53.9936,53.8872,53.9252,10300.0
2011-11-28 14:40:00,70.96,71.05,70.94,71.03,9400.0,53.9252,53.9936,53.91,53.9784,9400.0
2011-11-28 14:45:00,71.0,71.09,70.95,70.96,12400.0,53.9556,54.024,53.9176,53.9252,12400.0
2011-11-28 14:50:00,70.91,70.95,70.64,70.65,15200.0,53.8872,53.9176,53.682,53.6896,15200.0
2011-11-28 14:55:00,70.63,70.75,70.55,70.69,9700.0,53.6744,53.7656,53.6136,53.72,9700.0
2011-11-28 15:00:00,70.71,70.8,70.66,70.74,7400.0,53.7352,53.8036,53.6972,53.758,7400.0
2011-11-28 15:05:00,70.74,70.76,70.35,70.41,15000.0,53.758,53.7732,53.4616,53.5072,15000.0
2011-11-28 15:10:00,70.38,70.46,70.31,70.33,6900.0,53.4844,53.5452,53.4312,53.4464,6900.0
2011-11-28 15:15:00,70.32,70.34,70.08,70.3,23900.0,53.4388,53.454,53.2564,53.4236,23900.0
2011-11-28 15:20:00,70.31,70.59,70.25,70.54,9200.0,53.4312,53.644,53.3856,53.606,9200.0
2011-11-28 15:25:00,70.54,70.54,70.43,70.46,9300.0,53.606,53.606,53.5224,53.5452,9300.0
2011-11-28 15:30:00,70.45,70.67,70.41,70.52,17800.0,53.5376,53.7048,53.5072,53.5908,17800.0
2011-11-28 15:35:00,70.51,70.79,70.5,70.61,11400.0,53.5832,53.796,53.5756,53.6592,11400.0
2011-11-28 15:40:00,70.6,70.6,70.38,70.52,20300.0,53.6516,53.6516,53.4844,53.5908,20300.0
2011-11-28 15:45:00,70.54,70.58,70.29,70.38,28700.0,53.606,53.6364,53.416,53.4844,28700.0
2011-11-28 15:50:00,70.4,70.61,70.39,70.61,23300.0,53.4996,53.6592,53.492,53.6592,23300.0
2011-11-28 15:55:00,70.61,71.04,70.6,71.02,62800.0,53.6592,53.986,53.6516,53.9708,62800.0
2011-11-29 09:30:00,71.61,71.61,70.93,71.04,10500.0,54.4192,54.4192,53.9024,53.986,10500.0
2011-11-29 09:35:00,71.08,71.22,70.96,71.14,4300.0,54.0164,54.1228,53.9252,54.062,4300.0
2011-11-29 09:40:00,71.18,71.48,71.18,71.4,8400.0,54.0924,54.3204,54.0924,54.2596,8400.0
2011-11-29 09:45:00,71.4,71.49,71.34,71.42,2300.0,54.2596,54.328,54.214,54.2748,2300.0
2011-11-29 09:50:00,71.42,71.74,71.42,71.71,3300.0,54.2748,54.5179,54.2748,54.4951,3300.0
2011-11-29 09:55:00,71.7,71.7,71.38,71.61,3600.0,54.4875,54.4875,54.2444,54.4192,3600.0
2011-11-29 10:00:00,71.61,71.91,71.16,71.26,19900.0,54.4192,54.6471,54.0772,54.1532,19900.0
2011-11-29 10:05:00,71.24,71.5,71.15,71.5,7400.0,54.138,54.3356,54.0696,54.3356,7400.0
2011-11-29 10:10:00,71.51,71.89,71.51,71.89,5900.0,54.3432,54.6319,54.3432,54.6319,5900.0
2011-11-29 10:15:00,71.87,72.36,71.87,72.24,16700.0,54.6167,54.9891,54.6167,54.8979,16700.0
2011-11-29 10:20:00,72.26,72.28,72.19,72.21,4500.0,54.9131,54.9283,54.8599,54.8751,4500.0
2011-11-29 10:25:00,72.21,72.32,72.06,72.06,9800.0,54.8751,54.9587,54.7611,54.7611,9800.0
2011-11-29 10:30:00,72.06,72.06,71.92,72.0,11600.0,54.7611,54.7611,54.6547,54.7155,11600.0
2011-11-29 10:35:00,71.97,72.02,71.92,72.02,8100.0,54.6927,54.7307,54.6547,54.7307,8100.0
2011-11-29 10:40:00,72.0,72.06,71.95,72.0,5000.0,54.7155,54.7611,54.6775,54.7155,5000.0
2011-11-29 10:45:00,72.0,72.0,71.73,71.77,5700.0,54.7155,54.7155,54.5103,54.5407,5700.0
2011-11-29 10:50:00,71.68,71.73,71.66,71.66,1600.0,54.4723,54.5103,54.4571,54.4571,1600.0
2011-11-29 10:55:00,71.54,71.58,71.49,71.53,5700.0,54.366,54.3964,54.328,54.3584,5700.0
2011-11-29 11:00:00,71.54,71.6,71.33,71.39,8600.0,54.366,54.4116,54.2064,54.252,8600.0
2011-11-29 11:05:00,71.32,71.36,71.15,71.23,4800.0,54.1988,54.2292,54.0696,54.1304,4800.0
2011-11-29 11:10:00,71.26,71.35,71.19,71.24,4000.0,54.1532,54.2216,54.1,54.138,4000.0
2011-11-29 11:15:00,71.18,71.35,71.18,71.3,4800.0,54.0924,54.2216,54.0924,54.1836,4800.0
2011-11-29 11:20:00,71.29,71.34,71.12,71.12,2400.0,54.176,54.214,54.0468,54.0468,2400.0
2011-11-29 11:25:00,71.17,71.29,71.17,71.19,5600.0,54.0848,54.176,54.0848,54.1,5600.0
2011-11-29 11:30:00,71.21,71.29,71.16,71.2,6800.0,54.1152,54.176,54.0772,54.1076,6800.0
2011-11-29 11:35:00,71.28,71.37,71.25,71.32,3500.0,54.1684,54.2368,54.1456,54.1988,3500.0
2011-11-29 11:40:00,71.35,71.4,71.01,71.02,6400.0,54.2216,54.2596,53.9632,53.9708,6400.0
2011-11-29 11:45:00,71.0,71.08,70.97,71.08,6800.0,53.9556,54.0164,53.9328,54.0164,6800.0
2011-11-29 11:50:00,71.07,71.1,70.85,70.91,5000.0,54.0088,54.0316,53.8416,53.8872,5000.0
2011-11-29 11:55:00,70.87,70.89,70.81,70.87,6500.0,53.8568,53.872,53.8112,53.8568,6500.0
2011-11-29 12:00:00,70.85,71.05,70.81,70.99,5000.0,53.8416,53.9936,53.8112,53.948,5000.0
2011-11-29 12:05:00,71.03,71.24,70.99,71.21,4100.0,53.9784,54.138,53.948,54.1152,4100.0
2011-11-29 12:10:00,71.25,71.25,71.19,71.23,1600.0,54.1456,54.1456,54.1,54.1304,1600.0
2011-11-29 12:15:00,71.26,71.34,71.19,71.19,4100.0,54.1532,54.214,54.1,54.1,4100.0
2011-11-29 12:20:00,71.23,71.24,71.17,71.17,2300.0,54.1304,54.138,54.0848,54.0848,2300.0
2011-11-29 12:25:00,71.19,71.26,71.15,71.26,2100.0,54.1,54.1532,54.0696,54.1532,2100.0
2011-11-29 12:30:00,71.23,71.23,71.05,71.16,7900.0,54.1304,54.1304,53.9936,54.0772,7900.0
2011-11-29 12:35:00,71.17,71.17,71.0,71.0,2800.0,54.0848,54.0848,53.9556,53.9556,2800.0
2011-11-29 12:40:00,70.98,71.0,70.89,70.89,4800.0,53.9404,53.9556,53.872,53.872,4800.0
2011-11-29 12:45:00,70.89,70.95,70.78,70.95,4800.0,53.872,53.9176,53.7884,53.9176,4800.0
2011-11-29 12:50:00,70.93,70.99,70.88,70.91,2800.0,53.9024,53.948,53.8644,53.8872,2800.0
2011-11-29 12:55:00,70.9,70.94,70.83,70.93,4000.0,53.8796,53.91,53.8264,53.9024,4000.0
2011-11-29 13:00:00,70.87,70.88,70.72,70.8,3200.0,53.8568,53.8644,53.7428,53.8036,3200.0
2011-11-29 13:05:00,70.78,70.78,70.52,70.66,4900.0,53.7884,53.7884,53.5908,53.6972,4900.0
2011-11-29 13:10:00,70.65,70.79,70.62,70.77,4500.0,53.6896,53.796,53.6668,53.7808,4500.0
2011-11-29 13:15:00,70.75,70.79,70.69,70.69,5500.0,53.7656,53.796,53.72,53.72,5500.0
2011-11-29 13:20:00,70.74,71.04,70.74,70.94,10500.0,53.758,53.986,53.758,53.91,10500.0
2011-11-29 13:25:00,70.94,71.01,70.93,70.94,3000.0,53.91,53.9632,53.9024,53.91,3000.0
2011-11-29 13:30:00,70.92,70.95,70.8,70.8,3600.0,53.8948,53.9176,53.8036,53.8036,3600.0
2011-11-29 13:35:00,70.7,70.96,70.66,70.96,15500.0,53.7276,53.9252,53.6972,53.9252,15500.0
2011-11-29 13:40:00,71.0,71.0,70.89,70.93,2500.0,53.9556,53.9556,53.872,53.9024,2500.0
2011-11-29 13:45:00,70.93,70.93,70.84,70.85,4100.0,53.9024,53.9024,53.834,53.8416,4100.0
2011-11-29 13:50:00,70.81,70.91,70.6,70.6,6100.0,53.8112,53.8872,53.6516,53.6516,6100.0
2011-11-29 13:55:00,70.63,70.67,70.52,70.57,5700.0,53.6744,53.7048,53.5908,53.6288,5700.0
2011-11-29 14:00:00,70.65,70.71,70.49,70.71,6600.0,53.6896,53.7352,53.568,53.7352,6600.0
2011-11-29 14:05:00,70.66,70.71,70.58,70.58,3800.0,53.6972,53.7352,53.6364,53.6364,3800.0
2011-11-29 14:10:00,70.58,70.67,70.54,70.56,5500.0,53.6364,53.7048,53.606,53.6212,5500.0
2011-11-29 14:15:00,70.58,70.73,70.49,70.73,4800.0,53.6364,53.7504,53.568,53.7504,4800.0
2011-11-29 14:20:00,70.73,70.76,70.67,70.72,3200.0,53.7504,53.7732,53.7048,53.7428,3200.0
2011-11-29 14:25:00,70.73,70.75,70.68,70.72,1700.0,53.7504,53.7656,53.7124,53.7428,1700.0
2011-11-29 14:30:00,70.72,70.84,70.7,70.84,4400.0,53.7428,53.834,53.7276,53.834,4400.0
2011-11-29 14:35:00,70.87,70.91,70.77,70.79,5300.0,53.8568,53.8872,53.7808,53.796,5300.0
2011-11-29 14:40:00,70.76,70.93,70.76,70.88,3400.0,53.7732,53.9024,53.7732,53.8644,3400.0
2011-11-29 14:45:00,70.9,70.92,70.79,70.79,13100.0,53.8796,53.8948,53.796,53.796,13100.0
2011-11-29 14:50:00,70.73,70.75,70.65,70.75,6500.0,53.7504,53.7656,53.6896,53.7656,6500.0
2011-11-29 14:55:00,70.75,70.86,70.72,70.78,6300.0,53.7656,53.8492,53.7428,53.7884,6300.0
2011-11-29 15:00:00,70.75,70.88,70.75,70.88,3200.0,53.7656,53.8644,53.7656,53.8644,3200.0
2011-11-29 15:05:00,70.86,70.89,70.7,70.74,7100.0,53.8492,53.872,53.7276,53.758,7100.0
2011-11-29 15:10:00,70.7,71.0,70.7,70.95,7400.0,53.7276,53.9556,53.7276,53.9176,7400.0
2011-11-29 15:15:00,70.99,71.13,70.99,71.04,14900.0,53.948,54.0544,53.948,53.986,14900.0
2011-11-29 15:20:00,71.0,71.1,70.99,71.05,8500.0,53.9556,54.0316,53.948,53.9936,8500.0
2011-11-29 15:25:00,71.05,71.15,70.89,70.91,8000.0,53.9936,54.0696,53.872,53.8872,8000.0
2011-11-29 15:30:00,70.95,71.17,70.94,71.1,16400.0,53.9176,54.0848,53.91,54.0316,16400.0
2011-11-29 15:35:00,71.13,71.21,70.88,70.91,13100.0,54.0544,54.1152,53.8644,53.8872,13100.0
2011-11-29 15:40:00,70.93,71.04,70.88,70.95,22300.0,53.9024,53.986,53.8644,53.9176,22300.0
2011-11-29 15:45:00,70.94,71.15,70.92,71.04,25700.0,53.91,54.0696,53.8948,53.986,25700.0
2011-11-29 15:50:00,71.06,71.07,70.83,71.04,38900.0,54.0012,54.0088,53.8264,53.986,38900.0
2011-11-29 15:55:00,71.03,71.14,70.9,70.92,75500.0,53.9784,54.062,53.8796,53.8948,75500.0
2011-11-30 09:30:00,74.08,74.69,73.95,74.68,65000.0,56.2962,56.7598,56.1974,56.7522,65000.0
2011-11-30 09:35:00,74.68,75.0,74.63,74.94,85900.0,56.7522,56.9953,56.7142,56.9497,85900.0
2011-11-30 09:40:00,74.99,75.64,74.93,75.63,62800.0,56.9877,57.4817,56.9421,57.4741,62800.0
2011-11-30 09:45:00,75.63,75.86,75.56,75.79,42100.0,57.4741,57.6489,57.4209,57.5957,42100.0
2011-11-30 09:50:00,75.84,76.05,75.77,75.98,21900.0,57.6337,57.7933,57.5805,57.7401,21900.0
2011-11-30 09:55:00,75.97,76.15,75.45,75.75,33200.0,57.7325,57.8693,57.3373,57.5653,33200.0
2011-11-30 10:00:00,75.73,75.96,75.55,75.55,16800.0,57.5501,57.7249,57.4133,57.4133,16800.0
2011-11-30 10:05:00,75.65,75.65,75.4,75.4,11000.0,57.4893,57.4893,57.2993,57.2993,11000.0
2011-11-30 10:10:00,75.44,75.54,75.36,75.36,10000.0,57.3297,57.4057,57.2689,57.2689,10000.0
2011-11-30 10:15:00,75.36,75.48,75.26,75.4,13900.0,57.2689,57.3601,57.1929,57.2993,13900.0
2011-11-30 10:20:00,75.45,75.58,75.25,75.58,9700.0,57.3373,57.4361,57.1853,57.4361,9700.0
2011-11-30 10:25:00,75.57,75.59,75.43,75.59,16300.0,57.4285,57.4437,57.3221,57.4437,16300.0
2011-11-30 10:30:00,75.52,75.71,75.44,75.58,15200.0,57.3905,57.5349,57.3297,57.4361,15200.0
2011-11-30 10:35:00,75.61,75.8,75.58,75.75,16400.0,57.4589,57.6033,57.4361,57.5653,16400.0
2011-11-30 10:40:00,75.8,75.89,75.75,75.77,9000.0,57.6033,57.6717,57.5653,57.5805,9000.0
2011-11-30 10:45:00,75.79,75.92,75.79,75.92,11700.0,57.5957,57.6945,57.5957,57.6945,11700.0
2011-11-30 10:50:00,75.92,76.0,75.85,75.92,9100.0,57.6945,57.7553,57.6413,57.6945,9100.0
2011-11-30 10:55:00,75.92,76.12,75.83,76.09,14600.0,57.6945,57.8465,57.6261,57.8237,14600.0
2011-11-30 11:00:00,76.09,76.16,75.87,75.87,24200.0,57.8237,57.8769,57.6565,57.6565,24200.0
2011-11-30 11:05:00,75.87,76.09,75.87,76.02,15300.0,57.6565,57.8237,57.6565,57.7705,15300.0
2011-11-30 11:10:00,76.03,76.1,75.89,75.93,10500.0,57.7781,57.8313,57.6717,57.7021,10500.0
2011-11-30 11:15:00,75.93,76.03,75.87,75.93,9100.0,57.7021,57.7781,57.6565,57.7021,9100.0
2011-11-30 11:20:00,75.98,75.98,75.77,75.84,12500.0,57.7401,57.7401,57.5805,57.6337,12500.0
2011-11-30 11:25:00,75.84,75.85,75.55,75.66,16600.0,57.6337,57.6413,57.4133,57.4969,16600.0
2011-11-30 11:30:00,75.62,75.67,75.56,75.62,11500.0,57.4665,57.5045,57.4209,57.4665,11500.0
2011-11-30 11:35:00,75.61,75.69,75.61,75.67,12800.0,57.4589,57.5197,57.4589,57.5045,12800.0
2011-11-30 11:40:00,75.69,75.7,75.52,75.54,7800.0,57.5197,57.5273,57.3905,57.4057,7800.0
2011-11-30 11:45:00,75.54,75.56,75.47,75.47,12700.0,57.4057,57.4209,57.3525,57.3525,12700.0
2011-11-30 11:50:00,75.45,75.48,75.34,75.34,5200.0,57.3373,57.3601,57.2537,57.2537,5200.0
2011-11-30 11:55:00,75.35,75.38,75.23,75.34,7700.0,57.2613,57.2841,57.1701,57.2537,7700.0
2011-11-30 12:00:00,75.36,75.37,75.27,75.27,5800.0,57.2689,57.2765,57.2005,57.2005,5800.0
2011-11-30 12:05:00,75.27,75.27,75.19,75.25,5000.0,57.2005,57.2005,57.1397,57.1853,5000.0
2011-11-30 12:10:00,75.22,75.25,75.05,75.07,9600.0,57.1625,57.1853,57.0333,57.0485,9600.0
2011-11-30 12:15:00,75.1,75.22,75.04,75.14,14200.0,57.0713,57.1625,57.0257,57.1017,14200.0
2011-11-30 12:20:00,75.14,75.25,75.08,75.19,6900.0,57.1017,57.1853,57.0561,57.1397,6900.0
2011-11-30 12:25:00,75.19,75.21,75.09,75.11,5000.0,57.1397,57.1549,57.0637,57.0789,5000.0
2011-11-30 12:30:00,75.12,75.38,75.11,75.27,8400.0,57.0865,57.2841,57.0789,57.2005,8400.0
2011-11-30 12:35:00,75.28,75.35,75.17,75.18,5200.0,57.2081,57.2613,57.1245,57.1321,5200.0
2011-11-30 12:40:00,75.22,75.25,75.06,75.06,8500.0,57.1625,57.1853,57.0409,57.0409,8500.0
2011-11-30 12:45:00,75.08,75.13,75.04,75.13,13200.0,57.0561,57.0941,57.0257,57.0941,13200.0
2011-11-30 12:50:00,75.08,75.17,75.04,75.13,7300.0,57.0561,57.1245,57.0257,57.0941,7300.0
2011-11-30 12:55:00,75.14,75.14,74.93,74.99,17900.0,57.1017,57.1017,56.9421,56.9877,17900.0
2011-11-30 13:00:00,75.0,75.1,74.98,75.07,4800.0,56.9953,57.0713,56.9801,57.0485,4800.0
2011-11-30 13:05:00,75.03,75.1,74.99,75.07,5400.0,57.0181,57.0713,56.9877,57.0485,5400.0
2011-11-30 13:10:00,75.07,75.1,75.0,75.04,11400.0,57.0485,57.0713,56.9953,57.0257,11400.0
2011-11-30 13:15:00,75.05,75.05,74.92,74.98,4900.0,57.0333,57.0333,56.9345,56.9801,4900.0
2011-11-30 13:20:00,74.98,74.99,74.91,74.91,3400.0,56.9801,56.9877,56.9269,56.9269,3400.0
2011-11-30 13:25:00,74.9,74.94,74.8,74.8,5900.0,56.9193,56.9497,56.8434,56.8434,5900.0
2011-11-30 13:30:00,74.8,74.9,74.79,74.81,14400.0,56.8434,56.9193,56.8358,56.851,14400.0
2011-11-30 13:35:00,74.8,74.87,74.7,74.7,25300.0,56.8434,56.8965,56.7674,56.7674,25300.0
2011-11-30 13:40:00,74.7,74.7,74.6,74.65,10900.0,56.7674,56.7674,56.6914,56.7294,10900.0
2011-11-30 13:45:00,74.65,74.7,74.57,74.57,15700.0,56.7294,56.7674,56.6686,56.6686,15700.0
2011-11-30 13:50:00,74.56,74.57,74.48,74.52,12200.0,56.661,56.6686,56.6002,56.6306,12200.0
2011-11-30 13:55:00,74.5,74.59,74.48,74.51,7500.0,56.6154,56.6838,56.6002,56.623,7500.0
2011-11-30 14:00:00,74.57,74.75,74.57,74.72,7400.0,56.6686,56.8054,56.6686,56.7826,7400.0
2011-11-30 14:05:00,74.71,74.83,74.58,74.62,9200.0,56.775,56.8662,56.6762,56.7066,9200.0
2011-11-30 14:10:00,74.6,74.72,74.6,74.71,4800.0,56.6914,56.7826,56.6914,56.775,4800.0
2011-11-30 14:15:00,74.74,74.76,74.64,74.67,7700.0,56.7978,56.813,56.7218,56.7446,7700.0
2011-11-30 14:20:00,74.68,74.86,74.64,74.84,10400.0,56.7522,56.8889,56.7218,56.8737,10400.0
2011-11-30 14:25:00,74.86,74.95,74.83,74.94,7900.0,56.8889,56.9573,56.8662,56.9497,7900.0
2011-11-30 14:30:00,74.91,75.0,74.91,74.96,20500.0,56.9269,56.9953,56.9269,56.9649,20500.0
2011-11-30 14:35:00,74.99,75.01,74.92,74.95,17800.0,56.9877,57.0029,56.9345,56.9573,17800.0
2011-11-30 14:40:00,74.95,74.99,74.92,74.97,110400.0,56.9573,56.9877,56.9345,56.9725,110400.0
2011-11-30 14:45:00,74.95,74.97,74.6,74.6,8900.0,56.9573,56.9725,56.6914,56.6914,8900.0
2011-11-30 14:50:00,74.58,74.73,74.58,74.67,6900.0,56.6762,56.7902,56.6762,56.7446,6900.0
2011-11-30 14:55:00,74.64,74.7,74.58,74.68,7700.0,56.7218,56.7674,56.6762,56.7522,7700.0
2011-11-30 15:00:00,74.65,74.76,74.62,74.66,15700.0,56.7294,56.813,56.7066,56.737,15700.0
2011-11-30 15:05:00,74.67,74.82,74.64,74.82,9900.0,56.7446,56.8586,56.7218,56.8586,9900.0
2011-11-30 15:10:00,74.83,74.95,74.83,74.92,6100.0,56.8662,56.9573,56.8662,56.9345,6100.0
2011-11-30 15:15:00,74.93,74.97,74.84,74.92,18000.0,56.9421,56.9725,56.8737,56.9345,18000.0
2011-11-30 15:20:00,74.96,74.99,74.85,74.85,7300.0,56.9649,56.9877,56.8813,56.8813,7300.0
2011-11-30 15:25:00,74.87,74.98,74.82,74.95,6800.0,56.8965,56.9801,56.8586,56.9573,6800.0
2011-11-30 15:30:00,74.93,74.98,74.86,74.94,10800.0,56.9421,56.9801,56.8889,56.9497,10800.0
2011-11-30 15:35:00,74.94,74.94,74.85,74.91,21700.0,56.9497,56.9497,56.8813,56.9269,21700.0
2011-11-30 15:40:00,74.92,75.01,74.9,75.0,74500.0,56.9345,57.0029,56.9193,56.9953,74500.0
2011-11-30 15:45:00,75.0,75.01,74.91,74.98,69800.0,56.9953,57.0029,56.9269,56.9801,69800.0
2011-11-30 15:50:00,74.98,75.09,74.92,75.02,110400.0,56.9801,57.0637,56.9345,57.0105,110400.0
2011-11-30 15:55:00,75.02,75.1,74.99,75.0,234800.0,57.0105,57.0713,56.9877,56.9953,234800.0
2011-12-01 09:30:00,74.76,74.91,74.43,74.91,11000.0,56.813,56.9269,56.5622,56.9269,11000.0
2011-12-01 09:35:00,74.96,74.99,74.74,74.87,5000.0,56.9649,56.9877,56.7978,56.8965,5000.0
2011-12-01 09:40:00,74.83,75.07,74.76,74.89,8500.0,56.8662,57.0485,56.813,56.9117,8500.0
2011-12-01 09:45:00,74.86,75.0,74.78,74.94,13300.0,56.8889,56.9953,56.8282,56.9497,13300.0
2011-12-01 09:50:00,74.98,75.08,74.91,74.99,22600.0,56.9801,57.0561,56.9269,56.9877,22600.0
2011-12-01 09:55:00,74.95,75.01,74.9,75.01,8300.0,56.9573,57.0029,56.9193,57.0029,8300.0
2011-12-01 10:00:00,75.01,75.04,74.79,74.99,42100.0,57.0029,57.0257,56.8358,56.9877,42100.0
2011-12-01 10:05:00,74.92,75.01,74.84,74.96,9000.0,56.9345,57.0029,56.8737,56.9649,9000.0
2011-12-01 10:10:00,74.97,75.0,74.76,74.76,8400.0,56.9725,56.9953,56.813,56.813,8400.0
2011-12-01 10:15:00,74.76,74.77,74.64,74.64,5300.0,56.813,56.8206,56.7218,56.7218,5300.0
2011-12-01 10:20:00,74.68,74.85,74.65,74.85,8800.0,56.7522,56.8813,56.7294,56.8813,8800.0
2011-12-01 10:25:00,74.88,75.0,74.88,74.99,12300.0,56.9041,56.9953,56.9041,56.9877,12300.0
2011-12-01 10:30:00,74.98,74.99,74.9,74.99,6800.0,56.9801,56.9877,56.9193,56.9877,6800.0
2011-12-01 10:35:00,74.95,74.97,74.73,74.77,11200.0,56.9573,56.9725,56.7902,56.8206,11200.0
2011-12-01 10:40:00,74.72,74.73,74.63,74.73,6100.0,56.7826,56.7902,56.7142,56.7902,6100.0
2011-12-01 10:45:00,74.71,74.76,74.65,74.7,9100.0,56.775,56.813,56.7294,56.7674,9100.0
2011-12-01 10:50:00,74.71,74.77,74.59,74.67,11300.0,56.775,56.8206,56.6838,56.7446,11300.0
2011-12-01 10:55:00,74.65,74.73,74.58,74.64,6600.0,56.7294,56.7902,56.6762,56.7218,6600.0
2011-12-01 11:00:00,74.69,74.8,74.64,74.8,7900.0,56.7598,56.8434,56.7218,56.8434,7900.0
2011-12-01 11:05:00,74.82,74.99,74.82,74.87,7500.0,56.8586,56.9877,56.8586,56.8965,7500.0
2011-12-01 11:10:00,74.86,74.86,74.56,74.64,8800.0,56.8889,56.8889,56.661,56.7218,8800.0
2011-12-01 11:15:00,74.62,74.67,74.4,74.5,10100.0,56.7066,56.7446,56.5394,56.6154,10100.0
2011-12-01 11:20:00,74.51,74.53,74.41,74.53,5200.0,56.623,56.6382,56.547,56.6382,5200.0
2011-12-01 11:25:00,74.54,74.56,74.38,74.4,7000.0,56.6458,56.661,56.5242,56.5394,7000.0
2011-12-01 11:30:00,74.42,74.54,74.25,74.44,23300.0,56.5546,56.6458,56.4254,56.5698,23300.0
2011-12-01 11:35:00,74.49,74.55,74.39,74.55,9900.0,56.6078,56.6534,56.5318,56.6534,9900.0
2011-12-01 11:40:00,74.58,74.71,74.58,74.69,4800.0,56.6762,56.775,56.6762,56.7598,4800.0
2011-12-01 11:45:00,74.7,74.73,74.65,74.69,6000.0,56.7674,56.7902,56.7294,56.7598,6000.0
2011-12-01 11:50:00,74.8,74.99,74.8,74.95,4000.0,56.8434,56.9877,56.8434,56.9573,4000.0
2011-12-01 11:55:00,74.99,74.99,74.82,74.9,11400.0,56.9877,56.9877,56.8586,56.9193,11400.0
2011-12-01 12:00:00,74.9,74.9,74.68,74.72,7000.0,56.9193,56.9193,56.7522,56.7826,7000.0
2011-12-01 12:05:00,74.79,74.92,74.78,74.82,6300.0,56.8358,56.9345,56.8282,56.8586,6300.0
2011-12-01 12:10:00,74.79,74.82,74.74,74.79,7200.0,56.8358,56.8586,56.7978,56.8358,7200.0
2011-12-01 12:15:00,74.79,74.82,74.74,74.79,8200.0,56.8358,56.8586,56.7978,56.8358,8200.0
2011-12-01 12:20:00,74.77,74.84,74.73,74.82,9900.0,56.8206,56.8737,56.7902,56.8586,9900.0
2011-12-01 12:25:00,74.82,74.85,74.79,74.8,6700.0,56.8586,56.8813,56.8358,56.8434,6700.0
2011-12-01 12:30:00,74.82,74.84,74.75,74.76,8900.0,56.8586,56.8737,56.8054,56.813,8900.0
2011-12-01 12:35:00,74.76,74.76,74.63,74.68,3100.0,56.813,56.813,56.7142,56.7522,3100.0
2011-12-01 12:40:00,74.7,74.73,74.54,74.55,5200.0,56.7674,56.7902,56.6458,56.6534,5200.0
2011-12-01 12:45:00,74.56,74.63,74.48,74.52,4800.0,56.661,56.7142,56.6002,56.6306,4800.0
2011-12-01 12:50:00,74.53,74.69,74.5,74.62,4400.0,56.6382,56.7598,56.6154,56.7066,4400.0
2011-12-01 12:55:00,74.58,74.59,74.32,74.32,7800.0,56.6762,56.6838,56.4786,56.4786,7800.0
2011-12-01 13:00:00,74.3,74.44,74.27,74.39,5800.0,56.4634,56.5698,56.4406,56.5318,5800.0
2011-12-01 13:05:00,74.41,74.49,74.41,74.47,2500.0,56.547,56.6078,56.547,56.5926,2500.0
2011-12-01 13:10:00,74.45,74.72,74.45,74.69,5100.0,56.5774,56.7826,56.5774,56.7598,5100.0
2011-12-01 13:15:00,74.69,74.75,74.61,74.75,4800.0,56.7598,56.8054,56.699,56.8054,4800.0
2011-12-01 13:20:00,74.73,74.79,74.71,74.77,8900.0,56.7902,56.8358,56.775,56.8206,8900.0
2011-12-01 13:25:00,74.76,74.81,74.75,74.79,2900.0,56.813,56.851,56.8054,56.8358,2900.0
2011-12-01 13:30:00,74.77,74.79,74.68,74.75,8100.0,56.8206,56.8358,56.7522,56.8054,8100.0
2011-12-01 13:35:00,74.71,74.77,74.7,74.74,4900.0,56.775,56.8206,56.7674,56.7978,4900.0
2011-12-01 13:40:00,74.74,74.82,74.74,74.75,12800.0,56.7978,56.8586,56.7978,56.8054,12800.0
2011-12-01 13:45:00,74.79,74.82,74.78,74.82,5200.0,56.8358,56.8586,56.8282,56.8586,5200.0
2011-12-01 13:50:00,74.79,74.82,74.71,74.71,7800.0,56.8358,56.8586,56.775,56.775,7800.0
2011-12-01 13:55:00,74.7,74.77,74.7,74.75,18300.0,56.7674,56.8206,56.7674,56.8054,18300.0
2011-12-01 14:00:00,74.75,74.78,74.71,74.77,14100.0,56.8054,56.8282,56.775,56.8206,14100.0
2011-12-01 14:05:00,74.76,74.78,74.64,74.73,9000.0,56.813,56.8282,56.7218,56.7902,9000.0
2011-12-01 14:10:00,74.73,74.77,74.67,74.71,4900.0,56.7902,56.8206,56.7446,56.775,4900.0
2011-12-01 14:15:00,74.75,74.75,74.66,74.66,9800.0,56.8054,56.8054,56.737,56.737,9800.0
2011-12-01 14:20:00,74.67,74.75,74.66,74.7,6500.0,56.7446,56.8054,56.737,56.7674,6500.0
2011-12-01 14:25:00,74.74,74.76,74.72,74.76,16300.0,56.7978,56.813,56.7826,56.813,16300.0
2011-12-01 14:30:00,74.72,74.73,74.61,74.7,9100.0,56.7826,56.7902,56.699,56.7674,9100.0
2011-12-01 14:35:00,74.7,74.75,74.7,74.75,4300.0,56.7674,56.8054,56.7674,56.8054,4300.0
2011-12-01 14:40:00,74.72,74.74,74.6,74.68,9900.0,56.7826,56.7978,56.6914,56.7522,9900.0
2011-12-01 14:45:00,74.69,74.72,74.66,74.68,13700.0,56.7598,56.7826,56.737,56.7522,13700.0
2011-12-01 14:50:00,74.7,74.72,74.64,74.7,10800.0,56.7674,56.7826,56.7218,56.7674,10800.0
2011-12-01 14:55:00,74.7,74.71,74.6,74.64,213000.0,56.7674,56.775,56.6914,56.7218,213000.0
2011-12-01 15:00:00,74.62,74.7,74.61,74.67,14300.0,56.7066,56.7674,56.699,56.7446,14300.0
2011-12-01 15:05:00,74.67,74.7,74.51,74.53,11500.0,56.7446,56.7674,56.623,56.6382,11500.0
2011-12-01 15:10:00,74.55,74.69,74.55,74.65,10200.0,56.6534,56.7598,56.6534,56.7294,10200.0
2011-12-01 15:15:00,74.67,74.69,74.63,74.63,10300.0,56.7446,56.7598,56.7142,56.7142,10300.0
2011-12-01 15:20:00,74.65,74.69,74.57,74.65,14000.0,56.7294,56.7598,56.6686,56.7294,14000.0
2011-12-01 15:25:00,74.65,74.73,74.65,74.69,30500.0,56.7294,56.7902,56.7294,56.7598,30500.0
2011-12-01 15:30:00,74.69,74.69,74.57,74.57,12300.0,56.7598,56.7598,56.6686,56.6686,12300.0
2011-12-01 15:35:00,74.59,74.69,74.55,74.56,12400.0,56.6838,56.7598,56.6534,56.661,12400.0
2011-12-01 15:40:00,74.56,74.59,74.37,74.4,20100.0,56.661,56.6838,56.5166,56.5394,20100.0
2011-12-01 15:45:00,74.38,74.43,74.22,74.34,33500.0,56.5242,56.5622,56.4026,56.4938,33500.0
2011-12-01 15:50:00,74.32,74.39,74.14,74.15,39100.0,56.4786,56.5318,56.3418,56.3494,39100.0
2011-12-01 15:55:00,74.16,74.19,74.01,74.16,56800.0,56.357,56.3798,56.243,56.357,56800.0
2011-12-02 09:30:00,74.83,74.9,74.67,74.9,30000.0,56.8662,56.9193,56.7446,56.9193,30000.0
2011-12-02 09:35:00,74.86,75.0,74.82,74.89,13700.0,56.8889,56.9953,56.8586,56.9117,13700.0
2011-12-02 09:40:00,74.89,74.89,74.45,74.53,8600.0,56.9117,56.9117,56.5774,56.6382,8600.0
2011-12-02 09:45:00,74.46,74.79,74.45,74.67,7600.0,56.585,56.8358,56.5774,56.7446,7600.0
2011-12-02 09:50:00,74.75,74.8,74.49,74.75,8800.0,56.8054,56.8434,56.6078,56.8054,8800.0
2011-12-02 09:55:00,74.73,74.81,74.7,74.73,17700.0,56.7902,56.851,56.7674,56.7902,17700.0
2011-12-02 10:00:00,74.75,74.84,74.68,74.73,19300.0,56.8054,56.8737,56.7522,56.7902,19300.0
2011-12-02 10:05:00,74.74,74.79,74.66,74.66,12800.0,56.7978,56.8358,56.737,56.737,12800.0
2011-12-02 10:10:00,74.75,74.8,74.7,74.7,17500.0,56.8054,56.8434,56.7674,56.7674,17500.0
2011-12-02 10:15:00,74.67,74.78,74.67,74.76,5300.0,56.7446,56.8282,56.7446,56.813,5300.0
2011-12-02 10:20:00,74.7,74.79,74.7,74.78,8500.0,56.7674,56.8358,56.7674,56.8282,8500.0
2011-12-02 10:25:00,74.78,74.79,74.73,74.76,14200.0,56.8282,56.8358,56.7902,56.813,14200.0
2011-12-02 10:30:00,74.78,74.85,74.7,74.78,27000.0,56.8282,56.8813,56.7674,56.8282,27000.0
2011-12-02 10:35:00,74.78,74.8,74.66,74.7,13600.0,56.8282,56.8434,56.737,56.7674,13600.0
2011-12-02 10:40:00,74.68,74.73,74.44,74.51,13900.0,56.7522,56.7902,56.5698,56.623,13900.0
2011-12-02 10:45:00,74.47,74.47,74.2,74.25,9600.0,56.5926,56.5926,56.3874,56.4254,9600.0
2011-12-02 10:50:00,74.27,74.42,74.22,74.37,5500.0,56.4406,56.5546,56.4026,56.5166,5500.0
2011-12-02 10:55:00,74.42,74.45,74.34,74.34,5800.0,56.5546,56.5774,56.4938,56.4938,5800.0
2011-12-02 11:00:00,74.32,74.41,74.09,74.09,8600.0,56.4786,56.547,56.3038,56.3038,8600.0
2011-12-02 11:05:00,74.09,74.14,73.94,74.03,8500.0,56.3038,56.3418,56.1898,56.2582,8500.0
2011-12-02 11:10:00,74.0,74.05,73.82,73.83,15800.0,56.2354,56.2734,56.0986,56.1062,15800.0
2011-12-02 11:15:00,73.8,74.06,73.75,74.04,9300.0,56.0834,56.281,56.0454,56.2658,9300.0
2011-12-02 11:20:00,74.04,74.18,74.04,74.14,5600.0,56.2658,56.3722,56.2658,56.3418,5600.0
2011-12-02 11:25:00,74.1,74.37,74.03,74.37,7600.0,56.3114,56.5166,56.2582,56.5166,7600.0
2011-12-02 11:30:00,74.37,74.57,74.37,74.39,20200.0,56.5166,56.6686,56.5166,56.5318,20200.0
2011-12-02 11:35:00,74.35,74.57,74.29,74.53,22800.0,56.5014,56.6686,56.4558,56.6382,22800.0
2011-12-02 11:40:00,74.53,74.6,74.25,74.37,19100.0,56.6382,56.6914,56.4254,56.5166,19100.0
2011-12-02 11:45:00,74.34,74.61,74.32,74.54,41200.0,56.4938,56.699,56.4786,56.6458,41200.0
2011-12-02 11:50:00,74.52,74.6,74.46,74.6,24000.0,56.6306,56.6914,56.585,56.6914,24000.0
2011-12-02 11:55:00,74.6,74.72,74.53,74.62,11600.0,56.6914,56.7826,56.6382,56.7066,11600.0
2011-12-02 12:00:00,74.63,74.65,74.44,74.49,10100.0,56.7142,56.7294,56.5698,56.6078,10100.0
2011-12-02 12:05:00,74.51,74.75,74.48,74.66,9200.0,56.623,56.8054,56.6002,56.737,9200.0
2011-12-02 12:10:00,74.66,74.75,74.53,74.53,5500.0,56.737,56.8054,56.6382,56.6382,5500.0
2011-12-02 12:15:00,74.48,74.67,74.46,74.62,18800.0,56.6002,56.7446,56.585,56.7066,18800.0
2011-12-02 12:20:00,74.68,74.8,74.6,74.74,27500.0,56.7522,56.8434,56.6914,56.7978,27500.0
2011-12-02 12:25:00,74.75,74.75,74.57,74.57,9800.0,56.8054,56.8054,56.6686,56.6686,9800.0
2011-12-02 12:30:00,74.62,74.64,74.46,74.62,14300.0,56.7066,56.7218,56.585,56.7066,14300.0
2011-12-02 12:35:00,74.63,74.63,74.5,74.59,11500.0,56.7142,56.7142,56.6154,56.6838,11500.0
2011-12-02 12:40:00,74.6,74.63,74.54,74.55,43800.0,56.6914,56.7142,56.6458,56.6534,43800.0
2011-12-02 12:45:00,74.55,74.63,74.5,74.57,27700.0,56.6534,56.7142,56.6154,56.6686,27700.0
2011-12-02 12:50:00,74.57,74.61,74.53,74.6,20100.0,56.6686,56.699,56.6382,56.6914,20100.0
2011-12-02 12:55:00,74.66,74.66,74.51,74.59,11100.0,56.737,56.737,56.623,56.6838,11100.0
2011-12-02 13:00:00,74.59,74.68,74.56,74.59,10800.0,56.6838,56.7522,56.661,56.6838,10800.0
2011-12-02 13:05:00,74.6,74.65,74.53,74.56,22800.0,56.6914,56.7294,56.6382,56.661,22800.0
2011-12-02 13:10:00,74.56,74.6,74.52,74.56,23200.0,56.661,56.6914,56.6306,56.661,23200.0
2011-12-02 13:15:00,74.55,74.6,74.49,74.57,48000.0,56.6534,56.6914,56.6078,56.6686,48000.0
2011-12-02 13:20:00,74.58,74.67,74.55,74.6,37700.0,56.6762,56.7446,56.6534,56.6914,37700.0
2011-12-02 13:25:00,74.62,74.63,74.55,74.58,8200.0,56.7066,56.7142,56.6534,56.6762,8200.0
2011-12-02 13:30:00,74.56,74.61,74.53,74.6,14900.0,56.661,56.699,56.6382,56.6914,14900.0
2011-12-02 13:35:00,74.61,74.63,74.56,74.58,10800.0,56.699,56.7142,56.661,56.6762,10800.0
2011-12-02 13:40:00,74.59,74.64,74.56,74.59,16800.0,56.6838,56.7218,56.661,56.6838,16800.0
2011-12-02 13:45:00,74.6,74.72,74.55,74.6,43400.0,56.6914,56.7826,56.6534,56.6914,43400.0
2011-12-02 13:50:00,74.61,74.66,74.44,74.55,15900.0,56.699,56.737,56.5698,56.6534,15900.0
2011-12-02 13:55:00,74.57,74.66,74.52,74.65,23000.0,56.6686,56.737,56.6306,56.7294,23000.0
2011-12-02 14:00:00,74.63,74.65,74.48,74.48,28200.0,56.7142,56.7294,56.6002,56.6002,28200.0
2011-12-02 14:05:00,74.46,74.6,74.3,74.6,17200.0,56.585,56.6914,56.4634,56.6914,17200.0
2011-12-02 14:10:00,74.6,74.64,74.54,74.58,17100.0,56.6914,56.7218,56.6458,56.6762,17100.0
2011-12-02 14:15:00,74.58,74.58,74.36,74.53,25000.0,56.6762,56.6762,56.509,56.6382,25000.0
2011-12-02 14:20:00,74.55,74.65,74.48,74.64,29000.0,56.6534,56.7294,56.6002,56.7218,29000.0
2011-12-02 14:25:00,74.65,74.69,74.6,74.66,54400.0,56.7294,56.7598,56.6914,56.737,54400.0
2011-12-02 14:30:00,74.68,74.72,74.64,74.7,43800.0,56.7522,56.7826,56.7218,56.7674,43800.0
2011-12-02 14:35:00,74.7,74.72,74.66,74.71,28400.0,56.7674,56.7826,56.737,56.775,28400.0
2011-12-02 14:40:00,74.7,74.75,74.68,74.71,42500.0,56.7674,56.8054,56.7522,56.775,42500.0
2011-12-02 14:45:00,74.72,74.77,74.67,74.7,10900.0,56.7826,56.8206,56.7446,56.7674,10900.0
2011-12-02 14:50:00,74.69,74.71,74.59,74.69,55800.0,56.7598,56.775,56.6838,56.7598,55800.0
2011-12-02 14:55:00,74.7,74.73,74.59,74.63,46100.0,56.7674,56.7902,56.6838,56.7142,46100.0
2011-12-02 15:00:00,74.62,74.71,74.52,74.68,35700.0,56.7066,56.775,56.6306,56.7522,35700.0
2011-12-02 15:05:00,74.7,74.72,74.56,74.56,29500.0,56.7674,56.7826,56.661,56.661,29500.0
2011-12-02 15:10:00,74.59,74.65,74.55,74.6,29200.0,56.6838,56.7294,56.6534,56.6914,29200.0
2011-12-02 15:15:00,74.59,74.64,74.52,74.56,25200.0,56.6838,56.7218,56.6306,56.661,25200.0
2011-12-02 15:20:00,74.56,74.61,74.52,74.57,23900.0,56.661,56.699,56.6306,56.6686,23900.0
2011-12-02 15:25:00,74.57,74.63,74.49,74.58,26500.0,56.6686,56.7142,56.6078,56.6762,26500.0
2011-12-02 15:30:00,74.57,74.61,74.47,74.53,32700.0,56.6686,56.699,56.5926,56.6382,32700.0
2011-12-02 15:35:00,74.51,74.6,74.48,74.52,35800.0,56.623,56.6914,56.6002,56.6306,35800.0
2011-12-02 15:40:00,74.54,74.59,74.35,74.35,24700.0,56.6458,56.6838,56.5014,56.5014,24700.0
2011-12-02 15:45:00,74.35,74.4,74.18,74.31,60800.0,56.5014,56.5394,56.3722,56.471,60800.0
2011-12-02 15:50:00,74.31,74.63,74.31,74.54,80400.0,56.471,56.7142,56.471,56.6458,80400.0
2011-12-02 15:55:00,74.53,74.63,74.44,74.62,90500.0,56.6382,56.7142,56.5698,56.7066,90500.0
2011-12-05 09:30:00,75.91,76.21,75.85,76.05,38100.0,57.6869,57.9149,57.6413,57.7933,38100.0
2011-12-05 09:35:00,76.13,76.19,75.6,75.6,10800.0,57.8541,57.8997,57.4513,57.4513,10800.0
2011-12-05 09:40:00,75.61,75.61,75.24,75.33,11900.0,57.4589,57.4589,57.1777,57.2461,11900.0
2011-12-05 09:45:00,75.33,75.54,75.32,75.44,11100.0,57.2461,57.4057,57.2385,57.3297,11100.0
2011-12-05 09:50:00,75.45,75.66,75.42,75.66,12000.0,57.3373,57.4969,57.3145,57.4969,12000.0
2011-12-05 09:55:00,75.69,75.98,75.69,75.94,48600.0,57.5197,57.7401,57.5197,57.7097,48600.0
2011-12-05 10:00:00,75.86,76.02,75.57,75.83,15500.0,57.6489,57.7705,57.4285,57.6261,15500.0
2011-12-05 10:05:00,75.84,75.84,75.7,75.78,12300.0,57.6337,57.6337,57.5273,57.5881,12300.0
2011-12-05 10:10:00,75.78,75.95,75.75,75.8,22500.0,57.5881,57.7173,57.5653,57.6033,22500.0
2011-12-05 10:15:00,75.82,75.97,75.77,75.93,38800.0,57.6185,57.7325,57.5805,57.7021,38800.0
2011-12-05 10:20:00,75.93,75.93,75.82,75.82,22900.0,57.7021,57.7021,57.6185,57.6185,22900.0
2011-12-05 10:25:00,75.79,75.82,75.71,75.81,14200.0,57.5957,57.6185,57.5349,57.6109,14200.0
2011-12-05 10:30:00,75.81,75.89,75.78,75.78,11300.0,57.6109,57.6717,57.5881,57.5881,11300.0
2011-12-05 10:35:00,75.78,75.82,75.65,75.65,14000.0,57.5881,57.6185,57.4893,57.4893,14000.0
2011-12-05 10:40:00,75.69,75.73,75.66,75.7,6000.0,57.5197,57.5501,57.4969,57.5273,6000.0
2011-12-05 10:45:00,75.67,75.79,75.67,75.73,101100.0,57.5045,57.5957,57.5045,57.5501,101100.0
2011-12-05 10:50:00,75.79,75.86,75.73,75.83,12200.0,57.5957,57.6489,57.5501,57.6261,12200.0
2011-12-05 10:55:00,75.81,75.86,75.75,75.8,5900.0,57.6109,57.6489,57.5653,57.6033,5900.0
2011-12-05 11:00:00,75.77,75.96,75.77,75.93,13000.0,57.5805,57.7249,57.5805,57.7021,13000.0
2011-12-05 11:05:00,75.95,75.95,75.84,75.86,2300.0,57.7173,57.7173,57.6337,57.6489,2300.0
2011-12-05 11:10:00,75.94,75.94,75.82,75.84,3500.0,57.7097,57.7097,57.6185,57.6337,3500.0
2011-12-05 11:15:00,75.87,75.89,75.78,75.81,16400.0,57.6565,57.6717,57.5881,57.6109,16400.0
2011-12-05 11:20:00,75.82,75.87,75.76,75.85,28100.0,57.6185,57.6565,57.5729,57.6413,28100.0
2011-12-05 11:25:00,75.83,76.0,75.83,75.98,26600.0,57.6261,57.7553,57.6261,57.7401,26600.0
2011-12-05 11:30:00,76.0,76.0,75.85,75.92,18600.0,57.7553,57.7553,57.6413,57.6945,18600.0
2011-12-05 11:35:00,75.94,76.12,75.92,76.11,25900.0,57.7097,57.8465,57.6945,57.8389,25900.0
2011-12-05 11:40:00,76.11,76.25,76.04,76.1,32300.0,57.8389,57.9453,57.7857,57.8313,32300.0
2011-12-05 11:45:00,76.1,76.18,76.08,76.15,14800.0,57.8313,57.8921,57.8161,57.8693,14800.0
2011-12-05 11:50:00,76.13,76.14,76.02,76.08,12700.0,57.8541,57.8617,57.7705,57.8161,12700.0
2011-12-05 11:55:00,76.02,76.05,75.94,75.95,11300.0,57.7705,57.7933,57.7097,57.7173,11300.0
2011-12-05 12:00:00,75.94,76.06,75.94,75.99,20700.0,57.7097,57.8009,57.7097,57.7477,20700.0
2011-12-05 12:05:00,75.98,76.14,75.96,76.05,20100.0,57.7401,57.8617,57.7249,57.7933,20100.0
2011-12-05 12:10:00,76.03,76.06,75.95,75.95,9600.0,57.7781,57.8009,57.7173,57.7173,9600.0
2011-12-05 12:15:00,75.95,75.98,75.91,75.92,12500.0,57.7173,57.7401,57.6869,57.6945,12500.0
2011-12-05 12:20:00,75.92,75.92,75.81,75.88,16900.0,57.6945,57.6945,57.6109,57.6641,16900.0
2011-12-05 12:25:00,75.91,75.93,75.84,75.88,12100.0,57.6869,57.7021,57.6337,57.6641,12100.0
2011-12-05 12:30:00,75.87,75.93,75.84,75.89,17400.0,57.6565,57.7021,57.6337,57.6717,17400.0
2011-12-05 12:35:00,75.92,75.97,75.87,75.93,8100.0,57.6945,57.7325,57.6565,57.7021,8100.0
2011-12-05 12:40:00,75.88,75.96,75.88,75.93,13200.0,57.6641,57.7249,57.6641,57.7021,13200.0
2011-12-05 12:45:00,75.93,75.93,75.85,75.92,10800.0,57.7021,57.7021,57.6413,57.6945,10800.0
2011-12-05 12:50:00,75.92,75.94,75.89,75.94,11900.0,57.6945,57.7097,57.6717,57.7097,11900.0
2011-12-05 12:55:00,75.94,75.97,75.87,75.89,7700.0,57.7097,57.7325,57.6565,57.6717,7700.0
2011-12-05 13:00:00,75.87,75.93,75.87,75.89,16500.0,57.6565,57.7021,57.6565,57.6717,16500.0
2011-12-05 13:05:00,75.9,75.97,75.83,75.97,20700.0,57.6793,57.7325,57.6261,57.7325,20700.0
2011-12-05 13:10:00,75.97,75.97,75.92,75.93,4500.0,57.7325,57.7325,57.6945,57.7021,4500.0
2011-12-05 13:15:00,75.95,75.96,75.89,75.9,6100.0,57.7173,57.7249,57.6717,57.6793,6100.0
2011-12-05 13:20:00,75.88,75.96,75.85,75.93,17400.0,57.6641,57.7249,57.6413,57.7021,17400.0
2011-12-05 13:25:00,75.93,76.0,75.92,75.96,7400.0,57.7021,57.7553,57.6945,57.7249,7400.0
2011-12-05 13:30:00,75.96,75.96,75.85,75.94,18400.0,57.7249,57.7249,57.6413,57.7097,18400.0
2011-12-05 13:35:00,75.94,76.12,75.9,76.06,9300.0,57.7097,57.8465,57.6793,57.8009,9300.0
2011-12-05 13:40:00,76.05,76.05,75.73,75.78,26900.0,57.7933,57.7933,57.5501,57.5881,26900.0
2011-12-05 13:45:00,75.74,75.84,75.43,75.43,10900.0,57.5577,57.6337,57.3221,57.3221,10900.0
2011-12-05 13:50:00,75.44,75.62,75.39,75.47,10500.0,57.3297,57.4665,57.2917,57.3525,10500.0
2011-12-05 13:55:00,75.47,75.65,75.44,75.62,12400.0,57.3525,57.4893,57.3297,57.4665,12400.0
2011-12-05 14:00:00,75.57,75.79,75.55,75.76,33200.0,57.4285,57.5957,57.4133,57.5729,33200.0
2011-12-05 14:05:00,75.79,75.8,75.64,75.77,35000.0,57.5957,57.6033,57.4817,57.5805,35000.0
2011-12-05 14:10:00,75.75,75.89,75.75,75.81,4200.0,57.5653,57.6717,57.5653,57.6109,4200.0
2011-12-05 14:15:00,75.75,75.95,75.63,75.95,16400.0,57.5653,57.7173,57.4741,57.7173,16400.0
2011-12-05 14:20:00,75.98,76.04,75.89,75.92,19800.0,57.7401,57.7857,57.6717,57.6945,19800.0
2011-12-05 14:25:00,75.84,76.06,75.77,75.99,15700.0,57.6337,57.8009,57.5805,57.7477,15700.0
2011-12-05 14:30:00,76.02,76.06,75.76,75.86,7800.0,57.7705,57.8009,57.5729,57.6489,7800.0
2011-12-05 14:35:00,75.85,76.17,75.84,76.17,21600.0,57.6413,57.8845,57.6337,57.8845,21600.0
2011-12-05 14:40:00,76.17,76.19,75.9,75.94,15700.0,57.8845,57.8997,57.6793,57.7097,15700.0
2011-12-05 14:45:00,75.9,76.01,75.84,75.98,9600.0,57.6793,57.7629,57.6337,57.7401,9600.0
2011-12-05 14:50:00,75.99,75.99,75.81,75.84,34600.0,57.7477,57.7477,57.6109,57.6337,34600.0
2011-12-05 14:55:00,75.87,76.27,75.86,76.25,81900.0,57.6565,57.9605,57.6489,57.9453,81900.0
2011-12-05 15:00:00,76.21,76.25,76.05,76.19,31300.0,57.9149,57.9453,57.7933,57.8997,31300.0
2011-12-05 15:05:00,76.18,76.27,75.63,75.81,66200.0,57.8921,57.9605,57.4741,57.6109,66200.0
2011-12-05 15:10:00,75.81,75.94,75.5,75.54,54500.0,57.6109,57.7097,57.3753,57.4057,54500.0
2011-12-05 15:15:00,75.54,75.71,75.24,75.52,56700.0,57.4057,57.5349,57.1777,57.3905,56700.0
2011-12-05 15:20:00,75.53,75.7,75.47,75.62,27200.0,57.3981,57.5273,57.3525,57.4665,27200.0
2011-12-05 15:25:00,75.57,75.7,75.52,75.63,60100.0,57.4285,57.5273,57.3905,57.4741,60100.0
2011-12-05 15:30:00,75.63,75.98,75.61,75.92,41200.0,57.4741,57.7401,57.4589,57.6945,41200.0
2011-12-05 15:35:00,75.91,75.94,75.63,75.75,37600.0,57.6869,57.7097,57.4741,57.5653,37600.0
2011-12-05 15:40:00,75.75,75.97,75.72,75.88,43000.0,57.5653,57.7325,57.5425,57.6641,43000.0
2011-12-05 15:45:00,75.88,76.04,75.75,75.92,42000.0,57.6641,57.7857,57.5653,57.6945,42000.0
2011-12-05 15:50:00,75.92,76.15,75.88,76.11,58400.0,57.6945,57.8693,57.6641,57.8389,58400.0
2011-12-05 15:55:00,76.11,76.15,75.94,76.12,59100.0,57.8389,57.8693,57.7097,57.8465,59100.0
2011-12-06 09:30:00,76.22,77.18,75.95,76.94,48800.0,57.9225,58.652,57.7173,58.4696,48800.0
2011-12-06 09:35:00,76.95,77.01,76.29,76.3,23900.0,58.4772,58.5228,57.9757,57.9833,23900.0
2011-12-06 09:40:00,76.36,76.39,76.22,76.29,12600.0,58.0289,58.0517,57.9225,57.9757,12600.0
2011-12-06 09:45:00,76.28,76.28,76.03,76.13,15900.0,57.9681,57.9681,57.7781,57.8541,15900.0
2011-12-06 09:50:00,76.13,76.39,76.09,76.39,21100.0,57.8541,58.0517,57.8237,58.0517,21100.0
2011-12-06 09:55:00,76.3,76.56,76.3,76.41,8600.0,57.9833,58.1808,57.9833,58.0669,8600.0
2011-12-06 10:00:00,76.45,77.21,76.45,77.03,41600.0,58.0972,58.6748,58.0972,58.538,41600.0
2011-12-06 10:05:00,77.0,77.26,76.99,77.2,19700.0,58.5152,58.7128,58.5076,58.6672,19700.0
2011-12-06 10:10:00,77.21,77.3,77.11,77.3,20700.0,58.6748,58.7432,58.5988,58.7432,20700.0
2011-12-06 10:15:00,77.22,77.39,77.2,77.22,8100.0,58.6824,58.8116,58.6672,58.6824,8100.0
2011-12-06 10:20:00,77.2,77.36,77.09,77.28,16900.0,58.6672,58.7888,58.5836,58.728,16900.0
2011-12-06 10:25:00,77.31,77.33,77.24,77.28,8900.0,58.7508,58.766,58.6976,58.728,8900.0
2011-12-06 10:30:00,77.3,77.35,77.16,77.17,19600.0,58.7432,58.7812,58.6368,58.6444,19600.0
2011-12-06 10:35:00,77.14,77.21,77.09,77.19,15200.0,58.6216,58.6748,58.5836,58.6596,15200.0
2011-12-06 10:40:00,77.19,77.27,77.17,77.21,28900.0,58.6596,58.7204,58.6444,58.6748,28900.0
2011-12-06 10:45:00,77.21,77.29,77.19,77.24,34300.0,58.6748,58.7356,58.6596,58.6976,34300.0
2011-12-06 10:50:00,77.24,77.3,77.05,77.05,5900.0,58.6976,58.7432,58.5532,58.5532,5900.0
2011-12-06 10:55:00,77.02,77.02,76.81,76.88,18300.0,58.5304,58.5304,58.3708,58.424,18300.0
2011-12-06 11:00:00,76.88,77.01,76.88,76.99,33100.0,58.424,58.5228,58.424,58.5076,33100.0
2011-12-06 11:05:00,76.95,77.01,76.93,76.93,24100.0,58.4772,58.5228,58.462,58.462,24100.0
2011-12-06 11:10:00,76.94,77.03,76.94,77.0,18300.0,58.4696,58.538,58.4696,58.5152,18300.0
2011-12-06 11:15:00,76.94,77.02,76.8,76.83,14700.0,58.4696,58.5304,58.3632,58.386,14700.0
2011-12-06 11:20:00,76.8,76.92,76.72,76.72,12600.0,58.3632,58.4544,58.3024,58.3024,12600.0
2011-12-06 11:25:00,76.72,76.74,76.52,76.53,12800.0,58.3024,58.3176,58.1504,58.158,12800.0
2011-12-06 11:30:00,76.52,76.52,76.36,76.41,39200.0,58.1504,58.1504,58.0289,58.0669,39200.0
2011-12-06 11:35:00,76.42,76.68,76.4,76.57,79200.0,58.0745,58.272,58.0593,58.1884,79200.0
2011-12-06 11:40:00,76.56,76.56,76.2,76.2,53200.0,58.1808,58.1808,57.9073,57.9073,53200.0
2011-12-06 11:45:00,76.14,76.36,76.08,76.35,38700.0,57.8617,58.0289,57.8161,58.0213,38700.0
2011-12-06 11:50:00,76.3,76.37,76.26,76.35,11000.0,57.9833,58.0365,57.9529,58.0213,11000.0
2011-12-06 11:55:00,76.36,76.66,76.36,76.63,27800.0,58.0289,58.2568,58.0289,58.234,27800.0
2011-12-06 12:00:00,76.6,76.71,76.5,76.57,12000.0,58.2112,58.2948,58.1352,58.1884,12000.0
2011-12-06 12:05:00,76.53,76.7,76.51,76.68,14600.0,58.158,58.2872,58.1428,58.272,14600.0
2011-12-06 12:10:00,76.68,76.9,76.68,76.85,8500.0,58.272,58.4392,58.272,58.4012,8500.0
2011-12-06 12:15:00,76.87,76.95,76.81,76.82,18700.0,58.4164,58.4772,58.3708,58.3784,18700.0
2011-12-06 12:20:00,76.82,76.89,76.79,76.8,15200.0,58.3784,58.4316,58.3556,58.3632,15200.0
2011-12-06 12:25:00,76.76,76.85,76.7,76.78,16400.0,58.3328,58.4012,58.2872,58.348,16400.0
2011-12-06 12:30:00,76.82,76.85,76.72,76.74,5500.0,58.3784,58.4012,58.3024,58.3176,5500.0
2011-12-06 12:35:00,76.75,76.82,76.74,76.81,14500.0,58.3252,58.3784,58.3176,58.3708,14500.0
2011-12-06 12:40:00,76.83,76.83,76.74,76.74,6500.0,58.386,58.386,58.3176,58.3176,6500.0
2011-12-06 12:45:00,76.76,76.8,76.65,76.67,5000.0,58.3328,58.3632,58.2492,58.2644,5000.0
2011-12-06 12:50:00,76.67,76.69,76.6,76.64,8200.0,58.2644,58.2796,58.2112,58.2416,8200.0
2011-12-06 12:55:00,76.61,76.62,76.57,76.57,5700.0,58.2188,58.2264,58.1884,58.1884,5700.0
2011-12-06 13:00:00,76.55,76.59,76.47,76.55,11500.0,58.1732,58.2036,58.1124,58.1732,11500.0
2011-12-06 13:05:00,76.51,76.56,76.48,76.52,6700.0,58.1428,58.1808,58.12,58.1504,6700.0
2011-12-06 13:10:00,76.52,76.55,76.48,76.53,10700.0,58.1504,58.1732,58.12,58.158,10700.0
2011-12-06 13:15:00,76.58,76.73,76.55,76.67,10800.0,58.196,58.31,58.1732,58.2644,10800.0
2011-12-06 13:20:00,76.65,76.8,76.64,76.77,9400.0,58.2492,58.3632,58.2416,58.3404,9400.0
2011-12-06 13:25:00,76.83,77.04,76.79,77.01,20200.0,58.386,58.5456,58.3556,58.5228,20200.0
2011-12-06 13:30:00,77.02,77.16,76.99,77.1,13800.0,58.5304,58.6368,58.5076,58.5912,13800.0
2011-12-06 13:35:00,77.08,77.21,76.99,77.16,20600.0,58.576,58.6748,58.5076,58.6368,20600.0
2011-12-06 13:40:00,77.15,77.16,77.0,77.02,9600.0,58.6292,58.6368,58.5152,58.5304,9600.0
2011-12-06 13:45:00,77.0,77.07,76.95,77.07,18500.0,58.5152,58.5684,58.4772,58.5684,18500.0
2011-12-06 13:50:00,77.04,77.45,77.02,77.43,25100.0,58.5456,58.8572,58.5304,58.842,25100.0
2011-12-06 13:55:00,77.45,77.46,77.36,77.37,17100.0,58.8572,58.8648,58.7888,58.7964,17100.0
2011-12-06 14:00:00,77.36,77.38,77.02,77.03,12800.0,58.7888,58.804,58.5304,58.538,12800.0
2011-12-06 14:05:00,77.03,77.09,76.99,77.02,15700.0,58.538,58.5836,58.5076,58.5304,15700.0
2011-12-06 14:10:00,77.02,77.04,76.91,76.96,18700.0,58.5304,58.5456,58.4468,58.4848,18700.0
2011-12-06 14:15:00,76.97,77.15,76.96,77.08,16100.0,58.4924,58.6292,58.4848,58.576,16100.0
2011-12-06 14:20:00,77.05,77.11,76.89,76.92,10100.0,58.5532,58.5988,58.4316,58.4544,10100.0
2011-12-06 14:25:00,76.89,77.01,76.89,77.0,14800.0,58.4316,58.5228,58.4316,58.5152,14800.0
2011-12-06 14:30:00,76.99,77.22,76.99,77.22,19100.0,58.5076,58.6824,58.5076,58.6824,19100.0
2011-12-06 14:35:00,77.2,77.58,77.15,77.49,26000.0,58.6672,58.956,58.6292,58.8876,26000.0
2011-12-06 14:40:00,77.49,77.61,77.47,77.51,20300.0,58.8876,58.9788,58.8724,58.9028,20300.0
2011-12-06 14:45:00,77.52,77.59,77.43,77.49,8800.0,58.9104,58.9636,58.842,58.8876,8800.0
2011-12-06 14:50:00,77.48,77.58,77.43,77.58,20200.0,58.88,58.956,58.842,58.956,20200.0
2011-12-06 14:55:00,77.58,77.67,77.56,77.6,13800.0,58.956,59.0244,58.9408,58.9712,13800.0
2011-12-06 15:00:00,77.6,77.71,77.6,77.69,19200.0,58.9712,59.0548,58.9712,59.0396,19200.0
2011-12-06 15:05:00,77.67,77.72,77.66,77.67,24400.0,59.0244,59.0624,59.0168,59.0244,24400.0
2011-12-06 15:10:00,77.67,77.79,77.67,77.77,16300.0,59.0244,59.1156,59.0244,59.1004,16300.0
2011-12-06 15:15:00,77.78,77.81,77.58,77.58,14100.0,59.108,59.1308,58.956,58.956,14100.0
2011-12-06 15:20:00,77.58,77.63,77.45,77.48,19000.0,58.956,58.994,58.8572,58.88,19000.0
2011-12-06 15:25:00,77.45,77.5,77.19,77.21,17300.0,58.8572,58.8952,58.6596,58.6748,17300.0
2011-12-06 15:30:00,77.22,77.32,77.19,77.32,18800.0,58.6824,58.7584,58.6596,58.7584,18800.0
2011-12-06 15:35:00,77.32,77.47,77.31,77.43,19200.0,58.7584,58.8724,58.7508,58.842,19200.0
2011-12-06 15:40:00,77.43,77.49,77.26,77.27,16600.0,58.842,58.8876,58.7128,58.7204,16600.0
2011-12-06 15:45:00,77.28,77.42,77.2,77.32,62500.0,58.728,58.8344,58.6672,58.7584,62500.0
2011-12-06 15:50:00,77.32,77.46,77.23,77.42,81700.0,58.7584,58.8648,58.69,58.8344,81700.0
2011-12-06 15:55:00,77.43,77.43,77.21,77.27,122600.0,58.842,58.842,58.6748,58.7204,122600.0
2011-12-07 09:30:00,76.23,76.92,76.03,76.03,43300.0,57.9301,58.4544,57.7781,57.7781,43300.0
2011-12-07 09:35:00,76.02,76.57,76.02,76.42,27100.0,57.7705,58.1884,57.7705,58.0745,27100.0
2011-12-07 09:40:00,76.45,76.62,76.27,76.49,48600.0,58.0972,58.2264,57.9605,58.1276,48600.0
2011-12-07 09:45:00,76.45,76.58,76.38,76.55,35300.0,58.0972,58.196,58.0441,58.1732,35300.0
2011-12-07 09:50:00,76.55,76.68,76.49,76.61,8600.0,58.1732,58.272,58.1276,58.2188,8600.0
2011-12-07 09:55:00,76.57,76.68,76.3,76.68,31000.0,58.1884,58.272,57.9833,58.272,31000.0
2011-12-07 10:00:00,76.71,76.9,76.46,76.84,35100.0,58.2948,58.4392,58.1048,58.3936,35100.0
2011-12-07 10:05:00,76.75,76.84,76.57,76.57,10000.0,58.3252,58.3936,58.1884,58.1884,10000.0
2011-12-07 10:10:00,76.53,77.0,76.53,76.93,30100.0,58.158,58.5152,58.158,58.462,30100.0
2011-12-07 10:15:00,76.94,76.94,76.79,76.8,15400.0,58.4696,58.4696,58.3556,58.3632,15400.0
2011-12-07 10:20:00,76.85,76.96,76.65,76.68,22000.0,58.4012,58.4848,58.2492,58.272,22000.0
2011-12-07 10:25:00,76.71,76.74,76.34,76.7,40700.0,58.2948,58.3176,58.0137,58.2872,40700.0
2011-12-07 10:30:00,76.66,76.82,76.48,76.72,16400.0,58.2568,58.3784,58.12,58.3024,16400.0
2011-12-07 10:35:00,76.71,76.74,76.49,76.71,36700.0,58.2948,58.3176,58.1276,58.2948,36700.0
2011-12-07 10:40:00,76.66,76.89,76.59,76.81,9800.0,58.2568,58.4316,58.2036,58.3708,9800.0
2011-12-07 10:45:00,76.83,77.01,76.79,76.99,13000.0,58.386,58.5228,58.3556,58.5076,13000.0
2011-12-07 10:50:00,76.99,77.03,76.79,76.84,19300.0,58.5076,58.538,58.3556,58.3936,19300.0
2011-12-07 10:55:00,76.84,76.91,76.65,76.9,24000.0,58.3936,58.4468,58.2492,58.4392,24000.0
2011-12-07 11:00:00,76.87,77.02,76.81,76.86,27400.0,58.4164,58.5304,58.3708,58.4088,27400.0
2011-12-07 11:05:00,76.9,77.05,76.83,77.05,15700.0,58.4392,58.5532,58.386,58.5532,15700.0
2011-12-07 11:10:00,77.0,77.01,76.83,76.99,15300.0,58.5152,58.5228,58.386,58.5076,15300.0
2011-12-07 11:15:00,77.03,77.24,76.97,77.01,16500.0,58.538,58.6976,58.4924,58.5228,16500.0
2011-12-07 11:20:00,77.02,77.34,77.0,77.17,18000.0,58.5304,58.7736,58.5152,58.6444,18000.0
2011-12-07 11:25:00,77.22,77.26,76.88,76.93,19300.0,58.6824,58.7128,58.424,58.462,19300.0
2011-12-07 11:30:00,76.97,77.1,76.89,77.02,11300.0,58.4924,58.5912,58.4316,58.5304,11300.0
2011-12-07 11:35:00,77.03,77.12,77.01,77.07,10700.0,58.538,58.6064,58.5228,58.5684,10700.0
2011-12-07 11:40:00,77.07,77.12,76.87,76.9,5100.0,58.5684,58.6064,58.4164,58.4392,5100.0
2011-12-07 11:45:00,76.94,76.97,76.85,76.9,3800.0,58.4696,58.4924,58.4012,58.4392,3800.0
2011-12-07 11:50:00,76.84,76.94,76.79,76.81,3100.0,58.3936,58.4696,58.3556,58.3708,3100.0
2011-12-07 11:55:00,76.81,76.92,76.81,76.92,2300.0,58.3708,58.4544,58.3708,58.4544,2300.0
2011-12-07 12:00:00,76.93,77.08,76.9,77.01,60300.0,58.462,58.576,58.4392,58.5228,60300.0
2011-12-07 12:05:00,77.0,77.06,76.93,77.01,4700.0,58.5152,58.5608,58.462,58.5228,4700.0
2011-12-07 12:10:00,76.98,77.03,76.94,77.01,7000.0,58.5,58.538,58.4696,58.5228,7000.0
2011-12-07 12:15:00,77.0,77.15,77.0,77.12,2600.0,58.5152,58.6292,58.5152,58.6064,2600.0
2011-12-07 12:20:00,77.12,77.17,77.05,77.17,3400.0,58.6064,58.6444,58.5532,58.6444,3400.0
2011-12-07 12:25:00,77.22,77.63,77.22,77.57,6400.0,58.6824,58.994,58.6824,58.9484,6400.0
2011-12-07 12:30:00,77.57,77.65,77.54,77.63,5800.0,58.9484,59.0092,58.9256,58.994,5800.0
2011-12-07 12:35:00,77.63,77.7,77.59,77.64,6700.0,58.994,59.0472,58.9636,59.0016,6700.0
2011-12-07 12:40:00,77.65,77.7,77.59,77.7,5500.0,59.0092,59.0472,58.9636,59.0472,5500.0
2011-12-07 12:45:00,77.76,77.83,77.67,77.7,10500.0,59.0928,59.146,59.0244,59.0472,10500.0
2011-12-07 12:50:00,77.71,77.89,77.71,77.8,8500.0,59.0548,59.1916,59.0548,59.1232,8500.0
2011-12-07 12:55:00,77.81,78.01,77.78,77.95,20400.0,59.1308,59.2828,59.108,59.2372,20400.0
2011-12-07 13:00:00,77.96,77.96,77.77,77.82,8100.0,59.2448,59.2448,59.1004,59.1384,8100.0
2011-12-07 13:05:00,77.79,77.8,77.72,77.72,6700.0,59.1156,59.1232,59.0624,59.0624,6700.0
2011-12-07 13:10:00,77.73,77.73,77.5,77.5,5600.0,59.07,59.07,58.8952,58.8952,5600.0
2011-12-07 13:15:00,77.51,77.57,77.46,77.52,14700.0,58.9028,58.9484,58.8648,58.9104,14700.0
2011-12-07 13:20:00,77.49,77.51,77.34,77.34,8400.0,58.8876,58.9028,58.7736,58.7736,8400.0
2011-12-07 13:25:00,77.36,77.48,77.36,77.39,4500.0,58.7888,58.88,58.7888,58.8116,4500.0
2011-12-07 13:30:00,77.45,77.45,77.19,77.28,11100.0,58.8572,58.8572,58.6596,58.728,11100.0
2011-12-07 13:35:00,77.31,77.31,77.07,77.1,10300.0,58.7508,58.7508,58.5684,58.5912,10300.0
2011-12-07 13:40:00,77.1,77.1,76.89,76.98,23900.0,58.5912,58.5912,58.4316,58.5,23900.0
2011-12-07 13:45:00,76.98,77.04,76.88,76.97,25400.0,58.5,58.5456,58.424,58.4924,25400.0
2011-12-07 13:50:00,77.01,77.03,76.91,77.03,13100.0,58.5228,58.538,58.4468,58.538,13100.0
2011-12-07 13:55:00,76.99,77.01,76.91,76.98,5000.0,58.5076,58.5228,58.4468,58.5,5000.0
2011-12-07 14:00:00,76.94,77.01,76.89,76.94,14700.0,58.4696,58.5228,58.4316,58.4696,14700.0
2011-12-07 14:05:00,76.93,76.94,76.84,76.93,148500.0,58.462,58.4696,58.3936,58.462,148500.0
2011-12-07 14:10:00,76.9,77.02,76.86,76.92,15900.0,58.4392,58.5304,58.4088,58.4544,15900.0
2011-12-07 14:15:00,76.9,76.9,76.76,76.78,11900.0,58.4392,58.4392,58.3328,58.348,11900.0
2011-12-07 14:20:00,76.81,77.03,76.81,76.97,29000.0,58.3708,58.538,58.3708,58.4924,29000.0
2011-12-07 14:25:00,76.98,77.02,76.9,76.95,9400.0,58.5,58.5304,58.4392,58.4772,9400.0
2011-12-07 14:30:00,76.95,76.95,76.84,76.9,8400.0,58.4772,58.4772,58.3936,58.4392,8400.0
2011-12-07 14:35:00,76.9,76.93,76.83,76.92,9300.0,58.4392,58.462,58.386,58.4544,9300.0
2011-12-07 14:40:00,76.91,77.01,76.79,76.84,28200.0,58.4468,58.5228,58.3556,58.3936,28200.0
2011-12-07 14:45:00,76.82,76.95,76.79,76.85,20700.0,58.3784,58.4772,58.3556,58.4012,20700.0
2011-12-07 14:50:00,76.85,76.89,76.78,76.87,7900.0,58.4012,58.4316,58.348,58.4164,7900.0
2011-12-07 14:55:00,76.87,76.9,76.79,76.9,5300.0,58.4164,58.4392,58.3556,58.4392,5300.0
2011-12-07 15:00:00,76.85,77.02,76.85,76.91,18800.0,58.4012,58.5304,58.4012,58.4468,18800.0
2011-12-07 15:05:00,76.93,76.96,76.78,76.8,6900.0,58.462,58.4848,58.348,58.3632,6900.0
2011-12-07 15:10:00,76.8,76.8,76.63,76.78,18600.0,58.3632,58.3632,58.234,58.348,18600.0
2011-12-07 15:15:00,76.81,77.18,76.81,77.13,29800.0,58.3708,58.652,58.3708,58.614,29800.0
2011-12-07 15:20:00,77.14,77.25,77.12,77.2,33400.0,58.6216,58.7052,58.6064,58.6672,33400.0
2011-12-07 15:25:00,77.21,77.27,77.1,77.18,20400.0,58.6748,58.7204,58.5912,58.652,20400.0
2011-12-07 15:30:00,77.23,77.28,77.03,77.13,18400.0,58.69,58.728,58.538,58.614,18400.0
2011-12-07 15:35:00,77.13,77.37,77.11,77.37,34300.0,58.614,58.7964,58.5988,58.7964,34300.0
2011-12-07 15:40:00,77.38,77.96,77.37,77.77,40100.0,58.804,59.2448,58.7964,59.1004,40100.0
2011-12-07 15:45:00,77.75,77.77,77.54,77.67,38700.0,59.0852,59.1004,58.9256,59.0244,38700.0
2011-12-07 15:50:00,77.66,77.81,77.51,77.69,55400.0,59.0168,59.1308,58.9028,59.0396,55400.0
2011-12-07 15:55:00,77.69,77.87,77.46,77.5,78000.0,59.0396,59.1764,58.8648,58.8952,78000.0
2011-12-08 09:30:00,76.63,76.63,76.06,76.16,19500.0,58.234,58.234,57.8009,57.8769,19500.0
2011-12-08 09:35:00,76.39,76.63,76.24,76.61,5000.0,58.0517,58.234,57.9377,58.2188,5000.0
2011-12-08 09:40:00,76.68,76.78,76.29,76.36,6700.0,58.272,58.348,57.9757,58.0289,6700.0
2011-12-08 09:45:00,76.49,76.95,76.47,76.95,15100.0,58.1276,58.4772,58.1124,58.4772,15100.0
2011-12-08 09:50:00,76.92,77.19,76.65,76.74,79300.0,58.4544,58.6596,58.2492,58.3176,79300.0
2011-12-08 09:55:00,76.73,76.8,76.61,76.7,23800.0,58.31,58.3632,58.2188,58.2872,23800.0
2011-12-08 10:00:00,76.74,76.75,76.66,76.68,33000.0,58.3176,58.3252,58.2568,58.272,33000.0
2011-12-08 10:05:00,76.68,76.75,76.38,76.39,22100.0,58.272,58.3252,58.0441,58.0517,22100.0
2011-12-08 10:10:00,76.35,76.47,76.34,76.42,6500.0,58.0213,58.1124,58.0137,58.0745,6500.0
2011-12-08 10:15:00,76.34,76.4,76.24,76.24,6000.0,58.0137,58.0593,57.9377,57.9377,6000.0
2011-12-08 10:20:00,76.14,76.55,76.14,76.53,16900.0,57.8617,58.1732,57.8617,58.158,16900.0
2011-12-08 10:25:00,76.47,76.61,76.39,76.46,28000.0,58.1124,58.2188,58.0517,58.1048,28000.0
2011-12-08 10:30:00,76.46,76.87,76.42,76.71,42400.0,58.1048,58.4164,58.0745,58.2948,42400.0
2011-12-08 10:35:00,76.73,76.75,76.45,76.52,7700.0,58.31,58.3252,58.0972,58.1504,7700.0
2011-12-08 10:40:00,76.51,76.6,76.42,76.59,7100.0,58.1428,58.2112,58.0745,58.2036,7100.0
2011-12-08 10:45:00,76.59,76.67,76.45,76.53,9000.0,58.2036,58.2644,58.0972,58.158,9000.0
2011-12-08 10:50:00,76.49,76.62,76.48,76.56,19700.0,58.1276,58.2264,58.12,58.1808,19700.0
2011-12-08 10:55:00,76.55,76.74,76.5,76.52,26800.0,58.1732,58.3176,58.1352,58.1504,26800.0
2011-12-08 11:00:00,76.51,76.57,76.44,76.47,24500.0,58.1428,58.1884,58.0897,58.1124,24500.0
2011-12-08 11:05:00,76.49,76.66,76.47,76.55,48500.0,58.1276,58.2568,58.1124,58.1732,48500.0
2011-12-08 11:10:00,76.52,76.52,76.17,76.22,13600.0,58.1504,58.1504,57.8845,57.9225,13600.0
2011-12-08 11:15:00,76.21,76.29,76.09,76.22,21200.0,57.9149,57.9757,57.8237,57.9225,21200.0
2011-12-08 11:20:00,76.22,76.61,76.22,76.61,20500.0,57.9225,58.2188,57.9225,58.2188,20500.0
2011-12-08 11:25:00,76.58,76.61,76.18,76.18,4700.0,58.196,58.2188,57.8921,57.8921,4700.0
2011-12-08 11:30:00,76.19,76.28,76.16,76.16,6300.0,57.8997,57.9681,57.8769,57.8769,6300.0
2011-12-08 11:35:00,76.13,76.15,75.83,75.83,4300.0,57.8541,57.8693,57.6261,57.6261,4300.0
2011-12-08 11:40:00,75.8,76.05,75.65,76.02,21600.0,57.6033,57.7933,57.4893,57.7705,21600.0
2011-12-08 11:45:00,76.04,76.14,76.04,76.14,7800.0,57.7857,57.8617,57.7857,57.8617,7800.0
2011-12-08 11:50:00,76.13,76.27,76.06,76.27,4400.0,57.8541,57.9605,57.8009,57.9605,4400.0
2011-12-08 11:55:00,76.29,76.3,76.22,76.24,4000.0,57.9757,57.9833,57.9225,57.9377,4000.0
2011-12-08 12:00:00,76.24,76.39,76.17,76.28,19700.0,57.9377,58.0517,57.8845,57.9681,19700.0
2011-12-08 12:05:00,76.3,76.41,76.29,76.33,12500.0,57.9833,58.0669,57.9757,58.0061,12500.0
2011-12-08 12:10:00,76.36,76.4,76.31,76.37,7600.0,58.0289,58.0593,57.9909,58.0365,7600.0
2011-12-08 12:15:00,76.36,76.48,76.34,76.42,4100.0,58.0289,58.12,58.0137,58.0745,4100.0
2011-12-08 12:20:00,76.38,76.38,76.29,76.29,8100.0,58.0441,58.0441,57.9757,57.9757,8100.0
2011-12-08 12:25:00,76.29,76.37,76.21,76.35,32200.0,57.9757,58.0365,57.9149,58.0213,32200.0
2011-12-08 12:30:00,76.34,76.5,76.32,76.37,35800.0,58.0137,58.1352,57.9985,58.0365,35800.0
2011-12-08 12:35:00,76.34,76.38,76.28,76.28,15300.0,58.0137,58.0441,57.9681,57.9681,15300.0
2011-12-08 12:40:00,76.27,76.5,76.27,76.47,24600.0,57.9605,58.1352,57.9605,58.1124,24600.0
2011-12-08 12:45:00,76.47,76.49,76.29,76.35,8400.0,58.1124,58.1276,57.9757,58.0213,8400.0
2011-12-08 12:50:00,76.35,76.37,76.14,76.18,4900.0,58.0213,58.0365,57.8617,57.8921,4900.0
2011-12-08 12:55:00,76.16,76.31,76.15,76.2,13600.0,57.8769,57.9909,57.8693,57.9073,13600.0
2011-12-08 13:00:00,76.15,76.31,76.15,76.21,38200.0,57.8693,57.9909,57.8693,57.9149,38200.0
2011-12-08 13:05:00,76.17,76.18,75.9,76.02,13300.0,57.8845,57.8921,57.6793,57.7705,13300.0
2011-12-08 13:10:00,75.99,76.06,75.91,76.0,33200.0,57.7477,57.8009,57.6869,57.7553,33200.0
2011-12-08 13:15:00,75.99,76.05,75.96,76.05,11700.0,57.7477,57.7933,57.7249,57.7933,11700.0
2011-12-08 13:20:00,76.08,76.19,76.03,76.16,16300.0,57.8161,57.8997,57.7781,57.8769,16300.0
2011-12-08 13:25:00,76.15,76.22,76.13,76.19,10100.0,57.8693,57.9225,57.8541,57.8997,10100.0
2011-12-08 13:30:00,76.16,76.16,75.87,75.87,9600.0,57.8769,57.8769,57.6565,57.6565,9600.0
2011-12-08 13:35:00,75.87,76.03,75.83,75.99,9400.0,57.6565,57.7781,57.6261,57.7477,9400.0
2011-12-08 13:40:00,75.97,76.04,75.94,76.04,5000.0,57.7325,57.7857,57.7097,57.7857,5000.0
2011-12-08 13:45:00,76.0,76.14,75.97,76.05,14600.0,57.7553,57.8617,57.7325,57.7933,14600.0
2011-12-08 13:50:00,76.08,76.1,75.96,76.05,8100.0,57.8161,57.8313,57.7249,57.7933,8100.0
2011-12-08 13:55:00,76.02,76.17,76.0,76.14,6100.0,57.7705,57.8845,57.7553,57.8617,6100.0
2011-12-08 14:00:00,76.13,76.13,76.0,76.07,17200.0,57.8541,57.8541,57.7553,57.8085,17200.0
2011-12-08 14:05:00,76.08,76.24,75.96,76.24,14200.0,57.8161,57.9377,57.7249,57.9377,14200.0
2011-12-08 14:10:00,76.25,76.33,76.2,76.31,17800.0,57.9453,58.0061,57.9073,57.9909,17800.0
2011-12-08 14:15:00,76.29,76.56,76.29,76.54,16800.0,57.9757,58.1808,57.9757,58.1656,16800.0
2011-12-08 14:20:00,76.54,76.59,76.31,76.39,16000.0,58.1656,58.2036,57.9909,58.0517,16000.0
2011-12-08 14:25:00,76.4,76.44,76.28,76.32,11400.0,58.0593,58.0897,57.9681,57.9985,11400.0
2011-12-08 14:30:00,76.32,76.48,76.23,76.48,28900.0,57.9985,58.12,57.9301,58.12,28900.0
2011-12-08 14:35:00,76.45,76.47,76.21,76.22,14100.0,58.0972,58.1124,57.9149,57.9225,14100.0
2011-12-08 14:40:00,76.22,76.3,76.12,76.19,20800.0,57.9225,57.9833,57.8465,57.8997,20800.0
2011-12-08 14:45:00,76.17,76.19,76.04,76.14,10100.0,57.8845,57.8997,57.7857,57.8617,10100.0
2011-12-08 14:50:00,76.13,76.19,75.73,75.73,16800.0,57.8541,57.8997,57.5501,57.5501,16800.0
2011-12-08 14:55:00,75.74,75.86,75.74,75.83,12100.0,57.5577,57.6489,57.5577,57.6261,12100.0
2011-12-08 15:00:00,75.83,76.16,75.82,76.13,35400.0,57.6261,57.8769,57.6185,57.8541,35400.0
2011-12-08 15:05:00,76.14,76.18,76.1,76.13,30700.0,57.8617,57.8921,57.8313,57.8541,30700.0
2011-12-08 15:10:00,76.15,76.5,76.14,76.48,17900.0,57.8693,58.1352,57.8617,58.12,17900.0
2011-12-08 15:15:00,76.47,76.69,76.44,76.66,62600.0,58.1124,58.2796,58.0897,58.2568,62600.0
2011-12-08 15:20:00,76.65,76.67,76.51,76.53,33700.0,58.2492,58.2644,58.1428,58.158,33700.0
2011-12-08 15:25:00,76.54,76.78,76.5,76.61,20100.0,58.1656,58.348,58.1352,58.2188,20100.0
2011-12-08 15:30:00,76.58,77.21,76.58,77.17,52800.0,58.196,58.6748,58.196,58.6444,52800.0
2011-12-08 15:35:00,77.16,77.2,76.68,76.69,40600.0,58.6368,58.6672,58.272,58.2796,40600.0
2011-12-08 15:40:00,76.7,76.73,76.37,76.52,61200.0,58.2872,58.31,58.0365,58.1504,61200.0
2011-12-08 15:45:00,76.52,76.61,76.19,76.37,71000.0,58.1504,58.2188,57.8997,58.0365,71000.0
2011-12-08 15:50:00,76.35,76.35,76.05,76.2,49200.0,58.0213,58.0213,57.7933,57.9073,49200.0
2011-12-08 15:55:00,76.18,76.2,75.85,76.11,63800.0,57.8921,57.9073,57.6413,57.8389,63800.0
2011-12-09 09:30:00,76.33,77.01,76.28,77.0,24100.0,58.0061,58.5228,57.9681,58.5152,24100.0
2011-12-09 09:35:00,76.93,77.06,76.72,76.75,33100.0,58.462,58.5608,58.3024,58.3252,33100.0
2011-12-09 09:40:00,76.74,76.9,76.57,76.58,18300.0,58.3176,58.4392,58.1884,58.196,18300.0
2011-12-09 09:45:00,76.54,76.79,76.28,76.7,15100.0,58.1656,58.3556,57.9681,58.2872,15100.0
2011-12-09 09:50:00,76.76,77.05,76.72,76.86,12900.0,58.3328,58.5532,58.3024,58.4088,12900.0
2011-12-09 09:55:00,76.86,76.89,76.59,76.63,9900.0,58.4088,58.4316,58.2036,58.234,9900.0
2011-12-09 10:00:00,76.63,77.04,76.57,77.04,15800.0,58.234,58.5456,58.1884,58.5456,15800.0
2011-12-09 10:05:00,77.04,77.14,76.94,77.01,8300.0,58.5456,58.6216,58.4696,58.5228,8300.0
2011-12-09 10:10:00,77.04,77.08,76.77,76.85,5600.0,58.5456,58.576,58.3404,58.4012,5600.0
2011-12-09 10:15:00,76.89,76.97,76.81,76.82,7100.0,58.4316,58.4924,58.3708,58.3784,7100.0
2011-12-09 10:20:00,76.81,76.81,76.64,76.67,11400.0,58.3708,58.3708,58.2416,58.2644,11400.0
2011-12-09 10:25:00,76.62,76.69,76.49,76.63,7000.0,58.2264,58.2796,58.1276,58.234,7000.0
2011-12-09 10:30:00,76.66,76.75,76.58,76.69,7300.0,58.2568,58.3252,58.196,58.2796,7300.0
2011-12-09 10:35:00,76.72,76.72,76.35,76.35,8700.0,58.3024,58.3024,58.0213,58.0213,8700.0
2011-12-09 10:40:00,76.35,76.52,76.23,76.45,13100.0,58.0213,58.1504,57.9301,58.0972,13100.0
2011-12-09 10:45:00,76.5,76.5,76.27,76.37,10300.0,58.1352,58.1352,57.9605,58.0365,10300.0
2011-12-09 10:50:00,76.35,76.59,76.18,76.48,18300.0,58.0213,58.2036,57.8921,58.12,18300.0
2011-12-09 10:55:00,76.46,76.63,76.43,76.51,13700.0,58.1048,58.234,58.0821,58.1428,13700.0
2011-12-09 11:00:00,76.53,76.87,76.51,76.77,9800.0,58.158,58.4164,58.1428,58.3404,9800.0
2011-12-09 11:05:00,76.79,77.0,76.76,76.92,6800.0,58.3556,58.5152,58.3328,58.4544,6800.0
2011-12-09 11:10:00,76.96,77.0,76.89,76.94,9000.0,58.4848,58.5152,58.4316,58.4696,9000.0
2011-12-09 11:15:00,76.96,77.21,76.96,77.21,9700.0,58.4848,58.6748,58.4848,58.6748,9700.0
2011-12-09 11:20:00,77.21,77.36,77.19,77.34,6100.0,58.6748,58.7888,58.6596,58.7736,6100.0
2011-12-09 11:25:00,77.35,77.37,77.16,77.23,9900.0,58.7812,58.7964,58.6368,58.69,9900.0
2011-12-09 11:30:00,77.25,77.33,77.23,77.33,6400.0,58.7052,58.766,58.69,58.766,6400.0
2011-12-09 11:35:00,77.35,77.35,77.28,77.32,5200.0,58.7812,58.7812,58.728,58.7584,5200.0
2011-12-09 11:40:00,77.35,77.5,77.32,77.46,12400.0,58.7812,58.8952,58.7584,58.8648,12400.0
2011-12-09 11:45:00,77.44,77.44,77.12,77.2,8900.0,58.8496,58.8496,58.6064,58.6672,8900.0
2011-12-09 11:50:00,77.19,77.19,77.06,77.08,4600.0,58.6596,58.6596,58.5608,58.576,4600.0
2011-12-09 11:55:00,77.08,77.1,77.04,77.09,5600.0,58.576,58.5912,58.5456,58.5836,5600.0
2011-12-09 12:00:00,77.12,77.12,77.0,77.03,3300.0,58.6064,58.6064,58.5152,58.538,3300.0
2011-12-09 12:05:00,77.05,77.2,77.02,77.17,7400.0,58.5532,58.6672,58.5304,58.6444,7400.0
2011-12-09 12:10:00,77.17,77.17,77.11,77.14,3600.0,58.6444,58.6444,58.5988,58.6216,3600.0
2011-12-09 12:15:00,77.17,77.18,77.1,77.12,16200.0,58.6444,58.652,58.5912,58.6064,16200.0
2011-12-09 12:20:00,77.1,77.1,76.89,76.89,70800.0,58.5912,58.5912,58.4316,58.4316,70800.0
2011-12-09 12:25:00,76.88,76.9,76.78,76.81,11700.0,58.424,58.4392,58.348,58.3708,11700.0
2011-12-09 12:30:00,76.79,76.81,76.74,76.76,14500.0,58.3556,58.3708,58.3176,58.3328,14500.0
2011-12-09 12:35:00,76.78,76.86,76.76,76.83,9800.0,58.348,58.4088,58.3328,58.386,9800.0
2011-12-09 12:40:00,76.8,76.93,76.74,76.86,14500.0,58.3632,58.462,58.3176,58.4088,14500.0
2011-12-09 12:45:00,76.86,76.91,76.81,76.88,14300.0,58.4088,58.4468,58.3708,58.424,14300.0
2011-12-09 12:50:00,76.85,76.89,76.77,76.8,14700.0,58.4012,58.4316,58.3404,58.3632,14700.0
2011-12-09 12:55:00,76.75,76.81,76.73,76.79,6800.0,58.3252,58.3708,58.31,58.3556,6800.0
2011-12-09 13:00:00,76.81,76.88,76.79,76.87,10900.0,58.3708,58.424,58.3556,58.4164,10900.0
2011-12-09 13:05:00,76.85,76.87,76.75,76.81,14400.0,58.4012,58.4164,58.3252,58.3708,14400.0
2011-12-09 13:10:00,76.81,76.91,76.75,76.77,18300.0,58.3708,58.4468,58.3252,58.3404,18300.0
2011-12-09 13:15:00,76.78,76.84,76.75,76.82,6500.0,58.348,58.3936,58.3252,58.3784,6500.0
2011-12-09 13:20:00,76.83,76.9,76.83,76.89,5300.0,58.386,58.4392,58.386,58.4316,5300.0
2011-12-09 13:25:00,76.9,77.03,76.9,76.96,9000.0,58.4392,58.538,58.4392,58.4848,9000.0
2011-12-09 13:30:00,76.94,77.01,76.94,76.97,8800.0,58.4696,58.5228,58.4696,58.4924,8800.0
2011-12-09 13:35:00,76.94,77.02,76.94,76.97,7300.0,58.4696,58.5304,58.4696,58.4924,7300.0
2011-12-09 13:40:00,76.99,77.19,76.99,77.18,5400.0,58.5076,58.6596,58.5076,58.652,5400.0
2011-12-09 13:45:00,77.2,77.2,77.09,77.14,10500.0,58.6672,58.6672,58.5836,58.6216,10500.0
2011-12-09 13:50:00,77.16,77.17,77.0,77.08,12200.0,58.6368,58.6444,58.5152,58.576,12200.0
2011-12-09 13:55:00,77.06,77.11,76.99,77.11,5200.0,58.5608,58.5988,58.5076,58.5988,5200.0
2011-12-09 14:00:00,77.12,77.23,77.12,77.19,9100.0,58.6064,58.69,58.6064,58.6596,9100.0
2011-12-09 14:05:00,77.19,77.2,77.11,77.12,11700.0,58.6596,58.6672,58.5988,58.6064,11700.0
2011-12-09 14:10:00,77.15,77.19,77.08,77.1,7000.0,58.6292,58.6596,58.576,58.5912,7000.0
2011-12-09 14:15:00,77.04,77.1,77.03,77.04,4400.0,58.5456,58.5912,58.538,58.5456,4400.0
2011-12-09 14:20:00,77.01,77.08,76.94,77.05,2400.0,58.5228,58.576,58.4696,58.5532,2400.0
2011-12-09 14:25:00,77.05,77.35,77.03,77.33,14100.0,58.5532,58.7812,58.538,58.766,14100.0
2011-12-09 14:30:00,77.34,77.52,77.34,77.45,18600.0,58.7736,58.9104,58.7736,58.8572,18600.0
2011-12-09 14:35:00,77.4,77.42,77.29,77.29,9000.0,58.8192,58.8344,58.7356,58.7356,9000.0
2011-12-09 14:40:00,77.3,77.3,77.2,77.27,6200.0,58.7432,58.7432,58.6672,58.7204,6200.0
2011-12-09 14:45:00,77.28,77.43,77.24,77.4,4600.0,58.728,58.842,58.6976,58.8192,4600.0
2011-12-09 14:50:00,77.44,77.46,77.36,77.46,7600.0,58.8496,58.8648,58.7888,58.8648,7600.0
2011-12-09 14:55:00,77.4,77.46,77.27,77.27,6000.0,58.8192,58.8648,58.7204,58.7204,6000.0
2011-12-09 15:00:00,77.3,77.3,77.08,77.09,8800.0,58.7432,58.7432,58.576,58.5836,8800.0
2011-12-09 15:05:00,77.07,77.24,77.0,77.24,18800.0,58.5684,58.6976,58.5152,58.6976,18800.0
2011-12-09 15:10:00,77.26,77.3,77.16,77.3,9800.0,58.7128,58.7432,58.6368,58.7432,9800.0
2011-12-09 15:15:00,77.32,77.32,77.06,77.12,11200.0,58.7584,58.7584,58.5608,58.6064,11200.0
2011-12-09 15:20:00,77.12,77.35,77.11,77.26,17800.0,58.6064,58.7812,58.5988,58.7128,17800.0
2011-12-09 15:25:00,77.28,77.46,77.27,77.45,15700.0,58.728,58.8648,58.7204,58.8572,15700.0
2011-12-09 15:30:00,77.47,77.48,77.31,77.42,18300.0,58.8724,58.88,58.7508,58.8344,18300.0
2011-12-09 15:35:00,77.44,77.61,77.44,77.49,15100.0,58.8496,58.9788,58.8496,58.8876,15100.0
2011-12-09 15:40:00,77.48,77.73,77.48,77.72,26100.0,58.88,59.07,58.88,59.0624,26100.0
2011-12-09 15:45:00,77.7,77.71,77.32,77.43,29000.0,59.0472,59.0548,58.7584,58.842,29000.0
2011-12-09 15:50:00,77.41,77.58,77.34,77.56,29100.0,58.8268,58.956,58.7736,58.9408,29100.0
2011-12-09 15:55:00,77.55,77.68,77.45,77.48,69300.0,58.9332,59.032,58.8572,58.88,69300.0
2011-12-12 09:30:00,76.45,76.92,75.95,76.06,30200.0,58.0972,58.4544,57.7173,57.8009,30200.0
2011-12-12 09:35:00,75.96,76.07,75.68,75.81,13300.0,57.7249,57.8085,57.5121,57.6109,13300.0
2011-12-12 09:40:00,75.79,75.91,75.64,75.71,9500.0,57.5957,57.6869,57.4817,57.5349,9500.0
2011-12-12 09:45:00,75.71,76.1,75.64,76.06,18700.0,57.5349,57.8313,57.4817,57.8009,18700.0
2011-12-12 09:50:00,76.05,76.08,75.79,76.01,55900.0,57.7933,57.8161,57.5957,57.7629,55900.0
2011-12-12 09:55:00,75.99,76.02,75.67,75.92,85300.0,57.7477,57.7705,57.5045,57.6945,85300.0
2011-12-12 10:00:00,75.92,75.96,75.67,75.67,29400.0,57.6945,57.7249,57.5045,57.5045,29400.0
2011-12-12 10:05:00,75.67,75.85,75.65,75.82,33100.0,57.5045,57.6413,57.4893,57.6185,33100.0
2011-12-12 10:10:00,75.81,75.91,75.77,75.84,20700.0,57.6109,57.6869,57.5805,57.6337,20700.0
2011-12-12 10:15:00,75.84,75.84,75.7,75.71,14900.0,57.6337,57.6337,57.5273,57.5349,14900.0
2011-12-12 10:20:00,75.71,75.71,75.3,75.31,26500.0,57.5349,57.5349,57.2233,57.2309,26500.0
2011-12-12 10:25:00,75.36,75.47,75.31,75.47,16500.0,57.2689,57.3525,57.2309,57.3525,16500.0
2011-12-12 10:30:00,75.47,75.47,75.29,75.31,16000.0,57.3525,57.3525,57.2157,57.2309,16000.0
2011-12-12 10:35:00,75.34,75.34,75.11,75.11,16800.0,57.2537,57.2537,57.0789,57.0789,16800.0
2011-12-12 10:40:00,75.11,75.27,74.96,75.26,17600.0,57.0789,57.2005,56.9649,57.1929,17600.0
2011-12-12 10:45:00,75.25,75.34,75.21,75.31,7600.0,57.1853,57.2537,57.1549,57.2309,7600.0
2011-12-12 10:50:00,75.31,75.31,75.22,75.27,12100.0,57.2309,57.2309,57.1625,57.2005,12100.0
2011-12-12 10:55:00,75.32,75.37,75.25,75.28,8300.0,57.2385,57.2765,57.1853,57.2081,8300.0
2011-12-12 11:00:00,75.25,75.34,75.25,75.33,5800.0,57.1853,57.2537,57.1853,57.2461,5800.0
2011-12-12 11:05:00,75.32,75.33,75.21,75.24,5400.0,57.2385,57.2461,57.1549,57.1777,5400.0
2011-12-12 11:10:00,75.2,75.2,75.11,75.13,3600.0,57.1473,57.1473,57.0789,57.0941,3600.0
2011-12-12 11:15:00,75.13,75.14,74.92,74.98,3900.0,57.0941,57.1017,56.9345,56.9801,3900.0
2011-12-12 11:20:00,74.96,75.22,74.96,75.16,6400.0,56.9649,57.1625,56.9649,57.1169,6400.0
2011-12-12 11:25:00,75.15,75.2,75.1,75.12,19200.0,57.1093,57.1473,57.0713,57.0865,19200.0
2011-12-12 11:30:00,75.15,75.21,75.13,75.17,6800.0,57.1093,57.1549,57.0941,57.1245,6800.0
2011-12-12 11:35:00,75.13,75.16,75.09,75.09,5200.0,57.0941,57.1169,57.0637,57.0637,5200.0
2011-12-12 11:40:00,75.09,75.11,75.0,75.02,14600.0,57.0637,57.0789,56.9953,57.0105,14600.0
2011-12-12 11:45:00,75.03,75.05,74.99,75.03,21400.0,57.0181,57.0333,56.9877,57.0181,21400.0
2011-12-12 11:50:00,75.03,75.08,75.0,75.08,6900.0,57.0181,57.0561,56.9953,57.0561,6900.0
2011-12-12 11:55:00,75.04,75.04,74.87,74.98,17400.0,57.0257,57.0257,56.8965,56.9801,17400.0
2011-12-12 12:00:00,74.98,74.98,74.9,74.96,2700.0,56.9801,56.9801,56.9193,56.9649,2700.0
2011-12-12 12:05:00,74.9,74.95,74.81,74.92,6100.0,56.9193,56.9573,56.851,56.9345,6100.0
2011-12-12 12:10:00,74.87,75.01,74.86,74.96,3600.0,56.8965,57.0029,56.8889,56.9649,3600.0
2011-12-12 12:15:00,75.0,75.04,74.88,74.89,6300.0,56.9953,57.0257,56.9041,56.9117,6300.0
2011-12-12 12:20:00,74.92,74.94,74.85,74.89,2600.0,56.9345,56.9497,56.8813,56.9117,2600.0
2011-12-12 12:25:00,74.84,74.94,74.82,74.94,6000.0,56.8737,56.9497,56.8586,56.9497,6000.0
2011-12-12 12:30:00,74.95,74.95,74.86,74.88,3000.0,56.9573,56.9573,56.8889,56.9041,3000.0
2011-12-12 12:35:00,74.88,75.01,74.88,74.96,4100.0,56.9041,57.0029,56.9041,56.9649,4100.0
2011-12-12 12:40:00,74.92,74.96,74.82,74.91,11900.0,56.9345,56.9649,56.8586,56.9269,11900.0
2011-12-12 12:45:00,74.91,74.98,74.83,74.87,7400.0,56.9269,56.9801,56.8662,56.8965,7400.0
2011-12-12 12:50:00,74.88,74.9,74.87,74.88,1900.0,56.9041,56.9193,56.8965,56.9041,1900.0
2011-12-12 12:55:00,74.88,74.9,74.82,74.9,5000.0,56.9041,56.9193,56.8586,56.9193,5000.0
2011-12-12 13:00:00,74.86,74.89,74.82,74.84,8400.0,56.8889,56.9117,56.8586,56.8737,8400.0
2011-12-12 13:05:00,74.84,74.88,74.83,74.83,1400.0,56.8737,56.9041,56.8662,56.8662,1400.0
2011-12-12 13:10:00,74.82,74.88,74.82,74.85,7700.0,56.8586,56.9041,56.8586,56.8813,7700.0
2011-12-12 13:15:00,74.82,74.9,74.82,74.86,2700.0,56.8586,56.9193,56.8586,56.8889,2700.0
2011-12-12 13:20:00,74.83,74.87,74.82,74.85,2600.0,56.8662,56.8965,56.8586,56.8813,2600.0
2011-12-12 13:25:00,74.86,74.9,74.84,74.9,2300.0,56.8889,56.9193,56.8737,56.9193,2300.0
2011-12-12 13:30:00,74.93,74.93,74.83,74.91,4300.0,56.9421,56.9421,56.8662,56.9269,4300.0
2011-12-12 13:35:00,74.9,74.91,74.85,74.85,2100.0,56.9193,56.9269,56.8813,56.8813,2100.0
2011-12-12 13:40:00,74.84,74.91,74.82,74.91,7600.0,56.8737,56.9269,56.8586,56.9269,7600.0
2011-12-12 13:45:00,74.94,74.95,74.85,74.94,7000.0,56.9497,56.9573,56.8813,56.9497,7000.0
2011-12-12 13:50:00,74.94,75.01,74.86,74.92,38800.0,56.9497,57.0029,56.8889,56.9345,38800.0
2011-12-12 13:55:00,74.93,74.93,74.89,74.93,1100.0,56.9421,56.9421,56.9117,56.9421,1100.0
2011-12-12 14:00:00,74.91,74.91,74.8,74.86,2000.0,56.9269,56.9269,56.8434,56.8889,2000.0
2011-12-12 14:05:00,74.86,74.91,74.71,74.79,7800.0,56.8889,56.9269,56.775,56.8358,7800.0
2011-12-12 14:10:00,74.82,74.84,74.66,74.76,11700.0,56.8586,56.8737,56.737,56.813,11700.0
2011-12-12 14:15:00,74.73,74.84,74.67,74.79,4200.0,56.7902,56.8737,56.7446,56.8358,4200.0
2011-12-12 14:20:00,74.81,74.94,74.81,74.88,4600.0,56.851,56.9497,56.851,56.9041,4600.0
2011-12-12 14:25:00,74.9,74.91,74.8,74.83,5300.0,56.9193,56.9269,56.8434,56.8662,5300.0
2011-12-12 14:30:00,74.8,74.87,74.8,74.8,6200.0,56.8434,56.8965,56.8434,56.8434,6200.0
2011-12-12 14:35:00,74.81,74.85,74.8,74.81,20200.0,56.851,56.8813,56.8434,56.851,20200.0
2011-12-12 14:40:00,74.81,74.86,74.8,74.84,14200.0,56.851,56.8889,56.8434,56.8737,14200.0
2011-12-12 14:45:00,74.83,74.9,74.8,74.83,6900.0,56.8662,56.9193,56.8434,56.8662,6900.0
2011-12-12 14:50:00,74.8,74.85,74.78,74.8,6300.0,56.8434,56.8813,56.8282,56.8434,6300.0
2011-12-12 14:55:00,74.79,75.05,74.78,74.97,8800.0,56.8358,57.0333,56.8282,56.9725,8800.0
2011-12-12 15:00:00,75.01,75.05,74.93,74.94,8400.0,57.0029,57.0333,56.9421,56.9497,8400.0
2011-12-12 15:05:00,74.92,74.97,74.72,74.78,26500.0,56.9345,56.9725,56.7826,56.8282,26500.0
2011-12-12 15:10:00,74.79,74.84,74.7,74.79,18100.0,56.8358,56.8737,56.7674,56.8358,18100.0
2011-12-12 15:15:00,74.78,74.96,74.78,74.86,48600.0,56.8282,56.9649,56.8282,56.8889,48600.0
2011-12-12 15:20:00,74.87,74.92,74.74,74.82,15200.0,56.8965,56.9345,56.7978,56.8586,15200.0
2011-12-12 15:25:00,74.82,75.14,74.81,75.1,17100.0,56.8586,57.1017,56.851,57.0713,17100.0
2011-12-12 15:30:00,75.08,75.09,74.96,75.04,34200.0,57.0561,57.0637,56.9649,57.0257,34200.0
2011-12-12 15:35:00,75.04,75.08,74.98,75.03,49800.0,57.0257,57.0561,56.9801,57.0181,49800.0
2011-12-12 15:40:00,75.05,75.34,75.05,75.22,48100.0,57.0333,57.2537,57.0333,57.1625,48100.0
2011-12-12 15:45:00,75.23,75.29,75.17,75.28,34800.0,57.1701,57.2157,57.1245,57.2081,34800.0
2011-12-12 15:50:00,75.27,75.55,75.26,75.54,62400.0,57.2005,57.4133,57.1929,57.4057,62400.0
2011-12-12 15:55:00,75.54,75.54,75.38,75.45,57300.0,57.4057,57.4057,57.2841,57.3373,57300.0
2011-12-13 09:30:00,75.84,76.59,75.84,76.59,16200.0,57.6337,58.2036,57.6337,58.2036,16200.0
2011-12-13 09:35:00,76.59,76.59,76.27,76.27,8300.0,58.2036,58.2036,57.9605,57.9605,8300.0
2011-12-13 09:40:00,76.26,76.49,76.25,76.35,6300.0,57.9529,58.1276,57.9453,58.0213,6300.0
2011-12-13 09:45:00,76.35,76.66,76.35,76.66,11200.0,58.0213,58.2568,58.0213,58.2568,11200.0
2011-12-13 09:50:00,76.68,76.8,76.61,76.73,13600.0,58.272,58.3632,58.2188,58.31,13600.0
2011-12-13 09:55:00,76.74,76.89,76.46,76.61,22500.0,58.3176,58.4316,58.1048,58.2188,22500.0
2011-12-13 10:00:00,76.63,76.86,76.63,76.86,12700.0,58.234,58.4088,58.234,58.4088,12700.0
2011-12-13 10:05:00,76.87,76.98,76.86,76.91,9500.0,58.4164,58.5,58.4088,58.4468,9500.0
2011-12-13 10:10:00,76.96,77.02,76.87,76.87,6500.0,58.4848,58.5304,58.4164,58.4164,6500.0
2011-12-13 10:15:00,76.92,76.98,76.9,76.91,4100.0,58.4544,58.5,58.4392,58.4468,4100.0
2011-12-13 10:20:00,76.91,77.01,76.87,76.94,6100.0,58.4468,58.5228,58.4164,58.4696,6100.0
2011-12-13 10:25:00,76.92,76.95,76.62,76.62,6000.0,58.4544,58.4772,58.2264,58.2264,6000.0
2011-12-13 10:30:00,76.6,76.77,76.55,76.71,4700.0,58.2112,58.3404,58.1732,58.2948,4700.0
2011-12-13 10:35:00,76.64,76.66,76.42,76.48,8400.0,58.2416,58.2568,58.0745,58.12,8400.0
2011-12-13 10:40:00,76.48,76.54,76.37,76.42,7500.0,58.12,58.1656,58.0365,58.0745,7500.0
2011-12-13 10:45:00,76.44,76.44,76.06,76.19,10000.0,58.0897,58.0897,57.8009,57.8997,10000.0
2011-12-13 10:50:00,76.15,76.4,76.15,76.4,8400.0,57.8693,58.0593,57.8693,58.0593,8400.0
2011-12-13 10:55:00,76.4,76.59,76.38,76.49,14500.0,58.0593,58.2036,58.0441,58.1276,14500.0
2011-12-13 11:00:00,76.48,76.57,76.39,76.49,17300.0,58.12,58.1884,58.0517,58.1276,17300.0
2011-12-13 11:05:00,76.46,76.46,76.01,76.1,12000.0,58.1048,58.1048,57.7629,57.8313,12000.0
2011-12-13 11:10:00,76.1,76.17,76.03,76.08,27700.0,57.8313,57.8845,57.7781,57.8161,27700.0
2011-12-13 11:15:00,76.06,76.36,76.06,76.32,8800.0,57.8009,58.0289,57.8009,57.9985,8800.0
2011-12-13 11:20:00,76.31,76.36,76.22,76.36,13900.0,57.9909,58.0289,57.9225,58.0289,13900.0
2011-12-13 11:25:00,76.36,76.4,76.29,76.39,14600.0,58.0289,58.0593,57.9757,58.0517,14600.0
2011-12-13 11:30:00,76.37,76.52,76.34,76.52,12400.0,58.0365,58.1504,58.0137,58.1504,12400.0
2011-12-13 11:35:00,76.52,76.7,76.52,76.69,9800.0,58.1504,58.2872,58.1504,58.2796,9800.0
2011-12-13 11:40:00,76.69,76.72,76.56,76.61,13200.0,58.2796,58.3024,58.1808,58.2188,13200.0
2011-12-13 11:45:00,76.63,76.7,76.58,76.7,13000.0,58.234,58.2872,58.196,58.2872,13000.0
2011-12-13 11:50:00,76.7,76.88,76.69,76.86,17600.0,58.2872,58.424,58.2796,58.4088,17600.0
2011-12-13 11:55:00,76.85,76.85,76.72,76.76,9200.0,58.4012,58.4012,58.3024,58.3328,9200.0
2011-12-13 12:00:00,76.78,76.79,76.63,76.63,9000.0,58.348,58.3556,58.234,58.234,9000.0
2011-12-13 12:05:00,76.64,76.64,76.43,76.52,31600.0,58.2416,58.2416,58.0821,58.1504,31600.0
2011-12-13 12:10:00,76.54,76.55,76.42,76.42,14200.0,58.1656,58.1732,58.0745,58.0745,14200.0
2011-12-13 12:15:00,76.41,76.45,76.29,76.32,17500.0,58.0669,58.0972,57.9757,57.9985,17500.0
2011-12-13 12:20:00,76.33,76.39,76.31,76.37,15900.0,58.0061,58.0517,57.9909,58.0365,15900.0
2011-12-13 12:25:00,76.33,76.41,76.33,76.37,12700.0,58.0061,58.0669,58.0061,58.0365,12700.0
2011-12-13 12:30:00,76.39,76.52,76.39,76.5,19900.0,58.0517,58.1504,58.0517,58.1352,19900.0
2011-12-13 12:35:00,76.52,76.6,76.41,76.41,10700.0,58.1504,58.2112,58.0669,58.0669,10700.0
2011-12-13 12:40:00,76.44,76.51,76.41,76.46,3500.0,58.0897,58.1428,58.0669,58.1048,3500.0
2011-12-13 12:45:00,76.45,76.58,76.45,76.58,5100.0,58.0972,58.196,58.0972,58.196,5100.0
2011-12-13 12:50:00,76.57,76.61,76.53,76.59,6100.0,58.1884,58.2188,58.158,58.2036,6100.0
2011-12-13 12:55:00,76.61,76.76,76.6,76.7,7800.0,58.2188,58.3328,58.2112,58.2872,7800.0
2011-12-13 13:00:00,76.69,76.69,76.54,76.67,16800.0,58.2796,58.2796,58.1656,58.2644,16800.0
2011-12-13 13:05:00,76.7,76.7,76.54,76.57,7700.0,58.2872,58.2872,58.1656,58.1884,7700.0
2011-12-13 13:10:00,76.59,76.87,76.59,76.85,8700.0,58.2036,58.4164,58.2036,58.4012,8700.0
2011-12-13 13:15:00,76.89,76.94,76.84,76.93,7400.0,58.4316,58.4696,58.3936,58.462,7400.0
2011-12-13 13:20:00,76.9,76.9,76.79,76.81,5800.0,58.4392,58.4392,58.3556,58.3708,5800.0
2011-12-13 13:25:00,76.82,76.83,76.77,76.8,5200.0,58.3784,58.386,58.3404,58.3632,5200.0
2011-12-13 13:30:00,76.77,76.84,76.73,76.8,4600.0,58.3404,58.3936,58.31,58.3632,4600.0
2011-12-13 13:35:00,76.81,76.81,76.65,76.69,6900.0,58.3708,58.3708,58.2492,58.2796,6900.0
2011-12-13 13:40:00,76.68,76.92,76.67,76.92,5500.0,58.272,58.4544,58.2644,58.4544,5500.0
2011-12-13 13:45:00,76.88,76.95,76.88,76.89,5700.0,58.424,58.4772,58.424,58.4316,5700.0
2011-12-13 13:50:00,76.89,76.93,76.87,76.9,3100.0,58.4316,58.462,58.4164,58.4392,3100.0
2011-12-13 13:55:00,76.9,76.96,76.88,76.96,3700.0,58.4392,58.4848,58.424,58.4848,3700.0
2011-12-13 14:00:00,76.96,77.15,76.96,77.11,13800.0,58.4848,58.6292,58.4848,58.5988,13800.0
2011-12-13 14:05:00,77.14,77.25,77.14,77.23,11500.0,58.6216,58.7052,58.6216,58.69,11500.0
2011-12-13 14:10:00,77.2,77.21,76.67,76.73,19800.0,58.6672,58.6748,58.2644,58.31,19800.0
2011-12-13 14:15:00,76.76,76.78,76.49,76.49,10700.0,58.3328,58.348,58.1276,58.1276,10700.0
2011-12-13 14:20:00,76.5,76.66,76.33,76.38,12000.0,58.1352,58.2568,58.0061,58.0441,12000.0
2011-12-13 14:25:00,76.36,76.83,76.36,76.74,10400.0,58.0289,58.386,58.0289,58.3176,10400.0
2011-12-13 14:30:00,76.73,76.73,76.35,76.35,17600.0,58.31,58.31,58.0213,58.0213,17600.0
2011-12-13 14:35:00,76.36,76.36,76.09,76.09,22600.0,58.0289,58.0289,57.8237,57.8237,22600.0
2011-12-13 14:40:00,76.07,76.19,75.91,76.14,25100.0,57.8085,57.8997,57.6869,57.8617,25100.0
2011-12-13 14:45:00,76.12,76.18,76.02,76.1,17700.0,57.8465,57.8921,57.7705,57.8313,17700.0
2011-12-13 14:50:00,76.12,76.37,76.06,76.21,31800.0,57.8465,58.0365,57.8009,57.9149,31800.0
2011-12-13 14:55:00,76.21,76.32,76.21,76.3,23100.0,57.9149,57.9985,57.9149,57.9833,23100.0
2011-12-13 15:00:00,76.29,76.4,76.23,76.39,19200.0,57.9757,58.0593,57.9301,58.0517,19200.0
2011-12-13 15:05:00,76.38,76.5,76.35,76.35,16900.0,58.0441,58.1352,58.0213,58.0213,16900.0
2011-12-13 15:10:00,76.35,76.35,76.05,76.05,13500.0,58.0213,58.0213,57.7933,57.7933,13500.0
2011-12-13 15:15:00,76.04,76.12,75.87,75.87,28700.0,57.7857,57.8465,57.6565,57.6565,28700.0
2011-12-13 15:20:00,75.88,75.97,75.7,75.77,126800.0,57.6641,57.7325,57.5273,57.5805,126800.0
2011-12-13 15:25:00,75.76,75.79,75.46,75.72,118500.0,57.5729,57.5957,57.3449,57.5425,118500.0
2011-12-13 15:30:00,75.71,75.75,75.21,75.21,33800.0,57.5349,57.5653,57.1549,57.1549,33800.0
2011-12-13 15:35:00,75.13,75.28,74.95,75.09,33400.0,57.0941,57.2081,56.9573,57.0637,33400.0
2011-12-13 15:40:00,75.11,75.55,75.11,75.37,48000.0,57.0789,57.4133,57.0789,57.2765,48000.0
2011-12-13 15:45:00,75.37,75.68,75.31,75.6,29800.0,57.2765,57.5121,57.2309,57.4513,29800.0
2011-12-13 15:50:00,75.58,75.58,75.02,75.16,60300.0,57.4361,57.4361,57.0105,57.1169,60300.0
2011-12-13 15:55:00,75.16,75.55,75.15,75.47,64600.0,57.1169,57.4133,57.1093,57.3525,64600.0
2011-12-14 09:30:00,74.85,75.03,74.77,75.03,9500.0,56.8813,57.0181,56.8206,57.0181,9500.0
2011-12-14 09:35:00,75.02,75.04,74.57,74.71,6900.0,57.0105,57.0257,56.6686,56.775,6900.0
2011-12-14 09:40:00,74.72,75.01,74.7,74.94,9000.0,56.7826,57.0029,56.7674,56.9497,9000.0
2011-12-14 09:45:00,74.81,74.86,74.04,74.09,10700.0,56.851,56.8889,56.2658,56.3038,10700.0
2011-12-14 09:50:00,74.11,74.18,74.02,74.1,11000.0,56.319,56.3722,56.2506,56.3114,11000.0
2011-12-14 09:55:00,74.08,74.2,73.91,73.94,8500.0,56.2962,56.3874,56.167,56.1898,8500.0
2011-12-14 10:00:00,73.82,73.89,73.57,73.73,35300.0,56.0986,56.1518,55.9086,56.0302,35300.0
2011-12-14 10:05:00,73.73,73.76,73.51,73.51,23900.0,56.0302,56.053,55.863,55.863,23900.0
2011-12-14 10:10:00,73.51,73.7,73.41,73.51,12200.0,55.863,56.0074,55.787,55.863,12200.0
2011-12-14 10:15:00,73.58,73.58,73.44,73.57,3800.0,55.9162,55.9162,55.8098,55.9086,3800.0
2011-12-14 10:20:00,73.62,73.69,73.38,73.44,9000.0,55.9466,55.9998,55.7642,55.8098,9000.0
2011-12-14 10:25:00,73.43,73.64,73.41,73.64,24000.0,55.8022,55.9618,55.787,55.9618,24000.0
2011-12-14 10:30:00,73.63,73.7,73.48,73.48,7500.0,55.9542,56.0074,55.8402,55.8402,7500.0
2011-12-14 10:35:00,73.49,73.59,73.49,73.52,6100.0,55.8478,55.9238,55.8478,55.8706,6100.0
2011-12-14 10:40:00,73.49,73.59,73.45,73.45,24000.0,55.8478,55.9238,55.8174,55.8174,24000.0
2011-12-14 10:45:00,73.51,73.51,73.29,73.48,11000.0,55.863,55.863,55.6958,55.8402,11000.0
2011-12-14 10:50:00,73.42,73.42,73.22,73.31,2900.0,55.7946,55.7946,55.6427,55.711,2900.0
2011-12-14 10:55:00,73.31,73.32,73.15,73.15,6800.0,55.711,55.7186,55.5895,55.5895,6800.0
2011-12-14 11:00:00,73.16,73.36,73.16,73.33,4800.0,55.5971,55.749,55.5971,55.7262,4800.0
2011-12-14 11:05:00,73.35,73.36,73.16,73.22,11800.0,55.7414,55.749,55.5971,55.6427,11800.0
2011-12-14 11:10:00,73.22,73.4,73.22,73.4,15600.0,55.6427,55.7794,55.6427,55.7794,15600.0
2011-12-14 11:15:00,73.4,73.43,73.24,73.29,16100.0,55.7794,55.8022,55.6578,55.6958,16100.0
2011-12-14 11:20:00,73.29,73.31,73.12,73.26,24300.0,55.6958,55.711,55.5667,55.673,24300.0
2011-12-14 11:25:00,73.26,73.26,73.05,73.05,5200.0,55.673,55.673,55.5135,55.5135,5200.0
2011-12-14 11:30:00,73.04,73.07,72.67,72.77,12300.0,55.5059,55.5287,55.2247,55.3007,12300.0
2011-12-14 11:35:00,72.77,72.78,72.47,72.5,11400.0,55.3007,55.3083,55.0727,55.0955,11400.0
2011-12-14 11:40:00,72.51,72.54,72.45,72.5,25100.0,55.1031,55.1259,55.0575,55.0955,25100.0
2011-12-14 11:45:00,72.49,72.57,72.47,72.52,22600.0,55.0879,55.1487,55.0727,55.1107,22600.0
2011-12-14 11:50:00,72.51,72.53,72.39,72.43,10600.0,55.1031,55.1183,55.0119,55.0423,10600.0
2011-12-14 11:55:00,72.44,72.44,72.29,72.38,17300.0,55.0499,55.0499,54.9359,55.0043,17300.0
2011-12-14 12:00:00,72.36,72.42,72.28,72.33,17700.0,54.9891,55.0347,54.9283,54.9663,17700.0
2011-12-14 12:05:00,72.34,72.5,72.3,72.49,15700.0,54.9739,55.0955,54.9435,55.0879,15700.0
2011-12-14 12:10:00,72.5,72.57,72.42,72.46,34700.0,55.0955,55.1487,55.0347,55.0651,34700.0
2011-12-14 12:15:00,72.45,72.59,72.42,72.42,36700.0,55.0575,55.1639,55.0347,55.0347,36700.0
2011-12-14 12:20:00,72.44,72.44,72.2,72.2,18800.0,55.0499,55.0499,54.8675,54.8675,18800.0
2011-12-14 12:25:00,72.2,72.24,72.17,72.2,7100.0,54.8675,54.8979,54.8447,54.8675,7100.0
2011-12-14 12:30:00,72.23,72.45,72.23,72.42,8100.0,54.8903,55.0575,54.8903,55.0347,8100.0
2011-12-14 12:35:00,72.41,72.46,72.3,72.3,9200.0,55.0271,55.0651,54.9435,54.9435,9200.0
2011-12-14 12:40:00,72.31,72.44,72.3,72.43,9100.0,54.9511,55.0499,54.9435,55.0423,9100.0
2011-12-14 12:45:00,72.43,72.55,72.37,72.37,13400.0,55.0423,55.1335,54.9967,54.9967,13400.0
2011-12-14 12:50:00,72.4,72.42,72.36,72.38,10100.0,55.0195,55.0347,54.9891,55.0043,10100.0
2011-12-14 12:55:00,72.39,72.43,72.36,72.38,13100.0,55.0119,55.0423,54.9891,55.0043,13100.0
2011-12-14 13:00:00,72.38,72.39,72.26,72.28,11700.0,55.0043,55.0119,54.9131,54.9283,11700.0
2011-12-14 13:05:00,72.27,72.46,72.25,72.34,39000.0,54.9207,55.0651,54.9055,54.9739,39000.0
2011-12-14 13:10:00,72.34,72.42,72.28,72.41,11600.0,54.9739,55.0347,54.9283,55.0271,11600.0
2011-12-14 13:15:00,72.41,72.51,72.4,72.48,22600.0,55.0271,55.1031,55.0195,55.0803,22600.0
2011-12-14 13:20:00,72.5,72.54,72.41,72.41,8700.0,55.0955,55.1259,55.0271,55.0271,8700.0
2011-12-14 13:25:00,72.39,72.57,72.39,72.55,7700.0,55.0119,55.1487,55.0119,55.1335,7700.0
2011-12-14 13:30:00,72.55,72.55,72.36,72.42,7100.0,55.1335,55.1335,54.9891,55.0347,7100.0
2011-12-14 13:35:00,72.42,72.58,72.42,72.53,9800.0,55.0347,55.1563,55.0347,55.1183,9800.0
2011-12-14 13:40:00,72.51,72.55,72.46,72.46,9400.0,55.1031,55.1335,55.0651,55.0651,9400.0
2011-12-14 13:45:00,72.47,72.49,72.37,72.37,6800.0,55.0727,55.0879,54.9967,54.9967,6800.0
2011-12-14 13:50:00,72.36,72.36,72.09,72.23,9600.0,54.9891,54.9891,54.7839,54.8903,9600.0
2011-12-14 13:55:00,72.24,72.31,72.2,72.24,10000.0,54.8979,54.9511,54.8675,54.8979,10000.0
2011-12-14 14:00:00,72.24,72.27,72.13,72.17,11000.0,54.8979,54.9207,54.8143,54.8447,11000.0
2011-12-14 14:05:00,72.17,72.21,72.02,72.02,10200.0,54.8447,54.8751,54.7307,54.7307,10200.0
2011-12-14 14:10:00,72.03,72.11,71.92,71.99,21800.0,54.7383,54.7991,54.6547,54.7079,21800.0
2011-12-14 14:15:00,71.97,72.23,71.96,72.16,12400.0,54.6927,54.8903,54.6851,54.8371,12400.0
2011-12-14 14:20:00,72.13,72.16,72.06,72.12,10700.0,54.8143,54.8371,54.7611,54.8067,10700.0
2011-12-14 14:25:00,72.16,72.24,72.12,72.15,20900.0,54.8371,54.8979,54.8067,54.8295,20900.0
2011-12-14 14:30:00,72.13,72.18,71.98,72.0,14100.0,54.8143,54.8523,54.7003,54.7155,14100.0
2011-12-14 14:35:00,71.98,72.01,71.84,71.91,26100.0,54.7003,54.7231,54.5939,54.6471,26100.0
2011-12-14 14:40:00,71.91,72.05,71.89,71.99,15500.0,54.6471,54.7535,54.6319,54.7079,15500.0
2011-12-14 14:45:00,72.0,72.11,71.94,72.08,15300.0,54.7155,54.7991,54.6699,54.7763,15300.0
2011-12-14 14:50:00,72.07,72.07,71.76,71.82,14800.0,54.7687,54.7687,54.5331,54.5787,14800.0
2011-12-14 14:55:00,71.84,71.96,71.73,71.88,22300.0,54.5939,54.6851,54.5103,54.6243,22300.0
2011-12-14 15:00:00,71.91,72.04,71.87,71.96,13600.0,54.6471,54.7459,54.6167,54.6851,13600.0
2011-12-14 15:05:00,71.98,72.0,71.79,71.82,19200.0,54.7003,54.7155,54.5559,54.5787,19200.0
2011-12-14 15:10:00,71.85,72.23,71.84,72.1,28400.0,54.6015,54.8903,54.5939,54.7915,28400.0
2011-12-14 15:15:00,72.1,72.13,71.91,72.05,28200.0,54.7915,54.8143,54.6471,54.7535,28200.0
2011-12-14 15:20:00,72.03,72.03,71.79,71.9,30200.0,54.7383,54.7383,54.5559,54.6395,30200.0
2011-12-14 15:25:00,71.95,72.07,71.87,72.06,34200.0,54.6775,54.7687,54.6167,54.7611,34200.0
2011-12-14 15:30:00,72.07,72.13,71.9,71.97,39700.0,54.7687,54.8143,54.6395,54.6927,39700.0
2011-12-14 15:35:00,71.97,72.08,71.86,72.06,28400.0,54.6927,54.7763,54.6091,54.7611,28400.0
2011-12-14 15:40:00,72.06,72.17,72.0,72.11,41400.0,54.7611,54.8447,54.7155,54.7991,41400.0
2011-12-14 15:45:00,72.09,72.43,72.09,72.41,40700.0,54.7839,55.0423,54.7839,55.0271,40700.0
2011-12-14 15:50:00,72.41,72.43,72.17,72.19,90500.0,55.0271,55.0423,54.8447,54.8599,90500.0
2011-12-14 15:55:00,72.2,72.24,72.05,72.1,60900.0,54.8675,54.8979,54.7535,54.7915,60900.0
2011-12-15 09:30:00,73.57,73.57,73.04,73.08,17700.0,55.9086,55.9086,55.5059,55.5363,17700.0
2011-12-15 09:35:00,73.12,73.48,73.08,73.24,16400.0,55.5667,55.8402,55.5363,55.6578,16400.0
2011-12-15 09:40:00,73.2,73.31,72.67,72.72,13600.0,55.6275,55.711,55.2247,55.2627,13600.0
2011-12-15 09:45:00,72.77,72.82,72.47,72.53,17200.0,55.3007,55.3387,55.0727,55.1183,17200.0
2011-12-15 09:50:00,72.52,72.55,72.3,72.32,25700.0,55.1107,55.1335,54.9435,54.9587,25700.0
2011-12-15 09:55:00,72.33,72.37,72.04,72.05,20400.0,54.9663,54.9967,54.7459,54.7535,20400.0
2011-12-15 10:00:00,72.09,72.41,71.97,72.04,22700.0,54.7839,55.0271,54.6927,54.7459,22700.0
2011-12-15 10:05:00,72.03,72.05,71.82,71.87,11800.0,54.7383,54.7535,54.5787,54.6167,11800.0
2011-12-15 10:10:00,71.83,71.94,71.73,71.93,8800.0,54.5863,54.6699,54.5103,54.6623,8800.0
2011-12-15 10:15:00,71.91,72.19,71.87,72.17,17300.0,54.6471,54.8599,54.6167,54.8447,17300.0
2011-12-15 10:20:00,72.19,72.34,72.19,72.27,7300.0,54.8599,54.9739,54.8599,54.9207,7300.0
2011-12-15 10:25:00,72.31,72.31,72.19,72.23,8200.0,54.9511,54.9511,54.8599,54.8903,8200.0
2011-12-15 10:30:00,72.18,72.18,72.04,72.18,13500.0,54.8523,54.8523,54.7459,54.8523,13500.0
2011-12-15 10:35:00,72.19,72.19,71.87,71.96,36600.0,54.8599,54.8599,54.6167,54.6851,36600.0
2011-12-15 10:40:00,71.93,72.06,71.83,71.86,13900.0,54.6623,54.7611,54.5863,54.6091,13900.0
2011-12-15 10:45:00,71.85,71.94,71.73,71.9,13500.0,54.6015,54.6699,54.5103,54.6395,13500.0
2011-12-15 10:50:00,71.93,72.0,71.83,71.96,14400.0,54.6623,54.7155,54.5863,54.6851,14400.0
2011-12-15 10:55:00,71.95,72.0,71.79,71.83,6500.0,54.6775,54.7155,54.5559,54.5863,6500.0
2011-12-15 11:00:00,71.88,72.0,71.85,71.95,15600.0,54.6243,54.7155,54.6015,54.6775,15600.0
2011-12-15 11:05:00,71.99,71.99,71.86,71.91,8900.0,54.7079,54.7079,54.6091,54.6471,8900.0
2011-12-15 11:10:00,71.91,72.0,71.89,71.9,20600.0,54.6471,54.7155,54.6319,54.6395,20600.0
2011-12-15 11:15:00,71.89,71.89,71.77,71.8,17000.0,54.6319,54.6319,54.5407,54.5635,17000.0
2011-12-15 11:20:00,71.83,71.87,71.8,71.81,8400.0,54.5863,54.6167,54.5635,54.5711,8400.0
2011-12-15 11:25:00,71.82,71.89,71.82,71.85,25600.0,54.5787,54.6319,54.5787,54.6015,25600.0
2011-12-15 11:30:00,71.86,71.95,71.84,71.89,6500.0,54.6091,54.6775,54.5939,54.6319,6500.0
2011-12-15 11:35:00,71.88,71.9,71.8,71.8,4100.0,54.6243,54.6395,54.5635,54.5635,4100.0
2011-12-15 11:40:00,71.83,71.85,71.75,71.79,8200.0,54.5863,54.6015,54.5255,54.5559,8200.0
2011-12-15 11:45:00,71.8,71.9,71.78,71.78,12300.0,54.5635,54.6395,54.5483,54.5483,12300.0
2011-12-15 11:50:00,71.77,71.77,71.61,71.64,8500.0,54.5407,54.5407,54.4192,54.4419,8500.0
2011-12-15 11:55:00,71.68,71.69,71.5,71.53,15400.0,54.4723,54.4799,54.3356,54.3584,15400.0
2011-12-15 12:00:00,71.57,71.66,71.56,71.62,14400.0,54.3888,54.4571,54.3812,54.4267,14400.0
2011-12-15 12:05:00,71.63,71.72,71.57,71.61,26200.0,54.4343,54.5027,54.3888,54.4192,26200.0
2011-12-15 12:10:00,71.61,71.62,71.56,71.62,4800.0,54.4192,54.4267,54.3812,54.4267,4800.0
2011-12-15 12:15:00,71.62,71.62,71.57,71.61,16700.0,54.4267,54.4267,54.3888,54.4192,16700.0
2011-12-15 12:20:00,71.62,72.01,71.61,71.88,29100.0,54.4267,54.7231,54.4192,54.6243,29100.0
2011-12-15 12:25:00,71.92,72.05,71.88,71.98,7400.0,54.6547,54.7535,54.6243,54.7003,7400.0
2011-12-15 12:30:00,71.95,72.06,71.87,72.0,12100.0,54.6775,54.7611,54.6167,54.7155,12100.0
2011-12-15 12:35:00,72.0,72.08,71.97,72.08,4100.0,54.7155,54.7763,54.6927,54.7763,4100.0
2011-12-15 12:40:00,72.09,72.21,72.06,72.11,16200.0,54.7839,54.8751,54.7611,54.7991,16200.0
2011-12-15 12:45:00,72.07,72.12,72.02,72.02,4300.0,54.7687,54.8067,54.7307,54.7307,4300.0
2011-12-15 12:50:00,72.06,72.06,71.87,71.87,3400.0,54.7611,54.7611,54.6167,54.6167,3400.0
2011-12-15 12:55:00,71.91,71.98,71.87,71.98,4400.0,54.6471,54.7003,54.6167,54.7003,4400.0
2011-12-15 13:00:00,72.0,72.05,71.97,72.02,7100.0,54.7155,54.7535,54.6927,54.7307,7100.0
2011-12-15 13:05:00,71.99,72.04,71.93,72.01,4900.0,54.7079,54.7459,54.6623,54.7231,4900.0
2011-12-15 13:10:00,72.03,72.03,71.94,71.97,12700.0,54.7383,54.7383,54.6699,54.6927,12700.0
2011-12-15 13:15:00,71.97,72.12,71.95,72.06,8000.0,54.6927,54.8067,54.6775,54.7611,8000.0
2011-12-15 13:20:00,72.06,72.06,71.97,72.02,4900.0,54.7611,54.7611,54.6927,54.7307,4900.0
2011-12-15 13:25:00,72.0,72.05,71.94,71.94,4200.0,54.7155,54.7535,54.6699,54.6699,4200.0
2011-12-15 13:30:00,71.95,71.98,71.7,71.71,7800.0,54.6775,54.7003,54.4875,54.4951,7800.0
2011-12-15 13:35:00,71.72,71.77,71.7,71.77,5100.0,54.5027,54.5407,54.4875,54.5407,5100.0
2011-12-15 13:40:00,71.75,72.19,71.7,72.13,19700.0,54.5255,54.8599,54.4875,54.8143,19700.0
2011-12-15 13:45:00,72.12,72.2,72.1,72.15,8800.0,54.8067,54.8675,54.7915,54.8295,8800.0
2011-12-15 13:50:00,72.16,72.19,72.08,72.1,6400.0,54.8371,54.8599,54.7763,54.7915,6400.0
2011-12-15 13:55:00,72.12,72.14,72.05,72.08,5300.0,54.8067,54.8219,54.7535,54.7763,5300.0
2011-12-15 14:00:00,72.08,72.15,72.02,72.15,10400.0,54.7763,54.8295,54.7307,54.8295,10400.0
2011-12-15 14:05:00,72.12,72.12,72.06,72.11,6000.0,54.8067,54.8067,54.7611,54.7991,6000.0
2011-12-15 14:10:00,72.12,72.21,72.09,72.12,12700.0,54.8067,54.8751,54.7839,54.8067,12700.0
2011-12-15 14:15:00,72.14,72.17,72.09,72.13,8800.0,54.8219,54.8447,54.7839,54.8143,8800.0
2011-12-15 14:20:00,72.13,72.15,72.04,72.05,11100.0,54.8143,54.8295,54.7459,54.7535,11100.0
2011-12-15 14:25:00,72.09,72.12,72.0,72.0,5900.0,54.7839,54.8067,54.7155,54.7155,5900.0
2011-12-15 14:30:00,72.0,72.1,71.97,72.06,15800.0,54.7155,54.7915,54.6927,54.7611,15800.0
2011-12-15 14:35:00,72.06,72.13,72.04,72.13,6700.0,54.7611,54.8143,54.7459,54.8143,6700.0
2011-12-15 14:40:00,72.1,72.14,72.08,72.11,11900.0,54.7915,54.8219,54.7763,54.7991,11900.0
2011-12-15 14:45:00,72.12,72.14,71.9,71.94,11000.0,54.8067,54.8219,54.6395,54.6699,11000.0
2011-12-15 14:50:00,71.9,72.02,71.87,72.02,8800.0,54.6395,54.7307,54.6167,54.7307,8800.0
2011-12-15 14:55:00,72.02,72.12,71.97,72.0,10200.0,54.7307,54.8067,54.6927,54.7155,10200.0
2011-12-15 15:00:00,71.99,72.13,71.99,72.11,20300.0,54.7079,54.8143,54.7079,54.7991,20300.0
2011-12-15 15:05:00,72.12,72.16,72.06,72.15,18200.0,54.8067,54.8371,54.7611,54.8295,18200.0
2011-12-15 15:10:00,72.14,72.23,72.04,72.06,16900.0,54.8219,54.8903,54.7459,54.7611,16900.0
2011-12-15 15:15:00,72.05,72.21,72.05,72.16,26400.0,54.7535,54.8751,54.7535,54.8371,26400.0
2011-12-15 15:20:00,72.2,72.29,72.08,72.15,17300.0,54.8675,54.9359,54.7763,54.8295,17300.0
2011-12-15 15:25:00,72.18,72.25,72.07,72.1,15700.0,54.8523,54.9055,54.7687,54.7915,15700.0
2011-12-15 15:30:00,72.1,72.26,72.05,72.18,19300.0,54.7915,54.9131,54.7535,54.8523,19300.0
2011-12-15 15:35:00,72.18,72.18,72.0,72.13,15400.0,54.8523,54.8523,54.7155,54.8143,15400.0
2011-12-15 15:40:00,72.12,72.13,72.01,72.01,24500.0,54.8067,54.8143,54.7231,54.7231,24500.0
2011-12-15 15:45:00,72.0,72.03,71.89,72.03,18500.0,54.7155,54.7383,54.6319,54.7383,18500.0
2011-12-15 15:50:00,72.05,72.05,71.87,71.91,20100.0,54.7535,54.7535,54.6167,54.6471,20100.0
2011-12-15 15:55:00,71.89,72.05,71.89,72.03,37300.0,54.6319,54.7535,54.6319,54.7383,37300.0
2011-12-16 09:30:00,72.95,73.36,72.88,73.35,2600.0,55.4375,55.749,55.3843,55.7414,2600.0
2011-12-16 09:35:00,73.36,73.36,73.04,73.29,162600.0,55.749,55.749,55.5059,55.6958,162600.0
2011-12-16 09:40:00,73.27,73.6,73.25,73.26,12600.0,55.6806,55.9314,55.6654,55.673,12600.0
2011-12-16 09:45:00,73.32,73.4,73.2,73.2,5100.0,55.7186,55.7794,55.6275,55.6275,5100.0
2011-12-16 09:50:00,73.19,73.65,73.19,73.65,24000.0,55.6199,55.9694,55.6199,55.9694,24000.0
2011-12-16 09:55:00,73.64,73.89,73.49,73.79,24500.0,55.9618,56.1518,55.8478,56.0758,24500.0
2011-12-16 10:00:00,73.79,74.17,73.73,74.17,19700.0,56.0758,56.3646,56.0302,56.3646,19700.0
2011-12-16 10:05:00,74.23,74.39,74.18,74.27,8500.0,56.4102,56.5318,56.3722,56.4406,8500.0
2011-12-16 10:10:00,74.23,74.37,74.19,74.2,27700.0,56.4102,56.5166,56.3798,56.3874,27700.0
2011-12-16 10:15:00,74.2,74.2,73.99,74.08,7300.0,56.3874,56.3874,56.2278,56.2962,7300.0
2011-12-16 10:20:00,74.08,74.08,73.96,74.01,5200.0,56.2962,56.2962,56.205,56.243,5200.0
2011-12-16 10:25:00,74.01,74.23,74.0,74.18,18800.0,56.243,56.4102,56.2354,56.3722,18800.0
2011-12-16 10:30:00,74.2,74.28,74.18,74.2,19700.0,56.3874,56.4482,56.3722,56.3874,19700.0
2011-12-16 10:35:00,74.26,74.37,74.2,74.34,8400.0,56.433,56.5166,56.3874,56.4938,8400.0
2011-12-16 10:40:00,74.32,74.33,74.2,74.24,4900.0,56.4786,56.4862,56.3874,56.4178,4900.0
2011-12-16 10:45:00,74.24,74.28,74.19,74.28,17600.0,56.4178,56.4482,56.3798,56.4482,17600.0
2011-12-16 10:50:00,74.26,74.29,74.19,74.21,16000.0,56.433,56.4558,56.3798,56.395,16000.0
2011-12-16 10:55:00,74.2,74.2,73.86,73.88,6300.0,56.3874,56.3874,56.129,56.1442,6300.0
2011-12-16 11:00:00,73.9,73.98,73.75,73.79,20200.0,56.1594,56.2202,56.0454,56.0758,20200.0
2011-12-16 11:05:00,73.8,73.81,73.67,73.68,18400.0,56.0834,56.091,55.9846,55.9922,18400.0
2011-12-16 11:10:00,73.68,73.74,73.65,73.72,4100.0,55.9922,56.0378,55.9694,56.0226,4100.0
2011-12-16 11:15:00,73.71,73.73,73.57,73.59,7800.0,56.015,56.0302,55.9086,55.9238,7800.0
2011-12-16 11:20:00,73.63,73.64,73.53,73.57,6000.0,55.9542,55.9618,55.8782,55.9086,6000.0
2011-12-16 11:25:00,73.58,73.6,73.53,73.59,16800.0,55.9162,55.9314,55.8782,55.9238,16800.0
2011-12-16 11:30:00,73.58,73.71,73.55,73.65,22400.0,55.9162,56.015,55.8934,55.9694,22400.0
2011-12-16 11:35:00,73.64,73.75,73.62,73.75,15300.0,55.9618,56.0454,55.9466,56.0454,15300.0
2011-12-16 11:40:00,73.73,73.81,73.73,73.76,16300.0,56.0302,56.091,56.0302,56.053,16300.0
2011-12-16 11:45:00,73.75,73.8,73.65,73.65,4800.0,56.0454,56.0834,55.9694,55.9694,4800.0
2011-12-16 11:50:00,73.65,73.67,73.55,73.57,5900.0,55.9694,55.9846,55.8934,55.9086,5900.0
2011-12-16 11:55:00,73.55,73.57,73.27,73.28,24600.0,55.8934,55.9086,55.6806,55.6882,24600.0
2011-12-16 12:00:00,73.27,73.29,73.09,73.24,6500.0,55.6806,55.6958,55.5439,55.6578,6500.0
2011-12-16 12:05:00,73.22,73.23,73.04,73.1,5600.0,55.6427,55.6502,55.5059,55.5515,5600.0
2011-12-16 12:10:00,73.14,73.23,73.04,73.04,8500.0,55.5819,55.6502,55.5059,55.5059,8500.0
2011-12-16 12:15:00,73.06,73.08,73.0,73.06,3700.0,55.5211,55.5363,55.4755,55.5211,3700.0
2011-12-16 12:20:00,73.03,73.05,72.84,72.85,6500.0,55.4983,55.5135,55.3539,55.3615,6500.0
2011-12-16 12:25:00,72.85,72.89,72.63,72.64,11000.0,55.3615,55.3919,55.1943,55.2019,11000.0
2011-12-16 12:30:00,72.64,72.67,72.34,72.34,13600.0,55.2019,55.2247,54.9739,54.9739,13600.0
2011-12-16 12:35:00,72.33,72.44,72.23,72.41,7500.0,54.9663,55.0499,54.8903,55.0271,7500.0
2011-12-16 12:40:00,72.4,72.52,72.38,72.42,11100.0,55.0195,55.1107,55.0043,55.0347,11100.0
2011-12-16 12:45:00,72.37,72.49,72.31,72.45,22500.0,54.9967,55.0879,54.9511,55.0575,22500.0
2011-12-16 12:50:00,72.44,72.44,72.26,72.36,9500.0,55.0499,55.0499,54.9131,54.9891,9500.0
2011-12-16 12:55:00,72.4,72.62,72.34,72.51,17200.0,55.0195,55.1867,54.9739,55.1031,17200.0
2011-12-16 13:00:00,72.46,72.72,72.45,72.61,5100.0,55.0651,55.2627,55.0575,55.1791,5100.0
2011-12-16 13:05:00,72.6,72.6,72.5,72.5,7700.0,55.1715,55.1715,55.0955,55.0955,7700.0
2011-12-16 13:10:00,72.56,72.73,72.56,72.73,8300.0,55.1411,55.2703,55.1411,55.2703,8300.0
2011-12-16 13:15:00,72.74,72.74,72.54,72.62,9600.0,55.2779,55.2779,55.1259,55.1867,9600.0
2011-12-16 13:20:00,72.65,72.81,72.64,72.76,2500.0,55.2095,55.3311,55.2019,55.2931,2500.0
2011-12-16 13:25:00,72.77,72.77,72.69,72.71,1900.0,55.3007,55.3007,55.2399,55.2551,1900.0
2011-12-16 13:30:00,72.71,72.72,72.63,72.65,4200.0,55.2551,55.2627,55.1943,55.2095,4200.0
2011-12-16 13:35:00,72.61,72.72,72.61,72.67,4400.0,55.1791,55.2627,55.1791,55.2247,4400.0
2011-12-16 13:40:00,72.65,72.71,72.59,72.71,6700.0,55.2095,55.2551,55.1639,55.2551,6700.0
2011-12-16 13:45:00,72.7,72.9,72.68,72.9,8600.0,55.2475,55.3995,55.2323,55.3995,8600.0
2011-12-16 13:50:00,72.9,72.94,72.8,72.8,18800.0,55.3995,55.4299,55.3235,55.3235,18800.0
2011-12-16 13:55:00,72.81,72.83,72.49,72.54,8900.0,55.3311,55.3463,55.0879,55.1259,8900.0
2011-12-16 14:00:00,72.57,72.63,72.48,72.48,8900.0,55.1487,55.1943,55.0803,55.0803,8900.0
2011-12-16 14:05:00,72.47,72.58,72.47,72.52,9000.0,55.0727,55.1563,55.0727,55.1107,9000.0
2011-12-16 14:10:00,72.49,72.58,72.42,72.58,6400.0,55.0879,55.1563,55.0347,55.1563,6400.0
2011-12-16 14:15:00,72.53,72.54,72.27,72.27,7500.0,55.1183,55.1259,54.9207,54.9207,7500.0
2011-12-16 14:20:00,72.3,72.32,72.1,72.14,10700.0,54.9435,54.9587,54.7915,54.8219,10700.0
2011-12-16 14:25:00,72.14,72.15,72.06,72.12,13200.0,54.8219,54.8295,54.7611,54.8067,13200.0
2011-12-16 14:30:00,72.13,72.19,72.06,72.14,31500.0,54.8143,54.8599,54.7611,54.8219,31500.0
2011-12-16 14:35:00,72.14,72.14,72.0,72.02,13800.0,54.8219,54.8219,54.7155,54.7307,13800.0
2011-12-16 14:40:00,72.01,72.06,71.96,71.98,14000.0,54.7231,54.7611,54.6851,54.7003,14000.0
2011-12-16 14:45:00,72.0,72.04,71.95,71.97,28500.0,54.7155,54.7459,54.6775,54.6927,28500.0
2011-12-16 14:50:00,71.98,72.04,71.86,71.86,20100.0,54.7003,54.7459,54.6091,54.6091,20100.0
2011-12-16 14:55:00,71.87,71.93,71.83,71.93,18400.0,54.6167,54.6623,54.5863,54.6623,18400.0
2011-12-16 15:00:00,71.93,72.0,71.9,72.0,19100.0,54.6623,54.7155,54.6395,54.7155,19100.0
2011-12-16 15:05:00,71.99,72.01,71.91,71.95,16900.0,54.7079,54.7231,54.6471,54.6775,16900.0
2011-12-16 15:10:00,71.95,72.04,71.94,71.98,25200.0,54.6775,54.7459,54.6699,54.7003,25200.0
2011-12-16 15:15:00,71.98,72.0,71.93,71.97,23400.0,54.7003,54.7155,54.6623,54.6927,23400.0
2011-12-16 15:20:00,71.97,72.01,71.69,71.82,28500.0,54.6927,54.7231,54.4799,54.5787,28500.0
2011-12-16 15:25:00,71.81,71.95,71.78,71.79,20100.0,54.5711,54.6775,54.5483,54.5559,20100.0
2011-12-16 15:30:00,71.79,71.87,71.72,71.78,44600.0,54.5559,54.6167,54.5027,54.5483,44600.0
2011-12-16 15:35:00,71.77,71.93,71.75,71.77,30400.0,54.5407,54.6623,54.5255,54.5407,30400.0
2011-12-16 15:40:00,71.77,71.83,71.59,71.61,48400.0,54.5407,54.5863,54.404,54.4192,48400.0
2011-12-16 15:45:00,71.62,71.84,71.62,71.8,63300.0,54.4267,54.5939,54.4267,54.5635,63300.0
2011-12-16 15:50:00,71.8,71.94,71.8,71.9,35800.0,54.5635,54.6699,54.5635,54.6395,35800.0
2011-12-16 15:55:00,71.9,72.08,71.87,71.87,106700.0,54.6395,54.7763,54.6167,54.6167,106700.0
2011-12-19 09:30:00,72.4,73.07,72.39,72.93,19400.0,55.0195,55.5287,55.0119,55.4223,19400.0
2011-12-19 09:35:00,73.04,73.04,72.75,72.88,22300.0,55.5059,55.5059,55.2855,55.3843,22300.0
2011-12-19 09:40:00,72.92,73.1,72.84,73.01,11600.0,55.4147,55.5515,55.3539,55.4831,11600.0
2011-12-19 09:45:00,72.98,73.44,72.94,73.31,44300.0,55.4603,55.8098,55.4299,55.711,44300.0
2011-12-19 09:50:00,73.31,73.32,72.82,72.98,9700.0,55.711,55.7186,55.3387,55.4603,9700.0
2011-12-19 09:55:00,73.04,73.24,73.04,73.05,10300.0,55.5059,55.6578,55.5059,55.5135,10300.0
2011-12-19 10:00:00,73.14,73.32,73.02,73.09,8200.0,55.5819,55.7186,55.4907,55.5439,8200.0
2011-12-19 10:05:00,73.09,73.4,72.98,73.31,8300.0,55.5439,55.7794,55.4603,55.711,8300.0
2011-12-19 10:10:00,73.24,73.55,73.2,73.53,12900.0,55.6578,55.8934,55.6275,55.8782,12900.0
2011-12-19 10:15:00,73.56,73.69,73.11,73.11,9800.0,55.901,55.9998,55.5591,55.5591,9800.0
2011-12-19 10:20:00,73.12,73.2,73.06,73.16,8200.0,55.5667,55.6275,55.5211,55.5971,8200.0
2011-12-19 10:25:00,73.18,73.3,73.13,73.17,7600.0,55.6123,55.7034,55.5743,55.6047,7600.0
2011-12-19 10:30:00,73.17,73.67,73.15,73.67,6800.0,55.6047,55.9846,55.5895,55.9846,6800.0
2011-12-19 10:35:00,73.64,73.81,73.59,73.7,9100.0,55.9618,56.091,55.9238,56.0074,9100.0
2011-12-19 10:40:00,73.7,73.7,73.46,73.46,8300.0,56.0074,56.0074,55.825,55.825,8300.0
2011-12-19 10:45:00,73.46,73.46,73.23,73.29,13300.0,55.825,55.825,55.6502,55.6958,13300.0
2011-12-19 10:50:00,73.27,73.3,72.99,73.06,8700.0,55.6806,55.7034,55.4679,55.5211,8700.0
2011-12-19 10:55:00,73.06,73.12,72.88,72.99,10200.0,55.5211,55.5667,55.3843,55.4679,10200.0
2011-12-19 11:00:00,73.0,73.0,72.65,72.68,16400.0,55.4755,55.4755,55.2095,55.2323,16400.0
2011-12-19 11:05:00,72.68,72.76,72.41,72.45,17100.0,55.2323,55.2931,55.0271,55.0575,17100.0
2011-12-19 11:10:00,72.47,72.49,72.38,72.43,17400.0,55.0727,55.0879,55.0043,55.0423,17400.0
2011-12-19 11:15:00,72.44,72.7,72.43,72.65,9600.0,55.0499,55.2475,55.0423,55.2095,9600.0
2011-12-19 11:20:00,72.65,72.67,72.5,72.62,9800.0,55.2095,55.2247,55.0955,55.1867,9800.0
2011-12-19 11:25:00,72.62,72.8,72.62,72.8,9200.0,55.1867,55.3235,55.1867,55.3235,9200.0
2011-12-19 11:30:00,72.8,72.85,72.63,72.71,9500.0,55.3235,55.3615,55.1943,55.2551,9500.0
2011-12-19 11:35:00,72.72,72.78,72.49,72.51,4600.0,55.2627,55.3083,55.0879,55.1031,4600.0
2011-12-19 11:40:00,72.49,72.5,72.37,72.37,4500.0,55.0879,55.0955,54.9967,54.9967,4500.0
2011-12-19 11:45:00,72.33,72.41,72.26,72.35,6400.0,54.9663,55.0271,54.9131,54.9815,6400.0
2011-12-19 11:50:00,72.32,72.44,72.3,72.37,4000.0,54.9587,55.0499,54.9435,54.9967,4000.0
2011-12-19 11:55:00,72.37,72.73,72.35,72.58,13600.0,54.9967,55.2703,54.9815,55.1563,13600.0
2011-12-19 12:00:00,72.5,72.79,72.49,72.73,8900.0,55.0955,55.3159,55.0879,55.2703,8900.0
2011-12-19 12:05:00,72.71,72.72,72.64,72.7,5200.0,55.2551,55.2627,55.2019,55.2475,5200.0
2011-12-19 12:10:00,72.72,72.72,72.53,72.54,12500.0,55.2627,55.2627,55.1183,55.1259,12500.0
2011-12-19 12:15:00,72.54,72.55,72.44,72.44,8900.0,55.1259,55.1335,55.0499,55.0499,8900.0
2011-12-19 12:20:00,72.45,72.51,72.45,72.51,5400.0,55.0575,55.1031,55.0575,55.1031,5400.0
2011-12-19 12:25:00,72.53,72.65,72.53,72.56,5900.0,55.1183,55.2095,55.1183,55.1411,5900.0
2011-12-19 12:30:00,72.54,72.55,72.43,72.55,7000.0,55.1259,55.1335,55.0423,55.1335,7000.0
2011-12-19 12:35:00,72.56,72.62,72.46,72.6,6400.0,55.1411,55.1867,55.0651,55.1715,6400.0
2011-12-19 12:40:00,72.6,72.64,72.54,72.56,6300.0,55.1715,55.2019,55.1259,55.1411,6300.0
2011-12-19 12:45:00,72.59,72.7,72.59,72.7,4000.0,55.1639,55.2475,55.1639,55.2475,4000.0
2011-12-19 12:50:00,72.72,72.72,72.66,72.68,6700.0,55.2627,55.2627,55.2171,55.2323,6700.0
2011-12-19 12:55:00,72.69,72.79,72.65,72.79,5500.0,55.2399,55.3159,55.2095,55.3159,5500.0
2011-12-19 13:00:00,72.79,72.83,72.75,72.76,3500.0,55.3159,55.3463,55.2855,55.2931,3500.0
2011-12-19 13:05:00,72.75,72.91,72.72,72.91,8900.0,55.2855,55.4071,55.2627,55.4071,8900.0
2011-12-19 13:10:00,72.89,73.02,72.85,72.86,24600.0,55.3919,55.4907,55.3615,55.3691,24600.0
2011-12-19 13:15:00,72.85,72.85,72.67,72.69,61800.0,55.3615,55.3615,55.2247,55.2399,61800.0
2011-12-19 13:20:00,72.7,72.74,72.6,72.7,14300.0,55.2475,55.2779,55.1715,55.2475,14300.0
2011-12-19 13:25:00,72.68,72.7,72.54,72.6,8700.0,55.2323,55.2475,55.1259,55.1715,8700.0
2011-12-19 13:30:00,72.62,72.67,72.55,72.57,7800.0,55.1867,55.2247,55.1335,55.1487,7800.0
2011-12-19 13:35:00,72.54,72.57,72.45,72.46,11900.0,55.1259,55.1487,55.0575,55.0651,11900.0
2011-12-19 13:40:00,72.5,72.55,72.48,72.54,4500.0,55.0955,55.1335,55.0803,55.1259,4500.0
2011-12-19 13:45:00,72.56,72.68,72.56,72.68,4800.0,55.1411,55.2323,55.1411,55.2323,4800.0
2011-12-19 13:50:00,72.66,72.8,72.64,72.75,15200.0,55.2171,55.3235,55.2019,55.2855,15200.0
2011-12-19 13:55:00,72.72,72.72,72.65,72.65,4000.0,55.2627,55.2627,55.2095,55.2095,4000.0
2011-12-19 14:00:00,72.69,72.72,72.65,72.69,6500.0,55.2399,55.2627,55.2095,55.2399,6500.0
2011-12-19 14:05:00,72.69,72.73,72.69,72.72,8800.0,55.2399,55.2703,55.2399,55.2627,8800.0
2011-12-19 14:10:00,72.72,72.72,72.55,72.59,10500.0,55.2627,55.2627,55.1335,55.1639,10500.0
2011-12-19 14:15:00,72.57,72.61,72.42,72.44,79800.0,55.1487,55.1791,55.0347,55.0499,79800.0
2011-12-19 14:20:00,72.42,72.48,72.26,72.26,7900.0,55.0347,55.0803,54.9131,54.9131,7900.0
2011-12-19 14:25:00,72.3,72.41,72.3,72.34,4700.0,54.9435,55.0271,54.9435,54.9739,4700.0
2011-12-19 14:30:00,72.31,72.38,72.31,72.32,8400.0,54.9511,55.0043,54.9511,54.9587,8400.0
2011-12-19 14:35:00,72.26,72.29,72.19,72.29,5200.0,54.9131,54.9359,54.8599,54.9359,5200.0
2011-12-19 14:40:00,72.29,72.4,72.27,72.4,3900.0,54.9359,55.0195,54.9207,55.0195,3900.0
2011-12-19 14:45:00,72.37,72.38,72.25,72.26,4300.0,54.9967,55.0043,54.9055,54.9131,4300.0
2011-12-19 14:50:00,72.28,72.34,72.26,72.31,5000.0,54.9283,54.9739,54.9131,54.9511,5000.0
2011-12-19 14:55:00,72.32,72.44,72.29,72.36,4700.0,54.9587,55.0499,54.9359,54.9891,4700.0
2011-12-19 15:00:00,72.38,72.4,71.93,71.93,14000.0,55.0043,55.0195,54.6623,54.6623,14000.0
2011-12-19 15:05:00,71.91,72.11,71.85,71.93,13200.0,54.6471,54.7991,54.6015,54.6623,13200.0
2011-12-19 15:10:00,71.93,71.97,71.84,71.84,8400.0,54.6623,54.6927,54.5939,54.5939,8400.0
2011-12-19 15:15:00,71.84,72.02,71.81,72.01,12600.0,54.5939,54.7307,54.5711,54.7231,12600.0
2011-12-19 15:20:00,72.02,72.1,71.93,72.05,24400.0,54.7307,54.7915,54.6623,54.7535,24400.0
2011-12-19 15:25:00,72.06,72.26,72.03,72.12,53300.0,54.7611,54.9131,54.7383,54.8067,53300.0
2011-12-19 15:30:00,72.12,72.17,71.98,72.14,25800.0,54.8067,54.8447,54.7003,54.8219,25800.0
2011-12-19 15:35:00,72.1,72.26,72.07,72.1,19700.0,54.7915,54.9131,54.7687,54.7915,19700.0
2011-12-19 15:40:00,72.1,72.16,71.93,72.0,39800.0,54.7915,54.8371,54.6623,54.7155,39800.0
2011-12-19 15:45:00,71.98,72.04,71.88,71.91,37100.0,54.7003,54.7459,54.6243,54.6471,37100.0
2011-12-19 15:50:00,71.9,71.96,71.78,71.91,49300.0,54.6395,54.6851,54.5483,54.6471,49300.0
2011-12-19 15:55:00,71.91,72.16,71.91,72.1,67000.0,54.6471,54.8371,54.6471,54.7915,67000.0
2011-12-20 09:30:00,73.88,73.97,73.75,73.85,16200.0,56.1442,56.2126,56.0454,56.1214,16200.0
2011-12-20 09:35:00,73.86,74.38,73.84,74.38,11000.0,56.129,56.5242,56.1138,56.5242,11000.0
2011-12-20 09:40:00,74.45,75.11,74.45,74.96,19100.0,56.5774,57.0789,56.5774,56.9649,19100.0
2011-12-20 09:45:00,74.9,74.93,74.61,74.64,7500.0,56.9193,56.9421,56.699,56.7218,7500.0
2011-12-20 09:50:00,74.71,74.83,74.64,74.64,7600.0,56.775,56.8662,56.7218,56.7218,7600.0
2011-12-20 09:55:00,74.63,74.78,74.5,74.71,8000.0,56.7142,56.8282,56.6154,56.775,8000.0
2011-12-20 10:00:00,74.78,74.83,74.58,74.65,11700.0,56.8282,56.8662,56.6762,56.7294,11700.0
2011-12-20 10:05:00,74.66,74.75,74.53,74.57,7000.0,56.737,56.8054,56.6382,56.6686,7000.0
2011-12-20 10:10:00,74.62,74.67,74.54,74.64,8400.0,56.7066,56.7446,56.6458,56.7218,8400.0
2011-12-20 10:15:00,74.66,74.81,74.63,74.64,8900.0,56.737,56.851,56.7142,56.7218,8900.0
2011-12-20 10:20:00,74.64,74.74,74.64,74.72,3600.0,56.7218,56.7978,56.7218,56.7826,3600.0
2011-12-20 10:25:00,74.78,75.35,74.78,75.35,10800.0,56.8282,57.2613,56.8282,57.2613,10800.0
2011-12-20 10:30:00,75.35,75.45,75.21,75.25,14600.0,57.2613,57.3373,57.1549,57.1853,14600.0
2011-12-20 10:35:00,75.22,75.33,75.17,75.3,5400.0,57.1625,57.2461,57.1245,57.2233,5400.0
2011-12-20 10:40:00,75.33,75.38,75.29,75.29,1500.0,57.2461,57.2841,57.2157,57.2157,1500.0
2011-12-20 10:45:00,75.35,75.41,75.33,75.39,5200.0,57.2613,57.3069,57.2461,57.2917,5200.0
2011-12-20 10:50:00,75.4,75.4,75.12,75.12,14600.0,57.2993,57.2993,57.0865,57.0865,14600.0
2011-12-20 10:55:00,75.12,75.29,75.04,75.08,11800.0,57.0865,57.2157,57.0257,57.0561,11800.0
2011-12-20 11:00:00,75.11,75.29,75.09,75.24,6200.0,57.0789,57.2157,57.0637,57.1777,6200.0
2011-12-20 11:05:00,75.26,75.38,75.26,75.26,10000.0,57.1929,57.2841,57.1929,57.1929,10000.0
2011-12-20 11:10:00,75.29,75.34,75.24,75.24,12300.0,57.2157,57.2537,57.1777,57.1777,12300.0
2011-12-20 11:15:00,75.25,75.39,75.25,75.31,6100.0,57.1853,57.2917,57.1853,57.2309,6100.0
2011-12-20 11:20:00,75.31,75.32,75.03,75.03,23200.0,57.2309,57.2385,57.0181,57.0181,23200.0
2011-12-20 11:25:00,75.03,75.1,74.98,75.02,7800.0,57.0181,57.0713,56.9801,57.0105,7800.0
2011-12-20 11:30:00,75.02,75.13,74.94,74.94,9000.0,57.0105,57.0941,56.9497,56.9497,9000.0
2011-12-20 11:35:00,74.97,75.01,74.86,74.88,6300.0,56.9725,57.0029,56.8889,56.9041,6300.0
2011-12-20 11:40:00,74.86,74.86,74.75,74.84,5300.0,56.8889,56.8889,56.8054,56.8737,5300.0
2011-12-20 11:45:00,74.83,75.03,74.82,75.03,6000.0,56.8662,57.0181,56.8586,57.0181,6000.0
2011-12-20 11:50:00,75.05,75.15,74.9,75.06,9600.0,57.0333,57.1093,56.9193,57.0409,9600.0
2011-12-20 11:55:00,75.05,75.06,74.98,75.03,9100.0,57.0333,57.0409,56.9801,57.0181,9100.0
2011-12-20 12:00:00,75.04,75.06,74.91,74.95,18600.0,57.0257,57.0409,56.9269,56.9573,18600.0
2011-12-20 12:05:00,74.95,74.98,74.91,74.97,4400.0,56.9573,56.9801,56.9269,56.9725,4400.0
2011-12-20 12:10:00,74.97,75.05,74.92,75.0,2700.0,56.9725,57.0333,56.9345,56.9953,2700.0
2011-12-20 12:15:00,75.0,75.13,74.99,75.01,4800.0,56.9953,57.0941,56.9877,57.0029,4800.0
2011-12-20 12:20:00,75.03,75.11,75.01,75.08,4000.0,57.0181,57.0789,57.0029,57.0561,4000.0
2011-12-20 12:25:00,75.09,75.11,75.01,75.08,4000.0,57.0637,57.0789,57.0029,57.0561,4000.0
2011-12-20 12:30:00,75.05,75.08,74.97,75.01,5000.0,57.0333,57.0561,56.9725,57.0029,5000.0
2011-12-20 12:35:00,75.05,75.05,74.93,74.98,3400.0,57.0333,57.0333,56.9421,56.9801,3400.0
2011-12-20 12:40:00,74.98,75.0,74.95,74.97,4000.0,56.9801,56.9953,56.9573,56.9725,4000.0
2011-12-20 12:45:00,74.97,74.99,74.85,74.87,3800.0,56.9725,56.9877,56.8813,56.8965,3800.0
2011-12-20 12:50:00,74.86,75.06,74.86,75.02,5000.0,56.8889,57.0409,56.8889,57.0105,5000.0
2011-12-20 12:55:00,75.02,75.02,74.87,74.99,3800.0,57.0105,57.0105,56.8965,56.9877,3800.0
2011-12-20 13:00:00,74.98,75.19,74.97,75.08,8900.0,56.9801,57.1397,56.9725,57.0561,8900.0
2011-12-20 13:05:00,75.06,75.16,74.97,75.11,7100.0,57.0409,57.1169,56.9725,57.0789,7100.0
2011-12-20 13:10:00,75.16,75.17,75.07,75.14,6200.0,57.1169,57.1245,57.0485,57.1017,6200.0
2011-12-20 13:15:00,75.12,75.12,74.99,74.99,3500.0,57.0865,57.0865,56.9877,56.9877,3500.0
2011-12-20 13:20:00,74.99,75.02,74.96,74.98,3300.0,56.9877,57.0105,56.9649,56.9801,3300.0
2011-12-20 13:25:00,74.97,75.05,74.97,74.99,3400.0,56.9725,57.0333,56.9725,56.9877,3400.0
2011-12-20 13:30:00,74.99,74.99,74.85,74.93,7600.0,56.9877,56.9877,56.8813,56.9421,7600.0
2011-12-20 13:35:00,74.93,74.95,74.85,74.85,4700.0,56.9421,56.9573,56.8813,56.8813,4700.0
2011-12-20 13:40:00,74.81,74.86,74.81,74.86,3000.0,56.851,56.8889,56.851,56.8889,3000.0
2011-12-20 13:45:00,74.85,74.86,74.61,74.69,15000.0,56.8813,56.8889,56.699,56.7598,15000.0
2011-12-20 13:50:00,74.7,74.79,74.7,74.79,6000.0,56.7674,56.8358,56.7674,56.8358,6000.0
2011-12-20 13:55:00,74.81,74.82,74.74,74.74,14900.0,56.851,56.8586,56.7978,56.7978,14900.0
2011-12-20 14:00:00,74.76,74.78,74.49,74.49,9200.0,56.813,56.8282,56.6078,56.6078,9200.0
2011-12-20 14:05:00,74.52,74.52,74.45,74.51,6700.0,56.6306,56.6306,56.5774,56.623,6700.0
2011-12-20 14:10:00,74.49,74.53,74.47,74.47,5400.0,56.6078,56.6382,56.5926,56.5926,5400.0
2011-12-20 14:15:00,74.46,74.53,74.45,74.52,9300.0,56.585,56.6382,56.5774,56.6306,9300.0
2011-12-20 14:20:00,74.49,74.62,74.48,74.5,5600.0,56.6078,56.7066,56.6002,56.6154,5600.0
2011-12-20 14:25:00,74.5,74.66,74.5,74.52,11300.0,56.6154,56.737,56.6154,56.6306,11300.0
2011-12-20 14:30:00,74.57,74.6,74.49,74.59,27500.0,56.6686,56.6914,56.6078,56.6838,27500.0
2011-12-20 14:35:00,74.6,74.63,74.59,74.6,7800.0,56.6914,56.7142,56.6838,56.6914,7800.0
2011-12-20 14:40:00,74.61,74.7,74.6,74.67,18500.0,56.699,56.7674,56.6914,56.7446,18500.0
2011-12-20 14:45:00,74.67,74.68,74.45,74.51,53900.0,56.7446,56.7522,56.5774,56.623,53900.0
2011-12-20 14:50:00,74.53,74.58,74.52,74.57,5800.0,56.6382,56.6762,56.6306,56.6686,5800.0
2011-12-20 14:55:00,74.54,74.59,74.51,74.59,6700.0,56.6458,56.6838,56.623,56.6838,6700.0
2011-12-20 15:00:00,74.56,74.63,74.55,74.62,6700.0,56.661,56.7142,56.6534,56.7066,6700.0
2011-12-20 15:05:00,74.61,74.64,74.58,74.59,14400.0,56.699,56.7218,56.6762,56.6838,14400.0
2011-12-20 15:10:00,74.59,74.67,74.59,74.62,11200.0,56.6838,56.7446,56.6838,56.7066,11200.0
2011-12-20 15:15:00,74.63,74.72,74.52,74.52,24900.0,56.7142,56.7826,56.6306,56.6306,24900.0
2011-12-20 15:20:00,74.55,74.65,74.5,74.61,10600.0,56.6534,56.7294,56.6154,56.699,10600.0
2011-12-20 15:25:00,74.61,74.67,74.58,74.67,29000.0,56.699,56.7446,56.6762,56.7446,29000.0
2011-12-20 15:30:00,74.63,74.68,74.55,74.6,30000.0,56.7142,56.7522,56.6534,56.6914,30000.0
2011-12-20 15:35:00,74.58,74.73,74.51,74.72,25300.0,56.6762,56.7902,56.623,56.7826,25300.0
2011-12-20 15:40:00,74.71,74.95,74.69,74.83,31200.0,56.775,56.9573,56.7598,56.8662,31200.0
2011-12-20 15:45:00,74.83,75.01,74.82,74.96,20400.0,56.8662,57.0029,56.8586,56.9649,20400.0
2011-12-20 15:50:00,74.95,74.96,74.84,74.9,25900.0,56.9573,56.9649,56.8737,56.9193,25900.0
2011-12-20 15:55:00,74.88,74.95,74.82,74.83,76600.0,56.9041,56.9573,56.8586,56.8662,76600.0
2011-12-21 09:30:00,74.76,75.09,73.35,73.37,26600.0,56.813,57.0637,55.7414,55.7566,26600.0
2011-12-21 09:35:00,73.36,73.45,73.14,73.26,15900.0,55.749,55.8174,55.5819,55.673,15900.0
2011-12-21 09:40:00,73.22,73.22,72.72,72.8,15100.0,55.6427,55.6427,55.2627,55.3235,15100.0
2011-12-21 09:45:00,72.79,73.19,72.79,72.88,12300.0,55.3159,55.6199,55.3159,55.3843,12300.0
2011-12-21 09:50:00,72.88,73.17,72.83,73.09,10100.0,55.3843,55.6047,55.3463,55.5439,10100.0
2011-12-21 09:55:00,73.03,73.19,72.91,73.0,9800.0,55.4983,55.6199,55.4071,55.4755,9800.0
2011-12-21 10:00:00,73.0,73.0,72.47,72.83,18300.0,55.4755,55.4755,55.0727,55.3463,18300.0
2011-12-21 10:05:00,72.83,72.9,72.77,72.9,4600.0,55.3463,55.3995,55.3007,55.3995,4600.0
2011-12-21 10:10:00,72.88,73.08,72.88,73.06,20500.0,55.3843,55.5363,55.3843,55.5211,20500.0
2011-12-21 10:15:00,73.06,73.26,73.06,73.22,3500.0,55.5211,55.673,55.5211,55.6427,3500.0
2011-12-21 10:20:00,73.22,73.61,73.22,73.59,10200.0,55.6427,55.939,55.6427,55.9238,10200.0
2011-12-21 10:25:00,73.56,73.83,73.45,73.78,20100.0,55.901,56.1062,55.8174,56.0682,20100.0
2011-12-21 10:30:00,73.79,73.9,73.76,73.87,20200.0,56.0758,56.1594,56.053,56.1366,20200.0
2011-12-21 10:35:00,73.88,73.9,73.68,73.88,21400.0,56.1442,56.1594,55.9922,56.1442,21400.0
2011-12-21 10:40:00,73.88,73.91,73.62,73.63,19800.0,56.1442,56.167,55.9466,55.9542,19800.0
2011-12-21 10:45:00,73.62,73.91,73.59,73.83,13000.0,55.9466,56.167,55.9238,56.1062,13000.0
2011-12-21 10:50:00,73.79,73.79,73.66,73.73,15600.0,56.0758,56.0758,55.977,56.0302,15600.0
2011-12-21 10:55:00,73.74,73.74,73.54,73.73,15400.0,56.0378,56.0378,55.8858,56.0302,15400.0
2011-12-21 11:00:00,73.71,73.71,73.34,73.4,11900.0,56.015,56.015,55.7338,55.7794,11900.0
2011-12-21 11:05:00,73.38,73.42,73.26,73.35,23700.0,55.7642,55.7946,55.673,55.7414,23700.0
2011-12-21 11:10:00,73.39,73.39,73.23,73.27,15400.0,55.7718,55.7718,55.6502,55.6806,15400.0
2011-12-21 11:15:00,73.19,73.19,72.92,72.99,21000.0,55.6199,55.6199,55.4147,55.4679,21000.0
2011-12-21 11:20:00,72.99,73.0,72.91,72.92,21400.0,55.4679,55.4755,55.4071,55.4147,21400.0
2011-12-21 11:25:00,72.91,72.92,72.8,72.86,13900.0,55.4071,55.4147,55.3235,55.3691,13900.0
2011-12-21 11:30:00,72.86,72.95,72.85,72.95,6300.0,55.3691,55.4375,55.3615,55.4375,6300.0
2011-12-21 11:35:00,72.91,72.94,72.77,72.8,14000.0,55.4071,55.4299,55.3007,55.3235,14000.0
2011-12-21 11:40:00,72.8,72.8,72.65,72.78,8500.0,55.3235,55.3235,55.2095,55.3083,8500.0
2011-12-21 11:45:00,72.78,72.99,72.78,72.98,5300.0,55.3083,55.4679,55.3083,55.4603,5300.0
2011-12-21 11:50:00,72.98,72.98,72.87,72.92,2100.0,55.4603,55.4603,55.3767,55.4147,2100.0
2011-12-21 11:55:00,72.92,72.92,72.66,72.87,8700.0,55.4147,55.4147,55.2171,55.3767,8700.0
2011-12-21 12:00:00,72.9,72.99,72.9,72.95,4500.0,55.3995,55.4679,55.3995,55.4375,4500.0
2011-12-21 12:05:00,72.96,72.99,72.57,72.7,9400.0,55.4451,55.4679,55.1487,55.2475,9400.0
2011-12-21 12:10:00,72.67,72.69,72.55,72.69,8700.0,55.2247,55.2399,55.1335,55.2399,8700.0
2011-12-21 12:15:00,72.69,72.73,72.59,72.69,15600.0,55.2399,55.2703,55.1639,55.2399,15600.0
2011-12-21 12:20:00,72.69,72.7,72.47,72.49,45500.0,55.2399,55.2475,55.0727,55.0879,45500.0
2011-12-21 12:25:00,72.45,72.55,72.41,72.55,11200.0,55.0575,55.1335,55.0271,55.1335,11200.0
2011-12-21 12:30:00,72.57,72.59,72.54,72.56,4100.0,55.1487,55.1639,55.1259,55.1411,4100.0
2011-12-21 12:35:00,72.54,72.75,72.54,72.66,9700.0,55.1259,55.2855,55.1259,55.2171,9700.0
2011-12-21 12:40:00,72.65,72.7,72.61,72.61,6800.0,55.2095,55.2475,55.1791,55.1791,6800.0
2011-12-21 12:45:00,72.63,72.7,72.62,72.67,12600.0,55.1943,55.2475,55.1867,55.2247,12600.0
2011-12-21 12:50:00,72.66,72.67,72.61,72.62,3900.0,55.2171,55.2247,55.1791,55.1867,3900.0
2011-12-21 12:55:00,72.62,72.68,72.56,72.63,15600.0,55.1867,55.2323,55.1411,55.1943,15600.0
2011-12-21 13:00:00,72.65,72.78,72.64,72.71,32000.0,55.2095,55.3083,55.2019,55.2551,32000.0
2011-12-21 13:05:00,72.76,72.79,72.69,72.7,25100.0,55.2931,55.3159,55.2399,55.2475,25100.0
2011-12-21 13:10:00,72.68,72.69,72.57,72.57,7700.0,55.2323,55.2399,55.1487,55.1487,7700.0
2011-12-21 13:15:00,72.56,72.56,72.46,72.46,9500.0,55.1411,55.1411,55.0651,55.0651,9500.0
2011-12-21 13:20:00,72.47,72.5,72.42,72.44,12400.0,55.0727,55.0955,55.0347,55.0499,12400.0
2011-12-21 13:25:00,72.42,72.48,72.37,72.4,8300.0,55.0347,55.0803,54.9967,55.0195,8300.0
2011-12-21 13:30:00,72.42,72.46,72.39,72.41,12500.0,55.0347,55.0651,55.0119,55.0271,12500.0
2011-12-21 13:35:00,72.39,72.49,72.39,72.46,13800.0,55.0119,55.0879,55.0119,55.0651,13800.0
2011-12-21 13:40:00,72.46,72.47,72.27,72.31,8300.0,55.0651,55.0727,54.9207,54.9511,8300.0
2011-12-21 13:45:00,72.32,72.48,72.32,72.45,6800.0,54.9587,55.0803,54.9587,55.0575,6800.0
2011-12-21 13:50:00,72.45,72.6,72.44,72.57,29200.0,55.0575,55.1715,55.0499,55.1487,29200.0
2011-12-21 13:55:00,72.6,72.61,72.55,72.6,11300.0,55.1715,55.1791,55.1335,55.1715,11300.0
2011-12-21 14:00:00,72.6,72.66,72.57,72.62,33200.0,55.1715,55.2171,55.1487,55.1867,33200.0
2011-12-21 14:05:00,72.63,72.65,72.55,72.57,12300.0,55.1943,55.2095,55.1335,55.1487,12300.0
2011-12-21 14:10:00,72.6,72.6,72.49,72.54,19400.0,55.1715,55.1715,55.0879,55.1259,19400.0
2011-12-21 14:15:00,72.56,72.56,72.41,72.45,5800.0,55.1411,55.1411,55.0271,55.0575,5800.0
2011-12-21 14:20:00,72.5,72.5,72.26,72.38,54300.0,55.0955,55.0955,54.9131,55.0043,54300.0
2011-12-21 14:25:00,72.37,72.41,72.31,72.39,13000.0,54.9967,55.0271,54.9511,55.0119,13000.0
2011-12-21 14:30:00,72.39,72.46,72.2,72.25,26700.0,55.0119,55.0651,54.8675,54.9055,26700.0
2011-12-21 14:35:00,72.27,72.36,72.25,72.26,38800.0,54.9207,54.9891,54.9055,54.9131,38800.0
2011-12-21 14:40:00,72.26,72.42,72.26,72.31,19700.0,54.9131,55.0347,54.9131,54.9511,19700.0
2011-12-21 14:45:00,72.31,72.37,72.23,72.25,37400.0,54.9511,54.9967,54.8903,54.9055,37400.0
2011-12-21 14:50:00,72.25,72.54,72.24,72.54,25300.0,54.9055,55.1259,54.8979,55.1259,25300.0
2011-12-21 14:55:00,72.54,72.55,72.4,72.47,29100.0,55.1259,55.1335,55.0195,55.0727,29100.0
2011-12-21 15:00:00,72.49,72.52,72.38,72.46,32200.0,55.0879,55.1107,55.0043,55.0651,32200.0
2011-12-21 15:05:00,72.47,72.47,72.35,72.38,27700.0,55.0727,55.0727,54.9815,55.0043,27700.0
2011-12-21 15:10:00,72.37,72.45,72.36,72.4,44300.0,54.9967,55.0575,54.9891,55.0195,44300.0
2011-12-21 15:15:00,72.39,72.42,72.35,72.36,57000.0,55.0119,55.0347,54.9815,54.9891,57000.0
2011-12-21 15:20:00,72.37,72.43,72.36,72.41,41500.0,54.9967,55.0423,54.9891,55.0271,41500.0
2011-12-21 15:25:00,72.41,72.42,72.3,72.31,42500.0,55.0271,55.0347,54.9435,54.9511,42500.0
2011-12-21 15:30:00,72.33,72.58,72.33,72.49,59100.0,54.9663,55.1563,54.9663,55.0879,59100.0
2011-12-21 15:35:00,72.5,72.57,72.48,72.51,60500.0,55.0955,55.1487,55.0803,55.1031,60500.0
2011-12-21 15:40:00,72.5,72.55,72.44,72.47,53100.0,55.0955,55.1335,55.0499,55.0727,53100.0
2011-12-21 15:45:00,72.48,72.54,72.31,72.44,82100.0,55.0803,55.1259,54.9511,55.0499,82100.0
2011-12-21 15:50:00,72.43,72.46,72.25,72.45,56100.0,55.0423,55.0651,54.9055,55.0575,56100.0
2011-12-21 15:55:00,72.45,72.5,72.44,72.46,114000.0,55.0575,55.0955,55.0499,55.0651,114000.0
2011-12-22 09:30:00,72.72,72.97,72.58,72.72,18700.0,55.2627,55.4527,55.1563,55.2627,18700.0
2011-12-22 09:35:00,72.74,72.89,72.61,72.85,22500.0,55.2779,55.3919,55.1791,55.3615,22500.0
2011-12-22 09:40:00,72.85,73.6,72.85,73.52,16700.0,55.3615,55.9314,55.3615,55.8706,16700.0
2011-12-22 09:45:00,73.5,73.57,73.33,73.34,18200.0,55.8554,55.9086,55.7262,55.7338,18200.0
2011-12-22 09:50:00,73.32,73.61,73.31,73.61,19000.0,55.7186,55.939,55.711,55.939,19000.0
2011-12-22 09:55:00,73.61,73.8,73.58,73.78,6200.0,55.939,56.0834,55.9162,56.0682,6200.0
2011-12-22 10:00:00,73.86,73.94,73.63,73.63,12100.0,56.129,56.1898,55.9542,55.9542,12100.0
2011-12-22 10:05:00,73.59,73.69,73.49,73.52,9800.0,55.9238,55.9998,55.8478,55.8706,9800.0
2011-12-22 10:10:00,73.52,73.57,73.38,73.45,22300.0,55.8706,55.9086,55.7642,55.8174,22300.0
2011-12-22 10:15:00,73.51,73.58,73.46,73.5,5800.0,55.863,55.9162,55.825,55.8554,5800.0
2011-12-22 10:20:00,73.5,73.51,73.38,73.41,6200.0,55.8554,55.863,55.7642,55.787,6200.0
2011-12-22 10:25:00,73.47,73.52,73.4,73.49,13500.0,55.8326,55.8706,55.7794,55.8478,13500.0
2011-12-22 10:30:00,73.45,73.48,73.39,73.44,11000.0,55.8174,55.8402,55.7718,55.8098,11000.0
2011-12-22 10:35:00,73.4,73.4,73.26,73.33,13200.0,55.7794,55.7794,55.673,55.7262,13200.0
2011-12-22 10:40:00,73.33,73.33,73.15,73.28,11100.0,55.7262,55.7262,55.5895,55.6882,11100.0
2011-12-22 10:45:00,73.29,73.31,73.02,73.05,6000.0,55.6958,55.711,55.4907,55.5135,6000.0
2011-12-22 10:50:00,73.08,73.14,73.02,73.14,5700.0,55.5363,55.5819,55.4907,55.5819,5700.0
2011-12-22 10:55:00,73.14,73.31,73.11,73.19,9400.0,55.5819,55.711,55.5591,55.6199,9400.0
2011-12-22 11:00:00,73.17,73.3,73.17,73.19,11400.0,55.6047,55.7034,55.6047,55.6199,11400.0
2011-12-22 11:05:00,73.19,73.23,73.12,73.2,9800.0,55.6199,55.6502,55.5667,55.6275,9800.0
2011-12-22 11:10:00,73.19,73.28,73.16,73.16,9600.0,55.6199,55.6882,55.5971,55.5971,9600.0
2011-12-22 11:15:00,73.16,73.28,73.13,73.16,11600.0,55.5971,55.6882,55.5743,55.5971,11600.0
2011-12-22 11:20:00,73.16,73.16,73.05,73.1,15200.0,55.5971,55.5971,55.5135,55.5515,15200.0
2011-12-22 11:25:00,73.1,73.17,73.04,73.17,8500.0,55.5515,55.6047,55.5059,55.6047,8500.0
2011-12-22 11:30:00,73.18,73.27,73.18,73.24,6900.0,55.6123,55.6806,55.6123,55.6578,6900.0
2011-12-22 11:35:00,73.21,73.36,73.2,73.34,7100.0,55.6351,55.749,55.6275,55.7338,7100.0
2011-12-22 11:40:00,73.34,73.42,73.33,73.42,6500.0,55.7338,55.7946,55.7262,55.7946,6500.0
2011-12-22 11:45:00,73.42,73.42,73.32,73.41,8500.0,55.7946,55.7946,55.7186,55.787,8500.0
2011-12-22 11:50:00,73.37,73.41,73.34,73.34,5200.0,55.7566,55.787,55.7338,55.7338,5200.0
2011-12-22 11:55:00,73.34,73.35,73.27,73.31,7000.0,55.7338,55.7414,55.6806,55.711,7000.0
2011-12-22 12:00:00,73.31,73.36,73.29,73.33,6900.0,55.711,55.749,55.6958,55.7262,6900.0
2011-12-22 12:05:00,73.32,73.37,73.32,73.36,3900.0,55.7186,55.7566,55.7186,55.749,3900.0
2011-12-22 12:10:00,73.36,73.5,73.36,73.5,5700.0,55.749,55.8554,55.749,55.8554,5700.0
2011-12-22 12:15:00,73.48,73.59,73.48,73.56,5800.0,55.8402,55.9238,55.8402,55.901,5800.0
2011-12-22 12:20:00,73.55,73.69,73.54,73.66,6200.0,55.8934,55.9998,55.8858,55.977,6200.0
2011-12-22 12:25:00,73.67,73.91,73.66,73.91,15400.0,55.9846,56.167,55.977,56.167,15400.0
2011-12-22 12:30:00,73.91,73.94,73.75,73.79,4800.0,56.167,56.1898,56.0454,56.0758,4800.0
2011-12-22 12:35:00,73.78,73.82,73.76,73.81,4900.0,56.0682,56.0986,56.053,56.091,4900.0
2011-12-22 12:40:00,73.81,73.88,73.81,73.82,3400.0,56.091,56.1442,56.091,56.0986,3400.0
2011-12-22 12:45:00,73.8,73.86,73.74,73.81,10800.0,56.0834,56.129,56.0378,56.091,10800.0
2011-12-22 12:50:00,73.81,73.89,73.79,73.86,5900.0,56.091,56.1518,56.0758,56.129,5900.0
2011-12-22 12:55:00,73.85,73.91,73.83,73.91,4400.0,56.1214,56.167,56.1062,56.167,4400.0
2011-12-22 13:00:00,73.91,73.98,73.84,73.91,6600.0,56.167,56.2202,56.1138,56.167,6600.0
2011-12-22 13:05:00,73.9,73.91,73.79,73.9,5400.0,56.1594,56.167,56.0758,56.1594,5400.0
2011-12-22 13:10:00,73.89,73.96,73.86,73.96,3500.0,56.1518,56.205,56.129,56.205,3500.0
2011-12-22 13:15:00,73.98,74.07,73.97,74.07,3700.0,56.2202,56.2886,56.2126,56.2886,3700.0
2011-12-22 13:20:00,74.07,74.07,73.97,74.01,4300.0,56.2886,56.2886,56.2126,56.243,4300.0
2011-12-22 13:25:00,74.02,74.17,74.0,74.15,3800.0,56.2506,56.3646,56.2354,56.3494,3800.0
2011-12-22 13:30:00,74.14,74.24,74.09,74.22,6800.0,56.3418,56.4178,56.3038,56.4026,6800.0
2011-12-22 13:35:00,74.28,74.28,74.12,74.12,6200.0,56.4482,56.4482,56.3266,56.3266,6200.0
2011-12-22 13:40:00,74.14,74.24,74.12,74.22,8100.0,56.3418,56.4178,56.3266,56.4026,8100.0
2011-12-22 13:45:00,74.21,74.36,74.19,74.34,5900.0,56.395,56.509,56.3798,56.4938,5900.0
2011-12-22 13:50:00,74.36,74.38,74.29,74.29,8600.0,56.509,56.5242,56.4558,56.4558,8600.0
2011-12-22 13:55:00,74.3,74.34,74.19,74.19,6900.0,56.4634,56.4938,56.3798,56.3798,6900.0
2011-12-22 14:00:00,74.2,74.28,74.18,74.22,20800.0,56.3874,56.4482,56.3722,56.4026,20800.0
2011-12-22 14:05:00,74.21,74.29,74.18,74.27,10800.0,56.395,56.4558,56.3722,56.4406,10800.0
2011-12-22 14:10:00,74.3,74.39,74.3,74.39,5500.0,56.4634,56.5318,56.4634,56.5318,5500.0
2011-12-22 14:15:00,74.38,74.45,74.35,74.36,7300.0,56.5242,56.5774,56.5014,56.509,7300.0
2011-12-22 14:20:00,74.41,74.53,74.39,74.51,6000.0,56.547,56.6382,56.5318,56.623,6000.0
2011-12-22 14:25:00,74.53,74.61,74.53,74.57,8500.0,56.6382,56.699,56.6382,56.6686,8500.0
2011-12-22 14:30:00,74.57,74.59,74.51,74.55,6400.0,56.6686,56.6838,56.623,56.6534,6400.0
2011-12-22 14:35:00,74.55,74.59,74.5,74.51,7400.0,56.6534,56.6838,56.6154,56.623,7400.0
2011-12-22 14:40:00,74.51,74.61,74.51,74.54,6800.0,56.623,56.699,56.623,56.6458,6800.0
2011-12-22 14:45:00,74.54,74.61,74.4,74.4,11500.0,56.6458,56.699,56.5394,56.5394,11500.0
2011-12-22 14:50:00,74.38,74.44,74.28,74.31,9500.0,56.5242,56.5698,56.4482,56.471,9500.0
2011-12-22 14:55:00,74.33,74.4,74.24,74.3,10700.0,56.4862,56.5394,56.4178,56.4634,10700.0
2011-12-22 15:00:00,74.3,74.36,74.22,74.24,9800.0,56.4634,56.509,56.4026,56.4178,9800.0
2011-12-22 15:05:00,74.24,74.32,74.22,74.27,8600.0,56.4178,56.4786,56.4026,56.4406,8600.0
2011-12-22 15:10:00,74.28,74.29,74.21,74.21,7100.0,56.4482,56.4558,56.395,56.395,7100.0
2011-12-22 15:15:00,74.21,74.29,74.18,74.23,7500.0,56.395,56.4558,56.3722,56.4102,7500.0
2011-12-22 15:20:00,74.24,74.31,74.23,74.28,10300.0,56.4178,56.471,56.4102,56.4482,10300.0
2011-12-22 15:25:00,74.28,74.39,74.24,74.35,7500.0,56.4482,56.5318,56.4178,56.5014,7500.0
2011-12-22 15:30:00,74.36,74.41,74.28,74.3,8600.0,56.509,56.547,56.4482,56.4634,8600.0
2011-12-22 15:35:00,74.3,74.37,74.24,74.27,14500.0,56.4634,56.5166,56.4178,56.4406,14500.0
2011-12-22 15:40:00,74.27,74.27,74.1,74.18,14400.0,56.4406,56.4406,56.3114,56.3722,14400.0
2011-12-22 15:45:00,74.17,74.17,74.04,74.06,20700.0,56.3646,56.3646,56.2658,56.281,20700.0
2011-12-22 15:50:00,74.06,74.2,74.06,74.16,21600.0,56.281,56.3874,56.281,56.357,21600.0
2011-12-22 15:55:00,74.17,74.17,73.98,74.17,76900.0,56.3646,56.3646,56.2202,56.3646,76900.0
2011-12-23 09:30:00,74.48,74.48,74.05,74.05,13000.0,56.6002,56.6002,56.2734,56.2734,13000.0
2011-12-23 09:35:00,74.06,74.37,73.9,73.99,6400.0,56.281,56.5166,56.1594,56.2278,6400.0
2011-12-23 09:40:00,74.07,74.07,73.79,73.79,3900.0,56.2886,56.2886,56.0758,56.0758,3900.0
2011-12-23 09:45:00,73.72,73.82,73.66,73.75,9200.0,56.0226,56.0986,55.977,56.0454,9200.0
2011-12-23 09:50:00,73.74,74.09,73.7,74.02,6500.0,56.0378,56.3038,56.0074,56.2506,6500.0
2011-12-23 09:55:00,74.05,74.29,74.05,74.26,3000.0,56.2734,56.4558,56.2734,56.433,3000.0
2011-12-23 10:00:00,74.28,74.29,74.02,74.11,4600.0,56.4482,56.4558,56.2506,56.319,4600.0
2011-12-23 10:05:00,74.13,74.27,74.07,74.17,1800.0,56.3342,56.4406,56.2886,56.3646,1800.0
2011-12-23 10:10:00,74.07,74.14,74.07,74.14,600.0,56.2886,56.3418,56.2886,56.3418,600.0
2011-12-23 10:15:00,74.16,74.16,73.98,73.98,1100.0,56.357,56.357,56.2202,56.2202,1100.0
2011-12-23 10:20:00,73.97,74.12,73.97,74.05,7300.0,56.2126,56.3266,56.2126,56.2734,7300.0
2011-12-23 10:25:00,74.0,74.02,73.93,74.01,3300.0,56.2354,56.2506,56.1822,56.243,3300.0
2011-12-23 10:30:00,74.0,74.06,73.95,74.01,4100.0,56.2354,56.281,56.1974,56.243,4100.0
2011-12-23 10:35:00,74.01,74.02,73.95,73.96,4000.0,56.243,56.2506,56.1974,56.205,4000.0
2011-12-23 10:40:00,73.97,74.0,73.74,73.8,20900.0,56.2126,56.2354,56.0378,56.0834,20900.0
2011-12-23 10:45:00,73.79,73.81,73.74,73.79,5400.0,56.0758,56.091,56.0378,56.0758,5400.0
2011-12-23 10:50:00,73.81,73.81,73.7,73.73,7300.0,56.091,56.091,56.0074,56.0302,7300.0
2011-12-23 10:55:00,73.76,73.79,73.72,73.76,6800.0,56.053,56.0758,56.0226,56.053,6800.0
2011-12-23 11:00:00,73.79,74.01,73.78,73.98,6300.0,56.0758,56.243,56.0682,56.2202,6300.0
2011-12-23 11:05:00,73.99,74.0,73.95,73.99,5500.0,56.2278,56.2354,56.1974,56.2278,5500.0
2011-12-23 11:10:00,74.0,74.13,74.0,74.11,7000.0,56.2354,56.3342,56.2354,56.319,7000.0
2011-12-23 11:15:00,74.1,74.14,74.08,74.11,3600.0,56.3114,56.3418,56.2962,56.319,3600.0
2011-12-23 11:20:00,74.1,74.11,74.05,74.08,5800.0,56.3114,56.319,56.2734,56.2962,5800.0
2011-12-23 11:25:00,74.06,74.11,74.03,74.11,3200.0,56.281,56.319,56.2582,56.319,3200.0
2011-12-23 11:30:00,74.13,74.19,74.09,74.19,4300.0,56.3342,56.3798,56.3038,56.3798,4300.0
2011-12-23 11:35:00,74.19,74.19,74.15,74.17,1700.0,56.3798,56.3798,56.3494,56.3646,1700.0
2011-12-23 11:40:00,74.15,74.15,74.09,74.09,4800.0,56.3494,56.3494,56.3038,56.3038,4800.0
2011-12-23 11:45:00,74.1,74.13,74.09,74.13,3400.0,56.3114,56.3342,56.3038,56.3342,3400.0
2011-12-23 11:50:00,74.1,74.11,74.07,74.09,2300.0,56.3114,56.319,56.2886,56.3038,2300.0
2011-12-23 11:55:00,74.09,74.09,73.97,74.01,30200.0,56.3038,56.3038,56.2126,56.243,30200.0
2011-12-23 12:00:00,74.01,74.03,73.98,73.99,7700.0,56.243,56.2582,56.2202,56.2278,7700.0
2011-12-23 12:05:00,74.01,74.02,73.99,74.02,3900.0,56.243,56.2506,56.2278,56.2506,3900.0
2011-12-23 12:10:00,74.03,74.07,74.0,74.04,15300.0,56.2582,56.2886,56.2354,56.2658,15300.0
2011-12-23 12:15:00,74.05,74.06,73.96,73.96,7600.0,56.2734,56.281,56.205,56.205,7600.0
2011-12-23 12:20:00,73.95,74.07,73.95,74.07,3300.0,56.1974,56.2886,56.1974,56.2886,3300.0
2011-12-23 12:25:00,74.09,74.09,73.99,73.99,2800.0,56.3038,56.3038,56.2278,56.2278,2800.0
2011-12-23 12:30:00,74.01,74.12,74.01,74.04,28100.0,56.243,56.3266,56.243,56.2658,28100.0
2011-12-23 12:35:00,74.04,74.04,73.94,73.94,7200.0,56.2658,56.2658,56.1898,56.1898,7200.0
2011-12-23 12:40:00,73.95,73.98,73.93,73.96,6400.0,56.1974,56.2202,56.1822,56.205,6400.0
2011-12-23 12:45:00,73.97,73.97,73.92,73.96,5300.0,56.2126,56.2126,56.1746,56.205,5300.0
2011-12-23 12:50:00,73.97,74.0,73.97,74.0,1900.0,56.2126,56.2354,56.2126,56.2354,1900.0
2011-12-23 12:55:00,73.99,74.01,73.95,73.98,3300.0,56.2278,56.243,56.1974,56.2202,3300.0
2011-12-23 13:00:00,74.0,74.03,73.96,74.02,5200.0,56.2354,56.2582,56.205,56.2506,5200.0
2011-12-23 13:05:00,74.0,74.0,73.96,73.97,1300.0,56.2354,56.2354,56.205,56.2126,1300.0
2011-12-23 13:10:00,73.96,74.0,73.96,74.0,3400.0,56.205,56.2354,56.205,56.2354,3400.0
2011-12-23 13:15:00,74.0,74.03,74.0,74.02,2300.0,56.2354,56.2582,56.2354,56.2506,2300.0
2011-12-23 13:20:00,74.01,74.02,73.99,74.01,9100.0,56.243,56.2506,56.2278,56.243,9100.0
2011-12-23 13:25:00,74.01,74.02,73.99,74.01,4300.0,56.243,56.2506,56.2278,56.243,4300.0
2011-12-23 13:30:00,73.99,74.0,73.98,73.99,3000.0,56.2278,56.2354,56.2202,56.2278,3000.0
2011-12-23 13:35:00,73.99,74.03,73.99,74.02,2800.0,56.2278,56.2582,56.2278,56.2506,2800.0
2011-12-23 13:40:00,74.01,74.03,73.97,73.98,6100.0,56.243,56.2582,56.2126,56.2202,6100.0
2011-12-23 13:45:00,73.99,74.03,73.99,74.01,1900.0,56.2278,56.2582,56.2278,56.243,1900.0
2011-12-23 13:50:00,74.01,74.09,74.0,74.09,3400.0,56.243,56.3038,56.2354,56.3038,3400.0
2011-12-23 13:55:00,74.09,74.22,74.07,74.21,3200.0,56.3038,56.4026,56.2886,56.395,3200.0
2011-12-23 14:00:00,74.23,74.24,74.19,74.23,2800.0,56.4102,56.4178,56.3798,56.4102,2800.0
2011-12-23 14:05:00,74.22,74.24,74.17,74.19,2600.0,56.4026,56.4178,56.3646,56.3798,2600.0
2011-12-23 14:10:00,74.2,74.26,74.18,74.26,1900.0,56.3874,56.433,56.3722,56.433,1900.0
2011-12-23 14:15:00,74.27,74.27,74.23,74.23,1000.0,56.4406,56.4406,56.4102,56.4102,1000.0
2011-12-23 14:20:00,74.25,74.25,74.19,74.2,3000.0,56.4254,56.4254,56.3798,56.3874,3000.0
2011-12-23 14:25:00,74.2,74.21,74.15,74.16,2300.0,56.3874,56.395,56.3494,56.357,2300.0
2011-12-23 14:30:00,74.14,74.21,74.14,74.2,2000.0,56.3418,56.395,56.3418,56.3874,2000.0
2011-12-23 14:35:00,74.18,74.19,74.18,74.19,800.0,56.3722,56.3798,56.3722,56.3798,800.0
2011-12-23 14:40:00,74.19,74.21,74.18,74.18,2400.0,56.3798,56.395,56.3722,56.3722,2400.0
2011-12-23 14:45:00,74.17,74.17,74.13,74.15,6200.0,56.3646,56.3646,56.3342,56.3494,6200.0
2011-12-23 14:50:00,74.13,74.16,74.09,74.1,7000.0,56.3342,56.357,56.3038,56.3114,7000.0
2011-12-23 14:55:00,74.08,74.09,74.06,74.08,3200.0,56.2962,56.3038,56.281,56.2962,3200.0
2011-12-23 15:00:00,74.06,74.07,73.98,73.98,14500.0,56.281,56.2886,56.2202,56.2202,14500.0
2011-12-23 15:05:00,73.98,74.0,73.96,74.0,4300.0,56.2202,56.2354,56.205,56.2354,4300.0
2011-12-23 15:10:00,74.0,74.01,73.95,73.96,5600.0,56.2354,56.243,56.1974,56.205,5600.0
2011-12-23 15:15:00,73.96,74.03,73.96,74.02,10000.0,56.205,56.2582,56.205,56.2506,10000.0
2011-12-23 15:20:00,74.01,74.01,73.99,74.0,3000.0,56.243,56.243,56.2278,56.2354,3000.0
2011-12-23 15:25:00,73.99,74.0,73.97,73.99,10700.0,56.2278,56.2354,56.2126,56.2278,10700.0
2011-12-23 15:30:00,73.99,74.06,73.98,74.02,6900.0,56.2278,56.281,56.2202,56.2506,6900.0
2011-12-23 15:35:00,74.03,74.03,73.98,74.02,15000.0,56.2582,56.2582,56.2202,56.2506,15000.0
2011-12-23 15:40:00,74.0,74.12,74.0,74.1,14100.0,56.2354,56.3266,56.2354,56.3114,14100.0
2011-12-23 15:45:00,74.1,74.13,74.0,74.01,21800.0,56.3114,56.3342,56.2354,56.243,21800.0
2011-12-23 15:50:00,74.0,74.06,74.0,74.02,21500.0,56.2354,56.281,56.2354,56.2506,21500.0
2011-12-23 15:55:00,74.01,74.22,74.01,74.15,39400.0,56.243,56.4026,56.243,56.3494,39400.0
2011-12-27 09:30:00,74.18,74.4,73.7,73.7,11300.0,56.3722,56.5394,56.0074,56.0074,11300.0
2011-12-27 09:35:00,73.69,73.74,73.45,73.74,11200.0,55.9998,56.0378,55.8174,56.0378,11200.0
2011-12-27 09:40:00,73.72,74.02,73.71,73.87,4600.0,56.0226,56.2506,56.015,56.1366,4600.0
2011-12-27 09:45:00,73.91,73.91,73.67,73.76,5600.0,56.167,56.167,55.9846,56.053,5600.0
2011-12-27 09:50:00,73.76,73.99,73.73,73.79,9400.0,56.053,56.2278,56.0302,56.0758,9400.0
2011-12-27 09:55:00,73.79,73.8,73.43,73.72,10200.0,56.0758,56.0834,55.8022,56.0226,10200.0
2011-12-27 10:00:00,73.75,73.82,73.6,73.7,11800.0,56.0454,56.0986,55.9314,56.0074,11800.0
2011-12-27 10:05:00,73.77,73.83,73.7,73.74,7200.0,56.0606,56.1062,56.0074,56.0378,7200.0
2011-12-27 10:10:00,73.69,73.83,73.69,73.81,2200.0,55.9998,56.1062,55.9998,56.091,2200.0
2011-12-27 10:15:00,73.79,73.85,73.79,73.8,2400.0,56.0758,56.1214,56.0758,56.0834,2400.0
2011-12-27 10:20:00,73.83,73.83,73.7,73.77,3500.0,56.1062,56.1062,56.0074,56.0606,3500.0
2011-12-27 10:25:00,73.68,73.72,73.61,73.71,4300.0,55.9922,56.0226,55.939,56.015,4300.0
2011-12-27 10:30:00,73.65,73.71,73.58,73.62,20500.0,55.9694,56.015,55.9162,55.9466,20500.0
2011-12-27 10:35:00,73.62,73.85,73.62,73.78,15000.0,55.9466,56.1214,55.9466,56.0682,15000.0
2011-12-27 10:40:00,73.75,73.85,73.73,73.77,6700.0,56.0454,56.1214,56.0302,56.0606,6700.0
2011-12-27 10:45:00,73.78,73.79,73.6,73.78,3500.0,56.0682,56.0758,55.9314,56.0682,3500.0
2011-12-27 10:50:00,73.78,73.81,73.53,73.55,2100.0,56.0682,56.091,55.8782,55.8934,2100.0
2011-12-27 10:55:00,73.55,73.6,73.54,73.59,2700.0,55.8934,55.9314,55.8858,55.9238,2700.0
2011-12-27 11:00:00,73.61,73.67,73.56,73.64,2300.0,55.939,55.9846,55.901,55.9618,2300.0
2011-12-27 11:05:00,73.6,73.62,73.55,73.55,1700.0,55.9314,55.9466,55.8934,55.8934,1700.0
2011-12-27 11:10:00,73.53,73.74,73.51,73.74,10200.0,55.8782,56.0378,55.863,56.0378,10200.0
2011-12-27 11:15:00,73.77,73.83,73.74,73.82,4900.0,56.0606,56.1062,56.0378,56.0986,4900.0
2011-12-27 11:20:00,73.85,73.86,73.79,73.8,2800.0,56.1214,56.129,56.0758,56.0834,2800.0
2011-12-27 11:25:00,73.81,73.87,73.75,73.82,4500.0,56.091,56.1366,56.0454,56.0986,4500.0
2011-12-27 11:30:00,73.84,73.86,73.81,73.83,2200.0,56.1138,56.129,56.091,56.1062,2200.0
2011-12-27 11:35:00,73.88,74.06,73.87,74.05,2400.0,56.1442,56.281,56.1366,56.2734,2400.0
2011-12-27 11:40:00,74.05,74.1,73.97,74.01,2500.0,56.2734,56.3114,56.2126,56.243,2500.0
2011-12-27 11:45:00,74.02,74.07,73.99,74.04,1700.0,56.2506,56.2886,56.2278,56.2658,1700.0
2011-12-27 11:50:00,73.99,74.03,73.99,74.01,1800.0,56.2278,56.2582,56.2278,56.243,1800.0
2011-12-27 11:55:00,74.03,74.1,74.03,74.07,2900.0,56.2582,56.3114,56.2582,56.2886,2900.0
2011-12-27 12:00:00,74.11,74.28,74.1,74.26,2800.0,56.319,56.4482,56.3114,56.433,2800.0
2011-12-27 12:05:00,74.24,74.28,74.24,74.27,1100.0,56.4178,56.4482,56.4178,56.4406,1100.0
2011-12-27 12:10:00,74.26,74.27,74.24,74.25,600.0,56.433,56.4406,56.4178,56.4254,600.0
2011-12-27 12:15:00,74.22,74.32,74.22,74.31,5800.0,56.4026,56.4786,56.4026,56.471,5800.0
2011-12-27 12:20:00,74.3,74.41,74.3,74.4,1700.0,56.4634,56.547,56.4634,56.5394,1700.0
2011-12-27 12:25:00,74.39,74.42,74.31,74.33,2300.0,56.5318,56.5546,56.471,56.4862,2300.0
2011-12-27 12:30:00,74.33,74.43,74.28,74.36,9400.0,56.4862,56.5622,56.4482,56.509,9400.0
2011-12-27 12:35:00,74.36,74.41,74.32,74.34,3400.0,56.509,56.547,56.4786,56.4938,3400.0
2011-12-27 12:40:00,74.31,74.39,74.31,74.39,1600.0,56.471,56.5318,56.471,56.5318,1600.0
2011-12-27 12:45:00,74.39,74.44,74.39,74.44,1200.0,56.5318,56.5698,56.5318,56.5698,1200.0
2011-12-27 12:50:00,74.4,74.43,74.32,74.39,3600.0,56.5394,56.5622,56.4786,56.5318,3600.0
2011-12-27 12:55:00,74.37,74.38,74.36,74.36,500.0,56.5166,56.5242,56.509,56.509,500.0
2011-12-27 13:00:00,74.37,74.44,74.36,74.44,9900.0,56.5166,56.5698,56.509,56.5698,9900.0
2011-12-27 13:05:00,74.43,74.45,74.39,74.4,2800.0,56.5622,56.5774,56.5318,56.5394,2800.0
2011-12-27 13:10:00,74.36,74.42,74.36,74.42,3000.0,56.509,56.5546,56.509,56.5546,3000.0
2011-12-27 13:15:00,74.43,74.5,74.43,74.49,3000.0,56.5622,56.6154,56.5622,56.6078,3000.0
2011-12-27 13:20:00,74.48,74.48,74.43,74.46,3300.0,56.6002,56.6002,56.5622,56.585,3300.0
2011-12-27 13:25:00,74.47,74.48,74.45,74.47,2000.0,56.5926,56.6002,56.5774,56.5926,2000.0
2011-12-27 13:30:00,74.49,74.5,74.46,74.47,1500.0,56.6078,56.6154,56.585,56.5926,1500.0
2011-12-27 13:35:00,74.47,74.53,74.47,74.48,4400.0,56.5926,56.6382,56.5926,56.6002,4400.0
2011-12-27 13:40:00,74.48,74.48,74.39,74.42,2400.0,56.6002,56.6002,56.5318,56.5546,2400.0
2011-12-27 13:45:00,74.44,74.49,74.44,74.49,1100.0,56.5698,56.6078,56.5698,56.6078,1100.0
2011-12-27 13:50:00,74.5,74.58,74.5,74.58,1000.0,56.6154,56.6762,56.6154,56.6762,1000.0
2011-12-27 13:55:00,74.61,74.69,74.61,74.68,1300.0,56.699,56.7598,56.699,56.7522,1300.0
2011-12-27 14:00:00,74.67,74.68,74.64,74.67,2900.0,56.7446,56.7522,56.7218,56.7446,2900.0
2011-12-27 14:05:00,74.66,74.67,74.65,74.65,1600.0,56.737,56.7446,56.7294,56.7294,1600.0
2011-12-27 14:10:00,74.65,74.68,74.64,74.64,1500.0,56.7294,56.7522,56.7218,56.7218,1500.0
2011-12-27 14:15:00,74.65,74.67,74.61,74.64,2700.0,56.7294,56.7446,56.699,56.7218,2700.0
2011-12-27 14:20:00,74.64,74.71,74.63,74.69,4300.0,56.7218,56.775,56.7142,56.7598,4300.0
2011-12-27 14:25:00,74.66,74.67,74.58,74.59,2000.0,56.737,56.7446,56.6762,56.6838,2000.0
2011-12-27 14:30:00,74.58,74.58,74.44,74.48,2600.0,56.6762,56.6762,56.5698,56.6002,2600.0
2011-12-27 14:35:00,74.5,74.61,74.5,74.61,1900.0,56.6154,56.699,56.6154,56.699,1900.0
2011-12-27 14:40:00,74.63,74.66,74.58,74.63,1600.0,56.7142,56.737,56.6762,56.7142,1600.0
2011-12-27 14:45:00,74.67,74.72,74.64,74.72,3800.0,56.7446,56.7826,56.7218,56.7826,3800.0
2011-12-27 14:50:00,74.72,74.72,74.67,74.71,4700.0,56.7826,56.7826,56.7446,56.775,4700.0
2011-12-27 14:55:00,74.72,74.73,74.54,74.62,5000.0,56.7826,56.7902,56.6458,56.7066,5000.0
2011-12-27 15:00:00,74.62,74.69,74.59,74.69,3300.0,56.7066,56.7598,56.6838,56.7598,3300.0
2011-12-27 15:05:00,74.7,74.74,74.68,74.68,3700.0,56.7674,56.7978,56.7522,56.7522,3700.0
2011-12-27 15:10:00,74.69,74.69,74.64,74.64,2800.0,56.7598,56.7598,56.7218,56.7218,2800.0
2011-12-27 15:15:00,74.63,74.72,74.58,74.63,6100.0,56.7142,56.7826,56.6762,56.7142,6100.0
2011-12-27 15:20:00,74.64,74.64,74.5,74.58,5000.0,56.7218,56.7218,56.6154,56.6762,5000.0
2011-12-27 15:25:00,74.58,74.61,74.53,74.56,3400.0,56.6762,56.699,56.6382,56.661,3400.0
2011-12-27 15:30:00,74.56,74.58,74.45,74.58,5600.0,56.661,56.6762,56.5774,56.6762,5600.0
2011-12-27 15:35:00,74.56,74.58,74.33,74.37,9600.0,56.661,56.6762,56.4862,56.5166,9600.0
2011-12-27 15:40:00,74.35,74.41,74.31,74.36,12400.0,56.5014,56.547,56.471,56.509,12400.0
2011-12-27 15:45:00,74.39,74.4,74.3,74.37,10500.0,56.5318,56.5394,56.4634,56.5166,10500.0
2011-12-27 15:50:00,74.38,74.44,74.38,74.41,11400.0,56.5242,56.5698,56.5242,56.547,11400.0
2011-12-27 15:55:00,74.43,74.43,74.27,74.34,21100.0,56.5622,56.5622,56.4406,56.4938,21100.0
2011-12-28 09:30:00,74.42,74.55,74.16,74.19,4100.0,56.5546,56.6534,56.357,56.3798,4100.0
2011-12-28 09:35:00,74.19,74.3,74.07,74.2,7000.0,56.3798,56.4634,56.2886,56.3874,7000.0
2011-12-28 09:40:00,74.19,74.19,73.94,73.94,5500.0,56.3798,56.3798,56.1898,56.1898,5500.0
2011-12-28 09:45:00,73.94,73.94,73.62,73.7,6900.0,56.1898,56.1898,55.9466,56.0074,6900.0
2011-12-28 09:50:00,73.72,73.77,73.57,73.7,6300.0,56.0226,56.0606,55.9086,56.0074,6300.0
2011-12-28 09:55:00,73.7,73.76,73.65,73.74,4800.0,56.0074,56.053,55.9694,56.0378,4800.0
2011-12-28 10:00:00,73.67,73.72,73.63,73.69,5800.0,55.9846,56.0226,55.9542,55.9998,5800.0
2011-12-28 10:05:00,73.69,73.78,73.66,73.78,4700.0,55.9998,56.0682,55.977,56.0682,4700.0
2011-12-28 10:10:00,73.75,73.76,73.7,73.76,5300.0,56.0454,56.053,56.0074,56.053,5300.0
2011-12-28 10:15:00,73.76,73.76,73.5,73.52,14700.0,56.053,56.053,55.8554,55.8706,14700.0
2011-12-28 10:20:00,73.54,73.56,73.14,73.2,17100.0,55.8858,55.901,55.5819,55.6275,17100.0
2011-12-28 10:25:00,73.16,73.19,73.01,73.08,5800.0,55.5971,55.6199,55.4831,55.5363,5800.0
2011-12-28 10:30:00,73.08,73.08,72.93,72.93,5800.0,55.5363,55.5363,55.4223,55.4223,5800.0
2011-12-28 10:35:00,72.95,73.0,72.82,72.89,18100.0,55.4375,55.4755,55.3387,55.3919,18100.0
2011-12-28 10:40:00,72.86,72.94,72.82,72.92,7300.0,55.3691,55.4299,55.3387,55.4147,7300.0
2011-12-28 10:45:00,72.9,72.93,72.81,72.82,2700.0,55.3995,55.4223,55.3311,55.3387,2700.0
2011-12-28 10:50:00,72.83,72.86,72.63,72.65,13500.0,55.3463,55.3691,55.1943,55.2095,13500.0
2011-12-28 10:55:00,72.64,72.83,72.61,72.82,10200.0,55.2019,55.3463,55.1791,55.3387,10200.0
2011-12-28 11:00:00,72.77,72.77,72.68,72.69,3500.0,55.3007,55.3007,55.2323,55.2399,3500.0
2011-12-28 11:05:00,72.69,72.89,72.68,72.83,4500.0,55.2399,55.3919,55.2323,55.3463,4500.0
2011-12-28 11:10:00,72.85,72.9,72.8,72.83,3200.0,55.3615,55.3995,55.3235,55.3463,3200.0
2011-12-28 11:15:00,72.83,72.83,72.69,72.71,3600.0,55.3463,55.3463,55.2399,55.2551,3600.0
2011-12-28 11:20:00,72.71,72.71,72.55,72.68,14900.0,55.2551,55.2551,55.1335,55.2323,14900.0
2011-12-28 11:25:00,72.64,72.71,72.52,72.54,9400.0,55.2019,55.2551,55.1107,55.1259,9400.0
2011-12-28 11:30:00,72.53,72.59,72.47,72.53,4100.0,55.1183,55.1639,55.0727,55.1183,4100.0
2011-12-28 11:35:00,72.53,72.68,72.53,72.59,4000.0,55.1183,55.2323,55.1183,55.1639,4000.0
2011-12-28 11:40:00,72.6,72.63,72.49,72.52,2900.0,55.1715,55.1943,55.0879,55.1107,2900.0
2011-12-28 11:45:00,72.51,72.58,72.5,72.58,2300.0,55.1031,55.1563,55.0955,55.1563,2300.0
2011-12-28 11:50:00,72.57,72.71,72.57,72.66,1800.0,55.1487,55.2551,55.1487,55.2171,1800.0
2011-12-28 11:55:00,72.68,72.68,72.59,72.65,2200.0,55.2323,55.2323,55.1639,55.2095,2200.0
2011-12-28 12:00:00,72.66,72.77,72.66,72.75,1900.0,55.2171,55.3007,55.2171,55.2855,1900.0
2011-12-28 12:05:00,72.71,72.71,72.52,72.54,3400.0,55.2551,55.2551,55.1107,55.1259,3400.0
2011-12-28 12:10:00,72.6,72.7,72.6,72.7,1500.0,55.1715,55.2475,55.1715,55.2475,1500.0
2011-12-28 12:15:00,72.72,72.8,72.72,72.77,3500.0,55.2627,55.3235,55.2627,55.3007,3500.0
2011-12-28 12:20:00,72.85,72.9,72.81,72.81,2900.0,55.3615,55.3995,55.3311,55.3311,2900.0
2011-12-28 12:25:00,72.84,72.88,72.71,72.75,4600.0,55.3539,55.3843,55.2551,55.2855,4600.0
2011-12-28 12:30:00,72.75,72.86,72.74,72.86,1700.0,55.2855,55.3691,55.2779,55.3691,1700.0
2011-12-28 12:35:00,72.85,72.86,72.78,72.82,1700.0,55.3615,55.3691,55.3083,55.3387,1700.0
2011-12-28 12:40:00,72.82,72.83,72.74,72.75,3800.0,55.3387,55.3463,55.2779,55.2855,3800.0
2011-12-28 12:45:00,72.74,72.78,72.67,72.68,13900.0,55.2779,55.3083,55.2247,55.2323,13900.0
2011-12-28 12:50:00,72.64,72.64,72.45,72.48,7100.0,55.2019,55.2019,55.0575,55.0803,7100.0
2011-12-28 12:55:00,72.48,72.53,72.45,72.49,3100.0,55.0803,55.1183,55.0575,55.0879,3100.0
2011-12-28 13:00:00,72.5,72.58,72.46,72.54,5300.0,55.0955,55.1563,55.0651,55.1259,5300.0
2011-12-28 13:05:00,72.58,72.59,72.5,72.55,4200.0,55.1563,55.1639,55.0955,55.1335,4200.0
2011-12-28 13:10:00,72.53,72.67,72.53,72.65,1500.0,55.1183,55.2247,55.1183,55.2095,1500.0
2011-12-28 13:15:00,72.64,72.71,72.64,72.66,4200.0,55.2019,55.2551,55.2019,55.2171,4200.0
2011-12-28 13:20:00,72.66,72.69,72.59,72.6,5100.0,55.2171,55.2399,55.1639,55.1715,5100.0
2011-12-28 13:25:00,72.61,72.62,72.49,72.51,23900.0,55.1791,55.1867,55.0879,55.1031,23900.0
2011-12-28 13:30:00,72.52,72.59,72.48,72.53,4700.0,55.1107,55.1639,55.0803,55.1183,4700.0
2011-12-28 13:35:00,72.53,72.64,72.53,72.58,11600.0,55.1183,55.2019,55.1183,55.1563,11600.0
2011-12-28 13:40:00,72.6,72.65,72.54,72.55,11800.0,55.1715,55.2095,55.1259,55.1335,11800.0
2011-12-28 13:45:00,72.58,72.64,72.58,72.59,2200.0,55.1563,55.2019,55.1563,55.1639,2200.0
2011-12-28 13:50:00,72.64,72.65,72.62,72.64,3800.0,55.2019,55.2095,55.1867,55.2019,3800.0
2011-12-28 13:55:00,72.64,72.65,72.62,72.63,3600.0,55.2019,55.2095,55.1867,55.1943,3600.0
2011-12-28 14:00:00,72.62,72.62,72.52,72.55,4000.0,55.1867,55.1867,55.1107,55.1335,4000.0
2011-12-28 14:05:00,72.55,72.63,72.46,72.47,7600.0,55.1335,55.1943,55.0651,55.0727,7600.0
2011-12-28 14:10:00,72.44,72.44,72.34,72.38,4900.0,55.0499,55.0499,54.9739,55.0043,4900.0
2011-12-28 14:15:00,72.38,72.4,72.33,72.33,2400.0,55.0043,55.0195,54.9663,54.9663,2400.0
2011-12-28 14:20:00,72.31,72.39,72.29,72.38,2100.0,54.9511,55.0119,54.9359,55.0043,2100.0
2011-12-28 14:25:00,72.39,72.45,72.33,72.45,5100.0,55.0119,55.0575,54.9663,55.0575,5100.0
2011-12-28 14:30:00,72.46,72.46,72.3,72.3,4900.0,55.0651,55.0651,54.9435,54.9435,4900.0
2011-12-28 14:35:00,72.3,72.44,72.28,72.28,3600.0,54.9435,55.0499,54.9283,54.9283,3600.0
2011-12-28 14:40:00,72.3,72.33,72.23,72.24,5900.0,54.9435,54.9663,54.8903,54.8979,5900.0
2011-12-28 14:45:00,72.24,72.28,72.07,72.07,12000.0,54.8979,54.9283,54.7687,54.7687,12000.0
2011-12-28 14:50:00,72.09,72.2,72.07,72.18,10400.0,54.7839,54.8675,54.7687,54.8523,10400.0
2011-12-28 14:55:00,72.2,72.35,72.16,72.32,5400.0,54.8675,54.9815,54.8371,54.9587,5400.0
2011-12-28 15:00:00,72.29,72.39,72.29,72.39,8200.0,54.9359,55.0119,54.9359,55.0119,8200.0
2011-12-28 15:05:00,72.39,72.42,72.38,72.42,7300.0,55.0119,55.0347,55.0043,55.0347,7300.0
2011-12-28 15:10:00,72.44,72.5,72.43,72.47,12300.0,55.0499,55.0955,55.0423,55.0727,12300.0
2011-12-28 15:15:00,72.46,72.49,72.17,72.28,12300.0,55.0651,55.0879,54.8447,54.9283,12300.0
2011-12-28 15:20:00,72.29,72.41,72.26,72.37,10600.0,54.9359,55.0271,54.9131,54.9967,10600.0
2011-12-28 15:25:00,72.37,72.38,72.16,72.24,15800.0,54.9967,55.0043,54.8371,54.8979,15800.0
2011-12-28 15:30:00,72.22,72.31,72.2,72.31,11500.0,54.8827,54.9511,54.8675,54.9511,11500.0
2011-12-28 15:35:00,72.31,72.32,72.24,72.27,19300.0,54.9511,54.9587,54.8979,54.9207,19300.0
2011-12-28 15:40:00,72.3,72.38,72.25,72.31,20000.0,54.9435,55.0043,54.9055,54.9511,20000.0
2011-12-28 15:45:00,72.3,72.3,72.12,72.24,28000.0,54.9435,54.9435,54.8067,54.8979,28000.0
2011-12-28 15:50:00,72.24,72.24,72.1,72.15,44500.0,54.8979,54.8979,54.7915,54.8295,44500.0
2011-12-28 15:55:00,72.15,72.16,71.92,72.04,120200.0,54.8295,54.8371,54.6547,54.7459,120200.0
2011-12-29 09:30:00,72.1,72.24,71.9,71.93,20300.0,54.7915,54.8979,54.6395,54.6623,20300.0
2011-12-29 09:35:00,71.99,72.33,71.98,72.28,29400.0,54.7079,54.9663,54.7003,54.9283,29400.0
2011-12-29 09:40:00,72.36,72.42,72.27,72.34,9500.0,54.9891,55.0347,54.9207,54.9739,9500.0
2011-12-29 09:45:00,72.35,72.41,72.11,72.11,6800.0,54.9815,55.0271,54.7991,54.7991,6800.0
2011-12-29 09:50:00,72.12,72.45,72.12,72.38,33900.0,54.8067,55.0575,54.8067,55.0043,33900.0
2011-12-29 09:55:00,72.38,72.66,72.38,72.65,6000.0,55.0043,55.2171,55.0043,55.2095,6000.0
2011-12-29 10:00:00,72.66,73.04,72.66,73.04,11800.0,55.2171,55.5059,55.2171,55.5059,11800.0
2011-12-29 10:05:00,73.08,73.19,73.03,73.08,14700.0,55.5363,55.6199,55.4983,55.5363,14700.0
2011-12-29 10:10:00,73.04,73.08,72.99,73.02,2400.0,55.5059,55.5363,55.4679,55.4907,2400.0
2011-12-29 10:15:00,73.08,73.15,73.07,73.14,5100.0,55.5363,55.5895,55.5287,55.5819,5100.0
2011-12-29 10:20:00,73.14,73.14,72.98,72.99,8500.0,55.5819,55.5819,55.4603,55.4679,8500.0
2011-12-29 10:25:00,72.98,73.02,72.93,72.95,20500.0,55.4603,55.4907,55.4223,55.4375,20500.0
2011-12-29 10:30:00,72.93,73.02,72.93,73.02,8400.0,55.4223,55.4907,55.4223,55.4907,8400.0
2011-12-29 10:35:00,73.01,73.09,73.01,73.03,16200.0,55.4831,55.5439,55.4831,55.4983,16200.0
2011-12-29 10:40:00,73.03,73.08,72.94,72.94,10600.0,55.4983,55.5363,55.4299,55.4299,10600.0
2011-12-29 10:45:00,72.95,72.98,72.94,72.97,9400.0,55.4375,55.4603,55.4299,55.4527,9400.0
2011-12-29 10:50:00,72.98,73.01,72.94,72.97,14500.0,55.4603,55.4831,55.4299,55.4527,14500.0
2011-12-29 10:55:00,72.97,73.04,72.95,72.99,6700.0,55.4527,55.5059,55.4375,55.4679,6700.0
2011-12-29 11:00:00,73.0,73.08,72.96,73.06,22000.0,55.4755,55.5363,55.4451,55.5211,22000.0
2011-12-29 11:05:00,73.07,73.08,72.78,72.78,15400.0,55.5287,55.5363,55.3083,55.3083,15400.0
2011-12-29 11:10:00,72.78,72.9,72.76,72.87,4400.0,55.3083,55.3995,55.2931,55.3767,4400.0
2011-12-29 11:15:00,72.86,72.92,72.83,72.88,5700.0,55.3691,55.4147,55.3463,55.3843,5700.0
2011-12-29 11:20:00,72.9,72.97,72.9,72.95,3900.0,55.3995,55.4527,55.3995,55.4375,3900.0
2011-12-29 11:25:00,72.97,73.12,72.96,73.08,11000.0,55.4527,55.5667,55.4451,55.5363,11000.0
2011-12-29 11:30:00,73.09,73.12,73.06,73.11,6200.0,55.5439,55.5667,55.5211,55.5591,6200.0
2011-12-29 11:35:00,73.1,73.14,73.09,73.13,5200.0,55.5515,55.5819,55.5439,55.5743,5200.0
2011-12-29 11:40:00,73.15,73.16,73.12,73.15,3200.0,55.5895,55.5971,55.5667,55.5895,3200.0
2011-12-29 11:45:00,73.16,73.2,73.13,73.18,12400.0,55.5971,55.6275,55.5743,55.6123,12400.0
2011-12-29 11:50:00,73.18,73.36,73.16,73.34,11700.0,55.6123,55.749,55.5971,55.7338,11700.0
2011-12-29 11:55:00,73.34,73.43,73.34,73.42,4800.0,55.7338,55.8022,55.7338,55.7946,4800.0
2011-12-29 12:00:00,73.42,73.42,73.31,73.32,3500.0,55.7946,55.7946,55.711,55.7186,3500.0
2011-12-29 12:05:00,73.32,73.32,73.2,73.21,3200.0,55.7186,55.7186,55.6275,55.6351,3200.0
2011-12-29 12:10:00,73.25,73.27,73.24,73.26,1000.0,55.6654,55.6806,55.6578,55.673,1000.0
2011-12-29 12:15:00,73.26,73.26,73.19,73.26,2400.0,55.673,55.673,55.6199,55.673,2400.0
2011-12-29 12:20:00,73.26,73.29,73.25,73.28,3700.0,55.673,55.6958,55.6654,55.6882,3700.0
2011-12-29 12:25:00,73.3,73.36,73.21,73.23,18900.0,55.7034,55.749,55.6351,55.6502,18900.0
2011-12-29 12:30:00,73.23,73.23,73.15,73.19,9400.0,55.6502,55.6502,55.5895,55.6199,9400.0
2011-12-29 12:35:00,73.18,73.25,73.17,73.25,5100.0,55.6123,55.6654,55.6047,55.6654,5100.0
2011-12-29 12:40:00,73.24,73.25,73.22,73.23,2600.0,55.6578,55.6654,55.6427,55.6502,2600.0
2011-12-29 12:45:00,73.25,73.33,73.25,73.32,3700.0,55.6654,55.7262,55.6654,55.7186,3700.0
2011-12-29 12:50:00,73.33,73.4,73.32,73.32,5600.0,55.7262,55.7794,55.7186,55.7186,5600.0
2011-12-29 12:55:00,73.34,73.41,73.32,73.38,3200.0,55.7338,55.787,55.7186,55.7642,3200.0
2011-12-29 13:00:00,73.38,73.43,73.35,73.35,3400.0,55.7642,55.8022,55.7414,55.7414,3400.0
2011-12-29 13:05:00,73.36,73.43,73.35,73.4,3300.0,55.749,55.8022,55.7414,55.7794,3300.0
2011-12-29 13:10:00,73.39,73.4,73.34,73.38,3500.0,55.7718,55.7794,55.7338,55.7642,3500.0
2011-12-29 13:15:00,73.33,73.33,73.14,73.2,11800.0,55.7262,55.7262,55.5819,55.6275,11800.0
2011-12-29 13:20:00,73.22,73.34,73.22,73.27,3600.0,55.6427,55.7338,55.6427,55.6806,3600.0
2011-12-29 13:25:00,73.27,73.41,73.27,73.38,3000.0,55.6806,55.787,55.6806,55.7642,3000.0
2011-12-29 13:30:00,73.38,73.41,73.38,73.4,1900.0,55.7642,55.787,55.7642,55.7794,1900.0
2011-12-29 13:35:00,73.39,73.43,73.39,73.43,4700.0,55.7718,55.8022,55.7718,55.8022,4700.0
2011-12-29 13:40:00,73.43,73.45,73.29,73.29,6600.0,55.8022,55.8174,55.6958,55.6958,6600.0
2011-12-29 13:45:00,73.26,73.33,73.25,73.33,2200.0,55.673,55.7262,55.6654,55.7262,2200.0
2011-12-29 13:50:00,73.32,73.43,73.3,73.41,4800.0,55.7186,55.8022,55.7034,55.787,4800.0
2011-12-29 13:55:00,73.42,73.44,73.38,73.4,2700.0,55.7946,55.8098,55.7642,55.7794,2700.0
2011-12-29 14:00:00,73.41,73.45,73.38,73.41,4700.0,55.787,55.8174,55.7642,55.787,4700.0
2011-12-29 14:05:00,73.43,73.43,73.37,73.37,5000.0,55.8022,55.8022,55.7566,55.7566,5000.0
2011-12-29 14:10:00,73.36,73.43,73.33,73.41,3800.0,55.749,55.8022,55.7262,55.787,3800.0
2011-12-29 14:15:00,73.42,73.43,73.39,73.42,3200.0,55.7946,55.8022,55.7718,55.7946,3200.0
2011-12-29 14:20:00,73.42,73.43,73.38,73.43,7300.0,55.7946,55.8022,55.7642,55.8022,7300.0
2011-12-29 14:25:00,73.43,73.43,73.39,73.42,5600.0,55.8022,55.8022,55.7718,55.7946,5600.0
2011-12-29 14:30:00,73.42,73.43,73.38,73.39,5400.0,55.7946,55.8022,55.7642,55.7718,5400.0
2011-12-29 14:35:00,73.39,73.42,73.38,73.4,3200.0,55.7718,55.7946,55.7642,55.7794,3200.0
2011-12-29 14:40:00,73.41,73.42,73.34,73.36,9200.0,55.787,55.7946,55.7338,55.749,9200.0
2011-12-29 14:45:00,73.35,73.41,73.29,73.33,7200.0,55.7414,55.787,55.6958,55.7262,7200.0
2011-12-29 14:50:00,73.32,73.32,73.26,73.26,4400.0,55.7186,55.7186,55.673,55.673,4400.0
2011-12-29 14:55:00,73.29,73.32,73.26,73.27,5100.0,55.6958,55.7186,55.673,55.6806,5100.0
2011-12-29 15:00:00,73.26,73.26,73.2,73.23,6800.0,55.673,55.673,55.6275,55.6502,6800.0
2011-12-29 15:05:00,73.23,73.25,73.19,73.22,4800.0,55.6502,55.6654,55.6199,55.6427,4800.0
2011-12-29 15:10:00,73.22,73.32,73.22,73.3,5800.0,55.6427,55.7186,55.6427,55.7034,5800.0
2011-12-29 15:15:00,73.31,73.42,73.31,73.35,5900.0,55.711,55.7946,55.711,55.7414,5900.0
2011-12-29 15:20:00,73.36,73.36,73.24,73.34,7200.0,55.749,55.749,55.6578,55.7338,7200.0
2011-12-29 15:25:00,73.34,73.35,73.25,73.27,5500.0,55.7338,55.7414,55.6654,55.6806,5500.0
2011-12-29 15:30:00,73.27,73.35,73.24,73.31,26400.0,55.6806,55.7414,55.6578,55.711,26400.0
2011-12-29 15:35:00,73.31,73.41,73.31,73.4,17300.0,55.711,55.787,55.711,55.7794,17300.0
2011-12-29 15:40:00,73.41,73.53,73.4,73.48,17400.0,55.787,55.8782,55.7794,55.8402,17400.0
2011-12-29 15:45:00,73.48,73.5,73.36,73.36,14200.0,55.8402,55.8554,55.749,55.749,14200.0
2011-12-29 15:50:00,73.37,73.48,73.37,73.42,20600.0,55.7566,55.8402,55.7566,55.7946,20600.0
2011-12-29 15:55:00,73.43,73.54,73.31,73.42,43800.0,55.8022,55.8858,55.711,55.7946,43800.0
2011-12-30 09:30:00,73.37,73.47,73.31,73.37,9800.0,55.7566,55.8326,55.711,55.7566,9800.0
2011-12-30 09:35:00,73.41,73.51,73.33,73.33,4400.0,55.787,55.863,55.7262,55.7262,4400.0
2011-12-30 09:40:00,73.26,73.32,73.22,73.23,1200.0,55.673,55.7186,55.6427,55.6502,1200.0
2011-12-30 09:45:00,73.24,73.44,73.24,73.38,1600.0,55.6578,55.8098,55.6578,55.7642,1600.0
2011-12-30 09:50:00,73.34,73.48,73.34,73.48,1400.0,55.7338,55.8402,55.7338,55.8402,1400.0
2011-12-30 09:55:00,73.48,73.5,73.42,73.44,2300.0,55.8402,55.8554,55.7946,55.8098,2300.0
2011-12-30 10:00:00,73.42,73.51,73.42,73.51,1300.0,55.7946,55.863,55.7946,55.863,1300.0
2011-12-30 10:05:00,73.5,73.54,73.46,73.46,2000.0,55.8554,55.8858,55.825,55.825,2000.0
2011-12-30 10:10:00,73.4,73.57,73.4,73.53,1100.0,55.7794,55.9086,55.7794,55.8782,1100.0
2011-12-30 10:15:00,73.5,73.5,73.4,73.46,2500.0,55.8554,55.8554,55.7794,55.825,2500.0
2011-12-30 10:20:00,73.43,73.5,73.43,73.5,1100.0,55.8022,55.8554,55.8022,55.8554,1100.0
2011-12-30 10:25:00,73.45,73.55,73.42,73.51,2000.0,55.8174,55.8934,55.7946,55.863,2000.0
2011-12-30 10:30:00,73.57,73.63,73.56,73.63,2700.0,55.9086,55.9542,55.901,55.9542,2700.0
2011-12-30 10:35:00,73.57,73.65,73.57,73.62,2800.0,55.9086,55.9694,55.9086,55.9466,2800.0
2011-12-30 10:40:00,73.59,73.6,73.55,73.55,2200.0,55.9238,55.9314,55.8934,55.8934,2200.0
2011-12-30 10:45:00,73.47,73.59,73.46,73.54,4100.0,55.8326,55.9238,55.825,55.8858,4100.0
2011-12-30 10:50:00,73.57,73.7,73.54,73.7,6000.0,55.9086,56.0074,55.8858,56.0074,6000.0
2011-12-30 10:55:00,73.71,73.83,73.7,73.8,2900.0,56.015,56.1062,56.0074,56.0834,2900.0
2011-12-30 11:00:00,73.79,73.8,73.74,73.74,1600.0,56.0758,56.0834,56.0378,56.0378,1600.0
2011-12-30 11:05:00,73.76,73.82,73.75,73.81,3500.0,56.053,56.0986,56.0454,56.091,3500.0
2011-12-30 11:10:00,73.82,73.84,73.78,73.8,3500.0,56.0986,56.1138,56.0682,56.0834,3500.0
2011-12-30 11:15:00,73.82,73.88,73.8,73.87,4000.0,56.0986,56.1442,56.0834,56.1366,4000.0
2011-12-30 11:20:00,73.88,74.0,73.83,73.99,4300.0,56.1442,56.2354,56.1062,56.2278,4300.0
2011-12-30 11:25:00,73.97,73.98,73.94,73.98,2900.0,56.2126,56.2202,56.1898,56.2202,2900.0
2011-12-30 11:30:00,73.96,74.0,73.93,74.0,2900.0,56.205,56.2354,56.1822,56.2354,2900.0
2011-12-30 11:35:00,73.97,74.0,73.93,73.95,6600.0,56.2126,56.2354,56.1822,56.1974,6600.0
2011-12-30 11:40:00,73.95,73.95,73.87,73.9,4400.0,56.1974,56.1974,56.1366,56.1594,4400.0
2011-12-30 11:45:00,73.89,73.95,73.88,73.94,6400.0,56.1518,56.1974,56.1442,56.1898,6400.0
2011-12-30 11:50:00,73.93,73.93,73.86,73.87,8200.0,56.1822,56.1822,56.129,56.1366,8200.0
2011-12-30 11:55:00,73.89,73.93,73.87,73.89,11900.0,56.1518,56.1822,56.1366,56.1518,11900.0
2011-12-30 12:00:00,73.86,73.92,73.85,73.92,3900.0,56.129,56.1746,56.1214,56.1746,3900.0
2011-12-30 12:05:00,73.91,73.91,73.86,73.88,2100.0,56.167,56.167,56.129,56.1442,2100.0
2011-12-30 12:10:00,73.9,73.9,73.77,73.77,5400.0,56.1594,56.1594,56.0606,56.0606,5400.0
2011-12-30 12:15:00,73.77,73.79,73.73,73.79,3200.0,56.0606,56.0758,56.0302,56.0758,3200.0
2011-12-30 12:20:00,73.79,73.81,73.75,73.81,4300.0,56.0758,56.091,56.0454,56.091,4300.0
2011-12-30 12:25:00,73.82,73.82,73.8,73.81,2900.0,56.0986,56.0986,56.0834,56.091,2900.0
2011-12-30 12:30:00,73.79,73.79,73.72,73.72,6400.0,56.0758,56.0758,56.0226,56.0226,6400.0
2011-12-30 12:35:00,73.69,73.74,73.68,73.7,4100.0,55.9998,56.0378,55.9922,56.0074,4100.0
2011-12-30 12:40:00,73.73,73.75,73.71,73.72,1800.0,56.0302,56.0454,56.015,56.0226,1800.0
2011-12-30 12:45:00,73.73,73.75,73.72,73.73,1800.0,56.0302,56.0454,56.0226,56.0302,1800.0
2011-12-30 12:50:00,73.74,73.78,73.73,73.78,5300.0,56.0378,56.0682,56.0302,56.0682,5300.0
2011-12-30 12:55:00,73.78,73.78,73.75,73.76,1900.0,56.0682,56.0682,56.0454,56.053,1900.0
2011-12-30 13:00:00,73.76,73.81,73.75,73.78,4500.0,56.053,56.091,56.0454,56.0682,4500.0
2011-12-30 13:05:00,73.78,73.81,73.78,73.81,1400.0,56.0682,56.091,56.0682,56.091,1400.0
2011-12-30 13:10:00,73.81,73.83,73.81,73.83,800.0,56.091,56.1062,56.091,56.1062,800.0
2011-12-30 13:15:00,73.83,73.83,73.78,73.78,2400.0,56.1062,56.1062,56.0682,56.0682,2400.0
2011-12-30 13:20:00,73.78,73.79,73.76,73.76,2800.0,56.0682,56.0758,56.053,56.053,2800.0
2011-12-30 13:25:00,73.76,73.77,73.75,73.76,3500.0,56.053,56.0606,56.0454,56.053,3500.0
2011-12-30 13:30:00,73.76,73.76,73.73,73.74,800.0,56.053,56.053,56.0302,56.0378,800.0
2011-12-30 13:35:00,73.75,73.75,73.73,73.75,900.0,56.0454,56.0454,56.0302,56.0454,900.0
2011-12-30 13:40:00,73.74,73.76,73.73,73.76,800.0,56.0378,56.053,56.0302,56.053,800.0
2011-12-30 13:45:00,73.76,73.8,73.76,73.79,2400.0,56.053,56.0834,56.053,56.0758,2400.0
2011-12-30 13:50:00,73.78,73.79,73.73,73.73,1400.0,56.0682,56.0758,56.0302,56.0302,1400.0
2011-12-30 13:55:00,73.76,73.76,73.72,73.72,900.0,56.053,56.053,56.0226,56.0226,900.0
2011-12-30 14:00:00,73.7,73.7,73.6,73.6,3300.0,56.0074,56.0074,55.9314,55.9314,3300.0
2011-12-30 14:05:00,73.58,73.58,73.55,73.58,1900.0,55.9162,55.9162,55.8934,55.9162,1900.0
2011-12-30 14:10:00,73.58,73.64,73.58,73.6,2600.0,55.9162,55.9618,55.9162,55.9314,2600.0
2011-12-30 14:15:00,73.6,73.6,73.55,73.58,5800.0,55.9314,55.9314,55.8934,55.9162,5800.0
2011-12-30 14:20:00,73.58,73.58,73.36,73.41,11000.0,55.9162,55.9162,55.749,55.787,11000.0
2011-12-30 14:25:00,73.39,73.44,73.38,73.44,1900.0,55.7718,55.8098,55.7642,55.8098,1900.0
2011-12-30 14:30:00,73.44,73.53,73.44,73.48,1400.0,55.8098,55.8782,55.8098,55.8402,1400.0
2011-12-30 14:35:00,73.49,73.49,73.46,73.47,1700.0,55.8478,55.8478,55.825,55.8326,1700.0
2011-12-30 14:40:00,73.47,73.47,73.42,73.42,1600.0,55.8326,55.8326,55.7946,55.7946,1600.0
2011-12-30 14:45:00,73.42,73.44,73.39,73.39,1400.0,55.7946,55.8098,55.7718,55.7718,1400.0
2011-12-30 14:50:00,73.39,73.39,73.37,73.37,1400.0,55.7718,55.7718,55.7566,55.7566,1400.0
2011-12-30 14:55:00,73.38,73.38,73.33,73.34,2600.0,55.7642,55.7642,55.7262,55.7338,2600.0
2011-12-30 15:00:00,73.35,73.53,73.35,73.5,7400.0,55.7414,55.8782,55.7414,55.8554,7400.0
2011-12-30 15:05:00,73.51,73.51,73.49,73.49,2600.0,55.863,55.863,55.8478,55.8478,2600.0
2011-12-30 15:10:00,73.5,73.5,73.41,73.42,4400.0,55.8554,55.8554,55.787,55.7946,4400.0
2011-12-30 15:15:00,73.44,73.48,73.43,73.43,3600.0,55.8098,55.8402,55.8022,55.8022,3600.0
2011-12-30 15:20:00,73.44,73.61,73.44,73.6,18900.0,55.8098,55.939,55.8098,55.9314,18900.0
2011-12-30 15:25:00,73.61,73.62,73.59,73.61,20000.0,55.939,55.9466,55.9238,55.939,20000.0
2011-12-30 15:30:00,73.6,73.62,73.6,73.6,11500.0,55.9314,55.9466,55.9314,55.9314,11500.0
2011-12-30 15:35:00,73.62,73.68,73.61,73.65,11500.0,55.9466,55.9922,55.939,55.9694,11500.0
2011-12-30 15:40:00,73.65,73.72,73.65,73.7,15000.0,55.9694,56.0226,55.9694,56.0074,15000.0
2011-12-30 15:45:00,73.7,73.73,73.57,73.59,38100.0,56.0074,56.0302,55.9086,55.9238,38100.0
2011-12-30 15:50:00,73.58,73.58,73.48,73.49,16100.0,55.9162,55.9162,55.8402,55.8478,16100.0
2011-12-30 15:55:00,73.48,73.53,73.35,73.35,46900.0,55.8402,55.8782,55.7414,55.7414,46900.0
2012-01-03 09:30:00,75.21,75.94,75.19,75.67,31500.0,57.1549,57.7097,57.1397,57.5045,31500.0
2012-01-03 09:35:00,75.68,76.08,75.61,76.03,21600.0,57.5121,57.8161,57.4589,57.7781,21600.0
2012-01-03 09:40:00,76.05,76.25,76.05,76.2,16800.0,57.7933,57.9453,57.7933,57.9073,16800.0
2012-01-03 09:45:00,76.26,76.29,76.14,76.25,15500.0,57.9529,57.9757,57.8617,57.9453,15500.0
2012-01-03 09:50:00,76.21,76.37,76.13,76.37,11000.0,57.9149,58.0365,57.8541,58.0365,11000.0
2012-01-03 09:55:00,76.37,76.53,76.35,76.52,15900.0,58.0365,58.158,58.0213,58.1504,15900.0
2012-01-03 10:00:00,76.52,77.0,76.41,76.95,28700.0,58.1504,58.5152,58.0669,58.4772,28700.0
2012-01-03 10:05:00,76.98,77.03,76.76,76.88,34700.0,58.5,58.538,58.3328,58.424,34700.0
2012-01-03 10:10:00,76.92,77.22,76.92,77.08,40200.0,58.4544,58.6824,58.4544,58.576,40200.0
2012-01-03 10:15:00,77.07,77.28,77.06,77.22,48100.0,58.5684,58.728,58.5608,58.6824,48100.0
2012-01-03 10:20:00,77.22,77.33,77.19,77.25,37300.0,58.6824,58.766,58.6596,58.7052,37300.0
2012-01-03 10:25:00,77.24,77.39,77.23,77.38,13200.0,58.6976,58.8116,58.69,58.804,13200.0
2012-01-03 10:30:00,77.39,77.47,77.21,77.27,23800.0,58.8116,58.8724,58.6748,58.7204,23800.0
2012-01-03 10:35:00,77.26,77.47,77.21,77.39,79800.0,58.7128,58.8724,58.6748,58.8116,79800.0
2012-01-03 10:40:00,77.39,77.42,77.36,77.37,29800.0,58.8116,58.8344,58.7888,58.7964,29800.0
2012-01-03 10:45:00,77.36,77.37,77.24,77.25,33400.0,58.7888,58.7964,58.6976,58.7052,33400.0
2012-01-03 10:50:00,77.24,77.28,77.1,77.13,18200.0,58.6976,58.728,58.5912,58.614,18200.0
2012-01-03 10:55:00,77.15,77.2,77.07,77.12,16000.0,58.6292,58.6672,58.5684,58.6064,16000.0
2012-01-03 11:00:00,77.13,77.14,77.03,77.07,17100.0,58.614,58.6216,58.538,58.5684,17100.0
2012-01-03 11:05:00,77.08,77.15,77.02,77.02,7300.0,58.576,58.6292,58.5304,58.5304,7300.0
2012-01-03 11:10:00,77.03,77.13,77.01,77.05,13600.0,58.538,58.614,58.5228,58.5532,13600.0
2012-01-03 11:15:00,77.03,77.1,76.81,76.81,7000.0,58.538,58.5912,58.3708,58.3708,7000.0
2012-01-03 11:20:00,76.78,76.83,76.73,76.74,7200.0,58.348,58.386,58.31,58.3176,7200.0
2012-01-03 11:25:00,76.77,76.94,76.75,76.94,7300.0,58.3404,58.4696,58.3252,58.4696,7300.0
2012-01-03 11:30:00,76.89,76.94,76.8,76.85,19600.0,58.4316,58.4696,58.3632,58.4012,19600.0
2012-01-03 11:35:00,76.85,76.91,76.81,76.9,6900.0,58.4012,58.4468,58.3708,58.4392,6900.0
2012-01-03 11:40:00,76.88,76.89,76.62,76.72,6100.0,58.424,58.4316,58.2264,58.3024,6100.0
2012-01-03 11:45:00,76.75,76.76,76.51,76.57,6400.0,58.3252,58.3328,58.1428,58.1884,6400.0
2012-01-03 11:50:00,76.59,76.64,76.55,76.58,6500.0,58.2036,58.2416,58.1732,58.196,6500.0
2012-01-03 11:55:00,76.58,76.74,76.58,76.71,9000.0,58.196,58.3176,58.196,58.2948,9000.0
2012-01-03 12:00:00,76.68,76.71,76.67,76.71,13300.0,58.272,58.2948,58.2644,58.2948,13300.0
2012-01-03 12:05:00,76.7,76.73,76.67,76.7,5800.0,58.2872,58.31,58.2644,58.2872,5800.0
2012-01-03 12:10:00,76.67,76.7,76.67,76.68,9000.0,58.2644,58.2872,58.2644,58.272,9000.0
2012-01-03 12:15:00,76.68,76.72,76.67,76.7,12500.0,58.272,58.3024,58.2644,58.2872,12500.0
2012-01-03 12:20:00,76.7,76.73,76.67,76.73,10500.0,58.2872,58.31,58.2644,58.31,10500.0
2012-01-03 12:25:00,76.72,76.73,76.67,76.71,7200.0,58.3024,58.31,58.2644,58.2948,7200.0
2012-01-03 12:30:00,76.7,76.7,76.67,76.67,25800.0,58.2872,58.2872,58.2644,58.2644,25800.0
2012-01-03 12:35:00,76.67,76.72,76.67,76.67,23800.0,58.2644,58.3024,58.2644,58.2644,23800.0
2012-01-03 12:40:00,76.68,76.74,76.67,76.67,13300.0,58.272,58.3176,58.2644,58.2644,13300.0
2012-01-03 12:45:00,76.69,76.71,76.42,76.45,17300.0,58.2796,58.2948,58.0745,58.0972,17300.0
2012-01-03 12:50:00,76.44,76.52,76.39,76.49,3900.0,58.0897,58.1504,58.0517,58.1276,3900.0
2012-01-03 12:55:00,76.48,76.49,76.25,76.43,6000.0,58.12,58.1276,57.9453,58.0821,6000.0
2012-01-03 13:00:00,76.42,76.55,76.39,76.48,3400.0,58.0745,58.1732,58.0517,58.12,3400.0
2012-01-03 13:05:00,76.45,76.48,76.32,76.37,12800.0,58.0972,58.12,57.9985,58.0365,12800.0
2012-01-03 13:10:00,76.39,76.39,76.23,76.28,32500.0,58.0517,58.0517,57.9301,57.9681,32500.0
2012-01-03 13:15:00,76.26,76.36,76.26,76.36,4200.0,57.9529,58.0289,57.9529,58.0289,4200.0
2012-01-03 13:20:00,76.34,76.38,76.25,76.27,3200.0,58.0137,58.0441,57.9453,57.9605,3200.0
2012-01-03 13:25:00,76.29,76.29,76.22,76.26,5300.0,57.9757,57.9757,57.9225,57.9529,5300.0
2012-01-03 13:30:00,76.25,76.27,76.17,76.18,3400.0,57.9453,57.9605,57.8845,57.8921,3400.0
2012-01-03 13:35:00,76.17,76.31,76.17,76.28,7800.0,57.8845,57.9909,57.8845,57.9681,7800.0
2012-01-03 13:40:00,76.28,76.44,76.27,76.39,9800.0,57.9681,58.0897,57.9605,58.0517,9800.0
2012-01-03 13:45:00,76.38,76.39,76.31,76.37,4100.0,58.0441,58.0517,57.9909,58.0365,4100.0
2012-01-03 13:50:00,76.36,76.37,76.31,76.31,3500.0,58.0289,58.0365,57.9909,57.9909,3500.0
2012-01-03 13:55:00,76.3,76.3,76.26,76.28,3700.0,57.9833,57.9833,57.9529,57.9681,3700.0
2012-01-03 14:00:00,76.31,76.38,76.26,76.35,10100.0,57.9909,58.0441,57.9529,58.0213,10100.0
2012-01-03 14:05:00,76.34,76.34,76.21,76.21,6500.0,58.0137,58.0137,57.9149,57.9149,6500.0
2012-01-03 14:10:00,76.21,76.21,76.15,76.2,3700.0,57.9149,57.9149,57.8693,57.9073,3700.0
2012-01-03 14:15:00,76.15,76.16,75.99,76.07,7500.0,57.8693,57.8769,57.7477,57.8085,7500.0
2012-01-03 14:20:00,76.08,76.09,76.02,76.03,9300.0,57.8161,57.8237,57.7705,57.7781,9300.0
2012-01-03 14:25:00,76.04,76.04,75.96,75.98,10000.0,57.7857,57.7857,57.7249,57.7401,10000.0
2012-01-03 14:30:00,76.01,76.25,75.98,76.24,18700.0,57.7629,57.9453,57.7401,57.9377,18700.0
2012-01-03 14:35:00,76.27,76.38,76.22,76.23,12400.0,57.9605,58.0441,57.9225,57.9301,12400.0
2012-01-03 14:40:00,76.2,76.31,76.17,76.23,9800.0,57.9073,57.9909,57.8845,57.9301,9800.0
2012-01-03 14:45:00,76.25,76.25,76.14,76.14,5300.0,57.9453,57.9453,57.8617,57.8617,5300.0
2012-01-03 14:50:00,76.17,76.23,76.14,76.14,5500.0,57.8845,57.9301,57.8617,57.8617,5500.0
2012-01-03 14:55:00,76.14,76.18,76.12,76.13,4800.0,57.8617,57.8921,57.8465,57.8541,4800.0
2012-01-03 15:00:00,76.13,76.13,76.0,76.0,4300.0,57.8541,57.8541,57.7553,57.7553,4300.0
2012-01-03 15:05:00,75.99,76.07,75.98,76.06,5200.0,57.7477,57.8085,57.7401,57.8009,5200.0
2012-01-03 15:10:00,76.06,76.06,75.94,75.94,3900.0,57.8009,57.8009,57.7097,57.7097,3900.0
2012-01-03 15:15:00,75.92,75.98,75.9,75.97,8600.0,57.6945,57.7401,57.6793,57.7325,8600.0
2012-01-03 15:20:00,75.98,76.02,75.69,75.7,14000.0,57.7401,57.7705,57.5197,57.5273,14000.0
2012-01-03 15:25:00,75.71,75.85,75.71,75.82,8300.0,57.5349,57.6413,57.5349,57.6185,8300.0
2012-01-03 15:30:00,75.82,75.9,75.79,75.87,16300.0,57.6185,57.6793,57.5957,57.6565,16300.0
2012-01-03 15:35:00,75.87,75.87,75.7,75.71,13100.0,57.6565,57.6565,57.5273,57.5349,13100.0
2012-01-03 15:40:00,75.71,75.84,75.7,75.84,12100.0,57.5349,57.6337,57.5273,57.6337,12100.0
2012-01-03 15:45:00,75.84,76.01,75.84,75.97,24200.0,57.6337,57.7629,57.6337,57.7325,24200.0
2012-01-03 15:50:00,75.97,75.97,75.75,75.76,20000.0,57.7325,57.7325,57.5653,57.5729,20000.0
2012-01-03 15:55:00,75.75,75.82,75.62,75.68,42100.0,57.5653,57.6185,57.4665,57.5121,42100.0
2012-01-04 09:30:00,75.41,75.48,75.05,75.05,14900.0,57.3069,57.3601,57.0333,57.0333,14900.0
2012-01-04 09:35:00,75.18,75.36,74.93,75.24,15300.0,57.1321,57.2689,56.9421,57.1777,15300.0
2012-01-04 09:40:00,75.25,75.32,75.02,75.12,56300.0,57.1853,57.2385,57.0105,57.0865,56300.0
2012-01-04 09:45:00,75.09,75.2,75.01,75.15,36900.0,57.0637,57.1473,57.0029,57.1093,36900.0
2012-01-04 09:50:00,75.16,75.41,75.13,75.33,41900.0,57.1169,57.3069,57.0941,57.2461,41900.0
2012-01-04 09:55:00,75.33,75.42,75.14,75.3,3100.0,57.2461,57.3145,57.1017,57.2233,3100.0
2012-01-04 10:00:00,75.31,75.34,75.06,75.19,6900.0,57.2309,57.2537,57.0409,57.1397,6900.0
2012-01-04 10:05:00,75.22,75.37,75.14,75.28,11000.0,57.1625,57.2765,57.1017,57.2081,11000.0
2012-01-04 10:10:00,75.28,75.32,75.07,75.11,6800.0,57.2081,57.2385,57.0485,57.0789,6800.0
2012-01-04 10:15:00,75.08,75.24,74.99,75.15,13500.0,57.0561,57.1777,56.9877,57.1093,13500.0
2012-01-04 10:20:00,75.16,75.3,75.11,75.24,10000.0,57.1169,57.2233,57.0789,57.1777,10000.0
2012-01-04 10:25:00,75.24,75.4,75.23,75.38,12500.0,57.1777,57.2993,57.1701,57.2841,12500.0
2012-01-04 10:30:00,75.36,75.43,75.3,75.4,12500.0,57.2689,57.3221,57.2233,57.2993,12500.0
2012-01-04 10:35:00,75.41,75.41,75.25,75.31,24900.0,57.3069,57.3069,57.1853,57.2309,24900.0
2012-01-04 10:40:00,75.3,75.36,75.26,75.3,15000.0,57.2233,57.2689,57.1929,57.2233,15000.0
2012-01-04 10:45:00,75.31,75.49,75.28,75.48,13500.0,57.2309,57.3677,57.2081,57.3601,13500.0
2012-01-04 10:50:00,75.5,75.66,75.46,75.66,5900.0,57.3753,57.4969,57.3449,57.4969,5900.0
2012-01-04 10:55:00,75.63,75.65,75.51,75.52,2800.0,57.4741,57.4893,57.3829,57.3905,2800.0
2012-01-04 11:00:00,75.56,75.86,75.54,75.83,10700.0,57.4209,57.6489,57.4057,57.6261,10700.0
2012-01-04 11:05:00,75.8,76.01,75.71,75.98,31100.0,57.6033,57.7629,57.5349,57.7401,31100.0
2012-01-04 11:10:00,75.96,75.98,75.77,75.9,24700.0,57.7249,57.7401,57.5805,57.6793,24700.0
2012-01-04 11:15:00,75.9,76.02,75.87,75.95,12400.0,57.6793,57.7705,57.6565,57.7173,12400.0
2012-01-04 11:20:00,75.94,76.12,75.92,76.06,6000.0,57.7097,57.8465,57.6945,57.8009,6000.0
2012-01-04 11:25:00,76.02,76.07,75.98,76.07,5100.0,57.7705,57.8085,57.7401,57.8085,5100.0
2012-01-04 11:30:00,76.06,76.06,75.9,75.9,12000.0,57.8009,57.8009,57.6793,57.6793,12000.0
2012-01-04 11:35:00,75.95,76.03,75.9,76.03,6900.0,57.7173,57.7781,57.6793,57.7781,6900.0
2012-01-04 11:40:00,76.02,76.04,75.96,75.98,2800.0,57.7705,57.7857,57.7249,57.7401,2800.0
2012-01-04 11:45:00,75.99,75.99,75.89,75.95,5900.0,57.7477,57.7477,57.6717,57.7173,5900.0
2012-01-04 11:50:00,75.96,75.98,75.87,75.98,7400.0,57.7249,57.7401,57.6565,57.7401,7400.0
2012-01-04 11:55:00,75.97,76.0,75.96,76.0,3300.0,57.7325,57.7553,57.7249,57.7553,3300.0
2012-01-04 12:00:00,76.0,76.02,75.95,75.98,1800.0,57.7553,57.7705,57.7173,57.7401,1800.0
2012-01-04 12:05:00,75.99,76.25,75.97,76.21,3400.0,57.7477,57.9453,57.7325,57.9149,3400.0
2012-01-04 12:10:00,76.19,76.44,76.19,76.42,8600.0,57.8997,58.0897,57.8997,58.0745,8600.0
2012-01-04 12:15:00,76.41,76.46,76.4,76.46,4300.0,58.0669,58.1048,58.0593,58.1048,4300.0
2012-01-04 12:20:00,76.42,76.46,76.41,76.44,3400.0,58.0745,58.1048,58.0669,58.0897,3400.0
2012-01-04 12:25:00,76.49,76.49,76.41,76.48,1900.0,58.1276,58.1276,58.0669,58.12,1900.0
2012-01-04 12:30:00,76.41,76.46,76.4,76.4,5600.0,58.0669,58.1048,58.0593,58.0593,5600.0
2012-01-04 12:35:00,76.42,76.42,76.35,76.36,12200.0,58.0745,58.0745,58.0213,58.0289,12200.0
2012-01-04 12:40:00,76.32,76.33,76.24,76.27,4800.0,57.9985,58.0061,57.9377,57.9605,4800.0
2012-01-04 12:45:00,76.29,76.35,76.28,76.31,5900.0,57.9757,58.0213,57.9681,57.9909,5900.0
2012-01-04 12:50:00,76.34,76.34,76.32,76.34,2000.0,58.0137,58.0137,57.9985,58.0137,2000.0
2012-01-04 12:55:00,76.36,76.41,76.36,76.39,2300.0,58.0289,58.0669,58.0289,58.0517,2300.0
2012-01-04 13:00:00,76.34,76.34,76.19,76.2,3600.0,58.0137,58.0137,57.8997,57.9073,3600.0
2012-01-04 13:05:00,76.19,76.23,76.18,76.19,4600.0,57.8997,57.9301,57.8921,57.8997,4600.0
2012-01-04 13:10:00,76.19,76.24,76.12,76.14,4200.0,57.8997,57.9377,57.8465,57.8617,4200.0
2012-01-04 13:15:00,76.14,76.15,75.95,75.95,3900.0,57.8617,57.8693,57.7173,57.7173,3900.0
2012-01-04 13:20:00,75.95,76.02,75.94,76.0,6500.0,57.7173,57.7705,57.7097,57.7553,6500.0
2012-01-04 13:25:00,76.02,76.14,75.99,76.11,5300.0,57.7705,57.8617,57.7477,57.8389,5300.0
2012-01-04 13:30:00,76.08,76.23,76.08,76.23,7400.0,57.8161,57.9301,57.8161,57.9301,7400.0
2012-01-04 13:35:00,76.24,76.41,76.21,76.34,10600.0,57.9377,58.0669,57.9149,58.0137,10600.0
2012-01-04 13:40:00,76.34,76.38,76.32,76.37,6100.0,58.0137,58.0441,57.9985,58.0365,6100.0
2012-01-04 13:45:00,76.37,76.55,76.3,76.46,20300.0,58.0365,58.1732,57.9833,58.1048,20300.0
2012-01-04 13:50:00,76.48,76.57,76.46,76.57,9800.0,58.12,58.1884,58.1048,58.1884,9800.0
2012-01-04 13:55:00,76.58,76.58,76.48,76.51,6800.0,58.196,58.196,58.12,58.1428,6800.0
2012-01-04 14:00:00,76.49,76.49,76.41,76.42,5200.0,58.1276,58.1276,58.0669,58.0745,5200.0
2012-01-04 14:05:00,76.4,76.5,76.35,76.49,22100.0,58.0593,58.1352,58.0213,58.1276,22100.0
2012-01-04 14:10:00,76.49,76.52,76.41,76.43,7000.0,58.1276,58.1504,58.0669,58.0821,7000.0
2012-01-04 14:15:00,76.43,76.51,76.4,76.48,5700.0,58.0821,58.1428,58.0593,58.12,5700.0
2012-01-04 14:20:00,76.48,76.55,76.45,76.54,12200.0,58.12,58.1732,58.0972,58.1656,12200.0
2012-01-04 14:25:00,76.55,76.56,76.45,76.45,2700.0,58.1732,58.1808,58.0972,58.0972,2700.0
2012-01-04 14:30:00,76.47,76.69,76.47,76.68,7500.0,58.1124,58.2796,58.1124,58.272,7500.0
2012-01-04 14:35:00,76.65,76.7,76.65,76.7,11500.0,58.2492,58.2872,58.2492,58.2872,11500.0
2012-01-04 14:40:00,76.7,76.9,76.69,76.86,12000.0,58.2872,58.4392,58.2796,58.4088,12000.0
2012-01-04 14:45:00,76.88,76.95,76.85,76.92,18400.0,58.424,58.4772,58.4012,58.4544,18400.0
2012-01-04 14:50:00,76.91,77.0,76.89,76.96,12800.0,58.4468,58.5152,58.4316,58.4848,12800.0
2012-01-04 14:55:00,76.94,76.97,76.84,76.84,13000.0,58.4696,58.4924,58.3936,58.3936,13000.0
2012-01-04 15:00:00,76.82,76.86,76.75,76.75,5300.0,58.3784,58.4088,58.3252,58.3252,5300.0
2012-01-04 15:05:00,76.76,76.77,76.64,76.64,9500.0,58.3328,58.3404,58.2416,58.2416,9500.0
2012-01-04 15:10:00,76.64,76.72,76.62,76.62,9000.0,58.2416,58.3024,58.2264,58.2264,9000.0
2012-01-04 15:15:00,76.58,76.6,76.41,76.41,9400.0,58.196,58.2112,58.0669,58.0669,9400.0
2012-01-04 15:20:00,76.41,76.45,76.37,76.38,10100.0,58.0669,58.0972,58.0365,58.0441,10100.0
2012-01-04 15:25:00,76.39,76.39,76.32,76.35,8100.0,58.0517,58.0517,57.9985,58.0213,8100.0
2012-01-04 15:30:00,76.36,76.46,76.33,76.37,7600.0,58.0289,58.1048,58.0061,58.0365,7600.0
2012-01-04 15:35:00,76.36,76.47,76.36,76.45,7200.0,58.0289,58.1124,58.0289,58.0972,7200.0
2012-01-04 15:40:00,76.44,76.49,76.43,76.44,8600.0,58.0897,58.1276,58.0821,58.0897,8600.0
2012-01-04 15:45:00,76.43,76.43,76.25,76.35,15600.0,58.0821,58.0821,57.9453,58.0213,15600.0
2012-01-04 15:50:00,76.34,76.51,76.28,76.47,14000.0,58.0137,58.1428,57.9681,58.1124,14000.0
2012-01-04 15:55:00,76.48,76.48,76.32,76.35,30200.0,58.12,58.12,57.9985,58.0213,30200.0
2012-01-05 09:30:00,75.5,75.55,74.83,75.01,26500.0,57.3753,57.4133,56.8662,57.0029,26500.0
2012-01-05 09:35:00,75.08,75.13,74.48,74.51,20000.0,57.0561,57.0941,56.6002,56.623,20000.0
2012-01-05 09:40:00,74.51,74.51,74.02,74.16,13500.0,56.623,56.623,56.2506,56.357,13500.0
2012-01-05 09:45:00,74.13,74.25,74.08,74.16,7200.0,56.3342,56.4254,56.2962,56.357,7200.0
2012-01-05 09:50:00,74.18,74.31,74.0,74.19,21200.0,56.3722,56.471,56.2354,56.3798,21200.0
2012-01-05 09:55:00,74.26,74.42,74.09,74.33,33400.0,56.433,56.5546,56.3038,56.4862,33400.0
2012-01-05 10:00:00,74.25,74.31,74.0,74.27,16200.0,56.4254,56.471,56.2354,56.4406,16200.0
2012-01-05 10:05:00,74.32,74.34,74.16,74.33,16300.0,56.4786,56.4938,56.357,56.4862,16300.0
2012-01-05 10:10:00,74.3,74.38,74.22,74.36,10900.0,56.4634,56.5242,56.4026,56.509,10900.0
2012-01-05 10:15:00,74.37,74.47,74.37,74.45,11900.0,56.5166,56.5926,56.5166,56.5774,11900.0
2012-01-05 10:20:00,74.46,74.55,74.42,74.54,11200.0,56.585,56.6534,56.5546,56.6458,11200.0
2012-01-05 10:25:00,74.52,74.61,74.46,74.46,9700.0,56.6306,56.699,56.585,56.585,9700.0
2012-01-05 10:30:00,74.45,74.49,74.3,74.3,10400.0,56.5774,56.6078,56.4634,56.4634,10400.0
2012-01-05 10:35:00,74.31,74.39,74.15,74.36,8000.0,56.471,56.5318,56.3494,56.509,8000.0
2012-01-05 10:40:00,74.39,74.45,74.28,74.28,13100.0,56.5318,56.5774,56.4482,56.4482,13100.0
2012-01-05 10:45:00,74.26,74.39,74.26,74.34,10400.0,56.433,56.5318,56.433,56.4938,10400.0
2012-01-05 10:50:00,74.36,74.37,74.07,74.07,8400.0,56.509,56.5166,56.2886,56.2886,8400.0
2012-01-05 10:55:00,74.1,74.17,74.08,74.11,7400.0,56.3114,56.3646,56.2962,56.319,7400.0
2012-01-05 11:00:00,74.09,74.09,73.99,74.04,12700.0,56.3038,56.3038,56.2278,56.2658,12700.0
2012-01-05 11:05:00,74.03,74.07,73.95,73.97,7700.0,56.2582,56.2886,56.1974,56.2126,7700.0
2012-01-05 11:10:00,73.95,73.98,73.86,73.92,5600.0,56.1974,56.2202,56.129,56.1746,5600.0
2012-01-05 11:15:00,73.9,74.01,73.9,73.94,4300.0,56.1594,56.243,56.1594,56.1898,4300.0
2012-01-05 11:20:00,73.99,74.17,73.96,74.11,30900.0,56.2278,56.3646,56.205,56.319,30900.0
2012-01-05 11:25:00,74.15,74.41,74.14,74.41,4800.0,56.3494,56.547,56.3418,56.547,4800.0
2012-01-05 11:30:00,74.41,74.53,74.41,74.43,3700.0,56.547,56.6382,56.547,56.5622,3700.0
2012-01-05 11:35:00,74.43,74.53,74.42,74.51,4700.0,56.5622,56.6382,56.5546,56.623,4700.0
2012-01-05 11:40:00,74.55,74.68,74.55,74.65,6000.0,56.6534,56.7522,56.6534,56.7294,6000.0
2012-01-05 11:45:00,74.67,74.77,74.66,74.77,3500.0,56.7446,56.8206,56.737,56.8206,3500.0
2012-01-05 11:50:00,74.77,74.78,74.71,74.73,6500.0,56.8206,56.8282,56.775,56.7902,6500.0
2012-01-05 11:55:00,74.73,74.8,74.72,74.77,8900.0,56.7902,56.8434,56.7826,56.8206,8900.0
2012-01-05 12:00:00,74.77,74.78,74.68,74.71,4400.0,56.8206,56.8282,56.7522,56.775,4400.0
2012-01-05 12:05:00,74.74,74.94,74.71,74.91,10900.0,56.7978,56.9497,56.775,56.9269,10900.0
2012-01-05 12:10:00,74.91,74.94,74.85,74.85,5200.0,56.9269,56.9497,56.8813,56.8813,5200.0
2012-01-05 12:15:00,74.86,74.95,74.85,74.89,13100.0,56.8889,56.9573,56.8813,56.9117,13100.0
2012-01-05 12:20:00,74.88,74.88,74.7,74.79,8200.0,56.9041,56.9041,56.7674,56.8358,8200.0
2012-01-05 12:25:00,74.81,74.99,74.81,74.98,6800.0,56.851,56.9877,56.851,56.9801,6800.0
2012-01-05 12:30:00,74.99,75.12,74.99,75.02,8500.0,56.9877,57.0865,56.9877,57.0105,8500.0
2012-01-05 12:35:00,75.05,75.05,74.93,74.98,14600.0,57.0333,57.0333,56.9421,56.9801,14600.0
2012-01-05 12:40:00,74.99,75.08,74.98,75.03,10200.0,56.9877,57.0561,56.9801,57.0181,10200.0
2012-01-05 12:45:00,75.03,75.21,75.0,75.21,17900.0,57.0181,57.1549,56.9953,57.1549,17900.0
2012-01-05 12:50:00,75.21,75.43,75.21,75.3,23000.0,57.1549,57.3221,57.1549,57.2233,23000.0
2012-01-05 12:55:00,75.29,75.42,75.27,75.38,7300.0,57.2157,57.3145,57.2005,57.2841,7300.0
2012-01-05 13:00:00,75.33,75.36,75.28,75.34,4600.0,57.2461,57.2689,57.2081,57.2537,4600.0
2012-01-05 13:05:00,75.36,75.42,75.33,75.42,3800.0,57.2689,57.3145,57.2461,57.3145,3800.0
2012-01-05 13:10:00,75.43,75.43,75.28,75.29,3100.0,57.3221,57.3221,57.2081,57.2157,3100.0
2012-01-05 13:15:00,75.32,75.37,75.31,75.34,4800.0,57.2385,57.2765,57.2309,57.2537,4800.0
2012-01-05 13:20:00,75.31,75.43,75.31,75.43,2300.0,57.2309,57.3221,57.2309,57.3221,2300.0
2012-01-05 13:25:00,75.43,75.78,75.43,75.74,10000.0,57.3221,57.5881,57.3221,57.5577,10000.0
2012-01-05 13:30:00,75.76,75.82,75.75,75.77,7700.0,57.5729,57.6185,57.5653,57.5805,7700.0
2012-01-05 13:35:00,75.77,75.82,75.75,75.78,7800.0,57.5805,57.6185,57.5653,57.5881,7800.0
2012-01-05 13:40:00,75.8,75.96,75.8,75.96,8600.0,57.6033,57.7249,57.6033,57.7249,8600.0
2012-01-05 13:45:00,75.95,76.0,75.92,75.95,17200.0,57.7173,57.7553,57.6945,57.7173,17200.0
2012-01-05 13:50:00,75.96,76.13,75.96,76.13,8200.0,57.7249,57.8541,57.7249,57.8541,8200.0
2012-01-05 13:55:00,76.14,76.15,76.11,76.14,10900.0,57.8617,57.8693,57.8389,57.8617,10900.0
2012-01-05 14:00:00,76.15,76.19,76.14,76.18,10600.0,57.8693,57.8997,57.8617,57.8921,10600.0
2012-01-05 14:05:00,76.13,76.19,76.07,76.15,8100.0,57.8541,57.8997,57.8085,57.8693,8100.0
2012-01-05 14:10:00,76.15,76.28,76.15,76.24,12000.0,57.8693,57.9681,57.8693,57.9377,12000.0
2012-01-05 14:15:00,76.24,76.24,76.01,76.09,19700.0,57.9377,57.9377,57.7629,57.8237,19700.0
2012-01-05 14:20:00,76.07,76.13,76.07,76.13,4200.0,57.8085,57.8541,57.8085,57.8541,4200.0
2012-01-05 14:25:00,76.11,76.13,75.82,75.91,6300.0,57.8389,57.8541,57.6185,57.6869,6300.0
2012-01-05 14:30:00,75.9,75.98,75.89,75.96,4900.0,57.6793,57.7401,57.6717,57.7249,4900.0
2012-01-05 14:35:00,75.97,75.97,75.8,75.84,9600.0,57.7325,57.7325,57.6033,57.6337,9600.0
2012-01-05 14:40:00,75.89,75.96,75.87,75.94,5300.0,57.6717,57.7249,57.6565,57.7097,5300.0
2012-01-05 14:45:00,75.93,76.06,75.93,76.02,4300.0,57.7021,57.8009,57.7021,57.7705,4300.0
2012-01-05 14:50:00,76.01,76.01,75.94,75.96,2700.0,57.7629,57.7629,57.7097,57.7249,2700.0
2012-01-05 14:55:00,75.96,75.97,75.87,75.92,6700.0,57.7249,57.7325,57.6565,57.6945,6700.0
2012-01-05 15:00:00,75.89,76.02,75.82,75.98,5000.0,57.6717,57.7705,57.6185,57.7401,5000.0
2012-01-05 15:05:00,76.02,76.02,75.94,75.95,7100.0,57.7705,57.7705,57.7097,57.7173,7100.0
2012-01-05 15:10:00,75.94,75.96,75.75,75.75,4700.0,57.7097,57.7249,57.5653,57.5653,4700.0
2012-01-05 15:15:00,75.75,75.95,75.71,75.89,6600.0,57.5653,57.7173,57.5349,57.6717,6600.0
2012-01-05 15:20:00,75.88,75.92,75.81,75.81,8900.0,57.6641,57.6945,57.6109,57.6109,8900.0
2012-01-05 15:25:00,75.83,75.84,75.74,75.74,10500.0,57.6261,57.6337,57.5577,57.5577,10500.0
2012-01-05 15:30:00,75.71,75.77,75.68,75.7,13300.0,57.5349,57.5805,57.5121,57.5273,13300.0
2012-01-05 15:35:00,75.68,75.82,75.67,75.77,15600.0,57.5121,57.6185,57.5045,57.5805,15600.0
2012-01-05 15:40:00,75.76,75.87,75.76,75.85,18600.0,57.5729,57.6565,57.5729,57.6413,18600.0
2012-01-05 15:45:00,75.84,75.87,75.76,75.8,22000.0,57.6337,57.6565,57.5729,57.6033,22000.0
2012-01-05 15:50:00,75.8,75.96,75.78,75.94,21800.0,57.6033,57.7249,57.5881,57.7097,21800.0
2012-01-05 15:55:00,75.93,75.95,75.79,75.8,52000.0,57.7021,57.7173,57.5957,57.6033,52000.0
2012-01-06 09:30:00,75.64,75.65,75.49,75.51,13600.0,57.4817,57.4893,57.3677,57.3829,13600.0
2012-01-06 09:35:00,75.53,75.68,75.39,75.41,9700.0,57.3981,57.5121,57.2917,57.3069,9700.0
2012-01-06 09:40:00,75.41,75.44,74.86,75.01,15100.0,57.3069,57.3297,56.8889,57.0029,15100.0
2012-01-06 09:45:00,75.02,75.19,75.02,75.14,5400.0,57.0105,57.1397,57.0105,57.1017,5400.0
2012-01-06 09:50:00,75.14,75.17,74.81,74.87,7200.0,57.1017,57.1245,56.851,56.8965,7200.0
2012-01-06 09:55:00,74.87,75.05,74.8,74.8,15600.0,56.8965,57.0333,56.8434,56.8434,15600.0
2012-01-06 10:00:00,74.81,74.85,74.72,74.82,14300.0,56.851,56.8813,56.7826,56.8586,14300.0
2012-01-06 10:05:00,74.83,74.95,74.76,74.77,19400.0,56.8662,56.9573,56.813,56.8206,19400.0
2012-01-06 10:10:00,74.75,74.8,74.61,74.76,24900.0,56.8054,56.8434,56.699,56.813,24900.0
2012-01-06 10:15:00,74.74,74.83,74.55,74.56,37100.0,56.7978,56.8662,56.6534,56.661,37100.0
2012-01-06 10:20:00,74.55,74.6,74.45,74.58,10200.0,56.6534,56.6914,56.5774,56.6762,10200.0
2012-01-06 10:25:00,74.58,74.61,74.42,74.43,15200.0,56.6762,56.699,56.5546,56.5622,15200.0
2012-01-06 10:30:00,74.42,74.52,74.39,74.48,23800.0,56.5546,56.6306,56.5318,56.6002,23800.0
2012-01-06 10:35:00,74.48,74.49,74.4,74.41,11700.0,56.6002,56.6078,56.5394,56.547,11700.0
2012-01-06 10:40:00,74.4,74.47,74.26,74.41,16300.0,56.5394,56.5926,56.433,56.547,16300.0
2012-01-06 10:45:00,74.42,74.46,74.36,74.41,11800.0,56.5546,56.585,56.509,56.547,11800.0
2012-01-06 10:50:00,74.41,74.42,74.24,74.24,44800.0,56.547,56.5546,56.4178,56.4178,44800.0
2012-01-06 10:55:00,74.27,74.27,73.96,73.98,27100.0,56.4406,56.4406,56.205,56.2202,27100.0
2012-01-06 11:00:00,74.03,74.03,73.88,73.88,33500.0,56.2582,56.2582,56.1442,56.1442,33500.0
2012-01-06 11:05:00,73.89,73.96,73.84,73.9,32000.0,56.1518,56.205,56.1138,56.1594,32000.0
2012-01-06 11:10:00,73.9,73.92,73.83,73.89,8000.0,56.1594,56.1746,56.1062,56.1518,8000.0
2012-01-06 11:15:00,73.91,73.99,73.83,73.92,12500.0,56.167,56.2278,56.1062,56.1746,12500.0
2012-01-06 11:20:00,73.97,73.97,73.89,73.9,8000.0,56.2126,56.2126,56.1518,56.1594,8000.0
2012-01-06 11:25:00,73.91,73.93,73.69,73.73,21100.0,56.167,56.1822,55.9998,56.0302,21100.0
2012-01-06 11:30:00,73.7,73.75,73.6,73.72,21100.0,56.0074,56.0454,55.9314,56.0226,21100.0
2012-01-06 11:35:00,73.74,73.81,73.69,73.79,10500.0,56.0378,56.091,55.9998,56.0758,10500.0
2012-01-06 11:40:00,73.79,73.8,73.71,73.73,7600.0,56.0758,56.0834,56.015,56.0302,7600.0
2012-01-06 11:45:00,73.72,73.77,73.72,73.75,9100.0,56.0226,56.0606,56.0226,56.0454,9100.0
2012-01-06 11:50:00,73.75,73.82,73.63,73.64,11100.0,56.0454,56.0986,55.9542,55.9618,11100.0
2012-01-06 11:55:00,73.66,73.7,73.64,73.69,11300.0,55.977,56.0074,55.9618,55.9998,11300.0
2012-01-06 12:00:00,73.69,73.69,73.6,73.6,9300.0,55.9998,55.9998,55.9314,55.9314,9300.0
2012-01-06 12:05:00,73.61,73.61,73.49,73.5,20800.0,55.939,55.939,55.8478,55.8554,20800.0
2012-01-06 12:10:00,73.5,73.59,73.48,73.57,16800.0,55.8554,55.9238,55.8402,55.9086,16800.0
2012-01-06 12:15:00,73.59,73.7,73.59,73.66,7400.0,55.9238,56.0074,55.9238,55.977,7400.0
2012-01-06 12:20:00,73.65,73.71,73.59,73.6,13000.0,55.9694,56.015,55.9238,55.9314,13000.0
2012-01-06 12:25:00,73.6,73.61,73.5,73.52,21900.0,55.9314,55.939,55.8554,55.8706,21900.0
2012-01-06 12:30:00,73.52,73.58,73.51,73.58,9700.0,55.8706,55.9162,55.863,55.9162,9700.0
2012-01-06 12:35:00,73.59,73.59,73.54,73.56,7900.0,55.9238,55.9238,55.8858,55.901,7900.0
2012-01-06 12:40:00,73.53,73.53,73.39,73.4,10800.0,55.8782,55.8782,55.7718,55.7794,10800.0
2012-01-06 12:45:00,73.4,73.45,73.18,73.41,23600.0,55.7794,55.8174,55.6123,55.787,23600.0
2012-01-06 12:50:00,73.41,73.42,73.25,73.27,14400.0,55.787,55.7946,55.6654,55.6806,14400.0
2012-01-06 12:55:00,73.27,73.28,73.15,73.22,13100.0,55.6806,55.6882,55.5895,55.6427,13100.0
2012-01-06 13:00:00,73.24,73.41,73.23,73.39,7300.0,55.6578,55.787,55.6502,55.7718,7300.0
2012-01-06 13:05:00,73.39,73.49,73.39,73.44,10300.0,55.7718,55.8478,55.7718,55.8098,10300.0
2012-01-06 13:10:00,73.42,73.43,73.27,73.34,11000.0,55.7946,55.8022,55.6806,55.7338,11000.0
2012-01-06 13:15:00,73.33,73.39,73.23,73.31,17600.0,55.7262,55.7718,55.6502,55.711,17600.0
2012-01-06 13:20:00,73.3,73.31,73.17,73.22,13000.0,55.7034,55.711,55.6047,55.6427,13000.0
2012-01-06 13:25:00,73.22,73.22,73.09,73.1,13700.0,55.6427,55.6427,55.5439,55.5515,13700.0
2012-01-06 13:30:00,73.11,73.12,72.91,72.94,16800.0,55.5591,55.5667,55.4071,55.4299,16800.0
2012-01-06 13:35:00,72.94,73.03,72.91,73.02,15800.0,55.4299,55.4983,55.4071,55.4907,15800.0
2012-01-06 13:40:00,73.03,73.06,72.93,73.06,26600.0,55.4983,55.5211,55.4223,55.5211,26600.0
2012-01-06 13:45:00,73.06,73.07,73.0,73.0,24500.0,55.5211,55.5287,55.4755,55.4755,24500.0
2012-01-06 13:50:00,73.0,73.06,72.97,73.04,18900.0,55.4755,55.5211,55.4527,55.5059,18900.0
2012-01-06 13:55:00,73.05,73.06,72.92,72.92,39600.0,55.5135,55.5211,55.4147,55.4147,39600.0
2012-01-06 14:00:00,72.93,72.97,72.89,72.96,53900.0,55.4223,55.4527,55.3919,55.4451,53900.0
2012-01-06 14:05:00,72.95,73.02,72.95,73.0,43800.0,55.4375,55.4907,55.4375,55.4755,43800.0
2012-01-06 14:10:00,73.0,73.01,72.88,72.92,17700.0,55.4755,55.4831,55.3843,55.4147,17700.0
2012-01-06 14:15:00,72.9,72.91,72.75,72.75,22200.0,55.3995,55.4071,55.2855,55.2855,22200.0
2012-01-06 14:20:00,72.76,72.92,72.76,72.89,14500.0,55.2931,55.4147,55.2931,55.3919,14500.0
2012-01-06 14:25:00,72.89,72.89,72.82,72.83,15400.0,55.3919,55.3919,55.3387,55.3463,15400.0
2012-01-06 14:30:00,72.84,72.86,72.74,72.75,28800.0,55.3539,55.3691,55.2779,55.2855,28800.0
2012-01-06 14:35:00,72.75,72.85,72.73,72.75,22200.0,55.2855,55.3615,55.2703,55.2855,22200.0
2012-01-06 14:40:00,72.75,72.86,72.62,72.63,33200.0,55.2855,55.3691,55.1867,55.1943,33200.0
2012-01-06 14:45:00,72.65,72.69,72.58,72.58,26800.0,55.2095,55.2399,55.1563,55.1563,26800.0
2012-01-06 14:50:00,72.58,72.62,72.5,72.55,33500.0,55.1563,55.1867,55.0955,55.1335,33500.0
2012-01-06 14:55:00,72.55,72.59,72.52,72.56,23700.0,55.1335,55.1639,55.1107,55.1411,23700.0
2012-01-06 15:00:00,72.55,72.58,72.54,72.56,43400.0,55.1335,55.1563,55.1259,55.1411,43400.0
2012-01-06 15:05:00,72.56,72.57,72.53,72.55,20700.0,55.1411,55.1487,55.1183,55.1335,20700.0
2012-01-06 15:10:00,72.55,72.59,72.55,72.59,22600.0,55.1335,55.1639,55.1335,55.1639,22600.0
2012-01-06 15:15:00,72.6,72.71,72.59,72.67,44000.0,55.1715,55.2551,55.1639,55.2247,44000.0
2012-01-06 15:20:00,72.68,72.69,72.55,72.65,38200.0,55.2323,55.2399,55.1335,55.2095,38200.0
2012-01-06 15:25:00,72.66,72.67,72.45,72.45,30700.0,55.2171,55.2247,55.0575,55.0575,30700.0
2012-01-06 15:30:00,72.45,72.57,72.44,72.48,37200.0,55.0575,55.1487,55.0499,55.0803,37200.0
2012-01-06 15:35:00,72.48,72.49,72.27,72.38,54400.0,55.0803,55.0879,54.9207,55.0043,54400.0
2012-01-06 15:40:00,72.38,72.52,72.31,72.37,39000.0,55.0043,55.1107,54.9511,54.9967,39000.0
2012-01-06 15:45:00,72.38,72.45,72.24,72.27,79800.0,55.0043,55.0575,54.8979,54.9207,79800.0
2012-01-06 15:50:00,72.27,72.29,72.21,72.28,49300.0,54.9207,54.9359,54.8751,54.9283,49300.0
2012-01-06 15:55:00,72.29,72.39,72.28,72.38,102800.0,54.9359,55.0119,54.9283,55.0043,102800.0
2012-01-09 09:30:00,72.76,73.34,72.71,73.22,31200.0,55.2931,55.7338,55.2551,55.6427,31200.0
2012-01-09 09:35:00,73.24,73.27,72.93,73.12,24600.0,55.6578,55.6806,55.4223,55.5667,24600.0
2012-01-09 09:40:00,73.2,73.31,73.02,73.04,18400.0,55.6275,55.711,55.4907,55.5059,18400.0
2012-01-09 09:45:00,73.03,73.12,72.84,73.07,23800.0,55.4983,55.5667,55.3539,55.5287,23800.0
2012-01-09 09:50:00,73.07,73.08,72.89,72.96,12700.0,55.5287,55.5363,55.3919,55.4451,12700.0
2012-01-09 09:55:00,72.97,73.06,72.8,72.95,10900.0,55.4527,55.5211,55.3235,55.4375,10900.0
2012-01-09 10:00:00,72.94,72.94,72.79,72.89,8500.0,55.4299,55.4299,55.3159,55.3919,8500.0
2012-01-09 10:05:00,72.92,73.16,72.89,73.01,27900.0,55.4147,55.5971,55.3919,55.4831,27900.0
2012-01-09 10:10:00,73.01,73.06,72.88,73.0,13500.0,55.4831,55.5211,55.3843,55.4755,13500.0
2012-01-09 10:15:00,73.03,73.16,72.97,73.05,34200.0,55.4983,55.5971,55.4527,55.5135,34200.0
2012-01-09 10:20:00,73.07,73.07,72.89,72.95,18300.0,55.5287,55.5287,55.3919,55.4375,18300.0
2012-01-09 10:25:00,72.95,73.02,72.91,73.0,6500.0,55.4375,55.4907,55.4071,55.4755,6500.0
2012-01-09 10:30:00,73.01,73.02,72.84,72.91,7800.0,55.4831,55.4907,55.3539,55.4071,7800.0
2012-01-09 10:35:00,72.93,73.0,72.89,72.95,5900.0,55.4223,55.4755,55.3919,55.4375,5900.0
2012-01-09 10:40:00,72.95,72.96,72.68,72.75,11600.0,55.4375,55.4451,55.2323,55.2855,11600.0
2012-01-09 10:45:00,72.75,72.94,72.75,72.8,17300.0,55.2855,55.4299,55.2855,55.3235,17300.0
2012-01-09 10:50:00,72.78,72.93,72.77,72.8,6500.0,55.3083,55.4223,55.3007,55.3235,6500.0
2012-01-09 10:55:00,72.83,72.89,72.79,72.85,4500.0,55.3463,55.3919,55.3159,55.3615,4500.0
2012-01-09 11:00:00,72.82,72.88,72.77,72.82,9500.0,55.3387,55.3843,55.3007,55.3387,9500.0
2012-01-09 11:05:00,72.81,72.81,72.62,72.66,13000.0,55.3311,55.3311,55.1867,55.2171,13000.0
2012-01-09 11:10:00,72.69,72.73,72.52,72.57,9700.0,55.2399,55.2703,55.1107,55.1487,9700.0
2012-01-09 11:15:00,72.57,72.61,72.46,72.53,8700.0,55.1487,55.1791,55.0651,55.1183,8700.0
2012-01-09 11:20:00,72.53,72.62,72.36,72.38,18800.0,55.1183,55.1867,54.9891,55.0043,18800.0
2012-01-09 11:25:00,72.38,72.47,72.27,72.4,55900.0,55.0043,55.0727,54.9207,55.0195,55900.0
2012-01-09 11:30:00,72.4,72.45,72.35,72.45,28200.0,55.0195,55.0575,54.9815,55.0575,28200.0
2012-01-09 11:35:00,72.41,72.52,72.41,72.47,6800.0,55.0271,55.1107,55.0271,55.0727,6800.0
2012-01-09 11:40:00,72.49,72.56,72.31,72.48,15400.0,55.0879,55.1411,54.9511,55.0803,15400.0
2012-01-09 11:45:00,72.49,72.65,72.47,72.64,14500.0,55.0879,55.2095,55.0727,55.2019,14500.0
2012-01-09 11:50:00,72.65,72.83,72.65,72.81,7800.0,55.2095,55.3463,55.2095,55.3311,7800.0
2012-01-09 11:55:00,72.84,72.84,72.73,72.79,10200.0,55.3539,55.3539,55.2703,55.3159,10200.0
2012-01-09 12:00:00,72.8,72.9,72.8,72.85,10300.0,55.3235,55.3995,55.3235,55.3615,10300.0
2012-01-09 12:05:00,72.84,72.92,72.83,72.92,8000.0,55.3539,55.4147,55.3463,55.4147,8000.0
2012-01-09 12:10:00,72.95,73.0,72.93,72.98,6500.0,55.4375,55.4755,55.4223,55.4603,6500.0
2012-01-09 12:15:00,72.97,72.98,72.86,72.89,7700.0,55.4527,55.4603,55.3691,55.3919,7700.0
2012-01-09 12:20:00,72.93,73.0,72.91,73.0,7400.0,55.4223,55.4755,55.4071,55.4755,7400.0
2012-01-09 12:25:00,72.98,73.11,72.98,73.06,13600.0,55.4603,55.5591,55.4603,55.5211,13600.0
2012-01-09 12:30:00,73.05,73.15,72.99,73.1,8800.0,55.5135,55.5895,55.4679,55.5515,8800.0
2012-01-09 12:35:00,73.08,73.16,73.06,73.15,4900.0,55.5363,55.5971,55.5211,55.5895,4900.0
2012-01-09 12:40:00,73.14,73.14,73.02,73.06,13500.0,55.5819,55.5819,55.4907,55.5211,13500.0
2012-01-09 12:45:00,73.07,73.09,72.97,72.99,14800.0,55.5287,55.5439,55.4527,55.4679,14800.0
2012-01-09 12:50:00,73.01,73.05,72.97,73.05,5800.0,55.4831,55.5135,55.4527,55.5135,5800.0
2012-01-09 12:55:00,73.04,73.05,72.98,73.0,7800.0,55.5059,55.5135,55.4603,55.4755,7800.0
2012-01-09 13:00:00,73.02,73.15,73.01,73.04,12700.0,55.4907,55.5895,55.4831,55.5059,12700.0
2012-01-09 13:05:00,73.03,73.1,73.01,73.08,9000.0,55.4983,55.5515,55.4831,55.5363,9000.0
2012-01-09 13:10:00,73.08,73.12,72.93,73.0,16900.0,55.5363,55.5667,55.4223,55.4755,16900.0
2012-01-09 13:15:00,72.98,73.12,72.97,73.08,5800.0,55.4603,55.5667,55.4527,55.5363,5800.0
2012-01-09 13:20:00,73.09,73.09,73.05,73.05,9700.0,55.5439,55.5439,55.5135,55.5135,9700.0
2012-01-09 13:25:00,73.07,73.14,73.03,73.06,10100.0,55.5287,55.5819,55.4983,55.5211,10100.0
2012-01-09 13:30:00,73.06,73.06,73.0,73.01,12300.0,55.5211,55.5211,55.4755,55.4831,12300.0
2012-01-09 13:35:00,73.02,73.02,72.89,72.94,11600.0,55.4907,55.4907,55.3919,55.4299,11600.0
2012-01-09 13:40:00,72.95,73.0,72.89,72.92,5100.0,55.4375,55.4755,55.3919,55.4147,5100.0
2012-01-09 13:45:00,72.92,73.04,72.91,73.03,8800.0,55.4147,55.5059,55.4071,55.4983,8800.0
2012-01-09 13:50:00,73.02,73.02,72.95,72.95,9100.0,55.4907,55.4907,55.4375,55.4375,9100.0
2012-01-09 13:55:00,72.97,73.03,72.94,72.98,13700.0,55.4527,55.4983,55.4299,55.4603,13700.0
2012-01-09 14:00:00,72.99,73.17,72.99,73.1,11400.0,55.4679,55.6047,55.4679,55.5515,11400.0
2012-01-09 14:05:00,73.1,73.24,73.1,73.2,7700.0,55.5515,55.6578,55.5515,55.6275,7700.0
2012-01-09 14:10:00,73.21,73.23,73.17,73.23,10100.0,55.6351,55.6502,55.6047,55.6502,10100.0
2012-01-09 14:15:00,73.23,73.27,73.2,73.23,15000.0,55.6502,55.6806,55.6275,55.6502,15000.0
2012-01-09 14:20:00,73.23,73.3,73.23,73.3,6600.0,55.6502,55.7034,55.6502,55.7034,6600.0
2012-01-09 14:25:00,73.28,73.3,73.22,73.25,8900.0,55.6882,55.7034,55.6427,55.6654,8900.0
2012-01-09 14:30:00,73.27,73.37,73.26,73.36,8100.0,55.6806,55.7566,55.673,55.749,8100.0
2012-01-09 14:35:00,73.35,73.43,73.33,73.36,10500.0,55.7414,55.8022,55.7262,55.749,10500.0
2012-01-09 14:40:00,73.36,73.46,73.36,73.39,17800.0,55.749,55.825,55.749,55.7718,17800.0
2012-01-09 14:45:00,73.41,73.41,73.15,73.21,11400.0,55.787,55.787,55.5895,55.6351,11400.0
2012-01-09 14:50:00,73.21,73.21,73.13,73.13,6800.0,55.6351,55.6351,55.5743,55.5743,6800.0
2012-01-09 14:55:00,73.11,73.14,73.06,73.07,9900.0,55.5591,55.5819,55.5211,55.5287,9900.0
2012-01-09 15:00:00,73.05,73.18,73.04,73.09,14200.0,55.5135,55.6123,55.5059,55.5439,14200.0
2012-01-09 15:05:00,73.06,73.19,73.06,73.19,9400.0,55.5211,55.6199,55.5211,55.6199,9400.0
2012-01-09 15:10:00,73.19,73.19,72.96,73.0,15300.0,55.6199,55.6199,55.4451,55.4755,15300.0
2012-01-09 15:15:00,72.99,73.02,72.99,73.0,9700.0,55.4679,55.4907,55.4679,55.4755,9700.0
2012-01-09 15:20:00,73.01,73.08,73.01,73.04,14100.0,55.4831,55.5363,55.4831,55.5059,14100.0
2012-01-09 15:25:00,73.04,73.08,73.02,73.08,10100.0,55.5059,55.5363,55.4907,55.5363,10100.0
2012-01-09 15:30:00,73.07,73.08,73.01,73.07,16500.0,55.5287,55.5363,55.4831,55.5287,16500.0
2012-01-09 15:35:00,73.07,73.13,73.05,73.09,16700.0,55.5287,55.5743,55.5135,55.5439,16700.0
2012-01-09 15:40:00,73.11,73.2,73.11,73.16,22400.0,55.5591,55.6275,55.5591,55.5971,22400.0
2012-01-09 15:45:00,73.16,73.26,73.03,73.08,36700.0,55.5971,55.673,55.4983,55.5363,36700.0
2012-01-09 15:50:00,73.08,73.17,73.06,73.11,31000.0,55.5363,55.6047,55.5211,55.5591,31000.0
2012-01-09 15:55:00,73.12,73.22,73.05,73.12,75400.0,55.5667,55.6427,55.5135,55.5667,75400.0
2012-01-10 09:30:00,74.24,75.03,74.24,75.03,62600.0,56.4178,57.0181,56.4178,57.0181,62600.0
2012-01-10 09:35:00,75.03,75.24,74.87,74.91,16000.0,57.0181,57.1777,56.8965,56.9269,16000.0
2012-01-10 09:40:00,74.91,74.97,74.56,74.71,13200.0,56.9269,56.9725,56.661,56.775,13200.0
2012-01-10 09:45:00,74.66,74.95,74.62,74.73,12900.0,56.737,56.9573,56.7066,56.7902,12900.0
2012-01-10 09:50:00,74.73,74.82,74.5,74.51,7600.0,56.7902,56.8586,56.6154,56.623,7600.0
2012-01-10 09:55:00,74.53,74.64,74.51,74.63,10400.0,56.6382,56.7218,56.623,56.7142,10400.0
2012-01-10 10:00:00,74.63,74.95,74.61,74.94,30200.0,56.7142,56.9573,56.699,56.9497,30200.0
2012-01-10 10:05:00,74.94,74.94,74.8,74.87,9700.0,56.9497,56.9497,56.8434,56.8965,9700.0
2012-01-10 10:10:00,74.89,74.89,74.59,74.69,12300.0,56.9117,56.9117,56.6838,56.7598,12300.0
2012-01-10 10:15:00,74.68,74.68,74.51,74.53,8200.0,56.7522,56.7522,56.623,56.6382,8200.0
2012-01-10 10:20:00,74.54,74.54,74.41,74.42,8000.0,56.6458,56.6458,56.547,56.5546,8000.0
2012-01-10 10:25:00,74.42,74.45,74.29,74.32,19400.0,56.5546,56.5774,56.4558,56.4786,19400.0
2012-01-10 10:30:00,74.28,74.28,74.12,74.17,7400.0,56.4482,56.4482,56.3266,56.3646,7400.0
2012-01-10 10:35:00,74.18,74.38,74.17,74.24,18500.0,56.3722,56.5242,56.3646,56.4178,18500.0
2012-01-10 10:40:00,74.24,74.33,74.21,74.26,10000.0,56.4178,56.4862,56.395,56.433,10000.0
2012-01-10 10:45:00,74.26,74.26,74.12,74.12,9400.0,56.433,56.433,56.3266,56.3266,9400.0
2012-01-10 10:50:00,74.15,74.16,73.89,73.89,11600.0,56.3494,56.357,56.1518,56.1518,11600.0
2012-01-10 10:55:00,73.91,74.09,73.91,74.09,11600.0,56.167,56.3038,56.167,56.3038,11600.0
2012-01-10 11:00:00,74.09,74.14,73.96,73.96,15600.0,56.3038,56.3418,56.205,56.205,15600.0
2012-01-10 11:05:00,73.96,74.13,73.94,74.13,14600.0,56.205,56.3342,56.1898,56.3342,14600.0
2012-01-10 11:10:00,74.16,74.16,74.07,74.14,13800.0,56.357,56.357,56.2886,56.3418,13800.0
2012-01-10 11:15:00,74.16,74.35,74.16,74.29,8100.0,56.357,56.5014,56.357,56.4558,8100.0
2012-01-10 11:20:00,74.3,74.44,74.28,74.44,27500.0,56.4634,56.5698,56.4482,56.5698,27500.0
2012-01-10 11:25:00,74.43,74.45,74.36,74.37,47900.0,56.5622,56.5774,56.509,56.5166,47900.0
2012-01-10 11:30:00,74.38,74.39,74.26,74.33,18600.0,56.5242,56.5318,56.433,56.4862,18600.0
2012-01-10 11:35:00,74.33,74.33,74.15,74.19,41400.0,56.4862,56.4862,56.3494,56.3798,41400.0
2012-01-10 11:40:00,74.24,74.26,74.19,74.24,14900.0,56.4178,56.433,56.3798,56.4178,14900.0
2012-01-10 11:45:00,74.25,74.3,74.22,74.23,8600.0,56.4254,56.4634,56.4026,56.4102,8600.0
2012-01-10 11:50:00,74.25,74.27,74.19,74.2,10000.0,56.4254,56.4406,56.3798,56.3874,10000.0
2012-01-10 11:55:00,74.21,74.33,74.17,74.33,21300.0,56.395,56.4862,56.3646,56.4862,21300.0
2012-01-10 12:00:00,74.31,74.35,74.29,74.34,16600.0,56.471,56.5014,56.4558,56.4938,16600.0
2012-01-10 12:05:00,74.35,74.44,74.31,74.42,32100.0,56.5014,56.5698,56.471,56.5546,32100.0
2012-01-10 12:10:00,74.42,74.45,74.33,74.35,40200.0,56.5546,56.5774,56.4862,56.5014,40200.0
2012-01-10 12:15:00,74.35,74.35,74.17,74.17,10100.0,56.5014,56.5014,56.3646,56.3646,10100.0
2012-01-10 12:20:00,74.17,74.25,74.14,74.25,10000.0,56.3646,56.4254,56.3418,56.4254,10000.0
2012-01-10 12:25:00,74.22,74.23,74.07,74.17,8700.0,56.4026,56.4102,56.2886,56.3646,8700.0
2012-01-10 12:30:00,74.13,74.25,74.13,74.21,11300.0,56.3342,56.4254,56.3342,56.395,11300.0
2012-01-10 12:35:00,74.22,74.26,74.17,74.18,16400.0,56.4026,56.433,56.3646,56.3722,16400.0
2012-01-10 12:40:00,74.15,74.23,74.1,74.22,17000.0,56.3494,56.4102,56.3114,56.4026,17000.0
2012-01-10 12:45:00,74.22,74.25,74.16,74.23,33600.0,56.4026,56.4254,56.357,56.4102,33600.0
2012-01-10 12:50:00,74.23,74.31,74.21,74.28,15600.0,56.4102,56.471,56.395,56.4482,15600.0
2012-01-10 12:55:00,74.26,74.34,74.24,74.32,34600.0,56.433,56.4938,56.4178,56.4786,34600.0
2012-01-10 13:00:00,74.34,74.34,74.18,74.22,8400.0,56.4938,56.4938,56.3722,56.4026,8400.0
2012-01-10 13:05:00,74.21,74.26,74.18,74.2,9800.0,56.395,56.433,56.3722,56.3874,9800.0
2012-01-10 13:10:00,74.2,74.21,74.1,74.14,7800.0,56.3874,56.395,56.3114,56.3418,7800.0
2012-01-10 13:15:00,74.13,74.2,74.09,74.19,11600.0,56.3342,56.3874,56.3038,56.3798,11600.0
2012-01-10 13:20:00,74.17,74.23,74.14,74.16,12300.0,56.3646,56.4102,56.3418,56.357,12300.0
2012-01-10 13:25:00,74.16,74.26,74.09,74.26,16500.0,56.357,56.433,56.3038,56.433,16500.0
2012-01-10 13:30:00,74.25,74.38,74.23,74.37,8700.0,56.4254,56.5242,56.4102,56.5166,8700.0
2012-01-10 13:35:00,74.37,74.4,74.23,74.27,18200.0,56.5166,56.5394,56.4102,56.4406,18200.0
2012-01-10 13:40:00,74.28,74.29,74.25,74.28,8600.0,56.4482,56.4558,56.4254,56.4482,8600.0
2012-01-10 13:45:00,74.29,74.35,74.23,74.23,7400.0,56.4558,56.5014,56.4102,56.4102,7400.0
2012-01-10 13:50:00,74.21,74.25,74.11,74.11,7400.0,56.395,56.4254,56.319,56.319,7400.0
2012-01-10 13:55:00,74.12,74.16,74.09,74.1,9800.0,56.3266,56.357,56.3038,56.3114,9800.0
2012-01-10 14:00:00,74.1,74.2,74.1,74.2,12000.0,56.3114,56.3874,56.3114,56.3874,12000.0
2012-01-10 14:05:00,74.2,74.31,74.19,74.29,14400.0,56.3874,56.471,56.3798,56.4558,14400.0
2012-01-10 14:10:00,74.28,74.41,74.28,74.37,21000.0,56.4482,56.547,56.4482,56.5166,21000.0
2012-01-10 14:15:00,74.39,74.5,74.38,74.49,50400.0,56.5318,56.6154,56.5242,56.6078,50400.0
2012-01-10 14:20:00,74.47,74.58,74.45,74.57,10200.0,56.5926,56.6762,56.5774,56.6686,10200.0
2012-01-10 14:25:00,74.57,74.63,74.51,74.53,21900.0,56.6686,56.7142,56.623,56.6382,21900.0
2012-01-10 14:30:00,74.53,74.61,74.51,74.61,11700.0,56.6382,56.699,56.623,56.699,11700.0
2012-01-10 14:35:00,74.6,74.67,74.55,74.63,32600.0,56.6914,56.7446,56.6534,56.7142,32600.0
2012-01-10 14:40:00,74.63,74.67,74.56,74.67,17400.0,56.7142,56.7446,56.661,56.7446,17400.0
2012-01-10 14:45:00,74.67,74.88,74.66,74.79,33800.0,56.7446,56.9041,56.737,56.8358,33800.0
2012-01-10 14:50:00,74.77,74.77,74.64,74.65,15000.0,56.8206,56.8206,56.7218,56.7294,15000.0
2012-01-10 14:55:00,74.65,74.7,74.62,74.69,18700.0,56.7294,56.7674,56.7066,56.7598,18700.0
2012-01-10 15:00:00,74.7,74.74,74.68,74.73,23300.0,56.7674,56.7978,56.7522,56.7902,23300.0
2012-01-10 15:05:00,74.74,74.78,74.6,74.67,23600.0,56.7978,56.8282,56.6914,56.7446,23600.0
2012-01-10 15:10:00,74.69,74.74,74.65,74.73,15400.0,56.7598,56.7978,56.7294,56.7902,15400.0
2012-01-10 15:15:00,74.72,74.75,74.69,74.69,14600.0,56.7826,56.8054,56.7598,56.7598,14600.0
2012-01-10 15:20:00,74.69,74.7,74.67,74.67,13000.0,56.7598,56.7674,56.7446,56.7446,13000.0
2012-01-10 15:25:00,74.67,74.77,74.64,74.7,15400.0,56.7446,56.8206,56.7218,56.7674,15400.0
2012-01-10 15:30:00,74.72,74.72,74.62,74.65,26300.0,56.7826,56.7826,56.7066,56.7294,26300.0
2012-01-10 15:35:00,74.65,74.65,74.56,74.62,33000.0,56.7294,56.7294,56.661,56.7066,33000.0
2012-01-10 15:40:00,74.62,74.7,74.62,74.64,38300.0,56.7066,56.7674,56.7066,56.7218,38300.0
2012-01-10 15:45:00,74.66,74.78,74.65,74.73,49000.0,56.737,56.8282,56.7294,56.7902,49000.0
2012-01-10 15:50:00,74.73,74.8,74.73,74.78,39800.0,56.7902,56.8434,56.7902,56.8282,39800.0
2012-01-10 15:55:00,74.78,74.86,74.77,74.85,65100.0,56.8282,56.8889,56.8206,56.8813,65100.0
2012-01-11 09:30:00,76.64,77.46,76.38,77.0,80900.0,58.2416,58.8648,58.0441,58.5152,80900.0
2012-01-11 09:35:00,77.0,77.03,76.52,76.7,77400.0,58.5152,58.538,58.1504,58.2872,77400.0
2012-01-11 09:40:00,76.71,76.74,76.52,76.68,71100.0,58.2948,58.3176,58.1504,58.272,71100.0
2012-01-11 09:45:00,76.68,76.88,76.68,76.85,54900.0,58.272,58.424,58.272,58.4012,54900.0
2012-01-11 09:50:00,76.86,76.91,76.61,76.83,43400.0,58.4088,58.4468,58.2188,58.386,43400.0
2012-01-11 09:55:00,76.83,76.88,76.73,76.84,26400.0,58.386,58.424,58.31,58.3936,26400.0
2012-01-11 10:00:00,76.85,76.97,76.78,76.85,20900.0,58.4012,58.4924,58.348,58.4012,20900.0
2012-01-11 10:05:00,76.87,77.0,76.8,76.97,61800.0,58.4164,58.5152,58.3632,58.4924,61800.0
2012-01-11 10:10:00,76.97,77.16,76.91,77.11,64000.0,58.4924,58.6368,58.4468,58.5988,64000.0
2012-01-11 10:15:00,77.13,77.23,77.0,77.1,55500.0,58.614,58.69,58.5152,58.5912,55500.0
2012-01-11 10:20:00,77.1,77.36,77.04,77.31,53000.0,58.5912,58.7888,58.5456,58.7508,53000.0
2012-01-11 10:25:00,77.31,77.62,77.18,77.19,52500.0,58.7508,58.9864,58.652,58.6596,52500.0
2012-01-11 10:30:00,77.18,77.38,77.07,77.35,36800.0,58.652,58.804,58.5684,58.7812,36800.0
2012-01-11 10:35:00,77.35,77.58,77.33,77.39,37100.0,58.7812,58.956,58.766,58.8116,37100.0
2012-01-11 10:40:00,77.38,77.67,77.38,77.66,19700.0,58.804,59.0244,58.804,59.0168,19700.0
2012-01-11 10:45:00,77.67,77.75,77.46,77.7,36500.0,59.0244,59.0852,58.8648,59.0472,36500.0
2012-01-11 10:50:00,77.7,77.89,77.7,77.88,22000.0,59.0472,59.1916,59.0472,59.184,22000.0
2012-01-11 10:55:00,77.89,78.08,77.78,78.03,34300.0,59.1916,59.3359,59.108,59.298,34300.0
2012-01-11 11:00:00,78.05,78.14,78.01,78.01,29600.0,59.3132,59.3815,59.2828,59.2828,29600.0
2012-01-11 11:05:00,78.0,78.1,77.8,77.9,33800.0,59.2752,59.3511,59.1232,59.1992,33800.0
2012-01-11 11:10:00,77.9,78.03,77.86,77.89,71200.0,59.1992,59.298,59.1688,59.1916,71200.0
2012-01-11 11:15:00,77.89,78.0,77.88,77.97,16500.0,59.1916,59.2752,59.184,59.2524,16500.0
2012-01-11 11:20:00,77.98,77.98,77.83,77.85,24100.0,59.26,59.26,59.146,59.1612,24100.0
2012-01-11 11:25:00,77.85,77.87,77.43,77.43,33400.0,59.1612,59.1764,58.842,58.842,33400.0
2012-01-11 11:30:00,77.47,77.75,77.44,77.67,52100.0,58.8724,59.0852,58.8496,59.0244,52100.0
2012-01-11 11:35:00,77.7,77.85,77.69,77.82,13800.0,59.0472,59.1612,59.0396,59.1384,13800.0
2012-01-11 11:40:00,77.82,77.94,77.82,77.89,18800.0,59.1384,59.2296,59.1384,59.1916,18800.0
2012-01-11 11:45:00,77.89,77.97,77.88,77.92,32900.0,59.1916,59.2524,59.184,59.2144,32900.0
2012-01-11 11:50:00,77.91,77.94,77.89,77.89,17800.0,59.2068,59.2296,59.1916,59.1916,17800.0
2012-01-11 11:55:00,77.89,77.93,77.82,77.9,9700.0,59.1916,59.222,59.1384,59.1992,9700.0
2012-01-11 12:00:00,77.9,78.05,77.87,77.9,33000.0,59.1992,59.3132,59.1764,59.1992,33000.0
2012-01-11 12:05:00,77.9,77.92,77.62,77.74,27400.0,59.1992,59.2144,58.9864,59.0776,27400.0
2012-01-11 12:10:00,77.75,77.9,77.75,77.88,16700.0,59.0852,59.1992,59.0852,59.184,16700.0
2012-01-11 12:15:00,77.88,77.9,77.81,77.89,15700.0,59.184,59.1992,59.1308,59.1916,15700.0
2012-01-11 12:20:00,77.89,77.95,77.78,77.92,28000.0,59.1916,59.2372,59.108,59.2144,28000.0
2012-01-11 12:25:00,77.91,77.97,77.88,77.97,17300.0,59.2068,59.2524,59.184,59.2524,17300.0
2012-01-11 12:30:00,77.97,78.12,77.95,78.1,19700.0,59.2524,59.3663,59.2372,59.3511,19700.0
2012-01-11 12:35:00,78.09,78.2,77.86,77.88,29000.0,59.3435,59.4271,59.1688,59.184,29000.0
2012-01-11 12:40:00,77.87,77.87,77.67,77.77,32500.0,59.1764,59.1764,59.0244,59.1004,32500.0
2012-01-11 12:45:00,77.77,77.88,77.73,77.87,16500.0,59.1004,59.184,59.07,59.1764,16500.0
2012-01-11 12:50:00,77.87,77.96,77.87,77.88,10600.0,59.1764,59.2448,59.1764,59.184,10600.0
2012-01-11 12:55:00,77.87,77.96,77.85,77.85,14800.0,59.1764,59.2448,59.1612,59.1612,14800.0
2012-01-11 13:00:00,77.85,77.85,77.7,77.76,22800.0,59.1612,59.1612,59.0472,59.0928,22800.0
2012-01-11 13:05:00,77.76,77.91,77.76,77.81,13600.0,59.0928,59.2068,59.0928,59.1308,13600.0
2012-01-11 13:10:00,77.82,77.84,77.61,77.61,19100.0,59.1384,59.1536,58.9788,58.9788,19100.0
2012-01-11 13:15:00,77.61,77.62,77.54,77.58,15000.0,58.9788,58.9864,58.9256,58.956,15000.0
2012-01-11 13:20:00,77.6,77.72,77.59,77.61,14200.0,58.9712,59.0624,58.9636,58.9788,14200.0
2012-01-11 13:25:00,77.61,77.76,77.6,77.73,14400.0,58.9788,59.0928,58.9712,59.07,14400.0
2012-01-11 13:30:00,77.73,77.77,77.69,77.69,20200.0,59.07,59.1004,59.0396,59.0396,20200.0
2012-01-11 13:35:00,77.69,78.0,77.69,77.98,18600.0,59.0396,59.2752,59.0396,59.26,18600.0
2012-01-11 13:40:00,77.98,77.99,77.89,77.91,22600.0,59.26,59.2676,59.1916,59.2068,22600.0
2012-01-11 13:45:00,77.9,77.95,77.85,77.86,29500.0,59.1992,59.2372,59.1612,59.1688,29500.0
2012-01-11 13:50:00,77.86,77.9,77.65,77.72,27900.0,59.1688,59.1992,59.0092,59.0624,27900.0
2012-01-11 13:55:00,77.74,77.77,77.65,77.72,14000.0,59.0776,59.1004,59.0092,59.0624,14000.0
2012-01-11 14:00:00,77.75,78.01,77.75,77.95,24100.0,59.0852,59.2828,59.0852,59.2372,24100.0
2012-01-11 14:05:00,77.97,78.07,77.97,78.01,19300.0,59.2524,59.3283,59.2524,59.2828,19300.0
2012-01-11 14:10:00,78.01,78.07,78.0,78.03,19200.0,59.2828,59.3283,59.2752,59.298,19200.0
2012-01-11 14:15:00,78.04,78.15,78.01,78.08,16500.0,59.3056,59.3891,59.2828,59.3359,16500.0
2012-01-11 14:20:00,78.08,78.08,77.98,78.01,24700.0,59.3359,59.3359,59.26,59.2828,24700.0
2012-01-11 14:25:00,78.01,78.14,77.92,77.96,21900.0,59.2828,59.3815,59.2144,59.2448,21900.0
2012-01-11 14:30:00,77.95,77.95,77.85,77.89,21100.0,59.2372,59.2372,59.1612,59.1916,21100.0
2012-01-11 14:35:00,77.9,77.97,77.83,77.84,17600.0,59.1992,59.2524,59.146,59.1536,17600.0
2012-01-11 14:40:00,77.86,77.93,77.85,77.91,22400.0,59.1688,59.222,59.1612,59.2068,22400.0
2012-01-11 14:45:00,77.87,77.9,77.63,77.68,38300.0,59.1764,59.1992,58.994,59.032,38300.0
2012-01-11 14:50:00,77.68,77.69,77.53,77.53,19900.0,59.032,59.0396,58.918,58.918,19900.0
2012-01-11 14:55:00,77.54,77.57,77.49,77.54,13500.0,58.9256,58.9484,58.8876,58.9256,13500.0
2012-01-11 15:00:00,77.54,77.69,77.52,77.65,22500.0,58.9256,59.0396,58.9104,59.0092,22500.0
2012-01-11 15:05:00,77.63,77.77,77.63,77.72,29300.0,58.994,59.1004,58.994,59.0624,29300.0
2012-01-11 15:10:00,77.72,77.79,77.71,77.79,20600.0,59.0624,59.1156,59.0548,59.1156,20600.0
2012-01-11 15:15:00,77.77,77.96,77.77,77.94,29600.0,59.1004,59.2448,59.1004,59.2296,29600.0
2012-01-11 15:20:00,77.95,78.04,77.91,77.97,28400.0,59.2372,59.3056,59.2068,59.2524,28400.0
2012-01-11 15:25:00,77.93,78.08,77.93,78.03,21900.0,59.222,59.3359,59.222,59.298,21900.0
2012-01-11 15:30:00,78.03,78.06,77.99,78.04,32800.0,59.298,59.3207,59.2676,59.3056,32800.0
2012-01-11 15:35:00,78.05,78.15,78.04,78.14,55700.0,59.3132,59.3891,59.3056,59.3815,55700.0
2012-01-11 15:40:00,78.14,78.28,78.13,78.16,42300.0,59.3815,59.4879,59.3739,59.3967,42300.0
2012-01-11 15:45:00,78.16,78.21,78.06,78.07,55700.0,59.3967,59.4347,59.3207,59.3283,55700.0
2012-01-11 15:50:00,78.07,78.09,78.0,78.05,60000.0,59.3283,59.3435,59.2752,59.3132,60000.0
2012-01-11 15:55:00,78.05,78.06,77.98,77.99,84600.0,59.3132,59.3207,59.26,59.2676,84600.0
2012-01-12 09:30:00,78.36,78.79,78.08,78.58,53400.0,59.5487,59.8755,59.3359,59.7159,53400.0
2012-01-12 09:35:00,78.68,78.78,78.5,78.69,34700.0,59.7919,59.8679,59.6551,59.7995,34700.0
2012-01-12 09:40:00,78.69,78.71,78.2,78.33,19400.0,59.7995,59.8147,59.4271,59.5259,19400.0
2012-01-12 09:45:00,78.28,78.31,78.12,78.3,12500.0,59.4879,59.5107,59.3663,59.5031,12500.0
2012-01-12 09:50:00,78.3,78.42,78.18,78.28,30700.0,59.5031,59.5943,59.4119,59.4879,30700.0
2012-01-12 09:55:00,78.3,78.49,78.26,78.32,32900.0,59.5031,59.6475,59.4727,59.5183,32900.0
2012-01-12 10:00:00,78.31,78.44,78.26,78.42,37800.0,59.5107,59.6095,59.4727,59.5943,37800.0
2012-01-12 10:05:00,78.42,78.43,78.07,78.07,18200.0,59.5943,59.6019,59.3283,59.3283,18200.0
2012-01-12 10:10:00,78.13,78.19,78.0,78.04,23200.0,59.3739,59.4195,59.2752,59.3056,23200.0
2012-01-12 10:15:00,78.02,78.17,78.02,78.05,12500.0,59.2904,59.4043,59.2904,59.3132,12500.0
2012-01-12 10:20:00,78.05,78.25,78.02,78.09,49900.0,59.3132,59.4651,59.2904,59.3435,49900.0
2012-01-12 10:25:00,78.08,78.36,78.01,78.34,55400.0,59.3359,59.5487,59.2828,59.5335,55400.0
2012-01-12 10:30:00,78.32,78.36,78.02,78.17,37800.0,59.5183,59.5487,59.2904,59.4043,37800.0
2012-01-12 10:35:00,78.12,78.21,78.1,78.12,17500.0,59.3663,59.4347,59.3511,59.3663,17500.0
2012-01-12 10:40:00,78.12,78.15,77.96,77.99,17300.0,59.3663,59.3891,59.2448,59.2676,17300.0
2012-01-12 10:45:00,77.96,78.17,77.96,78.12,21500.0,59.2448,59.4043,59.2448,59.3663,21500.0
2012-01-12 10:50:00,78.13,78.35,78.09,78.35,31000.0,59.3739,59.5411,59.3435,59.5411,31000.0
2012-01-12 10:55:00,78.35,78.57,78.32,78.54,19100.0,59.5411,59.7083,59.5183,59.6855,19100.0
2012-01-12 11:00:00,78.51,78.63,78.49,78.57,15400.0,59.6627,59.7539,59.6475,59.7083,15400.0
2012-01-12 11:05:00,78.6,78.77,78.58,78.67,14000.0,59.7311,59.8603,59.7159,59.7843,14000.0
2012-01-12 11:10:00,78.67,78.69,78.55,78.59,6400.0,59.7843,59.7995,59.6931,59.7235,6400.0
2012-01-12 11:15:00,78.55,78.61,78.53,78.57,5000.0,59.6931,59.7387,59.6779,59.7083,5000.0
2012-01-12 11:20:00,78.55,78.56,78.27,78.49,29300.0,59.6931,59.7007,59.4803,59.6475,29300.0
2012-01-12 11:25:00,78.47,78.64,78.45,78.54,18900.0,59.6323,59.7615,59.6171,59.6855,18900.0
2012-01-12 11:30:00,78.56,78.65,78.54,78.63,13500.0,59.7007,59.7691,59.6855,59.7539,13500.0
2012-01-12 11:35:00,78.65,78.78,78.56,78.77,121200.0,59.7691,59.8679,59.7007,59.8603,121200.0
2012-01-12 11:40:00,78.77,78.98,78.73,78.95,24500.0,59.8603,60.0199,59.8299,59.9971,24500.0
2012-01-12 11:45:00,78.99,79.02,78.93,78.97,8500.0,60.0275,60.0503,59.9819,60.0123,8500.0
2012-01-12 11:50:00,78.98,78.99,78.79,78.89,33000.0,60.0199,60.0275,59.8755,59.9515,33000.0
2012-01-12 11:55:00,78.88,78.92,78.79,78.89,15200.0,59.9439,59.9743,59.8755,59.9515,15200.0
2012-01-12 12:00:00,78.85,78.87,78.77,78.77,8200.0,59.9211,59.9363,59.8603,59.8603,8200.0
2012-01-12 12:05:00,78.77,78.87,78.77,78.77,4300.0,59.8603,59.9363,59.8603,59.8603,4300.0
2012-01-12 12:10:00,78.78,78.99,78.77,78.88,42200.0,59.8679,60.0275,59.8603,59.9439,42200.0
2012-01-12 12:15:00,78.83,78.87,78.82,78.87,9600.0,59.9059,59.9363,59.8983,59.9363,9600.0
2012-01-12 12:20:00,78.84,78.87,78.82,78.86,4600.0,59.9135,59.9363,59.8983,59.9287,4600.0
2012-01-12 12:25:00,78.86,78.86,78.77,78.79,6500.0,59.9287,59.9287,59.8603,59.8755,6500.0
2012-01-12 12:30:00,78.79,78.88,78.76,78.85,15500.0,59.8755,59.9439,59.8527,59.9211,15500.0
2012-01-12 12:35:00,78.85,78.85,78.76,78.79,2300.0,59.9211,59.9211,59.8527,59.8755,2300.0
2012-01-12 12:40:00,78.79,78.82,78.73,78.8,11100.0,59.8755,59.8983,59.8299,59.8831,11100.0
2012-01-12 12:45:00,78.81,78.87,78.78,78.8,4800.0,59.8907,59.9363,59.8679,59.8831,4800.0
2012-01-12 12:50:00,78.76,78.79,78.73,78.79,3300.0,59.8527,59.8755,59.8299,59.8755,3300.0
2012-01-12 12:55:00,78.78,79.0,78.76,78.99,11400.0,59.8679,60.0351,59.8527,60.0275,11400.0
2012-01-12 13:00:00,78.93,79.03,78.89,78.99,12500.0,59.9819,60.0579,59.9515,60.0275,12500.0
2012-01-12 13:05:00,78.98,79.02,78.96,78.97,3300.0,60.0199,60.0503,60.0047,60.0123,3300.0
2012-01-12 13:10:00,78.97,78.98,78.94,78.95,3900.0,60.0123,60.0199,59.9895,59.9971,3900.0
2012-01-12 13:15:00,78.94,79.02,78.94,78.98,4600.0,59.9895,60.0503,59.9895,60.0199,4600.0
2012-01-12 13:20:00,79.0,79.0,78.93,78.93,11700.0,60.0351,60.0351,59.9819,59.9819,11700.0
2012-01-12 13:25:00,78.93,78.93,78.86,78.91,18800.0,59.9819,59.9819,59.9287,59.9667,18800.0
2012-01-12 13:30:00,78.91,78.91,78.82,78.87,14000.0,59.9667,59.9667,59.8983,59.9363,14000.0
2012-01-12 13:35:00,78.87,78.91,78.74,78.74,10800.0,59.9363,59.9667,59.8375,59.8375,10800.0
2012-01-12 13:40:00,78.77,78.94,78.77,78.91,11700.0,59.8603,59.9895,59.8603,59.9667,11700.0
2012-01-12 13:45:00,78.91,78.92,78.9,78.91,3800.0,59.9667,59.9743,59.9591,59.9667,3800.0
2012-01-12 13:50:00,78.92,78.94,78.9,78.91,6600.0,59.9743,59.9895,59.9591,59.9667,6600.0
2012-01-12 13:55:00,78.92,79.0,78.9,78.94,5600.0,59.9743,60.0351,59.9591,59.9895,5600.0
2012-01-12 14:00:00,78.96,79.0,78.95,78.97,8600.0,60.0047,60.0351,59.9971,60.0123,8600.0
2012-01-12 14:05:00,78.97,79.0,78.85,78.88,7100.0,60.0123,60.0351,59.9211,59.9439,7100.0
2012-01-12 14:10:00,78.86,78.98,78.86,78.97,9100.0,59.9287,60.0199,59.9287,60.0123,9100.0
2012-01-12 14:15:00,78.98,79.06,78.97,79.04,9900.0,60.0199,60.0807,60.0123,60.0655,9900.0
2012-01-12 14:20:00,79.04,79.09,79.03,79.08,6900.0,60.0655,60.1035,60.0579,60.0959,6900.0
2012-01-12 14:25:00,79.07,79.09,79.02,79.02,4700.0,60.0883,60.1035,60.0503,60.0503,4700.0
2012-01-12 14:30:00,79.02,79.12,79.0,79.06,7400.0,60.0503,60.1263,60.0351,60.0807,7400.0
2012-01-12 14:35:00,79.08,79.34,79.08,79.29,14800.0,60.0959,60.2935,60.0959,60.2555,14800.0
2012-01-12 14:40:00,79.29,79.34,79.24,79.3,20200.0,60.2555,60.2935,60.2175,60.2631,20200.0
2012-01-12 14:45:00,79.3,79.36,79.29,79.33,14400.0,60.2631,60.3087,60.2555,60.2859,14400.0
2012-01-12 14:50:00,79.31,79.54,79.3,79.51,17500.0,60.2707,60.4455,60.2631,60.4227,17500.0
2012-01-12 14:55:00,79.54,79.6,79.52,79.6,10700.0,60.4455,60.4911,60.4303,60.4911,10700.0
2012-01-12 15:00:00,79.61,79.62,79.54,79.59,24900.0,60.4987,60.5063,60.4455,60.4835,24900.0
2012-01-12 15:05:00,79.59,79.69,79.55,79.63,24200.0,60.4835,60.5594,60.4531,60.5139,24200.0
2012-01-12 15:10:00,79.61,79.63,79.56,79.59,11400.0,60.4987,60.5139,60.4607,60.4835,11400.0
2012-01-12 15:15:00,79.59,79.65,79.56,79.57,12700.0,60.4835,60.5291,60.4607,60.4683,12700.0
2012-01-12 15:20:00,79.56,79.61,79.55,79.57,15500.0,60.4607,60.4987,60.4531,60.4683,15500.0
2012-01-12 15:25:00,79.57,79.6,79.54,79.56,23000.0,60.4683,60.4911,60.4455,60.4607,23000.0
2012-01-12 15:30:00,79.57,79.57,79.46,79.47,18100.0,60.4683,60.4683,60.3847,60.3923,18100.0
2012-01-12 15:35:00,79.47,79.54,79.46,79.51,14400.0,60.3923,60.4455,60.3847,60.4227,14400.0
2012-01-12 15:40:00,79.51,79.6,79.48,79.59,20000.0,60.4227,60.4911,60.3999,60.4835,20000.0
2012-01-12 15:45:00,79.6,79.7,79.6,79.7,29400.0,60.4911,60.567,60.4911,60.567,29400.0
2012-01-12 15:50:00,79.69,79.69,79.64,79.66,25600.0,60.5594,60.5594,60.5215,60.5367,25600.0
2012-01-12 15:55:00,79.67,79.68,79.55,79.56,66800.0,60.5442,60.5518,60.4531,60.4607,66800.0
2012-01-13 09:30:00,78.49,78.63,78.15,78.58,46200.0,59.6475,59.7539,59.3891,59.7159,46200.0
2012-01-13 09:35:00,78.57,78.93,78.57,78.75,14200.0,59.7083,59.9819,59.7083,59.8451,14200.0
2012-01-13 09:40:00,78.74,78.76,78.34,78.64,25200.0,59.8375,59.8527,59.5335,59.7615,25200.0
2012-01-13 09:45:00,78.64,79.09,78.62,79.07,44200.0,59.7615,60.1035,59.7463,60.0883,44200.0
2012-01-13 09:50:00,79.01,79.09,78.81,78.96,55500.0,60.0427,60.1035,59.8907,60.0047,55500.0
2012-01-13 09:55:00,78.99,79.13,78.83,79.07,41700.0,60.0275,60.1339,59.9059,60.0883,41700.0
2012-01-13 10:00:00,79.03,79.09,78.85,79.0,34200.0,60.0579,60.1035,59.9211,60.0351,34200.0
2012-01-13 10:05:00,78.98,79.0,78.82,78.83,39800.0,60.0199,60.0351,59.8983,59.9059,39800.0
2012-01-13 10:10:00,78.83,79.06,78.82,78.97,46500.0,59.9059,60.0807,59.8983,60.0123,46500.0
2012-01-13 10:15:00,78.98,79.08,78.94,79.0,35400.0,60.0199,60.0959,59.9895,60.0351,35400.0
2012-01-13 10:20:00,78.99,79.07,78.92,79.07,45800.0,60.0275,60.0883,59.9743,60.0883,45800.0
2012-01-13 10:25:00,79.09,79.47,79.09,79.42,14200.0,60.1035,60.3923,60.1035,60.3543,14200.0
2012-01-13 10:30:00,79.4,79.49,79.36,79.39,7700.0,60.3391,60.4075,60.3087,60.3315,7700.0
2012-01-13 10:35:00,79.44,79.46,79.22,79.27,5700.0,60.3695,60.3847,60.2023,60.2403,5700.0
2012-01-13 10:40:00,79.24,79.39,79.22,79.34,101400.0,60.2175,60.3315,60.2023,60.2935,101400.0
2012-01-13 10:45:00,79.32,79.5,79.32,79.44,18600.0,60.2783,60.4151,60.2783,60.3695,18600.0
2012-01-13 10:50:00,79.44,79.66,79.4,79.63,22600.0,60.3695,60.5367,60.3391,60.5139,22600.0
2012-01-13 10:55:00,79.62,79.8,79.56,79.74,7300.0,60.5063,60.643,60.4607,60.5974,7300.0
2012-01-13 11:00:00,79.76,79.98,79.71,79.97,26200.0,60.6126,60.7798,60.5746,60.7722,26200.0
2012-01-13 11:05:00,79.95,79.99,79.9,79.93,27400.0,60.757,60.7874,60.719,60.7418,27400.0
2012-01-13 11:10:00,79.92,79.95,79.84,79.95,23500.0,60.7342,60.757,60.6734,60.757,23500.0
2012-01-13 11:15:00,79.92,79.98,79.91,79.96,15700.0,60.7342,60.7798,60.7266,60.7646,15700.0
2012-01-13 11:20:00,79.96,79.98,79.93,79.97,36100.0,60.7646,60.7798,60.7418,60.7722,36100.0
2012-01-13 11:25:00,79.96,79.97,79.91,79.97,21300.0,60.7646,60.7722,60.7266,60.7722,21300.0
2012-01-13 11:30:00,79.96,80.15,79.96,80.01,53400.0,60.7646,60.909,60.7646,60.8026,53400.0
2012-01-13 11:35:00,80.01,80.04,79.71,79.77,18400.0,60.8026,60.8254,60.5746,60.6202,18400.0
2012-01-13 11:40:00,79.76,79.89,79.75,79.78,7700.0,60.6126,60.7114,60.605,60.6278,7700.0
2012-01-13 11:45:00,79.79,79.79,79.71,79.76,8400.0,60.6354,60.6354,60.5746,60.6126,8400.0
2012-01-13 11:50:00,79.78,79.9,79.78,79.84,7100.0,60.6278,60.719,60.6278,60.6734,7100.0
2012-01-13 11:55:00,79.8,79.9,79.66,79.69,14500.0,60.643,60.719,60.5367,60.5594,14500.0
2012-01-13 12:00:00,79.69,79.69,79.56,79.64,41200.0,60.5594,60.5594,60.4607,60.5215,41200.0
2012-01-13 12:05:00,79.65,79.75,79.64,79.75,6700.0,60.5291,60.605,60.5215,60.605,6700.0
2012-01-13 12:10:00,79.72,79.73,79.49,79.54,16400.0,60.5822,60.5898,60.4075,60.4455,16400.0
2012-01-13 12:15:00,79.53,79.67,79.53,79.65,4500.0,60.4379,60.5442,60.4379,60.5291,4500.0
2012-01-13 12:20:00,79.65,79.65,79.37,79.38,20100.0,60.5291,60.5291,60.3163,60.3239,20100.0
2012-01-13 12:25:00,79.38,79.39,79.25,79.3,21100.0,60.3239,60.3315,60.2251,60.2631,21100.0
2012-01-13 12:30:00,79.29,79.35,79.28,79.33,8400.0,60.2555,60.3011,60.2479,60.2859,8400.0
2012-01-13 12:35:00,79.32,79.38,79.28,79.38,4500.0,60.2783,60.3239,60.2479,60.3239,4500.0
2012-01-13 12:40:00,79.38,79.45,79.34,79.43,5600.0,60.3239,60.3771,60.2935,60.3619,5600.0
2012-01-13 12:45:00,79.44,79.46,79.4,79.44,7500.0,60.3695,60.3847,60.3391,60.3695,7500.0
2012-01-13 12:50:00,79.44,79.49,79.41,79.49,4100.0,60.3695,60.4075,60.3467,60.4075,4100.0
2012-01-13 12:55:00,79.49,79.5,79.41,79.45,8500.0,60.4075,60.4151,60.3467,60.3771,8500.0
2012-01-13 13:00:00,79.45,79.48,79.41,79.43,8400.0,60.3771,60.3999,60.3467,60.3619,8400.0
2012-01-13 13:05:00,79.41,79.42,79.34,79.34,7800.0,60.3467,60.3543,60.2935,60.2935,7800.0
2012-01-13 13:10:00,79.33,79.37,79.28,79.31,4000.0,60.2859,60.3163,60.2479,60.2707,4000.0
2012-01-13 13:15:00,79.29,79.37,79.23,79.37,22300.0,60.2555,60.3163,60.2099,60.3163,22300.0
2012-01-13 13:20:00,79.37,79.37,79.3,79.3,21600.0,60.3163,60.3163,60.2631,60.2631,21600.0
2012-01-13 13:25:00,79.3,79.36,79.27,79.35,8300.0,60.2631,60.3087,60.2403,60.3011,8300.0
2012-01-13 13:30:00,79.35,79.37,79.28,79.3,12300.0,60.3011,60.3163,60.2479,60.2631,12300.0
2012-01-13 13:35:00,79.29,79.32,79.18,79.25,6200.0,60.2555,60.2783,60.1719,60.2251,6200.0
2012-01-13 13:40:00,79.24,79.38,79.24,79.33,13900.0,60.2175,60.3239,60.2175,60.2859,13900.0
2012-01-13 13:45:00,79.34,79.4,79.34,79.39,9400.0,60.2935,60.3391,60.2935,60.3315,9400.0
2012-01-13 13:50:00,79.37,79.58,79.37,79.5,15300.0,60.3163,60.4759,60.3163,60.4151,15300.0
2012-01-13 13:55:00,79.5,79.52,79.41,79.52,7000.0,60.4151,60.4303,60.3467,60.4303,7000.0
2012-01-13 14:00:00,79.51,79.53,79.44,79.49,4900.0,60.4227,60.4379,60.3695,60.4075,4900.0
2012-01-13 14:05:00,79.49,79.54,79.44,79.45,5800.0,60.4075,60.4455,60.3695,60.3771,5800.0
2012-01-13 14:10:00,79.44,79.54,79.44,79.52,5500.0,60.3695,60.4455,60.3695,60.4303,5500.0
2012-01-13 14:15:00,79.51,79.54,79.46,79.5,9400.0,60.4227,60.4455,60.3847,60.4151,9400.0
2012-01-13 14:20:00,79.48,79.58,79.48,79.58,3100.0,60.3999,60.4759,60.3999,60.4759,3100.0
2012-01-13 14:25:00,79.58,79.62,79.52,79.58,3600.0,60.4759,60.5063,60.4303,60.4759,3600.0
2012-01-13 14:30:00,79.56,79.57,79.47,79.5,14300.0,60.4607,60.4683,60.3923,60.4151,14300.0
2012-01-13 14:35:00,79.5,79.61,79.5,79.55,8400.0,60.4151,60.4987,60.4151,60.4531,8400.0
2012-01-13 14:40:00,79.55,79.56,79.49,79.54,6700.0,60.4531,60.4607,60.4075,60.4455,6700.0
2012-01-13 14:45:00,79.52,79.59,79.52,79.53,4000.0,60.4303,60.4835,60.4303,60.4379,4000.0
2012-01-13 14:50:00,79.53,79.54,79.45,79.49,10400.0,60.4379,60.4455,60.3771,60.4075,10400.0
2012-01-13 14:55:00,79.51,79.62,79.51,79.62,5300.0,60.4227,60.5063,60.4227,60.5063,5300.0
2012-01-13 15:00:00,79.61,79.7,79.59,79.7,8700.0,60.4987,60.567,60.4835,60.567,8700.0
2012-01-13 15:05:00,79.68,79.85,79.67,79.85,11000.0,60.5518,60.681,60.5442,60.681,11000.0
2012-01-13 15:10:00,79.84,79.84,79.74,79.81,10100.0,60.6734,60.6734,60.5974,60.6506,10100.0
2012-01-13 15:15:00,79.82,79.89,79.72,79.72,10400.0,60.6582,60.7114,60.5822,60.5822,10400.0
2012-01-13 15:20:00,79.7,79.7,79.58,79.62,10700.0,60.567,60.567,60.4759,60.5063,10700.0
2012-01-13 15:25:00,79.62,79.68,79.58,79.58,13400.0,60.5063,60.5518,60.4759,60.4759,13400.0
2012-01-13 15:30:00,79.58,79.72,79.58,79.66,14300.0,60.4759,60.5822,60.4759,60.5367,14300.0
2012-01-13 15:35:00,79.67,79.79,79.61,79.61,14800.0,60.5442,60.6354,60.4987,60.4987,14800.0
2012-01-13 15:40:00,79.64,79.64,79.51,79.52,16300.0,60.5215,60.5215,60.4227,60.4303,16300.0
2012-01-13 15:45:00,79.52,79.6,79.5,79.52,31400.0,60.4303,60.4911,60.4151,60.4303,31400.0
2012-01-13 15:50:00,79.51,79.58,79.51,79.54,26900.0,60.4227,60.4759,60.4227,60.4455,26900.0
2012-01-13 15:55:00,79.53,79.66,79.5,79.63,60300.0,60.4379,60.5367,60.4151,60.5139,60300.0
2012-01-17 09:30:00,80.48,80.51,80.23,80.38,35400.0,61.1598,61.1826,60.9698,61.0838,35400.0
2012-01-17 09:35:00,80.32,80.85,80.32,80.78,13500.0,61.0382,61.441,61.0382,61.3878,13500.0
2012-01-17 09:40:00,80.69,81.1,80.66,81.06,27300.0,61.3194,61.631,61.2966,61.6006,27300.0
2012-01-17 09:45:00,81.05,81.15,81.0,81.01,94100.0,61.593,61.669,61.555,61.5626,94100.0
2012-01-17 09:50:00,81.07,81.09,80.88,80.91,7400.0,61.6082,61.6234,61.4638,61.4866,7400.0
2012-01-17 09:55:00,80.91,81.07,80.85,81.04,25500.0,61.4866,61.6082,61.441,61.5854,25500.0
2012-01-17 10:00:00,81.03,81.06,80.94,81.06,70300.0,61.5778,61.6006,61.5094,61.6006,70300.0
2012-01-17 10:05:00,81.04,81.15,81.0,81.11,20300.0,61.5854,61.669,61.555,61.6386,20300.0
2012-01-17 10:10:00,81.11,81.13,81.02,81.03,7000.0,61.6386,61.6538,61.5702,61.5778,7000.0
2012-01-17 10:15:00,81.03,81.05,80.92,81.01,6900.0,61.5778,61.593,61.4942,61.5626,6900.0
2012-01-17 10:20:00,80.99,81.0,80.92,80.95,24700.0,61.5474,61.555,61.4942,61.517,24700.0
2012-01-17 10:25:00,80.98,81.04,80.92,80.95,8200.0,61.5398,61.5854,61.4942,61.517,8200.0
2012-01-17 10:30:00,80.95,80.95,80.84,80.89,16000.0,61.517,61.517,61.4334,61.4714,16000.0
2012-01-17 10:35:00,80.89,80.92,80.83,80.88,13900.0,61.4714,61.4942,61.4258,61.4638,13900.0
2012-01-17 10:40:00,80.88,80.93,80.85,80.91,21400.0,61.4638,61.5018,61.441,61.4866,21400.0
2012-01-17 10:45:00,80.88,80.91,80.83,80.87,8700.0,61.4638,61.4866,61.4258,61.4562,8700.0
2012-01-17 10:50:00,80.86,80.9,80.81,80.89,18500.0,61.4486,61.479,61.4106,61.4714,18500.0
2012-01-17 10:55:00,80.86,80.89,80.72,80.79,63100.0,61.4486,61.4714,61.3422,61.3954,63100.0
2012-01-17 11:00:00,80.79,80.88,80.69,80.71,7700.0,61.3954,61.4638,61.3194,61.3346,7700.0
2012-01-17 11:05:00,80.72,80.75,80.64,80.71,8600.0,61.3422,61.365,61.2814,61.3346,8600.0
2012-01-17 11:10:00,80.7,80.78,80.68,80.76,7700.0,61.327,61.3878,61.3118,61.3726,7700.0
2012-01-17 11:15:00,80.75,80.76,80.69,80.69,4900.0,61.365,61.3726,61.3194,61.3194,4900.0
2012-01-17 11:20:00,80.67,80.7,80.67,80.69,9900.0,61.3042,61.327,61.3042,61.3194,9900.0
2012-01-17 11:25:00,80.66,80.81,80.66,80.81,10800.0,61.2966,61.4106,61.2966,61.4106,10800.0
2012-01-17 11:30:00,80.8,80.91,80.8,80.82,9700.0,61.403,61.4866,61.403,61.4182,9700.0
2012-01-17 11:35:00,80.82,80.9,80.8,80.9,9100.0,61.4182,61.479,61.403,61.479,9100.0
2012-01-17 11:40:00,80.87,80.89,80.81,80.81,4400.0,61.4562,61.4714,61.4106,61.4106,4400.0
2012-01-17 11:45:00,80.82,80.88,80.74,80.85,68200.0,61.4182,61.4638,61.3574,61.441,68200.0
2012-01-17 11:50:00,80.85,80.92,80.84,80.88,7600.0,61.441,61.4942,61.4334,61.4638,7600.0
2012-01-17 11:55:00,80.88,80.9,80.75,80.77,9600.0,61.4638,61.479,61.365,61.3802,9600.0
2012-01-17 12:00:00,80.77,80.81,80.67,80.73,9800.0,61.3802,61.4106,61.3042,61.3498,9800.0
2012-01-17 12:05:00,80.74,80.82,80.73,80.81,7800.0,61.3574,61.4182,61.3498,61.4106,7800.0
2012-01-17 12:10:00,80.81,80.92,80.81,80.9,6700.0,61.4106,61.4942,61.4106,61.479,6700.0
2012-01-17 12:15:00,80.92,80.93,80.89,80.89,8500.0,61.4942,61.5018,61.4714,61.4714,8500.0
2012-01-17 12:20:00,80.88,80.94,80.84,80.88,19000.0,61.4638,61.5094,61.4334,61.4638,19000.0
2012-01-17 12:25:00,80.88,80.88,80.83,80.84,3500.0,61.4638,61.4638,61.4258,61.4334,3500.0
2012-01-17 12:30:00,80.84,80.84,80.6,80.6,4800.0,61.4334,61.4334,61.251,61.251,4800.0
2012-01-17 12:35:00,80.57,80.57,80.31,80.31,13900.0,61.2282,61.2282,61.0306,61.0306,13900.0
2012-01-17 12:40:00,80.31,80.41,80.31,80.38,18400.0,61.0306,61.1066,61.0306,61.0838,18400.0
2012-01-17 12:45:00,80.39,80.4,80.31,80.31,6700.0,61.0914,61.099,61.0306,61.0306,6700.0
2012-01-17 12:50:00,80.31,80.31,80.24,80.27,7400.0,61.0306,61.0306,60.9774,61.0002,7400.0
2012-01-17 12:55:00,80.25,80.25,80.2,80.21,5200.0,60.985,60.985,60.947,60.9546,5200.0
2012-01-17 13:00:00,80.22,80.23,80.19,80.2,9700.0,60.9622,60.9698,60.9394,60.947,9700.0
2012-01-17 13:05:00,80.21,80.31,80.18,80.31,10900.0,60.9546,61.0306,60.9318,61.0306,10900.0
2012-01-17 13:10:00,80.33,80.51,80.33,80.51,6200.0,61.0458,61.1826,61.0458,61.1826,6200.0
2012-01-17 13:15:00,80.53,80.55,80.5,80.5,7100.0,61.1978,61.213,61.175,61.175,7100.0
2012-01-17 13:20:00,80.51,80.52,80.49,80.49,2300.0,61.1826,61.1902,61.1674,61.1674,2300.0
2012-01-17 13:25:00,80.49,80.49,80.43,80.44,2800.0,61.1674,61.1674,61.1218,61.1294,2800.0
2012-01-17 13:30:00,80.43,80.43,80.31,80.34,4600.0,61.1218,61.1218,61.0306,61.0534,4600.0
2012-01-17 13:35:00,80.34,80.43,80.33,80.41,4500.0,61.0534,61.1218,61.0458,61.1066,4500.0
2012-01-17 13:40:00,80.41,80.51,80.41,80.47,2700.0,61.1066,61.1826,61.1066,61.1522,2700.0
2012-01-17 13:45:00,80.47,80.52,80.46,80.52,3200.0,61.1522,61.1902,61.1446,61.1902,3200.0
2012-01-17 13:50:00,80.51,80.64,80.51,80.61,4100.0,61.1826,61.2814,61.1826,61.2586,4100.0
2012-01-17 13:55:00,80.6,80.6,80.56,80.58,3600.0,61.251,61.251,61.2206,61.2358,3600.0
2012-01-17 14:00:00,80.58,80.6,80.55,80.57,2700.0,61.2358,61.251,61.213,61.2282,2700.0
2012-01-17 14:05:00,80.56,80.59,80.54,80.54,2500.0,61.2206,61.2434,61.2054,61.2054,2500.0
2012-01-17 14:10:00,80.54,80.54,80.45,80.52,4900.0,61.2054,61.2054,61.137,61.1902,4900.0
2012-01-17 14:15:00,80.51,80.52,80.45,80.49,4800.0,61.1826,61.1902,61.137,61.1674,4800.0
2012-01-17 14:20:00,80.49,80.56,80.48,80.56,5500.0,61.1674,61.2206,61.1598,61.2206,5500.0
2012-01-17 14:25:00,80.56,80.59,80.46,80.46,6200.0,61.2206,61.2434,61.1446,61.1446,6200.0
2012-01-17 14:30:00,80.46,80.47,80.24,80.25,19700.0,61.1446,61.1522,60.9774,60.985,19700.0
2012-01-17 14:35:00,80.2,80.22,80.11,80.11,12300.0,60.947,60.9622,60.8786,60.8786,12300.0
2012-01-17 14:40:00,80.12,80.19,80.1,80.19,7700.0,60.8862,60.9394,60.871,60.9394,7700.0
2012-01-17 14:45:00,80.17,80.18,80.02,80.05,5900.0,60.9242,60.9318,60.8102,60.833,5900.0
2012-01-17 14:50:00,80.03,80.06,80.01,80.01,10700.0,60.8178,60.8406,60.8026,60.8026,10700.0
2012-01-17 14:55:00,80.01,80.03,80.0,80.01,10800.0,60.8026,60.8178,60.795,60.8026,10800.0
2012-01-17 15:00:00,80.01,80.08,79.96,80.06,21500.0,60.8026,60.8558,60.7646,60.8406,21500.0
2012-01-17 15:05:00,80.07,80.08,79.93,79.93,16400.0,60.8482,60.8558,60.7418,60.7418,16400.0
2012-01-17 15:10:00,79.92,80.03,79.88,80.01,16400.0,60.7342,60.8178,60.7038,60.8026,16400.0
2012-01-17 15:15:00,80.01,80.04,79.98,80.01,18300.0,60.8026,60.8254,60.7798,60.8026,18300.0
2012-01-17 15:20:00,80.01,80.06,80.0,80.01,19900.0,60.8026,60.8406,60.795,60.8026,19900.0
2012-01-17 15:25:00,80.01,80.06,79.96,79.99,17700.0,60.8026,60.8406,60.7646,60.7874,17700.0
2012-01-17 15:30:00,79.99,80.05,79.95,80.04,19800.0,60.7874,60.833,60.757,60.8254,19800.0
2012-01-17 15:35:00,80.05,80.1,79.96,80.09,19900.0,60.833,60.871,60.7646,60.8634,19900.0
2012-01-17 15:40:00,80.09,80.09,79.96,79.96,10900.0,60.8634,60.8634,60.7646,60.7646,10900.0
2012-01-17 15:45:00,79.96,80.02,79.92,80.02,21900.0,60.7646,60.8102,60.7342,60.8102,21900.0
2012-01-17 15:50:00,80.03,80.06,79.94,80.0,65400.0,60.8178,60.8406,60.7494,60.795,65400.0
2012-01-17 15:55:00,80.0,80.15,79.97,80.1,67800.0,60.795,60.909,60.7722,60.871,67800.0
2012-01-18 09:30:00,80.12,80.4,79.82,79.82,34300.0,60.8862,61.099,60.6582,60.6582,34300.0
2012-01-18 09:35:00,79.87,80.11,79.82,80.0,19000.0,60.6962,60.8786,60.6582,60.795,19000.0
2012-01-18 09:40:00,79.94,80.69,79.88,80.67,20600.0,60.7494,61.3194,60.7038,61.3042,20600.0
2012-01-18 09:45:00,80.67,80.78,80.44,80.5,21700.0,61.3042,61.3878,61.1294,61.175,21700.0
2012-01-18 09:50:00,80.5,80.89,80.5,80.84,17900.0,61.175,61.4714,61.175,61.4334,17900.0
2012-01-18 09:55:00,80.84,80.84,80.45,80.52,13100.0,61.4334,61.4334,61.137,61.1902,13100.0
2012-01-18 10:00:00,80.52,80.71,80.51,80.7,7000.0,61.1902,61.3346,61.1826,61.327,7000.0
2012-01-18 10:05:00,80.63,80.92,80.57,80.91,7000.0,61.2738,61.4942,61.2282,61.4866,7000.0
2012-01-18 10:10:00,80.94,81.07,80.88,80.99,11300.0,61.5094,61.6082,61.4638,61.5474,11300.0
2012-01-18 10:15:00,81.01,81.05,80.89,81.02,6600.0,61.5626,61.593,61.4714,61.5702,6600.0
2012-01-18 10:20:00,81.02,81.33,81.01,81.27,15300.0,61.5702,61.8057,61.5626,61.7602,15300.0
2012-01-18 10:25:00,81.23,81.35,81.16,81.3,9900.0,61.7298,61.8209,61.6766,61.7829,9900.0
2012-01-18 10:30:00,81.3,81.31,81.22,81.29,23000.0,61.7829,61.7905,61.7222,61.7753,23000.0
2012-01-18 10:35:00,81.26,81.27,81.19,81.19,23100.0,61.7526,61.7602,61.6994,61.6994,23100.0
2012-01-18 10:40:00,81.21,81.21,81.05,81.12,19500.0,61.7146,61.7146,61.593,61.6462,19500.0
2012-01-18 10:45:00,81.12,81.16,81.07,81.15,14400.0,61.6462,61.6766,61.6082,61.669,14400.0
2012-01-18 10:50:00,81.13,81.21,81.11,81.2,8200.0,61.6538,61.7146,61.6386,61.707,8200.0
2012-01-18 10:55:00,81.2,81.23,81.1,81.1,23800.0,61.707,61.7298,61.631,61.631,23800.0
2012-01-18 11:00:00,81.12,81.15,81.06,81.06,26000.0,61.6462,61.669,61.6006,61.6006,26000.0
2012-01-18 11:05:00,81.05,81.06,80.99,81.06,9900.0,61.593,61.6006,61.5474,61.6006,9900.0
2012-01-18 11:10:00,81.08,81.14,81.05,81.12,10200.0,61.6158,61.6614,61.593,61.6462,10200.0
2012-01-18 11:15:00,81.13,81.15,81.09,81.11,39600.0,61.6538,61.669,61.6234,61.6386,39600.0
2012-01-18 11:20:00,81.12,81.19,81.08,81.19,9500.0,61.6462,61.6994,61.6158,61.6994,9500.0
2012-01-18 11:25:00,81.24,81.31,81.21,81.25,20000.0,61.7374,61.7905,61.7146,61.745,20000.0
2012-01-18 11:30:00,81.25,81.29,81.23,81.25,40700.0,61.745,61.7753,61.7298,61.745,40700.0
2012-01-18 11:35:00,81.26,81.29,81.22,81.27,28000.0,61.7526,61.7753,61.7222,61.7602,28000.0
2012-01-18 11:40:00,81.27,81.32,81.26,81.32,10900.0,61.7602,61.7981,61.7526,61.7981,10900.0
2012-01-18 11:45:00,81.29,81.32,81.25,81.25,16300.0,61.7753,61.7981,61.745,61.745,16300.0
2012-01-18 11:50:00,81.25,81.31,81.2,81.31,17200.0,61.745,61.7905,61.707,61.7905,17200.0
2012-01-18 11:55:00,81.31,81.38,81.26,81.33,14400.0,61.7905,61.8437,61.7526,61.8057,14400.0
2012-01-18 12:00:00,81.32,81.37,81.3,81.32,9900.0,61.7981,61.8361,61.7829,61.7981,9900.0
2012-01-18 12:05:00,81.34,81.37,81.28,81.3,5900.0,61.8133,61.8361,61.7677,61.7829,5900.0
2012-01-18 12:10:00,81.29,81.37,81.28,81.36,5400.0,61.7753,61.8361,61.7677,61.8285,5400.0
2012-01-18 12:15:00,81.34,81.34,81.21,81.21,3900.0,61.8133,61.8133,61.7146,61.7146,3900.0
2012-01-18 12:20:00,81.25,81.5,81.25,81.47,14100.0,61.745,61.9349,61.745,61.9121,14100.0
2012-01-18 12:25:00,81.48,81.53,81.45,81.52,11700.0,61.9197,61.9577,61.8969,61.9501,11700.0
2012-01-18 12:30:00,81.51,81.56,81.48,81.56,24000.0,61.9425,61.9805,61.9197,61.9805,24000.0
2012-01-18 12:35:00,81.56,81.59,81.55,81.57,5400.0,61.9805,62.0033,61.9729,61.9881,5400.0
2012-01-18 12:40:00,81.6,81.68,81.58,81.64,8300.0,62.0109,62.0717,61.9957,62.0413,8300.0
2012-01-18 12:45:00,81.63,81.66,81.51,81.51,9300.0,62.0337,62.0565,61.9425,61.9425,9300.0
2012-01-18 12:50:00,81.53,81.66,81.51,81.58,18400.0,61.9577,62.0565,61.9425,61.9957,18400.0
2012-01-18 12:55:00,81.57,81.63,81.5,81.58,15300.0,61.9881,62.0337,61.9349,61.9957,15300.0
2012-01-18 13:00:00,81.59,81.59,81.45,81.55,9600.0,62.0033,62.0033,61.8969,61.9729,9600.0
2012-01-18 13:05:00,81.52,81.59,81.5,81.58,13900.0,61.9501,62.0033,61.9349,61.9957,13900.0
2012-01-18 13:10:00,81.57,81.62,81.57,81.6,29700.0,61.9881,62.0261,61.9881,62.0109,29700.0
2012-01-18 13:15:00,81.59,81.64,81.55,81.6,12300.0,62.0033,62.0413,61.9729,62.0109,12300.0
2012-01-18 13:20:00,81.6,81.67,81.57,81.6,12600.0,62.0109,62.0641,61.9881,62.0109,12600.0
2012-01-18 13:25:00,81.61,81.67,81.58,81.61,13500.0,62.0185,62.0641,61.9957,62.0185,13500.0
2012-01-18 13:30:00,81.6,81.67,81.55,81.55,18300.0,62.0109,62.0641,61.9729,61.9729,18300.0
2012-01-18 13:35:00,81.55,81.56,81.45,81.45,13500.0,61.9729,61.9805,61.8969,61.8969,13500.0
2012-01-18 13:40:00,81.46,81.51,81.45,81.51,13300.0,61.9045,61.9425,61.8969,61.9425,13300.0
2012-01-18 13:45:00,81.5,81.52,81.48,81.49,3700.0,61.9349,61.9501,61.9197,61.9273,3700.0
2012-01-18 13:50:00,81.5,81.5,81.39,81.41,6400.0,61.9349,61.9349,61.8513,61.8665,6400.0
2012-01-18 13:55:00,81.4,81.43,81.35,81.43,5600.0,61.8589,61.8817,61.8209,61.8817,5600.0
2012-01-18 14:00:00,81.44,81.67,81.43,81.67,8100.0,61.8893,62.0641,61.8817,62.0641,8100.0
2012-01-18 14:05:00,81.67,81.75,81.59,81.68,5700.0,62.0641,62.1249,62.0033,62.0717,5700.0
2012-01-18 14:10:00,81.7,81.74,81.66,81.69,4500.0,62.0869,62.1173,62.0565,62.0793,4500.0
2012-01-18 14:15:00,81.68,81.72,81.65,81.69,3900.0,62.0717,62.1021,62.0489,62.0793,3900.0
2012-01-18 14:20:00,81.71,81.74,81.66,81.73,6200.0,62.0945,62.1173,62.0565,62.1097,6200.0
2012-01-18 14:25:00,81.74,81.8,81.71,81.8,5700.0,62.1173,62.1629,62.0945,62.1629,5700.0
2012-01-18 14:30:00,81.82,81.84,81.69,81.73,31600.0,62.1781,62.1933,62.0793,62.1097,31600.0
2012-01-18 14:35:00,81.76,81.81,81.72,81.73,7700.0,62.1325,62.1705,62.1021,62.1097,7700.0
2012-01-18 14:40:00,81.73,81.88,81.73,81.88,8900.0,62.1097,62.2237,62.1097,62.2237,8900.0
2012-01-18 14:45:00,81.85,81.85,81.8,81.8,6200.0,62.2009,62.2009,62.1629,62.1629,6200.0
2012-01-18 14:50:00,81.8,81.86,81.8,81.83,19500.0,62.1629,62.2085,62.1629,62.1857,19500.0
2012-01-18 14:55:00,81.83,81.86,81.8,81.82,9500.0,62.1857,62.2085,62.1629,62.1781,9500.0
2012-01-18 15:00:00,81.82,81.88,81.81,81.87,17700.0,62.1781,62.2237,62.1705,62.2161,17700.0
2012-01-18 15:05:00,81.87,81.91,81.87,81.9,12800.0,62.2161,62.2465,62.2161,62.2389,12800.0
2012-01-18 15:10:00,81.89,82.0,81.87,81.9,12900.0,62.2313,62.3149,62.2161,62.2389,12900.0
2012-01-18 15:15:00,81.9,82.0,81.89,81.97,41300.0,62.2389,62.3149,62.2313,62.2921,41300.0
2012-01-18 15:20:00,81.97,82.07,81.95,82.06,21400.0,62.2921,62.3681,62.2769,62.3605,21400.0
2012-01-18 15:25:00,82.04,82.07,81.89,81.9,24300.0,62.3453,62.3681,62.2313,62.2389,24300.0
2012-01-18 15:30:00,81.9,81.95,81.9,81.92,27400.0,62.2389,62.2769,62.2389,62.2541,27400.0
2012-01-18 15:35:00,81.92,81.92,81.76,81.77,16800.0,62.2541,62.2541,62.1325,62.1401,16800.0
2012-01-18 15:40:00,81.77,81.78,81.68,81.76,30200.0,62.1401,62.1477,62.0717,62.1325,30200.0
2012-01-18 15:45:00,81.77,81.88,81.69,81.72,29200.0,62.1401,62.2237,62.0793,62.1021,29200.0
2012-01-18 15:50:00,81.75,81.85,81.75,81.82,30200.0,62.1249,62.2009,62.1249,62.1781,30200.0
2012-01-18 15:55:00,81.81,81.91,81.81,81.91,65600.0,62.1705,62.2465,62.1705,62.2465,65600.0
2012-01-19 09:30:00,82.41,82.41,81.88,81.93,20500.0,62.6265,62.6265,62.2237,62.2617,20500.0
2012-01-19 09:35:00,81.93,82.05,81.71,82.02,7000.0,62.2617,62.3529,62.0945,62.3301,7000.0
2012-01-19 09:40:00,82.02,82.42,82.02,82.34,9200.0,62.3301,62.6341,62.3301,62.5733,9200.0
2012-01-19 09:45:00,82.33,82.33,82.23,82.23,33100.0,62.5657,62.5657,62.4897,62.4897,33100.0
2012-01-19 09:50:00,82.26,82.31,81.98,82.02,17500.0,62.5125,62.5505,62.2997,62.3301,17500.0
2012-01-19 09:55:00,82.03,82.14,82.03,82.08,53100.0,62.3377,62.4213,62.3377,62.3757,53100.0
2012-01-19 10:00:00,82.07,82.09,81.93,81.99,14300.0,62.3681,62.3833,62.2617,62.3073,14300.0
2012-01-19 10:05:00,81.98,82.04,81.68,81.8,46900.0,62.2997,62.3453,62.0717,62.1629,46900.0
2012-01-19 10:10:00,81.78,82.05,81.78,82.02,5500.0,62.1477,62.3529,62.1477,62.3301,5500.0
2012-01-19 10:15:00,82.01,82.01,81.81,81.96,13300.0,62.3225,62.3225,62.1705,62.2845,13300.0
2012-01-19 10:20:00,81.96,82.2,81.96,82.15,7400.0,62.2845,62.4669,62.2845,62.4289,7400.0
2012-01-19 10:25:00,82.15,82.19,82.09,82.19,8300.0,62.4289,62.4593,62.3833,62.4593,8300.0
2012-01-19 10:30:00,82.18,82.27,82.14,82.24,14200.0,62.4517,62.5201,62.4213,62.4973,14200.0
2012-01-19 10:35:00,82.26,82.27,82.23,82.26,10800.0,62.5125,62.5201,62.4897,62.5125,10800.0
2012-01-19 10:40:00,82.27,82.41,82.26,82.39,10900.0,62.5201,62.6265,62.5125,62.6113,10900.0
2012-01-19 10:45:00,82.39,82.4,82.2,82.34,25600.0,62.6113,62.6189,62.4669,62.5733,25600.0
2012-01-19 10:50:00,82.36,82.42,82.34,82.34,17500.0,62.5885,62.6341,62.5733,62.5733,17500.0
2012-01-19 10:55:00,82.34,82.4,82.31,82.38,15100.0,62.5733,62.6189,62.5505,62.6037,15100.0
2012-01-19 11:00:00,82.38,82.42,82.32,82.4,47300.0,62.6037,62.6341,62.5581,62.6189,47300.0
2012-01-19 11:05:00,82.39,82.43,82.36,82.43,11100.0,62.6113,62.6417,62.5885,62.6417,11100.0
2012-01-19 11:10:00,82.44,82.54,82.4,82.54,9400.0,62.6493,62.7253,62.6189,62.7253,9400.0
2012-01-19 11:15:00,82.54,82.6,82.53,82.58,7500.0,62.7253,62.7709,62.7177,62.7557,7500.0
2012-01-19 11:20:00,82.59,82.62,82.5,82.55,18300.0,62.7633,62.7861,62.6949,62.7329,18300.0
2012-01-19 11:25:00,82.56,82.61,82.52,82.54,11700.0,62.7405,62.7785,62.7101,62.7253,11700.0
2012-01-19 11:30:00,82.54,82.65,82.51,82.6,9000.0,62.7253,62.8089,62.7025,62.7709,9000.0
2012-01-19 11:35:00,82.63,82.63,82.48,82.52,10200.0,62.7937,62.7937,62.6797,62.7101,10200.0
2012-01-19 11:40:00,82.53,82.56,82.49,82.54,8400.0,62.7177,62.7405,62.6873,62.7253,8400.0
2012-01-19 11:45:00,82.54,82.56,82.5,82.54,7500.0,62.7253,62.7405,62.6949,62.7253,7500.0
2012-01-19 11:50:00,82.52,82.53,82.48,82.5,5600.0,62.7101,62.7177,62.6797,62.6949,5600.0
2012-01-19 11:55:00,82.49,82.57,82.46,82.54,7200.0,62.6873,62.7481,62.6645,62.7253,7200.0
2012-01-19 12:00:00,82.54,82.59,82.51,82.55,7600.0,62.7253,62.7633,62.7025,62.7329,7600.0
2012-01-19 12:05:00,82.54,82.58,82.54,82.56,2400.0,62.7253,62.7557,62.7253,62.7405,2400.0
2012-01-19 12:10:00,82.55,82.58,82.52,82.58,3400.0,62.7329,62.7557,62.7101,62.7557,3400.0
2012-01-19 12:15:00,82.57,82.57,82.48,82.48,2700.0,62.7481,62.7481,62.6797,62.6797,2700.0
2012-01-19 12:20:00,82.47,82.48,82.41,82.41,2500.0,62.6721,62.6797,62.6265,62.6265,2500.0
2012-01-19 12:25:00,82.42,82.45,82.36,82.41,2800.0,62.6341,62.6569,62.5885,62.6265,2800.0
2012-01-19 12:30:00,82.4,82.45,82.36,82.42,3400.0,62.6189,62.6569,62.5885,62.6341,3400.0
2012-01-19 12:35:00,82.41,82.41,82.19,82.21,5400.0,62.6265,62.6265,62.4593,62.4745,5400.0
2012-01-19 12:40:00,82.19,82.25,82.19,82.19,4600.0,62.4593,62.5049,62.4593,62.4593,4600.0
2012-01-19 12:45:00,82.18,82.23,82.14,82.17,2000.0,62.4517,62.4897,62.4213,62.4441,2000.0
2012-01-19 12:50:00,82.16,82.3,82.16,82.26,4800.0,62.4365,62.5429,62.4365,62.5125,4800.0
2012-01-19 12:55:00,82.26,82.27,82.04,82.04,12200.0,62.5125,62.5201,62.3453,62.3453,12200.0
2012-01-19 13:00:00,82.04,82.25,82.02,82.18,22200.0,62.3453,62.5049,62.3301,62.4517,22200.0
2012-01-19 13:05:00,82.18,82.18,82.13,82.13,8700.0,62.4517,62.4517,62.4137,62.4137,8700.0
2012-01-19 13:10:00,82.14,82.16,82.11,82.11,8200.0,62.4213,62.4365,62.3985,62.3985,8200.0
2012-01-19 13:15:00,82.11,82.12,81.99,82.05,5200.0,62.3985,62.4061,62.3073,62.3529,5200.0
2012-01-19 13:20:00,82.05,82.05,81.98,82.01,5000.0,62.3529,62.3529,62.2997,62.3225,5000.0
2012-01-19 13:25:00,82.02,82.05,81.99,82.03,17400.0,62.3301,62.3529,62.3073,62.3377,17400.0
2012-01-19 13:30:00,82.03,82.09,82.02,82.05,21500.0,62.3377,62.3833,62.3301,62.3529,21500.0
2012-01-19 13:35:00,82.05,82.08,81.97,81.97,9000.0,62.3529,62.3757,62.2921,62.2921,9000.0
2012-01-19 13:40:00,81.97,82.01,81.95,82.0,12900.0,62.2921,62.3225,62.2769,62.3149,12900.0
2012-01-19 13:45:00,81.99,82.02,81.98,82.0,9700.0,62.3073,62.3301,62.2997,62.3149,9700.0
2012-01-19 13:50:00,81.98,82.07,81.98,82.04,9100.0,62.2997,62.3681,62.2997,62.3453,9100.0
2012-01-19 13:55:00,82.05,82.07,81.95,81.95,9100.0,62.3529,62.3681,62.2769,62.2769,9100.0
2012-01-19 14:00:00,81.93,82.01,81.93,82.0,4800.0,62.2617,62.3225,62.2617,62.3149,4800.0
2012-01-19 14:05:00,82.02,82.13,82.01,82.03,20700.0,62.3301,62.4137,62.3225,62.3377,20700.0
2012-01-19 14:10:00,82.04,82.06,82.02,82.06,7900.0,62.3453,62.3605,62.3301,62.3605,7900.0
2012-01-19 14:15:00,82.06,82.06,81.99,82.0,12200.0,62.3605,62.3605,62.3073,62.3149,12200.0
2012-01-19 14:20:00,82.0,82.01,81.97,81.99,16000.0,62.3149,62.3225,62.2921,62.3073,16000.0
2012-01-19 14:25:00,81.98,82.0,81.93,81.97,15400.0,62.2997,62.3149,62.2617,62.2921,15400.0
2012-01-19 14:30:00,81.97,82.0,81.93,81.97,13500.0,62.2921,62.3149,62.2617,62.2921,13500.0
2012-01-19 14:35:00,82.0,82.02,81.97,82.0,11000.0,62.3149,62.3301,62.2921,62.3149,11000.0
2012-01-19 14:40:00,82.02,82.05,82.0,82.04,10500.0,62.3301,62.3529,62.3149,62.3453,10500.0
2012-01-19 14:45:00,82.03,82.04,81.93,81.94,12500.0,62.3377,62.3453,62.2617,62.2693,12500.0
2012-01-19 14:50:00,81.96,81.96,81.88,81.91,6600.0,62.2845,62.2845,62.2237,62.2465,6600.0
2012-01-19 14:55:00,81.92,81.94,81.88,81.92,2700.0,62.2541,62.2693,62.2237,62.2541,2700.0
2012-01-19 15:00:00,81.92,82.0,81.92,82.0,6500.0,62.2541,62.3149,62.2541,62.3149,6500.0
2012-01-19 15:05:00,82.0,82.05,81.98,82.05,14800.0,62.3149,62.3529,62.2997,62.3529,14800.0
2012-01-19 15:10:00,82.05,82.11,81.94,81.96,70500.0,62.3529,62.3985,62.2693,62.2845,70500.0
2012-01-19 15:15:00,81.96,82.0,81.96,81.99,3700.0,62.2845,62.3149,62.2845,62.3073,3700.0
2012-01-19 15:20:00,81.99,82.02,81.99,82.0,54000.0,62.3073,62.3301,62.3073,62.3149,54000.0
2012-01-19 15:25:00,82.0,82.0,81.96,81.98,13200.0,62.3149,62.3149,62.2845,62.2997,13200.0
2012-01-19 15:30:00,81.99,82.02,81.98,82.0,18200.0,62.3073,62.3301,62.2997,62.3149,18200.0
2012-01-19 15:35:00,81.99,82.0,81.95,81.98,17900.0,62.3073,62.3149,62.2769,62.2997,17900.0
2012-01-19 15:40:00,81.98,82.0,81.82,81.82,23600.0,62.2997,62.3149,62.1781,62.1781,23600.0
2012-01-19 15:45:00,81.82,81.82,81.63,81.67,33200.0,62.1781,62.1781,62.0337,62.0641,33200.0
2012-01-19 15:50:00,81.67,81.79,81.67,81.78,17700.0,62.0641,62.1553,62.0641,62.1477,17700.0
2012-01-19 15:55:00,81.78,81.83,81.74,81.74,53600.0,62.1477,62.1857,62.1173,62.1173,53600.0
2012-01-20 09:30:00,81.18,81.7,80.81,81.05,137700.0,61.6918,62.0869,61.4106,61.593,137700.0
2012-01-20 09:35:00,81.05,81.09,80.12,80.92,68100.0,61.593,61.6234,60.8862,61.4942,68100.0
2012-01-20 09:40:00,80.8,81.12,80.8,80.84,35800.0,61.403,61.6462,61.403,61.4334,35800.0
2012-01-20 09:45:00,80.97,81.14,80.86,81.01,10800.0,61.5322,61.6614,61.4486,61.5626,10800.0
2012-01-20 09:50:00,81.01,81.16,81.0,81.01,4600.0,61.5626,61.6766,61.555,61.5626,4600.0
2012-01-20 09:55:00,81.01,81.17,80.9,81.09,5100.0,61.5626,61.6842,61.479,61.6234,5100.0
2012-01-20 10:00:00,81.16,81.16,80.97,81.1,8600.0,61.6766,61.6766,61.5322,61.631,8600.0
2012-01-20 10:05:00,81.06,81.07,80.78,80.9,16700.0,61.6006,61.6082,61.3878,61.479,16700.0
2012-01-20 10:10:00,80.91,81.11,80.84,81.01,21500.0,61.4866,61.6386,61.4334,61.5626,21500.0
2012-01-20 10:15:00,81.02,81.07,80.96,81.0,7200.0,61.5702,61.6082,61.5246,61.555,7200.0
2012-01-20 10:20:00,81.0,81.16,80.96,81.0,39000.0,61.555,61.6766,61.5246,61.555,39000.0
2012-01-20 10:25:00,81.0,81.12,80.93,81.09,10700.0,61.555,61.6462,61.5018,61.6234,10700.0
2012-01-20 10:30:00,81.11,81.36,81.09,81.36,13400.0,61.6386,61.8285,61.6234,61.8285,13400.0
2012-01-20 10:35:00,81.38,81.44,81.34,81.4,6100.0,61.8437,61.8893,61.8133,61.8589,6100.0
2012-01-20 10:40:00,81.31,81.33,81.21,81.28,5100.0,61.7905,61.8057,61.7146,61.7677,5100.0
2012-01-20 10:45:00,81.28,81.36,81.24,81.25,4700.0,61.7677,61.8285,61.7374,61.745,4700.0
2012-01-20 10:50:00,81.25,81.37,81.2,81.37,5500.0,61.745,61.8361,61.707,61.8361,5500.0
2012-01-20 10:55:00,81.39,81.39,81.27,81.28,7600.0,61.8513,61.8513,61.7602,61.7677,7600.0
2012-01-20 11:00:00,81.28,81.3,81.02,81.02,4200.0,61.7677,61.7829,61.5702,61.5702,4200.0
2012-01-20 11:05:00,81.01,81.13,80.96,81.13,14400.0,61.5626,61.6538,61.5246,61.6538,14400.0
2012-01-20 11:10:00,81.11,81.14,80.78,80.88,20900.0,61.6386,61.6614,61.3878,61.4638,20900.0
2012-01-20 11:15:00,80.88,81.08,80.87,81.0,4500.0,61.4638,61.6158,61.4562,61.555,4500.0
2012-01-20 11:20:00,81.01,81.19,81.01,81.13,4500.0,61.5626,61.6994,61.5626,61.6538,4500.0
2012-01-20 11:25:00,81.11,81.13,81.01,81.08,7000.0,61.6386,61.6538,61.5626,61.6158,7000.0
2012-01-20 11:30:00,81.08,81.11,81.0,81.05,12700.0,61.6158,61.6386,61.555,61.593,12700.0
2012-01-20 11:35:00,81.05,81.12,81.05,81.06,4800.0,61.593,61.6462,61.593,61.6006,4800.0
2012-01-20 11:40:00,81.06,81.08,80.91,80.91,11000.0,61.6006,61.6158,61.4866,61.4866,11000.0
2012-01-20 11:45:00,80.89,81.09,80.87,81.01,11800.0,61.4714,61.6234,61.4562,61.5626,11800.0
2012-01-20 11:50:00,81.01,81.01,80.91,81.01,4200.0,61.5626,61.5626,61.4866,61.5626,4200.0
2012-01-20 11:55:00,81.01,81.02,80.88,80.92,14700.0,61.5626,61.5702,61.4638,61.4942,14700.0
2012-01-20 12:00:00,80.92,81.12,80.92,81.12,10400.0,61.4942,61.6462,61.4942,61.6462,10400.0
2012-01-20 12:05:00,81.15,81.27,81.15,81.22,7400.0,61.669,61.7602,61.669,61.7222,7400.0
2012-01-20 12:10:00,81.22,81.25,81.19,81.19,3800.0,61.7222,61.745,61.6994,61.6994,3800.0
2012-01-20 12:15:00,81.18,81.32,81.12,81.27,38400.0,61.6918,61.7981,61.6462,61.7602,38400.0
2012-01-20 12:20:00,81.28,81.47,81.28,81.45,4800.0,61.7677,61.9121,61.7677,61.8969,4800.0
2012-01-20 12:25:00,81.44,81.45,81.42,81.43,1900.0,61.8893,61.8969,61.8741,61.8817,1900.0
2012-01-20 12:30:00,81.43,81.48,81.42,81.47,2400.0,61.8817,61.9197,61.8741,61.9121,2400.0
2012-01-20 12:35:00,81.44,81.47,81.43,81.43,2900.0,61.8893,61.9121,61.8817,61.8817,2900.0
2012-01-20 12:40:00,81.43,81.48,81.41,81.43,4300.0,61.8817,61.9197,61.8665,61.8817,4300.0
2012-01-20 12:45:00,81.43,81.46,81.38,81.44,2700.0,61.8817,61.9045,61.8437,61.8893,2700.0
2012-01-20 12:50:00,81.46,81.47,81.43,81.45,4400.0,61.9045,61.9121,61.8817,61.8969,4400.0
2012-01-20 12:55:00,81.47,81.47,81.44,81.44,3600.0,61.9121,61.9121,61.8893,61.8893,3600.0
2012-01-20 13:00:00,81.45,81.48,81.43,81.44,5000.0,61.8969,61.9197,61.8817,61.8893,5000.0
2012-01-20 13:05:00,81.46,81.5,81.44,81.5,2000.0,61.9045,61.9349,61.8893,61.9349,2000.0
2012-01-20 13:10:00,81.48,81.54,81.48,81.53,2100.0,61.9197,61.9653,61.9197,61.9577,2100.0
2012-01-20 13:15:00,81.53,81.55,81.48,81.5,3000.0,61.9577,61.9729,61.9197,61.9349,3000.0
2012-01-20 13:20:00,81.51,81.6,81.47,81.6,4500.0,61.9425,62.0109,61.9121,62.0109,4500.0
2012-01-20 13:25:00,81.59,81.61,81.52,81.52,4900.0,62.0033,62.0185,61.9501,61.9501,4900.0
2012-01-20 13:30:00,81.53,81.54,81.48,81.48,6400.0,61.9577,61.9653,61.9197,61.9197,6400.0
2012-01-20 13:35:00,81.49,81.52,81.45,81.47,8000.0,61.9273,61.9501,61.8969,61.9121,8000.0
2012-01-20 13:40:00,81.49,81.56,81.45,81.56,4900.0,61.9273,61.9805,61.8969,61.9805,4900.0
2012-01-20 13:45:00,81.56,81.56,81.36,81.37,4300.0,61.9805,61.9805,61.8285,61.8361,4300.0
2012-01-20 13:50:00,81.41,81.44,81.4,81.4,2500.0,61.8665,61.8893,61.8589,61.8589,2500.0
2012-01-20 13:55:00,81.4,81.42,81.36,81.38,3900.0,61.8589,61.8741,61.8285,61.8437,3900.0
2012-01-20 14:00:00,81.38,81.39,81.3,81.34,8500.0,61.8437,61.8513,61.7829,61.8133,8500.0
2012-01-20 14:05:00,81.34,81.35,81.29,81.32,5800.0,61.8133,61.8209,61.7753,61.7981,5800.0
2012-01-20 14:10:00,81.32,81.32,81.21,81.22,3600.0,61.7981,61.7981,61.7146,61.7222,3600.0
2012-01-20 14:15:00,81.22,81.22,81.06,81.06,7800.0,61.7222,61.7222,61.6006,61.6006,7800.0
2012-01-20 14:20:00,81.09,81.09,81.03,81.06,2900.0,61.6234,61.6234,61.5778,61.6006,2900.0
2012-01-20 14:25:00,81.06,81.21,81.06,81.16,5500.0,61.6006,61.7146,61.6006,61.6766,5500.0
2012-01-20 14:30:00,81.16,81.19,81.15,81.19,2900.0,61.6766,61.6994,61.669,61.6994,2900.0
2012-01-20 14:35:00,81.18,81.22,81.14,81.16,5600.0,61.6918,61.7222,61.6614,61.6766,5600.0
2012-01-20 14:40:00,81.16,81.26,81.16,81.23,8400.0,61.6766,61.7526,61.6766,61.7298,8400.0
2012-01-20 14:45:00,81.23,81.23,81.1,81.12,4000.0,61.7298,61.7298,61.631,61.6462,4000.0
2012-01-20 14:50:00,81.12,81.23,81.12,81.2,6700.0,61.6462,61.7298,61.6462,61.707,6700.0
2012-01-20 14:55:00,81.2,81.25,81.2,81.25,5100.0,61.707,61.745,61.707,61.745,5100.0
2012-01-20 15:00:00,81.23,81.26,81.18,81.2,5900.0,61.7298,61.7526,61.6918,61.707,5900.0
2012-01-20 15:05:00,81.21,81.21,81.17,81.18,6300.0,61.7146,61.7146,61.6842,61.6918,6300.0
2012-01-20 15:10:00,81.21,81.21,81.13,81.19,5700.0,61.7146,61.7146,61.6538,61.6994,5700.0
2012-01-20 15:15:00,81.19,81.21,81.13,81.13,10000.0,61.6994,61.7146,61.6538,61.6538,10000.0
2012-01-20 15:20:00,81.13,81.17,81.04,81.08,14400.0,61.6538,61.6842,61.5854,61.6158,14400.0
2012-01-20 15:25:00,81.08,81.09,80.96,80.96,14400.0,61.6158,61.6234,61.5246,61.5246,14400.0
2012-01-20 15:30:00,80.98,81.02,80.93,81.0,13600.0,61.5398,61.5702,61.5018,61.555,13600.0
2012-01-20 15:35:00,81.0,81.02,80.89,80.98,20000.0,61.555,61.5702,61.4714,61.5398,20000.0
2012-01-20 15:40:00,80.97,81.03,80.93,81.0,22300.0,61.5322,61.5778,61.5018,61.555,22300.0
2012-01-20 15:45:00,81.0,81.07,80.98,81.04,31000.0,61.555,61.6082,61.5398,61.5854,31000.0
2012-01-20 15:50:00,81.04,81.04,80.86,81.0,82100.0,61.5854,61.5854,61.4486,61.555,82100.0
2012-01-20 15:55:00,81.0,81.03,80.95,80.99,52300.0,61.555,61.5778,61.517,61.5474,52300.0
2012-01-23 09:30:00,81.14,81.54,81.12,81.18,18200.0,61.6614,61.9653,61.6462,61.6918,18200.0
2012-01-23 09:35:00,81.18,81.48,81.14,81.4,3600.0,61.6918,61.9197,61.6614,61.8589,3600.0
2012-01-23 09:40:00,81.46,81.62,81.4,81.58,9400.0,61.9045,62.0261,61.8589,61.9957,9400.0
2012-01-23 09:45:00,81.58,81.58,81.21,81.49,34600.0,61.9957,61.9957,61.7146,61.9273,34600.0
2012-01-23 09:50:00,81.47,81.74,81.47,81.69,6800.0,61.9121,62.1173,61.9121,62.0793,6800.0
2012-01-23 09:55:00,81.73,81.9,81.73,81.81,6600.0,62.1097,62.2389,62.1097,62.1705,6600.0
2012-01-23 10:00:00,81.79,81.81,81.68,81.76,39200.0,62.1553,62.1705,62.0717,62.1325,39200.0
2012-01-23 10:05:00,81.77,81.98,81.77,81.96,7300.0,62.1401,62.2997,62.1401,62.2845,7300.0
2012-01-23 10:10:00,81.98,82.0,81.94,81.97,5800.0,62.2997,62.3149,62.2693,62.2921,5800.0
2012-01-23 10:15:00,81.97,82.06,81.95,82.0,12500.0,62.2921,62.3605,62.2769,62.3149,12500.0
2012-01-23 10:20:00,82.0,82.0,81.75,81.75,6300.0,62.3149,62.3149,62.1249,62.1249,6300.0
2012-01-23 10:25:00,81.7,81.73,81.64,81.66,8800.0,62.0869,62.1097,62.0413,62.0565,8800.0
2012-01-23 10:30:00,81.64,81.66,81.58,81.62,5100.0,62.0413,62.0565,61.9957,62.0261,5100.0
2012-01-23 10:35:00,81.6,81.75,81.58,81.75,8000.0,62.0109,62.1249,61.9957,62.1249,8000.0
2012-01-23 10:40:00,81.72,81.77,81.55,81.59,10300.0,62.1021,62.1401,61.9729,62.0033,10300.0
2012-01-23 10:45:00,81.54,81.67,81.54,81.63,3700.0,61.9653,62.0641,61.9653,62.0337,3700.0
2012-01-23 10:50:00,81.61,81.61,81.49,81.5,5000.0,62.0185,62.0185,61.9273,61.9349,5000.0
2012-01-23 10:55:00,81.52,81.53,81.44,81.53,5900.0,61.9501,61.9577,61.8893,61.9577,5900.0
2012-01-23 11:00:00,81.5,81.55,81.48,81.48,4600.0,61.9349,61.9729,61.9197,61.9197,4600.0
2012-01-23 11:05:00,81.51,81.52,81.37,81.37,10000.0,61.9425,61.9501,61.8361,61.8361,10000.0
2012-01-23 11:10:00,81.36,81.37,81.29,81.35,5100.0,61.8285,61.8361,61.7753,61.8209,5100.0
2012-01-23 11:15:00,81.34,81.49,81.34,81.45,18500.0,61.8133,61.9273,61.8133,61.8969,18500.0
2012-01-23 11:20:00,81.46,81.49,81.46,81.49,6800.0,61.9045,61.9273,61.9045,61.9273,6800.0
2012-01-23 11:25:00,81.5,81.58,81.49,81.54,18600.0,61.9349,61.9957,61.9273,61.9653,18600.0
2012-01-23 11:30:00,81.55,81.56,81.35,81.38,12700.0,61.9729,61.9805,61.8209,61.8437,12700.0
2012-01-23 11:35:00,81.34,81.34,80.95,80.96,12700.0,61.8133,61.8133,61.517,61.5246,12700.0
2012-01-23 11:40:00,80.97,80.99,80.69,80.76,8200.0,61.5322,61.5474,61.3194,61.3726,8200.0
2012-01-23 11:45:00,80.79,80.89,80.79,80.86,6700.0,61.3954,61.4714,61.3954,61.4486,6700.0
2012-01-23 11:50:00,80.9,80.96,80.9,80.94,4100.0,61.479,61.5246,61.479,61.5094,4100.0
2012-01-23 11:55:00,80.92,81.01,80.92,81.01,4200.0,61.4942,61.5626,61.4942,61.5626,4200.0
2012-01-23 12:00:00,81.02,81.02,80.69,80.72,9500.0,61.5702,61.5702,61.3194,61.3422,9500.0
2012-01-23 12:05:00,80.72,80.75,80.66,80.71,8000.0,61.3422,61.365,61.2966,61.3346,8000.0
2012-01-23 12:10:00,80.72,80.78,80.72,80.73,4200.0,61.3422,61.3878,61.3422,61.3498,4200.0
2012-01-23 12:15:00,80.73,80.83,80.72,80.83,3500.0,61.3498,61.4258,61.3422,61.4258,3500.0
2012-01-23 12:20:00,80.82,80.89,80.8,80.86,8300.0,61.4182,61.4714,61.403,61.4486,8300.0
2012-01-23 12:25:00,80.87,81.05,80.87,81.04,13500.0,61.4562,61.593,61.4562,61.5854,13500.0
2012-01-23 12:30:00,81.03,81.03,80.99,81.02,5200.0,61.5778,61.5778,61.5474,61.5702,5200.0
2012-01-23 12:35:00,80.98,81.03,80.96,81.03,10300.0,61.5398,61.5778,61.5246,61.5778,10300.0
2012-01-23 12:40:00,81.03,81.07,81.01,81.05,5300.0,61.5778,61.6082,61.5626,61.593,5300.0
2012-01-23 12:45:00,81.03,81.1,81.03,81.09,5500.0,61.5778,61.631,61.5778,61.6234,5500.0
2012-01-23 12:50:00,81.08,81.13,81.05,81.09,7500.0,61.6158,61.6538,61.593,61.6234,7500.0
2012-01-23 12:55:00,81.1,81.1,80.98,80.98,4800.0,61.631,61.631,61.5398,61.5398,4800.0
2012-01-23 13:00:00,81.01,81.04,80.97,80.97,5900.0,61.5626,61.5854,61.5322,61.5322,5900.0
2012-01-23 13:05:00,81.0,81.04,80.97,81.02,6000.0,61.555,61.5854,61.5322,61.5702,6000.0
2012-01-23 13:10:00,81.02,81.13,80.99,81.11,6300.0,61.5702,61.6538,61.5474,61.6386,6300.0
2012-01-23 13:15:00,81.11,81.13,81.0,81.02,8400.0,61.6386,61.6538,61.555,61.5702,8400.0
2012-01-23 13:20:00,81.03,81.04,80.97,81.04,4000.0,61.5778,61.5854,61.5322,61.5854,4000.0
2012-01-23 13:25:00,81.06,81.09,81.04,81.07,5300.0,61.6006,61.6234,61.5854,61.6082,5300.0
2012-01-23 13:30:00,81.11,81.37,81.07,81.3,12500.0,61.6386,61.8361,61.6082,61.7829,12500.0
2012-01-23 13:35:00,81.34,81.36,81.2,81.22,4800.0,61.8133,61.8285,61.707,61.7222,4800.0
2012-01-23 13:40:00,81.21,81.24,81.2,81.2,2500.0,61.7146,61.7374,61.707,61.707,2500.0
2012-01-23 13:45:00,81.2,81.21,81.07,81.14,8500.0,61.707,61.7146,61.6082,61.6614,8500.0
2012-01-23 13:50:00,81.14,81.16,81.08,81.16,6500.0,61.6614,61.6766,61.6158,61.6766,6500.0
2012-01-23 13:55:00,81.17,81.28,81.17,81.25,6500.0,61.6842,61.7677,61.6842,61.745,6500.0
2012-01-23 14:00:00,81.26,81.28,81.25,81.28,7800.0,61.7526,61.7677,61.745,61.7677,7800.0
2012-01-23 14:05:00,81.25,81.25,81.12,81.15,7700.0,61.745,61.745,61.6462,61.669,7700.0
2012-01-23 14:10:00,81.15,81.16,81.03,81.05,7500.0,61.669,61.6766,61.5778,61.593,7500.0
2012-01-23 14:15:00,81.05,81.05,80.92,80.92,8600.0,61.593,61.593,61.4942,61.4942,8600.0
2012-01-23 14:20:00,80.93,80.95,80.89,80.91,6700.0,61.5018,61.517,61.4714,61.4866,6700.0
2012-01-23 14:25:00,80.91,80.93,80.84,80.88,6300.0,61.4866,61.5018,61.4334,61.4638,6300.0
2012-01-23 14:30:00,80.88,80.94,80.88,80.91,6500.0,61.4638,61.5094,61.4638,61.4866,6500.0
2012-01-23 14:35:00,80.91,80.91,80.84,80.84,7300.0,61.4866,61.4866,61.4334,61.4334,7300.0
2012-01-23 14:40:00,80.82,80.82,80.75,80.78,11300.0,61.4182,61.4182,61.365,61.3878,11300.0
2012-01-23 14:45:00,80.76,80.77,80.62,80.66,9800.0,61.3726,61.3802,61.2662,61.2966,9800.0
2012-01-23 14:50:00,80.65,80.65,80.59,80.6,6700.0,61.289,61.289,61.2434,61.251,6700.0
2012-01-23 14:55:00,80.59,80.99,80.59,80.96,11500.0,61.2434,61.5474,61.2434,61.5246,11500.0
2012-01-23 15:00:00,80.96,80.96,80.9,80.9,8400.0,61.5246,61.5246,61.479,61.479,8400.0
2012-01-23 15:05:00,80.9,81.07,80.9,81.07,13300.0,61.479,61.6082,61.479,61.6082,13300.0
2012-01-23 15:10:00,81.08,81.13,81.04,81.12,10700.0,61.6158,61.6538,61.5854,61.6462,10700.0
2012-01-23 15:15:00,81.13,81.14,81.03,81.03,14000.0,61.6538,61.6614,61.5778,61.5778,14000.0
2012-01-23 15:20:00,81.04,81.04,80.96,81.0,10900.0,61.5854,61.5854,61.5246,61.555,10900.0
2012-01-23 15:25:00,80.98,81.01,80.8,80.83,12800.0,61.5398,61.5626,61.403,61.4258,12800.0
2012-01-23 15:30:00,80.83,80.93,80.83,80.91,11500.0,61.4258,61.5018,61.4258,61.4866,11500.0
2012-01-23 15:35:00,80.91,80.94,80.8,80.83,20600.0,61.4866,61.5094,61.403,61.4258,20600.0
2012-01-23 15:40:00,80.85,81.02,80.83,80.99,12100.0,61.441,61.5702,61.4258,61.5474,12100.0
2012-01-23 15:45:00,80.98,81.12,80.97,81.09,21300.0,61.5398,61.6462,61.5322,61.6234,21300.0
2012-01-23 15:50:00,81.07,81.14,81.05,81.05,23600.0,61.6082,61.6614,61.593,61.593,23600.0
2012-01-23 15:55:00,81.05,81.09,80.99,81.0,37900.0,61.593,61.6234,61.5474,61.555,37900.0
2012-01-24 09:30:00,80.27,80.65,80.21,80.5,28300.0,61.0002,61.289,60.9546,61.175,28300.0
2012-01-24 09:35:00,80.47,80.48,80.22,80.24,19200.0,61.1522,61.1598,60.9622,60.9774,19200.0
2012-01-24 09:40:00,80.24,80.47,80.15,80.47,19800.0,60.9774,61.1522,60.909,61.1522,19800.0
2012-01-24 09:45:00,80.38,80.49,80.28,80.41,16900.0,61.0838,61.1674,61.0078,61.1066,16900.0
2012-01-24 09:50:00,80.42,80.54,80.38,80.5,9000.0,61.1142,61.2054,61.0838,61.175,9000.0
2012-01-24 09:55:00,80.44,80.52,80.4,80.41,17700.0,61.1294,61.1902,61.099,61.1066,17700.0
2012-01-24 10:00:00,80.44,80.84,80.3,80.67,19200.0,61.1294,61.4334,61.023,61.3042,19200.0
2012-01-24 10:05:00,80.67,81.0,80.6,80.97,18600.0,61.3042,61.555,61.251,61.5322,18600.0
2012-01-24 10:10:00,80.96,81.36,80.96,81.31,12500.0,61.5246,61.8285,61.5246,61.7905,12500.0
2012-01-24 10:15:00,81.35,81.5,81.27,81.36,25600.0,61.8209,61.9349,61.7602,61.8285,25600.0
2012-01-24 10:20:00,81.39,81.39,81.21,81.37,6800.0,61.8513,61.8513,61.7146,61.8361,6800.0
2012-01-24 10:25:00,81.35,81.35,81.03,81.24,11200.0,61.8209,61.8209,61.5778,61.7374,11200.0
2012-01-24 10:30:00,81.22,81.5,81.19,81.5,14600.0,61.7222,61.9349,61.6994,61.9349,14600.0
2012-01-24 10:35:00,81.53,81.72,81.53,81.67,15600.0,61.9577,62.1021,61.9577,62.0641,15600.0
2012-01-24 10:40:00,81.67,81.73,81.49,81.52,12600.0,62.0641,62.1097,61.9273,61.9501,12600.0
2012-01-24 10:45:00,81.56,81.6,81.41,81.44,5200.0,61.9805,62.0109,61.8665,61.8893,5200.0
2012-01-24 10:50:00,81.44,81.44,81.3,81.42,5400.0,61.8893,61.8893,61.7829,61.8741,5400.0
2012-01-24 10:55:00,81.39,81.89,81.28,81.72,62200.0,61.8513,62.2313,61.7677,62.1021,62200.0
2012-01-24 11:00:00,81.71,81.81,81.64,81.7,9100.0,62.0945,62.1705,62.0413,62.0869,9100.0
2012-01-24 11:05:00,81.65,81.78,81.65,81.76,2000.0,62.0489,62.1477,62.0489,62.1325,2000.0
2012-01-24 11:10:00,81.81,81.94,81.81,81.9,3100.0,62.1705,62.2693,62.1705,62.2389,3100.0
2012-01-24 11:15:00,81.88,81.92,81.85,81.88,2200.0,62.2237,62.2541,62.2009,62.2237,2200.0
2012-01-24 11:20:00,81.88,81.92,81.88,81.91,3400.0,62.2237,62.2541,62.2237,62.2465,3400.0
2012-01-24 11:25:00,81.87,81.87,81.72,81.72,5000.0,62.2161,62.2161,62.1021,62.1021,5000.0
2012-01-24 11:30:00,81.71,81.71,81.63,81.64,6800.0,62.0945,62.0945,62.0337,62.0413,6800.0
2012-01-24 11:35:00,81.65,81.66,81.33,81.37,8900.0,62.0489,62.0565,61.8057,61.8361,8900.0
2012-01-24 11:40:00,81.4,81.44,81.33,81.38,8900.0,61.8589,61.8893,61.8057,61.8437,8900.0
2012-01-24 11:45:00,81.35,81.35,81.21,81.23,3100.0,61.8209,61.8209,61.7146,61.7298,3100.0
2012-01-24 11:50:00,81.24,81.24,81.18,81.19,4600.0,61.7374,61.7374,61.6918,61.6994,4600.0
2012-01-24 11:55:00,81.18,81.2,81.14,81.16,15200.0,61.6918,61.707,61.6614,61.6766,15200.0
2012-01-24 12:00:00,81.15,81.2,81.15,81.16,7500.0,61.669,61.707,61.669,61.6766,7500.0
2012-01-24 12:05:00,81.15,81.19,81.13,81.18,12500.0,61.669,61.6994,61.6538,61.6918,12500.0
2012-01-24 12:10:00,81.16,81.19,81.15,81.19,35000.0,61.6766,61.6994,61.669,61.6994,35000.0
2012-01-24 12:15:00,81.19,81.41,81.19,81.37,14300.0,61.6994,61.8665,61.6994,61.8361,14300.0
2012-01-24 12:20:00,81.4,81.53,81.4,81.51,5900.0,61.8589,61.9577,61.8589,61.9425,5900.0
2012-01-24 12:25:00,81.53,81.73,81.52,81.72,7900.0,61.9577,62.1097,61.9501,62.1021,7900.0
2012-01-24 12:30:00,81.7,81.78,81.67,81.7,7700.0,62.0869,62.1477,62.0641,62.0869,7700.0
2012-01-24 12:35:00,81.7,81.74,81.66,81.66,4800.0,62.0869,62.1173,62.0565,62.0565,4800.0
2012-01-24 12:40:00,81.69,81.72,81.58,81.58,5300.0,62.0793,62.1021,61.9957,61.9957,5300.0
2012-01-24 12:45:00,81.58,81.61,81.49,81.51,4100.0,61.9957,62.0185,61.9273,61.9425,4100.0
2012-01-24 12:50:00,81.56,81.63,81.48,81.48,8800.0,61.9805,62.0337,61.9197,61.9197,8800.0
2012-01-24 12:55:00,81.49,81.55,81.47,81.49,3300.0,61.9273,61.9729,61.9121,61.9273,3300.0
2012-01-24 13:00:00,81.45,81.49,81.32,81.4,31600.0,61.8969,61.9273,61.7981,61.8589,31600.0
2012-01-24 13:05:00,81.4,81.5,80.98,81.46,141500.0,61.8589,61.9349,61.5398,61.9045,141500.0
2012-01-24 13:10:00,81.46,81.48,81.27,81.27,22800.0,61.9045,61.9197,61.7602,61.7602,22800.0
2012-01-24 13:15:00,81.27,81.31,81.19,81.23,2400.0,61.7602,61.7905,61.6994,61.7298,2400.0
2012-01-24 13:20:00,81.23,81.35,81.23,81.3,7900.0,61.7298,61.8209,61.7298,61.7829,7900.0
2012-01-24 13:25:00,81.32,81.36,81.29,81.31,2200.0,61.7981,61.8285,61.7753,61.7905,2200.0
2012-01-24 13:30:00,81.36,81.39,81.32,81.37,1400.0,61.8285,61.8513,61.7981,61.8361,1400.0
2012-01-24 13:35:00,81.35,81.35,81.3,81.33,2000.0,61.8209,61.8209,61.7829,61.8057,2000.0
2012-01-24 13:40:00,81.34,81.47,81.33,81.45,3300.0,61.8133,61.9121,61.8057,61.8969,3300.0
2012-01-24 13:45:00,81.45,81.5,81.45,81.48,5300.0,61.8969,61.9349,61.8969,61.9197,5300.0
2012-01-24 13:50:00,81.52,81.52,81.43,81.46,5800.0,61.9501,61.9501,61.8817,61.9045,5800.0
2012-01-24 13:55:00,81.46,81.53,81.46,81.5,2300.0,61.9045,61.9577,61.9045,61.9349,2300.0
2012-01-24 14:00:00,81.49,81.55,81.46,81.55,5200.0,61.9273,61.9729,61.9045,61.9729,5200.0
2012-01-24 14:05:00,81.5,81.53,81.45,81.45,4100.0,61.9349,61.9577,61.8969,61.8969,4100.0
2012-01-24 14:10:00,81.45,81.47,81.39,81.45,5800.0,61.8969,61.9121,61.8513,61.8969,5800.0
2012-01-24 14:15:00,81.46,81.5,81.45,81.46,2100.0,61.9045,61.9349,61.8969,61.9045,2100.0
2012-01-24 14:20:00,81.45,81.53,81.44,81.48,8400.0,61.8969,61.9577,61.8893,61.9197,8400.0
2012-01-24 14:25:00,81.49,81.53,81.46,81.48,5100.0,61.9273,61.9577,61.9045,61.9197,5100.0
2012-01-24 14:30:00,81.45,81.47,81.39,81.4,4100.0,61.8969,61.9121,61.8513,61.8589,4100.0
2012-01-24 14:35:00,81.42,81.42,81.38,81.38,3300.0,61.8741,61.8741,61.8437,61.8437,3300.0
2012-01-24 14:40:00,81.39,81.45,81.34,81.45,3900.0,61.8513,61.8969,61.8133,61.8969,3900.0
2012-01-24 14:45:00,81.46,81.53,81.45,81.46,18700.0,61.9045,61.9577,61.8969,61.9045,18700.0
2012-01-24 14:50:00,81.47,81.54,81.47,81.51,7300.0,61.9121,61.9653,61.9121,61.9425,7300.0
2012-01-24 14:55:00,81.53,81.63,81.53,81.56,4800.0,61.9577,62.0337,61.9577,61.9805,4800.0
2012-01-24 15:00:00,81.55,81.56,81.48,81.52,4100.0,61.9729,61.9805,61.9197,61.9501,4100.0
2012-01-24 15:05:00,81.51,81.55,81.49,81.55,2500.0,61.9425,61.9729,61.9273,61.9729,2500.0
2012-01-24 15:10:00,81.52,81.66,81.48,81.62,5900.0,61.9501,62.0565,61.9197,62.0261,5900.0
2012-01-24 15:15:00,81.62,81.65,81.56,81.64,5200.0,62.0261,62.0489,61.9805,62.0413,5200.0
2012-01-24 15:20:00,81.63,81.65,81.56,81.57,4700.0,62.0337,62.0489,61.9805,61.9881,4700.0
2012-01-24 15:25:00,81.57,81.57,81.52,81.53,13300.0,61.9881,61.9881,61.9501,61.9577,13300.0
2012-01-24 15:30:00,81.53,81.55,81.5,81.55,5400.0,61.9577,61.9729,61.9349,61.9729,5400.0
2012-01-24 15:35:00,81.55,81.55,81.5,81.53,12700.0,61.9729,61.9729,61.9349,61.9577,12700.0
2012-01-24 15:40:00,81.55,81.55,81.49,81.55,13700.0,61.9729,61.9729,61.9273,61.9729,13700.0
2012-01-24 15:45:00,81.55,81.55,81.49,81.53,21300.0,61.9729,61.9729,61.9273,61.9577,21300.0
2012-01-24 15:50:00,81.53,81.63,81.5,81.61,37300.0,61.9577,62.0337,61.9349,62.0185,37300.0
2012-01-24 15:55:00,81.62,81.71,81.61,81.71,101000.0,62.0261,62.0945,62.0185,62.0945,101000.0
2012-01-25 09:30:00,81.11,81.11,76.71,77.99,136400.0,61.6386,61.6386,58.2948,59.2676,136400.0
2012-01-25 09:35:00,78.01,79.78,77.92,79.56,196100.0,59.2828,60.6278,59.2144,60.4607,196100.0
2012-01-25 09:40:00,79.58,79.98,79.03,79.07,79800.0,60.4759,60.7798,60.0579,60.0883,79800.0
2012-01-25 09:45:00,79.06,79.38,78.53,78.59,32800.0,60.0807,60.3239,59.6779,59.7235,32800.0
2012-01-25 09:50:00,78.64,79.26,78.61,79.0,24500.0,59.7615,60.2327,59.7387,60.0351,24500.0
2012-01-25 09:55:00,79.0,79.04,78.77,78.83,15600.0,60.0351,60.0655,59.8603,59.9059,15600.0
2012-01-25 10:00:00,78.89,78.99,78.71,78.89,51400.0,59.9515,60.0275,59.8147,59.9515,51400.0
2012-01-25 10:05:00,78.88,79.13,78.73,79.07,55900.0,59.9439,60.1339,59.8299,60.0883,55900.0
2012-01-25 10:10:00,79.04,79.13,78.93,78.93,37000.0,60.0655,60.1339,59.9819,59.9819,37000.0
2012-01-25 10:15:00,78.98,79.1,78.85,78.89,22800.0,60.0199,60.1111,59.9211,59.9515,22800.0
2012-01-25 10:20:00,78.9,79.04,78.81,78.85,17200.0,59.9591,60.0655,59.8907,59.9211,17200.0
2012-01-25 10:25:00,78.84,78.87,78.24,78.28,31400.0,59.9135,59.9363,59.4575,59.4879,31400.0
2012-01-25 10:30:00,78.29,78.49,78.22,78.27,33900.0,59.4955,59.6475,59.4423,59.4803,33900.0
2012-01-25 10:35:00,78.27,78.27,77.76,77.84,42400.0,59.4803,59.4803,59.0928,59.1536,42400.0
2012-01-25 10:40:00,77.85,78.32,77.63,78.14,33400.0,59.1612,59.5183,58.994,59.3815,33400.0
2012-01-25 10:45:00,78.14,78.29,77.91,78.25,22100.0,59.3815,59.4955,59.2068,59.4651,22100.0
2012-01-25 10:50:00,78.25,78.26,77.98,78.15,17400.0,59.4651,59.4727,59.26,59.3891,17400.0
2012-01-25 10:55:00,78.12,78.47,78.12,78.4,12800.0,59.3663,59.6323,59.3663,59.5791,12800.0
2012-01-25 11:00:00,78.38,78.4,77.9,77.92,32600.0,59.5639,59.5791,59.1992,59.2144,32600.0
2012-01-25 11:05:00,77.98,78.18,77.91,78.01,13400.0,59.26,59.4119,59.2068,59.2828,13400.0
2012-01-25 11:10:00,77.96,78.04,77.75,77.98,26600.0,59.2448,59.3056,59.0852,59.26,26600.0
2012-01-25 11:15:00,77.95,77.98,77.64,77.78,15700.0,59.2372,59.26,59.0016,59.108,15700.0
2012-01-25 11:20:00,77.77,78.4,77.77,78.35,35300.0,59.1004,59.5791,59.1004,59.5411,35300.0
2012-01-25 11:25:00,78.35,78.63,78.31,78.63,52500.0,59.5411,59.7539,59.5107,59.7539,52500.0
2012-01-25 11:30:00,78.63,78.8,78.57,78.75,25400.0,59.7539,59.8831,59.7083,59.8451,25400.0
2012-01-25 11:35:00,78.75,78.86,78.69,78.7,27300.0,59.8451,59.9287,59.7995,59.8071,27300.0
2012-01-25 11:40:00,78.64,78.77,78.48,78.68,21800.0,59.7615,59.8603,59.6399,59.7919,21800.0
2012-01-25 11:45:00,78.66,78.87,78.65,78.76,20500.0,59.7767,59.9363,59.7691,59.8527,20500.0
2012-01-25 11:50:00,78.73,78.88,78.62,78.83,24500.0,59.8299,59.9439,59.7463,59.9059,24500.0
2012-01-25 11:55:00,78.82,78.97,78.51,78.96,39900.0,59.8983,60.0123,59.6627,60.0047,39900.0
2012-01-25 12:00:00,78.95,78.98,78.51,78.57,14600.0,59.9971,60.0199,59.6627,59.7083,14600.0
2012-01-25 12:05:00,78.57,79.17,78.56,78.98,25400.0,59.7083,60.1643,59.7007,60.0199,25400.0
2012-01-25 12:10:00,78.99,79.04,78.9,79.04,12800.0,60.0275,60.0655,59.9591,60.0655,12800.0
2012-01-25 12:15:00,79.03,79.05,78.81,78.83,13100.0,60.0579,60.0731,59.8907,59.9059,13100.0
2012-01-25 12:20:00,78.85,78.93,78.73,78.93,10800.0,59.9211,59.9819,59.8299,59.9819,10800.0
2012-01-25 12:25:00,78.93,79.8,78.93,79.32,27400.0,59.9819,60.643,59.9819,60.2783,27400.0
2012-01-25 12:30:00,79.33,79.48,79.09,79.34,35700.0,60.2859,60.3999,60.1035,60.2935,35700.0
2012-01-25 12:35:00,79.34,79.44,79.08,79.1,14300.0,60.2935,60.3695,60.0959,60.1111,14300.0
2012-01-25 12:40:00,79.08,79.08,78.83,78.84,7400.0,60.0959,60.0959,59.9059,59.9135,7400.0
2012-01-25 12:45:00,78.84,79.05,78.81,79.01,10000.0,59.9135,60.0731,59.8907,60.0427,10000.0
2012-01-25 12:50:00,78.96,79.19,78.84,79.13,5700.0,60.0047,60.1795,59.9135,60.1339,5700.0
2012-01-25 12:55:00,79.12,79.22,79.04,79.07,12300.0,60.1263,60.2023,60.0655,60.0883,12300.0
2012-01-25 13:00:00,79.04,79.23,78.97,79.0,31700.0,60.0655,60.2099,60.0123,60.0351,31700.0
2012-01-25 13:05:00,78.97,79.16,78.92,79.13,12900.0,60.0123,60.1567,59.9743,60.1339,12900.0
2012-01-25 13:10:00,79.13,79.15,78.97,78.98,12800.0,60.1339,60.1491,60.0123,60.0199,12800.0
2012-01-25 13:15:00,79.0,79.38,78.98,79.31,24900.0,60.0351,60.3239,60.0199,60.2707,24900.0
2012-01-25 13:20:00,79.31,79.39,79.18,79.37,14500.0,60.2707,60.3315,60.1719,60.3163,14500.0
2012-01-25 13:25:00,79.37,79.39,79.15,79.22,17900.0,60.3163,60.3315,60.1491,60.2023,17900.0
2012-01-25 13:30:00,79.26,79.5,79.19,79.46,27300.0,60.2327,60.4151,60.1795,60.3847,27300.0
2012-01-25 13:35:00,79.45,79.47,79.39,79.42,19400.0,60.3771,60.3923,60.3315,60.3543,19400.0
2012-01-25 13:40:00,79.41,79.58,79.4,79.44,21900.0,60.3467,60.4759,60.3391,60.3695,21900.0
2012-01-25 13:45:00,79.45,79.47,79.14,79.32,14800.0,60.3771,60.3923,60.1415,60.2783,14800.0
2012-01-25 13:50:00,79.32,79.45,79.32,79.45,10100.0,60.2783,60.3771,60.2783,60.3771,10100.0
2012-01-25 13:55:00,79.47,79.69,79.45,79.63,9500.0,60.3923,60.5594,60.3771,60.5139,9500.0
2012-01-25 14:00:00,79.61,79.61,79.17,79.48,17700.0,60.4987,60.4987,60.1643,60.3999,17700.0
2012-01-25 14:05:00,79.5,79.52,79.37,79.44,18600.0,60.4151,60.4303,60.3163,60.3695,18600.0
2012-01-25 14:10:00,79.44,79.58,79.43,79.48,10000.0,60.3695,60.4759,60.3619,60.3999,10000.0
2012-01-25 14:15:00,79.48,79.53,79.37,79.39,22000.0,60.3999,60.4379,60.3163,60.3315,22000.0
2012-01-25 14:20:00,79.39,79.47,79.32,79.42,28300.0,60.3315,60.3923,60.2783,60.3543,28300.0
2012-01-25 14:25:00,79.4,79.41,79.17,79.17,11300.0,60.3391,60.3467,60.1643,60.1643,11300.0
2012-01-25 14:30:00,79.21,79.45,79.21,79.38,9600.0,60.1947,60.3771,60.1947,60.3239,9600.0
2012-01-25 14:35:00,79.43,79.53,79.41,79.46,12500.0,60.3619,60.4379,60.3467,60.3847,12500.0
2012-01-25 14:40:00,79.45,79.53,79.37,79.52,12200.0,60.3771,60.4379,60.3163,60.4303,12200.0
2012-01-25 14:45:00,79.48,79.53,79.35,79.37,19700.0,60.3999,60.4379,60.3011,60.3163,19700.0
2012-01-25 14:50:00,79.38,79.46,79.29,79.46,16600.0,60.3239,60.3847,60.2555,60.3847,16600.0
2012-01-25 14:55:00,79.45,79.47,79.33,79.33,13800.0,60.3771,60.3923,60.2859,60.2859,13800.0
2012-01-25 15:00:00,79.38,79.38,79.16,79.21,22500.0,60.3239,60.3239,60.1567,60.1947,22500.0
2012-01-25 15:05:00,79.2,79.37,79.11,79.32,15000.0,60.1871,60.3163,60.1187,60.2783,15000.0
2012-01-25 15:10:00,79.33,79.45,79.28,79.3,17200.0,60.2859,60.3771,60.2479,60.2631,17200.0
2012-01-25 15:15:00,79.32,79.33,79.2,79.3,24800.0,60.2783,60.2859,60.1871,60.2631,24800.0
2012-01-25 15:20:00,79.29,79.34,79.15,79.19,22900.0,60.2555,60.2935,60.1491,60.1795,22900.0
2012-01-25 15:25:00,79.24,79.31,79.19,79.29,14700.0,60.2175,60.2707,60.1795,60.2555,14700.0
2012-01-25 15:30:00,79.25,79.44,79.13,79.13,29400.0,60.2251,60.3695,60.1339,60.1339,29400.0
2012-01-25 15:35:00,79.16,79.5,79.11,79.47,40300.0,60.1567,60.4151,60.1187,60.3923,40300.0
2012-01-25 15:40:00,79.47,79.54,79.36,79.5,88000.0,60.3923,60.4455,60.3087,60.4151,88000.0
2012-01-25 15:45:00,79.51,79.77,79.45,79.59,65000.0,60.4227,60.6202,60.3771,60.4835,65000.0
2012-01-25 15:50:00,79.59,79.65,79.4,79.42,40400.0,60.4835,60.5291,60.3391,60.3543,40400.0
2012-01-25 15:55:00,79.42,79.55,79.36,79.37,63400.0,60.3543,60.4531,60.3087,60.3163,63400.0
2012-01-26 09:30:00,80.0,80.34,79.81,80.3,43600.0,60.795,61.0534,60.6506,61.023,43600.0
2012-01-26 09:35:00,80.32,80.5,80.23,80.5,23500.0,61.0382,61.175,60.9698,61.175,23500.0
2012-01-26 09:40:00,80.37,80.74,80.32,80.6,24800.0,61.0762,61.3574,61.0382,61.251,24800.0
2012-01-26 09:45:00,80.74,80.84,80.66,80.68,20300.0,61.3574,61.4334,61.2966,61.3118,20300.0
2012-01-26 09:50:00,80.71,80.72,80.44,80.44,13300.0,61.3346,61.3422,61.1294,61.1294,13300.0
2012-01-26 09:55:00,80.46,80.57,79.89,79.89,13600.0,61.1446,61.2282,60.7114,60.7114,13600.0
2012-01-26 10:00:00,79.89,79.95,79.51,79.52,65600.0,60.7114,60.757,60.4227,60.4303,65600.0
2012-01-26 10:05:00,79.5,79.53,79.39,79.49,21600.0,60.4151,60.4379,60.3315,60.4075,21600.0
2012-01-26 10:10:00,79.45,79.51,79.38,79.4,16800.0,60.3771,60.4227,60.3239,60.3391,16800.0
2012-01-26 10:15:00,79.39,79.43,79.1,79.1,17500.0,60.3315,60.3619,60.1111,60.1111,17500.0
2012-01-26 10:20:00,79.1,79.1,78.63,78.7,49100.0,60.1111,60.1111,59.7539,59.8071,49100.0
2012-01-26 10:25:00,78.67,78.73,78.42,78.43,18000.0,59.7843,59.8299,59.5943,59.6019,18000.0
2012-01-26 10:30:00,78.42,78.5,78.23,78.28,18300.0,59.5943,59.6551,59.4499,59.4879,18300.0
2012-01-26 10:35:00,78.29,78.32,78.13,78.23,21900.0,59.4955,59.5183,59.3739,59.4499,21900.0
2012-01-26 10:40:00,78.21,78.24,77.86,77.98,29200.0,59.4347,59.4575,59.1688,59.26,29200.0
2012-01-26 10:45:00,77.99,78.24,77.75,77.77,23900.0,59.2676,59.4575,59.0852,59.1004,23900.0
2012-01-26 10:50:00,77.76,77.85,77.67,77.82,33000.0,59.0928,59.1612,59.0244,59.1384,33000.0
2012-01-26 10:55:00,77.81,77.92,77.66,77.66,24900.0,59.1308,59.2144,59.0168,59.0168,24900.0
2012-01-26 11:00:00,77.7,78.02,77.68,77.92,18800.0,59.0472,59.2904,59.032,59.2144,18800.0
2012-01-26 11:05:00,77.89,77.94,77.75,77.81,15700.0,59.1916,59.2296,59.0852,59.1308,15700.0
2012-01-26 11:10:00,77.83,78.2,77.83,78.2,16600.0,59.146,59.4271,59.146,59.4271,16600.0
2012-01-26 11:15:00,78.15,78.25,78.1,78.16,12100.0,59.3891,59.4651,59.3511,59.3967,12100.0
2012-01-26 11:20:00,78.18,78.23,78.03,78.11,11500.0,59.4119,59.4499,59.298,59.3587,11500.0
2012-01-26 11:25:00,78.15,78.32,78.11,78.25,9000.0,59.3891,59.5183,59.3587,59.4651,9000.0
2012-01-26 11:30:00,78.24,78.24,78.01,78.03,30300.0,59.4575,59.4575,59.2828,59.298,30300.0
2012-01-26 11:35:00,78.02,78.04,77.82,78.02,9500.0,59.2904,59.3056,59.1384,59.2904,9500.0
2012-01-26 11:40:00,78.02,78.11,77.8,77.8,12900.0,59.2904,59.3587,59.1232,59.1232,12900.0
2012-01-26 11:45:00,77.78,78.0,77.76,78.0,14400.0,59.108,59.2752,59.0928,59.2752,14400.0
2012-01-26 11:50:00,78.0,78.15,78.0,78.07,8200.0,59.2752,59.3891,59.2752,59.3283,8200.0
2012-01-26 11:55:00,78.06,78.07,77.87,77.87,10100.0,59.3207,59.3283,59.1764,59.1764,10100.0
2012-01-26 12:00:00,77.85,77.96,77.81,77.96,9000.0,59.1612,59.2448,59.1308,59.2448,9000.0
2012-01-26 12:05:00,77.97,78.0,77.7,77.77,19900.0,59.2524,59.2752,59.0472,59.1004,19900.0
2012-01-26 12:10:00,77.77,78.03,77.77,77.95,10200.0,59.1004,59.298,59.1004,59.2372,10200.0
2012-01-26 12:15:00,77.93,77.93,77.7,77.8,12400.0,59.222,59.222,59.0472,59.1232,12400.0
2012-01-26 12:20:00,77.79,78.0,77.79,77.97,7400.0,59.1156,59.2752,59.1156,59.2524,7400.0
2012-01-26 12:25:00,77.96,78.04,77.95,78.01,6000.0,59.2448,59.3056,59.2372,59.2828,6000.0
2012-01-26 12:30:00,78.03,78.2,78.01,78.16,7400.0,59.298,59.4271,59.2828,59.3967,7400.0
2012-01-26 12:35:00,78.17,78.25,78.12,78.23,6100.0,59.4043,59.4651,59.3663,59.4499,6100.0
2012-01-26 12:40:00,78.23,78.26,78.15,78.15,7200.0,59.4499,59.4727,59.3891,59.3891,7200.0
2012-01-26 12:45:00,78.16,78.17,78.12,78.12,5800.0,59.3967,59.4043,59.3663,59.3663,5800.0
2012-01-26 12:50:00,78.12,78.29,78.04,78.2,12800.0,59.3663,59.4955,59.3056,59.4271,12800.0
2012-01-26 12:55:00,78.2,78.23,78.14,78.23,7700.0,59.4271,59.4499,59.3815,59.4499,7700.0
2012-01-26 13:00:00,78.24,78.24,78.18,78.21,6900.0,59.4575,59.4575,59.4119,59.4347,6900.0
2012-01-26 13:05:00,78.2,78.27,78.14,78.22,38700.0,59.4271,59.4803,59.3815,59.4423,38700.0
2012-01-26 13:10:00,78.24,78.42,78.24,78.39,7100.0,59.4575,59.5943,59.4575,59.5715,7100.0
2012-01-26 13:15:00,78.41,78.43,78.35,78.37,7400.0,59.5867,59.6019,59.5411,59.5563,7400.0
2012-01-26 13:20:00,78.37,78.42,78.36,78.38,3900.0,59.5563,59.5943,59.5487,59.5639,3900.0
2012-01-26 13:25:00,78.38,78.4,78.3,78.3,4300.0,59.5639,59.5791,59.5031,59.5031,4300.0
2012-01-26 13:30:00,78.28,78.28,78.12,78.12,4900.0,59.4879,59.4879,59.3663,59.3663,4900.0
2012-01-26 13:35:00,78.11,78.11,77.85,77.86,6500.0,59.3587,59.3587,59.1612,59.1688,6500.0
2012-01-26 13:40:00,77.86,77.89,77.79,77.88,6400.0,59.1688,59.1916,59.1156,59.184,6400.0
2012-01-26 13:45:00,77.88,78.1,77.88,78.08,4000.0,59.184,59.3511,59.184,59.3359,4000.0
2012-01-26 13:50:00,78.07,78.18,77.99,78.18,9000.0,59.3283,59.4119,59.2676,59.4119,9000.0
2012-01-26 13:55:00,78.16,78.18,78.08,78.09,4700.0,59.3967,59.4119,59.3359,59.3435,4700.0
2012-01-26 14:00:00,78.09,78.12,78.01,78.12,8700.0,59.3435,59.3663,59.2828,59.3663,8700.0
2012-01-26 14:05:00,78.11,78.26,78.1,78.18,35800.0,59.3587,59.4727,59.3511,59.4119,35800.0
2012-01-26 14:10:00,78.19,78.24,78.1,78.19,27500.0,59.4195,59.4575,59.3511,59.4195,27500.0
2012-01-26 14:15:00,78.2,78.24,78.01,78.12,9200.0,59.4271,59.4575,59.2828,59.3663,9200.0
2012-01-26 14:20:00,78.12,78.14,77.95,78.07,16400.0,59.3663,59.3815,59.2372,59.3283,16400.0
2012-01-26 14:25:00,78.11,78.23,78.07,78.19,11900.0,59.3587,59.4499,59.3283,59.4195,11900.0
2012-01-26 14:30:00,78.18,78.39,78.12,78.39,9200.0,59.4119,59.5715,59.3663,59.5715,9200.0
2012-01-26 14:35:00,78.37,78.38,78.11,78.11,9300.0,59.5563,59.5639,59.3587,59.3587,9300.0
2012-01-26 14:40:00,78.11,78.11,77.99,78.05,9700.0,59.3587,59.3587,59.2676,59.3132,9700.0
2012-01-26 14:45:00,78.06,78.29,78.06,78.25,7700.0,59.3207,59.4955,59.3207,59.4651,7700.0
2012-01-26 14:50:00,78.25,78.29,78.19,78.24,8300.0,59.4651,59.4955,59.4195,59.4575,8300.0
2012-01-26 14:55:00,78.24,78.25,78.04,78.05,9100.0,59.4575,59.4651,59.3056,59.3132,9100.0
2012-01-26 15:00:00,78.04,78.04,77.88,77.99,21700.0,59.3056,59.3056,59.184,59.2676,21700.0
2012-01-26 15:05:00,77.98,78.0,77.72,77.84,38000.0,59.26,59.2752,59.0624,59.1536,38000.0
2012-01-26 15:10:00,77.85,78.02,77.82,77.82,28000.0,59.1612,59.2904,59.1384,59.1384,28000.0
2012-01-26 15:15:00,77.84,77.91,77.71,77.77,21000.0,59.1536,59.2068,59.0548,59.1004,21000.0
2012-01-26 15:20:00,77.76,77.78,77.55,77.57,26800.0,59.0928,59.108,58.9332,58.9484,26800.0
2012-01-26 15:25:00,77.58,77.63,77.28,77.31,34800.0,58.956,58.994,58.728,58.7508,34800.0
2012-01-26 15:30:00,77.32,77.42,77.32,77.42,28700.0,58.7584,58.8344,58.7584,58.8344,28700.0
2012-01-26 15:35:00,77.41,77.41,77.29,77.4,27400.0,58.8268,58.8268,58.7356,58.8192,27400.0
2012-01-26 15:40:00,77.42,77.51,77.39,77.5,37300.0,58.8344,58.9028,58.8116,58.8952,37300.0
2012-01-26 15:45:00,77.51,77.68,77.51,77.57,40800.0,58.9028,59.032,58.9028,58.9484,40800.0
2012-01-26 15:50:00,77.56,77.58,77.35,77.41,48800.0,58.9408,58.956,58.7812,58.8268,48800.0
2012-01-26 15:55:00,77.39,77.61,77.37,77.55,61800.0,58.8116,58.9788,58.7964,58.9332,61800.0
2012-01-27 09:30:00,76.88,77.3,76.75,77.3,36600.0,58.424,58.7432,58.3252,58.7432,36600.0
2012-01-27 09:35:00,77.3,77.51,77.25,77.5,14900.0,58.7432,58.9028,58.7052,58.8952,14900.0
2012-01-27 09:40:00,77.5,77.85,77.45,77.85,33800.0,58.8952,59.1612,58.8572,59.1612,33800.0
2012-01-27 09:45:00,77.85,78.19,77.8,77.85,21300.0,59.1612,59.4195,59.1232,59.1612,21300.0
2012-01-27 09:50:00,77.8,77.85,77.56,77.66,14200.0,59.1232,59.1612,58.9408,59.0168,14200.0
2012-01-27 09:55:00,77.65,77.85,77.62,77.73,10200.0,59.0092,59.1612,58.9864,59.07,10200.0
2012-01-27 10:00:00,77.77,77.77,77.31,77.31,12400.0,59.1004,59.1004,58.7508,58.7508,12400.0
2012-01-27 10:05:00,77.3,77.47,77.21,77.41,30300.0,58.7432,58.8724,58.6748,58.8268,30300.0
2012-01-27 10:10:00,77.44,77.78,77.4,77.56,52900.0,58.8496,59.108,58.8192,58.9408,52900.0
2012-01-27 10:15:00,77.56,77.85,77.56,77.83,10900.0,58.9408,59.1612,58.9408,59.146,10900.0
2012-01-27 10:20:00,77.8,77.84,77.79,77.83,8000.0,59.1232,59.1536,59.1156,59.146,8000.0
2012-01-27 10:25:00,77.81,77.85,77.75,77.76,4900.0,59.1308,59.1612,59.0852,59.0928,4900.0
2012-01-27 10:30:00,77.75,77.93,77.75,77.86,36600.0,59.0852,59.222,59.0852,59.1688,36600.0
2012-01-27 10:35:00,77.84,77.84,77.65,77.67,6900.0,59.1536,59.1536,59.0092,59.0244,6900.0
2012-01-27 10:40:00,77.66,77.66,77.48,77.48,5700.0,59.0168,59.0168,58.88,58.88,5700.0
2012-01-27 10:45:00,77.45,77.46,77.34,77.45,5500.0,58.8572,58.8648,58.7736,58.8572,5500.0
2012-01-27 10:50:00,77.49,77.53,77.43,77.49,5100.0,58.8876,58.918,58.842,58.8876,5100.0
2012-01-27 10:55:00,77.45,77.45,77.33,77.44,4100.0,58.8572,58.8572,58.766,58.8496,4100.0
2012-01-27 11:00:00,77.47,77.6,77.47,77.56,7500.0,58.8724,58.9712,58.8724,58.9408,7500.0
2012-01-27 11:05:00,77.53,77.56,77.48,77.56,5100.0,58.918,58.9408,58.88,58.9408,5100.0
2012-01-27 11:10:00,77.53,77.61,77.51,77.59,25200.0,58.918,58.9788,58.9028,58.9636,25200.0
2012-01-27 11:15:00,77.59,77.61,77.51,77.53,8300.0,58.9636,58.9788,58.9028,58.918,8300.0
2012-01-27 11:20:00,77.53,77.59,77.51,77.51,2300.0,58.918,58.9636,58.9028,58.9028,2300.0
2012-01-27 11:25:00,77.5,77.59,77.5,77.59,2800.0,58.8952,58.9636,58.8952,58.9636,2800.0
2012-01-27 11:30:00,77.6,77.6,77.34,77.37,5700.0,58.9712,58.9712,58.7736,58.7964,5700.0
2012-01-27 11:35:00,77.34,77.34,77.17,77.18,11400.0,58.7736,58.7736,58.6444,58.652,11400.0
2012-01-27 11:40:00,77.18,77.18,76.94,76.99,11200.0,58.652,58.652,58.4696,58.5076,11200.0
2012-01-27 11:45:00,76.95,77.14,76.95,77.11,5100.0,58.4772,58.6216,58.4772,58.5988,5100.0
2012-01-27 11:50:00,77.13,77.15,77.11,77.12,1800.0,58.614,58.6292,58.5988,58.6064,1800.0
2012-01-27 11:55:00,77.16,77.32,77.16,77.29,3600.0,58.6368,58.7584,58.6368,58.7356,3600.0
2012-01-27 12:00:00,77.28,77.31,77.14,77.27,12600.0,58.728,58.7508,58.6216,58.7204,12600.0
2012-01-27 12:05:00,77.27,77.31,77.0,77.06,4500.0,58.7204,58.7508,58.5152,58.5608,4500.0
2012-01-27 12:10:00,77.08,77.1,77.0,77.03,2800.0,58.576,58.5912,58.5152,58.538,2800.0
2012-01-27 12:15:00,77.05,77.17,76.98,77.17,5300.0,58.5532,58.6444,58.5,58.6444,5300.0
2012-01-27 12:20:00,77.21,77.26,77.19,77.25,9600.0,58.6748,58.7128,58.6596,58.7052,9600.0
2012-01-27 12:25:00,77.24,77.26,77.23,77.23,6600.0,58.6976,58.7128,58.69,58.69,6600.0
2012-01-27 12:30:00,77.22,77.26,77.16,77.23,2600.0,58.6824,58.7128,58.6368,58.69,2600.0
2012-01-27 12:35:00,77.23,77.29,77.23,77.27,3500.0,58.69,58.7356,58.69,58.7204,3500.0
2012-01-27 12:40:00,77.3,77.37,77.3,77.34,3300.0,58.7432,58.7964,58.7432,58.7736,3300.0
2012-01-27 12:45:00,77.36,77.4,77.3,77.33,5100.0,58.7888,58.8192,58.7432,58.766,5100.0
2012-01-27 12:50:00,77.33,77.33,77.19,77.19,2200.0,58.766,58.766,58.6596,58.6596,2200.0
2012-01-27 12:55:00,77.25,77.3,77.12,77.19,9500.0,58.7052,58.7432,58.6064,58.6596,9500.0
2012-01-27 13:00:00,77.17,77.22,77.1,77.22,6800.0,58.6444,58.6824,58.5912,58.6824,6800.0
2012-01-27 13:05:00,77.23,77.3,77.2,77.27,4600.0,58.69,58.7432,58.6672,58.7204,4600.0
2012-01-27 13:10:00,77.26,77.3,77.21,77.21,3600.0,58.7128,58.7432,58.6748,58.6748,3600.0
2012-01-27 13:15:00,77.24,77.41,77.24,77.34,4100.0,58.6976,58.8268,58.6976,58.7736,4100.0
2012-01-27 13:20:00,77.32,77.36,77.25,77.25,2800.0,58.7584,58.7888,58.7052,58.7052,2800.0
2012-01-27 13:25:00,77.27,77.33,77.24,77.26,4800.0,58.7204,58.766,58.6976,58.7128,4800.0
2012-01-27 13:30:00,77.25,77.3,77.18,77.21,7200.0,58.7052,58.7432,58.652,58.6748,7200.0
2012-01-27 13:35:00,77.26,77.29,77.1,77.14,57700.0,58.7128,58.7356,58.5912,58.6216,57700.0
2012-01-27 13:40:00,77.15,77.22,77.11,77.11,20600.0,58.6292,58.6824,58.5988,58.5988,20600.0
2012-01-27 13:45:00,77.11,77.11,76.98,77.1,8200.0,58.5988,58.5988,58.5,58.5912,8200.0
2012-01-27 13:50:00,77.11,77.22,77.1,77.2,6300.0,58.5988,58.6824,58.5912,58.6672,6300.0
2012-01-27 13:55:00,77.2,77.2,77.09,77.2,6500.0,58.6672,58.6672,58.5836,58.6672,6500.0
2012-01-27 14:00:00,77.2,77.2,77.06,77.07,10200.0,58.6672,58.6672,58.5608,58.5684,10200.0
2012-01-27 14:05:00,77.06,77.06,76.97,77.0,7500.0,58.5608,58.5608,58.4924,58.5152,7500.0
2012-01-27 14:10:00,77.02,77.12,76.93,77.11,26900.0,58.5304,58.6064,58.462,58.5988,26900.0
2012-01-27 14:15:00,77.11,77.2,77.11,77.11,30200.0,58.5988,58.6672,58.5988,58.5988,30200.0
2012-01-27 14:20:00,77.13,77.13,77.04,77.04,7900.0,58.614,58.614,58.5456,58.5456,7900.0
2012-01-27 14:25:00,77.01,77.01,76.94,77.0,8400.0,58.5228,58.5228,58.4696,58.5152,8400.0
2012-01-27 14:30:00,76.97,77.06,76.97,77.02,7300.0,58.4924,58.5608,58.4924,58.5304,7300.0
2012-01-27 14:35:00,77.02,77.03,76.99,77.0,9500.0,58.5304,58.538,58.5076,58.5152,9500.0
2012-01-27 14:40:00,77.0,77.06,76.97,77.0,11000.0,58.5152,58.5608,58.4924,58.5152,11000.0
2012-01-27 14:45:00,77.0,77.04,76.95,77.01,10500.0,58.5152,58.5456,58.4772,58.5228,10500.0
2012-01-27 14:50:00,77.01,77.01,76.96,77.0,15700.0,58.5228,58.5228,58.4848,58.5152,15700.0
2012-01-27 14:55:00,77.0,77.08,76.97,77.0,18400.0,58.5152,58.576,58.4924,58.5152,18400.0
2012-01-27 15:00:00,77.0,77.0,76.9,76.96,18900.0,58.5152,58.5152,58.4392,58.4848,18900.0
2012-01-27 15:05:00,76.97,76.99,76.82,76.84,27200.0,58.4924,58.5076,58.3784,58.3936,27200.0
2012-01-27 15:10:00,76.84,77.01,76.84,76.99,11200.0,58.3936,58.5228,58.3936,58.5076,11200.0
2012-01-27 15:15:00,77.0,77.19,76.99,77.14,15600.0,58.5152,58.6596,58.5076,58.6216,15600.0
2012-01-27 15:20:00,77.14,77.2,76.99,76.99,20900.0,58.6216,58.6672,58.5076,58.5076,20900.0
2012-01-27 15:25:00,76.99,77.13,76.97,77.06,25600.0,58.5076,58.614,58.4924,58.5608,25600.0
2012-01-27 15:30:00,77.08,77.08,77.01,77.05,20700.0,58.576,58.576,58.5228,58.5532,20700.0
2012-01-27 15:35:00,77.03,77.15,77.03,77.06,29300.0,58.538,58.6292,58.538,58.5608,29300.0
2012-01-27 15:40:00,77.06,77.06,76.98,77.05,21500.0,58.5608,58.5608,58.5,58.5532,21500.0
2012-01-27 15:45:00,77.07,77.1,76.97,77.07,48000.0,58.5684,58.5912,58.4924,58.5684,48000.0
2012-01-27 15:50:00,77.07,77.08,76.95,76.96,39900.0,58.5684,58.576,58.4772,58.4848,39900.0
2012-01-27 15:55:00,76.96,77.01,76.87,76.9,54300.0,58.4848,58.5228,58.4164,58.4392,54300.0
2012-01-30 09:30:00,76.14,77.12,76.0,77.08,55600.0,57.8617,58.6064,57.7553,58.576,55600.0
2012-01-30 09:35:00,77.09,77.32,77.0,77.31,34100.0,58.5836,58.7584,58.5152,58.7508,34100.0
2012-01-30 09:40:00,77.31,77.56,77.26,77.33,24700.0,58.7508,58.9408,58.7128,58.766,24700.0
2012-01-30 09:45:00,77.4,77.42,77.0,77.01,20500.0,58.8192,58.8344,58.5152,58.5228,20500.0
2012-01-30 09:50:00,76.95,76.95,76.63,76.63,9600.0,58.4772,58.4772,58.234,58.234,9600.0
2012-01-30 09:55:00,76.64,76.98,76.63,76.95,17200.0,58.2416,58.5,58.234,58.4772,17200.0
2012-01-30 10:00:00,76.95,77.12,76.92,77.07,20000.0,58.4772,58.6064,58.4544,58.5684,20000.0
2012-01-30 10:05:00,77.07,77.15,76.91,77.04,18300.0,58.5684,58.6292,58.4468,58.5456,18300.0
2012-01-30 10:10:00,77.02,77.07,76.9,77.05,15600.0,58.5304,58.5684,58.4392,58.5532,15600.0
2012-01-30 10:15:00,77.05,77.27,77.04,77.18,10400.0,58.5532,58.7204,58.5456,58.652,10400.0
2012-01-30 10:20:00,77.19,77.45,77.16,77.41,58400.0,58.6596,58.8572,58.6368,58.8268,58400.0
2012-01-30 10:25:00,77.38,77.39,76.81,76.81,14000.0,58.804,58.8116,58.3708,58.3708,14000.0
2012-01-30 10:30:00,76.85,76.93,76.74,76.75,7400.0,58.4012,58.462,58.3176,58.3252,7400.0
2012-01-30 10:35:00,76.75,76.86,76.67,76.8,5900.0,58.3252,58.4088,58.2644,58.3632,5900.0
2012-01-30 10:40:00,76.77,76.83,76.76,76.83,3900.0,58.3404,58.386,58.3328,58.386,3900.0
2012-01-30 10:45:00,76.79,77.0,76.78,76.97,19400.0,58.3556,58.5152,58.348,58.4924,19400.0
2012-01-30 10:50:00,76.97,77.05,76.85,76.93,10100.0,58.4924,58.5532,58.4012,58.462,10100.0
2012-01-30 10:55:00,76.97,76.98,76.93,76.95,2400.0,58.4924,58.5,58.462,58.4772,2400.0
2012-01-30 11:00:00,76.94,77.22,76.94,77.22,46600.0,58.4696,58.6824,58.4696,58.6824,46600.0
2012-01-30 11:05:00,77.22,77.38,77.22,77.34,11000.0,58.6824,58.804,58.6824,58.7736,11000.0
2012-01-30 11:10:00,77.34,77.49,77.33,77.39,16600.0,58.7736,58.8876,58.766,58.8116,16600.0
2012-01-30 11:15:00,77.41,77.5,77.34,77.5,7300.0,58.8268,58.8952,58.7736,58.8952,7300.0
2012-01-30 11:20:00,77.49,77.75,77.49,77.65,14000.0,58.8876,59.0852,58.8876,59.0092,14000.0
2012-01-30 11:25:00,77.63,77.83,77.63,77.69,9100.0,58.994,59.146,58.994,59.0396,9100.0
2012-01-30 11:30:00,77.69,77.8,77.61,77.78,12000.0,59.0396,59.1232,58.9788,59.108,12000.0
2012-01-30 11:35:00,77.82,78.03,77.81,77.9,10600.0,59.1384,59.298,59.1308,59.1992,10600.0
2012-01-30 11:40:00,77.91,77.94,77.86,77.86,7700.0,59.2068,59.2296,59.1688,59.1688,7700.0
2012-01-30 11:45:00,77.88,77.93,77.87,77.92,7600.0,59.184,59.222,59.1764,59.2144,7600.0
2012-01-30 11:50:00,77.93,77.93,77.8,77.91,9700.0,59.222,59.222,59.1232,59.2068,9700.0
2012-01-30 11:55:00,77.89,77.91,77.73,77.76,18800.0,59.1916,59.2068,59.07,59.0928,18800.0
2012-01-30 12:00:00,77.76,77.93,77.73,77.85,21100.0,59.0928,59.222,59.07,59.1612,21100.0
2012-01-30 12:05:00,77.87,77.9,77.86,77.9,7200.0,59.1764,59.1992,59.1688,59.1992,7200.0
2012-01-30 12:10:00,77.92,77.94,77.83,77.86,6700.0,59.2144,59.2296,59.146,59.1688,6700.0
2012-01-30 12:15:00,77.89,77.99,77.89,77.96,4400.0,59.1916,59.2676,59.1916,59.2448,4400.0
2012-01-30 12:20:00,77.96,78.03,77.91,77.95,10000.0,59.2448,59.298,59.2068,59.2372,10000.0
2012-01-30 12:25:00,77.98,78.02,77.94,78.02,4400.0,59.26,59.2904,59.2296,59.2904,4400.0
2012-01-30 12:30:00,78.02,78.08,77.97,77.97,7500.0,59.2904,59.3359,59.2524,59.2524,7500.0
2012-01-30 12:35:00,77.94,77.94,77.88,77.9,4700.0,59.2296,59.2296,59.184,59.1992,4700.0
2012-01-30 12:40:00,77.91,77.94,77.82,77.82,4900.0,59.2068,59.2296,59.1384,59.1384,4900.0
2012-01-30 12:45:00,77.83,77.83,77.71,77.73,8200.0,59.146,59.146,59.0548,59.07,8200.0
2012-01-30 12:50:00,77.74,77.76,77.67,77.69,6300.0,59.0776,59.0928,59.0244,59.0396,6300.0
2012-01-30 12:55:00,77.69,77.83,77.69,77.83,5200.0,59.0396,59.146,59.0396,59.146,5200.0
2012-01-30 13:00:00,77.81,77.83,77.74,77.75,10000.0,59.1308,59.146,59.0776,59.0852,10000.0
2012-01-30 13:05:00,77.74,77.79,77.68,77.76,17900.0,59.0776,59.1156,59.032,59.0928,17900.0
2012-01-30 13:10:00,77.75,77.78,77.66,77.78,5000.0,59.0852,59.108,59.0168,59.108,5000.0
2012-01-30 13:15:00,77.77,77.87,77.73,77.84,6700.0,59.1004,59.1764,59.07,59.1536,6700.0
2012-01-30 13:20:00,77.87,78.01,77.87,78.0,4900.0,59.1764,59.2828,59.1764,59.2752,4900.0
2012-01-30 13:25:00,78.0,78.02,77.93,77.98,9000.0,59.2752,59.2904,59.222,59.26,9000.0
2012-01-30 13:30:00,77.98,77.98,77.85,77.88,12200.0,59.26,59.26,59.1612,59.184,12200.0
2012-01-30 13:35:00,77.88,77.92,77.84,77.91,10500.0,59.184,59.2144,59.1536,59.2068,10500.0
2012-01-30 13:40:00,77.9,77.92,77.81,77.81,10800.0,59.1992,59.2144,59.1308,59.1308,10800.0
2012-01-30 13:45:00,77.82,77.93,77.81,77.87,10200.0,59.1384,59.222,59.1308,59.1764,10200.0
2012-01-30 13:50:00,77.86,77.86,77.65,77.65,162900.0,59.1688,59.1688,59.0092,59.0092,162900.0
2012-01-30 13:55:00,77.67,77.73,77.66,77.71,6500.0,59.0244,59.07,59.0168,59.0548,6500.0
2012-01-30 14:00:00,77.71,77.77,77.65,77.66,11500.0,59.0548,59.1004,59.0092,59.0168,11500.0
2012-01-30 14:05:00,77.67,77.88,77.67,77.78,9600.0,59.0244,59.184,59.0244,59.108,9600.0
2012-01-30 14:10:00,77.78,78.0,77.78,77.8,14500.0,59.108,59.2752,59.108,59.1232,14500.0
2012-01-30 14:15:00,77.82,77.9,77.82,77.87,9900.0,59.1384,59.1992,59.1384,59.1764,9900.0
2012-01-30 14:20:00,77.86,77.87,77.76,77.76,10000.0,59.1688,59.1764,59.0928,59.0928,10000.0
2012-01-30 14:25:00,77.76,77.86,77.76,77.81,11900.0,59.0928,59.1688,59.0928,59.1308,11900.0
2012-01-30 14:30:00,77.8,77.84,77.79,77.82,13400.0,59.1232,59.1536,59.1156,59.1384,13400.0
2012-01-30 14:35:00,77.82,77.86,77.77,77.86,12600.0,59.1384,59.1688,59.1004,59.1688,12600.0
2012-01-30 14:40:00,77.85,77.86,77.84,77.86,10700.0,59.1612,59.1688,59.1536,59.1688,10700.0
2012-01-30 14:45:00,77.86,77.89,77.79,77.84,20800.0,59.1688,59.1916,59.1156,59.1536,20800.0
2012-01-30 14:50:00,77.83,77.87,77.76,77.8,19300.0,59.146,59.1764,59.0928,59.1232,19300.0
2012-01-30 14:55:00,77.8,77.9,77.8,77.82,13000.0,59.1232,59.1992,59.1232,59.1384,13000.0
2012-01-30 15:00:00,77.81,77.81,77.72,77.78,25800.0,59.1308,59.1308,59.0624,59.108,25800.0
2012-01-30 15:05:00,77.77,77.87,77.77,77.82,29800.0,59.1004,59.1764,59.1004,59.1384,29800.0
2012-01-30 15:10:00,77.84,77.94,77.84,77.93,14000.0,59.1536,59.2296,59.1536,59.222,14000.0
2012-01-30 15:15:00,77.91,77.93,77.85,77.88,21100.0,59.2068,59.222,59.1612,59.184,21100.0
2012-01-30 15:20:00,77.86,77.95,77.83,77.93,18800.0,59.1688,59.2372,59.146,59.222,18800.0
2012-01-30 15:25:00,77.93,77.97,77.91,77.96,11400.0,59.222,59.2524,59.2068,59.2448,11400.0
2012-01-30 15:30:00,77.97,78.07,77.91,77.91,40600.0,59.2524,59.3283,59.2068,59.2068,40600.0
2012-01-30 15:35:00,77.92,78.0,77.8,77.89,18500.0,59.2144,59.2752,59.1232,59.1916,18500.0
2012-01-30 15:40:00,77.9,77.96,77.82,77.88,21300.0,59.1992,59.2448,59.1384,59.184,21300.0
2012-01-30 15:45:00,77.86,78.0,77.81,77.97,46700.0,59.1688,59.2752,59.1308,59.2524,46700.0
2012-01-30 15:50:00,77.97,78.03,77.91,77.93,31400.0,59.2524,59.298,59.2068,59.222,31400.0
2012-01-30 15:55:00,77.95,78.05,77.91,78.04,68900.0,59.2372,59.3132,59.2068,59.3056,68900.0
2012-01-31 09:30:00,78.5,78.95,78.49,78.95,34800.0,59.6551,59.9971,59.6475,59.9971,34800.0
2012-01-31 09:35:00,78.93,79.25,78.91,79.24,72100.0,59.9819,60.2251,59.9667,60.2175,72100.0
2012-01-31 09:40:00,79.23,79.37,79.06,79.29,48300.0,60.2099,60.3163,60.0807,60.2555,48300.0
2012-01-31 09:45:00,79.28,79.43,79.07,79.24,27500.0,60.2479,60.3619,60.0883,60.2175,27500.0
2012-01-31 09:50:00,79.24,79.24,79.0,79.06,25100.0,60.2175,60.2175,60.0351,60.0807,25100.0
2012-01-31 09:55:00,79.04,79.04,78.81,78.81,19800.0,60.0655,60.0655,59.8907,59.8907,19800.0
2012-01-31 10:00:00,78.76,78.86,78.31,78.38,28800.0,59.8527,59.9287,59.5107,59.5639,28800.0
2012-01-31 10:05:00,78.31,78.34,78.19,78.31,14900.0,59.5107,59.5335,59.4195,59.5107,14900.0
2012-01-31 10:10:00,78.31,78.48,78.31,78.41,9600.0,59.5107,59.6399,59.5107,59.5867,9600.0
2012-01-31 10:15:00,78.4,78.5,78.38,78.4,9200.0,59.5791,59.6551,59.5639,59.5791,9200.0
2012-01-31 10:20:00,78.4,78.44,78.35,78.4,6200.0,59.5791,59.6095,59.5411,59.5791,6200.0
2012-01-31 10:25:00,78.43,78.46,78.27,78.27,8800.0,59.6019,59.6247,59.4803,59.4803,8800.0
2012-01-31 10:30:00,78.29,78.29,78.12,78.19,13100.0,59.4955,59.4955,59.3663,59.4195,13100.0
2012-01-31 10:35:00,78.15,78.17,77.86,77.89,8500.0,59.3891,59.4043,59.1688,59.1916,8500.0
2012-01-31 10:40:00,77.92,78.04,77.82,77.94,50100.0,59.2144,59.3056,59.1384,59.2296,50100.0
2012-01-31 10:45:00,77.92,77.92,77.63,77.71,8300.0,59.2144,59.2144,58.994,59.0548,8300.0
2012-01-31 10:50:00,77.69,77.69,77.61,77.63,13400.0,59.0396,59.0396,58.9788,58.994,13400.0
2012-01-31 10:55:00,77.6,77.81,77.6,77.81,21600.0,58.9712,59.1308,58.9712,59.1308,21600.0
2012-01-31 11:00:00,77.8,78.0,77.8,77.97,18700.0,59.1232,59.2752,59.1232,59.2524,18700.0
2012-01-31 11:05:00,77.98,78.0,77.83,77.95,18600.0,59.26,59.2752,59.146,59.2372,18600.0
2012-01-31 11:10:00,77.97,77.97,77.73,77.73,14600.0,59.2524,59.2524,59.07,59.07,14600.0
2012-01-31 11:15:00,77.77,77.82,77.75,77.77,14600.0,59.1004,59.1384,59.0852,59.1004,14600.0
2012-01-31 11:20:00,77.77,77.81,77.75,77.78,11700.0,59.1004,59.1308,59.0852,59.108,11700.0
2012-01-31 11:25:00,77.8,77.8,77.73,77.78,10700.0,59.1232,59.1232,59.07,59.108,10700.0
2012-01-31 11:30:00,77.8,77.8,77.66,77.66,8300.0,59.1232,59.1232,59.0168,59.0168,8300.0
2012-01-31 11:35:00,77.66,77.75,77.61,77.74,12400.0,59.0168,59.0852,58.9788,59.0776,12400.0
2012-01-31 11:40:00,77.74,77.75,77.71,77.75,4500.0,59.0776,59.0852,59.0548,59.0852,4500.0
2012-01-31 11:45:00,77.75,77.75,77.67,77.74,14700.0,59.0852,59.0852,59.0244,59.0776,14700.0
2012-01-31 11:50:00,77.74,77.75,77.66,77.71,11500.0,59.0776,59.0852,59.0168,59.0548,11500.0
2012-01-31 11:55:00,77.72,77.89,77.7,77.82,9300.0,59.0624,59.1916,59.0472,59.1384,9300.0
2012-01-31 12:00:00,77.83,77.83,77.74,77.8,9300.0,59.146,59.146,59.0776,59.1232,9300.0
2012-01-31 12:05:00,77.79,77.83,77.76,77.83,6900.0,59.1156,59.146,59.0928,59.146,6900.0
2012-01-31 12:10:00,77.83,77.83,77.75,77.79,5000.0,59.146,59.146,59.0852,59.1156,5000.0
2012-01-31 12:15:00,77.75,77.87,77.75,77.86,7000.0,59.0852,59.1764,59.0852,59.1688,7000.0
2012-01-31 12:20:00,77.86,77.92,77.82,77.83,5600.0,59.1688,59.2144,59.1384,59.146,5600.0
2012-01-31 12:25:00,77.83,77.87,77.8,77.82,4900.0,59.146,59.1764,59.1232,59.1384,4900.0
2012-01-31 12:30:00,77.78,77.85,77.78,77.83,8500.0,59.108,59.1612,59.108,59.146,8500.0
2012-01-31 12:35:00,77.82,77.88,77.79,77.84,9600.0,59.1384,59.184,59.1156,59.1536,9600.0
2012-01-31 12:40:00,77.88,77.88,77.8,77.83,3000.0,59.184,59.184,59.1232,59.146,3000.0
2012-01-31 12:45:00,77.83,77.86,77.81,77.84,4500.0,59.146,59.1688,59.1308,59.1536,4500.0
2012-01-31 12:50:00,77.83,77.86,77.75,77.86,7300.0,59.146,59.1688,59.0852,59.1688,7300.0
2012-01-31 12:55:00,77.86,77.87,77.75,77.77,4200.0,59.1688,59.1764,59.0852,59.1004,4200.0
2012-01-31 13:00:00,77.75,77.88,77.75,77.88,8300.0,59.0852,59.184,59.0852,59.184,8300.0
2012-01-31 13:05:00,77.86,77.98,77.86,77.95,13600.0,59.1688,59.26,59.1688,59.2372,13600.0
2012-01-31 13:10:00,77.96,78.12,77.96,78.1,27800.0,59.2448,59.3663,59.2448,59.3511,27800.0
2012-01-31 13:15:00,78.11,78.11,78.02,78.02,3600.0,59.3587,59.3587,59.2904,59.2904,3600.0
2012-01-31 13:20:00,78.02,78.06,78.0,78.04,7700.0,59.2904,59.3207,59.2752,59.3056,7700.0
2012-01-31 13:25:00,78.06,78.06,78.03,78.06,3600.0,59.3207,59.3207,59.298,59.3207,3600.0
2012-01-31 13:30:00,78.0,78.0,77.88,77.93,12300.0,59.2752,59.2752,59.184,59.222,12300.0
2012-01-31 13:35:00,77.93,77.95,77.87,77.92,18700.0,59.222,59.2372,59.1764,59.2144,18700.0
2012-01-31 13:40:00,77.92,77.95,77.91,77.95,12600.0,59.2144,59.2372,59.2068,59.2372,12600.0
2012-01-31 13:45:00,77.95,78.04,77.93,78.0,10400.0,59.2372,59.3056,59.222,59.2752,10400.0
2012-01-31 13:50:00,78.01,78.01,77.85,77.95,9300.0,59.2828,59.2828,59.1612,59.2372,9300.0
2012-01-31 13:55:00,77.96,78.0,77.93,77.94,4300.0,59.2448,59.2752,59.222,59.2296,4300.0
2012-01-31 14:00:00,77.91,77.93,77.8,77.81,3700.0,59.2068,59.222,59.1232,59.1308,3700.0
2012-01-31 14:05:00,77.82,77.82,77.72,77.72,14500.0,59.1384,59.1384,59.0624,59.0624,14500.0
2012-01-31 14:10:00,77.72,77.89,77.7,77.87,13800.0,59.0624,59.1916,59.0472,59.1764,13800.0
2012-01-31 14:15:00,77.86,77.86,77.77,77.81,4700.0,59.1688,59.1688,59.1004,59.1308,4700.0
2012-01-31 14:20:00,77.81,77.96,77.8,77.94,15700.0,59.1308,59.2448,59.1232,59.2296,15700.0
2012-01-31 14:25:00,77.91,77.99,77.91,77.93,11000.0,59.2068,59.2676,59.2068,59.222,11000.0
2012-01-31 14:30:00,77.9,78.06,77.9,77.97,56000.0,59.1992,59.3207,59.1992,59.2524,56000.0
2012-01-31 14:35:00,77.97,77.97,77.83,77.9,34100.0,59.2524,59.2524,59.146,59.1992,34100.0
2012-01-31 14:40:00,77.92,77.98,77.87,77.87,4200.0,59.2144,59.26,59.1764,59.1764,4200.0
2012-01-31 14:45:00,77.72,77.94,77.72,77.92,28600.0,59.0624,59.2296,59.0624,59.2144,28600.0
2012-01-31 14:50:00,77.93,78.0,77.78,77.81,33800.0,59.222,59.2752,59.108,59.1308,33800.0
2012-01-31 14:55:00,77.8,77.81,77.75,77.78,51500.0,59.1232,59.1308,59.0852,59.108,51500.0
2012-01-31 15:00:00,77.78,77.8,77.76,77.77,16200.0,59.108,59.1232,59.0928,59.1004,16200.0
2012-01-31 15:05:00,77.75,78.0,77.75,77.9,26100.0,59.0852,59.2752,59.0852,59.1992,26100.0
2012-01-31 15:10:00,77.93,77.97,77.75,77.86,8600.0,59.222,59.2524,59.0852,59.1688,8600.0
2012-01-31 15:15:00,77.82,78.17,77.82,78.12,56400.0,59.1384,59.4043,59.1384,59.3663,56400.0
2012-01-31 15:20:00,78.09,78.15,77.85,77.99,39200.0,59.3435,59.3891,59.1612,59.2676,39200.0
2012-01-31 15:25:00,78.01,78.03,77.94,78.01,8500.0,59.2828,59.298,59.2296,59.2828,8500.0
2012-01-31 15:30:00,78.01,78.16,77.76,77.76,36700.0,59.2828,59.3967,59.0928,59.0928,36700.0
2012-01-31 15:35:00,77.75,77.86,77.72,77.8,17300.0,59.0852,59.1688,59.0624,59.1232,17300.0
2012-01-31 15:40:00,77.79,77.84,77.75,77.81,18500.0,59.1156,59.1536,59.0852,59.1308,18500.0
2012-01-31 15:45:00,77.81,77.97,77.81,77.86,24500.0,59.1308,59.2524,59.1308,59.1688,24500.0
2012-01-31 15:50:00,77.87,77.91,77.76,77.77,20400.0,59.1764,59.2068,59.0928,59.1004,20400.0
2012-01-31 15:55:00,77.79,78.03,77.74,77.89,53500.0,59.1156,59.298,59.0776,59.1916,53500.0
2012-02-01 09:30:00,79.01,79.48,79.01,79.45,30900.0,60.0427,60.3999,60.0427,60.3771,30900.0
2012-02-01 09:35:00,79.44,79.73,79.33,79.41,61200.0,60.3695,60.5898,60.2859,60.3467,61200.0
2012-02-01 09:40:00,79.39,79.39,78.87,78.96,24100.0,60.3315,60.3315,59.9363,60.0047,24100.0
2012-02-01 09:45:00,78.96,79.36,78.92,79.3,16600.0,60.0047,60.3087,59.9743,60.2631,16600.0
2012-02-01 09:50:00,79.32,79.52,79.3,79.32,11500.0,60.2783,60.4303,60.2631,60.2783,11500.0
2012-02-01 09:55:00,79.32,79.66,79.32,79.57,14400.0,60.2783,60.5367,60.2783,60.4683,14400.0
2012-02-01 10:00:00,79.5,79.75,79.35,79.63,20600.0,60.4151,60.605,60.3011,60.5139,20600.0
2012-02-01 10:05:00,79.61,79.98,79.6,79.98,21700.0,60.4987,60.7798,60.4911,60.7798,21700.0
2012-02-01 10:10:00,79.98,80.02,79.91,79.97,19800.0,60.7798,60.8102,60.7266,60.7722,19800.0
2012-02-01 10:15:00,79.97,79.97,79.82,79.91,9300.0,60.7722,60.7722,60.6582,60.7266,9300.0
2012-02-01 10:20:00,79.9,79.97,79.78,79.81,9600.0,60.719,60.7722,60.6278,60.6506,9600.0
2012-02-01 10:25:00,79.88,79.95,79.84,79.94,7600.0,60.7038,60.757,60.6734,60.7494,7600.0
2012-02-01 10:30:00,79.9,79.95,79.86,79.87,37400.0,60.719,60.757,60.6886,60.6962,37400.0
2012-02-01 10:35:00,79.87,79.91,79.78,79.91,7100.0,60.6962,60.7266,60.6278,60.7266,7100.0
2012-02-01 10:40:00,79.9,79.99,79.69,79.83,10900.0,60.719,60.7874,60.5594,60.6658,10900.0
2012-02-01 10:45:00,79.83,79.99,79.83,79.97,12200.0,60.6658,60.7874,60.6658,60.7722,12200.0
2012-02-01 10:50:00,79.95,80.05,79.94,79.99,8500.0,60.757,60.833,60.7494,60.7874,8500.0
2012-02-01 10:55:00,80.01,80.02,79.89,80.0,7400.0,60.8026,60.8102,60.7114,60.795,7400.0
2012-02-01 11:00:00,80.04,80.07,79.87,79.87,6100.0,60.8254,60.8482,60.6962,60.6962,6100.0
2012-02-01 11:05:00,79.87,80.1,79.86,79.96,8200.0,60.6962,60.871,60.6886,60.7646,8200.0
2012-02-01 11:10:00,79.96,79.97,79.83,79.89,13800.0,60.7646,60.7722,60.6658,60.7114,13800.0
2012-02-01 11:15:00,79.9,80.01,79.87,80.01,35600.0,60.719,60.8026,60.6962,60.8026,35600.0
2012-02-01 11:20:00,80.02,80.1,80.0,80.04,18300.0,60.8102,60.871,60.795,60.8254,18300.0
2012-02-01 11:25:00,80.05,80.22,80.0,80.18,20100.0,60.833,60.9622,60.795,60.9318,20100.0
2012-02-01 11:30:00,80.16,80.28,80.16,80.28,11500.0,60.9166,61.0078,60.9166,61.0078,11500.0
2012-02-01 11:35:00,80.28,80.38,80.23,80.38,56300.0,61.0078,61.0838,60.9698,61.0838,56300.0
2012-02-01 11:40:00,80.37,80.39,80.27,80.28,34400.0,61.0762,61.0914,61.0002,61.0078,34400.0
2012-02-01 11:45:00,80.3,80.37,80.0,80.13,32100.0,61.023,61.0762,60.795,60.8938,32100.0
2012-02-01 11:50:00,80.12,80.15,80.05,80.05,10600.0,60.8862,60.909,60.833,60.833,10600.0
2012-02-01 11:55:00,80.06,80.25,80.06,80.09,43000.0,60.8406,60.985,60.8406,60.8634,43000.0
2012-02-01 12:00:00,80.09,80.1,79.98,80.05,23200.0,60.8634,60.871,60.7798,60.833,23200.0
2012-02-01 12:05:00,80.03,80.14,80.0,80.07,9400.0,60.8178,60.9014,60.795,60.8482,9400.0
2012-02-01 12:10:00,80.05,80.12,80.04,80.12,5400.0,60.833,60.8862,60.8254,60.8862,5400.0
2012-02-01 12:15:00,80.12,80.33,80.12,80.29,11700.0,60.8862,61.0458,60.8862,61.0154,11700.0
2012-02-01 12:20:00,80.28,80.42,80.28,80.41,6400.0,61.0078,61.1142,61.0078,61.1066,6400.0
2012-02-01 12:25:00,80.42,80.42,80.27,80.34,3800.0,61.1142,61.1142,61.0002,61.0534,3800.0
2012-02-01 12:30:00,80.31,80.4,80.31,80.32,7100.0,61.0306,61.099,61.0306,61.0382,7100.0
2012-02-01 12:35:00,80.29,80.3,80.2,80.22,5900.0,61.0154,61.023,60.947,60.9622,5900.0
2012-02-01 12:40:00,80.23,80.31,80.23,80.3,14400.0,60.9698,61.0306,60.9698,61.023,14400.0
2012-02-01 12:45:00,80.31,80.35,80.29,80.35,8100.0,61.0306,61.061,61.0154,61.061,8100.0
2012-02-01 12:50:00,80.35,80.46,80.32,80.46,13300.0,61.061,61.1446,61.0382,61.1446,13300.0
2012-02-01 12:55:00,80.45,80.45,80.27,80.27,5500.0,61.137,61.137,61.0002,61.0002,5500.0
2012-02-01 13:00:00,80.27,80.4,80.27,80.4,6000.0,61.0002,61.099,61.0002,61.099,6000.0
2012-02-01 13:05:00,80.37,80.47,80.37,80.39,9000.0,61.0762,61.1522,61.0762,61.0914,9000.0
2012-02-01 13:10:00,80.4,80.48,80.36,80.47,7500.0,61.099,61.1598,61.0686,61.1522,7500.0
2012-02-01 13:15:00,80.46,80.46,80.39,80.45,6600.0,61.1446,61.1446,61.0914,61.137,6600.0
2012-02-01 13:20:00,80.45,80.52,80.44,80.44,8400.0,61.137,61.1902,61.1294,61.1294,8400.0
2012-02-01 13:25:00,80.45,80.45,80.24,80.24,11600.0,61.137,61.137,60.9774,60.9774,11600.0
2012-02-01 13:30:00,80.26,80.39,80.26,80.37,6800.0,60.9926,61.0914,60.9926,61.0762,6800.0
2012-02-01 13:35:00,80.37,80.52,80.37,80.48,18100.0,61.0762,61.1902,61.0762,61.1598,18100.0
2012-02-01 13:40:00,80.48,80.48,80.0,80.01,21600.0,61.1598,61.1598,60.795,60.8026,21600.0
2012-02-01 13:45:00,80.02,80.22,80.02,80.1,22500.0,60.8102,60.9622,60.8102,60.871,22500.0
2012-02-01 13:50:00,80.1,80.2,80.04,80.2,9700.0,60.871,60.947,60.8254,60.947,9700.0
2012-02-01 13:55:00,80.15,80.16,79.97,80.12,16600.0,60.909,60.9166,60.7722,60.8862,16600.0
2012-02-01 14:00:00,80.11,80.12,80.0,80.06,7700.0,60.8786,60.8862,60.795,60.8406,7700.0
2012-02-01 14:05:00,80.06,80.12,80.01,80.04,6700.0,60.8406,60.8862,60.8026,60.8254,6700.0
2012-02-01 14:10:00,80.06,80.16,80.06,80.11,7100.0,60.8406,60.9166,60.8406,60.8786,7100.0
2012-02-01 14:15:00,80.13,80.22,80.12,80.19,5900.0,60.8938,60.9622,60.8862,60.9394,5900.0
2012-02-01 14:20:00,80.21,80.24,80.19,80.22,3800.0,60.9546,60.9774,60.9394,60.9622,3800.0
2012-02-01 14:25:00,80.23,80.23,80.11,80.19,7900.0,60.9698,60.9698,60.8786,60.9394,7900.0
2012-02-01 14:30:00,80.19,80.2,80.03,80.03,6900.0,60.9394,60.947,60.8178,60.8178,6900.0
2012-02-01 14:35:00,80.05,80.18,80.05,80.08,11100.0,60.833,60.9318,60.833,60.8558,11100.0
2012-02-01 14:40:00,80.11,80.14,79.97,80.05,8500.0,60.8786,60.9014,60.7722,60.833,8500.0
2012-02-01 14:45:00,80.06,80.06,79.88,79.88,6200.0,60.8406,60.8406,60.7038,60.7038,6200.0
2012-02-01 14:50:00,79.87,80.04,79.87,80.03,12800.0,60.6962,60.8254,60.6962,60.8178,12800.0
2012-02-01 14:55:00,80.05,80.05,79.91,79.91,5100.0,60.833,60.833,60.7266,60.7266,5100.0
2012-02-01 15:00:00,79.92,80.02,79.91,80.0,17900.0,60.7342,60.8102,60.7266,60.795,17900.0
2012-02-01 15:05:00,80.0,80.06,79.94,80.06,16000.0,60.795,60.8406,60.7494,60.8406,16000.0
2012-02-01 15:10:00,80.05,80.17,80.02,80.07,18100.0,60.833,60.9242,60.8102,60.8482,18100.0
2012-02-01 15:15:00,80.08,80.08,79.99,80.06,8500.0,60.8558,60.8558,60.7874,60.8406,8500.0
2012-02-01 15:20:00,80.06,80.08,79.9,79.94,16900.0,60.8406,60.8558,60.719,60.7494,16900.0
2012-02-01 15:25:00,79.95,80.0,79.93,79.94,10600.0,60.757,60.795,60.7418,60.7494,10600.0
2012-02-01 15:30:00,79.93,80.02,79.92,79.99,40400.0,60.7418,60.8102,60.7342,60.7874,40400.0
2012-02-01 15:35:00,80.0,80.09,79.94,80.01,20500.0,60.795,60.8634,60.7494,60.8026,20500.0
2012-02-01 15:40:00,80.01,80.13,79.95,80.04,17800.0,60.8026,60.8938,60.757,60.8254,17800.0
2012-02-01 15:45:00,80.05,80.12,80.0,80.12,36600.0,60.833,60.8862,60.795,60.8862,36600.0
2012-02-01 15:50:00,80.11,80.13,79.84,79.9,78000.0,60.8786,60.8938,60.6734,60.719,78000.0
2012-02-01 15:55:00,79.91,79.96,79.8,79.91,124900.0,60.7266,60.7646,60.643,60.7266,124900.0
2012-02-02 09:30:00,80.05,80.06,79.7,80.05,25300.0,60.833,60.8406,60.567,60.833,25300.0
2012-02-02 09:35:00,80.05,80.09,79.85,79.94,18800.0,60.833,60.8634,60.681,60.7494,18800.0
2012-02-02 09:40:00,79.94,79.95,79.78,79.85,10600.0,60.7494,60.757,60.6278,60.681,10600.0
2012-02-02 09:45:00,79.88,80.0,79.84,79.99,13200.0,60.7038,60.795,60.6734,60.7874,13200.0
2012-02-02 09:50:00,79.93,79.95,79.8,79.92,11300.0,60.7418,60.757,60.643,60.7342,11300.0
2012-02-02 09:55:00,79.92,80.0,79.86,79.94,6700.0,60.7342,60.795,60.6886,60.7494,6700.0
2012-02-02 10:00:00,79.94,80.05,79.89,80.05,7700.0,60.7494,60.833,60.7114,60.833,7700.0
2012-02-02 10:05:00,80.0,80.0,79.88,79.98,11100.0,60.795,60.795,60.7038,60.7798,11100.0
2012-02-02 10:10:00,80.0,80.04,79.94,79.99,17000.0,60.795,60.8254,60.7494,60.7874,17000.0
2012-02-02 10:15:00,79.98,80.06,79.95,80.01,12000.0,60.7798,60.8406,60.757,60.8026,12000.0
2012-02-02 10:20:00,80.01,80.11,80.0,80.08,6600.0,60.8026,60.8786,60.795,60.8558,6600.0
2012-02-02 10:25:00,80.1,80.13,80.0,80.01,18100.0,60.871,60.8938,60.795,60.8026,18100.0
2012-02-02 10:30:00,80.01,80.05,80.0,80.03,13400.0,60.8026,60.833,60.795,60.8178,13400.0
2012-02-02 10:35:00,80.03,80.12,80.02,80.1,7700.0,60.8178,60.8862,60.8102,60.871,7700.0
2012-02-02 10:40:00,80.12,80.15,80.03,80.04,9400.0,60.8862,60.909,60.8178,60.8254,9400.0
2012-02-02 10:45:00,80.06,80.12,80.04,80.06,15000.0,60.8406,60.8862,60.8254,60.8406,15000.0
2012-02-02 10:50:00,80.06,80.12,80.04,80.1,20700.0,60.8406,60.8862,60.8254,60.871,20700.0
2012-02-02 10:55:00,80.1,80.13,80.03,80.03,6900.0,60.871,60.8938,60.8178,60.8178,6900.0
2012-02-02 11:00:00,80.03,80.13,80.0,80.04,6800.0,60.8178,60.8938,60.795,60.8254,6800.0
2012-02-02 11:05:00,80.0,80.11,80.0,80.02,8800.0,60.795,60.8786,60.795,60.8102,8800.0
2012-02-02 11:10:00,80.04,80.1,80.0,80.1,7700.0,60.8254,60.871,60.795,60.871,7700.0
2012-02-02 11:15:00,80.05,80.07,80.0,80.07,6800.0,60.833,60.8482,60.795,60.8482,6800.0
2012-02-02 11:20:00,80.06,80.13,80.04,80.04,3900.0,60.8406,60.8938,60.8254,60.8254,3900.0
2012-02-02 11:25:00,80.03,80.07,79.99,79.99,10300.0,60.8178,60.8482,60.7874,60.7874,10300.0
2012-02-02 11:30:00,80.0,80.0,79.87,79.94,13100.0,60.795,60.795,60.6962,60.7494,13100.0
2012-02-02 11:35:00,79.94,79.95,79.8,79.85,40100.0,60.7494,60.757,60.643,60.681,40100.0
2012-02-02 11:40:00,79.85,80.02,79.85,80.0,40400.0,60.681,60.8102,60.681,60.795,40400.0
2012-02-02 11:45:00,79.98,80.02,79.96,79.97,5100.0,60.7798,60.8102,60.7646,60.7722,5100.0
2012-02-02 11:50:00,79.96,80.02,79.91,79.93,7600.0,60.7646,60.8102,60.7266,60.7418,7600.0
2012-02-02 11:55:00,79.91,80.0,79.91,79.98,3600.0,60.7266,60.795,60.7266,60.7798,3600.0
2012-02-02 12:00:00,79.97,80.0,79.95,79.99,8300.0,60.7722,60.795,60.757,60.7874,8300.0
2012-02-02 12:05:00,79.99,80.0,79.94,79.95,14300.0,60.7874,60.795,60.7494,60.757,14300.0
2012-02-02 12:10:00,79.94,80.0,79.91,79.92,8800.0,60.7494,60.795,60.7266,60.7342,8800.0
2012-02-02 12:15:00,79.92,80.0,79.86,79.98,12200.0,60.7342,60.795,60.6886,60.7798,12200.0
2012-02-02 12:20:00,79.97,80.03,79.94,79.97,7700.0,60.7722,60.8178,60.7494,60.7722,7700.0
2012-02-02 12:25:00,79.97,80.01,79.96,80.0,3300.0,60.7722,60.8026,60.7646,60.795,3300.0
2012-02-02 12:30:00,79.99,80.0,79.9,79.94,7500.0,60.7874,60.795,60.719,60.7494,7500.0
2012-02-02 12:35:00,79.95,79.99,79.92,79.98,26600.0,60.757,60.7874,60.7342,60.7798,26600.0
2012-02-02 12:40:00,79.97,80.04,79.97,80.04,8000.0,60.7722,60.8254,60.7722,60.8254,8000.0
2012-02-02 12:45:00,80.04,80.08,80.03,80.04,5400.0,60.8254,60.8558,60.8178,60.8254,5400.0
2012-02-02 12:50:00,80.03,80.03,79.93,79.98,5700.0,60.8178,60.8178,60.7418,60.7798,5700.0
2012-02-02 12:55:00,79.98,80.07,79.98,80.07,5200.0,60.7798,60.8482,60.7798,60.8482,5200.0
2012-02-02 13:00:00,80.07,80.07,80.01,80.05,12800.0,60.8482,60.8482,60.8026,60.833,12800.0
2012-02-02 13:05:00,80.03,80.08,80.01,80.04,4500.0,60.8178,60.8558,60.8026,60.8254,4500.0
2012-02-02 13:10:00,80.02,80.07,80.02,80.06,4200.0,60.8102,60.8482,60.8102,60.8406,4200.0
2012-02-02 13:15:00,80.03,80.12,80.03,80.11,12400.0,60.8178,60.8862,60.8178,60.8786,12400.0
2012-02-02 13:20:00,80.12,80.22,80.11,80.2,18100.0,60.8862,60.9622,60.8786,60.947,18100.0
2012-02-02 13:25:00,80.19,80.19,80.1,80.11,4000.0,60.9394,60.9394,60.871,60.8786,4000.0
2012-02-02 13:30:00,80.1,80.14,80.05,80.13,5500.0,60.871,60.9014,60.833,60.8938,5500.0
2012-02-02 13:35:00,80.13,80.14,80.06,80.12,7400.0,60.8938,60.9014,60.8406,60.8862,7400.0
2012-02-02 13:40:00,80.11,80.16,80.0,80.13,13900.0,60.8786,60.9166,60.795,60.8938,13900.0
2012-02-02 13:45:00,80.11,80.17,80.08,80.17,5800.0,60.8786,60.9242,60.8558,60.9242,5800.0
2012-02-02 13:50:00,80.16,80.19,80.13,80.19,9600.0,60.9166,60.9394,60.8938,60.9394,9600.0
2012-02-02 13:55:00,80.19,80.21,80.16,80.17,6800.0,60.9394,60.9546,60.9166,60.9242,6800.0
2012-02-02 14:00:00,80.17,80.19,80.15,80.19,6400.0,60.9242,60.9394,60.909,60.9394,6400.0
2012-02-02 14:05:00,80.17,80.2,80.16,80.19,6700.0,60.9242,60.947,60.9166,60.9394,6700.0
2012-02-02 14:10:00,80.19,80.21,80.15,80.2,6700.0,60.9394,60.9546,60.909,60.947,6700.0
2012-02-02 14:15:00,80.19,80.23,80.14,80.22,23000.0,60.9394,60.9698,60.9014,60.9622,23000.0
2012-02-02 14:20:00,80.23,80.25,80.16,80.24,10400.0,60.9698,60.985,60.9166,60.9774,10400.0
2012-02-02 14:25:00,80.24,80.24,80.16,80.16,5700.0,60.9774,60.9774,60.9166,60.9166,5700.0
2012-02-02 14:30:00,80.17,80.25,80.16,80.24,6600.0,60.9242,60.985,60.9166,60.9774,6600.0
2012-02-02 14:35:00,80.25,80.25,80.17,80.21,9600.0,60.985,60.985,60.9242,60.9546,9600.0
2012-02-02 14:40:00,80.2,80.3,80.18,80.27,14500.0,60.947,61.023,60.9318,61.0002,14500.0
2012-02-02 14:45:00,80.27,80.28,80.21,80.23,12300.0,61.0002,61.0078,60.9546,60.9698,12300.0
2012-02-02 14:50:00,80.21,80.26,80.16,80.24,17900.0,60.9546,60.9926,60.9166,60.9774,17900.0
2012-02-02 14:55:00,80.22,80.27,80.2,80.25,14600.0,60.9622,61.0002,60.947,60.985,14600.0
2012-02-02 15:00:00,80.24,80.29,80.21,80.24,9600.0,60.9774,61.0154,60.9546,60.9774,9600.0
2012-02-02 15:05:00,80.25,80.29,80.2,80.21,14100.0,60.985,61.0154,60.947,60.9546,14100.0
2012-02-02 15:10:00,80.19,80.25,80.17,80.2,11400.0,60.9394,60.985,60.9242,60.947,11400.0
2012-02-02 15:15:00,80.2,80.22,80.12,80.13,11700.0,60.947,60.9622,60.8862,60.8938,11700.0
2012-02-02 15:20:00,80.12,80.12,80.02,80.03,10200.0,60.8862,60.8862,60.8102,60.8178,10200.0
2012-02-02 15:25:00,80.03,80.09,79.99,80.0,18700.0,60.8178,60.8634,60.7874,60.795,18700.0
2012-02-02 15:30:00,80.01,80.09,80.0,80.02,14700.0,60.8026,60.8634,60.795,60.8102,14700.0
2012-02-02 15:35:00,80.01,80.16,80.01,80.08,11900.0,60.8026,60.9166,60.8026,60.8558,11900.0
2012-02-02 15:40:00,80.07,80.11,79.98,80.08,21400.0,60.8482,60.8786,60.7798,60.8558,21400.0
2012-02-02 15:45:00,80.08,80.18,80.05,80.09,29900.0,60.8558,60.9318,60.833,60.8634,29900.0
2012-02-02 15:50:00,80.09,80.12,80.0,80.06,39700.0,60.8634,60.8862,60.795,60.8406,39700.0
2012-02-02 15:55:00,80.07,80.13,80.04,80.11,56400.0,60.8482,60.8938,60.8254,60.8786,56400.0
2012-02-03 09:30:00,81.22,81.6,81.14,81.51,19000.0,61.7222,62.0109,61.6614,61.9425,19000.0
2012-02-03 09:35:00,81.51,81.51,81.17,81.23,62100.0,61.9425,61.9425,61.6842,61.7298,62100.0
2012-02-03 09:40:00,81.27,81.34,81.01,81.09,12400.0,61.7602,61.8133,61.5626,61.6234,12400.0
2012-02-03 09:45:00,81.05,81.17,80.94,81.12,14200.0,61.593,61.6842,61.5094,61.6462,14200.0
2012-02-03 09:50:00,81.13,81.22,81.03,81.22,17400.0,61.6538,61.7222,61.5778,61.7222,17400.0
2012-02-03 09:55:00,81.26,81.4,81.21,81.22,9500.0,61.7526,61.8589,61.7146,61.7222,9500.0
2012-02-03 10:00:00,81.27,81.43,81.15,81.32,19700.0,61.7602,61.8817,61.669,61.7981,19700.0
2012-02-03 10:05:00,81.35,81.44,81.23,81.4,23500.0,61.8209,61.8893,61.7298,61.8589,23500.0
2012-02-03 10:10:00,81.44,81.6,81.42,81.58,6700.0,61.8893,62.0109,61.8741,61.9957,6700.0
2012-02-03 10:15:00,81.58,81.63,81.49,81.56,7500.0,61.9957,62.0337,61.9273,61.9805,7500.0
2012-02-03 10:20:00,81.57,81.57,81.45,81.45,4500.0,61.9881,61.9881,61.8969,61.8969,4500.0
2012-02-03 10:25:00,81.42,81.45,81.29,81.35,4900.0,61.8741,61.8969,61.7753,61.8209,4900.0
2012-02-03 10:30:00,81.36,81.47,81.31,81.46,6100.0,61.8285,61.9121,61.7905,61.9045,6100.0
2012-02-03 10:35:00,81.46,81.87,81.46,81.86,8700.0,61.9045,62.2161,61.9045,62.2085,8700.0
2012-02-03 10:40:00,81.8,81.82,81.58,81.61,10900.0,62.1629,62.1781,61.9957,62.0185,10900.0
2012-02-03 10:45:00,81.64,81.66,81.55,81.6,6900.0,62.0413,62.0565,61.9729,62.0109,6900.0
2012-02-03 10:50:00,81.58,81.71,81.56,81.56,15000.0,61.9957,62.0945,61.9805,61.9805,15000.0
2012-02-03 10:55:00,81.59,81.64,81.56,81.6,9900.0,62.0033,62.0413,61.9805,62.0109,9900.0
2012-02-03 11:00:00,81.61,81.61,81.46,81.46,3700.0,62.0185,62.0185,61.9045,61.9045,3700.0
2012-02-03 11:05:00,81.42,81.45,81.31,81.39,10800.0,61.8741,61.8969,61.7905,61.8513,10800.0
2012-02-03 11:10:00,81.36,81.36,81.21,81.33,11300.0,61.8285,61.8285,61.7146,61.8057,11300.0
2012-02-03 11:15:00,81.37,81.4,81.31,81.31,4900.0,61.8361,61.8589,61.7905,61.7905,4900.0
2012-02-03 11:20:00,81.27,81.34,81.25,81.29,16500.0,61.7602,61.8133,61.745,61.7753,16500.0
2012-02-03 11:25:00,81.29,81.32,81.21,81.23,10200.0,61.7753,61.7981,61.7146,61.7298,10200.0
2012-02-03 11:30:00,81.21,81.24,81.15,81.16,9300.0,61.7146,61.7374,61.669,61.6766,9300.0
2012-02-03 11:35:00,81.16,81.23,81.12,81.2,11900.0,61.6766,61.7298,61.6462,61.707,11900.0
2012-02-03 11:40:00,81.2,81.37,81.2,81.37,16500.0,61.707,61.8361,61.707,61.8361,16500.0
2012-02-03 11:45:00,81.38,81.38,81.32,81.32,8100.0,61.8437,61.8437,61.7981,61.7981,8100.0
2012-02-03 11:50:00,81.33,81.36,81.29,81.34,7600.0,61.8057,61.8285,61.7753,61.8133,7600.0
2012-02-03 11:55:00,81.34,81.38,81.18,81.19,12100.0,61.8133,61.8437,61.6918,61.6994,12100.0
2012-02-03 12:00:00,81.17,81.22,81.12,81.22,16000.0,61.6842,61.7222,61.6462,61.7222,16000.0
2012-02-03 12:05:00,81.21,81.24,81.2,81.2,6700.0,61.7146,61.7374,61.707,61.707,6700.0
2012-02-03 12:10:00,81.21,81.25,81.19,81.25,7200.0,61.7146,61.745,61.6994,61.745,7200.0
2012-02-03 12:15:00,81.23,81.24,81.18,81.18,6900.0,61.7298,61.7374,61.6918,61.6918,6900.0
2012-02-03 12:20:00,81.18,81.26,81.17,81.25,23900.0,61.6918,61.7526,61.6842,61.745,23900.0
2012-02-03 12:25:00,81.24,81.31,81.24,81.3,12300.0,61.7374,61.7905,61.7374,61.7829,12300.0
2012-02-03 12:30:00,81.3,81.31,81.3,81.31,13900.0,61.7829,61.7905,61.7829,61.7905,13900.0
2012-02-03 12:35:00,81.32,81.36,81.31,81.36,13500.0,61.7981,61.8285,61.7905,61.8285,13500.0
2012-02-03 12:40:00,81.36,81.42,81.34,81.35,14800.0,61.8285,61.8741,61.8133,61.8209,14800.0
2012-02-03 12:45:00,81.33,81.34,81.24,81.25,39100.0,61.8057,61.8133,61.7374,61.745,39100.0
2012-02-03 12:50:00,81.25,81.35,81.17,81.17,35000.0,61.745,61.8209,61.6842,61.6842,35000.0
2012-02-03 12:55:00,81.17,81.19,81.11,81.19,11800.0,61.6842,61.6994,61.6386,61.6994,11800.0
2012-02-03 13:00:00,81.16,81.25,81.16,81.25,10500.0,61.6766,61.745,61.6766,61.745,10500.0
2012-02-03 13:05:00,81.23,81.24,81.12,81.13,6700.0,61.7298,61.7374,61.6462,61.6538,6700.0
2012-02-03 13:10:00,81.13,81.13,80.95,81.09,16600.0,61.6538,61.6538,61.517,61.6234,16600.0
2012-02-03 13:15:00,81.1,81.2,81.08,81.17,6000.0,61.631,61.707,61.6158,61.6842,6000.0
2012-02-03 13:20:00,81.16,81.23,81.14,81.23,7600.0,61.6766,61.7298,61.6614,61.7298,7600.0
2012-02-03 13:25:00,81.24,81.25,81.07,81.14,46200.0,61.7374,61.745,61.6082,61.6614,46200.0
2012-02-03 13:30:00,81.1,81.1,80.99,81.01,41100.0,61.631,61.631,61.5474,61.5626,41100.0
2012-02-03 13:35:00,80.99,81.04,80.99,81.02,14800.0,61.5474,61.5854,61.5474,61.5702,14800.0
2012-02-03 13:40:00,81.02,81.02,80.96,81.0,12300.0,61.5702,61.5702,61.5246,61.555,12300.0
2012-02-03 13:45:00,81.0,81.0,80.98,80.98,8400.0,61.555,61.555,61.5398,61.5398,8400.0
2012-02-03 13:50:00,80.98,81.0,80.96,80.99,5300.0,61.5398,61.555,61.5246,61.5474,5300.0
2012-02-03 13:55:00,80.99,81.0,80.97,81.0,9100.0,61.5474,61.555,61.5322,61.555,9100.0
2012-02-03 14:00:00,80.99,81.01,80.96,80.98,13400.0,61.5474,61.5626,61.5246,61.5398,13400.0
2012-02-03 14:05:00,80.99,81.0,80.98,81.0,22800.0,61.5474,61.555,61.5398,61.555,22800.0
2012-02-03 14:10:00,81.0,81.03,80.97,81.0,12600.0,61.555,61.5778,61.5322,61.555,12600.0
2012-02-03 14:15:00,81.0,81.03,80.97,81.0,14800.0,61.555,61.5778,61.5322,61.555,14800.0
2012-02-03 14:20:00,80.99,81.0,80.96,80.99,6200.0,61.5474,61.555,61.5246,61.5474,6200.0
2012-02-03 14:25:00,80.99,81.02,80.97,81.02,7000.0,61.5474,61.5702,61.5322,61.5702,7000.0
2012-02-03 14:30:00,81.02,81.1,81.02,81.05,9700.0,61.5702,61.631,61.5702,61.593,9700.0
2012-02-03 14:35:00,81.05,81.05,80.97,80.98,18000.0,61.593,61.593,61.5322,61.5398,18000.0
2012-02-03 14:40:00,80.99,81.07,80.99,81.02,10300.0,61.5474,61.6082,61.5474,61.5702,10300.0
2012-02-03 14:45:00,81.02,81.2,81.01,81.2,14700.0,61.5702,61.707,61.5626,61.707,14700.0
2012-02-03 14:50:00,81.2,81.31,81.2,81.29,14200.0,61.707,61.7905,61.707,61.7753,14200.0
2012-02-03 14:55:00,81.29,81.42,81.29,81.4,13400.0,61.7753,61.8741,61.7753,61.8589,13400.0
2012-02-03 15:00:00,81.41,81.51,81.38,81.49,25400.0,61.8665,61.9425,61.8437,61.9273,25400.0
2012-02-03 15:05:00,81.49,81.5,81.44,81.48,15100.0,61.9273,61.9349,61.8893,61.9197,15100.0
2012-02-03 15:10:00,81.47,81.5,81.45,81.46,11300.0,61.9121,61.9349,61.8969,61.9045,11300.0
2012-02-03 15:15:00,81.48,81.5,81.44,81.49,9700.0,61.9197,61.9349,61.8893,61.9273,9700.0
2012-02-03 15:20:00,81.49,81.51,81.46,81.49,22300.0,61.9273,61.9425,61.9045,61.9273,22300.0
2012-02-03 15:25:00,81.5,81.6,81.46,81.6,24500.0,61.9349,62.0109,61.9045,62.0109,24500.0
2012-02-03 15:30:00,81.59,81.62,81.44,81.56,42600.0,62.0033,62.0261,61.8893,61.9805,42600.0
2012-02-03 15:35:00,81.56,81.74,81.53,81.74,61800.0,61.9805,62.1173,61.9577,62.1173,61800.0
2012-02-03 15:40:00,81.74,81.77,81.68,81.75,30100.0,62.1173,62.1401,62.0717,62.1249,30100.0
2012-02-03 15:45:00,81.75,81.8,81.63,81.72,67900.0,62.1249,62.1629,62.0337,62.1021,67900.0
2012-02-03 15:50:00,81.75,81.76,81.59,81.62,73200.0,62.1249,62.1325,62.0033,62.0261,73200.0
2012-02-03 15:55:00,81.61,81.63,81.5,81.53,90400.0,62.0185,62.0337,61.9349,61.9577,90400.0
2012-02-06 09:30:00,81.14,81.16,80.67,80.83,12400.0,61.6614,61.6766,61.3042,61.4258,12400.0
2012-02-06 09:35:00,80.76,80.96,80.7,80.91,6700.0,61.3726,61.5246,61.327,61.4866,6700.0
2012-02-06 09:40:00,80.96,81.1,80.83,81.06,8400.0,61.5246,61.631,61.4258,61.6006,8400.0
2012-02-06 09:45:00,80.99,81.4,80.99,81.4,11400.0,61.5474,61.8589,61.5474,61.8589,11400.0
2012-02-06 09:50:00,81.4,81.91,81.4,81.88,20000.0,61.8589,62.2465,61.8589,62.2237,20000.0
2012-02-06 09:55:00,81.86,81.87,81.7,81.7,11800.0,62.2085,62.2161,62.0869,62.0869,11800.0
2012-02-06 10:00:00,81.7,81.74,81.49,81.65,6900.0,62.0869,62.1173,61.9273,62.0489,6900.0
2012-02-06 10:05:00,81.59,81.71,81.59,81.59,7600.0,62.0033,62.0945,62.0033,62.0033,7600.0
2012-02-06 10:10:00,81.58,81.66,81.35,81.38,10200.0,61.9957,62.0565,61.8209,61.8437,10200.0
2012-02-06 10:15:00,81.39,81.5,81.28,81.35,12500.0,61.8513,61.9349,61.7677,61.8209,12500.0
2012-02-06 10:20:00,81.31,81.34,81.18,81.31,8300.0,61.7905,61.8133,61.6918,61.7905,8300.0
2012-02-06 10:25:00,81.33,81.37,81.18,81.33,10800.0,61.8057,61.8361,61.6918,61.8057,10800.0
2012-02-06 10:30:00,81.26,81.3,81.14,81.15,9100.0,61.7526,61.7829,61.6614,61.669,9100.0
2012-02-06 10:35:00,81.14,81.19,81.06,81.13,10900.0,61.6614,61.6994,61.6006,61.6538,10900.0
2012-02-06 10:40:00,81.13,81.14,80.88,81.0,9100.0,61.6538,61.6614,61.4638,61.555,9100.0
2012-02-06 10:45:00,80.98,81.13,80.91,80.94,7400.0,61.5398,61.6538,61.4866,61.5094,7400.0
2012-02-06 10:50:00,80.95,81.08,80.91,80.98,9100.0,61.517,61.6158,61.4866,61.5398,9100.0
2012-02-06 10:55:00,81.01,81.01,80.92,80.97,6400.0,61.5626,61.5626,61.4942,61.5322,6400.0
2012-02-06 11:00:00,81.01,81.06,80.92,80.96,8500.0,61.5626,61.6006,61.4942,61.5246,8500.0
2012-02-06 11:05:00,80.95,81.09,80.93,81.02,8700.0,61.517,61.6234,61.5018,61.5702,8700.0
2012-02-06 11:10:00,81.02,81.15,81.02,81.14,14500.0,61.5702,61.669,61.5702,61.6614,14500.0
2012-02-06 11:15:00,81.13,81.13,81.07,81.09,5700.0,61.6538,61.6538,61.6082,61.6234,5700.0
2012-02-06 11:20:00,81.11,81.15,81.09,81.12,9300.0,61.6386,61.669,61.6234,61.6462,9300.0
2012-02-06 11:25:00,81.13,81.23,81.09,81.23,13900.0,61.6538,61.7298,61.6234,61.7298,13900.0
2012-02-06 11:30:00,81.19,81.2,81.12,81.13,11300.0,61.6994,61.707,61.6462,61.6538,11300.0
2012-02-06 11:35:00,81.13,81.2,81.04,81.17,15000.0,61.6538,61.707,61.5854,61.6842,15000.0
2012-02-06 11:40:00,81.17,81.2,81.15,81.2,7000.0,61.6842,61.707,61.669,61.707,7000.0
2012-02-06 11:45:00,81.2,81.23,81.12,81.13,3300.0,61.707,61.7298,61.6462,61.6538,3300.0
2012-02-06 11:50:00,81.14,81.21,81.13,81.16,5700.0,61.6614,61.7146,61.6538,61.6766,5700.0
2012-02-06 11:55:00,81.14,81.23,81.1,81.18,5100.0,61.6614,61.7298,61.631,61.6918,5100.0
2012-02-06 12:00:00,81.21,81.22,81.11,81.15,3800.0,61.7146,61.7222,61.6386,61.669,3800.0
2012-02-06 12:05:00,81.14,81.23,81.14,81.19,5300.0,61.6614,61.7298,61.6614,61.6994,5300.0
2012-02-06 12:10:00,81.19,81.21,81.12,81.21,6000.0,61.6994,61.7146,61.6462,61.7146,6000.0
2012-02-06 12:15:00,81.17,81.19,81.14,81.15,3800.0,61.6842,61.6994,61.6614,61.669,3800.0
2012-02-06 12:20:00,81.13,81.17,81.11,81.14,4800.0,61.6538,61.6842,61.6386,61.6614,4800.0
2012-02-06 12:25:00,81.13,81.24,81.12,81.22,11600.0,61.6538,61.7374,61.6462,61.7222,11600.0
2012-02-06 12:30:00,81.18,81.38,81.18,81.37,5000.0,61.6918,61.8437,61.6918,61.8361,5000.0
2012-02-06 12:35:00,81.35,81.36,81.24,81.34,5100.0,61.8209,61.8285,61.7374,61.8133,5100.0
2012-02-06 12:40:00,81.31,81.33,81.25,81.33,4200.0,61.7905,61.8057,61.745,61.8057,4200.0
2012-02-06 12:45:00,81.33,81.34,81.26,81.3,3100.0,61.8057,61.8133,61.7526,61.7829,3100.0
2012-02-06 12:50:00,81.28,81.32,81.26,81.28,4400.0,61.7677,61.7981,61.7526,61.7677,4400.0
2012-02-06 12:55:00,81.28,81.33,81.26,81.31,6900.0,61.7677,61.8057,61.7526,61.7905,6900.0
2012-02-06 13:00:00,81.28,81.33,81.28,81.33,4900.0,61.7677,61.8057,61.7677,61.8057,4900.0
2012-02-06 13:05:00,81.31,81.33,81.28,81.3,2400.0,61.7905,61.8057,61.7677,61.7829,2400.0
2012-02-06 13:10:00,81.31,81.35,81.28,81.28,6400.0,61.7905,61.8209,61.7677,61.7677,6400.0
2012-02-06 13:15:00,81.29,81.34,81.27,81.3,15400.0,61.7753,61.8133,61.7602,61.7829,15400.0
2012-02-06 13:20:00,81.3,81.32,81.19,81.22,8400.0,61.7829,61.7981,61.6994,61.7222,8400.0
2012-02-06 13:25:00,81.22,81.22,81.15,81.18,3800.0,61.7222,61.7222,61.669,61.6918,3800.0
2012-02-06 13:30:00,81.18,81.22,81.15,81.22,5800.0,61.6918,61.7222,61.669,61.7222,5800.0
2012-02-06 13:35:00,81.22,81.22,81.06,81.09,7800.0,61.7222,61.7222,61.6006,61.6234,7800.0
2012-02-06 13:40:00,81.08,81.2,81.03,81.13,9200.0,61.6158,61.707,61.5778,61.6538,9200.0
2012-02-06 13:45:00,81.12,81.12,81.04,81.04,4300.0,61.6462,61.6462,61.5854,61.5854,4300.0
2012-02-06 13:50:00,81.04,81.21,81.02,81.2,30100.0,61.5854,61.7146,61.5702,61.707,30100.0
2012-02-06 13:55:00,81.19,81.2,81.12,81.19,7800.0,61.6994,61.707,61.6462,61.6994,7800.0
2012-02-06 14:00:00,81.16,81.23,81.16,81.23,4300.0,61.6766,61.7298,61.6766,61.7298,4300.0
2012-02-06 14:05:00,81.2,81.23,81.2,81.2,2800.0,61.707,61.7298,61.707,61.707,2800.0
2012-02-06 14:10:00,81.23,81.25,81.2,81.2,4600.0,61.7298,61.745,61.707,61.707,4600.0
2012-02-06 14:15:00,81.2,81.22,81.15,81.19,6000.0,61.707,61.7222,61.669,61.6994,6000.0
2012-02-06 14:20:00,81.17,81.2,81.15,81.16,7400.0,61.6842,61.707,61.669,61.6766,7400.0
2012-02-06 14:25:00,81.16,81.19,81.14,81.17,7600.0,61.6766,61.6994,61.6614,61.6842,7600.0
2012-02-06 14:30:00,81.19,81.22,81.19,81.2,3100.0,61.6994,61.7222,61.6994,61.707,3100.0
2012-02-06 14:35:00,81.22,81.23,81.16,81.22,6100.0,61.7222,61.7298,61.6766,61.7222,6100.0
2012-02-06 14:40:00,81.21,81.22,81.13,81.16,7500.0,61.7146,61.7222,61.6538,61.6766,7500.0
2012-02-06 14:45:00,81.17,81.19,81.04,81.12,19900.0,61.6842,61.6994,61.5854,61.6462,19900.0
2012-02-06 14:50:00,81.13,81.19,81.13,81.16,22400.0,61.6538,61.6994,61.6538,61.6766,22400.0
2012-02-06 14:55:00,81.16,81.2,81.06,81.06,9400.0,61.6766,61.707,61.6006,61.6006,9400.0
2012-02-06 15:00:00,81.1,81.23,81.07,81.15,17800.0,61.631,61.7298,61.6082,61.669,17800.0
2012-02-06 15:05:00,81.18,81.21,81.09,81.14,12800.0,61.6918,61.7146,61.6234,61.6614,12800.0
2012-02-06 15:10:00,81.15,81.16,81.05,81.13,19000.0,61.669,61.6766,61.593,61.6538,19000.0
2012-02-06 15:15:00,81.13,81.17,81.1,81.15,15200.0,61.6538,61.6842,61.631,61.669,15200.0
2012-02-06 15:20:00,81.15,81.16,81.08,81.08,11900.0,61.669,61.6766,61.6158,61.6158,11900.0
2012-02-06 15:25:00,81.1,81.15,81.07,81.12,19500.0,61.631,61.669,61.6082,61.6462,19500.0
2012-02-06 15:30:00,81.12,81.15,81.09,81.11,18300.0,61.6462,61.669,61.6234,61.6386,18300.0
2012-02-06 15:35:00,81.11,81.15,81.1,81.15,18000.0,61.6386,61.669,61.631,61.669,18000.0
2012-02-06 15:40:00,81.16,81.22,81.14,81.21,16300.0,61.6766,61.7222,61.6614,61.7146,16300.0
2012-02-06 15:45:00,81.2,81.4,81.13,81.4,52900.0,61.707,61.8589,61.6538,61.8589,52900.0
2012-02-06 15:50:00,81.39,81.4,81.18,81.2,31700.0,61.8513,61.8589,61.6918,61.707,31700.0
2012-02-06 15:55:00,81.2,81.34,81.2,81.25,72600.0,61.707,61.8133,61.707,61.745,72600.0
2012-02-07 09:30:00,80.83,80.91,80.64,80.75,9900.0,61.4258,61.4866,61.2814,61.365,9900.0
2012-02-07 09:35:00,80.74,80.89,80.7,80.74,4500.0,61.3574,61.4714,61.327,61.3574,4500.0
2012-02-07 09:40:00,80.8,81.0,80.76,80.97,5400.0,61.403,61.555,61.3726,61.5322,5400.0
2012-02-07 09:45:00,80.91,80.91,80.64,80.7,11300.0,61.4866,61.4866,61.2814,61.327,11300.0
2012-02-07 09:50:00,80.67,80.7,80.54,80.65,8600.0,61.3042,61.327,61.2054,61.289,8600.0
2012-02-07 09:55:00,80.73,80.79,80.63,80.65,4300.0,61.3498,61.3954,61.2738,61.289,4300.0
2012-02-07 10:00:00,80.67,80.77,80.44,80.44,13500.0,61.3042,61.3802,61.1294,61.1294,13500.0
2012-02-07 10:05:00,80.46,80.66,80.43,80.63,6700.0,61.1446,61.2966,61.1218,61.2738,6700.0
2012-02-07 10:10:00,80.63,80.84,80.62,80.81,8000.0,61.2738,61.4334,61.2662,61.4106,8000.0
2012-02-07 10:15:00,80.83,80.91,80.81,80.84,2700.0,61.4258,61.4866,61.4106,61.4334,2700.0
2012-02-07 10:20:00,80.81,80.97,80.72,80.95,16000.0,61.4106,61.5322,61.3422,61.517,16000.0
2012-02-07 10:25:00,80.96,80.96,80.74,80.74,10600.0,61.5246,61.5246,61.3574,61.3574,10600.0
2012-02-07 10:30:00,80.75,80.79,80.69,80.73,7100.0,61.365,61.3954,61.3194,61.3498,7100.0
2012-02-07 10:35:00,80.77,80.82,80.69,80.72,3700.0,61.3802,61.4182,61.3194,61.3422,3700.0
2012-02-07 10:40:00,80.71,80.86,80.68,80.7,10200.0,61.3346,61.4486,61.3118,61.327,10200.0
2012-02-07 10:45:00,80.75,80.83,80.71,80.79,3400.0,61.365,61.4258,61.3346,61.3954,3400.0
2012-02-07 10:50:00,80.81,80.98,80.81,80.97,3200.0,61.4106,61.5398,61.4106,61.5322,3200.0
2012-02-07 10:55:00,80.97,81.15,80.91,81.15,6500.0,61.5322,61.669,61.4866,61.669,6500.0
2012-02-07 11:00:00,81.15,81.21,81.07,81.08,6400.0,61.669,61.7146,61.6082,61.6158,6400.0
2012-02-07 11:05:00,81.08,81.19,81.06,81.17,2900.0,61.6158,61.6994,61.6006,61.6842,2900.0
2012-02-07 11:10:00,81.16,81.21,81.16,81.2,1600.0,61.6766,61.7146,61.6766,61.707,1600.0
2012-02-07 11:15:00,81.2,81.2,81.12,81.2,2500.0,61.707,61.707,61.6462,61.707,2500.0
2012-02-07 11:20:00,81.19,81.19,81.12,81.13,1200.0,61.6994,61.6994,61.6462,61.6538,1200.0
2012-02-07 11:25:00,81.13,81.18,81.1,81.13,4300.0,61.6538,61.6918,61.631,61.6538,4300.0
2012-02-07 11:30:00,81.19,81.22,81.12,81.22,10000.0,61.6994,61.7222,61.6462,61.7222,10000.0
2012-02-07 11:35:00,81.22,81.24,81.1,81.12,9600.0,61.7222,61.7374,61.631,61.6462,9600.0
2012-02-07 11:40:00,81.13,81.15,81.07,81.15,5800.0,61.6538,61.669,61.6082,61.669,5800.0
2012-02-07 11:45:00,81.11,81.19,81.11,81.16,10800.0,61.6386,61.6994,61.6386,61.6766,10800.0
2012-02-07 11:50:00,81.15,81.15,81.08,81.12,5000.0,61.669,61.669,61.6158,61.6462,5000.0
2012-02-07 11:55:00,81.1,81.18,81.08,81.16,7900.0,61.631,61.6918,61.6158,61.6766,7900.0
2012-02-07 12:00:00,81.14,81.25,81.14,81.21,6300.0,61.6614,61.745,61.6614,61.7146,6300.0
2012-02-07 12:05:00,81.16,81.21,81.08,81.13,2500.0,61.6766,61.7146,61.6158,61.6538,2500.0
2012-02-07 12:10:00,81.15,81.21,81.14,81.2,5200.0,61.669,61.7146,61.6614,61.707,5200.0
2012-02-07 12:15:00,81.18,81.23,81.12,81.16,5100.0,61.6918,61.7298,61.6462,61.6766,5100.0
2012-02-07 12:20:00,81.15,81.17,81.11,81.17,6000.0,61.669,61.6842,61.6386,61.6842,6000.0
2012-02-07 12:25:00,81.17,81.17,81.08,81.16,10000.0,61.6842,61.6842,61.6158,61.6766,10000.0
2012-02-07 12:30:00,81.15,81.17,81.13,81.17,3900.0,61.669,61.6842,61.6538,61.6842,3900.0
2012-02-07 12:35:00,81.16,81.24,81.15,81.21,3000.0,61.6766,61.7374,61.669,61.7146,3000.0
2012-02-07 12:40:00,81.21,81.21,81.16,81.18,3500.0,61.7146,61.7146,61.6766,61.6918,3500.0
2012-02-07 12:45:00,81.19,81.23,81.18,81.2,4500.0,61.6994,61.7298,61.6918,61.707,4500.0
2012-02-07 12:50:00,81.2,81.28,81.2,81.23,4800.0,61.707,61.7677,61.707,61.7298,4800.0
2012-02-07 12:55:00,81.25,81.27,81.24,81.26,2400.0,61.745,61.7602,61.7374,61.7526,2400.0
2012-02-07 13:00:00,81.25,81.26,81.19,81.19,5300.0,61.745,61.7526,61.6994,61.6994,5300.0
2012-02-07 13:05:00,81.22,81.26,81.2,81.26,2700.0,61.7222,61.7526,61.707,61.7526,2700.0
2012-02-07 13:10:00,81.21,81.23,81.18,81.21,3000.0,61.7146,61.7298,61.6918,61.7146,3000.0
2012-02-07 13:15:00,81.18,81.21,81.12,81.2,13300.0,61.6918,61.7146,61.6462,61.707,13300.0
2012-02-07 13:20:00,81.17,81.19,81.09,81.16,10800.0,61.6842,61.6994,61.6234,61.6766,10800.0
2012-02-07 13:25:00,81.16,81.29,81.15,81.21,6400.0,61.6766,61.7753,61.669,61.7146,6400.0
2012-02-07 13:30:00,81.23,81.23,81.17,81.21,11600.0,61.7298,61.7298,61.6842,61.7146,11600.0
2012-02-07 13:35:00,81.21,81.32,81.21,81.31,5300.0,61.7146,61.7981,61.7146,61.7905,5300.0
2012-02-07 13:40:00,81.31,81.31,81.26,81.27,7700.0,61.7905,61.7905,61.7526,61.7602,7700.0
2012-02-07 13:45:00,81.26,81.35,81.26,81.35,6800.0,61.7526,61.8209,61.7526,61.8209,6800.0
2012-02-07 13:50:00,81.36,81.4,81.32,81.37,7300.0,61.8285,61.8589,61.7981,61.8361,7300.0
2012-02-07 13:55:00,81.38,81.46,81.35,81.42,6700.0,61.8437,61.9045,61.8209,61.8741,6700.0
2012-02-07 14:00:00,81.45,81.48,81.35,81.36,8500.0,61.8969,61.9197,61.8209,61.8285,8500.0
2012-02-07 14:05:00,81.37,81.42,81.36,81.39,12300.0,61.8361,61.8741,61.8285,61.8513,12300.0
2012-02-07 14:10:00,81.37,81.41,81.33,81.38,12900.0,61.8361,61.8665,61.8057,61.8437,12900.0
2012-02-07 14:15:00,81.39,81.4,81.32,81.33,17000.0,61.8513,61.8589,61.7981,61.8057,17000.0
2012-02-07 14:20:00,81.35,81.4,81.33,81.37,13800.0,61.8209,61.8589,61.8057,61.8361,13800.0
2012-02-07 14:25:00,81.35,81.45,81.35,81.4,17100.0,61.8209,61.8969,61.8209,61.8589,17100.0
2012-02-07 14:30:00,81.4,81.42,81.38,81.4,10600.0,61.8589,61.8741,61.8437,61.8589,10600.0
2012-02-07 14:35:00,81.4,81.48,81.37,81.47,23100.0,61.8589,61.9197,61.8361,61.9121,23100.0
2012-02-07 14:40:00,81.47,81.49,81.39,81.39,5400.0,61.9121,61.9273,61.8513,61.8513,5400.0
2012-02-07 14:45:00,81.37,81.44,81.37,81.39,10300.0,61.8361,61.8893,61.8361,61.8513,10300.0
2012-02-07 14:50:00,81.44,81.46,81.27,81.27,5800.0,61.8893,61.9045,61.7602,61.7602,5800.0
2012-02-07 14:55:00,81.26,81.37,81.22,81.34,30300.0,61.7526,61.8361,61.7222,61.8133,30300.0
2012-02-07 15:00:00,81.34,81.44,81.34,81.38,20000.0,61.8133,61.8893,61.8133,61.8437,20000.0
2012-02-07 15:05:00,81.36,81.39,81.35,81.39,5300.0,61.8285,61.8513,61.8209,61.8513,5300.0
2012-02-07 15:10:00,81.38,81.55,81.36,81.53,13900.0,61.8437,61.9729,61.8285,61.9577,13900.0
2012-02-07 15:15:00,81.5,81.58,81.43,81.47,28200.0,61.9349,61.9957,61.8817,61.9121,28200.0
2012-02-07 15:20:00,81.45,81.46,81.37,81.41,10000.0,61.8969,61.9045,61.8361,61.8665,10000.0
2012-02-07 15:25:00,81.4,81.47,81.35,81.44,15300.0,61.8589,61.9121,61.8209,61.8893,15300.0
2012-02-07 15:30:00,81.44,81.5,81.41,81.5,35900.0,61.8893,61.9349,61.8665,61.9349,35900.0
2012-02-07 15:35:00,81.5,81.5,81.41,81.45,12500.0,61.9349,61.9349,61.8665,61.8969,12500.0
2012-02-07 15:40:00,81.46,81.48,81.37,81.42,22300.0,61.9045,61.9197,61.8361,61.8741,22300.0
2012-02-07 15:45:00,81.42,81.5,81.29,81.42,50600.0,61.8741,61.9349,61.7753,61.8741,50600.0
2012-02-07 15:50:00,81.42,81.46,81.4,81.44,40700.0,61.8741,61.9045,61.8589,61.8893,40700.0
2012-02-07 15:55:00,81.45,81.49,81.34,81.34,39500.0,61.8969,61.9273,61.8133,61.8133,39500.0
2012-02-08 09:30:00,81.21,81.63,81.07,81.39,18900.0,61.7146,62.0337,61.6082,61.8513,18900.0
2012-02-08 09:35:00,81.31,81.6,81.22,81.57,14200.0,61.7905,62.0109,61.7222,61.9881,14200.0
2012-02-08 09:40:00,81.58,81.91,81.57,81.68,14000.0,61.9957,62.2465,61.9881,62.0717,14000.0
2012-02-08 09:45:00,81.73,81.89,81.55,81.83,13200.0,62.1097,62.2313,61.9729,62.1857,13200.0
2012-02-08 09:50:00,81.82,81.89,81.77,81.85,9200.0,62.1781,62.2313,62.1401,62.2009,9200.0
2012-02-08 09:55:00,81.88,81.98,81.81,81.81,10700.0,62.2237,62.2997,62.1705,62.1705,10700.0
2012-02-08 10:00:00,81.81,81.99,81.78,81.95,19000.0,62.1705,62.3073,62.1477,62.2769,19000.0
2012-02-08 10:05:00,81.93,81.99,81.78,81.83,7100.0,62.2617,62.3073,62.1477,62.1857,7100.0
2012-02-08 10:10:00,81.83,81.83,81.74,81.8,9600.0,62.1857,62.1857,62.1173,62.1629,9600.0
2012-02-08 10:15:00,81.75,81.8,81.68,81.72,13200.0,62.1249,62.1629,62.0717,62.1021,13200.0
2012-02-08 10:20:00,81.72,81.98,81.7,81.83,20700.0,62.1021,62.2997,62.0869,62.1857,20700.0
2012-02-08 10:25:00,81.83,81.96,81.75,81.96,16800.0,62.1857,62.2845,62.1249,62.2845,16800.0
2012-02-08 10:30:00,81.95,82.04,81.93,82.01,49700.0,62.2769,62.3453,62.2617,62.3225,49700.0
2012-02-08 10:35:00,82.0,82.01,81.8,81.8,16900.0,62.3149,62.3225,62.1629,62.1629,16900.0
2012-02-08 10:40:00,81.8,81.94,81.71,81.83,23200.0,62.1629,62.2693,62.0945,62.1857,23200.0
2012-02-08 10:45:00,81.83,81.91,81.73,81.82,26000.0,62.1857,62.2465,62.1097,62.1781,26000.0
2012-02-08 10:50:00,81.81,81.85,81.69,81.74,31300.0,62.1705,62.2009,62.0793,62.1173,31300.0
2012-02-08 10:55:00,81.73,81.85,81.69,81.84,19500.0,62.1097,62.2009,62.0793,62.1933,19500.0
2012-02-08 11:00:00,81.83,82.06,81.7,81.81,29400.0,62.1857,62.3605,62.0869,62.1705,29400.0
2012-02-08 11:05:00,81.85,81.88,81.69,81.75,20700.0,62.2009,62.2237,62.0793,62.1249,20700.0
2012-02-08 11:10:00,81.76,81.78,81.71,81.73,11100.0,62.1325,62.1477,62.0945,62.1097,11100.0
2012-02-08 11:15:00,81.69,81.76,81.5,81.5,14900.0,62.0793,62.1325,61.9349,61.9349,14900.0
2012-02-08 11:20:00,81.45,81.7,81.45,81.58,16500.0,61.8969,62.0869,61.8969,61.9957,16500.0
2012-02-08 11:25:00,81.6,81.66,81.53,81.62,14000.0,62.0109,62.0565,61.9577,62.0261,14000.0
2012-02-08 11:30:00,81.67,81.75,81.54,81.71,8000.0,62.0641,62.1249,61.9653,62.0945,8000.0
2012-02-08 11:35:00,81.72,81.72,81.47,81.47,6800.0,62.1021,62.1021,61.9121,61.9121,6800.0
2012-02-08 11:40:00,81.46,81.5,81.33,81.45,13500.0,61.9045,61.9349,61.8057,61.8969,13500.0
2012-02-08 11:45:00,81.42,81.48,81.39,81.47,10400.0,61.8741,61.9197,61.8513,61.9121,10400.0
2012-02-08 11:50:00,81.47,81.74,81.47,81.68,14000.0,61.9121,62.1173,61.9121,62.0717,14000.0
2012-02-08 11:55:00,81.68,81.73,81.65,81.68,5700.0,62.0717,62.1097,62.0489,62.0717,5700.0
2012-02-08 12:00:00,81.66,81.76,81.66,81.71,9100.0,62.0565,62.1325,62.0565,62.0945,9100.0
2012-02-08 12:05:00,81.74,81.77,81.65,81.74,6100.0,62.1173,62.1401,62.0489,62.1173,6100.0
2012-02-08 12:10:00,81.74,81.81,81.69,81.8,6000.0,62.1173,62.1705,62.0793,62.1629,6000.0
2012-02-08 12:15:00,81.81,81.84,81.79,81.83,14200.0,62.1705,62.1933,62.1553,62.1857,14200.0
2012-02-08 12:20:00,81.84,81.85,81.77,81.77,9300.0,62.1933,62.2009,62.1401,62.1401,9300.0
2012-02-08 12:25:00,81.78,81.85,81.73,81.83,9000.0,62.1477,62.2009,62.1097,62.1857,9000.0
2012-02-08 12:30:00,81.83,81.83,81.74,81.78,8200.0,62.1857,62.1857,62.1173,62.1477,8200.0
2012-02-08 12:35:00,81.76,81.85,81.76,81.82,9200.0,62.1325,62.2009,62.1325,62.1781,9200.0
2012-02-08 12:40:00,81.82,81.82,81.73,81.75,8000.0,62.1781,62.1781,62.1097,62.1249,8000.0
2012-02-08 12:45:00,81.75,81.75,81.67,81.74,4900.0,62.1249,62.1249,62.0641,62.1173,4900.0
2012-02-08 12:50:00,81.74,81.77,81.69,81.71,8500.0,62.1173,62.1401,62.0793,62.0945,8500.0
2012-02-08 12:55:00,81.76,81.83,81.71,81.79,4200.0,62.1325,62.1857,62.0945,62.1553,4200.0
2012-02-08 13:00:00,81.79,81.79,81.71,81.74,5800.0,62.1553,62.1553,62.0945,62.1173,5800.0
2012-02-08 13:05:00,81.77,81.79,81.73,81.78,5100.0,62.1401,62.1553,62.1097,62.1477,5100.0
2012-02-08 13:10:00,81.77,81.79,81.73,81.79,5500.0,62.1401,62.1553,62.1097,62.1553,5500.0
2012-02-08 13:15:00,81.76,81.79,81.69,81.76,23000.0,62.1325,62.1553,62.0793,62.1325,23000.0
2012-02-08 13:20:00,81.76,81.84,81.76,81.84,7400.0,62.1325,62.1933,62.1325,62.1933,7400.0
2012-02-08 13:25:00,81.83,81.86,81.8,81.81,5200.0,62.1857,62.2085,62.1629,62.1705,5200.0
2012-02-08 13:30:00,81.83,81.95,81.79,81.84,12900.0,62.1857,62.2769,62.1553,62.1933,12900.0
2012-02-08 13:35:00,81.85,81.87,81.77,81.81,12200.0,62.2009,62.2161,62.1401,62.1705,12200.0
2012-02-08 13:40:00,81.81,81.81,81.7,81.72,5600.0,62.1705,62.1705,62.0869,62.1021,5600.0
2012-02-08 13:45:00,81.73,81.84,81.73,81.81,14800.0,62.1097,62.1933,62.1097,62.1705,14800.0
2012-02-08 13:50:00,81.81,81.96,81.79,81.8,14500.0,62.1705,62.2845,62.1553,62.1629,14500.0
2012-02-08 13:55:00,81.78,81.78,81.7,81.76,2800.0,62.1477,62.1477,62.0869,62.1325,2800.0
2012-02-08 14:00:00,81.74,81.77,81.71,81.75,4900.0,62.1173,62.1401,62.0945,62.1249,4900.0
2012-02-08 14:05:00,81.77,81.8,81.74,81.74,11500.0,62.1401,62.1629,62.1173,62.1173,11500.0
2012-02-08 14:10:00,81.77,81.83,81.77,81.83,6800.0,62.1401,62.1857,62.1401,62.1857,6800.0
2012-02-08 14:15:00,81.8,81.83,81.73,81.75,2400.0,62.1629,62.1857,62.1097,62.1249,2400.0
2012-02-08 14:20:00,81.77,81.77,81.68,81.71,17000.0,62.1401,62.1401,62.0717,62.0945,17000.0
2012-02-08 14:25:00,81.71,81.83,81.71,81.74,6700.0,62.0945,62.1857,62.0945,62.1173,6700.0
2012-02-08 14:30:00,81.72,81.78,81.71,81.76,8100.0,62.1021,62.1477,62.0945,62.1325,8100.0
2012-02-08 14:35:00,81.77,81.88,81.74,81.84,3900.0,62.1401,62.2237,62.1173,62.1933,3900.0
2012-02-08 14:40:00,81.84,82.0,81.84,82.0,9200.0,62.1933,62.3149,62.1933,62.3149,9200.0
2012-02-08 14:45:00,82.0,82.05,81.97,82.03,9600.0,62.3149,62.3529,62.2921,62.3377,9600.0
2012-02-08 14:50:00,82.0,82.03,81.97,82.0,7500.0,62.3149,62.3377,62.2921,62.3149,7500.0
2012-02-08 14:55:00,82.0,82.02,81.98,82.0,7500.0,62.3149,62.3301,62.2997,62.3149,7500.0
2012-02-08 15:00:00,82.0,82.0,81.95,81.99,12500.0,62.3149,62.3149,62.2769,62.3073,12500.0
2012-02-08 15:05:00,81.99,82.02,81.98,82.0,10800.0,62.3073,62.3301,62.2997,62.3149,10800.0
2012-02-08 15:10:00,81.99,82.01,81.96,81.96,11900.0,62.3073,62.3225,62.2845,62.2845,11900.0
2012-02-08 15:15:00,81.96,81.99,81.95,81.98,11000.0,62.2845,62.3073,62.2769,62.2997,11000.0
2012-02-08 15:20:00,81.98,81.99,81.94,81.99,16500.0,62.2997,62.3073,62.2693,62.3073,16500.0
2012-02-08 15:25:00,82.0,82.02,81.98,82.0,14100.0,62.3149,62.3301,62.2997,62.3149,14100.0
2012-02-08 15:30:00,82.0,82.01,81.93,81.93,12800.0,62.3149,62.3225,62.2617,62.2617,12800.0
2012-02-08 15:35:00,81.93,82.03,81.92,81.99,16300.0,62.2617,62.3377,62.2541,62.3073,16300.0
2012-02-08 15:40:00,81.99,82.01,81.94,82.0,35900.0,62.3073,62.3225,62.2693,62.3149,35900.0
2012-02-08 15:45:00,82.0,82.0,81.86,81.88,13800.0,62.3149,62.3149,62.2085,62.2237,13800.0
2012-02-08 15:50:00,81.89,81.98,81.87,81.98,19500.0,62.2313,62.2997,62.2161,62.2997,19500.0
2012-02-08 15:55:00,81.98,82.02,81.9,82.02,42100.0,62.2997,62.3301,62.2389,62.3301,42100.0
2012-02-09 09:30:00,82.1,82.22,81.82,82.18,27100.0,62.3909,62.4821,62.1781,62.4517,27100.0
2012-02-09 09:35:00,82.15,82.17,81.72,81.87,13700.0,62.4289,62.4441,62.1021,62.2161,13700.0
2012-02-09 09:40:00,81.83,81.85,81.61,81.77,20700.0,62.1857,62.2009,62.0185,62.1401,20700.0
2012-02-09 09:45:00,81.77,81.91,81.56,81.61,16300.0,62.1401,62.2465,61.9805,62.0185,16300.0
2012-02-09 09:50:00,81.52,81.81,81.5,81.79,17200.0,61.9501,62.1705,61.9349,62.1553,17200.0
2012-02-09 09:55:00,81.79,81.86,81.75,81.79,13500.0,62.1553,62.2085,62.1249,62.1553,13500.0
2012-02-09 10:00:00,81.78,81.87,81.53,81.69,36700.0,62.1477,62.2161,61.9577,62.0793,36700.0
2012-02-09 10:05:00,81.67,81.77,81.66,81.69,14400.0,62.0641,62.1401,62.0565,62.0793,14400.0
2012-02-09 10:10:00,81.69,81.82,81.69,81.75,8600.0,62.0793,62.1781,62.0793,62.1249,8600.0
2012-02-09 10:15:00,81.78,81.81,81.71,81.76,10200.0,62.1477,62.1705,62.0945,62.1325,10200.0
2012-02-09 10:20:00,81.77,81.77,81.53,81.63,12200.0,62.1401,62.1401,61.9577,62.0337,12200.0
2012-02-09 10:25:00,81.61,81.65,81.45,81.51,14600.0,62.0185,62.0489,61.8969,61.9425,14600.0
2012-02-09 10:30:00,81.48,81.51,81.34,81.46,10600.0,61.9197,61.9425,61.8133,61.9045,10600.0
2012-02-09 10:35:00,81.42,81.55,81.37,81.5,11900.0,61.8741,61.9729,61.8361,61.9349,11900.0
2012-02-09 10:40:00,81.53,81.77,81.47,81.72,18200.0,61.9577,62.1401,61.9121,62.1021,18200.0
2012-02-09 10:45:00,81.74,81.95,81.72,81.95,15400.0,62.1173,62.2769,62.1021,62.2769,15400.0
2012-02-09 10:50:00,81.86,81.89,81.82,81.86,14300.0,62.2085,62.2313,62.1781,62.2085,14300.0
2012-02-09 10:55:00,81.84,81.95,81.79,81.8,8200.0,62.1933,62.2769,62.1553,62.1629,8200.0
2012-02-09 11:00:00,81.81,81.89,81.75,81.78,6300.0,62.1705,62.2313,62.1249,62.1477,6300.0
2012-02-09 11:05:00,81.77,81.83,81.71,81.72,9700.0,62.1401,62.1857,62.0945,62.1021,9700.0
2012-02-09 11:10:00,81.72,81.77,81.71,81.77,7100.0,62.1021,62.1401,62.0945,62.1401,7100.0
2012-02-09 11:15:00,81.73,81.73,81.63,81.63,2400.0,62.1097,62.1097,62.0337,62.0337,2400.0
2012-02-09 11:20:00,81.58,81.65,81.58,81.63,700.0,61.9957,62.0489,61.9957,62.0337,700.0
2012-02-09 11:25:00,81.62,81.7,81.59,81.59,8900.0,62.0261,62.0869,62.0033,62.0033,8900.0
2012-02-09 11:30:00,81.6,81.67,81.6,81.66,5500.0,62.0109,62.0641,62.0109,62.0565,5500.0
2012-02-09 11:35:00,81.69,81.75,81.57,81.57,7000.0,62.0793,62.1249,61.9881,61.9881,7000.0
2012-02-09 11:40:00,81.58,81.6,81.53,81.6,4700.0,61.9957,62.0109,61.9577,62.0109,4700.0
2012-02-09 11:45:00,81.61,81.85,81.6,81.76,12800.0,62.0185,62.2009,62.0109,62.1325,12800.0
2012-02-09 11:50:00,81.75,81.89,81.73,81.84,5100.0,62.1249,62.2313,62.1097,62.1933,5100.0
2012-02-09 11:55:00,81.84,81.89,81.8,81.8,4400.0,62.1933,62.2313,62.1629,62.1629,4400.0
2012-02-09 12:00:00,81.85,81.92,81.85,81.89,4400.0,62.2009,62.2541,62.2009,62.2313,4400.0
2012-02-09 12:05:00,81.87,81.92,81.87,81.89,6700.0,62.2161,62.2541,62.2161,62.2313,6700.0
2012-02-09 12:10:00,81.91,81.95,81.9,81.91,4500.0,62.2465,62.2769,62.2389,62.2465,4500.0
2012-02-09 12:15:00,81.9,81.9,81.85,81.87,6400.0,62.2389,62.2389,62.2009,62.2161,6400.0
2012-02-09 12:20:00,81.88,81.9,81.84,81.86,8900.0,62.2237,62.2389,62.1933,62.2085,8900.0
2012-02-09 12:25:00,81.87,81.9,81.84,81.86,12800.0,62.2161,62.2389,62.1933,62.2085,12800.0
2012-02-09 12:30:00,81.84,81.87,81.84,81.84,1200.0,62.1933,62.2161,62.1933,62.1933,1200.0
2012-02-09 12:35:00,81.85,81.87,81.85,81.87,3000.0,62.2009,62.2161,62.2009,62.2161,3000.0
2012-02-09 12:40:00,81.86,81.97,81.86,81.95,2500.0,62.2085,62.2921,62.2085,62.2769,2500.0
2012-02-09 12:45:00,81.95,82.03,81.95,82.02,4000.0,62.2769,62.3377,62.2769,62.3301,4000.0
2012-02-09 12:50:00,82.02,82.03,82.0,82.02,800.0,62.3301,62.3377,62.3149,62.3301,800.0
2012-02-09 12:55:00,82.01,82.01,81.95,82.01,4100.0,62.3225,62.3225,62.2769,62.3225,4100.0
2012-02-09 13:00:00,82.01,82.09,81.97,81.97,5700.0,62.3225,62.3833,62.2921,62.2921,5700.0
2012-02-09 13:05:00,81.96,81.97,81.88,81.9,10000.0,62.2845,62.2921,62.2237,62.2389,10000.0
2012-02-09 13:10:00,81.9,81.91,81.86,81.88,12000.0,62.2389,62.2465,62.2085,62.2237,12000.0
2012-02-09 13:15:00,81.87,81.97,81.87,81.97,3500.0,62.2161,62.2921,62.2161,62.2921,3500.0
2012-02-09 13:20:00,81.95,82.02,81.95,82.01,4500.0,62.2769,62.3301,62.2769,62.3225,4500.0
2012-02-09 13:25:00,82.01,82.08,82.01,82.03,3400.0,62.3225,62.3757,62.3225,62.3377,3400.0
2012-02-09 13:30:00,82.04,82.05,81.95,81.98,4700.0,62.3453,62.3529,62.2769,62.2997,4700.0
2012-02-09 13:35:00,81.96,81.99,81.95,81.98,4100.0,62.2845,62.3073,62.2769,62.2997,4100.0
2012-02-09 13:40:00,81.98,82.0,81.92,81.92,12600.0,62.2997,62.3149,62.2541,62.2541,12600.0
2012-02-09 13:45:00,81.91,82.0,81.9,81.98,6900.0,62.2465,62.3149,62.2389,62.2997,6900.0
2012-02-09 13:50:00,81.97,81.99,81.93,81.98,5500.0,62.2921,62.3073,62.2617,62.2997,5500.0
2012-02-09 13:55:00,81.97,81.98,81.93,81.98,9800.0,62.2921,62.2997,62.2617,62.2997,9800.0
2012-02-09 14:00:00,81.96,82.07,81.95,82.05,5700.0,62.2845,62.3681,62.2769,62.3529,5700.0
2012-02-09 14:05:00,82.04,82.05,81.9,81.9,7900.0,62.3453,62.3529,62.2389,62.2389,7900.0
2012-02-09 14:10:00,81.91,81.96,81.89,81.92,4800.0,62.2465,62.2845,62.2313,62.2541,4800.0
2012-02-09 14:15:00,81.95,81.96,81.95,81.95,1100.0,62.2769,62.2845,62.2769,62.2769,1100.0
2012-02-09 14:20:00,81.94,82.01,81.94,81.94,4900.0,62.2693,62.3225,62.2693,62.2693,4900.0
2012-02-09 14:25:00,81.94,81.95,81.93,81.94,2100.0,62.2693,62.2769,62.2617,62.2693,2100.0
2012-02-09 14:30:00,81.95,81.95,81.91,81.95,5700.0,62.2769,62.2769,62.2465,62.2769,5700.0
2012-02-09 14:35:00,81.94,81.96,81.88,81.92,5300.0,62.2693,62.2845,62.2237,62.2541,5300.0
2012-02-09 14:40:00,81.92,81.93,81.85,81.89,6400.0,62.2541,62.2617,62.2009,62.2313,6400.0
2012-02-09 14:45:00,81.9,81.97,81.9,81.92,4600.0,62.2389,62.2921,62.2389,62.2541,4600.0
2012-02-09 14:50:00,81.87,81.91,81.87,81.87,12200.0,62.2161,62.2465,62.2161,62.2161,12200.0
2012-02-09 14:55:00,81.87,81.94,81.86,81.9,6800.0,62.2161,62.2693,62.2085,62.2389,6800.0
2012-02-09 15:00:00,81.88,81.92,81.85,81.87,5600.0,62.2237,62.2541,62.2009,62.2161,5600.0
2012-02-09 15:05:00,81.89,81.95,81.88,81.92,4900.0,62.2313,62.2769,62.2237,62.2541,4900.0
2012-02-09 15:10:00,81.92,81.92,81.86,81.86,6500.0,62.2541,62.2541,62.2085,62.2085,6500.0
2012-02-09 15:15:00,81.86,81.87,81.83,81.85,10400.0,62.2085,62.2161,62.1857,62.2009,10400.0
2012-02-09 15:20:00,81.85,81.88,81.84,81.87,19100.0,62.2009,62.2237,62.1933,62.2161,19100.0
2012-02-09 15:25:00,81.88,81.98,81.86,81.94,8700.0,62.2237,62.2997,62.2085,62.2693,8700.0
2012-02-09 15:30:00,81.95,81.95,81.93,81.93,8400.0,62.2769,62.2769,62.2617,62.2617,8400.0
2012-02-09 15:35:00,81.92,81.94,81.89,81.94,75300.0,62.2541,62.2693,62.2313,62.2693,75300.0
2012-02-09 15:40:00,81.93,81.94,81.84,81.86,27000.0,62.2617,62.2693,62.1933,62.2085,27000.0
2012-02-09 15:45:00,81.85,81.99,81.8,81.86,23500.0,62.2009,62.3073,62.1629,62.2085,23500.0
2012-02-09 15:50:00,81.86,81.89,81.8,81.82,30600.0,62.2085,62.2313,62.1629,62.1781,30600.0
2012-02-09 15:55:00,81.81,81.92,81.78,81.87,33200.0,62.1705,62.2541,62.1477,62.2161,33200.0
2012-02-10 09:30:00,80.71,80.85,80.39,80.44,24800.0,61.3346,61.441,61.0914,61.1294,24800.0
2012-02-10 09:35:00,80.48,80.74,80.44,80.74,10000.0,61.1598,61.3574,61.1294,61.3574,10000.0
2012-02-10 09:40:00,80.7,80.77,80.62,80.66,5100.0,61.327,61.3802,61.2662,61.2966,5100.0
2012-02-10 09:45:00,80.66,80.76,80.61,80.63,5700.0,61.2966,61.3726,61.2586,61.2738,5700.0
2012-02-10 09:50:00,80.67,80.67,80.54,80.55,6900.0,61.3042,61.3042,61.2054,61.213,6900.0
2012-02-10 09:55:00,80.53,80.6,80.15,80.15,8500.0,61.1978,61.251,60.909,60.909,8500.0
2012-02-10 10:00:00,80.19,80.23,80.0,80.07,16400.0,60.9394,60.9698,60.795,60.8482,16400.0
2012-02-10 10:05:00,80.06,80.18,80.0,80.15,18000.0,60.8406,60.9318,60.795,60.909,18000.0
2012-02-10 10:10:00,80.17,80.18,80.03,80.09,7300.0,60.9242,60.9318,60.8178,60.8634,7300.0
2012-02-10 10:15:00,80.04,80.15,80.0,80.04,21000.0,60.8254,60.909,60.795,60.8254,21000.0
2012-02-10 10:20:00,80.01,80.09,79.92,79.98,9900.0,60.8026,60.8634,60.7342,60.7798,9900.0
2012-02-10 10:25:00,79.96,80.04,79.96,79.99,9500.0,60.7646,60.8254,60.7646,60.7874,9500.0
2012-02-10 10:30:00,79.98,80.02,79.92,79.93,5800.0,60.7798,60.8102,60.7342,60.7418,5800.0
2012-02-10 10:35:00,79.96,79.96,79.72,79.73,13900.0,60.7646,60.7646,60.5822,60.5898,13900.0
2012-02-10 10:40:00,79.75,79.86,79.63,79.81,17000.0,60.605,60.6886,60.5139,60.6506,17000.0
2012-02-10 10:45:00,79.81,79.85,79.75,79.85,11400.0,60.6506,60.681,60.605,60.681,11400.0
2012-02-10 10:50:00,79.84,79.86,79.76,79.86,6600.0,60.6734,60.6886,60.6126,60.6886,6600.0
2012-02-10 10:55:00,79.82,79.86,79.78,79.86,16300.0,60.6582,60.6886,60.6278,60.6886,16300.0
2012-02-10 11:00:00,79.86,79.94,79.7,79.71,15400.0,60.6886,60.7494,60.567,60.5746,15400.0
2012-02-10 11:05:00,79.7,79.84,79.7,79.84,5400.0,60.567,60.6734,60.567,60.6734,5400.0
2012-02-10 11:10:00,79.86,79.9,79.85,79.85,8800.0,60.6886,60.719,60.681,60.681,8800.0
2012-02-10 11:15:00,79.84,79.92,79.84,79.92,6400.0,60.6734,60.7342,60.6734,60.7342,6400.0
2012-02-10 11:20:00,79.9,79.95,79.9,79.95,5100.0,60.719,60.757,60.719,60.757,5100.0
2012-02-10 11:25:00,79.95,79.97,79.91,79.91,3300.0,60.757,60.7722,60.7266,60.7266,3300.0
2012-02-10 11:30:00,79.94,79.97,79.88,79.96,5200.0,60.7494,60.7722,60.7038,60.7646,5200.0
2012-02-10 11:35:00,79.95,80.0,79.93,79.97,4700.0,60.757,60.795,60.7418,60.7722,4700.0
2012-02-10 11:40:00,79.96,79.97,79.92,79.93,9600.0,60.7646,60.7722,60.7342,60.7418,9600.0
2012-02-10 11:45:00,79.94,79.97,79.93,79.96,4500.0,60.7494,60.7722,60.7418,60.7646,4500.0
2012-02-10 11:50:00,79.94,80.0,79.93,80.0,4100.0,60.7494,60.795,60.7418,60.795,4100.0
2012-02-10 11:55:00,80.04,80.05,79.9,79.94,10000.0,60.8254,60.833,60.719,60.7494,10000.0
2012-02-10 12:00:00,79.95,79.98,79.95,79.98,5000.0,60.757,60.7798,60.757,60.7798,5000.0
2012-02-10 12:05:00,79.99,80.02,79.97,79.99,9600.0,60.7874,60.8102,60.7722,60.7874,9600.0
2012-02-10 12:10:00,79.98,80.01,79.95,80.01,8700.0,60.7798,60.8026,60.757,60.8026,8700.0
2012-02-10 12:15:00,80.0,80.06,79.99,80.04,3700.0,60.795,60.8406,60.7874,60.8254,3700.0
2012-02-10 12:20:00,80.05,80.08,80.02,80.02,2900.0,60.833,60.8558,60.8102,60.8102,2900.0
2012-02-10 12:25:00,80.01,80.02,79.98,79.99,10100.0,60.8026,60.8102,60.7798,60.7874,10100.0
2012-02-10 12:30:00,80.0,80.01,79.98,80.01,3200.0,60.795,60.8026,60.7798,60.8026,3200.0
2012-02-10 12:35:00,80.0,80.11,80.0,80.1,4200.0,60.795,60.8786,60.795,60.871,4200.0
2012-02-10 12:40:00,80.1,80.22,80.08,80.2,8100.0,60.871,60.9622,60.8558,60.947,8100.0
2012-02-10 12:45:00,80.2,80.31,80.2,80.31,9500.0,60.947,61.0306,60.947,61.0306,9500.0
2012-02-10 12:50:00,80.32,80.36,80.3,80.32,3600.0,61.0382,61.0686,61.023,61.0382,3600.0
2012-02-10 12:55:00,80.32,80.4,80.31,80.4,7200.0,61.0382,61.099,61.0306,61.099,7200.0
2012-02-10 13:00:00,80.38,80.4,80.35,80.38,4500.0,61.0838,61.099,61.061,61.0838,4500.0
2012-02-10 13:05:00,80.36,80.42,80.34,80.37,6900.0,61.0686,61.1142,61.0534,61.0762,6900.0
2012-02-10 13:10:00,80.38,80.41,80.35,80.37,7700.0,61.0838,61.1066,61.061,61.0762,7700.0
2012-02-10 13:15:00,80.36,80.38,80.23,80.3,10500.0,61.0686,61.0838,60.9698,61.023,10500.0
2012-02-10 13:20:00,80.28,80.34,80.23,80.34,13600.0,61.0078,61.0534,60.9698,61.0534,13600.0
2012-02-10 13:25:00,80.34,80.35,80.22,80.22,8600.0,61.0534,61.061,60.9622,60.9622,8600.0
2012-02-10 13:30:00,80.22,80.27,80.15,80.15,8900.0,60.9622,61.0002,60.909,60.909,8900.0
2012-02-10 13:35:00,80.15,80.19,80.11,80.16,17700.0,60.909,60.9394,60.8786,60.9166,17700.0
2012-02-10 13:40:00,80.16,80.25,80.13,80.25,5300.0,60.9166,60.985,60.8938,60.985,5300.0
2012-02-10 13:45:00,80.23,80.27,80.2,80.22,5600.0,60.9698,61.0002,60.947,60.9622,5600.0
2012-02-10 13:50:00,80.23,80.25,80.15,80.23,13700.0,60.9698,60.985,60.909,60.9698,13700.0
2012-02-10 13:55:00,80.24,80.25,80.13,80.16,9100.0,60.9774,60.985,60.8938,60.9166,9100.0
2012-02-10 14:00:00,80.16,80.29,80.16,80.24,4100.0,60.9166,61.0154,60.9166,60.9774,4100.0
2012-02-10 14:05:00,80.24,80.27,80.19,80.25,7100.0,60.9774,61.0002,60.9394,60.985,7100.0
2012-02-10 14:10:00,80.23,80.29,80.2,80.22,3500.0,60.9698,61.0154,60.947,60.9622,3500.0
2012-02-10 14:15:00,80.22,80.33,80.18,80.31,9200.0,60.9622,61.0458,60.9318,61.0306,9200.0
2012-02-10 14:20:00,80.32,80.4,80.2,80.23,9300.0,61.0382,61.099,60.947,60.9698,9300.0
2012-02-10 14:25:00,80.22,80.27,80.2,80.26,6200.0,60.9622,61.0002,60.947,60.9926,6200.0
2012-02-10 14:30:00,80.27,80.29,80.23,80.28,6400.0,61.0002,61.0154,60.9698,61.0078,6400.0
2012-02-10 14:35:00,80.3,80.3,80.18,80.23,12600.0,61.023,61.023,60.9318,60.9698,12600.0
2012-02-10 14:40:00,80.24,80.26,80.21,80.26,3200.0,60.9774,60.9926,60.9546,60.9926,3200.0
2012-02-10 14:45:00,80.26,80.31,80.24,80.25,6600.0,60.9926,61.0306,60.9774,60.985,6600.0
2012-02-10 14:50:00,80.25,80.25,80.21,80.21,2200.0,60.985,60.985,60.9546,60.9546,2200.0
2012-02-10 14:55:00,80.21,80.22,80.15,80.15,15300.0,60.9546,60.9622,60.909,60.909,15300.0
2012-02-10 15:00:00,80.15,80.16,80.05,80.05,33100.0,60.909,60.9166,60.833,60.833,33100.0
2012-02-10 15:05:00,80.08,80.17,80.06,80.1,12500.0,60.8558,60.9242,60.8406,60.871,12500.0
2012-02-10 15:10:00,80.1,80.17,80.0,80.11,7000.0,60.871,60.9242,60.795,60.8786,7000.0
2012-02-10 15:15:00,80.13,80.18,80.06,80.13,39800.0,60.8938,60.9318,60.8406,60.8938,39800.0
2012-02-10 15:20:00,80.12,80.22,80.1,80.1,14500.0,60.8862,60.9622,60.871,60.871,14500.0
2012-02-10 15:25:00,80.1,80.22,80.1,80.22,7500.0,60.871,60.9622,60.871,60.9622,7500.0
2012-02-10 15:30:00,80.2,80.24,80.12,80.19,14900.0,60.947,60.9774,60.8862,60.9394,14900.0
2012-02-10 15:35:00,80.21,80.22,80.11,80.15,15400.0,60.9546,60.9622,60.8786,60.909,15400.0
2012-02-10 15:40:00,80.16,80.22,80.13,80.22,10400.0,60.9166,60.9622,60.8938,60.9622,10400.0
2012-02-10 15:45:00,80.23,80.3,80.13,80.13,16200.0,60.9698,61.023,60.8938,60.8938,16200.0
2012-02-10 15:50:00,80.15,80.28,80.13,80.17,29800.0,60.909,61.0078,60.8938,60.9242,29800.0
2012-02-10 15:55:00,80.17,80.25,80.16,80.22,59500.0,60.9242,60.985,60.9166,60.9622,59500.0
2012-02-13 09:30:00,81.05,81.23,80.78,80.78,9600.0,61.593,61.7298,61.3878,61.3878,9600.0
2012-02-13 09:35:00,80.72,80.87,80.69,80.69,3600.0,61.3422,61.4562,61.3194,61.3194,3600.0
2012-02-13 09:40:00,80.7,80.73,80.52,80.56,11700.0,61.327,61.3498,61.1902,61.2206,11700.0
2012-02-13 09:45:00,80.5,80.62,80.33,80.49,8900.0,61.175,61.2662,61.0458,61.1674,8900.0
2012-02-13 09:50:00,80.49,80.49,80.36,80.36,2600.0,61.1674,61.1674,61.0686,61.0686,2600.0
2012-02-13 09:55:00,80.37,80.4,80.25,80.31,6200.0,61.0762,61.099,60.985,61.0306,6200.0
2012-02-13 10:00:00,80.34,80.43,80.31,80.39,5200.0,61.0534,61.1218,61.0306,61.0914,5200.0
2012-02-13 10:05:00,80.42,80.44,80.33,80.34,3600.0,61.1142,61.1294,61.0458,61.0534,3600.0
2012-02-13 10:10:00,80.3,80.3,80.0,80.05,17900.0,61.023,61.023,60.795,60.833,17900.0
2012-02-13 10:15:00,80.05,80.09,79.75,79.81,25000.0,60.833,60.8634,60.605,60.6506,25000.0
2012-02-13 10:20:00,79.8,79.86,79.75,79.82,5500.0,60.643,60.6886,60.605,60.6582,5500.0
2012-02-13 10:25:00,79.81,79.84,79.73,79.74,17400.0,60.6506,60.6734,60.5898,60.5974,17400.0
2012-02-13 10:30:00,79.81,79.81,79.61,79.61,7500.0,60.6506,60.6506,60.4987,60.4987,7500.0
2012-02-13 10:35:00,79.6,79.72,79.6,79.66,6200.0,60.4911,60.5822,60.4911,60.5367,6200.0
2012-02-13 10:40:00,79.69,79.78,79.69,79.7,2400.0,60.5594,60.6278,60.5594,60.567,2400.0
2012-02-13 10:45:00,79.66,79.7,79.56,79.64,3200.0,60.5367,60.567,60.4607,60.5215,3200.0
2012-02-13 10:50:00,79.65,79.8,79.65,79.78,10500.0,60.5291,60.643,60.5291,60.6278,10500.0
2012-02-13 10:55:00,79.76,79.76,79.57,79.71,35100.0,60.6126,60.6126,60.4683,60.5746,35100.0
2012-02-13 11:00:00,79.71,79.78,79.61,79.65,24800.0,60.5746,60.6278,60.4987,60.5291,24800.0
2012-02-13 11:05:00,79.7,79.82,79.7,79.82,2900.0,60.567,60.6582,60.567,60.6582,2900.0
2012-02-13 11:10:00,79.84,79.96,79.83,79.89,5200.0,60.6734,60.7646,60.6658,60.7114,5200.0
2012-02-13 11:15:00,79.91,80.0,79.87,80.0,6700.0,60.7266,60.795,60.6962,60.795,6700.0
2012-02-13 11:20:00,80.0,80.03,79.87,80.0,15400.0,60.795,60.8178,60.6962,60.795,15400.0
2012-02-13 11:25:00,80.03,80.04,79.93,79.93,3100.0,60.8178,60.8254,60.7418,60.7418,3100.0
2012-02-13 11:30:00,79.93,80.01,79.89,79.93,13300.0,60.7418,60.8026,60.7114,60.7418,13300.0
2012-02-13 11:35:00,79.92,80.02,79.92,80.0,5400.0,60.7342,60.8102,60.7342,60.795,5400.0
2012-02-13 11:40:00,80.06,80.14,80.06,80.12,3200.0,60.8406,60.9014,60.8406,60.8862,3200.0
2012-02-13 11:45:00,80.14,80.22,80.07,80.11,12000.0,60.9014,60.9622,60.8482,60.8786,12000.0
2012-02-13 11:50:00,80.11,80.13,79.92,80.0,30600.0,60.8786,60.8938,60.7342,60.795,30600.0
2012-02-13 11:55:00,80.01,80.13,80.0,80.1,3600.0,60.8026,60.8938,60.795,60.871,3600.0
2012-02-13 12:00:00,80.09,80.26,80.09,80.25,3700.0,60.8634,60.9926,60.8634,60.985,3700.0
2012-02-13 12:05:00,80.24,80.25,80.17,80.21,5400.0,60.9774,60.985,60.9242,60.9546,5400.0
2012-02-13 12:10:00,80.17,80.26,80.17,80.26,3300.0,60.9242,60.9926,60.9242,60.9926,3300.0
2012-02-13 12:15:00,80.27,80.31,80.04,80.06,20300.0,61.0002,61.0306,60.8254,60.8406,20300.0
2012-02-13 12:20:00,80.07,80.2,80.06,80.2,6300.0,60.8482,60.947,60.8406,60.947,6300.0
2012-02-13 12:25:00,80.22,80.26,80.13,80.17,9800.0,60.9622,60.9926,60.8938,60.9242,9800.0
2012-02-13 12:30:00,80.18,80.18,80.14,80.15,8400.0,60.9318,60.9318,60.9014,60.909,8400.0
2012-02-13 12:35:00,80.15,80.15,80.0,80.05,20100.0,60.909,60.909,60.795,60.833,20100.0
2012-02-13 12:40:00,80.04,80.19,80.03,80.18,7300.0,60.8254,60.9394,60.8178,60.9318,7300.0
2012-02-13 12:45:00,80.21,80.31,80.21,80.28,2800.0,60.9546,61.0306,60.9546,61.0078,2800.0
2012-02-13 12:50:00,80.29,80.33,80.16,80.17,21800.0,61.0154,61.0458,60.9166,60.9242,21800.0
2012-02-13 12:55:00,80.17,80.18,80.1,80.11,15000.0,60.9242,60.9318,60.871,60.8786,15000.0
2012-02-13 13:00:00,80.11,80.27,80.1,80.2,13000.0,60.8786,61.0002,60.871,60.947,13000.0
2012-02-13 13:05:00,80.19,80.2,79.99,80.01,15800.0,60.9394,60.947,60.7874,60.8026,15800.0
2012-02-13 13:10:00,80.02,80.16,80.01,80.15,8700.0,60.8102,60.9166,60.8026,60.909,8700.0
2012-02-13 13:15:00,80.19,80.25,80.18,80.18,6300.0,60.9394,60.985,60.9318,60.9318,6300.0
2012-02-13 13:20:00,80.2,80.27,80.18,80.18,8300.0,60.947,61.0002,60.9318,60.9318,8300.0
2012-02-13 13:25:00,80.18,80.19,80.0,80.03,23300.0,60.9318,60.9394,60.795,60.8178,23300.0
2012-02-13 13:30:00,80.06,80.26,80.05,80.26,8000.0,60.8406,60.9926,60.833,60.9926,8000.0
2012-02-13 13:35:00,80.28,80.29,80.21,80.22,4600.0,61.0078,61.0154,60.9546,60.9622,4600.0
2012-02-13 13:40:00,80.23,80.32,80.23,80.32,3300.0,60.9698,61.0382,60.9698,61.0382,3300.0
2012-02-13 13:45:00,80.32,80.45,80.32,80.4,13100.0,61.0382,61.137,61.0382,61.099,13100.0
2012-02-13 13:50:00,80.38,80.48,80.38,80.48,3100.0,61.0838,61.1598,61.0838,61.1598,3100.0
2012-02-13 13:55:00,80.48,80.51,80.33,80.33,7900.0,61.1598,61.1826,61.0458,61.0458,7900.0
2012-02-13 14:00:00,80.35,80.48,80.35,80.43,8900.0,61.061,61.1598,61.061,61.1218,8900.0
2012-02-13 14:05:00,80.45,80.45,80.18,80.41,35600.0,61.137,61.137,60.9318,61.1066,35600.0
2012-02-13 14:10:00,80.41,80.46,80.41,80.43,1700.0,61.1066,61.1446,61.1066,61.1218,1700.0
2012-02-13 14:15:00,80.46,80.55,80.46,80.54,3700.0,61.1446,61.213,61.1446,61.2054,3700.0
2012-02-13 14:20:00,80.56,80.61,80.56,80.6,23600.0,61.2206,61.2586,61.2206,61.251,23600.0
2012-02-13 14:25:00,80.6,80.62,80.58,80.61,7800.0,61.251,61.2662,61.2358,61.2586,7800.0
2012-02-13 14:30:00,80.67,80.78,80.67,80.78,15900.0,61.3042,61.3878,61.3042,61.3878,15900.0
2012-02-13 14:35:00,80.78,80.86,80.67,80.67,6600.0,61.3878,61.4486,61.3042,61.3042,6600.0
2012-02-13 14:40:00,80.69,80.78,80.67,80.67,5400.0,61.3194,61.3878,61.3042,61.3042,5400.0
2012-02-13 14:45:00,80.67,80.67,80.53,80.53,4200.0,61.3042,61.3042,61.1978,61.1978,4200.0
2012-02-13 14:50:00,80.55,80.55,80.5,80.54,17000.0,61.213,61.213,61.175,61.2054,17000.0
2012-02-13 14:55:00,80.53,80.61,80.45,80.45,16900.0,61.1978,61.2586,61.137,61.137,16900.0
2012-02-13 15:00:00,80.44,80.56,80.43,80.53,20900.0,61.1294,61.2206,61.1218,61.1978,20900.0
2012-02-13 15:05:00,80.53,80.55,80.48,80.5,10000.0,61.1978,61.213,61.1598,61.175,10000.0
2012-02-13 15:10:00,80.52,80.71,80.5,80.71,32200.0,61.1902,61.3346,61.175,61.3346,32200.0
2012-02-13 15:15:00,80.71,80.83,80.65,80.83,15900.0,61.3346,61.4258,61.289,61.4258,15900.0
2012-02-13 15:20:00,80.82,80.88,80.78,80.88,11600.0,61.4182,61.4638,61.3878,61.4638,11600.0
2012-02-13 15:25:00,80.91,80.97,80.91,80.95,7900.0,61.4866,61.5322,61.4866,61.517,7900.0
2012-02-13 15:30:00,80.93,80.97,80.91,80.94,15500.0,61.5018,61.5322,61.4866,61.5094,15500.0
2012-02-13 15:35:00,80.94,80.95,80.83,80.86,12100.0,61.5094,61.517,61.4258,61.4486,12100.0
2012-02-13 15:40:00,80.84,80.91,80.83,80.91,12800.0,61.4334,61.4866,61.4258,61.4866,12800.0
2012-02-13 15:45:00,80.89,80.9,80.73,80.78,16500.0,61.4714,61.479,61.3498,61.3878,16500.0
2012-02-13 15:50:00,80.77,80.86,80.75,80.76,15600.0,61.3802,61.4486,61.365,61.3726,15600.0
2012-02-13 15:55:00,80.77,80.93,80.76,80.91,38300.0,61.3802,61.5018,61.3726,61.4866,38300.0
2012-02-14 09:30:00,80.51,80.64,80.43,80.55,5700.0,61.1826,61.2814,61.1218,61.213,5700.0
2012-02-14 09:35:00,80.54,80.58,80.43,80.58,6300.0,61.2054,61.2358,61.1218,61.2358,6300.0
2012-02-14 09:40:00,80.57,80.77,80.57,80.71,8300.0,61.2282,61.3802,61.2282,61.3346,8300.0
2012-02-14 09:45:00,80.71,80.92,80.69,80.92,5400.0,61.3346,61.4942,61.3194,61.4942,5400.0
2012-02-14 09:50:00,80.95,80.99,80.72,80.72,5200.0,61.517,61.5474,61.3422,61.3422,5200.0
2012-02-14 09:55:00,80.75,80.99,80.75,80.95,4400.0,61.365,61.5474,61.365,61.517,4400.0
2012-02-14 10:00:00,80.94,80.95,80.6,80.67,7300.0,61.5094,61.517,61.251,61.3042,7300.0
2012-02-14 10:05:00,80.6,80.7,80.54,80.59,5700.0,61.251,61.327,61.2054,61.2434,5700.0
2012-02-14 10:10:00,80.6,80.65,80.22,80.31,20700.0,61.251,61.289,60.9622,61.0306,20700.0
2012-02-14 10:15:00,80.33,80.52,80.28,80.42,5700.0,61.0458,61.1902,61.0078,61.1142,5700.0
2012-02-14 10:20:00,80.49,80.56,80.21,80.37,39400.0,61.1674,61.2206,60.9546,61.0762,39400.0
2012-02-14 10:25:00,80.39,80.72,80.39,80.49,23700.0,61.0914,61.3422,61.0914,61.1674,23700.0
2012-02-14 10:30:00,80.47,80.64,80.36,80.54,20700.0,61.1522,61.2814,61.0686,61.2054,20700.0
2012-02-14 10:35:00,80.53,80.6,80.43,80.48,4800.0,61.1978,61.251,61.1218,61.1598,4800.0
2012-02-14 10:40:00,80.49,80.53,80.44,80.44,4300.0,61.1674,61.1978,61.1294,61.1294,4300.0
2012-02-14 10:45:00,80.49,80.51,80.34,80.44,4600.0,61.1674,61.1826,61.0534,61.1294,4600.0
2012-02-14 10:50:00,80.49,80.51,80.4,80.4,4900.0,61.1674,61.1826,61.099,61.099,4900.0
2012-02-14 10:55:00,80.43,80.54,80.31,80.48,8100.0,61.1218,61.2054,61.0306,61.1598,8100.0
2012-02-14 11:00:00,80.49,80.5,80.3,80.3,4600.0,61.1674,61.175,61.023,61.023,4600.0
2012-02-14 11:05:00,80.32,80.41,80.28,80.38,1900.0,61.0382,61.1066,61.0078,61.0838,1900.0
2012-02-14 11:10:00,80.33,80.34,80.23,80.3,5000.0,61.0458,61.0534,60.9698,61.023,5000.0
2012-02-14 11:15:00,80.24,80.24,80.19,80.22,1300.0,60.9774,60.9774,60.9394,60.9622,1300.0
2012-02-14 11:20:00,80.19,80.23,80.16,80.19,1700.0,60.9394,60.9698,60.9166,60.9394,1700.0
2012-02-14 11:25:00,80.19,80.19,80.15,80.17,3500.0,60.9394,60.9394,60.909,60.9242,3500.0
2012-02-14 11:30:00,80.23,80.27,80.21,80.21,8400.0,60.9698,61.0002,60.9546,60.9546,8400.0
2012-02-14 11:35:00,80.2,80.26,80.2,80.26,3400.0,60.947,60.9926,60.947,60.9926,3400.0
2012-02-14 11:40:00,80.28,80.3,80.21,80.21,4800.0,61.0078,61.023,60.9546,60.9546,4800.0
2012-02-14 11:45:00,80.21,80.24,80.19,80.19,1500.0,60.9546,60.9774,60.9394,60.9394,1500.0
2012-02-14 11:50:00,80.22,80.27,80.15,80.15,6500.0,60.9622,61.0002,60.909,60.909,6500.0
2012-02-14 11:55:00,80.16,80.16,80.08,80.08,5200.0,60.9166,60.9166,60.8558,60.8558,5200.0
2012-02-14 12:00:00,80.11,80.19,80.09,80.19,1400.0,60.8786,60.9394,60.8634,60.9394,1400.0
2012-02-14 12:05:00,80.2,80.26,80.19,80.19,1800.0,60.947,60.9926,60.9394,60.9394,1800.0
2012-02-14 12:10:00,80.19,80.19,80.11,80.11,1100.0,60.9394,60.9394,60.8786,60.8786,1100.0
2012-02-14 12:15:00,80.11,80.12,80.06,80.12,1500.0,60.8786,60.8862,60.8406,60.8862,1500.0
2012-02-14 12:20:00,80.13,80.19,80.13,80.19,1400.0,60.8938,60.9394,60.8938,60.9394,1400.0
2012-02-14 12:25:00,80.16,80.16,80.09,80.11,2600.0,60.9166,60.9166,60.8634,60.8786,2600.0
2012-02-14 12:30:00,80.09,80.11,80.08,80.09,2700.0,60.8634,60.8786,60.8558,60.8634,2700.0
2012-02-14 12:35:00,80.08,80.08,80.01,80.03,2000.0,60.8558,60.8558,60.8026,60.8178,2000.0
2012-02-14 12:40:00,80.03,80.06,80.03,80.04,2500.0,60.8178,60.8406,60.8178,60.8254,2500.0
2012-02-14 12:45:00,80.05,80.14,80.05,80.14,3500.0,60.833,60.9014,60.833,60.9014,3500.0
2012-02-14 12:50:00,80.15,80.15,80.03,80.03,3100.0,60.909,60.909,60.8178,60.8178,3100.0
2012-02-14 12:55:00,80.01,80.02,79.91,79.96,11100.0,60.8026,60.8102,60.7266,60.7646,11100.0
2012-02-14 13:00:00,79.96,79.99,79.8,79.95,12000.0,60.7646,60.7874,60.643,60.757,12000.0
2012-02-14 13:05:00,79.94,79.97,79.8,79.8,4700.0,60.7494,60.7722,60.643,60.643,4700.0
2012-02-14 13:10:00,79.81,79.89,79.76,79.86,3800.0,60.6506,60.7114,60.6126,60.6886,3800.0
2012-02-14 13:15:00,79.84,79.84,79.76,79.78,5500.0,60.6734,60.6734,60.6126,60.6278,5500.0
2012-02-14 13:20:00,79.78,79.81,79.74,79.8,2400.0,60.6278,60.6506,60.5974,60.643,2400.0
2012-02-14 13:25:00,79.8,79.82,79.78,79.78,1300.0,60.643,60.6582,60.6278,60.6278,1300.0
2012-02-14 13:30:00,79.76,79.92,79.76,79.87,5500.0,60.6126,60.7342,60.6126,60.6962,5500.0
2012-02-14 13:35:00,79.84,79.91,79.84,79.91,2100.0,60.6734,60.7266,60.6734,60.7266,2100.0
2012-02-14 13:40:00,79.9,79.93,79.84,79.84,2400.0,60.719,60.7418,60.6734,60.6734,2400.0
2012-02-14 13:45:00,79.84,79.85,79.79,79.85,2300.0,60.6734,60.681,60.6354,60.681,2300.0
2012-02-14 13:50:00,79.85,79.85,79.77,79.77,2200.0,60.681,60.681,60.6202,60.6202,2200.0
2012-02-14 13:55:00,79.78,79.85,79.75,79.85,1700.0,60.6278,60.681,60.605,60.681,1700.0
2012-02-14 14:00:00,79.86,79.88,79.84,79.84,2700.0,60.6886,60.7038,60.6734,60.6734,2700.0
2012-02-14 14:05:00,79.81,79.89,79.75,79.75,4400.0,60.6506,60.7114,60.605,60.605,4400.0
2012-02-14 14:10:00,79.78,79.78,79.72,79.77,4000.0,60.6278,60.6278,60.5822,60.6202,4000.0
2012-02-14 14:15:00,79.75,79.75,79.55,79.6,6900.0,60.605,60.605,60.4531,60.4911,6900.0
2012-02-14 14:20:00,79.59,79.63,79.5,79.53,6200.0,60.4835,60.5139,60.4151,60.4379,6200.0
2012-02-14 14:25:00,79.52,79.6,79.51,79.53,4600.0,60.4303,60.4911,60.4227,60.4379,4600.0
2012-02-14 14:30:00,79.48,79.52,79.44,79.52,3700.0,60.3999,60.4303,60.3695,60.4303,3700.0
2012-02-14 14:35:00,79.51,79.56,79.47,79.56,4900.0,60.4227,60.4607,60.3923,60.4607,4900.0
2012-02-14 14:40:00,79.56,79.59,79.49,79.49,3600.0,60.4607,60.4835,60.4075,60.4075,3600.0
2012-02-14 14:45:00,79.5,79.56,79.46,79.55,7500.0,60.4151,60.4607,60.3847,60.4531,7500.0
2012-02-14 14:50:00,79.54,79.67,79.54,79.67,4500.0,60.4455,60.5442,60.4455,60.5442,4500.0
2012-02-14 14:55:00,79.68,79.71,79.65,79.69,8500.0,60.5518,60.5746,60.5291,60.5594,8500.0
2012-02-14 15:00:00,79.67,79.81,79.66,79.75,6000.0,60.5442,60.6506,60.5367,60.605,6000.0
2012-02-14 15:05:00,79.73,79.79,79.72,79.72,3500.0,60.5898,60.6354,60.5822,60.5822,3500.0
2012-02-14 15:10:00,79.75,79.79,79.59,79.67,20900.0,60.605,60.6354,60.4835,60.5442,20900.0
2012-02-14 15:15:00,79.68,79.68,79.59,79.64,4700.0,60.5518,60.5518,60.4835,60.5215,4700.0
2012-02-14 15:20:00,79.64,79.66,79.52,79.58,4000.0,60.5215,60.5367,60.4303,60.4759,4000.0
2012-02-14 15:25:00,79.58,79.62,79.47,79.47,9200.0,60.4759,60.5063,60.3923,60.3923,9200.0
2012-02-14 15:30:00,79.47,79.62,79.44,79.55,28600.0,60.3923,60.5063,60.3695,60.4531,28600.0
2012-02-14 15:35:00,79.55,79.72,79.53,79.69,31500.0,60.4531,60.5822,60.4379,60.5594,31500.0
2012-02-14 15:40:00,79.72,79.79,79.61,79.66,64300.0,60.5822,60.6354,60.4987,60.5367,64300.0
2012-02-14 15:45:00,79.67,79.86,79.62,79.82,67300.0,60.5442,60.6886,60.5063,60.6582,67300.0
2012-02-14 15:50:00,79.82,79.94,79.7,79.7,63400.0,60.6582,60.7494,60.567,60.567,63400.0
2012-02-14 15:55:00,79.73,79.9,79.7,79.78,111800.0,60.5898,60.719,60.567,60.6278,111800.0
2012-02-15 09:30:00,80.11,80.16,79.84,80.16,9900.0,60.8786,60.9166,60.6734,60.9166,9900.0
2012-02-15 09:35:00,80.06,80.15,79.72,79.81,16300.0,60.8406,60.909,60.5822,60.6506,16300.0
2012-02-15 09:40:00,79.79,80.03,79.65,79.99,14100.0,60.6354,60.8178,60.5291,60.7874,14100.0
2012-02-15 09:45:00,79.91,80.21,79.88,80.09,19300.0,60.7266,60.9546,60.7038,60.8634,19300.0
2012-02-15 09:50:00,80.11,80.28,80.1,80.26,16400.0,60.8786,61.0078,60.871,60.9926,16400.0
2012-02-15 09:55:00,80.25,80.25,80.05,80.15,5600.0,60.985,60.985,60.833,60.909,5600.0
2012-02-15 10:00:00,80.2,80.29,80.05,80.18,7900.0,60.947,61.0154,60.833,60.9318,7900.0
2012-02-15 10:05:00,80.16,80.17,80.0,80.0,7700.0,60.9166,60.9242,60.795,60.795,7700.0
2012-02-15 10:10:00,80.0,80.05,79.93,80.0,5700.0,60.795,60.833,60.7418,60.795,5700.0
2012-02-15 10:15:00,79.96,79.97,79.75,79.76,3200.0,60.7646,60.7722,60.605,60.6126,3200.0
2012-02-15 10:20:00,79.71,79.8,79.66,79.8,3200.0,60.5746,60.643,60.5367,60.643,3200.0
2012-02-15 10:25:00,79.81,79.86,79.8,79.85,1800.0,60.6506,60.6886,60.643,60.681,1800.0
2012-02-15 10:30:00,79.84,79.91,79.73,79.74,4900.0,60.6734,60.7266,60.5898,60.5974,4900.0
2012-02-15 10:35:00,79.74,79.76,79.55,79.62,5000.0,60.5974,60.6126,60.4531,60.5063,5000.0
2012-02-15 10:40:00,79.64,79.83,79.63,79.83,3600.0,60.5215,60.6658,60.5139,60.6658,3600.0
2012-02-15 10:45:00,79.88,80.0,79.88,79.94,2600.0,60.7038,60.795,60.7038,60.7494,2600.0
2012-02-15 10:50:00,79.93,79.93,79.85,79.85,3100.0,60.7418,60.7418,60.681,60.681,3100.0
2012-02-15 10:55:00,79.86,79.86,79.66,79.71,8500.0,60.6886,60.6886,60.5367,60.5746,8500.0
2012-02-15 11:00:00,79.71,79.83,79.71,79.81,4100.0,60.5746,60.6658,60.5746,60.6506,4100.0
2012-02-15 11:05:00,79.84,79.86,79.76,79.76,2200.0,60.6734,60.6886,60.6126,60.6126,2200.0
2012-02-15 11:10:00,79.76,79.77,79.56,79.56,5100.0,60.6126,60.6202,60.4607,60.4607,5100.0
2012-02-15 11:15:00,79.57,79.62,79.54,79.61,6400.0,60.4683,60.5063,60.4455,60.4987,6400.0
2012-02-15 11:20:00,79.67,79.81,79.5,79.5,5500.0,60.5442,60.6506,60.4151,60.4151,5500.0
2012-02-15 11:25:00,79.51,79.61,79.51,79.58,5100.0,60.4227,60.4987,60.4227,60.4759,5100.0
2012-02-15 11:30:00,79.59,79.87,79.58,79.8,17100.0,60.4835,60.6962,60.4759,60.643,17100.0
2012-02-15 11:35:00,79.75,79.84,79.72,79.84,6500.0,60.605,60.6734,60.5822,60.6734,6500.0
2012-02-15 11:40:00,79.85,80.03,79.85,79.95,12600.0,60.681,60.8178,60.681,60.757,12600.0
2012-02-15 11:45:00,79.97,80.05,79.96,80.0,8400.0,60.7722,60.833,60.7646,60.795,8400.0
2012-02-15 11:50:00,79.96,79.97,79.85,79.85,2300.0,60.7646,60.7722,60.681,60.681,2300.0
2012-02-15 11:55:00,79.86,79.91,79.85,79.89,2200.0,60.6886,60.7266,60.681,60.7114,2200.0
2012-02-15 12:00:00,79.87,79.95,79.81,79.94,38400.0,60.6962,60.757,60.6506,60.7494,38400.0
2012-02-15 12:05:00,79.94,80.03,79.94,80.02,15700.0,60.7494,60.8178,60.7494,60.8102,15700.0
2012-02-15 12:10:00,80.06,80.19,80.03,80.12,8100.0,60.8406,60.9394,60.8178,60.8862,8100.0
2012-02-15 12:15:00,80.12,80.2,80.1,80.2,5200.0,60.8862,60.947,60.871,60.947,5200.0
2012-02-15 12:20:00,80.21,80.24,80.18,80.2,4500.0,60.9546,60.9774,60.9318,60.947,4500.0
2012-02-15 12:25:00,80.2,80.23,80.14,80.19,27900.0,60.947,60.9698,60.9014,60.9394,27900.0
2012-02-15 12:30:00,80.19,80.23,80.12,80.17,14500.0,60.9394,60.9698,60.8862,60.9242,14500.0
2012-02-15 12:35:00,80.12,80.15,80.07,80.15,8800.0,60.8862,60.909,60.8482,60.909,8800.0
2012-02-15 12:40:00,80.11,80.18,80.01,80.01,9500.0,60.8786,60.9318,60.8026,60.8026,9500.0
2012-02-15 12:45:00,80.0,80.04,79.83,79.83,9800.0,60.795,60.8254,60.6658,60.6658,9800.0
2012-02-15 12:50:00,79.81,80.0,79.79,79.89,17200.0,60.6506,60.795,60.6354,60.7114,17200.0
2012-02-15 12:55:00,79.86,79.96,79.84,79.92,16400.0,60.6886,60.7646,60.6734,60.7342,16400.0
2012-02-15 13:00:00,79.89,80.04,79.81,80.01,29800.0,60.7114,60.8254,60.6506,60.8026,29800.0
2012-02-15 13:05:00,79.97,80.07,79.88,80.05,10400.0,60.7722,60.8482,60.7038,60.833,10400.0
2012-02-15 13:10:00,80.09,80.29,80.08,80.08,10800.0,60.8634,61.0154,60.8558,60.8558,10800.0
2012-02-15 13:15:00,80.04,80.28,80.01,80.26,12900.0,60.8254,61.0078,60.8026,60.9926,12900.0
2012-02-15 13:20:00,80.23,80.33,80.2,80.3,7500.0,60.9698,61.0458,60.947,61.023,7500.0
2012-02-15 13:25:00,80.32,80.33,80.26,80.29,6100.0,61.0382,61.0458,60.9926,61.0154,6100.0
2012-02-15 13:30:00,80.29,80.32,80.2,80.21,7300.0,61.0154,61.0382,60.947,60.9546,7300.0
2012-02-15 13:35:00,80.22,80.27,80.09,80.13,7400.0,60.9622,61.0002,60.8634,60.8938,7400.0
2012-02-15 13:40:00,80.11,80.23,80.11,80.21,9700.0,60.8786,60.9698,60.8786,60.9546,9700.0
2012-02-15 13:45:00,80.2,80.2,80.05,80.12,6600.0,60.947,60.947,60.833,60.8862,6600.0
2012-02-15 13:50:00,80.12,80.25,80.12,80.2,4300.0,60.8862,60.985,60.8862,60.947,4300.0
2012-02-15 13:55:00,80.2,80.27,80.12,80.2,4800.0,60.947,61.0002,60.8862,60.947,4800.0
2012-02-15 14:00:00,80.26,80.29,80.0,80.06,18400.0,60.9926,61.0154,60.795,60.8406,18400.0
2012-02-15 14:05:00,80.07,80.1,79.99,80.06,9800.0,60.8482,60.871,60.7874,60.8406,9800.0
2012-02-15 14:10:00,80.01,80.02,79.84,79.91,6800.0,60.8026,60.8102,60.6734,60.7266,6800.0
2012-02-15 14:15:00,79.87,79.98,79.86,79.92,9800.0,60.6962,60.7798,60.6886,60.7342,9800.0
2012-02-15 14:20:00,79.92,79.99,79.9,79.93,4100.0,60.7342,60.7874,60.719,60.7418,4100.0
2012-02-15 14:25:00,79.9,80.17,79.9,80.0,11400.0,60.719,60.9242,60.719,60.795,11400.0
2012-02-15 14:30:00,80.0,80.03,79.99,80.02,16900.0,60.795,60.8178,60.7874,60.8102,16900.0
2012-02-15 14:35:00,80.02,80.05,80.0,80.0,11800.0,60.8102,60.833,60.795,60.795,11800.0
2012-02-15 14:40:00,80.0,80.08,80.0,80.04,12400.0,60.795,60.8558,60.795,60.8254,12400.0
2012-02-15 14:45:00,80.01,80.14,79.98,80.05,18300.0,60.8026,60.9014,60.7798,60.833,18300.0
2012-02-15 14:50:00,80.01,80.09,79.93,79.94,10500.0,60.8026,60.8634,60.7418,60.7494,10500.0
2012-02-15 14:55:00,79.96,79.97,79.69,79.69,9100.0,60.7646,60.7722,60.5594,60.5594,9100.0
2012-02-15 15:00:00,79.67,79.71,79.56,79.56,13600.0,60.5442,60.5746,60.4607,60.4607,13600.0
2012-02-15 15:05:00,79.56,79.7,79.55,79.67,24700.0,60.4607,60.567,60.4531,60.5442,24700.0
2012-02-15 15:10:00,79.65,79.72,79.63,79.72,16000.0,60.5291,60.5822,60.5139,60.5822,16000.0
2012-02-15 15:15:00,79.72,79.77,79.64,79.68,11100.0,60.5822,60.6202,60.5215,60.5518,11100.0
2012-02-15 15:20:00,79.66,79.7,79.61,79.63,20500.0,60.5367,60.567,60.4987,60.5139,20500.0
2012-02-15 15:25:00,79.63,79.71,79.62,79.65,27100.0,60.5139,60.5746,60.5063,60.5291,27100.0
2012-02-15 15:30:00,79.66,79.76,79.62,79.62,15200.0,60.5367,60.6126,60.5063,60.5063,15200.0
2012-02-15 15:35:00,79.61,79.8,79.59,79.72,18900.0,60.4987,60.643,60.4835,60.5822,18900.0
2012-02-15 15:40:00,79.73,79.82,79.62,79.73,17000.0,60.5898,60.6582,60.5063,60.5898,17000.0
2012-02-15 15:45:00,79.78,79.92,79.65,79.66,19700.0,60.6278,60.7342,60.5291,60.5367,19700.0
2012-02-15 15:50:00,79.68,79.81,79.67,79.72,22100.0,60.5518,60.6506,60.5442,60.5822,22100.0
2012-02-15 15:55:00,79.7,79.79,79.6,79.78,51200.0,60.567,60.6354,60.4911,60.6278,51200.0
2012-02-16 09:30:00,79.39,79.83,79.19,79.79,16700.0,60.647,60.9832,60.4943,60.9526,16700.0
2012-02-16 09:35:00,79.8,79.92,79.5,79.79,11600.0,60.9603,61.0519,60.7311,60.9526,11600.0
2012-02-16 09:40:00,79.79,80.09,79.77,79.88,8400.0,60.9526,61.1818,60.9373,61.0214,8400.0
2012-02-16 09:45:00,79.98,80.09,79.95,80.09,15700.0,61.0978,61.1818,61.0748,61.1818,15700.0
2012-02-16 09:50:00,80.04,80.29,79.92,79.99,11600.0,61.1436,61.3346,61.0519,61.1054,11600.0
2012-02-16 09:55:00,79.93,80.27,79.86,80.08,14500.0,61.0596,61.3193,61.0061,61.1741,14500.0
2012-02-16 10:00:00,80.07,80.31,80.07,80.19,8000.0,61.1665,61.3498,61.1665,61.2582,8000.0
2012-02-16 10:05:00,80.2,80.31,80.17,80.24,13300.0,61.2658,61.3498,61.2429,61.2964,13300.0
2012-02-16 10:10:00,80.23,80.24,80.06,80.14,7800.0,61.2887,61.2964,61.1589,61.22,7800.0
2012-02-16 10:15:00,80.18,80.37,80.18,80.31,17100.0,61.2505,61.3957,61.2505,61.3498,17100.0
2012-02-16 10:20:00,80.29,80.39,80.29,80.39,7300.0,61.3346,61.411,61.3346,61.411,7300.0
2012-02-16 10:25:00,80.37,80.5,80.37,80.47,18100.0,61.3957,61.495,61.3957,61.4721,18100.0
2012-02-16 10:30:00,80.49,80.57,80.42,80.47,17800.0,61.4874,61.5485,61.4339,61.4721,17800.0
2012-02-16 10:35:00,80.48,80.59,80.42,80.42,8100.0,61.4797,61.5637,61.4339,61.4339,8100.0
2012-02-16 10:40:00,80.41,80.44,80.3,80.31,18900.0,61.4262,61.4492,61.3422,61.3498,18900.0
2012-02-16 10:45:00,80.31,80.36,80.25,80.32,23200.0,61.3498,61.388,61.304,61.3575,23200.0
2012-02-16 10:50:00,80.33,80.41,80.2,80.2,29600.0,61.3651,61.4262,61.2658,61.2658,29600.0
2012-02-16 10:55:00,80.21,80.26,80.04,80.26,46100.0,61.2735,61.3117,61.1436,61.3117,46100.0
2012-02-16 11:00:00,80.26,80.43,80.26,80.32,28600.0,61.3117,61.4415,61.3117,61.3575,28600.0
2012-02-16 11:05:00,80.3,80.34,80.12,80.12,14200.0,61.3422,61.3728,61.2047,61.2047,14200.0
2012-02-16 11:10:00,80.17,80.2,80.13,80.17,10800.0,61.2429,61.2658,61.2123,61.2429,10800.0
2012-02-16 11:15:00,80.21,80.23,80.08,80.17,4000.0,61.2735,61.2887,61.1741,61.2429,4000.0
2012-02-16 11:20:00,80.19,80.19,80.0,80.0,5800.0,61.2582,61.2582,61.113,61.113,5800.0
2012-02-16 11:25:00,80.0,80.06,80.0,80.01,13900.0,61.113,61.1589,61.113,61.1207,13900.0
2012-02-16 11:30:00,80.01,80.09,80.0,80.07,5400.0,61.1207,61.1818,61.113,61.1665,5400.0
2012-02-16 11:35:00,80.07,80.41,80.07,80.41,15000.0,61.1665,61.4262,61.1665,61.4262,15000.0
2012-02-16 11:40:00,80.41,80.45,80.32,80.4,7400.0,61.4262,61.4568,61.3575,61.4186,7400.0
2012-02-16 11:45:00,80.34,80.4,80.29,80.31,7400.0,61.3728,61.4186,61.3346,61.3498,7400.0
2012-02-16 11:50:00,80.29,80.34,80.18,80.33,18800.0,61.3346,61.3728,61.2505,61.3651,18800.0
2012-02-16 11:55:00,80.33,80.59,80.26,80.55,25700.0,61.3651,61.5637,61.3117,61.5332,25700.0
2012-02-16 12:00:00,80.52,80.58,80.52,80.56,4500.0,61.5103,61.5561,61.5103,61.5408,4500.0
2012-02-16 12:05:00,80.58,80.6,80.55,80.6,4200.0,61.5561,61.5714,61.5332,61.5714,4200.0
2012-02-16 12:10:00,80.61,80.65,80.54,80.61,5800.0,61.579,61.6096,61.5255,61.579,5800.0
2012-02-16 12:15:00,80.64,80.7,80.6,80.61,4800.0,61.6019,61.6478,61.5714,61.579,4800.0
2012-02-16 12:20:00,80.6,80.75,80.58,80.65,8100.0,61.5714,61.686,61.5561,61.6096,8100.0
2012-02-16 12:25:00,80.65,80.65,80.52,80.53,5500.0,61.6096,61.6096,61.5103,61.5179,5500.0
2012-02-16 12:30:00,80.53,80.58,80.52,80.53,3200.0,61.5179,61.5561,61.5103,61.5179,3200.0
2012-02-16 12:35:00,80.55,80.63,80.52,80.63,16400.0,61.5332,61.5943,61.5103,61.5943,16400.0
2012-02-16 12:40:00,80.57,80.58,80.52,80.55,4100.0,61.5485,61.5561,61.5103,61.5332,4100.0
2012-02-16 12:45:00,80.54,80.6,80.53,80.59,10900.0,61.5255,61.5714,61.5179,61.5637,10900.0
2012-02-16 12:50:00,80.59,80.62,80.55,80.55,4800.0,61.5637,61.5867,61.5332,61.5332,4800.0
2012-02-16 12:55:00,80.55,80.67,80.52,80.67,7700.0,61.5332,61.6249,61.5103,61.6249,7700.0
2012-02-16 13:00:00,80.68,80.74,80.57,80.74,17000.0,61.6325,61.6783,61.5485,61.6783,17000.0
2012-02-16 13:05:00,80.72,80.76,80.62,80.69,13500.0,61.6631,61.6936,61.5867,61.6401,13500.0
2012-02-16 13:10:00,80.7,80.84,80.7,80.81,8800.0,61.6478,61.7547,61.6478,61.7318,8800.0
2012-02-16 13:15:00,80.82,80.84,80.71,80.73,4100.0,61.7394,61.7547,61.6554,61.6707,4100.0
2012-02-16 13:20:00,80.69,80.7,80.62,80.63,2100.0,61.6401,61.6478,61.5867,61.5943,2100.0
2012-02-16 13:25:00,80.62,80.68,80.62,80.64,4500.0,61.5867,61.6325,61.5867,61.6019,4500.0
2012-02-16 13:30:00,80.62,80.64,80.59,80.64,4000.0,61.5867,61.6019,61.5637,61.6019,4000.0
2012-02-16 13:35:00,80.65,80.77,80.64,80.74,6700.0,61.6096,61.7012,61.6019,61.6783,6700.0
2012-02-16 13:40:00,80.7,80.7,80.6,80.65,3700.0,61.6478,61.6478,61.5714,61.6096,3700.0
2012-02-16 13:45:00,80.61,80.66,80.61,80.64,5700.0,61.579,61.6172,61.579,61.6019,5700.0
2012-02-16 13:50:00,80.58,80.63,80.54,80.59,6400.0,61.5561,61.5943,61.5255,61.5637,6400.0
2012-02-16 13:55:00,80.58,80.69,80.57,80.65,5400.0,61.5561,61.6401,61.5485,61.6096,5400.0
2012-02-16 14:00:00,80.65,80.73,80.61,80.65,9900.0,61.6096,61.6707,61.579,61.6096,9900.0
2012-02-16 14:05:00,80.63,80.75,80.63,80.74,17300.0,61.5943,61.686,61.5943,61.6783,17300.0
2012-02-16 14:10:00,80.75,80.84,80.74,80.74,12400.0,61.686,61.7547,61.6783,61.6783,12400.0
2012-02-16 14:15:00,80.72,80.82,80.72,80.75,10300.0,61.6631,61.7394,61.6631,61.686,10300.0
2012-02-16 14:20:00,80.74,80.95,80.72,80.85,24800.0,61.6783,61.8388,61.6631,61.7624,24800.0
2012-02-16 14:25:00,80.85,81.05,80.85,80.91,44500.0,61.7624,61.9151,61.7624,61.8082,44500.0
2012-02-16 14:30:00,80.92,81.15,80.91,81.15,13000.0,61.8158,61.9915,61.8082,61.9915,13000.0
2012-02-16 14:35:00,81.11,81.14,81.06,81.06,15000.0,61.961,61.9839,61.9228,61.9228,15000.0
2012-02-16 14:40:00,81.06,81.11,81.05,81.05,15900.0,61.9228,61.961,61.9151,61.9151,15900.0
2012-02-16 14:45:00,81.05,81.1,81.05,81.09,11800.0,61.9151,61.9533,61.9151,61.9457,11800.0
2012-02-16 14:50:00,81.07,81.16,81.07,81.12,13700.0,61.9304,61.9992,61.9304,61.9686,13700.0
2012-02-16 14:55:00,81.11,81.24,81.11,81.2,28900.0,61.961,62.0603,61.961,62.0297,28900.0
2012-02-16 15:00:00,81.21,81.31,81.06,81.06,36200.0,62.0374,62.1138,61.9228,61.9228,36200.0
2012-02-16 15:05:00,81.03,81.12,81.03,81.06,21600.0,61.8999,61.9686,61.8999,61.9228,21600.0
2012-02-16 15:10:00,81.05,81.11,81.03,81.11,25900.0,61.9151,61.961,61.8999,61.961,25900.0
2012-02-16 15:15:00,81.1,81.17,81.1,81.16,15000.0,61.9533,62.0068,61.9533,61.9992,15000.0
2012-02-16 15:20:00,81.16,81.2,81.13,81.15,15600.0,61.9992,62.0297,61.9763,61.9915,15600.0
2012-02-16 15:25:00,81.15,81.19,81.13,81.17,14500.0,61.9915,62.0221,61.9763,62.0068,14500.0
2012-02-16 15:30:00,81.17,81.29,81.16,81.29,19400.0,62.0068,62.0985,61.9992,62.0985,19400.0
2012-02-16 15:35:00,81.29,81.35,81.23,81.35,29200.0,62.0985,62.1443,62.0526,62.1443,29200.0
2012-02-16 15:40:00,81.36,81.37,81.28,81.37,30400.0,62.152,62.1596,62.0908,62.1596,30400.0
2012-02-16 15:45:00,81.37,81.46,81.34,81.39,44400.0,62.1596,62.2283,62.1367,62.1749,44400.0
2012-02-16 15:50:00,81.38,81.48,81.31,81.32,88400.0,62.1672,62.2436,62.1138,62.1214,88400.0
2012-02-16 15:55:00,81.31,81.41,81.23,81.28,81400.0,62.1138,62.1902,62.0526,62.0908,81400.0
2012-02-17 09:30:00,81.55,82.0,81.55,81.9,126500.0,62.2971,62.6409,62.2971,62.5645,126500.0
2012-02-17 09:35:00,81.91,82.24,81.9,82.24,20600.0,62.5721,62.8242,62.5645,62.8242,20600.0
2012-02-17 09:40:00,82.26,82.35,82.14,82.21,13900.0,62.8395,62.9082,62.7478,62.8013,13900.0
2012-02-17 09:45:00,82.22,82.33,82.07,82.12,13000.0,62.8089,62.893,62.6943,62.7325,13000.0
2012-02-17 09:50:00,82.12,82.12,81.92,81.98,8600.0,62.7325,62.7325,62.5797,62.6256,8600.0
2012-02-17 09:55:00,81.98,82.12,81.97,82.12,4500.0,62.6256,62.7325,62.6179,62.7325,4500.0
2012-02-17 10:00:00,82.13,82.17,81.48,81.52,17900.0,62.7402,62.7707,62.2436,62.2742,17900.0
2012-02-17 10:05:00,81.5,81.5,81.39,81.46,9300.0,62.2589,62.2589,62.1749,62.2283,9300.0
2012-02-17 10:10:00,81.41,81.52,81.4,81.52,6400.0,62.1902,62.2742,62.1825,62.2742,6400.0
2012-02-17 10:15:00,81.51,81.51,81.34,81.4,14100.0,62.2665,62.2665,62.1367,62.1825,14100.0
2012-02-17 10:20:00,81.44,81.44,81.34,81.39,5400.0,62.2131,62.2131,62.1367,62.1749,5400.0
2012-02-17 10:25:00,81.34,81.35,81.19,81.19,5900.0,62.1367,62.1443,62.0221,62.0221,5900.0
2012-02-17 10:30:00,81.2,81.36,81.2,81.27,6000.0,62.0297,62.152,62.0297,62.0832,6000.0
2012-02-17 10:35:00,81.3,81.3,81.17,81.21,1900.0,62.1061,62.1061,62.0068,62.0374,1900.0
2012-02-17 10:40:00,81.17,81.27,81.16,81.16,4700.0,62.0068,62.0832,61.9992,61.9992,4700.0
2012-02-17 10:45:00,81.17,81.17,81.08,81.08,1700.0,62.0068,62.0068,61.9381,61.9381,1700.0
2012-02-17 10:50:00,81.11,81.18,81.1,81.1,3900.0,61.961,62.0145,61.9533,61.9533,3900.0
2012-02-17 10:55:00,81.05,81.05,80.88,80.94,4000.0,61.9151,61.9151,61.7853,61.8311,4000.0
2012-02-17 11:00:00,80.95,80.95,80.71,80.76,4000.0,61.8388,61.8388,61.6554,61.6936,4000.0
2012-02-17 11:05:00,80.76,80.84,80.69,80.76,3000.0,61.6936,61.7547,61.6401,61.6936,3000.0
2012-02-17 11:10:00,80.75,80.77,80.6,80.71,11900.0,61.686,61.7012,61.5714,61.6554,11900.0
2012-02-17 11:15:00,80.72,80.91,80.71,80.9,4100.0,61.6631,61.8082,61.6554,61.8006,4100.0
2012-02-17 11:20:00,80.9,80.93,80.87,80.93,2200.0,61.8006,61.8235,61.7776,61.8235,2200.0
2012-02-17 11:25:00,80.95,80.99,80.86,80.94,3400.0,61.8388,61.8693,61.77,61.8311,3400.0
2012-02-17 11:30:00,80.98,81.06,80.95,81.03,3500.0,61.8617,61.9228,61.8388,61.8999,3500.0
2012-02-17 11:35:00,81.02,81.07,81.0,81.06,1200.0,61.8922,61.9304,61.8769,61.9228,1200.0
2012-02-17 11:40:00,81.04,81.11,81.01,81.08,3600.0,61.9075,61.961,61.8846,61.9381,3600.0
2012-02-17 11:45:00,81.11,81.14,81.05,81.08,1900.0,61.961,61.9839,61.9151,61.9381,1900.0
2012-02-17 11:50:00,81.08,81.12,81.05,81.06,3400.0,61.9381,61.9686,61.9151,61.9228,3400.0
2012-02-17 11:55:00,81.1,81.22,81.09,81.21,6500.0,61.9533,62.045,61.9457,62.0374,6500.0
2012-02-17 12:00:00,81.25,81.26,81.13,81.18,6400.0,62.0679,62.0756,61.9763,62.0145,6400.0
2012-02-17 12:05:00,81.16,81.2,81.08,81.2,3500.0,61.9992,62.0297,61.9381,62.0297,3500.0
2012-02-17 12:10:00,81.2,81.27,81.14,81.24,19000.0,62.0297,62.0832,61.9839,62.0603,19000.0
2012-02-17 12:15:00,81.24,81.43,81.22,81.39,30500.0,62.0603,62.2054,62.045,62.1749,30500.0
2012-02-17 12:20:00,81.36,81.38,81.23,81.25,10700.0,62.152,62.1672,62.0526,62.0679,10700.0
2012-02-17 12:25:00,81.26,81.3,81.25,81.27,2100.0,62.0756,62.1061,62.0679,62.0832,2100.0
2012-02-17 12:30:00,81.26,81.28,81.16,81.21,9000.0,62.0756,62.0908,61.9992,62.0374,9000.0
2012-02-17 12:35:00,81.18,81.21,81.04,81.21,6100.0,62.0145,62.0374,61.9075,62.0374,6100.0
2012-02-17 12:40:00,81.21,81.26,81.19,81.23,4900.0,62.0374,62.0756,62.0221,62.0526,4900.0
2012-02-17 12:45:00,81.23,81.36,81.22,81.3,11300.0,62.0526,62.152,62.045,62.1061,11300.0
2012-02-17 12:50:00,81.29,81.3,81.22,81.22,1300.0,62.0985,62.1061,62.045,62.045,1300.0
2012-02-17 12:55:00,81.24,81.29,81.21,81.29,5100.0,62.0603,62.0985,62.0374,62.0985,5100.0
2012-02-17 13:00:00,81.29,81.32,81.23,81.3,7900.0,62.0985,62.1214,62.0526,62.1061,7900.0
2012-02-17 13:05:00,81.26,81.3,81.24,81.28,6300.0,62.0756,62.1061,62.0603,62.0908,6300.0
2012-02-17 13:10:00,81.28,81.37,81.28,81.34,9600.0,62.0908,62.1596,62.0908,62.1367,9600.0
2012-02-17 13:15:00,81.34,81.41,81.34,81.36,5600.0,62.1367,62.1902,62.1367,62.152,5600.0
2012-02-17 13:20:00,81.35,81.43,81.34,81.43,7500.0,62.1443,62.2054,62.1367,62.2054,7500.0
2012-02-17 13:25:00,81.41,81.42,81.37,81.4,2700.0,62.1902,62.1978,62.1596,62.1825,2700.0
2012-02-17 13:30:00,81.43,81.49,81.42,81.43,8900.0,62.2054,62.2513,62.1978,62.2054,8900.0
2012-02-17 13:35:00,81.41,81.42,81.39,81.41,5200.0,62.1902,62.1978,62.1749,62.1902,5200.0
2012-02-17 13:40:00,81.4,81.47,81.38,81.43,8900.0,62.1825,62.236,62.1672,62.2054,8900.0
2012-02-17 13:45:00,81.44,81.46,81.42,81.46,3800.0,62.2131,62.2283,62.1978,62.2283,3800.0
2012-02-17 13:50:00,81.46,81.49,81.42,81.49,10400.0,62.2283,62.2513,62.1978,62.2513,10400.0
2012-02-17 13:55:00,81.47,81.48,81.44,81.47,6100.0,62.236,62.2436,62.2131,62.236,6100.0
2012-02-17 14:00:00,81.47,81.48,81.44,81.46,9100.0,62.236,62.2436,62.2131,62.2283,9100.0
2012-02-17 14:05:00,81.44,81.54,81.44,81.5,7500.0,62.2131,62.2895,62.2131,62.2589,7500.0
2012-02-17 14:10:00,81.5,81.52,81.44,81.48,9600.0,62.2589,62.2742,62.2131,62.2436,9600.0
2012-02-17 14:15:00,81.45,81.49,81.42,81.49,6800.0,62.2207,62.2513,62.1978,62.2513,6800.0
2012-02-17 14:20:00,81.5,81.54,81.48,81.54,10300.0,62.2589,62.2895,62.2436,62.2895,10300.0
2012-02-17 14:25:00,81.52,81.72,81.52,81.7,13200.0,62.2742,62.427,62.2742,62.4117,13200.0
2012-02-17 14:30:00,81.7,81.87,81.7,81.83,24500.0,62.4117,62.5416,62.4117,62.511,24500.0
2012-02-17 14:35:00,81.83,81.87,81.81,81.86,5400.0,62.511,62.5416,62.4957,62.5339,5400.0
2012-02-17 14:40:00,81.87,81.94,81.86,81.9,13700.0,62.5416,62.595,62.5339,62.5645,13700.0
2012-02-17 14:45:00,81.85,81.93,81.85,81.9,12700.0,62.5263,62.5874,62.5263,62.5645,12700.0
2012-02-17 14:50:00,81.9,81.91,81.86,81.86,12600.0,62.5645,62.5721,62.5339,62.5339,12600.0
2012-02-17 14:55:00,81.86,81.96,81.85,81.95,16100.0,62.5339,62.6103,62.5263,62.6027,16100.0
2012-02-17 15:00:00,81.96,82.07,81.96,82.06,32600.0,62.6103,62.6943,62.6103,62.6867,32600.0
2012-02-17 15:05:00,82.06,82.1,82.02,82.07,26900.0,62.6867,62.7173,62.6561,62.6943,26900.0
2012-02-17 15:10:00,82.06,82.13,82.05,82.12,22800.0,62.6867,62.7402,62.6791,62.7325,22800.0
2012-02-17 15:15:00,82.12,82.21,82.11,82.2,22700.0,62.7325,62.8013,62.7249,62.7936,22700.0
2012-02-17 15:20:00,82.2,82.22,82.15,82.21,27400.0,62.7936,62.8089,62.7554,62.8013,27400.0
2012-02-17 15:25:00,82.21,82.23,82.16,82.21,23300.0,62.8013,62.8166,62.7631,62.8013,23300.0
2012-02-17 15:30:00,82.2,82.26,82.19,82.25,30000.0,62.7936,62.8395,62.786,62.8318,30000.0
2012-02-17 15:35:00,82.25,82.33,82.24,82.31,56100.0,62.8318,62.893,62.8242,62.8777,56100.0
2012-02-17 15:40:00,82.29,82.31,82.23,82.24,30200.0,62.8624,62.8777,62.8166,62.8242,30200.0
2012-02-17 15:45:00,82.25,82.35,82.23,82.26,51200.0,62.8318,62.9082,62.8166,62.8395,51200.0
2012-02-17 15:50:00,82.27,82.32,82.19,82.3,65300.0,62.8471,62.8853,62.786,62.87,65300.0
2012-02-17 15:55:00,82.3,82.31,82.21,82.31,97100.0,62.87,62.8777,62.8013,62.8777,97100.0
2012-02-21 09:30:00,82.66,83.4,82.6,83.34,39700.0,63.145,63.7103,63.0992,63.6645,39700.0
2012-02-21 09:35:00,83.32,83.34,83.0,83.11,11400.0,63.6492,63.6645,63.4048,63.4888,11400.0
2012-02-21 09:40:00,83.15,83.3,83.0,83.29,24700.0,63.5194,63.6339,63.4048,63.6263,24700.0
2012-02-21 09:45:00,83.32,83.53,83.23,83.47,39700.0,63.6492,63.8096,63.5805,63.7638,39700.0
2012-02-21 09:50:00,83.49,83.51,83.2,83.26,9400.0,63.7791,63.7944,63.5576,63.6034,9400.0
2012-02-21 09:55:00,83.21,83.21,82.81,82.89,69600.0,63.5652,63.5652,63.2596,63.3207,69600.0
2012-02-21 10:00:00,82.89,83.12,82.88,83.05,13400.0,63.3207,63.4964,63.3131,63.443,13400.0
2012-02-21 10:05:00,83.03,83.16,83.0,83.11,19300.0,63.4277,63.527,63.4048,63.4888,19300.0
2012-02-21 10:10:00,83.11,83.26,83.0,83.23,8500.0,63.4888,63.6034,63.4048,63.5805,8500.0
2012-02-21 10:15:00,83.23,83.23,83.11,83.13,7700.0,63.5805,63.5805,63.4888,63.5041,7700.0
2012-02-21 10:20:00,83.14,83.3,83.05,83.28,11100.0,63.5117,63.6339,63.443,63.6187,11100.0
2012-02-21 10:25:00,83.28,83.29,83.14,83.25,17600.0,63.6187,63.6263,63.5117,63.5958,17600.0
2012-02-21 10:30:00,83.26,83.35,83.21,83.35,7300.0,63.6034,63.6721,63.5652,63.6721,7300.0
2012-02-21 10:35:00,83.37,83.46,83.25,83.46,9900.0,63.6874,63.7562,63.5958,63.7562,9900.0
2012-02-21 10:40:00,83.46,83.55,83.2,83.22,7900.0,63.7562,63.8249,63.5576,63.5728,7900.0
2012-02-21 10:45:00,83.21,83.32,83.17,83.17,8100.0,63.5652,63.6492,63.5346,63.5346,8100.0
2012-02-21 10:50:00,83.17,83.3,83.16,83.27,5100.0,63.5346,63.6339,63.527,63.611,5100.0
2012-02-21 10:55:00,83.27,83.41,83.26,83.39,8900.0,63.611,63.718,63.6034,63.7027,8900.0
2012-02-21 11:00:00,83.39,83.39,83.28,83.38,19200.0,63.7027,63.7027,63.6187,63.6951,19200.0
2012-02-21 11:05:00,83.38,83.45,83.37,83.43,7500.0,63.6951,63.7485,63.6874,63.7333,7500.0
2012-02-21 11:10:00,83.43,83.43,83.34,83.36,5600.0,63.7333,63.7333,63.6645,63.6798,5600.0
2012-02-21 11:15:00,83.35,83.44,83.33,83.35,9900.0,63.6721,63.7409,63.6569,63.6721,9900.0
2012-02-21 11:20:00,83.33,83.39,83.33,83.37,5000.0,63.6569,63.7027,63.6569,63.6874,5000.0
2012-02-21 11:25:00,83.39,83.39,83.24,83.26,6600.0,63.7027,63.7027,63.5881,63.6034,6600.0
2012-02-21 11:30:00,83.24,83.25,83.13,83.16,6700.0,63.5881,63.5958,63.5041,63.527,6700.0
2012-02-21 11:35:00,83.15,83.2,83.11,83.2,9400.0,63.5194,63.5576,63.4888,63.5576,9400.0
2012-02-21 11:40:00,83.2,83.22,83.14,83.15,9300.0,63.5576,63.5728,63.5117,63.5194,9300.0
2012-02-21 11:45:00,83.14,83.27,83.13,83.25,8400.0,63.5117,63.611,63.5041,63.5958,8400.0
2012-02-21 11:50:00,83.25,83.3,83.22,83.29,8200.0,63.5958,63.6339,63.5728,63.6263,8200.0
2012-02-21 11:55:00,83.3,83.39,83.3,83.31,6900.0,63.6339,63.7027,63.6339,63.6416,6900.0
2012-02-21 12:00:00,83.33,83.66,83.3,83.64,16100.0,63.6569,63.909,63.6339,63.8937,16100.0
2012-02-21 12:05:00,83.66,83.71,83.61,83.66,17200.0,63.909,63.9472,63.8708,63.909,17200.0
2012-02-21 12:10:00,83.61,83.71,83.6,83.7,21100.0,63.8708,63.9472,63.8631,63.9395,21100.0
2012-02-21 12:15:00,83.7,83.85,83.66,83.69,42100.0,63.9395,64.0541,63.909,63.9319,42100.0
2012-02-21 12:20:00,83.68,83.68,83.59,83.59,13800.0,63.9242,63.9242,63.8555,63.8555,13800.0
2012-02-21 12:25:00,83.61,83.72,83.61,83.7,10400.0,63.8708,63.9548,63.8708,63.9395,10400.0
2012-02-21 12:30:00,83.67,83.68,83.62,83.67,8500.0,63.9166,63.9242,63.8784,63.9166,8500.0
2012-02-21 12:35:00,83.67,83.75,83.66,83.68,18300.0,63.9166,63.9777,63.909,63.9242,18300.0
2012-02-21 12:40:00,83.65,83.71,83.62,83.71,8700.0,63.9013,63.9472,63.8784,63.9472,8700.0
2012-02-21 12:45:00,83.71,83.76,83.65,83.65,17100.0,63.9472,63.9853,63.9013,63.9013,17100.0
2012-02-21 12:50:00,83.64,83.7,83.6,83.7,10100.0,63.8937,63.9395,63.8631,63.9395,10100.0
2012-02-21 12:55:00,83.7,83.76,83.59,83.61,8000.0,63.9395,63.9853,63.8555,63.8708,8000.0
2012-02-21 13:00:00,83.59,83.6,83.51,83.53,5100.0,63.8555,63.8631,63.7944,63.8096,5100.0
2012-02-21 13:05:00,83.5,83.6,83.5,83.58,13200.0,63.7867,63.8631,63.7867,63.8478,13200.0
2012-02-21 13:10:00,83.58,83.67,83.56,83.59,17500.0,63.8478,63.9166,63.8326,63.8555,17500.0
2012-02-21 13:15:00,83.58,83.69,83.58,83.69,6500.0,63.8478,63.9319,63.8478,63.9319,6500.0
2012-02-21 13:20:00,83.69,83.75,83.67,83.7,14800.0,63.9319,63.9777,63.9166,63.9395,14800.0
2012-02-21 13:25:00,83.68,83.72,83.66,83.7,6600.0,63.9242,63.9548,63.909,63.9395,6600.0
2012-02-21 13:30:00,83.7,83.72,83.67,83.69,10100.0,63.9395,63.9548,63.9166,63.9319,10100.0
2012-02-21 13:35:00,83.69,83.7,83.65,83.66,29300.0,63.9319,63.9395,63.9013,63.909,29300.0
2012-02-21 13:40:00,83.66,83.7,83.38,83.41,20100.0,63.909,63.9395,63.6951,63.718,20100.0
2012-02-21 13:45:00,83.4,83.5,83.4,83.4,18000.0,63.7103,63.7867,63.7103,63.7103,18000.0
2012-02-21 13:50:00,83.4,83.44,83.39,83.41,10600.0,63.7103,63.7409,63.7027,63.718,10600.0
2012-02-21 13:55:00,83.42,83.48,83.36,83.48,14600.0,63.7256,63.7715,63.6798,63.7715,14600.0
2012-02-21 14:00:00,83.48,83.52,83.42,83.44,11400.0,63.7715,63.802,63.7256,63.7409,11400.0
2012-02-21 14:05:00,83.44,83.44,83.34,83.35,40300.0,63.7409,63.7409,63.6645,63.6721,40300.0
2012-02-21 14:10:00,83.35,83.36,83.25,83.34,18000.0,63.6721,63.6798,63.5958,63.6645,18000.0
2012-02-21 14:15:00,83.34,83.36,83.27,83.28,13200.0,63.6645,63.6798,63.611,63.6187,13200.0
2012-02-21 14:20:00,83.28,83.35,83.23,83.35,14100.0,63.6187,63.6721,63.5805,63.6721,14100.0
2012-02-21 14:25:00,83.35,83.37,83.33,83.37,9700.0,63.6721,63.6874,63.6569,63.6874,9700.0
2012-02-21 14:30:00,83.37,83.38,83.27,83.29,30900.0,63.6874,63.6951,63.611,63.6263,30900.0
2012-02-21 14:35:00,83.26,83.29,83.15,83.21,29400.0,63.6034,63.6263,63.5194,63.5652,29400.0
2012-02-21 14:40:00,83.21,83.22,83.12,83.19,20900.0,63.5652,63.5728,63.4964,63.5499,20900.0
2012-02-21 14:45:00,83.19,83.22,83.15,83.18,11200.0,63.5499,63.5728,63.5194,63.5423,11200.0
2012-02-21 14:50:00,83.16,83.17,83.0,83.0,25000.0,63.527,63.5346,63.4048,63.4048,25000.0
2012-02-21 14:55:00,83.0,83.13,82.99,83.13,18600.0,63.4048,63.5041,63.3971,63.5041,18600.0
2012-02-21 15:00:00,83.12,83.12,83.04,83.05,17800.0,63.4964,63.4964,63.4353,63.443,17800.0
2012-02-21 15:05:00,83.06,83.12,83.0,83.07,22300.0,63.4506,63.4964,63.4048,63.4582,22300.0
2012-02-21 15:10:00,83.07,83.12,83.02,83.12,28200.0,63.4582,63.4964,63.4201,63.4964,28200.0
2012-02-21 15:15:00,83.11,83.12,83.07,83.11,22500.0,63.4888,63.4964,63.4582,63.4888,22500.0
2012-02-21 15:20:00,83.1,83.23,83.1,83.18,37400.0,63.4812,63.5805,63.4812,63.5423,37400.0
2012-02-21 15:25:00,83.19,83.2,83.02,83.13,20600.0,63.5499,63.5576,63.4201,63.5041,20600.0
2012-02-21 15:30:00,83.13,83.22,83.12,83.22,30700.0,63.5041,63.5728,63.4964,63.5728,30700.0
2012-02-21 15:35:00,83.22,83.27,83.12,83.27,21100.0,63.5728,63.611,63.4964,63.611,21100.0
2012-02-21 15:40:00,83.26,83.33,83.14,83.31,29600.0,63.6034,63.6569,63.5117,63.6416,29600.0
2012-02-21 15:45:00,83.31,83.37,83.31,83.36,44000.0,63.6416,63.6874,63.6416,63.6798,44000.0
2012-02-21 15:50:00,83.36,83.38,83.3,83.38,47800.0,63.6798,63.6951,63.6339,63.6951,47800.0
2012-02-21 15:55:00,83.38,83.52,83.37,83.52,80000.0,63.6951,63.802,63.6874,63.802,80000.0
2012-02-22 09:30:00,82.69,83.26,82.69,83.23,35700.0,63.168,63.6034,63.168,63.5805,35700.0
2012-02-22 09:35:00,83.24,83.3,83.0,83.05,19200.0,63.5881,63.6339,63.4048,63.443,19200.0
2012-02-22 09:40:00,83.08,83.13,82.86,82.86,29500.0,63.4659,63.5041,63.2978,63.2978,29500.0
2012-02-22 09:45:00,82.9,82.92,82.66,82.67,24200.0,63.3284,63.3437,63.145,63.1527,24200.0
2012-02-22 09:50:00,82.67,82.73,82.3,82.3,44100.0,63.1527,63.1985,62.87,62.87,44100.0
2012-02-22 09:55:00,82.33,82.39,82.19,82.27,18800.0,62.893,62.9388,62.786,62.8471,18800.0
2012-02-22 10:00:00,82.27,82.38,82.01,82.38,24700.0,62.8471,62.9311,62.6485,62.9311,24700.0
2012-02-22 10:05:00,82.38,82.4,82.18,82.23,47100.0,62.9311,62.9464,62.7784,62.8166,47100.0
2012-02-22 10:10:00,82.24,82.63,82.21,82.53,39300.0,62.8242,63.1221,62.8013,63.0457,39300.0
2012-02-22 10:15:00,82.54,82.67,82.42,82.58,33800.0,63.0534,63.1527,62.9617,63.0839,33800.0
2012-02-22 10:20:00,82.6,82.63,82.36,82.38,72600.0,63.0992,63.1221,62.9159,62.9311,72600.0
2012-02-22 10:25:00,82.41,82.6,82.38,82.59,9800.0,62.9541,63.0992,62.9311,63.0916,9800.0
2012-02-22 10:30:00,82.56,82.56,82.31,82.39,28800.0,63.0687,63.0687,62.8777,62.9388,28800.0
2012-02-22 10:35:00,82.39,82.4,82.27,82.31,24500.0,62.9388,62.9464,62.8471,62.8777,24500.0
2012-02-22 10:40:00,82.33,82.36,82.3,82.3,6600.0,62.893,62.9159,62.87,62.87,6600.0
2012-02-22 10:45:00,82.31,82.37,82.25,82.35,18900.0,62.8777,62.9235,62.8318,62.9082,18900.0
2012-02-22 10:50:00,82.35,82.37,82.27,82.33,13900.0,62.9082,62.9235,62.8471,62.893,13900.0
2012-02-22 10:55:00,82.29,82.3,82.08,82.13,16200.0,62.8624,62.87,62.702,62.7402,16200.0
2012-02-22 11:00:00,82.12,82.27,82.09,82.25,10300.0,62.7325,62.8471,62.7096,62.8318,10300.0
2012-02-22 11:05:00,82.27,82.29,82.17,82.29,22400.0,62.8471,62.8624,62.7707,62.8624,22400.0
2012-02-22 11:10:00,82.3,82.35,82.23,82.25,13700.0,62.87,62.9082,62.8166,62.8318,13700.0
2012-02-22 11:15:00,82.25,82.3,82.15,82.15,27000.0,62.8318,62.87,62.7554,62.7554,27000.0
2012-02-22 11:20:00,82.16,82.17,82.09,82.1,13300.0,62.7631,62.7707,62.7096,62.7173,13300.0
2012-02-22 11:25:00,82.12,82.13,82.05,82.09,5700.0,62.7325,62.7402,62.6791,62.7096,5700.0
2012-02-22 11:30:00,82.05,82.12,82.05,82.06,16500.0,62.6791,62.7325,62.6791,62.6867,16500.0
2012-02-22 11:35:00,82.11,82.11,81.97,81.99,24800.0,62.7249,62.7249,62.6179,62.6332,24800.0
2012-02-22 11:40:00,81.98,81.98,81.82,81.88,24300.0,62.6256,62.6256,62.5034,62.5492,24300.0
2012-02-22 11:45:00,81.88,81.94,81.86,81.92,6000.0,62.5492,62.595,62.5339,62.5797,6000.0
2012-02-22 11:50:00,81.92,81.96,81.85,81.9,17000.0,62.5797,62.6103,62.5263,62.5645,17000.0
2012-02-22 11:55:00,81.9,81.92,81.77,81.79,17700.0,62.5645,62.5797,62.4652,62.4804,17700.0
2012-02-22 12:00:00,81.78,81.81,81.74,81.77,9300.0,62.4728,62.4957,62.4422,62.4652,9300.0
2012-02-22 12:05:00,81.76,81.77,81.68,81.72,10700.0,62.4575,62.4652,62.3964,62.427,10700.0
2012-02-22 12:10:00,81.72,81.73,81.49,81.53,26900.0,62.427,62.4346,62.2513,62.2818,26900.0
2012-02-22 12:15:00,81.54,81.58,81.49,81.52,7600.0,62.2895,62.32,62.2513,62.2742,7600.0
2012-02-22 12:20:00,81.52,81.58,81.52,81.54,8800.0,62.2742,62.32,62.2742,62.2895,8800.0
2012-02-22 12:25:00,81.52,81.59,81.5,81.59,11500.0,62.2742,62.3277,62.2589,62.3277,11500.0
2012-02-22 12:30:00,81.57,81.58,81.5,81.55,7100.0,62.3124,62.32,62.2589,62.2971,7100.0
2012-02-22 12:35:00,81.55,81.61,81.52,81.6,5300.0,62.2971,62.3429,62.2742,62.3353,5300.0
2012-02-22 12:40:00,81.61,81.64,81.59,81.63,6300.0,62.3429,62.3659,62.3277,62.3582,6300.0
2012-02-22 12:45:00,81.63,81.77,81.63,81.75,15400.0,62.3582,62.4652,62.3582,62.4499,15400.0
2012-02-22 12:50:00,81.75,81.8,81.75,81.75,6500.0,62.4499,62.4881,62.4499,62.4499,6500.0
2012-02-22 12:55:00,81.77,81.79,81.75,81.75,37400.0,62.4652,62.4804,62.4499,62.4499,37400.0
2012-02-22 13:00:00,81.75,81.85,81.75,81.85,9300.0,62.4499,62.5263,62.4499,62.5263,9300.0
2012-02-22 13:05:00,81.88,82.01,81.88,81.96,5400.0,62.5492,62.6485,62.5492,62.6103,5400.0
2012-02-22 13:10:00,81.97,82.08,81.97,82.07,5500.0,62.6179,62.702,62.6179,62.6943,5500.0
2012-02-22 13:15:00,82.08,82.21,82.08,82.17,8500.0,62.702,62.8013,62.702,62.7707,8500.0
2012-02-22 13:20:00,82.17,82.17,82.09,82.14,10800.0,62.7707,62.7707,62.7096,62.7478,10800.0
2012-02-22 13:25:00,82.12,82.23,82.12,82.14,11000.0,62.7325,62.8166,62.7325,62.7478,11000.0
2012-02-22 13:30:00,82.14,82.14,82.05,82.06,10800.0,62.7478,62.7478,62.6791,62.6867,10800.0
2012-02-22 13:35:00,82.07,82.08,82.05,82.08,10300.0,62.6943,62.702,62.6791,62.702,10300.0
2012-02-22 13:40:00,82.07,82.11,82.06,82.1,4100.0,62.6943,62.7249,62.6867,62.7173,4100.0
2012-02-22 13:45:00,82.1,82.13,82.08,82.13,3400.0,62.7173,62.7402,62.702,62.7402,3400.0
2012-02-22 13:50:00,82.15,82.3,82.15,82.29,4000.0,62.7554,62.87,62.7554,62.8624,4000.0
2012-02-22 13:55:00,82.29,82.3,82.25,82.27,9600.0,62.8624,62.87,62.8318,62.8471,9600.0
2012-02-22 14:00:00,82.26,82.29,82.25,82.25,7800.0,62.8395,62.8624,62.8318,62.8318,7800.0
2012-02-22 14:05:00,82.26,82.31,82.25,82.25,8100.0,62.8395,62.8777,62.8318,62.8318,8100.0
2012-02-22 14:10:00,82.25,82.38,82.25,82.37,6600.0,62.8318,62.9311,62.8318,62.9235,6600.0
2012-02-22 14:15:00,82.36,82.47,82.34,82.47,9600.0,62.9159,62.9999,62.9006,62.9999,9600.0
2012-02-22 14:20:00,82.46,82.52,82.45,82.49,5700.0,62.9923,63.0381,62.9846,63.0152,5700.0
2012-02-22 14:25:00,82.5,82.51,82.44,82.48,7200.0,63.0228,63.0305,62.977,63.0075,7200.0
2012-02-22 14:30:00,82.48,82.51,82.43,82.43,3700.0,63.0075,63.0305,62.9693,62.9693,3700.0
2012-02-22 14:35:00,82.4,82.4,82.25,82.25,31500.0,62.9464,62.9464,62.8318,62.8318,31500.0
2012-02-22 14:40:00,82.25,82.26,82.18,82.19,10200.0,62.8318,62.8395,62.7784,62.786,10200.0
2012-02-22 14:45:00,82.19,82.21,82.17,82.17,6800.0,62.786,62.8013,62.7707,62.7707,6800.0
2012-02-22 14:50:00,82.19,82.22,82.12,82.13,19900.0,62.786,62.8089,62.7325,62.7402,19900.0
2012-02-22 14:55:00,82.16,82.16,82.1,82.15,9100.0,62.7631,62.7631,62.7173,62.7554,9100.0
2012-02-22 15:00:00,82.11,82.13,82.05,82.12,12800.0,62.7249,62.7402,62.6791,62.7325,12800.0
2012-02-22 15:05:00,82.12,82.15,82.1,82.1,7400.0,62.7325,62.7554,62.7173,62.7173,7400.0
2012-02-22 15:10:00,82.1,82.26,82.1,82.26,9500.0,62.7173,62.8395,62.7173,62.8395,9500.0
2012-02-22 15:15:00,82.28,82.29,82.2,82.2,11500.0,62.8548,62.8624,62.7936,62.7936,11500.0
2012-02-22 15:20:00,82.2,82.22,82.18,82.21,9700.0,62.7936,62.8089,62.7784,62.8013,9700.0
2012-02-22 15:25:00,82.21,82.26,82.18,82.26,18500.0,62.8013,62.8395,62.7784,62.8395,18500.0
2012-02-22 15:30:00,82.26,82.26,82.2,82.24,12200.0,62.8395,62.8395,62.7936,62.8242,12200.0
2012-02-22 15:35:00,82.25,82.38,82.25,82.38,9600.0,62.8318,62.9311,62.8318,62.9311,9600.0
2012-02-22 15:40:00,82.38,82.46,82.25,82.29,24600.0,62.9311,62.9923,62.8318,62.8624,24600.0
2012-02-22 15:45:00,82.27,82.3,82.2,82.22,34500.0,62.8471,62.87,62.7936,62.8089,34500.0
2012-02-22 15:50:00,82.2,82.23,82.15,82.19,24200.0,62.7936,62.8166,62.7554,62.786,24200.0
2012-02-22 15:55:00,82.19,82.25,82.17,82.21,38800.0,62.786,62.8318,62.7707,62.8013,38800.0
2012-02-23 09:30:00,81.89,81.89,81.34,81.37,28800.0,62.5568,62.5568,62.1367,62.1596,28800.0
2012-02-23 09:35:00,81.38,81.5,81.22,81.41,11800.0,62.1672,62.2589,62.045,62.1902,11800.0
2012-02-23 09:40:00,81.38,81.39,81.1,81.1,12600.0,62.1672,62.1749,61.9533,61.9533,12600.0
2012-02-23 09:45:00,81.1,81.15,81.01,81.02,5900.0,61.9533,61.9915,61.8846,61.8922,5900.0
2012-02-23 09:50:00,81.02,81.26,81.0,81.26,8100.0,61.8922,62.0756,61.8769,62.0756,8100.0
2012-02-23 09:55:00,81.26,81.37,81.19,81.22,10500.0,62.0756,62.1596,62.0221,62.045,10500.0
2012-02-23 10:00:00,81.27,81.44,81.23,81.29,8700.0,62.0832,62.2131,62.0526,62.0985,8700.0
2012-02-23 10:05:00,81.29,81.35,81.25,81.28,9600.0,62.0985,62.1443,62.0679,62.0908,9600.0
2012-02-23 10:10:00,81.27,81.29,81.11,81.16,18800.0,62.0832,62.0985,61.961,61.9992,18800.0
2012-02-23 10:15:00,81.22,81.26,81.15,81.16,18800.0,62.045,62.0756,61.9915,61.9992,18800.0
2012-02-23 10:20:00,81.16,81.17,80.92,81.05,19400.0,61.9992,62.0068,61.8158,61.9151,19400.0
2012-02-23 10:25:00,81.05,81.05,80.8,80.82,54500.0,61.9151,61.9151,61.7242,61.7394,54500.0
2012-02-23 10:30:00,80.83,80.91,80.81,80.91,7100.0,61.7471,61.8082,61.7318,61.8082,7100.0
2012-02-23 10:35:00,80.86,80.9,80.79,80.83,5200.0,61.77,61.8006,61.7165,61.7471,5200.0
2012-02-23 10:40:00,80.84,80.93,80.81,80.84,3900.0,61.7547,61.8235,61.7318,61.7547,3900.0
2012-02-23 10:45:00,80.87,80.94,80.81,80.94,3200.0,61.7776,61.8311,61.7318,61.8311,3200.0
2012-02-23 10:50:00,80.95,81.22,80.95,81.18,7400.0,61.8388,62.045,61.8388,62.0145,7400.0
2012-02-23 10:55:00,81.25,81.36,81.2,81.36,3200.0,62.0679,62.152,62.0297,62.152,3200.0
2012-02-23 11:00:00,81.32,81.35,81.25,81.29,7400.0,62.1214,62.1443,62.0679,62.0985,7400.0
2012-02-23 11:05:00,81.29,81.39,81.29,81.38,4900.0,62.0985,62.1749,62.0985,62.1672,4900.0
2012-02-23 11:10:00,81.38,81.61,81.38,81.61,12500.0,62.1672,62.3429,62.1672,62.3429,12500.0
2012-02-23 11:15:00,81.63,81.67,81.37,81.37,7700.0,62.3582,62.3888,62.1596,62.1596,7700.0
2012-02-23 11:20:00,81.38,81.45,81.36,81.4,5600.0,62.1672,62.2207,62.152,62.1825,5600.0
2012-02-23 11:25:00,81.37,81.47,81.37,81.47,6200.0,62.1596,62.236,62.1596,62.236,6200.0
2012-02-23 11:30:00,81.48,81.61,81.48,81.55,7000.0,62.2436,62.3429,62.2436,62.2971,7000.0
2012-02-23 11:35:00,81.53,81.54,81.48,81.48,6300.0,62.2818,62.2895,62.2436,62.2436,6300.0
2012-02-23 11:40:00,81.52,81.58,81.48,81.51,5000.0,62.2742,62.32,62.2436,62.2665,5000.0
2012-02-23 11:45:00,81.51,81.53,81.47,81.53,4700.0,62.2665,62.2818,62.236,62.2818,4700.0
2012-02-23 11:50:00,81.48,81.61,81.48,81.59,4100.0,62.2436,62.3429,62.2436,62.3277,4100.0
2012-02-23 11:55:00,81.55,81.56,81.47,81.56,5000.0,62.2971,62.3047,62.236,62.3047,5000.0
2012-02-23 12:00:00,81.57,81.61,81.48,81.49,4200.0,62.3124,62.3429,62.2436,62.2513,4200.0
2012-02-23 12:05:00,81.47,81.47,81.35,81.37,6700.0,62.236,62.236,62.1443,62.1596,6700.0
2012-02-23 12:10:00,81.35,81.37,81.35,81.36,4700.0,62.1443,62.1596,62.1443,62.152,4700.0
2012-02-23 12:15:00,81.36,81.38,81.35,81.38,3200.0,62.152,62.1672,62.1443,62.1672,3200.0
2012-02-23 12:20:00,81.4,81.48,81.4,81.48,3800.0,62.1825,62.2436,62.1825,62.2436,3800.0
2012-02-23 12:25:00,81.49,81.51,81.47,81.49,4200.0,62.2513,62.2665,62.236,62.2513,4200.0
2012-02-23 12:30:00,81.5,81.64,81.5,81.56,7300.0,62.2589,62.3659,62.2589,62.3047,7300.0
2012-02-23 12:35:00,81.56,81.57,81.53,81.56,7000.0,62.3047,62.3124,62.2818,62.3047,7000.0
2012-02-23 12:40:00,81.56,81.56,81.41,81.44,14500.0,62.3047,62.3047,62.1902,62.2131,14500.0
2012-02-23 12:45:00,81.43,81.45,81.42,81.42,3100.0,62.2054,62.2207,62.1978,62.1978,3100.0
2012-02-23 12:50:00,81.41,81.42,81.33,81.35,8200.0,62.1902,62.1978,62.129,62.1443,8200.0
2012-02-23 12:55:00,81.3,81.34,81.28,81.33,6500.0,62.1061,62.1367,62.0908,62.129,6500.0
2012-02-23 13:00:00,81.34,81.35,81.28,81.34,7200.0,62.1367,62.1443,62.0908,62.1367,7200.0
2012-02-23 13:05:00,81.35,81.39,81.27,81.27,4800.0,62.1443,62.1749,62.0832,62.0832,4800.0
2012-02-23 13:10:00,81.25,81.26,81.2,81.22,13200.0,62.0679,62.0756,62.0297,62.045,13200.0
2012-02-23 13:15:00,81.23,81.3,81.23,81.29,2900.0,62.0526,62.1061,62.0526,62.0985,2900.0
2012-02-23 13:20:00,81.27,81.27,81.19,81.21,8400.0,62.0832,62.0832,62.0221,62.0374,8400.0
2012-02-23 13:25:00,81.19,81.23,81.19,81.22,7300.0,62.0221,62.0526,62.0221,62.045,7300.0
2012-02-23 13:30:00,81.21,81.25,81.21,81.24,16100.0,62.0374,62.0679,62.0374,62.0603,16100.0
2012-02-23 13:35:00,81.25,81.25,81.21,81.23,10200.0,62.0679,62.0679,62.0374,62.0526,10200.0
2012-02-23 13:40:00,81.23,81.33,81.22,81.29,10200.0,62.0526,62.129,62.045,62.0985,10200.0
2012-02-23 13:45:00,81.31,81.39,81.27,81.36,5300.0,62.1138,62.1749,62.0832,62.152,5300.0
2012-02-23 13:50:00,81.36,81.38,81.32,81.35,12800.0,62.152,62.1672,62.1214,62.1443,12800.0
2012-02-23 13:55:00,81.35,81.37,81.3,81.31,14300.0,62.1443,62.1596,62.1061,62.1138,14300.0
2012-02-23 14:00:00,81.31,81.34,81.21,81.21,10100.0,62.1138,62.1367,62.0374,62.0374,10100.0
2012-02-23 14:05:00,81.21,81.34,81.21,81.25,9800.0,62.0374,62.1367,62.0374,62.0679,9800.0
2012-02-23 14:10:00,81.24,81.27,81.22,81.24,3800.0,62.0603,62.0832,62.045,62.0603,3800.0
2012-02-23 14:15:00,81.27,81.4,81.26,81.38,7600.0,62.0832,62.1825,62.0756,62.1672,7600.0
2012-02-23 14:20:00,81.37,81.4,81.34,81.36,4800.0,62.1596,62.1825,62.1367,62.152,4800.0
2012-02-23 14:25:00,81.35,81.4,81.34,81.4,5700.0,62.1443,62.1825,62.1367,62.1825,5700.0
2012-02-23 14:30:00,81.39,81.44,81.32,81.32,6400.0,62.1749,62.2131,62.1214,62.1214,6400.0
2012-02-23 14:35:00,81.34,81.43,81.33,81.39,4800.0,62.1367,62.2054,62.129,62.1749,4800.0
2012-02-23 14:40:00,81.4,81.4,81.28,81.3,8600.0,62.1825,62.1825,62.0908,62.1061,8600.0
2012-02-23 14:45:00,81.3,81.4,81.3,81.34,6800.0,62.1061,62.1825,62.1061,62.1367,6800.0
2012-02-23 14:50:00,81.37,81.47,81.37,81.47,10000.0,62.1596,62.236,62.1596,62.236,10000.0
2012-02-23 14:55:00,81.47,81.5,81.4,81.43,11300.0,62.236,62.2589,62.1825,62.2054,11300.0
2012-02-23 15:00:00,81.43,81.48,81.43,81.47,7300.0,62.2054,62.2436,62.2054,62.236,7300.0
2012-02-23 15:05:00,81.44,81.5,81.4,81.45,6700.0,62.2131,62.2589,62.1825,62.2207,6700.0
2012-02-23 15:10:00,81.45,81.58,81.43,81.43,8900.0,62.2207,62.32,62.2054,62.2054,8900.0
2012-02-23 15:15:00,81.45,81.51,81.42,81.5,6000.0,62.2207,62.2665,62.1978,62.2589,6000.0
2012-02-23 15:20:00,81.5,81.52,81.42,81.46,10800.0,62.2589,62.2742,62.1978,62.2283,10800.0
2012-02-23 15:25:00,81.45,81.45,81.39,81.4,9600.0,62.2207,62.2207,62.1749,62.1825,9600.0
2012-02-23 15:30:00,81.42,81.58,81.41,81.53,22000.0,62.1978,62.32,62.1902,62.2818,22000.0
2012-02-23 15:35:00,81.54,81.6,81.49,81.54,17700.0,62.2895,62.3353,62.2513,62.2895,17700.0
2012-02-23 15:40:00,81.54,81.61,81.49,81.51,20600.0,62.2895,62.3429,62.2513,62.2665,20600.0
2012-02-23 15:45:00,81.52,81.56,81.47,81.55,18300.0,62.2742,62.3047,62.236,62.2971,18300.0
2012-02-23 15:50:00,81.56,81.65,81.5,81.55,16900.0,62.3047,62.3735,62.2589,62.2971,16900.0
2012-02-23 15:55:00,81.56,81.65,81.55,81.64,49900.0,62.3047,62.3735,62.2971,62.3659,49900.0
2012-02-24 09:30:00,81.7,81.86,81.42,81.85,16900.0,62.4117,62.5339,62.1978,62.5263,16900.0
2012-02-24 09:35:00,81.85,81.86,81.65,81.82,8600.0,62.5263,62.5339,62.3735,62.5034,8600.0
2012-02-24 09:40:00,81.82,81.91,81.81,81.88,10600.0,62.5034,62.5721,62.4957,62.5492,10600.0
2012-02-24 09:45:00,81.99,82.18,81.95,82.13,5800.0,62.6332,62.7784,62.6027,62.7402,5800.0
2012-02-24 09:50:00,82.19,82.55,82.18,82.33,16000.0,62.786,63.061,62.7784,62.893,16000.0
2012-02-24 09:55:00,82.3,82.43,82.3,82.35,10100.0,62.87,62.9693,62.87,62.9082,10100.0
2012-02-24 10:00:00,82.39,82.56,82.39,82.56,11500.0,62.9388,63.0687,62.9388,63.0687,11500.0
2012-02-24 10:05:00,82.56,82.56,82.41,82.42,11800.0,63.0687,63.0687,62.9541,62.9617,11800.0
2012-02-24 10:10:00,82.42,82.48,82.25,82.27,11500.0,62.9617,63.0075,62.8318,62.8471,11500.0
2012-02-24 10:15:00,82.27,82.31,82.18,82.22,20000.0,62.8471,62.8777,62.7784,62.8089,20000.0
2012-02-24 10:20:00,82.22,82.27,81.95,81.96,12600.0,62.8089,62.8471,62.6027,62.6103,12600.0
2012-02-24 10:25:00,81.95,82.03,81.95,81.97,7400.0,62.6027,62.6638,62.6027,62.6179,7400.0
2012-02-24 10:30:00,81.99,82.14,81.99,82.02,8000.0,62.6332,62.7478,62.6332,62.6561,8000.0
2012-02-24 10:35:00,82.02,82.06,82.0,82.05,5300.0,62.6561,62.6867,62.6409,62.6791,5300.0
2012-02-24 10:40:00,82.05,82.32,82.04,82.32,11400.0,62.6791,62.8853,62.6714,62.8853,11400.0
2012-02-24 10:45:00,82.35,82.35,82.2,82.24,7100.0,62.9082,62.9082,62.7936,62.8242,7100.0
2012-02-24 10:50:00,82.26,82.26,82.17,82.2,7600.0,62.8395,62.8395,62.7707,62.7936,7600.0
2012-02-24 10:55:00,82.21,82.24,82.18,82.24,5100.0,62.8013,62.8242,62.7784,62.8242,5100.0
2012-02-24 11:00:00,82.19,82.25,82.18,82.25,12400.0,62.786,62.8318,62.7784,62.8318,12400.0
2012-02-24 11:05:00,82.25,82.25,82.15,82.17,14400.0,62.8318,62.8318,62.7554,62.7707,14400.0
2012-02-24 11:10:00,82.16,82.23,82.15,82.22,7500.0,62.7631,62.8166,62.7554,62.8089,7500.0
2012-02-24 11:15:00,82.22,82.29,82.22,82.26,12000.0,62.8089,62.8624,62.8089,62.8395,12000.0
2012-02-24 11:20:00,82.25,82.29,82.25,82.25,6300.0,62.8318,62.8624,62.8318,62.8318,6300.0
2012-02-24 11:25:00,82.26,82.29,82.25,82.28,3700.0,62.8395,62.8624,62.8318,62.8548,3700.0
2012-02-24 11:30:00,82.26,82.33,82.24,82.29,7700.0,62.8395,62.893,62.8242,62.8624,7700.0
2012-02-24 11:35:00,82.3,82.33,82.26,82.33,7100.0,62.87,62.893,62.8395,62.893,7100.0
2012-02-24 11:40:00,82.33,82.36,82.31,82.31,7100.0,62.893,62.9159,62.8777,62.8777,7100.0
2012-02-24 11:45:00,82.33,82.42,82.33,82.38,4900.0,62.893,62.9617,62.893,62.9311,4900.0
2012-02-24 11:50:00,82.4,82.54,82.39,82.51,6000.0,62.9464,63.0534,62.9388,63.0305,6000.0
2012-02-24 11:55:00,82.53,82.54,82.49,82.53,10300.0,63.0457,63.0534,63.0152,63.0457,10300.0
2012-02-24 12:00:00,82.53,82.55,82.49,82.5,5100.0,63.0457,63.061,63.0152,63.0228,5100.0
2012-02-24 12:05:00,82.5,82.54,82.49,82.52,10000.0,63.0228,63.0534,63.0152,63.0381,10000.0
2012-02-24 12:10:00,82.52,82.54,82.46,82.49,9600.0,63.0381,63.0534,62.9923,63.0152,9600.0
2012-02-24 12:15:00,82.49,82.54,82.47,82.54,4600.0,63.0152,63.0534,62.9999,63.0534,4600.0
2012-02-24 12:20:00,82.54,82.56,82.5,82.54,8400.0,63.0534,63.0687,63.0228,63.0534,8400.0
2012-02-24 12:25:00,82.54,82.57,82.51,82.56,6300.0,63.0534,63.0763,63.0305,63.0687,6300.0
2012-02-24 12:30:00,82.57,82.58,82.51,82.52,6200.0,63.0763,63.0839,63.0305,63.0381,6200.0
2012-02-24 12:35:00,82.52,82.53,82.49,82.52,5000.0,63.0381,63.0457,63.0152,63.0381,5000.0
2012-02-24 12:40:00,82.52,82.59,82.5,82.59,9600.0,63.0381,63.0916,63.0228,63.0916,9600.0
2012-02-24 12:45:00,82.57,82.64,82.57,82.61,8000.0,63.0763,63.1298,63.0763,63.1068,8000.0
2012-02-24 12:50:00,82.62,82.65,82.6,82.63,6700.0,63.1145,63.1374,63.0992,63.1221,6700.0
2012-02-24 12:55:00,82.65,82.85,82.65,82.69,38300.0,63.1374,63.2902,63.1374,63.168,38300.0
2012-02-24 13:00:00,82.69,82.72,82.61,82.71,9800.0,63.168,63.1909,63.1068,63.1832,9800.0
2012-02-24 13:05:00,82.74,82.8,82.71,82.8,8700.0,63.2062,63.252,63.1832,63.252,8700.0
2012-02-24 13:10:00,82.8,82.91,82.8,82.88,19200.0,63.252,63.336,63.252,63.3131,19200.0
2012-02-24 13:15:00,82.88,82.9,82.86,82.88,6400.0,63.3131,63.3284,63.2978,63.3131,6400.0
2012-02-24 13:20:00,82.88,82.89,82.85,82.86,4000.0,63.3131,63.3207,63.2902,63.2978,4000.0
2012-02-24 13:25:00,82.86,82.87,82.83,82.87,7500.0,63.2978,63.3055,63.2749,63.3055,7500.0
2012-02-24 13:30:00,82.85,82.88,82.78,82.79,15000.0,63.2902,63.3131,63.2367,63.2444,15000.0
2012-02-24 13:35:00,82.78,82.79,82.69,82.72,8600.0,63.2367,63.2444,63.168,63.1909,8600.0
2012-02-24 13:40:00,82.74,82.76,82.66,82.66,7500.0,63.2062,63.2214,63.145,63.145,7500.0
2012-02-24 13:45:00,82.65,82.71,82.63,82.65,8600.0,63.1374,63.1832,63.1221,63.1374,8600.0
2012-02-24 13:50:00,82.66,82.7,82.64,82.7,9400.0,63.145,63.1756,63.1298,63.1756,9400.0
2012-02-24 13:55:00,82.7,82.75,82.68,82.75,15100.0,63.1756,63.2138,63.1603,63.2138,15100.0
2012-02-24 14:00:00,82.75,82.81,82.75,82.8,9400.0,63.2138,63.2596,63.2138,63.252,9400.0
2012-02-24 14:05:00,82.81,82.84,82.79,82.8,13500.0,63.2596,63.2825,63.2444,63.252,13500.0
2012-02-24 14:10:00,82.8,82.84,82.78,82.79,16700.0,63.252,63.2825,63.2367,63.2444,16700.0
2012-02-24 14:15:00,82.79,82.8,82.65,82.67,12200.0,63.2444,63.252,63.1374,63.1527,12200.0
2012-02-24 14:20:00,82.67,82.67,82.58,82.58,9400.0,63.1527,63.1527,63.0839,63.0839,9400.0
2012-02-24 14:25:00,82.6,82.62,82.55,82.55,9900.0,63.0992,63.1145,63.061,63.061,9900.0
2012-02-24 14:30:00,82.54,82.56,82.47,82.5,15100.0,63.0534,63.0687,62.9999,63.0228,15100.0
2012-02-24 14:35:00,82.5,82.57,82.45,82.57,12200.0,63.0228,63.0763,62.9846,63.0763,12200.0
2012-02-24 14:40:00,82.58,82.58,82.53,82.56,6400.0,63.0839,63.0839,63.0457,63.0687,6400.0
2012-02-24 14:45:00,82.53,82.6,82.52,82.57,7100.0,63.0457,63.0992,63.0381,63.0763,7100.0
2012-02-24 14:50:00,82.56,82.6,82.52,82.56,16600.0,63.0687,63.0992,63.0381,63.0687,16600.0
2012-02-24 14:55:00,82.56,82.64,82.55,82.56,15400.0,63.0687,63.1298,63.061,63.0687,15400.0
2012-02-24 15:00:00,82.56,82.79,82.55,82.79,39100.0,63.0687,63.2444,63.061,63.2444,39100.0
2012-02-24 15:05:00,82.79,82.8,82.62,82.62,19200.0,63.2444,63.252,63.1145,63.1145,19200.0
2012-02-24 15:10:00,82.62,82.64,82.58,82.61,16400.0,63.1145,63.1298,63.0839,63.1068,16400.0
2012-02-24 15:15:00,82.62,82.73,82.6,82.69,18500.0,63.1145,63.1985,63.0992,63.168,18500.0
2012-02-24 15:20:00,82.7,82.7,82.64,82.64,15000.0,63.1756,63.1756,63.1298,63.1298,15000.0
2012-02-24 15:25:00,82.65,82.65,82.49,82.49,52600.0,63.1374,63.1374,63.0152,63.0152,52600.0
2012-02-24 15:30:00,82.5,82.55,82.48,82.55,24800.0,63.0228,63.061,63.0075,63.061,24800.0
2012-02-24 15:35:00,82.55,82.6,82.52,82.6,12800.0,63.061,63.0992,63.0381,63.0992,12800.0
2012-02-24 15:40:00,82.6,82.62,82.53,82.58,28900.0,63.0992,63.1145,63.0457,63.0839,28900.0
2012-02-24 15:45:00,82.59,82.66,82.57,82.62,34200.0,63.0916,63.145,63.0763,63.1145,34200.0
2012-02-24 15:50:00,82.61,82.68,82.57,82.66,33100.0,63.1068,63.1603,63.0763,63.145,33100.0
2012-02-24 15:55:00,82.66,82.68,82.55,82.64,67500.0,63.145,63.1603,63.061,63.1298,67500.0
2012-02-27 09:30:00,81.75,81.76,81.34,81.45,19300.0,62.4499,62.4575,62.1367,62.2207,19300.0
2012-02-27 09:35:00,81.43,81.43,81.25,81.33,9500.0,62.2054,62.2054,62.0679,62.129,9500.0
2012-02-27 09:40:00,81.35,81.35,81.07,81.13,13600.0,62.1443,62.1443,61.9304,61.9763,13600.0
2012-02-27 09:45:00,81.1,81.11,80.95,80.95,9500.0,61.9533,61.961,61.8388,61.8388,9500.0
2012-02-27 09:50:00,80.92,81.08,80.89,80.94,6800.0,61.8158,61.9381,61.7929,61.8311,6800.0
2012-02-27 09:55:00,80.93,81.03,80.86,80.91,11000.0,61.8235,61.8999,61.77,61.8082,11000.0
2012-02-27 10:00:00,80.9,81.23,80.84,81.23,19300.0,61.8006,62.0526,61.7547,62.0526,19300.0
2012-02-27 10:05:00,81.2,81.39,81.2,81.34,5800.0,62.0297,62.1749,62.0297,62.1367,5800.0
2012-02-27 10:10:00,81.41,81.8,81.4,81.68,10900.0,62.1902,62.4881,62.1825,62.3964,10900.0
2012-02-27 10:15:00,81.72,81.86,81.69,81.84,20100.0,62.427,62.5339,62.404,62.5186,20100.0
2012-02-27 10:20:00,81.81,81.84,81.63,81.63,44800.0,62.4957,62.5186,62.3582,62.3582,44800.0
2012-02-27 10:25:00,81.63,81.7,81.51,81.51,13900.0,62.3582,62.4117,62.2665,62.2665,13900.0
2012-02-27 10:30:00,81.55,81.57,81.44,81.44,4500.0,62.2971,62.3124,62.2131,62.2131,4500.0
2012-02-27 10:35:00,81.44,81.44,81.33,81.38,7200.0,62.2131,62.2131,62.129,62.1672,7200.0
2012-02-27 10:40:00,81.39,81.75,81.39,81.73,8300.0,62.1749,62.4499,62.1749,62.4346,8300.0
2012-02-27 10:45:00,81.74,81.81,81.67,81.69,11900.0,62.4422,62.4957,62.3888,62.404,11900.0
2012-02-27 10:50:00,81.71,81.8,81.71,81.77,9400.0,62.4193,62.4881,62.4193,62.4652,9400.0
2012-02-27 10:55:00,81.76,81.91,81.75,81.8,8800.0,62.4575,62.5721,62.4499,62.4881,8800.0
2012-02-27 11:00:00,81.8,81.91,81.77,81.78,9100.0,62.4881,62.5721,62.4652,62.4728,9100.0
2012-02-27 11:05:00,81.78,81.83,81.71,81.79,11600.0,62.4728,62.511,62.4193,62.4804,11600.0
2012-02-27 11:10:00,81.78,81.81,81.71,81.74,13700.0,62.4728,62.4957,62.4193,62.4422,13700.0
2012-02-27 11:15:00,81.7,81.86,81.7,81.78,16600.0,62.4117,62.5339,62.4117,62.4728,16600.0
2012-02-27 11:20:00,81.8,82.1,81.8,82.1,13800.0,62.4881,62.7173,62.4881,62.7173,13800.0
2012-02-27 11:25:00,82.06,82.07,81.97,82.05,4400.0,62.6867,62.6943,62.6179,62.6791,4400.0
2012-02-27 11:30:00,82.05,82.14,82.02,82.07,15000.0,62.6791,62.7478,62.6561,62.6943,15000.0
2012-02-27 11:35:00,82.04,82.09,82.0,82.03,15300.0,62.6714,62.7096,62.6409,62.6638,15300.0
2012-02-27 11:40:00,82.04,82.08,81.97,82.0,6800.0,62.6714,62.702,62.6179,62.6409,6800.0
2012-02-27 11:45:00,81.96,81.99,81.9,81.98,5100.0,62.6103,62.6332,62.5645,62.6256,5100.0
2012-02-27 11:50:00,81.99,82.06,81.99,82.05,2900.0,62.6332,62.6867,62.6332,62.6791,2900.0
2012-02-27 11:55:00,82.05,82.07,81.98,82.06,8700.0,62.6791,62.6943,62.6256,62.6867,8700.0
2012-02-27 12:00:00,82.07,82.11,82.02,82.05,21600.0,62.6943,62.7249,62.6561,62.6791,21600.0
2012-02-27 12:05:00,82.05,82.08,81.87,81.87,15100.0,62.6791,62.702,62.5416,62.5416,15100.0
2012-02-27 12:10:00,81.87,81.87,81.78,81.83,4400.0,62.5416,62.5416,62.4728,62.511,4400.0
2012-02-27 12:15:00,81.83,81.83,81.72,81.75,4300.0,62.511,62.511,62.427,62.4499,4300.0
2012-02-27 12:20:00,81.74,81.75,81.66,81.67,10700.0,62.4422,62.4499,62.3811,62.3888,10700.0
2012-02-27 12:25:00,81.68,81.68,81.63,81.67,9600.0,62.3964,62.3964,62.3582,62.3888,9600.0
2012-02-27 12:30:00,81.67,81.68,81.57,81.57,29100.0,62.3888,62.3964,62.3124,62.3124,29100.0
2012-02-27 12:35:00,81.58,81.78,81.57,81.73,17100.0,62.32,62.4728,62.3124,62.4346,17100.0
2012-02-27 12:40:00,81.74,81.79,81.73,81.77,4600.0,62.4422,62.4804,62.4346,62.4652,4600.0
2012-02-27 12:45:00,81.77,81.89,81.76,81.89,4000.0,62.4652,62.5568,62.4575,62.5568,4000.0
2012-02-27 12:50:00,81.89,82.09,81.89,82.0,15300.0,62.5568,62.7096,62.5568,62.6409,15300.0
2012-02-27 12:55:00,81.94,81.99,81.9,81.92,6700.0,62.595,62.6332,62.5645,62.5797,6700.0
2012-02-27 13:00:00,81.96,82.03,81.87,81.87,8000.0,62.6103,62.6638,62.5416,62.5416,8000.0
2012-02-27 13:05:00,81.86,81.86,81.76,81.81,5800.0,62.5339,62.5339,62.4575,62.4957,5800.0
2012-02-27 13:10:00,81.81,81.86,81.77,81.81,7300.0,62.4957,62.5339,62.4652,62.4957,7300.0
2012-02-27 13:15:00,81.83,81.94,81.83,81.9,22900.0,62.511,62.595,62.511,62.5645,22900.0
2012-02-27 13:20:00,81.89,81.91,81.82,81.86,11500.0,62.5568,62.5721,62.5034,62.5339,11500.0
2012-02-27 13:25:00,81.86,81.9,81.72,81.75,6100.0,62.5339,62.5645,62.427,62.4499,6100.0
2012-02-27 13:30:00,81.73,81.75,81.71,81.71,8800.0,62.4346,62.4499,62.4193,62.4193,8800.0
2012-02-27 13:35:00,81.72,81.76,81.72,81.75,8600.0,62.427,62.4575,62.427,62.4499,8600.0
2012-02-27 13:40:00,81.76,81.76,81.67,81.72,27900.0,62.4575,62.4575,62.3888,62.427,27900.0
2012-02-27 13:45:00,81.73,81.73,81.67,81.7,16300.0,62.4346,62.4346,62.3888,62.4117,16300.0
2012-02-27 13:50:00,81.71,81.72,81.64,81.66,24000.0,62.4193,62.427,62.3659,62.3811,24000.0
2012-02-27 13:55:00,81.64,81.67,81.63,81.65,8300.0,62.3659,62.3888,62.3582,62.3735,8300.0
2012-02-27 14:00:00,81.69,81.72,81.66,81.68,8200.0,62.404,62.427,62.3811,62.3964,8200.0
2012-02-27 14:05:00,81.7,81.71,81.67,81.68,9300.0,62.4117,62.4193,62.3888,62.3964,9300.0
2012-02-27 14:10:00,81.7,81.72,81.66,81.71,13700.0,62.4117,62.427,62.3811,62.4193,13700.0
2012-02-27 14:15:00,81.72,81.73,81.65,81.65,9300.0,62.427,62.4346,62.3735,62.3735,9300.0
2012-02-27 14:20:00,81.66,81.66,81.53,81.53,13400.0,62.3811,62.3811,62.2818,62.2818,13400.0
2012-02-27 14:25:00,81.54,81.54,81.51,81.52,13900.0,62.2895,62.2895,62.2665,62.2742,13900.0
2012-02-27 14:30:00,81.51,81.53,81.51,81.52,8200.0,62.2665,62.2818,62.2665,62.2742,8200.0
2012-02-27 14:35:00,81.52,81.53,81.51,81.51,8500.0,62.2742,62.2818,62.2665,62.2665,8500.0
2012-02-27 14:40:00,81.51,81.52,81.48,81.51,37600.0,62.2665,62.2742,62.2436,62.2665,37600.0
2012-02-27 14:45:00,81.49,81.51,81.44,81.47,13100.0,62.2513,62.2665,62.2131,62.236,13100.0
2012-02-27 14:50:00,81.47,81.48,81.43,81.43,9100.0,62.236,62.2436,62.2054,62.2054,9100.0
2012-02-27 14:55:00,81.45,81.48,81.44,81.46,10900.0,62.2207,62.2436,62.2131,62.2283,10900.0
2012-02-27 15:00:00,81.46,81.61,81.46,81.59,29200.0,62.2283,62.3429,62.2283,62.3277,29200.0
2012-02-27 15:05:00,81.6,81.77,81.59,81.63,30900.0,62.3353,62.4652,62.3277,62.3582,30900.0
2012-02-27 15:10:00,81.63,81.66,81.52,81.54,17200.0,62.3582,62.3811,62.2742,62.2895,17200.0
2012-02-27 15:15:00,81.54,81.55,81.43,81.48,48300.0,62.2895,62.2971,62.2054,62.2436,48300.0
2012-02-27 15:20:00,81.5,81.52,81.44,81.44,15700.0,62.2589,62.2742,62.2131,62.2131,15700.0
2012-02-27 15:25:00,81.46,81.5,81.43,81.46,15000.0,62.2283,62.2589,62.2054,62.2283,15000.0
2012-02-27 15:30:00,81.47,81.61,81.43,81.49,37900.0,62.236,62.3429,62.2054,62.2513,37900.0
2012-02-27 15:35:00,81.5,81.58,81.44,81.52,30900.0,62.2589,62.32,62.2131,62.2742,30900.0
2012-02-27 15:40:00,81.51,81.55,81.4,81.41,65200.0,62.2665,62.2971,62.1825,62.1902,65200.0
2012-02-27 15:45:00,81.4,81.42,81.29,81.38,68200.0,62.1825,62.1978,62.0985,62.1672,68200.0
2012-02-27 15:50:00,81.38,81.46,81.33,81.42,32600.0,62.1672,62.2283,62.129,62.1978,32600.0
2012-02-27 15:55:00,81.4,81.5,81.32,81.33,39400.0,62.1825,62.2589,62.1214,62.129,39400.0
2012-02-28 09:30:00,81.3,81.4,81.0,81.0,25900.0,62.1061,62.1825,61.8769,61.8769,25900.0
2012-02-28 09:35:00,81.0,81.07,80.77,80.9,14400.0,61.8769,61.9304,61.7012,61.8006,14400.0
2012-02-28 09:40:00,80.96,81.1,80.52,80.54,22500.0,61.8464,61.9533,61.5103,61.5255,22500.0
2012-02-28 09:45:00,80.56,80.83,80.56,80.78,8600.0,61.5408,61.7471,61.5408,61.7089,8600.0
2012-02-28 09:50:00,80.8,80.9,80.71,80.76,6100.0,61.7242,61.8006,61.6554,61.6936,6100.0
2012-02-28 09:55:00,80.78,80.84,80.66,80.83,8800.0,61.7089,61.7547,61.6172,61.7471,8800.0
2012-02-28 10:00:00,80.88,80.98,80.71,80.83,26700.0,61.7853,61.8617,61.6554,61.7471,26700.0
2012-02-28 10:05:00,80.83,80.87,80.54,80.54,21100.0,61.7471,61.7776,61.5255,61.5255,21100.0
2012-02-28 10:10:00,80.54,80.67,80.4,80.49,16200.0,61.5255,61.6249,61.4186,61.4874,16200.0
2012-02-28 10:15:00,80.54,80.71,80.48,80.67,5000.0,61.5255,61.6554,61.4797,61.6249,5000.0
2012-02-28 10:20:00,80.71,80.86,80.67,80.81,4800.0,61.6554,61.77,61.6249,61.7318,4800.0
2012-02-28 10:25:00,80.82,80.86,80.72,80.82,2800.0,61.7394,61.77,61.6631,61.7394,2800.0
2012-02-28 10:30:00,80.85,81.09,80.83,81.09,7600.0,61.7624,61.9457,61.7471,61.9457,7600.0
2012-02-28 10:35:00,81.11,81.18,81.09,81.14,1900.0,61.961,62.0145,61.9457,61.9839,1900.0
2012-02-28 10:40:00,81.14,81.33,81.08,81.33,4900.0,61.9839,62.129,61.9381,62.129,4900.0
2012-02-28 10:45:00,81.34,81.36,81.23,81.31,10500.0,62.1367,62.152,62.0526,62.1138,10500.0
2012-02-28 10:50:00,81.31,81.44,81.27,81.44,7800.0,62.1138,62.2131,62.0832,62.2131,7800.0
2012-02-28 10:55:00,81.43,81.51,81.34,81.48,14400.0,62.2054,62.2665,62.1367,62.2436,14400.0
2012-02-28 11:00:00,81.48,81.59,81.36,81.42,14800.0,62.2436,62.3277,62.152,62.1978,14800.0
2012-02-28 11:05:00,81.41,81.59,81.39,81.56,10100.0,62.1902,62.3277,62.1749,62.3047,10100.0
2012-02-28 11:10:00,81.59,81.64,81.52,81.61,11600.0,62.3277,62.3659,62.2742,62.3429,11600.0
2012-02-28 11:15:00,81.62,81.64,81.32,81.46,18500.0,62.3506,62.3659,62.1214,62.2283,18500.0
2012-02-28 11:20:00,81.47,81.51,81.28,81.29,18900.0,62.236,62.2665,62.0908,62.0985,18900.0
2012-02-28 11:25:00,81.29,81.33,81.16,81.19,9700.0,62.0985,62.129,61.9992,62.0221,9700.0
2012-02-28 11:30:00,81.19,81.34,81.17,81.33,8800.0,62.0221,62.1367,62.0068,62.129,8800.0
2012-02-28 11:35:00,81.34,81.36,81.23,81.36,14800.0,62.1367,62.152,62.0526,62.152,14800.0
2012-02-28 11:40:00,81.36,81.37,81.07,81.18,31000.0,62.152,62.1596,61.9304,62.0145,31000.0
2012-02-28 11:45:00,81.2,81.32,81.15,81.29,7900.0,62.0297,62.1214,61.9915,62.0985,7900.0
2012-02-28 11:50:00,81.32,81.32,81.19,81.26,8300.0,62.1214,62.1214,62.0221,62.0756,8300.0
2012-02-28 11:55:00,81.26,81.36,81.22,81.34,5700.0,62.0756,62.152,62.045,62.1367,5700.0
2012-02-28 12:00:00,81.34,81.36,81.27,81.32,4900.0,62.1367,62.152,62.0832,62.1214,4900.0
2012-02-28 12:05:00,81.33,81.35,81.25,81.29,4800.0,62.129,62.1443,62.0679,62.0985,4800.0
2012-02-28 12:10:00,81.29,81.29,81.14,81.16,12200.0,62.0985,62.0985,61.9839,61.9992,12200.0
2012-02-28 12:15:00,81.19,81.19,81.05,81.08,8800.0,62.0221,62.0221,61.9151,61.9381,8800.0
2012-02-28 12:20:00,81.08,81.08,81.0,81.05,5100.0,61.9381,61.9381,61.8769,61.9151,5100.0
2012-02-28 12:25:00,81.01,81.04,81.0,81.02,7000.0,61.8846,61.9075,61.8769,61.8922,7000.0
2012-02-28 12:30:00,81.03,81.11,81.01,81.05,5700.0,61.8999,61.961,61.8846,61.9151,5700.0
2012-02-28 12:35:00,81.06,81.06,81.0,81.04,5500.0,61.9228,61.9228,61.8769,61.9075,5500.0
2012-02-28 12:40:00,81.03,81.06,81.0,81.0,4200.0,61.8999,61.9228,61.8769,61.8769,4200.0
2012-02-28 12:45:00,80.99,81.03,80.97,80.99,11900.0,61.8693,61.8999,61.854,61.8693,11900.0
2012-02-28 12:50:00,81.0,81.01,80.98,81.01,3200.0,61.8769,61.8846,61.8617,61.8846,3200.0
2012-02-28 12:55:00,80.99,81.02,80.97,80.99,7100.0,61.8693,61.8922,61.854,61.8693,7100.0
2012-02-28 13:00:00,80.98,81.02,80.96,81.01,9400.0,61.8617,61.8922,61.8464,61.8846,9400.0
2012-02-28 13:05:00,81.01,81.01,80.95,80.95,10600.0,61.8846,61.8846,61.8388,61.8388,10600.0
2012-02-28 13:10:00,80.94,80.98,80.93,80.98,9400.0,61.8311,61.8617,61.8235,61.8617,9400.0
2012-02-28 13:15:00,80.99,81.0,80.93,80.94,12000.0,61.8693,61.8769,61.8235,61.8311,12000.0
2012-02-28 13:20:00,80.94,81.01,80.91,80.91,7700.0,61.8311,61.8846,61.8082,61.8082,7700.0
2012-02-28 13:25:00,80.93,80.99,80.9,80.91,7700.0,61.8235,61.8693,61.8006,61.8082,7700.0
2012-02-28 13:30:00,80.9,80.9,80.83,80.87,6800.0,61.8006,61.8006,61.7471,61.7776,6800.0
2012-02-28 13:35:00,80.87,80.95,80.87,80.94,8300.0,61.7776,61.8388,61.7776,61.8311,8300.0
2012-02-28 13:40:00,80.93,80.97,80.87,80.9,7300.0,61.8235,61.854,61.7776,61.8006,7300.0
2012-02-28 13:45:00,80.9,80.92,80.81,80.81,13300.0,61.8006,61.8158,61.7318,61.7318,13300.0
2012-02-28 13:50:00,80.82,80.88,80.68,80.75,9200.0,61.7394,61.7853,61.6325,61.686,9200.0
2012-02-28 13:55:00,80.75,80.83,80.74,80.8,6800.0,61.686,61.7471,61.6783,61.7242,6800.0
2012-02-28 14:00:00,80.8,80.95,80.79,80.93,12200.0,61.7242,61.8388,61.7165,61.8235,12200.0
2012-02-28 14:05:00,80.93,80.97,80.9,80.95,14700.0,61.8235,61.854,61.8006,61.8388,14700.0
2012-02-28 14:10:00,80.93,80.96,80.82,80.88,9600.0,61.8235,61.8464,61.7394,61.7853,9600.0
2012-02-28 14:15:00,80.89,80.9,80.84,80.84,12200.0,61.7929,61.8006,61.7547,61.7547,12200.0
2012-02-28 14:20:00,80.83,80.83,80.78,80.8,9500.0,61.7471,61.7471,61.7089,61.7242,9500.0
2012-02-28 14:25:00,80.79,80.83,80.72,80.78,8700.0,61.7165,61.7471,61.6631,61.7089,8700.0
2012-02-28 14:30:00,80.78,80.84,80.7,80.81,8400.0,61.7089,61.7547,61.6478,61.7318,8400.0
2012-02-28 14:35:00,80.79,80.79,80.66,80.68,9600.0,61.7165,61.7165,61.6172,61.6325,9600.0
2012-02-28 14:40:00,80.67,80.7,80.63,80.69,6100.0,61.6249,61.6478,61.5943,61.6401,6100.0
2012-02-28 14:45:00,80.69,80.7,80.63,80.66,10400.0,61.6401,61.6478,61.5943,61.6172,10400.0
2012-02-28 14:50:00,80.67,80.74,80.67,80.7,13300.0,61.6249,61.6783,61.6249,61.6478,13300.0
2012-02-28 14:55:00,80.71,80.73,80.65,80.65,4300.0,61.6554,61.6707,61.6096,61.6096,4300.0
2012-02-28 15:00:00,80.64,80.81,80.64,80.81,12100.0,61.6019,61.7318,61.6019,61.7318,12100.0
2012-02-28 15:05:00,80.81,80.85,80.78,80.85,7300.0,61.7318,61.7624,61.7089,61.7624,7300.0
2012-02-28 15:10:00,80.86,80.86,80.78,80.81,6600.0,61.77,61.77,61.7089,61.7318,6600.0
2012-02-28 15:15:00,80.82,81.02,80.82,80.98,8800.0,61.7394,61.8922,61.7394,61.8617,8800.0
2012-02-28 15:20:00,80.98,80.99,80.9,80.93,16100.0,61.8617,61.8693,61.8006,61.8235,16100.0
2012-02-28 15:25:00,80.93,81.01,80.93,81.0,11700.0,61.8235,61.8846,61.8235,61.8769,11700.0
2012-02-28 15:30:00,81.0,81.01,80.93,81.0,17400.0,61.8769,61.8846,61.8235,61.8769,17400.0
2012-02-28 15:35:00,80.99,81.01,80.93,80.97,16100.0,61.8693,61.8846,61.8235,61.854,16100.0
2012-02-28 15:40:00,80.97,81.02,80.92,80.96,37900.0,61.854,61.8922,61.8158,61.8464,37900.0
2012-02-28 15:45:00,80.97,81.02,80.93,80.95,30200.0,61.854,61.8922,61.8235,61.8388,30200.0
2012-02-28 15:50:00,80.98,81.02,80.96,81.0,30300.0,61.8617,61.8922,61.8464,61.8769,30300.0
2012-02-28 15:55:00,80.99,81.0,80.84,80.9,89000.0,61.8693,61.8769,61.7547,61.8006,89000.0
2012-02-29 09:30:00,81.17,81.35,80.94,81.12,20300.0,62.0068,62.1443,61.8311,61.9686,20300.0
2012-02-29 09:35:00,81.21,81.34,81.12,81.22,3700.0,62.0374,62.1367,61.9686,62.045,3700.0
2012-02-29 09:40:00,81.18,81.4,81.18,81.31,11100.0,62.0145,62.1825,62.0145,62.1138,11100.0
2012-02-29 09:45:00,81.29,81.38,81.15,81.35,12700.0,62.0985,62.1672,61.9915,62.1443,12700.0
2012-02-29 09:50:00,81.31,81.39,81.24,81.34,3600.0,62.1138,62.1749,62.0603,62.1367,3600.0
2012-02-29 09:55:00,81.36,81.46,81.34,81.37,2900.0,62.152,62.2283,62.1367,62.1596,2900.0
2012-02-29 10:00:00,81.43,81.45,81.14,81.14,8400.0,62.2054,62.2207,61.9839,61.9839,8400.0
2012-02-29 10:05:00,81.14,81.33,81.03,81.33,7900.0,61.9839,62.129,61.8999,62.129,7900.0
2012-02-29 10:10:00,81.28,81.37,81.22,81.32,15800.0,62.0908,62.1596,62.045,62.1214,15800.0
2012-02-29 10:15:00,81.34,81.36,81.24,81.26,5300.0,62.1367,62.152,62.0603,62.0756,5300.0
2012-02-29 10:20:00,81.3,81.34,81.2,81.31,12500.0,62.1061,62.1367,62.0297,62.1138,12500.0
2012-02-29 10:25:00,81.3,81.36,81.15,81.16,4600.0,62.1061,62.152,61.9915,61.9992,4600.0
2012-02-29 10:30:00,81.15,81.21,81.05,81.16,5500.0,61.9915,62.0374,61.9151,61.9992,5500.0
2012-02-29 10:35:00,81.25,81.27,81.04,81.04,4900.0,62.0679,62.0832,61.9075,61.9075,4900.0
2012-02-29 10:40:00,81.1,81.11,80.91,81.04,5900.0,61.9533,61.961,61.8082,61.9075,5900.0
2012-02-29 10:45:00,81.0,81.0,80.65,80.72,19500.0,61.8769,61.8769,61.6096,61.6631,19500.0
2012-02-29 10:50:00,80.72,80.76,80.55,80.76,5900.0,61.6631,61.6936,61.5332,61.6936,5900.0
2012-02-29 10:55:00,80.8,80.8,80.6,80.62,6500.0,61.7242,61.7242,61.5714,61.5867,6500.0
2012-02-29 11:00:00,80.65,80.7,80.54,80.58,9300.0,61.6096,61.6478,61.5255,61.5561,9300.0
2012-02-29 11:05:00,80.6,80.77,80.55,80.77,6000.0,61.5714,61.7012,61.5332,61.7012,6000.0
2012-02-29 11:10:00,80.77,80.77,80.5,80.5,8600.0,61.7012,61.7012,61.495,61.495,8600.0
2012-02-29 11:15:00,80.51,80.61,80.46,80.61,12200.0,61.5026,61.579,61.4644,61.579,12200.0
2012-02-29 11:20:00,80.58,80.61,80.38,80.53,14700.0,61.5561,61.579,61.4033,61.5179,14700.0
2012-02-29 11:25:00,80.51,80.52,80.23,80.25,32100.0,61.5026,61.5103,61.2887,61.304,32100.0
2012-02-29 11:30:00,80.23,80.41,80.2,80.37,13000.0,61.2887,61.4262,61.2658,61.3957,13000.0
2012-02-29 11:35:00,80.42,80.53,80.37,80.51,5700.0,61.4339,61.5179,61.3957,61.5026,5700.0
2012-02-29 11:40:00,80.49,80.71,80.49,80.65,17900.0,61.4874,61.6554,61.4874,61.6096,17900.0
2012-02-29 11:45:00,80.64,80.86,80.64,80.81,10300.0,61.6019,61.77,61.6019,61.7318,10300.0
2012-02-29 11:50:00,80.82,80.84,80.79,80.79,12000.0,61.7394,61.7547,61.7165,61.7165,12000.0
2012-02-29 11:55:00,80.79,80.95,80.73,80.76,28500.0,61.7165,61.8388,61.6707,61.6936,28500.0
2012-02-29 12:00:00,80.77,80.88,80.77,80.84,8000.0,61.7012,61.7853,61.7012,61.7547,8000.0
2012-02-29 12:05:00,80.84,80.91,80.76,80.88,10900.0,61.7547,61.8082,61.6936,61.7853,10900.0
2012-02-29 12:10:00,80.88,80.88,80.82,80.83,7400.0,61.7853,61.7853,61.7394,61.7471,7400.0
2012-02-29 12:15:00,80.83,81.0,80.83,80.98,16400.0,61.7471,61.8769,61.7471,61.8617,16400.0
2012-02-29 12:20:00,80.95,81.03,80.88,80.88,10800.0,61.8388,61.8999,61.7853,61.7853,10800.0
2012-02-29 12:25:00,80.88,80.93,80.85,80.85,8200.0,61.7853,61.8235,61.7624,61.7624,8200.0
2012-02-29 12:30:00,80.86,80.89,80.84,80.85,10400.0,61.77,61.7929,61.7547,61.7624,10400.0
2012-02-29 12:35:00,80.85,80.85,80.65,80.65,8300.0,61.7624,61.7624,61.6096,61.6096,8300.0
2012-02-29 12:40:00,80.66,80.66,80.5,80.55,20000.0,61.6172,61.6172,61.495,61.5332,20000.0
2012-02-29 12:45:00,80.58,80.6,80.52,80.53,5100.0,61.5561,61.5714,61.5103,61.5179,5100.0
2012-02-29 12:50:00,80.53,80.55,80.5,80.53,4000.0,61.5179,61.5332,61.495,61.5179,4000.0
2012-02-29 12:55:00,80.55,80.68,80.5,80.67,18200.0,61.5332,61.6325,61.495,61.6249,18200.0
2012-02-29 13:00:00,80.67,80.71,80.6,80.6,11700.0,61.6249,61.6554,61.5714,61.5714,11700.0
2012-02-29 13:05:00,80.6,80.7,80.57,80.68,5500.0,61.5714,61.6478,61.5485,61.6325,5500.0
2012-02-29 13:10:00,80.68,80.71,80.5,80.51,9800.0,61.6325,61.6554,61.495,61.5026,9800.0
2012-02-29 13:15:00,80.5,80.55,80.4,80.42,12200.0,61.495,61.5332,61.4186,61.4339,12200.0
2012-02-29 13:20:00,80.43,80.54,80.42,80.52,6700.0,61.4415,61.5255,61.4339,61.5103,6700.0
2012-02-29 13:25:00,80.5,80.6,80.45,80.45,7600.0,61.495,61.5714,61.4568,61.4568,7600.0
2012-02-29 13:30:00,80.45,80.47,80.38,80.46,13000.0,61.4568,61.4721,61.4033,61.4644,13000.0
2012-02-29 13:35:00,80.44,80.46,80.37,80.44,6400.0,61.4492,61.4644,61.3957,61.4492,6400.0
2012-02-29 13:40:00,80.42,80.43,80.38,80.42,7200.0,61.4339,61.4415,61.4033,61.4339,7200.0
2012-02-29 13:45:00,80.42,80.48,80.35,80.48,7700.0,61.4339,61.4797,61.3804,61.4797,7700.0
2012-02-29 13:50:00,80.5,80.54,80.36,80.38,17700.0,61.495,61.5255,61.388,61.4033,17700.0
2012-02-29 13:55:00,80.39,80.51,80.38,80.49,6100.0,61.411,61.5026,61.4033,61.4874,6100.0
2012-02-29 14:00:00,80.47,80.48,80.38,80.45,6500.0,61.4721,61.4797,61.4033,61.4568,6500.0
2012-02-29 14:05:00,80.43,80.53,80.42,80.5,12200.0,61.4415,61.5179,61.4339,61.495,12200.0
2012-02-29 14:10:00,80.48,80.5,80.4,80.4,8700.0,61.4797,61.495,61.4186,61.4186,8700.0
2012-02-29 14:15:00,80.39,80.39,80.31,80.36,6400.0,61.411,61.411,61.3498,61.388,6400.0
2012-02-29 14:20:00,80.38,80.41,80.32,80.4,10600.0,61.4033,61.4262,61.3575,61.4186,10600.0
2012-02-29 14:25:00,80.4,80.56,80.4,80.52,8000.0,61.4186,61.5408,61.4186,61.5103,8000.0
2012-02-29 14:30:00,80.52,80.53,80.32,80.32,7800.0,61.5103,61.5179,61.3575,61.3575,7800.0
2012-02-29 14:35:00,80.32,80.32,80.26,80.27,8600.0,61.3575,61.3575,61.3117,61.3193,8600.0
2012-02-29 14:40:00,80.27,80.36,80.21,80.34,11400.0,61.3193,61.388,61.2735,61.3728,11400.0
2012-02-29 14:45:00,80.35,80.37,80.21,80.35,9400.0,61.3804,61.3957,61.2735,61.3804,9400.0
2012-02-29 14:50:00,80.36,80.37,80.26,80.26,5700.0,61.388,61.3957,61.3117,61.3117,5700.0
2012-02-29 14:55:00,80.26,80.28,80.09,80.12,12000.0,61.3117,61.3269,61.1818,61.2047,12000.0
2012-02-29 15:00:00,80.12,80.12,80.04,80.05,13600.0,61.2047,61.2047,61.1436,61.1512,13600.0
2012-02-29 15:05:00,80.04,80.08,80.0,80.03,14300.0,61.1436,61.1741,61.113,61.136,14300.0
2012-02-29 15:10:00,80.04,80.22,80.01,80.21,25300.0,61.1436,61.2811,61.1207,61.2735,25300.0
2012-02-29 15:15:00,80.21,80.34,80.18,80.33,26100.0,61.2735,61.3728,61.2505,61.3651,26100.0
2012-02-29 15:20:00,80.31,80.4,80.31,80.37,18600.0,61.3498,61.4186,61.3498,61.3957,18600.0
2012-02-29 15:25:00,80.37,80.47,80.28,80.4,31400.0,61.3957,61.4721,61.3269,61.4186,31400.0
2012-02-29 15:30:00,80.38,80.38,80.21,80.25,31000.0,61.4033,61.4033,61.2735,61.304,31000.0
2012-02-29 15:35:00,80.25,80.26,80.03,80.09,27600.0,61.304,61.3117,61.136,61.1818,27600.0
2012-02-29 15:40:00,80.13,80.2,80.04,80.2,31900.0,61.2123,61.2658,61.1436,61.2658,31900.0
2012-02-29 15:45:00,80.17,80.26,80.06,80.19,45500.0,61.2429,61.3117,61.1589,61.2582,45500.0
2012-02-29 15:50:00,80.21,80.21,80.0,80.01,45100.0,61.2735,61.2735,61.113,61.1207,45100.0
2012-02-29 15:55:00,80.02,80.05,79.87,79.98,74000.0,61.1283,61.1512,61.0137,61.0978,74000.0
2012-03-01 09:30:00,80.25,80.76,80.25,80.73,26800.0,61.304,61.6936,61.304,61.6707,26800.0
2012-03-01 09:35:00,80.82,80.84,80.66,80.78,13900.0,61.7394,61.7547,61.6172,61.7089,13900.0
2012-03-01 09:40:00,80.82,80.97,80.82,80.86,4900.0,61.7394,61.854,61.7394,61.77,4900.0
2012-03-01 09:45:00,80.84,80.97,80.84,80.95,5300.0,61.7547,61.854,61.7547,61.8388,5300.0
2012-03-01 09:50:00,81.0,81.39,80.98,81.39,17400.0,61.8769,62.1749,61.8617,62.1749,17400.0
2012-03-01 09:55:00,81.42,81.51,81.3,81.37,11500.0,62.1978,62.2665,62.1061,62.1596,11500.0
2012-03-01 10:00:00,81.3,81.3,80.5,80.67,23400.0,62.1061,62.1061,61.495,61.6249,23400.0
2012-03-01 10:05:00,80.72,81.09,80.7,81.08,11200.0,61.6631,61.9457,61.6478,61.9381,11200.0
2012-03-01 10:10:00,81.09,81.4,81.08,81.26,14800.0,61.9457,62.1825,61.9381,62.0756,14800.0
2012-03-01 10:15:00,81.24,81.31,81.09,81.24,18700.0,62.0603,62.1138,61.9457,62.0603,18700.0
2012-03-01 10:20:00,81.22,81.36,81.21,81.33,12000.0,62.045,62.152,62.0374,62.129,12000.0
2012-03-01 10:25:00,81.41,81.56,81.37,81.44,7700.0,62.1902,62.3047,62.1596,62.2131,7700.0
2012-03-01 10:30:00,81.4,81.43,81.25,81.26,4900.0,62.1825,62.2054,62.0679,62.0756,4900.0
2012-03-01 10:35:00,81.28,81.28,81.15,81.18,25800.0,62.0908,62.0908,61.9915,62.0145,25800.0
2012-03-01 10:40:00,81.16,81.17,80.85,80.89,42800.0,61.9992,62.0068,61.7624,61.7929,42800.0
2012-03-01 10:45:00,80.87,80.92,80.81,80.84,12200.0,61.7776,61.8158,61.7318,61.7547,12200.0
2012-03-01 10:50:00,80.82,80.85,80.7,80.7,21600.0,61.7394,61.7624,61.6478,61.6478,21600.0
2012-03-01 10:55:00,80.7,80.93,80.67,80.93,11000.0,61.6478,61.8235,61.6249,61.8235,11000.0
2012-03-01 11:00:00,80.9,81.15,80.9,81.09,12700.0,61.8006,61.9915,61.8006,61.9457,12700.0
2012-03-01 11:05:00,81.07,81.11,80.9,80.93,5500.0,61.9304,61.961,61.8006,61.8235,5500.0
2012-03-01 11:10:00,80.92,80.98,80.8,80.8,6600.0,61.8158,61.8617,61.7242,61.7242,6600.0
2012-03-01 11:15:00,80.81,80.98,80.79,80.91,5900.0,61.7318,61.8617,61.7165,61.8082,5900.0
2012-03-01 11:20:00,80.87,80.93,80.84,80.93,7200.0,61.7776,61.8235,61.7547,61.8235,7200.0
2012-03-01 11:25:00,80.95,81.12,80.92,81.09,8900.0,61.8388,61.9686,61.8158,61.9457,8900.0
2012-03-01 11:30:00,81.08,81.14,81.0,81.06,10100.0,61.9381,61.9839,61.8769,61.9228,10100.0
2012-03-01 11:35:00,81.1,81.2,81.05,81.09,16300.0,61.9533,62.0297,61.9151,61.9457,16300.0
2012-03-01 11:40:00,81.09,81.29,81.09,81.25,8900.0,61.9457,62.0985,61.9457,62.0679,8900.0
2012-03-01 11:45:00,81.27,81.4,81.24,81.27,13700.0,62.0832,62.1825,62.0603,62.0832,13700.0
2012-03-01 11:50:00,81.27,81.34,81.17,81.31,21400.0,62.0832,62.1367,62.0068,62.1138,21400.0
2012-03-01 11:55:00,81.31,81.34,81.25,81.28,10900.0,62.1138,62.1367,62.0679,62.0908,10900.0
2012-03-01 12:00:00,81.3,81.32,81.18,81.26,17000.0,62.1061,62.1214,62.0145,62.0756,17000.0
2012-03-01 12:05:00,81.26,81.33,81.23,81.31,9100.0,62.0756,62.129,62.0526,62.1138,9100.0
2012-03-01 12:10:00,81.33,81.41,81.33,81.39,4800.0,62.129,62.1902,62.129,62.1749,4800.0
2012-03-01 12:15:00,81.39,81.42,81.37,81.4,3600.0,62.1749,62.1978,62.1596,62.1825,3600.0
2012-03-01 12:20:00,81.42,81.45,81.37,81.41,22200.0,62.1978,62.2207,62.1596,62.1902,22200.0
2012-03-01 12:25:00,81.4,81.41,81.39,81.39,5800.0,62.1825,62.1902,62.1749,62.1749,5800.0
2012-03-01 12:30:00,81.41,81.45,81.41,81.43,3800.0,62.1902,62.2207,62.1902,62.2054,3800.0
2012-03-01 12:35:00,81.45,81.47,81.42,81.43,8800.0,62.2207,62.236,62.1978,62.2054,8800.0
2012-03-01 12:40:00,81.44,81.48,81.42,81.42,5700.0,62.2131,62.2436,62.1978,62.1978,5700.0
2012-03-01 12:45:00,81.44,81.55,81.44,81.55,5300.0,62.2131,62.2971,62.2131,62.2971,5300.0
2012-03-01 12:50:00,81.57,81.63,81.51,81.62,7600.0,62.3124,62.3582,62.2665,62.3506,7600.0
2012-03-01 12:55:00,81.62,81.66,81.58,81.61,14800.0,62.3506,62.3811,62.32,62.3429,14800.0
2012-03-01 13:00:00,81.62,81.63,81.48,81.51,14200.0,62.3506,62.3582,62.2436,62.2665,14200.0
2012-03-01 13:05:00,81.5,81.57,81.49,81.5,4400.0,62.2589,62.3124,62.2513,62.2589,4400.0
2012-03-01 13:10:00,81.5,81.57,81.45,81.48,10800.0,62.2589,62.3124,62.2207,62.2436,10800.0
2012-03-01 13:15:00,81.46,81.55,81.44,81.5,13300.0,62.2283,62.2971,62.2131,62.2589,13300.0
2012-03-01 13:20:00,81.49,81.63,81.48,81.62,29300.0,62.2513,62.3582,62.2436,62.3506,29300.0
2012-03-01 13:25:00,81.61,81.72,81.6,81.71,19000.0,62.3429,62.427,62.3353,62.4193,19000.0
2012-03-01 13:30:00,81.71,81.76,81.64,81.64,8500.0,62.4193,62.4575,62.3659,62.3659,8500.0
2012-03-01 13:35:00,81.64,81.76,81.63,81.75,29400.0,62.3659,62.4575,62.3582,62.4499,29400.0
2012-03-01 13:40:00,81.75,81.8,81.67,81.7,13300.0,62.4499,62.4881,62.3888,62.4117,13300.0
2012-03-01 13:45:00,81.69,81.79,81.69,81.77,4300.0,62.404,62.4804,62.404,62.4652,4300.0
2012-03-01 13:50:00,81.75,81.8,81.75,81.8,5000.0,62.4499,62.4881,62.4499,62.4881,5000.0
2012-03-01 13:55:00,81.8,81.82,81.7,81.71,21600.0,62.4881,62.5034,62.4117,62.4193,21600.0
2012-03-01 14:00:00,81.71,81.72,81.57,81.6,7100.0,62.4193,62.427,62.3124,62.3353,7100.0
2012-03-01 14:05:00,81.6,81.66,81.59,81.61,4300.0,62.3353,62.3811,62.3277,62.3429,4300.0
2012-03-01 14:10:00,81.61,81.63,81.54,81.55,11600.0,62.3429,62.3582,62.2895,62.2971,11600.0
2012-03-01 14:15:00,81.54,81.64,81.54,81.59,8500.0,62.2895,62.3659,62.2895,62.3277,8500.0
2012-03-01 14:20:00,81.6,81.62,81.4,81.41,13800.0,62.3353,62.3506,62.1825,62.1902,13800.0
2012-03-01 14:25:00,81.38,81.55,81.38,81.54,5600.0,62.1672,62.2971,62.1672,62.2895,5600.0
2012-03-01 14:30:00,81.55,81.56,81.5,81.52,6800.0,62.2971,62.3047,62.2589,62.2742,6800.0
2012-03-01 14:35:00,81.52,81.53,81.26,81.28,7600.0,62.2742,62.2818,62.0756,62.0908,7600.0
2012-03-01 14:40:00,81.26,81.33,81.25,81.28,8400.0,62.0756,62.129,62.0679,62.0908,8400.0
2012-03-01 14:45:00,81.28,81.43,81.28,81.42,11500.0,62.0908,62.2054,62.0908,62.1978,11500.0
2012-03-01 14:50:00,81.43,81.46,81.3,81.44,7300.0,62.2054,62.2283,62.1061,62.2131,7300.0
2012-03-01 14:55:00,81.44,81.45,81.4,81.43,6400.0,62.2131,62.2207,62.1825,62.2054,6400.0
2012-03-01 15:00:00,81.46,81.47,81.3,81.3,25000.0,62.2283,62.236,62.1061,62.1061,25000.0
2012-03-01 15:05:00,81.3,81.4,81.3,81.32,39900.0,62.1061,62.1825,62.1061,62.1214,39900.0
2012-03-01 15:10:00,81.33,81.38,81.3,81.3,26400.0,62.129,62.1672,62.1061,62.1061,26400.0
2012-03-01 15:15:00,81.3,81.36,81.26,81.26,25100.0,62.1061,62.152,62.0756,62.0756,25100.0
2012-03-01 15:20:00,81.22,81.25,81.12,81.15,15400.0,62.045,62.0679,61.9686,61.9915,15400.0
2012-03-01 15:25:00,81.19,81.38,81.16,81.38,10800.0,62.0221,62.1672,61.9992,62.1672,10800.0
2012-03-01 15:30:00,81.36,81.36,81.17,81.35,22200.0,62.152,62.152,62.0068,62.1443,22200.0
2012-03-01 15:35:00,81.35,81.4,81.11,81.27,22200.0,62.1443,62.1825,61.961,62.0832,22200.0
2012-03-01 15:40:00,81.25,81.33,81.21,81.25,22900.0,62.0679,62.129,62.0374,62.0679,22900.0
2012-03-01 15:45:00,81.26,81.46,81.2,81.22,55100.0,62.0756,62.2283,62.0297,62.045,55100.0
2012-03-01 15:50:00,81.22,81.35,81.22,81.3,53900.0,62.045,62.1443,62.045,62.1061,53900.0
2012-03-01 15:55:00,81.3,81.34,81.18,81.3,50900.0,62.1061,62.1367,62.0145,62.1061,50900.0
2012-03-02 09:30:00,81.01,81.3,81.01,81.21,10300.0,61.8846,62.1061,61.8846,62.0374,10300.0
2012-03-02 09:35:00,81.13,81.27,81.0,81.11,8900.0,61.9763,62.0832,61.8769,61.961,8900.0
2012-03-02 09:40:00,81.02,81.05,80.78,80.81,8700.0,61.8922,61.9151,61.7089,61.7318,8700.0
2012-03-02 09:45:00,80.83,80.86,80.45,80.45,10300.0,61.7471,61.77,61.4568,61.4568,10300.0
2012-03-02 09:50:00,80.48,80.83,80.41,80.83,8700.0,61.4797,61.7471,61.4262,61.7471,8700.0
2012-03-02 09:55:00,80.79,80.87,80.51,80.53,8100.0,61.7165,61.7776,61.5026,61.5179,8100.0
2012-03-02 10:00:00,80.53,80.74,80.51,80.64,11300.0,61.5179,61.6783,61.5026,61.6019,11300.0
2012-03-02 10:05:00,80.67,80.67,80.44,80.54,5600.0,61.6249,61.6249,61.4492,61.5255,5600.0
2012-03-02 10:10:00,80.57,80.86,80.53,80.8,2900.0,61.5485,61.77,61.5179,61.7242,2900.0
2012-03-02 10:15:00,80.84,81.31,80.83,81.31,14500.0,61.7547,62.1138,61.7471,62.1138,14500.0
2012-03-02 10:20:00,81.33,81.4,81.16,81.37,22800.0,62.129,62.1825,61.9992,62.1596,22800.0
2012-03-02 10:25:00,81.38,81.55,81.33,81.43,8900.0,62.1672,62.2971,62.129,62.2054,8900.0
2012-03-02 10:30:00,81.44,81.44,80.97,81.01,5100.0,62.2131,62.2131,61.854,61.8846,5100.0
2012-03-02 10:35:00,81.03,81.34,81.02,81.33,23400.0,61.8999,62.1367,61.8922,62.129,23400.0
2012-03-02 10:40:00,81.33,81.45,81.31,81.42,6100.0,62.129,62.2207,62.1138,62.1978,6100.0
2012-03-02 10:45:00,81.4,81.41,81.29,81.33,11300.0,62.1825,62.1902,62.0985,62.129,11300.0
2012-03-02 10:50:00,81.36,81.52,81.34,81.52,3700.0,62.152,62.2742,62.1367,62.2742,3700.0
2012-03-02 10:55:00,81.54,81.59,81.4,81.41,28200.0,62.2895,62.3277,62.1825,62.1902,28200.0
2012-03-02 11:00:00,81.42,81.43,81.2,81.24,26000.0,62.1978,62.2054,62.0297,62.0603,26000.0
2012-03-02 11:05:00,81.24,81.24,81.01,81.11,6200.0,62.0603,62.0603,61.8846,61.961,6200.0
2012-03-02 11:10:00,81.12,81.12,80.87,80.87,7600.0,61.9686,61.9686,61.7776,61.7776,7600.0
2012-03-02 11:15:00,80.93,81.03,80.88,81.0,7400.0,61.8235,61.8999,61.7853,61.8769,7400.0
2012-03-02 11:20:00,81.0,81.02,80.93,80.97,27900.0,61.8769,61.8922,61.8235,61.854,27900.0
2012-03-02 11:25:00,80.94,80.96,80.82,80.82,7100.0,61.8311,61.8464,61.7394,61.7394,7100.0
2012-03-02 11:30:00,80.85,80.97,80.81,80.95,2800.0,61.7624,61.854,61.7318,61.8388,2800.0
2012-03-02 11:35:00,80.92,80.92,80.85,80.86,1500.0,61.8158,61.8158,61.7624,61.77,1500.0
2012-03-02 11:40:00,80.76,80.81,80.52,80.71,6600.0,61.6936,61.7318,61.5103,61.6554,6600.0
2012-03-02 11:45:00,80.65,80.72,80.6,80.66,4800.0,61.6096,61.6631,61.5714,61.6172,4800.0
2012-03-02 11:50:00,80.65,80.7,80.55,80.55,17500.0,61.6096,61.6478,61.5332,61.5332,17500.0
2012-03-02 11:55:00,80.56,80.58,80.5,80.55,9400.0,61.5408,61.5561,61.495,61.5332,9400.0
2012-03-02 12:00:00,80.55,80.56,80.5,80.55,4400.0,61.5332,61.5408,61.495,61.5332,4400.0
2012-03-02 12:05:00,80.55,80.55,80.45,80.48,5700.0,61.5332,61.5332,61.4568,61.4797,5700.0
2012-03-02 12:10:00,80.52,80.52,80.46,80.52,3700.0,61.5103,61.5103,61.4644,61.5103,3700.0
2012-03-02 12:15:00,80.53,80.54,80.29,80.37,5600.0,61.5179,61.5255,61.3346,61.3957,5600.0
2012-03-02 12:20:00,80.37,80.37,80.29,80.32,2900.0,61.3957,61.3957,61.3346,61.3575,2900.0
2012-03-02 12:25:00,80.37,80.4,80.29,80.4,8700.0,61.3957,61.4186,61.3346,61.4186,8700.0
2012-03-02 12:30:00,80.41,80.47,80.34,80.46,8700.0,61.4262,61.4721,61.3728,61.4644,8700.0
2012-03-02 12:35:00,80.45,80.45,80.3,80.36,2300.0,61.4568,61.4568,61.3422,61.388,2300.0
2012-03-02 12:40:00,80.39,80.42,80.33,80.33,2400.0,61.411,61.4339,61.3651,61.3651,2400.0
2012-03-02 12:45:00,80.35,80.35,80.28,80.34,3300.0,61.3804,61.3804,61.3269,61.3728,3300.0
2012-03-02 12:50:00,80.34,80.38,80.26,80.27,4600.0,61.3728,61.4033,61.3117,61.3193,4600.0
2012-03-02 12:55:00,80.27,80.29,80.2,80.21,3400.0,61.3193,61.3346,61.2658,61.2735,3400.0
2012-03-02 13:00:00,80.26,80.29,80.2,80.29,2900.0,61.3117,61.3346,61.2658,61.3346,2900.0
2012-03-02 13:05:00,80.27,80.33,80.16,80.3,7400.0,61.3193,61.3651,61.2353,61.3422,7400.0
2012-03-02 13:10:00,80.29,80.29,80.1,80.11,9800.0,61.3346,61.3346,61.1894,61.1971,9800.0
2012-03-02 13:15:00,80.13,80.22,80.1,80.19,3100.0,61.2123,61.2811,61.1894,61.2582,3100.0
2012-03-02 13:20:00,80.19,80.2,80.0,80.02,10000.0,61.2582,61.2658,61.113,61.1283,10000.0
2012-03-02 13:25:00,80.04,80.13,80.02,80.13,7700.0,61.1436,61.2123,61.1283,61.2123,7700.0
2012-03-02 13:30:00,80.11,80.19,80.09,80.12,3700.0,61.1971,61.2582,61.1818,61.2047,3700.0
2012-03-02 13:35:00,80.09,80.13,80.09,80.12,1400.0,61.1818,61.2123,61.1818,61.2047,1400.0
2012-03-02 13:40:00,80.1,80.25,80.1,80.25,3300.0,61.1894,61.304,61.1894,61.304,3300.0
2012-03-02 13:45:00,80.28,80.28,80.2,80.24,8600.0,61.3269,61.3269,61.2658,61.2964,8600.0
2012-03-02 13:50:00,80.23,80.33,80.23,80.31,3100.0,61.2887,61.3651,61.2887,61.3498,3100.0
2012-03-02 13:55:00,80.3,80.34,80.27,80.34,2800.0,61.3422,61.3728,61.3193,61.3728,2800.0
2012-03-02 14:00:00,80.34,80.37,80.3,80.35,3400.0,61.3728,61.3957,61.3422,61.3804,3400.0
2012-03-02 14:05:00,80.32,80.34,80.26,80.3,5400.0,61.3575,61.3728,61.3117,61.3422,5400.0
2012-03-02 14:10:00,80.28,80.29,80.21,80.24,8700.0,61.3269,61.3346,61.2735,61.2964,8700.0
2012-03-02 14:15:00,80.26,80.39,80.24,80.36,9900.0,61.3117,61.411,61.2964,61.388,9900.0
2012-03-02 14:20:00,80.36,80.37,80.24,80.27,9900.0,61.388,61.3957,61.2964,61.3193,9900.0
2012-03-02 14:25:00,80.28,80.31,80.19,80.19,6400.0,61.3269,61.3498,61.2582,61.2582,6400.0
2012-03-02 14:30:00,80.19,80.21,80.12,80.12,3100.0,61.2582,61.2735,61.2047,61.2047,3100.0
2012-03-02 14:35:00,80.14,80.18,80.1,80.18,8400.0,61.22,61.2505,61.1894,61.2505,8400.0
2012-03-02 14:40:00,80.15,80.18,80.11,80.18,10500.0,61.2276,61.2505,61.1971,61.2505,10500.0
2012-03-02 14:45:00,80.19,80.22,80.12,80.21,4200.0,61.2582,61.2811,61.2047,61.2735,4200.0
2012-03-02 14:50:00,80.23,80.27,80.22,80.22,4300.0,61.2887,61.3193,61.2811,61.2811,4300.0
2012-03-02 14:55:00,80.22,80.3,80.22,80.29,19000.0,61.2811,61.3422,61.2811,61.3346,19000.0
2012-03-02 15:00:00,80.29,80.29,80.17,80.17,19600.0,61.3346,61.3346,61.2429,61.2429,19600.0
2012-03-02 15:05:00,80.19,80.19,80.11,80.18,6700.0,61.2582,61.2582,61.1971,61.2505,6700.0
2012-03-02 15:10:00,80.19,80.26,80.17,80.24,6300.0,61.2582,61.3117,61.2429,61.2964,6300.0
2012-03-02 15:15:00,80.23,80.25,80.15,80.19,17900.0,61.2887,61.304,61.2276,61.2582,17900.0
2012-03-02 15:20:00,80.16,80.27,80.14,80.27,14500.0,61.2353,61.3193,61.22,61.3193,14500.0
2012-03-02 15:25:00,80.28,80.35,80.26,80.26,14500.0,61.3269,61.3804,61.3117,61.3117,14500.0
2012-03-02 15:30:00,80.29,80.35,80.24,80.25,28600.0,61.3346,61.3804,61.2964,61.304,28600.0
2012-03-02 15:35:00,80.25,80.25,80.05,80.05,13600.0,61.304,61.304,61.1512,61.1512,13600.0
2012-03-02 15:40:00,80.06,80.19,80.03,80.13,19900.0,61.1589,61.2582,61.136,61.2123,19900.0
2012-03-02 15:45:00,80.13,80.36,80.12,80.27,48300.0,61.2123,61.388,61.2047,61.3193,48300.0
2012-03-02 15:50:00,80.26,80.3,80.19,80.2,18800.0,61.3117,61.3422,61.2582,61.2658,18800.0
2012-03-02 15:55:00,80.22,80.32,80.17,80.31,38800.0,61.2811,61.3575,61.2429,61.3498,38800.0
2012-03-05 09:30:00,80.27,80.27,79.43,79.43,13700.0,61.3193,61.3193,60.6776,60.6776,13700.0
2012-03-05 09:35:00,79.49,79.7,79.29,79.7,10700.0,60.7234,60.8839,60.5707,60.8839,10700.0
2012-03-05 09:40:00,79.71,79.8,79.29,79.29,8400.0,60.8915,60.9603,60.5707,60.5707,8400.0
2012-03-05 09:45:00,79.31,79.36,79.02,79.02,12800.0,60.5859,60.6241,60.3644,60.3644,12800.0
2012-03-05 09:50:00,79.04,79.59,79.03,79.5,6600.0,60.3797,60.7998,60.372,60.7311,6600.0
2012-03-05 09:55:00,79.51,79.51,79.38,79.39,2000.0,60.7387,60.7387,60.6394,60.647,2000.0
2012-03-05 10:00:00,79.47,79.74,79.33,79.72,9600.0,60.7082,60.9144,60.6012,60.8991,9600.0
2012-03-05 10:05:00,79.71,79.78,79.61,79.61,2400.0,60.8915,60.945,60.8151,60.8151,2400.0
2012-03-05 10:10:00,79.54,79.63,79.49,79.58,4200.0,60.7616,60.8304,60.7234,60.7922,4200.0
2012-03-05 10:15:00,79.62,79.71,79.47,79.5,6000.0,60.8227,60.8915,60.7082,60.7311,6000.0
2012-03-05 10:20:00,79.5,79.53,79.21,79.32,7400.0,60.7311,60.754,60.5095,60.5936,7400.0
2012-03-05 10:25:00,79.28,79.34,79.18,79.32,5400.0,60.563,60.6089,60.4866,60.5936,5400.0
2012-03-05 10:30:00,79.32,79.42,79.26,79.34,3400.0,60.5936,60.67,60.5477,60.6089,3400.0
2012-03-05 10:35:00,79.32,79.4,79.3,79.33,3100.0,60.5936,60.6547,60.5783,60.6012,3100.0
2012-03-05 10:40:00,79.36,79.45,79.33,79.37,2800.0,60.6241,60.6929,60.6012,60.6318,2800.0
2012-03-05 10:45:00,79.35,79.5,79.31,79.49,7700.0,60.6165,60.7311,60.5859,60.7234,7700.0
2012-03-05 10:50:00,79.5,79.57,79.44,79.44,14700.0,60.7311,60.7846,60.6852,60.6852,14700.0
2012-03-05 10:55:00,79.46,79.49,79.4,79.48,32100.0,60.7005,60.7234,60.6547,60.7158,32100.0
2012-03-05 11:00:00,79.47,79.52,79.15,79.15,11700.0,60.7082,60.7464,60.4637,60.4637,11700.0
2012-03-05 11:05:00,79.15,79.42,79.1,79.28,14500.0,60.4637,60.67,60.4255,60.563,14500.0
2012-03-05 11:10:00,79.3,79.34,79.13,79.13,3400.0,60.5783,60.6089,60.4484,60.4484,3400.0
2012-03-05 11:15:00,79.12,79.19,79.0,79.13,8600.0,60.4408,60.4943,60.3491,60.4484,8600.0
2012-03-05 11:20:00,79.19,79.33,79.18,79.33,3800.0,60.4943,60.6012,60.4866,60.6012,3800.0
2012-03-05 11:25:00,79.29,79.33,79.28,79.33,2600.0,60.5707,60.6012,60.563,60.6012,2600.0
2012-03-05 11:30:00,79.31,79.35,79.22,79.28,5000.0,60.5859,60.6165,60.5172,60.563,5000.0
2012-03-05 11:35:00,79.31,79.35,79.17,79.17,4800.0,60.5859,60.6165,60.479,60.479,4800.0
2012-03-05 11:40:00,79.19,79.25,79.1,79.15,8600.0,60.4943,60.5401,60.4255,60.4637,8600.0
2012-03-05 11:45:00,79.15,79.38,79.15,79.36,3300.0,60.4637,60.6394,60.4637,60.6241,3300.0
2012-03-05 11:50:00,79.38,79.39,79.24,79.27,4100.0,60.6394,60.647,60.5325,60.5554,4100.0
2012-03-05 11:55:00,79.28,79.29,79.17,79.17,2700.0,60.563,60.5707,60.479,60.479,2700.0
2012-03-05 12:00:00,79.19,79.38,79.19,79.28,7800.0,60.4943,60.6394,60.4943,60.563,7800.0
2012-03-05 12:05:00,79.32,79.32,79.19,79.19,3000.0,60.5936,60.5936,60.4943,60.4943,3000.0
2012-03-05 12:10:00,79.19,79.19,79.08,79.08,3400.0,60.4943,60.4943,60.4102,60.4102,3400.0
2012-03-05 12:15:00,79.08,79.13,79.0,79.1,6000.0,60.4102,60.4484,60.3491,60.4255,6000.0
2012-03-05 12:20:00,79.14,79.27,79.07,79.08,7700.0,60.4561,60.5554,60.4026,60.4102,7700.0
2012-03-05 12:25:00,79.08,79.14,79.0,79.1,9200.0,60.4102,60.4561,60.3491,60.4255,9200.0
2012-03-05 12:30:00,79.06,79.06,78.96,79.0,4400.0,60.395,60.395,60.3186,60.3491,4400.0
2012-03-05 12:35:00,78.99,79.11,78.99,79.09,2900.0,60.3415,60.4332,60.3415,60.4179,2900.0
2012-03-05 12:40:00,79.09,79.11,79.01,79.01,2800.0,60.4179,60.4332,60.3568,60.3568,2800.0
2012-03-05 12:45:00,79.03,79.09,79.03,79.07,3000.0,60.372,60.4179,60.372,60.4026,3000.0
2012-03-05 12:50:00,79.05,79.06,78.93,78.96,3500.0,60.3873,60.395,60.2956,60.3186,3500.0
2012-03-05 12:55:00,78.97,79.1,78.97,79.05,5500.0,60.3262,60.4255,60.3262,60.3873,5500.0
2012-03-05 13:00:00,79.09,79.19,79.08,79.17,6100.0,60.4179,60.4943,60.4102,60.479,6100.0
2012-03-05 13:05:00,79.19,79.32,79.18,79.22,9200.0,60.4943,60.5936,60.4866,60.5172,9200.0
2012-03-05 13:10:00,79.22,79.27,79.18,79.23,14800.0,60.5172,60.5554,60.4866,60.5248,14800.0
2012-03-05 13:15:00,79.22,79.34,79.21,79.27,6000.0,60.5172,60.6089,60.5095,60.5554,6000.0
2012-03-05 13:20:00,79.25,79.25,79.13,79.15,10300.0,60.5401,60.5401,60.4484,60.4637,10300.0
2012-03-05 13:25:00,79.15,79.15,79.11,79.14,2200.0,60.4637,60.4637,60.4332,60.4561,2200.0
2012-03-05 13:30:00,79.15,79.15,79.11,79.12,2000.0,60.4637,60.4637,60.4332,60.4408,2000.0
2012-03-05 13:35:00,79.12,79.15,79.08,79.15,5300.0,60.4408,60.4637,60.4102,60.4637,5300.0
2012-03-05 13:40:00,79.16,79.24,79.16,79.19,3400.0,60.4713,60.5325,60.4713,60.4943,3400.0
2012-03-05 13:45:00,79.19,79.19,79.06,79.06,3800.0,60.4943,60.4943,60.395,60.395,3800.0
2012-03-05 13:50:00,79.07,79.12,78.97,79.02,4600.0,60.4026,60.4408,60.3262,60.3644,4600.0
2012-03-05 13:55:00,79.02,79.08,79.0,79.02,7100.0,60.3644,60.4102,60.3491,60.3644,7100.0
2012-03-05 14:00:00,79.03,79.16,79.03,79.12,15400.0,60.372,60.4713,60.372,60.4408,15400.0
2012-03-05 14:05:00,79.08,79.1,79.01,79.01,5100.0,60.4102,60.4255,60.3568,60.3568,5100.0
2012-03-05 14:10:00,79.03,79.07,78.96,79.03,4100.0,60.372,60.4026,60.3186,60.372,4100.0
2012-03-05 14:15:00,79.04,79.09,79.04,79.08,3300.0,60.3797,60.4179,60.3797,60.4102,3300.0
2012-03-05 14:20:00,79.06,79.12,79.0,79.07,3800.0,60.395,60.4408,60.3491,60.4026,3800.0
2012-03-05 14:25:00,79.08,79.15,79.07,79.1,7700.0,60.4102,60.4637,60.4026,60.4255,7700.0
2012-03-05 14:30:00,79.1,79.12,78.97,79.02,8100.0,60.4255,60.4408,60.3262,60.3644,8100.0
2012-03-05 14:35:00,79.01,79.08,79.01,79.08,2700.0,60.3568,60.4102,60.3568,60.4102,2700.0
2012-03-05 14:40:00,79.09,79.12,79.06,79.08,4100.0,60.4179,60.4408,60.395,60.4102,4100.0
2012-03-05 14:45:00,79.08,79.13,79.06,79.1,4700.0,60.4102,60.4484,60.395,60.4255,4700.0
2012-03-05 14:50:00,79.1,79.19,79.1,79.13,5800.0,60.4255,60.4943,60.4255,60.4484,5800.0
2012-03-05 14:55:00,79.16,79.25,79.11,79.24,17700.0,60.4713,60.5401,60.4332,60.5325,17700.0
2012-03-05 15:00:00,79.23,79.33,79.11,79.33,21600.0,60.5248,60.6012,60.4332,60.6012,21600.0
2012-03-05 15:05:00,79.3,79.31,79.21,79.28,33700.0,60.5783,60.5859,60.5095,60.563,33700.0
2012-03-05 15:10:00,79.29,79.33,79.27,79.33,8200.0,60.5707,60.6012,60.5554,60.6012,8200.0
2012-03-05 15:15:00,79.31,79.45,79.31,79.45,6800.0,60.5859,60.6929,60.5859,60.6929,6800.0
2012-03-05 15:20:00,79.45,79.59,79.45,79.49,19800.0,60.6929,60.7998,60.6929,60.7234,19800.0
2012-03-05 15:25:00,79.52,79.59,79.5,79.59,10100.0,60.7464,60.7998,60.7311,60.7998,10100.0
2012-03-05 15:30:00,79.59,79.67,79.56,79.57,28900.0,60.7998,60.8609,60.7769,60.7846,28900.0
2012-03-05 15:35:00,79.59,79.67,79.58,79.63,28100.0,60.7998,60.8609,60.7922,60.8304,28100.0
2012-03-05 15:40:00,79.6,79.68,79.56,79.56,27100.0,60.8075,60.8686,60.7769,60.7769,27100.0
2012-03-05 15:45:00,79.58,79.7,79.54,79.55,38100.0,60.7922,60.8839,60.7616,60.7693,38100.0
2012-03-05 15:50:00,79.56,79.59,79.48,79.55,26400.0,60.7769,60.7998,60.7158,60.7693,26400.0
2012-03-05 15:55:00,79.52,79.58,79.46,79.52,28700.0,60.7464,60.7922,60.7005,60.7464,28700.0
2012-03-06 09:30:00,78.33,78.33,77.47,77.99,39700.0,59.8373,59.8373,59.1803,59.5776,39700.0
2012-03-06 09:35:00,77.91,77.91,77.4,77.44,17200.0,59.5165,59.5165,59.1269,59.1574,17200.0
2012-03-06 09:40:00,77.45,78.02,77.44,77.98,16700.0,59.1651,59.6005,59.1574,59.5699,16700.0
2012-03-06 09:45:00,77.98,78.12,77.9,77.93,10500.0,59.5699,59.6769,59.5088,59.5317,10500.0
2012-03-06 09:50:00,77.9,77.9,77.64,77.77,9800.0,59.5088,59.5088,59.3102,59.4095,9800.0
2012-03-06 09:55:00,77.73,77.86,77.58,77.58,8600.0,59.379,59.4783,59.2644,59.2644,8600.0
2012-03-06 10:00:00,77.52,77.67,77.37,77.42,11400.0,59.2185,59.3331,59.1039,59.1421,11400.0
2012-03-06 10:05:00,77.46,77.72,77.46,77.6,13000.0,59.1727,59.3713,59.1727,59.2796,13000.0
2012-03-06 10:10:00,77.59,77.62,77.45,77.46,12400.0,59.272,59.2949,59.1651,59.1727,12400.0
2012-03-06 10:15:00,77.43,77.43,77.18,77.23,12900.0,59.1498,59.1498,58.9588,58.997,12900.0
2012-03-06 10:20:00,77.26,77.34,77.15,77.34,13800.0,59.0199,59.081,58.9359,59.081,13800.0
2012-03-06 10:25:00,77.34,77.42,77.34,77.4,8300.0,59.081,59.1421,59.081,59.1269,8300.0
2012-03-06 10:30:00,77.41,77.47,77.36,77.39,8100.0,59.1345,59.1803,59.0963,59.1192,8100.0
2012-03-06 10:35:00,77.41,77.48,77.41,77.48,8800.0,59.1345,59.188,59.1345,59.188,8800.0
2012-03-06 10:40:00,77.48,77.56,77.47,77.47,6500.0,59.188,59.2491,59.1803,59.1803,6500.0
2012-03-06 10:45:00,77.46,77.46,77.32,77.34,8500.0,59.1727,59.1727,59.0657,59.081,8500.0
2012-03-06 10:50:00,77.36,77.42,77.34,77.38,11000.0,59.0963,59.1421,59.081,59.1116,11000.0
2012-03-06 10:55:00,77.39,77.58,77.39,77.56,9100.0,59.1192,59.2644,59.1192,59.2491,9100.0
2012-03-06 11:00:00,77.52,77.62,77.42,77.62,12600.0,59.2185,59.2949,59.1421,59.2949,12600.0
2012-03-06 11:05:00,77.62,77.75,77.6,77.74,12100.0,59.2949,59.3942,59.2796,59.3866,12100.0
2012-03-06 11:10:00,77.73,77.73,77.54,77.59,7100.0,59.379,59.379,59.2338,59.272,7100.0
2012-03-06 11:15:00,77.59,77.67,77.48,77.48,9400.0,59.272,59.3331,59.188,59.188,9400.0
2012-03-06 11:20:00,77.47,77.52,77.37,77.37,5100.0,59.1803,59.2185,59.1039,59.1039,5100.0
2012-03-06 11:25:00,77.39,77.45,77.37,77.45,7400.0,59.1192,59.1651,59.1039,59.1651,7400.0
2012-03-06 11:30:00,77.42,77.42,77.27,77.27,10700.0,59.1421,59.1421,59.0276,59.0276,10700.0
2012-03-06 11:35:00,77.29,77.35,77.28,77.31,11100.0,59.0428,59.0887,59.0352,59.0581,11100.0
2012-03-06 11:40:00,77.31,77.38,77.28,77.28,8800.0,59.0581,59.1116,59.0352,59.0352,8800.0
2012-03-06 11:45:00,77.27,77.28,77.13,77.17,9000.0,59.0276,59.0352,58.9206,58.9512,9000.0
2012-03-06 11:50:00,77.19,77.2,77.09,77.09,7700.0,58.9664,58.9741,58.89,58.89,7700.0
2012-03-06 11:55:00,77.1,77.11,76.98,76.98,9300.0,58.8977,58.9053,58.806,58.806,9300.0
2012-03-06 12:00:00,76.97,77.09,76.97,77.01,6800.0,58.7984,58.89,58.7984,58.8289,6800.0
2012-03-06 12:05:00,77.02,77.06,76.96,77.03,8300.0,58.8366,58.8671,58.7907,58.8442,8300.0
2012-03-06 12:10:00,77.0,77.05,76.98,77.0,5800.0,58.8213,58.8595,58.806,58.8213,5800.0
2012-03-06 12:15:00,76.99,77.06,76.97,77.06,13200.0,58.8137,58.8671,58.7984,58.8671,13200.0
2012-03-06 12:20:00,77.07,77.17,77.04,77.08,8100.0,58.8748,58.9512,58.8519,58.8824,8100.0
2012-03-06 12:25:00,77.08,77.14,77.06,77.11,4700.0,58.8824,58.9282,58.8671,58.9053,4700.0
2012-03-06 12:30:00,77.12,77.21,77.12,77.14,5300.0,58.913,58.9817,58.913,58.9282,5300.0
2012-03-06 12:35:00,77.13,77.15,77.04,77.12,7400.0,58.9206,58.9359,58.8519,58.913,7400.0
2012-03-06 12:40:00,77.1,77.13,77.06,77.08,7600.0,58.8977,58.9206,58.8671,58.8824,7600.0
2012-03-06 12:45:00,77.07,77.07,76.95,77.0,19300.0,58.8748,58.8748,58.7831,58.8213,19300.0
2012-03-06 12:50:00,77.0,77.04,76.99,77.03,11300.0,58.8213,58.8519,58.8137,58.8442,11300.0
2012-03-06 12:55:00,77.02,77.04,76.98,77.01,9300.0,58.8366,58.8519,58.806,58.8289,9300.0
2012-03-06 13:00:00,77.02,77.24,76.99,77.2,9900.0,58.8366,59.0046,58.8137,58.9741,9900.0
2012-03-06 13:05:00,77.2,77.2,77.11,77.12,5700.0,58.9741,58.9741,58.9053,58.913,5700.0
2012-03-06 13:10:00,77.14,77.2,77.09,77.1,8300.0,58.9282,58.9741,58.89,58.8977,8300.0
2012-03-06 13:15:00,77.1,77.1,76.99,77.02,9100.0,58.8977,58.8977,58.8137,58.8366,9100.0
2012-03-06 13:20:00,77.03,77.06,76.98,77.03,10600.0,58.8442,58.8671,58.806,58.8442,10600.0
2012-03-06 13:25:00,77.06,77.08,76.99,77.05,7800.0,58.8671,58.8824,58.8137,58.8595,7800.0
2012-03-06 13:30:00,77.07,77.18,77.06,77.18,5100.0,58.8748,58.9588,58.8671,58.9588,5100.0
2012-03-06 13:35:00,77.17,77.19,77.14,77.14,6900.0,58.9512,58.9664,58.9282,58.9282,6900.0
2012-03-06 13:40:00,77.15,77.18,77.07,77.1,11100.0,58.9359,58.9588,58.8748,58.8977,11100.0
2012-03-06 13:45:00,77.1,77.1,76.98,77.05,16600.0,58.8977,58.8977,58.806,58.8595,16600.0
2012-03-06 13:50:00,77.04,77.05,76.94,76.96,12500.0,58.8519,58.8595,58.7755,58.7907,12500.0
2012-03-06 13:55:00,76.96,76.98,76.79,76.8,12900.0,58.7907,58.806,58.6609,58.6685,12900.0
2012-03-06 14:00:00,76.8,76.86,76.78,76.8,21300.0,58.6685,58.7143,58.6532,58.6685,21300.0
2012-03-06 14:05:00,76.8,76.84,76.78,76.82,7700.0,58.6685,58.6991,58.6532,58.6838,7700.0
2012-03-06 14:10:00,76.82,76.87,76.79,76.87,12000.0,58.6838,58.722,58.6609,58.722,12000.0
2012-03-06 14:15:00,76.88,76.88,76.75,76.76,9600.0,58.7296,58.7296,58.6303,58.638,9600.0
2012-03-06 14:20:00,76.76,76.78,76.67,76.76,8800.0,58.638,58.6532,58.5692,58.638,8800.0
2012-03-06 14:25:00,76.76,76.76,76.59,76.61,27600.0,58.638,58.638,58.5081,58.5234,27600.0
2012-03-06 14:30:00,76.61,76.7,76.56,76.61,14900.0,58.5234,58.5921,58.4852,58.5234,14900.0
2012-03-06 14:35:00,76.6,76.6,76.45,76.58,23300.0,58.5157,58.5157,58.4011,58.5005,23300.0
2012-03-06 14:40:00,76.6,76.61,76.51,76.61,14400.0,58.5157,58.5234,58.447,58.5234,14400.0
2012-03-06 14:45:00,76.62,76.74,76.57,76.69,25600.0,58.531,58.6227,58.4928,58.5845,25600.0
2012-03-06 14:50:00,76.69,76.7,76.55,76.55,8600.0,58.5845,58.5921,58.4775,58.4775,8600.0
2012-03-06 14:55:00,76.55,76.58,76.43,76.44,15200.0,58.4775,58.5005,58.3859,58.3935,15200.0
2012-03-06 15:00:00,76.44,76.56,76.43,76.52,24400.0,58.3935,58.4852,58.3859,58.4546,24400.0
2012-03-06 15:05:00,76.53,76.6,76.51,76.58,16600.0,58.4623,58.5157,58.447,58.5005,16600.0
2012-03-06 15:10:00,76.62,76.67,76.54,76.56,28300.0,58.531,58.5692,58.4699,58.4852,28300.0
2012-03-06 15:15:00,76.55,76.57,76.54,76.56,32000.0,58.4775,58.4928,58.4699,58.4852,32000.0
2012-03-06 15:20:00,76.56,76.57,76.51,76.53,34500.0,58.4852,58.4928,58.447,58.4623,34500.0
2012-03-06 15:25:00,76.53,76.55,76.42,76.45,20100.0,58.4623,58.4775,58.3782,58.4011,20100.0
2012-03-06 15:30:00,76.44,76.45,76.28,76.28,37000.0,58.3935,58.4011,58.2713,58.2713,37000.0
2012-03-06 15:35:00,76.3,76.3,76.2,76.24,39900.0,58.2866,58.2866,58.2102,58.2407,39900.0
2012-03-06 15:40:00,76.26,76.51,76.26,76.41,41400.0,58.256,58.447,58.256,58.3706,41400.0
2012-03-06 15:45:00,76.4,76.55,76.4,76.54,48700.0,58.3629,58.4775,58.3629,58.4699,48700.0
2012-03-06 15:50:00,76.51,76.59,76.44,76.51,60200.0,58.447,58.5081,58.3935,58.447,60200.0
2012-03-06 15:55:00,76.51,76.58,76.44,76.47,72700.0,58.447,58.5005,58.3935,58.4164,72700.0
2012-03-07 09:30:00,77.36,78.09,77.34,77.85,40600.0,59.0963,59.654,59.081,59.4706,40600.0
2012-03-07 09:35:00,77.73,78.13,77.73,78.13,15800.0,59.379,59.6845,59.379,59.6845,15800.0
2012-03-07 09:40:00,78.14,78.73,78.09,78.63,23900.0,59.6922,60.1429,59.654,60.0665,23900.0
2012-03-07 09:45:00,78.63,78.77,78.53,78.57,13700.0,60.0665,60.1734,59.9901,60.0206,13700.0
2012-03-07 09:50:00,78.61,78.7,78.37,78.7,31100.0,60.0512,60.1199,59.8679,60.1199,31100.0
2012-03-07 09:55:00,78.72,78.75,78.3,78.39,19000.0,60.1352,60.1581,59.8144,59.8831,19000.0
2012-03-07 10:00:00,78.34,78.5,78.28,78.5,7400.0,59.8449,59.9672,59.7991,59.9672,7400.0
2012-03-07 10:05:00,78.5,78.56,78.26,78.32,13000.0,59.9672,60.013,59.7838,59.8297,13000.0
2012-03-07 10:10:00,78.27,78.33,78.23,78.31,9700.0,59.7915,59.8373,59.7609,59.822,9700.0
2012-03-07 10:15:00,78.31,78.53,78.31,78.43,7100.0,59.822,59.9901,59.822,59.9137,7100.0
2012-03-07 10:20:00,78.48,78.59,78.36,78.37,7700.0,59.9519,60.0359,59.8602,59.8679,7700.0
2012-03-07 10:25:00,78.36,78.36,78.16,78.24,10600.0,59.8602,59.8602,59.7074,59.7685,10600.0
2012-03-07 10:30:00,78.27,78.54,78.27,78.5,10100.0,59.7915,59.9977,59.7915,59.9672,10100.0
2012-03-07 10:35:00,78.53,78.68,78.53,78.62,15900.0,59.9901,60.1047,59.9901,60.0588,15900.0
2012-03-07 10:40:00,78.62,78.64,78.47,78.5,16900.0,60.0588,60.0741,59.9442,59.9672,16900.0
2012-03-07 10:45:00,78.5,78.54,78.46,78.46,15100.0,59.9672,59.9977,59.9366,59.9366,15100.0
2012-03-07 10:50:00,78.46,78.5,78.35,78.43,21600.0,59.9366,59.9672,59.8526,59.9137,21600.0
2012-03-07 10:55:00,78.41,78.42,78.32,78.32,10300.0,59.8984,59.9061,59.8297,59.8297,10300.0
2012-03-07 11:00:00,78.35,78.46,78.35,78.44,8700.0,59.8526,59.9366,59.8526,59.9213,8700.0
2012-03-07 11:05:00,78.46,78.51,78.34,78.51,18500.0,59.9366,59.9748,59.8449,59.9748,18500.0
2012-03-07 11:10:00,78.52,78.58,78.49,78.54,10300.0,59.9824,60.0283,59.9595,59.9977,10300.0
2012-03-07 11:15:00,78.58,78.63,78.53,78.63,10600.0,60.0283,60.0665,59.9901,60.0665,10600.0
2012-03-07 11:20:00,78.62,78.66,78.47,78.5,12200.0,60.0588,60.0894,59.9442,59.9672,12200.0
2012-03-07 11:25:00,78.49,78.51,78.46,78.46,11300.0,59.9595,59.9748,59.9366,59.9366,11300.0
2012-03-07 11:30:00,78.48,78.51,78.45,78.47,9000.0,59.9519,59.9748,59.929,59.9442,9000.0
2012-03-07 11:35:00,78.48,78.48,78.42,78.45,6300.0,59.9519,59.9519,59.9061,59.929,6300.0
2012-03-07 11:40:00,78.44,78.46,78.34,78.38,14500.0,59.9213,59.9366,59.8449,59.8755,14500.0
2012-03-07 11:45:00,78.38,78.38,78.3,78.36,9000.0,59.8755,59.8755,59.8144,59.8602,9000.0
2012-03-07 11:50:00,78.36,78.44,78.35,78.41,10600.0,59.8602,59.9213,59.8526,59.8984,10600.0
2012-03-07 11:55:00,78.41,78.47,78.41,78.46,4900.0,59.8984,59.9442,59.8984,59.9366,4900.0
2012-03-07 12:00:00,78.43,78.53,78.43,78.5,12500.0,59.9137,59.9901,59.9137,59.9672,12500.0
2012-03-07 12:05:00,78.5,78.53,78.48,78.5,6100.0,59.9672,59.9901,59.9519,59.9672,6100.0
2012-03-07 12:10:00,78.51,78.6,78.5,78.58,4900.0,59.9748,60.0436,59.9672,60.0283,4900.0
2012-03-07 12:15:00,78.58,78.63,78.52,78.63,7300.0,60.0283,60.0665,59.9824,60.0665,7300.0
2012-03-07 12:20:00,78.64,78.75,78.64,78.73,7800.0,60.0741,60.1581,60.0741,60.1429,7800.0
2012-03-07 12:25:00,78.72,78.77,78.69,78.77,3600.0,60.1352,60.1734,60.1123,60.1734,3600.0
2012-03-07 12:30:00,78.74,78.84,78.74,78.84,6100.0,60.1505,60.2269,60.1505,60.2269,6100.0
2012-03-07 12:35:00,78.85,78.95,78.85,78.93,7100.0,60.2345,60.3109,60.2345,60.2956,7100.0
2012-03-07 12:40:00,78.93,79.04,78.91,79.04,6200.0,60.2956,60.3797,60.2804,60.3797,6200.0
2012-03-07 12:45:00,79.04,79.1,78.99,79.0,4800.0,60.3797,60.4255,60.3415,60.3491,4800.0
2012-03-07 12:50:00,79.01,79.01,78.85,78.85,39100.0,60.3568,60.3568,60.2345,60.2345,39100.0
2012-03-07 12:55:00,78.84,78.9,78.77,78.79,6600.0,60.2269,60.2727,60.1734,60.1887,6600.0
2012-03-07 13:00:00,78.78,78.79,78.61,78.64,16800.0,60.1811,60.1887,60.0512,60.0741,16800.0
2012-03-07 13:05:00,78.66,78.66,78.58,78.58,11900.0,60.0894,60.0894,60.0283,60.0283,11900.0
2012-03-07 13:10:00,78.56,78.64,78.55,78.56,12800.0,60.013,60.0741,60.0054,60.013,12800.0
2012-03-07 13:15:00,78.55,78.6,78.47,78.59,9600.0,60.0054,60.0436,59.9442,60.0359,9600.0
2012-03-07 13:20:00,78.57,78.59,78.46,78.54,11400.0,60.0206,60.0359,59.9366,59.9977,11400.0
2012-03-07 13:25:00,78.55,78.56,78.5,78.5,8400.0,60.0054,60.013,59.9672,59.9672,8400.0
2012-03-07 13:30:00,78.51,78.56,78.47,78.55,5400.0,59.9748,60.013,59.9442,60.0054,5400.0
2012-03-07 13:35:00,78.56,78.58,78.52,78.56,8100.0,60.013,60.0283,59.9824,60.013,8100.0
2012-03-07 13:40:00,78.54,78.57,78.42,78.44,5600.0,59.9977,60.0206,59.9061,59.9213,5600.0
2012-03-07 13:45:00,78.45,78.5,78.39,78.47,5700.0,59.929,59.9672,59.8831,59.9442,5700.0
2012-03-07 13:50:00,78.46,78.55,78.43,78.54,5200.0,59.9366,60.0054,59.9137,59.9977,5200.0
2012-03-07 13:55:00,78.55,78.62,78.51,78.52,13000.0,60.0054,60.0588,59.9748,59.9824,13000.0
2012-03-07 14:00:00,78.51,78.63,78.47,78.5,26000.0,59.9748,60.0665,59.9442,59.9672,26000.0
2012-03-07 14:05:00,78.5,78.51,78.4,78.45,18000.0,59.9672,59.9748,59.8908,59.929,18000.0
2012-03-07 14:10:00,78.45,78.5,78.45,78.47,8900.0,59.929,59.9672,59.929,59.9442,8900.0
2012-03-07 14:15:00,78.48,78.53,78.43,78.43,11700.0,59.9519,59.9901,59.9137,59.9137,11700.0
2012-03-07 14:20:00,78.43,78.49,78.36,78.46,54600.0,59.9137,59.9595,59.8602,59.9366,54600.0
2012-03-07 14:25:00,78.45,78.46,78.39,78.43,8100.0,59.929,59.9366,59.8831,59.9137,8100.0
2012-03-07 14:30:00,78.43,78.45,78.35,78.38,12000.0,59.9137,59.929,59.8526,59.8755,12000.0
2012-03-07 14:35:00,78.38,78.47,78.38,78.47,7700.0,59.8755,59.9442,59.8755,59.9442,7700.0
2012-03-07 14:40:00,78.48,78.51,78.43,78.5,20700.0,59.9519,59.9748,59.9137,59.9672,20700.0
2012-03-07 14:45:00,78.49,78.57,78.48,78.56,8900.0,59.9595,60.0206,59.9519,60.013,8900.0
2012-03-07 14:50:00,78.56,78.79,78.56,78.79,17500.0,60.013,60.1887,60.013,60.1887,17500.0
2012-03-07 14:55:00,78.82,78.82,78.71,78.73,4600.0,60.2116,60.2116,60.1276,60.1429,4600.0
2012-03-07 15:00:00,78.72,78.82,78.68,78.73,10800.0,60.1352,60.2116,60.1047,60.1429,10800.0
2012-03-07 15:05:00,78.72,78.72,78.61,78.62,13500.0,60.1352,60.1352,60.0512,60.0588,13500.0
2012-03-07 15:10:00,78.62,78.7,78.6,78.69,15700.0,60.0588,60.1199,60.0436,60.1123,15700.0
2012-03-07 15:15:00,78.7,78.83,78.65,78.81,11000.0,60.1199,60.2193,60.0818,60.204,11000.0
2012-03-07 15:20:00,78.83,78.93,78.83,78.88,17700.0,60.2193,60.2956,60.2193,60.2575,17700.0
2012-03-07 15:25:00,78.87,78.92,78.83,78.92,16900.0,60.2498,60.288,60.2193,60.288,16900.0
2012-03-07 15:30:00,78.91,79.01,78.86,78.99,20300.0,60.2804,60.3568,60.2422,60.3415,20300.0
2012-03-07 15:35:00,78.99,79.0,78.93,78.95,19700.0,60.3415,60.3491,60.2956,60.3109,19700.0
2012-03-07 15:40:00,78.96,79.12,78.93,79.01,29800.0,60.3186,60.4408,60.2956,60.3568,29800.0
2012-03-07 15:45:00,79.01,79.01,78.87,78.91,29700.0,60.3568,60.3568,60.2498,60.2804,29700.0
2012-03-07 15:50:00,78.91,78.92,78.82,78.88,27400.0,60.2804,60.288,60.2116,60.2575,27400.0
2012-03-07 15:55:00,78.88,78.88,78.74,78.74,53100.0,60.2575,60.2575,60.1505,60.1505,53100.0
2012-03-08 09:30:00,79.52,79.73,79.29,79.52,15000.0,60.7464,60.9068,60.5707,60.7464,15000.0
2012-03-08 09:35:00,79.63,79.86,79.38,79.79,16200.0,60.8304,61.0061,60.6394,60.9526,16200.0
2012-03-08 09:40:00,79.81,79.91,79.73,79.82,8200.0,60.9679,61.0443,60.9068,60.9755,8200.0
2012-03-08 09:45:00,79.81,79.83,79.63,79.68,17200.0,60.9679,60.9832,60.8304,60.8686,17200.0
2012-03-08 09:50:00,79.72,79.97,79.64,79.87,38000.0,60.8991,61.0901,60.838,61.0137,38000.0
2012-03-08 09:55:00,79.82,79.88,79.78,79.85,6200.0,60.9755,61.0214,60.945,60.9984,6200.0
2012-03-08 10:00:00,79.84,79.94,79.64,79.68,8600.0,60.9908,61.0672,60.838,60.8686,8600.0
2012-03-08 10:05:00,79.63,79.88,79.56,79.88,17700.0,60.8304,61.0214,60.7769,61.0214,17700.0
2012-03-08 10:10:00,79.85,79.86,79.64,79.74,11100.0,60.9984,61.0061,60.838,60.9144,11100.0
2012-03-08 10:15:00,79.71,79.86,79.66,79.86,7600.0,60.8915,61.0061,60.8533,61.0061,7600.0
2012-03-08 10:20:00,79.86,79.87,79.75,79.81,13500.0,61.0061,61.0137,60.9221,60.9679,13500.0
2012-03-08 10:25:00,79.8,79.84,79.75,79.82,9300.0,60.9603,60.9908,60.9221,60.9755,9300.0
2012-03-08 10:30:00,79.81,79.97,79.81,79.97,13400.0,60.9679,61.0901,60.9679,61.0901,13400.0
2012-03-08 10:35:00,79.97,80.13,79.96,80.11,11900.0,61.0901,61.2123,61.0825,61.1971,11900.0
2012-03-08 10:40:00,80.1,80.1,79.95,79.96,14700.0,61.1894,61.1894,61.0748,61.0825,14700.0
2012-03-08 10:45:00,79.99,80.03,79.96,79.99,13100.0,61.1054,61.136,61.0825,61.1054,13100.0
2012-03-08 10:50:00,79.98,80.03,79.98,80.01,6700.0,61.0978,61.136,61.0978,61.1207,6700.0
2012-03-08 10:55:00,80.02,80.07,79.93,80.05,25100.0,61.1283,61.1665,61.0596,61.1512,25100.0
2012-03-08 11:00:00,80.02,80.43,80.01,80.4,6600.0,61.1283,61.4415,61.1207,61.4186,6600.0
2012-03-08 11:05:00,80.44,80.6,80.41,80.6,5100.0,61.4492,61.5714,61.4262,61.5714,5100.0
2012-03-08 11:10:00,80.58,80.7,80.58,80.62,8500.0,61.5561,61.6478,61.5561,61.5867,8500.0
2012-03-08 11:15:00,80.6,80.62,80.27,80.28,25500.0,61.5714,61.5867,61.3193,61.3269,25500.0
2012-03-08 11:20:00,80.27,80.27,80.05,80.07,28500.0,61.3193,61.3193,61.1512,61.1665,28500.0
2012-03-08 11:25:00,80.07,80.12,79.98,79.98,16000.0,61.1665,61.2047,61.0978,61.0978,16000.0
2012-03-08 11:30:00,79.98,80.33,79.9,80.18,38300.0,61.0978,61.3651,61.0366,61.2505,38300.0
2012-03-08 11:35:00,80.18,80.19,80.09,80.1,6000.0,61.2505,61.2582,61.1818,61.1894,6000.0
2012-03-08 11:40:00,80.08,80.15,79.94,79.96,26500.0,61.1741,61.2276,61.0672,61.0825,26500.0
2012-03-08 11:45:00,79.97,80.15,79.94,80.13,2400.0,61.0901,61.2276,61.0672,61.2123,2400.0
2012-03-08 11:50:00,80.14,80.24,80.11,80.13,3200.0,61.22,61.2964,61.1971,61.2123,3200.0
2012-03-08 11:55:00,80.13,80.17,80.11,80.15,3600.0,61.2123,61.2429,61.1971,61.2276,3600.0
2012-03-08 12:00:00,80.15,80.16,80.0,80.03,23800.0,61.2276,61.2353,61.113,61.136,23800.0
2012-03-08 12:05:00,80.02,80.07,79.98,80.03,15500.0,61.1283,61.1665,61.0978,61.136,15500.0
2012-03-08 12:10:00,80.05,80.13,80.05,80.12,4500.0,61.1512,61.2123,61.1512,61.2047,4500.0
2012-03-08 12:15:00,80.14,80.17,80.07,80.17,18500.0,61.22,61.2429,61.1665,61.2429,18500.0
2012-03-08 12:20:00,80.2,80.3,80.19,80.28,8700.0,61.2658,61.3422,61.2582,61.3269,8700.0
2012-03-08 12:25:00,80.3,80.51,80.3,80.51,8600.0,61.3422,61.5026,61.3422,61.5026,8600.0
2012-03-08 12:30:00,80.51,80.56,80.46,80.46,6400.0,61.5026,61.5408,61.4644,61.4644,6400.0
2012-03-08 12:35:00,80.45,80.57,80.44,80.57,5400.0,61.4568,61.5485,61.4492,61.5485,5400.0
2012-03-08 12:40:00,80.54,80.6,80.52,80.59,8200.0,61.5255,61.5714,61.5103,61.5637,8200.0
2012-03-08 12:45:00,80.59,80.7,80.59,80.69,5500.0,61.5637,61.6478,61.5637,61.6401,5500.0
2012-03-08 12:50:00,80.68,80.79,80.67,80.79,6800.0,61.6325,61.7165,61.6249,61.7165,6800.0
2012-03-08 12:55:00,80.78,80.82,80.67,80.67,6000.0,61.7089,61.7394,61.6249,61.6249,6000.0
2012-03-08 13:00:00,80.7,80.7,80.43,80.43,8100.0,61.6478,61.6478,61.4415,61.4415,8100.0
2012-03-08 13:05:00,80.43,80.44,80.38,80.44,3000.0,61.4415,61.4492,61.4033,61.4492,3000.0
2012-03-08 13:10:00,80.44,80.56,80.44,80.51,8400.0,61.4492,61.5408,61.4492,61.5026,8400.0
2012-03-08 13:15:00,80.51,80.56,80.45,80.49,29300.0,61.5026,61.5408,61.4568,61.4874,29300.0
2012-03-08 13:20:00,80.47,80.48,80.4,80.43,10000.0,61.4721,61.4797,61.4186,61.4415,10000.0
2012-03-08 13:25:00,80.43,80.51,80.43,80.48,14600.0,61.4415,61.5026,61.4415,61.4797,14600.0
2012-03-08 13:30:00,80.5,80.56,80.46,80.56,7100.0,61.495,61.5408,61.4644,61.5408,7100.0
2012-03-08 13:35:00,80.57,80.58,80.51,80.51,5100.0,61.5485,61.5561,61.5026,61.5026,5100.0
2012-03-08 13:40:00,80.54,80.56,80.5,80.5,6400.0,61.5255,61.5408,61.495,61.495,6400.0
2012-03-08 13:45:00,80.48,80.51,80.45,80.45,4200.0,61.4797,61.5026,61.4568,61.4568,4200.0
2012-03-08 13:50:00,80.5,80.57,80.41,80.44,6000.0,61.495,61.5485,61.4262,61.4492,6000.0
2012-03-08 13:55:00,80.44,80.5,80.43,80.46,2700.0,61.4492,61.495,61.4415,61.4644,2700.0
2012-03-08 14:00:00,80.5,80.58,80.5,80.58,6200.0,61.495,61.5561,61.495,61.5561,6200.0
2012-03-08 14:05:00,80.58,80.59,80.53,80.56,4700.0,61.5561,61.5637,61.5179,61.5408,4700.0
2012-03-08 14:10:00,80.57,80.58,80.46,80.5,4600.0,61.5485,61.5561,61.4644,61.495,4600.0
2012-03-08 14:15:00,80.5,80.55,80.43,80.48,10500.0,61.495,61.5332,61.4415,61.4797,10500.0
2012-03-08 14:20:00,80.5,80.52,80.48,80.51,6700.0,61.495,61.5103,61.4797,61.5026,6700.0
2012-03-08 14:25:00,80.5,80.51,80.31,80.32,13700.0,61.495,61.5026,61.3498,61.3575,13700.0
2012-03-08 14:30:00,80.33,80.35,80.22,80.27,17300.0,61.3651,61.3804,61.2811,61.3193,17300.0
2012-03-08 14:35:00,80.27,80.34,80.26,80.33,8600.0,61.3193,61.3728,61.3117,61.3651,8600.0
2012-03-08 14:40:00,80.34,80.47,80.33,80.47,6700.0,61.3728,61.4721,61.3651,61.4721,6700.0
2012-03-08 14:45:00,80.49,80.53,80.47,80.5,6700.0,61.4874,61.5179,61.4721,61.495,6700.0
2012-03-08 14:50:00,80.53,80.71,80.5,80.71,12900.0,61.5179,61.6554,61.495,61.6554,12900.0
2012-03-08 14:55:00,80.66,80.77,80.66,80.76,12200.0,61.6172,61.7012,61.6172,61.6936,12200.0
2012-03-08 15:00:00,80.74,80.76,80.6,80.66,11900.0,61.6783,61.6936,61.5714,61.6172,11900.0
2012-03-08 15:05:00,80.67,80.84,80.65,80.77,47500.0,61.6249,61.7547,61.6096,61.7012,47500.0
2012-03-08 15:10:00,80.77,80.81,80.71,80.77,13500.0,61.7012,61.7318,61.6554,61.7012,13500.0
2012-03-08 15:15:00,80.8,80.84,80.76,80.81,7300.0,61.7242,61.7547,61.6936,61.7318,7300.0
2012-03-08 15:20:00,80.81,80.89,80.72,80.72,18700.0,61.7318,61.7929,61.6631,61.6631,18700.0
2012-03-08 15:25:00,80.73,80.76,80.71,80.75,13100.0,61.6707,61.6936,61.6554,61.686,13100.0
2012-03-08 15:30:00,80.74,80.83,80.74,80.8,35200.0,61.6783,61.7471,61.6783,61.7242,35200.0
2012-03-08 15:35:00,80.78,80.86,80.61,80.77,27200.0,61.7089,61.77,61.579,61.7012,27200.0
2012-03-08 15:40:00,80.75,80.82,80.73,80.78,23600.0,61.686,61.7394,61.6707,61.7089,23600.0
2012-03-08 15:45:00,80.77,80.84,80.61,80.84,34500.0,61.7012,61.7547,61.579,61.7547,34500.0
2012-03-08 15:50:00,80.86,80.91,80.69,80.84,34300.0,61.77,61.8082,61.6401,61.7547,34300.0
2012-03-08 15:55:00,80.82,80.83,80.63,80.67,56100.0,61.7394,61.7471,61.5943,61.6249,56100.0
2012-03-09 09:30:00,80.8,80.8,80.58,80.66,8500.0,61.7242,61.7242,61.5561,61.6172,8500.0
2012-03-09 09:35:00,80.53,80.91,80.53,80.82,2400.0,61.5179,61.8082,61.5179,61.7394,2400.0
2012-03-09 09:40:00,80.79,80.99,80.64,80.99,14200.0,61.7165,61.8693,61.6019,61.8693,14200.0
2012-03-09 09:45:00,80.99,80.99,80.74,80.8,7300.0,61.8693,61.8693,61.6783,61.7242,7300.0
2012-03-09 09:50:00,80.77,80.81,80.66,80.81,1900.0,61.7012,61.7318,61.6172,61.7318,1900.0
2012-03-09 09:55:00,80.71,80.71,80.3,80.3,7300.0,61.6554,61.6554,61.3422,61.3422,7300.0
2012-03-09 10:00:00,80.31,80.68,80.27,80.68,4400.0,61.3498,61.6325,61.3193,61.6325,4400.0
2012-03-09 10:05:00,80.69,80.83,80.66,80.83,7300.0,61.6401,61.7471,61.6172,61.7471,7300.0
2012-03-09 10:10:00,80.87,80.9,80.78,80.85,4800.0,61.7776,61.8006,61.7089,61.7624,4800.0
2012-03-09 10:15:00,80.85,81.02,80.8,81.02,6100.0,61.7624,61.8922,61.7242,61.8922,6100.0
2012-03-09 10:20:00,81.02,81.22,81.02,81.13,9400.0,61.8922,62.045,61.8922,61.9763,9400.0
2012-03-09 10:25:00,81.12,81.15,80.93,80.96,9600.0,61.9686,61.9915,61.8235,61.8464,9600.0
2012-03-09 10:30:00,81.0,81.05,80.94,80.99,23200.0,61.8769,61.9151,61.8311,61.8693,23200.0
2012-03-09 10:35:00,80.97,81.14,80.97,81.14,10700.0,61.854,61.9839,61.854,61.9839,10700.0
2012-03-09 10:40:00,81.14,81.14,80.93,80.95,15500.0,61.9839,61.9839,61.8235,61.8388,15500.0
2012-03-09 10:45:00,80.94,80.99,80.84,80.84,6800.0,61.8311,61.8693,61.7547,61.7547,6800.0
2012-03-09 10:50:00,80.82,80.92,80.81,80.81,7600.0,61.7394,61.8158,61.7318,61.7318,7600.0
2012-03-09 10:55:00,80.81,80.85,80.77,80.77,13100.0,61.7318,61.7624,61.7012,61.7012,13100.0
2012-03-09 11:00:00,80.77,80.83,80.62,80.62,8500.0,61.7012,61.7471,61.5867,61.5867,8500.0
2012-03-09 11:05:00,80.62,80.95,80.55,80.89,10500.0,61.5867,61.8388,61.5332,61.7929,10500.0
2012-03-09 11:10:00,80.94,81.13,80.92,81.13,3400.0,61.8311,61.9763,61.8158,61.9763,3400.0
2012-03-09 11:15:00,81.12,81.19,81.12,81.19,3000.0,61.9686,62.0221,61.9686,62.0221,3000.0
2012-03-09 11:20:00,81.18,81.18,81.13,81.13,5800.0,62.0145,62.0145,61.9763,61.9763,5800.0
2012-03-09 11:25:00,81.12,81.12,80.92,80.92,12600.0,61.9686,61.9686,61.8158,61.8158,12600.0
2012-03-09 11:30:00,80.95,81.05,80.91,80.99,4900.0,61.8388,61.9151,61.8082,61.8693,4900.0
2012-03-09 11:35:00,80.96,81.01,80.92,81.01,2700.0,61.8464,61.8846,61.8158,61.8846,2700.0
2012-03-09 11:40:00,81.01,81.1,81.0,81.06,3000.0,61.8846,61.9533,61.8769,61.9228,3000.0
2012-03-09 11:45:00,81.06,81.13,81.0,81.01,7900.0,61.9228,61.9763,61.8769,61.8846,7900.0
2012-03-09 11:50:00,81.04,81.09,81.0,81.03,4600.0,61.9075,61.9457,61.8769,61.8999,4600.0
2012-03-09 11:55:00,81.05,81.05,80.93,80.96,9700.0,61.9151,61.9151,61.8235,61.8464,9700.0
2012-03-09 12:00:00,80.95,81.04,80.93,80.96,24800.0,61.8388,61.9075,61.8235,61.8464,24800.0
2012-03-09 12:05:00,81.0,81.01,80.94,81.0,4800.0,61.8769,61.8846,61.8311,61.8769,4800.0
2012-03-09 12:10:00,81.0,81.09,81.0,81.09,16300.0,61.8769,61.9457,61.8769,61.9457,16300.0
2012-03-09 12:15:00,81.06,81.14,81.06,81.14,2500.0,61.9228,61.9839,61.9228,61.9839,2500.0
2012-03-09 12:20:00,81.14,81.16,81.1,81.14,4100.0,61.9839,61.9992,61.9533,61.9839,4100.0
2012-03-09 12:25:00,81.15,81.19,81.13,81.15,1500.0,61.9915,62.0221,61.9763,61.9915,1500.0
2012-03-09 12:30:00,81.16,81.2,81.15,81.2,2300.0,61.9992,62.0297,61.9915,62.0297,2300.0
2012-03-09 12:35:00,81.21,81.21,81.15,81.18,4800.0,62.0374,62.0374,61.9915,62.0145,4800.0
2012-03-09 12:40:00,81.18,81.26,81.18,81.26,3000.0,62.0145,62.0756,62.0145,62.0756,3000.0
2012-03-09 12:45:00,81.25,81.26,81.22,81.26,1400.0,62.0679,62.0756,62.045,62.0756,1400.0
2012-03-09 12:50:00,81.24,81.28,81.24,81.24,2300.0,62.0603,62.0908,62.0603,62.0603,2300.0
2012-03-09 12:55:00,81.24,81.25,81.18,81.2,5300.0,62.0603,62.0679,62.0145,62.0297,5300.0
2012-03-09 13:00:00,81.17,81.23,81.15,81.22,2700.0,62.0068,62.0526,61.9915,62.045,2700.0
2012-03-09 13:05:00,81.22,81.26,81.22,81.22,2000.0,62.045,62.0756,62.045,62.045,2000.0
2012-03-09 13:10:00,81.24,81.24,81.18,81.2,2800.0,62.0603,62.0603,62.0145,62.0297,2800.0
2012-03-09 13:15:00,81.19,81.22,81.15,81.18,4100.0,62.0221,62.045,61.9915,62.0145,4100.0
2012-03-09 13:20:00,81.18,81.18,81.1,81.12,2000.0,62.0145,62.0145,61.9533,61.9686,2000.0
2012-03-09 13:25:00,81.12,81.18,81.1,81.16,3500.0,61.9686,62.0145,61.9533,61.9992,3500.0
2012-03-09 13:30:00,81.17,81.25,81.16,81.16,5100.0,62.0068,62.0679,61.9992,61.9992,5100.0
2012-03-09 13:35:00,81.18,81.19,81.14,81.14,5700.0,62.0145,62.0221,61.9839,61.9839,5700.0
2012-03-09 13:40:00,81.14,81.16,81.14,81.14,2700.0,61.9839,61.9992,61.9839,61.9839,2700.0
2012-03-09 13:45:00,81.13,81.14,81.06,81.14,10900.0,61.9763,61.9839,61.9228,61.9839,10900.0
2012-03-09 13:50:00,81.14,81.19,81.08,81.13,7600.0,61.9839,62.0221,61.9381,61.9763,7600.0
2012-03-09 13:55:00,81.15,81.23,81.15,81.23,3300.0,61.9915,62.0526,61.9915,62.0526,3300.0
2012-03-09 14:00:00,81.23,81.28,81.17,81.18,10200.0,62.0526,62.0908,62.0068,62.0145,10200.0
2012-03-09 14:05:00,81.18,81.18,81.05,81.05,4900.0,62.0145,62.0145,61.9151,61.9151,4900.0
2012-03-09 14:10:00,81.08,81.15,81.08,81.08,6600.0,61.9381,61.9915,61.9381,61.9381,6600.0
2012-03-09 14:15:00,81.07,81.1,81.04,81.06,7500.0,61.9304,61.9533,61.9075,61.9228,7500.0
2012-03-09 14:20:00,81.05,81.12,81.03,81.12,5200.0,61.9151,61.9686,61.8999,61.9686,5200.0
2012-03-09 14:25:00,81.12,81.18,81.11,81.17,3200.0,61.9686,62.0145,61.961,62.0068,3200.0
2012-03-09 14:30:00,81.17,81.19,81.03,81.06,33700.0,62.0068,62.0221,61.8999,61.9228,33700.0
2012-03-09 14:35:00,81.05,81.13,81.04,81.04,7800.0,61.9151,61.9763,61.9075,61.9075,7800.0
2012-03-09 14:40:00,81.04,81.1,81.03,81.03,13000.0,61.9075,61.9533,61.8999,61.8999,13000.0
2012-03-09 14:45:00,81.04,81.07,80.97,80.99,32500.0,61.9075,61.9304,61.854,61.8693,32500.0
2012-03-09 14:50:00,80.99,81.08,80.87,80.99,20100.0,61.8693,61.9381,61.7776,61.8693,20100.0
2012-03-09 14:55:00,80.95,81.0,80.7,80.83,32100.0,61.8388,61.8769,61.6478,61.7471,32100.0
2012-03-09 15:00:00,80.83,81.1,80.83,80.96,61100.0,61.7471,61.9533,61.7471,61.8464,61100.0
2012-03-09 15:05:00,80.97,80.97,80.75,80.82,20300.0,61.854,61.854,61.686,61.7394,20300.0
2012-03-09 15:10:00,80.83,80.83,80.65,80.7,5300.0,61.7471,61.7471,61.6096,61.6478,5300.0
2012-03-09 15:15:00,80.73,80.74,80.69,80.72,4800.0,61.6707,61.6783,61.6401,61.6631,4800.0
2012-03-09 15:20:00,80.73,80.87,80.73,80.75,5800.0,61.6707,61.7776,61.6707,61.686,5800.0
2012-03-09 15:25:00,80.74,80.84,80.74,80.81,9000.0,61.6783,61.7547,61.6783,61.7318,9000.0
2012-03-09 15:30:00,80.81,80.85,80.7,80.76,10300.0,61.7318,61.7624,61.6478,61.6936,10300.0
2012-03-09 15:35:00,80.78,80.93,80.78,80.85,8900.0,61.7089,61.8235,61.7089,61.7624,8900.0
2012-03-09 15:40:00,80.85,80.88,80.76,80.83,9600.0,61.7624,61.7853,61.6936,61.7471,9600.0
2012-03-09 15:45:00,80.81,80.83,80.73,80.73,8800.0,61.7318,61.7471,61.6707,61.6707,8800.0
2012-03-09 15:50:00,80.74,80.74,80.5,80.55,13700.0,61.6783,61.6783,61.495,61.5332,13700.0
2012-03-09 15:55:00,80.56,80.75,80.55,80.72,31100.0,61.5408,61.686,61.5332,61.6631,31100.0
2012-03-12 09:30:00,81.32,81.5,81.02,81.27,20900.0,62.1214,62.2589,61.8922,62.0832,20900.0
2012-03-12 09:35:00,81.37,81.5,81.3,81.5,5200.0,62.1596,62.2589,62.1061,62.2589,5200.0
2012-03-12 09:40:00,81.45,81.81,81.45,81.8,8300.0,62.2207,62.4957,62.2207,62.4881,8300.0
2012-03-12 09:45:00,81.74,81.87,81.71,81.79,15000.0,62.4422,62.5416,62.4193,62.4804,15000.0
2012-03-12 09:50:00,81.79,81.99,81.71,81.98,14600.0,62.4804,62.6332,62.4193,62.6256,14600.0
2012-03-12 09:55:00,82.0,82.4,81.94,82.35,22600.0,62.6409,62.9464,62.595,62.9082,22600.0
2012-03-12 10:00:00,82.37,82.37,81.56,81.63,22800.0,62.9235,62.9235,62.3047,62.3582,22800.0
2012-03-12 10:05:00,81.6,81.92,81.58,81.9,30400.0,62.3353,62.5797,62.32,62.5645,30400.0
2012-03-12 10:10:00,81.88,81.92,81.7,81.76,22300.0,62.5492,62.5797,62.4117,62.4575,22300.0
2012-03-12 10:15:00,81.73,81.94,81.67,81.94,12900.0,62.4346,62.595,62.3888,62.595,12900.0
2012-03-12 10:20:00,81.91,81.91,81.75,81.83,19600.0,62.5721,62.5721,62.4499,62.511,19600.0
2012-03-12 10:25:00,81.84,81.88,81.73,81.85,8700.0,62.5186,62.5492,62.4346,62.5263,8700.0
2012-03-12 10:30:00,81.84,81.86,81.73,81.86,13200.0,62.5186,62.5339,62.4346,62.5339,13200.0
2012-03-12 10:35:00,81.84,81.94,81.8,81.93,18700.0,62.5186,62.595,62.4881,62.5874,18700.0
2012-03-12 10:40:00,81.93,82.06,81.9,82.06,6900.0,62.5874,62.6867,62.5645,62.6867,6900.0
2012-03-12 10:45:00,82.1,82.1,82.04,82.04,6000.0,62.7173,62.7173,62.6714,62.6714,6000.0
2012-03-12 10:50:00,82.05,82.29,82.05,82.25,9300.0,62.6791,62.8624,62.6791,62.8318,9300.0
2012-03-12 10:55:00,82.25,82.3,82.25,82.25,9100.0,62.8318,62.87,62.8318,62.8318,9100.0
2012-03-12 11:00:00,82.26,82.35,82.25,82.33,27700.0,62.8395,62.9082,62.8318,62.893,27700.0
2012-03-12 11:05:00,82.33,82.34,82.25,82.3,20700.0,62.893,62.9006,62.8318,62.87,20700.0
2012-03-12 11:10:00,82.31,82.33,82.25,82.26,10900.0,62.8777,62.893,62.8318,62.8395,10900.0
2012-03-12 11:15:00,82.26,82.32,82.17,82.17,12200.0,62.8395,62.8853,62.7707,62.7707,12200.0
2012-03-12 11:20:00,82.17,82.23,81.99,82.06,15000.0,62.7707,62.8166,62.6332,62.6867,15000.0
2012-03-12 11:25:00,82.04,82.14,82.01,82.08,8600.0,62.6714,62.7478,62.6485,62.702,8600.0
2012-03-12 11:30:00,82.03,82.19,81.99,82.15,13000.0,62.6638,62.786,62.6332,62.7554,13000.0
2012-03-12 11:35:00,82.15,82.15,82.03,82.12,12000.0,62.7554,62.7554,62.6638,62.7325,12000.0
2012-03-12 11:40:00,82.11,82.29,82.07,82.2,17800.0,62.7249,62.8624,62.6943,62.7936,17800.0
2012-03-12 11:45:00,82.22,82.22,82.07,82.15,7900.0,62.8089,62.8089,62.6943,62.7554,7900.0
2012-03-12 11:50:00,82.14,82.27,82.11,82.12,10000.0,62.7478,62.8471,62.7249,62.7325,10000.0
2012-03-12 11:55:00,82.14,82.14,82.06,82.08,9200.0,62.7478,62.7478,62.6867,62.702,9200.0
2012-03-12 12:00:00,82.13,82.3,81.97,82.23,19200.0,62.7402,62.87,62.6179,62.8166,19200.0
2012-03-12 12:05:00,82.25,82.35,82.23,82.34,18300.0,62.8318,62.9082,62.8166,62.9006,18300.0
2012-03-12 12:10:00,82.34,82.51,82.27,82.5,20900.0,62.9006,63.0305,62.8471,63.0228,20900.0
2012-03-12 12:15:00,82.51,82.68,82.49,82.67,13300.0,63.0305,63.1603,63.0152,63.1527,13300.0
2012-03-12 12:20:00,82.69,82.69,82.54,82.59,15700.0,63.168,63.168,63.0534,63.0916,15700.0
2012-03-12 12:25:00,82.57,82.57,82.43,82.48,7000.0,63.0763,63.0763,62.9693,63.0075,7000.0
2012-03-12 12:30:00,82.45,82.51,82.39,82.43,12500.0,62.9846,63.0305,62.9388,62.9693,12500.0
2012-03-12 12:35:00,82.41,82.46,82.41,82.45,8000.0,62.9541,62.9923,62.9541,62.9846,8000.0
2012-03-12 12:40:00,82.47,82.53,82.44,82.53,8400.0,62.9999,63.0457,62.977,63.0457,8400.0
2012-03-12 12:45:00,82.54,82.58,82.54,82.56,7200.0,63.0534,63.0839,63.0534,63.0687,7200.0
2012-03-12 12:50:00,82.55,82.56,82.44,82.45,7400.0,63.061,63.0687,62.977,62.9846,7400.0
2012-03-12 12:55:00,82.48,82.52,82.48,82.51,2200.0,63.0075,63.0381,63.0075,63.0305,2200.0
2012-03-12 13:00:00,82.51,82.51,82.44,82.46,9300.0,63.0305,63.0305,62.977,62.9923,9300.0
2012-03-12 13:05:00,82.44,82.5,82.44,82.49,7400.0,62.977,63.0228,62.977,63.0152,7400.0
2012-03-12 13:10:00,82.49,82.53,82.48,82.48,13700.0,63.0152,63.0457,63.0075,63.0075,13700.0
2012-03-12 13:15:00,82.48,82.61,82.48,82.58,10100.0,63.0075,63.1068,63.0075,63.0839,10100.0
2012-03-12 13:20:00,82.58,82.7,82.54,82.69,8000.0,63.0839,63.1756,63.0534,63.168,8000.0
2012-03-12 13:25:00,82.69,82.78,82.68,82.78,12800.0,63.168,63.2367,63.1603,63.2367,12800.0
2012-03-12 13:30:00,82.78,82.97,82.77,82.96,22000.0,63.2367,63.3819,63.2291,63.3742,22000.0
2012-03-12 13:35:00,82.95,83.17,82.95,83.1,41400.0,63.3666,63.5346,63.3666,63.4812,41400.0
2012-03-12 13:40:00,83.1,83.14,83.02,83.02,14500.0,63.4812,63.5117,63.4201,63.4201,14500.0
2012-03-12 13:45:00,83.02,83.05,82.71,82.76,12400.0,63.4201,63.443,63.1832,63.2214,12400.0
2012-03-12 13:50:00,82.77,82.81,82.73,82.75,10900.0,63.2291,63.2596,63.1985,63.2138,10900.0
2012-03-12 13:55:00,82.74,82.86,82.74,82.81,6300.0,63.2062,63.2978,63.2062,63.2596,6300.0
2012-03-12 14:00:00,82.81,82.84,82.77,82.77,9000.0,63.2596,63.2825,63.2291,63.2291,9000.0
2012-03-12 14:05:00,82.79,82.79,82.63,82.71,9000.0,63.2444,63.2444,63.1221,63.1832,9000.0
2012-03-12 14:10:00,82.73,82.79,82.7,82.76,12100.0,63.1985,63.2444,63.1756,63.2214,12100.0
2012-03-12 14:15:00,82.78,82.79,82.72,82.75,8900.0,63.2367,63.2444,63.1909,63.2138,8900.0
2012-03-12 14:20:00,82.75,82.78,82.7,82.71,9700.0,63.2138,63.2367,63.1756,63.1832,9700.0
2012-03-12 14:25:00,82.71,82.76,82.66,82.68,7300.0,63.1832,63.2214,63.145,63.1603,7300.0
2012-03-12 14:30:00,82.68,82.72,82.67,82.7,7400.0,63.1603,63.1909,63.1527,63.1756,7400.0
2012-03-12 14:35:00,82.7,82.73,82.69,82.71,7400.0,63.1756,63.1985,63.168,63.1832,7400.0
2012-03-12 14:40:00,82.7,82.73,82.66,82.71,9200.0,63.1756,63.1985,63.145,63.1832,9200.0
2012-03-12 14:45:00,82.71,82.71,82.67,82.67,5400.0,63.1832,63.1832,63.1527,63.1527,5400.0
2012-03-12 14:50:00,82.67,82.67,82.63,82.66,4200.0,63.1527,63.1527,63.1221,63.145,4200.0
2012-03-12 14:55:00,82.66,82.75,82.66,82.75,5100.0,63.145,63.2138,63.145,63.2138,5100.0
2012-03-12 15:00:00,82.75,82.8,82.68,82.76,19300.0,63.2138,63.252,63.1603,63.2214,19300.0
2012-03-12 15:05:00,82.76,82.77,82.67,82.67,12300.0,63.2214,63.2291,63.1527,63.1527,12300.0
2012-03-12 15:10:00,82.67,82.68,82.5,82.54,18400.0,63.1527,63.1603,63.0228,63.0534,18400.0
2012-03-12 15:15:00,82.52,82.58,82.51,82.58,8700.0,63.0381,63.0839,63.0305,63.0839,8700.0
2012-03-12 15:20:00,82.58,82.59,82.5,82.5,10500.0,63.0839,63.0916,63.0228,63.0228,10500.0
2012-03-12 15:25:00,82.51,82.51,82.45,82.5,20600.0,63.0305,63.0305,62.9846,63.0228,20600.0
2012-03-12 15:30:00,82.5,82.5,82.45,82.45,15500.0,63.0228,63.0228,62.9846,62.9846,15500.0
2012-03-12 15:35:00,82.45,82.5,82.38,82.45,23700.0,62.9846,63.0228,62.9311,62.9846,23700.0
2012-03-12 15:40:00,82.45,82.53,82.43,82.46,19900.0,62.9846,63.0457,62.9693,62.9923,19900.0
2012-03-12 15:45:00,82.44,82.58,82.4,82.47,28800.0,62.977,63.0839,62.9464,62.9999,28800.0
2012-03-12 15:50:00,82.47,82.55,82.43,82.48,29000.0,62.9999,63.061,62.9693,63.0075,29000.0
2012-03-12 15:55:00,82.46,82.52,82.42,82.48,52300.0,62.9923,63.0381,62.9617,63.0075,52300.0
2012-03-13 09:30:00,83.2,83.86,83.17,83.28,61900.0,63.5576,64.0617,63.5346,63.6187,61900.0
2012-03-13 09:35:00,83.24,83.75,83.24,83.73,11600.0,63.5881,63.9777,63.5881,63.9624,11600.0
2012-03-13 09:40:00,83.74,83.74,83.62,83.69,13100.0,63.9701,63.9701,63.8784,63.9319,13100.0
2012-03-13 09:45:00,83.69,83.74,83.5,83.53,10700.0,63.9319,63.9701,63.7867,63.8096,10700.0
2012-03-13 09:50:00,83.52,83.52,83.29,83.38,13300.0,63.802,63.802,63.6263,63.6951,13300.0
2012-03-13 09:55:00,83.38,83.58,83.21,83.22,35000.0,63.6951,63.8478,63.5652,63.5728,35000.0
2012-03-13 10:00:00,83.22,83.32,83.09,83.32,12200.0,63.5728,63.6492,63.4735,63.6492,12200.0
2012-03-13 10:05:00,83.36,83.52,83.33,83.52,18200.0,63.6798,63.802,63.6569,63.802,18200.0
2012-03-13 10:10:00,83.51,83.62,83.48,83.56,20500.0,63.7944,63.8784,63.7715,63.8326,20500.0
2012-03-13 10:15:00,83.57,83.57,83.32,83.34,29100.0,63.8402,63.8402,63.6492,63.6645,29100.0
2012-03-13 10:20:00,83.33,83.33,83.05,83.05,16200.0,63.6569,63.6569,63.443,63.443,16200.0
2012-03-13 10:25:00,83.06,83.06,83.0,83.01,10400.0,63.4506,63.4506,63.4048,63.4124,10400.0
2012-03-13 10:30:00,83.0,83.26,83.0,83.09,20600.0,63.4048,63.6034,63.4048,63.4735,20600.0
2012-03-13 10:35:00,83.13,83.42,83.13,83.28,15200.0,63.5041,63.7256,63.5041,63.6187,15200.0
2012-03-13 10:40:00,83.27,83.4,83.27,83.4,4000.0,63.611,63.7103,63.611,63.7103,4000.0
2012-03-13 10:45:00,83.46,83.5,83.41,83.45,3500.0,63.7562,63.7867,63.718,63.7485,3500.0
2012-03-13 10:50:00,83.43,83.58,83.43,83.58,4700.0,63.7333,63.8478,63.7333,63.8478,4700.0
2012-03-13 10:55:00,83.53,83.66,83.53,83.57,4200.0,63.8096,63.909,63.8096,63.8402,4200.0
2012-03-13 11:00:00,83.61,83.81,83.61,83.81,10300.0,63.8708,64.0235,63.8708,64.0235,10300.0
2012-03-13 11:05:00,83.8,83.81,83.7,83.76,5800.0,64.0159,64.0235,63.9395,63.9853,5800.0
2012-03-13 11:10:00,83.77,83.79,83.63,83.65,7800.0,63.993,64.0083,63.886,63.9013,7800.0
2012-03-13 11:15:00,83.65,83.71,83.63,83.64,8800.0,63.9013,63.9472,63.886,63.8937,8800.0
2012-03-13 11:20:00,83.65,83.77,83.62,83.62,8100.0,63.9013,63.993,63.8784,63.8784,8100.0
2012-03-13 11:25:00,83.63,83.66,83.54,83.55,6600.0,63.886,63.909,63.8173,63.8249,6600.0
2012-03-13 11:30:00,83.55,83.6,83.52,83.6,3900.0,63.8249,63.8631,63.802,63.8631,3900.0
2012-03-13 11:35:00,83.58,83.72,83.58,83.69,6300.0,63.8478,63.9548,63.8478,63.9319,6300.0
2012-03-13 11:40:00,83.68,83.85,83.67,83.82,3600.0,63.9242,64.0541,63.9166,64.0312,3600.0
2012-03-13 11:45:00,83.85,83.86,83.54,83.67,15800.0,64.0541,64.0617,63.8173,63.9166,15800.0
2012-03-13 11:50:00,83.71,83.74,83.65,83.7,9300.0,63.9472,63.9701,63.9013,63.9395,9300.0
2012-03-13 11:55:00,83.69,83.76,83.67,83.76,2100.0,63.9319,63.9853,63.9166,63.9853,2100.0
2012-03-13 12:00:00,83.75,83.78,83.73,83.77,3700.0,63.9777,64.0006,63.9624,63.993,3700.0
2012-03-13 12:05:00,83.79,83.81,83.71,83.72,3800.0,64.0083,64.0235,63.9472,63.9548,3800.0
2012-03-13 12:10:00,83.7,83.7,83.65,83.66,4000.0,63.9395,63.9395,63.9013,63.909,4000.0
2012-03-13 12:15:00,83.64,83.64,83.56,83.58,1900.0,63.8937,63.8937,63.8326,63.8478,1900.0
2012-03-13 12:20:00,83.57,83.74,83.52,83.65,19400.0,63.8402,63.9701,63.802,63.9013,19400.0
2012-03-13 12:25:00,83.67,83.79,83.67,83.79,2000.0,63.9166,64.0083,63.9166,64.0083,2000.0
2012-03-13 12:30:00,83.8,83.8,83.73,83.76,4600.0,64.0159,64.0159,63.9624,63.9853,4600.0
2012-03-13 12:35:00,83.76,83.77,83.71,83.72,1700.0,63.9853,63.993,63.9472,63.9548,1700.0
2012-03-13 12:40:00,83.7,83.73,83.67,83.68,6900.0,63.9395,63.9624,63.9166,63.9242,6900.0
2012-03-13 12:45:00,83.7,83.76,83.67,83.76,3600.0,63.9395,63.9853,63.9166,63.9853,3600.0
2012-03-13 12:50:00,83.78,83.82,83.77,83.81,2100.0,64.0006,64.0312,63.993,64.0235,2100.0
2012-03-13 12:55:00,83.77,83.79,83.74,83.75,1400.0,63.993,64.0083,63.9701,63.9777,1400.0
2012-03-13 13:00:00,83.77,83.88,83.74,83.88,3200.0,63.993,64.077,63.9701,64.077,3200.0
2012-03-13 13:05:00,83.86,83.91,83.78,83.78,7600.0,64.0617,64.0999,64.0006,64.0006,7600.0
2012-03-13 13:10:00,83.78,83.81,83.72,83.81,3900.0,64.0006,64.0235,63.9548,64.0235,3900.0
2012-03-13 13:15:00,83.81,83.86,83.81,83.86,1500.0,64.0235,64.0617,64.0235,64.0617,1500.0
2012-03-13 13:20:00,83.88,83.91,83.77,83.81,6200.0,64.077,64.0999,63.993,64.0235,6200.0
2012-03-13 13:25:00,83.82,83.82,83.75,83.79,2100.0,64.0312,64.0312,63.9777,64.0083,2100.0
2012-03-13 13:30:00,83.79,83.81,83.72,83.75,18800.0,64.0083,64.0235,63.9548,63.9777,18800.0
2012-03-13 13:35:00,83.78,83.81,83.66,83.71,3400.0,64.0006,64.0235,63.909,63.9472,3400.0
2012-03-13 13:40:00,83.71,83.78,83.71,83.78,1500.0,63.9472,64.0006,63.9472,64.0006,1500.0
2012-03-13 13:45:00,83.78,83.78,83.75,83.78,2100.0,64.0006,64.0006,63.9777,64.0006,2100.0
2012-03-13 13:50:00,83.74,83.74,83.67,83.69,2900.0,63.9701,63.9701,63.9166,63.9319,2900.0
2012-03-13 13:55:00,83.67,83.71,83.67,83.71,3700.0,63.9166,63.9472,63.9166,63.9472,3700.0
2012-03-13 14:00:00,83.7,83.71,83.59,83.62,5600.0,63.9395,63.9472,63.8555,63.8784,5600.0
2012-03-13 14:05:00,83.62,83.63,83.54,83.6,6400.0,63.8784,63.886,63.8173,63.8631,6400.0
2012-03-13 14:10:00,83.61,83.72,83.58,83.69,5900.0,63.8708,63.9548,63.8478,63.9319,5900.0
2012-03-13 14:15:00,83.69,83.83,83.57,83.82,5800.0,63.9319,64.0388,63.8402,64.0312,5800.0
2012-03-13 14:20:00,83.81,83.94,83.75,83.75,7300.0,64.0235,64.1229,63.9777,63.9777,7300.0
2012-03-13 14:25:00,83.69,83.71,83.46,83.55,11800.0,63.9319,63.9472,63.7562,63.8249,11800.0
2012-03-13 14:30:00,83.55,83.66,83.49,83.49,7300.0,63.8249,63.909,63.7791,63.7791,7300.0
2012-03-13 14:35:00,83.48,83.74,83.48,83.74,8100.0,63.7715,63.9701,63.7715,63.9701,8100.0
2012-03-13 14:40:00,83.73,83.8,83.65,83.65,5700.0,63.9624,64.0159,63.9013,63.9013,5700.0
2012-03-13 14:45:00,83.69,83.73,83.62,83.68,8400.0,63.9319,63.9624,63.8784,63.9242,8400.0
2012-03-13 14:50:00,83.66,83.77,83.59,83.72,10900.0,63.909,63.993,63.8555,63.9548,10900.0
2012-03-13 14:55:00,83.73,83.75,83.7,83.73,4200.0,63.9624,63.9777,63.9395,63.9624,4200.0
2012-03-13 15:00:00,83.72,84.0,83.7,83.96,21900.0,63.9548,64.1687,63.9395,64.1381,21900.0
2012-03-13 15:05:00,83.94,84.14,83.92,83.94,28300.0,64.1229,64.2756,64.1076,64.1229,28300.0
2012-03-13 15:10:00,83.95,84.14,83.95,84.12,13100.0,64.1305,64.2756,64.1305,64.2604,13100.0
2012-03-13 15:15:00,84.11,84.17,84.06,84.11,8300.0,64.2527,64.2986,64.2145,64.2527,8300.0
2012-03-13 15:20:00,84.13,84.3,84.09,84.3,18500.0,64.268,64.3979,64.2374,64.3979,18500.0
2012-03-13 15:25:00,84.28,84.33,84.1,84.16,15200.0,64.3826,64.4208,64.2451,64.2909,15200.0
2012-03-13 15:30:00,84.18,84.41,84.15,84.38,23600.0,64.3062,64.4819,64.2833,64.459,23600.0
2012-03-13 15:35:00,84.36,84.41,84.2,84.4,18600.0,64.4437,64.4819,64.3215,64.4743,18600.0
2012-03-13 15:40:00,84.4,84.62,84.29,84.6,31100.0,64.4743,64.6423,64.3902,64.627,31100.0
2012-03-13 15:45:00,84.57,84.62,84.39,84.53,41400.0,64.6041,64.6423,64.4666,64.5736,41400.0
2012-03-13 15:50:00,84.53,84.64,84.46,84.64,53700.0,64.5736,64.6576,64.5201,64.6576,53700.0
2012-03-13 15:55:00,84.59,84.6,84.48,84.56,54500.0,64.6194,64.627,64.5354,64.5965,54500.0
2012-03-14 09:30:00,84.29,84.71,84.28,84.39,11900.0,64.3902,64.7111,64.3826,64.4666,11900.0
2012-03-14 09:35:00,84.41,84.41,84.32,84.37,600.0,64.4819,64.4819,64.4131,64.4513,600.0
2012-03-14 09:40:00,84.32,84.56,84.29,84.55,9700.0,64.4131,64.5965,64.3902,64.5888,9700.0
2012-03-14 09:45:00,84.49,84.55,84.37,84.38,3800.0,64.543,64.5888,64.4513,64.459,3800.0
2012-03-14 09:50:00,84.42,84.44,84.17,84.26,5600.0,64.4895,64.5048,64.2986,64.3673,5600.0
2012-03-14 09:55:00,84.26,84.43,84.26,84.4,3100.0,64.3673,64.4972,64.3673,64.4743,3100.0
2012-03-14 10:00:00,84.36,84.4,84.27,84.29,2400.0,64.4437,64.4743,64.3749,64.3902,2400.0
2012-03-14 10:05:00,84.35,84.41,84.33,84.38,3900.0,64.4361,64.4819,64.4208,64.459,3900.0
2012-03-14 10:10:00,84.35,84.38,84.16,84.22,12600.0,64.4361,64.459,64.2909,64.3367,12600.0
2012-03-14 10:15:00,84.2,84.2,84.02,84.09,10500.0,64.3215,64.3215,64.184,64.2374,10500.0
2012-03-14 10:20:00,84.09,84.09,83.9,83.95,5500.0,64.2374,64.2374,64.0923,64.1305,5500.0
2012-03-14 10:25:00,83.99,84.04,83.97,83.97,4100.0,64.161,64.1992,64.1458,64.1458,4100.0
2012-03-14 10:30:00,83.99,84.02,83.85,83.91,5400.0,64.161,64.184,64.0541,64.0999,5400.0
2012-03-14 10:35:00,83.89,84.03,83.89,83.98,7900.0,64.0847,64.1916,64.0847,64.1534,7900.0
2012-03-14 10:40:00,84.01,84.03,83.93,83.98,4900.0,64.1763,64.1916,64.1152,64.1534,4900.0
2012-03-14 10:45:00,83.99,83.99,83.72,83.72,5600.0,64.161,64.161,63.9548,63.9548,5600.0
2012-03-14 10:50:00,83.73,83.73,83.54,83.7,11500.0,63.9624,63.9624,63.8173,63.9395,11500.0
2012-03-14 10:55:00,83.7,83.7,83.23,83.45,39700.0,63.9395,63.9395,63.5805,63.7485,39700.0
2012-03-14 11:00:00,83.44,83.5,83.29,83.35,11900.0,63.7409,63.7867,63.6263,63.6721,11900.0
2012-03-14 11:05:00,83.38,83.41,83.24,83.36,10000.0,63.6951,63.718,63.5881,63.6798,10000.0
2012-03-14 11:10:00,83.36,83.44,83.36,83.42,10800.0,63.6798,63.7409,63.6798,63.7256,10800.0
2012-03-14 11:15:00,83.41,83.42,83.18,83.29,8900.0,63.718,63.7256,63.5423,63.6263,8900.0
2012-03-14 11:20:00,83.27,83.39,83.18,83.18,6900.0,63.611,63.7027,63.5423,63.5423,6900.0
2012-03-14 11:25:00,83.18,83.25,83.1,83.12,17500.0,63.5423,63.5958,63.4812,63.4964,17500.0
2012-03-14 11:30:00,83.13,83.18,83.06,83.14,10500.0,63.5041,63.5423,63.4506,63.5117,10500.0
2012-03-14 11:35:00,83.11,83.26,83.11,83.26,9900.0,63.4888,63.6034,63.4888,63.6034,9900.0
2012-03-14 11:40:00,83.23,83.28,83.11,83.27,16700.0,63.5805,63.6187,63.4888,63.611,16700.0
2012-03-14 11:45:00,83.25,83.28,83.12,83.12,9200.0,63.5958,63.6187,63.4964,63.4964,9200.0
2012-03-14 11:50:00,83.12,83.24,83.11,83.15,18700.0,63.4964,63.5881,63.4888,63.5194,18700.0
2012-03-14 11:55:00,83.14,83.18,83.12,83.13,7800.0,63.5117,63.5423,63.4964,63.5041,7800.0
2012-03-14 12:00:00,83.13,83.25,83.11,83.19,9500.0,63.5041,63.5958,63.4888,63.5499,9500.0
2012-03-14 12:05:00,83.17,83.26,83.17,83.25,8800.0,63.5346,63.6034,63.5346,63.5958,8800.0
2012-03-14 12:10:00,83.25,83.31,83.17,83.27,6800.0,63.5958,63.6416,63.5346,63.611,6800.0
2012-03-14 12:15:00,83.27,83.32,83.17,83.27,9000.0,63.611,63.6492,63.5346,63.611,9000.0
2012-03-14 12:20:00,83.3,83.34,83.2,83.28,8800.0,63.6339,63.6645,63.5576,63.6187,8800.0
2012-03-14 12:25:00,83.27,83.29,83.22,83.26,6400.0,63.611,63.6263,63.5728,63.6034,6400.0
2012-03-14 12:30:00,83.25,83.36,83.25,83.28,8400.0,63.5958,63.6798,63.5958,63.6187,8400.0
2012-03-14 12:35:00,83.3,83.38,83.3,83.33,12100.0,63.6339,63.6951,63.6339,63.6569,12100.0
2012-03-14 12:40:00,83.32,83.43,83.31,83.39,8000.0,63.6492,63.7333,63.6416,63.7027,8000.0
2012-03-14 12:45:00,83.4,83.43,83.36,83.43,12200.0,63.7103,63.7333,63.6798,63.7333,12200.0
2012-03-14 12:50:00,83.41,83.41,83.25,83.26,10900.0,63.718,63.718,63.5958,63.6034,10900.0
2012-03-14 12:55:00,83.26,83.28,83.21,83.28,10000.0,63.6034,63.6187,63.5652,63.6187,10000.0
2012-03-14 13:00:00,83.27,83.38,83.25,83.38,7800.0,63.611,63.6951,63.5958,63.6951,7800.0
2012-03-14 13:05:00,83.39,83.54,83.39,83.54,7600.0,63.7027,63.8173,63.7027,63.8173,7600.0
2012-03-14 13:10:00,83.54,83.59,83.5,83.54,7200.0,63.8173,63.8555,63.7867,63.8173,7200.0
2012-03-14 13:15:00,83.53,83.6,83.52,83.57,3800.0,63.8096,63.8631,63.802,63.8402,3800.0
2012-03-14 13:20:00,83.57,83.65,83.49,83.5,26400.0,63.8402,63.9013,63.7791,63.7867,26400.0
2012-03-14 13:25:00,83.5,83.52,83.47,83.48,14600.0,63.7867,63.802,63.7638,63.7715,14600.0
2012-03-14 13:30:00,83.49,83.52,83.48,83.52,12700.0,63.7791,63.802,63.7715,63.802,12700.0
2012-03-14 13:35:00,83.51,83.55,83.47,83.47,9200.0,63.7944,63.8249,63.7638,63.7638,9200.0
2012-03-14 13:40:00,83.47,83.49,83.39,83.4,13800.0,63.7638,63.7791,63.7027,63.7103,13800.0
2012-03-14 13:45:00,83.38,83.5,83.34,83.47,14500.0,63.6951,63.7867,63.6645,63.7638,14500.0
2012-03-14 13:50:00,83.47,83.56,83.46,83.52,8200.0,63.7638,63.8326,63.7562,63.802,8200.0
2012-03-14 13:55:00,83.51,83.51,83.39,83.41,13000.0,63.7944,63.7944,63.7027,63.718,13000.0
2012-03-14 14:00:00,83.41,83.61,83.41,83.61,7100.0,63.718,63.8708,63.718,63.8708,7100.0
2012-03-14 14:05:00,83.59,83.62,83.51,83.55,6800.0,63.8555,63.8784,63.7944,63.8249,6800.0
2012-03-14 14:10:00,83.55,83.56,83.26,83.3,10500.0,63.8249,63.8326,63.6034,63.6339,10500.0
2012-03-14 14:15:00,83.29,83.38,83.23,83.3,15100.0,63.6263,63.6951,63.5805,63.6339,15100.0
2012-03-14 14:20:00,83.28,83.37,83.26,83.33,6300.0,63.6187,63.6874,63.6034,63.6569,6300.0
2012-03-14 14:25:00,83.35,83.44,83.35,83.43,5700.0,63.6721,63.7409,63.6721,63.7333,5700.0
2012-03-14 14:30:00,83.43,83.53,83.32,83.45,11000.0,63.7333,63.8096,63.6492,63.7485,11000.0
2012-03-14 14:35:00,83.46,83.47,83.35,83.35,7100.0,63.7562,63.7638,63.6721,63.6721,7100.0
2012-03-14 14:40:00,83.37,83.5,83.37,83.46,6100.0,63.6874,63.7867,63.6874,63.7562,6100.0
2012-03-14 14:45:00,83.46,83.62,83.43,83.58,5600.0,63.7562,63.8784,63.7333,63.8478,5600.0
2012-03-14 14:50:00,83.58,83.63,83.57,83.57,6100.0,63.8478,63.886,63.8402,63.8402,6100.0
2012-03-14 14:55:00,83.57,83.58,83.47,83.58,9700.0,63.8402,63.8478,63.7638,63.8478,9700.0
2012-03-14 15:00:00,83.58,83.59,83.5,83.5,6900.0,63.8478,63.8555,63.7867,63.7867,6900.0
2012-03-14 15:05:00,83.5,83.69,83.5,83.68,4800.0,63.7867,63.9319,63.7867,63.9242,4800.0
2012-03-14 15:10:00,83.66,83.68,83.53,83.59,11500.0,63.909,63.9242,63.8096,63.8555,11500.0
2012-03-14 15:15:00,83.59,83.59,83.4,83.4,5500.0,63.8555,63.8555,63.7103,63.7103,5500.0
2012-03-14 15:20:00,83.43,83.58,83.43,83.58,7100.0,63.7333,63.8478,63.7333,63.8478,7100.0
2012-03-14 15:25:00,83.58,83.68,83.53,83.65,18000.0,63.8478,63.9242,63.8096,63.9013,18000.0
2012-03-14 15:30:00,83.64,83.68,83.47,83.5,21600.0,63.8937,63.9242,63.7638,63.7867,21600.0
2012-03-14 15:35:00,83.5,83.54,83.47,83.49,20100.0,63.7867,63.8173,63.7638,63.7791,20100.0
2012-03-14 15:40:00,83.49,83.56,83.41,83.5,23900.0,63.7791,63.8326,63.718,63.7867,23900.0
2012-03-14 15:45:00,83.51,83.55,83.43,83.5,24100.0,63.7944,63.8249,63.7333,63.7867,24100.0
2012-03-14 15:50:00,83.5,83.63,83.48,83.63,21100.0,63.7867,63.886,63.7715,63.886,21100.0
2012-03-14 15:55:00,83.6,83.68,83.53,83.68,34800.0,63.8631,63.9242,63.8096,63.9242,34800.0
2012-03-15 09:30:00,83.8,83.87,83.23,83.25,13500.0,64.0159,64.0694,63.5805,63.5958,13500.0
2012-03-15 09:35:00,83.26,83.47,83.22,83.38,7500.0,63.6034,63.7638,63.5728,63.6951,7500.0
2012-03-15 09:40:00,83.47,83.61,83.2,83.29,6500.0,63.7638,63.8708,63.5576,63.6263,6500.0
2012-03-15 09:45:00,83.22,83.5,83.2,83.49,6100.0,63.5728,63.7867,63.5576,63.7791,6100.0
2012-03-15 09:50:00,83.45,83.86,83.45,83.86,3900.0,63.7485,64.0617,63.7485,64.0617,3900.0
2012-03-15 09:55:00,83.87,84.13,83.82,83.97,7800.0,64.0694,64.268,64.0312,64.1458,7800.0
2012-03-15 10:00:00,84.01,84.05,83.71,83.92,7700.0,64.1763,64.2069,63.9472,64.1076,7700.0
2012-03-15 10:05:00,83.87,84.16,83.86,84.16,5400.0,64.0694,64.2909,64.0617,64.2909,5400.0
2012-03-15 10:10:00,84.12,84.2,84.04,84.14,8400.0,64.2604,64.3215,64.1992,64.2756,8400.0
2012-03-15 10:15:00,84.2,84.52,84.17,84.48,9100.0,64.3215,64.5659,64.2986,64.5354,9100.0
2012-03-15 10:20:00,84.5,84.54,84.34,84.34,8400.0,64.5506,64.5812,64.4284,64.4284,8400.0
2012-03-15 10:25:00,84.35,84.47,84.34,84.47,4000.0,64.4361,64.5277,64.4284,64.5277,4000.0
2012-03-15 10:30:00,84.42,84.45,84.31,84.39,6300.0,64.4895,64.5124,64.4055,64.4666,6300.0
2012-03-15 10:35:00,84.36,84.36,84.01,84.06,5700.0,64.4437,64.4437,64.1763,64.2145,5700.0
2012-03-15 10:40:00,84.06,84.24,84.03,84.16,4200.0,64.2145,64.352,64.1916,64.2909,4200.0
2012-03-15 10:45:00,84.14,84.15,84.05,84.14,26300.0,64.2756,64.2833,64.2069,64.2756,26300.0
2012-03-15 10:50:00,84.16,84.18,84.07,84.09,13100.0,64.2909,64.3062,64.2222,64.2374,13100.0
2012-03-15 10:55:00,84.15,84.25,83.9,83.9,8000.0,64.2833,64.3597,64.0923,64.0923,8000.0
2012-03-15 11:00:00,83.95,83.98,83.86,83.93,5200.0,64.1305,64.1534,64.0617,64.1152,5200.0
2012-03-15 11:05:00,83.88,83.88,83.73,83.81,3500.0,64.077,64.077,63.9624,64.0235,3500.0
2012-03-15 11:10:00,83.84,83.84,83.68,83.68,4800.0,64.0465,64.0465,63.9242,63.9242,4800.0
2012-03-15 11:15:00,83.67,83.74,83.64,83.67,6200.0,63.9166,63.9701,63.8937,63.9166,6200.0
2012-03-15 11:20:00,83.69,83.84,83.68,83.78,6000.0,63.9319,64.0465,63.9242,64.0006,6000.0
2012-03-15 11:25:00,83.78,83.87,83.77,83.86,4700.0,64.0006,64.0694,63.993,64.0617,4700.0
2012-03-15 11:30:00,83.93,84.08,83.93,84.06,2800.0,64.1152,64.2298,64.1152,64.2145,2800.0
2012-03-15 11:35:00,84.06,84.06,83.8,83.9,5100.0,64.2145,64.2145,64.0159,64.0923,5100.0
2012-03-15 11:40:00,83.93,84.15,83.93,84.13,6100.0,64.1152,64.2833,64.1152,64.268,6100.0
2012-03-15 11:45:00,84.13,84.13,83.94,83.97,4500.0,64.268,64.268,64.1229,64.1458,4500.0
2012-03-15 11:50:00,83.95,83.97,83.93,83.94,2200.0,64.1305,64.1458,64.1152,64.1229,2200.0
2012-03-15 11:55:00,83.96,84.02,83.94,83.98,2200.0,64.1381,64.184,64.1229,64.1534,2200.0
2012-03-15 12:00:00,83.97,84.04,83.91,83.91,3900.0,64.1458,64.1992,64.0999,64.0999,3900.0
2012-03-15 12:05:00,83.89,83.98,83.89,83.98,2600.0,64.0847,64.1534,64.0847,64.1534,2600.0
2012-03-15 12:10:00,83.97,83.99,83.91,83.91,2300.0,64.1458,64.161,64.0999,64.0999,2300.0
2012-03-15 12:15:00,83.94,84.01,83.89,84.01,13200.0,64.1229,64.1763,64.0847,64.1763,13200.0
2012-03-15 12:20:00,84.04,84.18,84.04,84.18,2900.0,64.1992,64.3062,64.1992,64.3062,2900.0
2012-03-15 12:25:00,84.19,84.19,84.09,84.09,8000.0,64.3138,64.3138,64.2374,64.2374,8000.0
2012-03-15 12:30:00,84.13,84.13,83.97,84.0,6100.0,64.268,64.268,64.1458,64.1687,6100.0
2012-03-15 12:35:00,84.04,84.05,83.95,83.97,4400.0,64.1992,64.2069,64.1305,64.1458,4400.0
2012-03-15 12:40:00,83.97,84.15,83.96,84.14,5800.0,64.1458,64.2833,64.1381,64.2756,5800.0
2012-03-15 12:45:00,84.2,84.2,84.12,84.13,3500.0,64.3215,64.3215,64.2604,64.268,3500.0
2012-03-15 12:50:00,84.13,84.13,84.09,84.13,2100.0,64.268,64.268,64.2374,64.268,2100.0
2012-03-15 12:55:00,84.12,84.17,84.08,84.17,3500.0,64.2604,64.2986,64.2298,64.2986,3500.0
2012-03-15 13:00:00,84.16,84.23,84.16,84.23,4800.0,64.2909,64.3444,64.2909,64.3444,4800.0
2012-03-15 13:05:00,84.2,84.33,84.2,84.33,3200.0,64.3215,64.4208,64.3215,64.4208,3200.0
2012-03-15 13:10:00,84.3,84.38,84.26,84.31,6500.0,64.3979,64.459,64.3673,64.4055,6500.0
2012-03-15 13:15:00,84.33,84.39,84.15,84.16,5600.0,64.4208,64.4666,64.2833,64.2909,5600.0
2012-03-15 13:20:00,84.15,84.22,84.15,84.22,3600.0,64.2833,64.3367,64.2833,64.3367,3600.0
2012-03-15 13:25:00,84.2,84.2,84.02,84.08,7800.0,64.3215,64.3215,64.184,64.2298,7800.0
2012-03-15 13:30:00,84.05,84.17,84.04,84.09,11200.0,64.2069,64.2986,64.1992,64.2374,11200.0
2012-03-15 13:35:00,84.09,84.13,84.05,84.05,3300.0,64.2374,64.268,64.2069,64.2069,3300.0
2012-03-15 13:40:00,84.03,84.03,83.94,84.01,8300.0,64.1916,64.1916,64.1229,64.1763,8300.0
2012-03-15 13:45:00,84.02,84.1,83.97,84.04,5700.0,64.184,64.2451,64.1458,64.1992,5700.0
2012-03-15 13:50:00,84.02,84.02,83.92,83.95,4700.0,64.184,64.184,64.1076,64.1305,4700.0
2012-03-15 13:55:00,83.96,84.0,83.91,83.94,5400.0,64.1381,64.1687,64.0999,64.1229,5400.0
2012-03-15 14:00:00,83.95,84.02,83.94,84.02,8000.0,64.1305,64.184,64.1229,64.184,8000.0
2012-03-15 14:05:00,84.01,84.02,83.84,83.95,48100.0,64.1763,64.184,64.0465,64.1305,48100.0
2012-03-15 14:10:00,83.94,84.03,83.91,84.03,5600.0,64.1229,64.1916,64.0999,64.1916,5600.0
2012-03-15 14:15:00,84.03,84.24,84.02,84.21,7600.0,64.1916,64.352,64.184,64.3291,7600.0
2012-03-15 14:20:00,84.22,84.24,84.17,84.2,3300.0,64.3367,64.352,64.2986,64.3215,3300.0
2012-03-15 14:25:00,84.2,84.3,84.2,84.29,3300.0,64.3215,64.3979,64.3215,64.3902,3300.0
2012-03-15 14:30:00,84.28,84.29,84.15,84.2,5700.0,64.3826,64.3902,64.2833,64.3215,5700.0
2012-03-15 14:35:00,84.22,84.24,84.12,84.24,7600.0,64.3367,64.352,64.2604,64.352,7600.0
2012-03-15 14:40:00,84.22,84.23,84.16,84.2,10700.0,64.3367,64.3444,64.2909,64.3215,10700.0
2012-03-15 14:45:00,84.19,84.28,84.19,84.26,3800.0,64.3138,64.3826,64.3138,64.3673,3800.0
2012-03-15 14:50:00,84.25,84.35,84.25,84.34,5100.0,64.3597,64.4361,64.3597,64.4284,5100.0
2012-03-15 14:55:00,84.34,84.38,84.32,84.33,9100.0,64.4284,64.459,64.4131,64.4208,9100.0
2012-03-15 15:00:00,84.31,84.31,84.2,84.28,11200.0,64.4055,64.4055,64.3215,64.3826,11200.0
2012-03-15 15:05:00,84.31,84.37,84.14,84.28,48900.0,64.4055,64.4513,64.2756,64.3826,48900.0
2012-03-15 15:10:00,84.28,84.39,84.28,84.39,5800.0,64.3826,64.4666,64.3826,64.4666,5800.0
2012-03-15 15:15:00,84.37,84.38,84.23,84.25,15300.0,64.4513,64.459,64.3444,64.3597,15300.0
2012-03-15 15:20:00,84.25,84.31,84.14,84.31,42400.0,64.3597,64.4055,64.2756,64.4055,42400.0
2012-03-15 15:25:00,84.3,84.44,84.28,84.38,11700.0,64.3979,64.5048,64.3826,64.459,11700.0
2012-03-15 15:30:00,84.4,84.41,84.32,84.41,15900.0,64.4743,64.4819,64.4131,64.4819,15900.0
2012-03-15 15:35:00,84.41,84.45,84.34,84.41,23100.0,64.4819,64.5124,64.4284,64.4819,23100.0
2012-03-15 15:40:00,84.41,84.48,84.39,84.41,29900.0,64.4819,64.5354,64.4666,64.4819,29900.0
2012-03-15 15:45:00,84.4,84.4,84.27,84.3,26900.0,64.4743,64.4743,64.3749,64.3979,26900.0
2012-03-15 15:50:00,84.31,84.34,84.25,84.25,27100.0,64.4055,64.4284,64.3597,64.3597,27100.0
2012-03-15 15:55:00,84.27,84.32,84.24,84.3,52000.0,64.3749,64.4131,64.352,64.3979,52000.0
2012-03-16 09:30:00,83.81,84.33,83.81,84.33,207200.0,64.0235,64.4208,64.0235,64.4208,207200.0
2012-03-16 09:35:00,84.44,84.48,84.24,84.26,8500.0,64.5048,64.5354,64.352,64.3673,8500.0
2012-03-16 09:40:00,84.33,84.5,84.33,84.39,14600.0,64.4208,64.5506,64.4208,64.4666,14600.0
2012-03-16 09:45:00,84.38,84.38,83.91,83.91,14300.0,64.459,64.459,64.0999,64.0999,14300.0
2012-03-16 09:50:00,83.91,84.06,83.87,83.94,6200.0,64.0999,64.2145,64.0694,64.1229,6200.0
2012-03-16 09:55:00,83.99,84.1,83.95,84.09,8100.0,64.161,64.2451,64.1305,64.2374,8100.0
2012-03-16 10:00:00,84.08,84.08,83.8,83.82,14100.0,64.2298,64.2298,64.0159,64.0312,14100.0
2012-03-16 10:05:00,83.82,83.82,83.52,83.56,20900.0,64.0312,64.0312,63.802,63.8326,20900.0
2012-03-16 10:10:00,83.6,84.04,83.58,83.94,22000.0,63.8631,64.1992,63.8478,64.1229,22000.0
2012-03-16 10:15:00,83.98,84.01,83.72,83.76,5200.0,64.1534,64.1763,63.9548,63.9853,5200.0
2012-03-16 10:20:00,83.77,83.95,83.75,83.95,7700.0,63.993,64.1305,63.9777,64.1305,7700.0
2012-03-16 10:25:00,83.99,84.01,83.83,83.85,6000.0,64.161,64.1763,64.0388,64.0541,6000.0
2012-03-16 10:30:00,83.85,83.93,83.79,83.89,14100.0,64.0541,64.1152,64.0083,64.0847,14100.0
2012-03-16 10:35:00,83.92,84.05,83.62,83.62,26700.0,64.1076,64.2069,63.8784,63.8784,26700.0
2012-03-16 10:40:00,83.62,83.94,83.62,83.84,14500.0,63.8784,64.1229,63.8784,64.0465,14500.0
2012-03-16 10:45:00,83.83,83.83,83.62,83.64,5500.0,64.0388,64.0388,63.8784,63.8937,5500.0
2012-03-16 10:50:00,83.65,83.72,83.65,83.69,3100.0,63.9013,63.9548,63.9013,63.9319,3100.0
2012-03-16 10:55:00,83.72,83.99,83.72,83.99,5500.0,63.9548,64.161,63.9548,64.161,5500.0
2012-03-16 11:00:00,84.0,84.12,84.0,84.09,10300.0,64.1687,64.2604,64.1687,64.2374,10300.0
2012-03-16 11:05:00,84.11,84.11,83.99,84.07,4100.0,64.2527,64.2527,64.161,64.2222,4100.0
2012-03-16 11:10:00,84.1,84.16,84.02,84.02,5700.0,64.2451,64.2909,64.184,64.184,5700.0
2012-03-16 11:15:00,84.03,84.03,83.71,83.71,10000.0,64.1916,64.1916,63.9472,63.9472,10000.0
2012-03-16 11:20:00,83.7,83.78,83.6,83.64,5500.0,63.9395,64.0006,63.8631,63.8937,5500.0
2012-03-16 11:25:00,83.66,83.73,83.61,83.62,13100.0,63.909,63.9624,63.8708,63.8784,13100.0
2012-03-16 11:30:00,83.63,83.65,83.53,83.59,4700.0,63.886,63.9013,63.8096,63.8555,4700.0
2012-03-16 11:35:00,83.57,83.73,83.57,83.73,6800.0,63.8402,63.9624,63.8402,63.9624,6800.0
2012-03-16 11:40:00,83.75,83.85,83.75,83.83,4000.0,63.9777,64.0541,63.9777,64.0388,4000.0
2012-03-16 11:45:00,83.86,83.87,83.7,83.7,5900.0,64.0617,64.0694,63.9395,63.9395,5900.0
2012-03-16 11:50:00,83.69,83.84,83.67,83.83,4100.0,63.9319,64.0465,63.9166,64.0388,4100.0
2012-03-16 11:55:00,83.87,83.96,83.83,83.94,4200.0,64.0694,64.1381,64.0388,64.1229,4200.0
2012-03-16 12:00:00,83.98,83.98,83.85,83.86,4000.0,64.1534,64.1534,64.0541,64.0617,4000.0
2012-03-16 12:05:00,83.85,83.88,83.74,83.76,5800.0,64.0541,64.077,63.9701,63.9853,5800.0
2012-03-16 12:10:00,83.77,83.84,83.75,83.81,5400.0,63.993,64.0465,63.9777,64.0235,5400.0
2012-03-16 12:15:00,83.84,83.84,83.71,83.71,5400.0,64.0465,64.0465,63.9472,63.9472,5400.0
2012-03-16 12:20:00,83.71,83.81,83.71,83.81,5100.0,63.9472,64.0235,63.9472,64.0235,5100.0
2012-03-16 12:25:00,83.78,83.84,83.77,83.78,3500.0,64.0006,64.0465,63.993,64.0006,3500.0
2012-03-16 12:30:00,83.77,83.79,83.69,83.76,11300.0,63.993,64.0083,63.9319,63.9853,11300.0
2012-03-16 12:35:00,83.78,83.79,83.72,83.72,5000.0,64.0006,64.0083,63.9548,63.9548,5000.0
2012-03-16 12:40:00,83.72,83.8,83.72,83.8,4900.0,63.9548,64.0159,63.9548,64.0159,4900.0
2012-03-16 12:45:00,83.81,83.84,83.81,83.84,4300.0,64.0235,64.0465,64.0235,64.0465,4300.0
2012-03-16 12:50:00,83.84,83.84,83.72,83.72,3900.0,64.0465,64.0465,63.9548,63.9548,3900.0
2012-03-16 12:55:00,83.7,83.71,83.62,83.65,5000.0,63.9395,63.9472,63.8784,63.9013,5000.0
2012-03-16 13:00:00,83.64,83.7,83.64,83.7,4000.0,63.8937,63.9395,63.8937,63.9395,4000.0
2012-03-16 13:05:00,83.7,83.75,83.7,83.72,7900.0,63.9395,63.9777,63.9395,63.9548,7900.0
2012-03-16 13:10:00,83.71,83.75,83.68,83.73,3300.0,63.9472,63.9777,63.9242,63.9624,3300.0
2012-03-16 13:15:00,83.73,83.75,83.7,83.73,5400.0,63.9624,63.9777,63.9395,63.9624,5400.0
2012-03-16 13:20:00,83.7,83.74,83.66,83.66,3900.0,63.9395,63.9701,63.909,63.909,3900.0
2012-03-16 13:25:00,83.66,83.71,83.66,83.69,2800.0,63.909,63.9472,63.909,63.9319,2800.0
2012-03-16 13:30:00,83.68,83.71,83.62,83.62,4800.0,63.9242,63.9472,63.8784,63.8784,4800.0
2012-03-16 13:35:00,83.62,83.62,83.56,83.6,5900.0,63.8784,63.8784,63.8326,63.8631,5900.0
2012-03-16 13:40:00,83.6,83.62,83.55,83.57,12900.0,63.8631,63.8784,63.8249,63.8402,12900.0
2012-03-16 13:45:00,83.55,83.59,83.47,83.5,7600.0,63.8249,63.8555,63.7638,63.7867,7600.0
2012-03-16 13:50:00,83.52,83.52,83.47,83.48,8600.0,63.802,63.802,63.7638,63.7715,8600.0
2012-03-16 13:55:00,83.49,83.54,83.44,83.53,16100.0,63.7791,63.8173,63.7409,63.8096,16100.0
2012-03-16 14:00:00,83.56,83.56,83.47,83.48,8100.0,63.8326,63.8326,63.7638,63.7715,8100.0
2012-03-16 14:05:00,83.49,83.58,83.48,83.56,10800.0,63.7791,63.8478,63.7715,63.8326,10800.0
2012-03-16 14:10:00,83.57,83.57,83.47,83.47,8300.0,63.8402,63.8402,63.7638,63.7638,8300.0
2012-03-16 14:15:00,83.47,83.52,83.43,83.44,12000.0,63.7638,63.802,63.7333,63.7409,12000.0
2012-03-16 14:20:00,83.45,83.54,83.45,83.53,7900.0,63.7485,63.8173,63.7485,63.8096,7900.0
2012-03-16 14:25:00,83.53,83.57,83.45,83.47,15100.0,63.8096,63.8402,63.7485,63.7638,15100.0
2012-03-16 14:30:00,83.48,83.53,83.45,83.5,7900.0,63.7715,63.8096,63.7485,63.7867,7900.0
2012-03-16 14:35:00,83.52,83.57,83.47,83.5,14400.0,63.802,63.8402,63.7638,63.7867,14400.0
2012-03-16 14:40:00,83.51,83.54,83.5,83.5,11500.0,63.7944,63.8173,63.7867,63.7867,11500.0
2012-03-16 14:45:00,83.49,83.55,83.49,83.54,9400.0,63.7791,63.8249,63.7791,63.8173,9400.0
2012-03-16 14:50:00,83.54,83.56,83.48,83.52,8500.0,63.8173,63.8326,63.7715,63.802,8500.0
2012-03-16 14:55:00,83.52,83.53,83.44,83.45,19600.0,63.802,63.8096,63.7409,63.7485,19600.0
2012-03-16 15:00:00,83.46,83.55,83.45,83.53,13300.0,63.7562,63.8249,63.7485,63.8096,13300.0
2012-03-16 15:05:00,83.52,83.6,83.48,83.59,12700.0,63.802,63.8631,63.7715,63.8555,12700.0
2012-03-16 15:10:00,83.6,83.62,83.5,83.51,10400.0,63.8631,63.8784,63.7867,63.7944,10400.0
2012-03-16 15:15:00,83.53,83.59,83.48,83.57,13300.0,63.8096,63.8555,63.7715,63.8402,13300.0
2012-03-16 15:20:00,83.57,83.69,83.54,83.67,13900.0,63.8402,63.9319,63.8173,63.9166,13900.0
2012-03-16 15:25:00,83.67,83.73,83.67,83.72,8800.0,63.9166,63.9624,63.9166,63.9548,8800.0
2012-03-16 15:30:00,83.71,83.72,83.61,83.65,13700.0,63.9472,63.9548,63.8708,63.9013,13700.0
2012-03-16 15:35:00,83.65,83.81,83.62,83.75,16300.0,63.9013,64.0235,63.8784,63.9777,16300.0
2012-03-16 15:40:00,83.71,83.91,83.71,83.91,11800.0,63.9472,64.0999,63.9472,64.0999,11800.0
2012-03-16 15:45:00,83.9,83.9,83.81,83.84,19800.0,64.0923,64.0923,64.0235,64.0465,19800.0
2012-03-16 15:50:00,83.85,83.86,83.72,83.73,42900.0,64.0541,64.0617,63.9548,63.9624,42900.0
2012-03-16 15:55:00,83.73,83.77,83.67,83.74,60600.0,63.9624,63.993,63.9166,63.9701,60600.0
2012-03-19 09:30:00,83.89,83.91,83.55,83.55,7400.0,64.0847,64.0999,63.8249,63.8249,7400.0
2012-03-19 09:35:00,83.57,83.79,83.35,83.49,8600.0,63.8402,64.0083,63.6721,63.7791,8600.0
2012-03-19 09:40:00,83.49,83.64,83.48,83.64,2800.0,63.7791,63.8937,63.7715,63.8937,2800.0
2012-03-19 09:45:00,83.57,83.87,83.5,83.87,5200.0,63.8402,64.0694,63.7867,64.0694,5200.0
2012-03-19 09:50:00,83.84,83.93,83.82,83.88,2400.0,64.0465,64.1152,64.0312,64.077,2400.0
2012-03-19 09:55:00,83.89,84.03,83.88,83.95,1700.0,64.0847,64.1916,64.077,64.1305,1700.0
2012-03-19 10:00:00,83.95,84.03,83.81,83.9,8000.0,64.1305,64.1916,64.0235,64.0923,8000.0
2012-03-19 10:05:00,83.87,83.87,83.48,83.48,11100.0,64.0694,64.0694,63.7715,63.7715,11100.0
2012-03-19 10:10:00,83.41,83.58,83.36,83.58,3700.0,63.718,63.8478,63.6798,63.8478,3700.0
2012-03-19 10:15:00,83.59,83.73,83.56,83.68,4000.0,63.8555,63.9624,63.8326,63.9242,4000.0
2012-03-19 10:20:00,83.68,83.71,83.43,83.46,4600.0,63.9242,63.9472,63.7333,63.7562,4600.0
2012-03-19 10:25:00,83.41,83.67,83.33,83.61,11600.0,63.718,63.9166,63.6569,63.8708,11600.0
2012-03-19 10:30:00,83.57,83.65,83.57,83.58,9100.0,63.8402,63.9013,63.8402,63.8478,9100.0
2012-03-19 10:35:00,83.56,83.72,83.56,83.72,1900.0,63.8326,63.9548,63.8326,63.9548,1900.0
2012-03-19 10:40:00,83.72,83.77,83.63,83.69,5100.0,63.9548,63.993,63.886,63.9319,5100.0
2012-03-19 10:45:00,83.69,83.88,83.68,83.82,2600.0,63.9319,64.077,63.9242,64.0312,2600.0
2012-03-19 10:50:00,83.8,83.84,83.78,83.84,2500.0,64.0159,64.0465,64.0006,64.0465,2500.0
2012-03-19 10:55:00,83.83,83.85,83.65,83.67,6300.0,64.0388,64.0541,63.9013,63.9166,6300.0
2012-03-19 11:00:00,83.65,83.65,83.34,83.34,13300.0,63.9013,63.9013,63.6645,63.6645,13300.0
2012-03-19 11:05:00,83.34,83.4,83.29,83.3,4500.0,63.6645,63.7103,63.6263,63.6339,4500.0
2012-03-19 11:10:00,83.32,83.39,83.32,83.33,4000.0,63.6492,63.7027,63.6492,63.6569,4000.0
2012-03-19 11:15:00,83.35,83.35,83.25,83.34,5000.0,63.6721,63.6721,63.5958,63.6645,5000.0
2012-03-19 11:20:00,83.34,83.4,83.28,83.36,8400.0,63.6645,63.7103,63.6187,63.6798,8400.0
2012-03-19 11:25:00,83.36,83.45,83.36,83.4,2900.0,63.6798,63.7485,63.6798,63.7103,2900.0
2012-03-19 11:30:00,83.39,83.39,83.26,83.26,5400.0,63.7027,63.7027,63.6034,63.6034,5400.0
2012-03-19 11:35:00,83.25,83.35,83.22,83.35,4600.0,63.5958,63.6721,63.5728,63.6721,4600.0
2012-03-19 11:40:00,83.36,83.54,83.36,83.54,4500.0,63.6798,63.8173,63.6798,63.8173,4500.0
2012-03-19 11:45:00,83.63,83.65,83.57,83.61,3800.0,63.886,63.9013,63.8402,63.8708,3800.0
2012-03-19 11:50:00,83.61,83.65,83.57,83.57,3600.0,63.8708,63.9013,63.8402,63.8402,3600.0
2012-03-19 11:55:00,83.58,83.7,83.58,83.66,8400.0,63.8478,63.9395,63.8478,63.909,8400.0
2012-03-19 12:00:00,83.65,83.69,83.63,83.63,3900.0,63.9013,63.9319,63.886,63.886,3900.0
2012-03-19 12:05:00,83.63,83.67,83.58,83.6,6600.0,63.886,63.9166,63.8478,63.8631,6600.0
2012-03-19 12:10:00,83.61,83.62,83.54,83.56,6500.0,63.8708,63.8784,63.8173,63.8326,6500.0
2012-03-19 12:15:00,83.54,83.54,83.5,83.51,2200.0,63.8173,63.8173,63.7867,63.7944,2200.0
2012-03-19 12:20:00,83.51,83.52,83.48,83.49,2900.0,63.7944,63.802,63.7715,63.7791,2900.0
2012-03-19 12:25:00,83.54,83.55,83.5,83.55,1300.0,63.8173,63.8249,63.7867,63.8249,1300.0
2012-03-19 12:30:00,83.57,83.69,83.56,83.69,3300.0,63.8402,63.9319,63.8326,63.9319,3300.0
2012-03-19 12:35:00,83.7,83.81,83.7,83.74,3600.0,63.9395,64.0235,63.9395,63.9701,3600.0
2012-03-19 12:40:00,83.76,83.89,83.75,83.83,5300.0,63.9853,64.0847,63.9777,64.0388,5300.0
2012-03-19 12:45:00,83.8,83.84,83.75,83.77,2000.0,64.0159,64.0465,63.9777,63.993,2000.0
2012-03-19 12:50:00,83.76,83.82,83.75,83.82,2600.0,63.9853,64.0312,63.9777,64.0312,2600.0
2012-03-19 12:55:00,83.82,83.82,83.72,83.73,4400.0,64.0312,64.0312,63.9548,63.9624,4400.0
2012-03-19 13:00:00,83.73,83.78,83.68,83.68,5400.0,63.9624,64.0006,63.9242,63.9242,5400.0
2012-03-19 13:05:00,83.69,83.73,83.69,83.71,3600.0,63.9319,63.9624,63.9319,63.9472,3600.0
2012-03-19 13:10:00,83.73,83.79,83.72,83.79,5000.0,63.9624,64.0083,63.9548,64.0083,5000.0
2012-03-19 13:15:00,83.79,83.83,83.77,83.83,2200.0,64.0083,64.0388,63.993,64.0388,2200.0
2012-03-19 13:20:00,83.8,83.9,83.77,83.84,10300.0,64.0159,64.0923,63.993,64.0465,10300.0
2012-03-19 13:25:00,83.84,83.86,83.81,83.82,1500.0,64.0465,64.0617,64.0235,64.0312,1500.0
2012-03-19 13:30:00,83.81,83.82,83.78,83.78,3000.0,64.0235,64.0312,64.0006,64.0006,3000.0
2012-03-19 13:35:00,83.78,83.85,83.78,83.81,2400.0,64.0006,64.0541,64.0006,64.0235,2400.0
2012-03-19 13:40:00,83.8,83.84,83.8,83.84,2000.0,64.0159,64.0465,64.0159,64.0465,2000.0
2012-03-19 13:45:00,83.84,83.86,83.81,83.86,6000.0,64.0465,64.0617,64.0235,64.0617,6000.0
2012-03-19 13:50:00,83.88,83.93,83.82,83.86,35300.0,64.077,64.1152,64.0312,64.0617,35300.0
2012-03-19 13:55:00,83.87,83.87,83.8,83.8,3000.0,64.0694,64.0694,64.0159,64.0159,3000.0
2012-03-19 14:00:00,83.81,83.84,83.74,83.74,5900.0,64.0235,64.0465,63.9701,63.9701,5900.0
2012-03-19 14:05:00,83.75,83.79,83.68,83.79,2800.0,63.9777,64.0083,63.9242,64.0083,2800.0
2012-03-19 14:10:00,83.78,83.89,83.78,83.84,4300.0,64.0006,64.0847,64.0006,64.0465,4300.0
2012-03-19 14:15:00,83.86,83.89,83.84,83.84,2600.0,64.0617,64.0847,64.0465,64.0465,2600.0
2012-03-19 14:20:00,83.84,83.86,83.82,83.82,2600.0,64.0465,64.0617,64.0312,64.0312,2600.0
2012-03-19 14:25:00,83.83,83.88,83.82,83.82,2200.0,64.0388,64.077,64.0312,64.0312,2200.0
2012-03-19 14:30:00,83.82,83.84,83.76,83.8,8100.0,64.0312,64.0465,63.9853,64.0159,8100.0
2012-03-19 14:35:00,83.78,83.78,83.7,83.7,4300.0,64.0006,64.0006,63.9395,63.9395,4300.0
2012-03-19 14:40:00,83.71,83.79,83.71,83.79,3300.0,63.9472,64.0083,63.9472,64.0083,3300.0
2012-03-19 14:45:00,83.79,83.79,83.71,83.74,3700.0,64.0083,64.0083,63.9472,63.9701,3700.0
2012-03-19 14:50:00,83.72,83.77,83.7,83.73,3800.0,63.9548,63.993,63.9395,63.9624,3800.0
2012-03-19 14:55:00,83.7,83.7,83.57,83.59,6100.0,63.9395,63.9395,63.8402,63.8555,6100.0
2012-03-19 15:00:00,83.61,83.66,83.61,83.64,11000.0,63.8708,63.909,63.8708,63.8937,11000.0
2012-03-19 15:05:00,83.63,83.64,83.53,83.54,5000.0,63.886,63.8937,63.8096,63.8173,5000.0
2012-03-19 15:10:00,83.55,83.56,83.51,83.51,6800.0,63.8249,63.8326,63.7944,63.7944,6800.0
2012-03-19 15:15:00,83.52,83.59,83.49,83.51,6900.0,63.802,63.8555,63.7791,63.7944,6900.0
2012-03-19 15:20:00,83.49,83.59,83.47,83.47,9200.0,63.7791,63.8555,63.7638,63.7638,9200.0
2012-03-19 15:25:00,83.48,83.48,83.41,83.45,8400.0,63.7715,63.7715,63.718,63.7485,8400.0
2012-03-19 15:30:00,83.45,83.57,83.45,83.57,16000.0,63.7485,63.8402,63.7485,63.8402,16000.0
2012-03-19 15:35:00,83.58,83.65,83.58,83.61,14400.0,63.8478,63.9013,63.8478,63.8708,14400.0
2012-03-19 15:40:00,83.6,83.6,83.41,83.43,10700.0,63.8631,63.8631,63.718,63.7333,10700.0
2012-03-19 15:45:00,83.42,83.43,83.33,83.34,14200.0,63.7256,63.7333,63.6569,63.6645,14200.0
2012-03-19 15:50:00,83.36,83.39,83.27,83.33,17500.0,63.6798,63.7027,63.611,63.6569,17500.0
2012-03-19 15:55:00,83.32,83.41,83.26,83.41,24100.0,63.6492,63.718,63.6034,63.718,24100.0
2012-03-20 09:30:00,82.88,82.95,82.39,82.39,21100.0,63.3131,63.3666,62.9388,62.9388,21100.0
2012-03-20 09:35:00,82.44,82.44,82.25,82.25,6200.0,62.977,62.977,62.8318,62.8318,6200.0
2012-03-20 09:40:00,82.12,82.12,81.44,81.53,23100.0,62.7325,62.7325,62.2131,62.2818,23100.0
2012-03-20 09:45:00,81.54,81.64,81.45,81.62,6900.0,62.2895,62.3659,62.2207,62.3506,6900.0
2012-03-20 09:50:00,81.7,81.95,81.7,81.86,9800.0,62.4117,62.6027,62.4117,62.5339,9800.0
2012-03-20 09:55:00,81.88,81.88,81.61,81.71,16600.0,62.5492,62.5492,62.3429,62.4193,16600.0
2012-03-20 10:00:00,81.72,81.85,81.66,81.79,10500.0,62.427,62.5263,62.3811,62.4804,10500.0
2012-03-20 10:05:00,81.76,81.92,81.76,81.79,21500.0,62.4575,62.5797,62.4575,62.4804,21500.0
2012-03-20 10:10:00,81.78,81.97,81.76,81.94,10900.0,62.4728,62.6179,62.4575,62.595,10900.0
2012-03-20 10:15:00,81.92,81.98,81.85,81.97,5700.0,62.5797,62.6256,62.5263,62.6179,5700.0
2012-03-20 10:20:00,81.96,81.98,81.79,81.84,8100.0,62.6103,62.6256,62.4804,62.5186,8100.0
2012-03-20 10:25:00,81.85,81.92,81.78,81.82,12500.0,62.5263,62.5797,62.4728,62.5034,12500.0
2012-03-20 10:30:00,81.82,81.89,81.78,81.82,16100.0,62.5034,62.5568,62.4728,62.5034,16100.0
2012-03-20 10:35:00,81.85,81.88,81.79,81.79,4200.0,62.5263,62.5492,62.4804,62.4804,4200.0
2012-03-20 10:40:00,81.8,81.84,81.72,81.77,7300.0,62.4881,62.5186,62.427,62.4652,7300.0
2012-03-20 10:45:00,81.77,81.81,81.66,81.69,5400.0,62.4652,62.4957,62.3811,62.404,5400.0
2012-03-20 10:50:00,81.71,81.78,81.7,81.78,12300.0,62.4193,62.4728,62.4117,62.4728,12300.0
2012-03-20 10:55:00,81.78,81.8,81.74,81.78,15200.0,62.4728,62.4881,62.4422,62.4728,15200.0
2012-03-20 11:00:00,81.77,81.79,81.69,81.72,18100.0,62.4652,62.4804,62.404,62.427,18100.0
2012-03-20 11:05:00,81.73,81.83,81.73,81.8,5100.0,62.4346,62.511,62.4346,62.4881,5100.0
2012-03-20 11:10:00,81.8,81.81,81.72,81.8,6300.0,62.4881,62.4957,62.427,62.4881,6300.0
2012-03-20 11:15:00,81.76,81.79,81.7,81.75,8700.0,62.4575,62.4804,62.4117,62.4499,8700.0
2012-03-20 11:20:00,81.75,81.8,81.68,81.68,10600.0,62.4499,62.4881,62.3964,62.3964,10600.0
2012-03-20 11:25:00,81.68,81.77,81.68,81.75,5500.0,62.3964,62.4652,62.3964,62.4499,5500.0
2012-03-20 11:30:00,81.74,81.75,81.7,81.72,7300.0,62.4422,62.4499,62.4117,62.427,7300.0
2012-03-20 11:35:00,81.73,81.73,81.45,81.57,10300.0,62.4346,62.4346,62.2207,62.3124,10300.0
2012-03-20 11:40:00,81.55,81.57,81.46,81.5,9200.0,62.2971,62.3124,62.2283,62.2589,9200.0
2012-03-20 11:45:00,81.5,81.52,81.4,81.45,5800.0,62.2589,62.2742,62.1825,62.2207,5800.0
2012-03-20 11:50:00,81.45,81.45,81.3,81.37,6500.0,62.2207,62.2207,62.1061,62.1596,6500.0
2012-03-20 11:55:00,81.33,81.42,81.29,81.42,2700.0,62.129,62.1978,62.0985,62.1978,2700.0
2012-03-20 12:00:00,81.42,81.55,81.42,81.49,11300.0,62.1978,62.2971,62.1978,62.2513,11300.0
2012-03-20 12:05:00,81.5,81.51,81.45,81.5,5100.0,62.2589,62.2665,62.2207,62.2589,5100.0
2012-03-20 12:10:00,81.5,81.5,81.49,81.49,2100.0,62.2589,62.2589,62.2513,62.2513,2100.0
2012-03-20 12:15:00,81.5,81.51,81.43,81.46,7200.0,62.2589,62.2665,62.2054,62.2283,7200.0
2012-03-20 12:20:00,81.43,81.48,81.43,81.45,4200.0,62.2054,62.2436,62.2054,62.2207,4200.0
2012-03-20 12:25:00,81.45,81.45,81.39,81.42,2700.0,62.2207,62.2207,62.1749,62.1978,2700.0
2012-03-20 12:30:00,81.42,81.46,81.42,81.42,6700.0,62.1978,62.2283,62.1978,62.1978,6700.0
2012-03-20 12:35:00,81.44,81.45,81.39,81.42,16000.0,62.2131,62.2207,62.1749,62.1978,16000.0
2012-03-20 12:40:00,81.43,81.44,81.39,81.39,7300.0,62.2054,62.2131,62.1749,62.1749,7300.0
2012-03-20 12:45:00,81.4,81.42,81.36,81.36,2200.0,62.1825,62.1978,62.152,62.152,2200.0
2012-03-20 12:50:00,81.38,81.38,81.34,81.35,3300.0,62.1672,62.1672,62.1367,62.1443,3300.0
2012-03-20 12:55:00,81.37,81.4,81.35,81.36,6900.0,62.1596,62.1825,62.1443,62.152,6900.0
2012-03-20 13:00:00,81.36,81.42,81.34,81.42,3100.0,62.152,62.1978,62.1367,62.1978,3100.0
2012-03-20 13:05:00,81.42,81.54,81.42,81.51,15000.0,62.1978,62.2895,62.1978,62.2665,15000.0
2012-03-20 13:10:00,81.51,81.59,81.51,81.53,19400.0,62.2665,62.3277,62.2665,62.2818,19400.0
2012-03-20 13:15:00,81.52,81.54,81.47,81.52,5500.0,62.2742,62.2895,62.236,62.2742,5500.0
2012-03-20 13:20:00,81.52,81.57,81.47,81.49,11500.0,62.2742,62.3124,62.236,62.2513,11500.0
2012-03-20 13:25:00,81.5,81.55,81.47,81.52,5300.0,62.2589,62.2971,62.236,62.2742,5300.0
2012-03-20 13:30:00,81.52,81.54,81.48,81.52,9000.0,62.2742,62.2895,62.2436,62.2742,9000.0
2012-03-20 13:35:00,81.52,81.54,81.34,81.4,11900.0,62.2742,62.2895,62.1367,62.1825,11900.0
2012-03-20 13:40:00,81.41,81.44,81.35,81.41,9700.0,62.1902,62.2131,62.1443,62.1902,9700.0
2012-03-20 13:45:00,81.42,81.49,81.41,81.43,12700.0,62.1978,62.2513,62.1902,62.2054,12700.0
2012-03-20 13:50:00,81.45,81.46,81.34,81.34,9400.0,62.2207,62.2283,62.1367,62.1367,9400.0
2012-03-20 13:55:00,81.35,81.37,81.22,81.23,13100.0,62.1443,62.1596,62.045,62.0526,13100.0
2012-03-20 14:00:00,81.25,81.28,81.17,81.27,12100.0,62.0679,62.0908,62.0068,62.0832,12100.0
2012-03-20 14:05:00,81.25,81.32,81.14,81.15,32000.0,62.0679,62.1214,61.9839,61.9915,32000.0
2012-03-20 14:10:00,81.15,81.15,80.96,81.03,29700.0,61.9915,61.9915,61.8464,61.8999,29700.0
2012-03-20 14:15:00,81.03,81.19,80.98,81.13,44900.0,61.8999,62.0221,61.8617,61.9763,44900.0
2012-03-20 14:20:00,81.14,81.22,81.12,81.15,18900.0,61.9839,62.045,61.9686,61.9915,18900.0
2012-03-20 14:25:00,81.17,81.2,81.05,81.05,18800.0,62.0068,62.0297,61.9151,61.9151,18800.0
2012-03-20 14:30:00,81.05,81.17,81.05,81.13,20800.0,61.9151,62.0068,61.9151,61.9763,20800.0
2012-03-20 14:35:00,81.15,81.21,81.06,81.06,18300.0,61.9915,62.0374,61.9228,61.9228,18300.0
2012-03-20 14:40:00,81.06,81.11,81.01,81.02,22100.0,61.9228,61.961,61.8846,61.8922,22100.0
2012-03-20 14:45:00,81.0,81.06,80.96,80.99,24400.0,61.8769,61.9228,61.8464,61.8693,24400.0
2012-03-20 14:50:00,81.0,81.05,80.99,81.05,9500.0,61.8769,61.9151,61.8693,61.9151,9500.0
2012-03-20 14:55:00,81.05,81.18,81.05,81.16,19400.0,61.9151,62.0145,61.9151,61.9992,19400.0
2012-03-20 15:00:00,81.18,81.29,81.18,81.29,33400.0,62.0145,62.0985,62.0145,62.0985,33400.0
2012-03-20 15:05:00,81.31,81.34,81.26,81.28,22000.0,62.1138,62.1367,62.0756,62.0908,22000.0
2012-03-20 15:10:00,81.3,81.3,81.17,81.21,30200.0,62.1061,62.1061,62.0068,62.0374,30200.0
2012-03-20 15:15:00,81.2,81.2,81.08,81.13,28400.0,62.0297,62.0297,61.9381,61.9763,28400.0
2012-03-20 15:20:00,81.13,81.26,81.12,81.22,19200.0,61.9763,62.0756,61.9686,62.045,19200.0
2012-03-20 15:25:00,81.22,81.25,81.16,81.22,15600.0,62.045,62.0679,61.9992,62.045,15600.0
2012-03-20 15:30:00,81.22,81.43,81.18,81.43,28300.0,62.045,62.2054,62.0145,62.2054,28300.0
2012-03-20 15:35:00,81.43,81.49,81.36,81.37,23700.0,62.2054,62.2513,62.152,62.1596,23700.0
2012-03-20 15:40:00,81.38,81.53,81.36,81.5,21400.0,62.1672,62.2818,62.152,62.2589,21400.0
2012-03-20 15:45:00,81.51,81.53,81.33,81.34,44000.0,62.2665,62.2818,62.129,62.1367,44000.0
2012-03-20 15:50:00,81.32,81.42,81.28,81.42,64400.0,62.1214,62.1978,62.0908,62.1978,64400.0
2012-03-20 15:55:00,81.41,81.43,81.38,81.41,53600.0,62.1902,62.2054,62.1672,62.1902,53600.0
2012-03-21 09:30:00,81.39,81.77,80.9,80.99,16200.0,62.1749,62.4652,61.8006,61.8693,16200.0
2012-03-21 09:35:00,80.92,81.35,80.92,81.29,12400.0,61.8158,62.1443,61.8158,62.0985,12400.0
2012-03-21 09:40:00,81.3,81.35,81.24,81.25,11600.0,62.1061,62.1443,62.0603,62.0679,11600.0
2012-03-21 09:45:00,81.28,81.33,81.24,81.28,6900.0,62.0908,62.129,62.0603,62.0908,6900.0
2012-03-21 09:50:00,81.37,81.37,80.9,80.92,9100.0,62.1596,62.1596,61.8006,61.8158,9100.0
2012-03-21 09:55:00,80.93,81.21,80.93,81.19,13300.0,61.8235,62.0374,61.8235,62.0221,13300.0
2012-03-21 10:00:00,81.18,81.2,80.93,81.03,9300.0,62.0145,62.0297,61.8235,61.8999,9300.0
2012-03-21 10:05:00,81.04,81.16,80.96,80.99,9200.0,61.9075,61.9992,61.8464,61.8693,9200.0
2012-03-21 10:10:00,80.99,81.17,80.95,81.17,6600.0,61.8693,62.0068,61.8388,62.0068,6600.0
2012-03-21 10:15:00,81.19,81.3,81.12,81.15,8100.0,62.0221,62.1061,61.9686,61.9915,8100.0
2012-03-21 10:20:00,81.15,81.36,81.14,81.26,12100.0,61.9915,62.152,61.9839,62.0756,12100.0
2012-03-21 10:25:00,81.29,81.29,81.15,81.19,16100.0,62.0985,62.0985,61.9915,62.0221,16100.0
2012-03-21 10:30:00,81.19,81.38,81.08,81.34,16200.0,62.0221,62.1672,61.9381,62.1367,16200.0
2012-03-21 10:35:00,81.36,81.55,81.32,81.55,8200.0,62.152,62.2971,62.1214,62.2971,8200.0
2012-03-21 10:40:00,81.58,81.59,81.35,81.35,12900.0,62.32,62.3277,62.1443,62.1443,12900.0
2012-03-21 10:45:00,81.4,81.4,81.16,81.25,5700.0,62.1825,62.1825,61.9992,62.0679,5700.0
2012-03-21 10:50:00,81.26,81.4,81.21,81.22,12200.0,62.0756,62.1825,62.0374,62.045,12200.0
2012-03-21 10:55:00,81.22,81.24,81.03,81.17,5900.0,62.045,62.0603,61.8999,62.0068,5900.0
2012-03-21 11:00:00,81.19,81.3,81.04,81.3,9200.0,62.0221,62.1061,61.9075,62.1061,9200.0
2012-03-21 11:05:00,81.32,81.47,81.31,81.37,8900.0,62.1214,62.236,62.1138,62.1596,8900.0
2012-03-21 11:10:00,81.37,81.48,81.35,81.41,4800.0,62.1596,62.2436,62.1443,62.1902,4800.0
2012-03-21 11:15:00,81.41,81.45,81.3,81.43,5200.0,62.1902,62.2207,62.1061,62.2054,5200.0
2012-03-21 11:20:00,81.43,81.48,81.26,81.35,6500.0,62.2054,62.2436,62.0756,62.1443,6500.0
2012-03-21 11:25:00,81.34,81.43,81.32,81.42,5200.0,62.1367,62.2054,62.1214,62.1978,5200.0
2012-03-21 11:30:00,81.43,81.48,81.37,81.45,13800.0,62.2054,62.2436,62.1596,62.2207,13800.0
2012-03-21 11:35:00,81.46,81.6,81.46,81.49,8500.0,62.2283,62.3353,62.2283,62.2513,8500.0
2012-03-21 11:40:00,81.48,81.48,81.39,81.43,7100.0,62.2436,62.2436,62.1749,62.2054,7100.0
2012-03-21 11:45:00,81.43,81.43,81.38,81.4,6900.0,62.2054,62.2054,62.1672,62.1825,6900.0
2012-03-21 11:50:00,81.37,81.56,81.37,81.49,23900.0,62.1596,62.3047,62.1596,62.2513,23900.0
2012-03-21 11:55:00,81.51,81.51,81.41,81.43,6500.0,62.2665,62.2665,62.1902,62.2054,6500.0
2012-03-21 12:00:00,81.44,81.46,81.39,81.46,6800.0,62.2131,62.2283,62.1749,62.2283,6800.0
2012-03-21 12:05:00,81.46,81.47,81.32,81.42,19400.0,62.2283,62.236,62.1214,62.1978,19400.0
2012-03-21 12:10:00,81.44,81.6,81.38,81.48,10700.0,62.2131,62.3353,62.1672,62.2436,10700.0
2012-03-21 12:15:00,81.5,81.51,81.44,81.51,4200.0,62.2589,62.2665,62.2131,62.2665,4200.0
2012-03-21 12:20:00,81.53,81.59,81.53,81.55,3200.0,62.2818,62.3277,62.2818,62.2971,3200.0
2012-03-21 12:25:00,81.55,81.55,81.48,81.54,4500.0,62.2971,62.2971,62.2436,62.2895,4500.0
2012-03-21 12:30:00,81.54,81.6,81.53,81.58,4700.0,62.2895,62.3353,62.2818,62.32,4700.0
2012-03-21 12:35:00,81.57,81.63,81.54,81.61,3000.0,62.3124,62.3582,62.2895,62.3429,3000.0
2012-03-21 12:40:00,81.6,81.72,81.6,81.68,5300.0,62.3353,62.427,62.3353,62.3964,5300.0
2012-03-21 12:45:00,81.67,81.67,81.54,81.54,5500.0,62.3888,62.3888,62.2895,62.2895,5500.0
2012-03-21 12:50:00,81.54,81.57,81.53,81.57,2500.0,62.2895,62.3124,62.2818,62.3124,2500.0
2012-03-21 12:55:00,81.57,81.69,81.57,81.65,13700.0,62.3124,62.404,62.3124,62.3735,13700.0
2012-03-21 13:00:00,81.67,81.68,81.63,81.63,4600.0,62.3888,62.3964,62.3582,62.3582,4600.0
2012-03-21 13:05:00,81.63,81.63,81.53,81.56,6800.0,62.3582,62.3582,62.2818,62.3047,6800.0
2012-03-21 13:10:00,81.58,81.58,81.42,81.42,6700.0,62.32,62.32,62.1978,62.1978,6700.0
2012-03-21 13:15:00,81.42,81.43,81.34,81.36,8600.0,62.1978,62.2054,62.1367,62.152,8600.0
2012-03-21 13:20:00,81.37,81.37,81.28,81.32,4300.0,62.1596,62.1596,62.0908,62.1214,4300.0
2012-03-21 13:25:00,81.33,81.37,81.32,81.36,5900.0,62.129,62.1596,62.1214,62.152,5900.0
2012-03-21 13:30:00,81.36,81.37,81.28,81.3,4300.0,62.152,62.1596,62.0908,62.1061,4300.0
2012-03-21 13:35:00,81.3,81.31,81.15,81.23,8700.0,62.1061,62.1138,61.9915,62.0526,8700.0
2012-03-21 13:40:00,81.23,81.29,81.22,81.28,4100.0,62.0526,62.0985,62.045,62.0908,4100.0
2012-03-21 13:45:00,81.32,81.35,81.29,81.32,6400.0,62.1214,62.1443,62.0985,62.1214,6400.0
2012-03-21 13:50:00,81.33,81.44,81.32,81.41,3900.0,62.129,62.2131,62.1214,62.1902,3900.0
2012-03-21 13:55:00,81.39,81.44,81.39,81.44,2500.0,62.1749,62.2131,62.1749,62.2131,2500.0
2012-03-21 14:00:00,81.43,81.48,81.39,81.41,4500.0,62.2054,62.2436,62.1749,62.1902,4500.0
2012-03-21 14:05:00,81.43,81.44,81.3,81.3,6800.0,62.2054,62.2131,62.1061,62.1061,6800.0
2012-03-21 14:10:00,81.3,81.36,81.25,81.34,6700.0,62.1061,62.152,62.0679,62.1367,6700.0
2012-03-21 14:15:00,81.35,81.47,81.34,81.41,5200.0,62.1443,62.236,62.1367,62.1902,5200.0
2012-03-21 14:20:00,81.41,81.43,81.31,81.33,6300.0,62.1902,62.2054,62.1138,62.129,6300.0
2012-03-21 14:25:00,81.32,81.32,81.23,81.3,8700.0,62.1214,62.1214,62.0526,62.1061,8700.0
2012-03-21 14:30:00,81.31,81.5,81.27,81.45,7500.0,62.1138,62.2589,62.0832,62.2207,7500.0
2012-03-21 14:35:00,81.42,81.42,81.36,81.42,5200.0,62.1978,62.1978,62.152,62.1978,5200.0
2012-03-21 14:40:00,81.43,81.51,81.37,81.5,9100.0,62.2054,62.2665,62.1596,62.2589,9100.0
2012-03-21 14:45:00,81.49,81.51,81.46,81.51,7400.0,62.2513,62.2665,62.2283,62.2665,7400.0
2012-03-21 14:50:00,81.52,81.52,81.41,81.48,5000.0,62.2742,62.2742,62.1902,62.2436,5000.0
2012-03-21 14:55:00,81.48,81.58,81.46,81.53,13100.0,62.2436,62.32,62.2283,62.2818,13100.0
2012-03-21 15:00:00,81.5,81.53,81.46,81.49,11600.0,62.2589,62.2818,62.2283,62.2513,11600.0
2012-03-21 15:05:00,81.5,81.67,81.5,81.63,11900.0,62.2589,62.3888,62.2589,62.3582,11900.0
2012-03-21 15:10:00,81.63,81.69,81.6,81.63,36300.0,62.3582,62.404,62.3353,62.3582,36300.0
2012-03-21 15:15:00,81.63,81.72,81.61,81.72,6800.0,62.3582,62.427,62.3429,62.427,6800.0
2012-03-21 15:20:00,81.73,81.76,81.71,81.75,7600.0,62.4346,62.4575,62.4193,62.4499,7600.0
2012-03-21 15:25:00,81.73,81.75,81.67,81.73,8800.0,62.4346,62.4499,62.3888,62.4346,8800.0
2012-03-21 15:30:00,81.74,81.74,81.65,81.68,12100.0,62.4422,62.4422,62.3735,62.3964,12100.0
2012-03-21 15:35:00,81.68,81.69,81.59,81.63,11600.0,62.3964,62.404,62.3277,62.3582,11600.0
2012-03-21 15:40:00,81.63,81.64,81.56,81.59,10100.0,62.3582,62.3659,62.3047,62.3277,10100.0
2012-03-21 15:45:00,81.59,81.63,81.53,81.55,26900.0,62.3277,62.3582,62.2818,62.2971,26900.0
2012-03-21 15:50:00,81.54,81.56,81.43,81.43,18400.0,62.2895,62.3047,62.2054,62.2054,18400.0
2012-03-21 15:55:00,81.43,81.49,81.4,81.44,21800.0,62.2054,62.2513,62.1825,62.2131,21800.0
2012-03-22 09:30:00,81.05,81.05,79.99,79.99,23700.0,61.9151,61.9151,61.1054,61.1054,23700.0
2012-03-22 09:35:00,80.05,80.24,79.99,80.05,9700.0,61.1512,61.2964,61.1054,61.1512,9700.0
2012-03-22 09:40:00,80.05,80.27,80.04,80.06,12000.0,61.1512,61.3193,61.1436,61.1589,12000.0
2012-03-22 09:45:00,80.1,80.18,79.95,79.98,15600.0,61.1894,61.2505,61.0748,61.0978,15600.0
2012-03-22 09:50:00,79.99,80.0,79.94,79.97,8800.0,61.1054,61.113,61.0672,61.0901,8800.0
2012-03-22 09:55:00,79.93,79.96,79.8,79.9,11500.0,61.0596,61.0825,60.9603,61.0366,11500.0
2012-03-22 10:00:00,79.92,80.06,79.84,79.98,14200.0,61.0519,61.1589,60.9908,61.0978,14200.0
2012-03-22 10:05:00,79.96,79.99,79.9,79.95,6500.0,61.0825,61.1054,61.0366,61.0748,6500.0
2012-03-22 10:10:00,79.94,79.95,79.84,79.89,4500.0,61.0672,61.0748,60.9908,61.029,4500.0
2012-03-22 10:15:00,79.89,79.89,79.58,79.68,11100.0,61.029,61.029,60.7922,60.8686,11100.0
2012-03-22 10:20:00,79.7,79.78,79.65,79.65,3500.0,60.8839,60.945,60.8457,60.8457,3500.0
2012-03-22 10:25:00,79.69,79.69,79.58,79.64,3400.0,60.8762,60.8762,60.7922,60.838,3400.0
2012-03-22 10:30:00,79.64,79.64,79.25,79.25,12600.0,60.838,60.838,60.5401,60.5401,12600.0
2012-03-22 10:35:00,79.31,79.38,79.26,79.37,19600.0,60.5859,60.6394,60.5477,60.6318,19600.0
2012-03-22 10:40:00,79.4,79.63,79.4,79.63,4700.0,60.6547,60.8304,60.6547,60.8304,4700.0
2012-03-22 10:45:00,79.62,79.62,79.45,79.47,5200.0,60.8227,60.8227,60.6929,60.7082,5200.0
2012-03-22 10:50:00,79.45,79.46,79.36,79.38,3800.0,60.6929,60.7005,60.6241,60.6394,3800.0
2012-03-22 10:55:00,79.37,79.46,79.37,79.39,10000.0,60.6318,60.7005,60.6318,60.647,10000.0
2012-03-22 11:00:00,79.41,79.5,79.29,79.5,11900.0,60.6623,60.7311,60.5707,60.7311,11900.0
2012-03-22 11:05:00,79.47,79.51,79.37,79.42,12300.0,60.7082,60.7387,60.6318,60.67,12300.0
2012-03-22 11:10:00,79.4,79.57,79.39,79.54,5700.0,60.6547,60.7846,60.647,60.7616,5700.0
2012-03-22 11:15:00,79.56,79.67,79.56,79.67,3100.0,60.7769,60.8609,60.7769,60.8609,3100.0
2012-03-22 11:20:00,79.67,79.88,79.65,79.88,8200.0,60.8609,61.0214,60.8457,61.0214,8200.0
2012-03-22 11:25:00,79.89,79.93,79.88,79.91,4400.0,61.029,61.0596,61.0214,61.0443,4400.0
2012-03-22 11:30:00,79.91,80.0,79.91,80.0,3800.0,61.0443,61.113,61.0443,61.113,3800.0
2012-03-22 11:35:00,80.0,80.0,79.94,79.95,3600.0,61.113,61.113,61.0672,61.0748,3600.0
2012-03-22 11:40:00,79.93,79.95,79.88,79.88,3400.0,61.0596,61.0748,61.0214,61.0214,3400.0
2012-03-22 11:45:00,79.89,79.91,79.86,79.88,3700.0,61.029,61.0443,61.0061,61.0214,3700.0
2012-03-22 11:50:00,79.9,80.09,79.87,80.06,5200.0,61.0366,61.1818,61.0137,61.1589,5200.0
2012-03-22 11:55:00,80.1,80.23,80.1,80.23,3500.0,61.1894,61.2887,61.1894,61.2887,3500.0
2012-03-22 12:00:00,80.23,80.42,80.23,80.42,5000.0,61.2887,61.4339,61.2887,61.4339,5000.0
2012-03-22 12:05:00,80.41,80.45,80.33,80.39,12200.0,61.4262,61.4568,61.3651,61.411,12200.0
2012-03-22 12:10:00,80.39,80.51,80.37,80.39,5200.0,61.411,61.5026,61.3957,61.411,5200.0
2012-03-22 12:15:00,80.42,80.49,80.41,80.42,3700.0,61.4339,61.4874,61.4262,61.4339,3700.0
2012-03-22 12:20:00,80.41,80.56,80.41,80.54,8400.0,61.4262,61.5408,61.4262,61.5255,8400.0
2012-03-22 12:25:00,80.53,80.64,80.52,80.64,8600.0,61.5179,61.6019,61.5103,61.6019,8600.0
2012-03-22 12:30:00,80.6,80.61,80.49,80.52,3700.0,61.5714,61.579,61.4874,61.5103,3700.0
2012-03-22 12:35:00,80.5,80.65,80.5,80.63,7300.0,61.495,61.6096,61.495,61.5943,7300.0
2012-03-22 12:40:00,80.62,80.66,80.6,80.65,5500.0,61.5867,61.6172,61.5714,61.6096,5500.0
2012-03-22 12:45:00,80.66,80.67,80.61,80.66,3100.0,61.6172,61.6249,61.579,61.6172,3100.0
2012-03-22 12:50:00,80.66,80.71,80.65,80.71,4100.0,61.6172,61.6554,61.6096,61.6554,4100.0
2012-03-22 12:55:00,80.71,80.73,80.69,80.73,2900.0,61.6554,61.6707,61.6401,61.6707,2900.0
2012-03-22 13:00:00,80.73,80.75,80.66,80.66,2300.0,61.6707,61.686,61.6172,61.6172,2300.0
2012-03-22 13:05:00,80.65,80.65,80.51,80.51,4800.0,61.6096,61.6096,61.5026,61.5026,4800.0
2012-03-22 13:10:00,80.51,80.52,80.49,80.52,2500.0,61.5026,61.5103,61.4874,61.5103,2500.0
2012-03-22 13:15:00,80.49,80.49,80.41,80.45,3700.0,61.4874,61.4874,61.4262,61.4568,3700.0
2012-03-22 13:20:00,80.43,80.47,80.42,80.44,2000.0,61.4415,61.4721,61.4339,61.4492,2000.0
2012-03-22 13:25:00,80.43,80.47,80.32,80.46,8900.0,61.4415,61.4721,61.3575,61.4644,8900.0
2012-03-22 13:30:00,80.45,80.45,80.4,80.44,3100.0,61.4568,61.4568,61.4186,61.4492,3100.0
2012-03-22 13:35:00,80.44,80.5,80.43,80.5,3700.0,61.4492,61.495,61.4415,61.495,3700.0
2012-03-22 13:40:00,80.48,80.48,80.32,80.33,4800.0,61.4797,61.4797,61.3575,61.3651,4800.0
2012-03-22 13:45:00,80.32,80.33,80.32,80.33,2300.0,61.3575,61.3651,61.3575,61.3651,2300.0
2012-03-22 13:50:00,80.31,80.31,80.25,80.27,1800.0,61.3498,61.3498,61.304,61.3193,1800.0
2012-03-22 13:55:00,80.27,80.3,80.16,80.24,3200.0,61.3193,61.3422,61.2353,61.2964,3200.0
2012-03-22 14:00:00,80.23,80.23,80.12,80.17,4200.0,61.2887,61.2887,61.2047,61.2429,4200.0
2012-03-22 14:05:00,80.21,80.24,80.17,80.24,4000.0,61.2735,61.2964,61.2429,61.2964,4000.0
2012-03-22 14:10:00,80.22,80.28,80.2,80.27,16800.0,61.2811,61.3269,61.2658,61.3193,16800.0
2012-03-22 14:15:00,80.27,80.28,80.21,80.24,6400.0,61.3193,61.3269,61.2735,61.2964,6400.0
2012-03-22 14:20:00,80.23,80.24,80.17,80.24,3200.0,61.2887,61.2964,61.2429,61.2964,3200.0
2012-03-22 14:25:00,80.24,80.32,80.17,80.3,9100.0,61.2964,61.3575,61.2429,61.3422,9100.0
2012-03-22 14:30:00,80.3,80.31,80.23,80.3,15700.0,61.3422,61.3498,61.2887,61.3422,15700.0
2012-03-22 14:35:00,80.29,80.29,80.26,80.27,3600.0,61.3346,61.3346,61.3117,61.3193,3600.0
2012-03-22 14:40:00,80.28,80.31,80.25,80.29,3100.0,61.3269,61.3498,61.304,61.3346,3100.0
2012-03-22 14:45:00,80.27,80.29,80.22,80.25,4700.0,61.3193,61.3346,61.2811,61.304,4700.0
2012-03-22 14:50:00,80.24,80.25,80.22,80.23,1300.0,61.2964,61.304,61.2811,61.2887,1300.0
2012-03-22 14:55:00,80.22,80.25,80.2,80.2,2500.0,61.2811,61.304,61.2658,61.2658,2500.0
2012-03-22 15:00:00,80.19,80.22,80.13,80.19,12800.0,61.2582,61.2811,61.2123,61.2582,12800.0
2012-03-22 15:05:00,80.15,80.23,80.14,80.16,6900.0,61.2276,61.2887,61.22,61.2353,6900.0
2012-03-22 15:10:00,80.18,80.19,80.15,80.16,4400.0,61.2505,61.2582,61.2276,61.2353,4400.0
2012-03-22 15:15:00,80.15,80.15,80.02,80.07,9400.0,61.2276,61.2276,61.1283,61.1665,9400.0
2012-03-22 15:20:00,80.07,80.12,80.0,80.09,16400.0,61.1665,61.2047,61.113,61.1818,16400.0
2012-03-22 15:25:00,80.1,80.17,80.1,80.15,8800.0,61.1894,61.2429,61.1894,61.2276,8800.0
2012-03-22 15:30:00,80.14,80.14,80.05,80.05,12200.0,61.22,61.22,61.1512,61.1512,12200.0
2012-03-22 15:35:00,80.05,80.33,80.03,80.28,17300.0,61.1512,61.3651,61.136,61.3269,17300.0
2012-03-22 15:40:00,80.27,80.44,80.19,80.24,20900.0,61.3193,61.4492,61.2582,61.2964,20900.0
2012-03-22 15:45:00,80.25,80.43,80.25,80.39,16900.0,61.304,61.4415,61.304,61.411,16900.0
2012-03-22 15:50:00,80.37,80.47,80.32,80.41,19200.0,61.3957,61.4721,61.3575,61.4262,19200.0
2012-03-22 15:55:00,80.41,80.44,80.39,80.42,29600.0,61.4262,61.4492,61.411,61.4339,29600.0
2012-03-23 09:30:00,80.39,80.45,80.21,80.25,7400.0,61.411,61.4568,61.2735,61.304,7400.0
2012-03-23 09:35:00,80.19,80.19,79.99,80.11,4000.0,61.2582,61.2582,61.1054,61.1971,4000.0
2012-03-23 09:40:00,80.11,80.11,79.9,80.09,7000.0,61.1971,61.1971,61.0366,61.1818,7000.0
2012-03-23 09:45:00,80.0,80.21,80.0,80.13,3100.0,61.113,61.2735,61.113,61.2123,3100.0
2012-03-23 09:50:00,80.15,80.31,80.07,80.31,2100.0,61.2276,61.3498,61.1665,61.3498,2100.0
2012-03-23 09:55:00,80.32,80.32,80.09,80.09,3300.0,61.3575,61.3575,61.1818,61.1818,3300.0
2012-03-23 10:00:00,80.09,80.09,79.74,79.75,8100.0,61.1818,61.1818,60.9144,60.9221,8100.0
2012-03-23 10:05:00,79.75,79.75,79.46,79.49,9200.0,60.9221,60.9221,60.7005,60.7234,9200.0
2012-03-23 10:10:00,79.49,79.6,79.37,79.54,7600.0,60.7234,60.8075,60.6318,60.7616,7600.0
2012-03-23 10:15:00,79.54,79.68,79.46,79.53,6900.0,60.7616,60.8686,60.7005,60.754,6900.0
2012-03-23 10:20:00,79.57,79.59,79.38,79.52,5700.0,60.7846,60.7998,60.6394,60.7464,5700.0
2012-03-23 10:25:00,79.55,79.59,79.38,79.38,5700.0,60.7693,60.7998,60.6394,60.6394,5700.0
2012-03-23 10:30:00,79.39,79.56,79.39,79.53,3100.0,60.647,60.7769,60.647,60.754,3100.0
2012-03-23 10:35:00,79.58,79.75,79.58,79.75,3000.0,60.7922,60.9221,60.7922,60.9221,3000.0
2012-03-23 10:40:00,79.76,79.91,79.72,79.84,8300.0,60.9297,61.0443,60.8991,60.9908,8300.0
2012-03-23 10:45:00,79.83,79.93,79.81,79.84,11500.0,60.9832,61.0596,60.9679,60.9908,11500.0
2012-03-23 10:50:00,79.88,80.16,79.88,80.04,6300.0,61.0214,61.2353,61.0214,61.1436,6300.0
2012-03-23 10:55:00,80.06,80.12,80.03,80.11,10800.0,61.1589,61.2047,61.136,61.1971,10800.0
2012-03-23 11:00:00,80.12,80.14,80.07,80.09,7100.0,61.2047,61.22,61.1665,61.1818,7100.0
2012-03-23 11:05:00,80.09,80.18,80.08,80.09,13500.0,61.1818,61.2505,61.1741,61.1818,13500.0
2012-03-23 11:10:00,80.07,80.08,79.88,80.08,8700.0,61.1665,61.1741,61.0214,61.1741,8700.0
2012-03-23 11:15:00,80.08,80.08,79.86,79.91,28500.0,61.1741,61.1741,61.0061,61.0443,28500.0
2012-03-23 11:20:00,79.96,79.98,79.84,79.9,2800.0,61.0825,61.0978,60.9908,61.0366,2800.0
2012-03-23 11:25:00,79.9,80.06,79.88,80.02,3200.0,61.0366,61.1589,61.0214,61.1283,3200.0
2012-03-23 11:30:00,80.05,80.14,80.01,80.03,4800.0,61.1512,61.22,61.1207,61.136,4800.0
2012-03-23 11:35:00,80.06,80.08,79.96,79.96,4500.0,61.1589,61.1741,61.0825,61.0825,4500.0
2012-03-23 11:40:00,79.96,80.08,79.91,80.06,5700.0,61.0825,61.1741,61.0443,61.1589,5700.0
2012-03-23 11:45:00,80.02,80.04,79.92,80.01,7000.0,61.1283,61.1436,61.0519,61.1207,7000.0
2012-03-23 11:50:00,80.01,80.07,79.99,80.07,1700.0,61.1207,61.1665,61.1054,61.1665,1700.0
2012-03-23 11:55:00,80.14,80.14,80.03,80.03,2000.0,61.22,61.22,61.136,61.136,2000.0
2012-03-23 12:00:00,80.07,80.07,79.99,80.0,4700.0,61.1665,61.1665,61.1054,61.113,4700.0
2012-03-23 12:05:00,80.05,80.06,80.0,80.03,6900.0,61.1512,61.1589,61.113,61.136,6900.0
2012-03-23 12:10:00,80.05,80.09,80.02,80.05,2800.0,61.1512,61.1818,61.1283,61.1512,2800.0
2012-03-23 12:15:00,80.05,80.07,80.03,80.03,2400.0,61.1512,61.1665,61.136,61.136,2400.0
2012-03-23 12:20:00,80.09,80.09,80.0,80.0,2300.0,61.1818,61.1818,61.113,61.113,2300.0
2012-03-23 12:25:00,80.0,80.15,79.97,80.1,10300.0,61.113,61.2276,61.0901,61.1894,10300.0
2012-03-23 12:30:00,80.1,80.11,80.05,80.05,1700.0,61.1894,61.1971,61.1512,61.1512,1700.0
2012-03-23 12:35:00,80.05,80.21,80.05,80.21,3400.0,61.1512,61.2735,61.1512,61.2735,3400.0
2012-03-23 12:40:00,80.24,80.27,80.23,80.27,1700.0,61.2964,61.3193,61.2887,61.3193,1700.0
2012-03-23 12:45:00,80.25,80.36,80.25,80.36,1000.0,61.304,61.388,61.304,61.388,1000.0
2012-03-23 12:50:00,80.37,80.42,80.33,80.42,1900.0,61.3957,61.4339,61.3651,61.4339,1900.0
2012-03-23 12:55:00,80.43,80.55,80.38,80.49,2100.0,61.4415,61.5332,61.4033,61.4874,2100.0
2012-03-23 13:00:00,80.5,80.5,80.43,80.47,1600.0,61.495,61.495,61.4415,61.4721,1600.0
2012-03-23 13:05:00,80.46,80.48,80.46,80.48,800.0,61.4644,61.4797,61.4644,61.4797,800.0
2012-03-23 13:10:00,80.48,80.48,80.44,80.46,900.0,61.4797,61.4797,61.4492,61.4644,900.0
2012-03-23 13:15:00,80.44,80.48,80.44,80.47,1400.0,61.4492,61.4797,61.4492,61.4721,1400.0
2012-03-23 13:20:00,80.48,80.58,80.47,80.52,2000.0,61.4797,61.5561,61.4721,61.5103,2000.0
2012-03-23 13:25:00,80.5,80.51,80.47,80.48,2000.0,61.495,61.5026,61.4721,61.4797,2000.0
2012-03-23 13:30:00,80.5,80.6,80.5,80.53,3700.0,61.495,61.5714,61.495,61.5179,3700.0
2012-03-23 13:35:00,80.51,80.57,80.5,80.52,3400.0,61.5026,61.5485,61.495,61.5103,3400.0
2012-03-23 13:40:00,80.56,80.59,80.52,80.52,1000.0,61.5408,61.5637,61.5103,61.5103,1000.0
2012-03-23 13:45:00,80.51,80.53,80.51,80.53,1500.0,61.5026,61.5179,61.5026,61.5179,1500.0
2012-03-23 13:50:00,80.54,80.61,80.53,80.58,26900.0,61.5255,61.579,61.5179,61.5561,26900.0
2012-03-23 13:55:00,80.53,80.56,80.45,80.45,2300.0,61.5179,61.5408,61.4568,61.4568,2300.0
2012-03-23 14:00:00,80.46,80.46,80.44,80.46,900.0,61.4644,61.4644,61.4492,61.4644,900.0
2012-03-23 14:05:00,80.44,80.45,80.43,80.43,2200.0,61.4492,61.4568,61.4415,61.4415,2200.0
2012-03-23 14:10:00,80.41,80.46,80.39,80.45,2100.0,61.4262,61.4644,61.411,61.4568,2100.0
2012-03-23 14:15:00,80.47,80.55,80.44,80.5,5300.0,61.4721,61.5332,61.4492,61.495,5300.0
2012-03-23 14:20:00,80.49,80.55,80.46,80.53,1200.0,61.4874,61.5332,61.4644,61.5179,1200.0
2012-03-23 14:25:00,80.56,80.58,80.54,80.55,2800.0,61.5408,61.5561,61.5255,61.5332,2800.0
2012-03-23 14:30:00,80.55,80.56,80.52,80.53,1900.0,61.5332,61.5408,61.5103,61.5179,1900.0
2012-03-23 14:35:00,80.53,80.53,80.48,80.52,2700.0,61.5179,61.5179,61.4797,61.5103,2700.0
2012-03-23 14:40:00,80.51,80.54,80.46,80.47,2500.0,61.5026,61.5255,61.4644,61.4721,2500.0
2012-03-23 14:45:00,80.49,80.52,80.45,80.5,3400.0,61.4874,61.5103,61.4568,61.495,3400.0
2012-03-23 14:50:00,80.49,80.53,80.49,80.51,5900.0,61.4874,61.5179,61.4874,61.5026,5900.0
2012-03-23 14:55:00,80.47,80.47,80.4,80.4,2000.0,61.4721,61.4721,61.4186,61.4186,2000.0
2012-03-23 15:00:00,80.39,80.43,80.35,80.36,2300.0,61.411,61.4415,61.3804,61.388,2300.0
2012-03-23 15:05:00,80.37,80.43,80.37,80.4,2900.0,61.3957,61.4415,61.3957,61.4186,2900.0
2012-03-23 15:10:00,80.39,80.4,80.3,80.37,16900.0,61.411,61.4186,61.3422,61.3957,16900.0
2012-03-23 15:15:00,80.37,80.37,80.29,80.35,4400.0,61.3957,61.3957,61.3346,61.3804,4400.0
2012-03-23 15:20:00,80.36,80.4,80.36,80.36,3100.0,61.388,61.4186,61.388,61.388,3100.0
2012-03-23 15:25:00,80.37,80.42,80.35,80.38,7100.0,61.3957,61.4339,61.3804,61.4033,7100.0
2012-03-23 15:30:00,80.38,80.43,80.38,80.4,10700.0,61.4033,61.4415,61.4033,61.4186,10700.0
2012-03-23 15:35:00,80.41,80.42,80.35,80.42,10000.0,61.4262,61.4339,61.3804,61.4339,10000.0
2012-03-23 15:40:00,80.41,80.43,80.3,80.3,13600.0,61.4262,61.4415,61.3422,61.3422,13600.0
2012-03-23 15:45:00,80.27,80.35,80.22,80.24,19500.0,61.3193,61.3804,61.2811,61.2964,19500.0
2012-03-23 15:50:00,80.25,80.3,80.24,80.27,17100.0,61.304,61.3422,61.2964,61.3193,17100.0
2012-03-23 15:55:00,80.25,80.36,80.25,80.29,54100.0,61.304,61.388,61.304,61.3346,54100.0
2012-03-26 09:30:00,80.75,81.41,80.73,81.15,34300.0,61.686,62.1902,61.6707,61.9915,34300.0
2012-03-26 09:35:00,81.07,81.41,81.01,81.14,17800.0,61.9304,62.1902,61.8846,61.9839,17800.0
2012-03-26 09:40:00,81.12,81.23,80.98,81.18,14200.0,61.9686,62.0526,61.8617,62.0145,14200.0
2012-03-26 09:45:00,81.2,81.23,81.0,81.06,20900.0,62.0297,62.0526,61.8769,61.9228,20900.0
2012-03-26 09:50:00,81.05,81.08,80.94,81.08,9100.0,61.9151,61.9381,61.8311,61.9381,9100.0
2012-03-26 09:55:00,81.03,81.16,80.92,80.92,8600.0,61.8999,61.9992,61.8158,61.8158,8600.0
2012-03-26 10:00:00,80.97,81.07,80.86,81.0,10500.0,61.854,61.9304,61.77,61.8769,10500.0
2012-03-26 10:05:00,80.98,81.14,80.98,81.09,4900.0,61.8617,61.9839,61.8617,61.9457,4900.0
2012-03-26 10:10:00,81.09,81.14,81.01,81.04,8600.0,61.9457,61.9839,61.8846,61.9075,8600.0
2012-03-26 10:15:00,81.06,81.14,80.94,81.09,9500.0,61.9228,61.9839,61.8311,61.9457,9500.0
2012-03-26 10:20:00,81.08,81.12,81.01,81.09,13700.0,61.9381,61.9686,61.8846,61.9457,13700.0
2012-03-26 10:25:00,81.1,81.13,81.01,81.12,5200.0,61.9533,61.9763,61.8846,61.9686,5200.0
2012-03-26 10:30:00,81.12,81.13,80.99,81.02,8400.0,61.9686,61.9763,61.8693,61.8922,8400.0
2012-03-26 10:35:00,81.03,81.15,81.0,81.08,9600.0,61.8999,61.9915,61.8769,61.9381,9600.0
2012-03-26 10:40:00,81.07,81.24,81.05,81.21,16200.0,61.9304,62.0603,61.9151,62.0374,16200.0
2012-03-26 10:45:00,81.23,81.3,81.12,81.29,16600.0,62.0526,62.1061,61.9686,62.0985,16600.0
2012-03-26 10:50:00,81.29,81.32,81.25,81.25,12400.0,62.0985,62.1214,62.0679,62.0679,12400.0
2012-03-26 10:55:00,81.25,81.3,81.25,81.27,8800.0,62.0679,62.1061,62.0679,62.0832,8800.0
2012-03-26 11:00:00,81.29,81.31,81.15,81.23,11600.0,62.0985,62.1138,61.9915,62.0526,11600.0
2012-03-26 11:05:00,81.23,81.25,81.17,81.18,5100.0,62.0526,62.0679,62.0068,62.0145,5100.0
2012-03-26 11:10:00,81.16,81.2,81.14,81.15,7800.0,61.9992,62.0297,61.9839,61.9915,7800.0
2012-03-26 11:15:00,81.16,81.22,81.15,81.15,5100.0,61.9992,62.045,61.9915,61.9915,5100.0
2012-03-26 11:20:00,81.16,81.2,81.06,81.1,11000.0,61.9992,62.0297,61.9228,61.9533,11000.0
2012-03-26 11:25:00,81.08,81.13,81.05,81.06,8100.0,61.9381,61.9763,61.9151,61.9228,8100.0
2012-03-26 11:30:00,81.08,81.14,81.08,81.08,6300.0,61.9381,61.9839,61.9381,61.9381,6300.0
2012-03-26 11:35:00,81.1,81.15,81.09,81.11,10100.0,61.9533,61.9915,61.9457,61.961,10100.0
2012-03-26 11:40:00,81.11,81.11,81.07,81.07,5800.0,61.961,61.961,61.9304,61.9304,5800.0
2012-03-26 11:45:00,81.07,81.1,81.03,81.08,7800.0,61.9304,61.9533,61.8999,61.9381,7800.0
2012-03-26 11:50:00,81.08,81.11,81.06,81.07,5000.0,61.9381,61.961,61.9228,61.9304,5000.0
2012-03-26 11:55:00,81.1,81.14,81.09,81.11,6700.0,61.9533,61.9839,61.9457,61.961,6700.0
2012-03-26 12:00:00,81.1,81.12,81.1,81.1,4500.0,61.9533,61.9686,61.9533,61.9533,4500.0
2012-03-26 12:05:00,81.1,81.11,81.08,81.08,3400.0,61.9533,61.961,61.9381,61.9381,3400.0
2012-03-26 12:10:00,81.09,81.13,81.05,81.06,6900.0,61.9457,61.9763,61.9151,61.9228,6900.0
2012-03-26 12:15:00,81.07,81.08,81.03,81.05,10200.0,61.9304,61.9381,61.8999,61.9151,10200.0
2012-03-26 12:20:00,81.05,81.06,80.98,80.98,6600.0,61.9151,61.9228,61.8617,61.8617,6600.0
2012-03-26 12:25:00,80.99,81.06,80.99,81.03,8500.0,61.8693,61.9228,61.8693,61.8999,8500.0
2012-03-26 12:30:00,81.02,81.05,80.97,81.03,6800.0,61.8922,61.9151,61.854,61.8999,6800.0
2012-03-26 12:35:00,81.02,81.06,80.99,81.02,8700.0,61.8922,61.9228,61.8693,61.8922,8700.0
2012-03-26 12:40:00,81.0,81.05,80.98,81.04,6300.0,61.8769,61.9151,61.8617,61.9075,6300.0
2012-03-26 12:45:00,81.03,81.11,80.97,81.1,12500.0,61.8999,61.961,61.854,61.9533,12500.0
2012-03-26 12:50:00,81.13,81.22,81.06,81.14,18900.0,61.9763,62.045,61.9228,61.9839,18900.0
2012-03-26 12:55:00,81.13,81.14,81.11,81.13,3800.0,61.9763,61.9839,61.961,61.9763,3800.0
2012-03-26 13:00:00,81.14,81.16,81.08,81.09,6100.0,61.9839,61.9992,61.9381,61.9457,6100.0
2012-03-26 13:05:00,81.1,81.13,81.06,81.1,9200.0,61.9533,61.9763,61.9228,61.9533,9200.0
2012-03-26 13:10:00,81.1,81.1,81.05,81.08,5100.0,61.9533,61.9533,61.9151,61.9381,5100.0
2012-03-26 13:15:00,81.09,81.1,81.05,81.1,3500.0,61.9457,61.9533,61.9151,61.9533,3500.0
2012-03-26 13:20:00,81.1,81.13,81.07,81.1,6300.0,61.9533,61.9763,61.9304,61.9533,6300.0
2012-03-26 13:25:00,81.11,81.12,81.06,81.07,15300.0,61.961,61.9686,61.9228,61.9304,15300.0
2012-03-26 13:30:00,81.09,81.15,81.09,81.13,10900.0,61.9457,61.9915,61.9457,61.9763,10900.0
2012-03-26 13:35:00,81.14,81.23,81.1,81.11,6900.0,61.9839,62.0526,61.9533,61.961,6900.0
2012-03-26 13:40:00,81.16,81.2,81.16,81.16,4700.0,61.9992,62.0297,61.9992,61.9992,4700.0
2012-03-26 13:45:00,81.15,81.22,81.15,81.21,4500.0,61.9915,62.045,61.9915,62.0374,4500.0
2012-03-26 13:50:00,81.2,81.2,81.14,81.15,5900.0,62.0297,62.0297,61.9839,61.9915,5900.0
2012-03-26 13:55:00,81.14,81.18,81.08,81.13,13400.0,61.9839,62.0145,61.9381,61.9763,13400.0
2012-03-26 14:00:00,81.11,81.19,81.1,81.13,7900.0,61.961,62.0221,61.9533,61.9763,7900.0
2012-03-26 14:05:00,81.14,81.15,81.07,81.1,18700.0,61.9839,61.9915,61.9304,61.9533,18700.0
2012-03-26 14:10:00,81.1,81.12,81.04,81.06,12100.0,61.9533,61.9686,61.9075,61.9228,12100.0
2012-03-26 14:15:00,81.08,81.16,81.08,81.13,3600.0,61.9381,61.9992,61.9381,61.9763,3600.0
2012-03-26 14:20:00,81.13,81.27,81.1,81.23,8800.0,61.9763,62.0832,61.9533,62.0526,8800.0
2012-03-26 14:25:00,81.25,81.25,81.11,81.14,7400.0,62.0679,62.0679,61.961,61.9839,7400.0
2012-03-26 14:30:00,81.15,81.2,81.13,81.2,16600.0,61.9915,62.0297,61.9763,62.0297,16600.0
2012-03-26 14:35:00,81.19,81.31,81.17,81.31,17800.0,62.0221,62.1138,62.0068,62.1138,17800.0
2012-03-26 14:40:00,81.31,81.47,81.31,81.37,17500.0,62.1138,62.236,62.1138,62.1596,17500.0
2012-03-26 14:45:00,81.38,81.42,81.35,81.37,5300.0,62.1672,62.1978,62.1443,62.1596,5300.0
2012-03-26 14:50:00,81.37,81.4,81.31,81.4,9100.0,62.1596,62.1825,62.1138,62.1825,9100.0
2012-03-26 14:55:00,81.39,81.49,81.35,81.41,15500.0,62.1749,62.2513,62.1443,62.1902,15500.0
2012-03-26 15:00:00,81.4,81.5,81.33,81.5,14400.0,62.1825,62.2589,62.129,62.2589,14400.0
2012-03-26 15:05:00,81.52,81.53,81.37,81.39,11900.0,62.2742,62.2818,62.1596,62.1749,11900.0
2012-03-26 15:10:00,81.38,81.46,81.38,81.45,7700.0,62.1672,62.2283,62.1672,62.2207,7700.0
2012-03-26 15:15:00,81.45,81.53,81.44,81.49,34300.0,62.2207,62.2818,62.2131,62.2513,34300.0
2012-03-26 15:20:00,81.48,81.53,81.47,81.49,26200.0,62.2436,62.2818,62.236,62.2513,26200.0
2012-03-26 15:25:00,81.49,81.57,81.48,81.54,25100.0,62.2513,62.3124,62.2436,62.2895,25100.0
2012-03-26 15:30:00,81.53,81.55,81.49,81.49,38200.0,62.2818,62.2971,62.2513,62.2513,38200.0
2012-03-26 15:35:00,81.49,81.56,81.49,81.49,32800.0,62.2513,62.3047,62.2513,62.2513,32800.0
2012-03-26 15:40:00,81.49,81.57,81.48,81.54,34500.0,62.2513,62.3124,62.2436,62.2895,34500.0
2012-03-26 15:45:00,81.54,81.58,81.38,81.5,59700.0,62.2895,62.32,62.1672,62.2589,59700.0
2012-03-26 15:50:00,81.51,81.53,81.37,81.4,20300.0,62.2665,62.2818,62.1596,62.1825,20300.0
2012-03-26 15:55:00,81.4,81.5,81.34,81.48,47900.0,62.1825,62.2589,62.1367,62.2436,47900.0
2012-03-27 09:30:00,81.97,82.18,81.72,81.95,44100.0,62.6179,62.7784,62.427,62.6027,44100.0
2012-03-27 09:35:00,81.92,81.98,81.66,81.83,12900.0,62.5797,62.6256,62.3811,62.511,12900.0
2012-03-27 09:40:00,81.89,82.08,81.68,81.73,18500.0,62.5568,62.702,62.3964,62.4346,18500.0
2012-03-27 09:45:00,81.75,82.0,81.75,81.85,21500.0,62.4499,62.6409,62.4499,62.5263,21500.0
2012-03-27 09:50:00,81.82,81.89,81.58,81.73,12900.0,62.5034,62.5568,62.32,62.4346,12900.0
2012-03-27 09:55:00,81.72,81.81,81.68,81.75,7300.0,62.427,62.4957,62.3964,62.4499,7300.0
2012-03-27 10:00:00,81.73,81.73,81.4,81.41,12000.0,62.4346,62.4346,62.1825,62.1902,12000.0
2012-03-27 10:05:00,81.41,81.6,81.28,81.54,12400.0,62.1902,62.3353,62.0908,62.2895,12400.0
2012-03-27 10:10:00,81.53,81.73,81.45,81.66,9100.0,62.2818,62.4346,62.2207,62.3811,9100.0
2012-03-27 10:15:00,81.66,81.73,81.65,81.7,7800.0,62.3811,62.4346,62.3735,62.4117,7800.0
2012-03-27 10:20:00,81.69,81.69,81.31,81.43,13600.0,62.404,62.404,62.1138,62.2054,13600.0
2012-03-27 10:25:00,81.39,81.39,81.24,81.33,14400.0,62.1749,62.1749,62.0603,62.129,14400.0
2012-03-27 10:30:00,81.35,81.38,81.23,81.27,15300.0,62.1443,62.1672,62.0526,62.0832,15300.0
2012-03-27 10:35:00,81.28,81.4,81.28,81.32,9800.0,62.0908,62.1825,62.0908,62.1214,9800.0
2012-03-27 10:40:00,81.3,81.35,81.18,81.25,9700.0,62.1061,62.1443,62.0145,62.0679,9700.0
2012-03-27 10:45:00,81.27,81.44,81.27,81.38,9900.0,62.0832,62.2131,62.0832,62.1672,9900.0
2012-03-27 10:50:00,81.37,81.37,81.05,81.13,13500.0,62.1596,62.1596,61.9151,61.9763,13500.0
2012-03-27 10:55:00,81.14,81.14,81.0,81.05,18900.0,61.9839,61.9839,61.8769,61.9151,18900.0
2012-03-27 11:00:00,81.06,81.2,81.06,81.16,7400.0,61.9228,62.0297,61.9228,61.9992,7400.0
2012-03-27 11:05:00,81.17,81.22,81.05,81.12,15900.0,62.0068,62.045,61.9151,61.9686,15900.0
2012-03-27 11:10:00,81.13,81.2,81.07,81.1,7700.0,61.9763,62.0297,61.9304,61.9533,7700.0
2012-03-27 11:15:00,81.1,81.19,81.01,81.19,7600.0,61.9533,62.0221,61.8846,62.0221,7600.0
2012-03-27 11:20:00,81.19,81.22,81.06,81.1,15200.0,62.0221,62.045,61.9228,61.9533,15200.0
2012-03-27 11:25:00,81.12,81.22,80.94,81.01,11700.0,61.9686,62.045,61.8311,61.8846,11700.0
2012-03-27 11:30:00,81.02,81.08,80.98,81.01,12500.0,61.8922,61.9381,61.8617,61.8846,12500.0
2012-03-27 11:35:00,81.0,81.03,80.91,80.98,7200.0,61.8769,61.8999,61.8082,61.8617,7200.0
2012-03-27 11:40:00,80.95,80.95,80.83,80.86,7500.0,61.8388,61.8388,61.7471,61.77,7500.0
2012-03-27 11:45:00,80.86,80.93,80.85,80.92,6800.0,61.77,61.8235,61.7624,61.8158,6800.0
2012-03-27 11:50:00,80.9,80.99,80.85,80.98,13800.0,61.8006,61.8693,61.7624,61.8617,13800.0
2012-03-27 11:55:00,80.98,81.08,80.94,81.05,8800.0,61.8617,61.9381,61.8311,61.9151,8800.0
2012-03-27 12:00:00,81.04,81.15,81.04,81.05,9500.0,61.9075,61.9915,61.9075,61.9151,9500.0
2012-03-27 12:05:00,81.03,81.08,80.98,80.99,11000.0,61.8999,61.9381,61.8617,61.8693,11000.0
2012-03-27 12:10:00,81.0,81.08,80.99,81.05,4900.0,61.8769,61.9381,61.8693,61.9151,4900.0
2012-03-27 12:15:00,81.05,81.06,81.0,81.03,7400.0,61.9151,61.9228,61.8769,61.8999,7400.0
2012-03-27 12:20:00,81.03,81.07,81.0,81.04,6800.0,61.8999,61.9304,61.8769,61.9075,6800.0
2012-03-27 12:25:00,81.03,81.04,81.0,81.03,4700.0,61.8999,61.9075,61.8769,61.8999,4700.0
2012-03-27 12:30:00,81.02,81.06,80.98,80.98,8000.0,61.8922,61.9228,61.8617,61.8617,8000.0
2012-03-27 12:35:00,80.99,81.06,80.99,81.02,10300.0,61.8693,61.9228,61.8693,61.8922,10300.0
2012-03-27 12:40:00,81.02,81.07,81.01,81.07,6000.0,61.8922,61.9304,61.8846,61.9304,6000.0
2012-03-27 12:45:00,81.08,81.2,81.08,81.11,10500.0,61.9381,62.0297,61.9381,61.961,10500.0
2012-03-27 12:50:00,81.1,81.17,81.07,81.12,15800.0,61.9533,62.0068,61.9304,61.9686,15800.0
2012-03-27 12:55:00,81.11,81.22,81.07,81.19,13200.0,61.961,62.045,61.9304,62.0221,13200.0
2012-03-27 13:00:00,81.18,81.26,81.14,81.15,4900.0,62.0145,62.0756,61.9839,61.9915,4900.0
2012-03-27 13:05:00,81.19,81.23,81.15,81.23,3200.0,62.0221,62.0526,61.9915,62.0526,3200.0
2012-03-27 13:10:00,81.23,81.23,81.19,81.22,6900.0,62.0526,62.0526,62.0221,62.045,6900.0
2012-03-27 13:15:00,81.21,81.22,81.06,81.13,7600.0,62.0374,62.045,61.9228,61.9763,7600.0
2012-03-27 13:20:00,81.12,81.19,81.12,81.14,12700.0,61.9686,62.0221,61.9686,61.9839,12700.0
2012-03-27 13:25:00,81.14,81.2,81.13,81.2,6700.0,61.9839,62.0297,61.9763,62.0297,6700.0
2012-03-27 13:30:00,81.2,81.2,81.03,81.12,13900.0,62.0297,62.0297,61.8999,61.9686,13900.0
2012-03-27 13:35:00,81.14,81.17,81.07,81.16,7100.0,61.9839,62.0068,61.9304,61.9992,7100.0
2012-03-27 13:40:00,81.14,81.14,81.03,81.03,7000.0,61.9839,61.9839,61.8999,61.8999,7000.0
2012-03-27 13:45:00,81.03,81.14,80.98,81.12,8600.0,61.8999,61.9839,61.8617,61.9686,8600.0
2012-03-27 13:50:00,81.11,81.18,81.04,81.07,11600.0,61.961,62.0145,61.9075,61.9304,11600.0
2012-03-27 13:55:00,81.06,81.1,81.02,81.09,9200.0,61.9228,61.9533,61.8922,61.9457,9200.0
2012-03-27 14:00:00,81.11,81.12,81.02,81.08,6000.0,61.961,61.9686,61.8922,61.9381,6000.0
2012-03-27 14:05:00,81.09,81.12,81.04,81.12,6700.0,61.9457,61.9686,61.9075,61.9686,6700.0
2012-03-27 14:10:00,81.11,81.19,81.0,81.05,14800.0,61.961,62.0221,61.8769,61.9151,14800.0
2012-03-27 14:15:00,81.07,81.14,81.05,81.09,9200.0,61.9304,61.9839,61.9151,61.9457,9200.0
2012-03-27 14:20:00,81.1,81.14,81.04,81.1,16100.0,61.9533,61.9839,61.9075,61.9533,16100.0
2012-03-27 14:25:00,81.12,81.18,81.12,81.12,6600.0,61.9686,62.0145,61.9686,61.9686,6600.0
2012-03-27 14:30:00,81.13,81.15,81.04,81.06,11800.0,61.9763,61.9915,61.9075,61.9228,11800.0
2012-03-27 14:35:00,81.05,81.09,80.97,81.04,8500.0,61.9151,61.9457,61.854,61.9075,8500.0
2012-03-27 14:40:00,81.05,81.16,81.05,81.1,7700.0,61.9151,61.9992,61.9151,61.9533,7700.0
2012-03-27 14:45:00,81.09,81.13,81.01,81.13,10800.0,61.9457,61.9763,61.8846,61.9763,10800.0
2012-03-27 14:50:00,81.12,81.16,81.01,81.05,9700.0,61.9686,61.9992,61.8846,61.9151,9700.0
2012-03-27 14:55:00,81.05,81.14,81.01,81.14,7200.0,61.9151,61.9839,61.8846,61.9839,7200.0
2012-03-27 15:00:00,81.13,81.15,81.07,81.15,7800.0,61.9763,61.9915,61.9304,61.9915,7800.0
2012-03-27 15:05:00,81.14,81.16,81.08,81.12,5100.0,61.9839,61.9992,61.9381,61.9686,5100.0
2012-03-27 15:10:00,81.14,81.16,81.11,81.12,6800.0,61.9839,61.9992,61.961,61.9686,6800.0
2012-03-27 15:15:00,81.11,81.11,80.97,81.05,9200.0,61.961,61.961,61.854,61.9151,9200.0
2012-03-27 15:20:00,81.07,81.13,80.92,81.04,21100.0,61.9304,61.9763,61.8158,61.9075,21100.0
2012-03-27 15:25:00,81.06,81.06,80.91,80.92,12600.0,61.9228,61.9228,61.8082,61.8158,12600.0
2012-03-27 15:30:00,80.91,81.06,80.88,80.95,28200.0,61.8082,61.9228,61.7853,61.8388,28200.0
2012-03-27 15:35:00,80.95,81.05,80.89,80.97,34600.0,61.8388,61.9151,61.7929,61.854,34600.0
2012-03-27 15:40:00,80.94,80.96,80.85,80.91,16800.0,61.8311,61.8464,61.7624,61.8082,16800.0
2012-03-27 15:45:00,80.89,80.89,80.63,80.71,37100.0,61.7929,61.7929,61.5943,61.6554,37100.0
2012-03-27 15:50:00,80.7,80.83,80.68,80.76,26400.0,61.6478,61.7471,61.6325,61.6936,26400.0
2012-03-27 15:55:00,80.78,80.79,80.69,80.77,38400.0,61.7089,61.7165,61.6401,61.7012,38400.0
2012-03-28 09:30:00,80.79,80.83,80.7,80.76,7700.0,61.7165,61.7471,61.6478,61.6936,7700.0
2012-03-28 09:35:00,80.78,80.92,80.72,80.81,2400.0,61.7089,61.8158,61.6631,61.7318,2400.0
2012-03-28 09:40:00,80.81,80.81,80.21,80.21,8900.0,61.7318,61.7318,61.2735,61.2735,8900.0
2012-03-28 09:45:00,80.16,80.43,80.08,80.3,15300.0,61.2353,61.4415,61.1741,61.3422,15300.0
2012-03-28 09:50:00,80.28,80.45,80.22,80.37,10400.0,61.3269,61.4568,61.2811,61.3957,10400.0
2012-03-28 09:55:00,80.38,80.6,80.38,80.45,5600.0,61.4033,61.5714,61.4033,61.4568,5600.0
2012-03-28 10:00:00,80.46,80.57,80.43,80.56,5200.0,61.4644,61.5485,61.4415,61.5408,5200.0
2012-03-28 10:05:00,80.56,80.56,80.38,80.38,3200.0,61.5408,61.5408,61.4033,61.4033,3200.0
2012-03-28 10:10:00,80.39,80.6,80.35,80.59,7000.0,61.411,61.5714,61.3804,61.5637,7000.0
2012-03-28 10:15:00,80.59,80.6,80.34,80.45,13200.0,61.5637,61.5714,61.3728,61.4568,13200.0
2012-03-28 10:20:00,80.44,80.59,80.38,80.38,10000.0,61.4492,61.5637,61.4033,61.4033,10000.0
2012-03-28 10:25:00,80.4,80.42,80.19,80.22,27500.0,61.4186,61.4339,61.2582,61.2811,27500.0
2012-03-28 10:30:00,80.21,80.21,79.91,80.0,36500.0,61.2735,61.2735,61.0443,61.113,36500.0
2012-03-28 10:35:00,79.99,80.13,79.98,79.98,16300.0,61.1054,61.2123,61.0978,61.0978,16300.0
2012-03-28 10:40:00,80.0,80.01,79.85,79.87,8200.0,61.113,61.1207,60.9984,61.0137,8200.0
2012-03-28 10:45:00,79.9,80.01,79.8,79.95,23600.0,61.0366,61.1207,60.9603,61.0748,23600.0
2012-03-28 10:50:00,79.92,79.94,79.6,79.7,22700.0,61.0519,61.0672,60.8075,60.8839,22700.0
2012-03-28 10:55:00,79.69,79.78,79.69,79.78,20100.0,60.8762,60.945,60.8762,60.945,20100.0
2012-03-28 11:00:00,79.75,79.78,79.5,79.51,15400.0,60.9221,60.945,60.7311,60.7387,15400.0
2012-03-28 11:05:00,79.5,79.57,79.39,79.42,13200.0,60.7311,60.7846,60.647,60.67,13200.0
2012-03-28 11:10:00,79.42,79.49,79.41,79.47,11300.0,60.67,60.7234,60.6623,60.7082,11300.0
2012-03-28 11:15:00,79.45,79.54,79.45,79.47,17000.0,60.6929,60.7616,60.6929,60.7082,17000.0
2012-03-28 11:20:00,79.5,79.5,79.41,79.41,5000.0,60.7311,60.7311,60.6623,60.6623,5000.0
2012-03-28 11:25:00,79.43,79.43,79.31,79.34,7400.0,60.6776,60.6776,60.5859,60.6089,7400.0
2012-03-28 11:30:00,79.32,79.35,79.28,79.29,8100.0,60.5936,60.6165,60.563,60.5707,8100.0
2012-03-28 11:35:00,79.28,79.33,79.22,79.27,5500.0,60.563,60.6012,60.5172,60.5554,5500.0
2012-03-28 11:40:00,79.26,79.28,79.19,79.19,4400.0,60.5477,60.563,60.4943,60.4943,4400.0
2012-03-28 11:45:00,79.19,79.2,79.11,79.11,7000.0,60.4943,60.5019,60.4332,60.4332,7000.0
2012-03-28 11:50:00,79.1,79.1,78.82,78.86,16100.0,60.4255,60.4255,60.2116,60.2422,16100.0
2012-03-28 11:55:00,78.83,78.84,78.69,78.83,11600.0,60.2193,60.2269,60.1123,60.2193,11600.0
2012-03-28 12:00:00,78.82,78.85,78.76,78.8,14400.0,60.2116,60.2345,60.1658,60.1963,14400.0
2012-03-28 12:05:00,78.8,78.85,78.78,78.8,33200.0,60.1963,60.2345,60.1811,60.1963,33200.0
2012-03-28 12:10:00,78.8,78.82,78.62,78.65,34500.0,60.1963,60.2116,60.0588,60.0818,34500.0
2012-03-28 12:15:00,78.65,78.79,78.64,78.73,43700.0,60.0818,60.1887,60.0741,60.1429,43700.0
2012-03-28 12:20:00,78.75,78.92,78.75,78.86,8800.0,60.1581,60.288,60.1581,60.2422,8800.0
2012-03-28 12:25:00,78.84,79.02,78.84,78.95,3600.0,60.2269,60.3644,60.2269,60.3109,3600.0
2012-03-28 12:30:00,78.95,78.99,78.83,78.83,10900.0,60.3109,60.3415,60.2193,60.2193,10900.0
2012-03-28 12:35:00,78.86,78.87,78.77,78.83,8900.0,60.2422,60.2498,60.1734,60.2193,8900.0
2012-03-28 12:40:00,78.84,78.88,78.67,78.68,12000.0,60.2269,60.2575,60.097,60.1047,12000.0
2012-03-28 12:45:00,78.7,78.81,78.7,78.74,7100.0,60.1199,60.204,60.1199,60.1505,7100.0
2012-03-28 12:50:00,78.72,78.75,78.68,78.71,8000.0,60.1352,60.1581,60.1047,60.1276,8000.0
2012-03-28 12:55:00,78.7,78.71,78.63,78.68,7200.0,60.1199,60.1276,60.0665,60.1047,7200.0
2012-03-28 13:00:00,78.68,78.77,78.66,78.77,12100.0,60.1047,60.1734,60.0894,60.1734,12100.0
2012-03-28 13:05:00,78.76,78.8,78.72,78.78,5000.0,60.1658,60.1963,60.1352,60.1811,5000.0
2012-03-28 13:10:00,78.78,78.78,78.59,78.65,4500.0,60.1811,60.1811,60.0359,60.0818,4500.0
2012-03-28 13:15:00,78.65,78.67,78.61,78.64,7600.0,60.0818,60.097,60.0512,60.0741,7600.0
2012-03-28 13:20:00,78.63,78.65,78.51,78.59,10600.0,60.0665,60.0818,59.9748,60.0359,10600.0
2012-03-28 13:25:00,78.55,78.64,78.51,78.61,4200.0,60.0054,60.0741,59.9748,60.0512,4200.0
2012-03-28 13:30:00,78.61,78.66,78.52,78.53,9000.0,60.0512,60.0894,59.9824,59.9901,9000.0
2012-03-28 13:35:00,78.53,78.69,78.5,78.65,7600.0,59.9901,60.1123,59.9672,60.0818,7600.0
2012-03-28 13:40:00,78.68,78.76,78.67,78.67,6000.0,60.1047,60.1658,60.097,60.097,6000.0
2012-03-28 13:45:00,78.68,78.68,78.58,78.61,6900.0,60.1047,60.1047,60.0283,60.0512,6900.0
2012-03-28 13:50:00,78.61,78.65,78.5,78.59,7800.0,60.0512,60.0818,59.9672,60.0359,7800.0
2012-03-28 13:55:00,78.59,78.66,78.57,78.6,5500.0,60.0359,60.0894,60.0206,60.0436,5500.0
2012-03-28 14:00:00,78.59,78.62,78.47,78.52,12600.0,60.0359,60.0588,59.9442,59.9824,12600.0
2012-03-28 14:05:00,78.51,78.51,78.39,78.44,32100.0,59.9748,59.9748,59.8831,59.9213,32100.0
2012-03-28 14:10:00,78.4,78.46,78.36,78.45,6000.0,59.8908,59.9366,59.8602,59.929,6000.0
2012-03-28 14:15:00,78.45,78.55,78.45,78.51,5300.0,59.929,60.0054,59.929,59.9748,5300.0
2012-03-28 14:20:00,78.5,78.57,78.48,78.51,7200.0,59.9672,60.0206,59.9519,59.9748,7200.0
2012-03-28 14:25:00,78.51,78.58,78.43,78.55,12300.0,59.9748,60.0283,59.9137,60.0054,12300.0
2012-03-28 14:30:00,78.56,78.65,78.53,78.65,3800.0,60.013,60.0818,59.9901,60.0818,3800.0
2012-03-28 14:35:00,78.64,78.76,78.62,78.67,7800.0,60.0741,60.1658,60.0588,60.097,7800.0
2012-03-28 14:40:00,78.69,78.78,78.64,78.78,6300.0,60.1123,60.1811,60.0741,60.1811,6300.0
2012-03-28 14:45:00,78.77,78.9,78.77,78.84,7100.0,60.1734,60.2727,60.1734,60.2269,7100.0
2012-03-28 14:50:00,78.84,78.85,78.71,78.71,17300.0,60.2269,60.2345,60.1276,60.1276,17300.0
2012-03-28 14:55:00,78.76,78.86,78.73,78.85,8700.0,60.1658,60.2422,60.1429,60.2345,8700.0
2012-03-28 15:00:00,78.86,79.01,78.86,78.9,14100.0,60.2422,60.3568,60.2422,60.2727,14100.0
2012-03-28 15:05:00,78.91,78.92,78.86,78.89,7100.0,60.2804,60.288,60.2422,60.2651,7100.0
2012-03-28 15:10:00,78.93,78.95,78.78,78.85,9100.0,60.2956,60.3109,60.1811,60.2345,9100.0
2012-03-28 15:15:00,78.85,78.96,78.81,78.85,10500.0,60.2345,60.3186,60.204,60.2345,10500.0
2012-03-28 15:20:00,78.83,78.94,78.75,78.93,12800.0,60.2193,60.3033,60.1581,60.2956,12800.0
2012-03-28 15:25:00,78.94,79.0,78.92,78.97,10500.0,60.3033,60.3491,60.288,60.3262,10500.0
2012-03-28 15:30:00,78.97,79.11,78.95,79.08,10200.0,60.3262,60.4332,60.3109,60.4102,10200.0
2012-03-28 15:35:00,79.08,79.08,78.87,79.0,14400.0,60.4102,60.4102,60.2498,60.3491,14400.0
2012-03-28 15:40:00,79.04,79.31,79.04,79.31,25300.0,60.3797,60.5859,60.3797,60.5859,25300.0
2012-03-28 15:45:00,79.31,79.54,79.29,79.41,67100.0,60.5859,60.7616,60.5707,60.6623,67100.0
2012-03-28 15:50:00,79.41,79.53,79.38,79.44,45100.0,60.6623,60.754,60.6394,60.6852,45100.0
2012-03-28 15:55:00,79.45,79.53,79.41,79.41,77900.0,60.6929,60.754,60.6623,60.6623,77900.0
2012-03-29 09:30:00,78.82,79.1,78.76,79.0,22600.0,60.2116,60.4255,60.1658,60.3491,22600.0
2012-03-29 09:35:00,78.96,79.01,78.92,78.95,2400.0,60.3186,60.3568,60.288,60.3109,2400.0
2012-03-29 09:40:00,78.94,78.94,78.68,78.81,6900.0,60.3033,60.3033,60.1047,60.204,6900.0
2012-03-29 09:45:00,78.81,79.28,78.79,79.24,11300.0,60.204,60.563,60.1887,60.5325,11300.0
2012-03-29 09:50:00,79.26,79.26,78.92,79.05,12700.0,60.5477,60.5477,60.288,60.3873,12700.0
2012-03-29 09:55:00,79.08,79.11,78.62,78.94,17100.0,60.4102,60.4332,60.0588,60.3033,17100.0
2012-03-29 10:00:00,78.89,79.2,78.82,79.2,10300.0,60.2651,60.5019,60.2116,60.5019,10300.0
2012-03-29 10:05:00,79.19,79.38,79.13,79.31,15000.0,60.4943,60.6394,60.4484,60.5859,15000.0
2012-03-29 10:10:00,79.31,79.36,79.15,79.15,10400.0,60.5859,60.6241,60.4637,60.4637,10400.0
2012-03-29 10:15:00,79.11,79.15,78.95,78.95,6000.0,60.4332,60.4637,60.3109,60.3109,6000.0
2012-03-29 10:20:00,78.96,79.14,78.96,79.11,8700.0,60.3186,60.4561,60.3186,60.4332,8700.0
2012-03-29 10:25:00,79.12,79.27,78.94,78.94,20100.0,60.4408,60.5554,60.3033,60.3033,20100.0
2012-03-29 10:30:00,78.89,79.0,78.81,78.81,4200.0,60.2651,60.3491,60.204,60.204,4200.0
2012-03-29 10:35:00,78.78,78.84,78.68,78.78,7400.0,60.1811,60.2269,60.1047,60.1811,7400.0
2012-03-29 10:40:00,78.78,79.12,78.78,79.11,17000.0,60.1811,60.4408,60.1811,60.4332,17000.0
2012-03-29 10:45:00,79.11,79.14,79.03,79.07,14000.0,60.4332,60.4561,60.372,60.4026,14000.0
2012-03-29 10:50:00,79.04,79.05,78.89,78.9,7100.0,60.3797,60.3873,60.2651,60.2727,7100.0
2012-03-29 10:55:00,78.91,79.04,78.88,79.0,7400.0,60.2804,60.3797,60.2575,60.3491,7400.0
2012-03-29 11:00:00,79.0,79.12,78.96,79.12,9400.0,60.3491,60.4408,60.3186,60.4408,9400.0
2012-03-29 11:05:00,79.09,79.09,79.03,79.05,3800.0,60.4179,60.4179,60.372,60.3873,3800.0
2012-03-29 11:10:00,79.05,79.05,78.91,78.93,5100.0,60.3873,60.3873,60.2804,60.2956,5100.0
2012-03-29 11:15:00,78.95,78.98,78.78,78.83,20500.0,60.3109,60.3338,60.1811,60.2193,20500.0
2012-03-29 11:20:00,78.84,79.01,78.83,78.98,30100.0,60.2269,60.3568,60.2193,60.3338,30100.0
2012-03-29 11:25:00,78.98,79.04,78.66,78.66,11500.0,60.3338,60.3797,60.0894,60.0894,11500.0
2012-03-29 11:30:00,78.67,78.79,78.67,78.72,8300.0,60.097,60.1887,60.097,60.1352,8300.0
2012-03-29 11:35:00,78.74,78.79,78.67,78.72,4300.0,60.1505,60.1887,60.097,60.1352,4300.0
2012-03-29 11:40:00,78.73,78.87,78.72,78.86,5100.0,60.1429,60.2498,60.1352,60.2422,5100.0
2012-03-29 11:45:00,78.87,79.04,78.87,79.03,16300.0,60.2498,60.3797,60.2498,60.372,16300.0
2012-03-29 11:50:00,79.02,79.03,78.87,78.92,10500.0,60.3644,60.372,60.2498,60.288,10500.0
2012-03-29 11:55:00,78.92,78.96,78.79,78.91,8600.0,60.288,60.3186,60.1887,60.2804,8600.0
2012-03-29 12:00:00,78.92,78.99,78.92,78.98,4800.0,60.288,60.3415,60.288,60.3338,4800.0
2012-03-29 12:05:00,78.98,79.08,78.98,79.03,13700.0,60.3338,60.4102,60.3338,60.372,13700.0
2012-03-29 12:10:00,79.04,79.04,78.93,78.96,2600.0,60.3797,60.3797,60.2956,60.3186,2600.0
2012-03-29 12:15:00,78.96,79.02,78.96,79.0,4300.0,60.3186,60.3644,60.3186,60.3491,4300.0
2012-03-29 12:20:00,79.0,79.0,78.95,78.96,6200.0,60.3491,60.3491,60.3109,60.3186,6200.0
2012-03-29 12:25:00,78.98,79.03,78.96,78.97,3900.0,60.3338,60.372,60.3186,60.3262,3900.0
2012-03-29 12:30:00,78.94,78.98,78.87,78.92,7200.0,60.3033,60.3338,60.2498,60.288,7200.0
2012-03-29 12:35:00,78.88,79.02,78.86,79.02,10100.0,60.2575,60.3644,60.2422,60.3644,10100.0
2012-03-29 12:40:00,79.03,79.05,78.98,78.99,7700.0,60.372,60.3873,60.3338,60.3415,7700.0
2012-03-29 12:45:00,79.0,79.01,78.91,78.94,10600.0,60.3491,60.3568,60.2804,60.3033,10600.0
2012-03-29 12:50:00,78.94,79.09,78.94,79.07,15000.0,60.3033,60.4179,60.3033,60.4026,15000.0
2012-03-29 12:55:00,79.07,79.17,79.06,79.13,9700.0,60.4026,60.479,60.395,60.4484,9700.0
2012-03-29 13:00:00,79.1,79.12,79.02,79.03,4700.0,60.4255,60.4408,60.3644,60.372,4700.0
2012-03-29 13:05:00,79.02,79.02,78.93,78.96,9000.0,60.3644,60.3644,60.2956,60.3186,9000.0
2012-03-29 13:10:00,78.98,79.0,78.96,79.0,10400.0,60.3338,60.3491,60.3186,60.3491,10400.0
2012-03-29 13:15:00,79.0,79.02,78.93,78.96,7400.0,60.3491,60.3644,60.2956,60.3186,7400.0
2012-03-29 13:20:00,78.99,79.01,78.96,78.98,4100.0,60.3415,60.3568,60.3186,60.3338,4100.0
2012-03-29 13:25:00,78.96,78.99,78.92,78.96,8300.0,60.3186,60.3415,60.288,60.3186,8300.0
2012-03-29 13:30:00,78.98,78.99,78.96,78.97,2400.0,60.3338,60.3415,60.3186,60.3262,2400.0
2012-03-29 13:35:00,78.98,79.04,78.98,78.99,14000.0,60.3338,60.3797,60.3338,60.3415,14000.0
2012-03-29 13:40:00,78.99,79.05,78.98,79.01,6900.0,60.3415,60.3873,60.3338,60.3568,6900.0
2012-03-29 13:45:00,78.97,78.99,78.88,78.95,8200.0,60.3262,60.3415,60.2575,60.3109,8200.0
2012-03-29 13:50:00,78.95,79.0,78.91,78.99,7300.0,60.3109,60.3491,60.2804,60.3415,7300.0
2012-03-29 13:55:00,79.0,79.06,78.98,79.06,13200.0,60.3491,60.395,60.3338,60.395,13200.0
2012-03-29 14:00:00,79.03,79.19,79.03,79.06,13200.0,60.372,60.4943,60.372,60.395,13200.0
2012-03-29 14:05:00,79.03,79.03,78.96,79.03,6400.0,60.372,60.372,60.3186,60.372,6400.0
2012-03-29 14:10:00,79.06,79.13,79.01,79.05,8700.0,60.395,60.4484,60.3568,60.3873,8700.0
2012-03-29 14:15:00,79.05,79.18,79.05,79.17,11600.0,60.3873,60.4866,60.3873,60.479,11600.0
2012-03-29 14:20:00,79.17,79.21,79.07,79.07,11700.0,60.479,60.5095,60.4026,60.4026,11700.0
2012-03-29 14:25:00,79.06,79.21,79.06,79.2,9100.0,60.395,60.5095,60.395,60.5019,9100.0
2012-03-29 14:30:00,79.19,79.22,79.14,79.19,11300.0,60.4943,60.5172,60.4561,60.4943,11300.0
2012-03-29 14:35:00,79.19,79.25,79.16,79.23,4900.0,60.4943,60.5401,60.4713,60.5248,4900.0
2012-03-29 14:40:00,79.25,79.3,79.24,79.29,4400.0,60.5401,60.5783,60.5325,60.5707,4400.0
2012-03-29 14:45:00,79.3,79.32,79.23,79.26,7100.0,60.5783,60.5936,60.5248,60.5477,7100.0
2012-03-29 14:50:00,79.26,79.29,79.24,79.28,3300.0,60.5477,60.5707,60.5325,60.563,3300.0
2012-03-29 14:55:00,79.27,79.3,79.2,79.2,5100.0,60.5554,60.5783,60.5019,60.5019,5100.0
2012-03-29 15:00:00,79.2,79.24,79.12,79.18,8600.0,60.5019,60.5325,60.4408,60.4866,8600.0
2012-03-29 15:05:00,79.16,79.17,79.06,79.1,18800.0,60.4713,60.479,60.395,60.4255,18800.0
2012-03-29 15:10:00,79.11,79.39,79.11,79.27,21600.0,60.4332,60.647,60.4332,60.5554,21600.0
2012-03-29 15:15:00,79.26,79.48,79.26,79.48,10500.0,60.5477,60.7158,60.5477,60.7158,10500.0
2012-03-29 15:20:00,79.44,79.53,79.43,79.52,28400.0,60.6852,60.754,60.6776,60.7464,28400.0
2012-03-29 15:25:00,79.53,79.66,79.53,79.64,20800.0,60.754,60.8533,60.754,60.838,20800.0
2012-03-29 15:30:00,79.65,79.79,79.63,79.69,19500.0,60.8457,60.9526,60.8304,60.8762,19500.0
2012-03-29 15:35:00,79.71,79.82,79.69,79.69,17300.0,60.8915,60.9755,60.8762,60.8762,17300.0
2012-03-29 15:40:00,79.7,79.82,79.7,79.76,16300.0,60.8839,60.9755,60.8839,60.9297,16300.0
2012-03-29 15:45:00,79.76,79.87,79.73,79.82,36500.0,60.9297,61.0137,60.9068,60.9755,36500.0
2012-03-29 15:50:00,79.82,79.94,79.8,79.93,24200.0,60.9755,61.0672,60.9603,61.0596,24200.0
2012-03-29 15:55:00,79.95,79.97,79.78,79.82,71100.0,61.0748,61.0901,60.945,60.9755,71100.0
2012-03-30 09:30:00,80.37,80.5,80.18,80.25,10600.0,61.3957,61.495,61.2505,61.304,10600.0
2012-03-30 09:35:00,80.23,80.23,80.07,80.14,5600.0,61.2887,61.2887,61.1665,61.22,5600.0
2012-03-30 09:40:00,80.14,80.17,79.82,80.11,7400.0,61.22,61.2429,60.9755,61.1971,7400.0
2012-03-30 09:45:00,80.03,80.16,79.97,80.05,9900.0,61.136,61.2353,61.0901,61.1512,9900.0
2012-03-30 09:50:00,80.12,80.28,79.99,80.25,15900.0,61.2047,61.3269,61.1054,61.304,15900.0
2012-03-30 09:55:00,80.27,80.33,79.86,79.86,14500.0,61.3193,61.3651,61.0061,61.0061,14500.0
2012-03-30 10:00:00,79.89,80.23,79.79,80.13,20200.0,61.029,61.2887,60.9526,61.2123,20200.0
2012-03-30 10:05:00,80.1,80.13,79.94,80.04,16400.0,61.1894,61.2123,61.0672,61.1436,16400.0
2012-03-30 10:10:00,80.01,80.13,79.9,80.07,10500.0,61.1207,61.2123,61.0366,61.1665,10500.0
2012-03-30 10:15:00,80.07,80.07,79.84,79.87,8700.0,61.1665,61.1665,60.9908,61.0137,8700.0
2012-03-30 10:20:00,79.9,79.98,79.81,79.98,7100.0,61.0366,61.0978,60.9679,61.0978,7100.0
2012-03-30 10:25:00,79.95,80.01,79.82,80.01,13100.0,61.0748,61.1207,60.9755,61.1207,13100.0
2012-03-30 10:30:00,79.98,80.08,79.87,79.92,16200.0,61.0978,61.1741,61.0137,61.0519,16200.0
2012-03-30 10:35:00,79.92,79.96,79.68,79.68,12700.0,61.0519,61.0825,60.8686,60.8686,12700.0
2012-03-30 10:40:00,79.63,79.87,79.62,79.83,8100.0,60.8304,61.0137,60.8227,60.9832,8100.0
2012-03-30 10:45:00,79.81,79.97,79.81,79.94,4400.0,60.9679,61.0901,60.9679,61.0672,4400.0
2012-03-30 10:50:00,79.9,79.94,79.82,79.85,6400.0,61.0366,61.0672,60.9755,60.9984,6400.0
2012-03-30 10:55:00,79.86,79.9,79.78,79.87,9400.0,61.0061,61.0366,60.945,61.0137,9400.0
2012-03-30 11:00:00,79.92,80.03,79.84,79.84,7400.0,61.0519,61.136,60.9908,60.9908,7400.0
2012-03-30 11:05:00,79.85,79.88,79.76,79.76,5200.0,60.9984,61.0214,60.9297,60.9297,5200.0
2012-03-30 11:10:00,79.76,79.97,79.73,79.97,12200.0,60.9297,61.0901,60.9068,61.0901,12200.0
2012-03-30 11:15:00,79.97,80.1,79.97,80.0,4200.0,61.0901,61.1894,61.0901,61.113,4200.0
2012-03-30 11:20:00,79.98,80.04,79.92,80.04,5400.0,61.0978,61.1436,61.0519,61.1436,5400.0
2012-03-30 11:25:00,80.02,80.12,79.99,80.01,4400.0,61.1283,61.2047,61.1054,61.1207,4400.0
2012-03-30 11:30:00,80.03,80.08,79.99,80.05,6400.0,61.136,61.1741,61.1054,61.1512,6400.0
2012-03-30 11:35:00,80.06,80.12,80.04,80.06,3600.0,61.1589,61.2047,61.1436,61.1589,3600.0
2012-03-30 11:40:00,80.05,80.05,79.99,80.03,5100.0,61.1512,61.1512,61.1054,61.136,5100.0
2012-03-30 11:45:00,80.03,80.06,80.0,80.0,4000.0,61.136,61.1589,61.113,61.113,4000.0
2012-03-30 11:50:00,79.97,80.17,79.96,80.09,7300.0,61.0901,61.2429,61.0825,61.1818,7300.0
2012-03-30 11:55:00,80.09,80.16,80.09,80.15,3600.0,61.1818,61.2353,61.1818,61.2276,3600.0
2012-03-30 12:00:00,80.13,80.18,80.1,80.12,4800.0,61.2123,61.2505,61.1894,61.2047,4800.0
2012-03-30 12:05:00,80.09,80.19,80.03,80.16,14000.0,61.1818,61.2582,61.136,61.2353,14000.0
2012-03-30 12:10:00,80.15,80.15,80.0,80.0,7000.0,61.2276,61.2276,61.113,61.113,7000.0
2012-03-30 12:15:00,80.0,80.13,80.0,80.08,5500.0,61.113,61.2123,61.113,61.1741,5500.0
2012-03-30 12:20:00,80.08,80.24,80.06,80.13,7900.0,61.1741,61.2964,61.1589,61.2123,7900.0
2012-03-30 12:25:00,80.1,80.1,79.98,80.1,9900.0,61.1894,61.1894,61.0978,61.1894,9900.0
2012-03-30 12:30:00,80.09,80.09,80.01,80.01,5000.0,61.1818,61.1818,61.1207,61.1207,5000.0
2012-03-30 12:35:00,80.03,80.07,80.03,80.03,4600.0,61.136,61.1665,61.136,61.136,4600.0
2012-03-30 12:40:00,80.03,80.03,80.0,80.01,5400.0,61.136,61.136,61.113,61.1207,5400.0
2012-03-30 12:45:00,80.02,80.06,79.99,80.04,9300.0,61.1283,61.1589,61.1054,61.1436,9300.0
2012-03-30 12:50:00,80.02,80.02,79.98,80.01,5100.0,61.1283,61.1283,61.0978,61.1207,5100.0
2012-03-30 12:55:00,80.0,80.03,79.85,79.85,8600.0,61.113,61.136,60.9984,60.9984,8600.0
2012-03-30 13:00:00,79.86,79.95,79.86,79.95,7000.0,61.0061,61.0748,61.0061,61.0748,7000.0
2012-03-30 13:05:00,79.95,80.0,79.93,79.93,5400.0,61.0748,61.113,61.0596,61.0596,5400.0
2012-03-30 13:10:00,79.93,80.04,79.86,80.04,4900.0,61.0596,61.1436,61.0061,61.1436,4900.0
2012-03-30 13:15:00,80.04,80.08,79.99,80.02,4700.0,61.1436,61.1741,61.1054,61.1283,4700.0
2012-03-30 13:20:00,80.02,80.06,79.99,80.0,3300.0,61.1283,61.1589,61.1054,61.113,3300.0
2012-03-30 13:25:00,80.02,80.05,80.0,80.05,4800.0,61.1283,61.1512,61.113,61.1512,4800.0
2012-03-30 13:30:00,80.05,80.11,80.03,80.09,1700.0,61.1512,61.1971,61.136,61.1818,1700.0
2012-03-30 13:35:00,80.08,80.12,80.05,80.07,2900.0,61.1741,61.2047,61.1512,61.1665,2900.0
2012-03-30 13:40:00,80.06,80.06,80.0,80.05,1300.0,61.1589,61.1589,61.113,61.1512,1300.0
2012-03-30 13:45:00,80.06,80.1,80.04,80.07,2800.0,61.1589,61.1894,61.1436,61.1665,2800.0
2012-03-30 13:50:00,80.07,80.11,80.07,80.11,2600.0,61.1665,61.1971,61.1665,61.1971,2600.0
2012-03-30 13:55:00,80.1,80.18,80.09,80.16,5100.0,61.1894,61.2505,61.1818,61.2353,5100.0
2012-03-30 14:00:00,80.16,80.29,80.16,80.29,6600.0,61.2353,61.3346,61.2353,61.3346,6600.0
2012-03-30 14:05:00,80.3,80.34,80.27,80.3,4200.0,61.3422,61.3728,61.3193,61.3422,4200.0
2012-03-30 14:10:00,80.31,80.41,80.3,80.41,8700.0,61.3498,61.4262,61.3422,61.4262,8700.0
2012-03-30 14:15:00,80.42,80.5,80.41,80.44,12200.0,61.4339,61.495,61.4262,61.4492,12200.0
2012-03-30 14:20:00,80.43,80.49,80.36,80.39,8300.0,61.4415,61.4874,61.388,61.411,8300.0
2012-03-30 14:25:00,80.39,80.39,80.18,80.18,6000.0,61.411,61.411,61.2505,61.2505,6000.0
2012-03-30 14:30:00,80.16,80.33,80.16,80.3,4400.0,61.2353,61.3651,61.2353,61.3422,4400.0
2012-03-30 14:35:00,80.28,80.28,80.17,80.19,9800.0,61.3269,61.3269,61.2429,61.2582,9800.0
2012-03-30 14:40:00,80.19,80.29,80.17,80.27,8600.0,61.2582,61.3346,61.2429,61.3193,8600.0
2012-03-30 14:45:00,80.26,80.28,80.14,80.14,7900.0,61.3117,61.3269,61.22,61.22,7900.0
2012-03-30 14:50:00,80.12,80.14,80.01,80.01,12000.0,61.2047,61.22,61.1207,61.1207,12000.0
2012-03-30 14:55:00,80.02,80.07,79.83,79.85,14600.0,61.1283,61.1665,60.9832,60.9984,14600.0
2012-03-30 15:00:00,79.85,79.92,79.84,79.85,9600.0,60.9984,61.0519,60.9908,60.9984,9600.0
2012-03-30 15:05:00,79.85,79.85,79.74,79.84,12200.0,60.9984,60.9984,60.9144,60.9908,12200.0
2012-03-30 15:10:00,79.84,79.89,79.82,79.88,5800.0,60.9908,61.029,60.9755,61.0214,5800.0
2012-03-30 15:15:00,79.89,80.0,79.87,80.0,4400.0,61.029,61.113,61.0137,61.113,4400.0
2012-03-30 15:20:00,80.0,80.02,79.89,79.89,5500.0,61.113,61.1283,61.029,61.029,5500.0
2012-03-30 15:25:00,79.89,79.95,79.83,79.91,5900.0,61.029,61.0748,60.9832,61.0443,5900.0
2012-03-30 15:30:00,79.91,79.96,79.84,79.94,15100.0,61.0443,61.0825,60.9908,61.0672,15100.0
2012-03-30 15:35:00,79.94,79.94,79.79,79.8,11800.0,61.0672,61.0672,60.9526,60.9603,11800.0
2012-03-30 15:40:00,79.8,79.91,79.76,79.8,18400.0,60.9603,61.0443,60.9297,60.9603,18400.0
2012-03-30 15:45:00,79.78,79.78,79.51,79.63,48400.0,60.945,60.945,60.7387,60.8304,48400.0
2012-03-30 15:50:00,79.61,79.79,79.55,79.72,42100.0,60.8151,60.9526,60.7693,60.8991,42100.0
2012-03-30 15:55:00,79.72,79.74,79.63,79.69,90200.0,60.8991,60.9144,60.8304,60.8762,90200.0
2012-04-02 09:30:00,79.72,79.96,79.36,79.42,17500.0,60.8991,61.0825,60.6241,60.67,17500.0
2012-04-02 09:35:00,79.56,79.85,79.34,79.83,10200.0,60.7769,60.9984,60.6089,60.9832,10200.0
2012-04-02 09:40:00,79.88,79.93,79.59,79.67,9600.0,61.0214,61.0596,60.7998,60.8609,9600.0
2012-04-02 09:45:00,79.63,79.74,79.35,79.56,13000.0,60.8304,60.9144,60.6165,60.7769,13000.0
2012-04-02 09:50:00,79.55,79.62,79.18,79.2,11000.0,60.7693,60.8227,60.4866,60.5019,11000.0
2012-04-02 09:55:00,79.19,79.19,78.92,79.1,12700.0,60.4943,60.4943,60.288,60.4255,12700.0
2012-04-02 10:00:00,79.13,79.35,79.13,79.29,11300.0,60.4484,60.6165,60.4484,60.5707,11300.0
2012-04-02 10:05:00,79.29,79.52,79.27,79.44,13100.0,60.5707,60.7464,60.5554,60.6852,13100.0
2012-04-02 10:10:00,79.44,79.76,79.39,79.72,9800.0,60.6852,60.9297,60.647,60.8991,9800.0
2012-04-02 10:15:00,79.77,80.03,79.77,79.96,5300.0,60.9373,61.136,60.9373,61.0825,5300.0
2012-04-02 10:20:00,79.91,80.0,79.65,79.72,11900.0,61.0443,61.113,60.8457,60.8991,11900.0
2012-04-02 10:25:00,79.69,79.76,79.64,79.7,8400.0,60.8762,60.9297,60.838,60.8839,8400.0
2012-04-02 10:30:00,79.69,79.71,79.56,79.65,11300.0,60.8762,60.8915,60.7769,60.8457,11300.0
2012-04-02 10:35:00,79.6,79.68,79.5,79.52,7800.0,60.8075,60.8686,60.7311,60.7464,7800.0
2012-04-02 10:40:00,79.52,79.64,79.52,79.6,8700.0,60.7464,60.838,60.7464,60.8075,8700.0
2012-04-02 10:45:00,79.58,79.8,79.56,79.8,10200.0,60.7922,60.9603,60.7769,60.9603,10200.0
2012-04-02 10:50:00,79.82,79.9,79.64,79.65,7200.0,60.9755,61.0366,60.838,60.8457,7200.0
2012-04-02 10:55:00,79.68,79.79,79.64,79.71,9200.0,60.8686,60.9526,60.838,60.8915,9200.0
2012-04-02 11:00:00,79.77,79.9,79.57,79.57,9800.0,60.9373,61.0366,60.7846,60.7846,9800.0
2012-04-02 11:05:00,79.58,79.84,79.58,79.8,7600.0,60.7922,60.9908,60.7922,60.9603,7600.0
2012-04-02 11:10:00,79.88,79.9,79.78,79.79,8500.0,61.0214,61.0366,60.945,60.9526,8500.0
2012-04-02 11:15:00,79.81,79.9,79.74,79.8,6900.0,60.9679,61.0366,60.9144,60.9603,6900.0
2012-04-02 11:20:00,79.81,79.9,79.79,79.86,16500.0,60.9679,61.0366,60.9526,61.0061,16500.0
2012-04-02 11:25:00,79.85,79.96,79.84,79.93,16300.0,60.9984,61.0825,60.9908,61.0596,16300.0
2012-04-02 11:30:00,79.93,80.0,79.91,80.0,3600.0,61.0596,61.113,61.0443,61.113,3600.0
2012-04-02 11:35:00,80.01,80.02,79.89,79.89,7300.0,61.1207,61.1283,61.029,61.029,7300.0
2012-04-02 11:40:00,79.88,79.96,79.83,79.85,4100.0,61.0214,61.0825,60.9832,60.9984,4100.0
2012-04-02 11:45:00,79.84,80.25,79.84,80.24,9800.0,60.9908,61.304,60.9908,61.2964,9800.0
2012-04-02 11:50:00,80.22,80.33,80.14,80.28,5000.0,61.2811,61.3651,61.22,61.3269,5000.0
2012-04-02 11:55:00,80.27,80.44,80.22,80.22,5300.0,61.3193,61.4492,61.2811,61.2811,5300.0
2012-04-02 12:00:00,80.21,80.32,80.19,80.31,10900.0,61.2735,61.3575,61.2582,61.3498,10900.0
2012-04-02 12:05:00,80.34,80.54,80.28,80.49,14400.0,61.3728,61.5255,61.3269,61.4874,14400.0
2012-04-02 12:10:00,80.49,80.49,80.4,80.42,8300.0,61.4874,61.4874,61.4186,61.4339,8300.0
2012-04-02 12:15:00,80.39,80.43,80.29,80.38,9800.0,61.411,61.4415,61.3346,61.4033,9800.0
2012-04-02 12:20:00,80.38,80.42,80.33,80.4,6200.0,61.4033,61.4339,61.3651,61.4186,6200.0
2012-04-02 12:25:00,80.39,80.43,80.33,80.34,5800.0,61.411,61.4415,61.3651,61.3728,5800.0
2012-04-02 12:30:00,80.39,80.41,80.32,80.36,4400.0,61.411,61.4262,61.3575,61.388,4400.0
2012-04-02 12:35:00,80.39,80.48,80.35,80.37,7600.0,61.411,61.4797,61.3804,61.3957,7600.0
2012-04-02 12:40:00,80.42,80.55,80.42,80.5,5500.0,61.4339,61.5332,61.4339,61.495,5500.0
2012-04-02 12:45:00,80.49,80.61,80.49,80.59,3500.0,61.4874,61.579,61.4874,61.5637,3500.0
2012-04-02 12:50:00,80.57,80.67,80.56,80.58,4100.0,61.5485,61.6249,61.5408,61.5561,4100.0
2012-04-02 12:55:00,80.55,80.59,80.47,80.5,5900.0,61.5332,61.5637,61.4721,61.495,5900.0
2012-04-02 13:00:00,80.49,80.55,80.47,80.52,4900.0,61.4874,61.5332,61.4721,61.5103,4900.0
2012-04-02 13:05:00,80.53,80.58,80.5,80.58,5200.0,61.5179,61.5561,61.495,61.5561,5200.0
2012-04-02 13:10:00,80.59,80.65,80.52,80.53,6700.0,61.5637,61.6096,61.5103,61.5179,6700.0
2012-04-02 13:15:00,80.56,80.56,80.45,80.45,3400.0,61.5408,61.5408,61.4568,61.4568,3400.0
2012-04-02 13:20:00,80.46,80.54,80.45,80.54,3200.0,61.4644,61.5255,61.4568,61.5255,3200.0
2012-04-02 13:25:00,80.55,80.56,80.41,80.42,4700.0,61.5332,61.5408,61.4262,61.4339,4700.0
2012-04-02 13:30:00,80.41,80.53,80.41,80.52,8000.0,61.4262,61.5179,61.4262,61.5103,8000.0
2012-04-02 13:35:00,80.5,80.52,80.45,80.51,4200.0,61.495,61.5103,61.4568,61.5026,4200.0
2012-04-02 13:40:00,80.5,80.54,80.49,80.53,6900.0,61.495,61.5255,61.4874,61.5179,6900.0
2012-04-02 13:45:00,80.53,80.55,80.47,80.48,5500.0,61.5179,61.5332,61.4721,61.4797,5500.0
2012-04-02 13:50:00,80.49,80.58,80.45,80.51,6500.0,61.4874,61.5561,61.4568,61.5026,6500.0
2012-04-02 13:55:00,80.51,80.59,80.5,80.55,6900.0,61.5026,61.5637,61.495,61.5332,6900.0
2012-04-02 14:00:00,80.55,80.56,80.48,80.5,4200.0,61.5332,61.5408,61.4797,61.495,4200.0
2012-04-02 14:05:00,80.5,80.51,80.39,80.39,5100.0,61.495,61.5026,61.411,61.411,5100.0
2012-04-02 14:10:00,80.38,80.43,80.36,80.41,6100.0,61.4033,61.4415,61.388,61.4262,6100.0
2012-04-02 14:15:00,80.43,80.43,80.35,80.39,7900.0,61.4415,61.4415,61.3804,61.411,7900.0
2012-04-02 14:20:00,80.37,80.43,80.35,80.39,8400.0,61.3957,61.4415,61.3804,61.411,8400.0
2012-04-02 14:25:00,80.41,80.43,80.36,80.38,6800.0,61.4262,61.4415,61.388,61.4033,6800.0
2012-04-02 14:30:00,80.37,80.44,80.37,80.39,8600.0,61.3957,61.4492,61.3957,61.411,8600.0
2012-04-02 14:35:00,80.41,80.45,80.39,80.45,9400.0,61.4262,61.4568,61.411,61.4568,9400.0
2012-04-02 14:40:00,80.45,80.48,80.39,80.4,8300.0,61.4568,61.4797,61.411,61.4186,8300.0
2012-04-02 14:45:00,80.41,80.51,80.39,80.47,8100.0,61.4262,61.5026,61.411,61.4721,8100.0
2012-04-02 14:50:00,80.45,80.5,80.39,80.45,7900.0,61.4568,61.495,61.411,61.4568,7900.0
2012-04-02 14:55:00,80.45,80.47,80.33,80.39,9300.0,61.4568,61.4721,61.3651,61.411,9300.0
2012-04-02 15:00:00,80.4,80.48,80.4,80.42,6600.0,61.4186,61.4797,61.4186,61.4339,6600.0
2012-04-02 15:05:00,80.43,80.47,80.36,80.45,7800.0,61.4415,61.4721,61.388,61.4568,7800.0
2012-04-02 15:10:00,80.44,80.44,80.34,80.34,12200.0,61.4492,61.4492,61.3728,61.3728,12200.0
2012-04-02 15:15:00,80.35,80.4,80.34,80.35,8300.0,61.3804,61.4186,61.3728,61.3804,8300.0
2012-04-02 15:20:00,80.35,80.42,80.35,80.38,7400.0,61.3804,61.4339,61.3804,61.4033,7400.0
2012-04-02 15:25:00,80.39,80.39,80.26,80.26,12700.0,61.411,61.411,61.3117,61.3117,12700.0
2012-04-02 15:30:00,80.26,80.28,80.12,80.21,12800.0,61.3117,61.3269,61.2047,61.2735,12800.0
2012-04-02 15:35:00,80.2,80.2,79.97,80.01,13500.0,61.2658,61.2658,61.0901,61.1207,13500.0
2012-04-02 15:40:00,80.02,80.08,79.97,80.05,13300.0,61.1283,61.1741,61.0901,61.1512,13300.0
2012-04-02 15:45:00,80.05,80.13,79.85,79.94,38700.0,61.1512,61.2123,60.9984,61.0672,38700.0
2012-04-02 15:50:00,79.94,80.14,79.94,80.08,32500.0,61.0672,61.22,61.0672,61.1741,32500.0
2012-04-02 15:55:00,80.08,80.13,80.0,80.12,55300.0,61.1741,61.2123,61.113,61.2047,55300.0
2012-04-03 09:30:00,79.81,80.01,79.66,79.77,14400.0,60.9679,61.1207,60.8533,60.9373,14400.0
2012-04-03 09:35:00,79.68,79.91,79.68,79.69,10500.0,60.8686,61.0443,60.8686,60.8762,10500.0
2012-04-03 09:40:00,79.7,79.73,79.47,79.52,7600.0,60.8839,60.9068,60.7082,60.7464,7600.0
2012-04-03 09:45:00,79.51,79.52,79.19,79.41,11800.0,60.7387,60.7464,60.4943,60.6623,11800.0
2012-04-03 09:50:00,79.41,79.61,79.28,79.37,8500.0,60.6623,60.8151,60.563,60.6318,8500.0
2012-04-03 09:55:00,79.37,79.45,79.3,79.43,10100.0,60.6318,60.6929,60.5783,60.6776,10100.0
2012-04-03 10:00:00,79.4,79.49,79.25,79.37,15500.0,60.6547,60.7234,60.5401,60.6318,15500.0
2012-04-03 10:05:00,79.37,79.46,79.34,79.46,36600.0,60.6318,60.7005,60.6089,60.7005,36600.0
2012-04-03 10:10:00,79.47,79.48,79.31,79.32,17900.0,60.7082,60.7158,60.5859,60.5936,17900.0
2012-04-03 10:15:00,79.32,79.33,79.09,79.11,14100.0,60.5936,60.6012,60.4179,60.4332,14100.0
2012-04-03 10:20:00,79.11,79.36,79.1,79.35,11500.0,60.4332,60.6241,60.4255,60.6165,11500.0
2012-04-03 10:25:00,79.35,79.35,79.14,79.14,11900.0,60.6165,60.6165,60.4561,60.4561,11900.0
2012-04-03 10:30:00,79.15,79.36,79.14,79.24,17400.0,60.4637,60.6241,60.4561,60.5325,17400.0
2012-04-03 10:35:00,79.23,79.37,79.22,79.25,7800.0,60.5248,60.6318,60.5172,60.5401,7800.0
2012-04-03 10:40:00,79.24,79.42,79.23,79.27,14900.0,60.5325,60.67,60.5248,60.5554,14900.0
2012-04-03 10:45:00,79.3,79.38,79.28,79.37,10500.0,60.5783,60.6394,60.563,60.6318,10500.0
2012-04-03 10:50:00,79.36,79.45,79.36,79.4,12900.0,60.6241,60.6929,60.6241,60.6547,12900.0
2012-04-03 10:55:00,79.41,79.44,79.34,79.34,9100.0,60.6623,60.6852,60.6089,60.6089,9100.0
2012-04-03 11:00:00,79.36,79.49,79.26,79.27,18600.0,60.6241,60.7234,60.5477,60.5554,18600.0
2012-04-03 11:05:00,79.26,79.31,79.13,79.14,11400.0,60.5477,60.5859,60.4484,60.4561,11400.0
2012-04-03 11:10:00,79.13,79.41,79.05,79.4,39600.0,60.4484,60.6623,60.3873,60.6547,39600.0
2012-04-03 11:15:00,79.4,79.44,79.15,79.26,21200.0,60.6547,60.6852,60.4637,60.5477,21200.0
2012-04-03 11:20:00,79.25,79.25,79.07,79.11,12900.0,60.5401,60.5401,60.4026,60.4332,12900.0
2012-04-03 11:25:00,79.14,79.14,78.89,78.9,16700.0,60.4561,60.4561,60.2651,60.2727,16700.0
2012-04-03 11:30:00,78.91,79.12,78.9,79.07,14500.0,60.2804,60.4408,60.2727,60.4026,14500.0
2012-04-03 11:35:00,79.07,79.11,78.93,78.96,5800.0,60.4026,60.4332,60.2956,60.3186,5800.0
2012-04-03 11:40:00,78.98,79.05,78.96,78.96,4600.0,60.3338,60.3873,60.3186,60.3186,4600.0
2012-04-03 11:45:00,78.95,79.06,78.94,79.03,4000.0,60.3109,60.395,60.3033,60.372,4000.0
2012-04-03 11:50:00,79.03,79.06,78.96,78.98,6600.0,60.372,60.395,60.3186,60.3338,6600.0
2012-04-03 11:55:00,78.99,79.07,78.98,79.01,3600.0,60.3415,60.4026,60.3338,60.3568,3600.0
2012-04-03 12:00:00,79.01,79.06,78.99,79.0,4700.0,60.3568,60.395,60.3415,60.3491,4700.0
2012-04-03 12:05:00,79.02,79.03,78.88,78.96,7200.0,60.3644,60.372,60.2575,60.3186,7200.0
2012-04-03 12:10:00,78.97,78.97,78.87,78.93,8000.0,60.3262,60.3262,60.2498,60.2956,8000.0
2012-04-03 12:15:00,78.95,79.0,78.94,78.94,4400.0,60.3109,60.3491,60.3033,60.3033,4400.0
2012-04-03 12:20:00,78.94,79.0,78.94,78.97,3400.0,60.3033,60.3491,60.3033,60.3262,3400.0
2012-04-03 12:25:00,78.96,79.08,78.96,79.06,4000.0,60.3186,60.4102,60.3186,60.395,4000.0
2012-04-03 12:30:00,79.07,79.08,78.93,78.96,3600.0,60.4026,60.4102,60.2956,60.3186,3600.0
2012-04-03 12:35:00,78.96,79.0,78.94,78.96,4700.0,60.3186,60.3491,60.3033,60.3186,4700.0
2012-04-03 12:40:00,78.97,79.09,78.97,79.08,2600.0,60.3262,60.4179,60.3262,60.4102,2600.0
2012-04-03 12:45:00,79.09,79.12,79.08,79.11,2900.0,60.4179,60.4408,60.4102,60.4332,2900.0
2012-04-03 12:50:00,79.13,79.14,79.09,79.09,2100.0,60.4484,60.4561,60.4179,60.4179,2100.0
2012-04-03 12:55:00,79.11,79.13,79.1,79.12,2800.0,60.4332,60.4484,60.4255,60.4408,2800.0
2012-04-03 13:00:00,79.13,79.14,79.11,79.12,4100.0,60.4484,60.4561,60.4332,60.4408,4100.0
2012-04-03 13:05:00,79.11,79.14,79.1,79.1,1900.0,60.4332,60.4561,60.4255,60.4255,1900.0
2012-04-03 13:10:00,79.13,79.13,79.05,79.06,8400.0,60.4484,60.4484,60.3873,60.395,8400.0
2012-04-03 13:15:00,79.04,79.07,79.0,79.02,10200.0,60.3797,60.4026,60.3491,60.3644,10200.0
2012-04-03 13:20:00,79.02,79.02,78.97,79.01,23800.0,60.3644,60.3644,60.3262,60.3568,23800.0
2012-04-03 13:25:00,79.01,79.04,78.97,79.02,12700.0,60.3568,60.3797,60.3262,60.3644,12700.0
2012-04-03 13:30:00,79.03,79.08,79.01,79.08,4400.0,60.372,60.4102,60.3568,60.4102,4400.0
2012-04-03 13:35:00,79.09,79.1,79.05,79.09,2000.0,60.4179,60.4255,60.3873,60.4179,2000.0
2012-04-03 13:40:00,79.08,79.08,79.01,79.03,6800.0,60.4102,60.4102,60.3568,60.372,6800.0
2012-04-03 13:45:00,79.03,79.04,79.0,79.03,4100.0,60.372,60.3797,60.3491,60.372,4100.0
2012-04-03 13:50:00,79.05,79.13,79.04,79.13,11600.0,60.3873,60.4484,60.3797,60.4484,11600.0
2012-04-03 13:55:00,79.14,79.24,79.14,79.19,5500.0,60.4561,60.5325,60.4561,60.4943,5500.0
2012-04-03 14:00:00,79.19,79.19,78.8,78.87,58000.0,60.4943,60.4943,60.1963,60.2498,58000.0
2012-04-03 14:05:00,78.85,78.98,78.72,78.88,20300.0,60.2345,60.3338,60.1352,60.2575,20300.0
2012-04-03 14:10:00,78.87,79.02,78.68,78.94,14300.0,60.2498,60.3644,60.1047,60.3033,14300.0
2012-04-03 14:15:00,78.9,78.93,78.79,78.9,10000.0,60.2727,60.2956,60.1887,60.2727,10000.0
2012-04-03 14:20:00,78.89,78.89,78.72,78.83,6200.0,60.2651,60.2651,60.1352,60.2193,6200.0
2012-04-03 14:25:00,78.84,78.92,78.69,78.72,8700.0,60.2269,60.288,60.1123,60.1352,8700.0
2012-04-03 14:30:00,78.72,78.85,78.62,78.83,11700.0,60.1352,60.2345,60.0588,60.2193,11700.0
2012-04-03 14:35:00,78.81,78.83,78.56,78.59,11900.0,60.204,60.2193,60.013,60.0359,11900.0
2012-04-03 14:40:00,78.57,78.72,78.55,78.71,8300.0,60.0206,60.1352,60.0054,60.1276,8300.0
2012-04-03 14:45:00,78.72,78.72,78.58,78.68,8100.0,60.1352,60.1352,60.0283,60.1047,8100.0
2012-04-03 14:50:00,78.66,78.8,78.66,78.78,16600.0,60.0894,60.1963,60.0894,60.1811,16600.0
2012-04-03 14:55:00,78.77,78.82,78.62,78.67,9200.0,60.1734,60.2116,60.0588,60.097,9200.0
2012-04-03 15:00:00,78.67,78.78,78.66,78.78,18500.0,60.097,60.1811,60.0894,60.1811,18500.0
2012-04-03 15:05:00,78.76,78.95,78.74,78.83,11200.0,60.1658,60.3109,60.1505,60.2193,11200.0
2012-04-03 15:10:00,78.83,78.84,78.72,78.8,12900.0,60.2193,60.2269,60.1352,60.1963,12900.0
2012-04-03 15:15:00,78.83,78.91,78.72,78.74,15400.0,60.2193,60.2804,60.1352,60.1505,15400.0
2012-04-03 15:20:00,78.74,78.81,78.63,78.72,16800.0,60.1505,60.204,60.0665,60.1352,16800.0
2012-04-03 15:25:00,78.72,78.72,78.45,78.51,15700.0,60.1352,60.1352,59.929,59.9748,15700.0
2012-04-03 15:30:00,78.5,78.64,78.48,78.59,18600.0,59.9672,60.0741,59.9519,60.0359,18600.0
2012-04-03 15:35:00,78.58,78.77,78.51,78.69,23200.0,60.0283,60.1734,59.9748,60.1123,23200.0
2012-04-03 15:40:00,78.7,78.82,78.66,78.79,32500.0,60.1199,60.2116,60.0894,60.1887,32500.0
2012-04-03 15:45:00,78.79,79.04,78.78,78.99,59200.0,60.1887,60.3797,60.1811,60.3415,59200.0
2012-04-03 15:50:00,79.02,79.15,78.98,79.15,35800.0,60.3644,60.4637,60.3338,60.4637,35800.0
2012-04-03 15:55:00,79.15,79.18,79.08,79.12,81700.0,60.4637,60.4866,60.4102,60.4408,81700.0
2012-04-04 09:30:00,78.26,78.32,77.76,77.92,15100.0,59.7838,59.8297,59.4019,59.5241,15100.0
2012-04-04 09:35:00,77.93,78.07,77.92,78.07,8500.0,59.5317,59.6387,59.5241,59.6387,8500.0
2012-04-04 09:40:00,78.03,78.2,77.98,78.16,8800.0,59.6081,59.738,59.5699,59.7074,8800.0
2012-04-04 09:45:00,78.17,78.17,77.97,77.98,13100.0,59.7151,59.7151,59.5623,59.5699,13100.0
2012-04-04 09:50:00,77.96,78.19,77.88,78.14,19600.0,59.5547,59.7304,59.4935,59.6922,19600.0
2012-04-04 09:55:00,78.12,78.26,78.09,78.22,14400.0,59.6769,59.7838,59.654,59.7533,14400.0
2012-04-04 10:00:00,78.19,78.41,77.99,78.33,22100.0,59.7304,59.8984,59.5776,59.8373,22100.0
2012-04-04 10:05:00,78.27,78.27,78.06,78.09,15100.0,59.7915,59.7915,59.631,59.654,15100.0
2012-04-04 10:10:00,78.07,78.34,78.02,78.3,11100.0,59.6387,59.8449,59.6005,59.8144,11100.0
2012-04-04 10:15:00,78.26,78.3,78.18,78.25,9700.0,59.7838,59.8144,59.7227,59.7762,9700.0
2012-04-04 10:20:00,78.22,78.41,78.18,78.33,7200.0,59.7533,59.8984,59.7227,59.8373,7200.0
2012-04-04 10:25:00,78.32,78.35,78.19,78.3,11900.0,59.8297,59.8526,59.7304,59.8144,11900.0
2012-04-04 10:30:00,78.28,78.29,78.15,78.23,18200.0,59.7991,59.8067,59.6998,59.7609,18200.0
2012-04-04 10:35:00,78.24,78.46,78.17,78.37,28100.0,59.7685,59.9366,59.7151,59.8679,28100.0
2012-04-04 10:40:00,78.37,78.38,78.22,78.27,17700.0,59.8679,59.8755,59.7533,59.7915,17700.0
2012-04-04 10:45:00,78.27,78.32,78.17,78.25,14400.0,59.7915,59.8297,59.7151,59.7762,14400.0
2012-04-04 10:50:00,78.24,78.31,78.16,78.31,21600.0,59.7685,59.822,59.7074,59.822,21600.0
2012-04-04 10:55:00,78.32,78.33,78.17,78.2,12300.0,59.8297,59.8373,59.7151,59.738,12300.0
2012-04-04 11:00:00,78.21,78.39,78.2,78.33,13200.0,59.7456,59.8831,59.738,59.8373,13200.0
2012-04-04 11:05:00,78.31,78.49,78.22,78.49,10300.0,59.822,59.9595,59.7533,59.9595,10300.0
2012-04-04 11:10:00,78.5,78.5,78.26,78.28,9700.0,59.9672,59.9672,59.7838,59.7991,9700.0
2012-04-04 11:15:00,78.3,78.37,78.18,78.18,18800.0,59.8144,59.8679,59.7227,59.7227,18800.0
2012-04-04 11:20:00,78.18,78.24,78.08,78.21,38100.0,59.7227,59.7685,59.6463,59.7456,38100.0
2012-04-04 11:25:00,78.19,78.19,78.01,78.08,9900.0,59.7304,59.7304,59.5928,59.6463,9900.0
2012-04-04 11:30:00,78.09,78.1,77.99,78.0,38100.0,59.654,59.6616,59.5776,59.5852,38100.0
2012-04-04 11:35:00,78.05,78.05,77.98,78.03,17500.0,59.6234,59.6234,59.5699,59.6081,17500.0
2012-04-04 11:40:00,78.01,78.02,77.94,77.96,17400.0,59.5928,59.6005,59.5394,59.5547,17400.0
2012-04-04 11:45:00,77.96,77.99,77.87,77.98,13400.0,59.5547,59.5776,59.4859,59.5699,13400.0
2012-04-04 11:50:00,77.96,77.98,77.89,77.93,14500.0,59.5547,59.5699,59.5012,59.5317,14500.0
2012-04-04 11:55:00,77.92,77.93,77.79,77.83,22100.0,59.5241,59.5317,59.4248,59.4553,22100.0
2012-04-04 12:00:00,77.84,77.94,77.83,77.88,13200.0,59.463,59.5394,59.4553,59.4935,13200.0
2012-04-04 12:05:00,77.88,77.94,77.79,77.81,29300.0,59.4935,59.5394,59.4248,59.4401,29300.0
2012-04-04 12:10:00,77.82,77.89,77.75,77.79,11200.0,59.4477,59.5012,59.3942,59.4248,11200.0
2012-04-04 12:15:00,77.78,77.92,77.74,77.89,11500.0,59.4171,59.5241,59.3866,59.5012,11500.0
2012-04-04 12:20:00,77.88,77.93,77.87,77.92,9000.0,59.4935,59.5317,59.4859,59.5241,9000.0
2012-04-04 12:25:00,77.92,78.04,77.88,78.02,16500.0,59.5241,59.6158,59.4935,59.6005,16500.0
2012-04-04 12:30:00,78.01,78.03,77.94,78.01,27000.0,59.5928,59.6081,59.5394,59.5928,27000.0
2012-04-04 12:35:00,78.02,78.03,77.99,78.02,10000.0,59.6005,59.6081,59.5776,59.6005,10000.0
2012-04-04 12:40:00,78.01,78.04,77.9,78.03,33800.0,59.5928,59.6158,59.5088,59.6081,33800.0
2012-04-04 12:45:00,78.03,78.03,77.98,78.0,10500.0,59.6081,59.6081,59.5699,59.5852,10500.0
2012-04-04 12:50:00,78.01,78.09,77.96,77.99,25200.0,59.5928,59.654,59.5547,59.5776,25200.0
2012-04-04 12:55:00,78.0,78.07,78.0,78.07,9400.0,59.5852,59.6387,59.5852,59.6387,9400.0
2012-04-04 13:00:00,78.06,78.08,77.92,77.92,15000.0,59.631,59.6463,59.5241,59.5241,15000.0
2012-04-04 13:05:00,77.91,78.02,77.91,77.99,11900.0,59.5165,59.6005,59.5165,59.5776,11900.0
2012-04-04 13:10:00,77.98,78.01,77.92,77.95,8500.0,59.5699,59.5928,59.5241,59.547,8500.0
2012-04-04 13:15:00,77.94,78.06,77.9,77.99,16200.0,59.5394,59.631,59.5088,59.5776,16200.0
2012-04-04 13:20:00,78.01,78.05,77.96,78.02,6700.0,59.5928,59.6234,59.5547,59.6005,6700.0
2012-04-04 13:25:00,78.02,78.02,77.91,77.95,13800.0,59.6005,59.6005,59.5165,59.547,13800.0
2012-04-04 13:30:00,77.94,78.03,77.92,77.94,10700.0,59.5394,59.6081,59.5241,59.5394,10700.0
2012-04-04 13:35:00,77.95,77.98,77.89,77.95,12000.0,59.547,59.5699,59.5012,59.547,12000.0
2012-04-04 13:40:00,77.95,78.08,77.92,78.0,11600.0,59.547,59.6463,59.5241,59.5852,11600.0
2012-04-04 13:45:00,78.01,78.14,78.0,78.07,8100.0,59.5928,59.6922,59.5852,59.6387,8100.0
2012-04-04 13:50:00,78.08,78.09,78.01,78.01,15900.0,59.6463,59.654,59.5928,59.5928,15900.0
2012-04-04 13:55:00,78.02,78.13,77.99,78.09,6800.0,59.6005,59.6845,59.5776,59.654,6800.0
2012-04-04 14:00:00,78.07,78.07,77.93,77.93,7200.0,59.6387,59.6387,59.5317,59.5317,7200.0
2012-04-04 14:05:00,77.92,78.01,77.9,77.92,19800.0,59.5241,59.5928,59.5088,59.5241,19800.0
2012-04-04 14:10:00,77.92,78.03,77.92,77.99,6900.0,59.5241,59.6081,59.5241,59.5776,6900.0
2012-04-04 14:15:00,77.98,78.02,77.88,77.92,11400.0,59.5699,59.6005,59.4935,59.5241,11400.0
2012-04-04 14:20:00,77.91,77.93,77.79,77.87,12900.0,59.5165,59.5317,59.4248,59.4859,12900.0
2012-04-04 14:25:00,77.87,77.89,77.79,77.79,15500.0,59.4859,59.5012,59.4248,59.4248,15500.0
2012-04-04 14:30:00,77.8,77.93,77.74,77.93,17200.0,59.4324,59.5317,59.3866,59.5317,17200.0
2012-04-04 14:35:00,77.93,77.97,77.84,77.97,18300.0,59.5317,59.5623,59.463,59.5623,18300.0
2012-04-04 14:40:00,77.97,78.1,77.95,78.06,9000.0,59.5623,59.6616,59.547,59.631,9000.0
2012-04-04 14:45:00,78.04,78.07,78.0,78.03,15100.0,59.6158,59.6387,59.5852,59.6081,15100.0
2012-04-04 14:50:00,78.02,78.03,77.94,77.98,9200.0,59.6005,59.6081,59.5394,59.5699,9200.0
2012-04-04 14:55:00,77.96,78.06,77.94,77.98,56200.0,59.5547,59.631,59.5394,59.5699,56200.0
2012-04-04 15:00:00,77.99,78.03,77.94,78.0,10500.0,59.5776,59.6081,59.5394,59.5852,10500.0
2012-04-04 15:05:00,77.99,78.06,77.95,78.02,23700.0,59.5776,59.631,59.547,59.6005,23700.0
2012-04-04 15:10:00,78.01,78.13,77.96,78.04,34100.0,59.5928,59.6845,59.5547,59.6158,34100.0
2012-04-04 15:15:00,78.04,78.06,77.95,77.96,14400.0,59.6158,59.631,59.547,59.5547,14400.0
2012-04-04 15:20:00,77.97,78.03,77.96,78.0,24400.0,59.5623,59.6081,59.5547,59.5852,24400.0
2012-04-04 15:25:00,78.0,78.03,77.94,77.99,26600.0,59.5852,59.6081,59.5394,59.5776,26600.0
2012-04-04 15:30:00,78.0,78.13,77.95,78.09,22600.0,59.5852,59.6845,59.547,59.654,22600.0
2012-04-04 15:35:00,78.09,78.14,78.0,78.02,13600.0,59.654,59.6922,59.5852,59.6005,13600.0
2012-04-04 15:40:00,78.02,78.1,78.01,78.06,20400.0,59.6005,59.6616,59.5928,59.631,20400.0
2012-04-04 15:45:00,78.07,78.21,78.07,78.21,28300.0,59.6387,59.7456,59.6387,59.7456,28300.0
2012-04-04 15:50:00,78.22,78.25,78.1,78.2,42500.0,59.7533,59.7762,59.6616,59.738,42500.0
2012-04-04 15:55:00,78.2,78.21,78.09,78.11,49300.0,59.738,59.7456,59.654,59.6692,49300.0
2012-04-05 09:30:00,77.71,78.14,77.67,78.06,9900.0,59.3637,59.6922,59.3331,59.631,9900.0
2012-04-05 09:35:00,78.05,78.06,77.72,77.81,4400.0,59.6234,59.631,59.3713,59.4401,4400.0
2012-04-05 09:40:00,77.8,78.16,77.8,78.13,11500.0,59.4324,59.7074,59.4324,59.6845,11500.0
2012-04-05 09:45:00,78.17,78.24,78.02,78.12,12400.0,59.7151,59.7685,59.6005,59.6769,12400.0
2012-04-05 09:50:00,78.13,78.3,78.12,78.16,13500.0,59.6845,59.8144,59.6769,59.7074,13500.0
2012-04-05 09:55:00,78.17,78.17,78.03,78.07,8600.0,59.7151,59.7151,59.6081,59.6387,8600.0
2012-04-05 10:00:00,78.08,78.34,78.08,78.22,12000.0,59.6463,59.8449,59.6463,59.7533,12000.0
2012-04-05 10:05:00,78.22,78.4,78.21,78.31,9000.0,59.7533,59.8908,59.7456,59.822,9000.0
2012-04-05 10:10:00,78.33,78.44,78.28,78.28,7700.0,59.8373,59.9213,59.7991,59.7991,7700.0
2012-04-05 10:15:00,78.26,78.35,78.19,78.31,11000.0,59.7838,59.8526,59.7304,59.822,11000.0
2012-04-05 10:20:00,78.3,78.39,78.27,78.28,7700.0,59.8144,59.8831,59.7915,59.7991,7700.0
2012-04-05 10:25:00,78.28,78.42,78.24,78.24,7100.0,59.7991,59.9061,59.7685,59.7685,7100.0
2012-04-05 10:30:00,78.24,78.35,78.23,78.23,7500.0,59.7685,59.8526,59.7609,59.7609,7500.0
2012-04-05 10:35:00,78.22,78.53,78.22,78.53,17800.0,59.7533,59.9901,59.7533,59.9901,17800.0
2012-04-05 10:40:00,78.56,78.62,78.54,78.61,4200.0,60.013,60.0588,59.9977,60.0512,4200.0
2012-04-05 10:45:00,78.61,78.72,78.6,78.72,4800.0,60.0512,60.1352,60.0436,60.1352,4800.0
2012-04-05 10:50:00,78.75,78.77,78.61,78.69,7100.0,60.1581,60.1734,60.0512,60.1123,7100.0
2012-04-05 10:55:00,78.69,78.77,78.67,78.74,4500.0,60.1123,60.1734,60.097,60.1505,4500.0
2012-04-05 11:00:00,78.73,78.78,78.7,78.77,4300.0,60.1429,60.1811,60.1199,60.1734,4300.0
2012-04-05 11:05:00,78.79,78.85,78.79,78.83,7600.0,60.1887,60.2345,60.1887,60.2193,7600.0
2012-04-05 11:10:00,78.83,78.93,78.83,78.83,10900.0,60.2193,60.2956,60.2193,60.2193,10900.0
2012-04-05 11:15:00,78.82,78.83,78.54,78.64,11300.0,60.2116,60.2193,59.9977,60.0741,11300.0
2012-04-05 11:20:00,78.65,78.75,78.63,78.68,16400.0,60.0818,60.1581,60.0665,60.1047,16400.0
2012-04-05 11:25:00,78.68,78.75,78.66,78.74,6300.0,60.1047,60.1581,60.0894,60.1505,6300.0
2012-04-05 11:30:00,78.74,78.74,78.6,78.61,11600.0,60.1505,60.1505,60.0436,60.0512,11600.0
2012-04-05 11:35:00,78.63,78.74,78.63,78.72,5800.0,60.0665,60.1505,60.0665,60.1352,5800.0
2012-04-05 11:40:00,78.72,78.76,78.66,78.66,4900.0,60.1352,60.1658,60.0894,60.0894,4900.0
2012-04-05 11:45:00,78.66,78.69,78.63,78.65,8000.0,60.0894,60.1123,60.0665,60.0818,8000.0
2012-04-05 11:50:00,78.66,78.73,78.64,78.72,10300.0,60.0894,60.1429,60.0741,60.1352,10300.0
2012-04-05 11:55:00,78.73,78.82,78.71,78.8,3800.0,60.1429,60.2116,60.1276,60.1963,3800.0
2012-04-05 12:00:00,78.84,78.86,78.77,78.82,12300.0,60.2269,60.2422,60.1734,60.2116,12300.0
2012-04-05 12:05:00,78.81,78.86,78.79,78.79,6300.0,60.204,60.2422,60.1887,60.1887,6300.0
2012-04-05 12:10:00,78.8,78.87,78.78,78.82,9900.0,60.1963,60.2498,60.1811,60.2116,9900.0
2012-04-05 12:15:00,78.81,78.84,78.77,78.79,8400.0,60.204,60.2269,60.1734,60.1887,8400.0
2012-04-05 12:20:00,78.8,78.92,78.79,78.92,6600.0,60.1963,60.288,60.1887,60.288,6600.0
2012-04-05 12:25:00,78.92,78.96,78.83,78.9,13700.0,60.288,60.3186,60.2193,60.2727,13700.0
2012-04-05 12:30:00,78.91,79.01,78.87,79.01,12000.0,60.2804,60.3568,60.2498,60.3568,12000.0
2012-04-05 12:35:00,79.02,79.02,78.84,78.84,11900.0,60.3644,60.3644,60.2269,60.2269,11900.0
2012-04-05 12:40:00,78.82,78.9,78.82,78.9,6200.0,60.2116,60.2727,60.2116,60.2727,6200.0
2012-04-05 12:45:00,78.9,78.94,78.88,78.93,6800.0,60.2727,60.3033,60.2575,60.2956,6800.0
2012-04-05 12:50:00,78.91,78.97,78.91,78.94,6400.0,60.2804,60.3262,60.2804,60.3033,6400.0
2012-04-05 12:55:00,78.92,78.95,78.89,78.94,7800.0,60.288,60.3109,60.2651,60.3033,7800.0
2012-04-05 13:00:00,78.95,79.06,78.92,79.06,23500.0,60.3109,60.395,60.288,60.395,23500.0
2012-04-05 13:05:00,79.07,79.08,78.99,79.01,13800.0,60.4026,60.4102,60.3415,60.3568,13800.0
2012-04-05 13:10:00,79.0,79.04,78.99,79.03,10200.0,60.3491,60.3797,60.3415,60.372,10200.0
2012-04-05 13:15:00,79.03,79.22,79.03,79.19,26300.0,60.372,60.5172,60.372,60.4943,26300.0
2012-04-05 13:20:00,79.18,79.22,79.09,79.1,13100.0,60.4866,60.5172,60.4179,60.4255,13100.0
2012-04-05 13:25:00,79.11,79.24,79.11,79.2,12100.0,60.4332,60.5325,60.4332,60.5019,12100.0
2012-04-05 13:30:00,79.19,79.21,79.11,79.13,7500.0,60.4943,60.5095,60.4332,60.4484,7500.0
2012-04-05 13:35:00,79.12,79.25,79.11,79.24,9100.0,60.4408,60.5401,60.4332,60.5325,9100.0
2012-04-05 13:40:00,79.25,79.27,79.17,79.25,17100.0,60.5401,60.5554,60.479,60.5401,17100.0
2012-04-05 13:45:00,79.25,79.28,79.16,79.22,34100.0,60.5401,60.563,60.4713,60.5172,34100.0
2012-04-05 13:50:00,79.22,79.32,79.19,79.21,18600.0,60.5172,60.5936,60.4943,60.5095,18600.0
2012-04-05 13:55:00,79.21,79.22,79.07,79.22,15200.0,60.5095,60.5172,60.4026,60.5172,15200.0
2012-04-05 14:00:00,79.21,79.24,79.1,79.12,11200.0,60.5095,60.5325,60.4255,60.4408,11200.0
2012-04-05 14:05:00,79.11,79.16,79.05,79.12,15200.0,60.4332,60.4713,60.3873,60.4408,15200.0
2012-04-05 14:10:00,79.14,79.24,79.12,79.19,14700.0,60.4561,60.5325,60.4408,60.4943,14700.0
2012-04-05 14:15:00,79.18,79.34,79.17,79.33,15700.0,60.4866,60.6089,60.479,60.6012,15700.0
2012-04-05 14:20:00,79.31,79.32,79.23,79.25,12100.0,60.5859,60.5936,60.5248,60.5401,12100.0
2012-04-05 14:25:00,79.25,79.25,79.1,79.15,8200.0,60.5401,60.5401,60.4255,60.4637,8200.0
2012-04-05 14:30:00,79.13,79.17,79.05,79.16,12500.0,60.4484,60.479,60.3873,60.4713,12500.0
2012-04-05 14:35:00,79.16,79.22,79.1,79.1,12600.0,60.4713,60.5172,60.4255,60.4255,12600.0
2012-04-05 14:40:00,79.08,79.13,79.05,79.13,15800.0,60.4102,60.4484,60.3873,60.4484,15800.0
2012-04-05 14:45:00,79.13,79.17,79.09,79.14,9600.0,60.4484,60.479,60.4179,60.4561,9600.0
2012-04-05 14:50:00,79.13,79.19,79.11,79.19,13800.0,60.4484,60.4943,60.4332,60.4943,13800.0
2012-04-05 14:55:00,79.17,79.26,79.15,79.23,11800.0,60.479,60.5477,60.4637,60.5248,11800.0
2012-04-05 15:00:00,79.22,79.29,79.18,79.27,15400.0,60.5172,60.5707,60.4866,60.5554,15400.0
2012-04-05 15:05:00,79.27,79.28,79.15,79.15,12500.0,60.5554,60.563,60.4637,60.4637,12500.0
2012-04-05 15:10:00,79.15,79.15,79.06,79.07,9300.0,60.4637,60.4637,60.395,60.4026,9300.0
2012-04-05 15:15:00,79.08,79.16,79.07,79.15,18500.0,60.4102,60.4713,60.4026,60.4637,18500.0
2012-04-05 15:20:00,79.17,79.24,79.14,79.17,15000.0,60.479,60.5325,60.4561,60.479,15000.0
2012-04-05 15:25:00,79.16,79.23,79.15,79.18,14800.0,60.4713,60.5248,60.4637,60.4866,14800.0
2012-04-05 15:30:00,79.2,79.23,79.15,79.2,21100.0,60.5019,60.5248,60.4637,60.5019,21100.0
2012-04-05 15:35:00,79.21,79.23,79.17,79.2,15000.0,60.5095,60.5248,60.479,60.5019,15000.0
2012-04-05 15:40:00,79.22,79.24,79.16,79.2,27700.0,60.5172,60.5325,60.4713,60.5019,27700.0
2012-04-05 15:45:00,79.2,79.29,79.11,79.13,40800.0,60.5019,60.5707,60.4332,60.4484,40800.0
2012-04-05 15:50:00,79.15,79.29,79.15,79.25,31500.0,60.4637,60.5707,60.4637,60.5401,31500.0
2012-04-05 15:55:00,79.24,79.28,79.19,79.26,52800.0,60.5325,60.563,60.4943,60.5477,52800.0
2012-04-09 09:30:00,77.72,78.05,77.61,77.77,14600.0,59.3713,59.6234,59.2873,59.4095,14600.0
2012-04-09 09:35:00,77.78,77.97,77.77,77.87,7600.0,59.4171,59.5623,59.4095,59.4859,7600.0
2012-04-09 09:40:00,77.82,78.17,77.78,78.09,11100.0,59.4477,59.7151,59.4171,59.654,11100.0
2012-04-09 09:45:00,78.08,78.08,77.77,77.85,15800.0,59.6463,59.6463,59.4095,59.4706,15800.0
2012-04-09 09:50:00,77.85,77.9,77.7,77.85,14000.0,59.4706,59.5088,59.356,59.4706,14000.0
2012-04-09 09:55:00,77.81,77.87,77.72,77.82,11400.0,59.4401,59.4859,59.3713,59.4477,11400.0
2012-04-09 10:00:00,77.83,77.98,77.81,77.86,18300.0,59.4553,59.5699,59.4401,59.4783,18300.0
2012-04-09 10:05:00,77.85,77.88,77.59,77.6,17500.0,59.4706,59.4935,59.272,59.2796,17500.0
2012-04-09 10:10:00,77.59,77.7,77.54,77.66,27300.0,59.272,59.356,59.2338,59.3255,27300.0
2012-04-09 10:15:00,77.65,77.7,77.57,77.57,24300.0,59.3178,59.356,59.2567,59.2567,24300.0
2012-04-09 10:20:00,77.58,77.64,77.39,77.59,19400.0,59.2644,59.3102,59.1192,59.272,19400.0
2012-04-09 10:25:00,77.6,77.67,77.44,77.44,7800.0,59.2796,59.3331,59.1574,59.1574,7800.0
2012-04-09 10:30:00,77.44,77.44,77.32,77.32,8900.0,59.1574,59.1574,59.0657,59.0657,8900.0
2012-04-09 10:35:00,77.32,77.35,77.28,77.29,6400.0,59.0657,59.0887,59.0352,59.0428,6400.0
2012-04-09 10:40:00,77.27,77.3,77.19,77.27,7800.0,59.0276,59.0505,58.9664,59.0276,7800.0
2012-04-09 10:45:00,77.27,77.33,77.19,77.32,9000.0,59.0276,59.0734,58.9664,59.0657,9000.0
2012-04-09 10:50:00,77.32,77.51,77.22,77.32,35400.0,59.0657,59.2109,58.9894,59.0657,35400.0
2012-04-09 10:55:00,77.31,77.41,77.3,77.4,9600.0,59.0581,59.1345,59.0505,59.1269,9600.0
2012-04-09 11:00:00,77.39,77.4,77.13,77.17,13900.0,59.1192,59.1269,58.9206,58.9512,13900.0
2012-04-09 11:05:00,77.15,77.17,77.03,77.08,9200.0,58.9359,58.9512,58.8442,58.8824,9200.0
2012-04-09 11:10:00,77.05,77.05,76.77,76.84,16000.0,58.8595,58.8595,58.6456,58.6991,16000.0
2012-04-09 11:15:00,76.88,76.88,76.7,76.71,15200.0,58.7296,58.7296,58.5921,58.5998,15200.0
2012-04-09 11:20:00,76.71,76.84,76.68,76.84,13200.0,58.5998,58.6991,58.5768,58.6991,13200.0
2012-04-09 11:25:00,76.84,76.86,76.74,76.8,15000.0,58.6991,58.7143,58.6227,58.6685,15000.0
2012-04-09 11:30:00,76.81,76.87,76.7,76.71,11400.0,58.6762,58.722,58.5921,58.5998,11400.0
2012-04-09 11:35:00,76.7,76.73,76.64,76.68,7700.0,58.5921,58.615,58.5463,58.5768,7700.0
2012-04-09 11:40:00,76.69,76.79,76.68,76.73,12600.0,58.5845,58.6609,58.5768,58.615,12600.0
2012-04-09 11:45:00,76.73,76.74,76.69,76.74,11100.0,58.615,58.6227,58.5845,58.6227,11100.0
2012-04-09 11:50:00,76.72,76.75,76.67,76.7,10400.0,58.6074,58.6303,58.5692,58.5921,10400.0
2012-04-09 11:55:00,76.7,76.85,76.69,76.85,14400.0,58.5921,58.7067,58.5845,58.7067,14400.0
2012-04-09 12:00:00,76.85,76.91,76.83,76.91,4900.0,58.7067,58.7525,58.6914,58.7525,4900.0
2012-04-09 12:05:00,76.91,76.92,76.82,76.9,6900.0,58.7525,58.7602,58.6838,58.7449,6900.0
2012-04-09 12:10:00,76.89,77.03,76.89,77.0,10500.0,58.7373,58.8442,58.7373,58.8213,10500.0
2012-04-09 12:15:00,77.0,77.15,77.0,77.12,5900.0,58.8213,58.9359,58.8213,58.913,5900.0
2012-04-09 12:20:00,77.1,77.13,77.08,77.11,4200.0,58.8977,58.9206,58.8824,58.9053,4200.0
2012-04-09 12:25:00,77.12,77.15,77.09,77.13,4400.0,58.913,58.9359,58.89,58.9206,4400.0
2012-04-09 12:30:00,77.13,77.19,77.13,77.14,7800.0,58.9206,58.9664,58.9206,58.9282,7800.0
2012-04-09 12:35:00,77.15,77.26,77.13,77.24,5400.0,58.9359,59.0199,58.9206,59.0046,5400.0
2012-04-09 12:40:00,77.25,77.25,77.14,77.23,8900.0,59.0123,59.0123,58.9282,58.997,8900.0
2012-04-09 12:45:00,77.24,77.25,77.2,77.22,2900.0,59.0046,59.0123,58.9741,58.9894,2900.0
2012-04-09 12:50:00,77.21,77.23,77.13,77.14,6000.0,58.9817,58.997,58.9206,58.9282,6000.0
2012-04-09 12:55:00,77.19,77.21,77.08,77.19,5800.0,58.9664,58.9817,58.8824,58.9664,5800.0
2012-04-09 13:00:00,77.2,77.21,77.16,77.17,8300.0,58.9741,58.9817,58.9435,58.9512,8300.0
2012-04-09 13:05:00,77.18,77.21,77.13,77.15,5500.0,58.9588,58.9817,58.9206,58.9359,5500.0
2012-04-09 13:10:00,77.15,77.18,77.12,77.13,3500.0,58.9359,58.9588,58.913,58.9206,3500.0
2012-04-09 13:15:00,77.12,77.14,77.06,77.06,3500.0,58.913,58.9282,58.8671,58.8671,3500.0
2012-04-09 13:20:00,77.05,77.05,76.94,77.04,7600.0,58.8595,58.8595,58.7755,58.8519,7600.0
2012-04-09 13:25:00,77.06,77.06,76.96,76.97,3000.0,58.8671,58.8671,58.7907,58.7984,3000.0
2012-04-09 13:30:00,76.99,77.04,76.97,77.04,5800.0,58.8137,58.8519,58.7984,58.8519,5800.0
2012-04-09 13:35:00,77.03,77.28,77.03,77.28,11800.0,58.8442,59.0352,58.8442,59.0352,11800.0
2012-04-09 13:40:00,77.27,77.38,77.19,77.19,26900.0,59.0276,59.1116,58.9664,58.9664,26900.0
2012-04-09 13:45:00,77.18,77.25,77.17,77.25,8200.0,58.9588,59.0123,58.9512,59.0123,8200.0
2012-04-09 13:50:00,77.24,77.26,77.21,77.22,10800.0,59.0046,59.0199,58.9817,58.9894,10800.0
2012-04-09 13:55:00,77.22,77.34,77.2,77.34,8100.0,58.9894,59.081,58.9741,59.081,8100.0
2012-04-09 14:00:00,77.36,77.38,77.31,77.32,5900.0,59.0963,59.1116,59.0581,59.0657,5900.0
2012-04-09 14:05:00,77.32,77.46,77.3,77.46,8900.0,59.0657,59.1727,59.0505,59.1727,8900.0
2012-04-09 14:10:00,77.47,77.47,77.35,77.42,5800.0,59.1803,59.1803,59.0887,59.1421,5800.0
2012-04-09 14:15:00,77.41,77.53,77.41,77.53,6400.0,59.1345,59.2262,59.1345,59.2262,6400.0
2012-04-09 14:20:00,77.53,77.58,77.52,77.55,4300.0,59.2262,59.2644,59.2185,59.2414,4300.0
2012-04-09 14:25:00,77.58,77.6,77.5,77.6,4900.0,59.2644,59.2796,59.2033,59.2796,4900.0
2012-04-09 14:30:00,77.59,77.6,77.52,77.54,6100.0,59.272,59.2796,59.2185,59.2338,6100.0
2012-04-09 14:35:00,77.55,77.64,77.53,77.63,5300.0,59.2414,59.3102,59.2262,59.3026,5300.0
2012-04-09 14:40:00,77.63,77.64,77.56,77.56,5300.0,59.3026,59.3102,59.2491,59.2491,5300.0
2012-04-09 14:45:00,77.56,77.58,77.51,77.51,5500.0,59.2491,59.2644,59.2109,59.2109,5500.0
2012-04-09 14:50:00,77.52,77.54,77.47,77.53,8600.0,59.2185,59.2338,59.1803,59.2262,8600.0
2012-04-09 14:55:00,77.53,77.55,77.45,77.49,6400.0,59.2262,59.2414,59.1651,59.1956,6400.0
2012-04-09 15:00:00,77.5,77.53,77.48,77.52,6800.0,59.2033,59.2262,59.188,59.2185,6800.0
2012-04-09 15:05:00,77.51,77.6,77.5,77.53,10300.0,59.2109,59.2796,59.2033,59.2262,10300.0
2012-04-09 15:10:00,77.53,77.57,77.5,77.54,6800.0,59.2262,59.2567,59.2033,59.2338,6800.0
2012-04-09 15:15:00,77.54,77.57,77.51,77.54,6800.0,59.2338,59.2567,59.2109,59.2338,6800.0
2012-04-09 15:20:00,77.53,77.58,77.47,77.52,6900.0,59.2262,59.2644,59.1803,59.2185,6900.0
2012-04-09 15:25:00,77.49,77.52,77.36,77.36,10900.0,59.1956,59.2185,59.0963,59.0963,10900.0
2012-04-09 15:30:00,77.36,77.39,77.32,77.39,13300.0,59.0963,59.1192,59.0657,59.1192,13300.0
2012-04-09 15:35:00,77.4,77.43,77.33,77.43,17300.0,59.1269,59.1498,59.0734,59.1498,17300.0
2012-04-09 15:40:00,77.43,77.51,77.41,77.5,14900.0,59.1498,59.2109,59.1345,59.2033,14900.0
2012-04-09 15:45:00,77.48,77.5,77.34,77.4,29000.0,59.188,59.2033,59.081,59.1269,29000.0
2012-04-09 15:50:00,77.39,77.43,77.36,77.38,28100.0,59.1192,59.1498,59.0963,59.1116,28100.0
2012-04-09 15:55:00,77.4,77.4,77.28,77.29,50600.0,59.1269,59.1269,59.0352,59.0428,50600.0
2012-04-10 09:30:00,76.86,77.11,76.84,76.98,12300.0,58.7143,58.9053,58.6991,58.806,12300.0
2012-04-10 09:35:00,77.03,77.3,76.95,77.23,7900.0,58.8442,59.0505,58.7831,58.997,7900.0
2012-04-10 09:40:00,77.24,77.5,77.18,77.23,8300.0,59.0046,59.2033,58.9588,58.997,8300.0
2012-04-10 09:45:00,77.15,77.19,77.0,77.1,26900.0,58.9359,58.9664,58.8213,58.8977,26900.0
2012-04-10 09:50:00,77.12,77.15,76.97,76.99,11400.0,58.913,58.9359,58.7984,58.8137,11400.0
2012-04-10 09:55:00,77.02,77.06,76.89,76.93,11800.0,58.8366,58.8671,58.7373,58.7678,11800.0
2012-04-10 10:00:00,76.94,77.01,76.93,76.98,16700.0,58.7755,58.8289,58.7678,58.806,16700.0
2012-04-10 10:05:00,76.96,76.96,76.8,76.85,12600.0,58.7907,58.7907,58.6685,58.7067,12600.0
2012-04-10 10:10:00,76.82,76.87,76.75,76.8,4800.0,58.6838,58.722,58.6303,58.6685,4800.0
2012-04-10 10:15:00,76.79,76.91,76.75,76.75,10300.0,58.6609,58.7525,58.6303,58.6303,10300.0
2012-04-10 10:20:00,76.73,76.8,76.7,76.77,7700.0,58.615,58.6685,58.5921,58.6456,7700.0
2012-04-10 10:25:00,76.78,76.98,76.76,76.96,11300.0,58.6532,58.806,58.638,58.7907,11300.0
2012-04-10 10:30:00,76.96,76.97,76.89,76.9,9500.0,58.7907,58.7984,58.7373,58.7449,9500.0
2012-04-10 10:35:00,76.89,76.9,76.85,76.88,9600.0,58.7373,58.7449,58.7067,58.7296,9600.0
2012-04-10 10:40:00,76.89,76.91,76.81,76.83,8800.0,58.7373,58.7525,58.6762,58.6914,8800.0
2012-04-10 10:45:00,76.83,76.91,76.72,76.72,7500.0,58.6914,58.7525,58.6074,58.6074,7500.0
2012-04-10 10:50:00,76.74,76.74,76.53,76.6,8200.0,58.6227,58.6227,58.4623,58.5157,8200.0
2012-04-10 10:55:00,76.6,76.61,76.44,76.53,8700.0,58.5157,58.5234,58.3935,58.4623,8700.0
2012-04-10 11:00:00,76.54,76.85,76.54,76.85,22200.0,58.4699,58.7067,58.4699,58.7067,22200.0
2012-04-10 11:05:00,76.84,76.86,76.67,76.85,58100.0,58.6991,58.7143,58.5692,58.7067,58100.0
2012-04-10 11:10:00,76.83,76.87,76.74,76.87,67000.0,58.6914,58.722,58.6227,58.722,67000.0
2012-04-10 11:15:00,76.85,76.87,76.78,76.81,8300.0,58.7067,58.722,58.6532,58.6762,8300.0
2012-04-10 11:20:00,76.8,76.87,76.77,76.85,53800.0,58.6685,58.722,58.6456,58.7067,53800.0
2012-04-10 11:25:00,76.87,76.9,76.79,76.8,8300.0,58.722,58.7449,58.6609,58.6685,8300.0
2012-04-10 11:30:00,76.81,76.84,76.69,76.69,18500.0,58.6762,58.6991,58.5845,58.5845,18500.0
2012-04-10 11:35:00,76.67,76.75,76.57,76.69,13500.0,58.5692,58.6303,58.4928,58.5845,13500.0
2012-04-10 11:40:00,76.64,76.78,76.62,76.76,21000.0,58.5463,58.6532,58.531,58.638,21000.0
2012-04-10 11:45:00,76.77,76.83,76.73,76.78,50900.0,58.6456,58.6914,58.615,58.6532,50900.0
2012-04-10 11:50:00,76.78,76.81,76.54,76.59,45400.0,58.6532,58.6762,58.4699,58.5081,45400.0
2012-04-10 11:55:00,76.62,76.72,76.58,76.7,10600.0,58.531,58.6074,58.5005,58.5921,10600.0
2012-04-10 12:00:00,76.71,76.84,76.68,76.81,76000.0,58.5998,58.6991,58.5768,58.6762,76000.0
2012-04-10 12:05:00,76.81,76.85,76.66,76.67,40700.0,58.6762,58.7067,58.5616,58.5692,40700.0
2012-04-10 12:10:00,76.66,76.66,76.46,76.47,37600.0,58.5616,58.5616,58.4088,58.4164,37600.0
2012-04-10 12:15:00,76.47,76.67,76.34,76.67,33900.0,58.4164,58.5692,58.3171,58.5692,33900.0
2012-04-10 12:20:00,76.64,76.65,76.54,76.56,42600.0,58.5463,58.5539,58.4699,58.4852,42600.0
2012-04-10 12:25:00,76.58,76.73,76.54,76.72,12300.0,58.5005,58.615,58.4699,58.6074,12300.0
2012-04-10 12:30:00,76.72,76.76,76.63,76.64,12000.0,58.6074,58.638,58.5386,58.5463,12000.0
2012-04-10 12:35:00,76.65,76.74,76.64,76.74,10700.0,58.5539,58.6227,58.5463,58.6227,10700.0
2012-04-10 12:40:00,76.73,76.74,76.66,76.74,8000.0,58.615,58.6227,58.5616,58.6227,8000.0
2012-04-10 12:45:00,76.71,76.74,76.65,76.66,11300.0,58.5998,58.6227,58.5539,58.5616,11300.0
2012-04-10 12:50:00,76.67,76.67,76.48,76.61,19100.0,58.5692,58.5692,58.4241,58.5234,19100.0
2012-04-10 12:55:00,76.61,76.81,76.59,76.81,21400.0,58.5234,58.6762,58.5081,58.6762,21400.0
2012-04-10 13:00:00,76.8,76.93,76.77,76.85,49300.0,58.6685,58.7678,58.6456,58.7067,49300.0
2012-04-10 13:05:00,76.86,76.87,76.76,76.8,32500.0,58.7143,58.722,58.638,58.6685,32500.0
2012-04-10 13:10:00,76.8,76.84,76.78,76.84,44200.0,58.6685,58.6991,58.6532,58.6991,44200.0
2012-04-10 13:15:00,76.81,76.85,76.64,76.64,23100.0,58.6762,58.7067,58.5463,58.5463,23100.0
2012-04-10 13:20:00,76.61,76.73,76.56,76.73,8500.0,58.5234,58.615,58.4852,58.615,8500.0
2012-04-10 13:25:00,76.73,76.76,76.68,76.71,6000.0,58.615,58.638,58.5768,58.5998,6000.0
2012-04-10 13:30:00,76.69,76.69,76.42,76.48,17500.0,58.5845,58.5845,58.3782,58.4241,17500.0
2012-04-10 13:35:00,76.45,76.54,76.36,76.42,17900.0,58.4011,58.4699,58.3324,58.3782,17900.0
2012-04-10 13:40:00,76.4,76.59,76.38,76.52,14600.0,58.3629,58.5081,58.3477,58.4546,14600.0
2012-04-10 13:45:00,76.51,76.66,76.51,76.66,7700.0,58.447,58.5616,58.447,58.5616,7700.0
2012-04-10 13:50:00,76.66,76.66,76.53,76.56,8300.0,58.5616,58.5616,58.4623,58.4852,8300.0
2012-04-10 13:55:00,76.54,76.61,76.45,76.47,11500.0,58.4699,58.5234,58.4011,58.4164,11500.0
2012-04-10 14:00:00,76.47,76.59,76.41,76.44,14100.0,58.4164,58.5081,58.3706,58.3935,14100.0
2012-04-10 14:05:00,76.41,76.55,76.41,76.55,11000.0,58.3706,58.4775,58.3706,58.4775,11000.0
2012-04-10 14:10:00,76.54,76.54,76.32,76.33,11600.0,58.4699,58.4699,58.3018,58.3095,11600.0
2012-04-10 14:15:00,76.31,76.41,76.21,76.26,13600.0,58.2942,58.3706,58.2178,58.256,13600.0
2012-04-10 14:20:00,76.26,76.31,76.11,76.21,17300.0,58.256,58.2942,58.1414,58.2178,17300.0
2012-04-10 14:25:00,76.22,76.39,76.19,76.39,12900.0,58.2254,58.3553,58.2025,58.3553,12900.0
2012-04-10 14:30:00,76.38,76.42,76.11,76.23,16000.0,58.3477,58.3782,58.1414,58.2331,16000.0
2012-04-10 14:35:00,76.21,76.3,76.05,76.08,14200.0,58.2178,58.2866,58.0956,58.1185,14200.0
2012-04-10 14:40:00,76.09,76.29,76.09,76.24,14800.0,58.1261,58.2789,58.1261,58.2407,14800.0
2012-04-10 14:45:00,76.22,76.33,76.19,76.29,9300.0,58.2254,58.3095,58.2025,58.2789,9300.0
2012-04-10 14:50:00,76.29,76.29,76.17,76.22,10400.0,58.2789,58.2789,58.1872,58.2254,10400.0
2012-04-10 14:55:00,76.2,76.27,76.1,76.27,14100.0,58.2102,58.2636,58.1338,58.2636,14100.0
2012-04-10 15:00:00,76.27,76.27,76.12,76.21,28900.0,58.2636,58.2636,58.1491,58.2178,28900.0
2012-04-10 15:05:00,76.22,76.28,76.13,76.25,20100.0,58.2254,58.2713,58.1567,58.2484,20100.0
2012-04-10 15:10:00,76.25,76.3,76.19,76.2,15400.0,58.2484,58.2866,58.2025,58.2102,15400.0
2012-04-10 15:15:00,76.2,76.41,76.18,76.39,31400.0,58.2102,58.3706,58.1949,58.3553,31400.0
2012-04-10 15:20:00,76.4,76.43,76.26,76.34,20500.0,58.3629,58.3859,58.256,58.3171,20500.0
2012-04-10 15:25:00,76.34,76.4,76.21,76.28,14000.0,58.3171,58.3629,58.2178,58.2713,14000.0
2012-04-10 15:30:00,76.27,76.32,76.21,76.24,33900.0,58.2636,58.3018,58.2178,58.2407,33900.0
2012-04-10 15:35:00,76.23,76.38,76.19,76.37,44300.0,58.2331,58.3477,58.2025,58.34,44300.0
2012-04-10 15:40:00,76.37,76.38,76.16,76.24,37100.0,58.34,58.3477,58.1796,58.2407,37100.0
2012-04-10 15:45:00,76.23,76.3,76.17,76.29,47800.0,58.2331,58.2866,58.1872,58.2789,47800.0
2012-04-10 15:50:00,76.29,76.32,76.22,76.3,30000.0,58.2789,58.3018,58.2254,58.2866,30000.0
2012-04-10 15:55:00,76.3,76.31,76.15,76.2,59200.0,58.2866,58.2942,58.172,58.2102,59200.0
2012-04-11 09:30:00,77.24,77.71,77.24,77.45,16200.0,59.0046,59.3637,59.0046,59.1651,16200.0
2012-04-11 09:35:00,77.47,77.67,77.34,77.34,14700.0,59.1803,59.3331,59.081,59.081,14700.0
2012-04-11 09:40:00,77.28,77.32,77.0,77.23,13900.0,59.0352,59.0657,58.8213,58.997,13900.0
2012-04-11 09:45:00,77.21,77.25,77.02,77.12,28000.0,58.9817,59.0123,58.8366,58.913,28000.0
2012-04-11 09:50:00,77.09,77.09,76.77,76.79,6600.0,58.89,58.89,58.6456,58.6609,6600.0
2012-04-11 09:55:00,76.75,76.93,76.69,76.93,15300.0,58.6303,58.7678,58.5845,58.7678,15300.0
2012-04-11 10:00:00,76.93,76.99,76.78,76.87,30200.0,58.7678,58.8137,58.6532,58.722,30200.0
2012-04-11 10:05:00,76.83,76.89,76.65,76.65,4500.0,58.6914,58.7373,58.5539,58.5539,4500.0
2012-04-11 10:10:00,76.65,76.75,76.63,76.75,5900.0,58.5539,58.6303,58.5386,58.6303,5900.0
2012-04-11 10:15:00,76.77,76.87,76.71,76.87,34300.0,58.6456,58.722,58.5998,58.722,34300.0
2012-04-11 10:20:00,76.84,76.85,76.77,76.85,10000.0,58.6991,58.7067,58.6456,58.7067,10000.0
2012-04-11 10:25:00,76.85,76.9,76.79,76.9,9800.0,58.7067,58.7449,58.6609,58.7449,9800.0
2012-04-11 10:30:00,76.94,77.05,76.94,77.05,7700.0,58.7755,58.8595,58.7755,58.8595,7700.0
2012-04-11 10:35:00,77.04,77.05,76.98,77.02,6400.0,58.8519,58.8595,58.806,58.8366,6400.0
2012-04-11 10:40:00,77.04,77.12,76.98,77.0,17800.0,58.8519,58.913,58.806,58.8213,17800.0
2012-04-11 10:45:00,76.99,77.04,76.96,77.01,7200.0,58.8137,58.8519,58.7907,58.8289,7200.0
2012-04-11 10:50:00,77.0,77.08,76.94,77.0,14600.0,58.8213,58.8824,58.7755,58.8213,14600.0
2012-04-11 10:55:00,76.96,77.15,76.96,77.1,12600.0,58.7907,58.9359,58.7907,58.8977,12600.0
2012-04-11 11:00:00,77.11,77.21,77.08,77.21,10800.0,58.9053,58.9817,58.8824,58.9817,10800.0
2012-04-11 11:05:00,77.16,77.17,77.1,77.15,4300.0,58.9435,58.9512,58.8977,58.9359,4300.0
2012-04-11 11:10:00,77.17,77.22,77.13,77.22,6600.0,58.9512,58.9894,58.9206,58.9894,6600.0
2012-04-11 11:15:00,77.21,77.21,77.13,77.15,5500.0,58.9817,58.9817,58.9206,58.9359,5500.0
2012-04-11 11:20:00,77.19,77.19,77.12,77.18,3800.0,58.9664,58.9664,58.913,58.9588,3800.0
2012-04-11 11:25:00,77.18,77.18,77.13,77.13,3600.0,58.9588,58.9588,58.9206,58.9206,3600.0
2012-04-11 11:30:00,77.15,77.16,77.09,77.15,3800.0,58.9359,58.9435,58.89,58.9359,3800.0
2012-04-11 11:35:00,77.13,77.17,77.1,77.1,4800.0,58.9206,58.9512,58.8977,58.8977,4800.0
2012-04-11 11:40:00,77.13,77.17,77.1,77.14,11200.0,58.9206,58.9512,58.8977,58.9282,11200.0
2012-04-11 11:45:00,77.15,77.17,77.05,77.05,3900.0,58.9359,58.9512,58.8595,58.8595,3900.0
2012-04-11 11:50:00,77.06,77.2,77.06,77.2,10100.0,58.8671,58.9741,58.8671,58.9741,10100.0
2012-04-11 11:55:00,77.2,77.2,77.11,77.18,3700.0,58.9741,58.9741,58.9053,58.9588,3700.0
2012-04-11 12:00:00,77.18,77.18,77.04,77.04,5600.0,58.9588,58.9588,58.8519,58.8519,5600.0
2012-04-11 12:05:00,77.03,77.07,77.0,77.05,5800.0,58.8442,58.8748,58.8213,58.8595,5800.0
2012-04-11 12:10:00,77.05,77.11,77.03,77.1,7300.0,58.8595,58.9053,58.8442,58.8977,7300.0
2012-04-11 12:15:00,77.11,77.15,77.08,77.08,5600.0,58.9053,58.9359,58.8824,58.8824,5600.0
2012-04-11 12:20:00,77.08,77.08,77.02,77.05,3900.0,58.8824,58.8824,58.8366,58.8595,3900.0
2012-04-11 12:25:00,77.07,77.13,77.04,77.13,4500.0,58.8748,58.9206,58.8519,58.9206,4500.0
2012-04-11 12:30:00,77.11,77.11,77.05,77.08,4100.0,58.9053,58.9053,58.8595,58.8824,4100.0
2012-04-11 12:35:00,77.1,77.1,77.04,77.08,2800.0,58.8977,58.8977,58.8519,58.8824,2800.0
2012-04-11 12:40:00,77.09,77.13,77.08,77.11,6200.0,58.89,58.9206,58.8824,58.9053,6200.0
2012-04-11 12:45:00,77.1,77.12,77.08,77.12,2500.0,58.8977,58.913,58.8824,58.913,2500.0
2012-04-11 12:50:00,77.09,77.17,77.08,77.15,6000.0,58.89,58.9512,58.8824,58.9359,6000.0
2012-04-11 12:55:00,77.15,77.18,77.13,77.18,3800.0,58.9359,58.9588,58.9206,58.9588,3800.0
2012-04-11 13:00:00,77.16,77.17,77.1,77.16,9100.0,58.9435,58.9512,58.8977,58.9435,9100.0
2012-04-11 13:05:00,77.15,77.23,77.14,77.16,18900.0,58.9359,58.997,58.9282,58.9435,18900.0
2012-04-11 13:10:00,77.15,77.2,77.12,77.2,7200.0,58.9359,58.9741,58.913,58.9741,7200.0
2012-04-11 13:15:00,77.2,77.23,77.16,77.16,7000.0,58.9741,58.997,58.9435,58.9435,7000.0
2012-04-11 13:20:00,77.18,77.22,77.18,77.21,6900.0,58.9588,58.9894,58.9588,58.9817,6900.0
2012-04-11 13:25:00,77.19,77.22,77.18,77.2,9600.0,58.9664,58.9894,58.9588,58.9741,9600.0
2012-04-11 13:30:00,77.22,77.22,77.13,77.18,5900.0,58.9894,58.9894,58.9206,58.9588,5900.0
2012-04-11 13:35:00,77.19,77.27,77.19,77.27,4500.0,58.9664,59.0276,58.9664,59.0276,4500.0
2012-04-11 13:40:00,77.26,77.35,77.24,77.32,10500.0,59.0199,59.0887,59.0046,59.0657,10500.0
2012-04-11 13:45:00,77.3,77.37,77.3,77.33,7800.0,59.0505,59.1039,59.0505,59.0734,7800.0
2012-04-11 13:50:00,77.33,77.36,77.28,77.29,13400.0,59.0734,59.0963,59.0352,59.0428,13400.0
2012-04-11 13:55:00,77.3,77.35,77.27,77.27,4100.0,59.0505,59.0887,59.0276,59.0276,4100.0
2012-04-11 14:00:00,77.27,77.32,77.17,77.27,7800.0,59.0276,59.0657,58.9512,59.0276,7800.0
2012-04-11 14:05:00,77.27,77.31,77.19,77.27,9000.0,59.0276,59.0581,58.9664,59.0276,9000.0
2012-04-11 14:10:00,77.29,77.29,77.17,77.25,10700.0,59.0428,59.0428,58.9512,59.0123,10700.0
2012-04-11 14:15:00,77.25,77.27,77.18,77.23,13900.0,59.0123,59.0276,58.9588,58.997,13900.0
2012-04-11 14:20:00,77.22,77.34,77.22,77.28,27400.0,58.9894,59.081,58.9894,59.0352,27400.0
2012-04-11 14:25:00,77.26,77.33,77.26,77.33,7400.0,59.0199,59.0734,59.0199,59.0734,7400.0
2012-04-11 14:30:00,77.33,77.35,77.1,77.11,7300.0,59.0734,59.0887,58.8977,58.9053,7300.0
2012-04-11 14:35:00,77.14,77.27,77.13,77.26,9600.0,58.9282,59.0276,58.9206,59.0199,9600.0
2012-04-11 14:40:00,77.24,77.26,77.19,77.21,10200.0,59.0046,59.0199,58.9664,58.9817,10200.0
2012-04-11 14:45:00,77.22,77.31,77.2,77.3,16000.0,58.9894,59.0581,58.9741,59.0505,16000.0
2012-04-11 14:50:00,77.28,77.3,77.2,77.26,7800.0,59.0352,59.0505,58.9741,59.0199,7800.0
2012-04-11 14:55:00,77.25,77.34,77.23,77.29,21100.0,59.0123,59.081,58.997,59.0428,21100.0
2012-04-11 15:00:00,77.33,77.35,77.18,77.18,8900.0,59.0734,59.0887,58.9588,58.9588,8900.0
2012-04-11 15:05:00,77.18,77.23,77.16,77.2,11400.0,58.9588,58.997,58.9435,58.9741,11400.0
2012-04-11 15:10:00,77.19,77.22,77.02,77.03,22700.0,58.9664,58.9894,58.8366,58.8442,22700.0
2012-04-11 15:15:00,77.03,77.06,77.0,77.02,9500.0,58.8442,58.8671,58.8213,58.8366,9500.0
2012-04-11 15:20:00,77.03,77.05,76.96,77.04,22300.0,58.8442,58.8595,58.7907,58.8519,22300.0
2012-04-11 15:25:00,77.04,77.12,77.04,77.07,13900.0,58.8519,58.913,58.8519,58.8748,13900.0
2012-04-11 15:30:00,77.08,77.23,77.05,77.17,20800.0,58.8824,58.997,58.8595,58.9512,20800.0
2012-04-11 15:35:00,77.16,77.17,77.1,77.11,20600.0,58.9435,58.9512,58.8977,58.9053,20600.0
2012-04-11 15:40:00,77.12,77.2,77.12,77.18,25600.0,58.913,58.9741,58.913,58.9588,25600.0
2012-04-11 15:45:00,77.18,77.2,77.05,77.16,44100.0,58.9588,58.9741,58.8595,58.9435,44100.0
2012-04-11 15:50:00,77.16,77.2,77.08,77.08,31100.0,58.9435,58.9741,58.8824,58.8824,31100.0
2012-04-11 15:55:00,77.08,77.15,77.07,77.14,50100.0,58.8824,58.9359,58.8748,58.9282,50100.0
2012-04-12 09:30:00,77.39,77.39,77.02,77.36,10400.0,59.1192,59.1192,58.8366,59.0963,10400.0
2012-04-12 09:35:00,77.36,77.73,77.33,77.71,4200.0,59.0963,59.379,59.0734,59.3637,4200.0
2012-04-12 09:40:00,77.71,78.02,77.68,77.93,6300.0,59.3637,59.6005,59.3408,59.5317,6300.0
2012-04-12 09:45:00,77.92,78.47,77.9,78.47,44700.0,59.5241,59.9442,59.5088,59.9442,44700.0
2012-04-12 09:50:00,78.49,78.85,78.44,78.72,32300.0,59.9595,60.2345,59.9213,60.1352,32300.0
2012-04-12 09:55:00,78.72,78.77,78.52,78.53,4600.0,60.1352,60.1734,59.9824,59.9901,4600.0
2012-04-12 10:00:00,78.53,78.8,78.49,78.68,7200.0,59.9901,60.1963,59.9595,60.1047,7200.0
2012-04-12 10:05:00,78.64,78.77,78.64,78.75,2500.0,60.0741,60.1734,60.0741,60.1581,2500.0
2012-04-12 10:10:00,78.72,78.75,78.71,78.71,4500.0,60.1352,60.1581,60.1276,60.1276,4500.0
2012-04-12 10:15:00,78.68,78.83,78.65,78.78,26200.0,60.1047,60.2193,60.0818,60.1811,26200.0
2012-04-12 10:20:00,78.79,78.94,78.69,78.71,15500.0,60.1887,60.3033,60.1123,60.1276,15500.0
2012-04-12 10:25:00,78.71,78.92,78.69,78.83,8200.0,60.1276,60.288,60.1123,60.2193,8200.0
2012-04-12 10:30:00,78.8,78.98,78.75,78.93,12500.0,60.1963,60.3338,60.1581,60.2956,12500.0
2012-04-12 10:35:00,78.96,79.01,78.89,78.95,21900.0,60.3186,60.3568,60.2651,60.3109,21900.0
2012-04-12 10:40:00,78.97,79.2,78.92,78.92,7900.0,60.3262,60.5019,60.288,60.288,7900.0
2012-04-12 10:45:00,78.92,79.09,78.91,79.08,24900.0,60.288,60.4179,60.2804,60.4102,24900.0
2012-04-12 10:50:00,79.08,79.14,79.04,79.12,6600.0,60.4102,60.4561,60.3797,60.4408,6600.0
2012-04-12 10:55:00,79.13,79.29,79.13,79.25,8100.0,60.4484,60.5707,60.4484,60.5401,8100.0
2012-04-12 11:00:00,79.25,79.58,79.23,79.55,14100.0,60.5401,60.7922,60.5248,60.7693,14100.0
2012-04-12 11:05:00,79.56,79.71,79.56,79.69,27100.0,60.7769,60.8915,60.7769,60.8762,27100.0
2012-04-12 11:10:00,79.69,79.77,79.65,79.67,16600.0,60.8762,60.9373,60.8457,60.8609,16600.0
2012-04-12 11:15:00,79.67,79.7,79.53,79.57,21100.0,60.8609,60.8839,60.754,60.7846,21100.0
2012-04-12 11:20:00,79.58,79.73,79.58,79.63,19300.0,60.7922,60.9068,60.7922,60.8304,19300.0
2012-04-12 11:25:00,79.61,79.69,79.59,79.68,18000.0,60.8151,60.8762,60.7998,60.8686,18000.0
2012-04-12 11:30:00,79.68,79.7,79.64,79.69,22000.0,60.8686,60.8839,60.838,60.8762,22000.0
2012-04-12 11:35:00,79.68,79.71,79.59,79.67,73800.0,60.8686,60.8915,60.7998,60.8609,73800.0
2012-04-12 11:40:00,79.66,79.75,79.66,79.68,25900.0,60.8533,60.9221,60.8533,60.8686,25900.0
2012-04-12 11:45:00,79.68,79.78,79.67,79.77,10500.0,60.8686,60.945,60.8609,60.9373,10500.0
2012-04-12 11:50:00,79.78,79.9,79.75,79.89,17700.0,60.945,61.0366,60.9221,61.029,17700.0
2012-04-12 11:55:00,79.88,79.91,79.83,79.9,13700.0,61.0214,61.0443,60.9832,61.0366,13700.0
2012-04-12 12:00:00,79.9,79.91,79.79,79.85,16600.0,61.0366,61.0443,60.9526,60.9984,16600.0
2012-04-12 12:05:00,79.86,79.91,79.83,79.9,17300.0,61.0061,61.0443,60.9832,61.0366,17300.0
2012-04-12 12:10:00,79.9,79.96,79.89,79.91,23800.0,61.0366,61.0825,61.029,61.0443,23800.0
2012-04-12 12:15:00,79.9,79.99,79.89,79.99,20200.0,61.0366,61.1054,61.029,61.1054,20200.0
2012-04-12 12:20:00,80.0,80.07,79.96,80.04,18000.0,61.113,61.1665,61.0825,61.1436,18000.0
2012-04-12 12:25:00,80.05,80.19,80.03,80.14,18600.0,61.1512,61.2582,61.136,61.22,18600.0
2012-04-12 12:30:00,80.14,80.25,80.14,80.23,19500.0,61.22,61.304,61.22,61.2887,19500.0
2012-04-12 12:35:00,80.22,80.23,80.15,80.16,25800.0,61.2811,61.2887,61.2276,61.2353,25800.0
2012-04-12 12:40:00,80.16,80.25,80.09,80.15,15100.0,61.2353,61.304,61.1818,61.2276,15100.0
2012-04-12 12:45:00,80.13,80.18,80.12,80.17,7900.0,61.2123,61.2505,61.2047,61.2429,7900.0
2012-04-12 12:50:00,80.16,80.19,80.13,80.16,7300.0,61.2353,61.2582,61.2123,61.2353,7300.0
2012-04-12 12:55:00,80.15,80.17,80.12,80.17,114700.0,61.2276,61.2429,61.2047,61.2429,114700.0
2012-04-12 13:00:00,80.17,80.19,80.06,80.13,30900.0,61.2429,61.2582,61.1589,61.2123,30900.0
2012-04-12 13:05:00,80.13,80.13,80.06,80.06,92700.0,61.2123,61.2123,61.1589,61.1589,92700.0
2012-04-12 13:10:00,80.07,80.08,80.0,80.02,19700.0,61.1665,61.1741,61.113,61.1283,19700.0
2012-04-12 13:15:00,80.03,80.03,80.01,80.02,60500.0,61.136,61.136,61.1207,61.1283,60500.0
2012-04-12 13:20:00,80.02,80.07,80.0,80.02,16400.0,61.1283,61.1665,61.113,61.1283,16400.0
2012-04-12 13:25:00,80.03,80.05,80.0,80.02,13100.0,61.136,61.1512,61.113,61.1283,13100.0
2012-04-12 13:30:00,80.02,80.04,79.93,79.93,9500.0,61.1283,61.1436,61.0596,61.0596,9500.0
2012-04-12 13:35:00,79.93,79.95,79.87,79.89,12900.0,61.0596,61.0748,61.0137,61.029,12900.0
2012-04-12 13:40:00,79.89,79.95,79.88,79.94,22500.0,61.029,61.0748,61.0214,61.0672,22500.0
2012-04-12 13:45:00,79.95,79.97,79.93,79.96,5700.0,61.0748,61.0901,61.0596,61.0825,5700.0
2012-04-12 13:50:00,79.98,79.99,79.93,79.95,5600.0,61.0978,61.1054,61.0596,61.0748,5600.0
2012-04-12 13:55:00,79.95,79.95,79.88,79.92,8100.0,61.0748,61.0748,61.0214,61.0519,8100.0
2012-04-12 14:00:00,79.94,79.94,79.84,79.86,12600.0,61.0672,61.0672,60.9908,61.0061,12600.0
2012-04-12 14:05:00,79.84,79.88,79.81,79.84,13400.0,60.9908,61.0214,60.9679,60.9908,13400.0
2012-04-12 14:10:00,79.84,79.87,79.84,79.84,32900.0,60.9908,61.0137,60.9908,60.9908,32900.0
2012-04-12 14:15:00,79.84,79.87,79.83,79.84,12600.0,60.9908,61.0137,60.9832,60.9908,12600.0
2012-04-12 14:20:00,79.85,79.87,79.84,79.84,13000.0,60.9984,61.0137,60.9908,60.9908,13000.0
2012-04-12 14:25:00,79.84,79.86,79.83,79.84,26400.0,60.9908,61.0061,60.9832,60.9908,26400.0
2012-04-12 14:30:00,79.85,79.85,79.81,79.84,33200.0,60.9984,60.9984,60.9679,60.9908,33200.0
2012-04-12 14:35:00,79.84,79.91,79.81,79.89,12400.0,60.9908,61.0443,60.9679,61.029,12400.0
2012-04-12 14:40:00,79.9,80.04,79.89,80.01,16100.0,61.0366,61.1436,61.029,61.1207,16100.0
2012-04-12 14:45:00,80.02,80.05,80.01,80.05,4600.0,61.1283,61.1512,61.1207,61.1512,4600.0
2012-04-12 14:50:00,80.03,80.09,79.97,80.09,17400.0,61.136,61.1818,61.0901,61.1818,17400.0
2012-04-12 14:55:00,80.06,80.1,80.02,80.02,7000.0,61.1589,61.1894,61.1283,61.1283,7000.0
2012-04-12 15:00:00,80.04,80.05,79.98,79.99,10600.0,61.1436,61.1512,61.0978,61.1054,10600.0
2012-04-12 15:05:00,80.0,80.06,80.0,80.0,13600.0,61.113,61.1589,61.113,61.113,13600.0
2012-04-12 15:10:00,80.0,80.02,79.99,79.99,8100.0,61.113,61.1283,61.1054,61.1054,8100.0
2012-04-12 15:15:00,80.0,80.05,79.99,80.03,15100.0,61.113,61.1512,61.1054,61.136,15100.0
2012-04-12 15:20:00,80.02,80.03,79.93,79.98,16300.0,61.1283,61.136,61.0596,61.0978,16300.0
2012-04-12 15:25:00,79.98,80.02,79.97,79.97,19700.0,61.0978,61.1283,61.0901,61.0901,19700.0
2012-04-12 15:30:00,79.96,80.0,79.94,79.96,28500.0,61.0825,61.113,61.0672,61.0825,28500.0
2012-04-12 15:35:00,79.97,80.06,79.97,80.04,31300.0,61.0901,61.1589,61.0901,61.1436,31300.0
2012-04-12 15:40:00,80.04,80.12,79.98,80.06,32200.0,61.1436,61.2047,61.0978,61.1589,32200.0
2012-04-12 15:45:00,80.07,80.15,80.02,80.15,42600.0,61.1665,61.2276,61.1283,61.2276,42600.0
2012-04-12 15:50:00,80.15,80.17,80.05,80.07,57300.0,61.2276,61.2429,61.1512,61.1665,57300.0
2012-04-12 15:55:00,80.08,80.18,80.01,80.18,84400.0,61.1741,61.2505,61.1207,61.2505,84400.0
2012-04-13 09:30:00,79.51,79.59,78.93,79.03,56600.0,60.7387,60.7998,60.2956,60.372,56600.0
2012-04-13 09:35:00,79.09,79.44,79.06,79.32,18300.0,60.4179,60.6852,60.395,60.5936,18300.0
2012-04-13 09:40:00,79.32,79.33,79.09,79.12,22900.0,60.5936,60.6012,60.4179,60.4408,22900.0
2012-04-13 09:45:00,79.12,79.19,78.73,78.73,64000.0,60.4408,60.4943,60.1429,60.1429,64000.0
2012-04-13 09:50:00,78.75,79.0,78.7,78.94,51100.0,60.1581,60.3491,60.1199,60.3033,51100.0
2012-04-13 09:55:00,78.99,79.09,78.9,79.02,74100.0,60.3415,60.4179,60.2727,60.3644,74100.0
2012-04-13 10:00:00,79.01,79.04,78.54,78.55,86100.0,60.3568,60.3797,59.9977,60.0054,86100.0
2012-04-13 10:05:00,78.58,78.58,78.35,78.43,17000.0,60.0283,60.0283,59.8526,59.9137,17000.0
2012-04-13 10:10:00,78.43,78.62,78.38,78.52,7200.0,59.9137,60.0588,59.8755,59.9824,7200.0
2012-04-13 10:15:00,78.52,78.52,78.12,78.13,15700.0,59.9824,59.9824,59.6769,59.6845,15700.0
2012-04-13 10:20:00,78.12,78.26,78.12,78.22,19900.0,59.6769,59.7838,59.6769,59.7533,19900.0
2012-04-13 10:25:00,78.2,78.4,78.13,78.33,12200.0,59.738,59.8908,59.6845,59.8373,12200.0
2012-04-13 10:30:00,78.34,78.34,78.22,78.28,27700.0,59.8449,59.8449,59.7533,59.7991,27700.0
2012-04-13 10:35:00,78.29,78.5,78.09,78.5,21700.0,59.8067,59.9672,59.654,59.9672,21700.0
2012-04-13 10:40:00,78.47,78.47,78.19,78.23,16800.0,59.9442,59.9442,59.7304,59.7609,16800.0
2012-04-13 10:45:00,78.23,78.32,78.11,78.24,20900.0,59.7609,59.8297,59.6692,59.7685,20900.0
2012-04-13 10:50:00,78.26,78.48,78.2,78.44,25600.0,59.7838,59.9519,59.738,59.9213,25600.0
2012-04-13 10:55:00,78.44,78.44,78.31,78.38,15700.0,59.9213,59.9213,59.822,59.8755,15700.0
2012-04-13 11:00:00,78.4,78.57,78.4,78.5,11400.0,59.8908,60.0206,59.8908,59.9672,11400.0
2012-04-13 11:05:00,78.49,78.6,78.35,78.35,13800.0,59.9595,60.0436,59.8526,59.8526,13800.0
2012-04-13 11:10:00,78.35,78.41,78.19,78.4,15900.0,59.8526,59.8984,59.7304,59.8908,15900.0
2012-04-13 11:15:00,78.41,78.41,78.18,78.27,31700.0,59.8984,59.8984,59.7227,59.7915,31700.0
2012-04-13 11:20:00,78.26,78.37,78.25,78.28,17900.0,59.7838,59.8679,59.7762,59.7991,17900.0
2012-04-13 11:25:00,78.29,78.31,78.19,78.27,14200.0,59.8067,59.822,59.7304,59.7915,14200.0
2012-04-13 11:30:00,78.25,78.41,78.2,78.32,17000.0,59.7762,59.8984,59.738,59.8297,17000.0
2012-04-13 11:35:00,78.32,78.51,78.31,78.49,22300.0,59.8297,59.9748,59.822,59.9595,22300.0
2012-04-13 11:40:00,78.48,78.56,78.41,78.45,10200.0,59.9519,60.013,59.8984,59.929,10200.0
2012-04-13 11:45:00,78.45,78.58,78.39,78.51,8600.0,59.929,60.0283,59.8831,59.9748,8600.0
2012-04-13 11:50:00,78.49,78.52,78.38,78.49,8000.0,59.9595,59.9824,59.8755,59.9595,8000.0
2012-04-13 11:55:00,78.49,78.49,78.19,78.29,8500.0,59.9595,59.9595,59.7304,59.8067,8500.0
2012-04-13 12:00:00,78.3,78.38,78.22,78.23,8200.0,59.8144,59.8755,59.7533,59.7609,8200.0
2012-04-13 12:05:00,78.24,78.25,78.12,78.13,13900.0,59.7685,59.7762,59.6769,59.6845,13900.0
2012-04-13 12:10:00,78.12,78.21,78.06,78.16,13900.0,59.6769,59.7456,59.631,59.7074,13900.0
2012-04-13 12:15:00,78.16,78.24,78.13,78.16,10000.0,59.7074,59.7685,59.6845,59.7074,10000.0
2012-04-13 12:20:00,78.16,78.23,78.15,78.18,7900.0,59.7074,59.7609,59.6998,59.7227,7900.0
2012-04-13 12:25:00,78.19,78.19,78.07,78.08,8100.0,59.7304,59.7304,59.6387,59.6463,8100.0
2012-04-13 12:30:00,78.08,78.14,77.98,78.0,35300.0,59.6463,59.6922,59.5699,59.5852,35300.0
2012-04-13 12:35:00,78.0,78.01,77.94,77.95,10800.0,59.5852,59.5928,59.5394,59.547,10800.0
2012-04-13 12:40:00,77.95,78.01,77.95,78.0,9700.0,59.547,59.5928,59.547,59.5852,9700.0
2012-04-13 12:45:00,78.0,78.09,77.98,77.99,16800.0,59.5852,59.654,59.5699,59.5776,16800.0
2012-04-13 12:50:00,77.98,78.02,77.91,77.92,10400.0,59.5699,59.6005,59.5165,59.5241,10400.0
2012-04-13 12:55:00,77.93,78.0,77.93,77.98,8600.0,59.5317,59.5852,59.5317,59.5699,8600.0
2012-04-13 13:00:00,77.98,77.98,77.92,77.97,11600.0,59.5699,59.5699,59.5241,59.5623,11600.0
2012-04-13 13:05:00,77.96,78.04,77.95,78.01,11200.0,59.5547,59.6158,59.547,59.5928,11200.0
2012-04-13 13:10:00,77.99,78.11,77.99,78.05,8700.0,59.5776,59.6692,59.5776,59.6234,8700.0
2012-04-13 13:15:00,78.05,78.05,77.88,77.89,11300.0,59.6234,59.6234,59.4935,59.5012,11300.0
2012-04-13 13:20:00,77.9,77.91,77.84,77.88,28800.0,59.5088,59.5165,59.463,59.4935,28800.0
2012-04-13 13:25:00,77.85,77.87,77.8,77.82,12100.0,59.4706,59.4859,59.4324,59.4477,12100.0
2012-04-13 13:30:00,77.82,77.85,77.81,77.84,15900.0,59.4477,59.4706,59.4401,59.463,15900.0
2012-04-13 13:35:00,77.85,77.97,77.84,77.97,10200.0,59.4706,59.5623,59.463,59.5623,10200.0
2012-04-13 13:40:00,77.97,78.08,77.92,78.06,15100.0,59.5623,59.6463,59.5241,59.631,15100.0
2012-04-13 13:45:00,78.06,78.09,77.95,77.97,16900.0,59.631,59.654,59.547,59.5623,16900.0
2012-04-13 13:50:00,77.96,78.03,77.93,77.93,10000.0,59.5547,59.6081,59.5317,59.5317,10000.0
2012-04-13 13:55:00,77.92,77.95,77.82,77.82,15000.0,59.5241,59.547,59.4477,59.4477,15000.0
2012-04-13 14:00:00,77.81,77.83,77.74,77.78,17500.0,59.4401,59.4553,59.3866,59.4171,17500.0
2012-04-13 14:05:00,77.78,77.86,77.74,77.79,15300.0,59.4171,59.4783,59.3866,59.4248,15300.0
2012-04-13 14:10:00,77.8,77.83,77.78,77.8,11600.0,59.4324,59.4553,59.4171,59.4324,11600.0
2012-04-13 14:15:00,77.8,77.8,77.74,77.74,16000.0,59.4324,59.4324,59.3866,59.3866,16000.0
2012-04-13 14:20:00,77.75,77.89,77.75,77.88,20100.0,59.3942,59.5012,59.3942,59.4935,20100.0
2012-04-13 14:25:00,77.9,77.93,77.74,77.77,14600.0,59.5088,59.5317,59.3866,59.4095,14600.0
2012-04-13 14:30:00,77.76,77.87,77.75,77.87,15000.0,59.4019,59.4859,59.3942,59.4859,15000.0
2012-04-13 14:35:00,77.89,77.95,77.87,77.9,24300.0,59.5012,59.547,59.4859,59.5088,24300.0
2012-04-13 14:40:00,77.9,77.93,77.82,77.82,15200.0,59.5088,59.5317,59.4477,59.4477,15200.0
2012-04-13 14:45:00,77.83,77.94,77.83,77.92,11700.0,59.4553,59.5394,59.4553,59.5241,11700.0
2012-04-13 14:50:00,77.91,77.96,77.86,77.94,17100.0,59.5165,59.5547,59.4783,59.5394,17100.0
2012-04-13 14:55:00,77.94,77.97,77.9,77.94,14800.0,59.5394,59.5623,59.5088,59.5394,14800.0
2012-04-13 15:00:00,77.93,78.0,77.89,77.99,13800.0,59.5317,59.5852,59.5012,59.5776,13800.0
2012-04-13 15:05:00,77.99,78.14,77.98,78.14,20500.0,59.5776,59.6922,59.5699,59.6922,20500.0
2012-04-13 15:10:00,78.15,78.17,78.02,78.02,19900.0,59.6998,59.7151,59.6005,59.6005,19900.0
2012-04-13 15:15:00,78.02,78.03,77.96,78.02,18500.0,59.6005,59.6081,59.5547,59.6005,18500.0
2012-04-13 15:20:00,78.01,78.01,77.91,77.93,27900.0,59.5928,59.5928,59.5165,59.5317,27900.0
2012-04-13 15:25:00,77.94,77.94,77.74,77.81,28000.0,59.5394,59.5394,59.3866,59.4401,28000.0
2012-04-13 15:30:00,77.81,78.01,77.81,77.9,33900.0,59.4401,59.5928,59.4401,59.5088,33900.0
2012-04-13 15:35:00,77.89,77.9,77.8,77.82,33000.0,59.5012,59.5088,59.4324,59.4477,33000.0
2012-04-13 15:40:00,77.83,77.9,77.82,77.86,26800.0,59.4553,59.5088,59.4477,59.4783,26800.0
2012-04-13 15:45:00,77.85,77.86,77.64,77.69,49400.0,59.4706,59.4783,59.3102,59.3484,49400.0
2012-04-13 15:50:00,77.69,77.74,77.57,77.58,47200.0,59.3484,59.3866,59.2567,59.2644,47200.0
2012-04-13 15:55:00,77.56,77.62,77.49,77.51,115300.0,59.2491,59.2949,59.1956,59.2109,115300.0
2012-04-16 09:30:00,78.14,78.8,78.11,78.72,23200.0,59.6922,60.1963,59.6692,60.1352,23200.0
2012-04-16 09:35:00,78.72,78.72,78.32,78.32,8000.0,60.1352,60.1352,59.8297,59.8297,8000.0
2012-04-16 09:40:00,78.34,78.43,77.79,77.84,10100.0,59.8449,59.9137,59.4248,59.463,10100.0
2012-04-16 09:45:00,77.77,77.87,77.75,77.87,8700.0,59.4095,59.4859,59.3942,59.4859,8700.0
2012-04-16 09:50:00,77.92,77.92,77.73,77.85,68500.0,59.5241,59.5241,59.379,59.4706,68500.0
2012-04-16 09:55:00,77.79,77.95,77.72,77.87,13000.0,59.4248,59.547,59.3713,59.4859,13000.0
2012-04-16 10:00:00,77.86,77.92,77.72,77.77,12700.0,59.4783,59.5241,59.3713,59.4095,12700.0
2012-04-16 10:05:00,77.83,77.89,77.7,77.79,10600.0,59.4553,59.5012,59.356,59.4248,10600.0
2012-04-16 10:10:00,77.77,77.8,77.7,77.76,17400.0,59.4095,59.4324,59.356,59.4019,17400.0
2012-04-16 10:15:00,77.73,77.87,77.69,77.87,14000.0,59.379,59.4859,59.3484,59.4859,14000.0
2012-04-16 10:20:00,77.89,77.9,77.75,77.82,10800.0,59.5012,59.5088,59.3942,59.4477,10800.0
2012-04-16 10:25:00,77.87,78.01,77.78,77.89,5200.0,59.4859,59.5928,59.4171,59.5012,5200.0
2012-04-16 10:30:00,77.89,77.91,77.8,77.84,10200.0,59.5012,59.5165,59.4324,59.463,10200.0
2012-04-16 10:35:00,77.84,77.84,77.75,77.8,7100.0,59.463,59.463,59.3942,59.4324,7100.0
2012-04-16 10:40:00,77.8,77.84,77.71,77.71,11800.0,59.4324,59.463,59.3637,59.3637,11800.0
2012-04-16 10:45:00,77.73,77.85,77.69,77.83,17000.0,59.379,59.4706,59.3484,59.4553,17000.0
2012-04-16 10:50:00,77.82,77.91,77.8,77.86,4900.0,59.4477,59.5165,59.4324,59.4783,4900.0
2012-04-16 10:55:00,77.87,77.91,77.82,77.82,4400.0,59.4859,59.5165,59.4477,59.4477,4400.0
2012-04-16 11:00:00,77.8,77.88,77.76,77.76,6500.0,59.4324,59.4935,59.4019,59.4019,6500.0
2012-04-16 11:05:00,77.76,77.85,77.73,77.83,4500.0,59.4019,59.4706,59.379,59.4553,4500.0
2012-04-16 11:10:00,77.87,78.03,77.87,77.95,4500.0,59.4859,59.6081,59.4859,59.547,4500.0
2012-04-16 11:15:00,77.92,77.94,77.83,77.86,4700.0,59.5241,59.5394,59.4553,59.4783,4700.0
2012-04-16 11:20:00,77.88,77.95,77.81,77.81,4300.0,59.4935,59.547,59.4401,59.4401,4300.0
2012-04-16 11:25:00,77.83,77.83,77.72,77.75,3300.0,59.4553,59.4553,59.3713,59.3942,3300.0
2012-04-16 11:30:00,77.75,77.77,77.5,77.5,7200.0,59.3942,59.4095,59.2033,59.2033,7200.0
2012-04-16 11:35:00,77.48,77.57,77.41,77.55,10100.0,59.188,59.2567,59.1345,59.2414,10100.0
2012-04-16 11:40:00,77.55,77.55,77.46,77.54,14200.0,59.2414,59.2414,59.1727,59.2338,14200.0
2012-04-16 11:45:00,77.53,77.58,77.48,77.48,6100.0,59.2262,59.2644,59.188,59.188,6100.0
2012-04-16 11:50:00,77.49,77.75,77.48,77.73,36100.0,59.1956,59.3942,59.188,59.379,36100.0
2012-04-16 11:55:00,77.75,77.78,77.65,77.65,3500.0,59.3942,59.4171,59.3178,59.3178,3500.0
2012-04-16 12:00:00,77.61,77.81,77.61,77.8,4300.0,59.2873,59.4401,59.2873,59.4324,4300.0
2012-04-16 12:05:00,77.82,77.83,77.61,77.61,6600.0,59.4477,59.4553,59.2873,59.2873,6600.0
2012-04-16 12:10:00,77.64,77.68,77.63,77.63,2100.0,59.3102,59.3408,59.3026,59.3026,2100.0
2012-04-16 12:15:00,77.65,77.74,77.61,77.63,5200.0,59.3178,59.3866,59.2873,59.3026,5200.0
2012-04-16 12:20:00,77.59,77.65,77.49,77.64,4500.0,59.272,59.3178,59.1956,59.3102,4500.0
2012-04-16 12:25:00,77.66,77.8,77.65,77.79,2900.0,59.3255,59.4324,59.3178,59.4248,2900.0
2012-04-16 12:30:00,77.8,77.88,77.71,77.75,4000.0,59.4324,59.4935,59.3637,59.3942,4000.0
2012-04-16 12:35:00,77.73,77.88,77.69,77.84,6700.0,59.379,59.4935,59.3484,59.463,6700.0
2012-04-16 12:40:00,77.89,77.96,77.88,77.9,5400.0,59.5012,59.5547,59.4935,59.5088,5400.0
2012-04-16 12:45:00,77.91,77.96,77.88,77.94,6100.0,59.5165,59.5547,59.4935,59.5394,6100.0
2012-04-16 12:50:00,77.92,77.92,77.87,77.89,1300.0,59.5241,59.5241,59.4859,59.5012,1300.0
2012-04-16 12:55:00,77.89,78.12,77.88,78.11,11000.0,59.5012,59.6769,59.4935,59.6692,11000.0
2012-04-16 13:00:00,78.1,78.13,78.08,78.09,3000.0,59.6616,59.6845,59.6463,59.654,3000.0
2012-04-16 13:05:00,78.07,78.1,78.03,78.07,5800.0,59.6387,59.6616,59.6081,59.6387,5800.0
2012-04-16 13:10:00,78.07,78.07,77.99,78.01,3000.0,59.6387,59.6387,59.5776,59.5928,3000.0
2012-04-16 13:15:00,77.98,78.25,77.98,78.09,4200.0,59.5699,59.7762,59.5699,59.654,4200.0
2012-04-16 13:20:00,78.08,78.15,78.08,78.08,1500.0,59.6463,59.6998,59.6463,59.6463,1500.0
2012-04-16 13:25:00,78.08,78.15,78.01,78.08,4100.0,59.6463,59.6998,59.5928,59.6463,4100.0
2012-04-16 13:30:00,78.07,78.19,78.07,78.18,12100.0,59.6387,59.7304,59.6387,59.7227,12100.0
2012-04-16 13:35:00,78.2,78.33,78.19,78.33,11400.0,59.738,59.8373,59.7304,59.8373,11400.0
2012-04-16 13:40:00,78.32,78.43,78.28,78.38,3600.0,59.8297,59.9137,59.7991,59.8755,3600.0
2012-04-16 13:45:00,78.4,78.5,78.39,78.44,4700.0,59.8908,59.9672,59.8831,59.9213,4700.0
2012-04-16 13:50:00,78.44,78.52,78.39,78.44,7500.0,59.9213,59.9824,59.8831,59.9213,7500.0
2012-04-16 13:55:00,78.47,78.66,78.47,78.5,9900.0,59.9442,60.0894,59.9442,59.9672,9900.0
2012-04-16 14:00:00,78.52,78.54,78.48,78.53,20000.0,59.9824,59.9977,59.9519,59.9901,20000.0
2012-04-16 14:05:00,78.53,78.54,78.22,78.26,23300.0,59.9901,59.9977,59.7533,59.7838,23300.0
2012-04-16 14:10:00,78.23,78.31,78.21,78.3,10100.0,59.7609,59.822,59.7456,59.8144,10100.0
2012-04-16 14:15:00,78.29,78.38,78.28,78.33,6900.0,59.8067,59.8755,59.7991,59.8373,6900.0
2012-04-16 14:20:00,78.33,78.35,78.24,78.24,5800.0,59.8373,59.8526,59.7685,59.7685,5800.0
2012-04-16 14:25:00,78.21,78.21,78.04,78.06,9000.0,59.7456,59.7456,59.6158,59.631,9000.0
2012-04-16 14:30:00,78.07,78.34,78.05,78.32,6600.0,59.6387,59.8449,59.6234,59.8297,6600.0
2012-04-16 14:35:00,78.33,78.35,78.2,78.25,5900.0,59.8373,59.8526,59.738,59.7762,5900.0
2012-04-16 14:40:00,78.22,78.27,78.17,78.2,6100.0,59.7533,59.7915,59.7151,59.738,6100.0
2012-04-16 14:45:00,78.16,78.25,78.16,78.24,7400.0,59.7074,59.7762,59.7074,59.7685,7400.0
2012-04-16 14:50:00,78.24,78.33,78.24,78.27,5100.0,59.7685,59.8373,59.7685,59.7915,5100.0
2012-04-16 14:55:00,78.25,78.25,78.15,78.24,6800.0,59.7762,59.7762,59.6998,59.7685,6800.0
2012-04-16 15:00:00,78.21,78.26,78.06,78.14,13600.0,59.7456,59.7838,59.631,59.6922,13600.0
2012-04-16 15:05:00,78.15,78.25,78.13,78.22,9400.0,59.6998,59.7762,59.6845,59.7533,9400.0
2012-04-16 15:10:00,78.19,78.27,78.19,78.26,5700.0,59.7304,59.7915,59.7304,59.7838,5700.0
2012-04-16 15:15:00,78.25,78.25,78.16,78.21,8000.0,59.7762,59.7762,59.7074,59.7456,8000.0
2012-04-16 15:20:00,78.24,78.27,78.18,78.24,16000.0,59.7685,59.7915,59.7227,59.7685,16000.0
2012-04-16 15:25:00,78.23,78.26,78.16,78.21,12400.0,59.7609,59.7838,59.7074,59.7456,12400.0
2012-04-16 15:30:00,78.23,78.27,78.2,78.24,9300.0,59.7609,59.7915,59.738,59.7685,9300.0
2012-04-16 15:35:00,78.21,78.27,78.17,78.25,14900.0,59.7456,59.7915,59.7151,59.7762,14900.0
2012-04-16 15:40:00,78.25,78.32,78.14,78.17,30900.0,59.7762,59.8297,59.6922,59.7151,30900.0
2012-04-16 15:45:00,78.18,78.18,77.96,77.96,21400.0,59.7227,59.7227,59.5547,59.5547,21400.0
2012-04-16 15:50:00,77.98,78.02,77.89,77.91,17400.0,59.5699,59.6005,59.5012,59.5165,17400.0
2012-04-16 15:55:00,77.93,78.05,77.91,78.03,25400.0,59.5317,59.6234,59.5165,59.6081,25400.0
2012-04-17 09:30:00,78.77,79.5,78.77,79.35,26300.0,60.1734,60.7311,60.1734,60.6165,26300.0
2012-04-17 09:35:00,79.36,79.5,79.27,79.35,9800.0,60.6241,60.7311,60.5554,60.6165,9800.0
2012-04-17 09:40:00,79.39,79.43,79.03,79.11,23500.0,60.647,60.6776,60.372,60.4332,23500.0
2012-04-17 09:45:00,79.11,79.11,78.91,78.98,17500.0,60.4332,60.4332,60.2804,60.3338,17500.0
2012-04-17 09:50:00,78.99,79.28,78.9,78.9,13000.0,60.3415,60.563,60.2727,60.2727,13000.0
2012-04-17 09:55:00,78.93,79.13,78.89,78.98,9200.0,60.2956,60.4484,60.2651,60.3338,9200.0
2012-04-17 10:00:00,78.98,79.05,78.68,78.83,19200.0,60.3338,60.3873,60.1047,60.2193,19200.0
2012-04-17 10:05:00,78.83,79.13,78.83,79.06,10700.0,60.2193,60.4484,60.2193,60.395,10700.0
2012-04-17 10:10:00,79.07,79.07,78.97,78.99,12400.0,60.4026,60.4026,60.3262,60.3415,12400.0
2012-04-17 10:15:00,79.0,79.08,78.94,79.08,22300.0,60.3491,60.4102,60.3033,60.4102,22300.0
2012-04-17 10:20:00,79.08,79.11,79.0,79.03,10500.0,60.4102,60.4332,60.3491,60.372,10500.0
2012-04-17 10:25:00,79.04,79.11,79.01,79.04,5200.0,60.3797,60.4332,60.3568,60.3797,5200.0
2012-04-17 10:30:00,79.03,79.21,79.03,79.12,12300.0,60.372,60.5095,60.372,60.4408,12300.0
2012-04-17 10:35:00,79.11,79.15,79.03,79.11,17600.0,60.4332,60.4637,60.372,60.4332,17600.0
2012-04-17 10:40:00,79.09,79.35,79.08,79.21,15700.0,60.4179,60.6165,60.4102,60.5095,15700.0
2012-04-17 10:45:00,79.22,79.32,79.18,79.25,25700.0,60.5172,60.5936,60.4866,60.5401,25700.0
2012-04-17 10:50:00,79.27,79.41,79.17,79.34,20600.0,60.5554,60.6623,60.479,60.6089,20600.0
2012-04-17 10:55:00,79.34,79.39,79.21,79.27,12000.0,60.6089,60.647,60.5095,60.5554,12000.0
2012-04-17 11:00:00,79.27,79.46,79.27,79.41,24400.0,60.5554,60.7005,60.5554,60.6623,24400.0
2012-04-17 11:05:00,79.43,79.48,79.39,79.48,6000.0,60.6776,60.7158,60.647,60.7158,6000.0
2012-04-17 11:10:00,79.46,79.49,79.37,79.38,6600.0,60.7005,60.7234,60.6318,60.6394,6600.0
2012-04-17 11:15:00,79.4,79.72,79.4,79.72,21200.0,60.6547,60.8991,60.6547,60.8991,21200.0
2012-04-17 11:20:00,79.73,79.74,79.55,79.58,12400.0,60.9068,60.9144,60.7693,60.7922,12400.0
2012-04-17 11:25:00,79.58,79.66,79.58,79.63,6100.0,60.7922,60.8533,60.7922,60.8304,6100.0
2012-04-17 11:30:00,79.65,79.67,79.58,79.63,8600.0,60.8457,60.8609,60.7922,60.8304,8600.0
2012-04-17 11:35:00,79.64,79.7,79.6,79.63,17200.0,60.838,60.8839,60.8075,60.8304,17200.0
2012-04-17 11:40:00,79.64,79.67,79.57,79.61,13100.0,60.838,60.8609,60.7846,60.8151,13100.0
2012-04-17 11:45:00,79.61,79.73,79.6,79.73,6800.0,60.8151,60.9068,60.8075,60.9068,6800.0
2012-04-17 11:50:00,79.73,79.81,79.73,79.78,9700.0,60.9068,60.9679,60.9068,60.945,9700.0
2012-04-17 11:55:00,79.75,79.81,79.75,79.78,3800.0,60.9221,60.9679,60.9221,60.945,3800.0
2012-04-17 12:00:00,79.79,79.82,79.76,79.76,11100.0,60.9526,60.9755,60.9297,60.9297,11100.0
2012-04-17 12:05:00,79.75,79.83,79.71,79.83,10900.0,60.9221,60.9832,60.8915,60.9832,10900.0
2012-04-17 12:10:00,79.79,79.9,79.78,79.84,11800.0,60.9526,61.0366,60.945,60.9908,11800.0
2012-04-17 12:15:00,79.82,79.91,79.81,79.9,8500.0,60.9755,61.0443,60.9679,61.0366,8500.0
2012-04-17 12:20:00,79.91,79.93,79.82,79.82,6500.0,61.0443,61.0596,60.9755,60.9755,6500.0
2012-04-17 12:25:00,79.82,79.98,79.82,79.98,6600.0,60.9755,61.0978,60.9755,61.0978,6600.0
2012-04-17 12:30:00,79.97,80.0,79.85,79.93,16300.0,61.0901,61.113,60.9984,61.0596,16300.0
2012-04-17 12:35:00,79.96,79.97,79.88,79.88,8400.0,61.0825,61.0901,61.0214,61.0214,8400.0
2012-04-17 12:40:00,79.9,79.95,79.81,79.84,12400.0,61.0366,61.0748,60.9679,60.9908,12400.0
2012-04-17 12:45:00,79.88,79.88,79.74,79.77,16900.0,61.0214,61.0214,60.9144,60.9373,16900.0
2012-04-17 12:50:00,79.77,79.87,79.76,79.87,5300.0,60.9373,61.0137,60.9297,61.0137,5300.0
2012-04-17 12:55:00,79.84,79.84,79.76,79.76,3000.0,60.9908,60.9908,60.9297,60.9297,3000.0
2012-04-17 13:00:00,79.74,79.74,79.62,79.74,8100.0,60.9144,60.9144,60.8227,60.9144,8100.0
2012-04-17 13:05:00,79.76,79.82,79.72,79.79,11600.0,60.9297,60.9755,60.8991,60.9526,11600.0
2012-04-17 13:10:00,79.8,79.84,79.68,79.68,6700.0,60.9603,60.9908,60.8686,60.8686,6700.0
2012-04-17 13:15:00,79.69,79.81,79.69,79.76,11200.0,60.8762,60.9679,60.8762,60.9297,11200.0
2012-04-17 13:20:00,79.76,79.79,79.75,79.79,4100.0,60.9297,60.9526,60.9221,60.9526,4100.0
2012-04-17 13:25:00,79.78,79.82,79.73,79.82,4500.0,60.945,60.9755,60.9068,60.9755,4500.0
2012-04-17 13:30:00,79.83,79.85,79.69,79.76,16700.0,60.9832,60.9984,60.8762,60.9297,16700.0
2012-04-17 13:35:00,79.76,79.83,79.74,79.83,4300.0,60.9297,60.9832,60.9144,60.9832,4300.0
2012-04-17 13:40:00,79.83,79.92,79.83,79.88,5900.0,60.9832,61.0519,60.9832,61.0214,5900.0
2012-04-17 13:45:00,79.87,79.91,79.86,79.86,5500.0,61.0137,61.0443,61.0061,61.0061,5500.0
2012-04-17 13:50:00,79.86,79.87,79.77,79.83,4200.0,61.0061,61.0137,60.9373,60.9832,4200.0
2012-04-17 13:55:00,79.86,80.0,79.86,79.88,10800.0,61.0061,61.113,61.0061,61.0214,10800.0
2012-04-17 14:00:00,79.86,79.9,79.83,79.85,12200.0,61.0061,61.0366,60.9832,60.9984,12200.0
2012-04-17 14:05:00,79.86,79.92,79.85,79.89,11800.0,61.0061,61.0519,60.9984,61.029,11800.0
2012-04-17 14:10:00,79.87,79.91,79.84,79.91,15000.0,61.0137,61.0443,60.9908,61.0443,15000.0
2012-04-17 14:15:00,79.91,80.0,79.91,79.95,13500.0,61.0443,61.113,61.0443,61.0748,13500.0
2012-04-17 14:20:00,80.0,80.01,79.93,79.96,16200.0,61.113,61.1207,61.0596,61.0825,16200.0
2012-04-17 14:25:00,79.96,79.97,79.9,79.96,5200.0,61.0825,61.0901,61.0366,61.0825,5200.0
2012-04-17 14:30:00,80.0,80.04,79.95,80.01,14900.0,61.113,61.1436,61.0748,61.1207,14900.0
2012-04-17 14:35:00,80.03,80.08,79.98,80.06,6800.0,61.136,61.1741,61.0978,61.1589,6800.0
2012-04-17 14:40:00,80.06,80.08,80.02,80.08,9000.0,61.1589,61.1741,61.1283,61.1741,9000.0
2012-04-17 14:45:00,80.08,80.08,79.93,79.95,13100.0,61.1741,61.1741,61.0596,61.0748,13100.0
2012-04-17 14:50:00,79.96,79.98,79.87,79.91,21400.0,61.0825,61.0978,61.0137,61.0443,21400.0
2012-04-17 14:55:00,79.91,80.0,79.87,79.98,11600.0,61.0443,61.113,61.0137,61.0978,11600.0
2012-04-17 15:00:00,79.97,80.02,79.91,79.98,19100.0,61.0901,61.1283,61.0443,61.0978,19100.0
2012-04-17 15:05:00,80.0,80.06,79.95,80.06,34200.0,61.113,61.1589,61.0748,61.1589,34200.0
2012-04-17 15:10:00,80.07,80.1,80.01,80.1,25500.0,61.1665,61.1894,61.1207,61.1894,25500.0
2012-04-17 15:15:00,80.09,80.14,80.04,80.05,25800.0,61.1818,61.22,61.1436,61.1512,25800.0
2012-04-17 15:20:00,80.05,80.12,80.01,80.09,20400.0,61.1512,61.2047,61.1207,61.1818,20400.0
2012-04-17 15:25:00,80.08,80.17,80.06,80.15,21200.0,61.1741,61.2429,61.1589,61.2276,21200.0
2012-04-17 15:30:00,80.14,80.16,79.97,80.01,36300.0,61.22,61.2353,61.0901,61.1207,36300.0
2012-04-17 15:35:00,80.01,80.05,79.98,80.02,18600.0,61.1207,61.1512,61.0978,61.1283,18600.0
2012-04-17 15:40:00,80.02,80.08,79.92,80.02,39200.0,61.1283,61.1741,61.0519,61.1283,39200.0
2012-04-17 15:45:00,80.01,80.05,79.93,79.97,42700.0,61.1207,61.1512,61.0596,61.0901,42700.0
2012-04-17 15:50:00,79.94,79.97,79.8,79.86,74900.0,61.0672,61.0901,60.9603,61.0061,74900.0
2012-04-17 15:55:00,79.84,79.87,79.77,79.82,64000.0,60.9908,61.0137,60.9373,60.9755,64000.0
2012-04-18 09:30:00,79.29,79.31,78.93,79.01,14100.0,60.5707,60.5859,60.2956,60.3568,14100.0
2012-04-18 09:35:00,79.04,79.18,78.93,79.12,8500.0,60.3797,60.4866,60.2956,60.4408,8500.0
2012-04-18 09:40:00,79.1,79.43,79.1,79.34,4200.0,60.4255,60.6776,60.4255,60.6089,4200.0
2012-04-18 09:45:00,79.31,79.35,79.07,79.28,3700.0,60.5859,60.6165,60.4026,60.563,3700.0
2012-04-18 09:50:00,79.33,79.38,79.23,79.32,25800.0,60.6012,60.6394,60.5248,60.5936,25800.0
2012-04-18 09:55:00,79.34,79.43,79.31,79.35,5500.0,60.6089,60.6776,60.5859,60.6165,5500.0
2012-04-18 10:00:00,79.33,79.34,79.17,79.2,10700.0,60.6012,60.6089,60.479,60.5019,10700.0
2012-04-18 10:05:00,79.28,79.28,79.13,79.21,6400.0,60.563,60.563,60.4484,60.5095,6400.0
2012-04-18 10:10:00,79.27,79.3,79.13,79.18,70400.0,60.5554,60.5783,60.4484,60.4866,70400.0
2012-04-18 10:15:00,79.2,79.25,79.11,79.17,24400.0,60.5019,60.5401,60.4332,60.479,24400.0
2012-04-18 10:20:00,79.14,79.16,79.02,79.05,7600.0,60.4561,60.4713,60.3644,60.3873,7600.0
2012-04-18 10:25:00,79.03,79.19,79.02,79.09,11000.0,60.372,60.4943,60.3644,60.4179,11000.0
2012-04-18 10:30:00,79.08,79.08,78.96,78.97,4800.0,60.4102,60.4102,60.3186,60.3262,4800.0
2012-04-18 10:35:00,78.95,79.14,78.95,79.08,9100.0,60.3109,60.4561,60.3109,60.4102,9100.0
2012-04-18 10:40:00,79.09,79.12,78.99,79.12,6500.0,60.4179,60.4408,60.3415,60.4408,6500.0
2012-04-18 10:45:00,79.16,79.27,79.14,79.24,9400.0,60.4713,60.5554,60.4561,60.5325,9400.0
2012-04-18 10:50:00,79.27,79.34,79.24,79.28,9500.0,60.5554,60.6089,60.5325,60.563,9500.0
2012-04-18 10:55:00,79.28,79.29,79.19,79.26,5600.0,60.563,60.5707,60.4943,60.5477,5600.0
2012-04-18 11:00:00,79.25,79.25,79.18,79.18,3400.0,60.5401,60.5401,60.4866,60.4866,3400.0
2012-04-18 11:05:00,79.2,79.2,78.83,78.95,20000.0,60.5019,60.5019,60.2193,60.3109,20000.0
2012-04-18 11:10:00,78.95,78.98,78.79,78.8,18000.0,60.3109,60.3338,60.1887,60.1963,18000.0
2012-04-18 11:15:00,78.77,78.93,78.65,78.93,12900.0,60.1734,60.2956,60.0818,60.2956,12900.0
2012-04-18 11:20:00,78.94,78.94,78.79,78.93,17800.0,60.3033,60.3033,60.1887,60.2956,17800.0
2012-04-18 11:25:00,78.89,78.9,78.76,78.84,7500.0,60.2651,60.2727,60.1658,60.2269,7500.0
2012-04-18 11:30:00,78.85,78.87,78.82,78.84,5100.0,60.2345,60.2498,60.2116,60.2269,5100.0
2012-04-18 11:35:00,78.84,78.95,78.79,78.93,5900.0,60.2269,60.3109,60.1887,60.2956,5900.0
2012-04-18 11:40:00,78.93,79.0,78.84,79.0,11300.0,60.2956,60.3491,60.2269,60.3491,11300.0
2012-04-18 11:45:00,78.99,79.09,78.97,79.03,3900.0,60.3415,60.4179,60.3262,60.372,3900.0
2012-04-18 11:50:00,78.99,79.08,78.98,79.08,2500.0,60.3415,60.4102,60.3338,60.4102,2500.0
2012-04-18 11:55:00,79.09,79.2,79.07,79.11,4800.0,60.4179,60.5019,60.4026,60.4332,4800.0
2012-04-18 12:00:00,79.08,79.16,79.08,79.15,1100.0,60.4102,60.4713,60.4102,60.4637,1100.0
2012-04-18 12:05:00,79.15,79.17,79.1,79.16,3600.0,60.4637,60.479,60.4255,60.4713,3600.0
2012-04-18 12:10:00,79.14,79.14,78.98,79.04,12600.0,60.4561,60.4561,60.3338,60.3797,12600.0
2012-04-18 12:15:00,79.06,79.11,79.02,79.02,7600.0,60.395,60.4332,60.3644,60.3644,7600.0
2012-04-18 12:20:00,79.02,79.07,78.98,79.05,7000.0,60.3644,60.4026,60.3338,60.3873,7000.0
2012-04-18 12:25:00,79.05,79.05,78.92,78.98,9600.0,60.3873,60.3873,60.288,60.3338,9600.0
2012-04-18 12:30:00,78.91,78.98,78.86,78.89,13800.0,60.2804,60.3338,60.2422,60.2651,13800.0
2012-04-18 12:35:00,78.89,78.92,78.85,78.92,3400.0,60.2651,60.288,60.2345,60.288,3400.0
2012-04-18 12:40:00,78.92,78.94,78.83,78.88,8600.0,60.288,60.3033,60.2193,60.2575,8600.0
2012-04-18 12:45:00,78.9,78.9,78.75,78.75,11700.0,60.2727,60.2727,60.1581,60.1581,11700.0
2012-04-18 12:50:00,78.75,78.8,78.72,78.77,12000.0,60.1581,60.1963,60.1352,60.1734,12000.0
2012-04-18 12:55:00,78.77,78.81,78.74,78.81,5000.0,60.1734,60.204,60.1505,60.204,5000.0
2012-04-18 13:00:00,78.79,78.84,78.74,78.82,4700.0,60.1887,60.2269,60.1505,60.2116,4700.0
2012-04-18 13:05:00,78.86,78.89,78.84,78.84,3300.0,60.2422,60.2651,60.2269,60.2269,3300.0
2012-04-18 13:10:00,78.86,78.98,78.85,78.91,8000.0,60.2422,60.3338,60.2345,60.2804,8000.0
2012-04-18 13:15:00,78.94,78.94,78.86,78.93,5000.0,60.3033,60.3033,60.2422,60.2956,5000.0
2012-04-18 13:20:00,78.95,79.02,78.94,79.02,4100.0,60.3109,60.3644,60.3033,60.3644,4100.0
2012-04-18 13:25:00,79.01,79.03,78.9,78.92,2700.0,60.3568,60.372,60.2727,60.288,2700.0
2012-04-18 13:30:00,78.9,78.92,78.82,78.85,9400.0,60.2727,60.288,60.2116,60.2345,9400.0
2012-04-18 13:35:00,78.82,78.84,78.66,78.66,5900.0,60.2116,60.2269,60.0894,60.0894,5900.0
2012-04-18 13:40:00,78.65,78.78,78.65,78.76,10300.0,60.0818,60.1811,60.0818,60.1658,10300.0
2012-04-18 13:45:00,78.75,78.8,78.7,78.7,5700.0,60.1581,60.1963,60.1199,60.1199,5700.0
2012-04-18 13:50:00,78.74,78.79,78.71,78.73,2700.0,60.1505,60.1887,60.1276,60.1429,2700.0
2012-04-18 13:55:00,78.73,78.73,78.61,78.67,5000.0,60.1429,60.1429,60.0512,60.097,5000.0
2012-04-18 14:00:00,78.67,78.69,78.64,78.68,6600.0,60.097,60.1123,60.0741,60.1047,6600.0
2012-04-18 14:05:00,78.67,78.69,78.63,78.64,4900.0,60.097,60.1123,60.0665,60.0741,4900.0
2012-04-18 14:10:00,78.63,78.68,78.61,78.66,3300.0,60.0665,60.1047,60.0512,60.0894,3300.0
2012-04-18 14:15:00,78.68,78.73,78.64,78.72,4800.0,60.1047,60.1429,60.0741,60.1352,4800.0
2012-04-18 14:20:00,78.73,78.93,78.73,78.84,13600.0,60.1429,60.2956,60.1429,60.2269,13600.0
2012-04-18 14:25:00,78.84,78.9,78.73,78.76,8000.0,60.2269,60.2727,60.1429,60.1658,8000.0
2012-04-18 14:30:00,78.77,78.9,78.77,78.86,4800.0,60.1734,60.2727,60.1734,60.2422,4800.0
2012-04-18 14:35:00,78.89,78.91,78.85,78.87,8600.0,60.2651,60.2804,60.2345,60.2498,8600.0
2012-04-18 14:40:00,78.85,78.91,78.82,78.86,15000.0,60.2345,60.2804,60.2116,60.2422,15000.0
2012-04-18 14:45:00,78.87,78.88,78.81,78.85,13400.0,60.2498,60.2575,60.204,60.2345,13400.0
2012-04-18 14:50:00,78.86,78.92,78.86,78.87,6400.0,60.2422,60.288,60.2422,60.2498,6400.0
2012-04-18 14:55:00,78.87,78.89,78.84,78.88,6000.0,60.2498,60.2651,60.2269,60.2575,6000.0
2012-04-18 15:00:00,78.88,79.06,78.88,79.02,21000.0,60.2575,60.395,60.2575,60.3644,21000.0
2012-04-18 15:05:00,79.02,79.03,78.79,78.81,18000.0,60.3644,60.372,60.1887,60.204,18000.0
2012-04-18 15:10:00,78.81,78.84,78.73,78.81,10800.0,60.204,60.2269,60.1429,60.204,10800.0
2012-04-18 15:15:00,78.85,78.85,78.72,78.76,8100.0,60.2345,60.2345,60.1352,60.1658,8100.0
2012-04-18 15:20:00,78.73,78.81,78.71,78.78,15000.0,60.1429,60.204,60.1276,60.1811,15000.0
2012-04-18 15:25:00,78.79,78.79,78.6,78.64,22000.0,60.1887,60.1887,60.0436,60.0741,22000.0
2012-04-18 15:30:00,78.62,78.71,78.6,78.62,13400.0,60.0588,60.1276,60.0436,60.0588,13400.0
2012-04-18 15:35:00,78.6,78.73,78.6,78.72,11900.0,60.0436,60.1429,60.0436,60.1352,11900.0
2012-04-18 15:40:00,78.69,78.69,78.55,78.63,20000.0,60.1123,60.1123,60.0054,60.0665,20000.0
2012-04-18 15:45:00,78.61,78.71,78.58,78.67,20000.0,60.0512,60.1276,60.0283,60.097,20000.0
2012-04-18 15:50:00,78.68,78.71,78.59,78.61,32000.0,60.1047,60.1276,60.0359,60.0512,32000.0
2012-04-18 15:55:00,78.61,78.64,78.56,78.59,41700.0,60.0512,60.0741,60.013,60.0359,41700.0
2012-04-19 09:30:00,78.43,78.73,78.38,78.44,9100.0,59.9137,60.1429,59.8755,59.9213,9100.0
2012-04-19 09:35:00,78.55,78.55,77.88,78.06,11200.0,60.0054,60.0054,59.4935,59.631,11200.0
2012-04-19 09:40:00,78.07,78.29,78.02,78.24,7500.0,59.6387,59.8067,59.6005,59.7685,7500.0
2012-04-19 09:45:00,78.29,78.62,78.25,78.52,7500.0,59.8067,60.0588,59.7762,59.9824,7500.0
2012-04-19 09:50:00,78.5,78.66,78.44,78.51,10200.0,59.9672,60.0894,59.9213,59.9748,10200.0
2012-04-19 09:55:00,78.57,78.69,78.57,78.6,4000.0,60.0206,60.1123,60.0206,60.0436,4000.0
2012-04-19 10:00:00,78.59,78.62,78.11,78.12,13400.0,60.0359,60.0588,59.6692,59.6769,13400.0
2012-04-19 10:05:00,78.1,78.38,78.09,78.21,14600.0,59.6616,59.8755,59.654,59.7456,14600.0
2012-04-19 10:10:00,78.19,78.22,78.1,78.19,13600.0,59.7304,59.7533,59.6616,59.7304,13600.0
2012-04-19 10:15:00,78.17,78.28,78.02,78.26,16400.0,59.7151,59.7991,59.6005,59.7838,16400.0
2012-04-19 10:20:00,78.27,78.64,78.27,78.54,7300.0,59.7915,60.0741,59.7915,59.9977,7300.0
2012-04-19 10:25:00,78.53,78.56,78.41,78.49,6000.0,59.9901,60.013,59.8984,59.9595,6000.0
2012-04-19 10:30:00,78.52,78.84,78.51,78.75,8100.0,59.9824,60.2269,59.9748,60.1581,8100.0
2012-04-19 10:35:00,78.79,79.16,78.79,78.98,10800.0,60.1887,60.4713,60.1887,60.3338,10800.0
2012-04-19 10:40:00,79.08,79.24,79.08,79.15,5000.0,60.4102,60.5325,60.4102,60.4637,5000.0
2012-04-19 10:45:00,79.16,79.16,78.99,79.06,7100.0,60.4713,60.4713,60.3415,60.395,7100.0
2012-04-19 10:50:00,79.09,79.11,78.97,79.01,4900.0,60.4179,60.4332,60.3262,60.3568,4900.0
2012-04-19 10:55:00,79.04,79.12,78.92,78.95,11100.0,60.3797,60.4408,60.288,60.3109,11100.0
2012-04-19 11:00:00,78.93,78.96,78.84,78.96,5700.0,60.2956,60.3186,60.2269,60.3186,5700.0
2012-04-19 11:05:00,79.01,79.07,78.86,78.86,5100.0,60.3568,60.4026,60.2422,60.2422,5100.0
2012-04-19 11:10:00,78.84,78.84,78.69,78.7,7900.0,60.2269,60.2269,60.1123,60.1199,7900.0
2012-04-19 11:15:00,78.73,78.96,78.72,78.81,7300.0,60.1429,60.3186,60.1352,60.204,7300.0
2012-04-19 11:20:00,78.76,78.92,78.66,78.66,6300.0,60.1658,60.288,60.0894,60.0894,6300.0
2012-04-19 11:25:00,78.62,78.63,78.52,78.62,7600.0,60.0588,60.0665,59.9824,60.0588,7600.0
2012-04-19 11:30:00,78.58,78.6,78.34,78.37,9200.0,60.0283,60.0436,59.8449,59.8679,9200.0
2012-04-19 11:35:00,78.4,78.5,78.33,78.44,5500.0,59.8908,59.9672,59.8373,59.9213,5500.0
2012-04-19 11:40:00,78.4,78.49,78.39,78.44,3400.0,59.8908,59.9595,59.8831,59.9213,3400.0
2012-04-19 11:45:00,78.44,78.62,78.34,78.62,4600.0,59.9213,60.0588,59.8449,60.0588,4600.0
2012-04-19 11:50:00,78.63,78.66,78.57,78.59,4700.0,60.0665,60.0894,60.0206,60.0359,4700.0
2012-04-19 11:55:00,78.59,78.59,78.51,78.51,1800.0,60.0359,60.0359,59.9748,59.9748,1800.0
2012-04-19 12:00:00,78.52,78.52,78.22,78.23,6300.0,59.9824,59.9824,59.7533,59.7609,6300.0
2012-04-19 12:05:00,78.23,78.23,78.03,78.09,4800.0,59.7609,59.7609,59.6081,59.654,4800.0
2012-04-19 12:10:00,78.03,78.2,78.0,78.18,3500.0,59.6081,59.738,59.5852,59.7227,3500.0
2012-04-19 12:15:00,78.15,78.17,78.04,78.08,3900.0,59.6998,59.7151,59.6158,59.6463,3900.0
2012-04-19 12:20:00,78.05,78.19,77.96,78.01,6200.0,59.6234,59.7304,59.5547,59.5928,6200.0
2012-04-19 12:25:00,78.02,78.08,78.0,78.01,5500.0,59.6005,59.6463,59.5852,59.5928,5500.0
2012-04-19 12:30:00,77.98,78.13,77.93,78.03,7900.0,59.5699,59.6845,59.5317,59.6081,7900.0
2012-04-19 12:35:00,78.08,78.14,78.01,78.07,12400.0,59.6463,59.6922,59.5928,59.6387,12400.0
2012-04-19 12:40:00,78.07,78.15,78.03,78.09,16000.0,59.6387,59.6998,59.6081,59.654,16000.0
2012-04-19 12:45:00,78.11,78.2,78.08,78.08,5300.0,59.6692,59.738,59.6463,59.6463,5300.0
2012-04-19 12:50:00,78.08,78.18,78.03,78.1,5300.0,59.6463,59.7227,59.6081,59.6616,5300.0
2012-04-19 12:55:00,78.1,78.11,78.06,78.06,4700.0,59.6616,59.6692,59.631,59.631,4700.0
2012-04-19 13:00:00,78.02,78.1,77.94,78.08,4900.0,59.6005,59.6616,59.5394,59.6463,4900.0
2012-04-19 13:05:00,78.07,78.21,78.04,78.21,12400.0,59.6387,59.7456,59.6158,59.7456,12400.0
2012-04-19 13:10:00,78.18,78.18,78.04,78.11,22400.0,59.7227,59.7227,59.6158,59.6692,22400.0
2012-04-19 13:15:00,78.13,78.25,78.06,78.18,45400.0,59.6845,59.7762,59.631,59.7227,45400.0
2012-04-19 13:20:00,78.19,78.23,77.98,78.2,20800.0,59.7304,59.7609,59.5699,59.738,20800.0
2012-04-19 13:25:00,78.19,78.2,78.11,78.15,3700.0,59.7304,59.738,59.6692,59.6998,3700.0
2012-04-19 13:30:00,78.15,78.27,78.14,78.27,3600.0,59.6998,59.7915,59.6922,59.7915,3600.0
2012-04-19 13:35:00,78.25,78.26,78.06,78.16,4700.0,59.7762,59.7838,59.631,59.7074,4700.0
2012-04-19 13:40:00,78.15,78.16,78.12,78.13,3200.0,59.6998,59.7074,59.6769,59.6845,3200.0
2012-04-19 13:45:00,78.15,78.19,78.11,78.16,4300.0,59.6998,59.7304,59.6692,59.7074,4300.0
2012-04-19 13:50:00,78.15,78.19,78.09,78.11,4800.0,59.6998,59.7304,59.654,59.6692,4800.0
2012-04-19 13:55:00,78.11,78.17,78.02,78.03,7700.0,59.6692,59.7151,59.6005,59.6081,7700.0
2012-04-19 14:00:00,78.04,78.17,78.03,78.13,6500.0,59.6158,59.7151,59.6081,59.6845,6500.0
2012-04-19 14:05:00,78.13,78.16,77.91,77.97,16700.0,59.6845,59.7074,59.5165,59.5623,16700.0
2012-04-19 14:10:00,77.97,78.02,77.75,77.82,18200.0,59.5623,59.6005,59.3942,59.4477,18200.0
2012-04-19 14:15:00,77.81,77.85,77.72,77.84,29200.0,59.4401,59.4706,59.3713,59.463,29200.0
2012-04-19 14:20:00,77.83,77.87,77.7,77.76,12300.0,59.4553,59.4859,59.356,59.4019,12300.0
2012-04-19 14:25:00,77.77,77.81,77.69,77.73,40600.0,59.4095,59.4401,59.3484,59.379,40600.0
2012-04-19 14:30:00,77.73,77.78,77.65,77.69,68600.0,59.379,59.4171,59.3178,59.3484,68600.0
2012-04-19 14:35:00,77.71,77.85,77.66,77.76,53900.0,59.3637,59.4706,59.3255,59.4019,53900.0
2012-04-19 14:40:00,77.76,77.8,77.75,77.79,25200.0,59.4019,59.4324,59.3942,59.4248,25200.0
2012-04-19 14:45:00,77.77,77.81,77.75,77.78,17700.0,59.4095,59.4401,59.3942,59.4171,17700.0
2012-04-19 14:50:00,77.8,77.88,77.75,77.88,15100.0,59.4324,59.4935,59.3942,59.4935,15100.0
2012-04-19 14:55:00,77.88,77.88,77.81,77.81,4600.0,59.4935,59.4935,59.4401,59.4401,4600.0
2012-04-19 15:00:00,77.81,77.88,77.78,77.84,25000.0,59.4401,59.4935,59.4171,59.463,25000.0
2012-04-19 15:05:00,77.84,77.87,77.79,77.85,18700.0,59.463,59.4859,59.4248,59.4706,18700.0
2012-04-19 15:10:00,77.86,77.88,77.71,77.83,24500.0,59.4783,59.4935,59.3637,59.4553,24500.0
2012-04-19 15:15:00,77.8,77.87,77.73,77.78,21200.0,59.4324,59.4859,59.379,59.4171,21200.0
2012-04-19 15:20:00,77.78,77.92,77.73,77.86,34100.0,59.4171,59.5241,59.379,59.4783,34100.0
2012-04-19 15:25:00,77.84,78.07,77.81,78.01,19800.0,59.463,59.6387,59.4401,59.5928,19800.0
2012-04-19 15:30:00,78.0,78.02,77.92,77.97,22400.0,59.5852,59.6005,59.5241,59.5623,22400.0
2012-04-19 15:35:00,77.97,78.06,77.9,78.01,32800.0,59.5623,59.631,59.5088,59.5928,32800.0
2012-04-19 15:40:00,78.02,78.13,78.0,78.08,28900.0,59.6005,59.6845,59.5852,59.6463,28900.0
2012-04-19 15:45:00,78.07,78.26,78.02,78.11,56300.0,59.6387,59.7838,59.6005,59.6692,56300.0
2012-04-19 15:50:00,78.09,78.2,78.01,78.2,79800.0,59.654,59.738,59.5928,59.738,79800.0
2012-04-19 15:55:00,78.18,78.23,78.03,78.18,152700.0,59.7227,59.7609,59.6081,59.7227,152700.0
2012-04-20 09:30:00,78.43,78.75,78.15,78.66,168100.0,59.9137,60.1581,59.6998,60.0894,168100.0
2012-04-20 09:35:00,78.75,79.3,78.67,79.3,15800.0,60.1581,60.5783,60.097,60.5783,15800.0
2012-04-20 09:40:00,79.34,79.37,78.95,79.0,9600.0,60.6089,60.6318,60.3109,60.3491,9600.0
2012-04-20 09:45:00,79.0,79.06,78.89,78.92,20500.0,60.3491,60.395,60.2651,60.288,20500.0
2012-04-20 09:50:00,78.9,78.95,78.75,78.78,49100.0,60.2727,60.3109,60.1581,60.1811,49100.0
2012-04-20 09:55:00,78.69,78.91,78.65,78.8,9300.0,60.1123,60.2804,60.0818,60.1963,9300.0
2012-04-20 10:00:00,78.82,78.85,78.48,78.66,43300.0,60.2116,60.2345,59.9519,60.0894,43300.0
2012-04-20 10:05:00,78.73,78.73,78.62,78.66,10700.0,60.1429,60.1429,60.0588,60.0894,10700.0
2012-04-20 10:10:00,78.66,78.8,78.62,78.8,22900.0,60.0894,60.1963,60.0588,60.1963,22900.0
2012-04-20 10:15:00,78.81,78.85,78.64,78.65,17000.0,60.204,60.2345,60.0741,60.0818,17000.0
2012-04-20 10:20:00,78.65,78.82,78.59,78.73,154400.0,60.0818,60.2116,60.0359,60.1429,154400.0
2012-04-20 10:25:00,78.75,78.91,78.65,78.79,15400.0,60.1581,60.2804,60.0818,60.1887,15400.0
2012-04-20 10:30:00,78.82,78.86,78.75,78.83,12000.0,60.2116,60.2422,60.1581,60.2193,12000.0
2012-04-20 10:35:00,78.86,79.01,78.81,79.0,26700.0,60.2422,60.3568,60.204,60.3491,26700.0
2012-04-20 10:40:00,79.0,79.04,78.94,79.01,30200.0,60.3491,60.3797,60.3033,60.3568,30200.0
2012-04-20 10:45:00,79.01,79.19,78.97,79.14,6600.0,60.3568,60.4943,60.3262,60.4561,6600.0
2012-04-20 10:50:00,79.19,79.2,79.07,79.09,9500.0,60.4943,60.5019,60.4026,60.4179,9500.0
2012-04-20 10:55:00,79.09,79.33,79.08,79.31,44100.0,60.4179,60.6012,60.4102,60.5859,44100.0
2012-04-20 11:00:00,79.31,79.52,79.25,79.25,120400.0,60.5859,60.7464,60.5401,60.5401,120400.0
2012-04-20 11:05:00,79.26,79.5,79.25,79.5,31800.0,60.5477,60.7311,60.5401,60.7311,31800.0
2012-04-20 11:10:00,79.48,79.53,79.31,79.31,29200.0,60.7158,60.754,60.5859,60.5859,29200.0
2012-04-20 11:15:00,79.3,79.4,79.11,79.14,20200.0,60.5783,60.6547,60.4332,60.4561,20200.0
2012-04-20 11:20:00,79.18,79.2,79.01,79.01,13600.0,60.4866,60.5019,60.3568,60.3568,13600.0
2012-04-20 11:25:00,79.02,79.09,78.9,78.9,16900.0,60.3644,60.4179,60.2727,60.2727,16900.0
2012-04-20 11:30:00,78.91,78.92,78.8,78.81,16200.0,60.2804,60.288,60.1963,60.204,16200.0
2012-04-20 11:35:00,78.83,78.83,78.67,78.78,11000.0,60.2193,60.2193,60.097,60.1811,11000.0
2012-04-20 11:40:00,78.78,78.81,78.66,78.73,25600.0,60.1811,60.204,60.0894,60.1429,25600.0
2012-04-20 11:45:00,78.75,78.88,78.74,78.87,21200.0,60.1581,60.2575,60.1505,60.2498,21200.0
2012-04-20 11:50:00,78.88,79.01,78.88,78.96,16000.0,60.2575,60.3568,60.2575,60.3186,16000.0
2012-04-20 11:55:00,78.95,79.03,78.84,78.89,87500.0,60.3109,60.372,60.2269,60.2651,87500.0
2012-04-20 12:00:00,78.88,78.94,78.85,78.88,12600.0,60.2575,60.3033,60.2345,60.2575,12600.0
2012-04-20 12:05:00,78.88,78.89,78.76,78.77,14100.0,60.2575,60.2651,60.1658,60.1734,14100.0
2012-04-20 12:10:00,78.76,78.77,78.7,78.7,6400.0,60.1658,60.1734,60.1199,60.1199,6400.0
2012-04-20 12:15:00,78.71,78.78,78.69,78.72,7100.0,60.1276,60.1811,60.1123,60.1352,7100.0
2012-04-20 12:20:00,78.71,78.74,78.68,78.7,8400.0,60.1276,60.1505,60.1047,60.1199,8400.0
2012-04-20 12:25:00,78.7,78.73,78.68,78.72,6600.0,60.1199,60.1429,60.1047,60.1352,6600.0
2012-04-20 12:30:00,78.73,78.78,78.72,78.72,4400.0,60.1429,60.1811,60.1352,60.1352,4400.0
2012-04-20 12:35:00,78.72,78.84,78.72,78.84,5600.0,60.1352,60.2269,60.1352,60.2269,5600.0
2012-04-20 12:40:00,78.82,78.83,78.76,78.78,7500.0,60.2116,60.2193,60.1658,60.1811,7500.0
2012-04-20 12:45:00,78.8,78.82,78.79,78.8,4600.0,60.1963,60.2116,60.1887,60.1963,4600.0
2012-04-20 12:50:00,78.81,78.87,78.8,78.86,8800.0,60.204,60.2498,60.1963,60.2422,8800.0
2012-04-20 12:55:00,78.82,78.86,78.82,78.84,3000.0,60.2116,60.2422,60.2116,60.2269,3000.0
2012-04-20 13:00:00,78.82,78.84,78.8,78.82,3600.0,60.2116,60.2269,60.1963,60.2116,3600.0
2012-04-20 13:05:00,78.83,78.86,78.81,78.86,2800.0,60.2193,60.2422,60.204,60.2422,2800.0
2012-04-20 13:10:00,78.86,78.93,78.86,78.92,2400.0,60.2422,60.2956,60.2422,60.288,2400.0
2012-04-20 13:15:00,78.93,78.94,78.83,78.84,4200.0,60.2956,60.3033,60.2193,60.2269,4200.0
2012-04-20 13:20:00,78.85,78.87,78.81,78.81,3900.0,60.2345,60.2498,60.204,60.204,3900.0
2012-04-20 13:25:00,78.79,78.82,78.74,78.77,6900.0,60.1887,60.2116,60.1505,60.1734,6900.0
2012-04-20 13:30:00,78.75,78.75,78.66,78.67,9500.0,60.1581,60.1581,60.0894,60.097,9500.0
2012-04-20 13:35:00,78.65,78.74,78.65,78.74,5100.0,60.0818,60.1505,60.0818,60.1505,5100.0
2012-04-20 13:40:00,78.77,78.78,78.73,78.74,5700.0,60.1734,60.1811,60.1429,60.1505,5700.0
2012-04-20 13:45:00,78.73,78.77,78.7,78.74,6900.0,60.1429,60.1734,60.1199,60.1505,6900.0
2012-04-20 13:50:00,78.74,78.74,78.56,78.63,20100.0,60.1505,60.1505,60.013,60.0665,20100.0
2012-04-20 13:55:00,78.63,78.65,78.6,78.64,13900.0,60.0665,60.0818,60.0436,60.0741,13900.0
2012-04-20 14:00:00,78.61,78.62,78.53,78.59,142800.0,60.0512,60.0588,59.9901,60.0359,142800.0
2012-04-20 14:05:00,78.56,78.58,78.41,78.41,9700.0,60.013,60.0283,59.8984,59.8984,9700.0
2012-04-20 14:10:00,78.4,78.57,78.4,78.57,8200.0,59.8908,60.0206,59.8908,60.0206,8200.0
2012-04-20 14:15:00,78.56,78.63,78.55,78.57,10800.0,60.013,60.0665,60.0054,60.0206,10800.0
2012-04-20 14:20:00,78.57,78.58,78.5,78.55,19300.0,60.0206,60.0283,59.9672,60.0054,19300.0
2012-04-20 14:25:00,78.55,78.7,78.53,78.6,12000.0,60.0054,60.1199,59.9901,60.0436,12000.0
2012-04-20 14:30:00,78.63,78.67,78.56,78.64,12800.0,60.0665,60.097,60.013,60.0741,12800.0
2012-04-20 14:35:00,78.64,78.67,78.63,78.66,9200.0,60.0741,60.097,60.0665,60.0894,9200.0
2012-04-20 14:40:00,78.66,78.66,78.53,78.55,9400.0,60.0894,60.0894,59.9901,60.0054,9400.0
2012-04-20 14:45:00,78.53,78.53,78.46,78.47,11400.0,59.9901,59.9901,59.9366,59.9442,11400.0
2012-04-20 14:50:00,78.48,78.48,78.35,78.35,16200.0,59.9519,59.9519,59.8526,59.8526,16200.0
2012-04-20 14:55:00,78.36,78.38,78.3,78.35,10400.0,59.8602,59.8755,59.8144,59.8526,10400.0
2012-04-20 15:00:00,78.36,78.46,78.35,78.38,18700.0,59.8602,59.9366,59.8526,59.8755,18700.0
2012-04-20 15:05:00,78.37,78.38,78.11,78.11,18300.0,59.8679,59.8755,59.6692,59.6692,18300.0
2012-04-20 15:10:00,78.1,78.26,78.09,78.26,16000.0,59.6616,59.7838,59.654,59.7838,16000.0
2012-04-20 15:15:00,78.26,78.27,78.19,78.24,10000.0,59.7838,59.7915,59.7304,59.7685,10000.0
2012-04-20 15:20:00,78.24,78.3,78.17,78.22,26800.0,59.7685,59.8144,59.7151,59.7533,26800.0
2012-04-20 15:25:00,78.21,78.24,78.19,78.2,27000.0,59.7456,59.7685,59.7304,59.738,27000.0
2012-04-20 15:30:00,78.2,78.42,78.17,78.34,18400.0,59.738,59.9061,59.7151,59.8449,18400.0
2012-04-20 15:35:00,78.34,78.35,78.26,78.29,63800.0,59.8449,59.8526,59.7838,59.8067,63800.0
2012-04-20 15:40:00,78.3,78.32,78.22,78.24,26000.0,59.8144,59.8297,59.7533,59.7685,26000.0
2012-04-20 15:45:00,78.23,78.37,78.18,78.31,28700.0,59.7609,59.8679,59.7227,59.822,28700.0
2012-04-20 15:50:00,78.31,78.33,78.2,78.31,28600.0,59.822,59.8373,59.738,59.822,28600.0
2012-04-20 15:55:00,78.3,78.33,78.19,78.33,113200.0,59.8144,59.8373,59.7304,59.8373,113200.0
2012-04-23 09:30:00,77.62,77.62,76.43,76.44,41800.0,59.2949,59.2949,58.3859,58.3935,41800.0
2012-04-23 09:35:00,76.44,76.82,76.23,76.37,75100.0,58.3935,58.6838,58.2331,58.34,75100.0
2012-04-23 09:40:00,76.37,76.45,76.06,76.07,87000.0,58.34,58.4011,58.1032,58.1109,87000.0
2012-04-23 09:45:00,76.1,76.2,75.9,75.9,62700.0,58.1338,58.2102,57.981,57.981,62700.0
2012-04-23 09:50:00,75.9,75.9,75.48,75.59,41900.0,57.981,57.981,57.6601,57.7442,41900.0
2012-04-23 09:55:00,75.54,75.54,75.35,75.45,22200.0,57.706,57.706,57.5608,57.6372,22200.0
2012-04-23 10:00:00,75.4,75.62,75.32,75.62,14600.0,57.599,57.7671,57.5379,57.7671,14600.0
2012-04-23 10:05:00,75.58,75.58,75.37,75.38,23000.0,57.7365,57.7365,57.5761,57.5838,23000.0
2012-04-23 10:10:00,75.4,75.59,75.38,75.54,45800.0,57.599,57.7442,57.5838,57.706,45800.0
2012-04-23 10:15:00,75.55,75.64,75.44,75.52,40900.0,57.7136,57.7824,57.6296,57.6907,40900.0
2012-04-23 10:20:00,75.49,75.79,75.45,75.72,65300.0,57.6678,57.897,57.6372,57.8435,65300.0
2012-04-23 10:25:00,75.7,75.82,75.59,75.67,52200.0,57.8282,57.9199,57.7442,57.8053,52200.0
2012-04-23 10:30:00,75.71,75.89,75.64,75.83,36100.0,57.8358,57.9734,57.7824,57.9275,36100.0
2012-04-23 10:35:00,75.8,75.9,75.68,75.84,60000.0,57.9046,57.981,57.8129,57.9352,60000.0
2012-04-23 10:40:00,75.82,75.84,75.62,75.66,30600.0,57.9199,57.9352,57.7671,57.7977,30600.0
2012-04-23 10:45:00,75.67,75.8,75.58,75.74,14600.0,57.8053,57.9046,57.7365,57.8588,14600.0
2012-04-23 10:50:00,75.77,75.8,75.64,75.78,31500.0,57.8817,57.9046,57.7824,57.8893,31500.0
2012-04-23 10:55:00,75.78,75.92,75.72,75.75,18900.0,57.8893,57.9963,57.8435,57.8664,18900.0
2012-04-23 11:00:00,75.74,75.88,75.72,75.84,22400.0,57.8588,57.9657,57.8435,57.9352,22400.0
2012-04-23 11:05:00,75.83,75.96,75.81,75.92,18300.0,57.9275,58.0268,57.9122,57.9963,18300.0
2012-04-23 11:10:00,75.94,76.0,75.88,75.89,19400.0,58.0115,58.0574,57.9657,57.9734,19400.0
2012-04-23 11:15:00,75.89,75.89,75.76,75.78,14700.0,57.9734,57.9734,57.874,57.8893,14700.0
2012-04-23 11:20:00,75.78,75.91,75.74,75.81,14600.0,57.8893,57.9886,57.8588,57.9122,14600.0
2012-04-23 11:25:00,75.79,75.88,75.75,75.79,12300.0,57.897,57.9657,57.8664,57.897,12300.0
2012-04-23 11:30:00,75.81,75.86,75.76,75.81,21500.0,57.9122,57.9504,57.874,57.9122,21500.0
2012-04-23 11:35:00,75.8,75.88,75.77,75.8,17700.0,57.9046,57.9657,57.8817,57.9046,17700.0
2012-04-23 11:40:00,75.84,75.86,75.75,75.78,14400.0,57.9352,57.9504,57.8664,57.8893,14400.0
2012-04-23 11:45:00,75.78,75.81,75.64,75.68,14400.0,57.8893,57.9122,57.7824,57.8129,14400.0
2012-04-23 11:50:00,75.69,75.75,75.69,75.7,14300.0,57.8206,57.8664,57.8206,57.8282,14300.0
2012-04-23 11:55:00,75.7,75.75,75.63,75.7,15200.0,57.8282,57.8664,57.7747,57.8282,15200.0
2012-04-23 12:00:00,75.7,75.72,75.66,75.7,14500.0,57.8282,57.8435,57.7977,57.8282,14500.0
2012-04-23 12:05:00,75.7,75.75,75.67,75.72,10700.0,57.8282,57.8664,57.8053,57.8435,10700.0
2012-04-23 12:10:00,75.73,75.76,75.68,75.68,13600.0,57.8511,57.874,57.8129,57.8129,13600.0
2012-04-23 12:15:00,75.7,75.73,75.66,75.7,10300.0,57.8282,57.8511,57.7977,57.8282,10300.0
2012-04-23 12:20:00,75.69,75.75,75.67,75.75,7400.0,57.8206,57.8664,57.8053,57.8664,7400.0
2012-04-23 12:25:00,75.75,75.75,75.68,75.7,8100.0,57.8664,57.8664,57.8129,57.8282,8100.0
2012-04-23 12:30:00,75.7,75.7,75.66,75.69,8600.0,57.8282,57.8282,57.7977,57.8206,8600.0
2012-04-23 12:35:00,75.7,75.8,75.69,75.74,10300.0,57.8282,57.9046,57.8206,57.8588,10300.0
2012-04-23 12:40:00,75.74,75.76,75.7,75.7,14100.0,57.8588,57.874,57.8282,57.8282,14100.0
2012-04-23 12:45:00,75.7,75.72,75.66,75.68,6600.0,57.8282,57.8435,57.7977,57.8129,6600.0
2012-04-23 12:50:00,75.68,75.7,75.65,75.66,3900.0,57.8129,57.8282,57.79,57.7977,3900.0
2012-04-23 12:55:00,75.66,75.83,75.66,75.82,67600.0,57.7977,57.9275,57.7977,57.9199,67600.0
2012-04-23 13:00:00,75.82,75.92,75.81,75.9,23600.0,57.9199,57.9963,57.9122,57.981,23600.0
2012-04-23 13:05:00,75.9,75.92,75.88,75.92,6800.0,57.981,57.9963,57.9657,57.9963,6800.0
2012-04-23 13:10:00,75.92,76.03,75.89,75.91,81000.0,57.9963,58.0803,57.9734,57.9886,81000.0
2012-04-23 13:15:00,75.91,75.96,75.85,75.91,20800.0,57.9886,58.0268,57.9428,57.9886,20800.0
2012-04-23 13:20:00,75.91,75.93,75.84,75.92,13400.0,57.9886,58.0039,57.9352,57.9963,13400.0
2012-04-23 13:25:00,75.92,75.92,75.74,75.75,18200.0,57.9963,57.9963,57.8588,57.8664,18200.0
2012-04-23 13:30:00,75.76,75.82,75.74,75.81,8600.0,57.874,57.9199,57.8588,57.9122,8600.0
2012-04-23 13:35:00,75.82,75.88,75.75,75.88,103900.0,57.9199,57.9657,57.8664,57.9657,103900.0
2012-04-23 13:40:00,75.87,75.93,75.83,75.83,47000.0,57.9581,58.0039,57.9275,57.9275,47000.0
2012-04-23 13:45:00,75.83,75.87,75.69,75.85,32900.0,57.9275,57.9581,57.8206,57.9428,32900.0
2012-04-23 13:50:00,75.85,75.9,75.75,75.78,12900.0,57.9428,57.981,57.8664,57.8893,12900.0
2012-04-23 13:55:00,75.78,75.86,75.78,75.79,9300.0,57.8893,57.9504,57.8893,57.897,9300.0
2012-04-23 14:00:00,75.78,75.87,75.75,75.83,37400.0,57.8893,57.9581,57.8664,57.9275,37400.0
2012-04-23 14:05:00,75.84,75.84,75.67,75.83,12300.0,57.9352,57.9352,57.8053,57.9275,12300.0
2012-04-23 14:10:00,75.81,75.82,75.71,75.8,18300.0,57.9122,57.9199,57.8358,57.9046,18300.0
2012-04-23 14:15:00,75.77,75.98,75.76,75.85,13200.0,57.8817,58.0421,57.874,57.9428,13200.0
2012-04-23 14:20:00,75.87,75.97,75.86,75.89,79200.0,57.9581,58.0345,57.9504,57.9734,79200.0
2012-04-23 14:25:00,75.9,75.92,75.83,75.91,49300.0,57.981,57.9963,57.9275,57.9886,49300.0
2012-04-23 14:30:00,75.91,75.95,75.88,75.9,29400.0,57.9886,58.0192,57.9657,57.981,29400.0
2012-04-23 14:35:00,75.89,75.94,75.86,75.89,57300.0,57.9734,58.0115,57.9504,57.9734,57300.0
2012-04-23 14:40:00,75.89,75.9,75.78,75.78,11100.0,57.9734,57.981,57.8893,57.8893,11100.0
2012-04-23 14:45:00,75.76,75.84,75.7,75.76,13700.0,57.874,57.9352,57.8282,57.874,13700.0
2012-04-23 14:50:00,75.77,75.83,75.69,75.83,21400.0,57.8817,57.9275,57.8206,57.9275,21400.0
2012-04-23 14:55:00,75.83,75.84,75.76,75.78,11700.0,57.9275,57.9352,57.874,57.8893,11700.0
2012-04-23 15:00:00,75.78,75.86,75.75,75.75,27000.0,57.8893,57.9504,57.8664,57.8664,27000.0
2012-04-23 15:05:00,75.75,75.84,75.72,75.75,26500.0,57.8664,57.9352,57.8435,57.8664,26500.0
2012-04-23 15:10:00,75.76,75.87,75.73,75.81,23300.0,57.874,57.9581,57.8511,57.9122,23300.0
2012-04-23 15:15:00,75.8,75.83,75.74,75.78,23900.0,57.9046,57.9275,57.8588,57.8893,23900.0
2012-04-23 15:20:00,75.79,75.89,75.76,75.81,57100.0,57.897,57.9734,57.874,57.9122,57100.0
2012-04-23 15:25:00,75.82,75.84,75.77,75.81,29000.0,57.9199,57.9352,57.8817,57.9122,29000.0
2012-04-23 15:30:00,75.82,75.9,75.8,75.85,51700.0,57.9199,57.981,57.9046,57.9428,51700.0
2012-04-23 15:35:00,75.86,76.0,75.85,75.99,43000.0,57.9504,58.0574,57.9428,58.0497,43000.0
2012-04-23 15:40:00,76.0,76.17,75.86,76.14,81200.0,58.0574,58.1872,57.9504,58.1643,81200.0
2012-04-23 15:45:00,76.11,76.2,75.99,76.19,43500.0,58.1414,58.2102,58.0497,58.2025,43500.0
2012-04-23 15:50:00,76.18,76.29,76.14,76.27,37400.0,58.1949,58.2789,58.1643,58.2636,37400.0
2012-04-23 15:55:00,76.27,76.27,76.13,76.14,83100.0,58.2636,58.2636,58.1567,58.1643,83100.0
2012-04-24 09:30:00,76.43,76.75,76.23,76.52,16900.0,58.3859,58.6303,58.2331,58.4546,16900.0
2012-04-24 09:35:00,76.56,76.66,76.43,76.46,9800.0,58.4852,58.5616,58.3859,58.4088,9800.0
2012-04-24 09:40:00,76.41,76.99,76.41,76.78,8700.0,58.3706,58.8137,58.3706,58.6532,8700.0
2012-04-24 09:45:00,76.8,77.08,76.69,77.02,16400.0,58.6685,58.8824,58.5845,58.8366,16400.0
2012-04-24 09:50:00,77.0,77.39,77.0,77.32,15200.0,58.8213,59.1192,58.8213,59.0657,15200.0
2012-04-24 09:55:00,77.28,77.5,77.18,77.3,12700.0,59.0352,59.2033,58.9588,59.0505,12700.0
2012-04-24 10:00:00,77.39,77.68,77.32,77.59,11100.0,59.1192,59.3408,59.0657,59.272,11100.0
2012-04-24 10:05:00,77.65,78.03,77.65,77.93,25900.0,59.3178,59.6081,59.3178,59.5317,25900.0
2012-04-24 10:10:00,77.93,77.94,77.59,77.59,13500.0,59.5317,59.5394,59.272,59.272,13500.0
2012-04-24 10:15:00,77.61,77.66,77.46,77.47,12600.0,59.2873,59.3255,59.1727,59.1803,12600.0
2012-04-24 10:20:00,77.44,77.47,77.16,77.2,11000.0,59.1574,59.1803,58.9435,58.9741,11000.0
2012-04-24 10:25:00,77.2,77.32,77.1,77.32,21000.0,58.9741,59.0657,58.8977,59.0657,21000.0
2012-04-24 10:30:00,77.32,77.41,77.18,77.18,10300.0,59.0657,59.1345,58.9588,58.9588,10300.0
2012-04-24 10:35:00,77.18,77.34,77.14,77.29,17300.0,58.9588,59.081,58.9282,59.0428,17300.0
2012-04-24 10:40:00,77.27,77.33,77.15,77.21,29200.0,59.0276,59.0734,58.9359,58.9817,29200.0
2012-04-24 10:45:00,77.21,77.26,77.12,77.17,9900.0,58.9817,59.0199,58.913,58.9512,9900.0
2012-04-24 10:50:00,77.15,77.18,77.1,77.13,4500.0,58.9359,58.9588,58.8977,58.9206,4500.0
2012-04-24 10:55:00,77.13,77.36,77.08,77.08,20200.0,58.9206,59.0963,58.8824,58.8824,20200.0
2012-04-24 11:00:00,77.07,77.28,77.07,77.22,9600.0,58.8748,59.0352,58.8748,58.9894,9600.0
2012-04-24 11:05:00,77.16,77.3,77.08,77.3,9600.0,58.9435,59.0505,58.8824,59.0505,9600.0
2012-04-24 11:10:00,77.31,77.62,77.31,77.6,11200.0,59.0581,59.2949,59.0581,59.2796,11200.0
2012-04-24 11:15:00,77.57,77.65,77.5,77.52,12100.0,59.2567,59.3178,59.2033,59.2185,12100.0
2012-04-24 11:20:00,77.46,77.69,77.46,77.61,17800.0,59.1727,59.3484,59.1727,59.2873,17800.0
2012-04-24 11:25:00,77.6,77.8,77.6,77.68,13700.0,59.2796,59.4324,59.2796,59.3408,13700.0
2012-04-24 11:30:00,77.72,77.72,77.62,77.67,7800.0,59.3713,59.3713,59.2949,59.3331,7800.0
2012-04-24 11:35:00,77.67,77.68,77.52,77.6,37300.0,59.3331,59.3408,59.2185,59.2796,37300.0
2012-04-24 11:40:00,77.62,77.76,77.55,77.71,19300.0,59.2949,59.4019,59.2414,59.3637,19300.0
2012-04-24 11:45:00,77.71,77.75,77.68,77.72,4100.0,59.3637,59.3942,59.3408,59.3713,4100.0
2012-04-24 11:50:00,77.68,77.9,77.68,77.88,24000.0,59.3408,59.5088,59.3408,59.4935,24000.0
2012-04-24 11:55:00,77.86,77.96,77.84,77.9,19400.0,59.4783,59.5547,59.463,59.5088,19400.0
2012-04-24 12:00:00,77.89,77.89,77.84,77.88,7700.0,59.5012,59.5012,59.463,59.4935,7700.0
2012-04-24 12:05:00,77.9,77.92,77.86,77.86,6800.0,59.5088,59.5241,59.4783,59.4783,6800.0
2012-04-24 12:10:00,77.86,77.9,77.83,77.89,7800.0,59.4783,59.5088,59.4553,59.5012,7800.0
2012-04-24 12:15:00,77.89,77.9,77.78,77.88,10000.0,59.5012,59.5088,59.4171,59.4935,10000.0
2012-04-24 12:20:00,77.87,77.91,77.8,77.88,6500.0,59.4859,59.5165,59.4324,59.4935,6500.0
2012-04-24 12:25:00,77.87,77.94,77.81,77.86,20300.0,59.4859,59.5394,59.4401,59.4783,20300.0
2012-04-24 12:30:00,77.86,77.91,77.75,77.8,7300.0,59.4783,59.5165,59.3942,59.4324,7300.0
2012-04-24 12:35:00,77.8,77.82,77.74,77.77,6800.0,59.4324,59.4477,59.3866,59.4095,6800.0
2012-04-24 12:40:00,77.76,77.77,77.59,77.67,13300.0,59.4019,59.4095,59.272,59.3331,13300.0
2012-04-24 12:45:00,77.7,77.7,77.6,77.67,6400.0,59.356,59.356,59.2796,59.3331,6400.0
2012-04-24 12:50:00,77.64,77.68,77.51,77.52,10100.0,59.3102,59.3408,59.2109,59.2185,10100.0
2012-04-24 12:55:00,77.5,77.57,77.42,77.46,25600.0,59.2033,59.2567,59.1421,59.1727,25600.0
2012-04-24 13:00:00,77.48,77.49,77.46,77.48,3600.0,59.188,59.1956,59.1727,59.188,3600.0
2012-04-24 13:05:00,77.48,77.48,77.38,77.39,6800.0,59.188,59.188,59.1116,59.1192,6800.0
2012-04-24 13:10:00,77.38,77.42,77.35,77.4,12400.0,59.1116,59.1421,59.0887,59.1269,12400.0
2012-04-24 13:15:00,77.39,77.39,77.31,77.38,5500.0,59.1192,59.1192,59.0581,59.1116,5500.0
2012-04-24 13:20:00,77.4,77.42,77.25,77.31,27600.0,59.1269,59.1421,59.0123,59.0581,27600.0
2012-04-24 13:25:00,77.34,77.34,77.26,77.29,5600.0,59.081,59.081,59.0199,59.0428,5600.0
2012-04-24 13:30:00,77.31,77.42,77.31,77.33,10900.0,59.0581,59.1421,59.0581,59.0734,10900.0
2012-04-24 13:35:00,77.35,77.42,77.35,77.37,8000.0,59.0887,59.1421,59.0887,59.1039,8000.0
2012-04-24 13:40:00,77.36,77.39,77.22,77.34,11300.0,59.0963,59.1192,58.9894,59.081,11300.0
2012-04-24 13:45:00,77.37,77.41,77.33,77.33,7100.0,59.1039,59.1345,59.0734,59.0734,7100.0
2012-04-24 13:50:00,77.3,77.34,77.22,77.22,7300.0,59.0505,59.081,58.9894,58.9894,7300.0
2012-04-24 13:55:00,77.23,77.3,77.2,77.21,14700.0,58.997,59.0505,58.9741,58.9817,14700.0
2012-04-24 14:00:00,77.21,77.29,77.17,77.24,14000.0,58.9817,59.0428,58.9512,59.0046,14000.0
2012-04-24 14:05:00,77.24,77.41,77.23,77.34,33500.0,59.0046,59.1345,58.997,59.081,33500.0
2012-04-24 14:10:00,77.34,77.43,77.31,77.32,20500.0,59.081,59.1498,59.0581,59.0657,20500.0
2012-04-24 14:15:00,77.31,77.37,77.3,77.34,16300.0,59.0581,59.1039,59.0505,59.081,16300.0
2012-04-24 14:20:00,77.34,77.34,77.24,77.25,9900.0,59.081,59.081,59.0046,59.0123,9900.0
2012-04-24 14:25:00,77.26,77.34,77.12,77.34,18600.0,59.0199,59.081,58.913,59.081,18600.0
2012-04-24 14:30:00,77.34,77.42,77.31,77.35,13500.0,59.081,59.1421,59.0581,59.0887,13500.0
2012-04-24 14:35:00,77.35,77.36,77.19,77.35,23100.0,59.0887,59.0963,58.9664,59.0887,23100.0
2012-04-24 14:40:00,77.38,77.39,77.26,77.26,10100.0,59.1116,59.1192,59.0199,59.0199,10100.0
2012-04-24 14:45:00,77.25,77.37,77.18,77.33,19300.0,59.0123,59.1039,58.9588,59.0734,19300.0
2012-04-24 14:50:00,77.32,77.41,77.26,77.39,14200.0,59.0657,59.1345,59.0199,59.1192,14200.0
2012-04-24 14:55:00,77.38,77.38,77.25,77.28,13100.0,59.1116,59.1116,59.0123,59.0352,13100.0
2012-04-24 15:00:00,77.29,77.32,77.2,77.25,20800.0,59.0428,59.0657,58.9741,59.0123,20800.0
2012-04-24 15:05:00,77.25,77.26,77.16,77.2,15700.0,59.0123,59.0199,58.9435,58.9741,15700.0
2012-04-24 15:10:00,77.21,77.23,77.15,77.17,18600.0,58.9817,58.997,58.9359,58.9512,18600.0
2012-04-24 15:15:00,77.16,77.32,77.09,77.2,30800.0,58.9435,59.0657,58.89,58.9741,30800.0
2012-04-24 15:20:00,77.22,77.49,77.22,77.36,26900.0,58.9894,59.1956,58.9894,59.0963,26900.0
2012-04-24 15:25:00,77.39,77.4,77.19,77.23,18900.0,59.1192,59.1269,58.9664,58.997,18900.0
2012-04-24 15:30:00,77.22,77.35,77.19,77.34,31900.0,58.9894,59.0887,58.9664,59.081,31900.0
2012-04-24 15:35:00,77.33,77.35,77.13,77.22,37900.0,59.0734,59.0887,58.9206,58.9894,37900.0
2012-04-24 15:40:00,77.23,77.45,77.22,77.25,45700.0,58.997,59.1651,58.9894,59.0123,45700.0
2012-04-24 15:45:00,77.26,77.33,77.2,77.23,51800.0,59.0199,59.0734,58.9741,58.997,51800.0
2012-04-24 15:50:00,77.22,77.27,77.2,77.23,48000.0,58.9894,59.0276,58.9741,58.997,48000.0
2012-04-24 15:55:00,77.22,77.4,77.21,77.39,97400.0,58.9894,59.1269,58.9817,59.1192,97400.0
2012-04-25 09:30:00,74.3,75.84,74.0,74.91,273500.0,56.7587,57.9352,56.5296,57.2247,273500.0
2012-04-25 09:35:00,74.99,75.61,74.71,75.52,116000.0,57.2858,57.7595,57.0719,57.6907,116000.0
2012-04-25 09:40:00,75.5,76.19,75.35,75.6,87800.0,57.6754,58.2025,57.5608,57.7518,87800.0
2012-04-25 09:45:00,75.61,75.81,75.57,75.66,78100.0,57.7595,57.9122,57.7289,57.7977,78100.0
2012-04-25 09:50:00,75.7,75.74,75.51,75.72,81600.0,57.8282,57.8588,57.6831,57.8435,81600.0
2012-04-25 09:55:00,75.72,75.77,75.58,75.61,59000.0,57.8435,57.8817,57.7365,57.7595,59000.0
2012-04-25 10:00:00,75.58,76.05,75.58,75.9,58100.0,57.7365,58.0956,57.7365,57.981,58100.0
2012-04-25 10:05:00,75.84,76.03,75.77,75.94,52500.0,57.9352,58.0803,57.8817,58.0115,52500.0
2012-04-25 10:10:00,75.99,76.15,75.75,75.76,72600.0,58.0497,58.172,57.8664,57.874,72600.0
2012-04-25 10:15:00,75.75,75.98,75.66,75.91,74300.0,57.8664,58.0421,57.7977,57.9886,74300.0
2012-04-25 10:20:00,75.9,75.98,75.73,75.75,40700.0,57.981,58.0421,57.8511,57.8664,40700.0
2012-04-25 10:25:00,75.74,75.78,75.5,75.57,69500.0,57.8588,57.8893,57.6754,57.7289,69500.0
2012-04-25 10:30:00,75.59,75.7,75.54,75.57,49300.0,57.7442,57.8282,57.706,57.7289,49300.0
2012-04-25 10:35:00,75.58,75.72,75.56,75.66,39300.0,57.7365,57.8435,57.7213,57.7977,39300.0
2012-04-25 10:40:00,75.69,75.86,75.54,75.57,33300.0,57.8206,57.9504,57.706,57.7289,33300.0
2012-04-25 10:45:00,75.54,75.85,75.5,75.64,55000.0,57.706,57.9428,57.6754,57.7824,55000.0
2012-04-25 10:50:00,75.64,75.85,75.64,75.84,27300.0,57.7824,57.9428,57.7824,57.9352,27300.0
2012-04-25 10:55:00,75.81,76.03,75.81,75.96,47900.0,57.9122,58.0803,57.9122,58.0268,47900.0
2012-04-25 11:00:00,75.95,75.95,75.57,75.57,36400.0,58.0192,58.0192,57.7289,57.7289,36400.0
2012-04-25 11:05:00,75.55,75.76,75.46,75.69,91400.0,57.7136,57.874,57.6449,57.8206,91400.0
2012-04-25 11:10:00,75.7,75.7,75.47,75.51,36900.0,57.8282,57.8282,57.6525,57.6831,36900.0
2012-04-25 11:15:00,75.5,75.62,75.49,75.58,30600.0,57.6754,57.7671,57.6678,57.7365,30600.0
2012-04-25 11:20:00,75.58,75.58,75.49,75.5,45200.0,57.7365,57.7365,57.6678,57.6754,45200.0
2012-04-25 11:25:00,75.5,75.59,75.49,75.58,108800.0,57.6754,57.7442,57.6678,57.7365,108800.0
2012-04-25 11:30:00,75.56,75.57,75.48,75.5,124900.0,57.7213,57.7289,57.6601,57.6754,124900.0
2012-04-25 11:35:00,75.48,75.49,75.19,75.22,33200.0,57.6601,57.6678,57.4386,57.4615,33200.0
2012-04-25 11:40:00,75.2,75.27,75.2,75.26,41700.0,57.4463,57.4997,57.4463,57.4921,41700.0
2012-04-25 11:45:00,75.26,75.62,75.23,75.56,44200.0,57.4921,57.7671,57.4692,57.7213,44200.0
2012-04-25 11:50:00,75.57,75.75,75.52,75.72,34000.0,57.7289,57.8664,57.6907,57.8435,34000.0
2012-04-25 11:55:00,75.76,75.83,75.52,75.54,48600.0,57.874,57.9275,57.6907,57.706,48600.0
2012-04-25 12:00:00,75.55,75.6,75.53,75.57,35500.0,57.7136,57.7518,57.6983,57.7289,35500.0
2012-04-25 12:05:00,75.6,75.6,75.55,75.57,20200.0,57.7518,57.7518,57.7136,57.7289,20200.0
2012-04-25 12:10:00,75.55,75.61,75.55,75.6,30300.0,57.7136,57.7595,57.7136,57.7518,30300.0
2012-04-25 12:15:00,75.6,75.6,75.57,75.6,33500.0,57.7518,57.7518,57.7289,57.7518,33500.0
2012-04-25 12:20:00,75.59,75.6,75.57,75.59,17300.0,57.7442,57.7518,57.7289,57.7442,17300.0
2012-04-25 12:25:00,75.59,75.6,75.54,75.6,26000.0,57.7442,57.7518,57.706,57.7518,26000.0
2012-04-25 12:30:00,75.6,75.75,75.56,75.64,32900.0,57.7518,57.8664,57.7213,57.7824,32900.0
2012-04-25 12:35:00,75.65,75.83,75.62,75.75,22400.0,57.79,57.9275,57.7671,57.8664,22400.0
2012-04-25 12:40:00,75.75,75.83,75.71,75.77,53000.0,57.8664,57.9275,57.8358,57.8817,53000.0
2012-04-25 12:45:00,75.76,75.95,75.75,75.85,68600.0,57.874,58.0192,57.8664,57.9428,68600.0
2012-04-25 12:50:00,75.86,75.95,75.86,75.91,44200.0,57.9504,58.0192,57.9504,57.9886,44200.0
2012-04-25 12:55:00,75.93,75.99,75.89,75.99,17300.0,58.0039,58.0497,57.9734,58.0497,17300.0
2012-04-25 13:00:00,75.95,76.07,75.92,75.98,37800.0,58.0192,58.1109,57.9963,58.0421,37800.0
2012-04-25 13:05:00,76.0,76.07,75.99,76.04,19100.0,58.0574,58.1109,58.0497,58.0879,19100.0
2012-04-25 13:10:00,76.03,76.03,75.8,75.81,28400.0,58.0803,58.0803,57.9046,57.9122,28400.0
2012-04-25 13:15:00,75.8,75.84,75.77,75.79,5300.0,57.9046,57.9352,57.8817,57.897,5300.0
2012-04-25 13:20:00,75.78,75.79,75.56,75.56,31200.0,57.8893,57.897,57.7213,57.7213,31200.0
2012-04-25 13:25:00,75.56,75.62,75.5,75.51,12400.0,57.7213,57.7671,57.6754,57.6831,12400.0
2012-04-25 13:30:00,75.54,75.58,75.48,75.55,21300.0,57.706,57.7365,57.6601,57.7136,21300.0
2012-04-25 13:35:00,75.53,75.6,75.45,75.55,23800.0,57.6983,57.7518,57.6372,57.7136,23800.0
2012-04-25 13:40:00,75.53,75.62,75.53,75.55,11100.0,57.6983,57.7671,57.6983,57.7136,11100.0
2012-04-25 13:45:00,75.55,75.59,75.55,75.58,9000.0,57.7136,57.7442,57.7136,57.7365,9000.0
2012-04-25 13:50:00,75.58,75.62,75.52,75.56,31200.0,57.7365,57.7671,57.6907,57.7213,31200.0
2012-04-25 13:55:00,75.56,75.66,75.56,75.59,25000.0,57.7213,57.7977,57.7213,57.7442,25000.0
2012-04-25 14:00:00,75.57,75.61,75.5,75.57,70200.0,57.7289,57.7595,57.6754,57.7289,70200.0
2012-04-25 14:05:00,75.57,75.58,75.4,75.42,49500.0,57.7289,57.7365,57.599,57.6143,49500.0
2012-04-25 14:10:00,75.45,75.53,75.27,75.27,33000.0,57.6372,57.6983,57.4997,57.4997,33000.0
2012-04-25 14:15:00,75.27,75.27,75.12,75.15,36300.0,57.4997,57.4997,57.3851,57.4081,36300.0
2012-04-25 14:20:00,75.15,75.5,75.14,75.34,52800.0,57.4081,57.6754,57.4004,57.5532,52800.0
2012-04-25 14:25:00,75.32,75.33,75.05,75.06,26400.0,57.5379,57.5456,57.3317,57.3393,26400.0
2012-04-25 14:30:00,75.06,75.22,75.05,75.12,55500.0,57.3393,57.4615,57.3317,57.3851,55500.0
2012-04-25 14:35:00,75.12,75.3,75.07,75.3,55000.0,57.3851,57.5226,57.3469,57.5226,55000.0
2012-04-25 14:40:00,75.3,75.33,75.14,75.14,31300.0,57.5226,57.5456,57.4004,57.4004,31300.0
2012-04-25 14:45:00,75.13,75.22,75.11,75.19,12700.0,57.3928,57.4615,57.3775,57.4386,12700.0
2012-04-25 14:50:00,75.19,75.22,75.15,75.18,19700.0,57.4386,57.4615,57.4081,57.431,19700.0
2012-04-25 14:55:00,75.18,75.22,75.17,75.19,35200.0,57.431,57.4615,57.4233,57.4386,35200.0
2012-04-25 15:00:00,75.19,75.45,75.17,75.45,39100.0,57.4386,57.6372,57.4233,57.6372,39100.0
2012-04-25 15:05:00,75.44,75.51,75.27,75.34,49300.0,57.6296,57.6831,57.4997,57.5532,49300.0
2012-04-25 15:10:00,75.34,75.43,75.25,75.28,32900.0,57.5532,57.622,57.4844,57.5074,32900.0
2012-04-25 15:15:00,75.27,75.4,75.26,75.4,39400.0,57.4997,57.599,57.4921,57.599,39400.0
2012-04-25 15:20:00,75.4,75.66,75.38,75.66,32000.0,57.599,57.7977,57.5838,57.7977,32000.0
2012-04-25 15:25:00,75.66,75.7,75.51,75.52,36100.0,57.7977,57.8282,57.6831,57.6907,36100.0
2012-04-25 15:30:00,75.51,75.59,75.45,75.52,88100.0,57.6831,57.7442,57.6372,57.6907,88100.0
2012-04-25 15:35:00,75.52,75.54,75.44,75.45,41700.0,57.6907,57.706,57.6296,57.6372,41700.0
2012-04-25 15:40:00,75.46,75.51,75.38,75.38,54800.0,57.6449,57.6831,57.5838,57.5838,54800.0
2012-04-25 15:45:00,75.38,75.41,75.25,75.26,78600.0,57.5838,57.6067,57.4844,57.4921,78600.0
2012-04-25 15:50:00,75.26,75.57,75.25,75.56,143700.0,57.4921,57.7289,57.4844,57.7213,143700.0
2012-04-25 15:55:00,75.56,75.57,75.44,75.52,156600.0,57.7213,57.7289,57.6296,57.6907,156600.0
2012-04-26 09:30:00,75.95,77.55,75.95,77.03,55300.0,58.0192,59.2414,58.0192,58.8442,55300.0
2012-04-26 09:35:00,77.0,77.18,76.55,76.8,74400.0,58.8213,58.9588,58.4775,58.6685,74400.0
2012-04-26 09:40:00,76.82,76.99,76.21,76.26,27800.0,58.6838,58.8137,58.2178,58.256,27800.0
2012-04-26 09:45:00,76.27,76.27,75.61,75.62,31200.0,58.2636,58.2636,57.7595,57.7671,31200.0
2012-04-26 09:50:00,75.69,76.07,75.67,76.03,22300.0,57.8206,58.1109,57.8053,58.0803,22300.0
2012-04-26 09:55:00,76.01,76.33,75.91,76.24,28000.0,58.065,58.3095,57.9886,58.2407,28000.0
2012-04-26 10:00:00,76.17,77.03,76.17,76.92,40300.0,58.1872,58.8442,58.1872,58.7602,40300.0
2012-04-26 10:05:00,76.97,77.04,76.92,77.0,20900.0,58.7984,58.8519,58.7602,58.8213,20900.0
2012-04-26 10:10:00,77.0,77.02,76.91,77.0,18300.0,58.8213,58.8366,58.7525,58.8213,18300.0
2012-04-26 10:15:00,77.02,77.14,77.0,77.1,14700.0,58.8366,58.9282,58.8213,58.8977,14700.0
2012-04-26 10:20:00,77.07,77.1,76.89,76.92,58100.0,58.8748,58.8977,58.7373,58.7602,58100.0
2012-04-26 10:25:00,76.93,77.06,76.75,76.82,22300.0,58.7678,58.8671,58.6303,58.6838,22300.0
2012-04-26 10:30:00,76.86,76.98,76.77,76.94,33000.0,58.7143,58.806,58.6456,58.7755,33000.0
2012-04-26 10:35:00,76.95,77.06,76.9,76.93,29200.0,58.7831,58.8671,58.7449,58.7678,29200.0
2012-04-26 10:40:00,76.93,77.03,76.85,76.98,20600.0,58.7678,58.8442,58.7067,58.806,20600.0
2012-04-26 10:45:00,77.01,77.13,76.99,77.0,16300.0,58.8289,58.9206,58.8137,58.8213,16300.0
2012-04-26 10:50:00,77.0,77.0,76.72,76.74,20900.0,58.8213,58.8213,58.6074,58.6227,20900.0
2012-04-26 10:55:00,76.73,76.92,76.72,76.87,17700.0,58.615,58.7602,58.6074,58.722,17700.0
2012-04-26 11:00:00,76.9,77.0,76.87,76.99,18100.0,58.7449,58.8213,58.722,58.8137,18100.0
2012-04-26 11:05:00,76.99,77.09,76.95,77.0,18100.0,58.8137,58.89,58.7831,58.8213,18100.0
2012-04-26 11:10:00,77.0,77.11,76.98,77.08,10300.0,58.8213,58.9053,58.806,58.8824,10300.0
2012-04-26 11:15:00,77.09,77.33,77.09,77.25,75700.0,58.89,59.0734,58.89,59.0123,75700.0
2012-04-26 11:20:00,77.26,77.34,77.23,77.25,12200.0,59.0199,59.081,58.997,59.0123,12200.0
2012-04-26 11:25:00,77.26,77.34,77.22,77.3,20600.0,59.0199,59.081,58.9894,59.0505,20600.0
2012-04-26 11:30:00,77.31,77.34,77.23,77.3,19100.0,59.0581,59.081,58.997,59.0505,19100.0
2012-04-26 11:35:00,77.31,77.35,77.29,77.3,27500.0,59.0581,59.0887,59.0428,59.0505,27500.0
2012-04-26 11:40:00,77.29,77.3,77.22,77.24,9100.0,59.0428,59.0505,58.9894,59.0046,9100.0
2012-04-26 11:45:00,77.25,77.27,77.23,77.25,9600.0,59.0123,59.0276,58.997,59.0123,9600.0
2012-04-26 11:50:00,77.25,77.28,77.24,77.26,11800.0,59.0123,59.0352,59.0046,59.0199,11800.0
2012-04-26 11:55:00,77.24,77.27,77.06,77.11,8600.0,59.0046,59.0276,58.8671,58.9053,8600.0
2012-04-26 12:00:00,77.07,77.14,77.06,77.06,24700.0,58.8748,58.9282,58.8671,58.8671,24700.0
2012-04-26 12:05:00,77.06,77.08,77.02,77.05,12200.0,58.8671,58.8824,58.8366,58.8595,12200.0
2012-04-26 12:10:00,77.05,77.12,77.05,77.08,7500.0,58.8595,58.913,58.8595,58.8824,7500.0
2012-04-26 12:15:00,77.08,77.1,77.05,77.05,7300.0,58.8824,58.8977,58.8595,58.8595,7300.0
2012-04-26 12:20:00,77.06,77.1,77.05,77.06,13100.0,58.8671,58.8977,58.8595,58.8671,13100.0
2012-04-26 12:25:00,77.08,77.2,77.05,77.2,12600.0,58.8824,58.9741,58.8595,58.9741,12600.0
2012-04-26 12:30:00,77.22,77.29,77.18,77.28,12700.0,58.9894,59.0428,58.9588,59.0352,12700.0
2012-04-26 12:35:00,77.29,77.31,77.13,77.14,16800.0,59.0428,59.0581,58.9206,58.9282,16800.0
2012-04-26 12:40:00,77.15,77.26,77.13,77.23,18300.0,58.9359,59.0199,58.9206,58.997,18300.0
2012-04-26 12:45:00,77.24,77.37,77.2,77.36,24200.0,59.0046,59.1039,58.9741,59.0963,24200.0
2012-04-26 12:50:00,77.35,77.37,77.22,77.28,19800.0,59.0887,59.1039,58.9894,59.0352,19800.0
2012-04-26 12:55:00,77.25,77.35,77.23,77.35,29000.0,59.0123,59.0887,58.997,59.0887,29000.0
2012-04-26 13:00:00,77.34,77.36,77.28,77.34,12400.0,59.081,59.0963,59.0352,59.081,12400.0
2012-04-26 13:05:00,77.35,77.37,77.31,77.36,34900.0,59.0887,59.1039,59.0581,59.0963,34900.0
2012-04-26 13:10:00,77.36,77.42,77.34,77.41,11700.0,59.0963,59.1421,59.081,59.1345,11700.0
2012-04-26 13:15:00,77.4,77.55,77.37,77.48,12400.0,59.1269,59.2414,59.1039,59.188,12400.0
2012-04-26 13:20:00,77.5,77.61,77.46,77.58,12000.0,59.2033,59.2873,59.1727,59.2644,12000.0
2012-04-26 13:25:00,77.57,77.59,77.42,77.42,16900.0,59.2567,59.272,59.1421,59.1421,16900.0
2012-04-26 13:30:00,77.44,77.51,77.39,77.4,12900.0,59.1574,59.2109,59.1192,59.1269,12900.0
2012-04-26 13:35:00,77.39,77.65,77.39,77.65,16700.0,59.1192,59.3178,59.1192,59.3178,16700.0
2012-04-26 13:40:00,77.61,77.62,77.51,77.59,15100.0,59.2873,59.2949,59.2109,59.272,15100.0
2012-04-26 13:45:00,77.61,77.67,77.58,77.63,7300.0,59.2873,59.3331,59.2644,59.3026,7300.0
2012-04-26 13:50:00,77.63,77.65,77.49,77.5,14100.0,59.3026,59.3178,59.1956,59.2033,14100.0
2012-04-26 13:55:00,77.49,77.52,77.45,77.47,11500.0,59.1956,59.2185,59.1651,59.1803,11500.0
2012-04-26 14:00:00,77.46,77.7,77.46,77.7,44400.0,59.1727,59.356,59.1727,59.356,44400.0
2012-04-26 14:05:00,77.71,77.81,77.7,77.77,9000.0,59.3637,59.4401,59.356,59.4095,9000.0
2012-04-26 14:10:00,77.78,77.83,77.77,77.82,10500.0,59.4171,59.4553,59.4095,59.4477,10500.0
2012-04-26 14:15:00,77.83,77.83,77.73,77.81,27400.0,59.4553,59.4553,59.379,59.4401,27400.0
2012-04-26 14:20:00,77.8,77.9,77.78,77.89,9600.0,59.4324,59.5088,59.4171,59.5012,9600.0
2012-04-26 14:25:00,77.89,77.89,77.72,77.78,12000.0,59.5012,59.5012,59.3713,59.4171,12000.0
2012-04-26 14:30:00,77.76,77.81,77.69,77.7,18700.0,59.4019,59.4401,59.3484,59.356,18700.0
2012-04-26 14:35:00,77.69,77.74,77.56,77.61,16700.0,59.3484,59.3866,59.2491,59.2873,16700.0
2012-04-26 14:40:00,77.59,77.72,77.59,77.68,11600.0,59.272,59.3713,59.272,59.3408,11600.0
2012-04-26 14:45:00,77.71,77.71,77.57,77.63,15400.0,59.3637,59.3637,59.2567,59.3026,15400.0
2012-04-26 14:50:00,77.6,77.61,77.49,77.51,10300.0,59.2796,59.2873,59.1956,59.2109,10300.0
2012-04-26 14:55:00,77.52,77.56,77.49,77.52,11700.0,59.2185,59.2491,59.1956,59.2185,11700.0
2012-04-26 15:00:00,77.53,77.54,77.5,77.53,17900.0,59.2262,59.2338,59.2033,59.2262,17900.0
2012-04-26 15:05:00,77.53,77.53,77.41,77.45,20100.0,59.2262,59.2262,59.1345,59.1651,20100.0
2012-04-26 15:10:00,77.45,77.58,77.44,77.54,16000.0,59.1651,59.2644,59.1574,59.2338,16000.0
2012-04-26 15:15:00,77.58,77.65,77.57,77.62,25400.0,59.2644,59.3178,59.2567,59.2949,25400.0
2012-04-26 15:20:00,77.64,77.66,77.5,77.5,17700.0,59.3102,59.3255,59.2033,59.2033,17700.0
2012-04-26 15:25:00,77.5,77.52,77.45,77.48,15800.0,59.2033,59.2185,59.1651,59.188,15800.0
2012-04-26 15:30:00,77.47,77.52,77.44,77.49,20300.0,59.1803,59.2185,59.1574,59.1956,20300.0
2012-04-26 15:35:00,77.5,77.56,77.45,77.51,21400.0,59.2033,59.2491,59.1651,59.2109,21400.0
2012-04-26 15:40:00,77.52,77.55,77.46,77.5,28900.0,59.2185,59.2414,59.1727,59.2033,28900.0
2012-04-26 15:45:00,77.5,77.6,77.49,77.52,30800.0,59.2033,59.2796,59.1956,59.2185,30800.0
2012-04-26 15:50:00,77.52,77.57,77.45,77.46,31700.0,59.2185,59.2567,59.1651,59.1727,31700.0
2012-04-26 15:55:00,77.45,77.54,77.44,77.48,62700.0,59.1651,59.2338,59.1574,59.188,62700.0
2012-04-27 09:30:00,78.02,78.15,77.62,78.15,19800.0,59.6005,59.6998,59.2949,59.6998,19800.0
2012-04-27 09:35:00,78.14,78.14,77.78,77.79,14500.0,59.6922,59.6922,59.4171,59.4248,14500.0
2012-04-27 09:40:00,77.84,77.97,77.72,77.82,15100.0,59.463,59.5623,59.3713,59.4477,15100.0
2012-04-27 09:45:00,77.85,77.93,77.63,77.89,35300.0,59.4706,59.5317,59.3026,59.5012,35300.0
2012-04-27 09:50:00,77.88,78.04,77.83,78.01,35500.0,59.4935,59.6158,59.4553,59.5928,35500.0
2012-04-27 09:55:00,78.07,78.4,78.02,78.4,17100.0,59.6387,59.8908,59.6005,59.8908,17100.0
2012-04-27 10:00:00,78.35,78.35,78.08,78.12,33400.0,59.8526,59.8526,59.6463,59.6769,33400.0
2012-04-27 10:05:00,78.12,78.15,77.97,78.04,15100.0,59.6769,59.6998,59.5623,59.6158,15100.0
2012-04-27 10:10:00,78.1,78.13,77.97,78.11,33500.0,59.6616,59.6845,59.5623,59.6692,33500.0
2012-04-27 10:15:00,78.14,78.29,78.07,78.28,17300.0,59.6922,59.8067,59.6387,59.7991,17300.0
2012-04-27 10:20:00,78.23,78.32,78.09,78.12,10900.0,59.7609,59.8297,59.654,59.6769,10900.0
2012-04-27 10:25:00,78.19,78.29,78.18,78.27,17900.0,59.7304,59.8067,59.7227,59.7915,17900.0
2012-04-27 10:30:00,78.26,78.33,78.09,78.22,27800.0,59.7838,59.8373,59.654,59.7533,27800.0
2012-04-27 10:35:00,78.21,78.23,78.12,78.19,23200.0,59.7456,59.7609,59.6769,59.7304,23200.0
2012-04-27 10:40:00,78.16,78.2,78.11,78.16,29300.0,59.7074,59.738,59.6692,59.7074,29300.0
2012-04-27 10:45:00,78.15,78.28,78.07,78.27,20200.0,59.6998,59.7991,59.6387,59.7915,20200.0
2012-04-27 10:50:00,78.26,78.49,78.23,78.49,17400.0,59.7838,59.9595,59.7609,59.9595,17400.0
2012-04-27 10:55:00,78.45,78.53,78.38,78.4,24200.0,59.929,59.9901,59.8755,59.8908,24200.0
2012-04-27 11:00:00,78.39,78.46,78.36,78.42,14000.0,59.8831,59.9366,59.8602,59.9061,14000.0
2012-04-27 11:05:00,78.43,78.67,78.42,78.67,10900.0,59.9137,60.097,59.9061,60.097,10900.0
2012-04-27 11:10:00,78.7,78.8,78.64,78.76,11800.0,60.1199,60.1963,60.0741,60.1658,11800.0
2012-04-27 11:15:00,78.79,78.94,78.77,78.88,8700.0,60.1887,60.3033,60.1734,60.2575,8700.0
2012-04-27 11:20:00,78.87,78.93,78.74,78.91,13700.0,60.2498,60.2956,60.1505,60.2804,13700.0
2012-04-27 11:25:00,78.93,79.01,78.9,78.96,19100.0,60.2956,60.3568,60.2727,60.3186,19100.0
2012-04-27 11:30:00,78.97,78.97,78.81,78.83,8200.0,60.3262,60.3262,60.204,60.2193,8200.0
2012-04-27 11:35:00,78.81,78.84,78.71,78.71,5600.0,60.204,60.2269,60.1276,60.1276,5600.0
2012-04-27 11:40:00,78.71,78.71,78.57,78.58,6300.0,60.1276,60.1276,60.0206,60.0283,6300.0
2012-04-27 11:45:00,78.6,78.67,78.59,78.59,6700.0,60.0436,60.097,60.0359,60.0359,6700.0
2012-04-27 11:50:00,78.59,78.65,78.57,78.57,4300.0,60.0359,60.0818,60.0206,60.0206,4300.0
2012-04-27 11:55:00,78.61,78.65,78.54,78.61,7300.0,60.0512,60.0818,59.9977,60.0512,7300.0
2012-04-27 12:00:00,78.61,78.64,78.53,78.55,6300.0,60.0512,60.0741,59.9901,60.0054,6300.0
2012-04-27 12:05:00,78.54,78.58,78.48,78.48,5700.0,59.9977,60.0283,59.9519,59.9519,5700.0
2012-04-27 12:10:00,78.5,78.54,78.49,78.49,5000.0,59.9672,59.9977,59.9595,59.9595,5000.0
2012-04-27 12:15:00,78.49,78.55,78.46,78.55,3900.0,59.9595,60.0054,59.9366,60.0054,3900.0
2012-04-27 12:20:00,78.53,78.55,78.45,78.47,15800.0,59.9901,60.0054,59.929,59.9442,15800.0
2012-04-27 12:25:00,78.48,78.48,78.39,78.48,6000.0,59.9519,59.9519,59.8831,59.9519,6000.0
2012-04-27 12:30:00,78.48,78.48,78.35,78.35,5700.0,59.9519,59.9519,59.8526,59.8526,5700.0
2012-04-27 12:35:00,78.36,78.36,78.26,78.26,3700.0,59.8602,59.8602,59.7838,59.7838,3700.0
2012-04-27 12:40:00,78.27,78.31,78.25,78.25,3400.0,59.7915,59.822,59.7762,59.7762,3400.0
2012-04-27 12:45:00,78.28,78.34,78.25,78.33,8400.0,59.7991,59.8449,59.7762,59.8373,8400.0
2012-04-27 12:50:00,78.35,78.36,78.29,78.34,3000.0,59.8526,59.8602,59.8067,59.8449,3000.0
2012-04-27 12:55:00,78.37,78.39,78.35,78.39,1900.0,59.8679,59.8831,59.8526,59.8831,1900.0
2012-04-27 13:00:00,78.39,78.4,78.34,78.39,2300.0,59.8831,59.8908,59.8449,59.8831,2300.0
2012-04-27 13:05:00,78.39,78.43,78.3,78.33,5400.0,59.8831,59.9137,59.8144,59.8373,5400.0
2012-04-27 13:10:00,78.34,78.35,78.3,78.33,3400.0,59.8449,59.8526,59.8144,59.8373,3400.0
2012-04-27 13:15:00,78.36,78.36,78.27,78.29,7400.0,59.8602,59.8602,59.7915,59.8067,7400.0
2012-04-27 13:20:00,78.33,78.37,78.3,78.35,3900.0,59.8373,59.8679,59.8144,59.8526,3900.0
2012-04-27 13:25:00,78.37,78.48,78.35,78.46,3900.0,59.8679,59.9519,59.8526,59.9366,3900.0
2012-04-27 13:30:00,78.45,78.48,78.41,78.45,9000.0,59.929,59.9519,59.8984,59.929,9000.0
2012-04-27 13:35:00,78.48,78.58,78.46,78.48,17500.0,59.9519,60.0283,59.9366,59.9519,17500.0
2012-04-27 13:40:00,78.47,78.69,78.47,78.69,9700.0,59.9442,60.1123,59.9442,60.1123,9700.0
2012-04-27 13:45:00,78.67,78.73,78.63,78.71,12000.0,60.097,60.1429,60.0665,60.1276,12000.0
2012-04-27 13:50:00,78.73,78.8,78.73,78.78,8700.0,60.1429,60.1963,60.1429,60.1811,8700.0
2012-04-27 13:55:00,78.79,78.82,78.75,78.82,8400.0,60.1887,60.2116,60.1581,60.2116,8400.0
2012-04-27 14:00:00,78.81,78.81,78.61,78.61,4800.0,60.204,60.204,60.0512,60.0512,4800.0
2012-04-27 14:05:00,78.6,78.63,78.52,78.52,4900.0,60.0436,60.0665,59.9824,59.9824,4900.0
2012-04-27 14:10:00,78.52,78.59,78.52,78.52,4200.0,59.9824,60.0359,59.9824,59.9824,4200.0
2012-04-27 14:15:00,78.56,78.56,78.44,78.44,5300.0,60.013,60.013,59.9213,59.9213,5300.0
2012-04-27 14:20:00,78.45,78.49,78.43,78.44,5300.0,59.929,59.9595,59.9137,59.9213,5300.0
2012-04-27 14:25:00,78.45,78.48,78.33,78.33,8400.0,59.929,59.9519,59.8373,59.8373,8400.0
2012-04-27 14:30:00,78.36,78.4,78.24,78.38,5700.0,59.8602,59.8908,59.7685,59.8755,5700.0
2012-04-27 14:35:00,78.38,78.44,78.35,78.37,10400.0,59.8755,59.9213,59.8526,59.8679,10400.0
2012-04-27 14:40:00,78.38,78.41,78.36,78.36,3900.0,59.8755,59.8984,59.8602,59.8602,3900.0
2012-04-27 14:45:00,78.37,78.37,78.28,78.32,9600.0,59.8679,59.8679,59.7991,59.8297,9600.0
2012-04-27 14:50:00,78.32,78.37,78.23,78.23,35600.0,59.8297,59.8679,59.7609,59.7609,35600.0
2012-04-27 14:55:00,78.27,78.28,78.18,78.19,6200.0,59.7915,59.7991,59.7227,59.7304,6200.0
2012-04-27 15:00:00,78.2,78.24,78.17,78.18,8500.0,59.738,59.7685,59.7151,59.7227,8500.0
2012-04-27 15:05:00,78.18,78.32,78.17,78.28,10000.0,59.7227,59.8297,59.7151,59.7991,10000.0
2012-04-27 15:10:00,78.29,78.34,78.26,78.3,7800.0,59.8067,59.8449,59.7838,59.8144,7800.0
2012-04-27 15:15:00,78.28,78.29,78.22,78.22,7200.0,59.7991,59.8067,59.7533,59.7533,7200.0
2012-04-27 15:20:00,78.22,78.28,78.22,78.26,11600.0,59.7533,59.7991,59.7533,59.7838,11600.0
2012-04-27 15:25:00,78.23,78.32,78.21,78.29,9200.0,59.7609,59.8297,59.7456,59.8067,9200.0
2012-04-27 15:30:00,78.31,78.31,78.21,78.22,10000.0,59.822,59.822,59.7456,59.7533,10000.0
2012-04-27 15:35:00,78.23,78.25,78.14,78.14,12000.0,59.7609,59.7762,59.6922,59.6922,12000.0
2012-04-27 15:40:00,78.14,78.19,78.09,78.1,29200.0,59.6922,59.7304,59.654,59.6616,29200.0
2012-04-27 15:45:00,78.13,78.16,78.01,78.04,31200.0,59.6845,59.7074,59.5928,59.6158,31200.0
2012-04-27 15:50:00,78.05,78.12,78.03,78.11,24000.0,59.6234,59.6769,59.6081,59.6692,24000.0
2012-04-27 15:55:00,78.11,78.22,78.09,78.19,51200.0,59.6692,59.7533,59.654,59.7304,51200.0
2012-04-30 09:30:00,77.8,78.07,77.38,77.59,23900.0,59.4324,59.6387,59.1116,59.272,23900.0
2012-04-30 09:35:00,77.61,77.86,77.54,77.78,9200.0,59.2873,59.4783,59.2338,59.4171,9200.0
2012-04-30 09:40:00,77.8,77.8,77.4,77.45,18800.0,59.4324,59.4324,59.1269,59.1651,18800.0
2012-04-30 09:45:00,77.47,77.62,77.43,77.61,7000.0,59.1803,59.2949,59.1498,59.2873,7000.0
2012-04-30 09:50:00,77.54,77.59,77.39,77.4,13700.0,59.2338,59.272,59.1192,59.1269,13700.0
2012-04-30 09:55:00,77.4,77.57,77.4,77.57,9700.0,59.1269,59.2567,59.1269,59.2567,9700.0
2012-04-30 10:00:00,77.59,77.65,77.48,77.65,8200.0,59.272,59.3178,59.188,59.3178,8200.0
2012-04-30 10:05:00,77.7,77.7,77.48,77.52,5900.0,59.356,59.356,59.188,59.2185,5900.0
2012-04-30 10:10:00,77.49,77.63,77.4,77.63,9100.0,59.1956,59.3026,59.1269,59.3026,9100.0
2012-04-30 10:15:00,77.64,77.72,77.6,77.62,17400.0,59.3102,59.3713,59.2796,59.2949,17400.0
2012-04-30 10:20:00,77.59,77.68,77.58,77.59,4500.0,59.272,59.3408,59.2644,59.272,4500.0
2012-04-30 10:25:00,77.58,77.65,77.54,77.63,4400.0,59.2644,59.3178,59.2338,59.3026,4400.0
2012-04-30 10:30:00,77.57,77.57,77.46,77.47,6900.0,59.2567,59.2567,59.1727,59.1803,6900.0
2012-04-30 10:35:00,77.48,77.57,77.44,77.46,23300.0,59.188,59.2567,59.1574,59.1727,23300.0
2012-04-30 10:40:00,77.48,77.56,77.46,77.55,13100.0,59.188,59.2491,59.1727,59.2414,13100.0
2012-04-30 10:45:00,77.55,77.55,77.44,77.52,8700.0,59.2414,59.2414,59.1574,59.2185,8700.0
2012-04-30 10:50:00,77.47,77.55,77.43,77.46,9600.0,59.1803,59.2414,59.1498,59.1727,9600.0
2012-04-30 10:55:00,77.48,77.52,77.43,77.52,7400.0,59.188,59.2185,59.1498,59.2185,7400.0
2012-04-30 11:00:00,77.52,77.54,77.36,77.38,5700.0,59.2185,59.2338,59.0963,59.1116,5700.0
2012-04-30 11:05:00,77.35,77.47,77.26,77.29,6800.0,59.0887,59.1803,59.0199,59.0428,6800.0
2012-04-30 11:10:00,77.29,77.33,77.25,77.25,5100.0,59.0428,59.0734,59.0123,59.0123,5100.0
2012-04-30 11:15:00,77.28,77.34,77.22,77.33,3900.0,59.0352,59.081,58.9894,59.0734,3900.0
2012-04-30 11:20:00,77.32,77.38,77.29,77.34,4700.0,59.0657,59.1116,59.0428,59.081,4700.0
2012-04-30 11:25:00,77.36,77.38,77.23,77.28,6000.0,59.0963,59.1116,58.997,59.0352,6000.0
2012-04-30 11:30:00,77.3,77.32,77.17,77.17,5600.0,59.0505,59.0657,58.9512,58.9512,5600.0
2012-04-30 11:35:00,77.18,77.18,77.06,77.13,5400.0,58.9588,58.9588,58.8671,58.9206,5400.0
2012-04-30 11:40:00,77.12,77.12,77.1,77.1,2600.0,58.913,58.913,58.8977,58.8977,2600.0
2012-04-30 11:45:00,77.09,77.2,77.09,77.14,9400.0,58.89,58.9741,58.89,58.9282,9400.0
2012-04-30 11:50:00,77.15,77.23,77.12,77.23,2500.0,58.9359,58.997,58.913,58.997,2500.0
2012-04-30 11:55:00,77.2,77.26,77.19,77.25,5000.0,58.9741,59.0199,58.9664,59.0123,5000.0
2012-04-30 12:00:00,77.23,77.25,77.18,77.18,2200.0,58.997,59.0123,58.9588,58.9588,2200.0
2012-04-30 12:05:00,77.17,77.17,77.07,77.1,4200.0,58.9512,58.9512,58.8748,58.8977,4200.0
2012-04-30 12:10:00,77.13,77.14,77.06,77.06,1800.0,58.9206,58.9282,58.8671,58.8671,1800.0
2012-04-30 12:15:00,77.07,77.13,77.06,77.11,2000.0,58.8748,58.9206,58.8671,58.9053,2000.0
2012-04-30 12:20:00,77.14,77.16,77.08,77.16,2800.0,58.9282,58.9435,58.8824,58.9435,2800.0
2012-04-30 12:25:00,77.18,77.19,77.1,77.16,3400.0,58.9588,58.9664,58.8977,58.9435,3400.0
2012-04-30 12:30:00,77.17,77.21,77.04,77.11,8300.0,58.9512,58.9817,58.8519,58.9053,8300.0
2012-04-30 12:35:00,77.11,77.13,77.08,77.13,2300.0,58.9053,58.9206,58.8824,58.9206,2300.0
2012-04-30 12:40:00,77.16,77.21,77.14,77.19,3300.0,58.9435,58.9817,58.9282,58.9664,3300.0
2012-04-30 12:45:00,77.18,77.18,77.11,77.13,3500.0,58.9588,58.9588,58.9053,58.9206,3500.0
2012-04-30 12:50:00,77.13,77.22,77.13,77.2,3000.0,58.9206,58.9894,58.9206,58.9741,3000.0
2012-04-30 12:55:00,77.22,77.23,77.18,77.22,4900.0,58.9894,58.997,58.9588,58.9894,4900.0
2012-04-30 13:00:00,77.23,77.24,77.15,77.15,9400.0,58.997,59.0046,58.9359,58.9359,9400.0
2012-04-30 13:05:00,77.16,77.25,77.11,77.21,10000.0,58.9435,59.0123,58.9053,58.9817,10000.0
2012-04-30 13:10:00,77.2,77.35,77.2,77.35,14000.0,58.9741,59.0887,58.9741,59.0887,14000.0
2012-04-30 13:15:00,77.35,77.39,77.32,77.34,6000.0,59.0887,59.1192,59.0657,59.081,6000.0
2012-04-30 13:20:00,77.34,77.39,77.34,77.36,3400.0,59.081,59.1192,59.081,59.0963,3400.0
2012-04-30 13:25:00,77.35,77.38,77.26,77.38,5500.0,59.0887,59.1116,59.0199,59.1116,5500.0
2012-04-30 13:30:00,77.37,77.37,77.2,77.22,6400.0,59.1039,59.1039,58.9741,58.9894,6400.0
2012-04-30 13:35:00,77.26,77.32,77.26,77.28,4300.0,59.0199,59.0657,59.0199,59.0352,4300.0
2012-04-30 13:40:00,77.27,77.29,77.22,77.26,3200.0,59.0276,59.0428,58.9894,59.0199,3200.0
2012-04-30 13:45:00,77.26,77.28,77.24,77.28,1200.0,59.0199,59.0352,59.0046,59.0352,1200.0
2012-04-30 13:50:00,77.27,77.27,77.22,77.26,3800.0,59.0276,59.0276,58.9894,59.0199,3800.0
2012-04-30 13:55:00,77.28,77.34,77.22,77.33,5000.0,59.0352,59.081,58.9894,59.0734,5000.0
2012-04-30 14:00:00,77.34,77.38,77.29,77.3,5800.0,59.081,59.1116,59.0428,59.0505,5800.0
2012-04-30 14:05:00,77.31,77.33,77.29,77.32,3100.0,59.0581,59.0734,59.0428,59.0657,3100.0
2012-04-30 14:10:00,77.31,77.33,77.21,77.23,3400.0,59.0581,59.0734,58.9817,58.997,3400.0
2012-04-30 14:15:00,77.26,77.32,77.25,77.32,2500.0,59.0199,59.0657,59.0123,59.0657,2500.0
2012-04-30 14:20:00,77.32,77.44,77.31,77.43,6200.0,59.0657,59.1574,59.0581,59.1498,6200.0
2012-04-30 14:25:00,77.42,77.43,77.33,77.39,14200.0,59.1421,59.1498,59.0734,59.1192,14200.0
2012-04-30 14:30:00,77.4,77.4,77.33,77.38,9400.0,59.1269,59.1269,59.0734,59.1116,9400.0
2012-04-30 14:35:00,77.36,77.36,77.28,77.28,18600.0,59.0963,59.0963,59.0352,59.0352,18600.0
2012-04-30 14:40:00,77.3,77.33,77.25,77.25,7800.0,59.0505,59.0734,59.0123,59.0123,7800.0
2012-04-30 14:45:00,77.26,77.3,77.25,77.25,11300.0,59.0199,59.0505,59.0123,59.0123,11300.0
2012-04-30 14:50:00,77.26,77.3,77.23,77.28,9100.0,59.0199,59.0505,58.997,59.0352,9100.0
2012-04-30 14:55:00,77.27,77.32,77.24,77.3,9000.0,59.0276,59.0657,59.0046,59.0505,9000.0
2012-04-30 15:00:00,77.29,77.37,77.28,77.35,11500.0,59.0428,59.1039,59.0352,59.0887,11500.0
2012-04-30 15:05:00,77.35,77.36,77.31,77.35,11800.0,59.0887,59.0963,59.0581,59.0887,11800.0
2012-04-30 15:10:00,77.36,77.42,77.34,77.34,10100.0,59.0963,59.1421,59.081,59.081,10100.0
2012-04-30 15:15:00,77.35,77.37,77.33,77.34,8200.0,59.0887,59.1039,59.0734,59.081,8200.0
2012-04-30 15:20:00,77.34,77.4,77.32,77.33,16200.0,59.081,59.1269,59.0657,59.0734,16200.0
2012-04-30 15:25:00,77.34,77.39,77.32,77.38,11500.0,59.081,59.1192,59.0657,59.1116,11500.0
2012-04-30 15:30:00,77.4,77.4,77.33,77.37,21600.0,59.1269,59.1269,59.0734,59.1039,21600.0
2012-04-30 15:35:00,77.37,77.4,77.34,77.35,19500.0,59.1039,59.1269,59.081,59.0887,19500.0
2012-04-30 15:40:00,77.36,77.44,77.36,77.42,21500.0,59.0963,59.1574,59.0963,59.1421,21500.0
2012-04-30 15:45:00,77.41,77.42,77.3,77.31,28200.0,59.1345,59.1421,59.0505,59.0581,28200.0
2012-04-30 15:50:00,77.31,77.37,77.27,77.33,26300.0,59.0581,59.1039,59.0276,59.0734,26300.0
2012-04-30 15:55:00,77.32,77.39,77.31,77.35,54500.0,59.0657,59.1192,59.0581,59.0887,54500.0
2012-05-01 09:30:00,77.27,77.33,77.06,77.27,13700.0,59.0276,59.0734,58.8671,59.0276,13700.0
2012-05-01 09:35:00,77.33,77.37,76.69,76.7,25000.0,59.0734,59.1039,58.5845,58.5921,25000.0
2012-05-01 09:40:00,76.77,76.96,76.71,76.77,25400.0,58.6456,58.7907,58.5998,58.6456,25400.0
2012-05-01 09:45:00,76.8,76.89,76.7,76.89,13600.0,58.6685,58.7373,58.5921,58.7373,13600.0
2012-05-01 09:50:00,76.87,77.03,76.72,76.72,12100.0,58.722,58.8442,58.6074,58.6074,12100.0
2012-05-01 09:55:00,76.73,76.76,76.24,76.5,29300.0,58.615,58.638,58.2407,58.4393,29300.0
2012-05-01 10:00:00,76.6,77.49,76.57,77.43,77900.0,58.5157,59.1956,58.4928,59.1498,77900.0
2012-05-01 10:05:00,77.38,77.67,77.35,77.66,23300.0,59.1116,59.3331,59.0887,59.3255,23300.0
2012-05-01 10:10:00,77.64,78.0,77.64,78.0,19900.0,59.3102,59.5852,59.3102,59.5852,19900.0
2012-05-01 10:15:00,78.0,78.4,78.0,78.29,42600.0,59.5852,59.8908,59.5852,59.8067,42600.0
2012-05-01 10:20:00,78.29,78.33,78.17,78.25,7900.0,59.8067,59.8373,59.7151,59.7762,7900.0
2012-05-01 10:25:00,78.28,78.61,78.21,78.56,11400.0,59.7991,60.0512,59.7456,60.013,11400.0
2012-05-01 10:30:00,78.56,78.59,78.42,78.42,13200.0,60.013,60.0359,59.9061,59.9061,13200.0
2012-05-01 10:35:00,78.42,78.55,78.39,78.53,9500.0,59.9061,60.0054,59.8831,59.9901,9500.0
2012-05-01 10:40:00,78.55,78.73,78.54,78.73,10700.0,60.0054,60.1429,59.9977,60.1429,10700.0
2012-05-01 10:45:00,78.73,79.04,78.73,79.01,34700.0,60.1429,60.3797,60.1429,60.3568,34700.0
2012-05-01 10:50:00,79.01,79.06,78.88,78.88,10200.0,60.3568,60.395,60.2575,60.2575,10200.0
2012-05-01 10:55:00,78.88,79.0,78.85,78.88,15100.0,60.2575,60.3491,60.2345,60.2575,15100.0
2012-05-01 11:00:00,78.88,78.88,78.74,78.81,9400.0,60.2575,60.2575,60.1505,60.204,9400.0
2012-05-01 11:05:00,78.81,78.82,78.69,78.73,47800.0,60.204,60.2116,60.1123,60.1429,47800.0
2012-05-01 11:10:00,78.7,78.82,78.61,78.8,20100.0,60.1199,60.2116,60.0512,60.1963,20100.0
2012-05-01 11:15:00,78.8,78.96,78.8,78.95,13400.0,60.1963,60.3186,60.1963,60.3109,13400.0
2012-05-01 11:20:00,78.96,79.0,78.95,79.0,23100.0,60.3186,60.3491,60.3109,60.3491,23100.0
2012-05-01 11:25:00,79.0,79.1,79.0,79.06,9900.0,60.3491,60.4255,60.3491,60.395,9900.0
2012-05-01 11:30:00,79.07,79.09,79.03,79.07,6600.0,60.4026,60.4179,60.372,60.4026,6600.0
2012-05-01 11:35:00,79.09,79.09,78.9,78.94,11500.0,60.4179,60.4179,60.2727,60.3033,11500.0
2012-05-01 11:40:00,78.95,79.07,78.94,79.07,7500.0,60.3109,60.4026,60.3033,60.4026,7500.0
2012-05-01 11:45:00,79.07,79.34,79.07,79.29,17300.0,60.4026,60.6089,60.4026,60.5707,17300.0
2012-05-01 11:50:00,79.29,79.45,79.28,79.42,12700.0,60.5707,60.6929,60.563,60.67,12700.0
2012-05-01 11:55:00,79.39,79.39,79.29,79.31,8300.0,60.647,60.647,60.5707,60.5859,8300.0
2012-05-01 12:00:00,79.34,79.4,79.23,79.23,11100.0,60.6089,60.6547,60.5248,60.5248,11100.0
2012-05-01 12:05:00,79.23,79.24,79.14,79.18,21800.0,60.5248,60.5325,60.4561,60.4866,21800.0
2012-05-01 12:10:00,79.17,79.17,79.09,79.09,8700.0,60.479,60.479,60.4179,60.4179,8700.0
2012-05-01 12:15:00,79.09,79.09,79.02,79.02,4100.0,60.4179,60.4179,60.3644,60.3644,4100.0
2012-05-01 12:20:00,79.04,79.05,79.02,79.05,6000.0,60.3797,60.3873,60.3644,60.3873,6000.0
2012-05-01 12:25:00,79.05,79.1,79.0,79.03,10000.0,60.3873,60.4255,60.3491,60.372,10000.0
2012-05-01 12:30:00,79.03,79.07,78.98,79.03,6800.0,60.372,60.4026,60.3338,60.372,6800.0
2012-05-01 12:35:00,79.03,79.05,78.9,78.92,21500.0,60.372,60.3873,60.2727,60.288,21500.0
2012-05-01 12:40:00,78.88,78.92,78.79,78.81,6600.0,60.2575,60.288,60.1887,60.204,6600.0
2012-05-01 12:45:00,78.82,78.94,78.81,78.93,10600.0,60.2116,60.3033,60.204,60.2956,10600.0
2012-05-01 12:50:00,78.94,79.05,78.94,79.04,27900.0,60.3033,60.3873,60.3033,60.3797,27900.0
2012-05-01 12:55:00,79.04,79.14,78.99,79.03,22900.0,60.3797,60.4561,60.3415,60.372,22900.0
2012-05-01 13:00:00,79.03,79.06,78.91,78.91,24000.0,60.372,60.395,60.2804,60.2804,24000.0
2012-05-01 13:05:00,78.88,78.92,78.85,78.87,8900.0,60.2575,60.288,60.2345,60.2498,8900.0
2012-05-01 13:10:00,78.85,78.91,78.84,78.88,6500.0,60.2345,60.2804,60.2269,60.2575,6500.0
2012-05-01 13:15:00,78.88,78.9,78.84,78.84,5100.0,60.2575,60.2727,60.2269,60.2269,5100.0
2012-05-01 13:20:00,78.84,78.84,78.75,78.79,6500.0,60.2269,60.2269,60.1581,60.1887,6500.0
2012-05-01 13:25:00,78.79,78.86,78.79,78.86,6300.0,60.1887,60.2422,60.1887,60.2422,6300.0
2012-05-01 13:30:00,78.87,78.91,78.85,78.89,11000.0,60.2498,60.2804,60.2345,60.2651,11000.0
2012-05-01 13:35:00,78.88,78.98,78.86,78.93,12700.0,60.2575,60.3338,60.2422,60.2956,12700.0
2012-05-01 13:40:00,78.92,78.96,78.86,78.88,37000.0,60.288,60.3186,60.2422,60.2575,37000.0
2012-05-01 13:45:00,78.86,78.92,78.84,78.88,17100.0,60.2422,60.288,60.2269,60.2575,17100.0
2012-05-01 13:50:00,78.88,78.93,78.86,78.9,22600.0,60.2575,60.2956,60.2422,60.2727,22600.0
2012-05-01 13:55:00,78.9,78.97,78.88,78.88,31600.0,60.2727,60.3262,60.2575,60.2575,31600.0
2012-05-01 14:00:00,78.9,78.9,78.74,78.74,55200.0,60.2727,60.2727,60.1505,60.1505,55200.0
2012-05-01 14:05:00,78.75,78.81,78.74,78.77,10200.0,60.1581,60.204,60.1505,60.1734,10200.0
2012-05-01 14:10:00,78.75,78.75,78.69,78.69,5400.0,60.1581,60.1581,60.1123,60.1123,5400.0
2012-05-01 14:15:00,78.71,78.8,78.68,78.76,5900.0,60.1276,60.1963,60.1047,60.1658,5900.0
2012-05-01 14:20:00,78.74,78.75,78.62,78.63,14400.0,60.1505,60.1581,60.0588,60.0665,14400.0
2012-05-01 14:25:00,78.63,78.63,78.41,78.46,34900.0,60.0665,60.0665,59.8984,59.9366,34900.0
2012-05-01 14:30:00,78.47,78.48,78.3,78.47,23000.0,59.9442,59.9519,59.8144,59.9442,23000.0
2012-05-01 14:35:00,78.45,78.56,78.42,78.55,26600.0,59.929,60.013,59.9061,60.0054,26600.0
2012-05-01 14:40:00,78.55,78.59,78.5,78.55,9100.0,60.0054,60.0359,59.9672,60.0054,9100.0
2012-05-01 14:45:00,78.55,78.55,78.46,78.52,7500.0,60.0054,60.0054,59.9366,59.9824,7500.0
2012-05-01 14:50:00,78.54,78.54,78.44,78.46,12000.0,59.9977,59.9977,59.9213,59.9366,12000.0
2012-05-01 14:55:00,78.46,78.5,78.44,78.47,8000.0,59.9366,59.9672,59.9213,59.9442,8000.0
2012-05-01 15:00:00,78.5,78.5,78.35,78.35,14500.0,59.9672,59.9672,59.8526,59.8526,14500.0
2012-05-01 15:05:00,78.37,78.37,78.25,78.27,11500.0,59.8679,59.8679,59.7762,59.7915,11500.0
2012-05-01 15:10:00,78.27,78.31,78.23,78.31,15100.0,59.7915,59.822,59.7609,59.822,15100.0
2012-05-01 15:15:00,78.3,78.32,78.25,78.32,16300.0,59.8144,59.8297,59.7762,59.8297,16300.0
2012-05-01 15:20:00,78.32,78.32,78.18,78.28,10600.0,59.8297,59.8297,59.7227,59.7991,10600.0
2012-05-01 15:25:00,78.25,78.37,78.25,78.37,22600.0,59.7762,59.8679,59.7762,59.8679,22600.0
2012-05-01 15:30:00,78.37,78.4,78.33,78.33,20400.0,59.8679,59.8908,59.8373,59.8373,20400.0
2012-05-01 15:35:00,78.34,78.4,78.29,78.37,20700.0,59.8449,59.8908,59.8067,59.8679,20700.0
2012-05-01 15:40:00,78.37,78.38,78.15,78.19,39300.0,59.8679,59.8755,59.6998,59.7304,39300.0
2012-05-01 15:45:00,78.17,78.2,78.09,78.17,38600.0,59.7151,59.738,59.654,59.7151,38600.0
2012-05-01 15:50:00,78.16,78.16,78.03,78.04,36600.0,59.7074,59.7074,59.6081,59.6158,36600.0
2012-05-01 15:55:00,78.03,78.14,77.95,78.14,97900.0,59.6081,59.6922,59.547,59.6922,97900.0
2012-05-02 09:30:00,77.37,77.49,77.16,77.29,11100.0,59.1039,59.1956,58.9435,59.0428,11100.0
2012-05-02 09:35:00,77.29,77.29,77.08,77.23,7900.0,59.0428,59.0428,58.8824,58.997,7900.0
2012-05-02 09:40:00,77.17,77.38,77.17,77.27,7600.0,58.9512,59.1116,58.9512,59.0276,7600.0
2012-05-02 09:45:00,77.25,77.6,77.19,77.59,10900.0,59.0123,59.2796,58.9664,59.272,10900.0
2012-05-02 09:50:00,77.6,77.8,77.6,77.68,11100.0,59.2796,59.4324,59.2796,59.3408,11100.0
2012-05-02 09:55:00,77.66,78.04,77.66,77.98,12400.0,59.3255,59.6158,59.3255,59.5699,12400.0
2012-05-02 10:00:00,77.94,78.16,77.5,77.55,12800.0,59.5394,59.7074,59.2033,59.2414,12800.0
2012-05-02 10:05:00,77.51,77.54,77.37,77.52,14500.0,59.2109,59.2338,59.1039,59.2185,14500.0
2012-05-02 10:10:00,77.53,77.54,77.31,77.35,9300.0,59.2262,59.2338,59.0581,59.0887,9300.0
2012-05-02 10:15:00,77.34,77.34,77.25,77.31,11400.0,59.081,59.081,59.0123,59.0581,11400.0
2012-05-02 10:20:00,77.29,77.29,77.23,77.23,11900.0,59.0428,59.0428,58.997,58.997,11900.0
2012-05-02 10:25:00,77.23,77.29,77.2,77.24,10600.0,58.997,59.0428,58.9741,59.0046,10600.0
2012-05-02 10:30:00,77.25,77.42,77.2,77.39,12900.0,59.0123,59.1421,58.9741,59.1192,12900.0
2012-05-02 10:35:00,77.38,77.47,77.34,77.38,3700.0,59.1116,59.1803,59.081,59.1116,3700.0
2012-05-02 10:40:00,77.39,77.45,77.39,77.43,3400.0,59.1192,59.1651,59.1192,59.1498,3400.0
2012-05-02 10:45:00,77.44,77.53,77.42,77.45,5700.0,59.1574,59.2262,59.1421,59.1651,5700.0
2012-05-02 10:50:00,77.43,77.56,77.42,77.56,7200.0,59.1498,59.2491,59.1421,59.2491,7200.0
2012-05-02 10:55:00,77.58,77.69,77.48,77.48,6800.0,59.2644,59.3484,59.188,59.188,6800.0
2012-05-02 11:00:00,77.48,77.52,77.45,77.48,5800.0,59.188,59.2185,59.1651,59.188,5800.0
2012-05-02 11:05:00,77.45,77.59,77.45,77.48,14800.0,59.1651,59.272,59.1651,59.188,14800.0
2012-05-02 11:10:00,77.48,77.51,77.44,77.46,5000.0,59.188,59.2109,59.1574,59.1727,5000.0
2012-05-02 11:15:00,77.46,77.49,77.35,77.39,15300.0,59.1727,59.1956,59.0887,59.1192,15300.0
2012-05-02 11:20:00,77.39,77.4,77.34,77.36,4900.0,59.1192,59.1269,59.081,59.0963,4900.0
2012-05-02 11:25:00,77.36,77.42,77.34,77.4,8100.0,59.0963,59.1421,59.081,59.1269,8100.0
2012-05-02 11:30:00,77.4,77.5,77.37,77.47,15600.0,59.1269,59.2033,59.1039,59.1803,15600.0
2012-05-02 11:35:00,77.46,77.5,77.39,77.39,7500.0,59.1727,59.2033,59.1192,59.1192,7500.0
2012-05-02 11:40:00,77.39,77.46,77.39,77.44,8000.0,59.1192,59.1727,59.1192,59.1574,8000.0
2012-05-02 11:45:00,77.4,77.48,77.4,77.43,6700.0,59.1269,59.188,59.1269,59.1498,6700.0
2012-05-02 11:50:00,77.42,77.45,77.4,77.41,4200.0,59.1421,59.1651,59.1269,59.1345,4200.0
2012-05-02 11:55:00,77.37,77.47,77.34,77.44,9000.0,59.1039,59.1803,59.081,59.1574,9000.0
2012-05-02 12:00:00,77.39,77.42,77.35,77.37,6000.0,59.1192,59.1421,59.0887,59.1039,6000.0
2012-05-02 12:05:00,77.39,77.47,77.37,77.44,7800.0,59.1192,59.1803,59.1039,59.1574,7800.0
2012-05-02 12:10:00,77.44,77.53,77.44,77.5,5500.0,59.1574,59.2262,59.1574,59.2033,5500.0
2012-05-02 12:15:00,77.51,77.77,77.5,77.7,8200.0,59.2109,59.4095,59.2033,59.356,8200.0
2012-05-02 12:20:00,77.71,77.81,77.71,77.78,4800.0,59.3637,59.4401,59.3637,59.4171,4800.0
2012-05-02 12:25:00,77.81,77.84,77.78,77.78,2600.0,59.4401,59.463,59.4171,59.4171,2600.0
2012-05-02 12:30:00,77.79,77.85,77.79,77.83,3900.0,59.4248,59.4706,59.4248,59.4553,3900.0
2012-05-02 12:35:00,77.84,77.91,77.82,77.85,5000.0,59.463,59.5165,59.4477,59.4706,5000.0
2012-05-02 12:40:00,77.86,77.87,77.84,77.86,1800.0,59.4783,59.4859,59.463,59.4783,1800.0
2012-05-02 12:45:00,77.84,77.88,77.79,77.83,5400.0,59.463,59.4935,59.4248,59.4553,5400.0
2012-05-02 12:50:00,77.84,77.92,77.84,77.92,1500.0,59.463,59.5241,59.463,59.5241,1500.0
2012-05-02 12:55:00,77.92,77.98,77.89,77.89,4400.0,59.5241,59.5699,59.5012,59.5012,4400.0
2012-05-02 13:00:00,77.92,77.97,77.88,77.89,5000.0,59.5241,59.5623,59.4935,59.5012,5000.0
2012-05-02 13:05:00,77.88,77.95,77.88,77.9,8300.0,59.4935,59.547,59.4935,59.5088,8300.0
2012-05-02 13:10:00,77.92,77.99,77.92,77.99,5800.0,59.5241,59.5776,59.5241,59.5776,5800.0
2012-05-02 13:15:00,77.99,78.01,77.88,77.9,7300.0,59.5776,59.5928,59.4935,59.5088,7300.0
2012-05-02 13:20:00,77.9,78.0,77.9,77.97,11800.0,59.5088,59.5852,59.5088,59.5623,11800.0
2012-05-02 13:25:00,77.98,77.98,77.93,77.94,6600.0,59.5699,59.5699,59.5317,59.5394,6600.0
2012-05-02 13:30:00,77.94,77.96,77.92,77.94,3600.0,59.5394,59.5547,59.5241,59.5394,3600.0
2012-05-02 13:35:00,77.94,77.99,77.92,77.92,4800.0,59.5394,59.5776,59.5241,59.5241,4800.0
2012-05-02 13:40:00,77.94,78.02,77.94,77.99,9300.0,59.5394,59.6005,59.5394,59.5776,9300.0
2012-05-02 13:45:00,77.97,78.13,77.97,78.05,5100.0,59.5623,59.6845,59.5623,59.6234,5100.0
2012-05-02 13:50:00,78.05,78.08,78.01,78.07,4700.0,59.6234,59.6463,59.5928,59.6387,4700.0
2012-05-02 13:55:00,78.1,78.14,78.08,78.09,3900.0,59.6616,59.6922,59.6463,59.654,3900.0
2012-05-02 14:00:00,78.1,78.16,78.08,78.12,6900.0,59.6616,59.7074,59.6463,59.6769,6900.0
2012-05-02 14:05:00,78.12,78.19,78.09,78.15,8200.0,59.6769,59.7304,59.654,59.6998,8200.0
2012-05-02 14:10:00,78.16,78.18,78.09,78.15,10100.0,59.7074,59.7227,59.654,59.6998,10100.0
2012-05-02 14:15:00,78.12,78.16,78.11,78.16,4500.0,59.6769,59.7074,59.6692,59.7074,4500.0
2012-05-02 14:20:00,78.16,78.22,78.14,78.19,4500.0,59.7074,59.7533,59.6922,59.7304,4500.0
2012-05-02 14:25:00,78.21,78.39,78.2,78.35,11400.0,59.7456,59.8831,59.738,59.8526,11400.0
2012-05-02 14:30:00,78.34,78.38,78.27,78.34,15000.0,59.8449,59.8755,59.7915,59.8449,15000.0
2012-05-02 14:35:00,78.34,78.34,78.25,78.27,7800.0,59.8449,59.8449,59.7762,59.7915,7800.0
2012-05-02 14:40:00,78.28,78.34,78.27,78.33,5000.0,59.7991,59.8449,59.7915,59.8373,5000.0
2012-05-02 14:45:00,78.32,78.32,78.18,78.18,14200.0,59.8297,59.8297,59.7227,59.7227,14200.0
2012-05-02 14:50:00,78.18,78.21,78.14,78.15,8200.0,59.7227,59.7456,59.6922,59.6998,8200.0
2012-05-02 14:55:00,78.17,78.17,78.1,78.15,15400.0,59.7151,59.7151,59.6616,59.6998,15400.0
2012-05-02 15:00:00,78.12,78.17,78.03,78.04,16300.0,59.6769,59.7151,59.6081,59.6158,16300.0
2012-05-02 15:05:00,78.04,78.07,78.03,78.05,11100.0,59.6158,59.6387,59.6081,59.6234,11100.0
2012-05-02 15:10:00,78.04,78.05,77.96,78.05,13600.0,59.6158,59.6234,59.5547,59.6234,13600.0
2012-05-02 15:15:00,78.04,78.18,78.04,78.11,10500.0,59.6158,59.7227,59.6158,59.6692,10500.0
2012-05-02 15:20:00,78.08,78.2,78.08,78.19,9700.0,59.6463,59.738,59.6463,59.7304,9700.0
2012-05-02 15:25:00,78.2,78.23,78.15,78.19,14200.0,59.738,59.7609,59.6998,59.7304,14200.0
2012-05-02 15:30:00,78.18,78.18,78.08,78.17,10800.0,59.7227,59.7227,59.6463,59.7151,10800.0
2012-05-02 15:35:00,78.16,78.22,78.12,78.16,13600.0,59.7074,59.7533,59.6769,59.7074,13600.0
2012-05-02 15:40:00,78.14,78.25,78.13,78.25,19000.0,59.6922,59.7762,59.6845,59.7762,19000.0
2012-05-02 15:45:00,78.25,78.3,78.15,78.15,16400.0,59.7762,59.8144,59.6998,59.6998,16400.0
2012-05-02 15:50:00,78.16,78.26,78.13,78.26,33000.0,59.7074,59.7838,59.6845,59.7838,33000.0
2012-05-02 15:55:00,78.25,78.29,78.19,78.24,62900.0,59.7762,59.8067,59.7304,59.7685,62900.0
2012-05-03 09:30:00,78.53,78.63,78.24,78.45,19600.0,59.9901,60.0665,59.7685,59.929,19600.0
2012-05-03 09:35:00,78.44,78.47,78.26,78.37,5200.0,59.9213,59.9442,59.7838,59.8679,5200.0
2012-05-03 09:40:00,78.37,78.6,78.36,78.56,7500.0,59.8679,60.0436,59.8602,60.013,7500.0
2012-05-03 09:45:00,78.54,78.85,78.53,78.85,22700.0,59.9977,60.2345,59.9901,60.2345,22700.0
2012-05-03 09:50:00,78.84,78.96,78.76,78.85,24700.0,60.2269,60.3186,60.1658,60.2345,24700.0
2012-05-03 09:55:00,78.84,78.84,78.44,78.56,16700.0,60.2269,60.2269,59.9213,60.013,16700.0
2012-05-03 10:00:00,78.53,78.53,78.15,78.38,22600.0,59.9901,59.9901,59.6998,59.8755,22600.0
2012-05-03 10:05:00,78.36,78.45,78.29,78.43,18100.0,59.8602,59.929,59.8067,59.9137,18100.0
2012-05-03 10:10:00,78.41,78.51,78.38,78.49,34800.0,59.8984,59.9748,59.8755,59.9595,34800.0
2012-05-03 10:15:00,78.46,78.58,78.39,78.44,25100.0,59.9366,60.0283,59.8831,59.9213,25100.0
2012-05-03 10:20:00,78.44,78.45,78.03,78.06,9400.0,59.9213,59.929,59.6081,59.631,9400.0
2012-05-03 10:25:00,78.03,78.34,78.03,78.25,7500.0,59.6081,59.8449,59.6081,59.7762,7500.0
2012-05-03 10:30:00,78.25,78.29,78.09,78.28,7000.0,59.7762,59.8067,59.654,59.7991,7000.0
2012-05-03 10:35:00,78.29,78.69,78.29,78.62,33900.0,59.8067,60.1123,59.8067,60.0588,33900.0
2012-05-03 10:40:00,78.61,78.72,78.61,78.66,15200.0,60.0512,60.1352,60.0512,60.0894,15200.0
2012-05-03 10:45:00,78.66,78.73,78.66,78.72,21000.0,60.0894,60.1429,60.0894,60.1352,21000.0
2012-05-03 10:50:00,78.69,78.72,78.6,78.71,6800.0,60.1123,60.1352,60.0436,60.1276,6800.0
2012-05-03 10:55:00,78.73,78.88,78.73,78.84,11700.0,60.1429,60.2575,60.1429,60.2269,11700.0
2012-05-03 11:00:00,78.86,78.86,78.75,78.82,5700.0,60.2422,60.2422,60.1581,60.2116,5700.0
2012-05-03 11:05:00,78.83,78.85,78.8,78.84,8900.0,60.2193,60.2345,60.1963,60.2269,8900.0
2012-05-03 11:10:00,78.85,78.85,78.79,78.81,9100.0,60.2345,60.2345,60.1887,60.204,9100.0
2012-05-03 11:15:00,78.83,78.97,78.8,78.86,10700.0,60.2193,60.3262,60.1963,60.2422,10700.0
2012-05-03 11:20:00,78.87,78.98,78.84,78.98,5900.0,60.2498,60.3338,60.2269,60.3338,5900.0
2012-05-03 11:25:00,79.0,79.0,78.84,78.89,5200.0,60.3491,60.3491,60.2269,60.2651,5200.0
2012-05-03 11:30:00,78.92,78.92,78.66,78.69,6200.0,60.288,60.288,60.0894,60.1123,6200.0
2012-05-03 11:35:00,78.64,78.67,78.6,78.64,8300.0,60.0741,60.097,60.0436,60.0741,8300.0
2012-05-03 11:40:00,78.68,78.68,78.63,78.63,5100.0,60.1047,60.1047,60.0665,60.0665,5100.0
2012-05-03 11:45:00,78.6,78.62,78.35,78.38,15200.0,60.0436,60.0588,59.8526,59.8755,15200.0
2012-05-03 11:50:00,78.36,78.46,78.36,78.45,6200.0,59.8602,59.9366,59.8602,59.929,6200.0
2012-05-03 11:55:00,78.47,78.48,78.39,78.46,8000.0,59.9442,59.9519,59.8831,59.9366,8000.0
2012-05-03 12:00:00,78.45,78.61,78.45,78.59,36200.0,59.929,60.0512,59.929,60.0359,36200.0
2012-05-03 12:05:00,78.59,78.73,78.54,78.73,20900.0,60.0359,60.1429,59.9977,60.1429,20900.0
2012-05-03 12:10:00,78.74,78.77,78.63,78.69,7400.0,60.1505,60.1734,60.0665,60.1123,7400.0
2012-05-03 12:15:00,78.67,78.72,78.64,78.68,19500.0,60.097,60.1352,60.0741,60.1047,19500.0
2012-05-03 12:20:00,78.69,78.69,78.62,78.63,6900.0,60.1123,60.1123,60.0588,60.0665,6900.0
2012-05-03 12:25:00,78.64,78.76,78.62,78.74,12000.0,60.0741,60.1658,60.0588,60.1505,12000.0
2012-05-03 12:30:00,78.72,78.73,78.61,78.65,8700.0,60.1352,60.1429,60.0512,60.0818,8700.0
2012-05-03 12:35:00,78.67,78.72,78.66,78.67,4200.0,60.097,60.1352,60.0894,60.097,4200.0
2012-05-03 12:40:00,78.68,78.69,78.59,78.59,6300.0,60.1047,60.1123,60.0359,60.0359,6300.0
2012-05-03 12:45:00,78.61,78.68,78.61,78.67,6000.0,60.0512,60.1047,60.0512,60.097,6000.0
2012-05-03 12:50:00,78.67,78.67,78.61,78.61,4500.0,60.097,60.097,60.0512,60.0512,4500.0
2012-05-03 12:55:00,78.61,78.61,78.54,78.54,10000.0,60.0512,60.0512,59.9977,59.9977,10000.0
2012-05-03 13:00:00,78.55,78.6,78.53,78.58,6900.0,60.0054,60.0436,59.9901,60.0283,6900.0
2012-05-03 13:05:00,78.57,78.61,78.5,78.52,10100.0,60.0206,60.0512,59.9672,59.9824,10100.0
2012-05-03 13:10:00,78.52,78.52,78.38,78.39,9900.0,59.9824,59.9824,59.8755,59.8831,9900.0
2012-05-03 13:15:00,78.4,78.48,78.4,78.48,6300.0,59.8908,59.9519,59.8908,59.9519,6300.0
2012-05-03 13:20:00,78.48,78.55,78.42,78.43,27800.0,59.9519,60.0054,59.9061,59.9137,27800.0
2012-05-03 13:25:00,78.44,78.5,78.43,78.5,22600.0,59.9213,59.9672,59.9137,59.9672,22600.0
2012-05-03 13:30:00,78.49,78.51,78.39,78.42,13800.0,59.9595,59.9748,59.8831,59.9061,13800.0
2012-05-03 13:35:00,78.38,78.4,78.32,78.36,5800.0,59.8755,59.8908,59.8297,59.8602,5800.0
2012-05-03 13:40:00,78.36,78.36,78.03,78.03,31800.0,59.8602,59.8602,59.6081,59.6081,31800.0
2012-05-03 13:45:00,78.06,78.12,78.01,78.02,13100.0,59.631,59.6769,59.5928,59.6005,13100.0
2012-05-03 13:50:00,78.01,78.11,77.97,78.08,13600.0,59.5928,59.6692,59.5623,59.6463,13600.0
2012-05-03 13:55:00,78.09,78.47,78.09,78.32,24500.0,59.654,59.9442,59.654,59.8297,24500.0
2012-05-03 14:00:00,78.3,78.3,78.18,78.22,12300.0,59.8144,59.8144,59.7227,59.7533,12300.0
2012-05-03 14:05:00,78.23,78.39,78.23,78.29,28500.0,59.7609,59.8831,59.7609,59.8067,28500.0
2012-05-03 14:10:00,78.29,78.34,78.18,78.2,12000.0,59.8067,59.8449,59.7227,59.738,12000.0
2012-05-03 14:15:00,78.19,78.31,78.17,78.26,12000.0,59.7304,59.822,59.7151,59.7838,12000.0
2012-05-03 14:20:00,78.25,78.26,78.18,78.24,10000.0,59.7762,59.7838,59.7227,59.7685,10000.0
2012-05-03 14:25:00,78.26,78.34,78.25,78.29,17500.0,59.7838,59.8449,59.7762,59.8067,17500.0
2012-05-03 14:30:00,78.3,78.36,78.25,78.29,13400.0,59.8144,59.8602,59.7762,59.8067,13400.0
2012-05-03 14:35:00,78.26,78.26,78.11,78.11,8000.0,59.7838,59.7838,59.6692,59.6692,8000.0
2012-05-03 14:40:00,78.11,78.25,78.09,78.25,20700.0,59.6692,59.7762,59.654,59.7762,20700.0
2012-05-03 14:45:00,78.24,78.29,78.15,78.17,15400.0,59.7685,59.8067,59.6998,59.7151,15400.0
2012-05-03 14:50:00,78.17,78.24,78.16,78.17,13100.0,59.7151,59.7685,59.7074,59.7151,13100.0
2012-05-03 14:55:00,78.16,78.21,78.12,78.2,9700.0,59.7074,59.7456,59.6769,59.738,9700.0
2012-05-03 15:00:00,78.22,78.3,78.2,78.3,8100.0,59.7533,59.8144,59.738,59.8144,8100.0
2012-05-03 15:05:00,78.3,78.39,78.3,78.38,30000.0,59.8144,59.8831,59.8144,59.8755,30000.0
2012-05-03 15:10:00,78.37,78.44,78.28,78.42,17000.0,59.8679,59.9213,59.7991,59.9061,17000.0
2012-05-03 15:15:00,78.43,78.57,78.39,78.53,20400.0,59.9137,60.0206,59.8831,59.9901,20400.0
2012-05-03 15:20:00,78.52,78.57,78.41,78.51,28300.0,59.9824,60.0206,59.8984,59.9748,28300.0
2012-05-03 15:25:00,78.52,78.63,78.51,78.53,18500.0,59.9824,60.0665,59.9748,59.9901,18500.0
2012-05-03 15:30:00,78.53,78.64,78.53,78.58,18400.0,59.9901,60.0741,59.9901,60.0283,18400.0
2012-05-03 15:35:00,78.59,78.61,78.36,78.37,18800.0,60.0359,60.0512,59.8602,59.8679,18800.0
2012-05-03 15:40:00,78.38,78.51,78.37,78.47,31300.0,59.8755,59.9748,59.8679,59.9442,31300.0
2012-05-03 15:45:00,78.45,78.55,78.4,78.52,108100.0,59.929,60.0054,59.8908,59.9824,108100.0
2012-05-03 15:50:00,78.52,78.59,78.47,78.57,51800.0,59.9824,60.0359,59.9442,60.0206,51800.0
2012-05-03 15:55:00,78.56,78.57,78.41,78.41,111400.0,60.013,60.0206,59.8984,59.8984,111400.0
2012-05-04 09:30:00,77.95,78.08,77.35,77.58,19100.0,59.547,59.6463,59.0887,59.2644,19100.0
2012-05-04 09:35:00,77.52,77.57,77.19,77.24,14700.0,59.2185,59.2567,58.9664,59.0046,14700.0
2012-05-04 09:40:00,77.26,77.56,77.0,77.19,32600.0,59.0199,59.2491,58.8213,58.9664,32600.0
2012-05-04 09:45:00,77.14,77.38,77.03,77.38,8900.0,58.9282,59.1116,58.8442,59.1116,8900.0
2012-05-04 09:50:00,77.37,77.57,77.34,77.34,15100.0,59.1039,59.2567,59.081,59.081,15100.0
2012-05-04 09:55:00,77.34,77.37,77.1,77.22,20200.0,59.081,59.1039,58.8977,58.9894,20200.0
2012-05-04 10:00:00,77.24,77.3,77.11,77.28,18000.0,59.0046,59.0505,58.9053,59.0352,18000.0
2012-05-04 10:05:00,77.23,77.36,77.13,77.13,11300.0,58.997,59.0963,58.9206,58.9206,11300.0
2012-05-04 10:10:00,77.18,77.33,77.15,77.23,15500.0,58.9588,59.0734,58.9359,58.997,15500.0
2012-05-04 10:15:00,77.25,77.27,77.1,77.16,12100.0,59.0123,59.0276,58.8977,58.9435,12100.0
2012-05-04 10:20:00,77.17,77.33,77.17,77.33,12400.0,58.9512,59.0734,58.9512,59.0734,12400.0
2012-05-04 10:25:00,77.29,77.31,77.15,77.22,8200.0,59.0428,59.0581,58.9359,58.9894,8200.0
2012-05-04 10:30:00,77.21,77.25,77.14,77.22,7900.0,58.9817,59.0123,58.9282,58.9894,7900.0
2012-05-04 10:35:00,77.19,77.22,77.1,77.15,15300.0,58.9664,58.9894,58.8977,58.9359,15300.0
2012-05-04 10:40:00,77.13,77.26,77.08,77.26,14800.0,58.9206,59.0199,58.8824,59.0199,14800.0
2012-05-04 10:45:00,77.25,77.25,77.08,77.1,6900.0,59.0123,59.0123,58.8824,58.8977,6900.0
2012-05-04 10:50:00,77.1,77.1,77.03,77.1,9700.0,58.8977,58.8977,58.8442,58.8977,9700.0
2012-05-04 10:55:00,77.1,77.19,77.06,77.17,12400.0,58.8977,58.9664,58.8671,58.9512,12400.0
2012-05-04 11:00:00,77.14,77.34,77.12,77.29,16000.0,58.9282,59.081,58.913,59.0428,16000.0
2012-05-04 11:05:00,77.23,77.27,77.13,77.17,6100.0,58.997,59.0276,58.9206,58.9512,6100.0
2012-05-04 11:10:00,77.15,77.23,77.15,77.19,4600.0,58.9359,58.997,58.9359,58.9664,4600.0
2012-05-04 11:15:00,77.18,77.29,77.12,77.27,5500.0,58.9588,59.0428,58.913,59.0276,5500.0
2012-05-04 11:20:00,77.27,77.33,77.13,77.18,8900.0,59.0276,59.0734,58.9206,58.9588,8900.0
2012-05-04 11:25:00,77.2,77.28,77.14,77.22,8600.0,58.9741,59.0352,58.9282,58.9894,8600.0
2012-05-04 11:30:00,77.19,77.19,77.02,77.04,9700.0,58.9664,58.9664,58.8366,58.8519,9700.0
2012-05-04 11:35:00,77.02,77.07,76.95,76.98,13600.0,58.8366,58.8748,58.7831,58.806,13600.0
2012-05-04 11:40:00,77.0,77.08,76.91,76.91,7400.0,58.8213,58.8824,58.7525,58.7525,7400.0
2012-05-04 11:45:00,76.94,76.97,76.9,76.94,13500.0,58.7755,58.7984,58.7449,58.7755,13500.0
2012-05-04 11:50:00,76.94,76.95,76.76,76.95,17200.0,58.7755,58.7831,58.638,58.7831,17200.0
2012-05-04 11:55:00,76.94,76.95,76.86,76.86,4900.0,58.7755,58.7831,58.7143,58.7143,4900.0
2012-05-04 12:00:00,76.84,76.85,76.81,76.82,3200.0,58.6991,58.7067,58.6762,58.6838,3200.0
2012-05-04 12:05:00,76.8,76.92,76.76,76.9,11800.0,58.6685,58.7602,58.638,58.7449,11800.0
2012-05-04 12:10:00,76.89,76.97,76.89,76.97,6900.0,58.7373,58.7984,58.7373,58.7984,6900.0
2012-05-04 12:15:00,76.95,76.97,76.81,76.87,6000.0,58.7831,58.7984,58.6762,58.722,6000.0
2012-05-04 12:20:00,76.83,76.83,76.75,76.77,5300.0,58.6914,58.6914,58.6303,58.6456,5300.0
2012-05-04 12:25:00,76.77,76.87,76.77,76.85,4400.0,58.6456,58.722,58.6456,58.7067,4400.0
2012-05-04 12:30:00,76.83,76.83,76.77,76.8,4800.0,58.6914,58.6914,58.6456,58.6685,4800.0
2012-05-04 12:35:00,76.78,76.8,76.72,76.79,17300.0,58.6532,58.6685,58.6074,58.6609,17300.0
2012-05-04 12:40:00,76.79,76.83,76.77,76.83,5500.0,58.6609,58.6914,58.6456,58.6914,5500.0
2012-05-04 12:45:00,76.83,76.85,76.77,76.8,4400.0,58.6914,58.7067,58.6456,58.6685,4400.0
2012-05-04 12:50:00,76.82,76.88,76.76,76.81,5400.0,58.6838,58.7296,58.638,58.6762,5400.0
2012-05-04 12:55:00,76.81,76.87,76.79,76.83,3800.0,58.6762,58.722,58.6609,58.6914,3800.0
2012-05-04 13:00:00,76.87,76.88,76.82,76.84,6100.0,58.722,58.7296,58.6838,58.6991,6100.0
2012-05-04 13:05:00,76.84,76.9,76.83,76.86,4700.0,58.6991,58.7449,58.6914,58.7143,4700.0
2012-05-04 13:10:00,76.85,76.93,76.78,76.79,8100.0,58.7067,58.7678,58.6532,58.6609,8100.0
2012-05-04 13:15:00,76.8,77.05,76.8,76.96,6800.0,58.6685,58.8595,58.6685,58.7907,6800.0
2012-05-04 13:20:00,76.97,76.98,76.83,76.84,5600.0,58.7984,58.806,58.6914,58.6991,5600.0
2012-05-04 13:25:00,76.81,76.91,76.8,76.91,4300.0,58.6762,58.7525,58.6685,58.7525,4300.0
2012-05-04 13:30:00,76.92,77.01,76.89,76.98,7100.0,58.7602,58.8289,58.7373,58.806,7100.0
2012-05-04 13:35:00,76.95,76.99,76.92,76.97,4000.0,58.7831,58.8137,58.7602,58.7984,4000.0
2012-05-04 13:40:00,76.97,77.02,76.89,76.89,4600.0,58.7984,58.8366,58.7373,58.7373,4600.0
2012-05-04 13:45:00,76.92,77.03,76.91,77.03,9100.0,58.7602,58.8442,58.7525,58.8442,9100.0
2012-05-04 13:50:00,77.02,77.05,76.99,76.99,3700.0,58.8366,58.8595,58.8137,58.8137,3700.0
2012-05-04 13:55:00,76.99,77.05,76.96,77.05,7100.0,58.8137,58.8595,58.7907,58.8595,7100.0
2012-05-04 14:00:00,77.04,77.06,76.95,76.99,10300.0,58.8519,58.8671,58.7831,58.8137,10300.0
2012-05-04 14:05:00,76.98,77.04,76.93,77.03,7600.0,58.806,58.8519,58.7678,58.8442,7600.0
2012-05-04 14:10:00,77.01,77.02,76.89,76.92,7600.0,58.8289,58.8366,58.7373,58.7602,7600.0
2012-05-04 14:15:00,76.89,76.99,76.83,76.99,7400.0,58.7373,58.8137,58.6914,58.8137,7400.0
2012-05-04 14:20:00,76.97,76.98,76.9,76.92,5300.0,58.7984,58.806,58.7449,58.7602,5300.0
2012-05-04 14:25:00,76.92,76.95,76.88,76.95,5100.0,58.7602,58.7831,58.7296,58.7831,5100.0
2012-05-04 14:30:00,76.94,76.94,76.86,76.89,5300.0,58.7755,58.7755,58.7143,58.7373,5300.0
2012-05-04 14:35:00,76.88,76.88,76.75,76.86,15000.0,58.7296,58.7296,58.6303,58.7143,15000.0
2012-05-04 14:40:00,76.85,76.86,76.79,76.86,6800.0,58.7067,58.7143,58.6609,58.7143,6800.0
2012-05-04 14:45:00,76.86,76.96,76.81,76.92,14700.0,58.7143,58.7907,58.6762,58.7602,14700.0
2012-05-04 14:50:00,76.91,76.91,76.76,76.78,9400.0,58.7525,58.7525,58.638,58.6532,9400.0
2012-05-04 14:55:00,76.79,77.03,76.79,77.0,12100.0,58.6609,58.8442,58.6609,58.8213,12100.0
2012-05-04 15:00:00,77.0,77.15,76.98,77.13,10800.0,58.8213,58.9359,58.806,58.9206,10800.0
2012-05-04 15:05:00,77.11,77.11,77.02,77.02,3600.0,58.9053,58.9053,58.8366,58.8366,3600.0
2012-05-04 15:10:00,77.03,77.03,76.95,76.95,6500.0,58.8442,58.8442,58.7831,58.7831,6500.0
2012-05-04 15:15:00,76.94,77.06,76.9,76.99,8700.0,58.7755,58.8671,58.7449,58.8137,8700.0
2012-05-04 15:20:00,76.96,77.08,76.96,77.01,7900.0,58.7907,58.8824,58.7907,58.8289,7900.0
2012-05-04 15:25:00,77.01,77.03,76.91,76.98,10600.0,58.8289,58.8442,58.7525,58.806,10600.0
2012-05-04 15:30:00,76.97,77.1,76.96,77.05,17300.0,58.7984,58.8977,58.7907,58.8595,17300.0
2012-05-04 15:35:00,77.06,77.08,76.98,76.98,13100.0,58.8671,58.8824,58.806,58.806,13100.0
2012-05-04 15:40:00,76.99,77.15,76.98,77.1,17000.0,58.8137,58.9359,58.806,58.8977,17000.0
2012-05-04 15:45:00,77.09,77.13,77.02,77.12,20800.0,58.89,58.9206,58.8366,58.913,20800.0
2012-05-04 15:50:00,77.12,77.13,77.03,77.06,37100.0,58.913,58.9206,58.8442,58.8671,37100.0
2012-05-04 15:55:00,77.07,77.11,76.92,76.94,79100.0,58.8748,58.9053,58.7602,58.7755,79100.0
2012-05-07 09:30:00,76.8,77.08,76.8,76.89,25800.0,58.6685,58.8824,58.6685,58.7373,25800.0
2012-05-07 09:35:00,76.85,77.3,76.8,77.19,28200.0,58.7067,59.0505,58.6685,58.9664,28200.0
2012-05-07 09:40:00,77.23,77.35,76.9,76.9,5900.0,58.997,59.0887,58.7449,58.7449,5900.0
2012-05-07 09:45:00,76.88,76.97,76.8,76.82,13200.0,58.7296,58.7984,58.6685,58.6838,13200.0
2012-05-07 09:50:00,76.83,76.94,76.8,76.85,11500.0,58.6914,58.7755,58.6685,58.7067,11500.0
2012-05-07 09:55:00,76.8,77.04,76.8,77.04,6800.0,58.6685,58.8519,58.6685,58.8519,6800.0
2012-05-07 10:00:00,77.07,77.31,77.07,77.24,6800.0,58.8748,59.0581,58.8748,59.0046,6800.0
2012-05-07 10:05:00,77.24,77.31,77.15,77.19,4600.0,59.0046,59.0581,58.9359,58.9664,4600.0
2012-05-07 10:10:00,77.18,77.26,77.04,77.05,7400.0,58.9588,59.0199,58.8519,58.8595,7400.0
2012-05-07 10:15:00,77.0,77.26,77.0,77.26,3600.0,58.8213,59.0199,58.8213,59.0199,3600.0
2012-05-07 10:20:00,77.26,77.28,77.11,77.26,3500.0,59.0199,59.0352,58.9053,59.0199,3500.0
2012-05-07 10:25:00,77.24,77.24,76.91,76.91,6400.0,59.0046,59.0046,58.7525,58.7525,6400.0
2012-05-07 10:30:00,76.93,77.03,76.83,76.94,8600.0,58.7678,58.8442,58.6914,58.7755,8600.0
2012-05-07 10:35:00,76.9,76.91,76.81,76.81,4100.0,58.7449,58.7525,58.6762,58.6762,4100.0
2012-05-07 10:40:00,76.81,76.85,76.73,76.85,12200.0,58.6762,58.7067,58.615,58.7067,12200.0
2012-05-07 10:45:00,76.86,76.97,76.85,76.96,4500.0,58.7143,58.7984,58.7067,58.7907,4500.0
2012-05-07 10:50:00,76.95,76.99,76.84,76.9,6900.0,58.7831,58.8137,58.6991,58.7449,6900.0
2012-05-07 10:55:00,76.92,76.92,76.78,76.8,7700.0,58.7602,58.7602,58.6532,58.6685,7700.0
2012-05-07 11:00:00,76.81,77.05,76.81,76.9,9400.0,58.6762,58.8595,58.6762,58.7449,9400.0
2012-05-07 11:05:00,76.9,77.05,76.9,77.02,13000.0,58.7449,58.8595,58.7449,58.8366,13000.0
2012-05-07 11:10:00,77.01,77.1,76.99,77.05,8300.0,58.8289,58.8977,58.8137,58.8595,8300.0
2012-05-07 11:15:00,77.05,77.09,77.02,77.02,5100.0,58.8595,58.89,58.8366,58.8366,5100.0
2012-05-07 11:20:00,77.04,77.1,77.02,77.08,5200.0,58.8519,58.8977,58.8366,58.8824,5200.0
2012-05-07 11:25:00,77.06,77.1,77.03,77.06,8200.0,58.8671,58.8977,58.8442,58.8671,8200.0
2012-05-07 11:30:00,77.09,77.1,77.05,77.07,6100.0,58.89,58.8977,58.8595,58.8748,6100.0
2012-05-07 11:35:00,77.09,77.09,77.0,77.09,7700.0,58.89,58.89,58.8213,58.89,7700.0
2012-05-07 11:40:00,77.07,77.09,76.99,77.03,4900.0,58.8748,58.89,58.8137,58.8442,4900.0
2012-05-07 11:45:00,77.03,77.08,77.03,77.08,2700.0,58.8442,58.8824,58.8442,58.8824,2700.0
2012-05-07 11:50:00,77.08,77.08,77.02,77.03,4500.0,58.8824,58.8824,58.8366,58.8442,4500.0
2012-05-07 11:55:00,77.03,77.09,77.01,77.06,4400.0,58.8442,58.89,58.8289,58.8671,4400.0
2012-05-07 12:00:00,77.07,77.1,77.04,77.07,10900.0,58.8748,58.8977,58.8519,58.8748,10900.0
2012-05-07 12:05:00,77.08,77.15,77.06,77.06,15000.0,58.8824,58.9359,58.8671,58.8671,15000.0
2012-05-07 12:10:00,77.04,77.09,77.01,77.04,24400.0,58.8519,58.89,58.8289,58.8519,24400.0
2012-05-07 12:15:00,77.06,77.09,77.0,77.03,36500.0,58.8671,58.89,58.8213,58.8442,36500.0
2012-05-07 12:20:00,77.01,77.09,77.0,77.09,12000.0,58.8289,58.89,58.8213,58.89,12000.0
2012-05-07 12:25:00,77.06,77.09,77.05,77.09,2800.0,58.8671,58.89,58.8595,58.89,2800.0
2012-05-07 12:30:00,77.1,77.32,77.07,77.23,58800.0,58.8977,59.0657,58.8748,58.997,58800.0
2012-05-07 12:35:00,77.24,77.27,77.15,77.15,25300.0,59.0046,59.0276,58.9359,58.9359,25300.0
2012-05-07 12:40:00,77.13,77.21,77.12,77.19,33500.0,58.9206,58.9817,58.913,58.9664,33500.0
2012-05-07 12:45:00,77.18,77.21,77.1,77.21,18200.0,58.9588,58.9817,58.8977,58.9817,18200.0
2012-05-07 12:50:00,77.2,77.21,77.15,77.15,4700.0,58.9741,58.9817,58.9359,58.9359,4700.0
2012-05-07 12:55:00,77.11,77.11,77.01,77.05,4700.0,58.9053,58.9053,58.8289,58.8595,4700.0
2012-05-07 13:00:00,77.08,77.16,77.08,77.15,5700.0,58.8824,58.9435,58.8824,58.9359,5700.0
2012-05-07 13:05:00,77.15,77.17,77.15,77.15,4100.0,58.9359,58.9512,58.9359,58.9359,4100.0
2012-05-07 13:10:00,77.16,77.24,77.11,77.22,6200.0,58.9435,59.0046,58.9053,58.9894,6200.0
2012-05-07 13:15:00,77.22,77.29,77.18,77.25,27000.0,58.9894,59.0428,58.9588,59.0123,27000.0
2012-05-07 13:20:00,77.24,77.38,77.19,77.23,9400.0,59.0046,59.1116,58.9664,58.997,9400.0
2012-05-07 13:25:00,77.21,77.21,77.09,77.11,4500.0,58.9817,58.9817,58.89,58.9053,4500.0
2012-05-07 13:30:00,77.11,77.17,77.08,77.08,20100.0,58.9053,58.9512,58.8824,58.8824,20100.0
2012-05-07 13:35:00,77.1,77.2,77.1,77.12,7300.0,58.8977,58.9741,58.8977,58.913,7300.0
2012-05-07 13:40:00,77.12,77.22,77.02,77.13,55800.0,58.913,58.9894,58.8366,58.9206,55800.0
2012-05-07 13:45:00,77.15,77.16,77.09,77.15,2500.0,58.9359,58.9435,58.89,58.9359,2500.0
2012-05-07 13:50:00,77.15,77.25,77.08,77.24,4900.0,58.9359,59.0123,58.8824,59.0046,4900.0
2012-05-07 13:55:00,77.26,77.27,77.1,77.11,5200.0,59.0199,59.0276,58.8977,58.9053,5200.0
2012-05-07 14:00:00,77.14,77.29,77.14,77.25,5600.0,58.9282,59.0428,58.9282,59.0123,5600.0
2012-05-07 14:05:00,77.23,77.27,77.22,77.22,2900.0,58.997,59.0276,58.9894,58.9894,2900.0
2012-05-07 14:10:00,77.23,77.25,77.21,77.22,1800.0,58.997,59.0123,58.9817,58.9894,1800.0
2012-05-07 14:15:00,77.21,77.27,77.18,77.21,2900.0,58.9817,59.0276,58.9588,58.9817,2900.0
2012-05-07 14:20:00,77.23,77.24,77.18,77.2,2700.0,58.997,59.0046,58.9588,58.9741,2700.0
2012-05-07 14:25:00,77.21,77.22,77.14,77.16,4400.0,58.9817,58.9894,58.9282,58.9435,4400.0
2012-05-07 14:30:00,77.17,77.17,77.09,77.13,3300.0,58.9512,58.9512,58.89,58.9206,3300.0
2012-05-07 14:35:00,77.13,77.15,77.1,77.1,3200.0,58.9206,58.9359,58.8977,58.8977,3200.0
2012-05-07 14:40:00,77.1,77.11,77.03,77.09,5200.0,58.8977,58.9053,58.8442,58.89,5200.0
2012-05-07 14:45:00,77.11,77.14,77.08,77.08,2600.0,58.9053,58.9282,58.8824,58.8824,2600.0
2012-05-07 14:50:00,77.09,77.14,77.06,77.06,24300.0,58.89,58.9282,58.8671,58.8671,24300.0
2012-05-07 14:55:00,77.04,77.15,77.04,77.14,4900.0,58.8519,58.9359,58.8519,58.9282,4900.0
2012-05-07 15:00:00,77.14,77.18,77.07,77.07,4600.0,58.9282,58.9588,58.8748,58.8748,4600.0
2012-05-07 15:05:00,77.08,77.14,77.03,77.03,25800.0,58.8824,58.9282,58.8442,58.8442,25800.0
2012-05-07 15:10:00,77.03,77.13,77.02,77.02,50700.0,58.8442,58.9206,58.8366,58.8366,50700.0
2012-05-07 15:15:00,77.01,77.1,76.99,77.01,14600.0,58.8289,58.8977,58.8137,58.8289,14600.0
2012-05-07 15:20:00,77.0,77.11,77.0,77.06,5500.0,58.8213,58.9053,58.8213,58.8671,5500.0
2012-05-07 15:25:00,77.06,77.07,76.94,77.0,12600.0,58.8671,58.8748,58.7755,58.8213,12600.0
2012-05-07 15:30:00,76.98,77.05,76.93,77.05,9100.0,58.806,58.8595,58.7678,58.8595,9100.0
2012-05-07 15:35:00,77.07,77.08,76.96,76.99,11400.0,58.8748,58.8824,58.7907,58.8137,11400.0
2012-05-07 15:40:00,77.0,77.02,76.88,76.93,11500.0,58.8213,58.8366,58.7296,58.7678,11500.0
2012-05-07 15:45:00,76.93,76.96,76.92,76.93,11400.0,58.7678,58.7907,58.7602,58.7678,11400.0
2012-05-07 15:50:00,76.94,76.96,76.77,76.82,38600.0,58.7755,58.7907,58.6456,58.6838,38600.0
2012-05-07 15:55:00,76.82,76.93,76.82,76.83,44600.0,58.6838,58.7678,58.6838,58.6914,44600.0
2012-05-08 09:30:00,76.36,76.95,76.36,76.83,67700.0,58.3324,58.7831,58.3324,58.6914,67700.0
2012-05-08 09:35:00,76.8,76.91,76.71,76.74,66900.0,58.6685,58.7525,58.5998,58.6227,66900.0
2012-05-08 09:40:00,76.74,76.93,76.74,76.8,27500.0,58.6227,58.7678,58.6227,58.6685,27500.0
2012-05-08 09:45:00,76.8,77.01,76.7,76.94,47600.0,58.6685,58.8289,58.5921,58.7755,47600.0
2012-05-08 09:50:00,77.0,77.05,76.72,76.78,19700.0,58.8213,58.8595,58.6074,58.6532,19700.0
2012-05-08 09:55:00,76.8,76.87,76.7,76.8,6200.0,58.6685,58.722,58.5921,58.6685,6200.0
2012-05-08 10:00:00,76.79,76.79,76.46,76.54,11900.0,58.6609,58.6609,58.4088,58.4699,11900.0
2012-05-08 10:05:00,76.48,76.48,76.19,76.3,8900.0,58.4241,58.4241,58.2025,58.2866,8900.0
2012-05-08 10:10:00,76.28,76.44,76.24,76.4,29300.0,58.2713,58.3935,58.2407,58.3629,29300.0
2012-05-08 10:15:00,76.4,76.59,76.4,76.47,13300.0,58.3629,58.5081,58.3629,58.4164,13300.0
2012-05-08 10:20:00,76.48,76.64,76.47,76.56,24600.0,58.4241,58.5463,58.4164,58.4852,24600.0
2012-05-08 10:25:00,76.54,76.65,76.53,76.62,34900.0,58.4699,58.5539,58.4623,58.531,34900.0
2012-05-08 10:30:00,76.59,76.67,76.58,76.61,43100.0,58.5081,58.5692,58.5005,58.5234,43100.0
2012-05-08 10:35:00,76.59,76.69,76.58,76.68,22900.0,58.5081,58.5845,58.5005,58.5768,22900.0
2012-05-08 10:40:00,76.65,76.67,76.59,76.6,17000.0,58.5539,58.5692,58.5081,58.5157,17000.0
2012-05-08 10:45:00,76.6,76.66,76.56,76.59,42300.0,58.5157,58.5616,58.4852,58.5081,42300.0
2012-05-08 10:50:00,76.59,76.71,76.58,76.65,15800.0,58.5081,58.5998,58.5005,58.5539,15800.0
2012-05-08 10:55:00,76.63,76.7,76.6,76.68,10900.0,58.5386,58.5921,58.5157,58.5768,10900.0
2012-05-08 11:00:00,76.7,76.7,76.58,76.65,39900.0,58.5921,58.5921,58.5005,58.5539,39900.0
2012-05-08 11:05:00,76.65,76.78,76.61,76.77,32400.0,58.5539,58.6532,58.5234,58.6456,32400.0
2012-05-08 11:10:00,76.77,76.77,76.52,76.6,9100.0,58.6456,58.6456,58.4546,58.5157,9100.0
2012-05-08 11:15:00,76.63,76.7,76.57,76.69,6700.0,58.5386,58.5921,58.4928,58.5845,6700.0
2012-05-08 11:20:00,76.66,76.78,76.63,76.73,51700.0,58.5616,58.6532,58.5386,58.615,51700.0
2012-05-08 11:25:00,76.73,76.88,76.73,76.81,5800.0,58.615,58.7296,58.615,58.6762,5800.0
2012-05-08 11:30:00,76.82,76.95,76.73,76.93,11700.0,58.6838,58.7831,58.615,58.7678,11700.0
2012-05-08 11:35:00,76.89,77.02,76.88,77.01,7800.0,58.7373,58.8366,58.7296,58.8289,7800.0
2012-05-08 11:40:00,76.98,77.03,76.89,76.92,7000.0,58.806,58.8442,58.7373,58.7602,7000.0
2012-05-08 11:45:00,76.86,77.0,76.8,76.99,14500.0,58.7143,58.8213,58.6685,58.8137,14500.0
2012-05-08 11:50:00,77.01,77.19,76.96,77.04,15200.0,58.8289,58.9664,58.7907,58.8519,15200.0
2012-05-08 11:55:00,77.04,77.11,77.0,77.11,7800.0,58.8519,58.9053,58.8213,58.9053,7800.0
2012-05-08 12:00:00,77.08,77.09,76.99,76.99,8600.0,58.8824,58.89,58.8137,58.8137,8600.0
2012-05-08 12:05:00,77.03,77.06,76.94,76.98,10400.0,58.8442,58.8671,58.7755,58.806,10400.0
2012-05-08 12:10:00,77.01,77.02,76.93,77.0,5700.0,58.8289,58.8366,58.7678,58.8213,5700.0
2012-05-08 12:15:00,76.96,76.98,76.86,76.98,13700.0,58.7907,58.806,58.7143,58.806,13700.0
2012-05-08 12:20:00,76.99,76.99,76.69,76.69,14600.0,58.8137,58.8137,58.5845,58.5845,14600.0
2012-05-08 12:25:00,76.68,76.82,76.62,76.8,10300.0,58.5768,58.6838,58.531,58.6685,10300.0
2012-05-08 12:30:00,76.81,76.81,76.76,76.8,16900.0,58.6762,58.6762,58.638,58.6685,16900.0
2012-05-08 12:35:00,76.83,76.9,76.77,76.9,8800.0,58.6914,58.7449,58.6456,58.7449,8800.0
2012-05-08 12:40:00,76.89,76.92,76.78,76.88,9800.0,58.7373,58.7602,58.6532,58.7296,9800.0
2012-05-08 12:45:00,76.89,76.97,76.8,76.8,6700.0,58.7373,58.7984,58.6685,58.6685,6700.0
2012-05-08 12:50:00,76.8,76.88,76.78,76.81,49100.0,58.6685,58.7296,58.6532,58.6762,49100.0
2012-05-08 12:55:00,76.8,76.85,76.79,76.84,8200.0,58.6685,58.7067,58.6609,58.6991,8200.0
2012-05-08 13:00:00,76.8,76.88,76.8,76.88,7400.0,58.6685,58.7296,58.6685,58.7296,7400.0
2012-05-08 13:05:00,76.89,76.92,76.79,76.91,7800.0,58.7373,58.7602,58.6609,58.7525,7800.0
2012-05-08 13:10:00,76.88,76.9,76.83,76.84,26400.0,58.7296,58.7449,58.6914,58.6991,26400.0
2012-05-08 13:15:00,76.81,76.99,76.81,76.94,7300.0,58.6762,58.8137,58.6762,58.7755,7300.0
2012-05-08 13:20:00,76.93,76.93,76.81,76.81,6700.0,58.7678,58.7678,58.6762,58.6762,6700.0
2012-05-08 13:25:00,76.83,77.05,76.83,77.01,27700.0,58.6914,58.8595,58.6914,58.8289,27700.0
2012-05-08 13:30:00,77.05,77.11,76.92,76.97,8300.0,58.8595,58.9053,58.7602,58.7984,8300.0
2012-05-08 13:35:00,76.98,77.17,76.98,77.07,18500.0,58.806,58.9512,58.806,58.8748,18500.0
2012-05-08 13:40:00,77.1,77.18,77.08,77.18,11200.0,58.8977,58.9588,58.8824,58.9588,11200.0
2012-05-08 13:45:00,77.19,77.22,77.09,77.16,7500.0,58.9664,58.9894,58.89,58.9435,7500.0
2012-05-08 13:50:00,77.19,77.2,77.07,77.1,4600.0,58.9664,58.9741,58.8748,58.8977,4600.0
2012-05-08 13:55:00,77.07,77.32,77.06,77.32,9600.0,58.8748,59.0657,58.8671,59.0657,9600.0
2012-05-08 14:00:00,77.32,77.37,77.13,77.17,12100.0,59.0657,59.1039,58.9206,58.9512,12100.0
2012-05-08 14:05:00,77.16,77.28,77.13,77.18,19000.0,58.9435,59.0352,58.9206,58.9588,19000.0
2012-05-08 14:10:00,77.17,77.21,77.04,77.05,7100.0,58.9512,58.9817,58.8519,58.8595,7100.0
2012-05-08 14:15:00,77.05,77.12,77.04,77.08,15700.0,58.8595,58.913,58.8519,58.8824,15700.0
2012-05-08 14:20:00,77.07,77.15,77.06,77.15,11800.0,58.8748,58.9359,58.8671,58.9359,11800.0
2012-05-08 14:25:00,77.15,77.27,77.15,77.25,10500.0,58.9359,59.0276,58.9359,59.0123,10500.0
2012-05-08 14:30:00,77.26,77.42,77.26,77.27,14500.0,59.0199,59.1421,59.0199,59.0276,14500.0
2012-05-08 14:35:00,77.26,77.39,77.24,77.31,6200.0,59.0199,59.1192,59.0046,59.0581,6200.0
2012-05-08 14:40:00,77.32,77.43,77.29,77.29,9800.0,59.0657,59.1498,59.0428,59.0428,9800.0
2012-05-08 14:45:00,77.29,77.38,77.24,77.33,10500.0,59.0428,59.1116,59.0046,59.0734,10500.0
2012-05-08 14:50:00,77.37,77.5,77.34,77.42,9600.0,59.1039,59.2033,59.081,59.1421,9600.0
2012-05-08 14:55:00,77.43,77.48,77.38,77.4,8800.0,59.1498,59.188,59.1116,59.1269,8800.0
2012-05-08 15:00:00,77.4,77.57,77.29,77.57,11500.0,59.1269,59.2567,59.0428,59.2567,11500.0
2012-05-08 15:05:00,77.55,77.57,77.3,77.32,17800.0,59.2414,59.2567,59.0505,59.0657,17800.0
2012-05-08 15:10:00,77.34,77.59,77.33,77.59,17900.0,59.081,59.272,59.0734,59.272,17900.0
2012-05-08 15:15:00,77.54,77.95,77.51,77.94,20400.0,59.2338,59.547,59.2109,59.5394,20400.0
2012-05-08 15:20:00,77.94,77.94,77.71,77.74,31300.0,59.5394,59.5394,59.3637,59.3866,31300.0
2012-05-08 15:25:00,77.76,78.13,77.74,78.03,33200.0,59.4019,59.6845,59.3866,59.6081,33200.0
2012-05-08 15:30:00,78.02,78.07,77.83,77.87,32400.0,59.6005,59.6387,59.4553,59.4859,32400.0
2012-05-08 15:35:00,77.86,78.16,77.86,78.05,22000.0,59.4783,59.7074,59.4783,59.6234,22000.0
2012-05-08 15:40:00,78.07,78.16,77.94,78.04,30400.0,59.6387,59.7074,59.5394,59.6158,30400.0
2012-05-08 15:45:00,78.03,78.07,77.93,77.98,40800.0,59.6081,59.6387,59.5317,59.5699,40800.0
2012-05-08 15:50:00,77.98,78.25,77.98,78.19,46400.0,59.5699,59.7762,59.5699,59.7304,46400.0
2012-05-08 15:55:00,78.19,78.24,77.97,77.98,109500.0,59.7304,59.7685,59.5623,59.5699,109500.0
2012-05-09 09:30:00,76.72,76.99,76.72,76.9,23500.0,58.6074,58.8137,58.6074,58.7449,23500.0
2012-05-09 09:35:00,76.93,76.93,76.73,76.86,23600.0,58.7678,58.7678,58.615,58.7143,23600.0
2012-05-09 09:40:00,76.94,77.03,76.8,76.84,10500.0,58.7755,58.8442,58.6685,58.6991,10500.0
2012-05-09 09:45:00,76.84,76.89,76.8,76.8,25500.0,58.6991,58.7373,58.6685,58.6685,25500.0
2012-05-09 09:50:00,76.8,76.88,76.8,76.83,34200.0,58.6685,58.7296,58.6685,58.6914,34200.0
2012-05-09 09:55:00,76.81,77.02,76.76,76.99,17300.0,58.6762,58.8366,58.638,58.8137,17300.0
2012-05-09 10:00:00,76.99,77.23,76.94,77.09,18500.0,58.8137,58.997,58.7755,58.89,18500.0
2012-05-09 10:05:00,77.06,77.14,76.8,76.91,29200.0,58.8671,58.9282,58.6685,58.7525,29200.0
2012-05-09 10:10:00,76.91,77.1,76.8,76.98,10800.0,58.7525,58.8977,58.6685,58.806,10800.0
2012-05-09 10:15:00,76.93,76.93,76.76,76.9,28900.0,58.7678,58.7678,58.638,58.7449,28900.0
2012-05-09 10:20:00,76.88,76.89,76.56,76.73,20700.0,58.7296,58.7373,58.4852,58.615,20700.0
2012-05-09 10:25:00,76.74,76.8,76.66,76.67,9100.0,58.6227,58.6685,58.5616,58.5692,9100.0
2012-05-09 10:30:00,76.72,76.9,76.7,76.89,6500.0,58.6074,58.7449,58.5921,58.7373,6500.0
2012-05-09 10:35:00,76.91,76.97,76.75,76.97,7900.0,58.7525,58.7984,58.6303,58.7984,7900.0
2012-05-09 10:40:00,76.95,77.12,76.91,77.1,29400.0,58.7831,58.913,58.7525,58.8977,29400.0
2012-05-09 10:45:00,77.12,77.22,77.01,77.01,5800.0,58.913,58.9894,58.8289,58.8289,5800.0
2012-05-09 10:50:00,77.04,77.17,76.96,77.16,8600.0,58.8519,58.9512,58.7907,58.9435,8600.0
2012-05-09 10:55:00,77.12,77.2,77.11,77.14,10400.0,58.913,58.9741,58.9053,58.9282,10400.0
2012-05-09 11:00:00,77.13,77.22,76.94,77.22,5100.0,58.9206,58.9894,58.7755,58.9894,5100.0
2012-05-09 11:05:00,77.2,77.23,77.06,77.12,14800.0,58.9741,58.997,58.8671,58.913,14800.0
2012-05-09 11:10:00,77.15,77.69,77.15,77.52,17300.0,58.9359,59.3484,58.9359,59.2185,17300.0
2012-05-09 11:15:00,77.46,77.52,77.35,77.36,9500.0,59.1727,59.2185,59.0887,59.0963,9500.0
2012-05-09 11:20:00,77.45,77.64,77.44,77.5,9200.0,59.1651,59.3102,59.1574,59.2033,9200.0
2012-05-09 11:25:00,77.52,77.54,77.4,77.42,4700.0,59.2185,59.2338,59.1269,59.1421,4700.0
2012-05-09 11:30:00,77.42,77.46,77.27,77.38,7200.0,59.1421,59.1727,59.0276,59.1116,7200.0
2012-05-09 11:35:00,77.38,77.65,77.36,77.65,6900.0,59.1116,59.3178,59.0963,59.3178,6900.0
2012-05-09 11:40:00,77.69,77.71,77.53,77.53,9600.0,59.3484,59.3637,59.2262,59.2262,9600.0
2012-05-09 11:45:00,77.54,77.71,77.51,77.7,9800.0,59.2338,59.3637,59.2109,59.356,9800.0
2012-05-09 11:50:00,77.74,77.74,77.56,77.6,7500.0,59.3866,59.3866,59.2491,59.2796,7500.0
2012-05-09 11:55:00,77.58,77.71,77.46,77.46,7200.0,59.2644,59.3637,59.1727,59.1727,7200.0
2012-05-09 12:00:00,77.48,77.49,77.37,77.47,4000.0,59.188,59.1956,59.1039,59.1803,4000.0
2012-05-09 12:05:00,77.45,77.53,77.42,77.46,7100.0,59.1651,59.2262,59.1421,59.1727,7100.0
2012-05-09 12:10:00,77.45,77.56,77.41,77.56,13200.0,59.1651,59.2491,59.1345,59.2491,13200.0
2012-05-09 12:15:00,77.57,77.66,77.52,77.66,29100.0,59.2567,59.3255,59.2185,59.3255,29100.0
2012-05-09 12:20:00,77.6,77.65,77.54,77.55,22800.0,59.2796,59.3178,59.2338,59.2414,22800.0
2012-05-09 12:25:00,77.5,77.54,77.42,77.47,4100.0,59.2033,59.2338,59.1421,59.1803,4100.0
2012-05-09 12:30:00,77.46,77.46,77.27,77.3,3900.0,59.1727,59.1727,59.0276,59.0505,3900.0
2012-05-09 12:35:00,77.32,77.33,77.18,77.22,4000.0,59.0657,59.0734,58.9588,58.9894,4000.0
2012-05-09 12:40:00,77.27,77.32,77.17,77.3,6700.0,59.0276,59.0657,58.9512,59.0505,6700.0
2012-05-09 12:45:00,77.3,77.41,77.23,77.4,5400.0,59.0505,59.1345,58.997,59.1269,5400.0
2012-05-09 12:50:00,77.39,77.41,77.2,77.3,5600.0,59.1192,59.1345,58.9741,59.0505,5600.0
2012-05-09 12:55:00,77.34,77.51,77.34,77.5,6000.0,59.081,59.2109,59.081,59.2033,6000.0
2012-05-09 13:00:00,77.51,77.85,77.51,77.85,8300.0,59.2109,59.4706,59.2109,59.4706,8300.0
2012-05-09 13:05:00,77.81,77.81,77.54,77.54,8000.0,59.4401,59.4401,59.2338,59.2338,8000.0
2012-05-09 13:10:00,77.6,77.7,77.5,77.58,8000.0,59.2796,59.356,59.2033,59.2644,8000.0
2012-05-09 13:15:00,77.58,77.72,77.52,77.59,10200.0,59.2644,59.3713,59.2185,59.272,10200.0
2012-05-09 13:20:00,77.65,78.06,77.65,77.84,15700.0,59.3178,59.631,59.3178,59.463,15700.0
2012-05-09 13:25:00,77.88,77.99,77.84,77.85,4700.0,59.4935,59.5776,59.463,59.4706,4700.0
2012-05-09 13:30:00,77.9,78.13,77.84,78.13,11300.0,59.5088,59.6845,59.463,59.6845,11300.0
2012-05-09 13:35:00,78.13,78.14,77.93,77.99,8000.0,59.6845,59.6922,59.5317,59.5776,8000.0
2012-05-09 13:40:00,78.03,78.18,78.03,78.15,5400.0,59.6081,59.7227,59.6081,59.6998,5400.0
2012-05-09 13:45:00,78.13,78.15,78.08,78.11,2700.0,59.6845,59.6998,59.6463,59.6692,2700.0
2012-05-09 13:50:00,78.11,78.18,78.02,78.06,23900.0,59.6692,59.7227,59.6005,59.631,23900.0
2012-05-09 13:55:00,78.05,78.13,77.96,77.99,9400.0,59.6234,59.6845,59.5547,59.5776,9400.0
2012-05-09 14:00:00,77.99,78.04,77.85,77.85,22900.0,59.5776,59.6158,59.4706,59.4706,22900.0
2012-05-09 14:05:00,77.87,77.87,77.73,77.81,34000.0,59.4859,59.4859,59.379,59.4401,34000.0
2012-05-09 14:10:00,77.81,77.86,77.76,77.81,16500.0,59.4401,59.4783,59.4019,59.4401,16500.0
2012-05-09 14:15:00,77.83,77.88,77.69,77.8,37200.0,59.4553,59.4935,59.3484,59.4324,37200.0
2012-05-09 14:20:00,77.8,77.93,77.77,77.84,13100.0,59.4324,59.5317,59.4095,59.463,13100.0
2012-05-09 14:25:00,77.86,77.94,77.85,77.91,5200.0,59.4783,59.5394,59.4706,59.5165,5200.0
2012-05-09 14:30:00,77.91,77.91,77.76,77.79,8100.0,59.5165,59.5165,59.4019,59.4248,8100.0
2012-05-09 14:35:00,77.8,77.84,77.66,77.75,7300.0,59.4324,59.463,59.3255,59.3942,7300.0
2012-05-09 14:40:00,77.76,77.87,77.76,77.82,8400.0,59.4019,59.4859,59.4019,59.4477,8400.0
2012-05-09 14:45:00,77.81,77.82,77.65,77.76,24100.0,59.4401,59.4477,59.3178,59.4019,24100.0
2012-05-09 14:50:00,77.76,77.92,77.73,77.78,27100.0,59.4019,59.5241,59.379,59.4171,27100.0
2012-05-09 14:55:00,77.76,77.76,77.61,77.61,5800.0,59.4019,59.4019,59.2873,59.2873,5800.0
2012-05-09 15:00:00,77.61,77.67,77.55,77.55,12200.0,59.2873,59.3331,59.2414,59.2414,12200.0
2012-05-09 15:05:00,77.51,77.54,77.46,77.5,11200.0,59.2109,59.2338,59.1727,59.2033,11200.0
2012-05-09 15:10:00,77.52,77.64,77.5,77.53,14000.0,59.2185,59.3102,59.2033,59.2262,14000.0
2012-05-09 15:15:00,77.53,77.64,77.46,77.61,58700.0,59.2262,59.3102,59.1727,59.2873,58700.0
2012-05-09 15:20:00,77.62,77.73,77.52,77.63,18600.0,59.2949,59.379,59.2185,59.3026,18600.0
2012-05-09 15:25:00,77.63,77.68,77.5,77.56,15700.0,59.3026,59.3408,59.2033,59.2491,15700.0
2012-05-09 15:30:00,77.57,77.75,77.46,77.75,19800.0,59.2567,59.3942,59.1727,59.3942,19800.0
2012-05-09 15:35:00,77.74,77.81,77.61,77.79,33800.0,59.3866,59.4401,59.2873,59.4248,33800.0
2012-05-09 15:40:00,77.78,77.96,77.73,77.87,24000.0,59.4171,59.5547,59.379,59.4859,24000.0
2012-05-09 15:45:00,77.82,77.9,77.79,77.87,19900.0,59.4477,59.5088,59.4248,59.4859,19900.0
2012-05-09 15:50:00,77.85,77.86,77.65,77.77,82200.0,59.4706,59.4783,59.3178,59.4095,82200.0
2012-05-09 15:55:00,77.76,77.78,77.54,77.57,42700.0,59.4019,59.4171,59.2338,59.2567,42700.0
2012-05-10 09:30:00,77.88,78.39,77.83,78.18,16600.0,59.8211,60.2129,59.7827,60.0516,16600.0
2012-05-10 09:35:00,78.36,78.36,77.73,78.02,21100.0,60.1898,60.1898,59.7059,59.9287,21100.0
2012-05-10 09:40:00,77.94,77.94,77.26,77.35,15200.0,59.8672,59.8672,59.3449,59.414,15200.0
2012-05-10 09:45:00,77.35,77.45,77.23,77.44,10600.0,59.414,59.4909,59.3219,59.4832,10600.0
2012-05-10 09:50:00,77.45,77.59,77.44,77.49,7100.0,59.4909,59.5984,59.4832,59.5216,7100.0
2012-05-10 09:55:00,77.51,77.64,77.26,77.3,13200.0,59.5369,59.6368,59.3449,59.3756,13200.0
2012-05-10 10:00:00,77.26,77.33,77.19,77.21,11500.0,59.3449,59.3987,59.2911,59.3065,11500.0
2012-05-10 10:05:00,77.24,77.43,77.21,77.38,7800.0,59.3295,59.4755,59.3065,59.4371,7800.0
2012-05-10 10:10:00,77.34,77.4,77.07,77.2,21900.0,59.4064,59.4524,59.199,59.2988,21900.0
2012-05-10 10:15:00,77.2,77.36,77.2,77.31,4600.0,59.2988,59.4217,59.2988,59.3833,4600.0
2012-05-10 10:20:00,77.24,77.4,77.13,77.14,4600.0,59.3295,59.4524,59.2451,59.2527,4600.0
2012-05-10 10:25:00,77.15,77.31,77.15,77.17,14400.0,59.2604,59.3833,59.2604,59.2758,14400.0
2012-05-10 10:30:00,77.18,77.28,77.04,77.17,6500.0,59.2835,59.3603,59.1759,59.2758,6500.0
2012-05-10 10:35:00,77.19,77.26,77.13,77.2,4400.0,59.2911,59.3449,59.2451,59.2988,4400.0
2012-05-10 10:40:00,77.24,77.3,77.17,77.17,4200.0,59.3295,59.3756,59.2758,59.2758,4200.0
2012-05-10 10:45:00,77.2,77.2,76.97,77.03,10400.0,59.2988,59.2988,59.1222,59.1682,10400.0
2012-05-10 10:50:00,77.05,77.07,76.96,76.96,5600.0,59.1836,59.199,59.1145,59.1145,5600.0
2012-05-10 10:55:00,76.94,76.95,76.67,76.77,9900.0,59.0991,59.1068,58.8917,58.9685,9900.0
2012-05-10 11:00:00,76.79,76.92,76.64,76.68,7900.0,58.9839,59.0838,58.8687,58.8994,7900.0
2012-05-10 11:05:00,76.7,76.85,76.7,76.77,7500.0,58.9148,59.03,58.9148,58.9685,7500.0
2012-05-10 11:10:00,76.8,76.88,76.64,76.64,12200.0,58.9916,59.053,58.8687,58.8687,12200.0
2012-05-10 11:15:00,76.67,76.82,76.64,76.81,5600.0,58.8917,59.0069,58.8687,58.9993,5600.0
2012-05-10 11:20:00,76.77,76.95,76.76,76.93,8200.0,58.9685,59.1068,58.9609,59.0914,8200.0
2012-05-10 11:25:00,76.94,77.1,76.94,77.08,10900.0,59.0991,59.222,59.0991,59.2067,10900.0
2012-05-10 11:30:00,77.08,77.17,77.08,77.15,6200.0,59.2067,59.2758,59.2067,59.2604,6200.0
2012-05-10 11:35:00,77.15,77.3,77.09,77.18,7300.0,59.2604,59.3756,59.2143,59.2835,7300.0
2012-05-10 11:40:00,77.19,77.22,76.88,76.88,7800.0,59.2911,59.3142,59.053,59.053,7800.0
2012-05-10 11:45:00,76.92,77.04,76.92,76.99,6600.0,59.0838,59.1759,59.0838,59.1375,6600.0
2012-05-10 11:50:00,76.97,77.03,76.86,76.91,5000.0,59.1222,59.1682,59.0377,59.0761,5000.0
2012-05-10 11:55:00,76.89,76.93,76.8,76.88,5600.0,59.0607,59.0914,58.9916,59.053,5600.0
2012-05-10 12:00:00,76.88,76.88,76.75,76.76,5400.0,59.053,59.053,58.9532,58.9609,5400.0
2012-05-10 12:05:00,76.75,76.75,76.55,76.74,7200.0,58.9532,58.9532,58.7995,58.9455,7200.0
2012-05-10 12:10:00,76.72,76.82,76.72,76.74,4500.0,58.9301,59.0069,58.9301,58.9455,4500.0
2012-05-10 12:15:00,76.73,76.97,76.71,76.93,6700.0,58.9378,59.1222,58.9224,59.0914,6700.0
2012-05-10 12:20:00,76.89,76.9,76.74,76.75,5800.0,59.0607,59.0684,58.9455,58.9532,5800.0
2012-05-10 12:25:00,76.69,76.85,76.68,76.84,8200.0,58.9071,59.03,58.8994,59.0223,8200.0
2012-05-10 12:30:00,76.84,76.97,76.84,76.92,4000.0,59.0223,59.1222,59.0223,59.0838,4000.0
2012-05-10 12:35:00,76.96,77.03,76.93,76.96,4000.0,59.1145,59.1682,59.0914,59.1145,4000.0
2012-05-10 12:40:00,76.95,77.0,76.9,76.98,2300.0,59.1068,59.1452,59.0684,59.1298,2300.0
2012-05-10 12:45:00,76.99,77.1,76.99,77.04,4300.0,59.1375,59.222,59.1375,59.1759,4300.0
2012-05-10 12:50:00,77.03,77.2,77.03,77.17,4400.0,59.1682,59.2988,59.1682,59.2758,4400.0
2012-05-10 12:55:00,77.17,77.24,77.1,77.23,18400.0,59.2758,59.3295,59.222,59.3219,18400.0
2012-05-10 13:00:00,77.24,77.43,77.24,77.41,39600.0,59.3295,59.4755,59.3295,59.4601,39600.0
2012-05-10 13:05:00,77.34,77.44,77.32,77.43,13100.0,59.4064,59.4832,59.391,59.4755,13100.0
2012-05-10 13:10:00,77.42,77.47,77.32,77.43,30500.0,59.4678,59.5062,59.391,59.4755,30500.0
2012-05-10 13:15:00,77.47,77.62,77.47,77.49,10100.0,59.5062,59.6214,59.5062,59.5216,10100.0
2012-05-10 13:20:00,77.54,77.57,77.49,77.57,5100.0,59.56,59.583,59.5216,59.583,5100.0
2012-05-10 13:25:00,77.57,77.8,77.55,77.74,32500.0,59.583,59.7597,59.5677,59.7136,32500.0
2012-05-10 13:30:00,77.74,77.86,77.74,77.82,13300.0,59.7136,59.8058,59.7136,59.7751,13300.0
2012-05-10 13:35:00,77.82,77.84,77.77,77.81,12200.0,59.7751,59.7904,59.7367,59.7674,12200.0
2012-05-10 13:40:00,77.79,77.88,77.75,77.85,13200.0,59.752,59.8211,59.7213,59.7981,13200.0
2012-05-10 13:45:00,77.84,77.84,77.66,77.72,6700.0,59.7904,59.7904,59.6522,59.6982,6700.0
2012-05-10 13:50:00,77.73,77.78,77.72,77.73,5500.0,59.7059,59.7443,59.6982,59.7059,5500.0
2012-05-10 13:55:00,77.69,77.72,77.48,77.55,5300.0,59.6752,59.6982,59.5139,59.5677,5300.0
2012-05-10 14:00:00,77.59,77.71,77.57,77.69,8300.0,59.5984,59.6906,59.583,59.6752,8300.0
2012-05-10 14:05:00,77.65,77.68,77.61,77.64,11500.0,59.6445,59.6675,59.6138,59.6368,11500.0
2012-05-10 14:10:00,77.66,77.76,77.57,77.6,6800.0,59.6522,59.729,59.583,59.6061,6800.0
2012-05-10 14:15:00,77.61,77.68,77.58,77.68,7400.0,59.6138,59.6675,59.5907,59.6675,7400.0
2012-05-10 14:20:00,77.7,77.7,77.6,77.66,7700.0,59.6829,59.6829,59.6061,59.6522,7700.0
2012-05-10 14:25:00,77.65,77.8,77.65,77.67,16300.0,59.6445,59.7597,59.6445,59.6598,16300.0
2012-05-10 14:30:00,77.73,77.73,77.56,77.57,5000.0,59.7059,59.7059,59.5753,59.583,5000.0
2012-05-10 14:35:00,77.58,77.68,77.54,77.62,5100.0,59.5907,59.6675,59.56,59.6214,5100.0
2012-05-10 14:40:00,77.6,77.63,77.57,77.58,2000.0,59.6061,59.6291,59.583,59.5907,2000.0
2012-05-10 14:45:00,77.6,77.62,77.53,77.54,3500.0,59.6061,59.6214,59.5523,59.56,3500.0
2012-05-10 14:50:00,77.49,77.54,77.44,77.51,3800.0,59.5216,59.56,59.4832,59.5369,3800.0
2012-05-10 14:55:00,77.52,77.55,77.43,77.43,3400.0,59.5446,59.5677,59.4755,59.4755,3400.0
2012-05-10 15:00:00,77.41,77.48,77.36,77.4,7400.0,59.4601,59.5139,59.4217,59.4524,7400.0
2012-05-10 15:05:00,77.4,77.42,77.34,77.39,4600.0,59.4524,59.4678,59.4064,59.4448,4600.0
2012-05-10 15:10:00,77.39,77.44,77.33,77.42,6200.0,59.4448,59.4832,59.3987,59.4678,6200.0
2012-05-10 15:15:00,77.43,77.48,77.39,77.45,18500.0,59.4755,59.5139,59.4448,59.4909,18500.0
2012-05-10 15:20:00,77.45,77.5,77.36,77.5,8700.0,59.4909,59.5293,59.4217,59.5293,8700.0
2012-05-10 15:25:00,77.49,77.5,77.43,77.49,10300.0,59.5216,59.5293,59.4755,59.5216,10300.0
2012-05-10 15:30:00,77.49,77.51,77.38,77.48,14600.0,59.5216,59.5369,59.4371,59.5139,14600.0
2012-05-10 15:35:00,77.47,77.5,77.37,77.41,8600.0,59.5062,59.5293,59.4294,59.4601,8600.0
2012-05-10 15:40:00,77.41,77.48,77.21,77.28,15100.0,59.4601,59.5139,59.3065,59.3603,15100.0
2012-05-10 15:45:00,77.28,77.28,77.13,77.24,17500.0,59.3603,59.3603,59.2451,59.3295,17500.0
2012-05-10 15:50:00,77.22,77.26,76.98,77.05,28900.0,59.3142,59.3449,59.1298,59.1836,28900.0
2012-05-10 15:55:00,77.03,77.2,77.01,77.17,47700.0,59.1682,59.2988,59.1529,59.2758,47700.0
2012-05-11 09:30:00,76.71,77.51,76.53,77.14,46900.0,58.9224,59.5369,58.7842,59.2527,46900.0
2012-05-11 09:35:00,77.19,77.51,77.19,77.38,10500.0,59.2911,59.5369,59.2911,59.4371,10500.0
2012-05-11 09:40:00,77.38,77.67,77.33,77.54,7700.0,59.4371,59.6598,59.3987,59.56,7700.0
2012-05-11 09:45:00,77.59,77.94,77.59,77.65,10600.0,59.5984,59.8672,59.5984,59.6445,10600.0
2012-05-11 09:50:00,77.68,77.79,77.35,77.46,11200.0,59.6675,59.752,59.414,59.4985,11200.0
2012-05-11 09:55:00,77.51,77.73,77.46,77.56,21700.0,59.5369,59.7059,59.4985,59.5753,21700.0
2012-05-11 10:00:00,77.6,78.06,77.59,77.73,20800.0,59.6061,59.9594,59.5984,59.7059,20800.0
2012-05-11 10:05:00,77.79,77.86,77.57,77.59,13800.0,59.752,59.8058,59.583,59.5984,13800.0
2012-05-11 10:10:00,77.62,77.82,77.55,77.65,6700.0,59.6214,59.7751,59.5677,59.6445,6700.0
2012-05-11 10:15:00,77.68,78.05,77.68,77.97,11100.0,59.6675,59.9517,59.6675,59.8903,11100.0
2012-05-11 10:20:00,78.02,78.14,78.01,78.06,16000.0,59.9287,60.0209,59.921,59.9594,16000.0
2012-05-11 10:25:00,78.06,78.06,77.93,77.93,10800.0,59.9594,59.9594,59.8596,59.8596,10800.0
2012-05-11 10:30:00,77.92,78.15,77.92,78.07,7000.0,59.8519,60.0285,59.8519,59.9671,7000.0
2012-05-11 10:35:00,78.1,78.3,78.09,78.27,8100.0,59.9901,60.1438,59.9825,60.1207,8100.0
2012-05-11 10:40:00,78.28,78.49,78.21,78.24,13800.0,60.1284,60.2897,60.0746,60.0977,13800.0
2012-05-11 10:45:00,78.24,78.3,78.12,78.16,6300.0,60.0977,60.1438,60.0055,60.0362,6300.0
2012-05-11 10:50:00,78.14,78.18,78.06,78.18,17200.0,60.0209,60.0516,59.9594,60.0516,17200.0
2012-05-11 10:55:00,78.18,78.32,78.18,78.32,7100.0,60.0516,60.1591,60.0516,60.1591,7100.0
2012-05-11 11:00:00,78.32,78.38,78.19,78.24,15700.0,60.1591,60.2052,60.0593,60.0977,15700.0
2012-05-11 11:05:00,78.23,78.41,78.23,78.39,7400.0,60.09,60.2282,60.09,60.2129,7400.0
2012-05-11 11:10:00,78.43,78.5,78.27,78.28,11500.0,60.2436,60.2974,60.1207,60.1284,11500.0
2012-05-11 11:15:00,78.31,78.37,78.25,78.32,6100.0,60.1514,60.1975,60.1054,60.1591,6100.0
2012-05-11 11:20:00,78.32,78.35,78.29,78.31,2500.0,60.1591,60.1822,60.1361,60.1514,2500.0
2012-05-11 11:25:00,78.35,78.36,78.22,78.25,7400.0,60.1822,60.1898,60.0823,60.1054,7400.0
2012-05-11 11:30:00,78.3,78.5,78.3,78.49,5800.0,60.1438,60.2974,60.1438,60.2897,5800.0
2012-05-11 11:35:00,78.48,78.54,78.41,78.51,12500.0,60.282,60.3281,60.2282,60.3051,12500.0
2012-05-11 11:40:00,78.46,78.48,78.25,78.25,7900.0,60.2667,60.282,60.1054,60.1054,7900.0
2012-05-11 11:45:00,78.27,78.46,78.2,78.46,9000.0,60.1207,60.2667,60.0669,60.2667,9000.0
2012-05-11 11:50:00,78.46,78.53,78.4,78.53,14300.0,60.2667,60.3204,60.2206,60.3204,14300.0
2012-05-11 11:55:00,78.53,78.54,78.43,78.54,5500.0,60.3204,60.3281,60.2436,60.3281,5500.0
2012-05-11 12:00:00,78.57,78.64,78.5,78.51,2900.0,60.3511,60.4049,60.2974,60.3051,2900.0
2012-05-11 12:05:00,78.53,78.67,78.51,78.56,13400.0,60.3204,60.428,60.3051,60.3435,13400.0
2012-05-11 12:10:00,78.56,78.56,78.4,78.4,2500.0,60.3435,60.3435,60.2206,60.2206,2500.0
2012-05-11 12:15:00,78.36,78.4,78.31,78.37,2300.0,60.1898,60.2206,60.1514,60.1975,2300.0
2012-05-11 12:20:00,78.33,78.45,78.33,78.42,2600.0,60.1668,60.259,60.1668,60.2359,2600.0
2012-05-11 12:25:00,78.46,78.46,78.32,78.32,2400.0,60.2667,60.2667,60.1591,60.1591,2400.0
2012-05-11 12:30:00,78.32,78.34,78.28,78.34,1400.0,60.1591,60.1745,60.1284,60.1745,1400.0
2012-05-11 12:35:00,78.36,78.36,78.27,78.32,2600.0,60.1898,60.1898,60.1207,60.1591,2600.0
2012-05-11 12:40:00,78.34,78.38,78.33,78.38,2900.0,60.1745,60.2052,60.1668,60.2052,2900.0
2012-05-11 12:45:00,78.38,78.38,78.3,78.32,7000.0,60.2052,60.2052,60.1438,60.1591,7000.0
2012-05-11 12:50:00,78.31,78.31,78.17,78.17,3300.0,60.1514,60.1514,60.0439,60.0439,3300.0
2012-05-11 12:55:00,78.18,78.24,78.18,78.21,1900.0,60.0516,60.0977,60.0516,60.0746,1900.0
2012-05-11 13:00:00,78.2,78.3,78.19,78.28,6400.0,60.0669,60.1438,60.0593,60.1284,6400.0
2012-05-11 13:05:00,78.26,78.26,78.14,78.23,16500.0,60.113,60.113,60.0209,60.09,16500.0
2012-05-11 13:10:00,78.18,78.19,78.05,78.17,3700.0,60.0516,60.0593,59.9517,60.0439,3700.0
2012-05-11 13:15:00,78.13,78.26,78.13,78.26,5900.0,60.0132,60.113,60.0132,60.113,5900.0
2012-05-11 13:20:00,78.25,78.26,78.07,78.07,4800.0,60.1054,60.113,59.9671,59.9671,4800.0
2012-05-11 13:25:00,78.05,78.17,78.05,78.08,4500.0,59.9517,60.0439,59.9517,59.9748,4500.0
2012-05-11 13:30:00,78.12,78.32,78.12,78.13,5400.0,60.0055,60.1591,60.0055,60.0132,5400.0
2012-05-11 13:35:00,78.12,78.2,78.12,78.14,9100.0,60.0055,60.0669,60.0055,60.0209,9100.0
2012-05-11 13:40:00,78.11,78.2,78.1,78.13,3200.0,59.9978,60.0669,59.9901,60.0132,3200.0
2012-05-11 13:45:00,78.16,78.17,78.08,78.09,2200.0,60.0362,60.0439,59.9748,59.9825,2200.0
2012-05-11 13:50:00,78.09,78.19,78.09,78.16,8300.0,59.9825,60.0593,59.9825,60.0362,8300.0
2012-05-11 13:55:00,78.17,78.24,78.14,78.2,25000.0,60.0439,60.0977,60.0209,60.0669,25000.0
2012-05-11 14:00:00,78.21,78.22,78.1,78.21,4800.0,60.0746,60.0823,59.9901,60.0746,4800.0
2012-05-11 14:05:00,78.2,78.2,78.07,78.09,4000.0,60.0669,60.0669,59.9671,59.9825,4000.0
2012-05-11 14:10:00,78.09,78.1,78.07,78.1,3300.0,59.9825,59.9901,59.9671,59.9901,3300.0
2012-05-11 14:15:00,78.08,78.27,78.08,78.24,5100.0,59.9748,60.1207,59.9748,60.0977,5100.0
2012-05-11 14:20:00,78.23,78.24,78.18,78.19,3400.0,60.09,60.0977,60.0516,60.0593,3400.0
2012-05-11 14:25:00,78.22,78.24,78.2,78.2,2300.0,60.0823,60.0977,60.0669,60.0669,2300.0
2012-05-11 14:30:00,78.19,78.2,78.05,78.1,5400.0,60.0593,60.0669,59.9517,59.9901,5400.0
2012-05-11 14:35:00,78.08,78.09,77.97,77.97,5300.0,59.9748,59.9825,59.8903,59.8903,5300.0
2012-05-11 14:40:00,77.98,78.04,77.98,78.02,5200.0,59.898,59.944,59.898,59.9287,5200.0
2012-05-11 14:45:00,78.0,78.08,78.0,78.03,3200.0,59.9133,59.9748,59.9133,59.9364,3200.0
2012-05-11 14:50:00,78.02,78.03,77.95,78.02,6500.0,59.9287,59.9364,59.8749,59.9287,6500.0
2012-05-11 14:55:00,78.03,78.03,77.92,77.96,6200.0,59.9364,59.9364,59.8519,59.8826,6200.0
2012-05-11 15:00:00,77.97,78.01,77.92,77.93,8000.0,59.8903,59.921,59.8519,59.8596,8000.0
2012-05-11 15:05:00,77.92,77.92,77.71,77.72,22000.0,59.8519,59.8519,59.6906,59.6982,22000.0
2012-05-11 15:10:00,77.72,77.78,77.7,77.75,18500.0,59.6982,59.7443,59.6829,59.7213,18500.0
2012-05-11 15:15:00,77.75,77.83,77.73,77.81,8400.0,59.7213,59.7827,59.7059,59.7674,8400.0
2012-05-11 15:20:00,77.81,77.83,77.71,77.71,6600.0,59.7674,59.7827,59.6906,59.6906,6600.0
2012-05-11 15:25:00,77.71,77.79,77.66,77.76,8400.0,59.6906,59.752,59.6522,59.729,8400.0
2012-05-11 15:30:00,77.75,77.76,77.61,77.7,12100.0,59.7213,59.729,59.6138,59.6829,12100.0
2012-05-11 15:35:00,77.7,77.71,77.58,77.68,9600.0,59.6829,59.6906,59.5907,59.6675,9600.0
2012-05-11 15:40:00,77.68,77.7,77.57,77.61,14800.0,59.6675,59.6829,59.583,59.6138,14800.0
2012-05-11 15:45:00,77.58,77.67,77.52,77.53,28300.0,59.5907,59.6598,59.5446,59.5523,28300.0
2012-05-11 15:50:00,77.54,77.57,77.4,77.43,19000.0,59.56,59.583,59.4524,59.4755,19000.0
2012-05-11 15:55:00,77.45,77.55,77.43,77.52,34600.0,59.4909,59.5677,59.4755,59.5446,34600.0
2012-05-14 09:30:00,76.48,76.48,76.23,76.46,17000.0,58.7458,58.7458,58.5537,58.7304,17000.0
2012-05-14 09:35:00,76.53,76.68,76.27,76.27,18700.0,58.7842,58.8994,58.5845,58.5845,18700.0
2012-05-14 09:40:00,76.18,76.22,75.85,75.85,28200.0,58.5153,58.5461,58.2619,58.2619,28200.0
2012-05-14 09:45:00,75.85,75.99,75.56,75.62,23200.0,58.2619,58.3694,58.0391,58.0852,23200.0
2012-05-14 09:50:00,75.61,75.73,75.54,75.73,10500.0,58.0775,58.1697,58.0237,58.1697,10500.0
2012-05-14 09:55:00,75.76,75.99,75.74,75.9,11700.0,58.1927,58.3694,58.1774,58.3003,11700.0
2012-05-14 10:00:00,75.9,75.95,75.76,75.82,12600.0,58.3003,58.3387,58.1927,58.2388,12600.0
2012-05-14 10:05:00,75.76,75.84,75.67,75.77,11500.0,58.1927,58.2542,58.1236,58.2004,11500.0
2012-05-14 10:10:00,75.83,75.9,75.7,75.75,10900.0,58.2465,58.3003,58.1466,58.1851,10900.0
2012-05-14 10:15:00,75.78,75.84,75.67,75.72,11300.0,58.2081,58.2542,58.1236,58.162,11300.0
2012-05-14 10:20:00,75.75,75.97,75.69,75.94,10600.0,58.1851,58.354,58.139,58.331,10600.0
2012-05-14 10:25:00,75.92,75.98,75.86,75.93,8600.0,58.3156,58.3617,58.2695,58.3233,8600.0
2012-05-14 10:30:00,75.86,75.94,75.86,75.91,14000.0,58.2695,58.331,58.2695,58.308,14000.0
2012-05-14 10:35:00,75.89,75.91,75.82,75.82,21700.0,58.2926,58.308,58.2388,58.2388,21700.0
2012-05-14 10:40:00,75.79,75.87,75.68,75.87,25100.0,58.2158,58.2772,58.1313,58.2772,25100.0
2012-05-14 10:45:00,75.85,75.97,75.83,75.97,12200.0,58.2619,58.354,58.2465,58.354,12200.0
2012-05-14 10:50:00,75.95,76.31,75.9,76.29,39100.0,58.3387,58.6152,58.3003,58.5998,39100.0
2012-05-14 10:55:00,76.28,76.31,75.99,76.0,13100.0,58.5922,58.6152,58.3694,58.3771,13100.0
2012-05-14 11:00:00,75.99,76.05,75.99,76.04,6100.0,58.3694,58.4155,58.3694,58.4078,6100.0
2012-05-14 11:05:00,76.04,76.13,76.01,76.07,5700.0,58.4078,58.4769,58.3848,58.4308,5700.0
2012-05-14 11:10:00,76.05,76.22,76.03,76.22,14200.0,58.4155,58.5461,58.4001,58.5461,14200.0
2012-05-14 11:15:00,76.21,76.31,76.2,76.31,9200.0,58.5384,58.6152,58.5307,58.6152,9200.0
2012-05-14 11:20:00,76.3,76.55,76.3,76.55,7500.0,58.6075,58.7995,58.6075,58.7995,7500.0
2012-05-14 11:25:00,76.58,76.82,76.55,76.73,10900.0,58.8226,59.0069,58.7995,58.9378,10900.0
2012-05-14 11:30:00,76.72,76.82,76.71,76.75,9300.0,58.9301,59.0069,58.9224,58.9532,9300.0
2012-05-14 11:35:00,76.77,76.86,76.71,76.74,11300.0,58.9685,59.0377,58.9224,58.9455,11300.0
2012-05-14 11:40:00,76.74,76.82,76.6,76.69,15500.0,58.9455,59.0069,58.838,58.9071,15500.0
2012-05-14 11:45:00,76.68,76.76,76.67,76.7,5300.0,58.8994,58.9609,58.8917,58.9148,5300.0
2012-05-14 11:50:00,76.72,76.75,76.7,76.72,1200.0,58.9301,58.9532,58.9148,58.9301,1200.0
2012-05-14 11:55:00,76.73,76.82,76.71,76.79,3500.0,58.9378,59.0069,58.9224,58.9839,3500.0
2012-05-14 12:00:00,76.78,76.92,76.78,76.92,6800.0,58.9762,59.0838,58.9762,59.0838,6800.0
2012-05-14 12:05:00,76.93,76.95,76.9,76.91,4100.0,59.0914,59.1068,59.0684,59.0761,4100.0
2012-05-14 12:10:00,76.9,76.94,76.87,76.87,3000.0,59.0684,59.0991,59.0453,59.0453,3000.0
2012-05-14 12:15:00,76.89,76.89,76.82,76.86,3600.0,59.0607,59.0607,59.0069,59.0377,3600.0
2012-05-14 12:20:00,76.86,76.96,76.85,76.96,900.0,59.0377,59.1145,59.03,59.1145,900.0
2012-05-14 12:25:00,76.97,77.0,76.95,77.0,6800.0,59.1222,59.1452,59.1068,59.1452,6800.0
2012-05-14 12:30:00,77.0,77.06,77.0,77.06,1900.0,59.1452,59.1913,59.1452,59.1913,1900.0
2012-05-14 12:35:00,77.03,77.05,77.0,77.0,2500.0,59.1682,59.1836,59.1452,59.1452,2500.0
2012-05-14 12:40:00,77.0,77.06,77.0,77.05,3800.0,59.1452,59.1913,59.1452,59.1836,3800.0
2012-05-14 12:45:00,77.07,77.14,77.07,77.1,2700.0,59.199,59.2527,59.199,59.222,2700.0
2012-05-14 12:50:00,77.08,77.12,77.08,77.09,1500.0,59.2067,59.2374,59.2067,59.2143,1500.0
2012-05-14 12:55:00,77.1,77.12,77.03,77.1,9500.0,59.222,59.2374,59.1682,59.222,9500.0
2012-05-14 13:00:00,77.1,77.22,77.04,77.22,36000.0,59.222,59.3142,59.1759,59.3142,36000.0
2012-05-14 13:05:00,77.23,77.26,77.2,77.22,11800.0,59.3219,59.3449,59.2988,59.3142,11800.0
2012-05-14 13:10:00,77.2,77.21,77.04,77.09,4100.0,59.2988,59.3065,59.1759,59.2143,4100.0
2012-05-14 13:15:00,77.05,77.05,76.92,76.99,6100.0,59.1836,59.1836,59.0838,59.1375,6100.0
2012-05-14 13:20:00,76.96,77.06,76.93,77.0,4500.0,59.1145,59.1913,59.0914,59.1452,4500.0
2012-05-14 13:25:00,76.98,77.02,76.92,76.98,2600.0,59.1298,59.1606,59.0838,59.1298,2600.0
2012-05-14 13:30:00,76.98,77.13,76.98,77.1,8900.0,59.1298,59.2451,59.1298,59.222,8900.0
2012-05-14 13:35:00,77.08,77.22,77.05,77.21,10700.0,59.2067,59.3142,59.1836,59.3065,10700.0
2012-05-14 13:40:00,77.22,77.41,77.2,77.38,14600.0,59.3142,59.4601,59.2988,59.4371,14600.0
2012-05-14 13:45:00,77.34,77.36,77.3,77.32,3900.0,59.4064,59.4217,59.3756,59.391,3900.0
2012-05-14 13:50:00,77.32,77.52,77.32,77.48,4100.0,59.391,59.5446,59.391,59.5139,4100.0
2012-05-14 13:55:00,77.44,77.5,77.39,77.4,5300.0,59.4832,59.5293,59.4448,59.4524,5300.0
2012-05-14 14:00:00,77.38,77.52,77.37,77.49,4400.0,59.4371,59.5446,59.4294,59.5216,4400.0
2012-05-14 14:05:00,77.49,77.49,77.39,77.41,2300.0,59.5216,59.5216,59.4448,59.4601,2300.0
2012-05-14 14:10:00,77.42,77.43,77.31,77.34,4500.0,59.4678,59.4755,59.3833,59.4064,4500.0
2012-05-14 14:15:00,77.38,77.39,77.24,77.25,4900.0,59.4371,59.4448,59.3295,59.3372,4900.0
2012-05-14 14:20:00,77.27,77.37,77.25,77.37,4800.0,59.3526,59.4294,59.3372,59.4294,4800.0
2012-05-14 14:25:00,77.38,77.39,77.31,77.36,6700.0,59.4371,59.4448,59.3833,59.4217,6700.0
2012-05-14 14:30:00,77.36,77.36,77.29,77.32,18400.0,59.4217,59.4217,59.368,59.391,18400.0
2012-05-14 14:35:00,77.33,77.33,77.05,77.07,10700.0,59.3987,59.3987,59.1836,59.199,10700.0
2012-05-14 14:40:00,77.06,77.11,77.06,77.09,5900.0,59.1913,59.2297,59.1913,59.2143,5900.0
2012-05-14 14:45:00,77.09,77.09,77.0,77.07,8200.0,59.2143,59.2143,59.1452,59.199,8200.0
2012-05-14 14:50:00,77.05,77.14,77.04,77.07,5900.0,59.1836,59.2527,59.1759,59.199,5900.0
2012-05-14 14:55:00,77.06,77.1,76.89,76.97,8300.0,59.1913,59.222,59.0607,59.1222,8300.0
2012-05-14 15:00:00,77.0,77.04,76.82,76.82,10200.0,59.1452,59.1759,59.0069,59.0069,10200.0
2012-05-14 15:05:00,76.8,76.97,76.78,76.87,10600.0,58.9916,59.1222,58.9762,59.0453,10600.0
2012-05-14 15:10:00,76.9,77.01,76.9,76.97,9400.0,59.0684,59.1529,59.0684,59.1222,9400.0
2012-05-14 15:15:00,76.98,77.02,76.92,76.92,6800.0,59.1298,59.1606,59.0838,59.0838,6800.0
2012-05-14 15:20:00,76.92,76.92,76.82,76.9,5300.0,59.0838,59.0838,59.0069,59.0684,5300.0
2012-05-14 15:25:00,76.93,76.93,76.86,76.88,3200.0,59.0914,59.0914,59.0377,59.053,3200.0
2012-05-14 15:30:00,76.86,76.97,76.84,76.96,7400.0,59.0377,59.1222,59.0223,59.1145,7400.0
2012-05-14 15:35:00,76.97,76.98,76.8,76.8,7800.0,59.1222,59.1298,58.9916,58.9916,7800.0
2012-05-14 15:40:00,76.82,76.87,76.74,76.8,18500.0,59.0069,59.0453,58.9455,58.9916,18500.0
2012-05-14 15:45:00,76.82,76.83,76.69,76.79,23100.0,59.0069,59.0146,58.9071,58.9839,23100.0
2012-05-14 15:50:00,76.78,76.84,76.71,76.71,14400.0,58.9762,59.0223,58.9224,58.9224,14400.0
2012-05-14 15:55:00,76.72,76.81,76.66,76.68,41700.0,58.9301,58.9993,58.884,58.8994,41700.0
2012-05-15 09:30:00,76.73,76.99,76.69,76.79,21800.0,58.9378,59.1375,58.9071,58.9839,21800.0
2012-05-15 09:35:00,76.79,76.92,76.68,76.79,11200.0,58.9839,59.0838,58.8994,58.9839,11200.0
2012-05-15 09:40:00,76.78,76.79,76.42,76.52,23100.0,58.9762,58.9839,58.6997,58.7765,23100.0
2012-05-15 09:45:00,76.5,76.53,76.31,76.38,26600.0,58.7611,58.7842,58.6152,58.669,26600.0
2012-05-15 09:50:00,76.37,76.44,76.26,76.34,19700.0,58.6613,58.7151,58.5768,58.6382,19700.0
2012-05-15 09:55:00,76.31,76.4,76.26,76.3,9800.0,58.6152,58.6843,58.5768,58.6075,9800.0
2012-05-15 10:00:00,76.34,76.5,76.3,76.37,10000.0,58.6382,58.7611,58.6075,58.6613,10000.0
2012-05-15 10:05:00,76.38,76.46,76.29,76.46,11800.0,58.669,58.7304,58.5998,58.7304,11800.0
2012-05-15 10:10:00,76.49,76.55,76.41,76.47,11000.0,58.7535,58.7995,58.692,58.7381,11000.0
2012-05-15 10:15:00,76.48,76.48,76.3,76.35,10500.0,58.7458,58.7458,58.6075,58.6459,10500.0
2012-05-15 10:20:00,76.41,76.65,76.41,76.65,5000.0,58.692,58.8764,58.692,58.8764,5000.0
2012-05-15 10:25:00,76.64,76.83,76.64,76.83,6900.0,58.8687,59.0146,58.8687,59.0146,6900.0
2012-05-15 10:30:00,76.81,76.81,76.62,76.63,14100.0,58.9993,58.9993,58.8533,58.861,14100.0
2012-05-15 10:35:00,76.64,76.68,76.45,76.48,10800.0,58.8687,58.8994,58.7227,58.7458,10800.0
2012-05-15 10:40:00,76.52,76.64,76.51,76.51,9400.0,58.7765,58.8687,58.7688,58.7688,9400.0
2012-05-15 10:45:00,76.51,76.68,76.46,76.68,13200.0,58.7688,58.8994,58.7304,58.8994,13200.0
2012-05-15 10:50:00,76.62,76.69,76.54,76.58,8800.0,58.8533,58.9071,58.7919,58.8226,8800.0
2012-05-15 10:55:00,76.65,76.69,76.57,76.66,10100.0,58.8764,58.9071,58.8149,58.884,10100.0
2012-05-15 11:00:00,76.67,76.67,76.5,76.5,8000.0,58.8917,58.8917,58.7611,58.7611,8000.0
2012-05-15 11:05:00,76.5,76.54,76.45,76.49,5300.0,58.7611,58.7919,58.7227,58.7535,5300.0
2012-05-15 11:10:00,76.47,76.48,76.19,76.26,5700.0,58.7381,58.7458,58.523,58.5768,5700.0
2012-05-15 11:15:00,76.24,76.36,76.22,76.36,9400.0,58.5614,58.6536,58.5461,58.6536,9400.0
2012-05-15 11:20:00,76.37,76.46,76.31,76.43,9100.0,58.6613,58.7304,58.6152,58.7074,9100.0
2012-05-15 11:25:00,76.35,76.4,76.31,76.35,10200.0,58.6459,58.6843,58.6152,58.6459,10200.0
2012-05-15 11:30:00,76.34,76.46,76.34,76.43,5500.0,58.6382,58.7304,58.6382,58.7074,5500.0
2012-05-15 11:35:00,76.43,76.63,76.37,76.59,45400.0,58.7074,58.861,58.6613,58.8303,45400.0
2012-05-15 11:40:00,76.54,76.68,76.5,76.57,8300.0,58.7919,58.8994,58.7611,58.8149,8300.0
2012-05-15 11:45:00,76.59,76.81,76.52,76.77,7600.0,58.8303,58.9993,58.7765,58.9685,7600.0
2012-05-15 11:50:00,76.77,76.78,76.56,76.65,8200.0,58.9685,58.9762,58.8072,58.8764,8200.0
2012-05-15 11:55:00,76.65,76.67,76.58,76.6,16400.0,58.8764,58.8917,58.8226,58.838,16400.0
2012-05-15 12:00:00,76.59,76.62,76.55,76.58,6200.0,58.8303,58.8533,58.7995,58.8226,6200.0
2012-05-15 12:05:00,76.6,76.84,76.59,76.82,9800.0,58.838,59.0223,58.8303,59.0069,9800.0
2012-05-15 12:10:00,76.8,76.87,76.76,76.85,9500.0,58.9916,59.0453,58.9609,59.03,9500.0
2012-05-15 12:15:00,76.85,76.85,76.65,76.73,6600.0,59.03,59.03,58.8764,58.9378,6600.0
2012-05-15 12:20:00,76.71,76.71,76.6,76.61,6800.0,58.9224,58.9224,58.838,58.8456,6800.0
2012-05-15 12:25:00,76.61,76.73,76.56,76.67,10400.0,58.8456,58.9378,58.8072,58.8917,10400.0
2012-05-15 12:30:00,76.66,76.67,76.55,76.57,5400.0,58.884,58.8917,58.7995,58.8149,5400.0
2012-05-15 12:35:00,76.57,76.67,76.57,76.67,3600.0,58.8149,58.8917,58.8149,58.8917,3600.0
2012-05-15 12:40:00,76.66,76.75,76.64,76.75,3800.0,58.884,58.9532,58.8687,58.9532,3800.0
2012-05-15 12:45:00,76.77,76.77,76.68,76.68,3700.0,58.9685,58.9685,58.8994,58.8994,3700.0
2012-05-15 12:50:00,76.7,76.73,76.52,76.56,6900.0,58.9148,58.9378,58.7765,58.8072,6900.0
2012-05-15 12:55:00,76.54,76.61,76.5,76.5,8400.0,58.7919,58.8456,58.7611,58.7611,8400.0
2012-05-15 13:00:00,76.52,76.56,76.5,76.51,9900.0,58.7765,58.8072,58.7611,58.7688,9900.0
2012-05-15 13:05:00,76.54,76.55,76.5,76.53,3900.0,58.7919,58.7995,58.7611,58.7842,3900.0
2012-05-15 13:10:00,76.52,76.67,76.52,76.62,4700.0,58.7765,58.8917,58.7765,58.8533,4700.0
2012-05-15 13:15:00,76.58,76.58,76.55,76.57,2100.0,58.8226,58.8226,58.7995,58.8149,2100.0
2012-05-15 13:20:00,76.55,76.71,76.55,76.7,3300.0,58.7995,58.9224,58.7995,58.9148,3300.0
2012-05-15 13:25:00,76.71,76.72,76.66,76.71,2800.0,58.9224,58.9301,58.884,58.9224,2800.0
2012-05-15 13:30:00,76.7,76.7,76.53,76.54,4700.0,58.9148,58.9148,58.7842,58.7919,4700.0
2012-05-15 13:35:00,76.57,76.62,76.57,76.62,4200.0,58.8149,58.8533,58.8149,58.8533,4200.0
2012-05-15 13:40:00,76.63,76.65,76.56,76.56,6300.0,58.861,58.8764,58.8072,58.8072,6300.0
2012-05-15 13:45:00,76.55,76.55,76.44,76.49,6000.0,58.7995,58.7995,58.7151,58.7535,6000.0
2012-05-15 13:50:00,76.49,76.6,76.49,76.5,4600.0,58.7535,58.838,58.7535,58.7611,4600.0
2012-05-15 13:55:00,76.47,76.47,76.37,76.47,3400.0,58.7381,58.7381,58.6613,58.7381,3400.0
2012-05-15 14:00:00,76.46,76.62,76.46,76.48,10100.0,58.7304,58.8533,58.7304,58.7458,10100.0
2012-05-15 14:05:00,76.52,76.52,76.4,76.48,13600.0,58.7765,58.7765,58.6843,58.7458,13600.0
2012-05-15 14:10:00,76.48,76.72,76.48,76.66,9300.0,58.7458,58.9301,58.7458,58.884,9300.0
2012-05-15 14:15:00,76.66,76.67,76.57,76.6,6200.0,58.884,58.8917,58.8149,58.838,6200.0
2012-05-15 14:20:00,76.63,76.76,76.63,76.71,11200.0,58.861,58.9609,58.861,58.9224,11200.0
2012-05-15 14:25:00,76.69,76.69,76.54,76.59,8700.0,58.9071,58.9071,58.7919,58.8303,8700.0
2012-05-15 14:30:00,76.62,76.69,76.61,76.61,5300.0,58.8533,58.9071,58.8456,58.8456,5300.0
2012-05-15 14:35:00,76.63,76.63,76.35,76.39,11700.0,58.861,58.861,58.6459,58.6766,11700.0
2012-05-15 14:40:00,76.4,76.45,76.3,76.39,9400.0,58.6843,58.7227,58.6075,58.6766,9400.0
2012-05-15 14:45:00,76.38,76.41,76.33,76.33,4200.0,58.669,58.692,58.6306,58.6306,4200.0
2012-05-15 14:50:00,76.32,76.33,76.22,76.26,9500.0,58.6229,58.6306,58.5461,58.5768,9500.0
2012-05-15 14:55:00,76.23,76.29,76.17,76.17,15200.0,58.5537,58.5998,58.5077,58.5077,15200.0
2012-05-15 15:00:00,76.18,76.18,76.02,76.04,15000.0,58.5153,58.5153,58.3924,58.4078,15000.0
2012-05-15 15:05:00,76.05,76.08,75.94,75.95,16100.0,58.4155,58.4385,58.331,58.3387,16100.0
2012-05-15 15:10:00,75.95,75.96,75.65,75.81,19000.0,58.3387,58.3464,58.1082,58.2311,19000.0
2012-05-15 15:15:00,75.76,75.85,75.65,75.81,16500.0,58.1927,58.2619,58.1082,58.2311,16500.0
2012-05-15 15:20:00,75.77,75.81,75.66,75.78,16900.0,58.2004,58.2311,58.1159,58.2081,16900.0
2012-05-15 15:25:00,75.77,75.8,75.57,75.63,19300.0,58.2004,58.2235,58.0468,58.0929,19300.0
2012-05-15 15:30:00,75.66,75.83,75.65,75.83,16900.0,58.1159,58.2465,58.1082,58.2465,16900.0
2012-05-15 15:35:00,75.82,75.87,75.66,75.74,12700.0,58.2388,58.2772,58.1159,58.1774,12700.0
2012-05-15 15:40:00,75.74,75.95,75.6,75.71,18400.0,58.1774,58.3387,58.0698,58.1543,18400.0
2012-05-15 15:45:00,75.75,75.84,75.62,75.71,29600.0,58.1851,58.2542,58.0852,58.1543,29600.0
2012-05-15 15:50:00,75.7,75.78,75.62,75.74,32100.0,58.1466,58.2081,58.0852,58.1774,32100.0
2012-05-15 15:55:00,75.74,75.85,75.71,75.76,68900.0,58.1774,58.2619,58.1543,58.1927,68900.0
2012-05-16 09:30:00,76.15,76.3,75.9,76.16,38500.0,58.4923,58.6075,58.3003,58.5,38500.0
2012-05-16 09:35:00,76.22,76.53,76.17,76.37,13200.0,58.5461,58.7842,58.5077,58.6613,13200.0
2012-05-16 09:40:00,76.4,76.64,76.29,76.56,12500.0,58.6843,58.8687,58.5998,58.8072,12500.0
2012-05-16 09:45:00,76.51,76.9,76.45,76.9,7000.0,58.7688,59.0684,58.7227,59.0684,7000.0
2012-05-16 09:50:00,76.9,77.05,76.88,76.88,10600.0,59.0684,59.1836,59.053,59.053,10600.0
2012-05-16 09:55:00,76.88,77.21,76.88,77.16,15400.0,59.053,59.3065,59.053,59.2681,15400.0
2012-05-16 10:00:00,77.15,77.22,76.92,76.96,6200.0,59.2604,59.3142,59.0838,59.1145,6200.0
2012-05-16 10:05:00,76.96,77.14,76.93,77.14,10800.0,59.1145,59.2527,59.0914,59.2527,10800.0
2012-05-16 10:10:00,77.08,77.1,76.92,77.1,6100.0,59.2067,59.222,59.0838,59.222,6100.0
2012-05-16 10:15:00,77.1,77.16,77.02,77.1,7000.0,59.222,59.2681,59.1606,59.222,7000.0
2012-05-16 10:20:00,77.1,77.23,77.1,77.17,5100.0,59.222,59.3219,59.222,59.2758,5100.0
2012-05-16 10:25:00,77.17,77.17,77.01,77.06,6100.0,59.2758,59.2758,59.1529,59.1913,6100.0
2012-05-16 10:30:00,77.09,77.37,77.09,77.31,22900.0,59.2143,59.4294,59.2143,59.3833,22900.0
2012-05-16 10:35:00,77.33,77.33,77.17,77.19,21200.0,59.3987,59.3987,59.2758,59.2911,21200.0
2012-05-16 10:40:00,77.16,77.23,77.07,77.23,5500.0,59.2681,59.3219,59.199,59.3219,5500.0
2012-05-16 10:45:00,77.26,77.3,77.05,77.07,9400.0,59.3449,59.3756,59.1836,59.199,9400.0
2012-05-16 10:50:00,77.1,77.14,76.87,77.04,7200.0,59.222,59.2527,59.0453,59.1759,7200.0
2012-05-16 10:55:00,77.02,77.02,76.91,76.94,5500.0,59.1606,59.1606,59.0761,59.0991,5500.0
2012-05-16 11:00:00,76.98,77.06,76.98,77.03,8000.0,59.1298,59.1913,59.1298,59.1682,8000.0
2012-05-16 11:05:00,77.03,77.03,76.54,76.81,16100.0,59.1682,59.1682,58.7919,58.9993,16100.0
2012-05-16 11:10:00,76.83,76.99,76.8,76.82,8700.0,59.0146,59.1375,58.9916,59.0069,8700.0
2012-05-16 11:15:00,76.86,76.98,76.68,76.79,11600.0,59.0377,59.1298,58.8994,58.9839,11600.0
2012-05-16 11:20:00,76.76,76.77,76.55,76.63,22100.0,58.9609,58.9685,58.7995,58.861,22100.0
2012-05-16 11:25:00,76.64,76.69,76.53,76.6,4600.0,58.8687,58.9071,58.7842,58.838,4600.0
2012-05-16 11:30:00,76.6,76.72,76.59,76.63,7900.0,58.838,58.9301,58.8303,58.861,7900.0
2012-05-16 11:35:00,76.59,76.61,76.46,76.57,10800.0,58.8303,58.8456,58.7304,58.8149,10800.0
2012-05-16 11:40:00,76.54,76.64,76.37,76.59,10400.0,58.7919,58.8687,58.6613,58.8303,10400.0
2012-05-16 11:45:00,76.6,76.65,76.49,76.65,6500.0,58.838,58.8764,58.7535,58.8764,6500.0
2012-05-16 11:50:00,76.65,76.67,76.55,76.55,12000.0,58.8764,58.8917,58.7995,58.7995,12000.0
2012-05-16 11:55:00,76.58,76.58,76.46,76.48,17300.0,58.8226,58.8226,58.7304,58.7458,17300.0
2012-05-16 12:00:00,76.47,76.51,76.34,76.37,8600.0,58.7381,58.7688,58.6382,58.6613,8600.0
2012-05-16 12:05:00,76.34,76.39,76.22,76.37,9500.0,58.6382,58.6766,58.5461,58.6613,9500.0
2012-05-16 12:10:00,76.37,76.41,76.3,76.32,3100.0,58.6613,58.692,58.6075,58.6229,3100.0
2012-05-16 12:15:00,76.31,76.31,76.25,76.25,3000.0,58.6152,58.6152,58.5691,58.5691,3000.0
2012-05-16 12:20:00,76.26,76.32,76.1,76.1,4200.0,58.5768,58.6229,58.4539,58.4539,4200.0
2012-05-16 12:25:00,76.15,76.25,76.1,76.25,3900.0,58.4923,58.5691,58.4539,58.5691,3900.0
2012-05-16 12:30:00,76.21,76.38,76.21,76.27,8200.0,58.5384,58.669,58.5384,58.5845,8200.0
2012-05-16 12:35:00,76.24,76.26,76.17,76.2,3400.0,58.5614,58.5768,58.5077,58.5307,3400.0
2012-05-16 12:40:00,76.18,76.21,76.07,76.07,3800.0,58.5153,58.5384,58.4308,58.4308,3800.0
2012-05-16 12:45:00,76.07,76.13,75.94,76.01,22200.0,58.4308,58.4769,58.331,58.3848,22200.0
2012-05-16 12:50:00,75.99,76.0,75.82,75.86,9600.0,58.3694,58.3771,58.2388,58.2695,9600.0
2012-05-16 12:55:00,75.89,75.89,75.74,75.75,9500.0,58.2926,58.2926,58.1774,58.1851,9500.0
2012-05-16 13:00:00,75.76,75.9,75.74,75.85,6800.0,58.1927,58.3003,58.1774,58.2619,6800.0
2012-05-16 13:05:00,75.85,75.93,75.84,75.89,3800.0,58.2619,58.3233,58.2542,58.2926,3800.0
2012-05-16 13:10:00,75.88,75.93,75.86,75.92,6100.0,58.2849,58.3233,58.2695,58.3156,6100.0
2012-05-16 13:15:00,75.92,75.95,75.88,75.88,5900.0,58.3156,58.3387,58.2849,58.2849,5900.0
2012-05-16 13:20:00,75.87,75.9,75.81,75.86,4000.0,58.2772,58.3003,58.2311,58.2695,4000.0
2012-05-16 13:25:00,75.84,75.85,75.72,75.77,4500.0,58.2542,58.2619,58.162,58.2004,4500.0
2012-05-16 13:30:00,75.74,75.76,75.62,75.69,7500.0,58.1774,58.1927,58.0852,58.139,7500.0
2012-05-16 13:35:00,75.67,75.72,75.61,75.7,6700.0,58.1236,58.162,58.0775,58.1466,6700.0
2012-05-16 13:40:00,75.67,75.71,75.6,75.66,7000.0,58.1236,58.1543,58.0698,58.1159,7000.0
2012-05-16 13:45:00,75.67,75.77,75.64,75.74,7200.0,58.1236,58.2004,58.1006,58.1774,7200.0
2012-05-16 13:50:00,75.73,75.76,75.69,75.73,5600.0,58.1697,58.1927,58.139,58.1697,5600.0
2012-05-16 13:55:00,75.75,75.89,75.74,75.89,8900.0,58.1851,58.2926,58.1774,58.2926,8900.0
2012-05-16 14:00:00,75.91,76.09,75.69,75.69,11400.0,58.308,58.4462,58.139,58.139,11400.0
2012-05-16 14:05:00,75.72,75.83,75.64,75.73,16800.0,58.162,58.2465,58.1006,58.1697,16800.0
2012-05-16 14:10:00,75.71,75.76,75.5,75.5,8300.0,58.1543,58.1927,57.993,57.993,8300.0
2012-05-16 14:15:00,75.48,75.67,75.48,75.67,11500.0,57.9777,58.1236,57.9777,58.1236,11500.0
2012-05-16 14:20:00,75.73,75.77,75.61,75.63,8800.0,58.1697,58.2004,58.0775,58.0929,8800.0
2012-05-16 14:25:00,75.62,75.63,75.49,75.59,11300.0,58.0852,58.0929,57.9853,58.0622,11300.0
2012-05-16 14:30:00,75.58,75.65,75.41,75.41,16900.0,58.0545,58.1082,57.9239,57.9239,16900.0
2012-05-16 14:35:00,75.44,75.49,75.38,75.44,13800.0,57.9469,57.9853,57.9008,57.9469,13800.0
2012-05-16 14:40:00,75.43,75.63,75.41,75.54,14900.0,57.9393,58.0929,57.9239,58.0237,14900.0
2012-05-16 14:45:00,75.54,75.7,75.49,75.63,17800.0,58.0237,58.1466,57.9853,58.0929,17800.0
2012-05-16 14:50:00,75.64,75.67,75.55,75.55,14900.0,58.1006,58.1236,58.0314,58.0314,14900.0
2012-05-16 14:55:00,75.54,75.54,75.36,75.42,56400.0,58.0237,58.0237,57.8855,57.9316,56400.0
2012-05-16 15:00:00,75.39,75.45,75.37,75.4,22700.0,57.9085,57.9546,57.8932,57.9162,22700.0
2012-05-16 15:05:00,75.41,75.48,75.37,75.39,13100.0,57.9239,57.9777,57.8932,57.9085,13100.0
2012-05-16 15:10:00,75.34,75.34,75.21,75.21,20000.0,57.8701,57.8701,57.7703,57.7703,20000.0
2012-05-16 15:15:00,75.21,75.3,75.15,75.26,16700.0,57.7703,57.8394,57.7242,57.8087,16700.0
2012-05-16 15:20:00,75.25,75.25,75.13,75.15,32400.0,57.801,57.801,57.7088,57.7242,32400.0
2012-05-16 15:25:00,75.16,75.25,75.01,75.05,27400.0,57.7319,57.801,57.6166,57.6474,27400.0
2012-05-16 15:30:00,75.03,75.11,74.99,75.11,32900.0,57.632,57.6935,57.6013,57.6935,32900.0
2012-05-16 15:35:00,75.11,75.22,75.08,75.11,27900.0,57.6935,57.7779,57.6704,57.6935,27900.0
2012-05-16 15:40:00,75.11,75.12,75.0,75.04,38200.0,57.6935,57.7011,57.609,57.6397,38200.0
2012-05-16 15:45:00,75.03,75.12,75.0,75.08,35400.0,57.632,57.7011,57.609,57.6704,35400.0
2012-05-16 15:50:00,75.08,75.11,74.94,74.97,63100.0,57.6704,57.6935,57.5629,57.5859,63100.0
2012-05-16 15:55:00,74.97,75.05,74.89,74.94,68500.0,57.5859,57.6474,57.5245,57.5629,68500.0
2012-05-17 09:30:00,75.14,75.59,75.07,75.17,13000.0,57.7165,58.0622,57.6627,57.7395,13000.0
2012-05-17 09:35:00,75.18,75.18,74.77,74.83,6500.0,57.7472,57.7472,57.4323,57.4784,6500.0
2012-05-17 09:40:00,74.86,74.88,74.51,74.66,10300.0,57.5014,57.5168,57.2326,57.3478,10300.0
2012-05-17 09:45:00,74.67,74.69,74.29,74.32,24100.0,57.3555,57.3708,57.0636,57.0866,24100.0
2012-05-17 09:50:00,74.3,74.5,74.25,74.38,10400.0,57.0713,57.2249,57.0329,57.1327,10400.0
2012-05-17 09:55:00,74.38,74.42,74.18,74.34,18100.0,57.1327,57.1635,56.9791,57.102,18100.0
2012-05-17 10:00:00,74.26,74.32,73.61,73.86,34500.0,57.0406,57.0866,56.5413,56.7333,34500.0
2012-05-17 10:05:00,73.88,74.1,73.85,74.05,23600.0,56.7487,56.9177,56.7256,56.8792,23600.0
2012-05-17 10:10:00,74.06,74.38,74.06,74.31,12700.0,56.8869,57.1327,56.8869,57.079,12700.0
2012-05-17 10:15:00,74.29,74.4,74.13,74.13,25900.0,57.0636,57.1481,56.9407,56.9407,25900.0
2012-05-17 10:20:00,74.16,74.21,73.95,73.97,35500.0,56.9637,57.0021,56.8024,56.8178,35500.0
2012-05-17 10:25:00,73.99,74.03,73.56,73.61,34300.0,56.8332,56.8639,56.5029,56.5413,34300.0
2012-05-17 10:30:00,73.61,73.75,73.51,73.72,21700.0,56.5413,56.6488,56.4645,56.6258,21700.0
2012-05-17 10:35:00,73.71,73.99,73.68,73.99,17500.0,56.6181,56.8332,56.595,56.8332,17500.0
2012-05-17 10:40:00,73.99,74.1,73.93,73.96,17700.0,56.8332,56.9177,56.7871,56.8101,17700.0
2012-05-17 10:45:00,73.97,74.06,73.65,73.65,30600.0,56.8178,56.8869,56.572,56.572,30600.0
2012-05-17 10:50:00,73.63,73.64,73.47,73.62,32200.0,56.5566,56.5643,56.4337,56.549,32200.0
2012-05-17 10:55:00,73.6,73.62,73.31,73.4,22100.0,56.5336,56.549,56.3108,56.38,22100.0
2012-05-17 11:00:00,73.4,73.47,73.28,73.45,24200.0,56.38,56.4337,56.2878,56.4184,24200.0
2012-05-17 11:05:00,73.47,73.67,73.42,73.52,19100.0,56.4337,56.5874,56.3953,56.4721,19100.0
2012-05-17 11:10:00,73.49,73.5,73.36,73.42,11200.0,56.4491,56.4568,56.3492,56.3953,11200.0
2012-05-17 11:15:00,73.4,73.46,73.27,73.39,10600.0,56.38,56.4261,56.2801,56.3723,10600.0
2012-05-17 11:20:00,73.33,73.33,72.95,73.05,32900.0,56.3262,56.3262,56.0343,56.1111,32900.0
2012-05-17 11:25:00,73.05,73.14,72.92,73.02,18500.0,56.1111,56.1803,56.0113,56.0881,18500.0
2012-05-17 11:30:00,73.02,73.07,72.96,72.99,11500.0,56.0881,56.1265,56.042,56.065,11500.0
2012-05-17 11:35:00,72.99,72.99,72.77,72.82,12200.0,56.065,56.065,55.8961,55.9345,12200.0
2012-05-17 11:40:00,72.81,72.94,72.76,72.94,7000.0,55.9268,56.0266,55.8884,56.0266,7000.0
2012-05-17 11:45:00,72.94,72.97,72.88,72.89,11900.0,56.0266,56.0497,55.9805,55.9882,11900.0
2012-05-17 11:50:00,72.9,72.96,72.84,72.95,14000.0,55.9959,56.042,55.9498,56.0343,14000.0
2012-05-17 11:55:00,72.94,72.98,72.86,72.93,15900.0,56.0266,56.0574,55.9652,56.019,15900.0
2012-05-17 12:00:00,72.9,72.9,72.59,72.59,18400.0,55.9959,55.9959,55.7578,55.7578,18400.0
2012-05-17 12:05:00,72.58,72.58,72.39,72.48,21900.0,55.7501,55.7501,55.6042,55.6733,21900.0
2012-05-17 12:10:00,72.48,72.48,72.27,72.31,17500.0,55.6733,55.6733,55.512,55.5427,17500.0
2012-05-17 12:15:00,72.33,72.34,72.2,72.27,28900.0,55.5581,55.5658,55.4582,55.512,28900.0
2012-05-17 12:20:00,72.29,72.53,72.27,72.52,17200.0,55.5274,55.7117,55.512,55.704,17200.0
2012-05-17 12:25:00,72.54,72.57,72.37,72.44,20800.0,55.7194,55.7424,55.5888,55.6426,20800.0
2012-05-17 12:30:00,72.44,72.45,72.33,72.37,21300.0,55.6426,55.6503,55.5581,55.5888,21300.0
2012-05-17 12:35:00,72.39,72.51,72.37,72.51,19100.0,55.6042,55.6963,55.5888,55.6963,19100.0
2012-05-17 12:40:00,72.52,72.64,72.45,72.53,20700.0,55.704,55.7962,55.6503,55.7117,20700.0
2012-05-17 12:45:00,72.54,72.68,72.49,72.64,19400.0,55.7194,55.8269,55.681,55.7962,19400.0
2012-05-17 12:50:00,72.62,72.62,72.53,72.54,8000.0,55.7808,55.7808,55.7117,55.7194,8000.0
2012-05-17 12:55:00,72.58,72.65,72.55,72.58,7800.0,55.7501,55.8039,55.7271,55.7501,7800.0
2012-05-17 13:00:00,72.6,72.76,72.57,72.74,14300.0,55.7655,55.8884,55.7424,55.873,14300.0
2012-05-17 13:05:00,72.77,72.94,72.76,72.9,11900.0,55.8961,56.0266,55.8884,55.9959,11900.0
2012-05-17 13:10:00,72.92,72.97,72.89,72.92,11000.0,56.0113,56.0497,55.9882,56.0113,11000.0
2012-05-17 13:15:00,72.94,72.94,72.81,72.9,9600.0,56.0266,56.0266,55.9268,55.9959,9600.0
2012-05-17 13:20:00,72.94,73.1,72.94,73.09,30100.0,56.0266,56.1495,56.0266,56.1419,30100.0
2012-05-17 13:25:00,73.09,73.09,72.83,72.85,11200.0,56.1419,56.1419,55.9421,55.9575,11200.0
2012-05-17 13:30:00,72.85,72.86,72.67,72.71,10000.0,55.9575,55.9652,55.8192,55.85,10000.0
2012-05-17 13:35:00,72.71,72.85,72.68,72.78,13600.0,55.85,55.9575,55.8269,55.9037,13600.0
2012-05-17 13:40:00,72.81,72.83,72.73,72.75,5500.0,55.9268,55.9421,55.8653,55.8807,5500.0
2012-05-17 13:45:00,72.75,72.8,72.53,72.55,11600.0,55.8807,55.9191,55.7117,55.7271,11600.0
2012-05-17 13:50:00,72.55,72.78,72.53,72.78,11000.0,55.7271,55.9037,55.7117,55.9037,11000.0
2012-05-17 13:55:00,72.8,72.83,72.72,72.75,9500.0,55.9191,55.9421,55.8576,55.8807,9500.0
2012-05-17 14:00:00,72.75,72.77,72.64,72.76,9100.0,55.8807,55.8961,55.7962,55.8884,9100.0
2012-05-17 14:05:00,72.77,72.8,72.69,72.73,14500.0,55.8961,55.9191,55.8346,55.8653,14500.0
2012-05-17 14:10:00,72.72,72.76,72.63,72.63,10600.0,55.8576,55.8884,55.7885,55.7885,10600.0
2012-05-17 14:15:00,72.63,72.69,72.59,72.62,9400.0,55.7885,55.8346,55.7578,55.7808,9400.0
2012-05-17 14:20:00,72.62,72.85,72.62,72.76,14900.0,55.7808,55.9575,55.7808,55.8884,14900.0
2012-05-17 14:25:00,72.78,72.81,72.62,72.7,10800.0,55.9037,55.9268,55.7808,55.8423,10800.0
2012-05-17 14:30:00,72.72,72.75,72.64,72.64,11500.0,55.8576,55.8807,55.7962,55.7962,11500.0
2012-05-17 14:35:00,72.64,72.64,72.4,72.46,30800.0,55.7962,55.7962,55.6119,55.6579,30800.0
2012-05-17 14:40:00,72.48,72.53,72.39,72.5,7900.0,55.6733,55.7117,55.6042,55.6887,7900.0
2012-05-17 14:45:00,72.49,72.5,72.3,72.38,17000.0,55.681,55.6887,55.535,55.5965,17000.0
2012-05-17 14:50:00,72.37,72.49,72.35,72.37,14700.0,55.5888,55.681,55.5734,55.5888,14700.0
2012-05-17 14:55:00,72.37,72.41,72.34,72.37,16900.0,55.5888,55.6195,55.5658,55.5888,16900.0
2012-05-17 15:00:00,72.38,72.58,72.36,72.5,19000.0,55.5965,55.7501,55.5811,55.6887,19000.0
2012-05-17 15:05:00,72.54,72.58,72.29,72.36,18500.0,55.7194,55.7501,55.5274,55.5811,18500.0
2012-05-17 15:10:00,72.37,72.54,72.35,72.51,16800.0,55.5888,55.7194,55.5734,55.6963,16800.0
2012-05-17 15:15:00,72.51,72.52,72.39,72.45,20800.0,55.6963,55.704,55.6042,55.6503,20800.0
2012-05-17 15:20:00,72.44,72.5,72.37,72.38,17500.0,55.6426,55.6887,55.5888,55.5965,17500.0
2012-05-17 15:25:00,72.36,72.54,72.36,72.5,15300.0,55.5811,55.7194,55.5811,55.6887,15300.0
2012-05-17 15:30:00,72.49,72.5,72.29,72.36,33700.0,55.681,55.6887,55.5274,55.5811,33700.0
2012-05-17 15:35:00,72.33,72.38,72.11,72.2,28200.0,55.5581,55.5965,55.3891,55.4582,28200.0
2012-05-17 15:40:00,72.2,72.22,72.08,72.11,26500.0,55.4582,55.4736,55.3661,55.3891,26500.0
2012-05-17 15:45:00,72.11,72.24,72.08,72.24,35300.0,55.3891,55.489,55.3661,55.489,35300.0
2012-05-17 15:50:00,72.24,72.32,72.17,72.3,38000.0,55.489,55.5504,55.4352,55.535,38000.0
2012-05-17 15:55:00,72.28,72.3,72.06,72.06,34200.0,55.5197,55.535,55.3507,55.3507,34200.0
2012-05-18 09:30:00,72.4,72.67,72.31,72.31,127900.0,55.6119,55.8192,55.5427,55.5427,127900.0
2012-05-18 09:35:00,72.4,72.78,72.37,72.72,9100.0,55.6119,55.9037,55.5888,55.8576,9100.0
2012-05-18 09:40:00,72.75,72.75,72.31,72.42,7700.0,55.8807,55.8807,55.5427,55.6272,7700.0
2012-05-18 09:45:00,72.46,72.59,72.32,72.37,9800.0,55.6579,55.7578,55.5504,55.5888,9800.0
2012-05-18 09:50:00,72.34,72.41,72.05,72.07,28500.0,55.5658,55.6195,55.343,55.3584,28500.0
2012-05-18 09:55:00,72.07,72.17,72.01,72.06,13400.0,55.3584,55.4352,55.3123,55.3507,13400.0
2012-05-18 10:00:00,72.03,72.03,71.84,72.0,12300.0,55.3276,55.3276,55.1817,55.3046,12300.0
2012-05-18 10:05:00,72.0,72.11,71.87,71.93,4900.0,55.3046,55.3891,55.2047,55.2508,4900.0
2012-05-18 10:10:00,71.92,72.08,71.9,72.02,66700.0,55.2432,55.3661,55.2278,55.32,66700.0
2012-05-18 10:15:00,72.0,72.0,71.73,71.77,26300.0,55.3046,55.3046,55.0972,55.1279,26300.0
2012-05-18 10:20:00,71.78,71.93,71.77,71.85,6300.0,55.1356,55.2508,55.1279,55.1894,6300.0
2012-05-18 10:25:00,71.88,71.97,71.83,71.94,13200.0,55.2124,55.2816,55.174,55.2585,13200.0
2012-05-18 10:30:00,71.92,71.97,71.83,71.94,23800.0,55.2432,55.2816,55.174,55.2585,23800.0
2012-05-18 10:35:00,71.91,72.12,71.88,72.09,13500.0,55.2355,55.3968,55.2124,55.3737,13500.0
2012-05-18 10:40:00,72.08,72.14,71.99,72.06,17800.0,55.3661,55.4121,55.2969,55.3507,17800.0
2012-05-18 10:45:00,72.08,72.21,72.05,72.19,22300.0,55.3661,55.4659,55.343,55.4505,22300.0
2012-05-18 10:50:00,72.23,72.54,72.15,72.46,26300.0,55.4813,55.7194,55.4198,55.6579,26300.0
2012-05-18 10:55:00,72.52,72.54,72.32,72.44,25100.0,55.704,55.7194,55.5504,55.6426,25100.0
2012-05-18 11:00:00,72.4,72.45,72.24,72.27,15500.0,55.6119,55.6503,55.489,55.512,15500.0
2012-05-18 11:05:00,72.31,72.31,72.09,72.14,9400.0,55.5427,55.5427,55.3737,55.4121,9400.0
2012-05-18 11:10:00,72.15,72.25,72.04,72.06,13400.0,55.4198,55.4966,55.3353,55.3507,13400.0
2012-05-18 11:15:00,72.07,72.14,72.0,72.09,9700.0,55.3584,55.4121,55.3046,55.3737,9700.0
2012-05-18 11:20:00,72.11,72.12,72.0,72.03,12100.0,55.3891,55.3968,55.3046,55.3276,12100.0
2012-05-18 11:25:00,72.03,72.17,71.92,71.94,16600.0,55.3276,55.4352,55.2432,55.2585,16600.0
2012-05-18 11:30:00,71.94,72.05,71.85,71.95,14500.0,55.2585,55.343,55.1894,55.2662,14500.0
2012-05-18 11:35:00,71.99,71.99,71.72,71.89,12900.0,55.2969,55.2969,55.0895,55.2201,12900.0
2012-05-18 11:40:00,71.91,72.04,71.89,72.04,6900.0,55.2355,55.3353,55.2201,55.3353,6900.0
2012-05-18 11:45:00,72.06,72.06,71.56,71.58,8500.0,55.3507,55.3507,54.9666,54.982,8500.0
2012-05-18 11:50:00,71.64,71.66,71.48,71.49,11300.0,55.0281,55.0434,54.9052,54.9129,11300.0
2012-05-18 11:55:00,71.55,71.57,71.39,71.44,36300.0,54.9589,54.9743,54.8361,54.8745,36300.0
2012-05-18 12:00:00,71.46,71.54,71.43,71.52,21300.0,54.8898,54.9513,54.8668,54.9359,21300.0
2012-05-18 12:05:00,71.5,71.7,71.48,71.7,15800.0,54.9205,55.0742,54.9052,55.0742,15800.0
2012-05-18 12:10:00,71.73,72.0,71.7,71.99,27000.0,55.0972,55.3046,55.0742,55.2969,27000.0
2012-05-18 12:15:00,71.97,72.05,71.89,72.0,34700.0,55.2816,55.343,55.2201,55.3046,34700.0
2012-05-18 12:20:00,72.03,72.04,71.9,71.9,16000.0,55.3276,55.3353,55.2278,55.2278,16000.0
2012-05-18 12:25:00,71.92,71.95,71.85,71.91,11500.0,55.2432,55.2662,55.1894,55.2355,11500.0
2012-05-18 12:30:00,71.92,72.04,71.92,71.92,14500.0,55.2432,55.3353,55.2432,55.2432,14500.0
2012-05-18 12:35:00,71.9,71.96,71.85,71.92,10200.0,55.2278,55.2739,55.1894,55.2432,10200.0
2012-05-18 12:40:00,71.92,72.15,71.92,71.97,32900.0,55.2432,55.4198,55.2432,55.2816,32900.0
2012-05-18 12:45:00,71.95,72.05,71.95,72.02,7100.0,55.2662,55.343,55.2662,55.32,7100.0
2012-05-18 12:50:00,72.02,72.07,71.88,71.88,5800.0,55.32,55.3584,55.2124,55.2124,5800.0
2012-05-18 12:55:00,71.89,72.02,71.87,71.97,7100.0,55.2201,55.32,55.2047,55.2816,7100.0
2012-05-18 13:00:00,71.94,71.95,71.76,71.81,62700.0,55.2585,55.2662,55.1203,55.1587,62700.0
2012-05-18 13:05:00,71.81,71.82,71.65,71.82,43400.0,55.1587,55.1663,55.0358,55.1663,43400.0
2012-05-18 13:10:00,71.81,71.93,71.77,71.77,10300.0,55.1587,55.2508,55.1279,55.1279,10300.0
2012-05-18 13:15:00,71.72,71.9,71.72,71.82,7600.0,55.0895,55.2278,55.0895,55.1663,7600.0
2012-05-18 13:20:00,71.82,71.83,71.69,71.74,6100.0,55.1663,55.174,55.0665,55.1049,6100.0
2012-05-18 13:25:00,71.7,71.8,71.67,71.75,23300.0,55.0742,55.151,55.0511,55.1126,23300.0
2012-05-18 13:30:00,71.76,71.78,71.65,71.68,17400.0,55.1203,55.1356,55.0358,55.0588,17400.0
2012-05-18 13:35:00,71.68,71.75,71.55,71.55,5400.0,55.0588,55.1126,54.9589,54.9589,5400.0
2012-05-18 13:40:00,71.54,71.63,71.52,71.54,15100.0,54.9513,55.0204,54.9359,54.9513,15100.0
2012-05-18 13:45:00,71.54,71.54,71.46,71.5,14400.0,54.9513,54.9513,54.8898,54.9205,14400.0
2012-05-18 13:50:00,71.52,71.57,71.35,71.51,18200.0,54.9359,54.9743,54.8053,54.9282,18200.0
2012-05-18 13:55:00,71.54,71.55,71.3,71.31,13800.0,54.9513,54.9589,54.7669,54.7746,13800.0
2012-05-18 14:00:00,71.31,71.47,71.31,71.43,7300.0,54.7746,54.8975,54.7746,54.8668,7300.0
2012-05-18 14:05:00,71.47,71.57,71.35,71.44,8700.0,54.8975,54.9743,54.8053,54.8745,8700.0
2012-05-18 14:10:00,71.46,71.62,71.46,71.62,6700.0,54.8898,55.0127,54.8898,55.0127,6700.0
2012-05-18 14:15:00,71.62,71.68,71.46,71.46,9000.0,55.0127,55.0588,54.8898,54.8898,9000.0
2012-05-18 14:20:00,71.46,71.56,71.4,71.4,9600.0,54.8898,54.9666,54.8437,54.8437,9600.0
2012-05-18 14:25:00,71.39,71.59,71.36,71.59,6200.0,54.8361,54.9897,54.813,54.9897,6200.0
2012-05-18 14:30:00,71.58,71.59,71.26,71.3,14600.0,54.982,54.9897,54.7362,54.7669,14600.0
2012-05-18 14:35:00,71.35,71.47,71.28,71.28,8500.0,54.8053,54.8975,54.7516,54.7516,8500.0
2012-05-18 14:40:00,71.27,71.31,71.2,71.25,15400.0,54.7439,54.7746,54.6901,54.7285,15400.0
2012-05-18 14:45:00,71.22,71.36,71.22,71.27,5800.0,54.7055,54.813,54.7055,54.7439,5800.0
2012-05-18 14:50:00,71.3,71.49,71.3,71.35,4700.0,54.7669,54.9129,54.7669,54.8053,4700.0
2012-05-18 14:55:00,71.36,71.36,71.25,71.31,9400.0,54.813,54.813,54.7285,54.7746,9400.0
2012-05-18 15:00:00,71.32,71.36,71.21,71.29,16200.0,54.7823,54.813,54.6978,54.7592,16200.0
2012-05-18 15:05:00,71.31,71.37,71.24,71.27,18800.0,54.7746,54.8207,54.7208,54.7439,18800.0
2012-05-18 15:10:00,71.31,71.46,71.3,71.36,18900.0,54.7746,54.8898,54.7669,54.813,18900.0
2012-05-18 15:15:00,71.34,71.5,71.34,71.46,9300.0,54.7976,54.9205,54.7976,54.8898,9300.0
2012-05-18 15:20:00,71.46,71.46,71.17,71.17,23800.0,54.8898,54.8898,54.6671,54.6671,23800.0
2012-05-18 15:25:00,71.21,71.29,71.13,71.18,14100.0,54.6978,54.7592,54.6363,54.6747,14100.0
2012-05-18 15:30:00,71.19,71.26,71.09,71.12,17100.0,54.6824,54.7362,54.6056,54.6287,17100.0
2012-05-18 15:35:00,71.16,71.29,71.15,71.27,12900.0,54.6594,54.7592,54.6517,54.7439,12900.0
2012-05-18 15:40:00,71.23,71.23,71.08,71.14,21000.0,54.7132,54.7132,54.5979,54.644,21000.0
2012-05-18 15:45:00,71.14,71.3,71.09,71.12,35200.0,54.644,54.7669,54.6056,54.6287,35200.0
2012-05-18 15:50:00,71.14,71.21,71.08,71.11,36400.0,54.644,54.6978,54.5979,54.621,36400.0
2012-05-18 15:55:00,71.14,71.35,71.13,71.34,69800.0,54.644,54.8053,54.6363,54.7976,69800.0
2012-05-21 09:30:00,71.64,72.09,71.4,72.09,54400.0,55.0281,55.3737,54.8437,55.3737,54400.0
2012-05-21 09:35:00,72.09,72.43,72.08,72.26,43600.0,55.3737,55.6349,55.3661,55.5043,43600.0
2012-05-21 09:40:00,72.35,72.81,72.35,72.74,13100.0,55.5734,55.9268,55.5734,55.873,13100.0
2012-05-21 09:45:00,72.8,72.8,72.47,72.49,8800.0,55.9191,55.9191,55.6656,55.681,8800.0
2012-05-21 09:50:00,72.46,72.52,71.63,71.67,35000.0,55.6579,55.704,55.0204,55.0511,35000.0
2012-05-21 09:55:00,71.7,72.51,71.69,72.51,19200.0,55.0742,55.6963,55.0665,55.6963,19200.0
2012-05-21 10:00:00,72.51,72.57,72.24,72.42,41000.0,55.6963,55.7424,55.489,55.6272,41000.0
2012-05-21 10:05:00,72.45,72.54,72.26,72.44,14700.0,55.6503,55.7194,55.5043,55.6426,14700.0
2012-05-21 10:10:00,72.46,72.72,72.3,72.68,43100.0,55.6579,55.8576,55.535,55.8269,43100.0
2012-05-21 10:15:00,72.65,73.18,72.61,73.12,15200.0,55.8039,56.211,55.7732,56.1649,15200.0
2012-05-21 10:20:00,73.12,73.25,73.0,73.05,18600.0,56.1649,56.2648,56.0727,56.1111,18600.0
2012-05-21 10:25:00,73.0,73.3,72.86,73.3,35000.0,56.0727,56.3032,55.9652,56.3032,35000.0
2012-05-21 10:30:00,73.28,73.52,73.27,73.45,30400.0,56.2878,56.4721,56.2801,56.4184,30400.0
2012-05-21 10:35:00,73.52,73.61,73.44,73.61,11800.0,56.4721,56.5413,56.4107,56.5413,11800.0
2012-05-21 10:40:00,73.6,73.61,73.44,73.46,18500.0,56.5336,56.5413,56.4107,56.4261,18500.0
2012-05-21 10:45:00,73.45,73.79,73.43,73.68,41700.0,56.4184,56.6795,56.403,56.595,41700.0
2012-05-21 10:50:00,73.71,73.9,73.68,73.9,23200.0,56.6181,56.764,56.595,56.764,23200.0
2012-05-21 10:55:00,73.9,74.34,73.9,74.31,33900.0,56.764,57.102,56.764,57.079,33900.0
2012-05-21 11:00:00,74.33,74.37,73.98,73.98,14300.0,57.0943,57.125,56.8255,56.8255,14300.0
2012-05-21 11:05:00,73.94,74.07,73.68,73.73,22100.0,56.7948,56.8946,56.595,56.6335,22100.0
2012-05-21 11:10:00,73.72,73.8,73.55,73.62,21000.0,56.6258,56.6872,56.4952,56.549,21000.0
2012-05-21 11:15:00,73.61,73.66,73.54,73.56,7600.0,56.5413,56.5797,56.4875,56.5029,7600.0
2012-05-21 11:20:00,73.57,73.61,73.48,73.6,9700.0,56.5106,56.5413,56.4414,56.5336,9700.0
2012-05-21 11:25:00,73.6,73.69,73.45,73.57,30700.0,56.5336,56.6027,56.4184,56.5106,30700.0
2012-05-21 11:30:00,73.6,73.61,73.45,73.5,15000.0,56.5336,56.5413,56.4184,56.4568,15000.0
2012-05-21 11:35:00,73.51,73.59,73.43,73.48,12000.0,56.4645,56.5259,56.403,56.4414,12000.0
2012-05-21 11:40:00,73.51,73.51,73.39,73.43,9300.0,56.4645,56.4645,56.3723,56.403,9300.0
2012-05-21 11:45:00,73.41,73.55,73.41,73.55,4400.0,56.3877,56.4952,56.3877,56.4952,4400.0
2012-05-21 11:50:00,73.54,73.6,73.45,73.45,3600.0,56.4875,56.5336,56.4184,56.4184,3600.0
2012-05-21 11:55:00,73.48,73.51,73.34,73.43,7700.0,56.4414,56.4645,56.3339,56.403,7700.0
2012-05-21 12:00:00,73.39,73.6,73.39,73.6,11600.0,56.3723,56.5336,56.3723,56.5336,11600.0
2012-05-21 12:05:00,73.6,73.69,73.58,73.65,21300.0,56.5336,56.6027,56.5182,56.572,21300.0
2012-05-21 12:10:00,73.59,73.66,73.56,73.59,6300.0,56.5259,56.5797,56.5029,56.5259,6300.0
2012-05-21 12:15:00,73.62,73.68,73.54,73.67,13200.0,56.549,56.595,56.4875,56.5874,13200.0
2012-05-21 12:20:00,73.67,73.76,73.67,73.74,3300.0,56.5874,56.6565,56.5874,56.6411,3300.0
2012-05-21 12:25:00,73.74,73.82,73.69,73.73,5600.0,56.6411,56.7026,56.6027,56.6335,5600.0
2012-05-21 12:30:00,73.73,73.77,73.61,73.63,3700.0,56.6335,56.6642,56.5413,56.5566,3700.0
2012-05-21 12:35:00,73.65,73.75,73.64,73.72,4200.0,56.572,56.6488,56.5643,56.6258,4200.0
2012-05-21 12:40:00,73.69,73.72,73.58,73.59,19100.0,56.6027,56.6258,56.5182,56.5259,19100.0
2012-05-21 12:45:00,73.59,73.59,73.51,73.52,10100.0,56.5259,56.5259,56.4645,56.4721,10100.0
2012-05-21 12:50:00,73.49,73.53,73.42,73.5,5900.0,56.4491,56.4798,56.3953,56.4568,5900.0
2012-05-21 12:55:00,73.48,73.48,73.34,73.46,6600.0,56.4414,56.4414,56.3339,56.4261,6600.0
2012-05-21 13:00:00,73.46,73.6,73.38,73.6,11300.0,56.4261,56.5336,56.3646,56.5336,11300.0
2012-05-21 13:05:00,73.61,73.67,73.52,73.67,28200.0,56.5413,56.5874,56.4721,56.5874,28200.0
2012-05-21 13:10:00,73.62,73.64,73.5,73.5,10300.0,56.549,56.5643,56.4568,56.4568,10300.0
2012-05-21 13:15:00,73.48,73.6,73.48,73.5,12000.0,56.4414,56.5336,56.4414,56.4568,12000.0
2012-05-21 13:20:00,73.47,73.6,73.46,73.56,8300.0,56.4337,56.5336,56.4261,56.5029,8300.0
2012-05-21 13:25:00,73.58,73.63,73.54,73.59,5500.0,56.5182,56.5566,56.4875,56.5259,5500.0
2012-05-21 13:30:00,73.56,73.61,73.49,73.49,10800.0,56.5029,56.5413,56.4491,56.4491,10800.0
2012-05-21 13:35:00,73.49,73.6,73.46,73.52,17100.0,56.4491,56.5336,56.4261,56.4721,17100.0
2012-05-21 13:40:00,73.55,73.69,73.51,73.65,17200.0,56.4952,56.6027,56.4645,56.572,17200.0
2012-05-21 13:45:00,73.65,73.78,73.63,73.7,5000.0,56.572,56.6719,56.5566,56.6104,5000.0
2012-05-21 13:50:00,73.71,73.71,73.52,73.66,4000.0,56.6181,56.6181,56.4721,56.5797,4000.0
2012-05-21 13:55:00,73.68,73.68,73.56,73.58,22900.0,56.595,56.595,56.5029,56.5182,22900.0
2012-05-21 14:00:00,73.6,73.6,73.48,73.52,4500.0,56.5336,56.5336,56.4414,56.4721,4500.0
2012-05-21 14:05:00,73.53,73.59,73.48,73.5,57500.0,56.4798,56.5259,56.4414,56.4568,57500.0
2012-05-21 14:10:00,73.54,73.68,73.52,73.65,19100.0,56.4875,56.595,56.4721,56.572,19100.0
2012-05-21 14:15:00,73.66,73.81,73.59,73.81,12400.0,56.5797,56.6949,56.5259,56.6949,12400.0
2012-05-21 14:20:00,73.8,73.88,73.59,73.61,17000.0,56.6872,56.7487,56.5259,56.5413,17000.0
2012-05-21 14:25:00,73.61,73.62,73.49,73.5,17900.0,56.5413,56.549,56.4491,56.4568,17900.0
2012-05-21 14:30:00,73.52,73.62,73.5,73.61,9300.0,56.4721,56.549,56.4568,56.5413,9300.0
2012-05-21 14:35:00,73.6,73.64,73.52,73.52,5900.0,56.5336,56.5643,56.4721,56.4721,5900.0
2012-05-21 14:40:00,73.54,73.62,73.54,73.61,4600.0,56.4875,56.549,56.4875,56.5413,4600.0
2012-05-21 14:45:00,73.63,73.64,73.5,73.52,19500.0,56.5566,56.5643,56.4568,56.4721,19500.0
2012-05-21 14:50:00,73.52,73.65,73.52,73.62,58200.0,56.4721,56.572,56.4721,56.549,58200.0
2012-05-21 14:55:00,73.64,73.79,73.6,73.68,19300.0,56.5643,56.6795,56.5336,56.595,19300.0
2012-05-21 15:00:00,73.69,73.74,73.63,73.65,14900.0,56.6027,56.6411,56.5566,56.572,14900.0
2012-05-21 15:05:00,73.65,73.68,73.59,73.61,17300.0,56.572,56.595,56.5259,56.5413,17300.0
2012-05-21 15:10:00,73.6,73.66,73.59,73.66,14600.0,56.5336,56.5797,56.5259,56.5797,14600.0
2012-05-21 15:15:00,73.65,73.7,73.63,73.68,16600.0,56.572,56.6104,56.5566,56.595,16600.0
2012-05-21 15:20:00,73.69,73.8,73.69,73.71,22900.0,56.6027,56.6872,56.6027,56.6181,22900.0
2012-05-21 15:25:00,73.71,73.73,73.64,73.65,84700.0,56.6181,56.6335,56.5643,56.572,84700.0
2012-05-21 15:30:00,73.64,73.69,73.52,73.68,84800.0,56.5643,56.6027,56.4721,56.595,84800.0
2012-05-21 15:35:00,73.69,73.69,73.6,73.62,23100.0,56.6027,56.6027,56.5336,56.549,23100.0
2012-05-21 15:40:00,73.63,73.68,73.6,73.63,18100.0,56.5566,56.595,56.5336,56.5566,18100.0
2012-05-21 15:45:00,73.61,73.76,73.6,73.73,53300.0,56.5413,56.6565,56.5336,56.6335,53300.0
2012-05-21 15:50:00,73.74,73.79,73.71,73.71,50200.0,56.6411,56.6795,56.6181,56.6181,50200.0
2012-05-21 15:55:00,73.73,73.83,73.73,73.79,63000.0,56.6335,56.7103,56.6335,56.6795,63000.0
2012-05-22 09:30:00,74.16,74.87,74.13,74.56,112200.0,56.9637,57.5091,56.9407,57.271,112200.0
2012-05-22 09:35:00,74.61,74.65,74.46,74.48,21300.0,57.3094,57.3401,57.1942,57.2095,21300.0
2012-05-22 09:40:00,74.53,74.82,74.45,74.77,46900.0,57.2479,57.4707,57.1865,57.4323,46900.0
2012-05-22 09:45:00,74.78,75.0,74.75,74.94,26200.0,57.44,57.609,57.4169,57.5629,26200.0
2012-05-22 09:50:00,74.92,74.95,74.8,74.85,28800.0,57.5475,57.5706,57.4553,57.4937,28800.0
2012-05-22 09:55:00,74.88,74.89,74.67,74.72,23700.0,57.5168,57.5245,57.3555,57.3939,23700.0
2012-05-22 10:00:00,74.69,74.99,74.48,74.99,15400.0,57.3708,57.6013,57.2095,57.6013,15400.0
2012-05-22 10:05:00,75.05,75.23,74.96,75.23,68000.0,57.6474,57.7856,57.5782,57.7856,68000.0
2012-05-22 10:10:00,75.22,75.27,75.1,75.14,10800.0,57.7779,57.8164,57.6858,57.7165,10800.0
2012-05-22 10:15:00,75.16,75.46,75.16,75.44,10700.0,57.7319,57.9623,57.7319,57.9469,10700.0
2012-05-22 10:20:00,75.45,75.48,75.4,75.42,6200.0,57.9546,57.9777,57.9162,57.9316,6200.0
2012-05-22 10:25:00,75.45,75.5,75.41,75.43,8200.0,57.9546,57.993,57.9239,57.9393,8200.0
2012-05-22 10:30:00,75.43,75.51,75.4,75.44,12200.0,57.9393,58.0007,57.9162,57.9469,12200.0
2012-05-22 10:35:00,75.42,75.47,75.34,75.42,8700.0,57.9316,57.97,57.8701,57.9316,8700.0
2012-05-22 10:40:00,75.42,75.48,75.35,75.35,14500.0,57.9316,57.9777,57.8778,57.8778,14500.0
2012-05-22 10:45:00,75.38,75.46,75.34,75.44,7400.0,57.9008,57.9623,57.8701,57.9469,7400.0
2012-05-22 10:50:00,75.44,75.49,75.32,75.37,11400.0,57.9469,57.9853,57.8548,57.8932,11400.0
2012-05-22 10:55:00,75.41,75.52,75.35,75.45,7300.0,57.9239,58.0084,57.8778,57.9546,7300.0
2012-05-22 11:00:00,75.45,75.52,75.36,75.42,4700.0,57.9546,58.0084,57.8855,57.9316,4700.0
2012-05-22 11:05:00,75.44,75.63,75.42,75.6,26100.0,57.9469,58.0929,57.9316,58.0698,26100.0
2012-05-22 11:10:00,75.62,75.62,75.56,75.56,14500.0,58.0852,58.0852,58.0391,58.0391,14500.0
2012-05-22 11:15:00,75.57,75.66,75.56,75.63,10300.0,58.0468,58.1159,58.0391,58.0929,10300.0
2012-05-22 11:20:00,75.65,75.65,75.56,75.59,6600.0,58.1082,58.1082,58.0391,58.0622,6600.0
2012-05-22 11:25:00,75.61,75.65,75.56,75.57,10900.0,58.0775,58.1082,58.0391,58.0468,10900.0
2012-05-22 11:30:00,75.58,75.65,75.55,75.59,25300.0,58.0545,58.1082,58.0314,58.0622,25300.0
2012-05-22 11:35:00,75.61,75.71,75.56,75.63,56000.0,58.0775,58.1543,58.0391,58.0929,56000.0
2012-05-22 11:40:00,75.6,75.64,75.55,75.56,30400.0,58.0698,58.1006,58.0314,58.0391,30400.0
2012-05-22 11:45:00,75.56,75.7,75.56,75.7,12200.0,58.0391,58.1466,58.0391,58.1466,12200.0
2012-05-22 11:50:00,75.73,75.73,75.63,75.63,8600.0,58.1697,58.1697,58.0929,58.0929,8600.0
2012-05-22 11:55:00,75.62,75.67,75.56,75.62,24200.0,58.0852,58.1236,58.0391,58.0852,24200.0
2012-05-22 12:00:00,75.6,75.63,75.46,75.48,31600.0,58.0698,58.0929,57.9623,57.9777,31600.0
2012-05-22 12:05:00,75.49,75.5,75.25,75.25,6300.0,57.9853,57.993,57.801,57.801,6300.0
2012-05-22 12:10:00,75.24,75.57,75.24,75.57,13600.0,57.7933,58.0468,57.7933,58.0468,13600.0
2012-05-22 12:15:00,75.56,75.6,75.47,75.59,9000.0,58.0391,58.0698,57.97,58.0622,9000.0
2012-05-22 12:20:00,75.59,75.68,75.54,75.65,9800.0,58.0622,58.1313,58.0237,58.1082,9800.0
2012-05-22 12:25:00,75.62,75.68,75.59,75.66,6300.0,58.0852,58.1313,58.0622,58.1159,6300.0
2012-05-22 12:30:00,75.66,75.7,75.59,75.61,10500.0,58.1159,58.1466,58.0622,58.0775,10500.0
2012-05-22 12:35:00,75.58,75.66,75.58,75.6,4000.0,58.0545,58.1159,58.0545,58.0698,4000.0
2012-05-22 12:40:00,75.66,75.69,75.62,75.65,6900.0,58.1159,58.139,58.0852,58.1082,6900.0
2012-05-22 12:45:00,75.64,75.88,75.64,75.82,35800.0,58.1006,58.2849,58.1006,58.2388,35800.0
2012-05-22 12:50:00,75.81,75.84,75.76,75.8,4800.0,58.2311,58.2542,58.1927,58.2235,4800.0
2012-05-22 12:55:00,75.8,75.84,75.74,75.76,3700.0,58.2235,58.2542,58.1774,58.1927,3700.0
2012-05-22 13:00:00,75.77,75.93,75.76,75.93,15400.0,58.2004,58.3233,58.1927,58.3233,15400.0
2012-05-22 13:05:00,75.92,75.93,75.83,75.88,5000.0,58.3156,58.3233,58.2465,58.2849,5000.0
2012-05-22 13:10:00,75.85,75.95,75.84,75.93,8300.0,58.2619,58.3387,58.2542,58.3233,8300.0
2012-05-22 13:15:00,75.93,75.96,75.72,75.77,8600.0,58.3233,58.3464,58.162,58.2004,8600.0
2012-05-22 13:20:00,75.79,75.86,75.64,75.83,22900.0,58.2158,58.2695,58.1006,58.2465,22900.0
2012-05-22 13:25:00,75.8,75.81,75.73,75.76,6400.0,58.2235,58.2311,58.1697,58.1927,6400.0
2012-05-22 13:30:00,75.73,75.88,75.64,75.85,5700.0,58.1697,58.2849,58.1006,58.2619,5700.0
2012-05-22 13:35:00,75.86,75.92,75.67,75.68,27800.0,58.2695,58.3156,58.1236,58.1313,27800.0
2012-05-22 13:40:00,75.7,75.7,75.55,75.57,15700.0,58.1466,58.1466,58.0314,58.0468,15700.0
2012-05-22 13:45:00,75.54,75.56,75.44,75.55,7500.0,58.0237,58.0391,57.9469,58.0314,7500.0
2012-05-22 13:50:00,75.59,75.6,75.42,75.45,14100.0,58.0622,58.0698,57.9316,57.9546,14100.0
2012-05-22 13:55:00,75.46,75.57,75.45,75.56,11900.0,57.9623,58.0468,57.9546,58.0391,11900.0
2012-05-22 14:00:00,75.61,75.82,75.61,75.73,15500.0,58.0775,58.2388,58.0775,58.1697,15500.0
2012-05-22 14:05:00,75.72,75.8,75.63,75.75,7800.0,58.162,58.2235,58.0929,58.1851,7800.0
2012-05-22 14:10:00,75.75,75.79,75.68,75.79,12500.0,58.1851,58.2158,58.1313,58.2158,12500.0
2012-05-22 14:15:00,75.8,75.86,75.79,75.84,15900.0,58.2235,58.2695,58.2158,58.2542,15900.0
2012-05-22 14:20:00,75.87,75.95,75.8,75.93,8000.0,58.2772,58.3387,58.2235,58.3233,8000.0
2012-05-22 14:25:00,75.94,75.95,75.86,75.94,13100.0,58.331,58.3387,58.2695,58.331,13100.0
2012-05-22 14:30:00,75.91,76.0,75.66,75.74,20200.0,58.308,58.3771,58.1159,58.1774,20200.0
2012-05-22 14:35:00,75.76,75.85,75.7,75.76,15200.0,58.1927,58.2619,58.1466,58.1927,15200.0
2012-05-22 14:40:00,75.77,75.88,75.7,75.88,8400.0,58.2004,58.2849,58.1466,58.2849,8400.0
2012-05-22 14:45:00,75.86,75.89,75.72,75.84,15600.0,58.2695,58.2926,58.162,58.2542,15600.0
2012-05-22 14:50:00,75.84,76.02,75.84,75.9,12300.0,58.2542,58.3924,58.2542,58.3003,12300.0
2012-05-22 14:55:00,75.89,75.96,75.86,75.9,11600.0,58.2926,58.3464,58.2695,58.3003,11600.0
2012-05-22 15:00:00,75.91,75.98,75.84,75.9,16600.0,58.308,58.3617,58.2542,58.3003,16600.0
2012-05-22 15:05:00,75.93,75.98,75.89,75.91,12000.0,58.3233,58.3617,58.2926,58.308,12000.0
2012-05-22 15:10:00,75.94,75.97,75.85,75.91,17900.0,58.331,58.354,58.2619,58.308,17900.0
2012-05-22 15:15:00,75.88,75.92,75.74,75.74,13900.0,58.2849,58.3156,58.1774,58.1774,13900.0
2012-05-22 15:20:00,75.72,75.78,75.63,75.65,25600.0,58.162,58.2081,58.0929,58.1082,25600.0
2012-05-22 15:25:00,75.65,75.75,75.59,75.59,24100.0,58.1082,58.1851,58.0622,58.0622,24100.0
2012-05-22 15:30:00,75.56,75.58,75.35,75.36,33400.0,58.0391,58.0545,57.8778,57.8855,33400.0
2012-05-22 15:35:00,75.35,75.46,75.32,75.34,25700.0,57.8778,57.9623,57.8548,57.8701,25700.0
2012-05-22 15:40:00,75.35,75.49,75.26,75.28,34700.0,57.8778,57.9853,57.8087,57.824,34700.0
2012-05-22 15:45:00,75.3,75.41,75.09,75.16,40000.0,57.8394,57.9239,57.6781,57.7319,40000.0
2012-05-22 15:50:00,75.13,75.53,75.12,75.5,49300.0,57.7088,58.0161,57.7011,57.993,49300.0
2012-05-22 15:55:00,75.49,75.67,75.4,75.66,68400.0,57.9853,58.1236,57.9162,58.1159,68400.0
2012-05-23 09:30:00,74.82,74.82,74.57,74.61,18200.0,57.4707,57.4707,57.2787,57.3094,18200.0
2012-05-23 09:35:00,74.65,74.76,74.43,74.53,9700.0,57.3401,57.4246,57.1711,57.2479,9700.0
2012-05-23 09:40:00,74.54,74.75,74.51,74.62,13500.0,57.2556,57.4169,57.2326,57.3171,13500.0
2012-05-23 09:45:00,74.64,74.79,74.41,74.45,13700.0,57.3324,57.4477,57.1558,57.1865,13700.0
2012-05-23 09:50:00,74.46,74.77,74.39,74.75,12800.0,57.1942,57.4323,57.1404,57.4169,12800.0
2012-05-23 09:55:00,74.75,75.1,74.74,75.08,8900.0,57.4169,57.6858,57.4093,57.6704,8900.0
2012-05-23 10:00:00,75.09,75.34,74.85,74.85,14500.0,57.6781,57.8701,57.4937,57.4937,14500.0
2012-05-23 10:05:00,74.9,75.11,74.9,74.9,8500.0,57.5322,57.6935,57.5322,57.5322,8500.0
2012-05-23 10:10:00,74.9,74.93,74.74,74.93,13100.0,57.5322,57.5552,57.4093,57.5552,13100.0
2012-05-23 10:15:00,74.97,75.03,74.71,74.73,8900.0,57.5859,57.632,57.3862,57.4016,8900.0
2012-05-23 10:20:00,74.73,74.79,74.56,74.64,8700.0,57.4016,57.4477,57.271,57.3324,8700.0
2012-05-23 10:25:00,74.62,74.74,74.43,74.6,8800.0,57.3171,57.4093,57.1711,57.3017,8800.0
2012-05-23 10:30:00,74.61,74.64,74.4,74.42,8000.0,57.3094,57.3324,57.1481,57.1635,8000.0
2012-05-23 10:35:00,74.43,74.54,74.31,74.31,8400.0,57.1711,57.2556,57.079,57.079,8400.0
2012-05-23 10:40:00,74.28,74.47,74.28,74.42,7000.0,57.0559,57.2019,57.0559,57.1635,7000.0
2012-05-23 10:45:00,74.4,74.4,74.03,74.12,10200.0,57.1481,57.1481,56.8639,56.933,10200.0
2012-05-23 10:50:00,74.12,74.33,74.04,74.33,7800.0,56.933,57.0943,56.8716,57.0943,7800.0
2012-05-23 10:55:00,74.38,74.43,74.25,74.25,4600.0,57.1327,57.1711,57.0329,57.0329,4600.0
2012-05-23 11:00:00,74.21,74.28,74.09,74.24,9700.0,57.0021,57.0559,56.91,57.0252,9700.0
2012-05-23 11:05:00,74.3,74.61,74.3,74.52,8300.0,57.0713,57.3094,57.0713,57.2403,8300.0
2012-05-23 11:10:00,74.5,74.6,74.37,74.49,5100.0,57.2249,57.3017,57.125,57.2172,5100.0
2012-05-23 11:15:00,74.51,74.6,74.45,74.55,4300.0,57.2326,57.3017,57.1865,57.2633,4300.0
2012-05-23 11:20:00,74.49,74.52,74.31,74.47,5600.0,57.2172,57.2403,57.079,57.2019,5600.0
2012-05-23 11:25:00,74.46,74.48,74.27,74.3,4600.0,57.1942,57.2095,57.0482,57.0713,4600.0
2012-05-23 11:30:00,74.26,74.49,74.26,74.32,6300.0,57.0406,57.2172,57.0406,57.0866,6300.0
2012-05-23 11:35:00,74.25,74.32,74.06,74.28,7700.0,57.0329,57.0866,56.8869,57.0559,7700.0
2012-05-23 11:40:00,74.3,74.56,74.3,74.49,14500.0,57.0713,57.271,57.0713,57.2172,14500.0
2012-05-23 11:45:00,74.46,74.47,74.32,74.45,18100.0,57.1942,57.2019,57.0866,57.1865,18100.0
2012-05-23 11:50:00,74.43,74.52,74.35,74.35,15000.0,57.1711,57.2403,57.1097,57.1097,15000.0
2012-05-23 11:55:00,74.37,74.37,74.15,74.2,5800.0,57.125,57.125,56.9561,56.9945,5800.0
2012-05-23 12:00:00,74.2,74.22,74.0,74.09,7300.0,56.9945,57.0098,56.8408,56.91,7300.0
2012-05-23 12:05:00,74.1,74.22,74.04,74.17,4600.0,56.9177,57.0098,56.8716,56.9714,4600.0
2012-05-23 12:10:00,74.17,74.21,74.08,74.18,12100.0,56.9714,57.0021,56.9023,56.9791,12100.0
2012-05-23 12:15:00,74.18,74.26,74.15,74.26,3100.0,56.9791,57.0406,56.9561,57.0406,3100.0
2012-05-23 12:20:00,74.21,74.21,73.98,74.03,9800.0,57.0021,57.0021,56.8255,56.8639,9800.0
2012-05-23 12:25:00,74.04,74.06,73.98,74.02,3800.0,56.8716,56.8869,56.8255,56.8562,3800.0
2012-05-23 12:30:00,74.01,74.16,74.01,74.14,14100.0,56.8485,56.9637,56.8485,56.9484,14100.0
2012-05-23 12:35:00,74.18,74.24,74.12,74.24,8100.0,56.9791,57.0252,56.933,57.0252,8100.0
2012-05-23 12:40:00,74.24,74.27,74.17,74.27,7100.0,57.0252,57.0482,56.9714,57.0482,7100.0
2012-05-23 12:45:00,74.29,74.31,74.23,74.26,14400.0,57.0636,57.079,57.0175,57.0406,14400.0
2012-05-23 12:50:00,74.27,74.33,74.23,74.28,8600.0,57.0482,57.0943,57.0175,57.0559,8600.0
2012-05-23 12:55:00,74.26,74.26,74.2,74.23,3300.0,57.0406,57.0406,56.9945,57.0175,3300.0
2012-05-23 13:00:00,74.25,74.33,74.23,74.26,3900.0,57.0329,57.0943,57.0175,57.0406,3900.0
2012-05-23 13:05:00,74.23,74.26,74.19,74.21,4800.0,57.0175,57.0406,56.9868,57.0021,4800.0
2012-05-23 13:10:00,74.24,74.34,74.21,74.28,5600.0,57.0252,57.102,57.0021,57.0559,5600.0
2012-05-23 13:15:00,74.28,74.31,74.18,74.24,22200.0,57.0559,57.079,56.9791,57.0252,22200.0
2012-05-23 13:20:00,74.25,74.42,74.2,74.25,52000.0,57.0329,57.1635,56.9945,57.0329,52000.0
2012-05-23 13:25:00,74.26,74.34,74.22,74.34,9200.0,57.0406,57.102,57.0098,57.102,9200.0
2012-05-23 13:30:00,74.35,74.42,74.22,74.22,5700.0,57.1097,57.1635,57.0098,57.0098,5700.0
2012-05-23 13:35:00,74.23,74.41,74.23,74.38,4800.0,57.0175,57.1558,57.0175,57.1327,4800.0
2012-05-23 13:40:00,74.41,74.47,74.37,74.45,6000.0,57.1558,57.2019,57.125,57.1865,6000.0
2012-05-23 13:45:00,74.46,74.66,74.46,74.62,6100.0,57.1942,57.3478,57.1942,57.3171,6100.0
2012-05-23 13:50:00,74.64,74.66,74.37,74.45,5100.0,57.3324,57.3478,57.125,57.1865,5100.0
2012-05-23 13:55:00,74.47,74.58,74.39,74.58,4000.0,57.2019,57.2864,57.1404,57.2864,4000.0
2012-05-23 14:00:00,74.59,74.6,74.36,74.36,4400.0,57.294,57.3017,57.1174,57.1174,4400.0
2012-05-23 14:05:00,74.38,74.56,74.36,74.54,9500.0,57.1327,57.271,57.1174,57.2556,9500.0
2012-05-23 14:10:00,74.53,74.53,74.44,74.51,7700.0,57.2479,57.2479,57.1788,57.2326,7700.0
2012-05-23 14:15:00,74.51,74.52,74.27,74.3,62100.0,57.2326,57.2403,57.0482,57.0713,62100.0
2012-05-23 14:20:00,74.29,74.35,74.17,74.17,4200.0,57.0636,57.1097,56.9714,56.9714,4200.0
2012-05-23 14:25:00,74.18,74.26,74.16,74.16,8500.0,56.9791,57.0406,56.9637,56.9637,8500.0
2012-05-23 14:30:00,74.15,74.32,74.12,74.31,6200.0,56.9561,57.0866,56.933,57.079,6200.0
2012-05-23 14:35:00,74.34,74.47,74.33,74.41,7700.0,57.102,57.2019,57.0943,57.1558,7700.0
2012-05-23 14:40:00,74.38,74.74,74.36,74.59,7700.0,57.1327,57.4093,57.1174,57.294,7700.0
2012-05-23 14:45:00,74.59,74.66,74.51,74.64,9100.0,57.294,57.3478,57.2326,57.3324,9100.0
2012-05-23 14:50:00,74.67,74.89,74.67,74.85,6200.0,57.3555,57.5245,57.3555,57.4937,6200.0
2012-05-23 14:55:00,74.81,75.02,74.8,74.99,9400.0,57.463,57.6243,57.4553,57.6013,9400.0
2012-05-23 15:00:00,74.99,75.06,74.85,75.02,12400.0,57.6013,57.655,57.4937,57.6243,12400.0
2012-05-23 15:05:00,74.99,75.18,74.89,75.18,10300.0,57.6013,57.7472,57.5245,57.7472,10300.0
2012-05-23 15:10:00,75.23,75.31,74.99,75.17,40200.0,57.7856,57.8471,57.6013,57.7395,40200.0
2012-05-23 15:15:00,75.16,75.37,75.06,75.37,8800.0,57.7319,57.8932,57.655,57.8932,8800.0
2012-05-23 15:20:00,75.38,75.61,75.33,75.51,21500.0,57.9008,58.0775,57.8624,58.0007,21500.0
2012-05-23 15:25:00,75.52,75.7,75.47,75.48,25400.0,58.0084,58.1466,57.97,57.9777,25400.0
2012-05-23 15:30:00,75.47,75.64,75.44,75.64,81800.0,57.97,58.1006,57.9469,58.1006,81800.0
2012-05-23 15:35:00,75.65,75.81,75.53,75.75,40100.0,58.1082,58.2311,58.0161,58.1851,40100.0
2012-05-23 15:40:00,75.74,76.12,75.73,76.08,18400.0,58.1774,58.4693,58.1697,58.4385,18400.0
2012-05-23 15:45:00,76.07,76.1,75.91,75.93,43700.0,58.4308,58.4539,58.308,58.3233,43700.0
2012-05-23 15:50:00,75.94,76.04,75.78,75.83,27400.0,58.331,58.4078,58.2081,58.2465,27400.0
2012-05-23 15:55:00,75.81,75.97,75.76,75.91,98000.0,58.2311,58.354,58.1927,58.308,98000.0
2012-05-24 09:30:00,76.73,77.26,76.48,76.48,29900.0,58.9378,59.3449,58.7458,58.7458,29900.0
2012-05-24 09:35:00,76.54,76.64,76.22,76.34,21800.0,58.7919,58.8687,58.5461,58.6382,21800.0
2012-05-24 09:40:00,76.24,76.44,76.09,76.22,28800.0,58.5614,58.7151,58.4462,58.5461,28800.0
2012-05-24 09:45:00,76.25,76.32,76.0,76.14,19300.0,58.5691,58.6229,58.3771,58.4846,19300.0
2012-05-24 09:50:00,76.08,76.27,76.08,76.25,9800.0,58.4385,58.5845,58.4385,58.5691,9800.0
2012-05-24 09:55:00,76.23,76.31,76.07,76.25,24000.0,58.5537,58.6152,58.4308,58.5691,24000.0
2012-05-24 10:00:00,76.25,76.54,76.24,76.42,22600.0,58.5691,58.7919,58.5614,58.6997,22600.0
2012-05-24 10:05:00,76.44,76.53,76.2,76.36,13900.0,58.7151,58.7842,58.5307,58.6536,13900.0
2012-05-24 10:10:00,76.4,76.41,76.29,76.35,6300.0,58.6843,58.692,58.5998,58.6459,6300.0
2012-05-24 10:15:00,76.32,76.43,76.18,76.18,16900.0,58.6229,58.7074,58.5153,58.5153,16900.0
2012-05-24 10:20:00,76.17,76.32,76.03,76.14,17400.0,58.5077,58.6229,58.4001,58.4846,17400.0
2012-05-24 10:25:00,76.17,76.23,76.03,76.18,10400.0,58.5077,58.5537,58.4001,58.5153,10400.0
2012-05-24 10:30:00,76.2,76.51,76.11,76.49,35400.0,58.5307,58.7688,58.4616,58.7535,35400.0
2012-05-24 10:35:00,76.51,76.81,76.51,76.68,10800.0,58.7688,58.9993,58.7688,58.8994,10800.0
2012-05-24 10:40:00,76.67,76.67,76.45,76.45,13500.0,58.8917,58.8917,58.7227,58.7227,13500.0
2012-05-24 10:45:00,76.47,76.54,76.46,76.46,2600.0,58.7381,58.7919,58.7304,58.7304,2600.0
2012-05-24 10:50:00,76.5,76.55,76.3,76.39,14100.0,58.7611,58.7995,58.6075,58.6766,14100.0
2012-05-24 10:55:00,76.39,76.48,76.39,76.39,6800.0,58.6766,58.7458,58.6766,58.6766,6800.0
2012-05-24 11:00:00,76.39,76.45,76.3,76.42,11700.0,58.6766,58.7227,58.6075,58.6997,11700.0
2012-05-24 11:05:00,76.4,76.49,76.33,76.37,13300.0,58.6843,58.7535,58.6306,58.6613,13300.0
2012-05-24 11:10:00,76.42,76.46,76.37,76.43,3300.0,58.6997,58.7304,58.6613,58.7074,3300.0
2012-05-24 11:15:00,76.45,76.48,76.39,76.39,10600.0,58.7227,58.7458,58.6766,58.6766,10600.0
2012-05-24 11:20:00,76.38,76.46,76.3,76.3,4500.0,58.669,58.7304,58.6075,58.6075,4500.0
2012-05-24 11:25:00,76.34,76.34,76.2,76.26,4100.0,58.6382,58.6382,58.5307,58.5768,4100.0
2012-05-24 11:30:00,76.3,76.3,75.98,76.1,14700.0,58.6075,58.6075,58.3617,58.4539,14700.0
2012-05-24 11:35:00,76.07,76.12,76.06,76.06,1000.0,58.4308,58.4693,58.4232,58.4232,1000.0
2012-05-24 11:40:00,76.04,76.1,76.0,76.05,7800.0,58.4078,58.4539,58.3771,58.4155,7800.0
2012-05-24 11:45:00,76.0,76.05,75.94,75.94,14700.0,58.3771,58.4155,58.331,58.331,14700.0
2012-05-24 11:50:00,75.97,75.98,75.93,75.98,5200.0,58.354,58.3617,58.3233,58.3617,5200.0
2012-05-24 11:55:00,75.98,75.98,75.9,75.97,14100.0,58.3617,58.3617,58.3003,58.354,14100.0
2012-05-24 12:00:00,75.92,75.93,75.72,75.75,5700.0,58.3156,58.3233,58.162,58.1851,5700.0
2012-05-24 12:05:00,75.78,75.85,75.73,75.83,3300.0,58.2081,58.2619,58.1697,58.2465,3300.0
2012-05-24 12:10:00,75.88,75.98,75.79,75.79,3700.0,58.2849,58.3617,58.2158,58.2158,3700.0
2012-05-24 12:15:00,75.78,75.84,75.75,75.78,4000.0,58.2081,58.2542,58.1851,58.2081,4000.0
2012-05-24 12:20:00,75.82,75.87,75.74,75.74,7100.0,58.2388,58.2772,58.1774,58.1774,7100.0
2012-05-24 12:25:00,75.8,75.87,75.74,75.8,3200.0,58.2235,58.2772,58.1774,58.2235,3200.0
2012-05-24 12:30:00,75.77,75.88,75.73,75.86,5700.0,58.2004,58.2849,58.1697,58.2695,5700.0
2012-05-24 12:35:00,75.9,75.94,75.86,75.88,3000.0,58.3003,58.331,58.2695,58.2849,3000.0
2012-05-24 12:40:00,75.95,75.95,75.85,75.9,3400.0,58.3387,58.3387,58.2619,58.3003,3400.0
2012-05-24 12:45:00,75.93,75.98,75.93,75.98,8400.0,58.3233,58.3617,58.3233,58.3617,8400.0
2012-05-24 12:50:00,75.96,75.98,75.85,75.92,19300.0,58.3464,58.3617,58.2619,58.3156,19300.0
2012-05-24 12:55:00,75.92,75.99,75.89,75.98,17800.0,58.3156,58.3694,58.2926,58.3617,17800.0
2012-05-24 13:00:00,75.98,76.18,75.94,76.18,10800.0,58.3617,58.5153,58.331,58.5153,10800.0
2012-05-24 13:05:00,76.15,76.2,76.12,76.14,3600.0,58.4923,58.5307,58.4693,58.4846,3600.0
2012-05-24 13:10:00,76.2,76.2,76.07,76.15,4600.0,58.5307,58.5307,58.4308,58.4923,4600.0
2012-05-24 13:15:00,76.21,76.21,76.03,76.1,1800.0,58.5384,58.5384,58.4001,58.4539,1800.0
2012-05-24 13:20:00,76.11,76.2,76.09,76.19,4700.0,58.4616,58.5307,58.4462,58.523,4700.0
2012-05-24 13:25:00,76.18,76.19,75.89,75.89,6100.0,58.5153,58.523,58.2926,58.2926,6100.0
2012-05-24 13:30:00,75.87,75.93,75.78,75.88,6000.0,58.2772,58.3233,58.2081,58.2849,6000.0
2012-05-24 13:35:00,75.89,75.91,75.75,75.85,14500.0,58.2926,58.308,58.1851,58.2619,14500.0
2012-05-24 13:40:00,75.84,75.89,75.74,75.82,11000.0,58.2542,58.2926,58.1774,58.2388,11000.0
2012-05-24 13:45:00,75.82,75.86,75.6,75.65,17100.0,58.2388,58.2695,58.0698,58.1082,17100.0
2012-05-24 13:50:00,75.65,75.67,75.55,75.58,6200.0,58.1082,58.1236,58.0314,58.0545,6200.0
2012-05-24 13:55:00,75.6,75.6,75.4,75.4,6600.0,58.0698,58.0698,57.9162,57.9162,6600.0
2012-05-24 14:00:00,75.39,75.67,75.39,75.64,8800.0,57.9085,58.1236,57.9085,58.1006,8800.0
2012-05-24 14:05:00,75.6,75.65,75.55,75.62,4800.0,58.0698,58.1082,58.0314,58.0852,4800.0
2012-05-24 14:10:00,75.61,75.65,75.4,75.43,8300.0,58.0775,58.1082,57.9162,57.9393,8300.0
2012-05-24 14:15:00,75.44,75.58,75.44,75.56,5200.0,57.9469,58.0545,57.9469,58.0391,5200.0
2012-05-24 14:20:00,75.57,75.61,75.5,75.54,6200.0,58.0468,58.0775,57.993,58.0237,6200.0
2012-05-24 14:25:00,75.55,75.63,75.55,75.61,5000.0,58.0314,58.0929,58.0314,58.0775,5000.0
2012-05-24 14:30:00,75.56,75.73,75.56,75.72,7000.0,58.0391,58.1697,58.0391,58.162,7000.0
2012-05-24 14:35:00,75.72,75.74,75.61,75.63,7900.0,58.162,58.1774,58.0775,58.0929,7900.0
2012-05-24 14:40:00,75.55,75.58,75.39,75.44,16900.0,58.0314,58.0545,57.9085,57.9469,16900.0
2012-05-24 14:45:00,75.43,75.48,75.38,75.47,13400.0,57.9393,57.9777,57.9008,57.97,13400.0
2012-05-24 14:50:00,75.45,75.47,75.4,75.44,13100.0,57.9546,57.97,57.9162,57.9469,13100.0
2012-05-24 14:55:00,75.42,75.47,75.38,75.43,13700.0,57.9316,57.97,57.9008,57.9393,13700.0
2012-05-24 15:00:00,75.39,75.49,75.37,75.43,43200.0,57.9085,57.9853,57.8932,57.9393,43200.0
2012-05-24 15:05:00,75.42,75.55,75.37,75.55,14700.0,57.9316,58.0314,57.8932,58.0314,14700.0
2012-05-24 15:10:00,75.55,75.56,75.42,75.49,20400.0,58.0314,58.0391,57.9316,57.9853,20400.0
2012-05-24 15:15:00,75.5,75.52,75.42,75.45,15400.0,57.993,58.0084,57.9316,57.9546,15400.0
2012-05-24 15:20:00,75.48,75.6,75.38,75.53,14600.0,57.9777,58.0698,57.9008,58.0161,14600.0
2012-05-24 15:25:00,75.54,75.92,75.5,75.78,19700.0,58.0237,58.3156,57.993,58.2081,19700.0
2012-05-24 15:30:00,75.76,75.95,75.76,75.82,23800.0,58.1927,58.3387,58.1927,58.2388,23800.0
2012-05-24 15:35:00,75.78,75.87,75.66,75.78,30100.0,58.2081,58.2772,58.1159,58.2081,30100.0
2012-05-24 15:40:00,75.76,75.88,75.67,75.71,28100.0,58.1927,58.2849,58.1236,58.1543,28100.0
2012-05-24 15:45:00,75.74,75.84,75.71,75.75,45700.0,58.1774,58.2542,58.1543,58.1851,45700.0
2012-05-24 15:50:00,75.74,75.88,75.72,75.84,50400.0,58.1774,58.2849,58.162,58.2542,50400.0
2012-05-24 15:55:00,75.84,75.97,75.82,75.96,51500.0,58.2542,58.354,58.2388,58.3464,51500.0
2012-05-25 09:30:00,75.84,76.1,75.83,75.91,14100.0,58.2542,58.4539,58.2465,58.308,14100.0
2012-05-25 09:35:00,75.83,76.18,75.83,75.9,19900.0,58.2465,58.5153,58.2465,58.3003,19900.0
2012-05-25 09:40:00,75.98,75.98,75.81,75.89,5400.0,58.3617,58.3617,58.2311,58.2926,5400.0
2012-05-25 09:45:00,75.79,75.93,75.79,75.93,10800.0,58.2158,58.3233,58.2158,58.3233,10800.0
2012-05-25 09:50:00,75.89,76.0,75.67,76.0,9700.0,58.2926,58.3771,58.1236,58.3771,9700.0
2012-05-25 09:55:00,76.04,76.12,75.94,75.97,19700.0,58.4078,58.4693,58.331,58.354,19700.0
2012-05-25 10:00:00,75.99,76.03,75.9,76.01,6700.0,58.3694,58.4001,58.3003,58.3848,6700.0
2012-05-25 10:05:00,75.94,75.99,75.82,75.9,6000.0,58.331,58.3694,58.2388,58.3003,6000.0
2012-05-25 10:10:00,75.88,75.88,75.67,75.77,4400.0,58.2849,58.2849,58.1236,58.2004,4400.0
2012-05-25 10:15:00,75.74,75.92,75.74,75.92,6200.0,58.1774,58.3156,58.1774,58.3156,6200.0
2012-05-25 10:20:00,75.92,76.03,75.92,76.03,5300.0,58.3156,58.4001,58.3156,58.4001,5300.0
2012-05-25 10:25:00,76.02,76.06,75.89,76.05,17600.0,58.3924,58.4232,58.2926,58.4155,17600.0
2012-05-25 10:30:00,76.04,76.24,76.04,76.12,9000.0,58.4078,58.5614,58.4078,58.4693,9000.0
2012-05-25 10:35:00,76.16,76.27,75.99,75.99,6600.0,58.5,58.5845,58.3694,58.3694,6600.0
2012-05-25 10:40:00,75.99,76.02,75.74,75.82,12600.0,58.3694,58.3924,58.1774,58.2388,12600.0
2012-05-25 10:45:00,75.8,75.84,75.71,75.77,10900.0,58.2235,58.2542,58.1543,58.2004,10900.0
2012-05-25 10:50:00,75.8,75.8,75.65,75.68,8100.0,58.2235,58.2235,58.1082,58.1313,8100.0
2012-05-25 10:55:00,75.66,75.82,75.62,75.64,9200.0,58.1159,58.2388,58.0852,58.1006,9200.0
2012-05-25 11:00:00,75.61,75.94,75.61,75.93,5400.0,58.0775,58.331,58.0775,58.3233,5400.0
2012-05-25 11:05:00,75.89,76.06,75.89,76.04,7000.0,58.2926,58.4232,58.2926,58.4078,7000.0
2012-05-25 11:10:00,75.97,76.03,75.89,76.03,3900.0,58.354,58.4001,58.2926,58.4001,3900.0
2012-05-25 11:15:00,76.02,76.07,75.94,76.0,4800.0,58.3924,58.4308,58.331,58.3771,4800.0
2012-05-25 11:20:00,76.02,76.16,75.97,76.16,3800.0,58.3924,58.5,58.354,58.5,3800.0
2012-05-25 11:25:00,76.13,76.17,76.05,76.07,8800.0,58.4769,58.5077,58.4155,58.4308,8800.0
2012-05-25 11:30:00,76.0,76.01,75.88,75.91,8000.0,58.3771,58.3848,58.2849,58.308,8000.0
2012-05-25 11:35:00,75.91,75.94,75.83,75.88,5200.0,58.308,58.331,58.2465,58.2849,5200.0
2012-05-25 11:40:00,75.88,75.94,75.85,75.92,5700.0,58.2849,58.331,58.2619,58.3156,5700.0
2012-05-25 11:45:00,75.92,76.0,75.9,75.9,6500.0,58.3156,58.3771,58.3003,58.3003,6500.0
2012-05-25 11:50:00,75.9,75.92,75.83,75.88,22200.0,58.3003,58.3156,58.2465,58.2849,22200.0
2012-05-25 11:55:00,75.87,75.9,75.83,75.83,5000.0,58.2772,58.3003,58.2465,58.2465,5000.0
2012-05-25 12:00:00,75.85,75.85,75.71,75.71,4600.0,58.2619,58.2619,58.1543,58.1543,4600.0
2012-05-25 12:05:00,75.75,75.87,75.74,75.87,4100.0,58.1851,58.2772,58.1774,58.2772,4100.0
2012-05-25 12:10:00,75.87,75.89,75.84,75.85,4400.0,58.2772,58.2926,58.2542,58.2619,4400.0
2012-05-25 12:15:00,75.85,75.87,75.76,75.78,19200.0,58.2619,58.2772,58.1927,58.2081,19200.0
2012-05-25 12:20:00,75.76,75.81,75.73,75.75,2200.0,58.1927,58.2311,58.1697,58.1851,2200.0
2012-05-25 12:25:00,75.71,75.72,75.56,75.56,3800.0,58.1543,58.162,58.0391,58.0391,3800.0
2012-05-25 12:30:00,75.56,75.64,75.56,75.63,900.0,58.0391,58.1006,58.0391,58.0929,900.0
2012-05-25 12:35:00,75.6,75.68,75.59,75.67,4300.0,58.0698,58.1313,58.0622,58.1236,4300.0
2012-05-25 12:40:00,75.65,75.71,75.62,75.68,25000.0,58.1082,58.1543,58.0852,58.1313,25000.0
2012-05-25 12:45:00,75.71,75.76,75.66,75.69,14400.0,58.1543,58.1927,58.1159,58.139,14400.0
2012-05-25 12:50:00,75.66,75.76,75.63,75.74,2000.0,58.1159,58.1927,58.0929,58.1774,2000.0
2012-05-25 12:55:00,75.74,75.74,75.71,75.72,2000.0,58.1774,58.1774,58.1543,58.162,2000.0
2012-05-25 13:00:00,75.72,75.73,75.65,75.65,2000.0,58.162,58.1697,58.1082,58.1082,2000.0
2012-05-25 13:05:00,75.65,75.67,75.63,75.67,4800.0,58.1082,58.1236,58.0929,58.1236,4800.0
2012-05-25 13:10:00,75.64,75.69,75.63,75.69,1000.0,58.1006,58.139,58.0929,58.139,1000.0
2012-05-25 13:15:00,75.68,75.79,75.65,75.76,5000.0,58.1313,58.2158,58.1082,58.1927,5000.0
2012-05-25 13:20:00,75.76,75.87,75.76,75.87,4200.0,58.1927,58.2772,58.1927,58.2772,4200.0
2012-05-25 13:25:00,75.87,75.9,75.8,75.82,4400.0,58.2772,58.3003,58.2235,58.2388,4400.0
2012-05-25 13:30:00,75.83,75.9,75.82,75.9,4600.0,58.2465,58.3003,58.2388,58.3003,4600.0
2012-05-25 13:35:00,75.85,75.89,75.85,75.89,900.0,58.2619,58.2926,58.2619,58.2926,900.0
2012-05-25 13:40:00,75.88,75.9,75.84,75.87,2700.0,58.2849,58.3003,58.2542,58.2772,2700.0
2012-05-25 13:45:00,75.87,75.9,75.83,75.83,4900.0,58.2772,58.3003,58.2465,58.2465,4900.0
2012-05-25 13:50:00,75.85,75.86,75.78,75.79,3000.0,58.2619,58.2695,58.2081,58.2158,3000.0
2012-05-25 13:55:00,75.74,75.88,75.74,75.77,10100.0,58.1774,58.2849,58.1774,58.2004,10100.0
2012-05-25 14:00:00,75.76,75.77,75.72,75.72,6300.0,58.1927,58.2004,58.162,58.162,6300.0
2012-05-25 14:05:00,75.73,75.75,75.68,75.68,5900.0,58.1697,58.1851,58.1313,58.1313,5900.0
2012-05-25 14:10:00,75.66,75.67,75.63,75.65,4100.0,58.1159,58.1236,58.0929,58.1082,4100.0
2012-05-25 14:15:00,75.65,75.66,75.56,75.56,4800.0,58.1082,58.1159,58.0391,58.0391,4800.0
2012-05-25 14:20:00,75.54,75.54,75.39,75.45,4700.0,58.0237,58.0237,57.9085,57.9546,4700.0
2012-05-25 14:25:00,75.46,75.53,75.39,75.47,7000.0,57.9623,58.0161,57.9085,57.97,7000.0
2012-05-25 14:30:00,75.48,75.58,75.48,75.53,6200.0,57.9777,58.0545,57.9777,58.0161,6200.0
2012-05-25 14:35:00,75.51,75.53,75.43,75.43,7900.0,58.0007,58.0161,57.9393,57.9393,7900.0
2012-05-25 14:40:00,75.44,75.44,75.35,75.4,16100.0,57.9469,57.9469,57.8778,57.9162,16100.0
2012-05-25 14:45:00,75.41,75.42,75.32,75.39,7700.0,57.9239,57.9316,57.8548,57.9085,7700.0
2012-05-25 14:50:00,75.37,75.4,75.35,75.4,7600.0,57.8932,57.9162,57.8778,57.9162,7600.0
2012-05-25 14:55:00,75.4,75.42,75.35,75.37,3500.0,57.9162,57.9316,57.8778,57.8932,3500.0
2012-05-25 15:00:00,75.36,75.49,75.34,75.42,4500.0,57.8855,57.9853,57.8701,57.9316,4500.0
2012-05-25 15:05:00,75.42,75.42,75.34,75.4,9500.0,57.9316,57.9316,57.8701,57.9162,9500.0
2012-05-25 15:10:00,75.4,75.41,75.26,75.3,10700.0,57.9162,57.9239,57.8087,57.8394,10700.0
2012-05-25 15:15:00,75.26,75.31,75.23,75.24,16200.0,57.8087,57.8471,57.7856,57.7933,16200.0
2012-05-25 15:20:00,75.24,75.24,75.06,75.11,31600.0,57.7933,57.7933,57.655,57.6935,31600.0
2012-05-25 15:25:00,75.09,75.23,75.06,75.2,12200.0,57.6781,57.7856,57.655,57.7626,12200.0
2012-05-25 15:30:00,75.19,75.35,75.08,75.23,18200.0,57.7549,57.8778,57.6704,57.7856,18200.0
2012-05-25 15:35:00,75.25,75.29,75.1,75.16,9900.0,57.801,57.8317,57.6858,57.7319,9900.0
2012-05-25 15:40:00,75.15,75.37,75.14,75.31,22200.0,57.7242,57.8932,57.7165,57.8471,22200.0
2012-05-25 15:45:00,75.34,75.42,75.28,75.37,10300.0,57.8701,57.9316,57.824,57.8932,10300.0
2012-05-25 15:50:00,75.36,75.38,75.24,75.27,11400.0,57.8855,57.9008,57.7933,57.8164,11400.0
2012-05-25 15:55:00,75.29,75.39,75.15,75.3,58000.0,57.8317,57.9085,57.7242,57.8394,58000.0
2012-05-29 09:30:00,76.03,76.48,76.03,76.2,14000.0,58.4001,58.7458,58.4001,58.5307,14000.0
2012-05-29 09:35:00,76.17,76.62,76.17,76.62,20800.0,58.5077,58.8533,58.5077,58.8533,20800.0
2012-05-29 09:40:00,76.62,77.05,76.57,76.95,7900.0,58.8533,59.1836,58.8149,59.1068,7900.0
2012-05-29 09:45:00,76.98,77.11,76.95,77.01,41500.0,59.1298,59.2297,59.1068,59.1529,41500.0
2012-05-29 09:50:00,77.03,77.15,76.69,76.79,16600.0,59.1682,59.2604,58.9071,58.9839,16600.0
2012-05-29 09:55:00,76.78,76.87,76.67,76.73,13500.0,58.9762,59.0453,58.8917,58.9378,13500.0
2012-05-29 10:00:00,76.7,76.75,76.42,76.63,20400.0,58.9148,58.9532,58.6997,58.861,20400.0
2012-05-29 10:05:00,76.64,76.76,76.45,76.49,10000.0,58.8687,58.9609,58.7227,58.7535,10000.0
2012-05-29 10:10:00,76.51,76.86,76.51,76.76,34900.0,58.7688,59.0377,58.7688,58.9609,34900.0
2012-05-29 10:15:00,76.74,77.08,76.74,77.07,14100.0,58.9455,59.2067,58.9455,59.199,14100.0
2012-05-29 10:20:00,77.14,77.26,77.09,77.26,7800.0,59.2527,59.3449,59.2143,59.3449,7800.0
2012-05-29 10:25:00,77.26,77.42,77.26,77.42,9700.0,59.3449,59.4678,59.3449,59.4678,9700.0
2012-05-29 10:30:00,77.43,77.6,77.41,77.51,16800.0,59.4755,59.6061,59.4601,59.5369,16800.0
2012-05-29 10:35:00,77.54,77.66,77.4,77.4,36300.0,59.56,59.6522,59.4524,59.4524,36300.0
2012-05-29 10:40:00,77.42,77.47,77.38,77.47,3500.0,59.4678,59.5062,59.4371,59.5062,3500.0
2012-05-29 10:45:00,77.47,77.5,77.42,77.45,30500.0,59.5062,59.5293,59.4678,59.4909,30500.0
2012-05-29 10:50:00,77.47,77.55,77.45,77.53,4600.0,59.5062,59.5677,59.4909,59.5523,4600.0
2012-05-29 10:55:00,77.51,77.55,77.5,77.51,7500.0,59.5369,59.5677,59.5293,59.5369,7500.0
2012-05-29 11:00:00,77.5,77.55,77.46,77.51,5900.0,59.5293,59.5677,59.4985,59.5369,5900.0
2012-05-29 11:05:00,77.48,77.5,77.43,77.45,3200.0,59.5139,59.5293,59.4755,59.4909,3200.0
2012-05-29 11:10:00,77.46,77.47,77.32,77.36,3600.0,59.4985,59.5062,59.391,59.4217,3600.0
2012-05-29 11:15:00,77.34,77.34,77.24,77.26,4800.0,59.4064,59.4064,59.3295,59.3449,4800.0
2012-05-29 11:20:00,77.27,77.27,77.13,77.16,4500.0,59.3526,59.3526,59.2451,59.2681,4500.0
2012-05-29 11:25:00,77.17,77.36,77.17,77.36,6300.0,59.2758,59.4217,59.2758,59.4217,6300.0
2012-05-29 11:30:00,77.37,77.39,77.24,77.27,5500.0,59.4294,59.4448,59.3295,59.3526,5500.0
2012-05-29 11:35:00,77.27,77.3,76.99,77.1,4900.0,59.3526,59.3756,59.1375,59.222,4900.0
2012-05-29 11:40:00,77.1,77.15,76.97,77.02,9200.0,59.222,59.2604,59.1222,59.1606,9200.0
2012-05-29 11:45:00,76.99,77.03,76.77,76.78,16200.0,59.1375,59.1682,58.9685,58.9762,16200.0
2012-05-29 11:50:00,76.78,77.02,76.78,77.02,7100.0,58.9762,59.1606,58.9762,59.1606,7100.0
2012-05-29 11:55:00,77.04,77.07,77.01,77.04,6700.0,59.1759,59.199,59.1529,59.1759,6700.0
2012-05-29 12:00:00,77.02,77.11,76.83,76.83,15800.0,59.1606,59.2297,59.0146,59.0146,15800.0
2012-05-29 12:05:00,76.86,76.89,76.8,76.89,5000.0,59.0377,59.0607,58.9916,59.0607,5000.0
2012-05-29 12:10:00,76.91,76.95,76.8,76.83,7400.0,59.0761,59.1068,58.9916,59.0146,7400.0
2012-05-29 12:15:00,76.8,76.93,76.78,76.93,5500.0,58.9916,59.0914,58.9762,59.0914,5500.0
2012-05-29 12:20:00,76.89,76.97,76.89,76.94,6800.0,59.0607,59.1222,59.0607,59.0991,6800.0
2012-05-29 12:25:00,76.94,77.09,76.91,77.08,6000.0,59.0991,59.2143,59.0761,59.2067,6000.0
2012-05-29 12:30:00,77.06,77.06,76.85,76.95,11500.0,59.1913,59.1913,59.03,59.1068,11500.0
2012-05-29 12:35:00,76.93,77.02,76.87,76.94,7500.0,59.0914,59.1606,59.0453,59.0991,7500.0
2012-05-29 12:40:00,76.95,77.04,76.95,77.02,3400.0,59.1068,59.1759,59.1068,59.1606,3400.0
2012-05-29 12:45:00,77.02,77.1,76.96,77.02,6300.0,59.1606,59.222,59.1145,59.1606,6300.0
2012-05-29 12:50:00,77.05,77.12,77.02,77.06,6900.0,59.1836,59.2374,59.1606,59.1913,6900.0
2012-05-29 12:55:00,77.09,77.1,77.0,77.02,3200.0,59.2143,59.222,59.1452,59.1606,3200.0
2012-05-29 13:00:00,76.98,77.01,76.83,76.87,58200.0,59.1298,59.1529,59.0146,59.0453,58200.0
2012-05-29 13:05:00,76.85,76.88,76.77,76.83,5400.0,59.03,59.053,58.9685,59.0146,5400.0
2012-05-29 13:10:00,76.81,76.98,76.81,76.96,7100.0,58.9993,59.1298,58.9993,59.1145,7100.0
2012-05-29 13:15:00,76.98,77.01,76.9,76.91,9100.0,59.1298,59.1529,59.0684,59.0761,9100.0
2012-05-29 13:20:00,76.9,76.92,76.76,76.82,13600.0,59.0684,59.0838,58.9609,59.0069,13600.0
2012-05-29 13:25:00,76.84,76.84,76.66,76.67,14800.0,59.0223,59.0223,58.884,58.8917,14800.0
2012-05-29 13:30:00,76.66,76.7,76.59,76.7,7200.0,58.884,58.9148,58.8303,58.9148,7200.0
2012-05-29 13:35:00,76.71,76.73,76.64,76.67,5100.0,58.9224,58.9378,58.8687,58.8917,5100.0
2012-05-29 13:40:00,76.7,76.76,76.7,76.73,6600.0,58.9148,58.9609,58.9148,58.9378,6600.0
2012-05-29 13:45:00,76.77,76.81,76.76,76.77,3500.0,58.9685,58.9993,58.9609,58.9685,3500.0
2012-05-29 13:50:00,76.76,76.76,76.7,76.75,4500.0,58.9609,58.9609,58.9148,58.9532,4500.0
2012-05-29 13:55:00,76.78,76.81,76.77,76.8,2000.0,58.9762,58.9993,58.9685,58.9916,2000.0
2012-05-29 14:00:00,76.8,76.81,76.61,76.65,8900.0,58.9916,58.9993,58.8456,58.8764,8900.0
2012-05-29 14:05:00,76.66,76.69,76.58,76.6,10000.0,58.884,58.9071,58.8226,58.838,10000.0
2012-05-29 14:10:00,76.59,76.7,76.56,76.62,16100.0,58.8303,58.9148,58.8072,58.8533,16100.0
2012-05-29 14:15:00,76.62,76.69,76.53,76.62,17600.0,58.8533,58.9071,58.7842,58.8533,17600.0
2012-05-29 14:20:00,76.59,76.61,76.47,76.48,16000.0,58.8303,58.8456,58.7381,58.7458,16000.0
2012-05-29 14:25:00,76.46,76.53,76.39,76.49,22600.0,58.7304,58.7842,58.6766,58.7535,22600.0
2012-05-29 14:30:00,76.5,76.63,76.45,76.61,22700.0,58.7611,58.861,58.7227,58.8456,22700.0
2012-05-29 14:35:00,76.6,76.7,76.52,76.56,7400.0,58.838,58.9148,58.7765,58.8072,7400.0
2012-05-29 14:40:00,76.57,76.64,76.57,76.64,3700.0,58.8149,58.8687,58.8149,58.8687,3700.0
2012-05-29 14:45:00,76.64,76.76,76.64,76.76,12300.0,58.8687,58.9609,58.8687,58.9609,12300.0
2012-05-29 14:50:00,76.74,76.87,76.74,76.8,6600.0,58.9455,59.0453,58.9455,58.9916,6600.0
2012-05-29 14:55:00,76.8,76.92,76.8,76.88,6300.0,58.9916,59.0838,58.9916,59.053,6300.0
2012-05-29 15:00:00,76.89,76.91,76.83,76.87,5100.0,59.0607,59.0761,59.0146,59.0453,5100.0
2012-05-29 15:05:00,76.88,76.95,76.87,76.95,6900.0,59.053,59.1068,59.0453,59.1068,6900.0
2012-05-29 15:10:00,76.95,77.01,76.93,76.98,9600.0,59.1068,59.1529,59.0914,59.1298,9600.0
2012-05-29 15:15:00,76.96,76.99,76.92,76.94,7600.0,59.1145,59.1375,59.0838,59.0991,7600.0
2012-05-29 15:20:00,76.95,76.95,76.86,76.88,11600.0,59.1068,59.1068,59.0377,59.053,11600.0
2012-05-29 15:25:00,76.88,76.95,76.88,76.93,6000.0,59.053,59.1068,59.053,59.0914,6000.0
2012-05-29 15:30:00,76.94,76.95,76.88,76.94,13700.0,59.0991,59.1068,59.053,59.0991,13700.0
2012-05-29 15:35:00,76.94,77.08,76.93,77.05,13900.0,59.0991,59.2067,59.0914,59.1836,13900.0
2012-05-29 15:40:00,77.04,77.17,77.03,77.15,16800.0,59.1759,59.2758,59.1682,59.2604,16800.0
2012-05-29 15:45:00,77.18,77.26,77.15,77.2,19000.0,59.2835,59.3449,59.2604,59.2988,19000.0
2012-05-29 15:50:00,77.2,77.28,77.18,77.25,25400.0,59.2988,59.3603,59.2835,59.3372,25400.0
2012-05-29 15:55:00,77.27,77.27,77.05,77.23,22700.0,59.3526,59.3526,59.1836,59.3219,22700.0
2012-05-30 09:30:00,76.14,76.14,75.49,75.52,27000.0,58.4846,58.4846,57.9853,58.0084,27000.0
2012-05-30 09:35:00,75.51,75.65,75.03,75.26,54100.0,58.0007,58.1082,57.632,57.8087,54100.0
2012-05-30 09:40:00,75.24,75.29,75.11,75.11,28900.0,57.7933,57.8317,57.6935,57.6935,28900.0
2012-05-30 09:45:00,75.07,75.16,74.82,74.85,28900.0,57.6627,57.7319,57.4707,57.4937,28900.0
2012-05-30 09:50:00,74.83,74.84,74.61,74.68,33400.0,57.4784,57.4861,57.3094,57.3632,33400.0
2012-05-30 09:55:00,74.68,74.71,74.3,74.36,33500.0,57.3632,57.3862,57.0713,57.1174,33500.0
2012-05-30 10:00:00,74.3,74.66,74.16,74.55,67700.0,57.0713,57.3478,56.9637,57.2633,67700.0
2012-05-30 10:05:00,74.58,74.79,74.38,74.71,60700.0,57.2864,57.4477,57.1327,57.3862,60700.0
2012-05-30 10:10:00,74.72,74.75,74.44,74.51,28300.0,57.3939,57.4169,57.1788,57.2326,28300.0
2012-05-30 10:15:00,74.54,74.6,74.4,74.45,29400.0,57.2556,57.3017,57.1481,57.1865,29400.0
2012-05-30 10:20:00,74.46,74.53,74.37,74.5,26100.0,57.1942,57.2479,57.125,57.2249,26100.0
2012-05-30 10:25:00,74.53,74.54,74.4,74.45,12900.0,57.2479,57.2556,57.1481,57.1865,12900.0
2012-05-30 10:30:00,74.42,74.55,74.39,74.51,16500.0,57.1635,57.2633,57.1404,57.2326,16500.0
2012-05-30 10:35:00,74.52,74.54,74.33,74.43,9300.0,57.2403,57.2556,57.0943,57.1711,9300.0
2012-05-30 10:40:00,74.44,74.55,74.44,74.48,14600.0,57.1788,57.2633,57.1788,57.2095,14600.0
2012-05-30 10:45:00,74.5,74.53,74.41,74.43,8100.0,57.2249,57.2479,57.1558,57.1711,8100.0
2012-05-30 10:50:00,74.46,74.58,74.44,74.5,7700.0,57.1942,57.2864,57.1788,57.2249,7700.0
2012-05-30 10:55:00,74.52,74.66,74.49,74.58,12300.0,57.2403,57.3478,57.2172,57.2864,12300.0
2012-05-30 11:00:00,74.6,74.8,74.6,74.76,19800.0,57.3017,57.4553,57.3017,57.4246,19800.0
2012-05-30 11:05:00,74.76,74.82,74.68,74.7,21400.0,57.4246,57.4707,57.3632,57.3785,21400.0
2012-05-30 11:10:00,74.69,74.78,74.67,74.7,11500.0,57.3708,57.44,57.3555,57.3785,11500.0
2012-05-30 11:15:00,74.71,74.74,74.64,74.73,12100.0,57.3862,57.4093,57.3324,57.4016,12100.0
2012-05-30 11:20:00,74.73,74.75,74.67,74.68,12200.0,57.4016,57.4169,57.3555,57.3632,12200.0
2012-05-30 11:25:00,74.7,74.74,74.68,74.7,18800.0,57.3785,57.4093,57.3632,57.3785,18800.0
2012-05-30 11:30:00,74.71,74.73,74.63,74.68,11200.0,57.3862,57.4016,57.3248,57.3632,11200.0
2012-05-30 11:35:00,74.74,75.03,74.74,75.03,17000.0,57.4093,57.632,57.4093,57.632,17000.0
2012-05-30 11:40:00,75.03,75.23,75.03,75.22,10700.0,57.632,57.7856,57.632,57.7779,10700.0
2012-05-30 11:45:00,75.23,75.32,75.23,75.27,17300.0,57.7856,57.8548,57.7856,57.8164,17300.0
2012-05-30 11:50:00,75.3,75.48,75.29,75.4,11400.0,57.8394,57.9777,57.8317,57.9162,11400.0
2012-05-30 11:55:00,75.44,75.55,75.4,75.48,12800.0,57.9469,58.0314,57.9162,57.9777,12800.0
2012-05-30 12:00:00,75.47,75.49,75.1,75.11,7500.0,57.97,57.9853,57.6858,57.6935,7500.0
2012-05-30 12:05:00,75.1,75.41,75.09,75.38,8500.0,57.6858,57.9239,57.6781,57.9008,8500.0
2012-05-30 12:10:00,75.41,75.43,75.33,75.42,4100.0,57.9239,57.9393,57.8624,57.9316,4100.0
2012-05-30 12:15:00,75.45,75.45,75.21,75.3,6700.0,57.9546,57.9546,57.7703,57.8394,6700.0
2012-05-30 12:20:00,75.28,75.39,75.28,75.39,4400.0,57.824,57.9085,57.824,57.9085,4400.0
2012-05-30 12:25:00,75.44,75.45,75.33,75.45,13800.0,57.9469,57.9546,57.8624,57.9546,13800.0
2012-05-30 12:30:00,75.47,75.55,75.44,75.47,7100.0,57.97,58.0314,57.9469,57.97,7100.0
2012-05-30 12:35:00,75.48,75.59,75.45,75.55,5600.0,57.9777,58.0622,57.9546,58.0314,5600.0
2012-05-30 12:40:00,75.53,75.66,75.5,75.64,3700.0,58.0161,58.1159,57.993,58.1006,3700.0
2012-05-30 12:45:00,75.65,75.71,75.65,75.68,2900.0,58.1082,58.1543,58.1082,58.1313,2900.0
2012-05-30 12:50:00,75.71,75.78,75.68,75.71,2900.0,58.1543,58.2081,58.1313,58.1543,2900.0
2012-05-30 12:55:00,75.73,75.74,75.65,75.73,2700.0,58.1697,58.1774,58.1082,58.1697,2700.0
2012-05-30 13:00:00,75.75,75.76,75.6,75.61,4500.0,58.1851,58.1927,58.0698,58.0775,4500.0
2012-05-30 13:05:00,75.59,75.68,75.5,75.5,7600.0,58.0622,58.1313,57.993,57.993,7600.0
2012-05-30 13:10:00,75.47,75.51,75.43,75.43,9000.0,57.97,58.0007,57.9393,57.9393,9000.0
2012-05-30 13:15:00,75.42,75.44,75.36,75.39,14800.0,57.9316,57.9469,57.8855,57.9085,14800.0
2012-05-30 13:20:00,75.39,75.45,75.38,75.44,10300.0,57.9085,57.9546,57.9008,57.9469,10300.0
2012-05-30 13:25:00,75.44,75.48,75.43,75.43,8100.0,57.9469,57.9777,57.9393,57.9393,8100.0
2012-05-30 13:30:00,75.41,75.71,75.4,75.66,14500.0,57.9239,58.1543,57.9162,58.1159,14500.0
2012-05-30 13:35:00,75.66,75.7,75.52,75.62,14700.0,58.1159,58.1466,58.0084,58.0852,14700.0
2012-05-30 13:40:00,75.61,75.7,75.61,75.7,13500.0,58.0775,58.1466,58.0775,58.1466,13500.0
2012-05-30 13:45:00,75.7,75.79,75.68,75.74,12800.0,58.1466,58.2158,58.1313,58.1774,12800.0
2012-05-30 13:50:00,75.73,75.76,75.63,75.66,7300.0,58.1697,58.1927,58.0929,58.1159,7300.0
2012-05-30 13:55:00,75.69,75.69,75.56,75.58,8400.0,58.139,58.139,58.0391,58.0545,8400.0
2012-05-30 14:00:00,75.59,75.75,75.58,75.71,14700.0,58.0622,58.1851,58.0545,58.1543,14700.0
2012-05-30 14:05:00,75.71,75.81,75.7,75.81,14300.0,58.1543,58.2311,58.1466,58.2311,14300.0
2012-05-30 14:10:00,75.8,75.81,75.75,75.76,11100.0,58.2235,58.2311,58.1851,58.1927,11100.0
2012-05-30 14:15:00,75.8,75.8,75.73,75.73,8000.0,58.2235,58.2235,58.1697,58.1697,8000.0
2012-05-30 14:20:00,75.73,75.8,75.66,75.69,10100.0,58.1697,58.2235,58.1159,58.139,10100.0
2012-05-30 14:25:00,75.67,75.7,75.56,75.59,13200.0,58.1236,58.1466,58.0391,58.0622,13200.0
2012-05-30 14:30:00,75.59,75.64,75.5,75.59,13600.0,58.0622,58.1006,57.993,58.0622,13600.0
2012-05-30 14:35:00,75.56,75.56,75.44,75.48,10200.0,58.0391,58.0391,57.9469,57.9777,10200.0
2012-05-30 14:40:00,75.45,75.5,75.4,75.46,9300.0,57.9546,57.993,57.9162,57.9623,9300.0
2012-05-30 14:45:00,75.49,75.49,75.35,75.35,14400.0,57.9853,57.9853,57.8778,57.8778,14400.0
2012-05-30 14:50:00,75.36,75.38,75.23,75.26,10200.0,57.8855,57.9008,57.7856,57.8087,10200.0
2012-05-30 14:55:00,75.28,75.31,75.24,75.25,9100.0,57.824,57.8471,57.7933,57.801,9100.0
2012-05-30 15:00:00,75.24,75.34,75.12,75.12,12000.0,57.7933,57.8701,57.7011,57.7011,12000.0
2012-05-30 15:05:00,75.12,75.16,75.03,75.09,13300.0,57.7011,57.7319,57.632,57.6781,13300.0
2012-05-30 15:10:00,75.07,75.08,74.91,75.01,14200.0,57.6627,57.6704,57.5398,57.6166,14200.0
2012-05-30 15:15:00,75.0,75.03,74.88,74.94,17100.0,57.609,57.632,57.5168,57.5629,17100.0
2012-05-30 15:20:00,74.92,75.03,74.84,75.03,16000.0,57.5475,57.632,57.4861,57.632,16000.0
2012-05-30 15:25:00,75.09,75.12,74.96,75.04,30200.0,57.6781,57.7011,57.5782,57.6397,30200.0
2012-05-30 15:30:00,75.04,75.06,74.94,74.99,24300.0,57.6397,57.655,57.5629,57.6013,24300.0
2012-05-30 15:35:00,74.95,74.96,74.83,74.94,25300.0,57.5706,57.5782,57.4784,57.5629,25300.0
2012-05-30 15:40:00,74.95,74.99,74.76,74.76,28400.0,57.5706,57.6013,57.4246,57.4246,28400.0
2012-05-30 15:45:00,74.77,74.95,74.77,74.87,28800.0,57.4323,57.5706,57.4323,57.5091,28800.0
2012-05-30 15:50:00,74.88,74.97,74.82,74.82,27300.0,57.5168,57.5859,57.4707,57.4707,27300.0
2012-05-30 15:55:00,74.85,74.94,74.84,74.84,60400.0,57.4937,57.5629,57.4861,57.4861,60400.0
2012-05-31 09:30:00,74.53,74.76,74.35,74.36,35700.0,57.2479,57.4246,57.1097,57.1174,35700.0
2012-05-31 09:35:00,74.37,74.61,74.09,74.09,5200.0,57.125,57.3094,56.91,56.91,5200.0
2012-05-31 09:40:00,74.14,74.15,73.46,73.46,20900.0,56.9484,56.9561,56.4261,56.4261,20900.0
2012-05-31 09:45:00,73.5,73.59,73.25,73.25,16800.0,56.4568,56.5259,56.2648,56.2648,16800.0
2012-05-31 09:50:00,73.3,73.32,73.14,73.28,23600.0,56.3032,56.3185,56.1803,56.2878,23600.0
2012-05-31 09:55:00,73.25,73.28,72.95,73.2,28700.0,56.2648,56.2878,56.0343,56.2263,28700.0
2012-05-31 10:00:00,73.18,73.18,73.0,73.0,36200.0,56.211,56.211,56.0727,56.0727,36200.0
2012-05-31 10:05:00,72.98,73.06,72.77,72.78,23900.0,56.0574,56.1188,55.8961,55.9037,23900.0
2012-05-31 10:10:00,72.78,72.78,72.5,72.63,23500.0,55.9037,55.9037,55.6887,55.7885,23500.0
2012-05-31 10:15:00,72.63,72.75,72.57,72.67,32700.0,55.7885,55.8807,55.7424,55.8192,32700.0
2012-05-31 10:20:00,72.67,72.88,72.65,72.75,14200.0,55.8192,55.9805,55.8039,55.8807,14200.0
2012-05-31 10:25:00,72.75,72.76,72.66,72.7,12000.0,55.8807,55.8884,55.8116,55.8423,12000.0
2012-05-31 10:30:00,72.75,72.76,72.46,72.51,38200.0,55.8807,55.8884,55.6579,55.6963,38200.0
2012-05-31 10:35:00,72.53,72.54,72.44,72.45,26800.0,55.7117,55.7194,55.6426,55.6503,26800.0
2012-05-31 10:40:00,72.47,72.47,72.24,72.24,17000.0,55.6656,55.6656,55.489,55.489,17000.0
2012-05-31 10:45:00,72.26,72.28,71.97,71.97,21800.0,55.5043,55.5197,55.2816,55.2816,21800.0
2012-05-31 10:50:00,71.97,72.0,71.89,71.9,22000.0,55.2816,55.3046,55.2201,55.2278,22000.0
2012-05-31 10:55:00,71.89,71.95,71.85,71.85,32200.0,55.2201,55.2662,55.1894,55.1894,32200.0
2012-05-31 11:00:00,71.88,71.96,71.72,71.72,49200.0,55.2124,55.2739,55.0895,55.0895,49200.0
2012-05-31 11:05:00,71.74,71.98,71.73,71.9,28600.0,55.1049,55.2892,55.0972,55.2278,28600.0
2012-05-31 11:10:00,71.91,71.95,71.75,71.77,20400.0,55.2355,55.2662,55.1126,55.1279,20400.0
2012-05-31 11:15:00,71.78,71.79,71.7,71.76,26100.0,55.1356,55.1433,55.0742,55.1203,26100.0
2012-05-31 11:20:00,71.76,71.78,71.64,71.73,18600.0,55.1203,55.1356,55.0281,55.0972,18600.0
2012-05-31 11:25:00,71.73,71.8,71.64,71.7,27000.0,55.0972,55.151,55.0281,55.0742,27000.0
2012-05-31 11:30:00,71.67,71.85,71.65,71.81,46300.0,55.0511,55.1894,55.0358,55.1587,46300.0
2012-05-31 11:35:00,71.79,71.86,71.72,71.79,27200.0,55.1433,55.1971,55.0895,55.1433,27200.0
2012-05-31 11:40:00,71.79,71.81,71.68,71.68,14500.0,55.1433,55.1587,55.0588,55.0588,14500.0
2012-05-31 11:45:00,71.69,71.71,71.46,71.46,17000.0,55.0665,55.0818,54.8898,54.8898,17000.0
2012-05-31 11:50:00,71.48,71.54,71.35,71.35,29000.0,54.9052,54.9513,54.8053,54.8053,29000.0
2012-05-31 11:55:00,71.35,71.39,71.25,71.26,24400.0,54.8053,54.8361,54.7285,54.7362,24400.0
2012-05-31 12:00:00,71.25,71.31,71.2,71.27,29000.0,54.7285,54.7746,54.6901,54.7439,29000.0
2012-05-31 12:05:00,71.28,71.5,71.28,71.5,17400.0,54.7516,54.9205,54.7516,54.9205,17400.0
2012-05-31 12:10:00,71.5,71.66,71.46,71.65,37800.0,54.9205,55.0434,54.8898,55.0358,37800.0
2012-05-31 12:15:00,71.67,71.69,71.52,71.55,14400.0,55.0511,55.0665,54.9359,54.9589,14400.0
2012-05-31 12:20:00,71.56,71.83,71.55,71.7,20800.0,54.9666,55.174,54.9589,55.0742,20800.0
2012-05-31 12:25:00,71.7,72.12,71.69,71.95,20900.0,55.0742,55.3968,55.0665,55.2662,20900.0
2012-05-31 12:30:00,71.97,72.05,71.97,72.01,19900.0,55.2816,55.343,55.2816,55.3123,19900.0
2012-05-31 12:35:00,72.02,72.04,71.87,71.91,23000.0,55.32,55.3353,55.2047,55.2355,23000.0
2012-05-31 12:40:00,71.92,72.05,71.92,71.98,13800.0,55.2432,55.343,55.2432,55.2892,13800.0
2012-05-31 12:45:00,72.01,72.07,71.92,72.07,22300.0,55.3123,55.3584,55.2432,55.3584,22300.0
2012-05-31 12:50:00,72.09,72.23,72.05,72.14,15900.0,55.3737,55.4813,55.343,55.4121,15900.0
2012-05-31 12:55:00,72.13,72.18,72.12,72.15,7800.0,55.4045,55.4429,55.3968,55.4198,7800.0
2012-05-31 13:00:00,72.13,72.33,72.11,72.33,14200.0,55.4045,55.5581,55.3891,55.5581,14200.0
2012-05-31 13:05:00,72.33,72.53,72.29,72.36,18700.0,55.5581,55.7117,55.5274,55.5811,18700.0
2012-05-31 13:10:00,72.38,72.41,72.35,72.4,12600.0,55.5965,55.6195,55.5734,55.6119,12600.0
2012-05-31 13:15:00,72.4,72.53,72.4,72.5,12900.0,55.6119,55.7117,55.6119,55.6887,12900.0
2012-05-31 13:20:00,72.48,72.59,72.27,72.27,13200.0,55.6733,55.7578,55.512,55.512,13200.0
2012-05-31 13:25:00,72.27,72.36,72.25,72.31,13000.0,55.512,55.5811,55.4966,55.5427,13000.0
2012-05-31 13:30:00,72.3,72.4,72.3,72.32,9400.0,55.535,55.6119,55.535,55.5504,9400.0
2012-05-31 13:35:00,72.32,72.32,72.06,72.16,12200.0,55.5504,55.5504,55.3507,55.4275,12200.0
2012-05-31 13:40:00,72.16,72.27,72.13,72.26,14000.0,55.4275,55.512,55.4045,55.5043,14000.0
2012-05-31 13:45:00,72.26,72.28,72.08,72.11,7900.0,55.5043,55.5197,55.3661,55.3891,7900.0
2012-05-31 13:50:00,72.11,72.17,71.99,72.0,8600.0,55.3891,55.4352,55.2969,55.3046,8600.0
2012-05-31 13:55:00,71.99,72.05,71.93,72.05,9600.0,55.2969,55.343,55.2508,55.343,9600.0
2012-05-31 14:00:00,72.05,72.34,72.03,72.34,13000.0,55.343,55.5658,55.3276,55.5658,13000.0
2012-05-31 14:05:00,72.33,72.4,72.31,72.38,14400.0,55.5581,55.6119,55.5427,55.5965,14400.0
2012-05-31 14:10:00,72.4,72.47,72.39,72.39,9400.0,55.6119,55.6656,55.6042,55.6042,9400.0
2012-05-31 14:15:00,72.39,72.44,72.31,72.31,10700.0,55.6042,55.6426,55.5427,55.5427,10700.0
2012-05-31 14:20:00,72.3,72.32,72.2,72.24,9400.0,55.535,55.5504,55.4582,55.489,9400.0
2012-05-31 14:25:00,72.26,72.48,72.26,72.27,13100.0,55.5043,55.6733,55.5043,55.512,13100.0
2012-05-31 14:30:00,72.25,72.4,72.24,72.35,16500.0,55.4966,55.6119,55.489,55.5734,16500.0
2012-05-31 14:35:00,72.34,72.42,72.29,72.4,13300.0,55.5658,55.6272,55.5274,55.6119,13300.0
2012-05-31 14:40:00,72.4,72.56,72.39,72.48,10800.0,55.6119,55.7348,55.6042,55.6733,10800.0
2012-05-31 14:45:00,72.48,72.48,72.37,72.39,12800.0,55.6733,55.6733,55.5888,55.6042,12800.0
2012-05-31 14:50:00,72.4,72.43,72.26,72.28,12400.0,55.6119,55.6349,55.5043,55.5197,12400.0
2012-05-31 14:55:00,72.26,72.46,72.22,72.37,12000.0,55.5043,55.6579,55.4736,55.5888,12000.0
2012-05-31 15:00:00,72.4,72.41,72.31,72.33,13300.0,55.6119,55.6195,55.5427,55.5581,13300.0
2012-05-31 15:05:00,72.33,72.44,72.33,72.43,10500.0,55.5581,55.6426,55.5581,55.6349,10500.0
2012-05-31 15:10:00,72.43,72.59,72.43,72.58,16400.0,55.6349,55.7578,55.6349,55.7501,16400.0
2012-05-31 15:15:00,72.59,72.66,72.58,72.59,11600.0,55.7578,55.8116,55.7501,55.7578,11600.0
2012-05-31 15:20:00,72.59,72.73,72.57,72.71,15500.0,55.7578,55.8653,55.7424,55.85,15500.0
2012-05-31 15:25:00,72.76,72.94,72.76,72.85,24200.0,55.8884,56.0266,55.8884,55.9575,24200.0
2012-05-31 15:30:00,72.86,72.95,72.81,72.95,22200.0,55.9652,56.0343,55.9268,56.0343,22200.0
2012-05-31 15:35:00,72.95,73.09,72.9,73.01,25200.0,56.0343,56.1419,55.9959,56.0804,25200.0
2012-05-31 15:40:00,73.02,73.11,72.95,73.0,41500.0,56.0881,56.1572,56.0343,56.0727,41500.0
2012-05-31 15:45:00,72.98,72.98,72.8,72.8,87800.0,56.0574,56.0574,55.9191,55.9191,87800.0
2012-05-31 15:50:00,72.81,72.81,72.56,72.57,49000.0,55.9268,55.9268,55.7348,55.7424,49000.0
2012-05-31 15:55:00,72.58,72.67,72.48,72.51,105500.0,55.7501,55.8192,55.6733,55.6963,105500.0
2012-06-01 09:30:00,71.01,71.01,70.37,70.5,27500.0,54.5442,54.5442,54.0526,54.1524,27500.0
2012-06-01 09:35:00,70.5,70.62,70.36,70.46,46900.0,54.1524,54.2446,54.0449,54.1217,46900.0
2012-06-01 09:40:00,70.46,70.52,70.14,70.14,27100.0,54.1217,54.1678,53.8759,53.8759,27100.0
2012-06-01 09:45:00,70.12,70.19,69.72,69.84,83500.0,53.8605,53.9143,53.5533,53.6455,83500.0
2012-06-01 09:50:00,69.81,70.14,69.79,69.92,46600.0,53.6224,53.8759,53.6071,53.7069,46600.0
2012-06-01 09:55:00,69.95,70.02,69.75,69.84,69400.0,53.73,53.7837,53.5763,53.6455,69400.0
2012-06-01 10:00:00,69.84,70.28,69.7,69.88,107400.0,53.6455,53.9834,53.5379,53.6762,107400.0
2012-06-01 10:05:00,69.89,69.99,69.59,69.99,48600.0,53.6839,53.7607,53.4534,53.7607,48600.0
2012-06-01 10:10:00,69.98,70.02,69.74,69.79,32000.0,53.753,53.7837,53.5687,53.6071,32000.0
2012-06-01 10:15:00,69.76,69.87,69.5,69.52,70200.0,53.584,53.6685,53.3843,53.3997,70200.0
2012-06-01 10:20:00,69.52,69.54,69.35,69.36,49900.0,53.3997,53.415,53.2691,53.2768,49900.0
2012-06-01 10:25:00,69.36,69.39,69.14,69.27,63900.0,53.2768,53.2998,53.1078,53.2076,63900.0
2012-06-01 10:30:00,69.21,69.25,69.15,69.25,33200.0,53.1616,53.1923,53.1155,53.1923,33200.0
2012-06-01 10:35:00,69.25,69.25,69.15,69.23,26700.0,53.1923,53.1923,53.1155,53.1769,26700.0
2012-06-01 10:40:00,69.24,69.25,69.06,69.13,65500.0,53.1846,53.1923,53.0463,53.1001,65500.0
2012-06-01 10:45:00,69.13,69.25,69.08,69.23,29900.0,53.1001,53.1923,53.0617,53.1769,29900.0
2012-06-01 10:50:00,69.24,69.24,69.13,69.13,14700.0,53.1846,53.1846,53.1001,53.1001,14700.0
2012-06-01 10:55:00,69.13,69.2,68.99,69.06,43200.0,53.1001,53.1539,52.9926,53.0463,43200.0
2012-06-01 11:00:00,69.06,69.14,68.96,69.08,28300.0,53.0463,53.1078,52.9695,53.0617,28300.0
2012-06-01 11:05:00,69.07,69.07,68.9,68.91,22600.0,53.054,53.054,52.9234,52.9311,22600.0
2012-06-01 11:10:00,68.88,69.02,68.85,68.98,21600.0,52.9081,53.0156,52.885,52.9849,21600.0
2012-06-01 11:15:00,69.01,69.21,69.0,69.13,17900.0,53.0079,53.1616,53.0002,53.1001,17900.0
2012-06-01 11:20:00,69.16,69.16,69.01,69.02,28800.0,53.1231,53.1231,53.0079,53.0156,28800.0
2012-06-01 11:25:00,69.01,69.02,68.93,68.94,25300.0,53.0079,53.0156,52.9465,52.9542,25300.0
2012-06-01 11:30:00,68.97,68.97,68.86,68.88,12700.0,52.9772,52.9772,52.8927,52.9081,12700.0
2012-06-01 11:35:00,68.88,69.01,68.8,68.8,33700.0,52.9081,53.0079,52.8466,52.8466,33700.0
2012-06-01 11:40:00,68.8,68.87,68.75,68.86,14000.0,52.8466,52.9004,52.8082,52.8927,14000.0
2012-06-01 11:45:00,68.86,68.87,68.73,68.78,34700.0,52.8927,52.9004,52.7929,52.8313,34700.0
2012-06-01 11:50:00,68.79,68.89,68.7,68.71,40800.0,52.8389,52.9158,52.7698,52.7775,40800.0
2012-06-01 11:55:00,68.73,68.81,68.67,68.71,28900.0,52.7929,52.8543,52.7468,52.7775,28900.0
2012-06-01 12:00:00,68.68,68.73,68.65,68.67,9100.0,52.7544,52.7929,52.7314,52.7468,9100.0
2012-06-01 12:05:00,68.68,68.76,68.68,68.7,12400.0,52.7544,52.8159,52.7544,52.7698,12400.0
2012-06-01 12:10:00,68.69,68.9,68.65,68.86,26800.0,52.7621,52.9234,52.7314,52.8927,26800.0
2012-06-01 12:15:00,68.89,68.93,68.79,68.82,28900.0,52.9158,52.9465,52.8389,52.862,28900.0
2012-06-01 12:20:00,68.84,68.85,68.69,68.7,19500.0,52.8773,52.885,52.7621,52.7698,19500.0
2012-06-01 12:25:00,68.66,68.72,68.6,68.72,11100.0,52.7391,52.7852,52.693,52.7852,11100.0
2012-06-01 12:30:00,68.71,68.75,68.69,68.72,10600.0,52.7775,52.8082,52.7621,52.7852,10600.0
2012-06-01 12:35:00,68.72,68.77,68.64,68.68,21100.0,52.7852,52.8236,52.7237,52.7544,21100.0
2012-06-01 12:40:00,68.69,68.74,68.66,68.67,11600.0,52.7621,52.8005,52.7391,52.7468,11600.0
2012-06-01 12:45:00,68.68,68.75,68.68,68.74,18300.0,52.7544,52.8082,52.7544,52.8005,18300.0
2012-06-01 12:50:00,68.73,68.75,68.62,68.65,29300.0,52.7929,52.8082,52.7084,52.7314,29300.0
2012-06-01 12:55:00,68.65,68.74,68.62,68.67,23500.0,52.7314,52.8005,52.7084,52.7468,23500.0
2012-06-01 13:00:00,68.66,68.81,68.62,68.73,24700.0,52.7391,52.8543,52.7084,52.7929,24700.0
2012-06-01 13:05:00,68.73,68.75,68.65,68.65,9900.0,52.7929,52.8082,52.7314,52.7314,9900.0
2012-06-01 13:10:00,68.66,68.73,68.63,68.69,9000.0,52.7391,52.7929,52.716,52.7621,9000.0
2012-06-01 13:15:00,68.71,68.77,68.68,68.69,12300.0,52.7775,52.8236,52.7544,52.7621,12300.0
2012-06-01 13:20:00,68.69,68.71,68.47,68.47,57800.0,52.7621,52.7775,52.5931,52.5931,57800.0
2012-06-01 13:25:00,68.49,68.5,68.33,68.33,14500.0,52.6085,52.6162,52.4856,52.4856,14500.0
2012-06-01 13:30:00,68.3,68.37,68.24,68.3,13100.0,52.4626,52.5163,52.4165,52.4626,13100.0
2012-06-01 13:35:00,68.33,68.45,68.28,68.28,14600.0,52.4856,52.5778,52.4472,52.4472,14600.0
2012-06-01 13:40:00,68.3,68.39,68.24,68.39,49900.0,52.4626,52.5317,52.4165,52.5317,49900.0
2012-06-01 13:45:00,68.38,68.4,68.28,68.28,20400.0,52.524,52.5394,52.4472,52.4472,20400.0
2012-06-01 13:50:00,68.29,68.34,68.27,68.32,11900.0,52.4549,52.4933,52.4395,52.4779,11900.0
2012-06-01 13:55:00,68.32,68.38,68.19,68.25,28600.0,52.4779,52.524,52.3781,52.4242,28600.0
2012-06-01 14:00:00,68.25,68.32,68.2,68.22,37200.0,52.4242,52.4779,52.3857,52.4011,37200.0
2012-06-01 14:05:00,68.23,68.31,68.2,68.29,31100.0,52.4088,52.4702,52.3857,52.4549,31100.0
2012-06-01 14:10:00,68.27,68.32,68.22,68.23,19100.0,52.4395,52.4779,52.4011,52.4088,19100.0
2012-06-01 14:15:00,68.23,68.46,68.23,68.44,21900.0,52.4088,52.5855,52.4088,52.5701,21900.0
2012-06-01 14:20:00,68.44,68.73,68.44,68.65,45900.0,52.5701,52.7929,52.5701,52.7314,45900.0
2012-06-01 14:25:00,68.64,68.65,68.58,68.6,26500.0,52.7237,52.7314,52.6776,52.693,26500.0
2012-06-01 14:30:00,68.62,68.65,68.58,68.63,43300.0,52.7084,52.7314,52.6776,52.716,43300.0
2012-06-01 14:35:00,68.65,68.89,68.64,68.87,16100.0,52.7314,52.9158,52.7237,52.9004,16100.0
2012-06-01 14:40:00,68.87,68.92,68.84,68.91,21900.0,52.9004,52.9388,52.8773,52.9311,21900.0
2012-06-01 14:45:00,68.9,68.99,68.87,68.88,17000.0,52.9234,52.9926,52.9004,52.9081,17000.0
2012-06-01 14:50:00,68.91,69.04,68.89,68.89,17800.0,52.9311,53.031,52.9158,52.9158,17800.0
2012-06-01 14:55:00,68.88,68.89,68.79,68.81,18500.0,52.9081,52.9158,52.8389,52.8543,18500.0
2012-06-01 15:00:00,68.83,68.92,68.78,68.86,28700.0,52.8697,52.9388,52.8313,52.8927,28700.0
2012-06-01 15:05:00,68.86,68.92,68.8,68.91,23600.0,52.8927,52.9388,52.8466,52.9311,23600.0
2012-06-01 15:10:00,68.9,69.01,68.79,68.85,22100.0,52.9234,53.0079,52.8389,52.885,22100.0
2012-06-01 15:15:00,68.85,68.92,68.74,68.78,21700.0,52.885,52.9388,52.8005,52.8313,21700.0
2012-06-01 15:20:00,68.77,68.8,68.72,68.75,16300.0,52.8236,52.8466,52.7852,52.8082,16300.0
2012-06-01 15:25:00,68.75,68.95,68.75,68.87,28700.0,52.8082,52.9618,52.8082,52.9004,28700.0
2012-06-01 15:30:00,68.87,68.96,68.75,68.84,26200.0,52.9004,52.9695,52.8082,52.8773,26200.0
2012-06-01 15:35:00,68.84,68.87,68.73,68.74,19100.0,52.8773,52.9004,52.7929,52.8005,19100.0
2012-06-01 15:40:00,68.73,68.84,68.67,68.81,33700.0,52.7929,52.8773,52.7468,52.8543,33700.0
2012-06-01 15:45:00,68.82,68.94,68.81,68.86,48900.0,52.862,52.9542,52.8543,52.8927,48900.0
2012-06-01 15:50:00,68.85,68.89,68.81,68.83,43300.0,52.885,52.9158,52.8543,52.8697,43300.0
2012-06-01 15:55:00,68.84,68.86,68.75,68.75,79000.0,52.8773,52.8927,52.8082,52.8082,79000.0
2012-06-04 09:30:00,68.69,68.98,68.69,68.86,14400.0,52.7621,52.9849,52.7621,52.8927,14400.0
2012-06-04 09:35:00,68.87,69.01,68.76,68.86,6400.0,52.9004,53.0079,52.8159,52.8927,6400.0
2012-06-04 09:40:00,68.85,68.99,68.75,68.75,9500.0,52.885,52.9926,52.8082,52.8082,9500.0
2012-06-04 09:45:00,68.72,68.76,68.23,68.29,16500.0,52.7852,52.8159,52.4088,52.4549,16500.0
2012-06-04 09:50:00,68.29,68.29,67.9,67.99,27100.0,52.4549,52.4549,52.1553,52.2244,27100.0
2012-06-04 09:55:00,68.01,68.03,67.82,67.89,19600.0,52.2398,52.2552,52.0939,52.1476,19600.0
2012-06-04 10:00:00,67.82,67.82,67.61,67.63,9800.0,52.0939,52.0939,51.9326,51.9479,9800.0
2012-06-04 10:05:00,67.62,67.62,67.44,67.51,23200.0,51.9402,51.9402,51.802,51.8557,23200.0
2012-06-04 10:10:00,67.5,67.94,67.5,67.9,36900.0,51.8481,52.186,51.8481,52.1553,36900.0
2012-06-04 10:15:00,67.93,67.93,67.59,67.68,33600.0,52.1784,52.1784,51.9172,51.9863,33600.0
2012-06-04 10:20:00,67.7,67.77,67.65,67.73,12300.0,52.0017,52.0555,51.9633,52.0247,12300.0
2012-06-04 10:25:00,67.75,67.76,67.59,67.62,22500.0,52.0401,52.0478,51.9172,51.9402,22500.0
2012-06-04 10:30:00,67.67,67.68,67.45,67.45,24100.0,51.9786,51.9863,51.8097,51.8097,24100.0
2012-06-04 10:35:00,67.47,67.54,67.31,67.36,41500.0,51.825,51.8788,51.7021,51.7405,41500.0
2012-06-04 10:40:00,67.36,67.58,67.31,67.31,27700.0,51.7405,51.9095,51.7021,51.7021,27700.0
2012-06-04 10:45:00,67.31,67.35,67.26,67.31,26800.0,51.7021,51.7328,51.6637,51.7021,26800.0
2012-06-04 10:50:00,67.31,67.55,67.31,67.36,23200.0,51.7021,51.8865,51.7021,51.7405,23200.0
2012-06-04 10:55:00,67.36,67.49,67.3,67.33,23100.0,51.7405,51.8404,51.6944,51.7175,23100.0
2012-06-04 11:00:00,67.35,67.37,67.22,67.22,10200.0,51.7328,51.7482,51.633,51.633,10200.0
2012-06-04 11:05:00,67.27,67.27,67.03,67.09,26100.0,51.6714,51.6714,51.487,51.5331,26100.0
2012-06-04 11:10:00,67.09,67.22,67.03,67.15,29200.0,51.5331,51.633,51.487,51.5792,29200.0
2012-06-04 11:15:00,67.16,67.18,66.89,66.89,30800.0,51.5869,51.6023,51.3795,51.3795,30800.0
2012-06-04 11:20:00,66.89,67.02,66.88,66.96,11900.0,51.3795,51.4794,51.3718,51.4333,11900.0
2012-06-04 11:25:00,66.93,66.97,66.83,66.86,11300.0,51.4102,51.441,51.3334,51.3565,11300.0
2012-06-04 11:30:00,66.88,67.04,66.86,67.03,7500.0,51.3718,51.4947,51.3565,51.487,7500.0
2012-06-04 11:35:00,67.02,67.03,66.89,67.0,6800.0,51.4794,51.487,51.3795,51.464,6800.0
2012-06-04 11:40:00,67.0,67.02,66.95,67.01,11800.0,51.464,51.4794,51.4256,51.4717,11800.0
2012-06-04 11:45:00,66.98,67.04,66.95,66.98,18300.0,51.4486,51.4947,51.4256,51.4486,18300.0
2012-06-04 11:50:00,66.95,66.99,66.82,66.86,20800.0,51.4256,51.4563,51.3257,51.3565,20800.0
2012-06-04 11:55:00,66.85,66.89,66.75,66.75,12700.0,51.3488,51.3795,51.272,51.272,12700.0
2012-06-04 12:00:00,66.74,66.77,66.58,66.58,35700.0,51.2643,51.2873,51.1414,51.1414,35700.0
2012-06-04 12:05:00,66.6,66.6,66.5,66.52,18200.0,51.1568,51.1568,51.0799,51.0953,18200.0
2012-06-04 12:10:00,66.53,66.57,66.26,66.27,30600.0,51.103,51.1337,50.8956,50.9033,30600.0
2012-06-04 12:15:00,66.31,66.35,66.21,66.35,8600.0,50.934,50.9647,50.8572,50.9647,8600.0
2012-06-04 12:20:00,66.35,66.41,66.29,66.34,10600.0,50.9647,51.0108,50.9186,50.957,10600.0
2012-06-04 12:25:00,66.33,66.35,65.99,65.99,16300.0,50.9494,50.9647,50.6882,50.6882,16300.0
2012-06-04 12:30:00,65.99,66.14,65.99,66.13,17500.0,50.6882,50.8034,50.6882,50.7957,17500.0
2012-06-04 12:35:00,66.12,66.33,66.09,66.32,19600.0,50.7881,50.9494,50.765,50.9417,19600.0
2012-06-04 12:40:00,66.33,66.46,66.32,66.44,22900.0,50.9494,51.0492,50.9417,51.0339,22900.0
2012-06-04 12:45:00,66.44,66.49,66.38,66.4,16100.0,51.0339,51.0723,50.9878,51.0031,16100.0
2012-06-04 12:50:00,66.37,66.4,66.31,66.39,14600.0,50.9801,51.0031,50.934,50.9955,14600.0
2012-06-04 12:55:00,66.38,66.42,66.33,66.33,9100.0,50.9878,51.0185,50.9494,50.9494,9100.0
2012-06-04 13:00:00,66.35,66.4,66.32,66.33,13100.0,50.9647,51.0031,50.9417,50.9494,13100.0
2012-06-04 13:05:00,66.33,66.34,66.25,66.28,16100.0,50.9494,50.957,50.8879,50.911,16100.0
2012-06-04 13:10:00,66.27,66.35,66.26,66.3,11400.0,50.9033,50.9647,50.8956,50.9263,11400.0
2012-06-04 13:15:00,66.3,66.35,66.11,66.11,18000.0,50.9263,50.9647,50.7804,50.7804,18000.0
2012-06-04 13:20:00,66.1,66.16,66.03,66.09,17300.0,50.7727,50.8188,50.7189,50.765,17300.0
2012-06-04 13:25:00,66.08,66.15,66.05,66.1,18900.0,50.7573,50.8111,50.7343,50.7727,18900.0
2012-06-04 13:30:00,66.1,66.15,66.08,66.15,17800.0,50.7727,50.8111,50.7573,50.8111,17800.0
2012-06-04 13:35:00,66.15,66.29,66.14,66.25,17800.0,50.8111,50.9186,50.8034,50.8879,17800.0
2012-06-04 13:40:00,66.26,66.28,66.2,66.24,16400.0,50.8956,50.911,50.8495,50.8802,16400.0
2012-06-04 13:45:00,66.24,66.25,66.1,66.12,17600.0,50.8802,50.8879,50.7727,50.7881,17600.0
2012-06-04 13:50:00,66.13,66.27,66.13,66.24,60200.0,50.7957,50.9033,50.7957,50.8802,60200.0
2012-06-04 13:55:00,66.24,66.3,66.14,66.29,27400.0,50.8802,50.9263,50.8034,50.9186,27400.0
2012-06-04 14:00:00,66.3,66.34,66.2,66.32,19400.0,50.9263,50.957,50.8495,50.9417,19400.0
2012-06-04 14:05:00,66.34,66.36,66.28,66.28,20000.0,50.957,50.9724,50.911,50.911,20000.0
2012-06-04 14:10:00,66.3,66.37,66.29,66.31,28300.0,50.9263,50.9801,50.9186,50.934,28300.0
2012-06-04 14:15:00,66.3,66.51,66.28,66.48,31000.0,50.9263,51.0876,50.911,51.0646,31000.0
2012-06-04 14:20:00,66.48,66.61,66.46,66.6,14200.0,51.0646,51.1644,51.0492,51.1568,14200.0
2012-06-04 14:25:00,66.6,66.8,66.58,66.76,19200.0,51.1568,51.3104,51.1414,51.2797,19200.0
2012-06-04 14:30:00,66.75,66.97,66.7,66.96,14600.0,51.272,51.441,51.2336,51.4333,14600.0
2012-06-04 14:35:00,67.0,67.05,66.96,66.97,29400.0,51.464,51.5024,51.4333,51.441,29400.0
2012-06-04 14:40:00,66.96,67.07,66.83,67.06,46900.0,51.4333,51.5178,51.3334,51.5101,46900.0
2012-06-04 14:45:00,67.06,67.11,67.03,67.03,14500.0,51.5101,51.5485,51.487,51.487,14500.0
2012-06-04 14:50:00,67.05,67.1,67.03,67.1,68300.0,51.5024,51.5408,51.487,51.5408,68300.0
2012-06-04 14:55:00,67.13,67.13,67.02,67.03,38600.0,51.5639,51.5639,51.4794,51.487,38600.0
2012-06-04 15:00:00,67.05,67.1,67.04,67.05,42400.0,51.5024,51.5408,51.4947,51.5024,42400.0
2012-06-04 15:05:00,67.05,67.12,67.05,67.08,10000.0,51.5024,51.5562,51.5024,51.5255,10000.0
2012-06-04 15:10:00,67.05,67.09,66.99,67.0,44800.0,51.5024,51.5331,51.4563,51.464,44800.0
2012-06-04 15:15:00,67.01,67.01,66.79,66.89,30700.0,51.4717,51.4717,51.3027,51.3795,30700.0
2012-06-04 15:20:00,66.89,66.92,66.79,66.9,24700.0,51.3795,51.4026,51.3027,51.3872,24700.0
2012-06-04 15:25:00,66.9,67.0,66.77,66.93,32600.0,51.3872,51.464,51.2873,51.4102,32600.0
2012-06-04 15:30:00,66.93,66.93,66.77,66.83,23400.0,51.4102,51.4102,51.2873,51.3334,23400.0
2012-06-04 15:35:00,66.83,66.84,66.66,66.75,36800.0,51.3334,51.3411,51.2028,51.272,36800.0
2012-06-04 15:40:00,66.75,66.95,66.7,66.91,60600.0,51.272,51.4256,51.2336,51.3949,60600.0
2012-06-04 15:45:00,66.94,67.01,66.84,66.98,53000.0,51.4179,51.4717,51.3411,51.4486,53000.0
2012-06-04 15:50:00,66.96,67.03,66.86,66.86,71200.0,51.4333,51.487,51.3565,51.3565,71200.0
2012-06-04 15:55:00,66.86,66.99,66.86,66.88,138800.0,51.3565,51.4563,51.3565,51.3718,138800.0
2012-06-05 09:30:00,66.46,66.46,65.87,66.0,27700.0,51.0492,51.0492,50.596,50.6959,27700.0
2012-06-05 09:35:00,65.99,66.59,65.96,66.41,36500.0,50.6882,51.1491,50.6652,51.0108,36500.0
2012-06-05 09:40:00,66.38,66.51,66.24,66.24,17000.0,50.9878,51.0876,50.8802,50.8802,17000.0
2012-06-05 09:45:00,66.26,66.66,66.24,66.53,27900.0,50.8956,51.2028,50.8802,51.103,27900.0
2012-06-05 09:50:00,66.54,66.64,66.3,66.62,25100.0,51.1107,51.1875,50.9263,51.1721,25100.0
2012-06-05 09:55:00,66.63,66.81,66.63,66.67,20200.0,51.1798,51.3181,51.1798,51.2105,20200.0
2012-06-05 10:00:00,66.7,67.19,66.66,67.09,14100.0,51.2336,51.6099,51.2028,51.5331,14100.0
2012-06-05 10:05:00,67.07,67.23,66.98,67.04,18200.0,51.5178,51.6407,51.4486,51.4947,18200.0
2012-06-05 10:10:00,67.02,67.04,66.96,66.98,7800.0,51.4794,51.4947,51.4333,51.4486,7800.0
2012-06-05 10:15:00,67.0,67.13,66.86,66.87,27600.0,51.464,51.5639,51.3565,51.3642,27600.0
2012-06-05 10:20:00,66.87,67.16,66.87,67.02,16400.0,51.3642,51.5869,51.3642,51.4794,16400.0
2012-06-05 10:25:00,67.05,67.1,66.88,66.97,19400.0,51.5024,51.5408,51.3718,51.441,19400.0
2012-06-05 10:30:00,66.93,66.96,66.74,66.79,19000.0,51.4102,51.4333,51.2643,51.3027,19000.0
2012-06-05 10:35:00,66.83,66.85,66.58,66.61,29100.0,51.3334,51.3488,51.1414,51.1644,29100.0
2012-06-05 10:40:00,66.61,66.61,66.18,66.19,32100.0,51.1644,51.1644,50.8341,50.8418,32100.0
2012-06-05 10:45:00,66.17,66.22,65.84,65.89,43700.0,50.8265,50.8649,50.573,50.6114,43700.0
2012-06-05 10:50:00,65.88,66.16,65.85,66.06,14600.0,50.6037,50.8188,50.5807,50.742,14600.0
2012-06-05 10:55:00,66.09,66.11,65.85,65.95,11100.0,50.765,50.7804,50.5807,50.6575,11100.0
2012-06-05 11:00:00,65.94,65.94,65.78,65.79,19300.0,50.6498,50.6498,50.5269,50.5346,19300.0
2012-06-05 11:05:00,65.79,65.99,65.73,65.99,31200.0,50.5346,50.6882,50.4885,50.6882,31200.0
2012-06-05 11:10:00,65.99,66.35,65.99,66.31,22000.0,50.6882,50.9647,50.6882,50.934,22000.0
2012-06-05 11:15:00,66.34,66.4,66.23,66.37,11900.0,50.957,51.0031,50.8726,50.9801,11900.0
2012-06-05 11:20:00,66.39,66.49,66.25,66.25,14300.0,50.9955,51.0723,50.8879,50.8879,14300.0
2012-06-05 11:25:00,66.29,66.41,66.14,66.17,11300.0,50.9186,51.0108,50.8034,50.8265,11300.0
2012-06-05 11:30:00,66.2,66.43,66.2,66.41,9700.0,50.8495,51.0262,50.8495,51.0108,9700.0
2012-06-05 11:35:00,66.43,66.53,66.18,66.18,12600.0,51.0262,51.103,50.8341,50.8341,12600.0
2012-06-05 11:40:00,66.23,66.23,66.07,66.08,9200.0,50.8726,50.8726,50.7497,50.7573,9200.0
2012-06-05 11:45:00,66.05,66.21,66.05,66.15,8700.0,50.7343,50.8572,50.7343,50.8111,8700.0
2012-06-05 11:50:00,66.14,66.26,66.05,66.09,9400.0,50.8034,50.8956,50.7343,50.765,9400.0
2012-06-05 11:55:00,66.09,66.1,65.9,65.91,13100.0,50.765,50.7727,50.6191,50.6268,13100.0
2012-06-05 12:00:00,65.93,66.2,65.92,66.18,8000.0,50.6421,50.8495,50.6344,50.8341,8000.0
2012-06-05 12:05:00,66.19,66.3,66.15,66.18,11800.0,50.8418,50.9263,50.8111,50.8341,11800.0
2012-06-05 12:10:00,66.18,66.33,66.17,66.3,12000.0,50.8341,50.9494,50.8265,50.9263,12000.0
2012-06-05 12:15:00,66.27,66.39,66.14,66.38,12100.0,50.9033,50.9955,50.8034,50.9878,12100.0
2012-06-05 12:20:00,66.37,66.48,66.29,66.4,16800.0,50.9801,51.0646,50.9186,51.0031,16800.0
2012-06-05 12:25:00,66.41,66.46,66.25,66.31,30700.0,51.0108,51.0492,50.8879,50.934,30700.0
2012-06-05 12:30:00,66.32,66.53,66.24,66.53,56000.0,50.9417,51.103,50.8802,51.103,56000.0
2012-06-05 12:35:00,66.51,66.52,66.28,66.32,11600.0,51.0876,51.0953,50.911,50.9417,11600.0
2012-06-05 12:40:00,66.33,66.4,66.25,66.3,9300.0,50.9494,51.0031,50.8879,50.9263,9300.0
2012-06-05 12:45:00,66.31,66.38,66.2,66.23,7300.0,50.934,50.9878,50.8495,50.8726,7300.0
2012-06-05 12:50:00,66.25,66.34,66.2,66.2,11000.0,50.8879,50.957,50.8495,50.8495,11000.0
2012-06-05 12:55:00,66.2,66.31,66.2,66.26,10200.0,50.8495,50.934,50.8495,50.8956,10200.0
2012-06-05 13:00:00,66.26,66.33,66.21,66.25,11800.0,50.8956,50.9494,50.8572,50.8879,11800.0
2012-06-05 13:05:00,66.27,66.33,66.24,66.31,7500.0,50.9033,50.9494,50.8802,50.934,7500.0
2012-06-05 13:10:00,66.3,66.33,66.26,66.32,5700.0,50.9263,50.9494,50.8956,50.9417,5700.0
2012-06-05 13:15:00,66.32,66.32,66.19,66.25,10600.0,50.9417,50.9417,50.8418,50.8879,10600.0
2012-06-05 13:20:00,66.23,66.33,66.22,66.28,5900.0,50.8726,50.9494,50.8649,50.911,5900.0
2012-06-05 13:25:00,66.29,66.32,66.26,66.3,10700.0,50.9186,50.9417,50.8956,50.9263,10700.0
2012-06-05 13:30:00,66.27,66.36,66.23,66.23,12000.0,50.9033,50.9724,50.8726,50.8726,12000.0
2012-06-05 13:35:00,66.23,66.31,66.22,66.26,11900.0,50.8726,50.934,50.8649,50.8956,11900.0
2012-06-05 13:40:00,66.26,66.31,66.22,66.28,20200.0,50.8956,50.934,50.8649,50.911,20200.0
2012-06-05 13:45:00,66.28,66.33,66.22,66.25,28400.0,50.911,50.9494,50.8649,50.8879,28400.0
2012-06-05 13:50:00,66.26,66.38,66.24,66.28,46400.0,50.8956,50.9878,50.8802,50.911,46400.0
2012-06-05 13:55:00,66.29,66.39,66.29,66.36,14500.0,50.9186,50.9955,50.9186,50.9724,14500.0
2012-06-05 14:00:00,66.36,66.47,66.35,66.47,22600.0,50.9724,51.0569,50.9647,51.0569,22600.0
2012-06-05 14:05:00,66.48,66.71,66.47,66.7,18800.0,51.0646,51.2413,51.0569,51.2336,18800.0
2012-06-05 14:10:00,66.69,66.82,66.64,66.78,16600.0,51.2259,51.3257,51.1875,51.295,16600.0
2012-06-05 14:15:00,66.81,66.84,66.74,66.78,19700.0,51.3181,51.3411,51.2643,51.295,19700.0
2012-06-05 14:20:00,66.8,66.86,66.71,66.86,10100.0,51.3104,51.3565,51.2413,51.3565,10100.0
2012-06-05 14:25:00,66.87,66.89,66.8,66.86,15300.0,51.3642,51.3795,51.3104,51.3565,15300.0
2012-06-05 14:30:00,66.85,66.89,66.8,66.86,10000.0,51.3488,51.3795,51.3104,51.3565,10000.0
2012-06-05 14:35:00,66.84,66.84,66.75,66.77,8400.0,51.3411,51.3411,51.272,51.2873,8400.0
2012-06-05 14:40:00,66.77,66.85,66.77,66.84,9100.0,51.2873,51.3488,51.2873,51.3411,9100.0
2012-06-05 14:45:00,66.8,66.92,66.8,66.92,7900.0,51.3104,51.4026,51.3104,51.4026,7900.0
2012-06-05 14:50:00,66.9,67.07,66.88,67.07,8600.0,51.3872,51.5178,51.3718,51.5178,8600.0
2012-06-05 14:55:00,67.06,67.06,66.97,67.0,13200.0,51.5101,51.5101,51.441,51.464,13200.0
2012-06-05 15:00:00,67.03,67.15,66.98,66.98,14200.0,51.487,51.5792,51.4486,51.4486,14200.0
2012-06-05 15:05:00,66.98,67.02,66.94,66.99,32700.0,51.4486,51.4794,51.4179,51.4563,32700.0
2012-06-05 15:10:00,66.98,67.09,66.95,67.03,24700.0,51.4486,51.5331,51.4256,51.487,24700.0
2012-06-05 15:15:00,67.02,67.11,66.98,67.05,17000.0,51.4794,51.5485,51.4486,51.5024,17000.0
2012-06-05 15:20:00,67.06,67.15,67.04,67.11,18400.0,51.5101,51.5792,51.4947,51.5485,18400.0
2012-06-05 15:25:00,67.16,67.2,67.08,67.12,22100.0,51.5869,51.6176,51.5255,51.5562,22100.0
2012-06-05 15:30:00,67.13,67.21,67.06,67.2,25100.0,51.5639,51.6253,51.5101,51.6176,25100.0
2012-06-05 15:35:00,67.22,67.27,67.13,67.26,27200.0,51.633,51.6714,51.5639,51.6637,27200.0
2012-06-05 15:40:00,67.26,67.31,67.25,67.26,31900.0,51.6637,51.7021,51.656,51.6637,31900.0
2012-06-05 15:45:00,67.25,67.26,67.17,67.24,39400.0,51.656,51.6637,51.5946,51.6484,39400.0
2012-06-05 15:50:00,67.26,67.33,67.23,67.29,39500.0,51.6637,51.7175,51.6407,51.6868,39500.0
2012-06-05 15:55:00,67.28,67.29,67.15,67.2,49000.0,51.6791,51.6868,51.5792,51.6176,49000.0
2012-06-06 09:30:00,68.1,68.35,67.88,67.88,17400.0,52.3089,52.501,52.14,52.14,17400.0
2012-06-06 09:35:00,67.87,67.94,67.75,67.85,6500.0,52.1323,52.186,52.0401,52.1169,6500.0
2012-06-06 09:40:00,67.81,68.2,67.81,68.2,10000.0,52.0862,52.3857,52.0862,52.3857,10000.0
2012-06-06 09:45:00,68.21,68.29,68.03,68.03,12800.0,52.3934,52.4549,52.2552,52.2552,12800.0
2012-06-06 09:50:00,68.01,68.23,67.93,68.16,6900.0,52.2398,52.4088,52.1784,52.355,6900.0
2012-06-06 09:55:00,68.17,68.48,68.17,68.32,9500.0,52.3627,52.6008,52.3627,52.4779,9500.0
2012-06-06 10:00:00,68.32,68.38,68.19,68.2,15800.0,52.4779,52.524,52.3781,52.3857,15800.0
2012-06-06 10:05:00,68.25,68.36,68.17,68.28,11100.0,52.4242,52.5086,52.3627,52.4472,11100.0
2012-06-06 10:10:00,68.27,68.31,68.18,68.24,7500.0,52.4395,52.4702,52.3704,52.4165,7500.0
2012-06-06 10:15:00,68.27,68.38,68.17,68.22,9500.0,52.4395,52.524,52.3627,52.4011,9500.0
2012-06-06 10:20:00,68.15,68.18,68.06,68.13,6300.0,52.3473,52.3704,52.2782,52.332,6300.0
2012-06-06 10:25:00,68.12,68.12,67.98,67.98,10700.0,52.3243,52.3243,52.2168,52.2168,10700.0
2012-06-06 10:30:00,67.91,68.1,67.89,68.05,6700.0,52.163,52.3089,52.1476,52.2705,6700.0
2012-06-06 10:35:00,68.07,68.22,68.03,68.09,8300.0,52.2859,52.4011,52.2552,52.3013,8300.0
2012-06-06 10:40:00,68.11,68.19,68.05,68.12,12000.0,52.3166,52.3781,52.2705,52.3243,12000.0
2012-06-06 10:45:00,68.14,68.43,68.13,68.4,14500.0,52.3397,52.5624,52.332,52.5394,14500.0
2012-06-06 10:50:00,68.41,68.44,68.31,68.31,7300.0,52.5471,52.5701,52.4702,52.4702,7300.0
2012-06-06 10:55:00,68.32,68.4,68.26,68.4,9600.0,52.4779,52.5394,52.4318,52.5394,9600.0
2012-06-06 11:00:00,68.4,68.44,68.34,68.39,5800.0,52.5394,52.5701,52.4933,52.5317,5800.0
2012-06-06 11:05:00,68.36,68.48,68.34,68.47,7100.0,52.5086,52.6008,52.4933,52.5931,7100.0
2012-06-06 11:10:00,68.47,68.54,68.35,68.46,9300.0,52.5931,52.6469,52.501,52.5855,9300.0
2012-06-06 11:15:00,68.48,68.49,68.39,68.41,7800.0,52.6008,52.6085,52.5317,52.5471,7800.0
2012-06-06 11:20:00,68.42,68.51,68.41,68.42,10000.0,52.5547,52.6239,52.5471,52.5547,10000.0
2012-06-06 11:25:00,68.42,68.55,68.39,68.45,8900.0,52.5547,52.6546,52.5317,52.5778,8900.0
2012-06-06 11:30:00,68.45,68.47,68.37,68.44,5400.0,52.5778,52.5931,52.5163,52.5701,5400.0
2012-06-06 11:35:00,68.41,68.5,68.38,68.45,4400.0,52.5471,52.6162,52.524,52.5778,4400.0
2012-06-06 11:40:00,68.47,68.57,68.46,68.55,4000.0,52.5931,52.67,52.5855,52.6546,4000.0
2012-06-06 11:45:00,68.53,68.69,68.51,68.57,16300.0,52.6392,52.7621,52.6239,52.67,16300.0
2012-06-06 11:50:00,68.59,68.63,68.52,68.55,6500.0,52.6853,52.716,52.6315,52.6546,6500.0
2012-06-06 11:55:00,68.54,68.62,68.48,68.59,4900.0,52.6469,52.7084,52.6008,52.6853,4900.0
2012-06-06 12:00:00,68.58,68.67,68.57,68.63,5100.0,52.6776,52.7468,52.67,52.716,5100.0
2012-06-06 12:05:00,68.67,68.67,68.6,68.66,2600.0,52.7468,52.7468,52.693,52.7391,2600.0
2012-06-06 12:10:00,68.67,68.76,68.62,68.76,4500.0,52.7468,52.8159,52.7084,52.8159,4500.0
2012-06-06 12:15:00,68.76,68.79,68.73,68.79,4100.0,52.8159,52.8389,52.7929,52.8389,4100.0
2012-06-06 12:20:00,68.78,68.86,68.7,68.72,7400.0,52.8313,52.8927,52.7698,52.7852,7400.0
2012-06-06 12:25:00,68.74,68.79,68.65,68.65,27300.0,52.8005,52.8389,52.7314,52.7314,27300.0
2012-06-06 12:30:00,68.66,68.72,68.63,68.7,6800.0,52.7391,52.7852,52.716,52.7698,6800.0
2012-06-06 12:35:00,68.71,68.75,68.7,68.7,11000.0,52.7775,52.8082,52.7698,52.7698,11000.0
2012-06-06 12:40:00,68.71,68.77,68.69,68.75,7500.0,52.7775,52.8236,52.7621,52.8082,7500.0
2012-06-06 12:45:00,68.76,68.76,68.7,68.71,11300.0,52.8159,52.8159,52.7698,52.7775,11300.0
2012-06-06 12:50:00,68.73,68.74,68.69,68.72,9100.0,52.7929,52.8005,52.7621,52.7852,9100.0
2012-06-06 12:55:00,68.75,68.75,68.69,68.7,15500.0,52.8082,52.8082,52.7621,52.7698,15500.0
2012-06-06 13:00:00,68.71,68.74,68.68,68.68,6800.0,52.7775,52.8005,52.7544,52.7544,6800.0
2012-06-06 13:05:00,68.68,68.71,68.67,68.7,20400.0,52.7544,52.7775,52.7468,52.7698,20400.0
2012-06-06 13:10:00,68.7,68.72,68.68,68.7,8600.0,52.7698,52.7852,52.7544,52.7698,8600.0
2012-06-06 13:15:00,68.7,68.71,68.64,68.65,12800.0,52.7698,52.7775,52.7237,52.7314,12800.0
2012-06-06 13:20:00,68.65,68.69,68.57,68.58,13200.0,52.7314,52.7621,52.67,52.6776,13200.0
2012-06-06 13:25:00,68.58,68.72,68.57,68.7,19800.0,52.6776,52.7852,52.67,52.7698,19800.0
2012-06-06 13:30:00,68.7,68.74,68.67,68.71,15100.0,52.7698,52.8005,52.7468,52.7775,15100.0
2012-06-06 13:35:00,68.73,68.79,68.68,68.7,36800.0,52.7929,52.8389,52.7544,52.7698,36800.0
2012-06-06 13:40:00,68.7,68.75,68.66,68.71,10400.0,52.7698,52.8082,52.7391,52.7775,10400.0
2012-06-06 13:45:00,68.71,68.75,68.68,68.71,7600.0,52.7775,52.8082,52.7544,52.7775,7600.0
2012-06-06 13:50:00,68.73,68.73,68.68,68.73,23300.0,52.7929,52.7929,52.7544,52.7929,23300.0
2012-06-06 13:55:00,68.73,68.73,68.66,68.68,12200.0,52.7929,52.7929,52.7391,52.7544,12200.0
2012-06-06 14:00:00,68.68,68.8,68.68,68.75,15600.0,52.7544,52.8466,52.7544,52.8082,15600.0
2012-06-06 14:05:00,68.75,68.8,68.71,68.73,10900.0,52.8082,52.8466,52.7775,52.7929,10900.0
2012-06-06 14:10:00,68.7,68.77,68.7,68.75,12700.0,52.7698,52.8236,52.7698,52.8082,12700.0
2012-06-06 14:15:00,68.74,68.87,68.72,68.86,17100.0,52.8005,52.9004,52.7852,52.8927,17100.0
2012-06-06 14:20:00,68.86,68.86,68.76,68.76,7700.0,52.8927,52.8927,52.8159,52.8159,7700.0
2012-06-06 14:25:00,68.76,68.89,68.74,68.83,8600.0,52.8159,52.9158,52.8005,52.8697,8600.0
2012-06-06 14:30:00,68.83,68.94,68.81,68.92,14400.0,52.8697,52.9542,52.8543,52.9388,14400.0
2012-06-06 14:35:00,68.93,68.94,68.82,68.85,5800.0,52.9465,52.9542,52.862,52.885,5800.0
2012-06-06 14:40:00,68.85,68.93,68.83,68.9,9200.0,52.885,52.9465,52.8697,52.9234,9200.0
2012-06-06 14:45:00,68.89,68.96,68.82,68.85,7800.0,52.9158,52.9695,52.862,52.885,7800.0
2012-06-06 14:50:00,68.84,68.9,68.67,68.74,19900.0,52.8773,52.9234,52.7468,52.8005,19900.0
2012-06-06 14:55:00,68.74,68.92,68.74,68.78,18000.0,52.8005,52.9388,52.8005,52.8313,18000.0
2012-06-06 15:00:00,68.78,68.9,68.77,68.86,8500.0,52.8313,52.9234,52.8236,52.8927,8500.0
2012-06-06 15:05:00,68.86,68.87,68.78,68.87,19300.0,52.8927,52.9004,52.8313,52.9004,19300.0
2012-06-06 15:10:00,68.87,68.88,68.77,68.77,11500.0,52.9004,52.9081,52.8236,52.8236,11500.0
2012-06-06 15:15:00,68.8,68.85,68.69,68.76,17400.0,52.8466,52.885,52.7621,52.8159,17400.0
2012-06-06 15:20:00,68.73,68.78,68.7,68.71,23600.0,52.7929,52.8313,52.7698,52.7775,23600.0
2012-06-06 15:25:00,68.71,68.75,68.66,68.66,16500.0,52.7775,52.8082,52.7391,52.7391,16500.0
2012-06-06 15:30:00,68.66,68.73,68.66,68.73,21900.0,52.7391,52.7929,52.7391,52.7929,21900.0
2012-06-06 15:35:00,68.74,68.79,68.61,68.61,19300.0,52.8005,52.8389,52.7007,52.7007,19300.0
2012-06-06 15:40:00,68.61,68.86,68.61,68.86,18000.0,52.7007,52.8927,52.7007,52.8927,18000.0
2012-06-06 15:45:00,68.86,69.14,68.83,68.99,26900.0,52.8927,53.1078,52.8697,52.9926,26900.0
2012-06-06 15:50:00,68.99,69.09,68.94,69.09,35700.0,52.9926,53.0694,52.9542,53.0694,35700.0
2012-06-06 15:55:00,69.1,69.13,68.92,69.05,78500.0,53.0771,53.1001,52.9388,53.0387,78500.0
2012-06-07 09:30:00,70.22,70.55,70.15,70.47,29400.0,53.9374,54.1908,53.8836,54.1294,29400.0
2012-06-07 09:35:00,70.46,71.2,70.42,71.15,39300.0,54.1217,54.6901,54.091,54.6517,39300.0
2012-06-07 09:40:00,71.08,71.21,70.85,70.98,19500.0,54.5979,54.6978,54.4213,54.5211,19500.0
2012-06-07 09:45:00,70.98,71.04,70.75,70.81,29600.0,54.5211,54.5672,54.3445,54.3905,29600.0
2012-06-07 09:50:00,70.83,70.91,70.72,70.85,15300.0,54.4059,54.4674,54.3214,54.4213,15300.0
2012-06-07 09:55:00,70.88,70.99,70.48,70.48,23500.0,54.4443,54.5288,54.1371,54.1371,23500.0
2012-06-07 10:00:00,70.46,70.69,70.25,70.25,32300.0,54.1217,54.2984,53.9604,53.9604,32300.0
2012-06-07 10:05:00,70.22,70.38,70.15,70.16,20500.0,53.9374,54.0602,53.8836,53.8913,20500.0
2012-06-07 10:10:00,70.19,70.2,69.87,70.06,18600.0,53.9143,53.922,53.6685,53.8145,18600.0
2012-06-07 10:15:00,70.06,70.1,69.7,69.73,13300.0,53.8145,53.8452,53.5379,53.561,13300.0
2012-06-07 10:20:00,69.71,69.92,69.71,69.87,20400.0,53.5456,53.7069,53.5456,53.6685,20400.0
2012-06-07 10:25:00,69.9,70.22,69.82,70.2,10100.0,53.6916,53.9374,53.6301,53.922,10100.0
2012-06-07 10:30:00,70.21,70.26,70.06,70.11,27200.0,53.9297,53.9681,53.8145,53.8529,27200.0
2012-06-07 10:35:00,70.14,70.2,69.91,69.94,28300.0,53.8759,53.922,53.6992,53.7223,28300.0
2012-06-07 10:40:00,69.95,70.07,69.85,69.88,10400.0,53.73,53.8221,53.6531,53.6762,10400.0
2012-06-07 10:45:00,69.87,69.93,69.45,69.64,27000.0,53.6685,53.7146,53.3459,53.4918,27000.0
2012-06-07 10:50:00,69.62,69.74,69.54,69.74,8300.0,53.4765,53.5687,53.415,53.5687,8300.0
2012-06-07 10:55:00,69.71,69.84,69.68,69.84,17200.0,53.5456,53.6455,53.5226,53.6455,17200.0
2012-06-07 11:00:00,69.81,69.95,69.72,69.94,16400.0,53.6224,53.73,53.5533,53.7223,16400.0
2012-06-07 11:05:00,69.9,69.9,69.75,69.75,20200.0,53.6916,53.6916,53.5763,53.5763,20200.0
2012-06-07 11:10:00,69.77,69.8,69.62,69.67,13000.0,53.5917,53.6147,53.4765,53.5149,13000.0
2012-06-07 11:15:00,69.65,69.7,69.49,69.49,9900.0,53.4995,53.5379,53.3766,53.3766,9900.0
2012-06-07 11:20:00,69.49,69.53,69.38,69.4,66800.0,53.3766,53.4073,53.2921,53.3075,66800.0
2012-06-07 11:25:00,69.44,69.44,69.34,69.34,15800.0,53.3382,53.3382,53.2614,53.2614,15800.0
2012-06-07 11:30:00,69.36,69.43,69.33,69.37,11300.0,53.2768,53.3305,53.2537,53.2844,11300.0
2012-06-07 11:35:00,69.4,69.51,69.34,69.45,22800.0,53.3075,53.392,53.2614,53.3459,22800.0
2012-06-07 11:40:00,69.46,69.55,69.36,69.4,12300.0,53.3536,53.4227,53.2768,53.3075,12300.0
2012-06-07 11:45:00,69.42,69.5,69.4,69.48,29400.0,53.3229,53.3843,53.3075,53.3689,29400.0
2012-06-07 11:50:00,69.48,69.5,69.43,69.45,9300.0,53.3689,53.3843,53.3305,53.3459,9300.0
2012-06-07 11:55:00,69.44,69.51,69.43,69.44,61200.0,53.3382,53.392,53.3305,53.3382,61200.0
2012-06-07 12:00:00,69.44,69.44,69.34,69.43,9400.0,53.3382,53.3382,53.2614,53.3305,9400.0
2012-06-07 12:05:00,69.41,69.46,69.22,69.28,7300.0,53.3152,53.3536,53.1692,53.2153,7300.0
2012-06-07 12:10:00,69.28,69.48,69.26,69.47,7200.0,53.2153,53.3689,53.2,53.3613,7200.0
2012-06-07 12:15:00,69.49,69.68,69.4,69.45,36600.0,53.3766,53.5226,53.3075,53.3459,36600.0
2012-06-07 12:20:00,69.46,69.48,69.34,69.35,12800.0,53.3536,53.3689,53.2614,53.2691,12800.0
2012-06-07 12:25:00,69.37,69.43,69.35,69.41,13400.0,53.2844,53.3305,53.2691,53.3152,13400.0
2012-06-07 12:30:00,69.42,69.43,69.33,69.41,7000.0,53.3229,53.3305,53.2537,53.3152,7000.0
2012-06-07 12:35:00,69.42,69.48,69.4,69.43,10400.0,53.3229,53.3689,53.3075,53.3305,10400.0
2012-06-07 12:40:00,69.46,69.47,69.28,69.33,9500.0,53.3536,53.3613,53.2153,53.2537,9500.0
2012-06-07 12:45:00,69.33,69.4,69.29,69.32,18600.0,53.2537,53.3075,53.223,53.246,18600.0
2012-06-07 12:50:00,69.34,69.38,69.33,69.37,6400.0,53.2614,53.2921,53.2537,53.2844,6400.0
2012-06-07 12:55:00,69.38,69.4,69.32,69.39,12900.0,53.2921,53.3075,53.246,53.2998,12900.0
2012-06-07 13:00:00,69.39,69.43,69.37,69.39,3500.0,53.2998,53.3305,53.2844,53.2998,3500.0
2012-06-07 13:05:00,69.4,69.4,69.34,69.34,9000.0,53.3075,53.3075,53.2614,53.2614,9000.0
2012-06-07 13:10:00,69.36,69.44,69.36,69.42,4600.0,53.2768,53.3382,53.2768,53.3229,4600.0
2012-06-07 13:15:00,69.42,69.5,69.42,69.43,8200.0,53.3229,53.3843,53.3229,53.3305,8200.0
2012-06-07 13:20:00,69.43,69.49,69.43,69.48,9800.0,53.3305,53.3766,53.3305,53.3689,9800.0
2012-06-07 13:25:00,69.48,69.61,69.48,69.51,44500.0,53.3689,53.4688,53.3689,53.392,44500.0
2012-06-07 13:30:00,69.51,69.61,69.5,69.6,17700.0,53.392,53.4688,53.3843,53.4611,17700.0
2012-06-07 13:35:00,69.61,69.65,69.58,69.59,14700.0,53.4688,53.4995,53.4458,53.4534,14700.0
2012-06-07 13:40:00,69.63,69.68,69.56,69.57,9100.0,53.4842,53.5226,53.4304,53.4381,9100.0
2012-06-07 13:45:00,69.57,69.64,69.57,69.64,4900.0,53.4381,53.4918,53.4381,53.4918,4900.0
2012-06-07 13:50:00,69.62,69.62,69.49,69.51,28200.0,53.4765,53.4765,53.3766,53.392,28200.0
2012-06-07 13:55:00,69.52,69.56,69.5,69.51,9500.0,53.3997,53.4304,53.3843,53.392,9500.0
2012-06-07 14:00:00,69.51,69.58,69.49,69.57,5900.0,53.392,53.4458,53.3766,53.4381,5900.0
2012-06-07 14:05:00,69.55,69.56,69.5,69.51,8800.0,53.4227,53.4304,53.3843,53.392,8800.0
2012-06-07 14:10:00,69.52,69.59,69.51,69.56,6800.0,53.3997,53.4534,53.392,53.4304,6800.0
2012-06-07 14:15:00,69.59,69.73,69.59,69.65,6300.0,53.4534,53.561,53.4534,53.4995,6300.0
2012-06-07 14:20:00,69.65,69.76,69.63,69.65,7600.0,53.4995,53.584,53.4842,53.4995,7600.0
2012-06-07 14:25:00,69.66,69.68,69.59,69.64,7600.0,53.5072,53.5226,53.4534,53.4918,7600.0
2012-06-07 14:30:00,69.64,69.64,69.49,69.57,9700.0,53.4918,53.4918,53.3766,53.4381,9700.0
2012-06-07 14:35:00,69.56,69.6,69.5,69.53,23900.0,53.4304,53.4611,53.3843,53.4073,23900.0
2012-06-07 14:40:00,69.54,69.63,69.53,69.55,11200.0,53.415,53.4842,53.4073,53.4227,11200.0
2012-06-07 14:45:00,69.54,69.58,69.5,69.58,10500.0,53.415,53.4458,53.3843,53.4458,10500.0
2012-06-07 14:50:00,69.57,69.57,69.41,69.41,13900.0,53.4381,53.4381,53.3152,53.3152,13900.0
2012-06-07 14:55:00,69.41,69.45,69.38,69.44,13200.0,53.3152,53.3459,53.2921,53.3382,13200.0
2012-06-07 15:00:00,69.42,69.53,69.4,69.4,11100.0,53.3229,53.4073,53.3075,53.3075,11100.0
2012-06-07 15:05:00,69.34,69.47,69.32,69.39,19900.0,53.2614,53.3613,53.246,53.2998,19900.0
2012-06-07 15:10:00,69.39,69.52,69.38,69.52,26800.0,53.2998,53.3997,53.2921,53.3997,26800.0
2012-06-07 15:15:00,69.5,69.51,69.34,69.43,49900.0,53.3843,53.392,53.2614,53.3305,49900.0
2012-06-07 15:20:00,69.44,69.5,69.35,69.39,22600.0,53.3382,53.3843,53.2691,53.2998,22600.0
2012-06-07 15:25:00,69.38,69.4,69.29,69.4,19000.0,53.2921,53.3075,53.223,53.3075,19000.0
2012-06-07 15:30:00,69.37,69.46,69.32,69.45,35100.0,53.2844,53.3536,53.246,53.3459,35100.0
2012-06-07 15:35:00,69.44,69.46,69.38,69.42,49500.0,53.3382,53.3536,53.2921,53.3229,49500.0
2012-06-07 15:40:00,69.44,69.5,69.34,69.35,28100.0,53.3382,53.3843,53.2614,53.2691,28100.0
2012-06-07 15:45:00,69.35,69.41,69.17,69.23,39300.0,53.2691,53.3152,53.1308,53.1769,39300.0
2012-06-07 15:50:00,69.23,69.23,69.01,69.14,28900.0,53.1769,53.1769,53.0079,53.1078,28900.0
2012-06-07 15:55:00,69.13,69.29,69.03,69.17,58500.0,53.1001,53.223,53.0233,53.1308,58500.0
2012-06-08 09:30:00,70.07,70.14,68.06,68.28,96300.0,53.8221,53.8759,52.2782,52.4472,96300.0
2012-06-08 09:35:00,68.4,68.81,68.3,68.38,35100.0,52.5394,52.8543,52.4626,52.524,35100.0
2012-06-08 09:40:00,68.41,68.68,68.25,68.67,29000.0,52.5471,52.7544,52.4242,52.7468,29000.0
2012-06-08 09:45:00,68.64,68.69,68.4,68.64,30800.0,52.7237,52.7621,52.5394,52.7237,30800.0
2012-06-08 09:50:00,68.56,68.94,68.39,68.94,25100.0,52.6623,52.9542,52.5317,52.9542,25100.0
2012-06-08 09:55:00,68.92,69.15,68.69,68.89,32100.0,52.9388,53.1155,52.7621,52.9158,32100.0
2012-06-08 10:00:00,68.85,69.29,68.85,69.13,37600.0,52.885,53.223,52.885,53.1001,37600.0
2012-06-08 10:05:00,69.12,69.46,69.11,69.24,9200.0,53.0924,53.3536,53.0847,53.1846,9200.0
2012-06-08 10:10:00,69.24,69.57,69.2,69.39,34700.0,53.1846,53.4381,53.1539,53.2998,34700.0
2012-06-08 10:15:00,69.42,69.75,69.32,69.35,26100.0,53.3229,53.5763,53.246,53.2691,26100.0
2012-06-08 10:20:00,69.36,69.39,69.16,69.26,18200.0,53.2768,53.2998,53.1231,53.2,18200.0
2012-06-08 10:25:00,69.24,69.4,69.15,69.24,18400.0,53.1846,53.3075,53.1155,53.1846,18400.0
2012-06-08 10:30:00,69.27,69.39,69.19,69.35,11200.0,53.2076,53.2998,53.1462,53.2691,11200.0
2012-06-08 10:35:00,69.35,69.5,69.28,69.38,12600.0,53.2691,53.3843,53.2153,53.2921,12600.0
2012-06-08 10:40:00,69.38,69.62,69.33,69.62,13600.0,53.2921,53.4765,53.2537,53.4765,13600.0
2012-06-08 10:45:00,69.66,70.05,69.62,69.94,39300.0,53.5072,53.8068,53.4765,53.7223,39300.0
2012-06-08 10:50:00,69.85,69.86,69.6,69.6,6100.0,53.6531,53.6608,53.4611,53.4611,6100.0
2012-06-08 10:55:00,69.6,69.86,69.6,69.82,8200.0,53.4611,53.6608,53.4611,53.6301,8200.0
2012-06-08 11:00:00,69.84,69.87,69.7,69.86,10800.0,53.6455,53.6685,53.5379,53.6608,10800.0
2012-06-08 11:05:00,69.85,69.88,69.69,69.75,17000.0,53.6531,53.6762,53.5302,53.5763,17000.0
2012-06-08 11:10:00,69.75,69.81,69.69,69.75,16300.0,53.5763,53.6224,53.5302,53.5763,16300.0
2012-06-08 11:15:00,69.73,69.91,69.65,69.66,48100.0,53.561,53.6992,53.4995,53.5072,48100.0
2012-06-08 11:20:00,69.69,69.79,69.64,69.74,6200.0,53.5302,53.6071,53.4918,53.5687,6200.0
2012-06-08 11:25:00,69.72,69.76,69.69,69.75,10900.0,53.5533,53.584,53.5302,53.5763,10900.0
2012-06-08 11:30:00,69.72,69.88,69.69,69.76,16500.0,53.5533,53.6762,53.5302,53.584,16500.0
2012-06-08 11:35:00,69.76,69.83,69.7,69.74,8900.0,53.584,53.6378,53.5379,53.5687,8900.0
2012-06-08 11:40:00,69.78,69.82,69.73,69.8,8700.0,53.5994,53.6301,53.561,53.6147,8700.0
2012-06-08 11:45:00,69.77,69.9,69.77,69.81,33700.0,53.5917,53.6916,53.5917,53.6224,33700.0
2012-06-08 11:50:00,69.78,69.87,69.72,69.84,12000.0,53.5994,53.6685,53.5533,53.6455,12000.0
2012-06-08 11:55:00,69.83,69.84,69.67,69.72,9900.0,53.6378,53.6455,53.5149,53.5533,9900.0
2012-06-08 12:00:00,69.74,69.83,69.74,69.75,6600.0,53.5687,53.6378,53.5687,53.5763,6600.0
2012-06-08 12:05:00,69.75,69.93,69.72,69.78,15400.0,53.5763,53.7146,53.5533,53.5994,15400.0
2012-06-08 12:10:00,69.81,69.88,69.72,69.77,10200.0,53.6224,53.6762,53.5533,53.5917,10200.0
2012-06-08 12:15:00,69.76,69.8,69.7,69.8,5200.0,53.584,53.6147,53.5379,53.6147,5200.0
2012-06-08 12:20:00,69.8,69.8,69.69,69.72,5800.0,53.6147,53.6147,53.5302,53.5533,5800.0
2012-06-08 12:25:00,69.7,69.81,69.7,69.78,5000.0,53.5379,53.6224,53.5379,53.5994,5000.0
2012-06-08 12:30:00,69.8,70.08,69.79,70.08,9400.0,53.6147,53.8298,53.6071,53.8298,9400.0
2012-06-08 12:35:00,70.07,70.09,69.94,70.03,5400.0,53.8221,53.8375,53.7223,53.7914,5400.0
2012-06-08 12:40:00,70.04,70.09,70.01,70.09,7300.0,53.7991,53.8375,53.776,53.8375,7300.0
2012-06-08 12:45:00,70.06,70.09,70.01,70.05,5500.0,53.8145,53.8375,53.776,53.8068,5500.0
2012-06-08 12:50:00,70.05,70.17,70.02,70.17,14700.0,53.8068,53.8989,53.7837,53.8989,14700.0
2012-06-08 12:55:00,70.14,70.15,70.09,70.12,5600.0,53.8759,53.8836,53.8375,53.8605,5600.0
2012-06-08 13:00:00,70.11,70.24,70.11,70.21,11400.0,53.8529,53.9527,53.8529,53.9297,11400.0
2012-06-08 13:05:00,70.22,70.34,70.21,70.32,9000.0,53.9374,54.0295,53.9297,54.0142,9000.0
2012-06-08 13:10:00,70.29,70.34,70.26,70.32,7700.0,53.9911,54.0295,53.9681,54.0142,7700.0
2012-06-08 13:15:00,70.27,70.3,70.19,70.25,14600.0,53.9758,53.9988,53.9143,53.9604,14600.0
2012-06-08 13:20:00,70.26,70.32,70.22,70.32,26000.0,53.9681,54.0142,53.9374,54.0142,26000.0
2012-06-08 13:25:00,70.32,70.33,70.23,70.24,13000.0,54.0142,54.0218,53.945,53.9527,13000.0
2012-06-08 13:30:00,70.25,70.27,70.12,70.19,33200.0,53.9604,53.9758,53.8605,53.9143,33200.0
2012-06-08 13:35:00,70.18,70.29,70.09,70.14,11300.0,53.9066,53.9911,53.8375,53.8759,11300.0
2012-06-08 13:40:00,70.11,70.12,69.97,69.98,13000.0,53.8529,53.8605,53.7453,53.753,13000.0
2012-06-08 13:45:00,69.99,70.03,69.96,70.0,8300.0,53.7607,53.7914,53.7376,53.7684,8300.0
2012-06-08 13:50:00,70.0,70.07,69.99,70.05,16200.0,53.7684,53.8221,53.7607,53.8068,16200.0
2012-06-08 13:55:00,70.04,70.06,69.93,69.93,32900.0,53.7991,53.8145,53.7146,53.7146,32900.0
2012-06-08 14:00:00,69.92,70.0,69.92,69.94,7000.0,53.7069,53.7684,53.7069,53.7223,7000.0
2012-06-08 14:05:00,69.95,70.07,69.94,70.02,11600.0,53.73,53.8221,53.7223,53.7837,11600.0
2012-06-08 14:10:00,70.02,70.04,69.96,70.02,7300.0,53.7837,53.7991,53.7376,53.7837,7300.0
2012-06-08 14:15:00,70.0,70.04,69.95,70.0,32100.0,53.7684,53.7991,53.73,53.7684,32100.0
2012-06-08 14:20:00,69.99,70.04,69.96,70.02,9600.0,53.7607,53.7991,53.7376,53.7837,9600.0
2012-06-08 14:25:00,70.01,70.02,69.97,69.97,6700.0,53.776,53.7837,53.7453,53.7453,6700.0
2012-06-08 14:30:00,69.98,70.06,69.93,69.96,25000.0,53.753,53.8145,53.7146,53.7376,25000.0
2012-06-08 14:35:00,69.95,70.02,69.93,69.93,12500.0,53.73,53.7837,53.7146,53.7146,12500.0
2012-06-08 14:40:00,69.94,69.96,69.87,69.9,17600.0,53.7223,53.7376,53.6685,53.6916,17600.0
2012-06-08 14:45:00,69.93,69.93,69.78,69.81,13600.0,53.7146,53.7146,53.5994,53.6224,13600.0
2012-06-08 14:50:00,69.81,69.84,69.74,69.78,14900.0,53.6224,53.6455,53.5687,53.5994,14900.0
2012-06-08 14:55:00,69.78,69.86,69.73,69.76,11500.0,53.5994,53.6608,53.561,53.584,11500.0
2012-06-08 15:00:00,69.77,69.89,69.76,69.81,11700.0,53.5917,53.6839,53.584,53.6224,11700.0
2012-06-08 15:05:00,69.83,69.86,69.78,69.83,12200.0,53.6378,53.6608,53.5994,53.6378,12200.0
2012-06-08 15:10:00,69.82,70.0,69.82,70.0,17700.0,53.6301,53.7684,53.6301,53.7684,17700.0
2012-06-08 15:15:00,70.0,70.01,69.93,69.94,17400.0,53.7684,53.776,53.7146,53.7223,17400.0
2012-06-08 15:20:00,69.94,69.96,69.85,69.85,13500.0,53.7223,53.7376,53.6531,53.6531,13500.0
2012-06-08 15:25:00,69.86,69.97,69.82,69.87,15600.0,53.6608,53.7453,53.6301,53.6685,15600.0
2012-06-08 15:30:00,69.86,69.91,69.79,69.81,28100.0,53.6608,53.6992,53.6071,53.6224,28100.0
2012-06-08 15:35:00,69.8,69.84,69.75,69.78,21800.0,53.6147,53.6455,53.5763,53.5994,21800.0
2012-06-08 15:40:00,69.79,69.85,69.71,69.78,33000.0,53.6071,53.6531,53.5456,53.5994,33000.0
2012-06-08 15:45:00,69.79,69.96,69.78,69.92,34300.0,53.6071,53.7376,53.5994,53.7069,34300.0
2012-06-08 15:50:00,69.92,69.94,69.76,69.8,41300.0,53.7069,53.7223,53.584,53.6147,41300.0
2012-06-08 15:55:00,69.8,69.86,69.75,69.86,78800.0,53.6147,53.6608,53.5763,53.6608,78800.0
2012-06-11 09:30:00,70.97,71.39,70.81,70.95,42800.0,54.5134,54.8361,54.3905,54.4981,42800.0
2012-06-11 09:35:00,70.95,71.0,70.75,70.81,22800.0,54.4981,54.5365,54.3445,54.3905,22800.0
2012-06-11 09:40:00,70.81,70.9,70.55,70.58,14600.0,54.3905,54.4597,54.1908,54.2139,14600.0
2012-06-11 09:45:00,70.57,70.64,70.45,70.47,5900.0,54.2062,54.26,54.114,54.1294,5900.0
2012-06-11 09:50:00,70.49,70.59,70.36,70.47,5600.0,54.1447,54.2216,54.0449,54.1294,5600.0
2012-06-11 09:55:00,70.52,70.52,70.06,70.06,61300.0,54.1678,54.1678,53.8145,53.8145,61300.0
2012-06-11 10:00:00,70.04,70.18,70.0,70.03,24600.0,53.7991,53.9066,53.7684,53.7914,24600.0
2012-06-11 10:05:00,70.01,70.04,69.79,69.8,12600.0,53.776,53.7991,53.6071,53.6147,12600.0
2012-06-11 10:10:00,69.81,69.92,69.74,69.92,14200.0,53.6224,53.7069,53.5687,53.7069,14200.0
2012-06-11 10:15:00,69.91,70.02,69.84,69.87,8900.0,53.6992,53.7837,53.6455,53.6685,8900.0
2012-06-11 10:20:00,69.8,70.0,69.8,69.88,11000.0,53.6147,53.7684,53.6147,53.6762,11000.0
2012-06-11 10:25:00,69.86,69.95,69.77,69.9,11900.0,53.6608,53.73,53.5917,53.6916,11900.0
2012-06-11 10:30:00,69.85,69.96,69.78,69.96,8900.0,53.6531,53.7376,53.5994,53.7376,8900.0
2012-06-11 10:35:00,69.98,70.12,69.89,70.1,9900.0,53.753,53.8605,53.6839,53.8452,9900.0
2012-06-11 10:40:00,70.09,70.11,69.82,69.9,19100.0,53.8375,53.8529,53.6301,53.6916,19100.0
2012-06-11 10:45:00,69.9,69.91,69.71,69.74,10200.0,53.6916,53.6992,53.5456,53.5687,10200.0
2012-06-11 10:50:00,69.75,69.76,69.55,69.57,4800.0,53.5763,53.584,53.4227,53.4381,4800.0
2012-06-11 10:55:00,69.58,69.58,69.48,69.57,12600.0,53.4458,53.4458,53.3689,53.4381,12600.0
2012-06-11 11:00:00,69.55,69.58,69.4,69.48,9200.0,53.4227,53.4458,53.3075,53.3689,9200.0
2012-06-11 11:05:00,69.46,69.64,69.46,69.59,5100.0,53.3536,53.4918,53.3536,53.4534,5100.0
2012-06-11 11:10:00,69.59,69.61,69.42,69.42,42200.0,53.4534,53.4688,53.3229,53.3229,42200.0
2012-06-11 11:15:00,69.41,69.52,69.33,69.34,8700.0,53.3152,53.3997,53.2537,53.2614,8700.0
2012-06-11 11:20:00,69.28,69.48,69.28,69.38,9300.0,53.2153,53.3689,53.2153,53.2921,9300.0
2012-06-11 11:25:00,69.38,69.44,69.35,69.43,5700.0,53.2921,53.3382,53.2691,53.3305,5700.0
2012-06-11 11:30:00,69.4,69.61,69.39,69.55,6000.0,53.3075,53.4688,53.2998,53.4227,6000.0
2012-06-11 11:35:00,69.6,69.72,69.59,69.69,5400.0,53.4611,53.5533,53.4534,53.5302,5400.0
2012-06-11 11:40:00,69.74,69.75,69.65,69.69,3300.0,53.5687,53.5763,53.4995,53.5302,3300.0
2012-06-11 11:45:00,69.69,69.72,69.61,69.66,4700.0,53.5302,53.5533,53.4688,53.5072,4700.0
2012-06-11 11:50:00,69.65,69.67,69.42,69.48,9000.0,53.4995,53.5149,53.3229,53.3689,9000.0
2012-06-11 11:55:00,69.48,69.77,69.47,69.69,10300.0,53.3689,53.5917,53.3613,53.5302,10300.0
2012-06-11 12:00:00,69.69,69.69,69.64,69.64,4300.0,53.5302,53.5302,53.4918,53.4918,4300.0
2012-06-11 12:05:00,69.66,69.76,69.53,69.54,6600.0,53.5072,53.584,53.4073,53.415,6600.0
2012-06-11 12:10:00,69.61,69.62,69.48,69.48,6200.0,53.4688,53.4765,53.3689,53.3689,6200.0
2012-06-11 12:15:00,69.44,69.54,69.44,69.47,6400.0,53.3382,53.415,53.3382,53.3613,6400.0
2012-06-11 12:20:00,69.5,69.53,69.4,69.44,6200.0,53.3843,53.4073,53.3075,53.3382,6200.0
2012-06-11 12:25:00,69.45,69.5,69.44,69.48,3300.0,53.3459,53.3843,53.3382,53.3689,3300.0
2012-06-11 12:30:00,69.5,69.59,69.48,69.51,6100.0,53.3843,53.4534,53.3689,53.392,6100.0
2012-06-11 12:35:00,69.53,69.7,69.51,69.7,7700.0,53.4073,53.5379,53.392,53.5379,7700.0
2012-06-11 12:40:00,69.66,69.68,69.61,69.67,6700.0,53.5072,53.5226,53.4688,53.5149,6700.0
2012-06-11 12:45:00,69.69,69.8,69.65,69.68,6600.0,53.5302,53.6147,53.4995,53.5226,6600.0
2012-06-11 12:50:00,69.69,69.72,69.66,69.67,3100.0,53.5302,53.5533,53.5072,53.5149,3100.0
2012-06-11 12:55:00,69.62,69.7,69.62,69.69,2700.0,53.4765,53.5379,53.4765,53.5302,2700.0
2012-06-11 13:00:00,69.68,69.75,69.64,69.72,20000.0,53.5226,53.5763,53.4918,53.5533,20000.0
2012-06-11 13:05:00,69.71,69.75,69.69,69.75,3700.0,53.5456,53.5763,53.5302,53.5763,3700.0
2012-06-11 13:10:00,69.72,69.86,69.72,69.86,4600.0,53.5533,53.6608,53.5533,53.6608,4600.0
2012-06-11 13:15:00,69.91,69.95,69.82,69.88,13900.0,53.6992,53.73,53.6301,53.6762,13900.0
2012-06-11 13:20:00,69.87,69.87,69.78,69.82,2500.0,53.6685,53.6685,53.5994,53.6301,2500.0
2012-06-11 13:25:00,69.82,69.82,69.75,69.8,5600.0,53.6301,53.6301,53.5763,53.6147,5600.0
2012-06-11 13:30:00,69.79,69.82,69.7,69.75,12200.0,53.6071,53.6301,53.5379,53.5763,12200.0
2012-06-11 13:35:00,69.71,69.88,69.71,69.75,4500.0,53.5456,53.6762,53.5456,53.5763,4500.0
2012-06-11 13:40:00,69.73,69.73,69.56,69.56,1300.0,53.561,53.561,53.4304,53.4304,1300.0
2012-06-11 13:45:00,69.56,69.62,69.55,69.55,3500.0,53.4304,53.4765,53.4227,53.4227,3500.0
2012-06-11 13:50:00,69.57,69.64,69.57,69.64,2200.0,53.4381,53.4918,53.4381,53.4918,2200.0
2012-06-11 13:55:00,69.62,69.62,69.56,69.6,2200.0,53.4765,53.4765,53.4304,53.4611,2200.0
2012-06-11 14:00:00,69.62,69.62,69.33,69.36,14000.0,53.4765,53.4765,53.2537,53.2768,14000.0
2012-06-11 14:05:00,69.35,69.41,69.31,69.31,7000.0,53.2691,53.3152,53.2384,53.2384,7000.0
2012-06-11 14:10:00,69.33,69.38,69.29,69.29,6800.0,53.2537,53.2921,53.223,53.223,6800.0
2012-06-11 14:15:00,69.31,69.32,69.14,69.14,3600.0,53.2384,53.246,53.1078,53.1078,3600.0
2012-06-11 14:20:00,69.17,69.22,69.13,69.19,12700.0,53.1308,53.1692,53.1001,53.1462,12700.0
2012-06-11 14:25:00,69.17,69.29,69.17,69.21,3400.0,53.1308,53.223,53.1308,53.1616,3400.0
2012-06-11 14:30:00,69.21,69.42,69.21,69.42,9300.0,53.1616,53.3229,53.1616,53.3229,9300.0
2012-06-11 14:35:00,69.4,69.45,69.35,69.37,12200.0,53.3075,53.3459,53.2691,53.2844,12200.0
2012-06-11 14:40:00,69.38,69.45,69.36,69.38,9000.0,53.2921,53.3459,53.2768,53.2921,9000.0
2012-06-11 14:45:00,69.38,69.39,69.24,69.24,8900.0,53.2921,53.2998,53.1846,53.1846,8900.0
2012-06-11 14:50:00,69.25,69.32,69.2,69.2,12000.0,53.1923,53.246,53.1539,53.1539,12000.0
2012-06-11 14:55:00,69.22,69.36,69.2,69.28,13800.0,53.1692,53.2768,53.1539,53.2153,13800.0
2012-06-11 15:00:00,69.28,69.32,69.14,69.15,20800.0,53.2153,53.246,53.1078,53.1155,20800.0
2012-06-11 15:05:00,69.15,69.22,69.08,69.1,15200.0,53.1155,53.1692,53.0617,53.0771,15200.0
2012-06-11 15:10:00,69.12,69.14,69.04,69.12,15500.0,53.0924,53.1078,53.031,53.0924,15500.0
2012-06-11 15:15:00,69.11,69.13,68.98,69.01,23900.0,53.0847,53.1001,52.9849,53.0079,23900.0
2012-06-11 15:20:00,68.98,69.01,68.88,68.89,13000.0,52.9849,53.0079,52.9081,52.9158,13000.0
2012-06-11 15:25:00,68.89,68.89,68.8,68.88,12300.0,52.9158,52.9158,52.8466,52.9081,12300.0
2012-06-11 15:30:00,68.89,69.08,68.89,68.98,17300.0,52.9158,53.0617,52.9158,52.9849,17300.0
2012-06-11 15:35:00,68.98,69.06,68.91,69.04,17500.0,52.9849,53.0463,52.9311,53.031,17500.0
2012-06-11 15:40:00,69.07,69.16,69.07,69.13,24100.0,53.054,53.1231,53.054,53.1001,24100.0
2012-06-11 15:45:00,69.12,69.16,69.0,69.01,27100.0,53.0924,53.1231,53.0002,53.0079,27100.0
2012-06-11 15:50:00,69.01,69.03,68.76,68.78,38700.0,53.0079,53.0233,52.8159,52.8313,38700.0
2012-06-11 15:55:00,68.78,68.81,68.65,68.75,57100.0,52.8313,52.8543,52.7314,52.8082,57100.0
2012-06-12 09:30:00,69.16,69.42,69.01,69.33,9500.0,53.1231,53.3229,53.0079,53.2537,9500.0
2012-06-12 09:35:00,69.32,69.42,69.23,69.26,3900.0,53.246,53.3229,53.1769,53.2,3900.0
2012-06-12 09:40:00,69.26,69.43,69.05,69.25,7200.0,53.2,53.3305,53.0387,53.1923,7200.0
2012-06-12 09:45:00,69.3,69.4,69.19,69.27,8100.0,53.2307,53.3075,53.1462,53.2076,8100.0
2012-06-12 09:50:00,69.33,69.47,69.24,69.41,5000.0,53.2537,53.3613,53.1846,53.3152,5000.0
2012-06-12 09:55:00,69.31,69.43,69.24,69.3,4300.0,53.2384,53.3305,53.1846,53.2307,4300.0
2012-06-12 10:00:00,69.31,69.61,69.24,69.33,10900.0,53.2384,53.4688,53.1846,53.2537,10900.0
2012-06-12 10:05:00,69.31,69.37,68.9,68.95,3300.0,53.2384,53.2844,52.9234,52.9618,3300.0
2012-06-12 10:10:00,68.96,69.04,68.86,68.86,4800.0,52.9695,53.031,52.8927,52.8927,4800.0
2012-06-12 10:15:00,68.87,68.9,68.72,68.83,33900.0,52.9004,52.9234,52.7852,52.8697,33900.0
2012-06-12 10:20:00,68.82,68.85,68.68,68.85,6400.0,52.862,52.885,52.7544,52.885,6400.0
2012-06-12 10:25:00,68.8,69.01,68.8,68.87,12400.0,52.8466,53.0079,52.8466,52.9004,12400.0
2012-06-12 10:30:00,68.84,68.84,68.61,68.73,3900.0,52.8773,52.8773,52.7007,52.7929,3900.0
2012-06-12 10:35:00,68.69,68.79,68.6,68.6,5000.0,52.7621,52.8389,52.693,52.693,5000.0
2012-06-12 10:40:00,68.66,68.84,68.66,68.75,6600.0,52.7391,52.8773,52.7391,52.8082,6600.0
2012-06-12 10:45:00,68.76,68.94,68.73,68.88,11600.0,52.8159,52.9542,52.7929,52.9081,11600.0
2012-06-12 10:50:00,68.88,68.89,68.79,68.81,8700.0,52.9081,52.9158,52.8389,52.8543,8700.0
2012-06-12 10:55:00,68.86,68.98,68.85,68.92,4600.0,52.8927,52.9849,52.885,52.9388,4600.0
2012-06-12 11:00:00,68.96,69.33,68.96,69.3,9200.0,52.9695,53.2537,52.9695,53.2307,9200.0
2012-06-12 11:05:00,69.3,69.34,69.18,69.22,25600.0,53.2307,53.2614,53.1385,53.1692,25600.0
2012-06-12 11:10:00,69.23,69.43,69.23,69.35,9900.0,53.1769,53.3305,53.1769,53.2691,9900.0
2012-06-12 11:15:00,69.34,69.38,69.23,69.3,15900.0,53.2614,53.2921,53.1769,53.2307,15900.0
2012-06-12 11:20:00,69.28,69.6,69.28,69.48,17300.0,53.2153,53.4611,53.2153,53.3689,17300.0
2012-06-12 11:25:00,69.49,69.58,69.37,69.37,27000.0,53.3766,53.4458,53.2844,53.2844,27000.0
2012-06-12 11:30:00,69.37,69.4,69.25,69.33,22400.0,53.2844,53.3075,53.1923,53.2537,22400.0
2012-06-12 11:35:00,69.33,69.33,69.19,69.22,6400.0,53.2537,53.2537,53.1462,53.1692,6400.0
2012-06-12 11:40:00,69.23,69.32,69.19,69.3,5100.0,53.1769,53.246,53.1462,53.2307,5100.0
2012-06-12 11:45:00,69.31,69.31,69.15,69.17,7100.0,53.2384,53.2384,53.1155,53.1308,7100.0
2012-06-12 11:50:00,69.2,69.22,69.1,69.1,3200.0,53.1539,53.1692,53.0771,53.0771,3200.0
2012-06-12 11:55:00,69.12,69.16,68.9,68.95,26800.0,53.0924,53.1231,52.9234,52.9618,26800.0
2012-06-12 12:00:00,68.95,69.05,68.92,69.05,7900.0,52.9618,53.0387,52.9388,53.0387,7900.0
2012-06-12 12:05:00,69.08,69.09,68.94,68.98,8300.0,53.0617,53.0694,52.9542,52.9849,8300.0
2012-06-12 12:10:00,68.97,68.97,68.87,68.95,4000.0,52.9772,52.9772,52.9004,52.9618,4000.0
2012-06-12 12:15:00,68.94,69.04,68.91,69.04,3800.0,52.9542,53.031,52.9311,53.031,3800.0
2012-06-12 12:20:00,68.98,69.1,68.98,69.1,1400.0,52.9849,53.0771,52.9849,53.0771,1400.0
2012-06-12 12:25:00,69.12,69.15,69.05,69.07,7300.0,53.0924,53.1155,53.0387,53.054,7300.0
2012-06-12 12:30:00,69.06,69.15,69.06,69.12,5900.0,53.0463,53.1155,53.0463,53.0924,5900.0
2012-06-12 12:35:00,69.15,69.26,69.15,69.25,17400.0,53.1155,53.2,53.1155,53.1923,17400.0
2012-06-12 12:40:00,69.26,69.32,69.22,69.26,11400.0,53.2,53.246,53.1692,53.2,11400.0
2012-06-12 12:45:00,69.26,69.27,69.2,69.21,20100.0,53.2,53.2076,53.1539,53.1616,20100.0
2012-06-12 12:50:00,69.2,69.2,69.12,69.17,10700.0,53.1539,53.1539,53.0924,53.1308,10700.0
2012-06-12 12:55:00,69.15,69.17,69.11,69.15,4000.0,53.1155,53.1308,53.0847,53.1155,4000.0
2012-06-12 13:00:00,69.16,69.17,69.13,69.14,3800.0,53.1231,53.1308,53.1001,53.1078,3800.0
2012-06-12 13:05:00,69.12,69.23,69.11,69.23,10900.0,53.0924,53.1769,53.0847,53.1769,10900.0
2012-06-12 13:10:00,69.23,69.54,69.21,69.42,7400.0,53.1769,53.415,53.1616,53.3229,7400.0
2012-06-12 13:15:00,69.46,69.5,69.43,69.45,6100.0,53.3536,53.3843,53.3305,53.3459,6100.0
2012-06-12 13:20:00,69.47,69.53,69.36,69.39,13000.0,53.3613,53.4073,53.2768,53.2998,13000.0
2012-06-12 13:25:00,69.38,69.46,69.38,69.39,4700.0,53.2921,53.3536,53.2921,53.2998,4700.0
2012-06-12 13:30:00,69.42,69.46,69.34,69.39,5000.0,53.3229,53.3536,53.2614,53.2998,5000.0
2012-06-12 13:35:00,69.37,69.47,69.37,69.43,15900.0,53.2844,53.3613,53.2844,53.3305,15900.0
2012-06-12 13:40:00,69.45,69.49,69.35,69.4,11800.0,53.3459,53.3766,53.2691,53.3075,11800.0
2012-06-12 13:45:00,69.4,69.46,69.31,69.4,9400.0,53.3075,53.3536,53.2384,53.3075,9400.0
2012-06-12 13:50:00,69.41,69.49,69.3,69.39,16800.0,53.3152,53.3766,53.2307,53.2998,16800.0
2012-06-12 13:55:00,69.4,69.45,69.29,69.37,7400.0,53.3075,53.3459,53.223,53.2844,7400.0
2012-06-12 14:00:00,69.39,69.49,69.36,69.45,7000.0,53.2998,53.3766,53.2768,53.3459,7000.0
2012-06-12 14:05:00,69.5,69.5,69.41,69.42,4800.0,53.3843,53.3843,53.3152,53.3229,4800.0
2012-06-12 14:10:00,69.42,69.47,69.34,69.47,5600.0,53.3229,53.3613,53.2614,53.3613,5600.0
2012-06-12 14:15:00,69.45,69.56,69.4,69.54,7400.0,53.3459,53.4304,53.3075,53.415,7400.0
2012-06-12 14:20:00,69.53,69.63,69.48,69.61,12600.0,53.4073,53.4842,53.3689,53.4688,12600.0
2012-06-12 14:25:00,69.62,69.62,69.57,69.59,6100.0,53.4765,53.4765,53.4381,53.4534,6100.0
2012-06-12 14:30:00,69.6,69.86,69.59,69.86,13100.0,53.4611,53.6608,53.4534,53.6608,13100.0
2012-06-12 14:35:00,69.87,69.89,69.79,69.87,9800.0,53.6685,53.6839,53.6071,53.6685,9800.0
2012-06-12 14:40:00,69.87,69.87,69.74,69.85,9300.0,53.6685,53.6685,53.5687,53.6531,9300.0
2012-06-12 14:45:00,69.84,69.84,69.78,69.84,8200.0,53.6455,53.6455,53.5994,53.6455,8200.0
2012-06-12 14:50:00,69.81,69.82,69.58,69.66,8000.0,53.6224,53.6301,53.4458,53.5072,8000.0
2012-06-12 14:55:00,69.67,69.74,69.64,69.74,9500.0,53.5149,53.5687,53.4918,53.5687,9500.0
2012-06-12 15:00:00,69.75,69.84,69.7,69.78,9500.0,53.5763,53.6455,53.5379,53.5994,9500.0
2012-06-12 15:05:00,69.78,69.82,69.7,69.8,27400.0,53.5994,53.6301,53.5379,53.6147,27400.0
2012-06-12 15:10:00,69.8,69.9,69.75,69.78,8400.0,53.6147,53.6916,53.5763,53.5994,8400.0
2012-06-12 15:15:00,69.76,69.85,69.72,69.72,8800.0,53.584,53.6531,53.5533,53.5533,8800.0
2012-06-12 15:20:00,69.71,69.85,69.66,69.78,9700.0,53.5456,53.6531,53.5072,53.5994,9700.0
2012-06-12 15:25:00,69.78,70.02,69.78,69.98,19100.0,53.5994,53.7837,53.5994,53.753,19100.0
2012-06-12 15:30:00,69.99,69.99,69.76,69.76,19000.0,53.7607,53.7607,53.584,53.584,19000.0
2012-06-12 15:35:00,69.74,69.91,69.74,69.9,16300.0,53.5687,53.6992,53.5687,53.6916,16300.0
2012-06-12 15:40:00,69.87,70.09,69.84,69.99,38400.0,53.6685,53.8375,53.6455,53.7607,38400.0
2012-06-12 15:45:00,70.02,70.05,69.91,69.94,24000.0,53.7837,53.8068,53.6992,53.7223,24000.0
2012-06-12 15:50:00,69.95,70.1,69.94,70.1,31100.0,53.73,53.8452,53.7223,53.8452,31100.0
2012-06-12 15:55:00,70.07,70.13,70.03,70.1,37300.0,53.8221,53.8682,53.7914,53.8452,37300.0
2012-06-13 09:30:00,69.5,69.5,68.67,68.78,17800.0,53.3843,53.3843,52.7468,52.8313,17800.0
2012-06-13 09:35:00,68.7,68.91,68.7,68.74,12000.0,52.7698,52.9311,52.7698,52.8005,12000.0
2012-06-13 09:40:00,68.78,69.04,68.75,68.91,9100.0,52.8313,53.031,52.8082,52.9311,9100.0
2012-06-13 09:45:00,68.95,68.99,68.69,68.88,11500.0,52.9618,52.9926,52.7621,52.9081,11500.0
2012-06-13 09:50:00,68.87,68.92,68.66,68.9,17900.0,52.9004,52.9388,52.7391,52.9234,17900.0
2012-06-13 09:55:00,68.9,68.94,68.69,68.9,8400.0,52.9234,52.9542,52.7621,52.9234,8400.0
2012-06-13 10:00:00,68.86,69.12,68.82,69.05,7000.0,52.8927,53.0924,52.862,53.0387,7000.0
2012-06-13 10:05:00,69.07,69.19,68.99,69.19,7400.0,53.054,53.1462,52.9926,53.1462,7400.0
2012-06-13 10:10:00,69.24,69.45,69.2,69.38,5500.0,53.1846,53.3459,53.1539,53.2921,5500.0
2012-06-13 10:15:00,69.4,69.48,69.35,69.46,4400.0,53.3075,53.3689,53.2691,53.3536,4400.0
2012-06-13 10:20:00,69.46,69.51,69.27,69.32,7900.0,53.3536,53.392,53.2076,53.246,7900.0
2012-06-13 10:25:00,69.32,69.43,69.24,69.42,5700.0,53.246,53.3305,53.1846,53.3229,5700.0
2012-06-13 10:30:00,69.45,69.52,69.37,69.43,5600.0,53.3459,53.3997,53.2844,53.3305,5600.0
2012-06-13 10:35:00,69.46,69.88,69.46,69.82,9300.0,53.3536,53.6762,53.3536,53.6301,9300.0
2012-06-13 10:40:00,69.84,69.88,69.67,69.73,6300.0,53.6455,53.6762,53.5149,53.561,6300.0
2012-06-13 10:45:00,69.79,69.87,69.54,69.57,5100.0,53.6071,53.6685,53.415,53.4381,5100.0
2012-06-13 10:50:00,69.59,69.6,69.39,69.45,9200.0,53.4534,53.4611,53.2998,53.3459,9200.0
2012-06-13 10:55:00,69.44,69.7,69.44,69.68,5500.0,53.3382,53.5379,53.3382,53.5226,5500.0
2012-06-13 11:00:00,69.66,69.66,69.39,69.47,9700.0,53.5072,53.5072,53.2998,53.3613,9700.0
2012-06-13 11:05:00,69.42,69.45,69.25,69.3,5400.0,53.3229,53.3459,53.1923,53.2307,5400.0
2012-06-13 11:10:00,69.29,69.38,69.28,69.38,6100.0,53.223,53.2921,53.2153,53.2921,6100.0
2012-06-13 11:15:00,69.37,69.42,69.25,69.27,4400.0,53.2844,53.3229,53.1923,53.2076,4400.0
2012-06-13 11:20:00,69.27,69.5,69.25,69.5,7200.0,53.2076,53.3843,53.1923,53.3843,7200.0
2012-06-13 11:25:00,69.49,69.49,69.24,69.24,8900.0,53.3766,53.3766,53.1846,53.1846,8900.0
2012-06-13 11:30:00,69.28,69.37,69.22,69.36,5200.0,53.2153,53.2844,53.1692,53.2768,5200.0
2012-06-13 11:35:00,69.38,69.38,69.27,69.3,2700.0,53.2921,53.2921,53.2076,53.2307,2700.0
2012-06-13 11:40:00,69.28,69.3,69.11,69.21,12300.0,53.2153,53.2307,53.0847,53.1616,12300.0
2012-06-13 11:45:00,69.24,69.25,69.16,69.2,9700.0,53.1846,53.1923,53.1231,53.1539,9700.0
2012-06-13 11:50:00,69.22,69.24,69.09,69.1,7600.0,53.1692,53.1846,53.0694,53.0771,7600.0
2012-06-13 11:55:00,69.12,69.17,69.1,69.13,12800.0,53.0924,53.1308,53.0771,53.1001,12800.0
2012-06-13 12:00:00,69.13,69.16,69.1,69.14,6500.0,53.1001,53.1231,53.0771,53.1078,6500.0
2012-06-13 12:05:00,69.13,69.15,69.03,69.11,19800.0,53.1001,53.1155,53.0233,53.0847,19800.0
2012-06-13 12:10:00,69.08,69.27,69.08,69.25,10300.0,53.0617,53.2076,53.0617,53.1923,10300.0
2012-06-13 12:15:00,69.24,69.27,69.18,69.27,1800.0,53.1846,53.2076,53.1385,53.2076,1800.0
2012-06-13 12:20:00,69.26,69.29,69.22,69.26,2100.0,53.2,53.223,53.1692,53.2,2100.0
2012-06-13 12:25:00,69.27,69.3,69.26,69.29,2700.0,53.2076,53.2307,53.2,53.223,2700.0
2012-06-13 12:30:00,69.26,69.4,69.26,69.36,2800.0,53.2,53.3075,53.2,53.2768,2800.0
2012-06-13 12:35:00,69.34,69.55,69.32,69.52,8800.0,53.2614,53.4227,53.246,53.3997,8800.0
2012-06-13 12:40:00,69.54,69.61,69.54,69.57,2500.0,53.415,53.4688,53.415,53.4381,2500.0
2012-06-13 12:45:00,69.58,69.71,69.54,69.54,7700.0,53.4458,53.5456,53.415,53.415,7700.0
2012-06-13 12:50:00,69.54,69.55,69.49,69.55,1700.0,53.415,53.4227,53.3766,53.4227,1700.0
2012-06-13 12:55:00,69.53,69.6,69.53,69.58,2400.0,53.4073,53.4611,53.4073,53.4458,2400.0
2012-06-13 13:00:00,69.6,69.64,69.56,69.6,1700.0,53.4611,53.4918,53.4304,53.4611,1700.0
2012-06-13 13:05:00,69.59,69.73,69.51,69.67,4700.0,53.4534,53.561,53.392,53.5149,4700.0
2012-06-13 13:10:00,69.64,69.64,69.52,69.56,4100.0,53.4918,53.4918,53.3997,53.4304,4100.0
2012-06-13 13:15:00,69.52,69.61,69.49,69.58,3300.0,53.3997,53.4688,53.3766,53.4458,3300.0
2012-06-13 13:20:00,69.57,69.57,69.46,69.47,2600.0,53.4381,53.4381,53.3536,53.3613,2600.0
2012-06-13 13:25:00,69.49,69.57,69.39,69.57,5000.0,53.3766,53.4381,53.2998,53.4381,5000.0
2012-06-13 13:30:00,69.6,69.67,69.58,69.64,1900.0,53.4611,53.5149,53.4458,53.4918,1900.0
2012-06-13 13:35:00,69.62,69.65,69.55,69.65,2300.0,53.4765,53.4995,53.4227,53.4995,2300.0
2012-06-13 13:40:00,69.63,69.63,69.48,69.48,4000.0,53.4842,53.4842,53.3689,53.3689,4000.0
2012-06-13 13:45:00,69.44,69.5,69.31,69.35,21300.0,53.3382,53.3843,53.2384,53.2691,21300.0
2012-06-13 13:50:00,69.33,69.46,69.33,69.4,2800.0,53.2537,53.3536,53.2537,53.3075,2800.0
2012-06-13 13:55:00,69.35,69.35,69.13,69.19,9200.0,53.2691,53.2691,53.1001,53.1462,9200.0
2012-06-13 14:00:00,69.19,69.3,69.19,69.24,12900.0,53.1462,53.2307,53.1462,53.1846,12900.0
2012-06-13 14:05:00,69.24,69.33,69.23,69.25,8100.0,53.1846,53.2537,53.1769,53.1923,8100.0
2012-06-13 14:10:00,69.25,69.25,69.11,69.15,8800.0,53.1923,53.1923,53.0847,53.1155,8800.0
2012-06-13 14:15:00,69.14,69.22,69.14,69.21,8900.0,53.1078,53.1692,53.1078,53.1616,8900.0
2012-06-13 14:20:00,69.21,69.29,69.18,69.21,9400.0,53.1616,53.223,53.1385,53.1616,9400.0
2012-06-13 14:25:00,69.21,69.25,69.14,69.16,6500.0,53.1616,53.1923,53.1078,53.1231,6500.0
2012-06-13 14:30:00,69.16,69.22,69.05,69.14,9700.0,53.1231,53.1692,53.0387,53.1078,9700.0
2012-06-13 14:35:00,69.12,69.15,69.02,69.04,6700.0,53.0924,53.1155,53.0156,53.031,6700.0
2012-06-13 14:40:00,69.08,69.12,68.88,68.9,10400.0,53.0617,53.0924,52.9081,52.9234,10400.0
2012-06-13 14:45:00,68.9,69.05,68.8,69.05,13500.0,52.9234,53.0387,52.8466,53.0387,13500.0
2012-06-13 14:50:00,69.02,69.05,68.93,68.95,10800.0,53.0156,53.0387,52.9465,52.9618,10800.0
2012-06-13 14:55:00,68.94,69.01,68.9,68.94,9000.0,52.9542,53.0079,52.9234,52.9542,9000.0
2012-06-13 15:00:00,68.93,69.03,68.83,68.86,13600.0,52.9465,53.0233,52.8697,52.8927,13600.0
2012-06-13 15:05:00,68.85,69.05,68.84,68.98,14200.0,52.885,53.0387,52.8773,52.9849,14200.0
2012-06-13 15:10:00,69.0,69.01,68.89,68.96,16000.0,53.0002,53.0079,52.9158,52.9695,16000.0
2012-06-13 15:15:00,68.94,68.99,68.75,68.77,20700.0,52.9542,52.9926,52.8082,52.8236,20700.0
2012-06-13 15:20:00,68.77,68.86,68.68,68.84,29900.0,52.8236,52.8927,52.7544,52.8773,29900.0
2012-06-13 15:25:00,68.84,68.89,68.68,68.76,40400.0,52.8773,52.9158,52.7544,52.8159,40400.0
2012-06-13 15:30:00,68.75,68.93,68.71,68.89,31200.0,52.8082,52.9465,52.7775,52.9158,31200.0
2012-06-13 15:35:00,68.88,68.98,68.87,68.95,19100.0,52.9081,52.9849,52.9004,52.9618,19100.0
2012-06-13 15:40:00,68.91,68.92,68.77,68.82,59200.0,52.9311,52.9388,52.8236,52.862,59200.0
2012-06-13 15:45:00,68.82,68.95,68.74,68.8,27900.0,52.862,52.9618,52.8005,52.8466,27900.0
2012-06-13 15:50:00,68.8,68.89,68.71,68.81,26100.0,52.8466,52.9158,52.7775,52.8543,26100.0
2012-06-13 15:55:00,68.82,69.0,68.81,69.0,34600.0,52.862,53.0002,52.8543,53.0002,34600.0
2012-06-14 09:30:00,68.97,69.05,68.55,68.69,14200.0,52.9772,53.0387,52.6546,52.7621,14200.0
2012-06-14 09:35:00,68.73,69.0,68.73,68.87,3900.0,52.7929,53.0002,52.7929,52.9004,3900.0
2012-06-14 09:40:00,68.86,68.96,68.73,68.87,9200.0,52.8927,52.9695,52.7929,52.9004,9200.0
2012-06-14 09:45:00,68.97,69.05,68.64,68.9,23100.0,52.9772,53.0387,52.7237,52.9234,23100.0
2012-06-14 09:50:00,68.94,69.05,68.87,68.99,9000.0,52.9542,53.0387,52.9004,52.9926,9000.0
2012-06-14 09:55:00,69.15,69.4,69.08,69.39,3000.0,53.1155,53.3075,53.0617,53.2998,3000.0
2012-06-14 10:00:00,69.41,69.49,69.35,69.4,4900.0,53.3152,53.3766,53.2691,53.3075,4900.0
2012-06-14 10:05:00,69.35,69.39,69.22,69.33,9800.0,53.2691,53.2998,53.1692,53.2537,9800.0
2012-06-14 10:10:00,69.33,69.34,69.1,69.1,5600.0,53.2537,53.2614,53.0771,53.0771,5600.0
2012-06-14 10:15:00,69.1,69.13,69.02,69.1,9300.0,53.0771,53.1001,53.0156,53.0771,9300.0
2012-06-14 10:20:00,69.05,69.07,68.97,68.99,5100.0,53.0387,53.054,52.9772,52.9926,5100.0
2012-06-14 10:25:00,68.98,69.03,68.91,68.99,6000.0,52.9849,53.0233,52.9311,52.9926,6000.0
2012-06-14 10:30:00,69.07,69.12,68.97,69.03,13300.0,53.054,53.0924,52.9772,53.0233,13300.0
2012-06-14 10:35:00,69.03,69.11,68.94,68.98,13800.0,53.0233,53.0847,52.9542,52.9849,13800.0
2012-06-14 10:40:00,68.96,69.18,68.96,69.1,3800.0,52.9695,53.1385,52.9695,53.0771,3800.0
2012-06-14 10:45:00,69.06,69.25,69.03,69.19,9200.0,53.0463,53.1923,53.0233,53.1462,9200.0
2012-06-14 10:50:00,69.19,69.21,69.13,69.17,14600.0,53.1462,53.1616,53.1001,53.1308,14600.0
2012-06-14 10:55:00,69.17,69.34,69.17,69.28,21900.0,53.1308,53.2614,53.1308,53.2153,21900.0
2012-06-14 11:00:00,69.28,69.28,69.16,69.2,7300.0,53.2153,53.2153,53.1231,53.1539,7300.0
2012-06-14 11:05:00,69.17,69.17,69.06,69.08,5900.0,53.1308,53.1308,53.0463,53.0617,5900.0
2012-06-14 11:10:00,69.08,69.17,69.04,69.13,4200.0,53.0617,53.1308,53.031,53.1001,4200.0
2012-06-14 11:15:00,69.12,69.13,68.96,68.99,16800.0,53.0924,53.1001,52.9695,52.9926,16800.0
2012-06-14 11:20:00,69.0,69.04,68.97,69.0,9200.0,53.0002,53.031,52.9772,53.0002,9200.0
2012-06-14 11:25:00,69.01,69.04,68.97,69.0,10600.0,53.0079,53.031,52.9772,53.0002,10600.0
2012-06-14 11:30:00,69.02,69.06,68.91,68.91,9200.0,53.0156,53.0463,52.9311,52.9311,9200.0
2012-06-14 11:35:00,68.9,69.02,68.85,69.01,33300.0,52.9234,53.0156,52.885,53.0079,33300.0
2012-06-14 11:40:00,69.03,69.03,68.91,68.92,2700.0,53.0233,53.0233,52.9311,52.9388,2700.0
2012-06-14 11:45:00,68.91,68.95,68.89,68.93,3100.0,52.9311,52.9618,52.9158,52.9465,3100.0
2012-06-14 11:50:00,68.93,68.97,68.93,68.94,2500.0,52.9465,52.9772,52.9465,52.9542,2500.0
2012-06-14 11:55:00,68.94,68.94,68.81,68.84,4300.0,52.9542,52.9542,52.8543,52.8773,4300.0
2012-06-14 12:00:00,68.9,68.9,68.8,68.85,13400.0,52.9234,52.9234,52.8466,52.885,13400.0
2012-06-14 12:05:00,68.88,68.92,68.86,68.91,5200.0,52.9081,52.9388,52.8927,52.9311,5200.0
2012-06-14 12:10:00,68.9,68.9,68.71,68.72,13100.0,52.9234,52.9234,52.7775,52.7852,13100.0
2012-06-14 12:15:00,68.74,68.86,68.74,68.81,8200.0,52.8005,52.8927,52.8005,52.8543,8200.0
2012-06-14 12:20:00,68.84,68.85,68.77,68.81,8300.0,52.8773,52.885,52.8236,52.8543,8300.0
2012-06-14 12:25:00,68.8,68.81,68.74,68.74,4900.0,52.8466,52.8543,52.8005,52.8005,4900.0
2012-06-14 12:30:00,68.74,68.78,68.71,68.72,3400.0,52.8005,52.8313,52.7775,52.7852,3400.0
2012-06-14 12:35:00,68.74,68.79,68.74,68.77,3100.0,52.8005,52.8389,52.8005,52.8236,3100.0
2012-06-14 12:40:00,68.8,68.86,68.8,68.83,3500.0,52.8466,52.8927,52.8466,52.8697,3500.0
2012-06-14 12:45:00,68.84,68.86,68.8,68.83,10400.0,52.8773,52.8927,52.8466,52.8697,10400.0
2012-06-14 12:50:00,68.84,68.88,68.77,68.77,6200.0,52.8773,52.9081,52.8236,52.8236,6200.0
2012-06-14 12:55:00,68.78,68.85,68.78,68.81,3800.0,52.8313,52.885,52.8313,52.8543,3800.0
2012-06-14 13:00:00,68.8,68.86,68.74,68.85,4000.0,52.8466,52.8927,52.8005,52.885,4000.0
2012-06-14 13:05:00,68.85,68.86,68.78,68.79,6700.0,52.885,52.8927,52.8313,52.8389,6700.0
2012-06-14 13:10:00,68.79,68.82,68.71,68.8,15900.0,52.8389,52.862,52.7775,52.8466,15900.0
2012-06-14 13:15:00,68.78,68.81,68.74,68.81,10200.0,52.8313,52.8543,52.8005,52.8543,10200.0
2012-06-14 13:20:00,68.8,68.82,68.71,68.77,16100.0,52.8466,52.862,52.7775,52.8236,16100.0
2012-06-14 13:25:00,68.76,68.88,68.76,68.86,13800.0,52.8159,52.9081,52.8159,52.8927,13800.0
2012-06-14 13:30:00,68.85,68.88,68.76,68.83,7300.0,52.885,52.9081,52.8159,52.8697,7300.0
2012-06-14 13:35:00,68.83,68.89,68.8,68.87,9200.0,52.8697,52.9158,52.8466,52.9004,9200.0
2012-06-14 13:40:00,68.84,68.87,68.8,68.8,5800.0,52.8773,52.9004,52.8466,52.8466,5800.0
2012-06-14 13:45:00,68.81,68.84,68.79,68.84,9500.0,52.8543,52.8773,52.8389,52.8773,9500.0
2012-06-14 13:50:00,68.83,68.88,68.79,68.82,9500.0,52.8697,52.9081,52.8389,52.862,9500.0
2012-06-14 13:55:00,68.83,68.87,68.79,68.81,5900.0,52.8697,52.9004,52.8389,52.8543,5900.0
2012-06-14 14:00:00,68.8,68.86,68.79,68.8,32100.0,52.8466,52.8927,52.8389,52.8466,32100.0
2012-06-14 14:05:00,68.8,68.86,68.78,68.85,15000.0,52.8466,52.8927,52.8313,52.885,15000.0
2012-06-14 14:10:00,68.84,68.86,68.81,68.85,7200.0,52.8773,52.8927,52.8543,52.885,7200.0
2012-06-14 14:15:00,68.85,68.85,68.79,68.81,8400.0,52.885,52.885,52.8389,52.8543,8400.0
2012-06-14 14:20:00,68.8,68.8,68.67,68.67,6500.0,52.8466,52.8466,52.7468,52.7468,6500.0
2012-06-14 14:25:00,68.66,68.66,68.55,68.57,6400.0,52.7391,52.7391,52.6546,52.67,6400.0
2012-06-14 14:30:00,68.57,68.57,68.46,68.46,11600.0,52.67,52.67,52.5855,52.5855,11600.0
2012-06-14 14:35:00,68.47,68.51,68.36,68.42,17200.0,52.5931,52.6239,52.5086,52.5547,17200.0
2012-06-14 14:40:00,68.38,68.43,68.37,68.39,7900.0,52.524,52.5624,52.5163,52.5317,7900.0
2012-06-14 14:45:00,68.38,68.38,68.27,68.28,9100.0,52.524,52.524,52.4395,52.4472,9100.0
2012-06-14 14:50:00,68.3,68.37,68.3,68.37,4300.0,52.4626,52.5163,52.4626,52.5163,4300.0
2012-06-14 14:55:00,68.34,68.44,68.24,68.26,13500.0,52.4933,52.5701,52.4165,52.4318,13500.0
2012-06-14 15:00:00,68.25,68.28,68.23,68.25,28900.0,52.4242,52.4472,52.4088,52.4242,28900.0
2012-06-14 15:05:00,68.24,69.07,68.23,68.56,80900.0,52.4165,53.054,52.4088,52.6623,80900.0
2012-06-14 15:10:00,68.59,68.86,68.57,68.81,34100.0,52.6853,52.8927,52.67,52.8543,34100.0
2012-06-14 15:15:00,68.8,68.8,68.44,68.45,32400.0,52.8466,52.8466,52.5701,52.5778,32400.0
2012-06-14 15:20:00,68.4,68.56,68.35,68.41,29200.0,52.5394,52.6623,52.501,52.5471,29200.0
2012-06-14 15:25:00,68.38,68.69,68.33,68.5,20700.0,52.524,52.7621,52.4856,52.6162,20700.0
2012-06-14 15:30:00,68.53,68.78,68.51,68.7,17700.0,52.6392,52.8313,52.6239,52.7698,17700.0
2012-06-14 15:35:00,68.72,68.91,68.72,68.85,23300.0,52.7852,52.9311,52.7852,52.885,23300.0
2012-06-14 15:40:00,68.85,68.93,68.76,68.76,17200.0,52.885,52.9465,52.8159,52.8159,17200.0
2012-06-14 15:45:00,68.73,69.04,68.72,68.78,58300.0,52.7929,53.031,52.7852,52.8313,58300.0
2012-06-14 15:50:00,68.77,68.9,68.64,68.72,68000.0,52.8236,52.9234,52.7237,52.7852,68000.0
2012-06-14 15:55:00,68.71,68.77,68.64,68.77,50900.0,52.7775,52.8236,52.7237,52.8236,50900.0
2012-06-15 09:30:00,68.84,68.87,68.32,68.39,184700.0,52.8773,52.9004,52.4779,52.5317,184700.0
2012-06-15 09:35:00,68.39,68.68,68.14,68.18,25800.0,52.5317,52.7544,52.3397,52.3704,25800.0
2012-06-15 09:40:00,68.15,68.44,67.96,68.36,39700.0,52.3473,52.5701,52.2014,52.5086,39700.0
2012-06-15 09:45:00,68.4,68.64,68.4,68.52,3600.0,52.5394,52.7237,52.5394,52.6315,3600.0
2012-06-15 09:50:00,68.52,68.75,68.41,68.48,15600.0,52.6315,52.8082,52.5471,52.6008,15600.0
2012-06-15 09:55:00,68.39,68.51,68.27,68.34,19300.0,52.5317,52.6239,52.4395,52.4933,19300.0
2012-06-15 10:00:00,68.44,68.56,68.41,68.5,12300.0,52.5701,52.6623,52.5471,52.6162,12300.0
2012-06-15 10:05:00,68.51,68.82,68.48,68.82,25200.0,52.6239,52.862,52.6008,52.862,25200.0
2012-06-15 10:10:00,68.82,68.83,68.57,68.57,15200.0,52.862,52.8697,52.67,52.67,15200.0
2012-06-15 10:15:00,68.63,68.72,68.55,68.56,4200.0,52.716,52.7852,52.6546,52.6623,4200.0
2012-06-15 10:20:00,68.56,68.62,68.5,68.53,6500.0,52.6623,52.7084,52.6162,52.6392,6500.0
2012-06-15 10:25:00,68.54,68.67,68.54,68.59,8300.0,52.6469,52.7468,52.6469,52.6853,8300.0
2012-06-15 10:30:00,68.62,68.76,68.54,68.67,12300.0,52.7084,52.8159,52.6469,52.7468,12300.0
2012-06-15 10:35:00,68.72,68.73,68.56,68.66,5400.0,52.7852,52.7929,52.6623,52.7391,5400.0
2012-06-15 10:40:00,68.67,68.76,68.58,68.76,9100.0,52.7468,52.8159,52.6776,52.8159,9100.0
2012-06-15 10:45:00,68.77,68.93,68.76,68.81,6900.0,52.8236,52.9465,52.8159,52.8543,6900.0
2012-06-15 10:50:00,68.87,68.87,68.76,68.79,8000.0,52.9004,52.9004,52.8159,52.8389,8000.0
2012-06-15 10:55:00,68.81,68.82,68.69,68.77,12100.0,52.8543,52.862,52.7621,52.8236,12100.0
2012-06-15 11:00:00,68.77,68.9,68.77,68.81,5900.0,52.8236,52.9234,52.8236,52.8543,5900.0
2012-06-15 11:05:00,68.84,68.89,68.8,68.88,5900.0,52.8773,52.9158,52.8466,52.9081,5900.0
2012-06-15 11:10:00,68.89,68.99,68.84,68.87,8200.0,52.9158,52.9926,52.8773,52.9004,8200.0
2012-06-15 11:15:00,68.87,68.87,68.76,68.79,7600.0,52.9004,52.9004,52.8159,52.8389,7600.0
2012-06-15 11:20:00,68.81,68.81,68.7,68.72,4300.0,52.8543,52.8543,52.7698,52.7852,4300.0
2012-06-15 11:25:00,68.7,68.82,68.66,68.77,5200.0,52.7698,52.862,52.7391,52.8236,5200.0
2012-06-15 11:30:00,68.76,68.84,68.73,68.73,5100.0,52.8159,52.8773,52.7929,52.7929,5100.0
2012-06-15 11:35:00,68.71,68.8,68.71,68.72,4100.0,52.7775,52.8466,52.7775,52.7852,4100.0
2012-06-15 11:40:00,68.72,68.76,68.68,68.68,7200.0,52.7852,52.8159,52.7544,52.7544,7200.0
2012-06-15 11:45:00,68.68,68.76,68.67,68.74,8100.0,52.7544,52.8159,52.7468,52.8005,8100.0
2012-06-15 11:50:00,68.74,68.79,68.66,68.67,7800.0,52.8005,52.8389,52.7391,52.7468,7800.0
2012-06-15 11:55:00,68.69,68.69,68.55,68.58,6200.0,52.7621,52.7621,52.6546,52.6776,6200.0
2012-06-15 12:00:00,68.57,68.64,68.57,68.61,1700.0,52.67,52.7237,52.67,52.7007,1700.0
2012-06-15 12:05:00,68.59,68.69,68.58,68.66,3600.0,52.6853,52.7621,52.6776,52.7391,3600.0
2012-06-15 12:10:00,68.64,68.68,68.62,68.62,2900.0,52.7237,52.7544,52.7084,52.7084,2900.0
2012-06-15 12:15:00,68.62,68.64,68.58,68.6,1900.0,52.7084,52.7237,52.6776,52.693,1900.0
2012-06-15 12:20:00,68.6,68.62,68.53,68.56,4400.0,52.693,52.7084,52.6392,52.6623,4400.0
2012-06-15 12:25:00,68.58,68.64,68.57,68.57,3800.0,52.6776,52.7237,52.67,52.67,3800.0
2012-06-15 12:30:00,68.59,68.59,68.53,68.55,2500.0,52.6853,52.6853,52.6392,52.6546,2500.0
2012-06-15 12:35:00,68.55,68.56,68.5,68.52,5000.0,52.6546,52.6623,52.6162,52.6315,5000.0
2012-06-15 12:40:00,68.53,68.57,68.52,68.57,2500.0,52.6392,52.67,52.6315,52.67,2500.0
2012-06-15 12:45:00,68.58,68.6,68.55,68.6,1800.0,52.6776,52.693,52.6546,52.693,1800.0
2012-06-15 12:50:00,68.55,68.58,68.54,68.56,7500.0,52.6546,52.6776,52.6469,52.6623,7500.0
2012-06-15 12:55:00,68.57,68.72,68.57,68.72,12900.0,52.67,52.7852,52.67,52.7852,12900.0
2012-06-15 13:00:00,68.71,68.73,68.58,68.68,27700.0,52.7775,52.7929,52.6776,52.7544,27700.0
2012-06-15 13:05:00,68.72,68.72,68.68,68.69,2400.0,52.7852,52.7852,52.7544,52.7621,2400.0
2012-06-15 13:10:00,68.68,68.71,68.66,68.68,1500.0,52.7544,52.7775,52.7391,52.7544,1500.0
2012-06-15 13:15:00,68.67,68.83,68.67,68.82,8400.0,52.7468,52.8697,52.7468,52.862,8400.0
2012-06-15 13:20:00,68.8,68.8,68.75,68.78,5000.0,52.8466,52.8466,52.8082,52.8313,5000.0
2012-06-15 13:25:00,68.78,68.82,68.77,68.78,4700.0,52.8313,52.862,52.8236,52.8313,4700.0
2012-06-15 13:30:00,68.76,68.8,68.73,68.8,4900.0,52.8159,52.8466,52.7929,52.8466,4900.0
2012-06-15 13:35:00,68.79,68.85,68.75,68.76,6400.0,52.8389,52.885,52.8082,52.8159,6400.0
2012-06-15 13:40:00,68.75,68.77,68.71,68.77,3600.0,52.8082,52.8236,52.7775,52.8236,3600.0
2012-06-15 13:45:00,68.76,68.79,68.73,68.79,3900.0,52.8159,52.8389,52.7929,52.8389,3900.0
2012-06-15 13:50:00,68.8,68.81,68.74,68.74,2500.0,52.8466,52.8543,52.8005,52.8005,2500.0
2012-06-15 13:55:00,68.74,68.76,68.69,68.72,3700.0,52.8005,52.8159,52.7621,52.7852,3700.0
2012-06-15 14:00:00,68.75,68.79,68.69,68.75,4000.0,52.8082,52.8389,52.7621,52.8082,4000.0
2012-06-15 14:05:00,68.75,68.81,68.73,68.77,4000.0,52.8082,52.8543,52.7929,52.8236,4000.0
2012-06-15 14:10:00,68.74,68.8,68.74,68.78,2800.0,52.8005,52.8466,52.8005,52.8313,2800.0
2012-06-15 14:15:00,68.78,68.83,68.77,68.77,3200.0,52.8313,52.8697,52.8236,52.8236,3200.0
2012-06-15 14:20:00,68.77,68.83,68.77,68.81,4200.0,52.8236,52.8697,52.8236,52.8543,4200.0
2012-06-15 14:25:00,68.81,68.87,68.75,68.83,4400.0,52.8543,52.9004,52.8082,52.8697,4400.0
2012-06-15 14:30:00,68.85,68.85,68.74,68.75,7500.0,52.885,52.885,52.8005,52.8082,7500.0
2012-06-15 14:35:00,68.79,68.87,68.79,68.81,9600.0,52.8389,52.9004,52.8389,52.8543,9600.0
2012-06-15 14:40:00,68.8,68.85,68.77,68.85,8200.0,52.8466,52.885,52.8236,52.885,8200.0
2012-06-15 14:45:00,68.85,68.86,68.8,68.83,5000.0,52.885,52.8927,52.8466,52.8697,5000.0
2012-06-15 14:50:00,68.83,68.84,68.71,68.79,3900.0,52.8697,52.8773,52.7775,52.8389,3900.0
2012-06-15 14:55:00,68.77,68.89,68.77,68.85,7200.0,52.8236,52.9158,52.8236,52.885,7200.0
2012-06-15 15:00:00,68.87,68.94,68.85,68.91,3500.0,52.9004,52.9542,52.885,52.9311,3500.0
2012-06-15 15:05:00,68.94,68.94,68.82,68.86,13800.0,52.9542,52.9542,52.862,52.8927,13800.0
2012-06-15 15:10:00,68.89,69.01,68.87,68.97,8100.0,52.9158,53.0079,52.9004,52.9772,8100.0
2012-06-15 15:15:00,69.01,69.09,68.98,69.08,6600.0,53.0079,53.0694,52.9849,53.0617,6600.0
2012-06-15 15:20:00,69.08,69.15,69.06,69.15,11300.0,53.0617,53.1155,53.0463,53.1155,11300.0
2012-06-15 15:25:00,69.12,69.21,69.11,69.17,13900.0,53.0924,53.1616,53.0847,53.1308,13900.0
2012-06-15 15:30:00,69.17,69.18,69.13,69.17,11400.0,53.1308,53.1385,53.1001,53.1308,11400.0
2012-06-15 15:35:00,69.18,69.2,69.13,69.17,14500.0,53.1385,53.1539,53.1001,53.1308,14500.0
2012-06-15 15:40:00,69.18,69.21,68.91,68.95,31000.0,53.1385,53.1616,52.9311,52.9618,31000.0
2012-06-15 15:45:00,68.98,69.16,68.97,69.06,22300.0,52.9849,53.1231,52.9772,53.0463,22300.0
2012-06-15 15:50:00,69.08,69.09,69.01,69.03,26700.0,53.0617,53.0694,53.0079,53.0233,26700.0
2012-06-15 15:55:00,69.02,69.21,69.02,69.16,90100.0,53.0156,53.1616,53.0156,53.1231,90100.0
2012-06-18 09:30:00,68.41,68.65,68.18,68.39,12800.0,52.5471,52.7314,52.3704,52.5317,12800.0
2012-06-18 09:35:00,68.41,68.9,68.39,68.87,4200.0,52.5471,52.9234,52.5317,52.9004,4200.0
2012-06-18 09:40:00,68.88,68.97,68.84,68.95,5300.0,52.9081,52.9772,52.8773,52.9618,5300.0
2012-06-18 09:45:00,68.93,68.94,68.67,68.67,1900.0,52.9465,52.9542,52.7468,52.7468,1900.0
2012-06-18 09:50:00,68.7,68.76,68.65,68.76,2600.0,52.7698,52.8159,52.7314,52.8159,2600.0
2012-06-18 09:55:00,68.71,68.84,68.63,68.84,3000.0,52.7775,52.8773,52.716,52.8773,3000.0
2012-06-18 10:00:00,68.84,68.9,68.68,68.9,4500.0,52.8773,52.9234,52.7544,52.9234,4500.0
2012-06-18 10:05:00,68.89,68.9,68.77,68.78,8400.0,52.9158,52.9234,52.8236,52.8313,8400.0
2012-06-18 10:10:00,68.78,68.79,68.64,68.69,19300.0,52.8313,52.8389,52.7237,52.7621,19300.0
2012-06-18 10:15:00,68.69,68.9,68.65,68.9,10100.0,52.7621,52.9234,52.7314,52.9234,10100.0
2012-06-18 10:20:00,68.85,68.94,68.82,68.94,3100.0,52.885,52.9542,52.862,52.9542,3100.0
2012-06-18 10:25:00,68.94,69.03,68.93,68.97,3000.0,52.9542,53.0233,52.9465,52.9772,3000.0
2012-06-18 10:30:00,68.98,68.99,68.78,68.78,4100.0,52.9849,52.9926,52.8313,52.8313,4100.0
2012-06-18 10:35:00,68.7,68.77,68.65,68.71,3900.0,52.7698,52.8236,52.7314,52.7775,3900.0
2012-06-18 10:40:00,68.74,68.8,68.74,68.8,2500.0,52.8005,52.8466,52.8005,52.8466,2500.0
2012-06-18 10:45:00,68.8,69.08,68.77,69.04,5600.0,52.8466,53.0617,52.8236,53.031,5600.0
2012-06-18 10:50:00,69.05,69.18,68.96,68.96,2700.0,53.0387,53.1385,52.9695,52.9695,2700.0
2012-06-18 10:55:00,68.99,69.01,68.88,68.88,3400.0,52.9926,53.0079,52.9081,52.9081,3400.0
2012-06-18 11:00:00,68.91,68.98,68.78,68.85,11900.0,52.9311,52.9849,52.8313,52.885,11900.0
2012-06-18 11:05:00,68.83,68.86,68.77,68.8,9400.0,52.8697,52.8927,52.8236,52.8466,9400.0
2012-06-18 11:10:00,68.76,68.81,68.72,68.78,2900.0,52.8159,52.8543,52.7852,52.8313,2900.0
2012-06-18 11:15:00,68.81,68.81,68.63,68.63,2900.0,52.8543,52.8543,52.716,52.716,2900.0
2012-06-18 11:20:00,68.62,68.66,68.53,68.63,7300.0,52.7084,52.7391,52.6392,52.716,7300.0
2012-06-18 11:25:00,68.61,68.75,68.61,68.72,7100.0,52.7007,52.8082,52.7007,52.7852,7100.0
2012-06-18 11:30:00,68.75,68.78,68.71,68.74,2700.0,52.8082,52.8313,52.7775,52.8005,2700.0
2012-06-18 11:35:00,68.74,68.74,68.63,68.64,3200.0,52.8005,52.8005,52.716,52.7237,3200.0
2012-06-18 11:40:00,68.63,68.7,68.59,68.7,3500.0,52.716,52.7698,52.6853,52.7698,3500.0
2012-06-18 11:45:00,68.68,68.94,68.67,68.76,8200.0,52.7544,52.9542,52.7468,52.8159,8200.0
2012-06-18 11:50:00,68.75,68.81,68.66,68.75,4600.0,52.8082,52.8543,52.7391,52.8082,4600.0
2012-06-18 11:55:00,68.76,68.88,68.76,68.85,4000.0,52.8159,52.9081,52.8159,52.885,4000.0
2012-06-18 12:00:00,68.84,68.87,68.76,68.76,3400.0,52.8773,52.9004,52.8159,52.8159,3400.0
2012-06-18 12:05:00,68.78,68.78,68.69,68.74,3000.0,52.8313,52.8313,52.7621,52.8005,3000.0
2012-06-18 12:10:00,68.74,68.74,68.68,68.72,2800.0,52.8005,52.8005,52.7544,52.7852,2800.0
2012-06-18 12:15:00,68.73,68.86,68.73,68.83,1600.0,52.7929,52.8927,52.7929,52.8697,1600.0
2012-06-18 12:20:00,68.83,68.83,68.79,68.82,1300.0,52.8697,52.8697,52.8389,52.862,1300.0
2012-06-18 12:25:00,68.81,68.86,68.79,68.86,1600.0,52.8543,52.8927,52.8389,52.8927,1600.0
2012-06-18 12:30:00,68.83,68.86,68.81,68.81,2800.0,52.8697,52.8927,52.8543,52.8543,2800.0
2012-06-18 12:35:00,68.8,68.84,68.7,68.73,12500.0,52.8466,52.8773,52.7698,52.7929,12500.0
2012-06-18 12:40:00,68.76,68.84,68.76,68.83,2500.0,52.8159,52.8773,52.8159,52.8697,2500.0
2012-06-18 12:45:00,68.89,68.96,68.84,68.96,3500.0,52.9158,52.9695,52.8773,52.9695,3500.0
2012-06-18 12:50:00,69.0,69.11,68.99,69.01,6600.0,53.0002,53.0847,52.9926,53.0079,6600.0
2012-06-18 12:55:00,68.97,69.03,68.8,68.82,5800.0,52.9772,53.0233,52.8466,52.862,5800.0
2012-06-18 13:00:00,68.84,68.96,68.82,68.84,6800.0,52.8773,52.9695,52.862,52.8773,6800.0
2012-06-18 13:05:00,68.83,68.98,68.82,68.98,4100.0,52.8697,52.9849,52.862,52.9849,4100.0
2012-06-18 13:10:00,68.98,69.08,68.98,69.08,3100.0,52.9849,53.0617,52.9849,53.0617,3100.0
2012-06-18 13:15:00,69.05,69.1,69.01,69.03,3000.0,53.0387,53.0771,53.0079,53.0233,3000.0
2012-06-18 13:20:00,69.09,69.1,69.05,69.08,3300.0,53.0694,53.0771,53.0387,53.0617,3300.0
2012-06-18 13:25:00,69.07,69.23,69.06,69.22,5100.0,53.054,53.1769,53.0463,53.1692,5100.0
2012-06-18 13:30:00,69.23,69.23,69.18,69.22,4000.0,53.1769,53.1769,53.1385,53.1692,4000.0
2012-06-18 13:35:00,69.22,69.34,69.22,69.29,4500.0,53.1692,53.2614,53.1692,53.223,4500.0
2012-06-18 13:40:00,69.29,69.31,69.14,69.17,7000.0,53.223,53.2384,53.1078,53.1308,7000.0
2012-06-18 13:45:00,69.17,69.23,69.14,69.14,3900.0,53.1308,53.1769,53.1078,53.1078,3900.0
2012-06-18 13:50:00,69.14,69.17,69.1,69.12,2400.0,53.1078,53.1308,53.0771,53.0924,2400.0
2012-06-18 13:55:00,69.11,69.26,69.11,69.25,6900.0,53.0847,53.2,53.0847,53.1923,6900.0
2012-06-18 14:00:00,69.23,69.29,69.15,69.26,22700.0,53.1769,53.223,53.1155,53.2,22700.0
2012-06-18 14:05:00,69.24,69.27,69.22,69.22,46500.0,53.1846,53.2076,53.1692,53.1692,46500.0
2012-06-18 14:10:00,69.23,69.25,69.13,69.15,22800.0,53.1769,53.1923,53.1001,53.1155,22800.0
2012-06-18 14:15:00,69.16,69.24,69.16,69.19,14700.0,53.1231,53.1846,53.1231,53.1462,14700.0
2012-06-18 14:20:00,69.21,69.33,69.2,69.3,5300.0,53.1616,53.2537,53.1539,53.2307,5300.0
2012-06-18 14:25:00,69.3,69.32,69.23,69.24,5800.0,53.2307,53.246,53.1769,53.1846,5800.0
2012-06-18 14:30:00,69.26,69.37,69.24,69.35,12900.0,53.2,53.2844,53.1846,53.2691,12900.0
2012-06-18 14:35:00,69.35,69.36,69.28,69.36,5100.0,53.2691,53.2768,53.2153,53.2768,5100.0
2012-06-18 14:40:00,69.35,69.35,69.26,69.27,3900.0,53.2691,53.2691,53.2,53.2076,3900.0
2012-06-18 14:45:00,69.28,69.28,69.11,69.13,5600.0,53.2153,53.2153,53.0847,53.1001,5600.0
2012-06-18 14:50:00,69.15,69.19,69.08,69.09,5700.0,53.1155,53.1462,53.0617,53.0694,5700.0
2012-06-18 14:55:00,69.11,69.15,69.09,69.1,4000.0,53.0847,53.1155,53.0694,53.0771,4000.0
2012-06-18 15:00:00,69.1,69.18,69.08,69.16,5300.0,53.0771,53.1385,53.0617,53.1231,5300.0
2012-06-18 15:05:00,69.16,69.17,69.1,69.1,6100.0,53.1231,53.1308,53.0771,53.0771,6100.0
2012-06-18 15:10:00,69.11,69.13,68.9,68.93,16200.0,53.0847,53.1001,52.9234,52.9465,16200.0
2012-06-18 15:15:00,68.9,68.92,68.83,68.87,11600.0,52.9234,52.9388,52.8697,52.9004,11600.0
2012-06-18 15:20:00,68.89,68.89,68.74,68.83,15100.0,52.9158,52.9158,52.8005,52.8697,15100.0
2012-06-18 15:25:00,68.83,68.93,68.8,68.89,12900.0,52.8697,52.9465,52.8466,52.9158,12900.0
2012-06-18 15:30:00,68.88,69.0,68.8,68.82,15100.0,52.9081,53.0002,52.8466,52.862,15100.0
2012-06-18 15:35:00,68.82,68.82,68.69,68.82,36200.0,52.862,52.862,52.7621,52.862,36200.0
2012-06-18 15:40:00,68.81,69.1,68.81,69.0,77400.0,52.8543,53.0771,52.8543,53.0002,77400.0
2012-06-18 15:45:00,68.99,69.01,68.86,68.95,21100.0,52.9926,53.0079,52.8927,52.9618,21100.0
2012-06-18 15:50:00,68.94,68.99,68.84,68.85,30900.0,52.9542,52.9926,52.8773,52.885,30900.0
2012-06-18 15:55:00,68.85,68.98,68.85,68.95,71300.0,52.885,52.9849,52.885,52.9618,71300.0
2012-06-19 09:30:00,69.12,69.71,69.12,69.67,10200.0,53.0924,53.5456,53.0924,53.5149,10200.0
2012-06-19 09:35:00,69.59,69.6,69.44,69.48,3800.0,53.4534,53.4611,53.3382,53.3689,3800.0
2012-06-19 09:40:00,69.49,69.56,69.38,69.39,9900.0,53.3766,53.4304,53.2921,53.2998,9900.0
2012-06-19 09:45:00,69.42,69.47,69.14,69.34,9300.0,53.3229,53.3613,53.1078,53.2614,9300.0
2012-06-19 09:50:00,69.34,69.84,69.34,69.74,7600.0,53.2614,53.6455,53.2614,53.5687,7600.0
2012-06-19 09:55:00,69.72,69.77,69.56,69.76,6900.0,53.5533,53.5917,53.4304,53.584,6900.0
2012-06-19 10:00:00,69.72,69.9,69.72,69.9,9700.0,53.5533,53.6916,53.5533,53.6916,9700.0
2012-06-19 10:05:00,69.85,69.94,69.82,69.87,7900.0,53.6531,53.7223,53.6301,53.6685,7900.0
2012-06-19 10:10:00,69.92,70.06,69.92,69.99,11100.0,53.7069,53.8145,53.7069,53.7607,11100.0
2012-06-19 10:15:00,69.97,70.13,69.97,70.12,6100.0,53.7453,53.8682,53.7453,53.8605,6100.0
2012-06-19 10:20:00,70.13,70.18,70.09,70.1,4200.0,53.8682,53.9066,53.8375,53.8452,4200.0
2012-06-19 10:25:00,70.09,70.11,69.99,70.03,7000.0,53.8375,53.8529,53.7607,53.7914,7000.0
2012-06-19 10:30:00,70.04,70.08,69.93,69.93,5100.0,53.7991,53.8298,53.7146,53.7146,5100.0
2012-06-19 10:35:00,69.93,69.93,69.77,69.77,6100.0,53.7146,53.7146,53.5917,53.5917,6100.0
2012-06-19 10:40:00,69.8,69.81,69.73,69.77,1700.0,53.6147,53.6224,53.561,53.5917,1700.0
2012-06-19 10:45:00,69.74,69.74,69.61,69.65,3500.0,53.5687,53.5687,53.4688,53.4995,3500.0
2012-06-19 10:50:00,69.69,69.8,69.66,69.8,2800.0,53.5302,53.6147,53.5072,53.6147,2800.0
2012-06-19 10:55:00,69.81,69.81,69.75,69.8,1000.0,53.6224,53.6224,53.5763,53.6147,1000.0
2012-06-19 11:00:00,69.8,69.87,69.72,69.72,2500.0,53.6147,53.6685,53.5533,53.5533,2500.0
2012-06-19 11:05:00,69.71,69.76,69.68,69.69,2000.0,53.5456,53.584,53.5226,53.5302,2000.0
2012-06-19 11:10:00,69.67,69.81,69.64,69.7,2800.0,53.5149,53.6224,53.4918,53.5379,2800.0
2012-06-19 11:15:00,69.7,69.71,69.66,69.71,6300.0,53.5379,53.5456,53.5072,53.5456,6300.0
2012-06-19 11:20:00,69.66,69.74,69.65,69.74,5000.0,53.5072,53.5687,53.4995,53.5687,5000.0
2012-06-19 11:25:00,69.68,69.71,69.65,69.71,5100.0,53.5226,53.5456,53.4995,53.5456,5100.0
2012-06-19 11:30:00,69.71,69.8,69.69,69.8,2300.0,53.5456,53.6147,53.5302,53.6147,2300.0
2012-06-19 11:35:00,69.77,69.79,69.74,69.79,3100.0,53.5917,53.6071,53.5687,53.6071,3100.0
2012-06-19 11:40:00,69.82,69.99,69.81,69.94,3300.0,53.6301,53.7607,53.6224,53.7223,3300.0
2012-06-19 11:45:00,69.96,70.0,69.91,69.91,3700.0,53.7376,53.7684,53.6992,53.6992,3700.0
2012-06-19 11:50:00,69.9,69.94,69.87,69.92,4900.0,53.6916,53.7223,53.6685,53.7069,4900.0
2012-06-19 11:55:00,69.9,70.04,69.89,69.99,4000.0,53.6916,53.7991,53.6839,53.7607,4000.0
2012-06-19 12:00:00,69.99,70.04,69.98,69.99,3800.0,53.7607,53.7991,53.753,53.7607,3800.0
2012-06-19 12:05:00,69.98,69.98,69.92,69.93,3200.0,53.753,53.753,53.7069,53.7146,3200.0
2012-06-19 12:10:00,69.94,69.94,69.9,69.91,1300.0,53.7223,53.7223,53.6916,53.6992,1300.0
2012-06-19 12:15:00,69.91,69.91,69.79,69.82,3100.0,53.6992,53.6992,53.6071,53.6301,3100.0
2012-06-19 12:20:00,69.82,69.82,69.76,69.76,900.0,53.6301,53.6301,53.584,53.584,900.0
2012-06-19 12:25:00,69.79,69.83,69.78,69.82,5300.0,53.6071,53.6378,53.5994,53.6301,5300.0
2012-06-19 12:30:00,69.82,69.82,69.73,69.74,17100.0,53.6301,53.6301,53.561,53.5687,17100.0
2012-06-19 12:35:00,69.78,69.79,69.76,69.78,3200.0,53.5994,53.6071,53.584,53.5994,3200.0
2012-06-19 12:40:00,69.79,69.85,69.78,69.81,3000.0,53.6071,53.6531,53.5994,53.6224,3000.0
2012-06-19 12:45:00,69.79,69.82,69.77,69.77,3000.0,53.6071,53.6301,53.5917,53.5917,3000.0
2012-06-19 12:50:00,69.78,69.82,69.76,69.82,4900.0,53.5994,53.6301,53.584,53.6301,4900.0
2012-06-19 12:55:00,69.82,69.85,69.81,69.81,7800.0,53.6301,53.6531,53.6224,53.6224,7800.0
2012-06-19 13:00:00,69.81,69.83,69.79,69.8,3200.0,53.6224,53.6378,53.6071,53.6147,3200.0
2012-06-19 13:05:00,69.78,69.86,69.77,69.84,60000.0,53.5994,53.6608,53.5917,53.6455,60000.0
2012-06-19 13:10:00,69.85,69.85,69.7,69.73,53500.0,53.6531,53.6531,53.5379,53.561,53500.0
2012-06-19 13:15:00,69.72,69.79,69.7,69.7,8800.0,53.5533,53.6071,53.5379,53.5379,8800.0
2012-06-19 13:20:00,69.73,69.78,69.71,69.73,13100.0,53.561,53.5994,53.5456,53.561,13100.0
2012-06-19 13:25:00,69.73,69.76,69.66,69.73,17300.0,53.561,53.584,53.5072,53.561,17300.0
2012-06-19 13:30:00,69.73,69.83,69.72,69.8,12600.0,53.561,53.6378,53.5533,53.6147,12600.0
2012-06-19 13:35:00,69.79,69.82,69.78,69.79,10700.0,53.6071,53.6301,53.5994,53.6071,10700.0
2012-06-19 13:40:00,69.79,69.81,69.76,69.78,3900.0,53.6071,53.6224,53.584,53.5994,3900.0
2012-06-19 13:45:00,69.79,69.83,69.71,69.79,8600.0,53.6071,53.6378,53.5456,53.6071,8600.0
2012-06-19 13:50:00,69.79,69.8,69.75,69.79,5800.0,53.6071,53.6147,53.5763,53.6071,5800.0
2012-06-19 13:55:00,69.79,69.83,69.77,69.79,7100.0,53.6071,53.6378,53.5917,53.6071,7100.0
2012-06-19 14:00:00,69.79,69.8,69.73,69.73,12100.0,53.6071,53.6147,53.561,53.561,12100.0
2012-06-19 14:05:00,69.79,69.81,69.7,69.81,10100.0,53.6071,53.6224,53.5379,53.6224,10100.0
2012-06-19 14:10:00,69.82,69.84,69.77,69.83,12900.0,53.6301,53.6455,53.5917,53.6378,12900.0
2012-06-19 14:15:00,69.83,69.87,69.81,69.81,14200.0,53.6378,53.6685,53.6224,53.6224,14200.0
2012-06-19 14:20:00,69.81,69.88,69.81,69.87,9700.0,53.6224,53.6762,53.6224,53.6685,9700.0
2012-06-19 14:25:00,69.87,69.87,69.75,69.8,22100.0,53.6685,53.6685,53.5763,53.6147,22100.0
2012-06-19 14:30:00,69.82,69.82,69.6,69.66,16500.0,53.6301,53.6301,53.4611,53.5072,16500.0
2012-06-19 14:35:00,69.68,69.73,69.62,69.71,16100.0,53.5226,53.561,53.4765,53.5456,16100.0
2012-06-19 14:40:00,69.73,69.77,69.65,69.67,13700.0,53.561,53.5917,53.4995,53.5149,13700.0
2012-06-19 14:45:00,69.71,69.73,69.59,69.6,11600.0,53.5456,53.561,53.4534,53.4611,11600.0
2012-06-19 14:50:00,69.62,69.66,69.57,69.57,21600.0,53.4765,53.5072,53.4381,53.4381,21600.0
2012-06-19 14:55:00,69.57,69.69,69.54,69.66,20000.0,53.4381,53.5302,53.415,53.5072,20000.0
2012-06-19 15:00:00,69.65,69.67,69.61,69.61,10300.0,53.4995,53.5149,53.4688,53.4688,10300.0
2012-06-19 15:05:00,69.62,69.65,69.61,69.61,13800.0,53.4765,53.4995,53.4688,53.4688,13800.0
2012-06-19 15:10:00,69.61,69.62,69.57,69.58,17700.0,53.4688,53.4765,53.4381,53.4458,17700.0
2012-06-19 15:15:00,69.6,69.62,69.52,69.59,31300.0,53.4611,53.4765,53.3997,53.4534,31300.0
2012-06-19 15:20:00,69.61,69.66,69.59,69.65,18100.0,53.4688,53.5072,53.4534,53.4995,18100.0
2012-06-19 15:25:00,69.65,69.65,69.51,69.57,21400.0,53.4995,53.4995,53.392,53.4381,21400.0
2012-06-19 15:30:00,69.58,69.6,69.51,69.52,22200.0,53.4458,53.4611,53.392,53.3997,22200.0
2012-06-19 15:35:00,69.52,69.52,69.43,69.49,26900.0,53.3997,53.3997,53.3305,53.3766,26900.0
2012-06-19 15:40:00,69.5,69.51,69.45,69.48,35100.0,53.3843,53.392,53.3459,53.3689,35100.0
2012-06-19 15:45:00,69.46,69.51,69.37,69.38,28500.0,53.3536,53.392,53.2844,53.2921,28500.0
2012-06-19 15:50:00,69.38,69.48,69.38,69.48,26700.0,53.2921,53.3689,53.2921,53.3689,26700.0
2012-06-19 15:55:00,69.47,69.53,69.46,69.53,53700.0,53.3613,53.4073,53.3536,53.4073,53700.0
2012-06-20 09:30:00,69.51,69.65,69.27,69.27,7300.0,53.392,53.4995,53.2076,53.2076,7300.0
2012-06-20 09:35:00,69.25,69.25,69.06,69.11,3700.0,53.1923,53.1923,53.0463,53.0847,3700.0
2012-06-20 09:40:00,69.07,69.07,68.94,69.01,2100.0,53.054,53.054,52.9542,53.0079,2100.0
2012-06-20 09:45:00,68.98,69.09,68.93,68.98,3700.0,52.9849,53.0694,52.9465,52.9849,3700.0
2012-06-20 09:50:00,68.96,69.02,68.86,68.91,23900.0,52.9695,53.0156,52.8927,52.9311,23900.0
2012-06-20 09:55:00,68.95,69.02,68.93,68.96,12100.0,52.9618,53.0156,52.9465,52.9695,12100.0
2012-06-20 10:00:00,68.96,69.06,68.85,68.87,19700.0,52.9695,53.0463,52.885,52.9004,19700.0
2012-06-20 10:05:00,68.87,69.04,68.85,69.04,11200.0,52.9004,53.031,52.885,53.031,11200.0
2012-06-20 10:10:00,69.0,69.3,69.0,69.3,10800.0,53.0002,53.2307,53.0002,53.2307,10800.0
2012-06-20 10:15:00,69.32,69.38,69.3,69.33,3900.0,53.246,53.2921,53.2307,53.2537,3900.0
2012-06-20 10:20:00,69.31,69.37,69.21,69.24,7100.0,53.2384,53.2844,53.1616,53.1846,7100.0
2012-06-20 10:25:00,69.24,69.47,69.24,69.44,3200.0,53.1846,53.3613,53.1846,53.3382,3200.0
2012-06-20 10:30:00,69.44,69.44,69.32,69.32,3500.0,53.3382,53.3382,53.246,53.246,3500.0
2012-06-20 10:35:00,69.29,69.34,69.23,69.31,4800.0,53.223,53.2614,53.1769,53.2384,4800.0
2012-06-20 10:40:00,69.26,69.33,69.2,69.33,19900.0,53.2,53.2537,53.1539,53.2537,19900.0
2012-06-20 10:45:00,69.35,69.49,69.33,69.49,13400.0,53.2691,53.3766,53.2537,53.3766,13400.0
2012-06-20 10:50:00,69.5,69.51,69.29,69.29,25600.0,53.3843,53.392,53.223,53.223,25600.0
2012-06-20 10:55:00,69.28,69.29,69.0,69.01,9800.0,53.2153,53.223,53.0002,53.0079,9800.0
2012-06-20 11:00:00,69.04,69.12,69.04,69.12,3100.0,53.031,53.0924,53.031,53.0924,3100.0
2012-06-20 11:05:00,69.12,69.21,69.07,69.19,6800.0,53.0924,53.1616,53.054,53.1462,6800.0
2012-06-20 11:10:00,69.2,69.29,69.17,69.25,14200.0,53.1539,53.223,53.1308,53.1923,14200.0
2012-06-20 11:15:00,69.26,69.31,69.21,69.31,4900.0,53.2,53.2384,53.1616,53.2384,4900.0
2012-06-20 11:20:00,69.32,69.38,69.32,69.38,5000.0,53.246,53.2921,53.246,53.2921,5000.0
2012-06-20 11:25:00,69.38,69.42,69.36,69.37,7200.0,53.2921,53.3229,53.2768,53.2844,7200.0
2012-06-20 11:30:00,69.37,69.52,69.35,69.52,3300.0,53.2844,53.3997,53.2691,53.3997,3300.0
2012-06-20 11:35:00,69.5,69.6,69.47,69.6,18800.0,53.3843,53.4611,53.3613,53.4611,18800.0
2012-06-20 11:40:00,69.58,69.73,69.58,69.73,7400.0,53.4458,53.561,53.4458,53.561,7400.0
2012-06-20 11:45:00,69.74,69.83,69.73,69.83,78700.0,53.5687,53.6378,53.561,53.6378,78700.0
2012-06-20 11:50:00,69.88,69.88,69.74,69.74,4100.0,53.6762,53.6762,53.5687,53.5687,4100.0
2012-06-20 11:55:00,69.68,69.7,69.54,69.55,67800.0,53.5226,53.5379,53.415,53.4227,67800.0
2012-06-20 12:00:00,69.5,69.54,69.42,69.46,3400.0,53.3843,53.415,53.3229,53.3536,3400.0
2012-06-20 12:05:00,69.41,69.42,69.36,69.36,1700.0,53.3152,53.3229,53.2768,53.2768,1700.0
2012-06-20 12:10:00,69.38,69.44,69.35,69.42,4600.0,53.2921,53.3382,53.2691,53.3229,4600.0
2012-06-20 12:15:00,69.42,69.51,69.42,69.47,3200.0,53.3229,53.392,53.3229,53.3613,3200.0
2012-06-20 12:20:00,69.48,69.5,69.38,69.38,2000.0,53.3689,53.3843,53.2921,53.2921,2000.0
2012-06-20 12:25:00,69.36,69.36,69.29,69.34,3400.0,53.2768,53.2768,53.223,53.2614,3400.0
2012-06-20 12:30:00,69.39,69.5,68.85,69.13,20200.0,53.2998,53.3843,52.885,53.1001,20200.0
2012-06-20 12:35:00,69.11,69.11,68.73,68.89,9900.0,53.0847,53.0847,52.7929,52.9158,9900.0
2012-06-20 12:40:00,68.9,68.97,68.78,68.97,7700.0,52.9234,52.9772,52.8313,52.9772,7700.0
2012-06-20 12:45:00,69.01,69.17,68.94,69.05,14700.0,53.0079,53.1308,52.9542,53.0387,14700.0
2012-06-20 12:50:00,69.08,69.17,68.88,69.11,9300.0,53.0617,53.1308,52.9081,53.0847,9300.0
2012-06-20 12:55:00,69.07,69.16,69.0,69.09,7200.0,53.054,53.1231,53.0002,53.0694,7200.0
2012-06-20 13:00:00,69.14,69.32,69.07,69.29,8300.0,53.1078,53.246,53.054,53.223,8300.0
2012-06-20 13:05:00,69.35,69.56,69.2,69.48,26100.0,53.2691,53.4304,53.1539,53.3689,26100.0
2012-06-20 13:10:00,69.5,69.5,69.26,69.3,6700.0,53.3843,53.3843,53.2,53.2307,6700.0
2012-06-20 13:15:00,69.31,69.44,69.21,69.21,5100.0,53.2384,53.3382,53.1616,53.1616,5100.0
2012-06-20 13:20:00,69.2,69.34,69.2,69.28,7800.0,53.1539,53.2614,53.1539,53.2153,7800.0
2012-06-20 13:25:00,69.28,69.3,69.16,69.21,5700.0,53.2153,53.2307,53.1231,53.1616,5700.0
2012-06-20 13:30:00,69.21,69.23,69.01,69.02,7300.0,53.1616,53.1769,53.0079,53.0156,7300.0
2012-06-20 13:35:00,68.98,69.06,68.88,68.94,4700.0,52.9849,53.0463,52.9081,52.9542,4700.0
2012-06-20 13:40:00,68.92,69.01,68.87,69.01,6700.0,52.9388,53.0079,52.9004,53.0079,6700.0
2012-06-20 13:45:00,69.08,69.25,69.06,69.22,21000.0,53.0617,53.1923,53.0463,53.1692,21000.0
2012-06-20 13:50:00,69.22,69.24,69.08,69.11,9300.0,53.1692,53.1846,53.0617,53.0847,9300.0
2012-06-20 13:55:00,69.1,69.23,69.07,69.2,7100.0,53.0771,53.1769,53.054,53.1539,7100.0
2012-06-20 14:00:00,69.2,69.22,69.02,69.13,22100.0,53.1539,53.1692,53.0156,53.1001,22100.0
2012-06-20 14:05:00,69.09,69.21,69.05,69.18,7100.0,53.0694,53.1616,53.0387,53.1385,7100.0
2012-06-20 14:10:00,69.18,69.29,69.13,69.13,11900.0,53.1385,53.223,53.1001,53.1001,11900.0
2012-06-20 14:15:00,69.17,69.32,68.95,68.97,9300.0,53.1308,53.246,52.9618,52.9772,9300.0
2012-06-20 14:20:00,68.93,69.02,68.73,68.85,19700.0,52.9465,53.0156,52.7929,52.885,19700.0
2012-06-20 14:25:00,68.85,68.87,68.73,68.8,16100.0,52.885,52.9004,52.7929,52.8466,16100.0
2012-06-20 14:30:00,68.78,68.95,68.77,68.87,14900.0,52.8313,52.9618,52.8236,52.9004,14900.0
2012-06-20 14:35:00,68.87,69.0,68.84,68.84,18800.0,52.9004,53.0002,52.8773,52.8773,18800.0
2012-06-20 14:40:00,68.83,68.89,68.7,68.75,14400.0,52.8697,52.9158,52.7698,52.8082,14400.0
2012-06-20 14:45:00,68.72,68.72,68.52,68.61,13300.0,52.7852,52.7852,52.6315,52.7007,13300.0
2012-06-20 14:50:00,68.65,68.78,68.59,68.73,16900.0,52.7314,52.8313,52.6853,52.7929,16900.0
2012-06-20 14:55:00,68.72,68.84,68.7,68.72,10700.0,52.7852,52.8773,52.7698,52.7852,10700.0
2012-06-20 15:00:00,68.74,68.76,68.59,68.6,13700.0,52.8005,52.8159,52.6853,52.693,13700.0
2012-06-20 15:05:00,68.6,68.64,68.52,68.57,27900.0,52.693,52.7237,52.6315,52.67,27900.0
2012-06-20 15:10:00,68.56,68.61,68.46,68.56,19500.0,52.6623,52.7007,52.5855,52.6623,19500.0
2012-06-20 15:15:00,68.54,68.59,68.37,68.38,14600.0,52.6469,52.6853,52.5163,52.524,14600.0
2012-06-20 15:20:00,68.4,68.56,68.4,68.53,11700.0,52.5394,52.6623,52.5394,52.6392,11700.0
2012-06-20 15:25:00,68.53,68.66,68.5,68.59,20400.0,52.6392,52.7391,52.6162,52.6853,20400.0
2012-06-20 15:30:00,68.6,68.77,68.57,68.67,28400.0,52.693,52.8236,52.67,52.7468,28400.0
2012-06-20 15:35:00,68.68,68.8,68.61,68.7,11900.0,52.7544,52.8466,52.7007,52.7698,11900.0
2012-06-20 15:40:00,68.72,68.93,68.65,68.9,20500.0,52.7852,52.9465,52.7314,52.9234,20500.0
2012-06-20 15:45:00,68.95,68.97,68.81,68.91,25400.0,52.9618,52.9772,52.8543,52.9311,25400.0
2012-06-20 15:50:00,68.89,68.95,68.75,68.89,17600.0,52.9158,52.9618,52.8082,52.9158,17600.0
2012-06-20 15:55:00,68.88,68.99,68.85,68.98,42400.0,52.9081,52.9926,52.885,52.9849,42400.0
2012-06-21 09:30:00,69.04,69.59,69.04,69.5,11800.0,53.031,53.4534,53.031,53.3843,11800.0
2012-06-21 09:35:00,69.48,69.63,69.3,69.3,9900.0,53.3689,53.4842,53.2307,53.2307,9900.0
2012-06-21 09:40:00,69.25,69.29,69.02,69.12,8700.0,53.1923,53.223,53.0156,53.0924,8700.0
2012-06-21 09:45:00,69.11,69.18,69.0,69.03,8200.0,53.0847,53.1385,53.0002,53.0233,8200.0
2012-06-21 09:50:00,69.11,69.11,68.93,68.94,37500.0,53.0847,53.0847,52.9465,52.9542,37500.0
2012-06-21 09:55:00,68.93,68.97,68.83,68.96,6700.0,52.9465,52.9772,52.8697,52.9695,6700.0
2012-06-21 10:00:00,68.96,68.96,68.45,68.46,9800.0,52.9695,52.9695,52.5778,52.5855,9800.0
2012-06-21 10:05:00,68.38,68.64,68.38,68.57,8400.0,52.524,52.7237,52.524,52.67,8400.0
2012-06-21 10:10:00,68.6,68.76,68.57,68.67,8000.0,52.693,52.8159,52.67,52.7468,8000.0
2012-06-21 10:15:00,68.7,68.76,68.61,68.65,6800.0,52.7698,52.8159,52.7007,52.7314,6800.0
2012-06-21 10:20:00,68.64,68.68,68.59,68.63,4800.0,52.7237,52.7544,52.6853,52.716,4800.0
2012-06-21 10:25:00,68.63,68.64,68.52,68.63,5900.0,52.716,52.7237,52.6315,52.716,5900.0
2012-06-21 10:30:00,68.6,68.62,68.48,68.51,14500.0,52.693,52.7084,52.6008,52.6239,14500.0
2012-06-21 10:35:00,68.54,68.57,68.44,68.47,11900.0,52.6469,52.67,52.5701,52.5931,11900.0
2012-06-21 10:40:00,68.46,68.61,68.4,68.56,8700.0,52.5855,52.7007,52.5394,52.6623,8700.0
2012-06-21 10:45:00,68.58,68.59,68.47,68.54,7400.0,52.6776,52.6853,52.5931,52.6469,7400.0
2012-06-21 10:50:00,68.52,68.54,68.48,68.52,7200.0,52.6315,52.6469,52.6008,52.6315,7200.0
2012-06-21 10:55:00,68.52,68.52,68.41,68.48,3800.0,52.6315,52.6315,52.5471,52.6008,3800.0
2012-06-21 11:00:00,68.46,68.46,68.28,68.33,9300.0,52.5855,52.5855,52.4472,52.4856,9300.0
2012-06-21 11:05:00,68.34,68.36,68.17,68.17,9400.0,52.4933,52.5086,52.3627,52.3627,9400.0
2012-06-21 11:10:00,68.17,68.27,68.12,68.18,4400.0,52.3627,52.4395,52.3243,52.3704,4400.0
2012-06-21 11:15:00,68.15,68.19,68.09,68.16,5600.0,52.3473,52.3781,52.3013,52.355,5600.0
2012-06-21 11:20:00,68.16,68.21,68.08,68.08,4500.0,52.355,52.3934,52.2936,52.2936,4500.0
2012-06-21 11:25:00,68.08,68.12,67.95,68.09,6400.0,52.2936,52.3243,52.1937,52.3013,6400.0
2012-06-21 11:30:00,68.06,68.08,68.01,68.03,5200.0,52.2782,52.2936,52.2398,52.2552,5200.0
2012-06-21 11:35:00,68.03,68.03,67.84,67.93,7600.0,52.2552,52.2552,52.1092,52.1784,7600.0
2012-06-21 11:40:00,67.92,67.92,67.77,67.86,10100.0,52.1707,52.1707,52.0555,52.1246,10100.0
2012-06-21 11:45:00,67.85,67.95,67.85,67.91,5100.0,52.1169,52.1937,52.1169,52.163,5100.0
2012-06-21 11:50:00,67.86,67.99,67.83,67.98,5900.0,52.1246,52.2244,52.1015,52.2168,5900.0
2012-06-21 11:55:00,67.95,67.98,67.9,67.96,4800.0,52.1937,52.2168,52.1553,52.2014,4800.0
2012-06-21 12:00:00,68.0,68.02,67.87,67.93,3600.0,52.2321,52.2475,52.1323,52.1784,3600.0
2012-06-21 12:05:00,67.9,67.93,67.8,67.83,6600.0,52.1553,52.1784,52.0785,52.1015,6600.0
2012-06-21 12:10:00,67.82,67.89,67.81,67.81,5000.0,52.0939,52.1476,52.0862,52.0862,5000.0
2012-06-21 12:15:00,67.81,67.82,67.7,67.8,67600.0,52.0862,52.0939,52.0017,52.0785,67600.0
2012-06-21 12:20:00,67.8,67.82,67.61,67.61,46300.0,52.0785,52.0939,51.9326,51.9326,46300.0
2012-06-21 12:25:00,67.6,67.63,67.36,67.41,9100.0,51.9249,51.9479,51.7405,51.7789,9100.0
2012-06-21 12:30:00,67.39,67.52,67.36,67.49,11200.0,51.7636,51.8634,51.7405,51.8404,11200.0
2012-06-21 12:35:00,67.52,67.72,67.52,67.61,17200.0,51.8634,52.0171,51.8634,51.9326,17200.0
2012-06-21 12:40:00,67.56,67.62,67.46,67.52,8300.0,51.8942,51.9402,51.8173,51.8634,8300.0
2012-06-21 12:45:00,67.52,67.67,67.52,67.58,8200.0,51.8634,51.9786,51.8634,51.9095,8200.0
2012-06-21 12:50:00,67.61,67.65,67.57,67.6,39900.0,51.9326,51.9633,51.9018,51.9249,39900.0
2012-06-21 12:55:00,67.6,67.64,67.6,67.62,5100.0,51.9249,51.9556,51.9249,51.9402,5100.0
2012-06-21 13:00:00,67.61,67.62,67.53,67.61,11500.0,51.9326,51.9402,51.8711,51.9326,11500.0
2012-06-21 13:05:00,67.61,67.68,67.59,67.65,13300.0,51.9326,51.9863,51.9172,51.9633,13300.0
2012-06-21 13:10:00,67.63,67.66,67.5,67.56,21000.0,51.9479,51.971,51.8481,51.8942,21000.0
2012-06-21 13:15:00,67.56,67.68,67.47,67.5,112900.0,51.8942,51.9863,51.825,51.8481,112900.0
2012-06-21 13:20:00,67.43,67.57,67.4,67.48,6300.0,51.7943,51.9018,51.7713,51.8327,6300.0
2012-06-21 13:25:00,67.46,67.47,67.39,67.39,54900.0,51.8173,51.825,51.7636,51.7636,54900.0
2012-06-21 13:30:00,67.38,67.49,67.36,67.38,8200.0,51.7559,51.8404,51.7405,51.7559,8200.0
2012-06-21 13:35:00,67.36,67.42,67.29,67.35,12000.0,51.7405,51.7866,51.6868,51.7328,12000.0
2012-06-21 13:40:00,67.36,67.45,67.31,67.39,16600.0,51.7405,51.8097,51.7021,51.7636,16600.0
2012-06-21 13:45:00,67.38,67.46,67.33,67.33,8900.0,51.7559,51.8173,51.7175,51.7175,8900.0
2012-06-21 13:50:00,67.37,67.47,67.35,67.45,9000.0,51.7482,51.825,51.7328,51.8097,9000.0
2012-06-21 13:55:00,67.49,67.51,67.39,67.39,10000.0,51.8404,51.8557,51.7636,51.7636,10000.0
2012-06-21 14:00:00,67.37,67.43,67.3,67.3,9000.0,51.7482,51.7943,51.6944,51.6944,9000.0
2012-06-21 14:05:00,67.32,67.34,67.19,67.22,10700.0,51.7098,51.7252,51.6099,51.633,10700.0
2012-06-21 14:10:00,67.25,67.29,67.17,67.23,13200.0,51.656,51.6868,51.5946,51.6407,13200.0
2012-06-21 14:15:00,67.26,67.38,67.23,67.31,13100.0,51.6637,51.7559,51.6407,51.7021,13100.0
2012-06-21 14:20:00,67.26,67.26,67.14,67.18,9500.0,51.6637,51.6637,51.5715,51.6023,9500.0
2012-06-21 14:25:00,67.16,67.43,67.16,67.41,15500.0,51.5869,51.7943,51.5869,51.7789,15500.0
2012-06-21 14:30:00,67.39,67.39,67.32,67.35,9900.0,51.7636,51.7636,51.7098,51.7328,9900.0
2012-06-21 14:35:00,67.32,67.32,67.24,67.28,16900.0,51.7098,51.7098,51.6484,51.6791,16900.0
2012-06-21 14:40:00,67.28,67.29,67.21,67.22,52200.0,51.6791,51.6868,51.6253,51.633,52200.0
2012-06-21 14:45:00,67.23,67.23,67.12,67.22,24600.0,51.6407,51.6407,51.5562,51.633,24600.0
2012-06-21 14:50:00,67.21,67.23,67.09,67.09,45800.0,51.6253,51.6407,51.5331,51.5331,45800.0
2012-06-21 14:55:00,67.11,67.22,67.09,67.15,9500.0,51.5485,51.633,51.5331,51.5792,9500.0
2012-06-21 15:00:00,67.14,67.15,67.02,67.03,27100.0,51.5715,51.5792,51.4794,51.487,27100.0
2012-06-21 15:05:00,67.03,67.03,66.94,67.02,32000.0,51.487,51.487,51.4179,51.4794,32000.0
2012-06-21 15:10:00,67.0,67.02,66.92,67.01,15200.0,51.464,51.4794,51.4026,51.4717,15200.0
2012-06-21 15:15:00,67.01,67.01,66.8,66.83,29600.0,51.4717,51.4717,51.3104,51.3334,29600.0
2012-06-21 15:20:00,66.84,66.93,66.67,66.93,38800.0,51.3411,51.4102,51.2105,51.4102,38800.0
2012-06-21 15:25:00,66.89,66.94,66.72,66.72,27700.0,51.3795,51.4179,51.2489,51.2489,27700.0
2012-06-21 15:30:00,66.73,66.8,66.67,66.7,77400.0,51.2566,51.3104,51.2105,51.2336,77400.0
2012-06-21 15:35:00,66.69,66.92,66.68,66.81,22200.0,51.2259,51.4026,51.2182,51.3181,22200.0
2012-06-21 15:40:00,66.81,66.86,66.71,66.83,25300.0,51.3181,51.3565,51.2413,51.3334,25300.0
2012-06-21 15:45:00,66.81,66.83,66.7,66.79,58600.0,51.3181,51.3334,51.2336,51.3027,58600.0
2012-06-21 15:50:00,66.79,66.84,66.72,66.83,132000.0,51.3027,51.3411,51.2489,51.3334,132000.0
2012-06-21 15:55:00,66.83,66.85,66.73,66.78,91000.0,51.3334,51.3488,51.2566,51.295,91000.0
2012-06-22 09:30:00,67.13,67.27,66.9,67.05,28200.0,51.5639,51.6714,51.3872,51.5024,28200.0
2012-06-22 09:35:00,67.06,67.25,66.82,66.9,104100.0,51.5101,51.656,51.3257,51.3872,104100.0
2012-06-22 09:40:00,66.84,66.95,66.58,66.58,49000.0,51.3411,51.4256,51.1414,51.1414,49000.0
2012-06-22 09:45:00,66.58,66.67,66.48,66.6,11400.0,51.1414,51.2105,51.0646,51.1568,11400.0
2012-06-22 09:50:00,66.64,66.76,66.43,66.43,72100.0,51.1875,51.2797,51.0262,51.0262,72100.0
2012-06-22 09:55:00,66.42,66.42,66.23,66.28,21200.0,51.0185,51.0185,50.8726,50.911,21200.0
2012-06-22 10:00:00,66.25,66.5,66.24,66.44,17000.0,50.8879,51.0799,50.8802,51.0339,17000.0
2012-06-22 10:05:00,66.4,66.46,66.3,66.34,16900.0,51.0031,51.0492,50.9263,50.957,16900.0
2012-06-22 10:10:00,66.3,66.35,66.22,66.25,19400.0,50.9263,50.9647,50.8649,50.8879,19400.0
2012-06-22 10:15:00,66.25,66.26,66.09,66.1,12500.0,50.8879,50.8956,50.765,50.7727,12500.0
2012-06-22 10:20:00,66.09,66.09,65.87,65.92,19800.0,50.765,50.765,50.596,50.6344,19800.0
2012-06-22 10:25:00,65.91,66.15,65.88,66.07,29900.0,50.6268,50.8111,50.6037,50.7497,29900.0
2012-06-22 10:30:00,66.07,66.09,65.96,66.06,12500.0,50.7497,50.765,50.6652,50.742,12500.0
2012-06-22 10:35:00,66.06,66.12,65.81,65.81,14300.0,50.742,50.7881,50.5499,50.5499,14300.0
2012-06-22 10:40:00,65.81,65.82,65.6,65.64,28900.0,50.5499,50.5576,50.3886,50.4194,28900.0
2012-06-22 10:45:00,65.66,65.7,65.6,65.67,31000.0,50.4347,50.4655,50.3886,50.4424,31000.0
2012-06-22 10:50:00,65.67,65.83,65.63,65.67,33600.0,50.4424,50.5653,50.4117,50.4424,33600.0
2012-06-22 10:55:00,65.69,65.7,65.51,65.51,30100.0,50.4578,50.4655,50.3195,50.3195,30100.0
2012-06-22 11:00:00,65.51,65.79,65.48,65.69,40500.0,50.3195,50.5346,50.2965,50.4578,40500.0
2012-06-22 11:05:00,65.7,65.75,65.62,65.68,29900.0,50.4655,50.5039,50.404,50.4501,29900.0
2012-06-22 11:10:00,65.69,65.72,65.65,65.71,47800.0,50.4578,50.4808,50.427,50.4731,47800.0
2012-06-22 11:15:00,65.7,65.74,65.47,65.48,39900.0,50.4655,50.4962,50.2888,50.2965,39900.0
2012-06-22 11:20:00,65.48,65.5,65.33,65.36,24200.0,50.2965,50.3118,50.1812,50.2043,24200.0
2012-06-22 11:25:00,65.33,65.4,65.21,65.23,24900.0,50.1812,50.235,50.0891,50.1044,24900.0
2012-06-22 11:30:00,65.24,65.47,65.23,65.43,28500.0,50.1121,50.2888,50.1044,50.2581,28500.0
2012-06-22 11:35:00,65.42,65.42,65.3,65.35,15000.0,50.2504,50.2504,50.1582,50.1966,15000.0
2012-06-22 11:40:00,65.34,65.48,65.34,65.48,14600.0,50.1889,50.2965,50.1889,50.2965,14600.0
2012-06-22 11:45:00,65.48,65.62,65.45,65.5,17600.0,50.2965,50.404,50.2734,50.3118,17600.0
2012-06-22 11:50:00,65.5,65.57,65.38,65.38,26300.0,50.3118,50.3656,50.2197,50.2197,26300.0
2012-06-22 11:55:00,65.35,65.46,65.35,65.41,31200.0,50.1966,50.2811,50.1966,50.2427,31200.0
2012-06-22 12:00:00,65.4,65.42,65.3,65.3,20100.0,50.235,50.2504,50.1582,50.1582,20100.0
2012-06-22 12:05:00,65.32,65.34,65.24,65.24,20000.0,50.1736,50.1889,50.1121,50.1121,20000.0
2012-06-22 12:10:00,65.23,65.35,65.21,65.29,25100.0,50.1044,50.1966,50.0891,50.1505,25100.0
2012-06-22 12:15:00,65.27,65.28,65.2,65.25,19600.0,50.1352,50.1428,50.0814,50.1198,19600.0
2012-06-22 12:20:00,65.24,65.25,65.12,65.12,13100.0,50.1121,50.1198,50.0199,50.0199,13100.0
2012-06-22 12:25:00,65.13,65.32,65.12,65.29,19300.0,50.0276,50.1736,50.0199,50.1505,19300.0
2012-06-22 12:30:00,65.29,65.31,65.23,65.26,9600.0,50.1505,50.1659,50.1044,50.1275,9600.0
2012-06-22 12:35:00,65.26,65.32,65.17,65.18,9000.0,50.1275,50.1736,50.0583,50.066,9000.0
2012-06-22 12:40:00,65.17,65.33,65.17,65.3,13100.0,50.0583,50.1812,50.0583,50.1582,13100.0
2012-06-22 12:45:00,65.29,65.39,65.29,65.33,12600.0,50.1505,50.2273,50.1505,50.1812,12600.0
2012-06-22 12:50:00,65.32,65.35,65.3,65.34,14200.0,50.1736,50.1966,50.1582,50.1889,14200.0
2012-06-22 12:55:00,65.34,65.39,65.25,65.27,10800.0,50.1889,50.2273,50.1198,50.1352,10800.0
2012-06-22 13:00:00,65.27,65.33,65.23,65.24,28500.0,50.1352,50.1812,50.1044,50.1121,28500.0
2012-06-22 13:05:00,65.24,65.26,65.09,65.1,35000.0,50.1121,50.1275,49.9969,50.0046,35000.0
2012-06-22 13:10:00,65.1,65.12,64.89,65.02,66000.0,50.0046,50.0199,49.8433,49.9431,66000.0
2012-06-22 13:15:00,65.02,65.07,65.0,65.0,44300.0,49.9431,49.9815,49.9278,49.9278,44300.0
2012-06-22 13:20:00,65.0,65.02,64.94,64.94,10000.0,49.9278,49.9431,49.8817,49.8817,10000.0
2012-06-22 13:25:00,64.95,65.07,64.95,65.01,16700.0,49.8894,49.9815,49.8894,49.9354,16700.0
2012-06-22 13:30:00,65.0,65.24,65.0,65.23,20700.0,49.9278,50.1121,49.9278,50.1044,20700.0
2012-06-22 13:35:00,65.23,65.34,65.22,65.26,38800.0,50.1044,50.1889,50.0968,50.1275,38800.0
2012-06-22 13:40:00,65.25,65.25,65.22,65.25,20500.0,50.1198,50.1198,50.0968,50.1198,20500.0
2012-06-22 13:45:00,65.25,65.26,65.19,65.26,34500.0,50.1198,50.1275,50.0737,50.1275,34500.0
2012-06-22 13:50:00,65.26,65.27,65.18,65.23,17700.0,50.1275,50.1352,50.066,50.1044,17700.0
2012-06-22 13:55:00,65.21,65.28,65.17,65.28,19800.0,50.0891,50.1428,50.0583,50.1428,19800.0
2012-06-22 14:00:00,65.27,65.39,65.27,65.34,26900.0,50.1352,50.2273,50.1352,50.1889,26900.0
2012-06-22 14:05:00,65.34,65.46,65.27,65.27,17800.0,50.1889,50.2811,50.1352,50.1352,17800.0
2012-06-22 14:10:00,65.26,65.28,65.23,65.25,53700.0,50.1275,50.1428,50.1044,50.1198,53700.0
2012-06-22 14:15:00,65.24,65.26,65.1,65.1,69300.0,50.1121,50.1275,50.0046,50.0046,69300.0
2012-06-22 14:20:00,65.1,65.13,64.95,65.03,38300.0,50.0046,50.0276,49.8894,49.9508,38300.0
2012-06-22 14:25:00,65.03,65.04,64.99,65.0,18400.0,49.9508,49.9585,49.9201,49.9278,18400.0
2012-06-22 14:30:00,65.0,65.08,65.0,65.05,38500.0,49.9278,49.9892,49.9278,49.9662,38500.0
2012-06-22 14:35:00,65.06,65.07,65.03,65.05,19700.0,49.9739,49.9815,49.9508,49.9662,19700.0
2012-06-22 14:40:00,65.04,65.15,65.02,65.14,26000.0,49.9585,50.043,49.9431,50.0353,26000.0
2012-06-22 14:45:00,65.15,65.38,65.14,65.38,17300.0,50.043,50.2197,50.0353,50.2197,17300.0
2012-06-22 14:50:00,65.38,65.53,65.38,65.5,35500.0,50.2197,50.3349,50.2197,50.3118,35500.0
2012-06-22 14:55:00,65.5,65.51,65.48,65.5,14500.0,50.3118,50.3195,50.2965,50.3118,14500.0
2012-06-22 15:00:00,65.5,65.54,65.48,65.54,16400.0,50.3118,50.3426,50.2965,50.3426,16400.0
2012-06-22 15:05:00,65.53,65.54,65.49,65.5,146600.0,50.3349,50.3426,50.3041,50.3118,146600.0
2012-06-22 15:10:00,65.53,65.76,65.52,65.66,24400.0,50.3349,50.5115,50.3272,50.4347,24400.0
2012-06-22 15:15:00,65.66,65.67,65.37,65.49,56300.0,50.4347,50.4424,50.212,50.3041,56300.0
2012-06-22 15:20:00,65.51,65.56,65.47,65.56,38800.0,50.3195,50.3579,50.2888,50.3579,38800.0
2012-06-22 15:25:00,65.56,65.57,65.46,65.5,24000.0,50.3579,50.3656,50.2811,50.3118,24000.0
2012-06-22 15:30:00,65.51,65.65,65.48,65.48,39000.0,50.3195,50.427,50.2965,50.2965,39000.0
2012-06-22 15:35:00,65.48,65.59,65.42,65.54,36900.0,50.2965,50.381,50.2504,50.3426,36900.0
2012-06-22 15:40:00,65.54,65.69,65.53,65.67,48300.0,50.3426,50.4578,50.3349,50.4424,48300.0
2012-06-22 15:45:00,65.68,65.87,65.67,65.8,71300.0,50.4501,50.596,50.4424,50.5423,71300.0
2012-06-22 15:50:00,65.76,65.9,65.68,65.85,74300.0,50.5115,50.6191,50.4501,50.5807,74300.0
2012-06-22 15:55:00,65.85,65.86,65.57,65.67,195800.0,50.5807,50.5883,50.3656,50.4424,195800.0
2012-06-25 09:30:00,64.47,64.67,64.27,64.56,16700.0,49.5207,49.6743,49.367,49.5898,16700.0
2012-06-25 09:35:00,64.6,64.87,64.27,64.87,20900.0,49.6205,49.8279,49.367,49.8279,20900.0
2012-06-25 09:40:00,64.79,64.89,64.61,64.89,11000.0,49.7665,49.8433,49.6282,49.8433,11000.0
2012-06-25 09:45:00,64.9,64.93,64.71,64.73,9100.0,49.851,49.874,49.705,49.7204,9100.0
2012-06-25 09:50:00,64.73,64.77,64.44,64.44,10100.0,49.7204,49.7511,49.4976,49.4976,10100.0
2012-06-25 09:55:00,64.45,64.55,64.38,64.54,17900.0,49.5053,49.5821,49.4515,49.5744,17900.0
2012-06-25 10:00:00,64.56,64.79,64.56,64.69,23000.0,49.5898,49.7665,49.5898,49.6897,23000.0
2012-06-25 10:05:00,64.69,64.69,64.41,64.46,10000.0,49.6897,49.6897,49.4746,49.513,10000.0
2012-06-25 10:10:00,64.49,64.5,64.37,64.45,5700.0,49.536,49.5437,49.4439,49.5053,5700.0
2012-06-25 10:15:00,64.43,64.47,64.37,64.47,8200.0,49.4899,49.5207,49.4439,49.5207,8200.0
2012-06-25 10:20:00,64.43,64.49,64.33,64.45,6900.0,49.4899,49.536,49.4131,49.5053,6900.0
2012-06-25 10:25:00,64.45,64.48,64.31,64.42,7100.0,49.5053,49.5283,49.3978,49.4823,7100.0
2012-06-25 10:30:00,64.46,64.49,64.38,64.48,9500.0,49.513,49.536,49.4515,49.5283,9500.0
2012-06-25 10:35:00,64.48,64.48,64.27,64.28,17900.0,49.5283,49.5283,49.367,49.3747,17900.0
2012-06-25 10:40:00,64.28,64.33,64.2,64.32,15300.0,49.3747,49.4131,49.3133,49.4054,15300.0
2012-06-25 10:45:00,64.33,64.4,64.25,64.31,16000.0,49.4131,49.4669,49.3517,49.3978,16000.0
2012-06-25 10:50:00,64.31,64.48,64.3,64.48,8700.0,49.3978,49.5283,49.3901,49.5283,8700.0
2012-06-25 10:55:00,64.5,64.53,64.4,64.42,10800.0,49.5437,49.5668,49.4669,49.4823,10800.0
2012-06-25 11:00:00,64.46,64.5,64.4,64.4,7800.0,49.513,49.5437,49.4669,49.4669,7800.0
2012-06-25 11:05:00,64.4,64.4,64.31,64.36,7400.0,49.4669,49.4669,49.3978,49.4362,7400.0
2012-06-25 11:10:00,64.37,64.43,64.32,64.32,8500.0,49.4439,49.4899,49.4054,49.4054,8500.0
2012-06-25 11:15:00,64.36,64.44,64.31,64.41,7400.0,49.4362,49.4976,49.3978,49.4746,7400.0
2012-06-25 11:20:00,64.43,64.48,64.39,64.48,9700.0,49.4899,49.5283,49.4592,49.5283,9700.0
2012-06-25 11:25:00,64.47,64.51,64.42,64.42,5000.0,49.5207,49.5514,49.4823,49.4823,5000.0
2012-06-25 11:30:00,64.43,64.48,64.31,64.31,7200.0,49.4899,49.5283,49.3978,49.3978,7200.0
2012-06-25 11:35:00,64.29,64.34,64.28,64.28,9700.0,49.3824,49.4208,49.3747,49.3747,9700.0
2012-06-25 11:40:00,64.28,64.34,64.25,64.27,6400.0,49.3747,49.4208,49.3517,49.367,6400.0
2012-06-25 11:45:00,64.25,64.31,64.2,64.2,10900.0,49.3517,49.3978,49.3133,49.3133,10900.0
2012-06-25 11:50:00,64.22,64.28,64.17,64.2,23700.0,49.3286,49.3747,49.2902,49.3133,23700.0
2012-06-25 11:55:00,64.19,64.24,64.12,64.16,10300.0,49.3056,49.344,49.2518,49.2825,10300.0
2012-06-25 12:00:00,64.16,64.2,64.07,64.16,12400.0,49.2825,49.3133,49.2134,49.2825,12400.0
2012-06-25 12:05:00,64.14,64.19,64.11,64.16,7100.0,49.2672,49.3056,49.2441,49.2825,7100.0
2012-06-25 12:10:00,64.16,64.19,64.12,64.12,9300.0,49.2825,49.3056,49.2518,49.2518,9300.0
2012-06-25 12:15:00,64.12,64.38,64.12,64.38,11200.0,49.2518,49.4515,49.2518,49.4515,11200.0
2012-06-25 12:20:00,64.38,64.47,64.34,64.46,15600.0,49.4515,49.5207,49.4208,49.513,15600.0
2012-06-25 12:25:00,64.45,64.56,64.44,64.56,36000.0,49.5053,49.5898,49.4976,49.5898,36000.0
2012-06-25 12:30:00,64.53,64.6,64.53,64.59,6100.0,49.5668,49.6205,49.5668,49.6128,6100.0
2012-06-25 12:35:00,64.59,64.61,64.48,64.49,2800.0,49.6128,49.6282,49.5283,49.536,2800.0
2012-06-25 12:40:00,64.48,64.57,64.48,64.53,2100.0,49.5283,49.5975,49.5283,49.5668,2100.0
2012-06-25 12:45:00,64.54,64.59,64.51,64.56,7900.0,49.5744,49.6128,49.5514,49.5898,7900.0
2012-06-25 12:50:00,64.55,64.6,64.55,64.58,4400.0,49.5821,49.6205,49.5821,49.6052,4400.0
2012-06-25 12:55:00,64.58,64.65,64.54,64.59,18600.0,49.6052,49.6589,49.5744,49.6128,18600.0
2012-06-25 13:00:00,64.59,64.59,64.52,64.54,12600.0,49.6128,49.6128,49.5591,49.5744,12600.0
2012-06-25 13:05:00,64.52,64.65,64.52,64.63,4600.0,49.5591,49.6589,49.5591,49.6436,4600.0
2012-06-25 13:10:00,64.64,64.66,64.61,64.62,3600.0,49.6512,49.6666,49.6282,49.6359,3600.0
2012-06-25 13:15:00,64.6,64.71,64.58,64.69,34300.0,49.6205,49.705,49.6052,49.6897,34300.0
2012-06-25 13:20:00,64.69,64.73,64.65,64.7,10900.0,49.6897,49.7204,49.6589,49.6973,10900.0
2012-06-25 13:25:00,64.73,64.86,64.73,64.86,4000.0,49.7204,49.8202,49.7204,49.8202,4000.0
2012-06-25 13:30:00,64.86,64.94,64.81,64.86,6300.0,49.8202,49.8817,49.7818,49.8202,6300.0
2012-06-25 13:35:00,64.88,64.93,64.86,64.92,13800.0,49.8356,49.874,49.8202,49.8663,13800.0
2012-06-25 13:40:00,64.92,65.0,64.92,64.99,25500.0,49.8663,49.9278,49.8663,49.9201,25500.0
2012-06-25 13:45:00,64.98,65.01,64.93,64.95,8200.0,49.9124,49.9354,49.874,49.8894,8200.0
2012-06-25 13:50:00,64.95,64.96,64.93,64.95,2700.0,49.8894,49.897,49.874,49.8894,2700.0
2012-06-25 13:55:00,64.96,64.97,64.88,64.89,21100.0,49.897,49.9047,49.8356,49.8433,21100.0
2012-06-25 14:00:00,64.89,65.01,64.88,65.0,15000.0,49.8433,49.9354,49.8356,49.9278,15000.0
2012-06-25 14:05:00,65.02,65.02,64.87,64.91,10800.0,49.9431,49.9431,49.8279,49.8586,10800.0
2012-06-25 14:10:00,64.92,64.97,64.88,64.96,14200.0,49.8663,49.9047,49.8356,49.897,14200.0
2012-06-25 14:15:00,64.97,65.08,64.97,65.02,11600.0,49.9047,49.9892,49.9047,49.9431,11600.0
2012-06-25 14:20:00,65.02,65.07,64.97,65.06,14900.0,49.9431,49.9815,49.9047,49.9739,14900.0
2012-06-25 14:25:00,65.06,65.09,64.9,64.9,11500.0,49.9739,49.9969,49.851,49.851,11500.0
2012-06-25 14:30:00,64.88,64.91,64.84,64.86,5500.0,49.8356,49.8586,49.8049,49.8202,5500.0
2012-06-25 14:35:00,64.85,65.02,64.81,64.98,17100.0,49.8125,49.9431,49.7818,49.9124,17100.0
2012-06-25 14:40:00,64.98,64.99,64.79,64.79,9700.0,49.9124,49.9201,49.7665,49.7665,9700.0
2012-06-25 14:45:00,64.76,64.79,64.68,64.75,5000.0,49.7434,49.7665,49.682,49.7357,5000.0
2012-06-25 14:50:00,64.75,64.81,64.74,64.79,6900.0,49.7357,49.7818,49.7281,49.7665,6900.0
2012-06-25 14:55:00,64.79,64.8,64.71,64.72,3500.0,49.7665,49.7741,49.705,49.7127,3500.0
2012-06-25 15:00:00,64.71,64.73,64.64,64.64,5700.0,49.705,49.7204,49.6512,49.6512,5700.0
2012-06-25 15:05:00,64.64,64.94,64.64,64.91,33000.0,49.6512,49.8817,49.6512,49.8586,33000.0
2012-06-25 15:10:00,64.91,64.99,64.83,64.9,14300.0,49.8586,49.9201,49.7972,49.851,14300.0
2012-06-25 15:15:00,64.9,64.9,64.75,64.86,10200.0,49.851,49.851,49.7357,49.8202,10200.0
2012-06-25 15:20:00,64.87,64.98,64.83,64.97,16400.0,49.8279,49.9124,49.7972,49.9047,16400.0
2012-06-25 15:25:00,64.98,65.03,64.95,64.97,17700.0,49.9124,49.9508,49.8894,49.9047,17700.0
2012-06-25 15:30:00,64.98,64.98,64.88,64.89,18700.0,49.9124,49.9124,49.8356,49.8433,18700.0
2012-06-25 15:35:00,64.91,65.03,64.9,64.98,23700.0,49.8586,49.9508,49.851,49.9124,23700.0
2012-06-25 15:40:00,65.0,65.04,64.85,64.9,25700.0,49.9278,49.9585,49.8125,49.851,25700.0
2012-06-25 15:45:00,64.88,64.94,64.85,64.88,22800.0,49.8356,49.8817,49.8125,49.8356,22800.0
2012-06-25 15:50:00,64.88,64.94,64.7,64.79,34600.0,49.8356,49.8817,49.6973,49.7665,34600.0
2012-06-25 15:55:00,64.8,64.91,64.79,64.88,81200.0,49.7741,49.8586,49.7665,49.8356,81200.0
2012-06-26 09:30:00,64.98,65.04,64.73,64.73,18400.0,49.9124,49.9585,49.7204,49.7204,18400.0
2012-06-26 09:35:00,64.78,65.05,64.74,65.03,20400.0,49.7588,49.9662,49.7281,49.9508,20400.0
2012-06-26 09:40:00,65.04,65.13,64.88,64.9,24400.0,49.9585,50.0276,49.8356,49.851,24400.0
2012-06-26 09:45:00,64.92,64.92,64.6,64.7,12900.0,49.8663,49.8663,49.6205,49.6973,12900.0
2012-06-26 09:50:00,64.67,64.67,64.44,64.58,18000.0,49.6743,49.6743,49.4976,49.6052,18000.0
2012-06-26 09:55:00,64.52,64.59,64.39,64.41,10800.0,49.5591,49.6128,49.4592,49.4746,10800.0
2012-06-26 10:00:00,64.44,64.61,64.35,64.5,50000.0,49.4976,49.6282,49.4285,49.5437,50000.0
2012-06-26 10:05:00,64.51,64.6,64.35,64.46,58000.0,49.5514,49.6205,49.4285,49.513,58000.0
2012-06-26 10:10:00,64.48,64.48,64.27,64.33,5500.0,49.5283,49.5283,49.367,49.4131,5500.0
2012-06-26 10:15:00,64.29,64.3,63.97,63.97,23800.0,49.3824,49.3901,49.1366,49.1366,23800.0
2012-06-26 10:20:00,63.97,64.06,63.86,63.87,35700.0,49.1366,49.2057,49.0521,49.0598,35700.0
2012-06-26 10:25:00,63.86,63.97,63.81,63.81,15600.0,49.0521,49.1366,49.0137,49.0137,15600.0
2012-06-26 10:30:00,63.79,63.81,63.48,63.48,39800.0,48.9983,49.0137,48.7602,48.7602,39800.0
2012-06-26 10:35:00,63.48,63.78,63.48,63.64,34400.0,48.7602,48.9907,48.7602,48.8831,34400.0
2012-06-26 10:40:00,63.64,63.7,63.43,63.43,19800.0,48.8831,48.9292,48.7218,48.7218,19800.0
2012-06-26 10:45:00,63.42,63.43,63.26,63.42,20900.0,48.7141,48.7218,48.5912,48.7141,20900.0
2012-06-26 10:50:00,63.43,63.44,63.28,63.32,21900.0,48.7218,48.7295,48.6066,48.6373,21900.0
2012-06-26 10:55:00,63.32,63.46,63.24,63.25,34100.0,48.6373,48.7449,48.5759,48.5836,34100.0
2012-06-26 11:00:00,63.24,63.4,63.22,63.22,40800.0,48.5759,48.6988,48.5605,48.5605,40800.0
2012-06-26 11:05:00,63.21,63.22,62.95,62.99,35300.0,48.5528,48.5605,48.3531,48.3838,35300.0
2012-06-26 11:10:00,62.97,63.1,62.93,63.03,27700.0,48.3685,48.4683,48.3378,48.4146,27700.0
2012-06-26 11:15:00,63.06,63.07,62.9,62.98,21000.0,48.4376,48.4453,48.3147,48.3762,21000.0
2012-06-26 11:20:00,62.96,63.08,62.89,62.95,28900.0,48.3608,48.453,48.307,48.3531,28900.0
2012-06-26 11:25:00,62.94,63.09,62.89,62.9,18400.0,48.3454,48.4607,48.307,48.3147,18400.0
2012-06-26 11:30:00,62.91,63.1,62.91,63.01,20300.0,48.3224,48.4683,48.3224,48.3992,20300.0
2012-06-26 11:35:00,63.01,63.17,63.01,63.15,38900.0,48.3992,48.5221,48.3992,48.5067,38900.0
2012-06-26 11:40:00,63.14,63.22,63.1,63.19,29100.0,48.4991,48.5605,48.4683,48.5375,29100.0
2012-06-26 11:45:00,63.16,63.34,63.14,63.27,29300.0,48.5144,48.6527,48.4991,48.5989,29300.0
2012-06-26 11:50:00,63.27,63.36,63.19,63.21,16400.0,48.5989,48.6681,48.5375,48.5528,16400.0
2012-06-26 11:55:00,63.2,63.23,63.05,63.05,14900.0,48.5452,48.5682,48.4299,48.4299,14900.0
2012-06-26 12:00:00,63.05,63.17,62.95,62.99,63800.0,48.4299,48.5221,48.3531,48.3838,63800.0
2012-06-26 12:05:00,62.99,63.13,62.96,62.96,26100.0,48.3838,48.4914,48.3608,48.3608,26100.0
2012-06-26 12:10:00,62.99,63.07,62.9,62.91,37400.0,48.3838,48.4453,48.3147,48.3224,37400.0
2012-06-26 12:15:00,62.94,63.08,62.92,63.04,14700.0,48.3454,48.453,48.3301,48.4223,14700.0
2012-06-26 12:20:00,63.04,63.07,62.93,62.95,20500.0,48.4223,48.4453,48.3378,48.3531,20500.0
2012-06-26 12:25:00,62.95,63.0,62.91,62.92,13600.0,48.3531,48.3915,48.3224,48.3301,13600.0
2012-06-26 12:30:00,62.92,63.0,62.91,63.0,30400.0,48.3301,48.3915,48.3224,48.3915,30400.0
2012-06-26 12:35:00,63.0,63.08,63.0,63.08,17300.0,48.3915,48.453,48.3915,48.453,17300.0
2012-06-26 12:40:00,63.08,63.23,63.07,63.23,13300.0,48.453,48.5682,48.4453,48.5682,13300.0
2012-06-26 12:45:00,63.23,63.51,63.2,63.5,59900.0,48.5682,48.7833,48.5452,48.7756,59900.0
2012-06-26 12:50:00,63.51,63.56,63.49,63.56,44600.0,48.7833,48.8217,48.7679,48.8217,44600.0
2012-06-26 12:55:00,63.55,63.59,63.52,63.56,25300.0,48.814,48.8447,48.791,48.8217,25300.0
2012-06-26 13:00:00,63.56,63.66,63.56,63.64,20800.0,48.8217,48.8985,48.8217,48.8831,20800.0
2012-06-26 13:05:00,63.62,63.69,63.61,63.68,47300.0,48.8678,48.9215,48.8601,48.9138,47300.0
2012-06-26 13:10:00,63.69,63.73,63.51,63.51,11500.0,48.9215,48.9523,48.7833,48.7833,11500.0
2012-06-26 13:15:00,63.54,63.58,63.52,63.56,8700.0,48.8063,48.837,48.791,48.8217,8700.0
2012-06-26 13:20:00,63.56,63.62,63.55,63.58,10500.0,48.8217,48.8678,48.814,48.837,10500.0
2012-06-26 13:25:00,63.59,63.61,63.56,63.57,7800.0,48.8447,48.8601,48.8217,48.8294,7800.0
2012-06-26 13:30:00,63.54,63.58,63.34,63.38,27400.0,48.8063,48.837,48.6527,48.6834,27400.0
2012-06-26 13:35:00,63.38,63.55,63.36,63.51,18300.0,48.6834,48.814,48.6681,48.7833,18300.0
2012-06-26 13:40:00,63.52,63.56,63.49,63.52,8400.0,48.791,48.8217,48.7679,48.791,8400.0
2012-06-26 13:45:00,63.5,63.68,63.45,63.64,36600.0,48.7756,48.9138,48.7372,48.8831,36600.0
2012-06-26 13:50:00,63.63,63.88,63.63,63.74,18100.0,48.8754,49.0675,48.8754,48.9599,18100.0
2012-06-26 13:55:00,63.73,63.8,63.72,63.75,36700.0,48.9523,49.006,48.9446,48.9676,36700.0
2012-06-26 14:00:00,63.75,63.92,63.75,63.9,28800.0,48.9676,49.0982,48.9676,49.0828,28800.0
2012-06-26 14:05:00,63.9,64.01,63.88,63.98,24900.0,49.0828,49.1673,49.0675,49.1443,24900.0
2012-06-26 14:10:00,63.99,64.06,63.99,64.03,33500.0,49.152,49.2057,49.152,49.1827,33500.0
2012-06-26 14:15:00,64.02,64.06,63.98,64.05,15300.0,49.175,49.2057,49.1443,49.1981,15300.0
2012-06-26 14:20:00,64.05,64.13,64.02,64.04,22300.0,49.1981,49.2595,49.175,49.1904,22300.0
2012-06-26 14:25:00,64.05,64.1,64.04,64.07,26900.0,49.1981,49.2365,49.1904,49.2134,26900.0
2012-06-26 14:30:00,64.07,64.08,63.94,63.95,25400.0,49.2134,49.2211,49.1136,49.1212,25400.0
2012-06-26 14:35:00,63.97,63.98,63.85,63.9,36200.0,49.1366,49.1443,49.0444,49.0828,36200.0
2012-06-26 14:40:00,63.89,63.93,63.88,63.92,39900.0,49.0752,49.1059,49.0675,49.0982,39900.0
2012-06-26 14:45:00,63.92,63.94,63.86,63.86,30900.0,49.0982,49.1136,49.0521,49.0521,30900.0
2012-06-26 14:50:00,63.86,63.86,63.66,63.77,44500.0,49.0521,49.0521,48.8985,48.983,44500.0
2012-06-26 14:55:00,63.79,63.81,63.7,63.73,34100.0,48.9983,49.0137,48.9292,48.9523,34100.0
2012-06-26 15:00:00,63.73,63.85,63.73,63.84,26200.0,48.9523,49.0444,48.9523,49.0367,26200.0
2012-06-26 15:05:00,63.84,63.95,63.8,63.86,38700.0,49.0367,49.1212,49.006,49.0521,38700.0
2012-06-26 15:10:00,63.85,63.95,63.84,63.89,42300.0,49.0444,49.1212,49.0367,49.0752,42300.0
2012-06-26 15:15:00,63.88,63.99,63.87,63.9,37700.0,49.0675,49.152,49.0598,49.0828,37700.0
2012-06-26 15:20:00,63.92,64.02,63.9,64.01,21800.0,49.0982,49.175,49.0828,49.1673,21800.0
2012-06-26 15:25:00,64.01,64.02,63.88,63.98,31400.0,49.1673,49.175,49.0675,49.1443,31400.0
2012-06-26 15:30:00,63.98,64.01,63.93,64.0,30700.0,49.1443,49.1673,49.1059,49.1596,30700.0
2012-06-26 15:35:00,64.01,64.14,64.01,64.12,26800.0,49.1673,49.2672,49.1673,49.2518,26800.0
2012-06-26 15:40:00,64.11,64.23,64.08,64.2,44600.0,49.2441,49.3363,49.2211,49.3133,44600.0
2012-06-26 15:45:00,64.18,64.22,64.09,64.2,43200.0,49.2979,49.3286,49.2288,49.3133,43200.0
2012-06-26 15:50:00,64.19,64.25,64.16,64.24,62000.0,49.3056,49.3517,49.2825,49.344,62000.0
2012-06-26 15:55:00,64.23,64.24,64.03,64.05,107900.0,49.3363,49.344,49.1827,49.1981,107900.0
2012-06-27 09:30:00,64.16,64.4,64.08,64.21,23600.0,49.2825,49.4669,49.2211,49.321,23600.0
2012-06-27 09:35:00,64.29,64.41,64.14,64.3,26100.0,49.3824,49.4746,49.2672,49.3901,26100.0
2012-06-27 09:40:00,64.31,64.35,64.06,64.27,36300.0,49.3978,49.4285,49.2057,49.367,36300.0
2012-06-27 09:45:00,64.24,64.25,63.92,63.95,15300.0,49.344,49.3517,49.0982,49.1212,15300.0
2012-06-27 09:50:00,63.95,64.0,63.87,63.9,11400.0,49.1212,49.1596,49.0598,49.0828,11400.0
2012-06-27 09:55:00,63.89,63.92,63.72,63.89,17200.0,49.0752,49.0982,48.9446,49.0752,17200.0
2012-06-27 10:00:00,63.84,63.94,63.77,63.92,16700.0,49.0367,49.1136,48.983,49.0982,16700.0
2012-06-27 10:05:00,63.94,64.18,63.93,64.17,15800.0,49.1136,49.2979,49.1059,49.2902,15800.0
2012-06-27 10:10:00,64.18,64.43,64.17,64.28,13600.0,49.2979,49.4899,49.2902,49.3747,13600.0
2012-06-27 10:15:00,64.28,64.32,64.17,64.28,8600.0,49.3747,49.4054,49.2902,49.3747,8600.0
2012-06-27 10:20:00,64.28,64.37,64.19,64.2,10700.0,49.3747,49.4439,49.3056,49.3133,10700.0
2012-06-27 10:25:00,64.2,64.2,64.12,64.13,7100.0,49.3133,49.3133,49.2518,49.2595,7100.0
2012-06-27 10:30:00,64.14,64.17,63.98,63.98,14800.0,49.2672,49.2902,49.1443,49.1443,14800.0
2012-06-27 10:35:00,64.0,64.07,63.95,63.99,12500.0,49.1596,49.2134,49.1212,49.152,12500.0
2012-06-27 10:40:00,63.97,63.98,63.78,63.94,14600.0,49.1366,49.1443,48.9907,49.1136,14600.0
2012-06-27 10:45:00,63.93,63.98,63.85,63.93,29600.0,49.1059,49.1443,49.0444,49.1059,29600.0
2012-06-27 10:50:00,63.91,63.96,63.79,63.96,44900.0,49.0905,49.1289,48.9983,49.1289,44900.0
2012-06-27 10:55:00,63.97,64.02,63.88,63.95,25500.0,49.1366,49.175,49.0675,49.1212,25500.0
2012-06-27 11:00:00,63.93,64.03,63.88,63.9,20200.0,49.1059,49.1827,49.0675,49.0828,20200.0
2012-06-27 11:05:00,63.92,63.92,63.81,63.83,15300.0,49.0982,49.0982,49.0137,49.0291,15300.0
2012-06-27 11:10:00,63.84,63.87,63.68,63.7,77300.0,49.0367,49.0598,48.9138,48.9292,77300.0
2012-06-27 11:15:00,63.67,63.93,63.67,63.93,16100.0,48.9062,49.1059,48.9062,49.1059,16100.0
2012-06-27 11:20:00,63.9,63.94,63.86,63.91,55200.0,49.0828,49.1136,49.0521,49.0905,55200.0
2012-06-27 11:25:00,63.91,63.96,63.87,63.96,15900.0,49.0905,49.1289,49.0598,49.1289,15900.0
2012-06-27 11:30:00,63.94,63.96,63.9,63.92,9500.0,49.1136,49.1289,49.0828,49.0982,9500.0
2012-06-27 11:35:00,63.93,63.99,63.93,63.96,10300.0,49.1059,49.152,49.1059,49.1289,10300.0
2012-06-27 11:40:00,63.94,64.19,63.93,64.09,9400.0,49.1136,49.3056,49.1059,49.2288,9400.0
2012-06-27 11:45:00,64.09,64.13,64.03,64.13,14700.0,49.2288,49.2595,49.1827,49.2595,14700.0
2012-06-27 11:50:00,64.12,64.14,64.05,64.13,7000.0,49.2518,49.2672,49.1981,49.2595,7000.0
2012-06-27 11:55:00,64.12,64.15,64.06,64.06,9000.0,49.2518,49.2749,49.2057,49.2057,9000.0
2012-06-27 12:00:00,64.08,64.21,64.04,64.19,7000.0,49.2211,49.321,49.1904,49.3056,7000.0
2012-06-27 12:05:00,64.21,64.3,64.21,64.25,8700.0,49.321,49.3901,49.321,49.3517,8700.0
2012-06-27 12:10:00,64.25,64.3,64.15,64.15,11000.0,49.3517,49.3901,49.2749,49.2749,11000.0
2012-06-27 12:15:00,64.13,64.13,64.05,64.07,10400.0,49.2595,49.2595,49.1981,49.2134,10400.0
2012-06-27 12:20:00,64.07,64.11,64.04,64.11,12200.0,49.2134,49.2441,49.1904,49.2441,12200.0
2012-06-27 12:25:00,64.12,64.15,64.05,64.07,8800.0,49.2518,49.2749,49.1981,49.2134,8800.0
2012-06-27 12:30:00,64.09,64.12,64.03,64.05,11600.0,49.2288,49.2518,49.1827,49.1981,11600.0
2012-06-27 12:35:00,64.09,64.24,64.08,64.24,40100.0,49.2288,49.344,49.2211,49.344,40100.0
2012-06-27 12:40:00,64.21,64.39,64.21,64.35,10700.0,49.321,49.4592,49.321,49.4285,10700.0
2012-06-27 12:45:00,64.35,64.43,64.31,64.34,10800.0,49.4285,49.4899,49.3978,49.4208,10800.0
2012-06-27 12:50:00,64.35,64.46,64.33,64.39,7400.0,49.4285,49.513,49.4131,49.4592,7400.0
2012-06-27 12:55:00,64.4,64.45,64.38,64.38,8200.0,49.4669,49.5053,49.4515,49.4515,8200.0
2012-06-27 13:00:00,64.37,64.38,64.31,64.38,9100.0,49.4439,49.4515,49.3978,49.4515,9100.0
2012-06-27 13:05:00,64.38,64.44,64.31,64.41,10600.0,49.4515,49.4976,49.3978,49.4746,10600.0
2012-06-27 13:10:00,64.41,64.48,64.37,64.37,6000.0,49.4746,49.5283,49.4439,49.4439,6000.0
2012-06-27 13:15:00,64.36,64.41,64.32,64.32,6100.0,49.4362,49.4746,49.4054,49.4054,6100.0
2012-06-27 13:20:00,64.3,64.31,64.2,64.22,8100.0,49.3901,49.3978,49.3133,49.3286,8100.0
2012-06-27 13:25:00,64.19,64.24,64.14,64.15,6500.0,49.3056,49.344,49.2672,49.2749,6500.0
2012-06-27 13:30:00,64.15,64.15,64.06,64.08,9000.0,49.2749,49.2749,49.2057,49.2211,9000.0
2012-06-27 13:35:00,64.08,64.1,64.05,64.1,8000.0,49.2211,49.2365,49.1981,49.2365,8000.0
2012-06-27 13:40:00,64.1,64.19,64.09,64.11,10200.0,49.2365,49.3056,49.2288,49.2441,10200.0
2012-06-27 13:45:00,64.1,64.11,64.05,64.06,6400.0,49.2365,49.2441,49.1981,49.2057,6400.0
2012-06-27 13:50:00,64.05,64.08,63.96,64.02,16400.0,49.1981,49.2211,49.1289,49.175,16400.0
2012-06-27 13:55:00,64.02,64.19,64.01,64.19,14400.0,49.175,49.3056,49.1673,49.3056,14400.0
2012-06-27 14:00:00,64.2,64.2,64.09,64.18,16200.0,49.3133,49.3133,49.2288,49.2979,16200.0
2012-06-27 14:05:00,64.17,64.19,64.13,64.17,11300.0,49.2902,49.3056,49.2595,49.2902,11300.0
2012-06-27 14:10:00,64.2,64.2,64.02,64.03,11900.0,49.3133,49.3133,49.175,49.1827,11900.0
2012-06-27 14:15:00,64.02,64.17,63.99,64.09,13100.0,49.175,49.2902,49.152,49.2288,13100.0
2012-06-27 14:20:00,64.09,64.15,64.05,64.08,20300.0,49.2288,49.2749,49.1981,49.2211,20300.0
2012-06-27 14:25:00,64.07,64.12,64.05,64.07,7800.0,49.2134,49.2518,49.1981,49.2134,7800.0
2012-06-27 14:30:00,64.08,64.14,64.05,64.08,16500.0,49.2211,49.2672,49.1981,49.2211,16500.0
2012-06-27 14:35:00,64.1,64.1,64.01,64.05,10800.0,49.2365,49.2365,49.1673,49.1981,10800.0
2012-06-27 14:40:00,64.02,64.07,63.97,64.02,17000.0,49.175,49.2134,49.1366,49.175,17000.0
2012-06-27 14:45:00,64.02,64.12,64.01,64.02,12400.0,49.175,49.2518,49.1673,49.175,12400.0
2012-06-27 14:50:00,64.03,64.16,64.01,64.03,20500.0,49.1827,49.2825,49.1673,49.1827,20500.0
2012-06-27 14:55:00,64.02,64.04,63.96,63.99,24100.0,49.175,49.1904,49.1289,49.152,24100.0
2012-06-27 15:00:00,63.99,64.04,63.9,63.9,10000.0,49.152,49.1904,49.0828,49.0828,10000.0
2012-06-27 15:05:00,63.89,64.02,63.89,63.99,17800.0,49.0752,49.175,49.0752,49.152,17800.0
2012-06-27 15:10:00,63.99,64.11,63.99,64.05,15000.0,49.152,49.2441,49.152,49.1981,15000.0
2012-06-27 15:15:00,64.04,64.11,64.04,64.05,14800.0,49.1904,49.2441,49.1904,49.1981,14800.0
2012-06-27 15:20:00,64.06,64.24,64.05,64.23,37400.0,49.2057,49.344,49.1981,49.3363,37400.0
2012-06-27 15:25:00,64.23,64.3,64.17,64.28,21900.0,49.3363,49.3901,49.2902,49.3747,21900.0
2012-06-27 15:30:00,64.31,64.48,64.29,64.42,46500.0,49.3978,49.5283,49.3824,49.4823,46500.0
2012-06-27 15:35:00,64.43,64.45,64.28,64.43,22700.0,49.4899,49.5053,49.3747,49.4899,22700.0
2012-06-27 15:40:00,64.42,64.52,64.34,64.37,32100.0,49.4823,49.5591,49.4208,49.4439,32100.0
2012-06-27 15:45:00,64.37,64.4,64.31,64.34,61200.0,49.4439,49.4669,49.3978,49.4208,61200.0
2012-06-27 15:50:00,64.36,64.37,64.19,64.21,58800.0,49.4362,49.4439,49.3056,49.321,58800.0
2012-06-27 15:55:00,64.2,64.33,64.15,64.31,63200.0,49.3133,49.4131,49.2749,49.3978,63200.0
2012-06-28 09:30:00,63.33,63.57,63.02,63.07,21300.0,48.645,48.8294,48.4069,48.4453,21300.0
2012-06-28 09:35:00,63.07,63.56,63.03,63.52,21500.0,48.4453,48.8217,48.4146,48.791,21500.0
2012-06-28 09:40:00,63.51,63.73,63.49,63.61,22300.0,48.7833,48.9523,48.7679,48.8601,22300.0
2012-06-28 09:45:00,63.59,63.81,63.55,63.77,20500.0,48.8447,49.0137,48.814,48.983,20500.0
2012-06-28 09:50:00,63.77,63.92,63.75,63.8,9000.0,48.983,49.0982,48.9676,49.006,9000.0
2012-06-28 09:55:00,63.81,63.95,63.78,63.82,20400.0,49.0137,49.1212,48.9907,49.0214,20400.0
2012-06-28 10:00:00,63.84,64.02,63.82,64.0,21900.0,49.0367,49.175,49.0214,49.1596,21900.0
2012-06-28 10:05:00,63.96,64.0,63.21,63.45,23500.0,49.1289,49.1596,48.5528,48.7372,23500.0
2012-06-28 10:10:00,63.43,63.62,63.39,63.43,20700.0,48.7218,48.8678,48.6911,48.7218,20700.0
2012-06-28 10:15:00,63.41,63.57,63.32,63.51,8700.0,48.7065,48.8294,48.6373,48.7833,8700.0
2012-06-28 10:20:00,63.49,63.59,63.37,63.43,6400.0,48.7679,48.8447,48.6757,48.7218,6400.0
2012-06-28 10:25:00,63.4,63.4,63.16,63.16,5900.0,48.6988,48.6988,48.5144,48.5144,5900.0
2012-06-28 10:30:00,63.15,63.16,63.06,63.1,13500.0,48.5067,48.5144,48.4376,48.4683,13500.0
2012-06-28 10:35:00,63.12,63.12,62.94,62.94,19300.0,48.4837,48.4837,48.3454,48.3454,19300.0
2012-06-28 10:40:00,62.96,62.99,62.91,62.96,14900.0,48.3608,48.3838,48.3224,48.3608,14900.0
2012-06-28 10:45:00,62.96,63.05,62.94,63.0,9600.0,48.3608,48.4299,48.3454,48.3915,9600.0
2012-06-28 10:50:00,63.01,63.15,63.01,63.05,8100.0,48.3992,48.5067,48.3992,48.4299,8100.0
2012-06-28 10:55:00,63.04,63.16,62.98,63.15,12100.0,48.4223,48.5144,48.3762,48.5067,12100.0
2012-06-28 11:00:00,63.14,63.14,62.99,63.04,8100.0,48.4991,48.4991,48.3838,48.4223,8100.0
2012-06-28 11:05:00,63.06,63.14,63.02,63.05,10100.0,48.4376,48.4991,48.4069,48.4299,10100.0
2012-06-28 11:10:00,63.03,63.06,62.94,62.97,5800.0,48.4146,48.4376,48.3454,48.3685,5800.0
2012-06-28 11:15:00,62.98,63.04,62.95,63.01,7900.0,48.3762,48.4223,48.3531,48.3992,7900.0
2012-06-28 11:20:00,63.03,63.05,62.99,63.02,5800.0,48.4146,48.4299,48.3838,48.4069,5800.0
2012-06-28 11:25:00,63.01,63.07,63.01,63.05,4400.0,48.3992,48.4453,48.3992,48.4299,4400.0
2012-06-28 11:30:00,63.04,63.23,63.04,63.15,6100.0,48.4223,48.5682,48.4223,48.5067,6100.0
2012-06-28 11:35:00,63.15,63.24,63.13,63.2,4900.0,48.5067,48.5759,48.4914,48.5452,4900.0
2012-06-28 11:40:00,63.19,63.19,63.08,63.09,3200.0,48.5375,48.5375,48.453,48.4607,3200.0
2012-06-28 11:45:00,63.13,63.2,63.06,63.14,6400.0,48.4914,48.5452,48.4376,48.4991,6400.0
2012-06-28 11:50:00,63.13,63.16,63.09,63.13,4500.0,48.4914,48.5144,48.4607,48.4914,4500.0
2012-06-28 11:55:00,63.13,63.28,63.09,63.27,8800.0,48.4914,48.6066,48.4607,48.5989,8800.0
2012-06-28 12:00:00,63.24,63.28,63.17,63.28,12100.0,48.5759,48.6066,48.5221,48.6066,12100.0
2012-06-28 12:05:00,63.28,63.32,63.14,63.19,6500.0,48.6066,48.6373,48.4991,48.5375,6500.0
2012-06-28 12:10:00,63.24,63.26,63.19,63.22,4000.0,48.5759,48.5912,48.5375,48.5605,4000.0
2012-06-28 12:15:00,63.21,63.24,63.09,63.15,3200.0,48.5528,48.5759,48.4607,48.5067,3200.0
2012-06-28 12:20:00,63.16,63.16,63.06,63.11,5400.0,48.5144,48.5144,48.4376,48.476,5400.0
2012-06-28 12:25:00,63.07,63.12,63.05,63.09,4000.0,48.4453,48.4837,48.4299,48.4607,4000.0
2012-06-28 12:30:00,63.06,63.1,63.05,63.08,5000.0,48.4376,48.4683,48.4299,48.453,5000.0
2012-06-28 12:35:00,63.08,63.1,63.02,63.09,4100.0,48.453,48.4683,48.4069,48.4607,4100.0
2012-06-28 12:40:00,63.08,63.1,63.04,63.05,8700.0,48.453,48.4683,48.4223,48.4299,8700.0
2012-06-28 12:45:00,63.05,63.05,62.96,62.98,12900.0,48.4299,48.4299,48.3608,48.3762,12900.0
2012-06-28 12:50:00,62.97,63.1,62.96,63.1,11400.0,48.3685,48.4683,48.3608,48.4683,11400.0
2012-06-28 12:55:00,63.09,63.11,63.03,63.03,6400.0,48.4607,48.476,48.4146,48.4146,6400.0
2012-06-28 13:00:00,63.01,63.05,62.95,63.0,8300.0,48.3992,48.4299,48.3531,48.3915,8300.0
2012-06-28 13:05:00,62.99,63.1,62.96,63.05,6700.0,48.3838,48.4683,48.3608,48.4299,6700.0
2012-06-28 13:10:00,63.04,63.05,62.97,62.98,11900.0,48.4223,48.4299,48.3685,48.3762,11900.0
2012-06-28 13:15:00,62.97,62.99,62.93,62.94,8200.0,48.3685,48.3838,48.3378,48.3454,8200.0
2012-06-28 13:20:00,62.94,63.01,62.93,62.97,5300.0,48.3454,48.3992,48.3378,48.3685,5300.0
2012-06-28 13:25:00,62.97,63.02,62.92,62.93,13700.0,48.3685,48.4069,48.3301,48.3378,13700.0
2012-06-28 13:30:00,62.92,63.02,62.92,63.0,11100.0,48.3301,48.4069,48.3301,48.3915,11100.0
2012-06-28 13:35:00,62.99,63.02,62.9,62.92,8900.0,48.3838,48.4069,48.3147,48.3301,8900.0
2012-06-28 13:40:00,62.92,62.94,62.85,62.87,3200.0,48.3301,48.3454,48.2763,48.2917,3200.0
2012-06-28 13:45:00,62.89,62.89,62.85,62.85,4600.0,48.307,48.307,48.2763,48.2763,4600.0
2012-06-28 13:50:00,62.85,62.85,62.72,62.73,28700.0,48.2763,48.2763,48.1765,48.1841,28700.0
2012-06-28 13:55:00,62.71,62.89,62.7,62.89,16700.0,48.1688,48.307,48.1611,48.307,16700.0
2012-06-28 14:00:00,62.84,62.89,62.78,62.81,13400.0,48.2686,48.307,48.2225,48.2456,13400.0
2012-06-28 14:05:00,62.81,62.81,62.71,62.74,7000.0,48.2456,48.2456,48.1688,48.1918,7000.0
2012-06-28 14:10:00,62.74,62.74,62.58,62.66,26500.0,48.1918,48.1918,48.0689,48.1304,26500.0
2012-06-28 14:15:00,62.7,62.7,62.54,62.63,11500.0,48.1611,48.1611,48.0382,48.1073,11500.0
2012-06-28 14:20:00,62.64,62.65,62.57,62.63,10000.0,48.115,48.1227,48.0612,48.1073,10000.0
2012-06-28 14:25:00,62.63,62.68,62.62,62.67,9700.0,48.1073,48.1457,48.0996,48.138,9700.0
2012-06-28 14:30:00,62.69,62.69,62.41,62.54,52100.0,48.1534,48.1534,47.9383,48.0382,52100.0
2012-06-28 14:35:00,62.54,62.56,62.48,62.49,5000.0,48.0382,48.0536,47.9921,47.9998,5000.0
2012-06-28 14:40:00,62.48,62.54,62.46,62.51,9500.0,47.9921,48.0382,47.9767,48.0151,9500.0
2012-06-28 14:45:00,62.51,62.56,62.48,62.52,9900.0,48.0151,48.0536,47.9921,48.0228,9900.0
2012-06-28 14:50:00,62.54,62.57,62.52,62.56,8400.0,48.0382,48.0612,48.0228,48.0536,8400.0
2012-06-28 14:55:00,62.56,62.78,62.56,62.74,35900.0,48.0536,48.2225,48.0536,48.1918,35900.0
2012-06-28 15:00:00,62.73,62.8,62.7,62.73,17600.0,48.1841,48.2379,48.1611,48.1841,17600.0
2012-06-28 15:05:00,62.73,62.84,62.71,62.78,19500.0,48.1841,48.2686,48.1688,48.2225,19500.0
2012-06-28 15:10:00,62.77,62.77,62.67,62.7,12000.0,48.2149,48.2149,48.138,48.1611,12000.0
2012-06-28 15:15:00,62.69,62.71,62.62,62.67,25100.0,48.1534,48.1688,48.0996,48.138,25100.0
2012-06-28 15:20:00,62.67,62.76,62.63,62.66,24200.0,48.138,48.2072,48.1073,48.1304,24200.0
2012-06-28 15:25:00,62.67,62.72,62.59,62.72,20100.0,48.138,48.1765,48.0766,48.1765,20100.0
2012-06-28 15:30:00,62.7,63.0,62.68,62.9,65300.0,48.1611,48.3915,48.1457,48.3147,65300.0
2012-06-28 15:35:00,62.91,63.11,62.91,63.07,36600.0,48.3224,48.476,48.3224,48.4453,36600.0
2012-06-28 15:40:00,63.06,63.14,62.92,62.95,19200.0,48.4376,48.4991,48.3301,48.3531,19200.0
2012-06-28 15:45:00,62.99,63.18,62.98,63.09,35600.0,48.3838,48.5298,48.3762,48.4607,35600.0
2012-06-28 15:50:00,63.09,63.15,62.97,63.0,54600.0,48.4607,48.5067,48.3685,48.3915,54600.0
2012-06-28 15:55:00,63.0,63.18,62.99,63.08,111000.0,48.3915,48.5298,48.3838,48.453,111000.0
2012-06-29 09:30:00,64.9,64.9,64.49,64.55,30600.0,49.851,49.851,49.536,49.5821,30600.0
2012-06-29 09:35:00,64.6,64.83,64.36,64.44,44200.0,49.6205,49.7972,49.4362,49.4976,44200.0
2012-06-29 09:40:00,64.49,65.0,64.45,64.93,27400.0,49.536,49.9278,49.5053,49.874,27400.0
2012-06-29 09:45:00,64.91,65.03,64.76,64.91,13100.0,49.8586,49.9508,49.7434,49.8586,13100.0
2012-06-29 09:50:00,64.87,64.97,64.72,64.81,13200.0,49.8279,49.9047,49.7127,49.7818,13200.0
2012-06-29 09:55:00,64.83,65.02,64.78,64.9,12800.0,49.7972,49.9431,49.7588,49.851,12800.0
2012-06-29 10:00:00,64.95,64.98,64.88,64.92,11800.0,49.8894,49.9124,49.8356,49.8663,11800.0
2012-06-29 10:05:00,64.93,64.99,64.88,64.94,15100.0,49.874,49.9201,49.8356,49.8817,15100.0
2012-06-29 10:10:00,64.9,64.97,64.88,64.94,14600.0,49.851,49.9047,49.8356,49.8817,14600.0
2012-06-29 10:15:00,64.94,65.02,64.9,64.98,44400.0,49.8817,49.9431,49.851,49.9124,44400.0
2012-06-29 10:20:00,64.98,65.06,64.9,65.0,31400.0,49.9124,49.9739,49.851,49.9278,31400.0
2012-06-29 10:25:00,65.0,65.05,64.9,65.04,16200.0,49.9278,49.9662,49.851,49.9585,16200.0
2012-06-29 10:30:00,65.04,65.15,64.95,65.04,9200.0,49.9585,50.043,49.8894,49.9585,9200.0
2012-06-29 10:35:00,65.02,65.03,64.91,64.95,17900.0,49.9431,49.9508,49.8586,49.8894,17900.0
2012-06-29 10:40:00,64.94,65.03,64.92,64.98,28600.0,49.8817,49.9508,49.8663,49.9124,28600.0
2012-06-29 10:45:00,64.93,65.07,64.93,65.0,18600.0,49.874,49.9815,49.874,49.9278,18600.0
2012-06-29 10:50:00,64.99,65.09,64.96,64.99,11200.0,49.9201,49.9969,49.897,49.9201,11200.0
2012-06-29 10:55:00,65.02,65.05,64.99,65.04,65900.0,49.9431,49.9662,49.9201,49.9585,65900.0
2012-06-29 11:00:00,65.02,65.06,64.93,64.96,20700.0,49.9431,49.9739,49.874,49.897,20700.0
2012-06-29 11:05:00,64.94,64.97,64.81,64.87,11700.0,49.8817,49.9047,49.7818,49.8279,11700.0
2012-06-29 11:10:00,64.88,64.95,64.85,64.87,6400.0,49.8356,49.8894,49.8125,49.8279,6400.0
2012-06-29 11:15:00,64.88,65.09,64.88,65.09,17200.0,49.8356,49.9969,49.8356,49.9969,17200.0
2012-06-29 11:20:00,65.11,65.11,65.0,65.01,22300.0,50.0123,50.0123,49.9278,49.9354,22300.0
2012-06-29 11:25:00,65.03,65.07,64.98,65.02,7700.0,49.9508,49.9815,49.9124,49.9431,7700.0
2012-06-29 11:30:00,65.0,65.08,64.92,65.08,7900.0,49.9278,49.9892,49.8663,49.9892,7900.0
2012-06-29 11:35:00,65.08,65.08,65.02,65.05,7300.0,49.9892,49.9892,49.9431,49.9662,7300.0
2012-06-29 11:40:00,65.07,65.08,65.0,65.07,18300.0,49.9815,49.9892,49.9278,49.9815,18300.0
2012-06-29 11:45:00,65.06,65.09,65.01,65.04,10400.0,49.9739,49.9969,49.9354,49.9585,10400.0
2012-06-29 11:50:00,65.04,65.09,65.03,65.06,9600.0,49.9585,49.9969,49.9508,49.9739,9600.0
2012-06-29 11:55:00,65.06,65.1,65.05,65.08,10100.0,49.9739,50.0046,49.9662,49.9892,10100.0
2012-06-29 12:00:00,65.07,65.09,65.05,65.08,7100.0,49.9815,49.9969,49.9662,49.9892,7100.0
2012-06-29 12:05:00,65.09,65.18,65.09,65.16,3500.0,49.9969,50.066,49.9969,50.0507,3500.0
2012-06-29 12:10:00,65.15,65.18,65.11,65.12,5900.0,50.043,50.066,50.0123,50.0199,5900.0
2012-06-29 12:15:00,65.11,65.25,65.11,65.25,6500.0,50.0123,50.1198,50.0123,50.1198,6500.0
2012-06-29 12:20:00,65.24,65.29,65.23,65.27,3100.0,50.1121,50.1505,50.1044,50.1352,3100.0
2012-06-29 12:25:00,65.27,65.3,65.26,65.3,4400.0,50.1352,50.1582,50.1275,50.1582,4400.0
2012-06-29 12:30:00,65.3,65.32,65.24,65.26,4100.0,50.1582,50.1736,50.1121,50.1275,4100.0
2012-06-29 12:35:00,65.26,65.32,65.26,65.31,6900.0,50.1275,50.1736,50.1275,50.1659,6900.0
2012-06-29 12:40:00,65.3,65.35,65.29,65.35,8100.0,50.1582,50.1966,50.1505,50.1966,8100.0
2012-06-29 12:45:00,65.36,65.42,65.36,65.39,3500.0,50.2043,50.2504,50.2043,50.2273,3500.0
2012-06-29 12:50:00,65.38,65.38,65.3,65.32,4400.0,50.2197,50.2197,50.1582,50.1736,4400.0
2012-06-29 12:55:00,65.34,65.49,65.34,65.48,4900.0,50.1889,50.3041,50.1889,50.2965,4900.0
2012-06-29 13:00:00,65.49,65.53,65.48,65.51,9900.0,50.3041,50.3349,50.2965,50.3195,9900.0
2012-06-29 13:05:00,65.52,65.57,65.51,65.56,4200.0,50.3272,50.3656,50.3195,50.3579,4200.0
2012-06-29 13:10:00,65.58,65.6,65.53,65.58,3600.0,50.3733,50.3886,50.3349,50.3733,3600.0
2012-06-29 13:15:00,65.59,65.65,65.59,65.64,7500.0,50.381,50.427,50.381,50.4194,7500.0
2012-06-29 13:20:00,65.61,65.66,65.59,65.61,18100.0,50.3963,50.4347,50.381,50.3963,18100.0
2012-06-29 13:25:00,65.62,65.72,65.6,65.64,25600.0,50.404,50.4808,50.3886,50.4194,25600.0
2012-06-29 13:30:00,65.63,65.7,65.57,65.7,14900.0,50.4117,50.4655,50.3656,50.4655,14900.0
2012-06-29 13:35:00,65.7,65.79,65.67,65.79,10800.0,50.4655,50.5346,50.4424,50.5346,10800.0
2012-06-29 13:40:00,65.8,65.92,65.78,65.91,20100.0,50.5423,50.6344,50.5269,50.6268,20100.0
2012-06-29 13:45:00,65.9,65.97,65.88,65.94,7700.0,50.6191,50.6728,50.6037,50.6498,7700.0
2012-06-29 13:50:00,65.94,65.96,65.87,65.88,6900.0,50.6498,50.6652,50.596,50.6037,6900.0
2012-06-29 13:55:00,65.89,66.0,65.88,65.97,12900.0,50.6114,50.6959,50.6037,50.6728,12900.0
2012-06-29 14:00:00,65.97,65.98,65.89,65.89,6500.0,50.6728,50.6805,50.6114,50.6114,6500.0
2012-06-29 14:05:00,65.9,65.94,65.86,65.89,8000.0,50.6191,50.6498,50.5883,50.6114,8000.0
2012-06-29 14:10:00,65.88,65.91,65.86,65.9,7000.0,50.6037,50.6268,50.5883,50.6191,7000.0
2012-06-29 14:15:00,65.89,65.92,65.86,65.89,7000.0,50.6114,50.6344,50.5883,50.6114,7000.0
2012-06-29 14:20:00,65.9,65.91,65.82,65.9,8400.0,50.6191,50.6268,50.5576,50.6191,8400.0
2012-06-29 14:25:00,65.9,66.08,65.9,66.05,12100.0,50.6191,50.7573,50.6191,50.7343,12100.0
2012-06-29 14:30:00,66.05,66.05,65.87,65.88,10500.0,50.7343,50.7343,50.596,50.6037,10500.0
2012-06-29 14:35:00,65.85,65.94,65.83,65.9,8300.0,50.5807,50.6498,50.5653,50.6191,8300.0
2012-06-29 14:40:00,65.89,65.9,65.8,65.81,10100.0,50.6114,50.6191,50.5423,50.5499,10100.0
2012-06-29 14:45:00,65.8,65.87,65.76,65.87,11300.0,50.5423,50.596,50.5115,50.596,11300.0
2012-06-29 14:50:00,65.88,65.89,65.82,65.85,6800.0,50.6037,50.6114,50.5576,50.5807,6800.0
2012-06-29 14:55:00,65.83,65.87,65.75,65.85,15000.0,50.5653,50.596,50.5039,50.5807,15000.0
2012-06-29 15:00:00,65.85,65.86,65.7,65.72,27800.0,50.5807,50.5883,50.4655,50.4808,27800.0
2012-06-29 15:05:00,65.71,65.73,65.66,65.72,22700.0,50.4731,50.4885,50.4347,50.4808,22700.0
2012-06-29 15:10:00,65.73,65.73,65.67,65.7,22800.0,50.4885,50.4885,50.4424,50.4655,22800.0
2012-06-29 15:15:00,65.7,65.73,65.68,65.71,29400.0,50.4655,50.4885,50.4501,50.4731,29400.0
2012-06-29 15:20:00,65.71,65.71,65.64,65.71,14200.0,50.4731,50.4731,50.4194,50.4731,14200.0
2012-06-29 15:25:00,65.73,65.79,65.72,65.78,11300.0,50.4885,50.5346,50.4808,50.5269,11300.0
2012-06-29 15:30:00,65.79,65.79,65.7,65.73,19300.0,50.5346,50.5346,50.4655,50.4885,19300.0
2012-06-29 15:35:00,65.73,65.86,65.67,65.71,22400.0,50.4885,50.5883,50.4424,50.4731,22400.0
2012-06-29 15:40:00,65.73,65.82,65.64,65.64,46000.0,50.4885,50.5576,50.4194,50.4194,46000.0
2012-06-29 15:45:00,65.66,65.86,65.62,65.86,52300.0,50.4347,50.5883,50.404,50.5883,52300.0
2012-06-29 15:50:00,65.86,65.96,65.82,65.93,43400.0,50.5883,50.6652,50.5576,50.6421,43400.0
2012-06-29 15:55:00,65.93,66.06,65.89,66.06,113400.0,50.6421,50.742,50.6114,50.742,113400.0
2012-07-02 09:30:00,64.66,65.91,64.66,65.64,55000.0,49.6666,50.6268,49.6666,50.4194,55000.0
2012-07-02 09:35:00,65.6,65.67,65.46,65.52,16100.0,50.3886,50.4424,50.2811,50.3272,16100.0
2012-07-02 09:40:00,65.53,65.55,65.45,65.5,17500.0,50.3349,50.3502,50.2734,50.3118,17500.0
2012-07-02 09:45:00,65.5,65.62,65.48,65.59,19800.0,50.3118,50.404,50.2965,50.381,19800.0
2012-07-02 09:50:00,65.62,65.67,65.59,65.66,15500.0,50.404,50.4424,50.381,50.4347,15500.0
2012-07-02 09:55:00,65.66,65.68,65.46,65.51,24200.0,50.4347,50.4501,50.2811,50.3195,24200.0
2012-07-02 10:00:00,65.51,65.57,65.02,65.03,85400.0,50.3195,50.3656,49.9431,49.9508,85400.0
2012-07-02 10:05:00,65.06,65.14,64.99,65.09,92100.0,49.9739,50.0353,49.9201,49.9969,92100.0
2012-07-02 10:10:00,65.09,65.17,65.06,65.14,33100.0,49.9969,50.0583,49.9739,50.0353,33100.0
2012-07-02 10:15:00,65.15,65.29,65.13,65.22,52600.0,50.043,50.1505,50.0276,50.0968,52600.0
2012-07-02 10:20:00,65.21,65.43,65.2,65.29,32400.0,50.0891,50.2581,50.0814,50.1505,32400.0
2012-07-02 10:25:00,65.3,65.34,65.25,65.3,21800.0,50.1582,50.1889,50.1198,50.1582,21800.0
2012-07-02 10:30:00,65.3,65.31,65.25,65.29,31100.0,50.1582,50.1659,50.1198,50.1505,31100.0
2012-07-02 10:35:00,65.29,65.32,65.23,65.26,50700.0,50.1505,50.1736,50.1044,50.1275,50700.0
2012-07-02 10:40:00,65.26,65.31,65.22,65.25,21700.0,50.1275,50.1659,50.0968,50.1198,21700.0
2012-07-02 10:45:00,65.28,65.32,65.17,65.2,96400.0,50.1428,50.1736,50.0583,50.0814,96400.0
2012-07-02 10:50:00,65.21,65.31,65.18,65.28,64500.0,50.0891,50.1659,50.066,50.1428,64500.0
2012-07-02 10:55:00,65.29,65.32,65.2,65.25,23200.0,50.1505,50.1736,50.0814,50.1198,23200.0
2012-07-02 11:00:00,65.22,65.3,65.22,65.25,26300.0,50.0968,50.1582,50.0968,50.1198,26300.0
2012-07-02 11:05:00,65.25,65.31,65.25,65.28,17500.0,50.1198,50.1659,50.1198,50.1428,17500.0
2012-07-02 11:10:00,65.26,65.3,65.19,65.24,47900.0,50.1275,50.1582,50.0737,50.1121,47900.0
2012-07-02 11:15:00,65.23,65.3,65.21,65.23,27300.0,50.1044,50.1582,50.0891,50.1044,27300.0
2012-07-02 11:20:00,65.2,65.23,65.16,65.19,22900.0,50.0814,50.1044,50.0507,50.0737,22900.0
2012-07-02 11:25:00,65.18,65.21,65.14,65.17,27000.0,50.066,50.0891,50.0353,50.0583,27000.0
2012-07-02 11:30:00,65.18,65.28,65.18,65.28,17500.0,50.066,50.1428,50.066,50.1428,17500.0
2012-07-02 11:35:00,65.26,65.37,65.24,65.29,19700.0,50.1275,50.212,50.1121,50.1505,19700.0
2012-07-02 11:40:00,65.28,65.33,65.23,65.28,17900.0,50.1428,50.1812,50.1044,50.1428,17900.0
2012-07-02 11:45:00,65.28,65.32,65.24,65.27,34800.0,50.1428,50.1736,50.1121,50.1352,34800.0
2012-07-02 11:50:00,65.28,65.31,65.24,65.24,12100.0,50.1428,50.1659,50.1121,50.1121,12100.0
2012-07-02 11:55:00,65.25,65.27,65.23,65.25,30000.0,50.1198,50.1352,50.1044,50.1198,30000.0
2012-07-02 12:00:00,65.25,65.28,65.24,65.25,20500.0,50.1198,50.1428,50.1121,50.1198,20500.0
2012-07-02 12:05:00,65.24,65.24,65.08,65.09,9200.0,50.1121,50.1121,49.9892,49.9969,9200.0
2012-07-02 12:10:00,65.07,65.11,65.01,65.09,14000.0,49.9815,50.0123,49.9354,49.9969,14000.0
2012-07-02 12:15:00,65.09,65.09,65.0,65.0,8600.0,49.9969,49.9969,49.9278,49.9278,8600.0
2012-07-02 12:20:00,65.0,65.06,64.99,65.06,9400.0,49.9278,49.9739,49.9201,49.9739,9400.0
2012-07-02 12:25:00,65.11,65.11,64.99,65.01,6000.0,50.0123,50.0123,49.9201,49.9354,6000.0
2012-07-02 12:30:00,65.02,65.02,64.98,65.02,11900.0,49.9431,49.9431,49.9124,49.9431,11900.0
2012-07-02 12:35:00,65.02,65.14,65.02,65.1,6900.0,49.9431,50.0353,49.9431,50.0046,6900.0
2012-07-02 12:40:00,65.1,65.1,65.03,65.04,8900.0,50.0046,50.0046,49.9508,49.9585,8900.0
2012-07-02 12:45:00,65.04,65.16,65.03,65.16,23600.0,49.9585,50.0507,49.9508,50.0507,23600.0
2012-07-02 12:50:00,65.16,65.29,65.13,65.16,13000.0,50.0507,50.1505,50.0276,50.0507,13000.0
2012-07-02 12:55:00,65.15,65.17,65.04,65.07,15400.0,50.043,50.0583,49.9585,49.9815,15400.0
2012-07-02 13:00:00,65.07,65.07,64.99,65.0,21000.0,49.9815,49.9815,49.9201,49.9278,21000.0
2012-07-02 13:05:00,65.01,65.1,65.01,65.1,8500.0,49.9354,50.0046,49.9354,50.0046,8500.0
2012-07-02 13:10:00,65.09,65.14,65.08,65.13,6700.0,49.9969,50.0353,49.9892,50.0276,6700.0
2012-07-02 13:15:00,65.13,65.21,65.1,65.21,21000.0,50.0276,50.0891,50.0046,50.0891,21000.0
2012-07-02 13:20:00,65.16,65.16,65.05,65.06,6200.0,50.0507,50.0507,49.9662,49.9739,6200.0
2012-07-02 13:25:00,65.05,65.06,65.0,65.01,13600.0,49.9662,49.9739,49.9278,49.9354,13600.0
2012-07-02 13:30:00,65.01,65.05,64.98,65.01,11900.0,49.9354,49.9662,49.9124,49.9354,11900.0
2012-07-02 13:35:00,65.01,65.06,65.0,65.03,13800.0,49.9354,49.9739,49.9278,49.9508,13800.0
2012-07-02 13:40:00,65.06,65.06,64.99,65.03,10500.0,49.9739,49.9739,49.9201,49.9508,10500.0
2012-07-02 13:45:00,65.02,65.03,64.99,64.99,11500.0,49.9431,49.9508,49.9201,49.9201,11500.0
2012-07-02 13:50:00,64.99,65.0,64.91,64.91,9200.0,49.9201,49.9278,49.8586,49.8586,9200.0
2012-07-02 13:55:00,64.93,64.95,64.82,64.86,9000.0,49.874,49.8894,49.7895,49.8202,9000.0
2012-07-02 14:00:00,64.86,64.86,64.56,64.56,32000.0,49.8202,49.8202,49.5898,49.5898,32000.0
2012-07-02 14:05:00,64.56,64.67,64.53,64.65,25800.0,49.5898,49.6743,49.5668,49.6589,25800.0
2012-07-02 14:10:00,64.65,64.71,64.58,64.59,13000.0,49.6589,49.705,49.6052,49.6128,13000.0
2012-07-02 14:15:00,64.61,64.67,64.56,64.57,37800.0,49.6282,49.6743,49.5898,49.5975,37800.0
2012-07-02 14:20:00,64.57,64.62,64.51,64.54,23500.0,49.5975,49.6359,49.5514,49.5744,23500.0
2012-07-02 14:25:00,64.54,64.54,64.5,64.53,17800.0,49.5744,49.5744,49.5437,49.5668,17800.0
2012-07-02 14:30:00,64.55,64.56,64.44,64.46,18900.0,49.5821,49.5898,49.4976,49.513,18900.0
2012-07-02 14:35:00,64.46,64.51,64.44,64.5,18900.0,49.513,49.5514,49.4976,49.5437,18900.0
2012-07-02 14:40:00,64.5,64.53,64.38,64.38,18300.0,49.5437,49.5668,49.4515,49.4515,18300.0
2012-07-02 14:45:00,64.37,64.39,64.3,64.3,22500.0,49.4439,49.4592,49.3901,49.3901,22500.0
2012-07-02 14:50:00,64.3,64.3,64.16,64.17,35600.0,49.3901,49.3901,49.2825,49.2902,35600.0
2012-07-02 14:55:00,64.17,64.18,64.08,64.09,45000.0,49.2902,49.2979,49.2211,49.2288,45000.0
2012-07-02 15:00:00,64.09,64.11,64.04,64.08,44900.0,49.2288,49.2441,49.1904,49.2211,44900.0
2012-07-02 15:05:00,64.07,64.07,63.89,63.9,43700.0,49.2134,49.2134,49.0752,49.0828,43700.0
2012-07-02 15:10:00,63.9,63.91,63.71,63.72,100900.0,49.0828,49.0905,48.9369,48.9446,100900.0
2012-07-02 15:15:00,63.73,63.86,63.64,63.8,83600.0,48.9523,49.0521,48.8831,49.006,83600.0
2012-07-02 15:20:00,63.81,63.84,63.68,63.79,27100.0,49.0137,49.0367,48.9138,48.9983,27100.0
2012-07-02 15:25:00,63.8,64.05,63.8,64.03,35800.0,49.006,49.1981,49.006,49.1827,35800.0
2012-07-02 15:30:00,64.04,64.21,64.03,64.21,41700.0,49.1904,49.321,49.1827,49.321,41700.0
2012-07-02 15:35:00,64.21,64.38,64.21,64.32,39100.0,49.321,49.4515,49.321,49.4054,39100.0
2012-07-02 15:40:00,64.32,64.45,64.31,64.45,43700.0,49.4054,49.5053,49.3978,49.5053,43700.0
2012-07-02 15:45:00,64.44,64.49,64.36,64.39,39100.0,49.4976,49.536,49.4362,49.4592,39100.0
2012-07-02 15:50:00,64.39,64.42,64.37,64.39,41200.0,49.4592,49.4823,49.4439,49.4592,41200.0
2012-07-02 15:55:00,64.38,64.51,64.38,64.47,66400.0,49.4515,49.5514,49.4515,49.5207,66400.0
2012-07-03 09:30:00,64.53,64.82,64.33,64.82,16800.0,49.5668,49.7895,49.4131,49.7895,16800.0
2012-07-03 09:35:00,64.8,64.81,64.44,64.49,11400.0,49.7741,49.7818,49.4976,49.536,11400.0
2012-07-03 09:40:00,64.55,64.92,64.53,64.92,5300.0,49.5821,49.8663,49.5668,49.8663,5300.0
2012-07-03 09:45:00,64.87,65.14,64.87,65.05,11600.0,49.8279,50.0353,49.8279,49.9662,11600.0
2012-07-03 09:50:00,65.05,65.05,64.84,64.85,21800.0,49.9662,49.9662,49.8049,49.8125,21800.0
2012-07-03 09:55:00,64.88,64.99,64.86,64.96,7500.0,49.8356,49.9201,49.8202,49.897,7500.0
2012-07-03 10:00:00,64.95,65.02,64.9,64.97,15100.0,49.8894,49.9431,49.851,49.9047,15100.0
2012-07-03 10:05:00,64.95,64.99,64.87,64.88,12300.0,49.8894,49.9201,49.8279,49.8356,12300.0
2012-07-03 10:10:00,64.89,64.89,64.69,64.72,9300.0,49.8433,49.8433,49.6897,49.7127,9300.0
2012-07-03 10:15:00,64.71,64.76,64.66,64.76,8400.0,49.705,49.7434,49.6666,49.7434,8400.0
2012-07-03 10:20:00,64.77,64.89,64.76,64.85,12900.0,49.7511,49.8433,49.7434,49.8125,12900.0
2012-07-03 10:25:00,64.83,64.83,64.73,64.8,11400.0,49.7972,49.7972,49.7204,49.7741,11400.0
2012-07-03 10:30:00,64.8,64.92,64.78,64.89,19700.0,49.7741,49.8663,49.7588,49.8433,19700.0
2012-07-03 10:35:00,64.92,65.02,64.9,65.0,26700.0,49.8663,49.9431,49.851,49.9278,26700.0
2012-07-03 10:40:00,65.0,65.02,64.9,64.9,8600.0,49.9278,49.9431,49.851,49.851,8600.0
2012-07-03 10:45:00,64.89,64.93,64.84,64.87,7500.0,49.8433,49.874,49.8049,49.8279,7500.0
2012-07-03 10:50:00,64.88,64.9,64.86,64.86,6600.0,49.8356,49.851,49.8202,49.8202,6600.0
2012-07-03 10:55:00,64.88,64.95,64.88,64.9,6600.0,49.8356,49.8894,49.8356,49.851,6600.0
2012-07-03 11:00:00,64.92,65.0,64.91,64.98,8700.0,49.8663,49.9278,49.8586,49.9124,8700.0
2012-07-03 11:05:00,64.98,65.02,64.95,64.96,21500.0,49.9124,49.9431,49.8894,49.897,21500.0
2012-07-03 11:10:00,64.96,65.01,64.92,64.99,7600.0,49.897,49.9354,49.8663,49.9201,7600.0
2012-07-03 11:15:00,65.0,65.0,64.96,64.98,8600.0,49.9278,49.9278,49.897,49.9124,8600.0
2012-07-03 11:20:00,65.0,65.04,64.95,64.98,18800.0,49.9278,49.9585,49.8894,49.9124,18800.0
2012-07-03 11:25:00,64.99,65.02,64.96,64.96,13300.0,49.9201,49.9431,49.897,49.897,13300.0
2012-07-03 11:30:00,64.98,65.02,64.91,65.01,9500.0,49.9124,49.9431,49.8586,49.9354,9500.0
2012-07-03 11:35:00,65.02,65.19,65.01,65.17,14300.0,49.9431,50.0737,49.9354,50.0583,14300.0
2012-07-03 11:40:00,65.17,65.21,65.04,65.12,22500.0,50.0583,50.0891,49.9585,50.0199,22500.0
2012-07-03 11:45:00,65.12,65.18,65.12,65.17,24000.0,50.0199,50.066,50.0199,50.0583,24000.0
2012-07-03 11:50:00,65.17,65.18,65.15,65.16,16900.0,50.0583,50.066,50.043,50.0507,16900.0
2012-07-03 11:55:00,65.16,65.18,65.13,65.17,10300.0,50.0507,50.066,50.0276,50.0583,10300.0
2012-07-03 12:00:00,65.17,65.19,65.07,65.07,16300.0,50.0583,50.0737,49.9815,49.9815,16300.0
2012-07-03 12:05:00,65.07,65.07,64.99,65.0,25600.0,49.9815,49.9815,49.9201,49.9278,25600.0
2012-07-03 12:10:00,65.01,65.05,64.97,64.97,22600.0,49.9354,49.9662,49.9047,49.9047,22600.0
2012-07-03 12:15:00,64.96,65.0,64.95,64.96,10200.0,49.897,49.9278,49.8894,49.897,10200.0
2012-07-03 12:20:00,64.96,65.0,64.95,64.98,11500.0,49.897,49.9278,49.8894,49.9124,11500.0
2012-07-03 12:25:00,64.99,65.04,64.97,65.04,8000.0,49.9201,49.9585,49.9047,49.9585,8000.0
2012-07-03 12:30:00,65.04,65.07,64.95,65.0,19700.0,49.9585,49.9815,49.8894,49.9278,19700.0
2012-07-03 12:35:00,65.01,65.06,65.01,65.05,13500.0,49.9354,49.9739,49.9354,49.9662,13500.0
2012-07-03 12:40:00,65.05,65.06,64.99,65.03,18100.0,49.9662,49.9739,49.9201,49.9508,18100.0
2012-07-03 12:45:00,65.03,65.04,64.98,65.01,16500.0,49.9508,49.9585,49.9124,49.9354,16500.0
2012-07-03 12:50:00,65.01,65.06,64.95,65.01,32000.0,49.9354,49.9739,49.8894,49.9354,32000.0
2012-07-03 12:55:00,65.01,65.08,64.94,65.06,87300.0,49.9354,49.9892,49.8817,49.9739,87300.0
2012-07-05 09:30:00,64.89,64.93,64.4,64.52,16800.0,49.8433,49.874,49.4669,49.5591,16800.0
2012-07-05 09:35:00,64.59,64.8,64.52,64.69,10400.0,49.6128,49.7741,49.5591,49.6897,10400.0
2012-07-05 09:40:00,64.73,64.85,64.71,64.83,5800.0,49.7204,49.8125,49.705,49.7972,5800.0
2012-07-05 09:45:00,64.84,64.9,64.72,64.79,10200.0,49.8049,49.851,49.7127,49.7665,10200.0
2012-07-05 09:50:00,64.75,64.77,64.6,64.68,6900.0,49.7357,49.7511,49.6205,49.682,6900.0
2012-07-05 09:55:00,64.66,64.75,64.62,64.7,12700.0,49.6666,49.7357,49.6359,49.6973,12700.0
2012-07-05 10:00:00,64.68,64.76,64.43,64.43,17000.0,49.682,49.7434,49.4899,49.4899,17000.0
2012-07-05 10:05:00,64.43,64.5,64.43,64.47,8400.0,49.4899,49.5437,49.4899,49.5207,8400.0
2012-07-05 10:10:00,64.48,64.58,64.47,64.58,6600.0,49.5283,49.6052,49.5207,49.6052,6600.0
2012-07-05 10:15:00,64.6,64.7,64.6,64.63,5300.0,49.6205,49.6973,49.6205,49.6436,5300.0
2012-07-05 10:20:00,64.66,64.74,64.66,64.7,5100.0,49.6666,49.7281,49.6666,49.6973,5100.0
2012-07-05 10:25:00,64.7,64.76,64.62,64.62,7400.0,49.6973,49.7434,49.6359,49.6359,7400.0
2012-07-05 10:30:00,64.64,64.79,64.64,64.73,7300.0,49.6512,49.7665,49.6512,49.7204,7300.0
2012-07-05 10:35:00,64.74,64.79,64.72,64.74,7000.0,49.7281,49.7665,49.7127,49.7281,7000.0
2012-07-05 10:40:00,64.78,64.94,64.78,64.9,6100.0,49.7588,49.8817,49.7588,49.851,6100.0
2012-07-05 10:45:00,64.91,64.95,64.91,64.93,1300.0,49.8586,49.8894,49.8586,49.874,1300.0
2012-07-05 10:50:00,64.93,64.99,64.92,64.99,5800.0,49.874,49.9201,49.8663,49.9201,5800.0
2012-07-05 10:55:00,65.0,65.01,64.97,65.0,4200.0,49.9278,49.9354,49.9047,49.9278,4200.0
2012-07-05 11:00:00,65.0,65.05,64.97,65.02,7500.0,49.9278,49.9662,49.9047,49.9431,7500.0
2012-07-05 11:05:00,65.01,65.12,65.01,65.12,6100.0,49.9354,50.0199,49.9354,50.0199,6100.0
2012-07-05 11:10:00,65.14,65.18,64.94,65.0,9200.0,50.0353,50.066,49.8817,49.9278,9200.0
2012-07-05 11:15:00,65.0,65.1,65.0,65.1,6200.0,49.9278,50.0046,49.9278,50.0046,6200.0
2012-07-05 11:20:00,65.09,65.12,65.02,65.07,5000.0,49.9969,50.0199,49.9431,49.9815,5000.0
2012-07-05 11:25:00,65.1,65.11,65.03,65.1,8800.0,50.0046,50.0123,49.9508,50.0046,8800.0
2012-07-05 11:30:00,65.08,65.15,65.08,65.15,6400.0,49.9892,50.043,49.9892,50.043,6400.0
2012-07-05 11:35:00,65.12,65.19,65.07,65.08,11500.0,50.0199,50.0737,49.9815,49.9892,11500.0
2012-07-05 11:40:00,65.08,65.12,65.08,65.09,7400.0,49.9892,50.0199,49.9892,49.9969,7400.0
2012-07-05 11:45:00,65.09,65.22,65.08,65.2,11500.0,49.9969,50.0968,49.9892,50.0814,11500.0
2012-07-05 11:50:00,65.2,65.2,65.16,65.18,4600.0,50.0814,50.0814,50.0507,50.066,4600.0
2012-07-05 11:55:00,65.18,65.2,65.15,65.2,2100.0,50.066,50.0814,50.043,50.0814,2100.0
2012-07-05 12:00:00,65.18,65.21,65.15,65.19,8500.0,50.066,50.0891,50.043,50.0737,8500.0
2012-07-05 12:05:00,65.18,65.25,65.17,65.19,8800.0,50.066,50.1198,50.0583,50.0737,8800.0
2012-07-05 12:10:00,65.2,65.31,65.19,65.31,7000.0,50.0814,50.1659,50.0737,50.1659,7000.0
2012-07-05 12:15:00,65.33,65.34,65.28,65.29,6900.0,50.1812,50.1889,50.1428,50.1505,6900.0
2012-07-05 12:20:00,65.28,65.3,65.22,65.22,6400.0,50.1428,50.1582,50.0968,50.0968,6400.0
2012-07-05 12:25:00,65.22,65.28,65.19,65.23,4900.0,50.0968,50.1428,50.0737,50.1044,4900.0
2012-07-05 12:30:00,65.21,65.22,65.16,65.2,7200.0,50.0891,50.0968,50.0507,50.0814,7200.0
2012-07-05 12:35:00,65.16,65.18,65.15,65.16,3800.0,50.0507,50.066,50.043,50.0507,3800.0
2012-07-05 12:40:00,65.17,65.19,65.13,65.19,3400.0,50.0583,50.0737,50.0276,50.0737,3400.0
2012-07-05 12:45:00,65.18,65.2,65.13,65.13,5200.0,50.066,50.0814,50.0276,50.0276,5200.0
2012-07-05 12:50:00,65.13,65.18,65.11,65.15,4700.0,50.0276,50.066,50.0123,50.043,4700.0
2012-07-05 12:55:00,65.18,65.21,65.14,65.18,3600.0,50.066,50.0891,50.0353,50.066,3600.0
2012-07-05 13:00:00,65.19,65.2,65.15,65.15,3500.0,50.0737,50.0814,50.043,50.043,3500.0
2012-07-05 13:05:00,65.16,65.26,65.14,65.22,5800.0,50.0507,50.1275,50.0353,50.0968,5800.0
2012-07-05 13:10:00,65.25,65.3,65.23,65.29,6600.0,50.1198,50.1582,50.1044,50.1505,6600.0
2012-07-05 13:15:00,65.29,65.43,65.27,65.43,10300.0,50.1505,50.2581,50.1352,50.2581,10300.0
2012-07-05 13:20:00,65.43,65.43,65.35,65.37,5200.0,50.2581,50.2581,50.1966,50.212,5200.0
2012-07-05 13:25:00,65.37,65.39,65.34,65.35,9800.0,50.212,50.2273,50.1889,50.1966,9800.0
2012-07-05 13:30:00,65.37,65.44,65.34,65.36,7900.0,50.212,50.2657,50.1889,50.2043,7900.0
2012-07-05 13:35:00,65.37,65.43,65.35,65.39,10100.0,50.212,50.2581,50.1966,50.2273,10100.0
2012-07-05 13:40:00,65.38,65.42,65.36,65.39,3900.0,50.2197,50.2504,50.2043,50.2273,3900.0
2012-07-05 13:45:00,65.39,65.63,65.38,65.58,9200.0,50.2273,50.4117,50.2197,50.3733,9200.0
2012-07-05 13:50:00,65.6,65.6,65.56,65.58,4800.0,50.3886,50.3886,50.3579,50.3733,4800.0
2012-07-05 13:55:00,65.56,65.6,65.55,65.59,5900.0,50.3579,50.3886,50.3502,50.381,5900.0
2012-07-05 14:00:00,65.58,65.6,65.53,65.6,18500.0,50.3733,50.3886,50.3349,50.3886,18500.0
2012-07-05 14:05:00,65.61,65.62,65.54,65.55,20800.0,50.3963,50.404,50.3426,50.3502,20800.0
2012-07-05 14:10:00,65.56,65.59,65.55,65.57,8100.0,50.3579,50.381,50.3502,50.3656,8100.0
2012-07-05 14:15:00,65.58,65.66,65.58,65.65,11900.0,50.3733,50.4347,50.3733,50.427,11900.0
2012-07-05 14:20:00,65.65,65.74,65.64,65.73,17800.0,50.427,50.4962,50.4194,50.4885,17800.0
2012-07-05 14:25:00,65.74,65.74,65.67,65.68,13900.0,50.4962,50.4962,50.4424,50.4501,13900.0
2012-07-05 14:30:00,65.69,65.77,65.68,65.76,21400.0,50.4578,50.5192,50.4501,50.5115,21400.0
2012-07-05 14:35:00,65.76,65.77,65.72,65.74,17900.0,50.5115,50.5192,50.4808,50.4962,17900.0
2012-07-05 14:40:00,65.74,65.78,65.74,65.76,11200.0,50.4962,50.5269,50.4962,50.5115,11200.0
2012-07-05 14:45:00,65.77,65.83,65.66,65.67,13900.0,50.5192,50.5653,50.4347,50.4424,13900.0
2012-07-05 14:50:00,65.68,65.68,65.6,65.62,7700.0,50.4501,50.4501,50.3886,50.404,7700.0
2012-07-05 14:55:00,65.63,65.66,65.6,65.6,11500.0,50.4117,50.4347,50.3886,50.3886,11500.0
2012-07-05 15:00:00,65.61,65.65,65.57,65.58,14300.0,50.3963,50.427,50.3656,50.3733,14300.0
2012-07-05 15:05:00,65.59,65.65,65.56,65.64,11400.0,50.381,50.427,50.3579,50.4194,11400.0
2012-07-05 15:10:00,65.65,65.68,65.6,65.62,19600.0,50.427,50.4501,50.3886,50.404,19600.0
2012-07-05 15:15:00,65.62,65.62,65.56,65.57,14800.0,50.404,50.404,50.3579,50.3656,14800.0
2012-07-05 15:20:00,65.57,65.61,65.49,65.49,20700.0,50.3656,50.3963,50.3041,50.3041,20700.0
2012-07-05 15:25:00,65.49,65.62,65.49,65.6,17400.0,50.3041,50.404,50.3041,50.3886,17400.0
2012-07-05 15:30:00,65.59,65.6,65.49,65.55,18500.0,50.381,50.3886,50.3041,50.3502,18500.0
2012-07-05 15:35:00,65.56,65.57,65.47,65.48,22800.0,50.3579,50.3656,50.2888,50.2965,22800.0
2012-07-05 15:40:00,65.48,65.61,65.43,65.47,33300.0,50.2965,50.3963,50.2581,50.2888,33300.0
2012-07-05 15:45:00,65.49,65.57,65.45,65.52,29500.0,50.3041,50.3656,50.2734,50.3272,29500.0
2012-07-05 15:50:00,65.54,65.56,65.43,65.47,37400.0,50.3426,50.3579,50.2581,50.2888,37400.0
2012-07-05 15:55:00,65.46,65.48,65.38,65.45,50100.0,50.2811,50.2965,50.2197,50.2734,50100.0
2012-07-06 09:30:00,64.54,64.56,64.18,64.45,20800.0,49.5744,49.5898,49.2979,49.5053,20800.0
2012-07-06 09:35:00,64.53,64.53,64.33,64.5,11200.0,49.5668,49.5668,49.4131,49.5437,11200.0
2012-07-06 09:40:00,64.48,64.62,64.46,64.53,10100.0,49.5283,49.6359,49.513,49.5668,10100.0
2012-07-06 09:45:00,64.54,64.61,64.46,64.52,23700.0,49.5744,49.6282,49.513,49.5591,23700.0
2012-07-06 09:50:00,64.51,64.55,64.45,64.45,18900.0,49.5514,49.5821,49.5053,49.5053,18900.0
2012-07-06 09:55:00,64.44,64.49,64.39,64.48,20200.0,49.4976,49.536,49.4592,49.5283,20200.0
2012-07-06 10:00:00,64.48,64.51,64.39,64.45,17400.0,49.5283,49.5514,49.4592,49.5053,17400.0
2012-07-06 10:05:00,64.45,64.45,64.31,64.37,31700.0,49.5053,49.5053,49.3978,49.4439,31700.0
2012-07-06 10:10:00,64.34,64.39,64.32,64.34,31300.0,49.4208,49.4592,49.4054,49.4208,31300.0
2012-07-06 10:15:00,64.35,64.35,64.3,64.31,13600.0,49.4285,49.4285,49.3901,49.3978,13600.0
2012-07-06 10:20:00,64.31,64.43,64.3,64.41,20700.0,49.3978,49.4899,49.3901,49.4746,20700.0
2012-07-06 10:25:00,64.46,64.55,64.42,64.48,21500.0,49.513,49.5821,49.4823,49.5283,21500.0
2012-07-06 10:30:00,64.48,64.55,64.37,64.45,20800.0,49.5283,49.5821,49.4439,49.5053,20800.0
2012-07-06 10:35:00,64.45,64.54,64.44,64.52,9100.0,49.5053,49.5744,49.4976,49.5591,9100.0
2012-07-06 10:40:00,64.52,64.67,64.52,64.62,15100.0,49.5591,49.6743,49.5591,49.6359,15100.0
2012-07-06 10:45:00,64.62,64.66,64.59,64.61,22900.0,49.6359,49.6666,49.6128,49.6282,22900.0
2012-07-06 10:50:00,64.61,64.67,64.59,64.61,24500.0,49.6282,49.6743,49.6128,49.6282,24500.0
2012-07-06 10:55:00,64.6,64.6,64.55,64.59,11100.0,49.6205,49.6205,49.5821,49.6128,11100.0
2012-07-06 11:00:00,64.59,64.7,64.52,64.7,38700.0,49.6128,49.6973,49.5591,49.6973,38700.0
2012-07-06 11:05:00,64.69,64.79,64.67,64.79,15500.0,49.6897,49.7665,49.6743,49.7665,15500.0
2012-07-06 11:10:00,64.79,64.8,64.61,64.66,16900.0,49.7665,49.7741,49.6282,49.6666,16900.0
2012-07-06 11:15:00,64.64,64.7,64.58,64.69,10800.0,49.6512,49.6973,49.6052,49.6897,10800.0
2012-07-06 11:20:00,64.69,64.7,64.55,64.55,12000.0,49.6897,49.6973,49.5821,49.5821,12000.0
2012-07-06 11:25:00,64.54,64.55,64.51,64.54,18200.0,49.5744,49.5821,49.5514,49.5744,18200.0
2012-07-06 11:30:00,64.54,64.6,64.53,64.59,38600.0,49.5744,49.6205,49.5668,49.6128,38600.0
2012-07-06 11:35:00,64.58,64.66,64.56,64.66,10800.0,49.6052,49.6666,49.5898,49.6666,10800.0
2012-07-06 11:40:00,64.63,64.66,64.58,64.63,12600.0,49.6436,49.6666,49.6052,49.6436,12600.0
2012-07-06 11:45:00,64.63,64.65,64.61,64.62,3100.0,49.6436,49.6589,49.6282,49.6359,3100.0
2012-07-06 11:50:00,64.62,64.63,64.55,64.61,8100.0,49.6359,49.6436,49.5821,49.6282,8100.0
2012-07-06 11:55:00,64.61,64.64,64.56,64.6,16100.0,49.6282,49.6512,49.5898,49.6205,16100.0
2012-07-06 12:00:00,64.6,64.64,64.55,64.6,20200.0,49.6205,49.6512,49.5821,49.6205,20200.0
2012-07-06 12:05:00,64.6,64.71,64.6,64.62,6300.0,49.6205,49.705,49.6205,49.6359,6300.0
2012-07-06 12:10:00,64.62,64.64,64.57,64.6,20800.0,49.6359,49.6512,49.5975,49.6205,20800.0
2012-07-06 12:15:00,64.6,64.65,64.6,64.62,8900.0,49.6205,49.6589,49.6205,49.6359,8900.0
2012-07-06 12:20:00,64.62,64.64,64.55,64.62,19100.0,49.6359,49.6512,49.5821,49.6359,19100.0
2012-07-06 12:25:00,64.61,64.69,64.55,64.63,10300.0,49.6282,49.6897,49.5821,49.6436,10300.0
2012-07-06 12:30:00,64.59,64.62,64.56,64.62,7800.0,49.6128,49.6359,49.5898,49.6359,7800.0
2012-07-06 12:35:00,64.6,64.63,64.58,64.62,7300.0,49.6205,49.6436,49.6052,49.6359,7300.0
2012-07-06 12:40:00,64.61,64.68,64.6,64.67,12100.0,49.6282,49.682,49.6205,49.6743,12100.0
2012-07-06 12:45:00,64.68,64.79,64.67,64.77,6100.0,49.682,49.7665,49.6743,49.7511,6100.0
2012-07-06 12:50:00,64.74,64.8,64.7,64.7,11300.0,49.7281,49.7741,49.6973,49.6973,11300.0
2012-07-06 12:55:00,64.7,64.74,64.67,64.74,6500.0,49.6973,49.7281,49.6743,49.7281,6500.0
2012-07-06 13:00:00,64.73,64.75,64.63,64.65,6900.0,49.7204,49.7357,49.6436,49.6589,6900.0
2012-07-06 13:05:00,64.65,64.72,64.64,64.67,18000.0,49.6589,49.7127,49.6512,49.6743,18000.0
2012-07-06 13:10:00,64.67,64.7,64.64,64.69,8000.0,49.6743,49.6973,49.6512,49.6897,8000.0
2012-07-06 13:15:00,64.69,64.78,64.67,64.73,10300.0,49.6897,49.7588,49.6743,49.7204,10300.0
2012-07-06 13:20:00,64.72,64.75,64.68,64.74,18400.0,49.7127,49.7357,49.682,49.7281,18400.0
2012-07-06 13:25:00,64.76,64.76,64.71,64.73,8100.0,49.7434,49.7434,49.705,49.7204,8100.0
2012-07-06 13:30:00,64.73,64.73,64.66,64.69,18800.0,49.7204,49.7204,49.6666,49.6897,18800.0
2012-07-06 13:35:00,64.69,64.73,64.68,64.69,12400.0,49.6897,49.7204,49.682,49.6897,12400.0
2012-07-06 13:40:00,64.68,64.68,64.57,64.6,7100.0,49.682,49.682,49.5975,49.6205,7100.0
2012-07-06 13:45:00,64.59,64.63,64.54,64.54,10900.0,49.6128,49.6436,49.5744,49.5744,10900.0
2012-07-06 13:50:00,64.55,64.55,64.5,64.5,3500.0,49.5821,49.5821,49.5437,49.5437,3500.0
2012-07-06 13:55:00,64.5,64.54,64.43,64.53,11100.0,49.5437,49.5744,49.4899,49.5668,11100.0
2012-07-06 14:00:00,64.53,64.53,64.42,64.45,7200.0,49.5668,49.5668,49.4823,49.5053,7200.0
2012-07-06 14:05:00,64.44,64.45,64.36,64.37,14400.0,49.4976,49.5053,49.4362,49.4439,14400.0
2012-07-06 14:10:00,64.38,64.51,64.38,64.5,12200.0,49.4515,49.5514,49.4515,49.5437,12200.0
2012-07-06 14:15:00,64.5,64.51,64.47,64.47,13700.0,49.5437,49.5514,49.5207,49.5207,13700.0
2012-07-06 14:20:00,64.47,64.54,64.46,64.51,7700.0,49.5207,49.5744,49.513,49.5514,7700.0
2012-07-06 14:25:00,64.52,64.58,64.51,64.58,5500.0,49.5591,49.6052,49.5514,49.6052,5500.0
2012-07-06 14:30:00,64.57,64.61,64.57,64.6,6300.0,49.5975,49.6282,49.5975,49.6205,6300.0
2012-07-06 14:35:00,64.6,64.75,64.59,64.74,8900.0,49.6205,49.7357,49.6128,49.7281,8900.0
2012-07-06 14:40:00,64.73,64.87,64.73,64.85,25300.0,49.7204,49.8279,49.7204,49.8125,25300.0
2012-07-06 14:45:00,64.87,64.87,64.77,64.78,11800.0,49.8279,49.8279,49.7511,49.7588,11800.0
2012-07-06 14:50:00,64.78,64.95,64.77,64.95,8300.0,49.7588,49.8894,49.7511,49.8894,8300.0
2012-07-06 14:55:00,64.95,64.95,64.81,64.85,10700.0,49.8894,49.8894,49.7818,49.8125,10700.0
2012-07-06 15:00:00,64.83,64.86,64.78,64.8,10400.0,49.7972,49.8202,49.7588,49.7741,10400.0
2012-07-06 15:05:00,64.78,64.96,64.78,64.94,19700.0,49.7588,49.897,49.7588,49.8817,19700.0
2012-07-06 15:10:00,64.94,64.98,64.89,64.98,15800.0,49.8817,49.9124,49.8433,49.9124,15800.0
2012-07-06 15:15:00,64.99,65.08,64.94,65.04,16700.0,49.9201,49.9892,49.8817,49.9585,16700.0
2012-07-06 15:20:00,65.05,65.09,64.93,65.07,25500.0,49.9662,49.9969,49.874,49.9815,25500.0
2012-07-06 15:25:00,65.09,65.1,64.97,65.1,23200.0,49.9969,50.0046,49.9047,50.0046,23200.0
2012-07-06 15:30:00,65.1,65.23,65.09,65.19,22200.0,50.0046,50.1044,49.9969,50.0737,22200.0
2012-07-06 15:35:00,65.19,65.22,65.04,65.07,27800.0,50.0737,50.0968,49.9585,49.9815,27800.0
2012-07-06 15:40:00,65.09,65.19,65.01,65.16,29800.0,49.9969,50.0737,49.9354,50.0507,29800.0
2012-07-06 15:45:00,65.17,65.27,65.13,65.18,42600.0,50.0583,50.1352,50.0276,50.066,42600.0
2012-07-06 15:50:00,65.19,65.22,65.14,65.2,43500.0,50.0737,50.0968,50.0353,50.0814,43500.0
2012-07-06 15:55:00,65.2,65.26,65.16,65.2,102400.0,50.0814,50.1275,50.0507,50.0814,102400.0
2012-07-09 09:30:00,64.13,65.06,64.13,65.0,43400.0,49.2595,49.9739,49.2595,49.9278,43400.0
2012-07-09 09:35:00,64.96,65.05,64.92,64.96,10600.0,49.897,49.9662,49.8663,49.897,10600.0
2012-07-09 09:40:00,64.97,64.98,64.72,64.81,39100.0,49.9047,49.9124,49.7127,49.7818,39100.0
2012-07-09 09:45:00,64.78,64.88,64.75,64.8,34000.0,49.7588,49.8356,49.7357,49.7741,34000.0
2012-07-09 09:50:00,64.81,64.85,64.47,64.57,15200.0,49.7818,49.8125,49.5207,49.5975,15200.0
2012-07-09 09:55:00,64.57,64.66,64.5,64.53,13200.0,49.5975,49.6666,49.5437,49.5668,13200.0
2012-07-09 10:00:00,64.53,64.56,64.41,64.46,46400.0,49.5668,49.5898,49.4746,49.513,46400.0
2012-07-09 10:05:00,64.44,64.46,64.34,64.36,23200.0,49.4976,49.513,49.4208,49.4362,23200.0
2012-07-09 10:10:00,64.34,64.35,64.26,64.28,13500.0,49.4208,49.4285,49.3594,49.3747,13500.0
2012-07-09 10:15:00,64.29,64.46,64.26,64.44,36600.0,49.3824,49.513,49.3594,49.4976,36600.0
2012-07-09 10:20:00,64.46,64.52,64.31,64.33,17000.0,49.513,49.5591,49.3978,49.4131,17000.0
2012-07-09 10:25:00,64.33,64.46,64.33,64.43,4600.0,49.4131,49.513,49.4131,49.4899,4600.0
2012-07-09 10:30:00,64.43,64.51,64.39,64.51,13600.0,49.4899,49.5514,49.4592,49.5514,13600.0
2012-07-09 10:35:00,64.52,65.07,64.51,65.06,59800.0,49.5591,49.9815,49.5514,49.9739,59800.0
2012-07-09 10:40:00,65.04,65.08,64.89,64.91,18200.0,49.9585,49.9892,49.8433,49.8586,18200.0
2012-07-09 10:45:00,64.87,64.95,64.83,64.95,11200.0,49.8279,49.8894,49.7972,49.8894,11200.0
2012-07-09 10:50:00,64.94,65.05,64.94,64.95,7900.0,49.8817,49.9662,49.8817,49.8894,7900.0
2012-07-09 10:55:00,64.98,65.01,64.87,64.88,42300.0,49.9124,49.9354,49.8279,49.8356,42300.0
2012-07-09 11:00:00,64.86,64.86,64.74,64.8,28800.0,49.8202,49.8202,49.7281,49.7741,28800.0
2012-07-09 11:05:00,64.8,65.01,64.8,64.95,60500.0,49.7741,49.9354,49.7741,49.8894,60500.0
2012-07-09 11:10:00,64.96,65.0,64.74,64.74,76200.0,49.897,49.9278,49.7281,49.7281,76200.0
2012-07-09 11:15:00,64.73,64.79,64.67,64.73,10400.0,49.7204,49.7665,49.6743,49.7204,10400.0
2012-07-09 11:20:00,64.71,64.87,64.7,64.75,10800.0,49.705,49.8279,49.6973,49.7357,10800.0
2012-07-09 11:25:00,64.76,64.77,64.71,64.77,5900.0,49.7434,49.7511,49.705,49.7511,5900.0
2012-07-09 11:30:00,64.8,64.8,64.6,64.6,7800.0,49.7741,49.7741,49.6205,49.6205,7800.0
2012-07-09 11:35:00,64.59,64.84,64.59,64.77,43700.0,49.6128,49.8049,49.6128,49.7511,43700.0
2012-07-09 11:40:00,64.78,64.85,64.77,64.83,3900.0,49.7588,49.8125,49.7511,49.7972,3900.0
2012-07-09 11:45:00,64.84,64.84,64.75,64.79,6300.0,49.8049,49.8049,49.7357,49.7665,6300.0
2012-07-09 11:50:00,64.77,64.8,64.71,64.79,9700.0,49.7511,49.7741,49.705,49.7665,9700.0
2012-07-09 11:55:00,64.79,64.79,64.64,64.64,3700.0,49.7665,49.7665,49.6512,49.6512,3700.0
2012-07-09 12:00:00,64.63,64.72,64.63,64.7,8400.0,49.6436,49.7127,49.6436,49.6973,8400.0
2012-07-09 12:05:00,64.7,64.79,64.68,64.75,16300.0,49.6973,49.7665,49.682,49.7357,16300.0
2012-07-09 12:10:00,64.75,64.79,64.71,64.78,13200.0,49.7357,49.7665,49.705,49.7588,13200.0
2012-07-09 12:15:00,64.75,64.79,64.72,64.74,8700.0,49.7357,49.7665,49.7127,49.7281,8700.0
2012-07-09 12:20:00,64.72,64.85,64.72,64.8,5000.0,49.7127,49.8125,49.7127,49.7741,5000.0
2012-07-09 12:25:00,64.79,64.83,64.77,64.78,3300.0,49.7665,49.7972,49.7511,49.7588,3300.0
2012-07-09 12:30:00,64.8,64.87,64.79,64.79,5300.0,49.7741,49.8279,49.7665,49.7665,5300.0
2012-07-09 12:35:00,64.77,64.77,64.7,64.72,9700.0,49.7511,49.7511,49.6973,49.7127,9700.0
2012-07-09 12:40:00,64.72,64.76,64.7,64.72,78300.0,49.7127,49.7434,49.6973,49.7127,78300.0
2012-07-09 12:45:00,64.71,64.76,64.68,64.73,13600.0,49.705,49.7434,49.682,49.7204,13600.0
2012-07-09 12:50:00,64.75,64.89,64.75,64.81,27400.0,49.7357,49.8433,49.7357,49.7818,27400.0
2012-07-09 12:55:00,64.82,64.83,64.8,64.81,5500.0,49.7895,49.7972,49.7741,49.7818,5500.0
2012-07-09 13:00:00,64.82,64.88,64.8,64.86,22400.0,49.7895,49.8356,49.7741,49.8202,22400.0
2012-07-09 13:05:00,64.85,64.86,64.8,64.84,23900.0,49.8125,49.8202,49.7741,49.8049,23900.0
2012-07-09 13:10:00,64.83,64.86,64.81,64.83,19700.0,49.7972,49.8202,49.7818,49.7972,19700.0
2012-07-09 13:15:00,64.84,64.87,64.82,64.83,9000.0,49.8049,49.8279,49.7895,49.7972,9000.0
2012-07-09 13:20:00,64.84,64.85,64.82,64.83,2500.0,49.8049,49.8125,49.7895,49.7972,2500.0
2012-07-09 13:25:00,64.84,65.0,64.84,64.98,21500.0,49.8049,49.9278,49.8049,49.9124,21500.0
2012-07-09 13:30:00,64.95,64.96,64.84,64.84,4600.0,49.8894,49.897,49.8049,49.8049,4600.0
2012-07-09 13:35:00,64.84,65.0,64.82,64.95,7200.0,49.8049,49.9278,49.7895,49.8894,7200.0
2012-07-09 13:40:00,64.96,64.98,64.91,64.91,22000.0,49.897,49.9124,49.8586,49.8586,22000.0
2012-07-09 13:45:00,64.91,64.92,64.84,64.84,9600.0,49.8586,49.8663,49.8049,49.8049,9600.0
2012-07-09 13:50:00,64.83,64.87,64.82,64.83,24900.0,49.7972,49.8279,49.7895,49.7972,24900.0
2012-07-09 13:55:00,64.83,64.88,64.83,64.86,19800.0,49.7972,49.8356,49.7972,49.8202,19800.0
2012-07-09 14:00:00,64.85,64.87,64.78,64.84,39500.0,49.8125,49.8279,49.7588,49.8049,39500.0
2012-07-09 14:05:00,64.85,64.89,64.84,64.86,12200.0,49.8125,49.8433,49.8049,49.8202,12200.0
2012-07-09 14:10:00,64.86,64.88,64.84,64.84,14600.0,49.8202,49.8356,49.8049,49.8049,14600.0
2012-07-09 14:15:00,64.86,64.9,64.82,64.86,22900.0,49.8202,49.851,49.7895,49.8202,22900.0
2012-07-09 14:20:00,64.89,64.89,64.84,64.87,3000.0,49.8433,49.8433,49.8049,49.8279,3000.0
2012-07-09 14:25:00,64.85,64.88,64.83,64.86,14700.0,49.8125,49.8356,49.7972,49.8202,14700.0
2012-07-09 14:30:00,64.87,64.93,64.85,64.9,11600.0,49.8279,49.874,49.8125,49.851,11600.0
2012-07-09 14:35:00,64.9,64.92,64.87,64.89,10500.0,49.851,49.8663,49.8279,49.8433,10500.0
2012-07-09 14:40:00,64.89,64.89,64.82,64.84,24200.0,49.8433,49.8433,49.7895,49.8049,24200.0
2012-07-09 14:45:00,64.84,64.85,64.82,64.84,26000.0,49.8049,49.8125,49.7895,49.8049,26000.0
2012-07-09 14:50:00,64.84,64.89,64.83,64.83,17500.0,49.8049,49.8433,49.7972,49.7972,17500.0
2012-07-09 14:55:00,64.83,64.87,64.82,64.86,15800.0,49.7972,49.8279,49.7895,49.8202,15800.0
2012-07-09 15:00:00,64.87,64.87,64.83,64.86,13000.0,49.8279,49.8279,49.7972,49.8202,13000.0
2012-07-09 15:05:00,64.87,64.92,64.85,64.88,16600.0,49.8279,49.8663,49.8125,49.8356,16600.0
2012-07-09 15:10:00,64.88,64.9,64.83,64.86,15800.0,49.8356,49.851,49.7972,49.8202,15800.0
2012-07-09 15:15:00,64.87,64.95,64.84,64.87,19400.0,49.8279,49.8894,49.8049,49.8279,19400.0
2012-07-09 15:20:00,64.87,64.93,64.83,64.92,36700.0,49.8279,49.874,49.7972,49.8663,36700.0
2012-07-09 15:25:00,64.91,65.04,64.89,64.93,19700.0,49.8586,49.9585,49.8433,49.874,19700.0
2012-07-09 15:30:00,64.93,64.95,64.84,64.86,28100.0,49.874,49.8894,49.8049,49.8202,28100.0
2012-07-09 15:35:00,64.87,64.91,64.85,64.89,24200.0,49.8279,49.8586,49.8125,49.8433,24200.0
2012-07-09 15:40:00,64.89,64.92,64.86,64.86,21500.0,49.8433,49.8663,49.8202,49.8202,21500.0
2012-07-09 15:45:00,64.88,65.01,64.88,64.99,23800.0,49.8356,49.9354,49.8356,49.9201,23800.0
2012-07-09 15:50:00,64.98,65.03,64.91,65.03,29500.0,49.9124,49.9508,49.8586,49.9508,29500.0
2012-07-09 15:55:00,65.02,65.09,64.97,64.98,49000.0,49.9431,49.9969,49.9047,49.9124,49000.0
2012-07-10 09:30:00,64.83,65.24,64.83,64.99,60300.0,49.7972,50.1121,49.7972,49.9201,60300.0
2012-07-10 09:35:00,65.03,65.34,64.95,65.16,38400.0,49.9508,50.1889,49.8894,50.0507,38400.0
2012-07-10 09:40:00,65.15,65.21,64.97,64.99,21900.0,50.043,50.0891,49.9047,49.9201,21900.0
2012-07-10 09:45:00,65.0,65.08,64.8,64.94,39000.0,49.9278,49.9892,49.7741,49.8817,39000.0
2012-07-10 09:50:00,64.91,64.92,64.73,64.84,15000.0,49.8586,49.8663,49.7204,49.8049,15000.0
2012-07-10 09:55:00,64.87,64.89,64.59,64.65,16500.0,49.8279,49.8433,49.6128,49.6589,16500.0
2012-07-10 10:00:00,64.63,64.77,64.54,64.61,30900.0,49.6436,49.7511,49.5744,49.6282,30900.0
2012-07-10 10:05:00,64.61,64.62,64.37,64.4,34800.0,49.6282,49.6359,49.4439,49.4669,34800.0
2012-07-10 10:10:00,64.38,64.62,64.37,64.61,80400.0,49.4515,49.6359,49.4439,49.6282,80400.0
2012-07-10 10:15:00,64.62,64.88,64.62,64.83,64000.0,49.6359,49.8356,49.6359,49.7972,64000.0
2012-07-10 10:20:00,64.83,64.87,64.82,64.86,20700.0,49.7972,49.8279,49.7895,49.8202,20700.0
2012-07-10 10:25:00,64.85,64.87,64.83,64.84,41000.0,49.8125,49.8279,49.7972,49.8049,41000.0
2012-07-10 10:30:00,64.84,64.92,64.8,64.8,47100.0,49.8049,49.8663,49.7741,49.7741,47100.0
2012-07-10 10:35:00,64.81,64.86,64.58,64.58,53600.0,49.7818,49.8202,49.6052,49.6052,53600.0
2012-07-10 10:40:00,64.57,64.81,64.48,64.72,40400.0,49.5975,49.7818,49.5283,49.7127,40400.0
2012-07-10 10:45:00,64.76,64.85,64.49,64.51,77700.0,49.7434,49.8125,49.536,49.5514,77700.0
2012-07-10 10:50:00,64.52,64.6,64.44,64.56,18700.0,49.5591,49.6205,49.4976,49.5898,18700.0
2012-07-10 10:55:00,64.56,64.7,64.45,64.57,70100.0,49.5898,49.6973,49.5053,49.5975,70100.0
2012-07-10 11:00:00,64.59,64.67,64.54,64.54,36800.0,49.6128,49.6743,49.5744,49.5744,36800.0
2012-07-10 11:05:00,64.56,64.66,64.48,64.59,94300.0,49.5898,49.6666,49.5283,49.6128,94300.0
2012-07-10 11:10:00,64.6,64.65,64.37,64.37,40100.0,49.6205,49.6589,49.4439,49.4439,40100.0
2012-07-10 11:15:00,64.38,64.41,64.29,64.35,12300.0,49.4515,49.4746,49.3824,49.4285,12300.0
2012-07-10 11:20:00,64.36,64.44,64.34,64.39,7700.0,49.4362,49.4976,49.4208,49.4592,7700.0
2012-07-10 11:25:00,64.37,64.39,64.07,64.11,31800.0,49.4439,49.4592,49.2134,49.2441,31800.0
2012-07-10 11:30:00,64.09,64.11,63.97,64.01,14200.0,49.2288,49.2441,49.1366,49.1673,14200.0
2012-07-10 11:35:00,63.99,64.05,63.97,64.05,11200.0,49.152,49.1981,49.1366,49.1981,11200.0
2012-07-10 11:40:00,64.02,64.23,64.02,64.21,9300.0,49.175,49.3363,49.175,49.321,9300.0
2012-07-10 11:45:00,64.2,64.43,64.2,64.41,17400.0,49.3133,49.4899,49.3133,49.4746,17400.0
2012-07-10 11:50:00,64.41,64.58,64.41,64.48,14800.0,49.4746,49.6052,49.4746,49.5283,14800.0
2012-07-10 11:55:00,64.44,64.57,64.41,64.55,7800.0,49.4976,49.5975,49.4746,49.5821,7800.0
2012-07-10 12:00:00,64.54,64.54,64.35,64.46,12900.0,49.5744,49.5744,49.4285,49.513,12900.0
2012-07-10 12:05:00,64.43,64.49,64.42,64.44,8400.0,49.4899,49.536,49.4823,49.4976,8400.0
2012-07-10 12:10:00,64.45,64.45,64.36,64.38,4500.0,49.5053,49.5053,49.4362,49.4515,4500.0
2012-07-10 12:15:00,64.37,64.38,64.29,64.33,5700.0,49.4439,49.4515,49.3824,49.4131,5700.0
2012-07-10 12:20:00,64.3,64.36,64.27,64.36,4200.0,49.3901,49.4362,49.367,49.4362,4200.0
2012-07-10 12:25:00,64.32,64.33,64.26,64.28,3100.0,49.4054,49.4131,49.3594,49.3747,3100.0
2012-07-10 12:30:00,64.28,64.42,64.26,64.42,4100.0,49.3747,49.4823,49.3594,49.4823,4100.0
2012-07-10 12:35:00,64.42,64.48,64.42,64.46,3800.0,49.4823,49.5283,49.4823,49.513,3800.0
2012-07-10 12:40:00,64.48,64.48,64.37,64.38,15200.0,49.5283,49.5283,49.4439,49.4515,15200.0
2012-07-10 12:45:00,64.37,64.44,64.34,64.41,6900.0,49.4439,49.4976,49.4208,49.4746,6900.0
2012-07-10 12:50:00,64.42,64.45,64.42,64.43,4500.0,49.4823,49.5053,49.4823,49.4899,4500.0
2012-07-10 12:55:00,64.43,64.44,64.34,64.39,14600.0,49.4899,49.4976,49.4208,49.4592,14600.0
2012-07-10 13:00:00,64.39,64.4,64.34,64.34,3100.0,49.4592,49.4669,49.4208,49.4208,3100.0
2012-07-10 13:05:00,64.34,64.42,64.34,64.38,7500.0,49.4208,49.4823,49.4208,49.4515,7500.0
2012-07-10 13:10:00,64.39,64.4,64.33,64.39,3300.0,49.4592,49.4669,49.4131,49.4592,3300.0
2012-07-10 13:15:00,64.39,64.44,64.39,64.44,2900.0,49.4592,49.4976,49.4592,49.4976,2900.0
2012-07-10 13:20:00,64.44,64.45,64.2,64.24,13400.0,49.4976,49.5053,49.3133,49.344,13400.0
2012-07-10 13:25:00,64.2,64.2,64.0,64.07,17500.0,49.3133,49.3133,49.1596,49.2134,17500.0
2012-07-10 13:30:00,64.09,64.09,63.91,63.97,29700.0,49.2288,49.2288,49.0905,49.1366,29700.0
2012-07-10 13:35:00,63.95,64.0,63.8,63.83,11900.0,49.1212,49.1596,49.006,49.0291,11900.0
2012-07-10 13:40:00,63.82,63.83,63.7,63.75,11200.0,49.0214,49.0291,48.9292,48.9676,11200.0
2012-07-10 13:45:00,63.75,63.79,63.73,63.76,31900.0,48.9676,48.9983,48.9523,48.9753,31900.0
2012-07-10 13:50:00,63.76,63.93,63.72,63.92,16500.0,48.9753,49.1059,48.9446,49.0982,16500.0
2012-07-10 13:55:00,63.91,63.92,63.74,63.78,16600.0,49.0905,49.0982,48.9599,48.9907,16600.0
2012-07-10 14:00:00,63.75,63.81,63.71,63.75,13400.0,48.9676,49.0137,48.9369,48.9676,13400.0
2012-07-10 14:05:00,63.76,63.77,63.5,63.63,33700.0,48.9753,48.983,48.7756,48.8754,33700.0
2012-07-10 14:10:00,63.63,63.64,63.4,63.4,19100.0,48.8754,48.8831,48.6988,48.6988,19100.0
2012-07-10 14:15:00,63.4,63.41,63.22,63.29,34700.0,48.6988,48.7065,48.5605,48.6143,34700.0
2012-07-10 14:20:00,63.28,63.32,63.21,63.28,16600.0,48.6066,48.6373,48.5528,48.6066,16600.0
2012-07-10 14:25:00,63.26,63.48,63.25,63.48,38900.0,48.5912,48.7602,48.5836,48.7602,38900.0
2012-07-10 14:30:00,63.49,63.51,63.11,63.18,47000.0,48.7679,48.7833,48.476,48.5298,47000.0
2012-07-10 14:35:00,63.19,63.37,63.16,63.34,21100.0,48.5375,48.6757,48.5144,48.6527,21100.0
2012-07-10 14:40:00,63.35,63.4,63.24,63.24,9700.0,48.6604,48.6988,48.5759,48.5759,9700.0
2012-07-10 14:45:00,63.26,63.37,63.24,63.32,9100.0,48.5912,48.6757,48.5759,48.6373,9100.0
2012-07-10 14:50:00,63.29,63.29,63.1,63.2,15200.0,48.6143,48.6143,48.4683,48.5452,15200.0
2012-07-10 14:55:00,63.17,63.27,63.11,63.21,13900.0,48.5221,48.5989,48.476,48.5528,13900.0
2012-07-10 15:00:00,63.23,63.39,63.22,63.36,8700.0,48.5682,48.6911,48.5605,48.6681,8700.0
2012-07-10 15:05:00,63.35,63.4,63.17,63.19,24300.0,48.6604,48.6988,48.5221,48.5375,24300.0
2012-07-10 15:10:00,63.18,63.26,63.17,63.24,26500.0,48.5298,48.5912,48.5221,48.5759,26500.0
2012-07-10 15:15:00,63.24,63.32,63.2,63.26,19500.0,48.5759,48.6373,48.5452,48.5912,19500.0
2012-07-10 15:20:00,63.29,63.33,63.09,63.17,42100.0,48.6143,48.645,48.4607,48.5221,42100.0
2012-07-10 15:25:00,63.19,63.2,63.04,63.05,16600.0,48.5375,48.5452,48.4223,48.4299,16600.0
2012-07-10 15:30:00,63.06,63.21,63.05,63.12,24900.0,48.4376,48.5528,48.4299,48.4837,24900.0
2012-07-10 15:35:00,63.11,63.11,62.94,62.97,34800.0,48.476,48.476,48.3454,48.3685,34800.0
2012-07-10 15:40:00,62.97,63.14,62.92,63.12,31300.0,48.3685,48.4991,48.3301,48.4837,31300.0
2012-07-10 15:45:00,63.11,63.23,63.05,63.1,37200.0,48.476,48.5682,48.4299,48.4683,37200.0
2012-07-10 15:50:00,63.1,63.32,63.1,63.3,31900.0,48.4683,48.6373,48.4683,48.622,31900.0
2012-07-10 15:55:00,63.3,63.38,63.28,63.3,44400.0,48.622,48.6834,48.6066,48.622,44400.0
2012-07-11 09:30:00,63.49,63.73,63.4,63.64,25900.0,48.7679,48.9523,48.6988,48.8831,25900.0
2012-07-11 09:35:00,63.73,63.74,63.48,63.7,13700.0,48.9523,48.9599,48.7602,48.9292,13700.0
2012-07-11 09:40:00,63.72,64.02,63.68,64.01,21500.0,48.9446,49.175,48.9138,49.1673,21500.0
2012-07-11 09:45:00,63.92,64.1,63.77,64.07,10300.0,49.0982,49.2365,48.983,49.2134,10300.0
2012-07-11 09:50:00,64.08,64.15,63.93,64.11,25800.0,49.2211,49.2749,49.1059,49.2441,25800.0
2012-07-11 09:55:00,64.12,64.16,63.96,64.03,8700.0,49.2518,49.2825,49.1289,49.1827,8700.0
2012-07-11 10:00:00,64.0,64.16,63.95,64.13,15700.0,49.1596,49.2825,49.1212,49.2595,15700.0
2012-07-11 10:05:00,64.09,64.2,64.01,64.07,25800.0,49.2288,49.3133,49.1673,49.2134,25800.0
2012-07-11 10:10:00,64.03,64.14,63.98,64.05,25800.0,49.1827,49.2672,49.1443,49.1981,25800.0
2012-07-11 10:15:00,64.05,64.08,63.68,63.88,44700.0,49.1981,49.2211,48.9138,49.0675,44700.0
2012-07-11 10:20:00,63.99,64.1,63.85,63.94,11900.0,49.152,49.2365,49.0444,49.1136,11900.0
2012-07-11 10:25:00,63.92,63.92,63.68,63.76,19700.0,49.0982,49.0982,48.9138,48.9753,19700.0
2012-07-11 10:30:00,63.76,63.79,63.53,63.56,13800.0,48.9753,48.9983,48.7986,48.8217,13800.0
2012-07-11 10:35:00,63.53,63.54,63.33,63.38,17000.0,48.7986,48.8063,48.645,48.6834,17000.0
2012-07-11 10:40:00,63.36,63.62,63.33,63.62,12300.0,48.6681,48.8678,48.645,48.8678,12300.0
2012-07-11 10:45:00,63.61,63.61,63.49,63.49,8300.0,48.8601,48.8601,48.7679,48.7679,8300.0
2012-07-11 10:50:00,63.5,63.5,63.31,63.31,10300.0,48.7756,48.7756,48.6296,48.6296,10300.0
2012-07-11 10:55:00,63.29,63.33,63.24,63.31,20600.0,48.6143,48.645,48.5759,48.6296,20600.0
2012-07-11 11:00:00,63.28,63.4,63.28,63.37,22900.0,48.6066,48.6988,48.6066,48.6757,22900.0
2012-07-11 11:05:00,63.34,63.37,63.23,63.29,27700.0,48.6527,48.6757,48.5682,48.6143,27700.0
2012-07-11 11:10:00,63.26,63.27,63.12,63.14,14400.0,48.5912,48.5989,48.4837,48.4991,14400.0
2012-07-11 11:15:00,63.18,63.3,63.17,63.25,7600.0,48.5298,48.622,48.5221,48.5836,7600.0
2012-07-11 11:20:00,63.24,63.32,63.24,63.32,6400.0,48.5759,48.6373,48.5759,48.6373,6400.0
2012-07-11 11:25:00,63.31,63.36,63.24,63.27,19600.0,48.6296,48.6681,48.5759,48.5989,19600.0
2012-07-11 11:30:00,63.28,63.4,63.28,63.35,5500.0,48.6066,48.6988,48.6066,48.6604,5500.0
2012-07-11 11:35:00,63.34,63.38,63.3,63.32,4800.0,48.6527,48.6834,48.622,48.6373,4800.0
2012-07-11 11:40:00,63.32,63.35,63.25,63.26,3700.0,48.6373,48.6604,48.5836,48.5912,3700.0
2012-07-11 11:45:00,63.24,63.34,63.21,63.31,10300.0,48.5759,48.6527,48.5528,48.6296,10300.0
2012-07-11 11:50:00,63.31,63.35,63.31,63.34,5200.0,48.6296,48.6604,48.6296,48.6527,5200.0
2012-07-11 11:55:00,63.35,63.39,63.32,63.34,13600.0,48.6604,48.6911,48.6373,48.6527,13600.0
2012-07-11 12:00:00,63.36,63.41,63.33,63.35,18300.0,48.6681,48.7065,48.645,48.6604,18300.0
2012-07-11 12:05:00,63.35,63.44,63.34,63.41,9100.0,48.6604,48.7295,48.6527,48.7065,9100.0
2012-07-11 12:10:00,63.39,63.43,63.38,63.42,2700.0,48.6911,48.7218,48.6834,48.7141,2700.0
2012-07-11 12:15:00,63.4,63.46,63.37,63.46,2100.0,48.6988,48.7449,48.6757,48.7449,2100.0
2012-07-11 12:20:00,63.45,63.54,63.45,63.5,5900.0,48.7372,48.8063,48.7372,48.7756,5900.0
2012-07-11 12:25:00,63.49,63.51,63.36,63.44,13200.0,48.7679,48.7833,48.6681,48.7295,13200.0
2012-07-11 12:30:00,63.4,63.47,63.37,63.45,3700.0,48.6988,48.7525,48.6757,48.7372,3700.0
2012-07-11 12:35:00,63.42,63.53,63.42,63.53,3300.0,48.7141,48.7986,48.7141,48.7986,3300.0
2012-07-11 12:40:00,63.52,63.61,63.52,63.6,5600.0,48.791,48.8601,48.791,48.8524,5600.0
2012-07-11 12:45:00,63.62,63.63,63.57,63.59,4900.0,48.8678,48.8754,48.8294,48.8447,4900.0
2012-07-11 12:50:00,63.59,63.67,63.52,63.54,5700.0,48.8447,48.9062,48.791,48.8063,5700.0
2012-07-11 12:55:00,63.57,63.81,63.54,63.81,32500.0,48.8294,49.0137,48.8063,49.0137,32500.0
2012-07-11 13:00:00,63.8,63.81,63.48,63.6,19400.0,49.006,49.0137,48.7602,48.8524,19400.0
2012-07-11 13:05:00,63.6,63.63,63.55,63.61,3000.0,48.8524,48.8754,48.814,48.8601,3000.0
2012-07-11 13:10:00,63.63,63.66,63.61,63.65,4200.0,48.8754,48.8985,48.8601,48.8908,4200.0
2012-07-11 13:15:00,63.63,63.63,63.53,63.53,3600.0,48.8754,48.8754,48.7986,48.7986,3600.0
2012-07-11 13:20:00,63.49,63.51,63.34,63.48,29700.0,48.7679,48.7833,48.6527,48.7602,29700.0
2012-07-11 13:25:00,63.46,63.49,63.43,63.49,39300.0,48.7449,48.7679,48.7218,48.7679,39300.0
2012-07-11 13:30:00,63.5,63.51,63.45,63.47,10800.0,48.7756,48.7833,48.7372,48.7525,10800.0
2012-07-11 13:35:00,63.51,63.51,63.46,63.47,11900.0,48.7833,48.7833,48.7449,48.7525,11900.0
2012-07-11 13:40:00,63.47,63.49,63.39,63.42,20700.0,48.7525,48.7679,48.6911,48.7141,20700.0
2012-07-11 13:45:00,63.42,63.57,63.42,63.56,7600.0,48.7141,48.8294,48.7141,48.8217,7600.0
2012-07-11 13:50:00,63.53,63.56,63.44,63.48,4600.0,48.7986,48.8217,48.7295,48.7602,4600.0
2012-07-11 13:55:00,63.48,63.52,63.47,63.47,8300.0,48.7602,48.791,48.7525,48.7525,8300.0
2012-07-11 14:00:00,63.49,63.55,63.19,63.21,34200.0,48.7679,48.814,48.5375,48.5528,34200.0
2012-07-11 14:05:00,63.2,63.27,63.02,63.23,17100.0,48.5452,48.5989,48.4069,48.5682,17100.0
2012-07-11 14:10:00,63.2,63.31,63.16,63.25,29200.0,48.5452,48.6296,48.5144,48.5836,29200.0
2012-07-11 14:15:00,63.26,63.34,63.2,63.23,38600.0,48.5912,48.6527,48.5452,48.5682,38600.0
2012-07-11 14:20:00,63.24,63.26,63.07,63.11,14200.0,48.5759,48.5912,48.4453,48.476,14200.0
2012-07-11 14:25:00,63.05,63.16,63.05,63.12,8200.0,48.4299,48.5144,48.4299,48.4837,8200.0
2012-07-11 14:30:00,63.13,63.15,62.95,63.02,69500.0,48.4914,48.5067,48.3531,48.4069,69500.0
2012-07-11 14:35:00,63.02,63.06,62.93,63.0,24400.0,48.4069,48.4376,48.3378,48.3915,24400.0
2012-07-11 14:40:00,62.98,63.1,62.98,63.1,766400.0,48.3762,48.4683,48.3762,48.4683,766400.0
2012-07-11 14:45:00,63.1,63.19,63.02,63.19,9600.0,48.4683,48.5375,48.4069,48.5375,9600.0
2012-07-11 14:50:00,63.17,63.28,63.11,63.11,13800.0,48.5221,48.6066,48.476,48.476,13800.0
2012-07-11 14:55:00,63.13,63.23,63.04,63.07,7500.0,48.4914,48.5682,48.4223,48.4453,7500.0
2012-07-11 15:00:00,63.07,63.25,63.07,63.11,23600.0,48.4453,48.5836,48.4453,48.476,23600.0
2012-07-11 15:05:00,63.15,63.26,63.1,63.26,10800.0,48.5067,48.5912,48.4683,48.5912,10800.0
2012-07-11 15:10:00,63.26,63.26,63.19,63.25,9100.0,48.5912,48.5912,48.5375,48.5836,9100.0
2012-07-11 15:15:00,63.26,63.27,63.14,63.26,10300.0,48.5912,48.5989,48.4991,48.5912,10300.0
2012-07-11 15:20:00,63.28,63.29,63.18,63.26,19000.0,48.6066,48.6143,48.5298,48.5912,19000.0
2012-07-11 15:25:00,63.24,63.25,63.1,63.17,11200.0,48.5759,48.5836,48.4683,48.5221,11200.0
2012-07-11 15:30:00,63.16,63.19,63.07,63.11,31400.0,48.5144,48.5375,48.4453,48.476,31400.0
2012-07-11 15:35:00,63.11,63.21,63.06,63.21,18900.0,48.476,48.5528,48.4376,48.5528,18900.0
2012-07-11 15:40:00,63.21,63.35,63.19,63.22,50500.0,48.5528,48.6604,48.5375,48.5605,50500.0
2012-07-11 15:45:00,63.22,63.43,63.22,63.35,44500.0,48.5605,48.7218,48.5605,48.6604,44500.0
2012-07-11 15:50:00,63.35,63.46,63.31,63.37,43500.0,48.6604,48.7449,48.6296,48.6757,43500.0
2012-07-11 15:55:00,63.38,63.4,63.25,63.32,103300.0,48.6834,48.6988,48.5836,48.6373,103300.0
2012-07-12 09:30:00,62.79,62.79,62.14,62.16,36100.0,48.2302,48.2302,47.7309,47.7463,36100.0
2012-07-12 09:35:00,62.15,62.22,61.64,61.68,98400.0,47.7386,47.7924,47.3469,47.3776,98400.0
2012-07-12 09:40:00,61.67,61.76,61.51,61.62,46800.0,47.3699,47.4391,47.247,47.3315,46800.0
2012-07-12 09:45:00,61.62,61.65,61.25,61.47,83700.0,47.3315,47.3546,47.0473,47.2163,83700.0
2012-07-12 09:50:00,61.45,61.48,61.2,61.32,43400.0,47.2009,47.224,47.0089,47.1011,43400.0
2012-07-12 09:55:00,61.32,61.39,61.22,61.25,33800.0,47.1011,47.1549,47.0243,47.0473,33800.0
2012-07-12 10:00:00,61.25,61.69,61.21,61.6,39600.0,47.0473,47.3853,47.0166,47.3162,39600.0
2012-07-12 10:05:00,61.59,61.72,61.4,61.44,62400.0,47.3085,47.4083,47.1625,47.1933,62400.0
2012-07-12 10:10:00,61.42,61.54,61.34,61.47,36000.0,47.1779,47.2701,47.1164,47.2163,36000.0
2012-07-12 10:15:00,61.47,61.49,61.27,61.27,31900.0,47.2163,47.2317,47.0627,47.0627,31900.0
2012-07-12 10:20:00,61.27,61.47,61.27,61.45,19800.0,47.0627,47.2163,47.0627,47.2009,19800.0
2012-07-12 10:25:00,61.4,61.5,61.32,61.5,60700.0,47.1625,47.2393,47.1011,47.2393,60700.0
2012-07-12 10:30:00,61.49,61.59,61.43,61.56,36900.0,47.2317,47.3085,47.1856,47.2854,36900.0
2012-07-12 10:35:00,61.56,61.67,61.55,61.57,10100.0,47.2854,47.3699,47.2778,47.2931,10100.0
2012-07-12 10:40:00,61.57,61.59,61.48,61.51,47000.0,47.2931,47.3085,47.224,47.247,47000.0
2012-07-12 10:45:00,61.51,61.58,61.45,61.57,26200.0,47.247,47.3008,47.2009,47.2931,26200.0
2012-07-12 10:50:00,61.59,61.67,61.55,61.59,17200.0,47.3085,47.3699,47.2778,47.3085,17200.0
2012-07-12 10:55:00,61.6,61.62,61.5,61.52,13000.0,47.3162,47.3315,47.2393,47.2547,13000.0
2012-07-12 11:00:00,61.55,61.7,61.52,61.67,12200.0,47.2778,47.393,47.2547,47.3699,12200.0
2012-07-12 11:05:00,61.69,61.76,61.55,61.59,18500.0,47.3853,47.4391,47.2778,47.3085,18500.0
2012-07-12 11:10:00,61.57,61.59,61.41,61.49,14300.0,47.2931,47.3085,47.1702,47.2317,14300.0
2012-07-12 11:15:00,61.49,61.56,61.48,61.52,22300.0,47.2317,47.2854,47.224,47.2547,22300.0
2012-07-12 11:20:00,61.52,61.66,61.44,61.48,13100.0,47.2547,47.3622,47.1933,47.224,13100.0
2012-07-12 11:25:00,61.45,61.68,61.42,61.66,9400.0,47.2009,47.3776,47.1779,47.3622,9400.0
2012-07-12 11:30:00,61.66,61.77,61.66,61.74,18900.0,47.3622,47.4467,47.3622,47.4237,18900.0
2012-07-12 11:35:00,61.74,61.82,61.67,61.67,37700.0,47.4237,47.4851,47.3699,47.3699,37700.0
2012-07-12 11:40:00,61.68,61.73,61.55,61.57,15800.0,47.3776,47.416,47.2778,47.2931,15800.0
2012-07-12 11:45:00,61.58,61.68,61.56,61.68,34800.0,47.3008,47.3776,47.2854,47.3776,34800.0
2012-07-12 11:50:00,61.68,61.83,61.68,61.81,8700.0,47.3776,47.4928,47.3776,47.4775,8700.0
2012-07-12 11:55:00,61.81,62.0,61.81,61.92,11600.0,47.4775,47.6234,47.4775,47.562,11600.0
2012-07-12 12:00:00,61.9,61.94,61.78,61.78,25400.0,47.5466,47.5773,47.4544,47.4544,25400.0
2012-07-12 12:05:00,61.8,61.81,61.72,61.74,17300.0,47.4698,47.4775,47.4083,47.4237,17300.0
2012-07-12 12:10:00,61.72,61.77,61.68,61.76,5700.0,47.4083,47.4467,47.3776,47.4391,5700.0
2012-07-12 12:15:00,61.78,61.83,61.75,61.79,8600.0,47.4544,47.4928,47.4314,47.4621,8600.0
2012-07-12 12:20:00,61.77,61.81,61.68,61.72,8300.0,47.4467,47.4775,47.3776,47.4083,8300.0
2012-07-12 12:25:00,61.71,61.78,61.71,61.76,5500.0,47.4007,47.4544,47.4007,47.4391,5500.0
2012-07-12 12:30:00,61.78,61.83,61.69,61.7,5800.0,47.4544,47.4928,47.3853,47.393,5800.0
2012-07-12 12:35:00,61.71,61.8,61.7,61.76,4500.0,47.4007,47.4698,47.393,47.4391,4500.0
2012-07-12 12:40:00,61.75,61.82,61.75,61.77,3400.0,47.4314,47.4851,47.4314,47.4467,3400.0
2012-07-12 12:45:00,61.78,61.85,61.77,61.85,4100.0,47.4544,47.5082,47.4467,47.5082,4100.0
2012-07-12 12:50:00,61.86,61.91,61.85,61.86,4600.0,47.5159,47.5543,47.5082,47.5159,4600.0
2012-07-12 12:55:00,61.86,61.92,61.79,61.89,17700.0,47.5159,47.562,47.4621,47.5389,17700.0
2012-07-12 13:00:00,61.87,61.91,61.85,61.88,16700.0,47.5236,47.5543,47.5082,47.5312,16700.0
2012-07-12 13:05:00,61.85,61.99,61.85,61.99,16400.0,47.5082,47.6157,47.5082,47.6157,16400.0
2012-07-12 13:10:00,62.0,62.16,61.98,62.09,17700.0,47.6234,47.7463,47.608,47.6925,17700.0
2012-07-12 13:15:00,62.09,62.11,62.02,62.06,18300.0,47.6925,47.7079,47.6388,47.6695,18300.0
2012-07-12 13:20:00,62.06,62.18,62.06,62.15,8500.0,47.6695,47.7617,47.6695,47.7386,8500.0
2012-07-12 13:25:00,62.14,62.31,61.99,62.0,16200.0,47.7309,47.8615,47.6157,47.6234,16200.0
2012-07-12 13:30:00,62.0,62.04,61.9,61.9,43000.0,47.6234,47.6541,47.5466,47.5466,43000.0
2012-07-12 13:35:00,61.91,61.96,61.8,61.82,60200.0,47.5543,47.5927,47.4698,47.4851,60200.0
2012-07-12 13:40:00,61.83,62.0,61.82,61.9,43300.0,47.4928,47.6234,47.4851,47.5466,43300.0
2012-07-12 13:45:00,61.9,62.01,61.87,61.97,18400.0,47.5466,47.6311,47.5236,47.6004,18400.0
2012-07-12 13:50:00,61.97,61.97,61.76,61.83,58400.0,47.6004,47.6004,47.4391,47.4928,58400.0
2012-07-12 13:55:00,61.83,61.85,61.61,61.65,23100.0,47.4928,47.5082,47.3238,47.3546,23100.0
2012-07-12 14:00:00,61.7,61.76,61.6,61.61,17700.0,47.393,47.4391,47.3162,47.3238,17700.0
2012-07-12 14:05:00,61.6,61.76,61.6,61.69,37400.0,47.3162,47.4391,47.3162,47.3853,37400.0
2012-07-12 14:10:00,61.7,61.78,61.57,61.57,33800.0,47.393,47.4544,47.2931,47.2931,33800.0
2012-07-12 14:15:00,61.56,61.67,61.49,61.51,12100.0,47.2854,47.3699,47.2317,47.247,12100.0
2012-07-12 14:20:00,61.52,61.63,61.51,61.55,10800.0,47.2547,47.3392,47.247,47.2778,10800.0
2012-07-12 14:25:00,61.57,61.71,61.55,61.6,71000.0,47.2931,47.4007,47.2778,47.3162,71000.0
2012-07-12 14:30:00,61.59,61.69,61.57,61.66,31300.0,47.3085,47.3853,47.2931,47.3622,31300.0
2012-07-12 14:35:00,61.66,61.71,61.57,61.63,44000.0,47.3622,47.4007,47.2931,47.3392,44000.0
2012-07-12 14:40:00,61.65,61.69,61.58,61.59,35500.0,47.3546,47.3853,47.3008,47.3085,35500.0
2012-07-12 14:45:00,61.6,61.61,61.43,61.49,31300.0,47.3162,47.3238,47.1856,47.2317,31300.0
2012-07-12 14:50:00,61.48,61.58,61.48,61.5,33800.0,47.224,47.3008,47.224,47.2393,33800.0
2012-07-12 14:55:00,61.49,61.52,61.44,61.5,43100.0,47.2317,47.2547,47.1933,47.2393,43100.0
2012-07-12 15:00:00,61.49,61.6,61.44,61.58,32400.0,47.2317,47.3162,47.1933,47.3008,32400.0
2012-07-12 15:05:00,61.56,61.74,61.56,61.74,26200.0,47.2854,47.4237,47.2854,47.4237,26200.0
2012-07-12 15:10:00,61.75,61.87,61.75,61.86,41300.0,47.4314,47.5236,47.4314,47.5159,41300.0
2012-07-12 15:15:00,61.9,61.99,61.74,61.79,33000.0,47.5466,47.6157,47.4237,47.4621,33000.0
2012-07-12 15:20:00,61.78,61.95,61.75,61.93,23800.0,47.4544,47.585,47.4314,47.5696,23800.0
2012-07-12 15:25:00,61.92,61.93,61.73,61.73,31700.0,47.562,47.5696,47.416,47.416,31700.0
2012-07-12 15:30:00,61.72,61.87,61.71,61.77,69800.0,47.4083,47.5236,47.4007,47.4467,69800.0
2012-07-12 15:35:00,61.78,61.8,61.65,61.7,40500.0,47.4544,47.4698,47.3546,47.393,40500.0
2012-07-12 15:40:00,61.69,61.91,61.68,61.78,47900.0,47.3853,47.5543,47.3776,47.4544,47900.0
2012-07-12 15:45:00,61.76,61.85,61.61,61.67,46400.0,47.4391,47.5082,47.3238,47.3699,46400.0
2012-07-12 15:50:00,61.67,61.67,61.48,61.51,76400.0,47.3699,47.3699,47.224,47.247,76400.0
2012-07-12 15:55:00,61.51,61.59,61.44,61.53,75000.0,47.247,47.3085,47.1933,47.2624,75000.0
2012-07-13 09:30:00,61.8,61.9,61.69,61.84,14700.0,47.4698,47.5466,47.3853,47.5005,14700.0
2012-07-13 09:35:00,61.87,61.95,61.76,61.93,11800.0,47.5236,47.585,47.4391,47.5696,11800.0
2012-07-13 09:40:00,61.95,62.09,61.88,62.01,15400.0,47.585,47.6925,47.5312,47.6311,15400.0
2012-07-13 09:45:00,62.05,62.07,61.8,61.85,44200.0,47.6618,47.6772,47.4698,47.5082,44200.0
2012-07-13 09:50:00,61.84,61.87,61.78,61.81,34200.0,47.5005,47.5236,47.4544,47.4775,34200.0
2012-07-13 09:55:00,61.85,61.89,61.77,61.84,63500.0,47.5082,47.5389,47.4467,47.5005,63500.0
2012-07-13 10:00:00,61.84,62.14,61.81,62.14,54600.0,47.5005,47.7309,47.4775,47.7309,54600.0
2012-07-13 10:05:00,62.22,62.48,62.21,62.36,17100.0,47.7924,47.9921,47.7847,47.8999,17100.0
2012-07-13 10:10:00,62.36,62.47,62.33,62.47,7900.0,47.8999,47.9844,47.8769,47.9844,7900.0
2012-07-13 10:15:00,62.48,62.58,62.45,62.58,10800.0,47.9921,48.0689,47.9691,48.0689,10800.0
2012-07-13 10:20:00,62.58,62.66,62.54,62.55,36100.0,48.0689,48.1304,48.0382,48.0459,36100.0
2012-07-13 10:25:00,62.54,62.55,62.47,62.48,22300.0,48.0382,48.0459,47.9844,47.9921,22300.0
2012-07-13 10:30:00,62.5,62.55,62.45,62.48,23500.0,48.0075,48.0459,47.9691,47.9921,23500.0
2012-07-13 10:35:00,62.49,62.55,62.47,62.54,39100.0,47.9998,48.0459,47.9844,48.0382,39100.0
2012-07-13 10:40:00,62.53,62.54,62.5,62.5,5300.0,48.0305,48.0382,48.0075,48.0075,5300.0
2012-07-13 10:45:00,62.51,62.54,62.48,62.5,18000.0,48.0151,48.0382,47.9921,48.0075,18000.0
2012-07-13 10:50:00,62.51,62.54,62.49,62.54,5700.0,48.0151,48.0382,47.9998,48.0382,5700.0
2012-07-13 10:55:00,62.54,62.57,62.51,62.53,25600.0,48.0382,48.0612,48.0151,48.0305,25600.0
2012-07-13 11:00:00,62.54,62.55,62.33,62.34,19700.0,48.0382,48.0459,47.8769,47.8846,19700.0
2012-07-13 11:05:00,62.35,62.38,62.31,62.37,17300.0,47.8923,47.9153,47.8615,47.9076,17300.0
2012-07-13 11:10:00,62.37,62.39,62.34,62.37,10700.0,47.9076,47.923,47.8846,47.9076,10700.0
2012-07-13 11:15:00,62.38,62.42,62.35,62.36,15900.0,47.9153,47.946,47.8923,47.8999,15900.0
2012-07-13 11:20:00,62.37,62.41,62.35,62.4,11000.0,47.9076,47.9383,47.8923,47.9307,11000.0
2012-07-13 11:25:00,62.41,62.41,62.34,62.35,8000.0,47.9383,47.9383,47.8846,47.8923,8000.0
2012-07-13 11:30:00,62.36,62.41,62.35,62.37,25800.0,47.8999,47.9383,47.8923,47.9076,25800.0
2012-07-13 11:35:00,62.4,62.41,62.27,62.3,23900.0,47.9307,47.9383,47.8308,47.8538,23900.0
2012-07-13 11:40:00,62.28,62.36,62.28,62.31,18100.0,47.8385,47.8999,47.8385,47.8615,18100.0
2012-07-13 11:45:00,62.33,62.36,62.28,62.29,38100.0,47.8769,47.8999,47.8385,47.8462,38100.0
2012-07-13 11:50:00,62.3,62.42,62.28,62.38,20900.0,47.8538,47.946,47.8385,47.9153,20900.0
2012-07-13 11:55:00,62.38,62.44,62.23,62.33,30100.0,47.9153,47.9614,47.8001,47.8769,30100.0
2012-07-13 12:00:00,62.38,62.4,62.25,62.37,14900.0,47.9153,47.9307,47.8154,47.9076,14900.0
2012-07-13 12:05:00,62.37,62.45,62.37,62.45,10500.0,47.9076,47.9691,47.9076,47.9691,10500.0
2012-07-13 12:10:00,62.45,62.56,62.43,62.51,11800.0,47.9691,48.0536,47.9537,48.0151,11800.0
2012-07-13 12:15:00,62.56,62.58,62.53,62.53,5300.0,48.0536,48.0689,48.0305,48.0305,5300.0
2012-07-13 12:20:00,62.53,62.53,62.47,62.52,6900.0,48.0305,48.0305,47.9844,48.0228,6900.0
2012-07-13 12:25:00,62.51,62.55,62.39,62.43,20400.0,48.0151,48.0459,47.923,47.9537,20400.0
2012-07-13 12:30:00,62.45,62.5,62.39,62.42,21200.0,47.9691,48.0075,47.923,47.946,21200.0
2012-07-13 12:35:00,62.41,62.43,62.32,62.37,25300.0,47.9383,47.9537,47.8692,47.9076,25300.0
2012-07-13 12:40:00,62.36,62.38,62.31,62.31,13100.0,47.8999,47.9153,47.8615,47.8615,13100.0
2012-07-13 12:45:00,62.31,62.41,62.31,62.41,2400.0,47.8615,47.9383,47.8615,47.9383,2400.0
2012-07-13 12:50:00,62.4,62.46,62.39,62.4,5300.0,47.9307,47.9767,47.923,47.9307,5300.0
2012-07-13 12:55:00,62.37,62.4,62.3,62.34,8100.0,47.9076,47.9307,47.8538,47.8846,8100.0
2012-07-13 13:00:00,62.33,62.34,62.27,62.31,15000.0,47.8769,47.8846,47.8308,47.8615,15000.0
2012-07-13 13:05:00,62.32,62.35,62.3,62.34,3400.0,47.8692,47.8923,47.8538,47.8846,3400.0
2012-07-13 13:10:00,62.35,62.4,62.32,62.34,6500.0,47.8923,47.9307,47.8692,47.8846,6500.0
2012-07-13 13:15:00,62.32,62.37,62.29,62.35,2500.0,47.8692,47.9076,47.8462,47.8923,2500.0
2012-07-13 13:20:00,62.39,62.44,62.38,62.39,5200.0,47.923,47.9614,47.9153,47.923,5200.0
2012-07-13 13:25:00,62.39,62.4,62.3,62.33,4200.0,47.923,47.9307,47.8538,47.8769,4200.0
2012-07-13 13:30:00,62.33,62.35,62.3,62.3,6500.0,47.8769,47.8923,47.8538,47.8538,6500.0
2012-07-13 13:35:00,62.29,62.41,62.29,62.41,6800.0,47.8462,47.9383,47.8462,47.9383,6800.0
2012-07-13 13:40:00,62.43,62.52,62.43,62.52,13400.0,47.9537,48.0228,47.9537,48.0228,13400.0
2012-07-13 13:45:00,62.53,62.59,62.5,62.59,6300.0,48.0305,48.0766,48.0075,48.0766,6300.0
2012-07-13 13:50:00,62.59,62.66,62.59,62.65,7300.0,48.0766,48.1304,48.0766,48.1227,7300.0
2012-07-13 13:55:00,62.65,62.67,62.64,62.66,12000.0,48.1227,48.138,48.115,48.1304,12000.0
2012-07-13 14:00:00,62.67,62.7,62.65,62.67,13500.0,48.138,48.1611,48.1227,48.138,13500.0
2012-07-13 14:05:00,62.68,62.71,62.66,62.7,7500.0,48.1457,48.1688,48.1304,48.1611,7500.0
2012-07-13 14:10:00,62.71,62.72,62.68,62.7,7800.0,48.1688,48.1765,48.1457,48.1611,7800.0
2012-07-13 14:15:00,62.7,62.76,62.67,62.72,16100.0,48.1611,48.2072,48.138,48.1765,16100.0
2012-07-13 14:20:00,62.72,62.73,62.69,62.72,5400.0,48.1765,48.1841,48.1534,48.1765,5400.0
2012-07-13 14:25:00,62.72,62.76,62.69,62.73,3800.0,48.1765,48.2072,48.1534,48.1841,3800.0
2012-07-13 14:30:00,62.72,62.78,62.71,62.75,5100.0,48.1765,48.2225,48.1688,48.1995,5100.0
2012-07-13 14:35:00,62.77,62.77,62.65,62.65,8300.0,48.2149,48.2149,48.1227,48.1227,8300.0
2012-07-13 14:40:00,62.68,62.77,62.68,62.7,6400.0,48.1457,48.2149,48.1457,48.1611,6400.0
2012-07-13 14:45:00,62.73,62.77,62.72,62.77,5500.0,48.1841,48.2149,48.1765,48.2149,5500.0
2012-07-13 14:50:00,62.77,62.83,62.76,62.82,6600.0,48.2149,48.2609,48.2072,48.2533,6600.0
2012-07-13 14:55:00,62.82,62.86,62.78,62.86,6500.0,48.2533,48.284,48.2225,48.284,6500.0
2012-07-13 15:00:00,62.86,63.03,62.85,63.01,11600.0,48.284,48.4146,48.2763,48.3992,11600.0
2012-07-13 15:05:00,63.0,63.02,62.95,62.97,8900.0,48.3915,48.4069,48.3531,48.3685,8900.0
2012-07-13 15:10:00,62.98,63.03,62.9,62.95,17300.0,48.3762,48.4146,48.3147,48.3531,17300.0
2012-07-13 15:15:00,62.94,62.96,62.83,62.85,13800.0,48.3454,48.3608,48.2609,48.2763,13800.0
2012-07-13 15:20:00,62.85,62.9,62.83,62.9,11600.0,48.2763,48.3147,48.2609,48.3147,11600.0
2012-07-13 15:25:00,62.89,62.91,62.8,62.83,10100.0,48.307,48.3224,48.2379,48.2609,10100.0
2012-07-13 15:30:00,62.82,62.87,62.78,62.82,18200.0,48.2533,48.2917,48.2225,48.2533,18200.0
2012-07-13 15:35:00,62.82,62.9,62.79,62.83,16600.0,48.2533,48.3147,48.2302,48.2609,16600.0
2012-07-13 15:40:00,62.84,62.92,62.81,62.9,28700.0,48.2686,48.3301,48.2456,48.3147,28700.0
2012-07-13 15:45:00,62.89,62.92,62.77,62.82,33100.0,48.307,48.3301,48.2149,48.2533,33100.0
2012-07-13 15:50:00,62.8,62.88,62.71,62.81,37000.0,48.2379,48.2994,48.1688,48.2456,37000.0
2012-07-13 15:55:00,62.79,62.9,62.76,62.83,71300.0,48.2302,48.3147,48.2072,48.2609,71300.0
2012-07-16 09:30:00,62.42,62.42,62.11,62.17,19400.0,47.946,47.946,47.7079,47.754,19400.0
2012-07-16 09:35:00,62.21,62.21,61.67,61.68,9300.0,47.7847,47.7847,47.3699,47.3776,9300.0
2012-07-16 09:40:00,61.74,61.94,61.6,61.6,10600.0,47.4237,47.5773,47.3162,47.3162,10600.0
2012-07-16 09:45:00,61.63,61.63,61.4,61.47,8900.0,47.3392,47.3392,47.1625,47.2163,8900.0
2012-07-16 09:50:00,61.46,61.49,61.32,61.45,28900.0,47.2086,47.2317,47.1011,47.2009,28900.0
2012-07-16 09:55:00,61.47,61.59,61.42,61.55,16500.0,47.2163,47.3085,47.1779,47.2778,16500.0
2012-07-16 10:00:00,61.55,61.73,61.54,61.61,16900.0,47.2778,47.416,47.2701,47.3238,16900.0
2012-07-16 10:05:00,61.59,61.59,61.47,61.5,16700.0,47.3085,47.3085,47.2163,47.2393,16700.0
2012-07-16 10:10:00,61.51,61.64,61.48,61.59,11600.0,47.247,47.3469,47.224,47.3085,11600.0
2012-07-16 10:15:00,61.6,61.62,61.51,61.51,17200.0,47.3162,47.3315,47.247,47.247,17200.0
2012-07-16 10:20:00,61.5,61.55,61.48,61.55,15200.0,47.2393,47.2778,47.224,47.2778,15200.0
2012-07-16 10:25:00,61.53,61.6,61.48,61.58,21900.0,47.2624,47.3162,47.224,47.3008,21900.0
2012-07-16 10:30:00,61.56,61.82,61.54,61.75,14000.0,47.2854,47.4851,47.2701,47.4314,14000.0
2012-07-16 10:35:00,61.74,61.86,61.74,61.86,5300.0,47.4237,47.5159,47.4237,47.5159,5300.0
2012-07-16 10:40:00,61.84,61.84,61.66,61.74,10100.0,47.5005,47.5005,47.3622,47.4237,10100.0
2012-07-16 10:45:00,61.77,61.78,61.61,61.63,7700.0,47.4467,47.4544,47.3238,47.3392,7700.0
2012-07-16 10:50:00,61.61,61.65,61.59,61.61,5100.0,47.3238,47.3546,47.3085,47.3238,5100.0
2012-07-16 10:55:00,61.58,61.61,61.49,61.53,10100.0,47.3008,47.3238,47.2317,47.2624,10100.0
2012-07-16 11:00:00,61.53,61.57,61.5,61.52,10800.0,47.2624,47.2931,47.2393,47.2547,10800.0
2012-07-16 11:05:00,61.53,61.62,61.53,61.6,13200.0,47.2624,47.3315,47.2624,47.3162,13200.0
2012-07-16 11:10:00,61.63,61.93,61.63,61.93,17400.0,47.3392,47.5696,47.3392,47.5696,17400.0
2012-07-16 11:15:00,61.95,62.2,61.93,62.2,15300.0,47.585,47.777,47.5696,47.777,15300.0
2012-07-16 11:20:00,62.21,62.27,62.15,62.18,18900.0,47.7847,47.8308,47.7386,47.7617,18900.0
2012-07-16 11:25:00,62.2,62.21,62.13,62.18,6000.0,47.777,47.7847,47.7233,47.7617,6000.0
2012-07-16 11:30:00,62.17,62.18,62.14,62.16,9500.0,47.754,47.7617,47.7309,47.7463,9500.0
2012-07-16 11:35:00,62.18,62.23,62.15,62.19,7700.0,47.7617,47.8001,47.7386,47.7694,7700.0
2012-07-16 11:40:00,62.19,62.22,62.1,62.12,17300.0,47.7694,47.7924,47.7002,47.7156,17300.0
2012-07-16 11:45:00,62.1,62.19,62.09,62.14,6900.0,47.7002,47.7694,47.6925,47.7309,6900.0
2012-07-16 11:50:00,62.15,62.21,62.12,62.21,6500.0,47.7386,47.7847,47.7156,47.7847,6500.0
2012-07-16 11:55:00,62.21,62.21,62.14,62.2,7000.0,47.7847,47.7847,47.7309,47.777,7000.0
2012-07-16 12:00:00,62.23,62.3,62.19,62.3,7300.0,47.8001,47.8538,47.7694,47.8538,7300.0
2012-07-16 12:05:00,62.3,62.34,62.28,62.28,7300.0,47.8538,47.8846,47.8385,47.8385,7300.0
2012-07-16 12:10:00,62.28,62.28,62.15,62.17,8300.0,47.8385,47.8385,47.7386,47.754,8300.0
2012-07-16 12:15:00,62.18,62.26,62.14,62.26,13500.0,47.7617,47.8231,47.7309,47.8231,13500.0
2012-07-16 12:20:00,62.25,62.31,62.24,62.29,6100.0,47.8154,47.8615,47.8078,47.8462,6100.0
2012-07-16 12:25:00,62.26,62.32,62.21,62.32,10400.0,47.8231,47.8692,47.7847,47.8692,10400.0
2012-07-16 12:30:00,62.32,62.41,62.31,62.38,5200.0,47.8692,47.9383,47.8615,47.9153,5200.0
2012-07-16 12:35:00,62.36,62.36,62.15,62.24,18200.0,47.8999,47.8999,47.7386,47.8078,18200.0
2012-07-16 12:40:00,62.23,62.31,62.22,62.28,6200.0,47.8001,47.8615,47.7924,47.8385,6200.0
2012-07-16 12:45:00,62.25,62.33,62.24,62.33,4900.0,47.8154,47.8769,47.8078,47.8769,4900.0
2012-07-16 12:50:00,62.32,62.43,62.23,62.37,45500.0,47.8692,47.9537,47.8001,47.9076,45500.0
2012-07-16 12:55:00,62.39,62.43,62.33,62.4,20500.0,47.923,47.9537,47.8769,47.9307,20500.0
2012-07-16 13:00:00,62.41,62.47,62.34,62.34,9500.0,47.9383,47.9844,47.8846,47.8846,9500.0
2012-07-16 13:05:00,62.36,62.37,62.29,62.32,6300.0,47.8999,47.9076,47.8462,47.8692,6300.0
2012-07-16 13:10:00,62.3,62.3,62.2,62.25,7600.0,47.8538,47.8538,47.777,47.8154,7600.0
2012-07-16 13:15:00,62.25,62.26,62.17,62.22,5500.0,47.8154,47.8231,47.754,47.7924,5500.0
2012-07-16 13:20:00,62.22,62.24,62.2,62.23,4900.0,47.7924,47.8078,47.777,47.8001,4900.0
2012-07-16 13:25:00,62.23,62.41,62.23,62.41,11000.0,47.8001,47.9383,47.8001,47.9383,11000.0
2012-07-16 13:30:00,62.42,62.61,62.42,62.48,40700.0,47.946,48.092,47.946,47.9921,40700.0
2012-07-16 13:35:00,62.48,62.53,62.38,62.46,26300.0,47.9921,48.0305,47.9153,47.9767,26300.0
2012-07-16 13:40:00,62.45,62.45,62.38,62.44,5900.0,47.9691,47.9691,47.9153,47.9614,5900.0
2012-07-16 13:45:00,62.42,62.61,62.39,62.53,16100.0,47.946,48.092,47.923,48.0305,16100.0
2012-07-16 13:50:00,62.52,62.53,62.4,62.45,21800.0,48.0228,48.0305,47.9307,47.9691,21800.0
2012-07-16 13:55:00,62.45,62.48,62.38,62.38,13000.0,47.9691,47.9921,47.9153,47.9153,13000.0
2012-07-16 14:00:00,62.38,62.43,62.34,62.37,8500.0,47.9153,47.9537,47.8846,47.9076,8500.0
2012-07-16 14:05:00,62.36,62.38,62.32,62.38,9900.0,47.8999,47.9153,47.8692,47.9153,9900.0
2012-07-16 14:10:00,62.38,62.4,62.32,62.35,11900.0,47.9153,47.9307,47.8692,47.8923,11900.0
2012-07-16 14:15:00,62.32,62.48,62.29,62.46,18900.0,47.8692,47.9921,47.8462,47.9767,18900.0
2012-07-16 14:20:00,62.46,62.46,62.33,62.36,18300.0,47.9767,47.9767,47.8769,47.8999,18300.0
2012-07-16 14:25:00,62.37,62.49,62.36,62.47,27400.0,47.9076,47.9998,47.8999,47.9844,27400.0
2012-07-16 14:30:00,62.48,62.61,62.48,62.58,29100.0,47.9921,48.092,47.9921,48.0689,29100.0
2012-07-16 14:35:00,62.58,62.68,62.52,62.53,48200.0,48.0689,48.1457,48.0228,48.0305,48200.0
2012-07-16 14:40:00,62.52,62.55,62.45,62.48,20300.0,48.0228,48.0459,47.9691,47.9921,20300.0
2012-07-16 14:45:00,62.49,62.51,62.47,62.49,14400.0,47.9998,48.0151,47.9844,47.9998,14400.0
2012-07-16 14:50:00,62.5,62.5,62.36,62.38,15500.0,48.0075,48.0075,47.8999,47.9153,15500.0
2012-07-16 14:55:00,62.4,62.47,62.4,62.41,19100.0,47.9307,47.9844,47.9307,47.9383,19100.0
2012-07-16 15:00:00,62.42,62.51,62.42,62.5,41700.0,47.946,48.0151,47.946,48.0075,41700.0
2012-07-16 15:05:00,62.5,62.52,62.49,62.49,20400.0,48.0075,48.0228,47.9998,47.9998,20400.0
2012-07-16 15:10:00,62.48,62.57,62.48,62.57,19100.0,47.9921,48.0612,47.9921,48.0612,19100.0
2012-07-16 15:15:00,62.57,62.61,62.54,62.56,20600.0,48.0612,48.092,48.0382,48.0536,20600.0
2012-07-16 15:20:00,62.57,62.57,62.51,62.53,22800.0,48.0612,48.0612,48.0151,48.0305,22800.0
2012-07-16 15:25:00,62.54,62.55,62.48,62.49,23200.0,48.0382,48.0459,47.9921,47.9998,23200.0
2012-07-16 15:30:00,62.49,62.56,62.47,62.54,36600.0,47.9998,48.0536,47.9844,48.0382,36600.0
2012-07-16 15:35:00,62.54,62.55,62.4,62.44,22600.0,48.0382,48.0459,47.9307,47.9614,22600.0
2012-07-16 15:40:00,62.45,62.45,62.26,62.34,22200.0,47.9691,47.9691,47.8231,47.8846,22200.0
2012-07-16 15:45:00,62.33,62.39,62.24,62.32,36200.0,47.8769,47.923,47.8078,47.8692,36200.0
2012-07-16 15:50:00,62.33,62.43,62.3,62.38,28600.0,47.8769,47.9537,47.8538,47.9153,28600.0
2012-07-16 15:55:00,62.38,62.47,62.32,62.42,60200.0,47.9153,47.9844,47.8692,47.946,60200.0
2012-07-17 09:30:00,62.66,62.75,62.57,62.62,17900.0,48.1304,48.1995,48.0612,48.0996,17900.0
2012-07-17 09:35:00,62.6,62.65,62.48,62.5,13400.0,48.0843,48.1227,47.9921,48.0075,13400.0
2012-07-17 09:40:00,62.47,62.52,62.15,62.2,20600.0,47.9844,48.0228,47.7386,47.777,20600.0
2012-07-17 09:45:00,62.2,62.27,62.01,62.03,12600.0,47.777,47.8308,47.6311,47.6465,12600.0
2012-07-17 09:50:00,62.02,62.25,61.97,62.21,18400.0,47.6388,47.8154,47.6004,47.7847,18400.0
2012-07-17 09:55:00,62.22,62.3,62.17,62.18,19900.0,47.7924,47.8538,47.754,47.7617,19900.0
2012-07-17 10:00:00,62.21,62.21,61.69,61.74,30600.0,47.7847,47.7847,47.3853,47.4237,30600.0
2012-07-17 10:05:00,61.72,61.83,61.68,61.82,13700.0,47.4083,47.4928,47.3776,47.4851,13700.0
2012-07-17 10:10:00,61.79,62.02,61.79,62.01,9600.0,47.4621,47.6388,47.4621,47.6311,9600.0
2012-07-17 10:15:00,61.99,62.03,61.89,61.97,9600.0,47.6157,47.6465,47.5389,47.6004,9600.0
2012-07-17 10:20:00,61.98,62.09,61.91,61.97,20100.0,47.608,47.6925,47.5543,47.6004,20100.0
2012-07-17 10:25:00,61.98,62.03,61.92,61.93,4600.0,47.608,47.6465,47.562,47.5696,4600.0
2012-07-17 10:30:00,61.93,61.96,61.87,61.91,5100.0,47.5696,47.5927,47.5236,47.5543,5100.0
2012-07-17 10:35:00,61.9,61.93,61.71,61.71,25200.0,47.5466,47.5696,47.4007,47.4007,25200.0
2012-07-17 10:40:00,61.7,61.77,61.66,61.67,20300.0,47.393,47.4467,47.3622,47.3699,20300.0
2012-07-17 10:45:00,61.65,61.67,61.58,61.62,8100.0,47.3546,47.3699,47.3008,47.3315,8100.0
2012-07-17 10:50:00,61.65,61.86,61.65,61.86,4000.0,47.3546,47.5159,47.3546,47.5159,4000.0
2012-07-17 10:55:00,61.87,61.94,61.8,61.92,5600.0,47.5236,47.5773,47.4698,47.562,5600.0
2012-07-17 11:00:00,61.92,61.99,61.87,61.9,4300.0,47.562,47.6157,47.5236,47.5466,4300.0
2012-07-17 11:05:00,61.96,62.17,61.96,62.08,5200.0,47.5927,47.754,47.5927,47.6849,5200.0
2012-07-17 11:10:00,62.15,62.21,62.12,62.12,3500.0,47.7386,47.7847,47.7156,47.7156,3500.0
2012-07-17 11:15:00,62.12,62.14,61.98,61.98,3300.0,47.7156,47.7309,47.608,47.608,3300.0
2012-07-17 11:20:00,62.0,62.13,61.99,62.08,5600.0,47.6234,47.7233,47.6157,47.6849,5600.0
2012-07-17 11:25:00,62.07,62.11,61.96,61.96,8300.0,47.6772,47.7079,47.5927,47.5927,8300.0
2012-07-17 11:30:00,61.96,62.11,61.96,62.03,11100.0,47.5927,47.7079,47.5927,47.6465,11100.0
2012-07-17 11:35:00,62.03,62.26,61.99,62.24,7300.0,47.6465,47.8231,47.6157,47.8078,7300.0
2012-07-17 11:40:00,62.25,62.29,62.18,62.26,5900.0,47.8154,47.8462,47.7617,47.8231,5900.0
2012-07-17 11:45:00,62.3,62.32,62.11,62.13,33000.0,47.8538,47.8692,47.7079,47.7233,33000.0
2012-07-17 11:50:00,62.13,62.16,62.05,62.12,5300.0,47.7233,47.7463,47.6618,47.7156,5300.0
2012-07-17 11:55:00,62.09,62.4,62.09,62.4,6300.0,47.6925,47.9307,47.6925,47.9307,6300.0
2012-07-17 12:00:00,62.4,62.53,62.3,62.38,28800.0,47.9307,48.0305,47.8538,47.9153,28800.0
2012-07-17 12:05:00,62.38,62.4,62.27,62.28,18900.0,47.9153,47.9307,47.8308,47.8385,18900.0
2012-07-17 12:10:00,62.26,62.28,62.14,62.14,13600.0,47.8231,47.8385,47.7309,47.7309,13600.0
2012-07-17 12:15:00,62.14,62.14,62.1,62.12,6300.0,47.7309,47.7309,47.7002,47.7156,6300.0
2012-07-17 12:20:00,62.15,62.3,62.15,62.21,4100.0,47.7386,47.8538,47.7386,47.7847,4100.0
2012-07-17 12:25:00,62.18,62.3,62.14,62.25,7200.0,47.7617,47.8538,47.7309,47.8154,7200.0
2012-07-17 12:30:00,62.25,62.35,62.18,62.21,22400.0,47.8154,47.8923,47.7617,47.7847,22400.0
2012-07-17 12:35:00,62.23,62.26,62.13,62.13,8300.0,47.8001,47.8231,47.7233,47.7233,8300.0
2012-07-17 12:40:00,62.12,62.16,62.11,62.15,2000.0,47.7156,47.7463,47.7079,47.7386,2000.0
2012-07-17 12:45:00,62.17,62.2,62.11,62.11,8600.0,47.754,47.777,47.7079,47.7079,8600.0
2012-07-17 12:50:00,62.1,62.11,62.03,62.08,2300.0,47.7002,47.7079,47.6465,47.6849,2300.0
2012-07-17 12:55:00,62.06,62.08,61.95,61.95,7400.0,47.6695,47.6849,47.585,47.585,7400.0
2012-07-17 13:00:00,61.92,62.06,61.92,62.06,1700.0,47.562,47.6695,47.562,47.6695,1700.0
2012-07-17 13:05:00,62.05,62.08,61.97,62.0,15700.0,47.6618,47.6849,47.6004,47.6234,15700.0
2012-07-17 13:10:00,61.97,62.04,61.97,61.98,12700.0,47.6004,47.6541,47.6004,47.608,12700.0
2012-07-17 13:15:00,61.98,62.0,61.87,62.0,21500.0,47.608,47.6234,47.5236,47.6234,21500.0
2012-07-17 13:20:00,61.98,62.04,61.98,62.02,23500.0,47.608,47.6541,47.608,47.6388,23500.0
2012-07-17 13:25:00,62.03,62.09,62.0,62.02,16200.0,47.6465,47.6925,47.6234,47.6388,16200.0
2012-07-17 13:30:00,62.06,62.22,62.06,62.2,10000.0,47.6695,47.7924,47.6695,47.777,10000.0
2012-07-17 13:35:00,62.22,62.28,62.18,62.28,10900.0,47.7924,47.8385,47.7617,47.8385,10900.0
2012-07-17 13:40:00,62.29,62.31,62.24,62.31,16800.0,47.8462,47.8615,47.8078,47.8615,16800.0
2012-07-17 13:45:00,62.31,62.32,62.17,62.31,18100.0,47.8615,47.8692,47.754,47.8615,18100.0
2012-07-17 13:50:00,62.29,62.33,62.28,62.29,7800.0,47.8462,47.8769,47.8385,47.8462,7800.0
2012-07-17 13:55:00,62.29,62.31,62.09,62.1,22500.0,47.8462,47.8615,47.6925,47.7002,22500.0
2012-07-17 14:00:00,62.12,62.21,62.1,62.15,16600.0,47.7156,47.7847,47.7002,47.7386,16600.0
2012-07-17 14:05:00,62.15,62.19,62.13,62.14,18700.0,47.7386,47.7694,47.7233,47.7309,18700.0
2012-07-17 14:10:00,62.14,62.2,62.11,62.15,11100.0,47.7309,47.777,47.7079,47.7386,11100.0
2012-07-17 14:15:00,62.14,62.17,62.1,62.15,6900.0,47.7309,47.754,47.7002,47.7386,6900.0
2012-07-17 14:20:00,62.15,62.17,62.08,62.1,21400.0,47.7386,47.754,47.6849,47.7002,21400.0
2012-07-17 14:25:00,62.12,62.2,62.1,62.2,11700.0,47.7156,47.777,47.7002,47.777,11700.0
2012-07-17 14:30:00,62.2,62.27,62.2,62.25,55000.0,47.777,47.8308,47.777,47.8154,55000.0
2012-07-17 14:35:00,62.25,62.25,62.18,62.2,38000.0,47.8154,47.8154,47.7617,47.777,38000.0
2012-07-17 14:40:00,62.19,62.26,62.14,62.26,23700.0,47.7694,47.8231,47.7309,47.8231,23700.0
2012-07-17 14:45:00,62.29,62.34,62.19,62.33,45200.0,47.8462,47.8846,47.7694,47.8769,45200.0
2012-07-17 14:50:00,62.35,62.4,62.34,62.38,14200.0,47.8923,47.9307,47.8846,47.9153,14200.0
2012-07-17 14:55:00,62.38,62.5,62.37,62.38,14000.0,47.9153,48.0075,47.9076,47.9153,14000.0
2012-07-17 15:00:00,62.36,62.43,62.17,62.17,78800.0,47.8999,47.9537,47.754,47.754,78800.0
2012-07-17 15:05:00,62.17,62.21,62.13,62.13,58700.0,47.754,47.7847,47.7233,47.7233,58700.0
2012-07-17 15:10:00,62.12,62.15,62.07,62.1,47700.0,47.7156,47.7386,47.6772,47.7002,47700.0
2012-07-17 15:15:00,62.09,62.21,62.09,62.2,15800.0,47.6925,47.7847,47.6925,47.777,15800.0
2012-07-17 15:20:00,62.19,62.21,62.18,62.19,8500.0,47.7694,47.7847,47.7617,47.7694,8500.0
2012-07-17 15:25:00,62.19,62.21,62.04,62.1,62800.0,47.7694,47.7847,47.6541,47.7002,62800.0
2012-07-17 15:30:00,62.08,62.14,62.08,62.11,36900.0,47.6849,47.7309,47.6849,47.7079,36900.0
2012-07-17 15:35:00,62.1,62.13,61.87,61.88,58800.0,47.7002,47.7233,47.5236,47.5312,58800.0
2012-07-17 15:40:00,61.87,62.03,61.86,61.99,54800.0,47.5236,47.6465,47.5159,47.6157,54800.0
2012-07-17 15:45:00,62.01,62.07,61.92,61.93,87500.0,47.6311,47.6772,47.562,47.5696,87500.0
2012-07-17 15:50:00,61.93,62.09,61.93,62.03,68600.0,47.5696,47.6925,47.5696,47.6465,68600.0
2012-07-17 15:55:00,62.03,62.08,61.98,62.0,78500.0,47.6465,47.6849,47.608,47.6234,78500.0
2012-07-18 09:30:00,61.96,62.02,61.74,61.94,31200.0,47.5927,47.6388,47.4237,47.5773,31200.0
2012-07-18 09:35:00,61.97,62.47,61.94,62.46,36800.0,47.6004,47.9844,47.5773,47.9767,36800.0
2012-07-18 09:40:00,62.46,62.74,62.46,62.74,30000.0,47.9767,48.1918,47.9767,48.1918,30000.0
2012-07-18 09:45:00,62.74,62.98,62.73,62.84,32400.0,48.1918,48.3762,48.1841,48.2686,32400.0
2012-07-18 09:50:00,62.87,63.6,62.82,63.57,57000.0,48.2917,48.8524,48.2533,48.8294,57000.0
2012-07-18 09:55:00,63.57,63.87,63.56,63.79,50000.0,48.8294,49.0598,48.8217,48.9983,50000.0
2012-07-18 10:00:00,63.79,63.9,63.46,63.8,45200.0,48.9983,49.0828,48.7449,49.006,45200.0
2012-07-18 10:05:00,63.81,63.85,63.66,63.82,30800.0,49.0137,49.0444,48.8985,49.0214,30800.0
2012-07-18 10:10:00,63.82,63.92,63.79,63.84,24900.0,49.0214,49.0982,48.9983,49.0367,24900.0
2012-07-18 10:15:00,63.84,64.03,63.84,63.98,31000.0,49.0367,49.1827,49.0367,49.1443,31000.0
2012-07-18 10:20:00,64.01,64.03,63.9,63.97,22100.0,49.1673,49.1827,49.0828,49.1366,22100.0
2012-07-18 10:25:00,63.97,64.01,63.89,63.89,11800.0,49.1366,49.1673,49.0752,49.0752,11800.0
2012-07-18 10:30:00,63.87,63.96,63.79,63.88,20400.0,49.0598,49.1289,48.9983,49.0675,20400.0
2012-07-18 10:35:00,63.87,63.87,63.74,63.85,22900.0,49.0598,49.0598,48.9599,49.0444,22900.0
2012-07-18 10:40:00,63.87,63.94,63.86,63.88,26900.0,49.0598,49.1136,49.0521,49.0675,26900.0
2012-07-18 10:45:00,63.89,64.06,63.86,64.0,24400.0,49.0752,49.2057,49.0521,49.1596,24400.0
2012-07-18 10:50:00,64.01,64.11,63.99,64.1,20300.0,49.1673,49.2441,49.152,49.2365,20300.0
2012-07-18 10:55:00,64.1,64.28,64.1,64.28,19200.0,49.2365,49.3747,49.2365,49.3747,19200.0
2012-07-18 11:00:00,64.27,64.46,64.27,64.41,19900.0,49.367,49.513,49.367,49.4746,19900.0
2012-07-18 11:05:00,64.45,64.66,64.43,64.65,22200.0,49.5053,49.6666,49.4899,49.6589,22200.0
2012-07-18 11:10:00,64.66,64.77,64.57,64.74,52500.0,49.6666,49.7511,49.5975,49.7281,52500.0
2012-07-18 11:15:00,64.74,64.94,64.74,64.9,27200.0,49.7281,49.8817,49.7281,49.851,27200.0
2012-07-18 11:20:00,64.91,65.05,64.9,65.03,18000.0,49.8586,49.9662,49.851,49.9508,18000.0
2012-07-18 11:25:00,65.04,65.16,64.95,65.0,51100.0,49.9585,50.0507,49.8894,49.9278,51100.0
2012-07-18 11:30:00,65.0,65.3,64.99,65.3,33100.0,49.9278,50.1582,49.9201,50.1582,33100.0
2012-07-18 11:35:00,65.3,65.5,65.2,65.5,36800.0,50.1582,50.3118,50.0814,50.3118,36800.0
2012-07-18 11:40:00,65.45,65.59,65.34,65.54,94500.0,50.2734,50.381,50.1889,50.3426,94500.0
2012-07-18 11:45:00,65.53,65.58,65.45,65.48,30000.0,50.3349,50.3733,50.2734,50.2965,30000.0
2012-07-18 11:50:00,65.47,65.78,65.41,65.78,40700.0,50.2888,50.5269,50.2427,50.5269,40700.0
2012-07-18 11:55:00,65.78,65.85,65.73,65.76,26900.0,50.5269,50.5807,50.4885,50.5115,26900.0
2012-07-18 12:00:00,65.78,65.99,65.7,65.97,34000.0,50.5269,50.6882,50.4655,50.6728,34000.0
2012-07-18 12:05:00,65.97,66.2,65.9,65.92,43300.0,50.6728,50.8495,50.6191,50.6344,43300.0
2012-07-18 12:10:00,65.91,66.06,65.75,65.77,39300.0,50.6268,50.742,50.5039,50.5192,39300.0
2012-07-18 12:15:00,65.76,66.02,65.72,66.02,23700.0,50.5115,50.7112,50.4808,50.7112,23700.0
2012-07-18 12:20:00,66.02,66.06,65.93,66.05,11200.0,50.7112,50.742,50.6421,50.7343,11200.0
2012-07-18 12:25:00,66.0,66.19,66.0,66.1,39300.0,50.6959,50.8418,50.6959,50.7727,39300.0
2012-07-18 12:30:00,66.05,66.05,65.74,65.74,29100.0,50.7343,50.7343,50.4962,50.4962,29100.0
2012-07-18 12:35:00,65.74,65.79,65.68,65.73,25000.0,50.4962,50.5346,50.4501,50.4885,25000.0
2012-07-18 12:40:00,65.72,65.75,65.71,65.72,19100.0,50.4808,50.5039,50.4731,50.4808,19100.0
2012-07-18 12:45:00,65.73,65.73,65.64,65.68,15500.0,50.4885,50.4885,50.4194,50.4501,15500.0
2012-07-18 12:50:00,65.68,66.01,65.67,65.87,38600.0,50.4501,50.7036,50.4424,50.596,38600.0
2012-07-18 12:55:00,65.85,65.94,65.83,65.92,11800.0,50.5807,50.6498,50.5653,50.6344,11800.0
2012-07-18 13:00:00,65.93,65.94,65.75,65.8,12300.0,50.6421,50.6498,50.5039,50.5423,12300.0
2012-07-18 13:05:00,65.8,65.9,65.79,65.87,4900.0,50.5423,50.6191,50.5346,50.596,4900.0
2012-07-18 13:10:00,65.86,65.9,65.86,65.88,3200.0,50.5883,50.6191,50.5883,50.6037,3200.0
2012-07-18 13:15:00,65.9,65.97,65.88,65.97,12600.0,50.6191,50.6728,50.6037,50.6728,12600.0
2012-07-18 13:20:00,65.95,66.0,65.95,66.0,14800.0,50.6575,50.6959,50.6575,50.6959,14800.0
2012-07-18 13:25:00,66.0,66.11,65.98,66.09,16500.0,50.6959,50.7804,50.6805,50.765,16500.0
2012-07-18 13:30:00,66.08,66.08,65.97,65.97,15700.0,50.7573,50.7573,50.6728,50.6728,15700.0
2012-07-18 13:35:00,65.98,66.03,65.97,66.0,26200.0,50.6805,50.7189,50.6728,50.6959,26200.0
2012-07-18 13:40:00,65.99,66.0,65.77,65.77,16900.0,50.6882,50.6959,50.5192,50.5192,16900.0
2012-07-18 13:45:00,65.75,65.76,65.7,65.72,7700.0,50.5039,50.5115,50.4655,50.4808,7700.0
2012-07-18 13:50:00,65.73,65.77,65.64,65.75,22900.0,50.4885,50.5192,50.4194,50.5039,22900.0
2012-07-18 13:55:00,65.74,65.81,65.69,65.76,12100.0,50.4962,50.5499,50.4578,50.5115,12100.0
2012-07-18 14:00:00,65.76,65.79,65.6,65.64,25400.0,50.5115,50.5346,50.3886,50.4194,25400.0
2012-07-18 14:05:00,65.64,65.65,65.54,65.55,29300.0,50.4194,50.427,50.3426,50.3502,29300.0
2012-07-18 14:10:00,65.54,65.71,65.54,65.7,32700.0,50.3426,50.4731,50.3426,50.4655,32700.0
2012-07-18 14:15:00,65.7,65.79,65.66,65.73,17000.0,50.4655,50.5346,50.4347,50.4885,17000.0
2012-07-18 14:20:00,65.73,65.87,65.73,65.82,14300.0,50.4885,50.596,50.4885,50.5576,14300.0
2012-07-18 14:25:00,65.81,65.84,65.78,65.83,7400.0,50.5499,50.573,50.5269,50.5653,7400.0
2012-07-18 14:30:00,65.83,65.83,65.72,65.75,10300.0,50.5653,50.5653,50.4808,50.5039,10300.0
2012-07-18 14:35:00,65.75,65.75,65.65,65.65,10300.0,50.5039,50.5039,50.427,50.427,10300.0
2012-07-18 14:40:00,65.67,65.71,65.46,65.53,23900.0,50.4424,50.4731,50.2811,50.3349,23900.0
2012-07-18 14:45:00,65.53,65.53,65.44,65.51,16100.0,50.3349,50.3349,50.2657,50.3195,16100.0
2012-07-18 14:50:00,65.5,65.51,65.43,65.47,8700.0,50.3118,50.3195,50.2581,50.2888,8700.0
2012-07-18 14:55:00,65.47,65.51,65.46,65.48,10800.0,50.2888,50.3195,50.2811,50.2965,10800.0
2012-07-18 15:00:00,65.48,65.58,65.45,65.53,28000.0,50.2965,50.3733,50.2734,50.3349,28000.0
2012-07-18 15:05:00,65.53,65.55,65.4,65.41,24600.0,50.3349,50.3502,50.235,50.2427,24600.0
2012-07-18 15:10:00,65.4,65.52,65.37,65.52,18100.0,50.235,50.3272,50.212,50.3272,18100.0
2012-07-18 15:15:00,65.5,65.64,65.47,65.62,13700.0,50.3118,50.4194,50.2888,50.404,13700.0
2012-07-18 15:20:00,65.62,65.78,65.61,65.77,64400.0,50.404,50.5269,50.3963,50.5192,64400.0
2012-07-18 15:25:00,65.77,65.8,65.62,65.68,24700.0,50.5192,50.5423,50.404,50.4501,24700.0
2012-07-18 15:30:00,65.69,65.76,65.65,65.7,26300.0,50.4578,50.5115,50.427,50.4655,26300.0
2012-07-18 15:35:00,65.71,65.74,65.66,65.71,22900.0,50.4731,50.4962,50.4347,50.4731,22900.0
2012-07-18 15:40:00,65.7,65.71,65.61,65.63,21200.0,50.4655,50.4731,50.3963,50.4117,21200.0
2012-07-18 15:45:00,65.63,65.63,65.48,65.55,48200.0,50.4117,50.4117,50.2965,50.3502,48200.0
2012-07-18 15:50:00,65.56,65.59,65.47,65.48,38100.0,50.3579,50.381,50.2888,50.2965,38100.0
2012-07-18 15:55:00,65.47,65.68,65.47,65.68,62800.0,50.2888,50.4501,50.2888,50.4501,62800.0
2012-07-19 09:30:00,65.6,65.91,65.39,65.82,26000.0,50.3886,50.6268,50.2273,50.5576,26000.0
2012-07-19 09:35:00,65.83,66.37,65.83,66.31,13600.0,50.5653,50.9801,50.5653,50.934,13600.0
2012-07-19 09:40:00,66.37,66.37,65.91,65.99,15100.0,50.9801,50.9801,50.6268,50.6882,15100.0
2012-07-19 09:45:00,66.0,66.03,65.86,65.91,21700.0,50.6959,50.7189,50.5883,50.6268,21700.0
2012-07-19 09:50:00,65.94,66.05,65.85,65.93,17900.0,50.6498,50.7343,50.5807,50.6421,17900.0
2012-07-19 09:55:00,65.96,66.19,65.82,66.12,11100.0,50.6652,50.8418,50.5576,50.7881,11100.0
2012-07-19 10:00:00,66.12,66.12,65.58,65.81,16800.0,50.7881,50.7881,50.3733,50.5499,16800.0
2012-07-19 10:05:00,65.82,65.82,65.33,65.45,21900.0,50.5576,50.5576,50.1812,50.2734,21900.0
2012-07-19 10:10:00,65.41,65.44,65.01,65.09,19800.0,50.2427,50.2657,49.9354,49.9969,19800.0
2012-07-19 10:15:00,65.09,65.35,64.98,65.35,21200.0,49.9969,50.1966,49.9124,50.1966,21200.0
2012-07-19 10:20:00,65.35,65.37,65.22,65.23,10700.0,50.1966,50.212,50.0968,50.1044,10700.0
2012-07-19 10:25:00,65.24,65.27,65.16,65.27,10000.0,50.1121,50.1352,50.0507,50.1352,10000.0
2012-07-19 10:30:00,65.27,65.27,65.06,65.08,23300.0,50.1352,50.1352,49.9739,49.9892,23300.0
2012-07-19 10:35:00,65.08,65.1,64.84,64.84,21100.0,49.9892,50.0046,49.8049,49.8049,21100.0
2012-07-19 10:40:00,64.86,65.1,64.81,65.09,13800.0,49.8202,50.0046,49.7818,49.9969,13800.0
2012-07-19 10:45:00,65.14,65.29,65.07,65.24,10400.0,50.0353,50.1505,49.9815,50.1121,10400.0
2012-07-19 10:50:00,65.26,65.28,65.22,65.27,5700.0,50.1275,50.1428,50.0968,50.1352,5700.0
2012-07-19 10:55:00,65.27,65.32,65.25,65.3,4700.0,50.1352,50.1736,50.1198,50.1582,4700.0
2012-07-19 11:00:00,65.35,65.46,65.34,65.42,9100.0,50.1966,50.2811,50.1889,50.2504,9100.0
2012-07-19 11:05:00,65.42,65.6,65.42,65.57,17100.0,50.2504,50.3886,50.2504,50.3656,17100.0
2012-07-19 11:10:00,65.56,65.65,65.56,65.62,10000.0,50.3579,50.427,50.3579,50.404,10000.0
2012-07-19 11:15:00,65.62,65.7,65.56,65.68,11100.0,50.404,50.4655,50.3579,50.4501,11100.0
2012-07-19 11:20:00,65.67,65.69,65.61,65.68,9200.0,50.4424,50.4578,50.3963,50.4501,9200.0
2012-07-19 11:25:00,65.68,65.73,65.63,65.7,44600.0,50.4501,50.4885,50.4117,50.4655,44600.0
2012-07-19 11:30:00,65.7,65.84,65.68,65.82,12200.0,50.4655,50.573,50.4501,50.5576,12200.0
2012-07-19 11:35:00,65.84,65.97,65.82,65.95,9600.0,50.573,50.6728,50.5576,50.6575,9600.0
2012-07-19 11:40:00,65.97,66.05,65.95,66.01,11900.0,50.6728,50.7343,50.6575,50.7036,11900.0
2012-07-19 11:45:00,65.99,65.99,65.87,65.93,6600.0,50.6882,50.6882,50.596,50.6421,6600.0
2012-07-19 11:50:00,65.93,66.06,65.91,66.01,10300.0,50.6421,50.742,50.6268,50.7036,10300.0
2012-07-19 11:55:00,66.03,66.18,66.01,66.14,5200.0,50.7189,50.8341,50.7036,50.8034,5200.0
2012-07-19 12:00:00,66.13,66.16,66.09,66.09,3500.0,50.7957,50.8188,50.765,50.765,3500.0
2012-07-19 12:05:00,66.12,66.12,65.92,65.93,14400.0,50.7881,50.7881,50.6344,50.6421,14400.0
2012-07-19 12:10:00,65.93,65.93,65.84,65.87,5700.0,50.6421,50.6421,50.573,50.596,5700.0
2012-07-19 12:15:00,65.87,65.98,65.87,65.92,16400.0,50.596,50.6805,50.596,50.6344,16400.0
2012-07-19 12:20:00,65.93,65.94,65.86,65.9,14200.0,50.6421,50.6498,50.5883,50.6191,14200.0
2012-07-19 12:25:00,65.91,66.07,65.89,66.03,6100.0,50.6268,50.7497,50.6114,50.7189,6100.0
2012-07-19 12:30:00,66.06,66.09,66.03,66.05,5200.0,50.742,50.765,50.7189,50.7343,5200.0
2012-07-19 12:35:00,66.07,66.15,66.05,66.07,6200.0,50.7497,50.8111,50.7343,50.7497,6200.0
2012-07-19 12:40:00,66.06,66.18,66.06,66.16,7900.0,50.742,50.8341,50.742,50.8188,7900.0
2012-07-19 12:45:00,66.17,66.25,66.13,66.22,10100.0,50.8265,50.8879,50.7957,50.8649,10100.0
2012-07-19 12:50:00,66.21,66.22,66.1,66.12,5500.0,50.8572,50.8649,50.7727,50.7881,5500.0
2012-07-19 12:55:00,66.12,66.12,65.98,66.04,4400.0,50.7881,50.7881,50.6805,50.7266,4400.0
2012-07-19 13:00:00,66.02,66.1,66.02,66.09,15600.0,50.7112,50.7727,50.7112,50.765,15600.0
2012-07-19 13:05:00,66.11,66.22,66.08,66.2,7000.0,50.7804,50.8649,50.7573,50.8495,7000.0
2012-07-19 13:10:00,66.2,66.2,66.06,66.08,5000.0,50.8495,50.8495,50.742,50.7573,5000.0
2012-07-19 13:15:00,66.09,66.19,66.09,66.16,62000.0,50.765,50.8418,50.765,50.8188,62000.0
2012-07-19 13:20:00,66.15,66.17,66.01,66.06,20600.0,50.8111,50.8265,50.7036,50.742,20600.0
2012-07-19 13:25:00,66.06,66.09,65.98,65.99,7400.0,50.742,50.765,50.6805,50.6882,7400.0
2012-07-19 13:30:00,66.0,66.01,65.88,65.88,16200.0,50.6959,50.7036,50.6037,50.6037,16200.0
2012-07-19 13:35:00,65.89,65.92,65.78,65.8,8600.0,50.6114,50.6344,50.5269,50.5423,8600.0
2012-07-19 13:40:00,65.81,65.87,65.79,65.84,7000.0,50.5499,50.596,50.5346,50.573,7000.0
2012-07-19 13:45:00,65.82,65.84,65.67,65.72,20100.0,50.5576,50.573,50.4424,50.4808,20100.0
2012-07-19 13:50:00,65.71,65.71,65.63,65.64,6600.0,50.4731,50.4731,50.4117,50.4194,6600.0
2012-07-19 13:55:00,65.66,65.66,65.49,65.57,15200.0,50.4347,50.4347,50.3041,50.3656,15200.0
2012-07-19 14:00:00,65.58,65.79,65.58,65.77,19900.0,50.3733,50.5346,50.3733,50.5192,19900.0
2012-07-19 14:05:00,65.77,65.81,65.71,65.81,10800.0,50.5192,50.5499,50.4731,50.5499,10800.0
2012-07-19 14:10:00,65.84,65.87,65.78,65.87,13600.0,50.573,50.596,50.5269,50.596,13600.0
2012-07-19 14:15:00,65.86,65.9,65.81,65.81,11900.0,50.5883,50.6191,50.5499,50.5499,11900.0
2012-07-19 14:20:00,65.8,65.8,65.73,65.8,9900.0,50.5423,50.5423,50.4885,50.5423,9900.0
2012-07-19 14:25:00,65.8,65.86,65.77,65.86,8200.0,50.5423,50.5883,50.5192,50.5883,8200.0
2012-07-19 14:30:00,65.87,65.92,65.8,65.89,8800.0,50.596,50.6344,50.5423,50.6114,8800.0
2012-07-19 14:35:00,65.89,66.04,65.89,66.02,7900.0,50.6114,50.7266,50.6114,50.7112,7900.0
2012-07-19 14:40:00,66.05,66.06,66.0,66.03,7500.0,50.7343,50.742,50.6959,50.7189,7500.0
2012-07-19 14:45:00,66.03,66.04,65.88,65.91,10600.0,50.7189,50.7266,50.6037,50.6268,10600.0
2012-07-19 14:50:00,65.92,65.92,65.85,65.87,9300.0,50.6344,50.6344,50.5807,50.596,9300.0
2012-07-19 14:55:00,65.84,65.93,65.82,65.89,9200.0,50.573,50.6421,50.5576,50.6114,9200.0
2012-07-19 15:00:00,65.9,65.92,65.8,65.82,13400.0,50.6191,50.6344,50.5423,50.5576,13400.0
2012-07-19 15:05:00,65.81,65.81,65.73,65.78,11600.0,50.5499,50.5499,50.4885,50.5269,11600.0
2012-07-19 15:10:00,65.77,65.8,65.72,65.77,17400.0,50.5192,50.5423,50.4808,50.5192,17400.0
2012-07-19 15:15:00,65.76,65.85,65.74,65.85,12700.0,50.5115,50.5807,50.4962,50.5807,12700.0
2012-07-19 15:20:00,65.86,65.88,65.77,65.8,24900.0,50.5883,50.6037,50.5192,50.5423,24900.0
2012-07-19 15:25:00,65.81,65.89,65.78,65.85,15300.0,50.5499,50.6114,50.5269,50.5807,15300.0
2012-07-19 15:30:00,65.85,65.87,65.81,65.84,17000.0,50.5807,50.596,50.5499,50.573,17000.0
2012-07-19 15:35:00,65.85,65.99,65.85,65.96,21100.0,50.5807,50.6882,50.5807,50.6652,21100.0
2012-07-19 15:40:00,65.97,66.0,65.93,65.98,23800.0,50.6728,50.6959,50.6421,50.6805,23800.0
2012-07-19 15:45:00,65.98,66.03,65.94,66.01,28000.0,50.6805,50.7189,50.6498,50.7036,28000.0
2012-07-19 15:50:00,66.01,66.05,65.84,65.89,29200.0,50.7036,50.7343,50.573,50.6114,29200.0
2012-07-19 15:55:00,65.9,65.91,65.85,65.9,55400.0,50.6191,50.6268,50.5807,50.6191,55400.0
2012-07-20 09:30:00,65.12,65.33,65.09,65.22,75400.0,50.0199,50.1812,49.9969,50.0968,75400.0
2012-07-20 09:35:00,65.17,65.34,65.1,65.3,5500.0,50.0583,50.1889,50.0046,50.1582,5500.0
2012-07-20 09:40:00,65.27,65.5,65.27,65.3,5700.0,50.1352,50.3118,50.1352,50.1582,5700.0
2012-07-20 09:45:00,65.36,65.36,65.11,65.16,6300.0,50.2043,50.2043,50.0123,50.0507,6300.0
2012-07-20 09:50:00,65.16,65.16,65.01,65.11,11400.0,50.0507,50.0507,49.9354,50.0123,11400.0
2012-07-20 09:55:00,65.14,65.28,65.03,65.06,17200.0,50.0353,50.1428,49.9508,49.9739,17200.0
2012-07-20 10:00:00,65.02,65.32,65.01,65.29,8400.0,49.9431,50.1736,49.9354,50.1505,8400.0
2012-07-20 10:05:00,65.26,65.44,65.22,65.38,9100.0,50.1275,50.2657,50.0968,50.2197,9100.0
2012-07-20 10:10:00,65.4,65.4,65.24,65.31,11100.0,50.235,50.235,50.1121,50.1659,11100.0
2012-07-20 10:15:00,65.26,65.29,65.13,65.2,3600.0,50.1275,50.1505,50.0276,50.0814,3600.0
2012-07-20 10:20:00,65.19,65.24,65.03,65.04,13900.0,50.0737,50.1121,49.9508,49.9585,13900.0
2012-07-20 10:25:00,65.05,65.12,64.99,65.02,15200.0,49.9662,50.0199,49.9201,49.9431,15200.0
2012-07-20 10:30:00,65.02,65.04,64.79,64.81,15200.0,49.9431,49.9585,49.7665,49.7818,15200.0
2012-07-20 10:35:00,64.79,64.83,64.71,64.72,6500.0,49.7665,49.7972,49.705,49.7127,6500.0
2012-07-20 10:40:00,64.7,64.74,64.69,64.7,2500.0,49.6973,49.7281,49.6897,49.6973,2500.0
2012-07-20 10:45:00,64.73,64.84,64.64,64.84,6500.0,49.7204,49.8049,49.6512,49.8049,6500.0
2012-07-20 10:50:00,64.85,64.95,64.8,64.89,14700.0,49.8125,49.8894,49.7741,49.8433,14700.0
2012-07-20 10:55:00,64.9,65.01,64.88,64.98,11000.0,49.851,49.9354,49.8356,49.9124,11000.0
2012-07-20 11:00:00,64.98,65.15,64.94,65.11,5900.0,49.9124,50.043,49.8817,50.0123,5900.0
2012-07-20 11:05:00,65.11,65.21,65.04,65.05,10500.0,50.0123,50.0891,49.9585,49.9662,10500.0
2012-07-20 11:10:00,65.05,65.12,65.0,65.08,8100.0,49.9662,50.0199,49.9278,49.9892,8100.0
2012-07-20 11:15:00,65.08,65.12,64.92,64.94,8600.0,49.9892,50.0199,49.8663,49.8817,8600.0
2012-07-20 11:20:00,64.93,65.07,64.87,65.05,11100.0,49.874,49.9815,49.8279,49.9662,11100.0
2012-07-20 11:25:00,65.05,65.13,65.04,65.11,8400.0,49.9662,50.0276,49.9585,50.0123,8400.0
2012-07-20 11:30:00,65.11,65.11,64.99,65.01,14700.0,50.0123,50.0123,49.9201,49.9354,14700.0
2012-07-20 11:35:00,65.01,65.09,65.0,65.04,12400.0,49.9354,49.9969,49.9278,49.9585,12400.0
2012-07-20 11:40:00,65.04,65.1,65.02,65.03,12600.0,49.9585,50.0046,49.9431,49.9508,12600.0
2012-07-20 11:45:00,65.01,65.21,64.99,65.21,5000.0,49.9354,50.0891,49.9201,50.0891,5000.0
2012-07-20 11:50:00,65.21,65.21,65.11,65.11,3700.0,50.0891,50.0891,50.0123,50.0123,3700.0
2012-07-20 11:55:00,65.11,65.12,65.07,65.08,3700.0,50.0123,50.0199,49.9815,49.9892,3700.0
2012-07-20 12:00:00,65.08,65.1,65.04,65.06,4100.0,49.9892,50.0046,49.9585,49.9739,4100.0
2012-07-20 12:05:00,65.03,65.09,64.95,65.08,9100.0,49.9508,49.9969,49.8894,49.9892,9100.0
2012-07-20 12:10:00,65.07,65.08,65.0,65.08,4700.0,49.9815,49.9892,49.9278,49.9892,4700.0
2012-07-20 12:15:00,65.05,65.09,65.04,65.04,3700.0,49.9662,49.9969,49.9585,49.9585,3700.0
2012-07-20 12:20:00,65.03,65.05,65.01,65.01,3300.0,49.9508,49.9662,49.9354,49.9354,3300.0
2012-07-20 12:25:00,65.02,65.05,65.0,65.03,3700.0,49.9431,49.9662,49.9278,49.9508,3700.0
2012-07-20 12:30:00,65.02,65.03,64.92,64.96,7800.0,49.9431,49.9508,49.8663,49.897,7800.0
2012-07-20 12:35:00,64.94,65.0,64.89,64.98,9100.0,49.8817,49.9278,49.8433,49.9124,9100.0
2012-07-20 12:40:00,65.0,65.09,65.0,65.09,4900.0,49.9278,49.9969,49.9278,49.9969,4900.0
2012-07-20 12:45:00,65.07,65.09,65.05,65.05,2800.0,49.9815,49.9969,49.9662,49.9662,2800.0
2012-07-20 12:50:00,65.06,65.1,65.02,65.07,3400.0,49.9739,50.0046,49.9431,49.9815,3400.0
2012-07-20 12:55:00,65.06,65.1,65.01,65.07,7100.0,49.9739,50.0046,49.9354,49.9815,7100.0
2012-07-20 13:00:00,65.08,65.1,64.97,64.97,6200.0,49.9892,50.0046,49.9047,49.9047,6200.0
2012-07-20 13:05:00,64.98,65.0,64.93,64.96,3800.0,49.9124,49.9278,49.874,49.897,3800.0
2012-07-20 13:10:00,64.97,64.99,64.94,64.97,2300.0,49.9047,49.9201,49.8817,49.9047,2300.0
2012-07-20 13:15:00,64.97,64.99,64.93,64.94,5300.0,49.9047,49.9201,49.874,49.8817,5300.0
2012-07-20 13:20:00,64.93,64.93,64.8,64.83,7500.0,49.874,49.874,49.7741,49.7972,7500.0
2012-07-20 13:25:00,64.81,64.89,64.76,64.89,6800.0,49.7818,49.8433,49.7434,49.8433,6800.0
2012-07-20 13:30:00,64.89,64.95,64.89,64.92,6900.0,49.8433,49.8894,49.8433,49.8663,6900.0
2012-07-20 13:35:00,64.94,65.03,64.93,65.03,4100.0,49.8817,49.9508,49.874,49.9508,4100.0
2012-07-20 13:40:00,65.04,65.05,64.85,64.95,8000.0,49.9585,49.9662,49.8125,49.8894,8000.0
2012-07-20 13:45:00,64.98,64.98,64.88,64.88,4600.0,49.9124,49.9124,49.8356,49.8356,4600.0
2012-07-20 13:50:00,64.88,64.91,64.85,64.88,2900.0,49.8356,49.8586,49.8125,49.8356,2900.0
2012-07-20 13:55:00,64.88,64.94,64.85,64.91,4400.0,49.8356,49.8817,49.8125,49.8586,4400.0
2012-07-20 14:00:00,64.92,64.93,64.85,64.91,4500.0,49.8663,49.874,49.8125,49.8586,4500.0
2012-07-20 14:05:00,64.96,64.98,64.83,64.87,5100.0,49.897,49.9124,49.7972,49.8279,5100.0
2012-07-20 14:10:00,64.85,64.88,64.84,64.88,3100.0,49.8125,49.8356,49.8049,49.8356,3100.0
2012-07-20 14:15:00,64.86,64.95,64.85,64.95,5600.0,49.8202,49.8894,49.8125,49.8894,5600.0
2012-07-20 14:20:00,64.95,65.0,64.88,64.92,13000.0,49.8894,49.9278,49.8356,49.8663,13000.0
2012-07-20 14:25:00,64.91,64.91,64.82,64.83,3900.0,49.8586,49.8586,49.7895,49.7972,3900.0
2012-07-20 14:30:00,64.82,64.83,64.77,64.79,6300.0,49.7895,49.7972,49.7511,49.7665,6300.0
2012-07-20 14:35:00,64.79,64.8,64.7,64.75,9600.0,49.7665,49.7741,49.6973,49.7357,9600.0
2012-07-20 14:40:00,64.75,64.84,64.74,64.84,6100.0,49.7357,49.8049,49.7281,49.8049,6100.0
2012-07-20 14:45:00,64.82,64.9,64.81,64.89,3800.0,49.7895,49.851,49.7818,49.8433,3800.0
2012-07-20 14:50:00,64.91,64.94,64.89,64.91,27700.0,49.8586,49.8817,49.8433,49.8586,27700.0
2012-07-20 14:55:00,64.95,64.97,64.92,64.95,6300.0,49.8894,49.9047,49.8663,49.8894,6300.0
2012-07-20 15:00:00,64.93,64.97,64.88,64.9,12900.0,49.874,49.9047,49.8356,49.851,12900.0
2012-07-20 15:05:00,64.89,64.91,64.83,64.91,8800.0,49.8433,49.8586,49.7972,49.8586,8800.0
2012-07-20 15:10:00,64.91,64.96,64.9,64.94,25600.0,49.8586,49.897,49.851,49.8817,25600.0
2012-07-20 15:15:00,64.94,65.02,64.93,64.99,40300.0,49.8817,49.9431,49.874,49.9201,40300.0
2012-07-20 15:20:00,64.99,64.99,64.94,64.98,19400.0,49.9201,49.9201,49.8817,49.9124,19400.0
2012-07-20 15:25:00,64.99,65.01,64.96,64.96,14200.0,49.9201,49.9354,49.897,49.897,14200.0
2012-07-20 15:30:00,64.97,64.99,64.87,64.88,13100.0,49.9047,49.9201,49.8279,49.8356,13100.0
2012-07-20 15:35:00,64.89,64.95,64.82,64.84,47100.0,49.8433,49.8894,49.7895,49.8049,47100.0
2012-07-20 15:40:00,64.84,64.88,64.81,64.84,47000.0,49.8049,49.8356,49.7818,49.8049,47000.0
2012-07-20 15:45:00,64.83,64.91,64.79,64.88,87500.0,49.7972,49.8586,49.7665,49.8356,87500.0
2012-07-20 15:50:00,64.86,64.92,64.81,64.89,43800.0,49.8202,49.8663,49.7818,49.8433,43800.0
2012-07-20 15:55:00,64.89,64.93,64.83,64.91,66400.0,49.8433,49.874,49.7972,49.8586,66400.0
2012-07-23 09:30:00,63.51,63.52,63.35,63.35,19000.0,48.7833,48.791,48.6604,48.6604,19000.0
2012-07-23 09:35:00,63.33,63.59,63.21,63.56,6300.0,48.645,48.8447,48.5528,48.8217,6300.0
2012-07-23 09:40:00,63.52,63.74,63.5,63.68,29600.0,48.791,48.9599,48.7756,48.9138,29600.0
2012-07-23 09:45:00,63.66,63.75,63.6,63.69,11200.0,48.8985,48.9676,48.8524,48.9215,11200.0
2012-07-23 09:50:00,63.73,63.78,63.62,63.78,18000.0,48.9523,48.9907,48.8678,48.9907,18000.0
2012-07-23 09:55:00,63.77,63.92,63.73,63.84,17700.0,48.983,49.0982,48.9523,49.0367,17700.0
2012-07-23 10:00:00,63.89,64.08,63.83,63.98,37500.0,49.0752,49.2211,49.0291,49.1443,37500.0
2012-07-23 10:05:00,63.98,64.06,63.95,63.95,19200.0,49.1443,49.2057,49.1212,49.1212,19200.0
2012-07-23 10:10:00,63.95,64.01,63.82,63.94,38300.0,49.1212,49.1673,49.0214,49.1136,38300.0
2012-07-23 10:15:00,63.95,64.06,63.76,63.88,44100.0,49.1212,49.2057,48.9753,49.0675,44100.0
2012-07-23 10:20:00,63.82,64.0,63.75,64.0,60800.0,49.0214,49.1596,48.9676,49.1596,60800.0
2012-07-23 10:25:00,64.0,64.04,63.92,63.95,23200.0,49.1596,49.1904,49.0982,49.1212,23200.0
2012-07-23 10:30:00,63.96,64.02,63.96,63.98,22500.0,49.1289,49.175,49.1289,49.1443,22500.0
2012-07-23 10:35:00,63.98,64.2,63.96,64.16,23900.0,49.1443,49.3133,49.1289,49.2825,23900.0
2012-07-23 10:40:00,64.16,64.36,64.16,64.26,13300.0,49.2825,49.4362,49.2825,49.3594,13300.0
2012-07-23 10:45:00,64.26,64.29,64.19,64.24,9300.0,49.3594,49.3824,49.3056,49.344,9300.0
2012-07-23 10:50:00,64.23,64.29,64.16,64.2,10200.0,49.3363,49.3824,49.2825,49.3133,10200.0
2012-07-23 10:55:00,64.19,64.36,64.18,64.3,58900.0,49.3056,49.4362,49.2979,49.3901,58900.0
2012-07-23 11:00:00,64.31,64.48,64.27,64.48,17800.0,49.3978,49.5283,49.367,49.5283,17800.0
2012-07-23 11:05:00,64.48,64.59,64.43,64.52,16800.0,49.5283,49.6128,49.4899,49.5591,16800.0
2012-07-23 11:10:00,64.53,64.6,64.52,64.57,7000.0,49.5668,49.6205,49.5591,49.5975,7000.0
2012-07-23 11:15:00,64.57,64.68,64.57,64.62,10200.0,49.5975,49.682,49.5975,49.6359,10200.0
2012-07-23 11:20:00,64.62,64.66,64.58,64.58,5300.0,49.6359,49.6666,49.6052,49.6052,5300.0
2012-07-23 11:25:00,64.58,64.81,64.58,64.78,13100.0,49.6052,49.7818,49.6052,49.7588,13100.0
2012-07-23 11:30:00,64.76,64.79,64.62,64.63,10200.0,49.7434,49.7665,49.6359,49.6436,10200.0
2012-07-23 11:35:00,64.63,64.63,64.41,64.52,22000.0,49.6436,49.6436,49.4746,49.5591,22000.0
2012-07-23 11:40:00,64.48,64.53,64.48,64.49,4800.0,49.5283,49.5668,49.5283,49.536,4800.0
2012-07-23 11:45:00,64.5,64.53,64.48,64.49,9300.0,49.5437,49.5668,49.5283,49.536,9300.0
2012-07-23 11:50:00,64.53,64.59,64.51,64.55,6900.0,49.5668,49.6128,49.5514,49.5821,6900.0
2012-07-23 11:55:00,64.54,64.61,64.52,64.61,59900.0,49.5744,49.6282,49.5591,49.6282,59900.0
2012-07-23 12:00:00,64.58,64.62,64.57,64.58,9100.0,49.6052,49.6359,49.5975,49.6052,9100.0
2012-07-23 12:05:00,64.58,64.62,64.55,64.61,31900.0,49.6052,49.6359,49.5821,49.6282,31900.0
2012-07-23 12:10:00,64.6,64.61,64.55,64.56,59500.0,49.6205,49.6282,49.5821,49.5898,59500.0
2012-07-23 12:15:00,64.56,64.56,64.35,64.37,31800.0,49.5898,49.5898,49.4285,49.4439,31800.0
2012-07-23 12:20:00,64.38,64.47,64.36,64.46,12100.0,49.4515,49.5207,49.4362,49.513,12100.0
2012-07-23 12:25:00,64.44,64.56,64.43,64.49,39100.0,49.4976,49.5898,49.4899,49.536,39100.0
2012-07-23 12:30:00,64.51,64.55,64.39,64.48,24600.0,49.5514,49.5821,49.4592,49.5283,24600.0
2012-07-23 12:35:00,64.48,64.53,64.42,64.42,29700.0,49.5283,49.5668,49.4823,49.4823,29700.0
2012-07-23 12:40:00,64.44,64.53,64.38,64.51,62400.0,49.4976,49.5668,49.4515,49.5514,62400.0
2012-07-23 12:45:00,64.51,64.65,64.48,64.65,44800.0,49.5514,49.6589,49.5283,49.6589,44800.0
2012-07-23 12:50:00,64.65,64.74,64.61,64.73,22600.0,49.6589,49.7281,49.6282,49.7204,22600.0
2012-07-23 12:55:00,64.7,64.73,64.68,64.73,20700.0,49.6973,49.7204,49.682,49.7204,20700.0
2012-07-23 13:00:00,64.73,64.81,64.7,64.81,27100.0,49.7204,49.7818,49.6973,49.7818,27100.0
2012-07-23 13:05:00,64.8,64.91,64.79,64.91,15600.0,49.7741,49.8586,49.7665,49.8586,15600.0
2012-07-23 13:10:00,64.9,65.02,64.9,64.99,24600.0,49.851,49.9431,49.851,49.9201,24600.0
2012-07-23 13:15:00,64.99,65.17,64.94,65.1,39600.0,49.9201,50.0583,49.8817,50.0046,39600.0
2012-07-23 13:20:00,65.13,65.32,65.13,65.26,53600.0,50.0276,50.1736,50.0276,50.1275,53600.0
2012-07-23 13:25:00,65.24,65.32,65.16,65.25,20100.0,50.1121,50.1736,50.0507,50.1198,20100.0
2012-07-23 13:30:00,65.25,65.6,65.25,65.52,62900.0,50.1198,50.3886,50.1198,50.3272,62900.0
2012-07-23 13:35:00,65.5,65.53,65.44,65.52,29400.0,50.3118,50.3349,50.2657,50.3272,29400.0
2012-07-23 13:40:00,65.5,65.69,65.5,65.6,37900.0,50.3118,50.4578,50.3118,50.3886,37900.0
2012-07-23 13:45:00,65.6,65.75,65.55,65.75,59300.0,50.3886,50.5039,50.3502,50.5039,59300.0
2012-07-23 13:50:00,65.73,65.79,65.72,65.76,42600.0,50.4885,50.5346,50.4808,50.5115,42600.0
2012-07-23 13:55:00,65.77,66.09,65.76,65.96,73800.0,50.5192,50.765,50.5115,50.6652,73800.0
2012-07-23 14:00:00,65.97,66.13,65.97,66.11,71900.0,50.6728,50.7957,50.6728,50.7804,71900.0
2012-07-23 14:05:00,66.11,66.45,66.1,66.4,60100.0,50.7804,51.0415,50.7727,51.0031,60100.0
2012-07-23 14:10:00,66.4,66.56,66.36,66.4,82700.0,51.0031,51.126,50.9724,51.0031,82700.0
2012-07-23 14:15:00,66.41,66.46,66.16,66.17,41800.0,51.0108,51.0492,50.8188,50.8265,41800.0
2012-07-23 14:20:00,66.17,66.17,65.89,66.03,53500.0,50.8265,50.8265,50.6114,50.7189,53500.0
2012-07-23 14:25:00,66.02,66.07,65.85,66.04,19700.0,50.7112,50.7497,50.5807,50.7266,19700.0
2012-07-23 14:30:00,66.03,66.1,65.96,66.1,16800.0,50.7189,50.7727,50.6652,50.7727,16800.0
2012-07-23 14:35:00,66.1,66.18,66.06,66.17,12000.0,50.7727,50.8341,50.742,50.8265,12000.0
2012-07-23 14:40:00,66.17,66.29,66.14,66.26,13100.0,50.8265,50.9186,50.8034,50.8956,13100.0
2012-07-23 14:45:00,66.23,66.34,66.22,66.3,15500.0,50.8726,50.957,50.8649,50.9263,15500.0
2012-07-23 14:50:00,66.3,66.33,66.23,66.27,27700.0,50.9263,50.9494,50.8726,50.9033,27700.0
2012-07-23 14:55:00,66.25,66.34,66.25,66.34,31200.0,50.8879,50.957,50.8879,50.957,31200.0
2012-07-23 15:00:00,66.33,66.39,66.16,66.23,82300.0,50.9494,50.9955,50.8188,50.8726,82300.0
2012-07-23 15:05:00,66.26,66.38,66.11,66.28,73000.0,50.8956,50.9878,50.7804,50.911,73000.0
2012-07-23 15:10:00,66.26,66.28,66.2,66.24,47100.0,50.8956,50.911,50.8495,50.8802,47100.0
2012-07-23 15:15:00,66.24,66.28,66.03,66.03,44800.0,50.8802,50.911,50.7189,50.7189,44800.0
2012-07-23 15:20:00,66.04,66.27,66.03,66.27,53900.0,50.7266,50.9033,50.7189,50.9033,53900.0
2012-07-23 15:25:00,66.27,66.47,66.22,66.37,59600.0,50.9033,51.0569,50.8649,50.9801,59600.0
2012-07-23 15:30:00,66.39,66.48,66.23,66.23,33200.0,50.9955,51.0646,50.8726,50.8726,33200.0
2012-07-23 15:35:00,66.25,66.25,65.99,66.04,36600.0,50.8879,50.8879,50.6882,50.7266,36600.0
2012-07-23 15:40:00,66.03,66.04,65.95,65.95,27500.0,50.7189,50.7266,50.6575,50.6575,27500.0
2012-07-23 15:45:00,65.95,66.04,65.91,65.93,37700.0,50.6575,50.7266,50.6268,50.6421,37700.0
2012-07-23 15:50:00,65.94,66.02,65.92,65.94,29400.0,50.6498,50.7112,50.6344,50.6498,29400.0
2012-07-23 15:55:00,65.95,66.0,65.84,65.88,52900.0,50.6575,50.6959,50.573,50.6037,52900.0
2012-07-24 09:30:00,65.7,65.7,65.01,65.21,22300.0,50.4655,50.4655,49.9354,50.0891,22300.0
2012-07-24 09:35:00,65.18,65.32,65.11,65.16,9600.0,50.066,50.1736,50.0123,50.0507,9600.0
2012-07-24 09:40:00,65.17,65.45,65.16,65.45,14700.0,50.0583,50.2734,50.0507,50.2734,14700.0
2012-07-24 09:45:00,65.47,65.57,65.43,65.5,30800.0,50.2888,50.3656,50.2581,50.3118,30800.0
2012-07-24 09:50:00,65.51,65.67,65.49,65.6,24200.0,50.3195,50.4424,50.3041,50.3886,24200.0
2012-07-24 09:55:00,65.61,65.79,65.57,65.64,35500.0,50.3963,50.5346,50.3656,50.4194,35500.0
2012-07-24 10:00:00,65.65,65.76,65.55,65.65,17900.0,50.427,50.5115,50.3502,50.427,17900.0
2012-07-24 10:05:00,65.66,65.69,65.59,65.59,19600.0,50.4347,50.4578,50.381,50.381,19600.0
2012-07-24 10:10:00,65.61,65.61,64.99,65.08,26100.0,50.3963,50.3963,49.9201,49.9892,26100.0
2012-07-24 10:15:00,65.1,65.32,65.07,65.3,63400.0,50.0046,50.1736,49.9815,50.1582,63400.0
2012-07-24 10:20:00,65.14,65.35,65.12,65.3,52800.0,50.0353,50.1966,50.0199,50.1582,52800.0
2012-07-24 10:25:00,65.28,65.3,64.9,64.9,28300.0,50.1428,50.1582,49.851,49.851,28300.0
2012-07-24 10:30:00,64.9,64.9,64.5,64.85,65200.0,49.851,49.851,49.5437,49.8125,65200.0
2012-07-24 10:35:00,64.85,65.21,64.85,65.17,19800.0,49.8125,50.0891,49.8125,50.0583,19800.0
2012-07-24 10:40:00,65.14,65.18,64.96,64.98,18700.0,50.0353,50.066,49.897,49.9124,18700.0
2012-07-24 10:45:00,64.99,65.08,64.88,64.93,28400.0,49.9201,49.9892,49.8356,49.874,28400.0
2012-07-24 10:50:00,64.89,64.93,64.81,64.81,17700.0,49.8433,49.874,49.7818,49.7818,17700.0
2012-07-24 10:55:00,64.79,64.79,64.54,64.69,12500.0,49.7665,49.7665,49.5744,49.6897,12500.0
2012-07-24 11:00:00,64.63,64.9,64.55,64.88,12600.0,49.6436,49.851,49.5821,49.8356,12600.0
2012-07-24 11:05:00,64.9,65.05,64.82,65.05,19400.0,49.851,49.9662,49.7895,49.9662,19400.0
2012-07-24 11:10:00,65.01,65.04,64.99,65.03,8700.0,49.9354,49.9585,49.9201,49.9508,8700.0
2012-07-24 11:15:00,65.04,65.05,64.99,65.01,7200.0,49.9585,49.9662,49.9201,49.9354,7200.0
2012-07-24 11:20:00,65.04,65.15,65.02,65.12,12500.0,49.9585,50.043,49.9431,50.0199,12500.0
2012-07-24 11:25:00,65.12,65.16,64.99,65.07,18400.0,50.0199,50.0507,49.9201,49.9815,18400.0
2012-07-24 11:30:00,65.05,65.11,64.98,65.03,20000.0,49.9662,50.0123,49.9124,49.9508,20000.0
2012-07-24 11:35:00,65.0,65.16,64.98,65.12,26700.0,49.9278,50.0507,49.9124,50.0199,26700.0
2012-07-24 11:40:00,65.11,65.12,64.87,64.87,21200.0,50.0123,50.0199,49.8279,49.8279,21200.0
2012-07-24 11:45:00,64.82,64.91,64.78,64.83,20300.0,49.7895,49.8586,49.7588,49.7972,20300.0
2012-07-24 11:50:00,64.82,64.97,64.82,64.87,28000.0,49.7895,49.9047,49.7895,49.8279,28000.0
2012-07-24 11:55:00,64.89,64.96,64.88,64.9,21800.0,49.8433,49.897,49.8356,49.851,21800.0
2012-07-24 12:00:00,64.9,64.92,64.58,64.58,23700.0,49.851,49.8663,49.6052,49.6052,23700.0
2012-07-24 12:05:00,64.58,64.64,64.52,64.54,19600.0,49.6052,49.6512,49.5591,49.5744,19600.0
2012-07-24 12:10:00,64.54,64.55,64.4,64.41,27100.0,49.5744,49.5821,49.4669,49.4746,27100.0
2012-07-24 12:15:00,64.41,64.46,64.36,64.38,13400.0,49.4746,49.513,49.4362,49.4515,13400.0
2012-07-24 12:20:00,64.37,64.37,64.1,64.17,15100.0,49.4439,49.4439,49.2365,49.2902,15100.0
2012-07-24 12:25:00,64.14,64.19,64.1,64.14,13000.0,49.2672,49.3056,49.2365,49.2672,13000.0
2012-07-24 12:30:00,64.14,64.32,64.14,64.32,18100.0,49.2672,49.4054,49.2672,49.4054,18100.0
2012-07-24 12:35:00,64.33,64.53,64.31,64.48,11200.0,49.4131,49.5668,49.3978,49.5283,11200.0
2012-07-24 12:40:00,64.49,64.63,64.49,64.63,8100.0,49.536,49.6436,49.536,49.6436,8100.0
2012-07-24 12:45:00,64.66,64.67,64.57,64.64,12100.0,49.6666,49.6743,49.5975,49.6512,12100.0
2012-07-24 12:50:00,64.64,64.78,64.59,64.75,17800.0,49.6512,49.7588,49.6128,49.7357,17800.0
2012-07-24 12:55:00,64.73,64.92,64.68,64.9,17000.0,49.7204,49.8663,49.682,49.851,17000.0
2012-07-24 13:00:00,64.89,64.97,64.88,64.94,37600.0,49.8433,49.9047,49.8356,49.8817,37600.0
2012-07-24 13:05:00,64.95,64.97,64.91,64.93,21000.0,49.8894,49.9047,49.8586,49.874,21000.0
2012-07-24 13:10:00,64.92,64.99,64.91,64.94,11800.0,49.8663,49.9201,49.8586,49.8817,11800.0
2012-07-24 13:15:00,64.94,64.94,64.9,64.92,17600.0,49.8817,49.8817,49.851,49.8663,17600.0
2012-07-24 13:20:00,64.91,64.93,64.9,64.92,9700.0,49.8586,49.874,49.851,49.8663,9700.0
2012-07-24 13:25:00,64.91,64.94,64.81,64.92,33600.0,49.8586,49.8817,49.7818,49.8663,33600.0
2012-07-24 13:30:00,64.93,64.93,64.83,64.85,10500.0,49.874,49.874,49.7972,49.8125,10500.0
2012-07-24 13:35:00,64.84,64.86,64.73,64.75,18400.0,49.8049,49.8202,49.7204,49.7357,18400.0
2012-07-24 13:40:00,64.73,64.86,64.72,64.86,28100.0,49.7204,49.8202,49.7127,49.8202,28100.0
2012-07-24 13:45:00,64.87,64.89,64.84,64.84,24200.0,49.8279,49.8433,49.8049,49.8049,24200.0
2012-07-24 13:50:00,64.82,64.97,64.79,64.93,15600.0,49.7895,49.9047,49.7665,49.874,15600.0
2012-07-24 13:55:00,64.94,64.96,64.86,64.91,8900.0,49.8817,49.897,49.8202,49.8586,8900.0
2012-07-24 14:00:00,64.92,64.94,64.9,64.94,13600.0,49.8663,49.8817,49.851,49.8817,13600.0
2012-07-24 14:05:00,64.92,64.99,64.9,64.96,18200.0,49.8663,49.9201,49.851,49.897,18200.0
2012-07-24 14:10:00,64.92,64.96,64.89,64.91,17700.0,49.8663,49.897,49.8433,49.8586,17700.0
2012-07-24 14:15:00,64.91,65.07,64.9,65.01,19000.0,49.8586,49.9815,49.851,49.9354,19000.0
2012-07-24 14:20:00,65.0,65.02,64.88,64.89,12000.0,49.9278,49.9431,49.8356,49.8433,12000.0
2012-07-24 14:25:00,64.85,64.9,64.81,64.85,27500.0,49.8125,49.851,49.7818,49.8125,27500.0
2012-07-24 14:30:00,64.85,65.01,64.76,65.0,48800.0,49.8125,49.9354,49.7434,49.9278,48800.0
2012-07-24 14:35:00,65.0,65.0,64.84,64.92,14000.0,49.9278,49.9278,49.8049,49.8663,14000.0
2012-07-24 14:40:00,64.92,65.01,64.92,65.0,13200.0,49.8663,49.9354,49.8663,49.9278,13200.0
2012-07-24 14:45:00,64.99,65.0,64.88,64.88,10200.0,49.9201,49.9278,49.8356,49.8356,10200.0
2012-07-24 14:50:00,64.87,64.96,64.83,64.95,28900.0,49.8279,49.897,49.7972,49.8894,28900.0
2012-07-24 14:55:00,64.94,64.99,64.87,64.99,26600.0,49.8817,49.9201,49.8279,49.9201,26600.0
2012-07-24 15:00:00,64.98,64.99,64.82,64.84,30200.0,49.9124,49.9201,49.7895,49.8049,30200.0
2012-07-24 15:05:00,64.85,64.94,64.75,64.75,81000.0,49.8125,49.8817,49.7357,49.7357,81000.0
2012-07-24 15:10:00,64.76,64.83,64.64,64.8,28900.0,49.7434,49.7972,49.6512,49.7741,28900.0
2012-07-24 15:15:00,64.81,64.83,64.75,64.78,36300.0,49.7818,49.7972,49.7357,49.7588,36300.0
2012-07-24 15:20:00,64.76,64.89,64.74,64.87,38200.0,49.7434,49.8433,49.7281,49.8279,38200.0
2012-07-24 15:25:00,64.91,65.0,64.84,65.0,21500.0,49.8586,49.9278,49.8049,49.9278,21500.0
2012-07-24 15:30:00,65.01,65.01,64.82,64.86,20700.0,49.9354,49.9354,49.7895,49.8202,20700.0
2012-07-24 15:35:00,64.86,64.98,64.78,64.95,24400.0,49.8202,49.9124,49.7588,49.8894,24400.0
2012-07-24 15:40:00,64.97,65.02,64.86,65.0,35800.0,49.9047,49.9431,49.8202,49.9278,35800.0
2012-07-24 15:45:00,64.99,65.0,64.79,64.79,46200.0,49.9201,49.9278,49.7665,49.7665,46200.0
2012-07-24 15:50:00,64.77,65.05,64.75,65.03,51500.0,49.7511,49.9662,49.7357,49.9508,51500.0
2012-07-24 15:55:00,65.05,65.17,65.02,65.16,107000.0,49.9662,50.0583,49.9431,50.0507,107000.0
2012-07-25 09:30:00,65.25,65.73,65.15,65.6,19600.0,50.1198,50.4885,50.043,50.3886,19600.0
2012-07-25 09:35:00,65.52,65.73,64.76,64.86,119200.0,50.3272,50.4885,49.7434,49.8202,119200.0
2012-07-25 09:40:00,64.87,64.94,64.17,64.25,103800.0,49.8279,49.8817,49.2902,49.3517,103800.0
2012-07-25 09:45:00,64.26,64.28,63.77,63.77,75000.0,49.3594,49.3747,48.983,48.983,75000.0
2012-07-25 09:50:00,63.77,63.8,63.34,63.55,151800.0,48.983,49.006,48.6527,48.814,151800.0
2012-07-25 09:55:00,63.55,64.02,63.26,63.75,89600.0,48.814,49.175,48.5912,48.9676,89600.0
2012-07-25 10:00:00,63.73,63.9,63.54,63.69,42900.0,48.9523,49.0828,48.8063,48.9215,42900.0
2012-07-25 10:05:00,63.68,63.84,62.72,62.72,75500.0,48.9138,49.0367,48.1765,48.1765,75500.0
2012-07-25 10:10:00,62.72,63.16,62.28,63.0,73700.0,48.1765,48.5144,47.8385,48.3915,73700.0
2012-07-25 10:15:00,63.01,63.06,62.74,62.95,45100.0,48.3992,48.4376,48.1918,48.3531,45100.0
2012-07-25 10:20:00,62.95,63.01,62.68,62.68,33800.0,48.3531,48.3992,48.1457,48.1457,33800.0
2012-07-25 10:25:00,62.68,63.07,62.68,62.9,39200.0,48.1457,48.4453,48.1457,48.3147,39200.0
2012-07-25 10:30:00,62.86,62.88,62.7,62.76,33100.0,48.284,48.2994,48.1611,48.2072,33100.0
2012-07-25 10:35:00,62.76,63.15,62.75,63.1,98600.0,48.2072,48.5067,48.1995,48.4683,98600.0
2012-07-25 10:40:00,63.13,63.17,63.01,63.01,42300.0,48.4914,48.5221,48.3992,48.3992,42300.0
2012-07-25 10:45:00,63.01,63.43,62.99,63.35,43000.0,48.3992,48.7218,48.3838,48.6604,43000.0
2012-07-25 10:50:00,63.35,63.56,62.94,63.0,29200.0,48.6604,48.8217,48.3454,48.3915,29200.0
2012-07-25 10:55:00,63.01,63.03,62.89,62.98,56200.0,48.3992,48.4146,48.307,48.3762,56200.0
2012-07-25 11:00:00,62.94,62.99,62.7,62.75,10500.0,48.3454,48.3838,48.1611,48.1995,10500.0
2012-07-25 11:05:00,62.72,62.85,62.7,62.74,10300.0,48.1765,48.2763,48.1611,48.1918,10300.0
2012-07-25 11:10:00,62.74,62.81,62.71,62.78,23100.0,48.1918,48.2456,48.1688,48.2225,23100.0
2012-07-25 11:15:00,62.79,63.19,62.78,63.19,26600.0,48.2302,48.5375,48.2225,48.5375,26600.0
2012-07-25 11:20:00,63.18,63.3,63.16,63.17,23500.0,48.5298,48.622,48.5144,48.5221,23500.0
2012-07-25 11:25:00,63.18,63.19,63.05,63.07,20600.0,48.5298,48.5375,48.4299,48.4453,20600.0
2012-07-25 11:30:00,63.08,63.26,63.02,63.26,38900.0,48.453,48.5912,48.4069,48.5912,38900.0
2012-07-25 11:35:00,63.26,63.26,63.07,63.11,69100.0,48.5912,48.5912,48.4453,48.476,69100.0
2012-07-25 11:40:00,63.1,63.11,62.95,63.03,70900.0,48.4683,48.476,48.3531,48.4146,70900.0
2012-07-25 11:45:00,63.02,63.08,62.92,63.0,34100.0,48.4069,48.453,48.3301,48.3915,34100.0
2012-07-25 11:50:00,62.98,63.05,62.95,63.05,12200.0,48.3762,48.4299,48.3531,48.4299,12200.0
2012-07-25 11:55:00,63.04,63.04,62.94,62.95,17300.0,48.4223,48.4223,48.3454,48.3531,17300.0
2012-07-25 12:00:00,62.95,63.1,62.94,63.09,10100.0,48.3531,48.4683,48.3454,48.4607,10100.0
2012-07-25 12:05:00,63.06,63.09,63.01,63.01,16500.0,48.4376,48.4607,48.3992,48.3992,16500.0
2012-07-25 12:10:00,63.02,63.04,62.96,62.99,27200.0,48.4069,48.4223,48.3608,48.3838,27200.0
2012-07-25 12:15:00,62.99,62.99,62.85,62.91,8500.0,48.3838,48.3838,48.2763,48.3224,8500.0
2012-07-25 12:20:00,62.92,62.98,62.76,62.78,5000.0,48.3301,48.3762,48.2072,48.2225,5000.0
2012-07-25 12:25:00,62.77,62.98,62.74,62.94,15800.0,48.2149,48.3762,48.1918,48.3454,15800.0
2012-07-25 12:30:00,62.95,63.04,62.91,62.99,17700.0,48.3531,48.4223,48.3224,48.3838,17700.0
2012-07-25 12:35:00,62.99,63.07,62.92,62.95,13100.0,48.3838,48.4453,48.3301,48.3531,13100.0
2012-07-25 12:40:00,62.91,62.96,62.86,62.91,19900.0,48.3224,48.3608,48.284,48.3224,19900.0
2012-07-25 12:45:00,62.92,63.0,62.9,63.0,20100.0,48.3301,48.3915,48.3147,48.3915,20100.0
2012-07-25 12:50:00,63.0,63.22,62.99,63.21,15100.0,48.3915,48.5605,48.3838,48.5528,15100.0
2012-07-25 12:55:00,63.18,63.18,63.0,63.0,11500.0,48.5298,48.5298,48.3915,48.3915,11500.0
2012-07-25 13:00:00,63.02,63.21,63.02,63.16,9800.0,48.4069,48.5528,48.4069,48.5144,9800.0
2012-07-25 13:05:00,63.13,63.21,63.09,63.18,12100.0,48.4914,48.5528,48.4607,48.5298,12100.0
2012-07-25 13:10:00,63.2,63.35,63.02,63.35,19000.0,48.5452,48.6604,48.4069,48.6604,19000.0
2012-07-25 13:15:00,63.37,63.57,63.37,63.46,37800.0,48.6757,48.8294,48.6757,48.7449,37800.0
2012-07-25 13:20:00,63.48,63.75,63.39,63.74,44600.0,48.7602,48.9676,48.6911,48.9599,44600.0
2012-07-25 13:25:00,63.72,63.82,63.71,63.82,9800.0,48.9446,49.0214,48.9369,49.0214,9800.0
2012-07-25 13:30:00,63.82,63.93,63.75,63.92,16200.0,49.0214,49.1059,48.9676,49.0982,16200.0
2012-07-25 13:35:00,63.93,64.24,63.93,64.1,17600.0,49.1059,49.344,49.1059,49.2365,17600.0
2012-07-25 13:40:00,64.07,64.08,63.88,63.89,11800.0,49.2134,49.2211,49.0675,49.0752,11800.0
2012-07-25 13:45:00,63.92,64.0,63.9,63.91,15700.0,49.0982,49.1596,49.0828,49.0905,15700.0
2012-07-25 13:50:00,63.95,63.97,63.87,63.89,7800.0,49.1212,49.1366,49.0598,49.0752,7800.0
2012-07-25 13:55:00,63.89,63.91,63.68,63.7,151000.0,49.0752,49.0905,48.9138,48.9292,151000.0
2012-07-25 14:00:00,63.7,64.12,63.67,64.03,148900.0,48.9292,49.2518,48.9062,49.1827,148900.0
2012-07-25 14:05:00,64.03,64.14,63.99,64.0,24600.0,49.1827,49.2672,49.152,49.1596,24600.0
2012-07-25 14:10:00,64.0,64.16,64.0,64.05,38500.0,49.1596,49.2825,49.1596,49.1981,38500.0
2012-07-25 14:15:00,64.03,64.06,63.94,63.96,14800.0,49.1827,49.2057,49.1136,49.1289,14800.0
2012-07-25 14:20:00,63.98,64.07,63.97,64.0,17100.0,49.1443,49.2134,49.1366,49.1596,17100.0
2012-07-25 14:25:00,64.01,64.07,63.91,64.05,19900.0,49.1673,49.2134,49.0905,49.1981,19900.0
2012-07-25 14:30:00,64.05,64.06,63.94,64.06,27100.0,49.1981,49.2057,49.1136,49.2057,27100.0
2012-07-25 14:35:00,64.08,64.11,63.83,63.87,32600.0,49.2211,49.2441,49.0291,49.0598,32600.0
2012-07-25 14:40:00,63.87,64.01,63.87,63.99,16800.0,49.0598,49.1673,49.0598,49.152,16800.0
2012-07-25 14:45:00,63.98,64.02,63.93,63.95,22000.0,49.1443,49.175,49.1059,49.1212,22000.0
2012-07-25 14:50:00,63.96,63.99,63.91,63.95,12500.0,49.1289,49.152,49.0905,49.1212,12500.0
2012-07-25 14:55:00,63.97,64.0,63.92,63.92,15600.0,49.1366,49.1596,49.0982,49.0982,15600.0
2012-07-25 15:00:00,63.91,63.93,63.7,63.72,20300.0,49.0905,49.1059,48.9292,48.9446,20300.0
2012-07-25 15:05:00,63.74,63.74,63.54,63.56,13800.0,48.9599,48.9599,48.8063,48.8217,13800.0
2012-07-25 15:10:00,63.58,63.62,63.46,63.5,15300.0,48.837,48.8678,48.7449,48.7756,15300.0
2012-07-25 15:15:00,63.49,63.53,63.35,63.36,14600.0,48.7679,48.7986,48.6604,48.6681,14600.0
2012-07-25 15:20:00,63.35,63.35,63.23,63.25,16200.0,48.6604,48.6604,48.5682,48.5836,16200.0
2012-07-25 15:25:00,63.27,63.35,63.19,63.3,24900.0,48.5989,48.6604,48.5375,48.622,24900.0
2012-07-25 15:30:00,63.3,63.3,62.97,62.97,51700.0,48.622,48.622,48.3685,48.3685,51700.0
2012-07-25 15:35:00,62.97,63.05,62.92,63.0,39100.0,48.3685,48.4299,48.3301,48.3915,39100.0
2012-07-25 15:40:00,63.0,63.09,62.83,62.97,41000.0,48.3915,48.4607,48.2609,48.3685,41000.0
2012-07-25 15:45:00,62.96,63.07,62.87,62.88,80100.0,48.3608,48.4453,48.2917,48.2994,80100.0
2012-07-25 15:50:00,62.89,62.95,62.8,62.83,95100.0,48.307,48.3531,48.2379,48.2609,95100.0
2012-07-25 15:55:00,62.82,63.01,62.82,62.95,116000.0,48.2533,48.3992,48.2533,48.3531,116000.0
2012-07-26 09:30:00,63.45,63.45,62.79,63.11,165600.0,48.7372,48.7372,48.2302,48.476,165600.0
2012-07-26 09:35:00,63.11,63.18,62.84,63.02,58300.0,48.476,48.5298,48.2686,48.4069,58300.0
2012-07-26 09:40:00,63.02,63.05,62.76,62.96,61700.0,48.4069,48.4299,48.2072,48.3608,61700.0
2012-07-26 09:45:00,62.96,63.03,62.88,62.99,29900.0,48.3608,48.4146,48.2994,48.3838,29900.0
2012-07-26 09:50:00,62.99,63.27,62.96,63.0,83600.0,48.3838,48.5989,48.3608,48.3915,83600.0
2012-07-26 09:55:00,62.99,63.12,62.92,62.95,43300.0,48.3838,48.4837,48.3301,48.3531,43300.0
2012-07-26 10:00:00,62.96,63.12,62.93,62.99,21000.0,48.3608,48.4837,48.3378,48.3838,21000.0
2012-07-26 10:05:00,63.01,63.12,62.95,62.98,39600.0,48.3992,48.4837,48.3531,48.3762,39600.0
2012-07-26 10:10:00,62.98,63.05,62.96,63.01,31000.0,48.3762,48.4299,48.3608,48.3992,31000.0
2012-07-26 10:15:00,63.03,63.1,62.97,63.07,190000.0,48.4146,48.4683,48.3685,48.4453,190000.0
2012-07-26 10:20:00,63.09,63.12,63.02,63.06,37700.0,48.4607,48.4837,48.4069,48.4376,37700.0
2012-07-26 10:25:00,63.07,63.18,63.01,63.02,31700.0,48.4453,48.5298,48.3992,48.4069,31700.0
2012-07-26 10:30:00,63.02,63.13,63.01,63.02,22300.0,48.4069,48.4914,48.3992,48.4069,22300.0
2012-07-26 10:35:00,63.0,63.02,62.91,63.0,38900.0,48.3915,48.4069,48.3224,48.3915,38900.0
2012-07-26 10:40:00,63.0,63.1,62.89,62.95,24100.0,48.3915,48.4683,48.307,48.3531,24100.0
2012-07-26 10:45:00,62.97,63.1,62.95,63.08,15500.0,48.3685,48.4683,48.3531,48.453,15500.0
2012-07-26 10:50:00,63.1,63.25,63.07,63.23,15800.0,48.4683,48.5836,48.4453,48.5682,15800.0
2012-07-26 10:55:00,63.25,63.4,63.23,63.33,11800.0,48.5836,48.6988,48.5682,48.645,11800.0
2012-07-26 11:00:00,63.33,63.37,63.29,63.34,5600.0,48.645,48.6757,48.6143,48.6527,5600.0
2012-07-26 11:05:00,63.31,63.34,63.18,63.24,10800.0,48.6296,48.6527,48.5298,48.5759,10800.0
2012-07-26 11:10:00,63.25,63.42,63.22,63.32,9300.0,48.5836,48.7141,48.5605,48.6373,9300.0
2012-07-26 11:15:00,63.31,63.42,63.24,63.4,8600.0,48.6296,48.7141,48.5759,48.6988,8600.0
2012-07-26 11:20:00,63.43,63.5,63.32,63.35,22000.0,48.7218,48.7756,48.6373,48.6604,22000.0
2012-07-26 11:25:00,63.36,63.49,63.25,63.46,20300.0,48.6681,48.7679,48.5836,48.7449,20300.0
2012-07-26 11:30:00,63.48,63.49,63.35,63.39,13600.0,48.7602,48.7679,48.6604,48.6911,13600.0
2012-07-26 11:35:00,63.39,63.48,63.36,63.48,61400.0,48.6911,48.7602,48.6681,48.7602,61400.0
2012-07-26 11:40:00,63.47,63.52,63.4,63.46,32500.0,48.7525,48.791,48.6988,48.7449,32500.0
2012-07-26 11:45:00,63.44,63.54,63.38,63.54,30200.0,48.7295,48.8063,48.6834,48.8063,30200.0
2012-07-26 11:50:00,63.55,63.61,63.53,63.61,12900.0,48.814,48.8601,48.7986,48.8601,12900.0
2012-07-26 11:55:00,63.61,63.69,63.57,63.65,27100.0,48.8601,48.9215,48.8294,48.8908,27100.0
2012-07-26 12:00:00,63.64,63.68,63.35,63.35,19700.0,48.8831,48.9138,48.6604,48.6604,19700.0
2012-07-26 12:05:00,63.34,63.45,63.34,63.43,7500.0,48.6527,48.7372,48.6527,48.7218,7500.0
2012-07-26 12:10:00,63.4,63.5,63.39,63.5,3300.0,48.6988,48.7756,48.6911,48.7756,3300.0
2012-07-26 12:15:00,63.47,63.52,63.41,63.44,4600.0,48.7525,48.791,48.7065,48.7295,4600.0
2012-07-26 12:20:00,63.43,63.52,63.42,63.52,4100.0,48.7218,48.791,48.7141,48.791,4100.0
2012-07-26 12:25:00,63.47,63.65,63.45,63.63,5400.0,48.7525,48.8908,48.7372,48.8754,5400.0
2012-07-26 12:30:00,63.62,63.62,63.52,63.54,5800.0,48.8678,48.8678,48.791,48.8063,5800.0
2012-07-26 12:35:00,63.51,63.57,63.5,63.57,3000.0,48.7833,48.8294,48.7756,48.8294,3000.0
2012-07-26 12:40:00,63.57,63.6,63.54,63.57,2900.0,48.8294,48.8524,48.8063,48.8294,2900.0
2012-07-26 12:45:00,63.51,63.55,63.5,63.51,4000.0,48.7833,48.814,48.7756,48.7833,4000.0
2012-07-26 12:50:00,63.54,63.54,63.41,63.52,7600.0,48.8063,48.8063,48.7065,48.791,7600.0
2012-07-26 12:55:00,63.52,63.68,63.52,63.65,7100.0,48.791,48.9138,48.791,48.8908,7100.0
2012-07-26 13:00:00,63.63,63.77,63.62,63.77,6700.0,48.8754,48.983,48.8678,48.983,6700.0
2012-07-26 13:05:00,63.75,63.89,63.74,63.88,10900.0,48.9676,49.0752,48.9599,49.0675,10900.0
2012-07-26 13:10:00,63.88,63.88,63.84,63.86,7300.0,49.0675,49.0675,49.0367,49.0521,7300.0
2012-07-26 13:15:00,63.87,63.92,63.83,63.88,15700.0,49.0598,49.0982,49.0291,49.0675,15700.0
2012-07-26 13:20:00,63.91,63.93,63.78,63.84,24200.0,49.0905,49.1059,48.9907,49.0367,24200.0
2012-07-26 13:25:00,63.85,63.97,63.85,63.85,9000.0,49.0444,49.1366,49.0444,49.0444,9000.0
2012-07-26 13:30:00,63.85,63.96,63.82,63.87,17300.0,49.0444,49.1289,49.0214,49.0598,17300.0
2012-07-26 13:35:00,63.88,63.99,63.87,63.96,8000.0,49.0675,49.152,49.0598,49.1289,8000.0
2012-07-26 13:40:00,63.96,63.97,63.93,63.95,6300.0,49.1289,49.1366,49.1059,49.1212,6300.0
2012-07-26 13:45:00,63.95,63.99,63.94,63.98,10200.0,49.1212,49.152,49.1136,49.1443,10200.0
2012-07-26 13:50:00,63.97,63.98,63.89,63.97,16200.0,49.1366,49.1443,49.0752,49.1366,16200.0
2012-07-26 13:55:00,63.97,64.1,63.94,64.05,16200.0,49.1366,49.2365,49.1136,49.1981,16200.0
2012-07-26 14:00:00,64.04,64.13,64.04,64.1,9000.0,49.1904,49.2595,49.1904,49.2365,9000.0
2012-07-26 14:05:00,64.12,64.2,64.12,64.2,10400.0,49.2518,49.3133,49.2518,49.3133,10400.0
2012-07-26 14:10:00,64.18,64.31,64.18,64.3,26400.0,49.2979,49.3978,49.2979,49.3901,26400.0
2012-07-26 14:15:00,64.3,64.33,64.26,64.26,23900.0,49.3901,49.4131,49.3594,49.3594,23900.0
2012-07-26 14:20:00,64.26,64.41,64.24,64.41,23300.0,49.3594,49.4746,49.344,49.4746,23300.0
2012-07-26 14:25:00,64.41,64.54,64.39,64.53,20000.0,49.4746,49.5744,49.4592,49.5668,20000.0
2012-07-26 14:30:00,64.52,64.53,64.49,64.5,35800.0,49.5591,49.5668,49.536,49.5437,35800.0
2012-07-26 14:35:00,64.5,64.62,64.49,64.6,34300.0,49.5437,49.6359,49.536,49.6205,34300.0
2012-07-26 14:40:00,64.61,64.67,64.58,64.65,48500.0,49.6282,49.6743,49.6052,49.6589,48500.0
2012-07-26 14:45:00,64.64,64.77,64.64,64.71,28600.0,49.6512,49.7511,49.6512,49.705,28600.0
2012-07-26 14:50:00,64.72,64.87,64.72,64.87,33300.0,49.7127,49.8279,49.7127,49.8279,33300.0
2012-07-26 14:55:00,64.86,64.93,64.82,64.9,43600.0,49.8202,49.874,49.7895,49.851,43600.0
2012-07-26 15:00:00,64.9,64.91,64.86,64.89,23600.0,49.851,49.8586,49.8202,49.8433,23600.0
2012-07-26 15:05:00,64.89,64.91,64.86,64.89,36400.0,49.8433,49.8586,49.8202,49.8433,36400.0
2012-07-26 15:10:00,64.9,65.0,64.9,64.94,47100.0,49.851,49.9278,49.851,49.8817,47100.0
2012-07-26 15:15:00,64.94,64.96,64.93,64.94,32500.0,49.8817,49.897,49.874,49.8817,32500.0
2012-07-26 15:20:00,64.95,64.95,64.92,64.95,44800.0,49.8894,49.8894,49.8663,49.8894,44800.0
2012-07-26 15:25:00,64.95,64.96,64.79,64.84,33700.0,49.8894,49.897,49.7665,49.8049,33700.0
2012-07-26 15:30:00,64.82,64.99,64.82,64.95,40800.0,49.7895,49.9201,49.7895,49.8894,40800.0
2012-07-26 15:35:00,64.97,65.0,64.93,64.97,29600.0,49.9047,49.9278,49.874,49.9047,29600.0
2012-07-26 15:40:00,64.96,65.03,64.93,64.94,50500.0,49.897,49.9508,49.874,49.8817,50500.0
2012-07-26 15:45:00,64.95,65.0,64.93,64.96,90500.0,49.8894,49.9278,49.874,49.897,90500.0
2012-07-26 15:50:00,64.96,64.98,64.93,64.95,73200.0,49.897,49.9124,49.874,49.8894,73200.0
2012-07-26 15:55:00,64.94,65.0,64.8,64.82,180000.0,49.8817,49.9278,49.7741,49.7895,180000.0
2012-07-27 09:30:00,65.29,65.55,65.29,65.49,14900.0,50.1505,50.3502,50.1505,50.3041,14900.0
2012-07-27 09:35:00,65.52,65.72,65.45,65.72,6700.0,50.3272,50.4808,50.2734,50.4808,6700.0
2012-07-27 09:40:00,65.72,65.79,65.51,65.56,6700.0,50.4808,50.5346,50.3195,50.3579,6700.0
2012-07-27 09:45:00,65.56,65.64,65.35,65.55,13400.0,50.3579,50.4194,50.1966,50.3502,13400.0
2012-07-27 09:50:00,65.64,65.91,65.43,65.85,7800.0,50.4194,50.6268,50.2581,50.5807,7800.0
2012-07-27 09:55:00,65.93,66.12,65.82,66.08,11600.0,50.6421,50.7881,50.5576,50.7573,11600.0
2012-07-27 10:00:00,66.14,66.3,66.08,66.23,10200.0,50.8034,50.9263,50.7573,50.8726,10200.0
2012-07-27 10:05:00,66.22,66.29,66.12,66.12,8700.0,50.8649,50.9186,50.7881,50.7881,8700.0
2012-07-27 10:10:00,66.16,66.16,65.95,65.97,7600.0,50.8188,50.8188,50.6575,50.6728,7600.0
2012-07-27 10:15:00,65.99,66.07,65.96,66.07,4500.0,50.6882,50.7497,50.6652,50.7497,4500.0
2012-07-27 10:20:00,66.09,66.16,66.0,66.16,30400.0,50.765,50.8188,50.6959,50.8188,30400.0
2012-07-27 10:25:00,66.16,66.29,66.16,66.23,14300.0,50.8188,50.9186,50.8188,50.8726,14300.0
2012-07-27 10:30:00,66.26,66.33,66.17,66.23,67400.0,50.8956,50.9494,50.8265,50.8726,67400.0
2012-07-27 10:35:00,66.26,66.35,66.21,66.28,45900.0,50.8956,50.9647,50.8572,50.911,45900.0
2012-07-27 10:40:00,66.31,66.41,66.29,66.33,12500.0,50.934,51.0108,50.9186,50.9494,12500.0
2012-07-27 10:45:00,66.36,66.45,66.34,66.39,7000.0,50.9724,51.0415,50.957,50.9955,7000.0
2012-07-27 10:50:00,66.39,66.41,66.37,66.41,9700.0,50.9955,51.0108,50.9801,51.0108,9700.0
2012-07-27 10:55:00,66.42,66.66,66.37,66.66,7400.0,51.0185,51.2028,50.9801,51.2028,7400.0
2012-07-27 11:00:00,66.69,66.76,66.67,66.72,12200.0,51.2259,51.2797,51.2105,51.2489,12200.0
2012-07-27 11:05:00,66.73,66.79,66.58,66.61,7900.0,51.2566,51.3027,51.1414,51.1644,7900.0
2012-07-27 11:10:00,66.65,67.04,66.61,66.61,390700.0,51.1952,51.4947,51.1644,51.1644,390700.0
2012-07-27 11:15:00,66.63,66.87,66.61,66.87,10700.0,51.1798,51.3642,51.1644,51.3642,10700.0
2012-07-27 11:20:00,66.87,66.96,66.82,66.96,17800.0,51.3642,51.4333,51.3257,51.4333,17800.0
2012-07-27 11:25:00,66.92,67.01,66.78,66.79,12200.0,51.4026,51.4717,51.295,51.3027,12200.0
2012-07-27 11:30:00,66.79,66.82,66.76,66.79,33600.0,51.3027,51.3257,51.2797,51.3027,33600.0
2012-07-27 11:35:00,66.79,66.81,66.75,66.75,13700.0,51.3027,51.3181,51.272,51.272,13700.0
2012-07-27 11:40:00,66.75,66.81,66.74,66.76,11200.0,51.272,51.3181,51.2643,51.2797,11200.0
2012-07-27 11:45:00,66.77,66.8,66.77,66.78,6300.0,51.2873,51.3104,51.2873,51.295,6300.0
2012-07-27 11:50:00,66.79,66.85,66.78,66.81,17600.0,51.3027,51.3488,51.295,51.3181,17600.0
2012-07-27 11:55:00,66.8,66.92,66.76,66.92,21500.0,51.3104,51.4026,51.2797,51.4026,21500.0
2012-07-27 12:00:00,66.92,66.95,66.78,66.83,9700.0,51.4026,51.4256,51.295,51.3334,9700.0
2012-07-27 12:05:00,66.83,66.86,66.82,66.85,5900.0,51.3334,51.3565,51.3257,51.3488,5900.0
2012-07-27 12:10:00,66.84,66.92,66.84,66.92,8500.0,51.3411,51.4026,51.3411,51.4026,8500.0
2012-07-27 12:15:00,66.92,66.95,66.89,66.95,9400.0,51.4026,51.4256,51.3795,51.4256,9400.0
2012-07-27 12:20:00,66.95,66.95,66.87,66.91,14400.0,51.4256,51.4256,51.3642,51.3949,14400.0
2012-07-27 12:25:00,66.9,67.04,66.89,67.02,15900.0,51.3872,51.4947,51.3795,51.4794,15900.0
2012-07-27 12:30:00,67.02,67.08,67.01,67.06,5800.0,51.4794,51.5255,51.4717,51.5101,5800.0
2012-07-27 12:35:00,67.06,67.1,67.05,67.08,8100.0,51.5101,51.5408,51.5024,51.5255,8100.0
2012-07-27 12:40:00,67.09,67.2,67.09,67.18,5500.0,51.5331,51.6176,51.5331,51.6023,5500.0
2012-07-27 12:45:00,67.19,67.19,67.05,67.05,7200.0,51.6099,51.6099,51.5024,51.5024,7200.0
2012-07-27 12:50:00,67.07,67.16,67.03,67.15,8100.0,51.5178,51.5869,51.487,51.5792,8100.0
2012-07-27 12:55:00,67.17,67.27,67.17,67.25,9800.0,51.5946,51.6714,51.5946,51.656,9800.0
2012-07-27 13:00:00,67.26,67.31,67.25,67.28,7600.0,51.6637,51.7021,51.656,51.6791,7600.0
2012-07-27 13:05:00,67.3,67.34,67.29,67.31,8300.0,51.6944,51.7252,51.6868,51.7021,8300.0
2012-07-27 13:10:00,67.32,67.34,67.3,67.34,5700.0,51.7098,51.7252,51.6944,51.7252,5700.0
2012-07-27 13:15:00,67.34,67.37,67.29,67.29,9300.0,51.7252,51.7482,51.6868,51.6868,9300.0
2012-07-27 13:20:00,67.29,67.32,67.22,67.28,6100.0,51.6868,51.7098,51.633,51.6791,6100.0
2012-07-27 13:25:00,67.28,67.73,67.26,67.73,26400.0,51.6791,52.0247,51.6637,52.0247,26400.0
2012-07-27 13:30:00,67.72,68.02,67.72,67.86,23500.0,52.0171,52.2475,52.0171,52.1246,23500.0
2012-07-27 13:35:00,67.88,68.19,67.86,68.11,10500.0,52.14,52.3781,52.1246,52.3166,10500.0
2012-07-27 13:40:00,68.13,68.13,67.82,67.9,21400.0,52.332,52.332,52.0939,52.1553,21400.0
2012-07-27 13:45:00,67.89,67.89,67.54,67.55,25800.0,52.1476,52.1476,51.8788,51.8865,25800.0
2012-07-27 13:50:00,67.55,67.69,67.5,67.67,10100.0,51.8865,51.994,51.8481,51.9786,10100.0
2012-07-27 13:55:00,67.69,67.86,67.66,67.83,24500.0,51.994,52.1246,51.971,52.1015,24500.0
2012-07-27 14:00:00,67.83,67.87,67.57,67.64,22000.0,52.1015,52.1323,51.9018,51.9556,22000.0
2012-07-27 14:05:00,67.62,67.77,67.61,67.69,11000.0,51.9402,52.0555,51.9326,51.994,11000.0
2012-07-27 14:10:00,67.67,67.67,67.51,67.54,14000.0,51.9786,51.9786,51.8557,51.8788,14000.0
2012-07-27 14:15:00,67.55,67.64,67.54,67.61,25800.0,51.8865,51.9556,51.8788,51.9326,25800.0
2012-07-27 14:20:00,67.61,67.66,67.58,67.65,18700.0,51.9326,51.971,51.9095,51.9633,18700.0
2012-07-27 14:25:00,67.64,67.64,67.6,67.6,7700.0,51.9556,51.9556,51.9249,51.9249,7700.0
2012-07-27 14:30:00,67.63,67.77,67.61,67.77,13900.0,51.9479,52.0555,51.9326,52.0555,13900.0
2012-07-27 14:35:00,67.77,67.89,67.75,67.82,28500.0,52.0555,52.1476,52.0401,52.0939,28500.0
2012-07-27 14:40:00,67.82,67.9,67.75,67.87,22200.0,52.0939,52.1553,52.0401,52.1323,22200.0
2012-07-27 14:45:00,67.87,67.9,67.83,67.87,11200.0,52.1323,52.1553,52.1015,52.1323,11200.0
2012-07-27 14:50:00,67.86,67.95,67.85,67.93,21300.0,52.1246,52.1937,52.1169,52.1784,21300.0
2012-07-27 14:55:00,67.95,67.96,67.86,67.9,13800.0,52.1937,52.2014,52.1246,52.1553,13800.0
2012-07-27 15:00:00,67.9,67.99,67.9,67.97,17800.0,52.1553,52.2244,52.1553,52.2091,17800.0
2012-07-27 15:05:00,67.97,68.0,67.93,67.99,20200.0,52.2091,52.2321,52.1784,52.2244,20200.0
2012-07-27 15:10:00,67.99,68.0,67.92,67.98,15500.0,52.2244,52.2321,52.1707,52.2168,15500.0
2012-07-27 15:15:00,67.99,68.08,67.96,68.04,27100.0,52.2244,52.2936,52.2014,52.2629,27100.0
2012-07-27 15:20:00,68.05,68.15,68.02,68.08,31100.0,52.2705,52.3473,52.2475,52.2936,31100.0
2012-07-27 15:25:00,68.08,68.16,68.06,68.12,24400.0,52.2936,52.355,52.2782,52.3243,24400.0
2012-07-27 15:30:00,68.12,68.22,68.03,68.21,32100.0,52.3243,52.4011,52.2552,52.3934,32100.0
2012-07-27 15:35:00,68.22,68.3,68.13,68.16,35400.0,52.4011,52.4626,52.332,52.355,35400.0
2012-07-27 15:40:00,68.16,68.26,68.08,68.12,33000.0,52.355,52.4318,52.2936,52.3243,33000.0
2012-07-27 15:45:00,68.13,68.28,68.12,68.18,37100.0,52.332,52.4472,52.3243,52.3704,37100.0
2012-07-27 15:50:00,68.19,68.19,67.89,67.9,40900.0,52.3781,52.3781,52.1476,52.1553,40900.0
2012-07-27 15:55:00,67.9,67.97,67.8,67.9,60100.0,52.1553,52.2091,52.0785,52.1553,60100.0
2012-07-30 09:30:00,67.9,68.51,67.77,68.46,23600.0,52.1553,52.6239,52.0555,52.5855,23600.0
2012-07-30 09:35:00,68.46,68.5,68.15,68.26,24600.0,52.5855,52.6162,52.3473,52.4318,24600.0
2012-07-30 09:40:00,68.2,68.25,67.89,68.25,43400.0,52.3857,52.4242,52.1476,52.4242,43400.0
2012-07-30 09:45:00,68.22,68.59,68.22,68.56,35100.0,52.4011,52.6853,52.4011,52.6623,35100.0
2012-07-30 09:50:00,68.55,68.81,68.37,68.72,34300.0,52.6546,52.8543,52.5163,52.7852,34300.0
2012-07-30 09:55:00,68.71,68.87,68.69,68.85,19100.0,52.7775,52.9004,52.7621,52.885,19100.0
2012-07-30 10:00:00,68.85,68.99,68.78,68.95,40200.0,52.885,52.9926,52.8313,52.9618,40200.0
2012-07-30 10:05:00,68.98,69.11,68.76,68.85,33400.0,52.9849,53.0847,52.8159,52.885,33400.0
2012-07-30 10:10:00,68.86,68.94,68.73,68.82,17100.0,52.8927,52.9542,52.7929,52.862,17100.0
2012-07-30 10:15:00,68.8,68.83,68.77,68.79,16300.0,52.8466,52.8697,52.8236,52.8389,16300.0
2012-07-30 10:20:00,68.8,69.08,68.77,69.03,23200.0,52.8466,53.0617,52.8236,53.0233,23200.0
2012-07-30 10:25:00,69.04,69.22,69.02,69.06,43600.0,53.031,53.1692,53.0156,53.0463,43600.0
2012-07-30 10:30:00,69.06,69.06,68.9,69.03,31600.0,53.0463,53.0463,52.9234,53.0233,31600.0
2012-07-30 10:35:00,69.0,69.12,68.87,69.03,50900.0,53.0002,53.0924,52.9004,53.0233,50900.0
2012-07-30 10:40:00,69.01,69.03,68.78,68.87,15200.0,53.0079,53.0233,52.8313,52.9004,15200.0
2012-07-30 10:45:00,68.87,68.87,68.47,68.57,32000.0,52.9004,52.9004,52.5931,52.67,32000.0
2012-07-30 10:50:00,68.57,68.57,68.41,68.42,9300.0,52.67,52.67,52.5471,52.5547,9300.0
2012-07-30 10:55:00,68.4,68.4,68.3,68.37,26100.0,52.5394,52.5394,52.4626,52.5163,26100.0
2012-07-30 11:00:00,68.35,68.41,68.32,68.35,15600.0,52.501,52.5471,52.4779,52.501,15600.0
2012-07-30 11:05:00,68.34,68.52,68.34,68.46,17400.0,52.4933,52.6315,52.4933,52.5855,17400.0
2012-07-30 11:10:00,68.45,68.45,68.32,68.35,12900.0,52.5778,52.5778,52.4779,52.501,12900.0
2012-07-30 11:15:00,68.34,68.35,68.06,68.07,15000.0,52.4933,52.501,52.2782,52.2859,15000.0
2012-07-30 11:20:00,68.07,68.09,68.0,68.06,27600.0,52.2859,52.3013,52.2321,52.2782,27600.0
2012-07-30 11:25:00,68.07,68.1,68.0,68.08,16100.0,52.2859,52.3089,52.2321,52.2936,16100.0
2012-07-30 11:30:00,68.07,68.12,68.05,68.08,24800.0,52.2859,52.3243,52.2705,52.2936,24800.0
2012-07-30 11:35:00,68.08,68.21,68.06,68.2,26700.0,52.2936,52.3934,52.2782,52.3857,26700.0
2012-07-30 11:40:00,68.19,68.2,68.12,68.14,12200.0,52.3781,52.3857,52.3243,52.3397,12200.0
2012-07-30 11:45:00,68.14,68.27,68.12,68.26,21000.0,52.3397,52.4395,52.3243,52.4318,21000.0
2012-07-30 11:50:00,68.27,68.31,68.21,68.24,17500.0,52.4395,52.4702,52.3934,52.4165,17500.0
2012-07-30 11:55:00,68.23,68.26,68.18,68.26,16700.0,52.4088,52.4318,52.3704,52.4318,16700.0
2012-07-30 12:00:00,68.25,68.29,68.21,68.22,23800.0,52.4242,52.4549,52.3934,52.4011,23800.0
2012-07-30 12:05:00,68.22,68.3,68.18,68.25,28500.0,52.4011,52.4626,52.3704,52.4242,28500.0
2012-07-30 12:10:00,68.25,68.3,68.21,68.21,25500.0,52.4242,52.4626,52.3934,52.3934,25500.0
2012-07-30 12:15:00,68.25,68.27,68.14,68.18,19800.0,52.4242,52.4395,52.3397,52.3704,19800.0
2012-07-30 12:20:00,68.19,68.25,68.19,68.2,41300.0,52.3781,52.4242,52.3781,52.3857,41300.0
2012-07-30 12:25:00,68.22,68.26,68.2,68.25,9400.0,52.4011,52.4318,52.3857,52.4242,9400.0
2012-07-30 12:30:00,68.25,68.27,68.2,68.25,32500.0,52.4242,52.4395,52.3857,52.4242,32500.0
2012-07-30 12:35:00,68.25,68.33,68.24,68.32,15700.0,52.4242,52.4856,52.4165,52.4779,15700.0
2012-07-30 12:40:00,68.32,68.49,68.32,68.49,10500.0,52.4779,52.6085,52.4779,52.6085,10500.0
2012-07-30 12:45:00,68.5,68.52,68.42,68.43,6200.0,52.6162,52.6315,52.5547,52.5624,6200.0
2012-07-30 12:50:00,68.42,68.49,68.38,68.45,8500.0,52.5547,52.6085,52.524,52.5778,8500.0
2012-07-30 12:55:00,68.43,68.45,68.36,68.4,10400.0,52.5624,52.5778,52.5086,52.5394,10400.0
2012-07-30 13:00:00,68.4,68.42,68.38,68.42,13700.0,52.5394,52.5547,52.524,52.5547,13700.0
2012-07-30 13:05:00,68.42,68.45,68.38,68.42,6000.0,52.5547,52.5778,52.524,52.5547,6000.0
2012-07-30 13:10:00,68.45,68.45,68.38,68.4,8700.0,52.5778,52.5778,52.524,52.5394,8700.0
2012-07-30 13:15:00,68.42,68.42,68.37,68.39,12300.0,52.5547,52.5547,52.5163,52.5317,12300.0
2012-07-30 13:20:00,68.4,68.48,68.38,68.47,8300.0,52.5394,52.6008,52.524,52.5931,8300.0
2012-07-30 13:25:00,68.46,68.52,68.37,68.38,20500.0,52.5855,52.6315,52.5163,52.524,20500.0
2012-07-30 13:30:00,68.4,68.49,68.39,68.47,10000.0,52.5394,52.6085,52.5317,52.5931,10000.0
2012-07-30 13:35:00,68.47,68.54,68.47,68.5,14700.0,52.5931,52.6469,52.5931,52.6162,14700.0
2012-07-30 13:40:00,68.5,68.55,68.48,68.5,29000.0,52.6162,52.6546,52.6008,52.6162,29000.0
2012-07-30 13:45:00,68.51,68.53,68.48,68.5,13800.0,52.6239,52.6392,52.6008,52.6162,13800.0
2012-07-30 13:50:00,68.5,68.53,68.45,68.53,20400.0,52.6162,52.6392,52.5778,52.6392,20400.0
2012-07-30 13:55:00,68.53,68.54,68.48,68.51,12500.0,52.6392,52.6469,52.6008,52.6239,12500.0
2012-07-30 14:00:00,68.51,68.51,68.37,68.38,31100.0,52.6239,52.6239,52.5163,52.524,31100.0
2012-07-30 14:05:00,68.39,68.43,68.35,68.37,20000.0,52.5317,52.5624,52.501,52.5163,20000.0
2012-07-30 14:10:00,68.37,68.39,68.29,68.32,22800.0,52.5163,52.5317,52.4549,52.4779,22800.0
2012-07-30 14:15:00,68.34,68.42,68.32,68.41,12400.0,52.4933,52.5547,52.4779,52.5471,12400.0
2012-07-30 14:20:00,68.4,68.51,68.31,68.33,14600.0,52.5394,52.6239,52.4702,52.4856,14600.0
2012-07-30 14:25:00,68.33,68.43,68.32,68.41,10700.0,52.4856,52.5624,52.4779,52.5471,10700.0
2012-07-30 14:30:00,68.41,68.48,68.41,68.43,12300.0,52.5471,52.6008,52.5471,52.5624,12300.0
2012-07-30 14:35:00,68.44,68.53,68.41,68.53,10600.0,52.5701,52.6392,52.5471,52.6392,10600.0
2012-07-30 14:40:00,68.53,68.67,68.53,68.62,23800.0,52.6392,52.7468,52.6392,52.7084,23800.0
2012-07-30 14:45:00,68.64,68.69,68.59,68.59,14500.0,52.7237,52.7621,52.6853,52.6853,14500.0
2012-07-30 14:50:00,68.6,68.62,68.53,68.57,11100.0,52.693,52.7084,52.6392,52.67,11100.0
2012-07-30 14:55:00,68.56,68.58,68.51,68.55,12400.0,52.6623,52.6776,52.6239,52.6546,12400.0
2012-07-30 15:00:00,68.55,68.62,68.53,68.53,19300.0,52.6546,52.7084,52.6392,52.6392,19300.0
2012-07-30 15:05:00,68.52,68.57,68.37,68.38,17900.0,52.6315,52.67,52.5163,52.524,17900.0
2012-07-30 15:10:00,68.36,68.43,68.31,68.33,24600.0,52.5086,52.5624,52.4702,52.4856,24600.0
2012-07-30 15:15:00,68.32,68.5,68.32,68.48,19500.0,52.4779,52.6162,52.4779,52.6008,19500.0
2012-07-30 15:20:00,68.47,68.68,68.47,68.63,30200.0,52.5931,52.7544,52.5931,52.716,30200.0
2012-07-30 15:25:00,68.62,68.66,68.59,68.66,24000.0,52.7084,52.7391,52.6853,52.7391,24000.0
2012-07-30 15:30:00,68.67,68.76,68.6,68.62,34600.0,52.7468,52.8159,52.693,52.7084,34600.0
2012-07-30 15:35:00,68.63,68.65,68.5,68.54,30600.0,52.716,52.7314,52.6162,52.6469,30600.0
2012-07-30 15:40:00,68.54,68.59,68.48,68.51,29400.0,52.6469,52.6853,52.6008,52.6239,29400.0
2012-07-30 15:45:00,68.5,68.55,68.42,68.5,40600.0,52.6162,52.6546,52.5547,52.6162,40600.0
2012-07-30 15:50:00,68.5,68.56,68.4,68.48,63400.0,52.6162,52.6623,52.5394,52.6008,63400.0
2012-07-30 15:55:00,68.49,68.53,68.4,68.5,80500.0,52.6085,52.6392,52.5394,52.6162,80500.0
2012-07-31 09:30:00,68.42,68.42,67.82,68.03,21100.0,52.5547,52.5547,52.0939,52.2552,21100.0
2012-07-31 09:35:00,68.09,68.55,67.96,68.48,24000.0,52.3013,52.6546,52.2014,52.6008,24000.0
2012-07-31 09:40:00,68.5,68.87,68.4,68.82,17700.0,52.6162,52.9004,52.5394,52.862,17700.0
2012-07-31 09:45:00,68.82,68.82,68.46,68.46,23000.0,52.862,52.862,52.5855,52.5855,23000.0
2012-07-31 09:50:00,68.49,68.51,68.06,68.23,28700.0,52.6085,52.6239,52.2782,52.4088,28700.0
2012-07-31 09:55:00,68.23,68.28,68.07,68.21,16600.0,52.4088,52.4472,52.2859,52.3934,16600.0
2012-07-31 10:00:00,68.24,68.4,67.9,68.11,16900.0,52.4165,52.5394,52.1553,52.3166,16900.0
2012-07-31 10:05:00,68.12,68.15,67.74,67.77,15900.0,52.3243,52.3473,52.0324,52.0555,15900.0
2012-07-31 10:10:00,67.8,68.09,67.76,68.01,17900.0,52.0785,52.3013,52.0478,52.2398,17900.0
2012-07-31 10:15:00,68.02,68.14,67.93,68.01,16900.0,52.2475,52.3397,52.1784,52.2398,16900.0
2012-07-31 10:20:00,68.04,68.26,68.03,68.26,15500.0,52.2629,52.4318,52.2552,52.4318,15500.0
2012-07-31 10:25:00,68.28,68.33,68.2,68.2,13000.0,52.4472,52.4856,52.3857,52.3857,13000.0
2012-07-31 10:30:00,68.2,68.3,68.13,68.2,25600.0,52.3857,52.4626,52.332,52.3857,25600.0
2012-07-31 10:35:00,68.19,68.26,68.06,68.08,10700.0,52.3781,52.4318,52.2782,52.2936,10700.0
2012-07-31 10:40:00,68.06,68.2,68.01,68.2,11800.0,52.2782,52.3857,52.2398,52.3857,11800.0
2012-07-31 10:45:00,68.21,68.3,68.11,68.19,22600.0,52.3934,52.4626,52.3166,52.3781,22600.0
2012-07-31 10:50:00,68.2,68.25,68.18,68.22,13100.0,52.3857,52.4242,52.3704,52.4011,13100.0
2012-07-31 10:55:00,68.22,68.24,68.11,68.11,12900.0,52.4011,52.4165,52.3166,52.3166,12900.0
2012-07-31 11:00:00,68.11,68.14,68.04,68.06,14100.0,52.3166,52.3397,52.2629,52.2782,14100.0
2012-07-31 11:05:00,68.07,68.07,67.94,67.98,13900.0,52.2859,52.2859,52.186,52.2168,13900.0
2012-07-31 11:10:00,68.0,68.24,68.0,68.19,8900.0,52.2321,52.4165,52.2321,52.3781,8900.0
2012-07-31 11:15:00,68.18,68.18,68.0,68.04,8900.0,52.3704,52.3704,52.2321,52.2629,8900.0
2012-07-31 11:20:00,68.04,68.13,68.04,68.06,14800.0,52.2629,52.332,52.2629,52.2782,14800.0
2012-07-31 11:25:00,68.04,68.12,68.0,68.0,12400.0,52.2629,52.3243,52.2321,52.2321,12400.0
2012-07-31 11:30:00,68.01,68.03,67.83,67.84,10300.0,52.2398,52.2552,52.1015,52.1092,10300.0
2012-07-31 11:35:00,67.84,67.84,67.75,67.77,13300.0,52.1092,52.1092,52.0401,52.0555,13300.0
2012-07-31 11:40:00,67.75,67.8,67.73,67.79,21700.0,52.0401,52.0785,52.0247,52.0708,21700.0
2012-07-31 11:45:00,67.78,67.87,67.76,67.85,22100.0,52.0631,52.1323,52.0478,52.1169,22100.0
2012-07-31 11:50:00,67.84,67.92,67.82,67.88,15600.0,52.1092,52.1707,52.0939,52.14,15600.0
2012-07-31 11:55:00,67.87,67.94,67.84,67.9,20900.0,52.1323,52.186,52.1092,52.1553,20900.0
2012-07-31 12:00:00,67.9,67.91,67.62,67.62,13300.0,52.1553,52.163,51.9402,51.9402,13300.0
2012-07-31 12:05:00,67.61,67.65,67.51,67.57,14000.0,51.9326,51.9633,51.8557,51.9018,14000.0
2012-07-31 12:10:00,67.54,67.54,67.32,67.45,13100.0,51.8788,51.8788,51.7098,51.8097,13100.0
2012-07-31 12:15:00,67.43,67.48,67.41,67.44,6800.0,51.7943,51.8327,51.7789,51.802,6800.0
2012-07-31 12:20:00,67.45,67.51,67.42,67.5,11200.0,51.8097,51.8557,51.7866,51.8481,11200.0
2012-07-31 12:25:00,67.54,67.54,67.47,67.52,9700.0,51.8788,51.8788,51.825,51.8634,9700.0
2012-07-31 12:30:00,67.51,67.53,67.39,67.39,9400.0,51.8557,51.8711,51.7636,51.7636,9400.0
2012-07-31 12:35:00,67.39,67.52,67.39,67.49,13800.0,51.7636,51.8634,51.7636,51.8404,13800.0
2012-07-31 12:40:00,67.49,67.5,67.38,67.42,8000.0,51.8404,51.8481,51.7559,51.7866,8000.0
2012-07-31 12:45:00,67.43,67.44,67.32,67.39,6200.0,51.7943,51.802,51.7098,51.7636,6200.0
2012-07-31 12:50:00,67.37,67.47,67.37,67.39,13500.0,51.7482,51.825,51.7482,51.7636,13500.0
2012-07-31 12:55:00,67.39,67.39,67.21,67.26,22800.0,51.7636,51.7636,51.6253,51.6637,22800.0
2012-07-31 13:00:00,67.25,67.33,67.21,67.21,12400.0,51.656,51.7175,51.6253,51.6253,12400.0
2012-07-31 13:05:00,67.21,67.33,67.18,67.33,8500.0,51.6253,51.7175,51.6023,51.7175,8500.0
2012-07-31 13:10:00,67.33,67.41,67.25,67.38,13400.0,51.7175,51.7789,51.656,51.7559,13400.0
2012-07-31 13:15:00,67.4,67.49,67.39,67.44,51300.0,51.7713,51.8404,51.7636,51.802,51300.0
2012-07-31 13:20:00,67.43,67.46,67.39,67.42,15700.0,51.7943,51.8173,51.7636,51.7866,15700.0
2012-07-31 13:25:00,67.42,67.58,67.42,67.56,33800.0,51.7866,51.9095,51.7866,51.8942,33800.0
2012-07-31 13:30:00,67.57,67.57,67.46,67.47,8800.0,51.9018,51.9018,51.8173,51.825,8800.0
2012-07-31 13:35:00,67.48,67.53,67.45,67.5,9600.0,51.8327,51.8711,51.8097,51.8481,9600.0
2012-07-31 13:40:00,67.5,67.51,67.33,67.35,14100.0,51.8481,51.8557,51.7175,51.7328,14100.0
2012-07-31 13:45:00,67.35,67.35,67.18,67.18,13800.0,51.7328,51.7328,51.6023,51.6023,13800.0
2012-07-31 13:50:00,67.19,67.21,67.11,67.12,32600.0,51.6099,51.6253,51.5485,51.5562,32600.0
2012-07-31 13:55:00,67.12,67.13,66.95,66.98,33100.0,51.5562,51.5639,51.4256,51.4486,33100.0
2012-07-31 14:00:00,66.96,67.17,66.92,67.17,44500.0,51.4333,51.5946,51.4026,51.5946,44500.0
2012-07-31 14:05:00,67.18,67.23,67.16,67.22,13500.0,51.6023,51.6407,51.5869,51.633,13500.0
2012-07-31 14:10:00,67.23,67.43,67.23,67.36,26400.0,51.6407,51.7943,51.6407,51.7405,26400.0
2012-07-31 14:15:00,67.35,67.37,67.31,67.33,10400.0,51.7328,51.7482,51.7021,51.7175,10400.0
2012-07-31 14:20:00,67.33,67.43,67.33,67.4,11700.0,51.7175,51.7943,51.7175,51.7713,11700.0
2012-07-31 14:25:00,67.47,67.53,67.45,67.51,13300.0,51.825,51.8711,51.8097,51.8557,13300.0
2012-07-31 14:30:00,67.53,67.59,67.45,67.46,10200.0,51.8711,51.9172,51.8097,51.8173,10200.0
2012-07-31 14:35:00,67.46,67.48,67.4,67.46,12000.0,51.8173,51.8327,51.7713,51.8173,12000.0
2012-07-31 14:40:00,67.46,67.54,67.46,67.53,11000.0,51.8173,51.8788,51.8173,51.8711,11000.0
2012-07-31 14:45:00,67.53,67.64,67.51,67.64,22500.0,51.8711,51.9556,51.8557,51.9556,22500.0
2012-07-31 14:50:00,67.63,67.72,67.6,67.69,21500.0,51.9479,52.0171,51.9249,51.994,21500.0
2012-07-31 14:55:00,67.69,67.75,67.47,67.48,22800.0,51.994,52.0401,51.825,51.8327,22800.0
2012-07-31 15:00:00,67.49,67.49,67.37,67.38,22500.0,51.8404,51.8404,51.7482,51.7559,22500.0
2012-07-31 15:05:00,67.35,67.41,67.3,67.41,24600.0,51.7328,51.7789,51.6944,51.7789,24600.0
2012-07-31 15:10:00,67.4,67.41,67.26,67.31,31600.0,51.7713,51.7789,51.6637,51.7021,31600.0
2012-07-31 15:15:00,67.31,67.37,67.27,67.34,20200.0,51.7021,51.7482,51.6714,51.7252,20200.0
2012-07-31 15:20:00,67.34,67.36,67.27,67.3,16900.0,51.7252,51.7405,51.6714,51.6944,16900.0
2012-07-31 15:25:00,67.29,67.4,67.28,67.4,13900.0,51.6868,51.7713,51.6791,51.7713,13900.0
2012-07-31 15:30:00,67.39,67.41,67.35,67.4,37300.0,51.7636,51.7789,51.7328,51.7713,37300.0
2012-07-31 15:35:00,67.39,67.46,67.33,67.36,28500.0,51.7636,51.8173,51.7175,51.7405,28500.0
2012-07-31 15:40:00,67.37,67.41,67.27,67.39,38700.0,51.7482,51.7789,51.6714,51.7636,38700.0
2012-07-31 15:45:00,67.39,67.48,67.37,67.4,44700.0,51.7636,51.8327,51.7482,51.7713,44700.0
2012-07-31 15:50:00,67.39,67.51,67.39,67.46,55400.0,51.7636,51.8557,51.7636,51.8173,55400.0
2012-07-31 15:55:00,67.46,67.48,67.34,67.35,91000.0,51.8173,51.8327,51.7252,51.7328,91000.0
2012-08-01 09:30:00,67.36,67.56,66.48,66.7,66500.0,51.7405,51.8942,51.0646,51.2336,66500.0
2012-08-01 09:35:00,66.71,67.2,66.71,67.05,18400.0,51.2413,51.6176,51.2413,51.5024,18400.0
2012-08-01 09:40:00,66.96,67.21,66.91,67.0,19000.0,51.4333,51.6253,51.3949,51.464,19000.0
2012-08-01 09:45:00,67.0,67.11,66.86,66.97,12200.0,51.464,51.5485,51.3565,51.441,12200.0
2012-08-01 09:50:00,66.98,67.12,66.8,66.95,26700.0,51.4486,51.5562,51.3104,51.4256,26700.0
2012-08-01 09:55:00,67.0,67.06,66.5,66.5,18500.0,51.464,51.5101,51.0799,51.0799,18500.0
2012-08-01 10:00:00,66.53,66.74,66.38,66.73,13800.0,51.103,51.2643,50.9878,51.2566,13800.0
2012-08-01 10:05:00,66.75,66.96,66.71,66.91,12600.0,51.272,51.4333,51.2413,51.3949,12600.0
2012-08-01 10:10:00,66.83,67.0,66.8,67.0,23200.0,51.3334,51.464,51.3104,51.464,23200.0
2012-08-01 10:15:00,67.0,67.17,66.96,66.99,18500.0,51.464,51.5946,51.4333,51.4563,18500.0
2012-08-01 10:20:00,66.98,67.07,66.92,66.93,29200.0,51.4486,51.5178,51.4026,51.4102,29200.0
2012-08-01 10:25:00,66.95,66.95,66.82,66.82,4100.0,51.4256,51.4256,51.3257,51.3257,4100.0
2012-08-01 10:30:00,66.85,66.96,66.78,66.78,5800.0,51.3488,51.4333,51.295,51.295,5800.0
2012-08-01 10:35:00,66.77,66.92,66.74,66.86,17500.0,51.2873,51.4026,51.2643,51.3565,17500.0
2012-08-01 10:40:00,66.87,66.9,66.5,66.5,7300.0,51.3642,51.3872,51.0799,51.0799,7300.0
2012-08-01 10:45:00,66.56,66.64,66.49,66.59,18900.0,51.126,51.1875,51.0723,51.1491,18900.0
2012-08-01 10:50:00,66.59,66.6,66.36,66.44,18400.0,51.1491,51.1568,50.9724,51.0339,18400.0
2012-08-01 10:55:00,66.5,66.56,66.38,66.41,9900.0,51.0799,51.126,50.9878,51.0108,9900.0
2012-08-01 11:00:00,66.43,66.57,66.43,66.49,10200.0,51.0262,51.1337,51.0262,51.0723,10200.0
2012-08-01 11:05:00,66.51,66.7,66.51,66.7,39500.0,51.0876,51.2336,51.0876,51.2336,39500.0
2012-08-01 11:10:00,66.68,66.68,66.59,66.62,17900.0,51.2182,51.2182,51.1491,51.1721,17900.0
2012-08-01 11:15:00,66.62,66.68,66.6,66.65,29200.0,51.1721,51.2182,51.1568,51.1952,29200.0
2012-08-01 11:20:00,66.66,66.67,66.6,66.62,26600.0,51.2028,51.2105,51.1568,51.1721,26600.0
2012-08-01 11:25:00,66.63,66.75,66.6,66.75,14400.0,51.1798,51.272,51.1568,51.272,14400.0
2012-08-01 11:30:00,66.75,66.84,66.59,66.59,17900.0,51.272,51.3411,51.1491,51.1491,17900.0
2012-08-01 11:35:00,66.6,66.62,66.5,66.55,5900.0,51.1568,51.1721,51.0799,51.1184,5900.0
2012-08-01 11:40:00,66.54,66.56,66.52,66.53,6500.0,51.1107,51.126,51.0953,51.103,6500.0
2012-08-01 11:45:00,66.54,66.59,66.5,66.59,13100.0,51.1107,51.1491,51.0799,51.1491,13100.0
2012-08-01 11:50:00,66.57,66.65,66.57,66.57,8700.0,51.1337,51.1952,51.1337,51.1337,8700.0
2012-08-01 11:55:00,66.58,66.59,66.55,66.56,11200.0,51.1414,51.1491,51.1184,51.126,11200.0
2012-08-01 12:00:00,66.57,66.58,66.53,66.53,15100.0,51.1337,51.1414,51.103,51.103,15100.0
2012-08-01 12:05:00,66.53,66.6,66.49,66.58,9900.0,51.103,51.1568,51.0723,51.1414,9900.0
2012-08-01 12:10:00,66.57,66.68,66.56,66.64,5500.0,51.1337,51.2182,51.126,51.1875,5500.0
2012-08-01 12:15:00,66.66,66.66,66.6,66.6,6100.0,51.2028,51.2028,51.1568,51.1568,6100.0
2012-08-01 12:20:00,66.6,66.61,66.55,66.57,6500.0,51.1568,51.1644,51.1184,51.1337,6500.0
2012-08-01 12:25:00,66.58,66.61,66.56,66.6,5500.0,51.1414,51.1644,51.126,51.1568,5500.0
2012-08-01 12:30:00,66.57,66.74,66.57,66.71,11700.0,51.1337,51.2643,51.1337,51.2413,11700.0
2012-08-01 12:35:00,66.72,66.72,66.65,66.67,5500.0,51.2489,51.2489,51.1952,51.2105,5500.0
2012-08-01 12:40:00,66.66,66.73,66.59,66.65,13100.0,51.2028,51.2566,51.1491,51.1952,13100.0
2012-08-01 12:45:00,66.65,66.7,66.64,66.65,14900.0,51.1952,51.2336,51.1875,51.1952,14900.0
2012-08-01 12:50:00,66.64,66.67,66.59,66.64,6900.0,51.1875,51.2105,51.1491,51.1875,6900.0
2012-08-01 12:55:00,66.65,66.81,66.65,66.81,10100.0,51.1952,51.3181,51.1952,51.3181,10100.0
2012-08-01 13:00:00,66.82,66.96,66.81,66.91,25800.0,51.3257,51.4333,51.3181,51.3949,25800.0
2012-08-01 13:05:00,66.92,67.03,66.92,66.93,13500.0,51.4026,51.487,51.4026,51.4102,13500.0
2012-08-01 13:10:00,66.9,66.94,66.88,66.91,18500.0,51.3872,51.4179,51.3718,51.3949,18500.0
2012-08-01 13:15:00,66.9,66.99,66.82,66.93,11000.0,51.3872,51.4563,51.3257,51.4102,11000.0
2012-08-01 13:20:00,66.95,67.01,66.93,66.95,11800.0,51.4256,51.4717,51.4102,51.4256,11800.0
2012-08-01 13:25:00,66.94,66.98,66.91,66.91,11600.0,51.4179,51.4486,51.3949,51.3949,11600.0
2012-08-01 13:30:00,66.91,66.94,66.73,66.75,15500.0,51.3949,51.4179,51.2566,51.272,15500.0
2012-08-01 13:35:00,66.73,66.81,66.68,66.76,15700.0,51.2566,51.3181,51.2182,51.2797,15700.0
2012-08-01 13:40:00,66.76,66.81,66.74,66.79,8300.0,51.2797,51.3181,51.2643,51.3027,8300.0
2012-08-01 13:45:00,66.82,66.96,66.76,66.76,12600.0,51.3257,51.4333,51.2797,51.2797,12600.0
2012-08-01 13:50:00,66.77,66.82,66.73,66.77,9700.0,51.2873,51.3257,51.2566,51.2873,9700.0
2012-08-01 13:55:00,66.74,66.75,66.64,66.65,9700.0,51.2643,51.272,51.1875,51.1952,9700.0
2012-08-01 14:00:00,66.66,66.66,66.53,66.62,15800.0,51.2028,51.2028,51.103,51.1721,15800.0
2012-08-01 14:05:00,66.68,66.81,66.6,66.71,8800.0,51.2182,51.3181,51.1568,51.2413,8800.0
2012-08-01 14:10:00,66.71,66.71,66.01,66.42,44600.0,51.2413,51.2413,50.7036,51.0185,44600.0
2012-08-01 14:15:00,66.48,66.48,66.15,66.3,25400.0,51.0646,51.0646,50.8111,50.9263,25400.0
2012-08-01 14:20:00,66.3,66.65,66.21,66.52,18300.0,50.9263,51.1952,50.8572,51.0953,18300.0
2012-08-01 14:25:00,66.5,66.73,66.34,66.69,19200.0,51.0799,51.2566,50.957,51.2259,19200.0
2012-08-01 14:30:00,66.7,66.71,66.44,66.44,14700.0,51.2336,51.2413,51.0339,51.0339,14700.0
2012-08-01 14:35:00,66.43,66.62,66.41,66.56,13500.0,51.0262,51.1721,51.0108,51.126,13500.0
2012-08-01 14:40:00,66.55,66.67,66.53,66.65,14200.0,51.1184,51.2105,51.103,51.1952,14200.0
2012-08-01 14:45:00,66.62,66.67,66.39,66.41,20500.0,51.1721,51.2105,50.9955,51.0108,20500.0
2012-08-01 14:50:00,66.44,66.46,66.23,66.24,21200.0,51.0339,51.0492,50.8726,50.8802,21200.0
2012-08-01 14:55:00,66.27,66.39,66.27,66.3,16300.0,50.9033,50.9955,50.9033,50.9263,16300.0
2012-08-01 15:00:00,66.33,66.39,66.25,66.33,19400.0,50.9494,50.9955,50.8879,50.9494,19400.0
2012-08-01 15:05:00,66.33,66.5,66.33,66.42,24900.0,50.9494,51.0799,50.9494,51.0185,24900.0
2012-08-01 15:10:00,66.41,66.43,66.33,66.36,14600.0,51.0108,51.0262,50.9494,50.9724,14600.0
2012-08-01 15:15:00,66.34,66.38,66.28,66.35,16900.0,50.957,50.9878,50.911,50.9647,16900.0
2012-08-01 15:20:00,66.35,66.4,66.24,66.38,25000.0,50.9647,51.0031,50.8802,50.9878,25000.0
2012-08-01 15:25:00,66.39,66.47,66.34,66.45,31100.0,50.9955,51.0569,50.957,51.0415,31100.0
2012-08-01 15:30:00,66.45,66.5,66.35,66.39,40600.0,51.0415,51.0799,50.9647,50.9955,40600.0
2012-08-01 15:35:00,66.4,66.43,66.32,66.36,37200.0,51.0031,51.0262,50.9417,50.9724,37200.0
2012-08-01 15:40:00,66.36,66.45,66.29,66.41,28600.0,50.9724,51.0415,50.9186,51.0108,28600.0
2012-08-01 15:45:00,66.43,66.51,66.34,66.41,28200.0,51.0262,51.0876,50.957,51.0108,28200.0
2012-08-01 15:50:00,66.38,66.47,66.3,66.35,39900.0,50.9878,51.0569,50.9263,50.9647,39900.0
2012-08-01 15:55:00,66.34,66.35,66.13,66.2,44900.0,50.957,50.9647,50.7957,50.8495,44900.0
2012-08-02 09:30:00,65.51,65.75,65.49,65.66,18800.0,50.3195,50.5039,50.3041,50.4347,18800.0
2012-08-02 09:35:00,65.67,65.74,65.5,65.64,14600.0,50.4424,50.4962,50.3118,50.4194,14600.0
2012-08-02 09:40:00,65.59,65.82,65.54,65.75,17600.0,50.381,50.5576,50.3426,50.5039,17600.0
2012-08-02 09:45:00,65.87,66.15,65.79,65.79,20200.0,50.596,50.8111,50.5346,50.5346,20200.0
2012-08-02 09:50:00,65.83,65.83,65.5,65.56,26600.0,50.5653,50.5653,50.3118,50.3579,26600.0
2012-08-02 09:55:00,65.56,65.91,65.45,65.91,51000.0,50.3579,50.6268,50.2734,50.6268,51000.0
2012-08-02 10:00:00,65.91,66.31,65.85,66.23,35100.0,50.6268,50.934,50.5807,50.8726,35100.0
2012-08-02 10:05:00,66.26,66.68,66.23,66.68,41600.0,50.8956,51.2182,50.8726,51.2182,41600.0
2012-08-02 10:10:00,66.65,66.87,66.62,66.62,18900.0,51.1952,51.3642,51.1721,51.1721,18900.0
2012-08-02 10:15:00,66.65,66.77,66.46,66.51,6500.0,51.1952,51.2873,51.0492,51.0876,6500.0
2012-08-02 10:20:00,66.59,66.67,66.54,66.57,7400.0,51.1491,51.2105,51.1107,51.1337,7400.0
2012-08-02 10:25:00,66.6,66.8,66.59,66.8,12500.0,51.1568,51.3104,51.1491,51.3104,12500.0
2012-08-02 10:30:00,66.8,66.8,66.46,66.49,4200.0,51.3104,51.3104,51.0492,51.0723,4200.0
2012-08-02 10:35:00,66.51,66.55,66.34,66.35,5600.0,51.0876,51.1184,50.957,50.9647,5600.0
2012-08-02 10:40:00,66.32,66.41,66.28,66.39,5500.0,50.9417,51.0108,50.911,50.9955,5500.0
2012-08-02 10:45:00,66.4,66.66,66.37,66.55,35100.0,51.0031,51.2028,50.9801,51.1184,35100.0
2012-08-02 10:50:00,66.58,66.69,66.5,66.5,5500.0,51.1414,51.2259,51.0799,51.0799,5500.0
2012-08-02 10:55:00,66.46,66.47,66.17,66.23,6100.0,51.0492,51.0569,50.8265,50.8726,6100.0
2012-08-02 11:00:00,66.21,66.28,65.99,66.01,7400.0,50.8572,50.911,50.6882,50.7036,7400.0
2012-08-02 11:05:00,65.99,66.15,65.89,65.93,6600.0,50.6882,50.8111,50.6114,50.6421,6600.0
2012-08-02 11:10:00,65.89,65.91,65.72,65.85,13700.0,50.6114,50.6268,50.4808,50.5807,13700.0
2012-08-02 11:15:00,65.84,65.93,65.77,65.88,17500.0,50.573,50.6421,50.5192,50.6037,17500.0
2012-08-02 11:20:00,65.83,65.89,65.75,65.89,7900.0,50.5653,50.6114,50.5039,50.6114,7900.0
2012-08-02 11:25:00,65.82,65.93,65.75,65.9,11600.0,50.5576,50.6421,50.5039,50.6191,11600.0
2012-08-02 11:30:00,65.88,65.89,65.59,65.6,8400.0,50.6037,50.6114,50.381,50.3886,8400.0
2012-08-02 11:35:00,65.67,65.74,65.54,65.56,4800.0,50.4424,50.4962,50.3426,50.3579,4800.0
2012-08-02 11:40:00,65.58,65.65,65.53,65.56,6000.0,50.3733,50.427,50.3349,50.3579,6000.0
2012-08-02 11:45:00,65.55,65.63,65.54,65.55,2900.0,50.3502,50.4117,50.3426,50.3502,2900.0
2012-08-02 11:50:00,65.56,65.58,65.41,65.51,6100.0,50.3579,50.3733,50.2427,50.3195,6100.0
2012-08-02 11:55:00,65.46,65.61,65.44,65.59,5300.0,50.2811,50.3963,50.2657,50.381,5300.0
2012-08-02 12:00:00,65.6,65.76,65.58,65.7,5300.0,50.3886,50.5115,50.3733,50.4655,5300.0
2012-08-02 12:05:00,65.68,65.71,65.65,65.67,4300.0,50.4501,50.4731,50.427,50.4424,4300.0
2012-08-02 12:10:00,65.67,65.72,65.64,65.69,13800.0,50.4424,50.4808,50.4194,50.4578,13800.0
2012-08-02 12:15:00,65.71,65.77,65.61,65.7,14600.0,50.4731,50.5192,50.3963,50.4655,14600.0
2012-08-02 12:20:00,65.7,65.81,65.66,65.79,25000.0,50.4655,50.5499,50.4347,50.5346,25000.0
2012-08-02 12:25:00,65.78,65.78,65.69,65.7,3900.0,50.5269,50.5269,50.4578,50.4655,3900.0
2012-08-02 12:30:00,65.72,65.72,65.36,65.45,10700.0,50.4808,50.4808,50.2043,50.2734,10700.0
2012-08-02 12:35:00,65.44,65.6,65.44,65.6,4100.0,50.2657,50.3886,50.2657,50.3886,4100.0
2012-08-02 12:40:00,65.59,65.62,65.55,65.61,3000.0,50.381,50.404,50.3502,50.3963,3000.0
2012-08-02 12:45:00,65.6,65.68,65.59,65.61,4100.0,50.3886,50.4501,50.381,50.3963,4100.0
2012-08-02 12:50:00,65.61,65.62,65.55,65.58,3700.0,50.3963,50.404,50.3502,50.3733,3700.0
2012-08-02 12:55:00,65.58,65.83,65.58,65.75,8400.0,50.3733,50.5653,50.3733,50.5039,8400.0
2012-08-02 13:00:00,65.75,65.79,65.71,65.79,12000.0,50.5039,50.5346,50.4731,50.5346,12000.0
2012-08-02 13:05:00,65.81,65.85,65.75,65.8,3800.0,50.5499,50.5807,50.5039,50.5423,3800.0
2012-08-02 13:10:00,65.86,65.91,65.77,65.77,2800.0,50.5883,50.6268,50.5192,50.5192,2800.0
2012-08-02 13:15:00,65.77,65.81,65.69,65.74,6900.0,50.5192,50.5499,50.4578,50.4962,6900.0
2012-08-02 13:20:00,65.76,65.78,65.71,65.74,3400.0,50.5115,50.5269,50.4731,50.4962,3400.0
2012-08-02 13:25:00,65.72,65.76,65.69,65.71,7000.0,50.4808,50.5115,50.4578,50.4731,7000.0
2012-08-02 13:30:00,65.7,65.73,65.65,65.72,5500.0,50.4655,50.4885,50.427,50.4808,5500.0
2012-08-02 13:35:00,65.74,65.74,65.58,65.63,6500.0,50.4962,50.4962,50.3733,50.4117,6500.0
2012-08-02 13:40:00,65.63,65.7,65.61,65.66,4100.0,50.4117,50.4655,50.3963,50.4347,4100.0
2012-08-02 13:45:00,65.63,65.75,65.61,65.69,4300.0,50.4117,50.5039,50.3963,50.4578,4300.0
2012-08-02 13:50:00,65.7,65.8,65.67,65.73,6000.0,50.4655,50.5423,50.4424,50.4885,6000.0
2012-08-02 13:55:00,65.74,65.75,65.6,65.62,5800.0,50.4962,50.5039,50.3886,50.404,5800.0
2012-08-02 14:00:00,65.58,65.59,65.41,65.44,14300.0,50.3733,50.381,50.2427,50.2657,14300.0
2012-08-02 14:05:00,65.44,65.58,65.42,65.53,10700.0,50.2657,50.3733,50.2504,50.3349,10700.0
2012-08-02 14:10:00,65.54,65.54,65.44,65.53,4600.0,50.3426,50.3426,50.2657,50.3349,4600.0
2012-08-02 14:15:00,65.5,65.57,65.47,65.56,8500.0,50.3118,50.3656,50.2888,50.3579,8500.0
2012-08-02 14:20:00,65.57,65.66,65.54,65.64,7500.0,50.3656,50.4347,50.3426,50.4194,7500.0
2012-08-02 14:25:00,65.62,65.71,65.61,65.63,4100.0,50.404,50.4731,50.3963,50.4117,4100.0
2012-08-02 14:30:00,65.59,65.77,65.58,65.73,4700.0,50.381,50.5192,50.3733,50.4885,4700.0
2012-08-02 14:35:00,65.74,66.07,65.71,66.07,9500.0,50.4962,50.7497,50.4731,50.7497,9500.0
2012-08-02 14:40:00,66.07,66.07,65.92,65.92,11800.0,50.7497,50.7497,50.6344,50.6344,11800.0
2012-08-02 14:45:00,65.9,65.97,65.88,65.97,3700.0,50.6191,50.6728,50.6037,50.6728,3700.0
2012-08-02 14:50:00,65.98,65.99,65.88,65.92,16500.0,50.6805,50.6882,50.6037,50.6344,16500.0
2012-08-02 14:55:00,65.91,66.04,65.88,65.99,7900.0,50.6268,50.7266,50.6037,50.6882,7900.0
2012-08-02 15:00:00,65.99,66.22,65.99,66.19,9400.0,50.6882,50.8649,50.6882,50.8418,9400.0
2012-08-02 15:05:00,66.22,66.27,66.2,66.23,16500.0,50.8649,50.9033,50.8495,50.8726,16500.0
2012-08-02 15:10:00,66.22,66.34,66.21,66.28,19800.0,50.8649,50.957,50.8572,50.911,19800.0
2012-08-02 15:15:00,66.28,66.33,66.15,66.21,27200.0,50.911,50.9494,50.8111,50.8572,27200.0
2012-08-02 15:20:00,66.25,66.36,66.23,66.28,9800.0,50.8879,50.9724,50.8726,50.911,9800.0
2012-08-02 15:25:00,66.27,66.33,66.21,66.21,14700.0,50.9033,50.9494,50.8572,50.8572,14700.0
2012-08-02 15:30:00,66.21,66.39,66.21,66.32,15400.0,50.8572,50.9955,50.8572,50.9417,15400.0
2012-08-02 15:35:00,66.34,66.45,66.26,66.41,13800.0,50.957,51.0415,50.8956,51.0108,13800.0
2012-08-02 15:40:00,66.42,66.42,66.24,66.3,18300.0,51.0185,51.0185,50.8802,50.9263,18300.0
2012-08-02 15:45:00,66.31,66.42,66.3,66.34,30100.0,50.934,51.0185,50.9263,50.957,30100.0
2012-08-02 15:50:00,66.36,66.53,66.29,66.53,41900.0,50.9724,51.103,50.9186,51.103,41900.0
2012-08-02 15:55:00,66.51,66.66,66.43,66.57,101900.0,51.0876,51.2028,51.0262,51.1337,101900.0
2012-08-03 09:30:00,68.13,68.85,68.13,68.76,67500.0,52.332,52.885,52.332,52.8159,67500.0
2012-08-03 09:35:00,68.75,68.8,68.25,68.3,14500.0,52.8082,52.8466,52.4242,52.4626,14500.0
2012-08-03 09:40:00,68.27,68.39,68.26,68.3,6500.0,52.4395,52.5317,52.4318,52.4626,6500.0
2012-08-03 09:45:00,68.25,68.44,68.25,68.33,11000.0,52.4242,52.5701,52.4242,52.4856,11000.0
2012-08-03 09:50:00,68.39,68.77,68.38,68.72,5800.0,52.5317,52.8236,52.524,52.7852,5800.0
2012-08-03 09:55:00,68.72,68.8,68.63,68.72,5600.0,52.7852,52.8466,52.716,52.7852,5600.0
2012-08-03 10:00:00,68.74,68.85,68.63,68.72,7100.0,52.8005,52.885,52.716,52.7852,7100.0
2012-08-03 10:05:00,68.7,68.99,68.65,68.85,9900.0,52.7698,52.9926,52.7314,52.885,9900.0
2012-08-03 10:10:00,68.83,68.87,68.76,68.81,7000.0,52.8697,52.9004,52.8159,52.8543,7000.0
2012-08-03 10:15:00,68.8,68.81,68.72,68.72,3600.0,52.8466,52.8543,52.7852,52.7852,3600.0
2012-08-03 10:20:00,68.74,68.92,68.72,68.85,29300.0,52.8005,52.9388,52.7852,52.885,29300.0
2012-08-03 10:25:00,68.9,69.05,68.8,68.99,10500.0,52.9234,53.0387,52.8466,52.9926,10500.0
2012-08-03 10:30:00,68.97,69.0,68.84,68.96,18300.0,52.9772,53.0002,52.8773,52.9695,18300.0
2012-08-03 10:35:00,68.96,69.05,68.83,68.93,13300.0,52.9695,53.0387,52.8697,52.9465,13300.0
2012-08-03 10:40:00,68.92,68.96,68.87,68.93,10500.0,52.9388,52.9695,52.9004,52.9465,10500.0
2012-08-03 10:45:00,68.93,68.97,68.81,68.84,35200.0,52.9465,52.9772,52.8543,52.8773,35200.0
2012-08-03 10:50:00,68.82,68.89,68.82,68.86,20400.0,52.862,52.9158,52.862,52.8927,20400.0
2012-08-03 10:55:00,68.86,69.1,68.86,69.03,16800.0,52.8927,53.0771,52.8927,53.0233,16800.0
2012-08-03 11:00:00,68.99,68.99,68.91,68.94,6200.0,52.9926,52.9926,52.9311,52.9542,6200.0
2012-08-03 11:05:00,68.94,68.97,68.84,68.97,8500.0,52.9542,52.9772,52.8773,52.9772,8500.0
2012-08-03 11:10:00,68.97,69.24,68.97,69.15,12500.0,52.9772,53.1846,52.9772,53.1155,12500.0
2012-08-03 11:15:00,69.14,69.17,68.97,68.99,7800.0,53.1078,53.1308,52.9772,52.9926,7800.0
2012-08-03 11:20:00,69.0,69.07,68.97,68.97,40700.0,53.0002,53.054,52.9772,52.9772,40700.0
2012-08-03 11:25:00,68.98,69.13,68.98,69.06,12900.0,52.9849,53.1001,52.9849,53.0463,12900.0
2012-08-03 11:30:00,69.07,69.16,69.06,69.11,6500.0,53.054,53.1231,53.0463,53.0847,6500.0
2012-08-03 11:35:00,69.14,69.15,69.09,69.13,19700.0,53.1078,53.1155,53.0694,53.1001,19700.0
2012-08-03 11:40:00,69.14,69.19,69.1,69.18,7500.0,53.1078,53.1462,53.0771,53.1385,7500.0
2012-08-03 11:45:00,69.14,69.23,69.14,69.14,3900.0,53.1078,53.1769,53.1078,53.1078,3900.0
2012-08-03 11:50:00,69.12,69.21,69.07,69.2,8100.0,53.0924,53.1616,53.054,53.1539,8100.0
2012-08-03 11:55:00,69.2,69.25,69.17,69.25,7100.0,53.1539,53.1923,53.1308,53.1923,7100.0
2012-08-03 12:00:00,69.26,69.36,69.25,69.32,16400.0,53.2,53.2768,53.1923,53.246,16400.0
2012-08-03 12:05:00,69.29,69.34,69.2,69.22,17200.0,53.223,53.2614,53.1539,53.1692,17200.0
2012-08-03 12:10:00,69.21,69.32,69.17,69.31,10700.0,53.1616,53.246,53.1308,53.2384,10700.0
2012-08-03 12:15:00,69.33,69.41,69.28,69.41,6000.0,53.2537,53.3152,53.2153,53.3152,6000.0
2012-08-03 12:20:00,69.38,69.49,69.34,69.44,11300.0,53.2921,53.3766,53.2614,53.3382,11300.0
2012-08-03 12:25:00,69.45,69.5,69.39,69.5,11200.0,53.3459,53.3843,53.2998,53.3843,11200.0
2012-08-03 12:30:00,69.51,69.61,69.42,69.42,11700.0,53.392,53.4688,53.3229,53.3229,11700.0
2012-08-03 12:35:00,69.39,69.49,69.39,69.44,5000.0,53.2998,53.3766,53.2998,53.3382,5000.0
2012-08-03 12:40:00,69.43,69.45,69.28,69.28,7900.0,53.3305,53.3459,53.2153,53.2153,7900.0
2012-08-03 12:45:00,69.27,69.27,69.18,69.18,6900.0,53.2076,53.2076,53.1385,53.1385,6900.0
2012-08-03 12:50:00,69.18,69.2,69.12,69.18,10000.0,53.1385,53.1539,53.0924,53.1385,10000.0
2012-08-03 12:55:00,69.14,69.17,69.08,69.08,5200.0,53.1078,53.1308,53.0617,53.0617,5200.0
2012-08-03 13:00:00,69.09,69.16,69.08,69.1,5200.0,53.0694,53.1231,53.0617,53.0771,5200.0
2012-08-03 13:05:00,69.11,69.19,69.1,69.18,5600.0,53.0847,53.1462,53.0771,53.1385,5600.0
2012-08-03 13:10:00,69.17,69.27,69.14,69.24,7500.0,53.1308,53.2076,53.1078,53.1846,7500.0
2012-08-03 13:15:00,69.25,69.28,69.16,69.16,3800.0,53.1923,53.2153,53.1231,53.1231,3800.0
2012-08-03 13:20:00,69.15,69.23,69.13,69.16,3200.0,53.1155,53.1769,53.1001,53.1231,3200.0
2012-08-03 13:25:00,69.17,69.21,69.13,69.14,9400.0,53.1308,53.1616,53.1001,53.1078,9400.0
2012-08-03 13:30:00,69.14,69.16,69.1,69.15,4300.0,53.1078,53.1231,53.0771,53.1155,4300.0
2012-08-03 13:35:00,69.15,69.15,69.06,69.06,3100.0,53.1155,53.1155,53.0463,53.0463,3100.0
2012-08-03 13:40:00,69.08,69.08,68.99,68.99,5400.0,53.0617,53.0617,52.9926,52.9926,5400.0
2012-08-03 13:45:00,68.98,69.04,68.96,69.04,5000.0,52.9849,53.031,52.9695,53.031,5000.0
2012-08-03 13:50:00,69.04,69.1,69.02,69.09,6300.0,53.031,53.0771,53.0156,53.0694,6300.0
2012-08-03 13:55:00,69.08,69.1,68.98,69.06,4600.0,53.0617,53.0771,52.9849,53.0463,4600.0
2012-08-03 14:00:00,69.09,69.09,69.03,69.04,3900.0,53.0694,53.0694,53.0233,53.031,3900.0
2012-08-03 14:05:00,69.04,69.11,69.03,69.03,3800.0,53.031,53.0847,53.0233,53.0233,3800.0
2012-08-03 14:10:00,69.03,69.07,69.01,69.03,5800.0,53.0233,53.054,53.0079,53.0233,5800.0
2012-08-03 14:15:00,69.03,69.06,69.02,69.05,4700.0,53.0233,53.0463,53.0156,53.0387,4700.0
2012-08-03 14:20:00,69.03,69.11,69.03,69.11,6600.0,53.0233,53.0847,53.0233,53.0847,6600.0
2012-08-03 14:25:00,69.11,69.11,69.01,69.04,6200.0,53.0847,53.0847,53.0079,53.031,6200.0
2012-08-03 14:30:00,69.04,69.12,68.99,69.01,8700.0,53.031,53.0924,52.9926,53.0079,8700.0
2012-08-03 14:35:00,69.01,69.08,68.94,68.94,5600.0,53.0079,53.0617,52.9542,52.9542,5600.0
2012-08-03 14:40:00,68.93,69.06,68.93,69.04,5600.0,52.9465,53.0463,52.9465,53.031,5600.0
2012-08-03 14:45:00,69.04,69.04,68.94,68.94,5700.0,53.031,53.031,52.9542,52.9542,5700.0
2012-08-03 14:50:00,68.94,68.98,68.92,68.97,5700.0,52.9542,52.9849,52.9388,52.9772,5700.0
2012-08-03 14:55:00,68.97,68.99,68.93,68.97,8400.0,52.9772,52.9926,52.9465,52.9772,8400.0
2012-08-03 15:00:00,68.97,69.02,68.95,69.02,11300.0,52.9772,53.0156,52.9618,53.0156,11300.0
2012-08-03 15:05:00,69.02,69.05,69.02,69.03,5600.0,53.0156,53.0387,53.0156,53.0233,5600.0
2012-08-03 15:10:00,69.05,69.06,69.0,69.01,8000.0,53.0387,53.0463,53.0002,53.0079,8000.0
2012-08-03 15:15:00,69.01,69.05,69.0,69.02,7800.0,53.0079,53.0387,53.0002,53.0156,7800.0
2012-08-03 15:20:00,69.02,69.08,69.0,69.05,11500.0,53.0156,53.0617,53.0002,53.0387,11500.0
2012-08-03 15:25:00,69.07,69.09,68.92,68.94,13400.0,53.054,53.0694,52.9388,52.9542,13400.0
2012-08-03 15:30:00,68.95,69.04,68.92,68.99,25900.0,52.9618,53.031,52.9388,52.9926,25900.0
2012-08-03 15:35:00,68.99,68.99,68.77,68.79,14600.0,52.9926,52.9926,52.8236,52.8389,14600.0
2012-08-03 15:40:00,68.81,68.9,68.78,68.85,19900.0,52.8543,52.9234,52.8313,52.885,19900.0
2012-08-03 15:45:00,68.83,68.88,68.78,68.85,33200.0,52.8697,52.9081,52.8313,52.885,33200.0
2012-08-03 15:50:00,68.86,68.88,68.74,68.76,33100.0,52.8927,52.9081,52.8005,52.8159,33100.0
2012-08-03 15:55:00,68.76,68.93,68.75,68.92,41800.0,52.8159,52.9465,52.8082,52.9388,41800.0
2012-08-06 09:30:00,69.4,69.57,69.31,69.52,11400.0,53.3075,53.4381,53.2384,53.3997,11400.0
2012-08-06 09:35:00,69.55,69.66,69.49,69.6,5800.0,53.4227,53.5072,53.3766,53.4611,5800.0
2012-08-06 09:40:00,69.6,69.76,69.45,69.76,9600.0,53.4611,53.584,53.3459,53.584,9600.0
2012-08-06 09:45:00,69.75,69.85,69.67,69.75,5400.0,53.5763,53.6531,53.5149,53.5763,5400.0
2012-08-06 09:50:00,69.8,69.83,69.53,69.53,5700.0,53.6147,53.6378,53.4073,53.4073,5700.0
2012-08-06 09:55:00,69.54,69.54,69.4,69.48,6400.0,53.415,53.415,53.3075,53.3689,6400.0
2012-08-06 10:00:00,69.45,69.52,69.41,69.52,13300.0,53.3459,53.3997,53.3152,53.3997,13300.0
2012-08-06 10:05:00,69.56,69.75,69.56,69.75,6700.0,53.4304,53.5763,53.4304,53.5763,6700.0
2012-08-06 10:10:00,69.75,69.88,69.75,69.77,10900.0,53.5763,53.6762,53.5763,53.5917,10900.0
2012-08-06 10:15:00,69.78,69.82,69.71,69.81,5600.0,53.5994,53.6301,53.5456,53.6224,5600.0
2012-08-06 10:20:00,69.82,69.92,69.81,69.87,9500.0,53.6301,53.7069,53.6224,53.6685,9500.0
2012-08-06 10:25:00,69.8,69.8,69.63,69.7,4400.0,53.6147,53.6147,53.4842,53.5379,4400.0
2012-08-06 10:30:00,69.71,69.91,69.71,69.89,7600.0,53.5456,53.6992,53.5456,53.6839,7600.0
2012-08-06 10:35:00,69.88,69.88,69.68,69.68,4300.0,53.6762,53.6762,53.5226,53.5226,4300.0
2012-08-06 10:40:00,69.73,69.73,69.65,69.72,4200.0,53.561,53.561,53.4995,53.5533,4200.0
2012-08-06 10:45:00,69.68,69.68,69.5,69.52,5300.0,53.5226,53.5226,53.3843,53.3997,5300.0
2012-08-06 10:50:00,69.54,69.57,69.47,69.48,5300.0,53.415,53.4381,53.3613,53.3689,5300.0
2012-08-06 10:55:00,69.47,69.54,69.46,69.5,4100.0,53.3613,53.415,53.3536,53.3843,4100.0
2012-08-06 11:00:00,69.49,69.51,69.4,69.51,7500.0,53.3766,53.392,53.3075,53.392,7500.0
2012-08-06 11:05:00,69.52,69.58,69.52,69.57,5600.0,53.3997,53.4458,53.3997,53.4381,5600.0
2012-08-06 11:10:00,69.58,69.69,69.53,69.61,31700.0,53.4458,53.5302,53.4073,53.4688,31700.0
2012-08-06 11:15:00,69.61,69.61,69.47,69.49,46700.0,53.4688,53.4688,53.3613,53.3766,46700.0
2012-08-06 11:20:00,69.49,69.53,69.45,69.49,4000.0,53.3766,53.4073,53.3459,53.3766,4000.0
2012-08-06 11:25:00,69.51,69.57,69.46,69.5,6900.0,53.392,53.4381,53.3536,53.3843,6900.0
2012-08-06 11:30:00,69.46,69.6,69.41,69.6,10600.0,53.3536,53.4611,53.3152,53.4611,10600.0
2012-08-06 11:35:00,69.57,69.61,69.56,69.56,1900.0,53.4381,53.4688,53.4304,53.4304,1900.0
2012-08-06 11:40:00,69.56,69.58,69.47,69.52,90200.0,53.4304,53.4458,53.3613,53.3997,90200.0
2012-08-06 11:45:00,69.5,69.51,69.43,69.43,3700.0,53.3843,53.392,53.3305,53.3305,3700.0
2012-08-06 11:50:00,69.44,69.44,69.39,69.43,2900.0,53.3382,53.3382,53.2998,53.3305,2900.0
2012-08-06 11:55:00,69.43,69.44,69.33,69.33,2800.0,53.3305,53.3382,53.2537,53.2537,2800.0
2012-08-06 12:00:00,69.34,69.35,69.18,69.19,7400.0,53.2614,53.2691,53.1385,53.1462,7400.0
2012-08-06 12:05:00,69.22,69.27,69.2,69.26,2100.0,53.1692,53.2076,53.1539,53.2,2100.0
2012-08-06 12:10:00,69.25,69.26,69.23,69.26,900.0,53.1923,53.2,53.1769,53.2,900.0
2012-08-06 12:15:00,69.26,69.27,69.19,69.21,2200.0,53.2,53.2076,53.1462,53.1616,2200.0
2012-08-06 12:20:00,69.22,69.26,69.17,69.17,2700.0,53.1692,53.2,53.1308,53.1308,2700.0
2012-08-06 12:25:00,69.17,69.19,69.12,69.17,1600.0,53.1308,53.1462,53.0924,53.1308,1600.0
2012-08-06 12:30:00,69.17,69.2,69.13,69.2,4400.0,53.1308,53.1539,53.1001,53.1539,4400.0
2012-08-06 12:35:00,69.2,69.29,69.19,69.22,3700.0,53.1539,53.223,53.1462,53.1692,3700.0
2012-08-06 12:40:00,69.21,69.21,69.17,69.17,2200.0,53.1616,53.1616,53.1308,53.1308,2200.0
2012-08-06 12:45:00,69.17,69.18,69.12,69.18,3600.0,53.1308,53.1385,53.0924,53.1385,3600.0
2012-08-06 12:50:00,69.19,69.26,69.19,69.21,3100.0,53.1462,53.2,53.1462,53.1616,3100.0
2012-08-06 12:55:00,69.23,69.26,69.11,69.16,4300.0,53.1769,53.2,53.0847,53.1231,4300.0
2012-08-06 13:00:00,69.14,69.16,69.13,69.13,1300.0,53.1078,53.1231,53.1001,53.1001,1300.0
2012-08-06 13:05:00,69.12,69.22,69.12,69.2,11000.0,53.0924,53.1692,53.0924,53.1539,11000.0
2012-08-06 13:10:00,69.21,69.33,69.2,69.33,37400.0,53.1616,53.2537,53.1539,53.2537,37400.0
2012-08-06 13:15:00,69.32,69.33,69.3,69.33,1300.0,53.246,53.2537,53.2307,53.2537,1300.0
2012-08-06 13:20:00,69.32,69.37,69.29,69.35,2000.0,53.246,53.2844,53.223,53.2691,2000.0
2012-08-06 13:25:00,69.36,69.41,69.35,69.4,7800.0,53.2768,53.3152,53.2691,53.3075,7800.0
2012-08-06 13:30:00,69.42,69.51,69.4,69.5,22000.0,53.3229,53.392,53.3075,53.3843,22000.0
2012-08-06 13:35:00,69.51,69.56,69.5,69.5,5600.0,53.392,53.4304,53.3843,53.3843,5600.0
2012-08-06 13:40:00,69.53,69.59,69.51,69.56,4400.0,53.4073,53.4534,53.392,53.4304,4400.0
2012-08-06 13:45:00,69.59,69.59,69.55,69.56,9100.0,53.4534,53.4534,53.4227,53.4304,9100.0
2012-08-06 13:50:00,69.56,69.67,69.55,69.64,12100.0,53.4304,53.5149,53.4227,53.4918,12100.0
2012-08-06 13:55:00,69.64,69.66,69.63,69.64,6300.0,53.4918,53.5072,53.4842,53.4918,6300.0
2012-08-06 14:00:00,69.64,69.69,69.64,69.66,22800.0,53.4918,53.5302,53.4918,53.5072,22800.0
2012-08-06 14:05:00,69.66,69.66,69.63,69.66,16200.0,53.5072,53.5072,53.4842,53.5072,16200.0
2012-08-06 14:10:00,69.63,69.65,69.55,69.55,9100.0,53.4842,53.4995,53.4227,53.4227,9100.0
2012-08-06 14:15:00,69.55,69.55,69.46,69.54,4700.0,53.4227,53.4227,53.3536,53.415,4700.0
2012-08-06 14:20:00,69.53,69.59,69.53,69.55,6200.0,53.4073,53.4534,53.4073,53.4227,6200.0
2012-08-06 14:25:00,69.56,69.6,69.54,69.58,13400.0,53.4304,53.4611,53.415,53.4458,13400.0
2012-08-06 14:30:00,69.58,69.63,69.54,69.54,15500.0,53.4458,53.4842,53.415,53.415,15500.0
2012-08-06 14:35:00,69.53,69.6,69.52,69.6,11100.0,53.4073,53.4611,53.3997,53.4611,11100.0
2012-08-06 14:40:00,69.58,69.62,69.56,69.6,22600.0,53.4458,53.4765,53.4304,53.4611,22600.0
2012-08-06 14:45:00,69.59,69.61,69.52,69.6,8700.0,53.4534,53.4688,53.3997,53.4611,8700.0
2012-08-06 14:50:00,69.61,69.63,69.58,69.61,12300.0,53.4688,53.4842,53.4458,53.4688,12300.0
2012-08-06 14:55:00,69.61,69.69,69.58,69.69,64200.0,53.4688,53.5302,53.4458,53.5302,64200.0
2012-08-06 15:00:00,69.69,69.73,69.65,69.69,8200.0,53.5302,53.561,53.4995,53.5302,8200.0
2012-08-06 15:05:00,69.67,69.69,69.62,69.62,17900.0,53.5149,53.5302,53.4765,53.4765,17900.0
2012-08-06 15:10:00,69.62,69.65,69.59,69.61,6100.0,53.4765,53.4995,53.4534,53.4688,6100.0
2012-08-06 15:15:00,69.61,69.66,69.56,69.61,22100.0,53.4688,53.5072,53.4304,53.4688,22100.0
2012-08-06 15:20:00,69.61,69.65,69.55,69.62,16600.0,53.4688,53.4995,53.4227,53.4765,16600.0
2012-08-06 15:25:00,69.63,69.64,69.6,69.64,14000.0,53.4842,53.4918,53.4611,53.4918,14000.0
2012-08-06 15:30:00,69.64,69.67,69.59,69.67,20500.0,53.4918,53.5149,53.4534,53.5149,20500.0
2012-08-06 15:35:00,69.67,69.67,69.55,69.59,36100.0,53.5149,53.5149,53.4227,53.4534,36100.0
2012-08-06 15:40:00,69.57,69.57,69.49,69.49,40000.0,53.4381,53.4381,53.3766,53.3766,40000.0
2012-08-06 15:45:00,69.5,69.5,69.28,69.37,28600.0,53.3843,53.3843,53.2153,53.2844,28600.0
2012-08-06 15:50:00,69.38,69.4,69.3,69.4,36800.0,53.2921,53.3075,53.2307,53.3075,36800.0
2012-08-06 15:55:00,69.38,69.38,69.17,69.19,72500.0,53.2921,53.2921,53.1308,53.1462,72500.0
2012-08-07 09:30:00,69.1,69.91,68.87,69.24,39700.0,53.0771,53.6992,52.9004,53.1846,39700.0
2012-08-07 09:35:00,69.32,69.99,69.32,69.98,11200.0,53.246,53.7607,53.246,53.753,11200.0
2012-08-07 09:40:00,69.98,70.49,69.94,70.49,37300.0,53.753,54.1447,53.7223,54.1447,37300.0
2012-08-07 09:45:00,70.49,70.6,70.37,70.37,21700.0,54.1447,54.2292,54.0526,54.0526,21700.0
2012-08-07 09:50:00,70.37,70.43,70.31,70.38,10200.0,54.0526,54.0987,54.0065,54.0602,10200.0
2012-08-07 09:55:00,70.41,70.51,70.35,70.46,15400.0,54.0833,54.1601,54.0372,54.1217,15400.0
2012-08-07 10:00:00,70.51,70.56,70.41,70.51,8200.0,54.1601,54.1985,54.0833,54.1601,8200.0
2012-08-07 10:05:00,70.62,70.67,70.46,70.59,10100.0,54.2446,54.283,54.1217,54.2216,10100.0
2012-08-07 10:10:00,70.59,70.63,70.41,70.6,26100.0,54.2216,54.2523,54.0833,54.2292,26100.0
2012-08-07 10:15:00,70.59,70.65,70.5,70.65,43900.0,54.2216,54.2676,54.1524,54.2676,43900.0
2012-08-07 10:20:00,70.66,70.77,70.59,70.63,48400.0,54.2753,54.3598,54.2216,54.2523,48400.0
2012-08-07 10:25:00,70.63,70.63,70.48,70.6,21800.0,54.2523,54.2523,54.1371,54.2292,21800.0
2012-08-07 10:30:00,70.6,71.02,70.58,71.02,17800.0,54.2292,54.5518,54.2139,54.5518,17800.0
2012-08-07 10:35:00,70.98,71.03,70.94,70.94,17300.0,54.5211,54.5595,54.4904,54.4904,17300.0
2012-08-07 10:40:00,70.98,71.05,70.95,70.98,13000.0,54.5211,54.5749,54.4981,54.5211,13000.0
2012-08-07 10:45:00,70.99,71.0,70.79,70.83,33700.0,54.5288,54.5365,54.3752,54.4059,33700.0
2012-08-07 10:50:00,70.85,71.05,70.85,71.02,10500.0,54.4213,54.5749,54.4213,54.5518,10500.0
2012-08-07 10:55:00,71.05,71.09,70.99,71.02,9000.0,54.5749,54.6056,54.5288,54.5518,9000.0
2012-08-07 11:00:00,71.04,71.08,71.03,71.04,15000.0,54.5672,54.5979,54.5595,54.5672,15000.0
2012-08-07 11:05:00,71.03,71.04,70.98,71.01,23100.0,54.5595,54.5672,54.5211,54.5442,23100.0
2012-08-07 11:10:00,71.01,71.05,70.96,70.98,13600.0,54.5442,54.5749,54.5058,54.5211,13600.0
2012-08-07 11:15:00,71.0,71.12,70.99,71.03,14400.0,54.5365,54.6287,54.5288,54.5595,14400.0
2012-08-07 11:20:00,71.03,71.18,71.03,71.18,9700.0,54.5595,54.6747,54.5595,54.6747,9700.0
2012-08-07 11:25:00,71.18,71.22,71.07,71.2,5600.0,54.6747,54.7055,54.5903,54.6901,5600.0
2012-08-07 11:30:00,71.19,71.29,71.15,71.27,8600.0,54.6824,54.7592,54.6517,54.7439,8600.0
2012-08-07 11:35:00,71.23,71.26,71.11,71.16,6300.0,54.7132,54.7362,54.621,54.6594,6300.0
2012-08-07 11:40:00,71.16,71.29,71.16,71.21,11900.0,54.6594,54.7592,54.6594,54.6978,11900.0
2012-08-07 11:45:00,71.22,71.26,71.17,71.21,10500.0,54.7055,54.7362,54.6671,54.6978,10500.0
2012-08-07 11:50:00,71.21,71.25,71.17,71.24,6800.0,54.6978,54.7285,54.6671,54.7208,6800.0
2012-08-07 11:55:00,71.23,71.28,71.18,71.2,3500.0,54.7132,54.7516,54.6747,54.6901,3500.0
2012-08-07 12:00:00,71.21,71.22,71.13,71.21,5000.0,54.6978,54.7055,54.6363,54.6978,5000.0
2012-08-07 12:05:00,71.19,71.22,71.14,71.17,4200.0,54.6824,54.7055,54.644,54.6671,4200.0
2012-08-07 12:10:00,71.18,71.2,71.04,71.06,17900.0,54.6747,54.6901,54.5672,54.5826,17900.0
2012-08-07 12:15:00,71.06,71.14,71.05,71.14,8800.0,54.5826,54.644,54.5749,54.644,8800.0
2012-08-07 12:20:00,71.15,71.22,71.13,71.21,4800.0,54.6517,54.7055,54.6363,54.6978,4800.0
2012-08-07 12:25:00,71.21,71.26,71.18,71.25,7100.0,54.6978,54.7362,54.6747,54.7285,7100.0
2012-08-07 12:30:00,71.27,71.3,71.25,71.26,14100.0,54.7439,54.7669,54.7285,54.7362,14100.0
2012-08-07 12:35:00,71.27,71.31,71.26,71.29,3000.0,54.7439,54.7746,54.7362,54.7592,3000.0
2012-08-07 12:40:00,71.29,71.29,71.2,71.23,17300.0,54.7592,54.7592,54.6901,54.7132,17300.0
2012-08-07 12:45:00,71.24,71.25,71.2,71.22,3500.0,54.7208,54.7285,54.6901,54.7055,3500.0
2012-08-07 12:50:00,71.22,71.23,71.17,71.19,2500.0,54.7055,54.7132,54.6671,54.6824,2500.0
2012-08-07 12:55:00,71.17,71.17,71.13,71.15,3400.0,54.6671,54.6671,54.6363,54.6517,3400.0
2012-08-07 13:00:00,71.13,71.13,71.07,71.07,7400.0,54.6363,54.6363,54.5903,54.5903,7400.0
2012-08-07 13:05:00,71.09,71.1,71.04,71.09,4200.0,54.6056,54.6133,54.5672,54.6056,4200.0
2012-08-07 13:10:00,71.1,71.1,71.07,71.09,3800.0,54.6133,54.6133,54.5903,54.6056,3800.0
2012-08-07 13:15:00,71.09,71.13,71.06,71.12,3700.0,54.6056,54.6363,54.5826,54.6287,3700.0
2012-08-07 13:20:00,71.1,71.13,71.08,71.1,4200.0,54.6133,54.6363,54.5979,54.6133,4200.0
2012-08-07 13:25:00,71.08,71.12,71.08,71.12,4800.0,54.5979,54.6287,54.5979,54.6287,4800.0
2012-08-07 13:30:00,71.13,71.15,71.11,71.15,5700.0,54.6363,54.6517,54.621,54.6517,5700.0
2012-08-07 13:35:00,71.15,71.16,71.1,71.16,6700.0,54.6517,54.6594,54.6133,54.6594,6700.0
2012-08-07 13:40:00,71.15,71.2,71.15,71.16,7100.0,54.6517,54.6901,54.6517,54.6594,7100.0
2012-08-07 13:45:00,71.16,71.2,71.14,71.19,7900.0,54.6594,54.6901,54.644,54.6824,7900.0
2012-08-07 13:50:00,71.19,71.19,71.15,71.16,7000.0,54.6824,54.6824,54.6517,54.6594,7000.0
2012-08-07 13:55:00,71.15,71.19,71.12,71.17,7700.0,54.6517,54.6824,54.6287,54.6671,7700.0
2012-08-07 14:00:00,71.16,71.16,71.05,71.06,8400.0,54.6594,54.6594,54.5749,54.5826,8400.0
2012-08-07 14:05:00,71.04,71.16,70.97,71.1,16200.0,54.5672,54.6594,54.5134,54.6133,16200.0
2012-08-07 14:10:00,71.1,71.19,71.09,71.18,16000.0,54.6133,54.6824,54.6056,54.6747,16000.0
2012-08-07 14:15:00,71.17,71.18,71.09,71.11,8800.0,54.6671,54.6747,54.6056,54.621,8800.0
2012-08-07 14:20:00,71.09,71.12,71.04,71.09,14300.0,54.6056,54.6287,54.5672,54.6056,14300.0
2012-08-07 14:25:00,71.08,71.08,71.0,71.02,6700.0,54.5979,54.5979,54.5365,54.5518,6700.0
2012-08-07 14:30:00,71.02,71.13,71.01,71.08,9800.0,54.5518,54.6363,54.5442,54.5979,9800.0
2012-08-07 14:35:00,71.07,71.12,71.01,71.07,8800.0,54.5903,54.6287,54.5442,54.5903,8800.0
2012-08-07 14:40:00,71.06,71.1,71.03,71.08,8100.0,54.5826,54.6133,54.5595,54.5979,8100.0
2012-08-07 14:45:00,71.09,71.14,71.07,71.12,10100.0,54.6056,54.644,54.5903,54.6287,10100.0
2012-08-07 14:50:00,71.11,71.11,71.0,71.02,8900.0,54.621,54.621,54.5365,54.5518,8900.0
2012-08-07 14:55:00,71.02,71.03,70.8,70.8,26200.0,54.5518,54.5595,54.3829,54.3829,26200.0
2012-08-07 15:00:00,70.81,70.89,70.7,70.72,27200.0,54.3905,54.452,54.306,54.3214,27200.0
2012-08-07 15:05:00,70.74,70.85,70.72,70.76,13700.0,54.3368,54.4213,54.3214,54.3521,13700.0
2012-08-07 15:10:00,70.75,70.78,70.57,70.59,18400.0,54.3445,54.3675,54.2062,54.2216,18400.0
2012-08-07 15:15:00,70.59,70.8,70.58,70.76,17800.0,54.2216,54.3829,54.2139,54.3521,17800.0
2012-08-07 15:20:00,70.76,70.81,70.73,70.78,15900.0,54.3521,54.3905,54.3291,54.3675,15900.0
2012-08-07 15:25:00,70.78,70.84,70.77,70.8,19900.0,54.3675,54.4136,54.3598,54.3829,19900.0
2012-08-07 15:30:00,70.8,70.84,70.73,70.79,26900.0,54.3829,54.4136,54.3291,54.3752,26900.0
2012-08-07 15:35:00,70.79,70.83,70.71,70.74,17500.0,54.3752,54.4059,54.3137,54.3368,17500.0
2012-08-07 15:40:00,70.74,70.85,70.71,70.77,18600.0,54.3368,54.4213,54.3137,54.3598,18600.0
2012-08-07 15:45:00,70.76,70.8,70.71,70.72,43500.0,54.3521,54.3829,54.3137,54.3214,43500.0
2012-08-07 15:50:00,70.73,70.74,70.59,70.63,27700.0,54.3291,54.3368,54.2216,54.2523,27700.0
2012-08-07 15:55:00,70.62,70.74,70.58,70.65,52300.0,54.2446,54.3368,54.2139,54.2676,52300.0
2012-08-08 09:30:00,70.29,70.93,70.14,70.93,18800.0,53.9911,54.4827,53.8759,54.4827,18800.0
2012-08-08 09:35:00,70.93,71.03,70.76,71.0,22400.0,54.4827,54.5595,54.3521,54.5365,22400.0
2012-08-08 09:40:00,70.94,71.07,70.82,70.82,20900.0,54.4904,54.5903,54.3982,54.3982,20900.0
2012-08-08 09:45:00,70.83,70.83,70.09,70.17,17100.0,54.4059,54.4059,53.8375,53.8989,17100.0
2012-08-08 09:50:00,70.23,70.26,70.16,70.25,4900.0,53.945,53.9681,53.8913,53.9604,4900.0
2012-08-08 09:55:00,70.24,70.3,70.11,70.26,8300.0,53.9527,53.9988,53.8529,53.9681,8300.0
2012-08-08 10:00:00,70.27,70.35,70.03,70.11,16200.0,53.9758,54.0372,53.7914,53.8529,16200.0
2012-08-08 10:05:00,70.11,70.11,69.9,70.03,15600.0,53.8529,53.8529,53.6916,53.7914,15600.0
2012-08-08 10:10:00,70.03,70.21,69.99,70.21,13500.0,53.7914,53.9297,53.7607,53.9297,13500.0
2012-08-08 10:15:00,70.25,70.33,70.22,70.31,3900.0,53.9604,54.0218,53.9374,54.0065,3900.0
2012-08-08 10:20:00,70.31,70.31,70.13,70.13,6500.0,54.0065,54.0065,53.8682,53.8682,6500.0
2012-08-08 10:25:00,70.13,70.13,69.96,69.96,4500.0,53.8682,53.8682,53.7376,53.7376,4500.0
2012-08-08 10:30:00,69.96,69.97,69.74,69.75,12800.0,53.7376,53.7453,53.5687,53.5763,12800.0
2012-08-08 10:35:00,69.71,69.74,69.63,69.63,7900.0,53.5456,53.5687,53.4842,53.4842,7900.0
2012-08-08 10:40:00,69.63,69.72,69.62,69.72,6800.0,53.4842,53.5533,53.4765,53.5533,6800.0
2012-08-08 10:45:00,69.72,69.83,69.72,69.82,6100.0,53.5533,53.6378,53.5533,53.6301,6100.0
2012-08-08 10:50:00,69.83,70.0,69.81,69.97,13700.0,53.6378,53.7684,53.6224,53.7453,13700.0
2012-08-08 10:55:00,69.97,70.04,69.9,70.02,9700.0,53.7453,53.7991,53.6916,53.7837,9700.0
2012-08-08 11:00:00,70.01,70.01,69.97,69.99,3800.0,53.776,53.776,53.7453,53.7607,3800.0
2012-08-08 11:05:00,69.99,70.02,69.98,70.02,2900.0,53.7607,53.7837,53.753,53.7837,2900.0
2012-08-08 11:10:00,70.01,70.28,70.01,70.23,5800.0,53.776,53.9834,53.776,53.945,5800.0
2012-08-08 11:15:00,70.23,70.38,70.22,70.37,7700.0,53.945,54.0602,53.9374,54.0526,7700.0
2012-08-08 11:20:00,70.34,70.44,70.33,70.41,8800.0,54.0295,54.1063,54.0218,54.0833,8800.0
2012-08-08 11:25:00,70.43,70.52,70.43,70.49,6100.0,54.0987,54.1678,54.0987,54.1447,6100.0
2012-08-08 11:30:00,70.47,70.63,70.47,70.63,6400.0,54.1294,54.2523,54.1294,54.2523,6400.0
2012-08-08 11:35:00,70.63,70.63,70.54,70.54,5900.0,54.2523,54.2523,54.1831,54.1831,5900.0
2012-08-08 11:40:00,70.54,70.56,70.51,70.56,3500.0,54.1831,54.1985,54.1601,54.1985,3500.0
2012-08-08 11:45:00,70.54,70.55,70.42,70.46,4000.0,54.1831,54.1908,54.091,54.1217,4000.0
2012-08-08 11:50:00,70.46,70.52,70.45,70.48,3600.0,54.1217,54.1678,54.114,54.1371,3600.0
2012-08-08 11:55:00,70.49,70.49,70.29,70.31,4500.0,54.1447,54.1447,53.9911,54.0065,4500.0
2012-08-08 12:00:00,70.3,70.34,70.27,70.33,3900.0,53.9988,54.0295,53.9758,54.0218,3900.0
2012-08-08 12:05:00,70.32,70.36,70.26,70.27,7000.0,54.0142,54.0449,53.9681,53.9758,7000.0
2012-08-08 12:10:00,70.27,70.32,70.27,70.28,2800.0,53.9758,54.0142,53.9758,53.9834,2800.0
2012-08-08 12:15:00,70.27,70.29,70.22,70.27,2700.0,53.9758,53.9911,53.9374,53.9758,2700.0
2012-08-08 12:20:00,70.26,70.28,70.22,70.23,3300.0,53.9681,53.9834,53.9374,53.945,3300.0
2012-08-08 12:25:00,70.23,70.23,70.2,70.2,3200.0,53.945,53.945,53.922,53.922,3200.0
2012-08-08 12:30:00,70.2,70.2,70.09,70.1,5900.0,53.922,53.922,53.8375,53.8452,5900.0
2012-08-08 12:35:00,70.15,70.22,70.12,70.22,9700.0,53.8836,53.9374,53.8605,53.9374,9700.0
2012-08-08 12:40:00,70.21,70.21,70.12,70.12,5400.0,53.9297,53.9297,53.8605,53.8605,5400.0
2012-08-08 12:45:00,70.13,70.13,70.03,70.05,4200.0,53.8682,53.8682,53.7914,53.8068,4200.0
2012-08-08 12:50:00,70.04,70.12,70.0,70.1,5400.0,53.7991,53.8605,53.7684,53.8452,5400.0
2012-08-08 12:55:00,70.09,70.23,70.08,70.22,2600.0,53.8375,53.945,53.8298,53.9374,2600.0
2012-08-08 13:00:00,70.22,70.33,70.2,70.27,4700.0,53.9374,54.0218,53.922,53.9758,4700.0
2012-08-08 13:05:00,70.26,70.26,70.2,70.2,4500.0,53.9681,53.9681,53.922,53.922,4500.0
2012-08-08 13:10:00,70.23,70.24,70.11,70.16,6200.0,53.945,53.9527,53.8529,53.8913,6200.0
2012-08-08 13:15:00,70.18,70.18,70.12,70.16,3800.0,53.9066,53.9066,53.8605,53.8913,3800.0
2012-08-08 13:20:00,70.17,70.3,70.17,70.28,12000.0,53.8989,53.9988,53.8989,53.9834,12000.0
2012-08-08 13:25:00,70.29,70.29,70.18,70.18,5800.0,53.9911,53.9911,53.9066,53.9066,5800.0
2012-08-08 13:30:00,70.19,70.19,70.15,70.15,10400.0,53.9143,53.9143,53.8836,53.8836,10400.0
2012-08-08 13:35:00,70.16,70.21,70.15,70.16,6700.0,53.8913,53.9297,53.8836,53.8913,6700.0
2012-08-08 13:40:00,70.17,70.22,70.13,70.14,5300.0,53.8989,53.9374,53.8682,53.8759,5300.0
2012-08-08 13:45:00,70.14,70.16,70.04,70.09,15300.0,53.8759,53.8913,53.7991,53.8375,15300.0
2012-08-08 13:50:00,70.12,70.24,70.12,70.15,3900.0,53.8605,53.9527,53.8605,53.8836,3900.0
2012-08-08 13:55:00,70.13,70.25,70.12,70.25,6500.0,53.8682,53.9604,53.8605,53.9604,6500.0
2012-08-08 14:00:00,70.25,70.26,70.12,70.17,15500.0,53.9604,53.9681,53.8605,53.8989,15500.0
2012-08-08 14:05:00,70.18,70.23,70.09,70.09,5300.0,53.9066,53.945,53.8375,53.8375,5300.0
2012-08-08 14:10:00,70.09,70.11,70.0,70.02,9100.0,53.8375,53.8529,53.7684,53.7837,9100.0
2012-08-08 14:15:00,70.03,70.08,69.96,69.99,7900.0,53.7914,53.8298,53.7376,53.7607,7900.0
2012-08-08 14:20:00,69.99,70.03,69.96,69.96,5600.0,53.7607,53.7914,53.7376,53.7376,5600.0
2012-08-08 14:25:00,69.98,70.05,69.96,70.02,12400.0,53.753,53.8068,53.7376,53.7837,12400.0
2012-08-08 14:30:00,70.01,70.05,70.0,70.0,4600.0,53.776,53.8068,53.7684,53.7684,4600.0
2012-08-08 14:35:00,70.02,70.06,69.99,69.99,6300.0,53.7837,53.8145,53.7607,53.7607,6300.0
2012-08-08 14:40:00,70.01,70.06,69.98,70.0,7300.0,53.776,53.8145,53.753,53.7684,7300.0
2012-08-08 14:45:00,69.99,70.04,69.92,69.96,8000.0,53.7607,53.7991,53.7069,53.7376,8000.0
2012-08-08 14:50:00,69.97,70.02,69.91,69.92,8800.0,53.7453,53.7837,53.6992,53.7069,8800.0
2012-08-08 14:55:00,69.91,69.98,69.89,69.95,6100.0,53.6992,53.753,53.6839,53.73,6100.0
2012-08-08 15:00:00,69.96,70.1,69.93,70.06,15800.0,53.7376,53.8452,53.7146,53.8145,15800.0
2012-08-08 15:05:00,70.07,70.14,70.03,70.14,24200.0,53.8221,53.8759,53.7914,53.8759,24200.0
2012-08-08 15:10:00,70.14,70.27,70.14,70.26,18700.0,53.8759,53.9758,53.8759,53.9681,18700.0
2012-08-08 15:15:00,70.26,70.35,70.23,70.27,16000.0,53.9681,54.0372,53.945,53.9758,16000.0
2012-08-08 15:20:00,70.28,70.41,70.27,70.37,31500.0,53.9834,54.0833,53.9758,54.0526,31500.0
2012-08-08 15:25:00,70.36,70.39,70.25,70.25,10100.0,54.0449,54.0679,53.9604,53.9604,10100.0
2012-08-08 15:30:00,70.26,70.36,70.25,70.35,22700.0,53.9681,54.0449,53.9604,54.0372,22700.0
2012-08-08 15:35:00,70.32,70.32,70.19,70.22,28000.0,54.0142,54.0142,53.9143,53.9374,28000.0
2012-08-08 15:40:00,70.22,70.25,70.15,70.17,23800.0,53.9374,53.9604,53.8836,53.8989,23800.0
2012-08-08 15:45:00,70.18,70.22,70.1,70.2,56700.0,53.9066,53.9374,53.8452,53.922,56700.0
2012-08-08 15:50:00,70.2,70.26,70.14,70.14,67900.0,53.922,53.9681,53.8759,53.8759,67900.0
2012-08-08 15:55:00,70.15,70.29,70.14,70.28,84100.0,53.8836,53.9911,53.8759,53.9834,84100.0
2012-08-09 09:30:00,70.07,70.37,70.0,70.22,19400.0,54.1781,54.41,54.1239,54.294,19400.0
2012-08-09 09:35:00,70.18,70.36,70.13,70.31,10900.0,54.2631,54.4023,54.2245,54.3636,10900.0
2012-08-09 09:40:00,70.31,70.62,70.28,70.59,8800.0,54.3636,54.6033,54.3404,54.5801,8800.0
2012-08-09 09:45:00,70.59,70.78,70.55,70.72,22000.0,54.5801,54.727,54.5492,54.6806,22000.0
2012-08-09 09:50:00,70.72,70.83,70.69,70.78,13300.0,54.6806,54.7657,54.6575,54.727,13300.0
2012-08-09 09:55:00,70.78,70.92,70.74,70.82,24400.0,54.727,54.8353,54.6961,54.758,24400.0
2012-08-09 10:00:00,70.82,70.82,70.67,70.69,48300.0,54.758,54.758,54.642,54.6575,48300.0
2012-08-09 10:05:00,70.67,70.77,70.66,70.69,38000.0,54.642,54.7193,54.6343,54.6575,38000.0
2012-08-09 10:10:00,70.69,70.76,70.63,70.76,31400.0,54.6575,54.7116,54.6111,54.7116,31400.0
2012-08-09 10:15:00,70.76,70.94,70.76,70.94,117700.0,54.7116,54.8508,54.7116,54.8508,117700.0
2012-08-09 10:20:00,70.94,71.0,70.79,70.96,135200.0,54.8508,54.8971,54.7348,54.8662,135200.0
2012-08-09 10:25:00,70.94,70.98,70.87,70.88,14800.0,54.8508,54.8817,54.7966,54.8044,14800.0
2012-08-09 10:30:00,70.87,71.1,70.86,71.1,14100.0,54.7966,54.9745,54.7889,54.9745,14100.0
2012-08-09 10:35:00,71.07,71.3,71.06,71.27,18200.0,54.9513,55.1291,54.9435,55.1059,18200.0
2012-08-09 10:40:00,71.31,71.46,71.31,71.43,20000.0,55.1368,55.2528,55.1368,55.2296,20000.0
2012-08-09 10:45:00,71.43,71.46,71.34,71.41,22700.0,55.2296,55.2528,55.16,55.2142,22700.0
2012-08-09 10:50:00,71.41,71.5,71.37,71.47,7200.0,55.2142,55.2837,55.1832,55.2605,7200.0
2012-08-09 10:55:00,71.47,71.48,71.37,71.37,8800.0,55.2605,55.2683,55.1832,55.1832,8800.0
2012-08-09 11:00:00,71.4,71.41,71.25,71.27,7300.0,55.2064,55.2142,55.0904,55.1059,7300.0
2012-08-09 11:05:00,71.27,71.27,71.17,71.21,13600.0,55.1059,55.1059,55.0286,55.0595,13600.0
2012-08-09 11:10:00,71.19,71.21,71.09,71.1,20500.0,55.0441,55.0595,54.9667,54.9745,20500.0
2012-08-09 11:15:00,71.1,71.11,71.0,71.01,7400.0,54.9745,54.9822,54.8971,54.9049,7400.0
2012-08-09 11:20:00,71.03,71.06,71.01,71.03,17000.0,54.9203,54.9435,54.9049,54.9203,17000.0
2012-08-09 11:25:00,71.02,71.05,70.95,71.0,9800.0,54.9126,54.9358,54.8585,54.8971,9800.0
2012-08-09 11:30:00,71.0,71.02,70.93,70.95,32300.0,54.8971,54.9126,54.843,54.8585,32300.0
2012-08-09 11:35:00,70.96,71.01,70.94,70.99,32600.0,54.8662,54.9049,54.8508,54.8894,32600.0
2012-08-09 11:40:00,70.99,70.99,70.81,70.84,12800.0,54.8894,54.8894,54.7502,54.7734,12800.0
2012-08-09 11:45:00,70.85,70.86,70.77,70.8,43500.0,54.7812,54.7889,54.7193,54.7425,43500.0
2012-08-09 11:50:00,70.8,70.96,70.8,70.95,101400.0,54.7425,54.8662,54.7425,54.8585,101400.0
2012-08-09 11:55:00,70.93,71.0,70.84,70.91,48800.0,54.843,54.8971,54.7734,54.8276,48800.0
2012-08-09 12:00:00,70.91,70.91,70.83,70.86,8300.0,54.8276,54.8276,54.7657,54.7889,8300.0
2012-08-09 12:05:00,70.83,71.0,70.79,71.0,23500.0,54.7657,54.8971,54.7348,54.8971,23500.0
2012-08-09 12:10:00,71.0,71.06,70.99,71.06,15700.0,54.8971,54.9435,54.8894,54.9435,15700.0
2012-08-09 12:15:00,71.06,71.08,71.02,71.03,3300.0,54.9435,54.959,54.9126,54.9203,3300.0
2012-08-09 12:20:00,71.04,71.09,71.03,71.07,8900.0,54.9281,54.9667,54.9203,54.9513,8900.0
2012-08-09 12:25:00,71.05,71.11,71.05,71.1,4700.0,54.9358,54.9822,54.9358,54.9745,4700.0
2012-08-09 12:30:00,71.08,71.13,71.07,71.08,5700.0,54.959,54.9977,54.9513,54.959,5700.0
2012-08-09 12:35:00,71.1,71.1,71.05,71.08,3000.0,54.9745,54.9745,54.9358,54.959,3000.0
2012-08-09 12:40:00,71.08,71.17,71.06,71.06,17400.0,54.959,55.0286,54.9435,54.9435,17400.0
2012-08-09 12:45:00,71.06,71.08,71.02,71.04,5000.0,54.9435,54.959,54.9126,54.9281,5000.0
2012-08-09 12:50:00,71.04,71.17,71.04,71.11,8500.0,54.9281,55.0286,54.9281,54.9822,8500.0
2012-08-09 12:55:00,71.1,71.15,71.08,71.13,5600.0,54.9745,55.0131,54.959,54.9977,5600.0
2012-08-09 13:00:00,71.15,71.18,71.08,71.08,7100.0,55.0131,55.0363,54.959,54.959,7100.0
2012-08-09 13:05:00,71.07,71.07,70.94,70.94,13300.0,54.9513,54.9513,54.8508,54.8508,13300.0
2012-08-09 13:10:00,70.94,70.94,70.83,70.83,8900.0,54.8508,54.8508,54.7657,54.7657,8900.0
2012-08-09 13:15:00,70.83,70.96,70.79,70.96,28900.0,54.7657,54.8662,54.7348,54.8662,28900.0
2012-08-09 13:20:00,70.98,71.0,70.95,70.99,8900.0,54.8817,54.8971,54.8585,54.8894,8900.0
2012-08-09 13:25:00,70.99,71.05,70.99,71.05,7800.0,54.8894,54.9358,54.8894,54.9358,7800.0
2012-08-09 13:30:00,71.05,71.08,70.86,70.88,16000.0,54.9358,54.959,54.7889,54.8044,16000.0
2012-08-09 13:35:00,70.87,70.91,70.83,70.86,9300.0,54.7966,54.8276,54.7657,54.7889,9300.0
2012-08-09 13:40:00,70.86,70.87,70.83,70.84,29800.0,54.7889,54.7966,54.7657,54.7734,29800.0
2012-08-09 13:45:00,70.83,70.84,70.77,70.77,7100.0,54.7657,54.7734,54.7193,54.7193,7100.0
2012-08-09 13:50:00,70.77,70.79,70.76,70.77,2400.0,54.7193,54.7348,54.7116,54.7193,2400.0
2012-08-09 13:55:00,70.77,70.83,70.77,70.83,12400.0,54.7193,54.7657,54.7193,54.7657,12400.0
2012-08-09 14:00:00,70.84,70.95,70.81,70.89,27000.0,54.7734,54.8585,54.7502,54.8121,27000.0
2012-08-09 14:05:00,70.89,70.9,70.87,70.9,7100.0,54.8121,54.8198,54.7966,54.8198,7100.0
2012-08-09 14:10:00,70.9,70.92,70.87,70.87,8800.0,54.8198,54.8353,54.7966,54.7966,8800.0
2012-08-09 14:15:00,70.88,70.89,70.86,70.88,5900.0,54.8044,54.8121,54.7889,54.8044,5900.0
2012-08-09 14:20:00,70.88,70.93,70.88,70.93,10800.0,54.8044,54.843,54.8044,54.843,10800.0
2012-08-09 14:25:00,70.92,70.96,70.91,70.94,9400.0,54.8353,54.8662,54.8276,54.8508,9400.0
2012-08-09 14:30:00,70.95,71.0,70.95,70.98,17100.0,54.8585,54.8971,54.8585,54.8817,17100.0
2012-08-09 14:35:00,70.98,71.02,70.94,70.95,19600.0,54.8817,54.9126,54.8508,54.8585,19600.0
2012-08-09 14:40:00,70.96,71.01,70.86,70.86,33300.0,54.8662,54.9049,54.7889,54.7889,33300.0
2012-08-09 14:45:00,70.86,70.91,70.86,70.9,6400.0,54.7889,54.8276,54.7889,54.8198,6400.0
2012-08-09 14:50:00,70.9,70.92,70.89,70.91,4000.0,54.8198,54.8353,54.8121,54.8276,4000.0
2012-08-09 14:55:00,70.91,70.92,70.88,70.9,5500.0,54.8276,54.8353,54.8044,54.8198,5500.0
2012-08-09 15:00:00,70.91,70.95,70.9,70.92,11300.0,54.8276,54.8585,54.8198,54.8353,11300.0
2012-08-09 15:05:00,70.92,70.93,70.86,70.93,12100.0,54.8353,54.843,54.7889,54.843,12100.0
2012-08-09 15:10:00,70.95,70.98,70.93,70.97,8200.0,54.8585,54.8817,54.843,54.8739,8200.0
2012-08-09 15:15:00,71.0,71.0,70.92,71.0,16000.0,54.8971,54.8971,54.8353,54.8971,16000.0
2012-08-09 15:20:00,71.0,71.02,70.96,71.01,20500.0,54.8971,54.9126,54.8662,54.9049,20500.0
2012-08-09 15:25:00,71.0,71.02,70.98,71.01,14900.0,54.8971,54.9126,54.8817,54.9049,14900.0
2012-08-09 15:30:00,71.01,71.03,70.94,70.94,28300.0,54.9049,54.9203,54.8508,54.8508,28300.0
2012-08-09 15:35:00,70.95,71.01,70.93,70.98,19800.0,54.8585,54.9049,54.843,54.8817,19800.0
2012-08-09 15:40:00,70.98,71.04,70.97,71.04,20500.0,54.8817,54.9281,54.8739,54.9281,20500.0
2012-08-09 15:45:00,71.04,71.07,70.89,70.99,37500.0,54.9281,54.9513,54.8121,54.8894,37500.0
2012-08-09 15:50:00,71.0,71.02,70.95,70.98,51300.0,54.8971,54.9126,54.8585,54.8817,51300.0
2012-08-09 15:55:00,70.99,71.11,70.88,71.07,297300.0,54.8894,54.9822,54.8044,54.9513,297300.0
2012-08-10 09:30:00,70.41,70.85,70.41,70.83,12800.0,54.441,54.7812,54.441,54.7657,12800.0
2012-08-10 09:35:00,70.78,70.99,70.73,70.96,5000.0,54.727,54.8894,54.6884,54.8662,5000.0
2012-08-10 09:40:00,70.99,71.0,70.92,70.96,32900.0,54.8894,54.8971,54.8353,54.8662,32900.0
2012-08-10 09:45:00,70.97,71.0,70.91,70.98,19300.0,54.8739,54.8971,54.8276,54.8817,19300.0
2012-08-10 09:50:00,70.95,71.02,70.81,70.83,28800.0,54.8585,54.9126,54.7502,54.7657,28800.0
2012-08-10 09:55:00,70.83,70.92,70.81,70.92,14300.0,54.7657,54.8353,54.7502,54.8353,14300.0
2012-08-10 10:00:00,70.89,70.91,70.7,70.75,19100.0,54.8121,54.8276,54.6652,54.7038,19100.0
2012-08-10 10:05:00,70.74,70.85,70.62,70.67,24100.0,54.6961,54.7812,54.6033,54.642,24100.0
2012-08-10 10:10:00,70.66,70.88,70.66,70.83,13800.0,54.6343,54.8044,54.6343,54.7657,13800.0
2012-08-10 10:15:00,70.83,70.91,70.56,70.57,11800.0,54.7657,54.8276,54.5569,54.5647,11800.0
2012-08-10 10:20:00,70.57,70.7,70.53,70.67,9600.0,54.5647,54.6652,54.5337,54.642,9600.0
2012-08-10 10:25:00,70.67,70.76,70.62,70.73,7300.0,54.642,54.7116,54.6033,54.6884,7300.0
2012-08-10 10:30:00,70.72,70.89,70.71,70.71,15100.0,54.6806,54.8121,54.6729,54.6729,15100.0
2012-08-10 10:35:00,70.71,70.72,70.59,70.6,12800.0,54.6729,54.6806,54.5801,54.5879,12800.0
2012-08-10 10:40:00,70.62,70.7,70.6,70.69,17200.0,54.6033,54.6652,54.5879,54.6575,17200.0
2012-08-10 10:45:00,70.69,70.74,70.69,70.72,3600.0,54.6575,54.6961,54.6575,54.6806,3600.0
2012-08-10 10:50:00,70.74,70.8,70.72,70.78,4900.0,54.6961,54.7425,54.6806,54.727,4900.0
2012-08-10 10:55:00,70.77,70.79,70.75,70.79,2400.0,54.7193,54.7348,54.7038,54.7348,2400.0
2012-08-10 11:00:00,70.79,70.8,70.58,70.58,8000.0,54.7348,54.7425,54.5724,54.5724,8000.0
2012-08-10 11:05:00,70.58,70.76,70.49,70.74,8100.0,54.5724,54.7116,54.5028,54.6961,8100.0
2012-08-10 11:10:00,70.74,70.83,70.74,70.79,7700.0,54.6961,54.7657,54.6961,54.7348,7700.0
2012-08-10 11:15:00,70.79,70.82,70.72,70.72,5800.0,54.7348,54.758,54.6806,54.6806,5800.0
2012-08-10 11:20:00,70.75,70.81,70.7,70.7,10300.0,54.7038,54.7502,54.6652,54.6652,10300.0
2012-08-10 11:25:00,70.74,70.81,70.72,70.79,31700.0,54.6961,54.7502,54.6806,54.7348,31700.0
2012-08-10 11:30:00,70.8,70.83,70.75,70.77,11900.0,54.7425,54.7657,54.7038,54.7193,11900.0
2012-08-10 11:35:00,70.78,70.8,70.72,70.78,7100.0,54.727,54.7425,54.6806,54.727,7100.0
2012-08-10 11:40:00,70.8,70.82,70.78,70.79,13700.0,54.7425,54.758,54.727,54.7348,13700.0
2012-08-10 11:45:00,70.79,70.8,70.77,70.8,5200.0,54.7348,54.7425,54.7193,54.7425,5200.0
2012-08-10 11:50:00,70.8,70.81,70.77,70.78,28300.0,54.7425,54.7502,54.7193,54.727,28300.0
2012-08-10 11:55:00,70.79,70.83,70.79,70.81,9200.0,54.7348,54.7657,54.7348,54.7502,9200.0
2012-08-10 12:00:00,70.81,70.81,70.74,70.74,6100.0,54.7502,54.7502,54.6961,54.6961,6100.0
2012-08-10 12:05:00,70.74,70.75,70.72,70.74,3600.0,54.6961,54.7038,54.6806,54.6961,3600.0
2012-08-10 12:10:00,70.75,70.75,70.7,70.72,4900.0,54.7038,54.7038,54.6652,54.6806,4900.0
2012-08-10 12:15:00,70.72,70.72,70.66,70.67,3700.0,54.6806,54.6806,54.6343,54.642,3700.0
2012-08-10 12:20:00,70.69,70.74,70.69,70.71,1500.0,54.6575,54.6961,54.6575,54.6729,1500.0
2012-08-10 12:25:00,70.71,70.77,70.71,70.77,2400.0,54.6729,54.7193,54.6729,54.7193,2400.0
2012-08-10 12:30:00,70.79,70.82,70.73,70.73,7300.0,54.7348,54.758,54.6884,54.6884,7300.0
2012-08-10 12:35:00,70.74,70.74,70.67,70.7,2600.0,54.6961,54.6961,54.642,54.6652,2600.0
2012-08-10 12:40:00,70.71,70.72,70.67,70.69,3000.0,54.6729,54.6806,54.642,54.6575,3000.0
2012-08-10 12:45:00,70.69,70.71,70.63,70.64,4900.0,54.6575,54.6729,54.6111,54.6188,4900.0
2012-08-10 12:50:00,70.63,70.68,70.62,70.67,1300.0,54.6111,54.6497,54.6033,54.642,1300.0
2012-08-10 12:55:00,70.68,70.68,70.63,70.64,2800.0,54.6497,54.6497,54.6111,54.6188,2800.0
2012-08-10 13:00:00,70.66,70.71,70.66,70.71,2800.0,54.6343,54.6729,54.6343,54.6729,2800.0
2012-08-10 13:05:00,70.73,70.76,70.68,70.68,5900.0,54.6884,54.7116,54.6497,54.6497,5900.0
2012-08-10 13:10:00,70.69,70.69,70.64,70.66,3800.0,54.6575,54.6575,54.6188,54.6343,3800.0
2012-08-10 13:15:00,70.69,70.73,70.68,70.73,3200.0,54.6575,54.6884,54.6497,54.6884,3200.0
2012-08-10 13:20:00,70.74,70.81,70.74,70.81,3100.0,54.6961,54.7502,54.6961,54.7502,3100.0
2012-08-10 13:25:00,70.81,70.82,70.79,70.8,2900.0,54.7502,54.758,54.7348,54.7425,2900.0
2012-08-10 13:30:00,70.8,70.82,70.78,70.78,4700.0,54.7425,54.758,54.727,54.727,4700.0
2012-08-10 13:35:00,70.79,70.83,70.75,70.75,13200.0,54.7348,54.7657,54.7038,54.7038,13200.0
2012-08-10 13:40:00,70.76,70.84,70.76,70.81,11200.0,54.7116,54.7734,54.7116,54.7502,11200.0
2012-08-10 13:45:00,70.81,70.81,70.76,70.79,10500.0,54.7502,54.7502,54.7116,54.7348,10500.0
2012-08-10 13:50:00,70.76,70.8,70.75,70.8,2400.0,54.7116,54.7425,54.7038,54.7425,2400.0
2012-08-10 13:55:00,70.78,70.8,70.76,70.8,4800.0,54.727,54.7425,54.7116,54.7425,4800.0
2012-08-10 14:00:00,70.8,70.82,70.75,70.75,6800.0,54.7425,54.758,54.7038,54.7038,6800.0
2012-08-10 14:05:00,70.75,70.75,70.7,70.72,3400.0,54.7038,54.7038,54.6652,54.6806,3400.0
2012-08-10 14:10:00,70.72,70.79,70.71,70.72,6000.0,54.6806,54.7348,54.6729,54.6806,6000.0
2012-08-10 14:15:00,70.73,70.75,70.71,70.74,3000.0,54.6884,54.7038,54.6729,54.6961,3000.0
2012-08-10 14:20:00,70.72,70.75,70.72,70.74,2200.0,54.6806,54.7038,54.6806,54.6961,2200.0
2012-08-10 14:25:00,70.76,70.76,70.68,70.68,11700.0,54.7116,54.7116,54.6497,54.6497,11700.0
2012-08-10 14:30:00,70.7,70.7,70.67,70.69,10800.0,54.6652,54.6652,54.642,54.6575,10800.0
2012-08-10 14:35:00,70.68,70.69,70.64,70.69,7300.0,54.6497,54.6575,54.6188,54.6575,7300.0
2012-08-10 14:40:00,70.69,70.7,70.67,70.69,9500.0,54.6575,54.6652,54.642,54.6575,9500.0
2012-08-10 14:45:00,70.69,70.69,70.67,70.68,11000.0,54.6575,54.6575,54.642,54.6497,11000.0
2012-08-10 14:50:00,70.68,70.7,70.68,70.69,13500.0,54.6497,54.6652,54.6497,54.6575,13500.0
2012-08-10 14:55:00,70.69,70.7,70.63,70.68,24400.0,54.6575,54.6652,54.6111,54.6497,24400.0
2012-08-10 15:00:00,70.69,70.7,70.66,70.69,18400.0,54.6575,54.6652,54.6343,54.6575,18400.0
2012-08-10 15:05:00,70.68,70.69,70.67,70.69,15900.0,54.6497,54.6575,54.642,54.6575,15900.0
2012-08-10 15:10:00,70.69,70.7,70.66,70.69,15800.0,54.6575,54.6652,54.6343,54.6575,15800.0
2012-08-10 15:15:00,70.69,70.78,70.66,70.76,15000.0,54.6575,54.727,54.6343,54.7116,15000.0
2012-08-10 15:20:00,70.77,70.87,70.76,70.86,8300.0,54.7193,54.7966,54.7116,54.7889,8300.0
2012-08-10 15:25:00,70.86,70.87,70.79,70.8,17200.0,54.7889,54.7966,54.7348,54.7425,17200.0
2012-08-10 15:30:00,70.8,70.81,70.75,70.78,13700.0,54.7425,54.7502,54.7038,54.727,13700.0
2012-08-10 15:35:00,70.78,70.8,70.74,70.77,10200.0,54.727,54.7425,54.6961,54.7193,10200.0
2012-08-10 15:40:00,70.77,70.84,70.76,70.79,30500.0,54.7193,54.7734,54.7116,54.7348,30500.0
2012-08-10 15:45:00,70.82,70.88,70.78,70.78,56600.0,54.758,54.8044,54.727,54.727,56600.0
2012-08-10 15:50:00,70.78,71.02,70.78,71.02,32700.0,54.727,54.9126,54.727,54.9126,32700.0
2012-08-10 15:55:00,71.02,71.03,70.94,71.0,55500.0,54.9126,54.9203,54.8508,54.8971,55500.0
2012-08-13 09:30:00,70.99,70.99,70.82,70.91,12000.0,54.8894,54.8894,54.758,54.8276,12000.0
2012-08-13 09:35:00,70.91,70.93,70.69,70.88,4500.0,54.8276,54.843,54.6575,54.8044,4500.0
2012-08-13 09:40:00,70.88,70.97,70.88,70.92,3100.0,54.8044,54.8739,54.8044,54.8353,3100.0
2012-08-13 09:45:00,70.97,71.07,70.97,70.98,3400.0,54.8739,54.9513,54.8739,54.8817,3400.0
2012-08-13 09:50:00,70.94,71.05,70.93,70.97,2700.0,54.8508,54.9358,54.843,54.8739,2700.0
2012-08-13 09:55:00,70.97,71.01,70.89,70.89,10800.0,54.8739,54.9049,54.8121,54.8121,10800.0
2012-08-13 10:00:00,70.9,71.04,70.85,70.85,25700.0,54.8198,54.9281,54.7812,54.7812,25700.0
2012-08-13 10:05:00,70.85,70.85,70.47,70.51,13200.0,54.7812,54.7812,54.4873,54.5183,13200.0
2012-08-13 10:10:00,70.5,70.68,70.46,70.68,11000.0,54.5105,54.6497,54.4796,54.6497,11000.0
2012-08-13 10:15:00,70.7,70.74,70.68,70.71,6600.0,54.6652,54.6961,54.6497,54.6729,6600.0
2012-08-13 10:20:00,70.73,70.74,70.56,70.6,4500.0,54.6884,54.6961,54.5569,54.5879,4500.0
2012-08-13 10:25:00,70.57,70.68,70.55,70.68,15100.0,54.5647,54.6497,54.5492,54.6497,15100.0
2012-08-13 10:30:00,70.66,70.66,70.59,70.6,5700.0,54.6343,54.6343,54.5801,54.5879,5700.0
2012-08-13 10:35:00,70.6,70.67,70.58,70.64,4500.0,54.5879,54.642,54.5724,54.6188,4500.0
2012-08-13 10:40:00,70.62,70.63,70.48,70.5,6900.0,54.6033,54.6111,54.4951,54.5105,6900.0
2012-08-13 10:45:00,70.5,70.52,70.44,70.49,4400.0,54.5105,54.526,54.4642,54.5028,4400.0
2012-08-13 10:50:00,70.46,70.48,70.35,70.39,9800.0,54.4796,54.4951,54.3946,54.4255,9800.0
2012-08-13 10:55:00,70.37,70.51,70.37,70.49,7500.0,54.41,54.5183,54.41,54.5028,7500.0
2012-08-13 11:00:00,70.49,70.5,70.35,70.44,11100.0,54.5028,54.5105,54.3946,54.4642,11100.0
2012-08-13 11:05:00,70.42,70.44,70.38,70.44,8100.0,54.4487,54.4642,54.4178,54.4642,8100.0
2012-08-13 11:10:00,70.42,70.52,70.42,70.5,3700.0,54.4487,54.526,54.4487,54.5105,3700.0
2012-08-13 11:15:00,70.5,70.52,70.37,70.4,10100.0,54.5105,54.526,54.41,54.4332,10100.0
2012-08-13 11:20:00,70.41,70.49,70.41,70.48,3900.0,54.441,54.5028,54.441,54.4951,3900.0
2012-08-13 11:25:00,70.51,70.53,70.44,70.5,23900.0,54.5183,54.5337,54.4642,54.5105,23900.0
2012-08-13 11:30:00,70.5,70.52,70.48,70.49,6100.0,54.5105,54.526,54.4951,54.5028,6100.0
2012-08-13 11:35:00,70.47,70.58,70.47,70.56,13300.0,54.4873,54.5724,54.4873,54.5569,13300.0
2012-08-13 11:40:00,70.59,70.63,70.53,70.63,2500.0,54.5801,54.6111,54.5337,54.6111,2500.0
2012-08-13 11:45:00,70.64,70.68,70.6,70.67,4700.0,54.6188,54.6497,54.5879,54.642,4700.0
2012-08-13 11:50:00,70.69,70.69,70.63,70.66,2600.0,54.6575,54.6575,54.6111,54.6343,2600.0
2012-08-13 11:55:00,70.66,70.68,70.6,70.67,10500.0,54.6343,54.6497,54.5879,54.642,10500.0
2012-08-13 12:00:00,70.65,70.69,70.62,70.64,29800.0,54.6265,54.6575,54.6033,54.6188,29800.0
2012-08-13 12:05:00,70.62,70.65,70.54,70.57,5800.0,54.6033,54.6265,54.5415,54.5647,5800.0
2012-08-13 12:10:00,70.58,70.65,70.56,70.63,4700.0,54.5724,54.6265,54.5569,54.6111,4700.0
2012-08-13 12:15:00,70.63,70.71,70.62,70.68,5100.0,54.6111,54.6729,54.6033,54.6497,5100.0
2012-08-13 12:20:00,70.67,70.72,70.67,70.68,9500.0,54.642,54.6806,54.642,54.6497,9500.0
2012-08-13 12:25:00,70.69,70.72,70.67,70.7,9600.0,54.6575,54.6806,54.642,54.6652,9600.0
2012-08-13 12:30:00,70.7,70.72,70.67,70.67,1800.0,54.6652,54.6806,54.642,54.642,1800.0
2012-08-13 12:35:00,70.66,70.69,70.64,70.67,3600.0,54.6343,54.6575,54.6188,54.642,3600.0
2012-08-13 12:40:00,70.67,70.74,70.66,70.71,3500.0,54.642,54.6961,54.6343,54.6729,3500.0
2012-08-13 12:45:00,70.71,70.87,70.71,70.83,13500.0,54.6729,54.7966,54.6729,54.7657,13500.0
2012-08-13 12:50:00,70.83,70.94,70.83,70.89,10600.0,54.7657,54.8508,54.7657,54.8121,10600.0
2012-08-13 12:55:00,70.9,70.93,70.86,70.91,1800.0,54.8198,54.843,54.7889,54.8276,1800.0
2012-08-13 13:00:00,70.91,70.94,70.83,70.85,4000.0,54.8276,54.8508,54.7657,54.7812,4000.0
2012-08-13 13:05:00,70.86,70.88,70.81,70.86,5500.0,54.7889,54.8044,54.7502,54.7889,5500.0
2012-08-13 13:10:00,70.89,70.9,70.78,70.78,5900.0,54.8121,54.8198,54.727,54.727,5900.0
2012-08-13 13:15:00,70.77,70.79,70.7,70.74,7200.0,54.7193,54.7348,54.6652,54.6961,7200.0
2012-08-13 13:20:00,70.71,70.79,70.69,70.79,6100.0,54.6729,54.7348,54.6575,54.7348,6100.0
2012-08-13 13:25:00,70.79,70.83,70.77,70.8,3300.0,54.7348,54.7657,54.7193,54.7425,3300.0
2012-08-13 13:30:00,70.78,70.79,70.71,70.73,2700.0,54.727,54.7348,54.6729,54.6884,2700.0
2012-08-13 13:35:00,70.73,70.75,70.7,70.71,3700.0,54.6884,54.7038,54.6652,54.6729,3700.0
2012-08-13 13:40:00,70.71,70.85,70.71,70.85,7300.0,54.6729,54.7812,54.6729,54.7812,7300.0
2012-08-13 13:45:00,70.85,70.88,70.81,70.88,3700.0,54.7812,54.8044,54.7502,54.8044,3700.0
2012-08-13 13:50:00,70.88,70.93,70.84,70.84,2000.0,54.8044,54.843,54.7734,54.7734,2000.0
2012-08-13 13:55:00,70.85,70.86,70.83,70.85,3800.0,54.7812,54.7889,54.7657,54.7812,3800.0
2012-08-13 14:00:00,70.85,70.9,70.82,70.84,3300.0,54.7812,54.8198,54.758,54.7734,3300.0
2012-08-13 14:05:00,70.84,70.84,70.77,70.81,4600.0,54.7734,54.7734,54.7193,54.7502,4600.0
2012-08-13 14:10:00,70.81,70.88,70.8,70.88,7000.0,54.7502,54.8044,54.7425,54.8044,7000.0
2012-08-13 14:15:00,70.87,70.88,70.83,70.86,4000.0,54.7966,54.8044,54.7657,54.7889,4000.0
2012-08-13 14:20:00,70.89,70.93,70.85,70.93,7900.0,54.8121,54.843,54.7812,54.843,7900.0
2012-08-13 14:25:00,70.92,71.0,70.9,70.93,7000.0,54.8353,54.8971,54.8198,54.843,7000.0
2012-08-13 14:30:00,70.92,71.02,70.92,71.02,9200.0,54.8353,54.9126,54.8353,54.9126,9200.0
2012-08-13 14:35:00,71.02,71.12,71.02,71.12,20000.0,54.9126,54.9899,54.9126,54.9899,20000.0
2012-08-13 14:40:00,71.1,71.16,71.08,71.14,19000.0,54.9745,55.0209,54.959,55.0054,19000.0
2012-08-13 14:45:00,71.12,71.26,71.09,71.22,33800.0,54.9899,55.0982,54.9667,55.0672,33800.0
2012-08-13 14:50:00,71.22,71.28,71.22,71.26,15600.0,55.0672,55.1136,55.0672,55.0982,15600.0
2012-08-13 14:55:00,71.24,71.37,71.23,71.33,18200.0,55.0827,55.1832,55.075,55.1523,18200.0
2012-08-13 15:00:00,71.33,71.35,71.23,71.32,17600.0,55.1523,55.1678,55.075,55.1446,17600.0
2012-08-13 15:05:00,71.31,71.33,71.25,71.31,26100.0,55.1368,55.1523,55.0904,55.1368,26100.0
2012-08-13 15:10:00,71.29,71.32,71.29,71.3,10500.0,55.1214,55.1446,55.1214,55.1291,10500.0
2012-08-13 15:15:00,71.28,71.31,71.23,71.29,21900.0,55.1136,55.1368,55.075,55.1214,21900.0
2012-08-13 15:20:00,71.3,71.32,71.2,71.32,28300.0,55.1291,55.1446,55.0518,55.1446,28300.0
2012-08-13 15:25:00,71.31,71.32,71.29,71.3,15300.0,55.1368,55.1446,55.1214,55.1291,15300.0
2012-08-13 15:30:00,71.3,71.32,71.29,71.31,26900.0,55.1291,55.1446,55.1214,55.1368,26900.0
2012-08-13 15:35:00,71.3,71.37,71.29,71.29,22600.0,55.1291,55.1832,55.1214,55.1214,22600.0
2012-08-13 15:40:00,71.29,71.37,71.29,71.32,23600.0,55.1214,55.1832,55.1214,55.1446,23600.0
2012-08-13 15:45:00,71.33,71.47,71.32,71.42,41400.0,55.1523,55.2605,55.1446,55.2219,41400.0
2012-08-13 15:50:00,71.42,71.5,71.36,71.46,62900.0,55.2219,55.2837,55.1755,55.2528,62900.0
2012-08-13 15:55:00,71.46,71.54,71.4,71.53,70100.0,55.2528,55.3147,55.2064,55.3069,70100.0
2012-08-14 09:30:00,71.88,71.89,71.69,71.76,23400.0,55.5776,55.5853,55.4307,55.4848,23400.0
2012-08-14 09:35:00,71.78,71.8,71.64,71.76,19100.0,55.5002,55.5157,55.392,55.4848,19100.0
2012-08-14 09:40:00,71.74,71.88,71.61,71.87,31700.0,55.4693,55.5776,55.3688,55.5698,31700.0
2012-08-14 09:45:00,71.85,72.11,71.82,72.11,40800.0,55.5544,55.7554,55.5312,55.7554,40800.0
2012-08-14 09:50:00,72.1,72.15,71.91,71.98,29200.0,55.7477,55.7863,55.6008,55.6549,29200.0
2012-08-14 09:55:00,71.98,72.36,71.95,72.26,62600.0,55.6549,55.9487,55.6317,55.8714,62600.0
2012-08-14 10:00:00,72.24,72.24,71.95,72.02,17400.0,55.8559,55.8559,55.6317,55.6858,17400.0
2012-08-14 10:05:00,72.0,72.11,71.94,71.97,21100.0,55.6703,55.7554,55.624,55.6471,21100.0
2012-08-14 10:10:00,71.95,72.16,71.92,72.16,26200.0,55.6317,55.7941,55.6085,55.7941,26200.0
2012-08-14 10:15:00,72.12,72.28,72.12,72.18,15700.0,55.7631,55.8868,55.7631,55.8095,15700.0
2012-08-14 10:20:00,72.17,72.18,72.07,72.09,23600.0,55.8018,55.8095,55.7245,55.7399,23600.0
2012-08-14 10:25:00,72.09,72.27,72.08,72.27,18700.0,55.7399,55.8791,55.7322,55.8791,18700.0
2012-08-14 10:30:00,72.27,72.28,72.18,72.21,21200.0,55.8791,55.8868,55.8095,55.8327,21200.0
2012-08-14 10:35:00,72.18,72.19,72.01,72.12,21000.0,55.8095,55.8173,55.6781,55.7631,21000.0
2012-08-14 10:40:00,72.12,72.32,72.11,72.3,15900.0,55.7631,55.9178,55.7554,55.9023,15900.0
2012-08-14 10:45:00,72.3,72.38,72.3,72.31,11700.0,55.9023,55.9642,55.9023,55.91,11700.0
2012-08-14 10:50:00,72.31,72.49,72.3,72.46,15500.0,55.91,56.0492,55.9023,56.026,15500.0
2012-08-14 10:55:00,72.47,72.55,72.45,72.49,25600.0,56.0337,56.0956,56.0183,56.0492,25600.0
2012-08-14 11:00:00,72.47,72.49,72.38,72.45,13700.0,56.0337,56.0492,55.9642,56.0183,13700.0
2012-08-14 11:05:00,72.45,72.67,72.43,72.65,23600.0,56.0183,56.1884,56.0028,56.1729,23600.0
2012-08-14 11:10:00,72.62,72.81,72.62,72.81,34000.0,56.1497,56.2966,56.1497,56.2966,34000.0
2012-08-14 11:15:00,72.81,72.81,72.69,72.69,13100.0,56.2966,56.2966,56.2039,56.2039,13100.0
2012-08-14 11:20:00,72.67,72.69,72.57,72.57,16400.0,56.1884,56.2039,56.1111,56.1111,16400.0
2012-08-14 11:25:00,72.55,72.58,72.52,72.52,11100.0,56.0956,56.1188,56.0724,56.0724,11100.0
2012-08-14 11:30:00,72.53,72.54,72.39,72.45,10300.0,56.0801,56.0879,55.9719,56.0183,10300.0
2012-08-14 11:35:00,72.45,72.45,72.31,72.34,7800.0,56.0183,56.0183,55.91,55.9332,7800.0
2012-08-14 11:40:00,72.33,72.33,72.25,72.3,9600.0,55.9255,55.9255,55.8636,55.9023,9600.0
2012-08-14 11:45:00,72.31,72.42,72.31,72.35,8400.0,55.91,55.9951,55.91,55.941,8400.0
2012-08-14 11:50:00,72.34,72.34,72.27,72.31,8600.0,55.9332,55.9332,55.8791,55.91,8600.0
2012-08-14 11:55:00,72.29,72.32,72.27,72.3,7700.0,55.8946,55.9178,55.8791,55.9023,7700.0
2012-08-14 12:00:00,72.33,72.33,72.28,72.28,3700.0,55.9255,55.9255,55.8868,55.8868,3700.0
2012-08-14 12:05:00,72.27,72.28,72.25,72.25,3900.0,55.8791,55.8868,55.8636,55.8636,3900.0
2012-08-14 12:10:00,72.28,72.28,72.24,72.28,7800.0,55.8868,55.8868,55.8559,55.8868,7800.0
2012-08-14 12:15:00,72.27,72.29,72.25,72.25,8600.0,55.8791,55.8946,55.8636,55.8636,8600.0
2012-08-14 12:20:00,72.23,72.38,72.23,72.35,7700.0,55.8482,55.9642,55.8482,55.941,7700.0
2012-08-14 12:25:00,72.36,72.37,72.29,72.32,2500.0,55.9487,55.9564,55.8946,55.9178,2500.0
2012-08-14 12:30:00,72.34,72.39,72.24,72.27,5300.0,55.9332,55.9719,55.8559,55.8791,5300.0
2012-08-14 12:35:00,72.24,72.26,72.21,72.21,4300.0,55.8559,55.8714,55.8327,55.8327,4300.0
2012-08-14 12:40:00,72.18,72.27,72.11,72.26,14000.0,55.8095,55.8791,55.7554,55.8714,14000.0
2012-08-14 12:45:00,72.25,72.33,72.18,72.31,10000.0,55.8636,55.9255,55.8095,55.91,10000.0
2012-08-14 12:50:00,72.3,72.31,72.26,72.27,3200.0,55.9023,55.91,55.8714,55.8791,3200.0
2012-08-14 12:55:00,72.27,72.27,72.22,72.27,5800.0,55.8791,55.8791,55.8404,55.8791,5800.0
2012-08-14 13:00:00,72.28,72.31,72.23,72.27,5200.0,55.8868,55.91,55.8482,55.8791,5200.0
2012-08-14 13:05:00,72.26,72.28,72.22,72.25,9500.0,55.8714,55.8868,55.8404,55.8636,9500.0
2012-08-14 13:10:00,72.25,72.27,72.19,72.2,6100.0,55.8636,55.8791,55.8173,55.825,6100.0
2012-08-14 13:15:00,72.21,72.25,72.11,72.11,5900.0,55.8327,55.8636,55.7554,55.7554,5900.0
2012-08-14 13:20:00,72.1,72.1,72.01,72.03,4100.0,55.7477,55.7477,55.6781,55.6935,4100.0
2012-08-14 13:25:00,72.03,72.03,72.01,72.01,2300.0,55.6935,55.6935,55.6781,55.6781,2300.0
2012-08-14 13:30:00,72.02,72.06,72.01,72.05,3400.0,55.6858,55.7167,55.6781,55.709,3400.0
2012-08-14 13:35:00,72.04,72.06,72.0,72.04,4000.0,55.7013,55.7167,55.6703,55.7013,4000.0
2012-08-14 13:40:00,72.04,72.04,72.0,72.03,5100.0,55.7013,55.7013,55.6703,55.6935,5100.0
2012-08-14 13:45:00,72.01,72.22,72.0,72.17,31400.0,55.6781,55.8404,55.6703,55.8018,31400.0
2012-08-14 13:50:00,72.2,72.2,72.08,72.16,9100.0,55.825,55.825,55.7322,55.7941,9100.0
2012-08-14 13:55:00,72.18,72.23,72.15,72.17,9500.0,55.8095,55.8482,55.7863,55.8018,9500.0
2012-08-14 14:00:00,72.17,72.17,72.14,72.14,4500.0,55.8018,55.8018,55.7786,55.7786,4500.0
2012-08-14 14:05:00,72.12,72.2,72.1,72.2,6500.0,55.7631,55.825,55.7477,55.825,6500.0
2012-08-14 14:10:00,72.22,72.22,72.11,72.12,3100.0,55.8404,55.8404,55.7554,55.7631,3100.0
2012-08-14 14:15:00,72.12,72.15,72.08,72.08,3200.0,55.7631,55.7863,55.7322,55.7322,3200.0
2012-08-14 14:20:00,72.09,72.23,72.09,72.22,12900.0,55.7399,55.8482,55.7399,55.8404,12900.0
2012-08-14 14:25:00,72.2,72.27,72.2,72.21,8700.0,55.825,55.8791,55.825,55.8327,8700.0
2012-08-14 14:30:00,72.23,72.26,72.13,72.14,10000.0,55.8482,55.8714,55.7709,55.7786,10000.0
2012-08-14 14:35:00,72.13,72.26,72.11,72.26,25200.0,55.7709,55.8714,55.7554,55.8714,25200.0
2012-08-14 14:40:00,72.24,72.29,72.23,72.27,16800.0,55.8559,55.8946,55.8482,55.8791,16800.0
2012-08-14 14:45:00,72.29,72.37,72.23,72.3,34400.0,55.8946,55.9564,55.8482,55.9023,34400.0
2012-08-14 14:50:00,72.29,72.4,72.28,72.3,9000.0,55.8946,55.9796,55.8868,55.9023,9000.0
2012-08-14 14:55:00,72.3,72.37,72.28,72.37,8400.0,55.9023,55.9564,55.8868,55.9564,8400.0
2012-08-14 15:00:00,72.37,72.38,72.3,72.34,12400.0,55.9564,55.9642,55.9023,55.9332,12400.0
2012-08-14 15:05:00,72.34,72.36,72.27,72.28,12700.0,55.9332,55.9487,55.8791,55.8868,12700.0
2012-08-14 15:10:00,72.29,72.34,72.23,72.26,54400.0,55.8946,55.9332,55.8482,55.8714,54400.0
2012-08-14 15:15:00,72.25,72.27,72.18,72.2,12900.0,55.8636,55.8791,55.8095,55.825,12900.0
2012-08-14 15:20:00,72.2,72.21,72.14,72.15,6100.0,55.825,55.8327,55.7786,55.7863,6100.0
2012-08-14 15:25:00,72.17,72.17,72.01,72.03,8700.0,55.8018,55.8018,55.6781,55.6935,8700.0
2012-08-14 15:30:00,72.01,72.03,71.94,71.96,21100.0,55.6781,55.6935,55.624,55.6394,21100.0
2012-08-14 15:35:00,71.95,71.97,71.85,71.95,20200.0,55.6317,55.6471,55.5544,55.6317,20200.0
2012-08-14 15:40:00,71.94,71.94,71.87,71.89,23500.0,55.624,55.624,55.5698,55.5853,23500.0
2012-08-14 15:45:00,71.89,71.92,71.83,71.89,28300.0,55.5853,55.6085,55.5389,55.5853,28300.0
2012-08-14 15:50:00,71.88,71.91,71.83,71.87,47700.0,55.5776,55.6008,55.5389,55.5698,47700.0
2012-08-14 15:55:00,71.88,72.05,71.86,72.04,73600.0,55.5776,55.709,55.5621,55.7013,73600.0
2012-08-15 09:30:00,71.96,72.05,71.81,71.82,32000.0,55.6394,55.709,55.5234,55.5312,32000.0
2012-08-15 09:35:00,71.87,71.98,71.74,71.84,34100.0,55.5698,55.6549,55.4693,55.5466,34100.0
2012-08-15 09:40:00,71.86,72.07,71.86,72.03,20500.0,55.5621,55.7245,55.5621,55.6935,20500.0
2012-08-15 09:45:00,72.03,72.12,71.93,72.12,19600.0,55.6935,55.7631,55.6162,55.7631,19600.0
2012-08-15 09:50:00,72.1,72.32,72.07,72.27,19600.0,55.7477,55.9178,55.7245,55.8791,19600.0
2012-08-15 09:55:00,72.27,72.4,72.24,72.4,23100.0,55.8791,55.9796,55.8559,55.9796,23100.0
2012-08-15 10:00:00,72.43,72.57,72.12,72.16,7100.0,56.0028,56.1111,55.7631,55.7941,7100.0
2012-08-15 10:05:00,72.22,72.25,71.96,72.03,7700.0,55.8404,55.8636,55.6394,55.6935,7700.0
2012-08-15 10:10:00,72.04,72.06,71.93,72.02,14900.0,55.7013,55.7167,55.6162,55.6858,14900.0
2012-08-15 10:15:00,72.03,72.06,71.97,72.05,10200.0,55.6935,55.7167,55.6471,55.709,10200.0
2012-08-15 10:20:00,72.05,72.05,71.63,71.69,43400.0,55.709,55.709,55.3843,55.4307,43400.0
2012-08-15 10:25:00,71.69,71.86,71.67,71.77,25600.0,55.4307,55.5621,55.4152,55.4925,25600.0
2012-08-15 10:30:00,71.77,72.0,71.75,72.0,7000.0,55.4925,55.6703,55.477,55.6703,7000.0
2012-08-15 10:35:00,72.0,72.0,71.72,71.76,10300.0,55.6703,55.6703,55.4538,55.4848,10300.0
2012-08-15 10:40:00,71.76,71.77,71.54,71.75,25200.0,55.4848,55.4925,55.3147,55.477,25200.0
2012-08-15 10:45:00,71.73,71.8,71.72,71.78,9400.0,55.4616,55.5157,55.4538,55.5002,9400.0
2012-08-15 10:50:00,71.79,71.8,71.74,71.77,10000.0,55.508,55.5157,55.4693,55.4925,10000.0
2012-08-15 10:55:00,71.79,71.85,71.78,71.82,6800.0,55.508,55.5544,55.5002,55.5312,6800.0
2012-08-15 11:00:00,71.8,71.82,71.75,71.79,8700.0,55.5157,55.5312,55.477,55.508,8700.0
2012-08-15 11:05:00,71.79,72.01,71.75,71.97,18700.0,55.508,55.6781,55.477,55.6471,18700.0
2012-08-15 11:10:00,71.95,71.95,71.82,71.92,7500.0,55.6317,55.6317,55.5312,55.6085,7500.0
2012-08-15 11:15:00,71.9,71.93,71.81,71.82,4800.0,55.593,55.6162,55.5234,55.5312,4800.0
2012-08-15 11:20:00,71.81,71.84,71.69,71.73,13800.0,55.5234,55.5466,55.4307,55.4616,13800.0
2012-08-15 11:25:00,71.71,71.71,71.6,71.65,15700.0,55.4461,55.4461,55.3611,55.3997,15700.0
2012-08-15 11:30:00,71.65,71.67,71.6,71.6,8400.0,55.3997,55.4152,55.3611,55.3611,8400.0
2012-08-15 11:35:00,71.6,71.61,71.52,71.52,11700.0,55.3611,55.3688,55.2992,55.2992,11700.0
2012-08-15 11:40:00,71.53,71.55,71.49,71.52,11200.0,55.3069,55.3224,55.276,55.2992,11200.0
2012-08-15 11:45:00,71.55,71.56,71.5,71.55,7700.0,55.3224,55.3301,55.2837,55.3224,7700.0
2012-08-15 11:50:00,71.56,71.56,71.49,71.51,6200.0,55.3301,55.3301,55.276,55.2915,6200.0
2012-08-15 11:55:00,71.52,71.59,71.52,71.59,3200.0,55.2992,55.3533,55.2992,55.3533,3200.0
2012-08-15 12:00:00,71.57,71.6,71.54,71.6,6400.0,55.3379,55.3611,55.3147,55.3611,6400.0
2012-08-15 12:05:00,71.6,71.66,71.54,71.66,19900.0,55.3611,55.4075,55.3147,55.4075,19900.0
2012-08-15 12:10:00,71.65,71.7,71.59,71.59,18900.0,55.3997,55.4384,55.3533,55.3533,18900.0
2012-08-15 12:15:00,71.59,71.59,71.5,71.52,11900.0,55.3533,55.3533,55.2837,55.2992,11900.0
2012-08-15 12:20:00,71.53,71.57,71.52,71.55,10900.0,55.3069,55.3379,55.2992,55.3224,10900.0
2012-08-15 12:25:00,71.56,71.63,71.49,71.56,9800.0,55.3301,55.3843,55.276,55.3301,9800.0
2012-08-15 12:30:00,71.56,71.61,71.53,71.6,6200.0,55.3301,55.3688,55.3069,55.3611,6200.0
2012-08-15 12:35:00,71.59,71.61,71.53,71.56,16500.0,55.3533,55.3688,55.3069,55.3301,16500.0
2012-08-15 12:40:00,71.57,71.61,71.48,71.52,26600.0,55.3379,55.3688,55.2683,55.2992,26600.0
2012-08-15 12:45:00,71.5,71.56,71.49,71.54,7100.0,55.2837,55.3301,55.276,55.3147,7100.0
2012-08-15 12:50:00,71.55,71.56,71.51,71.51,6900.0,55.3224,55.3301,55.2915,55.2915,6900.0
2012-08-15 12:55:00,71.51,71.52,71.45,71.46,7000.0,55.2915,55.2992,55.2451,55.2528,7000.0
2012-08-15 13:00:00,71.46,71.46,71.32,71.32,9500.0,55.2528,55.2528,55.1446,55.1446,9500.0
2012-08-15 13:05:00,71.32,71.34,71.28,71.33,7700.0,55.1446,55.16,55.1136,55.1523,7700.0
2012-08-15 13:10:00,71.31,71.31,71.29,71.31,2900.0,55.1368,55.1368,55.1214,55.1368,2900.0
2012-08-15 13:15:00,71.32,71.35,71.3,71.32,6800.0,55.1446,55.1678,55.1291,55.1446,6800.0
2012-08-15 13:20:00,71.31,71.4,71.29,71.38,7100.0,55.1368,55.2064,55.1214,55.191,7100.0
2012-08-15 13:25:00,71.38,71.38,71.34,71.35,5700.0,55.191,55.191,55.16,55.1678,5700.0
2012-08-15 13:30:00,71.35,71.39,71.33,71.37,22700.0,55.1678,55.1987,55.1523,55.1832,22700.0
2012-08-15 13:35:00,71.35,71.4,71.35,71.39,2600.0,55.1678,55.2064,55.1678,55.1987,2600.0
2012-08-15 13:40:00,71.39,71.43,71.34,71.41,9700.0,55.1987,55.2296,55.16,55.2142,9700.0
2012-08-15 13:45:00,71.41,71.43,71.39,71.41,6800.0,55.2142,55.2296,55.1987,55.2142,6800.0
2012-08-15 13:50:00,71.4,71.42,71.39,71.41,41200.0,55.2064,55.2219,55.1987,55.2142,41200.0
2012-08-15 13:55:00,71.42,71.42,71.34,71.34,5600.0,55.2219,55.2219,55.16,55.16,5600.0
2012-08-15 14:00:00,71.35,71.37,71.32,71.34,7100.0,55.1678,55.1832,55.1446,55.16,7100.0
2012-08-15 14:05:00,71.34,71.36,71.3,71.3,3700.0,55.16,55.1755,55.1291,55.1291,3700.0
2012-08-15 14:10:00,71.29,71.31,71.27,71.29,5800.0,55.1214,55.1368,55.1059,55.1214,5800.0
2012-08-15 14:15:00,71.29,71.35,71.26,71.35,10300.0,55.1214,55.1678,55.0982,55.1678,10300.0
2012-08-15 14:20:00,71.37,71.39,71.34,71.34,19100.0,55.1832,55.1987,55.16,55.16,19100.0
2012-08-15 14:25:00,71.34,71.4,71.34,71.36,9000.0,55.16,55.2064,55.16,55.1755,9000.0
2012-08-15 14:30:00,71.36,71.4,71.33,71.39,36600.0,55.1755,55.2064,55.1523,55.1987,36600.0
2012-08-15 14:35:00,71.42,71.47,71.38,71.38,9500.0,55.2219,55.2605,55.191,55.191,9500.0
2012-08-15 14:40:00,71.39,71.42,71.34,71.41,9700.0,55.1987,55.2219,55.16,55.2142,9700.0
2012-08-15 14:45:00,71.43,71.49,71.42,71.49,8100.0,55.2296,55.276,55.2219,55.276,8100.0
2012-08-15 14:50:00,71.5,71.58,71.5,71.54,10100.0,55.2837,55.3456,55.2837,55.3147,10100.0
2012-08-15 14:55:00,71.54,71.57,71.51,71.57,8700.0,55.3147,55.3379,55.2915,55.3379,8700.0
2012-08-15 15:00:00,71.56,71.58,71.48,71.48,14900.0,55.3301,55.3456,55.2683,55.2683,14900.0
2012-08-15 15:05:00,71.48,71.58,71.48,71.54,14800.0,55.2683,55.3456,55.2683,55.3147,14800.0
2012-08-15 15:10:00,71.54,71.55,71.47,71.49,16800.0,55.3147,55.3224,55.2605,55.276,16800.0
2012-08-15 15:15:00,71.49,71.53,71.48,71.5,13600.0,55.276,55.3069,55.2683,55.2837,13600.0
2012-08-15 15:20:00,71.49,71.56,71.47,71.49,29400.0,55.276,55.3301,55.2605,55.276,29400.0
2012-08-15 15:25:00,71.5,71.5,71.41,71.48,18300.0,55.2837,55.2837,55.2142,55.2683,18300.0
2012-08-15 15:30:00,71.48,71.49,71.45,71.48,20300.0,55.2683,55.276,55.2451,55.2683,20300.0
2012-08-15 15:35:00,71.48,71.5,71.39,71.4,26500.0,55.2683,55.2837,55.1987,55.2064,26500.0
2012-08-15 15:40:00,71.4,71.46,71.38,71.45,32700.0,55.2064,55.2528,55.191,55.2451,32700.0
2012-08-15 15:45:00,71.45,71.46,71.42,71.43,35400.0,55.2451,55.2528,55.2219,55.2296,35400.0
2012-08-15 15:50:00,71.43,71.45,71.42,71.45,44600.0,55.2296,55.2451,55.2219,55.2451,44600.0
2012-08-15 15:55:00,71.45,71.47,71.35,71.45,109600.0,55.2451,55.2605,55.1678,55.2451,109600.0
2012-08-16 09:30:00,71.47,72.06,71.36,71.98,20500.0,55.2605,55.7167,55.1755,55.6549,20500.0
2012-08-16 09:35:00,71.97,71.97,71.71,71.92,8000.0,55.6471,55.6471,55.4461,55.6085,8000.0
2012-08-16 09:40:00,71.89,72.21,71.89,72.18,11000.0,55.5853,55.8327,55.5853,55.8095,11000.0
2012-08-16 09:45:00,72.16,72.16,72.02,72.04,5000.0,55.7941,55.7941,55.6858,55.7013,5000.0
2012-08-16 09:50:00,72.04,72.32,72.04,72.27,12500.0,55.7013,55.9178,55.7013,55.8791,12500.0
2012-08-16 09:55:00,72.29,72.3,72.2,72.25,7300.0,55.8946,55.9023,55.825,55.8636,7300.0
2012-08-16 10:00:00,72.23,72.24,71.99,71.99,9900.0,55.8482,55.8559,55.6626,55.6626,9900.0
2012-08-16 10:05:00,72.0,72.1,71.96,72.09,10500.0,55.6703,55.7477,55.6394,55.7399,10500.0
2012-08-16 10:10:00,72.05,72.09,71.98,72.09,18400.0,55.709,55.7399,55.6549,55.7399,18400.0
2012-08-16 10:15:00,72.08,72.15,71.99,72.15,56700.0,55.7322,55.7863,55.6626,55.7863,56700.0
2012-08-16 10:20:00,72.14,72.29,72.14,72.22,6100.0,55.7786,55.8946,55.7786,55.8404,6100.0
2012-08-16 10:25:00,72.24,72.24,72.04,72.05,9200.0,55.8559,55.8559,55.7013,55.709,9200.0
2012-08-16 10:30:00,72.06,72.11,72.0,72.01,13300.0,55.7167,55.7554,55.6703,55.6781,13300.0
2012-08-16 10:35:00,72.01,72.06,72.0,72.06,35200.0,55.6781,55.7167,55.6703,55.7167,35200.0
2012-08-16 10:40:00,72.07,72.15,72.0,72.06,21700.0,55.7245,55.7863,55.6703,55.7167,21700.0
2012-08-16 10:45:00,72.1,72.17,72.1,72.15,16700.0,55.7477,55.8018,55.7477,55.7863,16700.0
2012-08-16 10:50:00,72.15,72.22,72.15,72.2,4000.0,55.7863,55.8404,55.7863,55.825,4000.0
2012-08-16 10:55:00,72.23,72.36,72.19,72.32,5800.0,55.8482,55.9487,55.8173,55.9178,5800.0
2012-08-16 11:00:00,72.31,72.35,72.26,72.32,6900.0,55.91,55.941,55.8714,55.9178,6900.0
2012-08-16 11:05:00,72.31,72.31,72.09,72.12,16000.0,55.91,55.91,55.7399,55.7631,16000.0
2012-08-16 11:10:00,72.11,72.18,72.1,72.17,16500.0,55.7554,55.8095,55.7477,55.8018,16500.0
2012-08-16 11:15:00,72.18,72.26,72.08,72.1,11800.0,55.8095,55.8714,55.7322,55.7477,11800.0
2012-08-16 11:20:00,72.1,72.1,72.03,72.07,16400.0,55.7477,55.7477,55.6935,55.7245,16400.0
2012-08-16 11:25:00,72.07,72.14,72.07,72.13,7300.0,55.7245,55.7786,55.7245,55.7709,7300.0
2012-08-16 11:30:00,72.14,72.22,72.12,72.22,7100.0,55.7786,55.8404,55.7631,55.8404,7100.0
2012-08-16 11:35:00,72.22,72.31,72.22,72.3,4900.0,55.8404,55.91,55.8404,55.9023,4900.0
2012-08-16 11:40:00,72.3,72.37,72.28,72.35,4300.0,55.9023,55.9564,55.8868,55.941,4300.0
2012-08-16 11:45:00,72.36,72.45,72.36,72.45,5000.0,55.9487,56.0183,55.9487,56.0183,5000.0
2012-08-16 11:50:00,72.44,72.56,72.43,72.55,9400.0,56.0106,56.1033,56.0028,56.0956,9400.0
2012-08-16 11:55:00,72.54,72.57,72.47,72.55,19600.0,56.0879,56.1111,56.0337,56.0956,19600.0
2012-08-16 12:00:00,72.58,72.61,72.58,72.61,5800.0,56.1188,56.142,56.1188,56.142,5800.0
2012-08-16 12:05:00,72.61,72.75,72.61,72.72,15300.0,56.142,56.2502,56.142,56.227,15300.0
2012-08-16 12:10:00,72.72,72.74,72.7,72.7,6100.0,56.227,56.2425,56.2116,56.2116,6100.0
2012-08-16 12:15:00,72.71,72.84,72.7,72.84,10100.0,56.2193,56.3198,56.2116,56.3198,10100.0
2012-08-16 12:20:00,72.84,72.91,72.82,72.84,7600.0,56.3198,56.374,56.3044,56.3198,7600.0
2012-08-16 12:25:00,72.83,72.88,72.83,72.84,4200.0,56.3121,56.3508,56.3121,56.3198,4200.0
2012-08-16 12:30:00,72.83,72.83,72.75,72.77,7200.0,56.3121,56.3121,56.2502,56.2657,7200.0
2012-08-16 12:35:00,72.76,72.78,72.72,72.78,8800.0,56.258,56.2734,56.227,56.2734,8800.0
2012-08-16 12:40:00,72.77,72.88,72.77,72.87,6500.0,56.2657,56.3508,56.2657,56.343,6500.0
2012-08-16 12:45:00,72.86,72.9,72.83,72.84,10800.0,56.3353,56.3662,56.3121,56.3198,10800.0
2012-08-16 12:50:00,72.84,72.91,72.83,72.85,11000.0,56.3198,56.374,56.3121,56.3276,11000.0
2012-08-16 12:55:00,72.84,72.93,72.84,72.92,4900.0,56.3198,56.3894,56.3198,56.3817,4900.0
2012-08-16 13:00:00,72.93,72.95,72.9,72.94,3000.0,56.3894,56.4049,56.3662,56.3972,3000.0
2012-08-16 13:05:00,72.96,72.97,72.93,72.96,4600.0,56.4126,56.4203,56.3894,56.4126,4600.0
2012-08-16 13:10:00,72.96,72.97,72.93,72.93,5100.0,56.4126,56.4203,56.3894,56.3894,5100.0
2012-08-16 13:15:00,72.95,72.98,72.91,72.96,12100.0,56.4049,56.4281,56.374,56.4126,12100.0
2012-08-16 13:20:00,72.97,72.97,72.89,72.92,9400.0,56.4203,56.4203,56.3585,56.3817,9400.0
2012-08-16 13:25:00,72.95,73.01,72.91,72.98,7500.0,56.4049,56.4513,56.374,56.4281,7500.0
2012-08-16 13:30:00,72.98,72.99,72.87,72.91,12900.0,56.4281,56.4358,56.343,56.374,12900.0
2012-08-16 13:35:00,72.91,72.93,72.82,72.82,11700.0,56.374,56.3894,56.3044,56.3044,11700.0
2012-08-16 13:40:00,72.82,72.83,72.72,72.77,14300.0,56.3044,56.3121,56.227,56.2657,14300.0
2012-08-16 13:45:00,72.76,72.87,72.76,72.85,13600.0,56.258,56.343,56.258,56.3276,13600.0
2012-08-16 13:50:00,72.86,72.89,72.84,72.88,9400.0,56.3353,56.3585,56.3198,56.3508,9400.0
2012-08-16 13:55:00,72.88,72.88,72.83,72.87,10500.0,56.3508,56.3508,56.3121,56.343,10500.0
2012-08-16 14:00:00,72.88,72.88,72.81,72.81,20100.0,56.3508,56.3508,56.2966,56.2966,20100.0
2012-08-16 14:05:00,72.81,72.82,72.68,72.7,72300.0,56.2966,56.3044,56.1961,56.2116,72300.0
2012-08-16 14:10:00,72.7,72.71,72.63,72.68,8900.0,56.2116,56.2193,56.1575,56.1961,8900.0
2012-08-16 14:15:00,72.65,72.69,72.64,72.66,4900.0,56.1729,56.2039,56.1652,56.1807,4900.0
2012-08-16 14:20:00,72.66,72.69,72.63,72.63,11500.0,56.1807,56.2039,56.1575,56.1575,11500.0
2012-08-16 14:25:00,72.62,72.64,72.59,72.61,17100.0,56.1497,56.1652,56.1265,56.142,17100.0
2012-08-16 14:30:00,72.61,72.71,72.61,72.66,38600.0,56.142,56.2193,56.142,56.1807,38600.0
2012-08-16 14:35:00,72.66,72.68,72.59,72.62,18900.0,56.1807,56.1961,56.1265,56.1497,18900.0
2012-08-16 14:40:00,72.61,72.68,72.6,72.67,6700.0,56.142,56.1961,56.1343,56.1884,6700.0
2012-08-16 14:45:00,72.65,72.75,72.65,72.73,7100.0,56.1729,56.2502,56.1729,56.2348,7100.0
2012-08-16 14:50:00,72.72,72.73,72.63,72.65,4900.0,56.227,56.2348,56.1575,56.1729,4900.0
2012-08-16 14:55:00,72.63,72.68,72.6,72.61,6600.0,56.1575,56.1961,56.1343,56.142,6600.0
2012-08-16 15:00:00,72.6,72.7,72.54,72.7,9800.0,56.1343,56.2116,56.0879,56.2116,9800.0
2012-08-16 15:05:00,72.7,72.81,72.69,72.8,18900.0,56.2116,56.2966,56.2039,56.2889,18900.0
2012-08-16 15:10:00,72.78,72.89,72.78,72.83,22700.0,56.2734,56.3585,56.2734,56.3121,22700.0
2012-08-16 15:15:00,72.85,72.94,72.84,72.87,20900.0,56.3276,56.3972,56.3198,56.343,20900.0
2012-08-16 15:20:00,72.87,72.89,72.84,72.86,14600.0,56.343,56.3585,56.3198,56.3353,14600.0
2012-08-16 15:25:00,72.86,72.87,72.81,72.82,14000.0,56.3353,56.343,56.2966,56.3044,14000.0
2012-08-16 15:30:00,72.81,72.83,72.7,72.74,22300.0,56.2966,56.3121,56.2116,56.2425,22300.0
2012-08-16 15:35:00,72.74,72.81,72.74,72.81,27200.0,56.2425,56.2966,56.2425,56.2966,27200.0
2012-08-16 15:40:00,72.82,72.88,72.77,72.83,32600.0,56.3044,56.3508,56.2657,56.3121,32600.0
2012-08-16 15:45:00,72.84,72.97,72.84,72.97,37600.0,56.3198,56.4203,56.3198,56.4203,37600.0
2012-08-16 15:50:00,72.97,72.98,72.85,72.93,50700.0,56.4203,56.4281,56.3276,56.3894,50700.0
2012-08-16 15:55:00,72.94,72.94,72.81,72.86,45600.0,56.3972,56.3972,56.2966,56.3353,45600.0
2012-08-17 09:30:00,72.89,72.94,72.61,72.62,70800.0,56.3585,56.3972,56.142,56.1497,70800.0
2012-08-17 09:35:00,72.61,72.78,72.61,72.75,5000.0,56.142,56.2734,56.142,56.2502,5000.0
2012-08-17 09:40:00,72.78,72.98,72.77,72.93,5100.0,56.2734,56.4281,56.2657,56.3894,5100.0
2012-08-17 09:45:00,72.86,73.17,72.77,73.14,8400.0,56.3353,56.575,56.2657,56.5518,8400.0
2012-08-17 09:50:00,73.13,73.17,72.9,73.17,11600.0,56.5441,56.575,56.3662,56.575,11600.0
2012-08-17 09:55:00,73.17,73.4,73.09,73.33,13300.0,56.575,56.7528,56.5131,56.6987,13300.0
2012-08-17 10:00:00,73.36,73.37,72.99,73.21,12900.0,56.7219,56.7296,56.4358,56.6059,12900.0
2012-08-17 10:05:00,73.21,73.49,73.2,73.42,17900.0,56.6059,56.8224,56.5982,56.7683,17900.0
2012-08-17 10:10:00,73.44,73.61,73.38,73.58,20900.0,56.7838,56.9152,56.7374,56.892,20900.0
2012-08-17 10:15:00,73.58,73.88,73.58,73.79,104600.0,56.892,57.124,56.892,57.0544,104600.0
2012-08-17 10:20:00,73.78,73.8,73.53,73.6,18500.0,57.0466,57.0621,56.8533,56.9075,18500.0
2012-08-17 10:25:00,73.6,73.63,73.46,73.46,7700.0,56.9075,56.9307,56.7992,56.7992,7700.0
2012-08-17 10:30:00,73.45,73.45,73.32,73.43,6500.0,56.7915,56.7915,56.691,56.776,6500.0
2012-08-17 10:35:00,73.42,73.49,73.39,73.49,7500.0,56.7683,56.8224,56.7451,56.8224,7500.0
2012-08-17 10:40:00,73.52,73.55,73.45,73.5,7400.0,56.8456,56.8688,56.7915,56.8301,7400.0
2012-08-17 10:45:00,73.47,73.5,73.39,73.43,4400.0,56.8069,56.8301,56.7451,56.776,4400.0
2012-08-17 10:50:00,73.41,73.45,73.33,73.39,13600.0,56.7606,56.7915,56.6987,56.7451,13600.0
2012-08-17 10:55:00,73.39,73.39,73.31,73.31,9600.0,56.7451,56.7451,56.6832,56.6832,9600.0
2012-08-17 11:00:00,73.33,73.51,73.31,73.48,15100.0,56.6987,56.8379,56.6832,56.8147,15100.0
2012-08-17 11:05:00,73.47,73.59,73.41,73.59,11400.0,56.8069,56.8997,56.7606,56.8997,11400.0
2012-08-17 11:10:00,73.6,73.78,73.58,73.76,10500.0,56.9075,57.0466,56.892,57.0312,10500.0
2012-08-17 11:15:00,73.75,73.75,73.62,73.62,8300.0,57.0234,57.0234,56.9229,56.9229,8300.0
2012-08-17 11:20:00,73.67,73.71,73.66,73.67,8000.0,56.9616,56.9925,56.9539,56.9616,8000.0
2012-08-17 11:25:00,73.66,73.72,73.61,73.72,8600.0,56.9539,57.0002,56.9152,57.0002,8600.0
2012-08-17 11:30:00,73.71,73.85,73.7,73.83,5700.0,56.9925,57.1008,56.9848,57.0853,5700.0
2012-08-17 11:35:00,73.84,73.96,73.84,73.93,9200.0,57.093,57.1858,57.093,57.1626,9200.0
2012-08-17 11:40:00,73.92,73.96,73.82,73.84,10300.0,57.1549,57.1858,57.0776,57.093,10300.0
2012-08-17 11:45:00,73.84,73.84,73.75,73.79,8300.0,57.093,57.093,57.0234,57.0544,8300.0
2012-08-17 11:50:00,73.79,73.86,73.77,73.86,5300.0,57.0544,57.1085,57.0389,57.1085,5300.0
2012-08-17 11:55:00,73.86,73.86,73.79,73.81,7100.0,57.1085,57.1085,57.0544,57.0698,7100.0
2012-08-17 12:00:00,73.81,73.82,73.65,73.67,11100.0,57.0698,57.0776,56.9461,56.9616,11100.0
2012-08-17 12:05:00,73.68,73.75,73.68,73.71,8500.0,56.9693,57.0234,56.9693,56.9925,8500.0
2012-08-17 12:10:00,73.7,73.73,73.63,73.73,4700.0,56.9848,57.008,56.9307,57.008,4700.0
2012-08-17 12:15:00,73.73,73.84,73.73,73.76,8900.0,57.008,57.093,57.008,57.0312,8900.0
2012-08-17 12:20:00,73.75,73.77,73.68,73.73,6900.0,57.0234,57.0389,56.9693,57.008,6900.0
2012-08-17 12:25:00,73.73,73.76,73.7,73.76,4900.0,57.008,57.0312,56.9848,57.0312,4900.0
2012-08-17 12:30:00,73.76,73.78,73.67,73.78,15600.0,57.0312,57.0466,56.9616,57.0466,15600.0
2012-08-17 12:35:00,73.8,73.8,73.69,73.73,7900.0,57.0621,57.0621,56.9771,57.008,7900.0
2012-08-17 12:40:00,73.74,73.89,73.72,73.89,13500.0,57.0157,57.1317,57.0002,57.1317,13500.0
2012-08-17 12:45:00,73.88,73.91,73.81,73.81,6200.0,57.124,57.1472,57.0698,57.0698,6200.0
2012-08-17 12:50:00,73.81,73.81,73.71,73.72,6600.0,57.0698,57.0698,56.9925,57.0002,6600.0
2012-08-17 12:55:00,73.71,73.78,73.7,73.78,4000.0,56.9925,57.0466,56.9848,57.0466,4000.0
2012-08-17 13:00:00,73.81,73.9,73.79,73.89,6000.0,57.0698,57.1394,57.0544,57.1317,6000.0
2012-08-17 13:05:00,73.89,73.9,73.86,73.88,6600.0,57.1317,57.1394,57.1085,57.124,6600.0
2012-08-17 13:10:00,73.91,73.96,73.88,73.95,7900.0,57.1472,57.1858,57.124,57.1781,7900.0
2012-08-17 13:15:00,73.97,73.97,73.92,73.94,5200.0,57.1935,57.1935,57.1549,57.1704,5200.0
2012-08-17 13:20:00,73.96,73.97,73.93,73.94,7100.0,57.1858,57.1935,57.1626,57.1704,7100.0
2012-08-17 13:25:00,73.96,73.96,73.87,73.87,6500.0,57.1858,57.1858,57.1162,57.1162,6500.0
2012-08-17 13:30:00,73.88,73.96,73.83,73.92,11400.0,57.124,57.1858,57.0853,57.1549,11400.0
2012-08-17 13:35:00,73.95,73.96,73.93,73.95,5600.0,57.1781,57.1858,57.1626,57.1781,5600.0
2012-08-17 13:40:00,73.94,73.98,73.92,73.97,4100.0,57.1704,57.2013,57.1549,57.1935,4100.0
2012-08-17 13:45:00,73.97,73.98,73.9,73.9,5400.0,57.1935,57.2013,57.1394,57.1394,5400.0
2012-08-17 13:50:00,73.9,73.92,73.84,73.87,6900.0,57.1394,57.1549,57.093,57.1162,6900.0
2012-08-17 13:55:00,73.89,73.91,73.84,73.87,5900.0,57.1317,57.1472,57.093,57.1162,5900.0
2012-08-17 14:00:00,73.85,73.87,73.71,73.75,17400.0,57.1008,57.1162,56.9925,57.0234,17400.0
2012-08-17 14:05:00,73.74,73.75,73.68,73.7,10300.0,57.0157,57.0234,56.9693,56.9848,10300.0
2012-08-17 14:10:00,73.71,73.76,73.7,73.72,8400.0,56.9925,57.0312,56.9848,57.0002,8400.0
2012-08-17 14:15:00,73.7,73.71,73.67,73.69,41200.0,56.9848,56.9925,56.9616,56.9771,41200.0
2012-08-17 14:20:00,73.68,73.72,73.68,73.7,9100.0,56.9693,57.0002,56.9693,56.9848,9100.0
2012-08-17 14:25:00,73.7,73.76,73.7,73.73,10200.0,56.9848,57.0312,56.9848,57.008,10200.0
2012-08-17 14:30:00,73.73,73.76,73.73,73.75,9100.0,57.008,57.0312,57.008,57.0234,9100.0
2012-08-17 14:35:00,73.73,73.76,73.69,73.69,62500.0,57.008,57.0312,56.9771,56.9771,62500.0
2012-08-17 14:40:00,73.69,73.78,73.69,73.78,17800.0,56.9771,57.0466,56.9771,57.0466,17800.0
2012-08-17 14:45:00,73.75,73.8,73.74,73.79,7500.0,57.0234,57.0621,57.0157,57.0544,7500.0
2012-08-17 14:50:00,73.77,73.85,73.77,73.84,8000.0,57.0389,57.1008,57.0389,57.093,8000.0
2012-08-17 14:55:00,73.83,73.83,73.77,73.8,10300.0,57.0853,57.0853,57.0389,57.0621,10300.0
2012-08-17 15:00:00,73.82,73.84,73.8,73.8,16500.0,57.0776,57.093,57.0621,57.0621,16500.0
2012-08-17 15:05:00,73.81,73.81,73.75,73.77,25500.0,57.0698,57.0698,57.0234,57.0389,25500.0
2012-08-17 15:10:00,73.77,73.81,73.76,73.8,27300.0,57.0389,57.0698,57.0312,57.0621,27300.0
2012-08-17 15:15:00,73.81,73.9,73.79,73.83,24400.0,57.0698,57.1394,57.0544,57.0853,24400.0
2012-08-17 15:20:00,73.82,73.82,73.78,73.78,12000.0,57.0776,57.0776,57.0466,57.0466,12000.0
2012-08-17 15:25:00,73.78,73.82,73.73,73.75,15200.0,57.0466,57.0776,57.008,57.0234,15200.0
2012-08-17 15:30:00,73.76,73.77,73.69,73.72,17400.0,57.0312,57.0389,56.9771,57.0002,17400.0
2012-08-17 15:35:00,73.73,73.75,73.68,73.71,16100.0,57.008,57.0234,56.9693,56.9925,16100.0
2012-08-17 15:40:00,73.72,73.75,73.67,73.75,30600.0,57.0002,57.0234,56.9616,57.0234,30600.0
2012-08-17 15:45:00,73.75,73.75,73.71,73.74,31600.0,57.0234,57.0234,56.9925,57.0157,31600.0
2012-08-17 15:50:00,73.74,73.75,73.65,73.74,29400.0,57.0157,57.0234,56.9461,57.0157,29400.0
2012-08-17 15:55:00,73.75,73.8,73.69,73.75,87300.0,57.0234,57.0621,56.9771,57.0234,87300.0
2012-08-20 09:30:00,73.61,73.63,73.25,73.27,13300.0,56.9152,56.9307,56.6368,56.6523,13300.0
2012-08-20 09:35:00,73.32,73.34,72.88,72.88,7600.0,56.691,56.7064,56.3508,56.3508,7600.0
2012-08-20 09:40:00,72.88,73.28,72.83,73.28,5500.0,56.3508,56.66,56.3121,56.66,5500.0
2012-08-20 09:45:00,73.23,73.25,72.86,72.86,6600.0,56.6214,56.6368,56.3353,56.3353,6600.0
2012-08-20 09:50:00,72.86,72.96,72.8,72.82,18300.0,56.3353,56.4126,56.2889,56.3044,18300.0
2012-08-20 09:55:00,72.83,72.87,72.49,72.55,12400.0,56.3121,56.343,56.0492,56.0956,12400.0
2012-08-20 10:00:00,72.59,72.67,72.46,72.56,8300.0,56.1265,56.1884,56.026,56.1033,8300.0
2012-08-20 10:05:00,72.55,72.58,72.27,72.33,21200.0,56.0956,56.1188,55.8791,55.9255,21200.0
2012-08-20 10:10:00,72.33,72.4,72.32,72.37,9600.0,55.9255,55.9796,55.9178,55.9564,9600.0
2012-08-20 10:15:00,72.38,72.4,72.18,72.31,16800.0,55.9642,55.9796,55.8095,55.91,16800.0
2012-08-20 10:20:00,72.29,72.38,72.27,72.3,9300.0,55.8946,55.9642,55.8791,55.9023,9300.0
2012-08-20 10:25:00,72.27,72.37,72.25,72.31,7600.0,55.8791,55.9564,55.8636,55.91,7600.0
2012-08-20 10:30:00,72.29,72.33,72.11,72.12,19200.0,55.8946,55.9255,55.7554,55.7631,19200.0
2012-08-20 10:35:00,72.12,72.22,72.04,72.14,14300.0,55.7631,55.8404,55.7013,55.7786,14300.0
2012-08-20 10:40:00,72.13,72.17,72.05,72.13,18800.0,55.7709,55.8018,55.709,55.7709,18800.0
2012-08-20 10:45:00,72.13,72.13,71.97,71.98,31400.0,55.7709,55.7709,55.6471,55.6549,31400.0
2012-08-20 10:50:00,71.97,72.08,71.97,72.07,15700.0,55.6471,55.7322,55.6471,55.7245,15700.0
2012-08-20 10:55:00,72.08,72.33,72.08,72.27,14400.0,55.7322,55.9255,55.7322,55.8791,14400.0
2012-08-20 11:00:00,72.3,72.31,72.23,72.23,10800.0,55.9023,55.91,55.8482,55.8482,10800.0
2012-08-20 11:05:00,72.26,72.43,72.25,72.42,6700.0,55.8714,56.0028,55.8636,55.9951,6700.0
2012-08-20 11:10:00,72.42,72.49,72.4,72.45,4900.0,55.9951,56.0492,55.9796,56.0183,4900.0
2012-08-20 11:15:00,72.46,72.47,72.42,72.44,3900.0,56.026,56.0337,55.9951,56.0106,3900.0
2012-08-20 11:20:00,72.46,72.52,72.42,72.44,6000.0,56.026,56.0724,55.9951,56.0106,6000.0
2012-08-20 11:25:00,72.43,72.54,72.43,72.47,4700.0,56.0028,56.0879,56.0028,56.0337,4700.0
2012-08-20 11:30:00,72.47,72.49,72.42,72.45,4100.0,56.0337,56.0492,55.9951,56.0183,4100.0
2012-08-20 11:35:00,72.45,72.45,72.34,72.36,5700.0,56.0183,56.0183,55.9332,55.9487,5700.0
2012-08-20 11:40:00,72.36,72.37,72.34,72.36,2800.0,55.9487,55.9564,55.9332,55.9487,2800.0
2012-08-20 11:45:00,72.36,72.4,72.34,72.4,5400.0,55.9487,55.9796,55.9332,55.9796,5400.0
2012-08-20 11:50:00,72.39,72.47,72.39,72.43,2500.0,55.9719,56.0337,55.9719,56.0028,2500.0
2012-08-20 11:55:00,72.46,72.53,72.44,72.49,5700.0,56.026,56.0801,56.0106,56.0492,5700.0
2012-08-20 12:00:00,72.49,72.51,72.46,72.47,2400.0,56.0492,56.0647,56.026,56.0337,2400.0
2012-08-20 12:05:00,72.46,72.52,72.46,72.47,4200.0,56.026,56.0724,56.026,56.0337,4200.0
2012-08-20 12:10:00,72.48,72.53,72.47,72.48,7100.0,56.0415,56.0801,56.0337,56.0415,7100.0
2012-08-20 12:15:00,72.48,72.52,72.48,72.52,5800.0,56.0415,56.0724,56.0415,56.0724,5800.0
2012-08-20 12:20:00,72.52,72.53,72.47,72.47,6600.0,56.0724,56.0801,56.0337,56.0337,6600.0
2012-08-20 12:25:00,72.49,72.54,72.49,72.51,4100.0,56.0492,56.0879,56.0492,56.0647,4100.0
2012-08-20 12:30:00,72.51,72.52,72.47,72.5,5400.0,56.0647,56.0724,56.0337,56.0569,5400.0
2012-08-20 12:35:00,72.51,72.53,72.5,72.51,3400.0,56.0647,56.0801,56.0569,56.0647,3400.0
2012-08-20 12:40:00,72.51,72.6,72.49,72.57,5200.0,56.0647,56.1343,56.0492,56.1111,5200.0
2012-08-20 12:45:00,72.57,72.57,72.5,72.5,3200.0,56.1111,56.1111,56.0569,56.0569,3200.0
2012-08-20 12:50:00,72.5,72.5,72.44,72.47,6300.0,56.0569,56.0569,56.0106,56.0337,6300.0
2012-08-20 12:55:00,72.49,72.49,72.45,72.49,2600.0,56.0492,56.0492,56.0183,56.0492,2600.0
2012-08-20 13:00:00,72.45,72.46,72.44,72.46,1700.0,56.0183,56.026,56.0106,56.026,1700.0
2012-08-20 13:05:00,72.45,72.47,72.44,72.44,3100.0,56.0183,56.0337,56.0106,56.0106,3100.0
2012-08-20 13:10:00,72.44,72.49,72.44,72.46,3300.0,56.0106,56.0492,56.0106,56.026,3300.0
2012-08-20 13:15:00,72.46,72.49,72.44,72.44,3100.0,56.026,56.0492,56.0106,56.0106,3100.0
2012-08-20 13:20:00,72.44,72.46,72.43,72.46,4100.0,56.0106,56.026,56.0028,56.026,4100.0
2012-08-20 13:25:00,72.46,72.48,72.43,72.44,4700.0,56.026,56.0415,56.0028,56.0106,4700.0
2012-08-20 13:30:00,72.44,72.45,72.4,72.4,3500.0,56.0106,56.0183,55.9796,55.9796,3500.0
2012-08-20 13:35:00,72.39,72.4,72.33,72.33,5300.0,55.9719,55.9796,55.9255,55.9255,5300.0
2012-08-20 13:40:00,72.32,72.38,72.32,72.38,3800.0,55.9178,55.9642,55.9178,55.9642,3800.0
2012-08-20 13:45:00,72.37,72.37,72.33,72.36,3400.0,55.9564,55.9564,55.9255,55.9487,3400.0
2012-08-20 13:50:00,72.35,72.37,72.33,72.37,3200.0,55.941,55.9564,55.9255,55.9564,3200.0
2012-08-20 13:55:00,72.37,72.43,72.36,72.4,41000.0,55.9564,56.0028,55.9487,55.9796,41000.0
2012-08-20 14:00:00,72.39,72.48,72.39,72.48,30200.0,55.9719,56.0415,55.9719,56.0415,30200.0
2012-08-20 14:05:00,72.49,72.54,72.49,72.53,8000.0,56.0492,56.0879,56.0492,56.0801,8000.0
2012-08-20 14:10:00,72.54,72.69,72.54,72.66,5900.0,56.0879,56.2039,56.0879,56.1807,5900.0
2012-08-20 14:15:00,72.66,72.76,72.66,72.71,11200.0,56.1807,56.258,56.1807,56.2193,11200.0
2012-08-20 14:20:00,72.71,72.73,72.69,72.71,8600.0,56.2193,56.2348,56.2039,56.2193,8600.0
2012-08-20 14:25:00,72.71,72.75,72.7,72.72,8700.0,56.2193,56.2502,56.2116,56.227,8700.0
2012-08-20 14:30:00,72.71,72.83,72.71,72.74,10300.0,56.2193,56.3121,56.2193,56.2425,10300.0
2012-08-20 14:35:00,72.74,72.76,72.7,72.7,11800.0,56.2425,56.258,56.2116,56.2116,11800.0
2012-08-20 14:40:00,72.69,72.74,72.66,72.72,10300.0,56.2039,56.2425,56.1807,56.227,10300.0
2012-08-20 14:45:00,72.73,72.74,72.6,72.6,5100.0,56.2348,56.2425,56.1343,56.1343,5100.0
2012-08-20 14:50:00,72.6,72.6,72.54,72.58,8500.0,56.1343,56.1343,56.0879,56.1188,8500.0
2012-08-20 14:55:00,72.58,72.64,72.56,72.62,5600.0,56.1188,56.1652,56.1033,56.1497,5600.0
2012-08-20 15:00:00,72.62,72.62,72.57,72.57,8900.0,56.1497,56.1497,56.1111,56.1111,8900.0
2012-08-20 15:05:00,72.57,72.6,72.54,72.57,11400.0,56.1111,56.1343,56.0879,56.1111,11400.0
2012-08-20 15:10:00,72.56,72.57,72.5,72.55,13700.0,56.1033,56.1111,56.0569,56.0956,13700.0
2012-08-20 15:15:00,72.56,72.57,72.55,72.56,10300.0,56.1033,56.1111,56.0956,56.1033,10300.0
2012-08-20 15:20:00,72.56,72.57,72.53,72.57,21700.0,56.1033,56.1111,56.0801,56.1111,21700.0
2012-08-20 15:25:00,72.57,72.66,72.57,72.61,18300.0,56.1111,56.1807,56.1111,56.142,18300.0
2012-08-20 15:30:00,72.62,72.67,72.61,72.67,15800.0,56.1497,56.1884,56.142,56.1884,15800.0
2012-08-20 15:35:00,72.68,72.7,72.61,72.66,17100.0,56.1961,56.2116,56.142,56.1807,17100.0
2012-08-20 15:40:00,72.66,72.7,72.63,72.69,14600.0,56.1807,56.2116,56.1575,56.2039,14600.0
2012-08-20 15:45:00,72.7,72.84,72.66,72.84,27900.0,56.2116,56.3198,56.1807,56.3198,27900.0
2012-08-20 15:50:00,72.82,72.83,72.65,72.81,34400.0,56.3044,56.3121,56.1729,56.2966,34400.0
2012-08-20 15:55:00,72.78,72.82,72.71,72.82,50500.0,56.2734,56.3044,56.2193,56.3044,50500.0
2012-08-21 09:30:00,73.12,73.5,73.01,73.48,10400.0,56.5363,56.8301,56.4513,56.8147,10400.0
2012-08-21 09:35:00,73.36,73.49,73.31,73.34,14500.0,56.7219,56.8224,56.6832,56.7064,14500.0
2012-08-21 09:40:00,73.43,73.43,73.22,73.22,4500.0,56.776,56.776,56.6136,56.6136,4500.0
2012-08-21 09:45:00,73.3,73.33,73.3,73.31,2000.0,56.6755,56.6987,56.6755,56.6832,2000.0
2012-08-21 09:50:00,73.35,73.41,73.29,73.41,2300.0,56.7142,56.7606,56.6678,56.7606,2300.0
2012-08-21 09:55:00,73.48,73.49,73.41,73.45,4300.0,56.8147,56.8224,56.7606,56.7915,4300.0
2012-08-21 10:00:00,73.49,73.57,73.46,73.5,9900.0,56.8224,56.8843,56.7992,56.8301,9900.0
2012-08-21 10:05:00,73.49,73.53,73.42,73.43,1500.0,56.8224,56.8533,56.7683,56.776,1500.0
2012-08-21 10:10:00,73.43,73.49,73.39,73.44,1800.0,56.776,56.8224,56.7451,56.7838,1800.0
2012-08-21 10:15:00,73.44,73.49,73.4,73.44,2700.0,56.7838,56.8224,56.7528,56.7838,2700.0
2012-08-21 10:20:00,73.44,73.44,73.4,73.41,12500.0,56.7838,56.7838,56.7528,56.7606,12500.0
2012-08-21 10:25:00,73.41,73.44,73.4,73.42,3600.0,56.7606,56.7838,56.7528,56.7683,3600.0
2012-08-21 10:30:00,73.44,73.48,73.4,73.45,18500.0,56.7838,56.8147,56.7528,56.7915,18500.0
2012-08-21 10:35:00,73.45,73.5,73.45,73.5,29700.0,56.7915,56.8301,56.7915,56.8301,29700.0
2012-08-21 10:40:00,73.5,73.5,73.46,73.46,19200.0,56.8301,56.8301,56.7992,56.7992,19200.0
2012-08-21 10:45:00,73.45,73.48,73.41,73.41,3900.0,56.7915,56.8147,56.7606,56.7606,3900.0
2012-08-21 10:50:00,73.44,73.44,73.27,73.3,10200.0,56.7838,56.7838,56.6523,56.6755,10200.0
2012-08-21 10:55:00,73.3,73.31,73.26,73.3,4300.0,56.6755,56.6832,56.6446,56.6755,4300.0
2012-08-21 11:00:00,73.3,73.31,73.21,73.21,5500.0,56.6755,56.6832,56.6059,56.6059,5500.0
2012-08-21 11:05:00,73.23,73.27,73.19,73.22,3900.0,56.6214,56.6523,56.5905,56.6136,3900.0
2012-08-21 11:10:00,73.21,73.22,72.96,72.96,25700.0,56.6059,56.6136,56.4126,56.4126,25700.0
2012-08-21 11:15:00,72.96,73.01,72.95,73.0,13900.0,56.4126,56.4513,56.4049,56.4435,13900.0
2012-08-21 11:20:00,73.01,73.02,72.9,72.97,6300.0,56.4513,56.459,56.3662,56.4203,6300.0
2012-08-21 11:25:00,73.0,73.01,72.92,72.95,5000.0,56.4435,56.4513,56.3817,56.4049,5000.0
2012-08-21 11:30:00,72.94,72.97,72.92,72.96,17800.0,56.3972,56.4203,56.3817,56.4126,17800.0
2012-08-21 11:35:00,72.93,73.0,72.86,73.0,9100.0,56.3894,56.4435,56.3353,56.4435,9100.0
2012-08-21 11:40:00,72.98,73.07,72.95,73.01,22200.0,56.4281,56.4977,56.4049,56.4513,22200.0
2012-08-21 11:45:00,73.05,73.13,73.04,73.13,2200.0,56.4822,56.5441,56.4745,56.5441,2200.0
2012-08-21 11:50:00,73.14,73.2,73.11,73.19,7600.0,56.5518,56.5982,56.5286,56.5905,7600.0
2012-08-21 11:55:00,73.18,73.18,73.1,73.12,19400.0,56.5827,56.5827,56.5209,56.5363,19400.0
2012-08-21 12:00:00,73.12,73.16,73.05,73.14,12400.0,56.5363,56.5673,56.4822,56.5518,12400.0
2012-08-21 12:05:00,73.1,73.15,73.09,73.12,10000.0,56.5209,56.5595,56.5131,56.5363,10000.0
2012-08-21 12:10:00,73.12,73.12,73.03,73.03,6300.0,56.5363,56.5363,56.4667,56.4667,6300.0
2012-08-21 12:15:00,73.03,73.03,72.9,72.96,20600.0,56.4667,56.4667,56.3662,56.4126,20600.0
2012-08-21 12:20:00,73.01,73.02,72.98,73.01,2700.0,56.4513,56.459,56.4281,56.4513,2700.0
2012-08-21 12:25:00,73.01,73.01,72.99,73.01,1400.0,56.4513,56.4513,56.4358,56.4513,1400.0
2012-08-21 12:30:00,73.01,73.01,72.98,72.98,5900.0,56.4513,56.4513,56.4281,56.4281,5900.0
2012-08-21 12:35:00,73.01,73.02,72.99,73.0,6100.0,56.4513,56.459,56.4358,56.4435,6100.0
2012-08-21 12:40:00,73.02,73.02,72.95,73.02,4800.0,56.459,56.459,56.4049,56.459,4800.0
2012-08-21 12:45:00,73.01,73.01,72.88,72.95,3500.0,56.4513,56.4513,56.3508,56.4049,3500.0
2012-08-21 12:50:00,72.95,72.97,72.95,72.96,1200.0,56.4049,56.4203,56.4049,56.4126,1200.0
2012-08-21 12:55:00,72.96,72.97,72.89,72.89,4300.0,56.4126,56.4203,56.3585,56.3585,4300.0
2012-08-21 13:00:00,72.89,72.92,72.78,72.81,7300.0,56.3585,56.3817,56.2734,56.2966,7300.0
2012-08-21 13:05:00,72.79,72.79,72.71,72.71,9500.0,56.2812,56.2812,56.2193,56.2193,9500.0
2012-08-21 13:10:00,72.74,72.75,72.67,72.68,5900.0,56.2425,56.2502,56.1884,56.1961,5900.0
2012-08-21 13:15:00,72.74,72.78,72.72,72.77,4200.0,56.2425,56.2734,56.227,56.2657,4200.0
2012-08-21 13:20:00,72.77,72.77,72.72,72.73,2200.0,56.2657,56.2657,56.227,56.2348,2200.0
2012-08-21 13:25:00,72.76,72.76,72.54,72.57,7400.0,56.258,56.258,56.0879,56.1111,7400.0
2012-08-21 13:30:00,72.58,72.71,72.58,72.68,22000.0,56.1188,56.2193,56.1188,56.1961,22000.0
2012-08-21 13:35:00,72.7,72.77,72.7,72.77,4200.0,56.2116,56.2657,56.2116,56.2657,4200.0
2012-08-21 13:40:00,72.76,72.84,72.75,72.75,19600.0,56.258,56.3198,56.2502,56.2502,19600.0
2012-08-21 13:45:00,72.72,72.76,72.67,72.67,2500.0,56.227,56.258,56.1884,56.1884,2500.0
2012-08-21 13:50:00,72.66,72.66,72.59,72.63,3500.0,56.1807,56.1807,56.1265,56.1575,3500.0
2012-08-21 13:55:00,72.62,72.78,72.62,72.75,6600.0,56.1497,56.2734,56.1497,56.2502,6600.0
2012-08-21 14:00:00,72.78,72.78,72.71,72.76,16700.0,56.2734,56.2734,56.2193,56.258,16700.0
2012-08-21 14:05:00,72.75,72.76,72.69,72.69,4400.0,56.2502,56.258,56.2039,56.2039,4400.0
2012-08-21 14:10:00,72.68,72.7,72.68,72.69,5700.0,56.1961,56.2116,56.1961,56.2039,5700.0
2012-08-21 14:15:00,72.68,72.69,72.64,72.64,7100.0,56.1961,56.2039,56.1652,56.1652,7100.0
2012-08-21 14:20:00,72.65,72.68,72.64,72.68,7300.0,56.1729,56.1961,56.1652,56.1961,7300.0
2012-08-21 14:25:00,72.68,72.68,72.56,72.58,5300.0,56.1961,56.1961,56.1033,56.1188,5300.0
2012-08-21 14:30:00,72.59,72.61,72.58,72.58,9200.0,56.1265,56.142,56.1188,56.1188,9200.0
2012-08-21 14:35:00,72.58,72.58,72.44,72.46,11700.0,56.1188,56.1188,56.0106,56.026,11700.0
2012-08-21 14:40:00,72.46,72.48,72.34,72.38,17100.0,56.026,56.0415,55.9332,55.9642,17100.0
2012-08-21 14:45:00,72.38,72.49,72.37,72.46,13300.0,55.9642,56.0492,55.9564,56.026,13300.0
2012-08-21 14:50:00,72.49,72.53,72.46,72.49,9700.0,56.0492,56.0801,56.026,56.0492,9700.0
2012-08-21 14:55:00,72.49,72.52,72.43,72.46,23200.0,56.0492,56.0724,56.0028,56.026,23200.0
2012-08-21 15:00:00,72.46,72.48,72.34,72.39,22800.0,56.026,56.0415,55.9332,55.9719,22800.0
2012-08-21 15:05:00,72.39,72.42,72.34,72.4,20200.0,55.9719,55.9951,55.9332,55.9796,20200.0
2012-08-21 15:10:00,72.4,72.4,72.24,72.24,24200.0,55.9796,55.9796,55.8559,55.8559,24200.0
2012-08-21 15:15:00,72.26,72.26,72.09,72.14,18700.0,55.8714,55.8714,55.7399,55.7786,18700.0
2012-08-21 15:20:00,72.14,72.16,72.1,72.1,21200.0,55.7786,55.7941,55.7477,55.7477,21200.0
2012-08-21 15:25:00,72.1,72.13,72.07,72.13,11900.0,55.7477,55.7709,55.7245,55.7709,11900.0
2012-08-21 15:30:00,72.13,72.18,72.12,72.14,30600.0,55.7709,55.8095,55.7631,55.7786,30600.0
2012-08-21 15:35:00,72.16,72.34,72.16,72.33,26100.0,55.7941,55.9332,55.7941,55.9255,26100.0
2012-08-21 15:40:00,72.33,72.42,72.33,72.36,59000.0,55.9255,55.9951,55.9255,55.9487,59000.0
2012-08-21 15:45:00,72.36,72.45,72.28,72.4,68500.0,55.9487,56.0183,55.8868,55.9796,68500.0
2012-08-21 15:50:00,72.4,72.45,72.38,72.4,47600.0,55.9796,56.0183,55.9642,55.9796,47600.0
2012-08-21 15:55:00,72.4,72.41,72.27,72.29,154600.0,55.9796,55.9874,55.8791,55.8946,154600.0
2012-08-22 09:30:00,72.29,72.29,71.53,71.53,15600.0,55.8946,55.8946,55.3069,55.3069,15600.0
2012-08-22 09:35:00,71.53,71.71,71.48,71.48,11000.0,55.3069,55.4461,55.2683,55.2683,11000.0
2012-08-22 09:40:00,71.49,71.99,71.49,71.95,9500.0,55.276,55.6626,55.276,55.6317,9500.0
2012-08-22 09:45:00,71.95,72.14,71.95,71.99,8300.0,55.6317,55.7786,55.6317,55.6626,8300.0
2012-08-22 09:50:00,71.99,72.08,71.86,71.94,8500.0,55.6626,55.7322,55.5621,55.624,8500.0
2012-08-22 09:55:00,71.97,72.0,71.85,72.0,2400.0,55.6471,55.6703,55.5544,55.6703,2400.0
2012-08-22 10:00:00,71.96,71.99,71.86,71.97,3000.0,55.6394,55.6626,55.5621,55.6471,3000.0
2012-08-22 10:05:00,71.97,72.0,71.8,71.9,6400.0,55.6471,55.6703,55.5157,55.593,6400.0
2012-08-22 10:10:00,71.88,71.9,71.69,71.71,5400.0,55.5776,55.593,55.4307,55.4461,5400.0
2012-08-22 10:15:00,71.7,71.7,71.62,71.67,4500.0,55.4384,55.4384,55.3765,55.4152,4500.0
2012-08-22 10:20:00,71.7,71.9,71.7,71.88,4200.0,55.4384,55.593,55.4384,55.5776,4200.0
2012-08-22 10:25:00,71.9,72.0,71.9,71.98,4800.0,55.593,55.6703,55.593,55.6549,4800.0
2012-08-22 10:30:00,71.98,72.0,71.78,71.78,6800.0,55.6549,55.6703,55.5002,55.5002,6800.0
2012-08-22 10:35:00,71.82,71.82,71.65,71.65,8500.0,55.5312,55.5312,55.3997,55.3997,8500.0
2012-08-22 10:40:00,71.67,71.79,71.67,71.75,5400.0,55.4152,55.508,55.4152,55.477,5400.0
2012-08-22 10:45:00,71.75,71.79,71.55,71.59,3800.0,55.477,55.508,55.3224,55.3533,3800.0
2012-08-22 10:50:00,71.53,71.56,71.44,71.44,8500.0,55.3069,55.3301,55.2374,55.2374,8500.0
2012-08-22 10:55:00,71.46,71.58,71.45,71.54,13600.0,55.2528,55.3456,55.2451,55.3147,13600.0
2012-08-22 11:00:00,71.54,71.62,71.5,71.62,9400.0,55.3147,55.3765,55.2837,55.3765,9400.0
2012-08-22 11:05:00,71.62,71.65,71.57,71.57,11000.0,55.3765,55.3997,55.3379,55.3379,11000.0
2012-08-22 11:10:00,71.58,71.61,71.55,71.56,8500.0,55.3456,55.3688,55.3224,55.3301,8500.0
2012-08-22 11:15:00,71.56,71.61,71.55,71.58,3700.0,55.3301,55.3688,55.3224,55.3456,3700.0
2012-08-22 11:20:00,71.54,71.6,71.51,71.55,6200.0,55.3147,55.3611,55.2915,55.3224,6200.0
2012-08-22 11:25:00,71.54,71.62,71.53,71.58,2400.0,55.3147,55.3765,55.3069,55.3456,2400.0
2012-08-22 11:30:00,71.59,71.59,71.53,71.56,5000.0,55.3533,55.3533,55.3069,55.3301,5000.0
2012-08-22 11:35:00,71.54,71.72,71.54,71.68,7900.0,55.3147,55.4538,55.3147,55.4229,7900.0
2012-08-22 11:40:00,71.67,71.78,71.67,71.74,4500.0,55.4152,55.5002,55.4152,55.4693,4500.0
2012-08-22 11:45:00,71.76,71.77,71.72,71.72,2600.0,55.4848,55.4925,55.4538,55.4538,2600.0
2012-08-22 11:50:00,71.72,71.75,71.7,71.71,3100.0,55.4538,55.477,55.4384,55.4461,3100.0
2012-08-22 11:55:00,71.7,71.72,71.65,71.69,54900.0,55.4384,55.4538,55.3997,55.4307,54900.0
2012-08-22 12:00:00,71.7,71.73,71.67,71.7,6600.0,55.4384,55.4616,55.4152,55.4384,6600.0
2012-08-22 12:05:00,71.71,71.71,71.66,71.66,16300.0,55.4461,55.4461,55.4075,55.4075,16300.0
2012-08-22 12:10:00,71.66,71.68,71.63,71.64,5800.0,55.4075,55.4229,55.3843,55.392,5800.0
2012-08-22 12:15:00,71.62,71.62,71.57,71.58,1800.0,55.3765,55.3765,55.3379,55.3456,1800.0
2012-08-22 12:20:00,71.58,71.58,71.54,71.58,2700.0,55.3456,55.3456,55.3147,55.3456,2700.0
2012-08-22 12:25:00,71.57,71.57,71.49,71.56,4200.0,55.3379,55.3379,55.276,55.3301,4200.0
2012-08-22 12:30:00,71.57,71.57,71.52,71.53,3400.0,55.3379,55.3379,55.2992,55.3069,3400.0
2012-08-22 12:35:00,71.45,71.45,71.4,71.41,4200.0,55.2451,55.2451,55.2064,55.2142,4200.0
2012-08-22 12:40:00,71.41,71.5,71.41,71.48,9900.0,55.2142,55.2837,55.2142,55.2683,9900.0
2012-08-22 12:45:00,71.48,71.52,71.48,71.51,1400.0,55.2683,55.2992,55.2683,55.2915,1400.0
2012-08-22 12:50:00,71.5,71.51,71.46,71.48,3200.0,55.2837,55.2915,55.2528,55.2683,3200.0
2012-08-22 12:55:00,71.48,71.55,71.48,71.52,1400.0,55.2683,55.3224,55.2683,55.2992,1400.0
2012-08-22 13:00:00,71.49,71.59,71.48,71.55,3000.0,55.276,55.3533,55.2683,55.3224,3000.0
2012-08-22 13:05:00,71.57,71.57,71.45,71.54,11700.0,55.3379,55.3379,55.2451,55.3147,11700.0
2012-08-22 13:10:00,71.56,71.56,71.44,71.45,12200.0,55.3301,55.3301,55.2374,55.2451,12200.0
2012-08-22 13:15:00,71.45,71.45,71.41,71.43,2900.0,55.2451,55.2451,55.2142,55.2296,2900.0
2012-08-22 13:20:00,71.44,71.58,71.44,71.58,3500.0,55.2374,55.3456,55.2374,55.3456,3500.0
2012-08-22 13:25:00,71.55,71.57,71.52,71.56,3100.0,55.3224,55.3379,55.2992,55.3301,3100.0
2012-08-22 13:30:00,71.55,71.56,71.51,71.51,8500.0,55.3224,55.3301,55.2915,55.2915,8500.0
2012-08-22 13:35:00,71.51,71.52,71.48,71.48,7000.0,55.2915,55.2992,55.2683,55.2683,7000.0
2012-08-22 13:40:00,71.48,71.51,71.48,71.5,6500.0,55.2683,55.2915,55.2683,55.2837,6500.0
2012-08-22 13:45:00,71.49,71.52,71.44,71.44,5900.0,55.276,55.2992,55.2374,55.2374,5900.0
2012-08-22 13:50:00,71.43,71.43,71.39,71.39,7300.0,55.2296,55.2296,55.1987,55.1987,7300.0
2012-08-22 13:55:00,71.37,71.42,71.32,71.41,6800.0,55.1832,55.2219,55.1446,55.2142,6800.0
2012-08-22 14:00:00,71.4,71.71,71.4,71.65,34100.0,55.2064,55.4461,55.2064,55.3997,34100.0
2012-08-22 14:05:00,71.65,71.72,71.46,71.46,14100.0,55.3997,55.4538,55.2528,55.2528,14100.0
2012-08-22 14:10:00,71.45,71.55,71.42,71.42,12400.0,55.2451,55.3224,55.2219,55.2219,12400.0
2012-08-22 14:15:00,71.41,71.44,71.28,71.35,9300.0,55.2142,55.2374,55.1136,55.1678,9300.0
2012-08-22 14:20:00,71.32,71.4,71.29,71.29,10500.0,55.1446,55.2064,55.1214,55.1214,10500.0
2012-08-22 14:25:00,71.3,71.45,71.3,71.37,8300.0,55.1291,55.2451,55.1291,55.1832,8300.0
2012-08-22 14:30:00,71.38,71.5,71.34,71.46,13500.0,55.191,55.2837,55.16,55.2528,13500.0
2012-08-22 14:35:00,71.47,71.53,71.41,71.48,15200.0,55.2605,55.3069,55.2142,55.2683,15200.0
2012-08-22 14:40:00,71.48,71.52,71.45,71.47,24600.0,55.2683,55.2992,55.2451,55.2605,24600.0
2012-08-22 14:45:00,71.49,71.62,71.47,71.52,21300.0,55.276,55.3765,55.2605,55.2992,21300.0
2012-08-22 14:50:00,71.53,71.7,71.53,71.69,22700.0,55.3069,55.4384,55.3069,55.4307,22700.0
2012-08-22 14:55:00,71.7,71.7,71.67,71.69,18800.0,55.4384,55.4384,55.4152,55.4307,18800.0
2012-08-22 15:00:00,71.69,71.7,71.65,71.68,23600.0,55.4307,55.4384,55.3997,55.4229,23600.0
2012-08-22 15:05:00,71.69,71.75,71.66,71.75,20100.0,55.4307,55.477,55.4075,55.477,20100.0
2012-08-22 15:10:00,71.76,71.8,71.66,71.67,20100.0,55.4848,55.5157,55.4075,55.4152,20100.0
2012-08-22 15:15:00,71.68,71.77,71.61,71.62,18700.0,55.4229,55.4925,55.3688,55.3765,18700.0
2012-08-22 15:20:00,71.63,71.67,71.58,71.66,15200.0,55.3843,55.4152,55.3456,55.4075,15200.0
2012-08-22 15:25:00,71.65,71.75,71.64,71.68,23500.0,55.3997,55.477,55.392,55.4229,23500.0
2012-08-22 15:30:00,71.69,71.76,71.65,71.66,31300.0,55.4307,55.4848,55.3997,55.4075,31300.0
2012-08-22 15:35:00,71.65,71.7,71.61,71.7,18800.0,55.3997,55.4384,55.3688,55.4384,18800.0
2012-08-22 15:40:00,71.7,71.75,71.66,71.67,19600.0,55.4384,55.477,55.4075,55.4152,19600.0
2012-08-22 15:45:00,71.67,71.7,71.6,71.69,32100.0,55.4152,55.4384,55.3611,55.4307,32100.0
2012-08-22 15:50:00,71.68,71.71,71.66,71.69,32100.0,55.4229,55.4461,55.4075,55.4307,32100.0
2012-08-22 15:55:00,71.68,71.69,71.59,71.63,53900.0,55.4229,55.4307,55.3533,55.3843,53900.0
2012-08-23 09:30:00,71.39,71.52,71.39,71.52,9500.0,55.1987,55.2992,55.1987,55.2992,9500.0
2012-08-23 09:35:00,71.51,71.6,71.48,71.48,16000.0,55.2915,55.3611,55.2683,55.2683,16000.0
2012-08-23 09:40:00,71.49,71.61,71.49,71.5,22400.0,55.276,55.3688,55.276,55.2837,22400.0
2012-08-23 09:45:00,71.5,71.57,71.34,71.34,11800.0,55.2837,55.3379,55.16,55.16,11800.0
2012-08-23 09:50:00,71.33,71.45,71.29,71.38,6100.0,55.1523,55.2451,55.1214,55.191,6100.0
2012-08-23 09:55:00,71.37,71.45,71.26,71.37,10600.0,55.1832,55.2451,55.0982,55.1832,10600.0
2012-08-23 10:00:00,71.31,71.57,71.3,71.49,5000.0,55.1368,55.3379,55.1291,55.276,5000.0
2012-08-23 10:05:00,71.51,71.58,71.33,71.42,5700.0,55.2915,55.3456,55.1523,55.2219,5700.0
2012-08-23 10:10:00,71.45,71.45,71.19,71.28,5900.0,55.2451,55.2451,55.0441,55.1136,5900.0
2012-08-23 10:15:00,71.29,71.33,71.21,71.22,14300.0,55.1214,55.1523,55.0595,55.0672,14300.0
2012-08-23 10:20:00,71.22,71.33,71.18,71.18,36200.0,55.0672,55.1523,55.0363,55.0363,36200.0
2012-08-23 10:25:00,71.19,71.38,71.17,71.34,8600.0,55.0441,55.191,55.0286,55.16,8600.0
2012-08-23 10:30:00,71.3,71.59,71.23,71.51,35800.0,55.1291,55.3533,55.075,55.2915,35800.0
2012-08-23 10:35:00,71.47,71.58,71.43,71.53,13100.0,55.2605,55.3456,55.2296,55.3069,13100.0
2012-08-23 10:40:00,71.52,71.53,71.38,71.4,11800.0,55.2992,55.3069,55.191,55.2064,11800.0
2012-08-23 10:45:00,71.4,71.54,71.38,71.4,15900.0,55.2064,55.3147,55.191,55.2064,15900.0
2012-08-23 10:50:00,71.4,71.45,71.29,71.38,5900.0,55.2064,55.2451,55.1214,55.191,5900.0
2012-08-23 10:55:00,71.37,71.37,71.3,71.36,4000.0,55.1832,55.1832,55.1291,55.1755,4000.0
2012-08-23 11:00:00,71.38,71.38,71.25,71.26,9400.0,55.191,55.191,55.0904,55.0982,9400.0
2012-08-23 11:05:00,71.26,71.44,71.26,71.43,4300.0,55.0982,55.2374,55.0982,55.2296,4300.0
2012-08-23 11:10:00,71.4,71.63,71.4,71.55,20900.0,55.2064,55.3843,55.2064,55.3224,20900.0
2012-08-23 11:15:00,71.58,71.58,71.47,71.47,4900.0,55.3456,55.3456,55.2605,55.2605,4900.0
2012-08-23 11:20:00,71.44,71.57,71.42,71.57,19200.0,55.2374,55.3379,55.2219,55.3379,19200.0
2012-08-23 11:25:00,71.56,71.65,71.53,71.62,4800.0,55.3301,55.3997,55.3069,55.3765,4800.0
2012-08-23 11:30:00,71.57,71.6,71.52,71.56,11800.0,55.3379,55.3611,55.2992,55.3301,11800.0
2012-08-23 11:35:00,71.55,71.58,71.47,71.52,13200.0,55.3224,55.3456,55.2605,55.2992,13200.0
2012-08-23 11:40:00,71.54,71.55,71.47,71.51,5300.0,55.3147,55.3224,55.2605,55.2915,5300.0
2012-08-23 11:45:00,71.48,71.51,71.47,71.5,5500.0,55.2683,55.2915,55.2605,55.2837,5500.0
2012-08-23 11:50:00,71.52,71.52,71.46,71.47,5300.0,55.2992,55.2992,55.2528,55.2605,5300.0
2012-08-23 11:55:00,71.49,71.61,71.49,71.59,2600.0,55.276,55.3688,55.276,55.3533,2600.0
2012-08-23 12:00:00,71.61,71.64,71.42,71.5,15200.0,55.3688,55.392,55.2219,55.2837,15200.0
2012-08-23 12:05:00,71.49,71.6,71.48,71.55,18100.0,55.276,55.3611,55.2683,55.3224,18100.0
2012-08-23 12:10:00,71.53,71.53,71.35,71.35,6000.0,55.3069,55.3069,55.1678,55.1678,6000.0
2012-08-23 12:15:00,71.32,71.51,71.31,71.51,13100.0,55.1446,55.2915,55.1368,55.2915,13100.0
2012-08-23 12:20:00,71.5,71.63,71.46,71.63,13700.0,55.2837,55.3843,55.2528,55.3843,13700.0
2012-08-23 12:25:00,71.62,71.62,71.55,71.55,1400.0,55.3765,55.3765,55.3224,55.3224,1400.0
2012-08-23 12:30:00,71.55,71.65,71.55,71.64,2500.0,55.3224,55.3997,55.3224,55.392,2500.0
2012-08-23 12:35:00,71.65,71.67,71.62,71.65,2800.0,55.3997,55.4152,55.3765,55.3997,2800.0
2012-08-23 12:40:00,71.67,71.83,71.67,71.79,4400.0,55.4152,55.5389,55.4152,55.508,4400.0
2012-08-23 12:45:00,71.79,71.79,71.67,71.7,6300.0,55.508,55.508,55.4152,55.4384,6300.0
2012-08-23 12:50:00,71.71,71.73,71.61,71.62,7500.0,55.4461,55.4616,55.3688,55.3765,7500.0
2012-08-23 12:55:00,71.62,71.66,71.57,71.62,25900.0,55.3765,55.4075,55.3379,55.3765,25900.0
2012-08-23 13:00:00,71.64,71.66,71.52,71.66,11000.0,55.392,55.4075,55.2992,55.4075,11000.0
2012-08-23 13:05:00,71.66,71.77,71.64,71.7,20700.0,55.4075,55.4925,55.392,55.4384,20700.0
2012-08-23 13:10:00,71.7,71.7,71.56,71.6,14100.0,55.4384,55.4384,55.3301,55.3611,14100.0
2012-08-23 13:15:00,71.6,71.72,71.59,71.67,29200.0,55.3611,55.4538,55.3533,55.4152,29200.0
2012-08-23 13:20:00,71.68,71.68,71.56,71.58,27300.0,55.4229,55.4229,55.3301,55.3456,27300.0
2012-08-23 13:25:00,71.53,71.56,71.49,71.55,4300.0,55.3069,55.3301,55.276,55.3224,4300.0
2012-08-23 13:30:00,71.54,71.64,71.51,71.64,6100.0,55.3147,55.392,55.2915,55.392,6100.0
2012-08-23 13:35:00,71.66,71.68,71.62,71.67,8000.0,55.4075,55.4229,55.3765,55.4152,8000.0
2012-08-23 13:40:00,71.63,71.72,71.63,71.71,5000.0,55.3843,55.4538,55.3843,55.4461,5000.0
2012-08-23 13:45:00,71.68,71.8,71.67,71.8,4500.0,55.4229,55.5157,55.4152,55.5157,4500.0
2012-08-23 13:50:00,71.79,71.88,71.71,71.87,7100.0,55.508,55.5776,55.4461,55.5698,7100.0
2012-08-23 13:55:00,71.86,71.86,71.74,71.74,1700.0,55.5621,55.5621,55.4693,55.4693,1700.0
2012-08-23 14:00:00,71.73,71.77,71.67,71.67,3500.0,55.4616,55.4925,55.4152,55.4152,3500.0
2012-08-23 14:05:00,71.69,71.78,71.67,71.78,3300.0,55.4307,55.5002,55.4152,55.5002,3300.0
2012-08-23 14:10:00,71.82,71.86,71.78,71.81,6700.0,55.5312,55.5621,55.5002,55.5234,6700.0
2012-08-23 14:15:00,71.81,71.88,71.76,71.77,5200.0,55.5234,55.5776,55.4848,55.4925,5200.0
2012-08-23 14:20:00,71.79,71.83,71.73,71.83,3600.0,55.508,55.5389,55.4616,55.5389,3600.0
2012-08-23 14:25:00,71.81,71.86,71.76,71.79,4700.0,55.5234,55.5621,55.4848,55.508,4700.0
2012-08-23 14:30:00,71.78,71.81,71.76,71.81,13800.0,55.5002,55.5234,55.4848,55.5234,13800.0
2012-08-23 14:35:00,71.8,71.87,71.79,71.8,6200.0,55.5157,55.5698,55.508,55.5157,6200.0
2012-08-23 14:40:00,71.8,72.01,71.8,71.95,29100.0,55.5157,55.6781,55.5157,55.6317,29100.0
2012-08-23 14:45:00,71.97,72.12,71.97,72.11,7800.0,55.6471,55.7631,55.6471,55.7554,7800.0
2012-08-23 14:50:00,72.09,72.09,71.95,71.99,5100.0,55.7399,55.7399,55.6317,55.6626,5100.0
2012-08-23 14:55:00,72.0,72.02,71.85,71.9,6100.0,55.6703,55.6858,55.5544,55.593,6100.0
2012-08-23 15:00:00,71.92,71.94,71.83,71.84,9000.0,55.6085,55.624,55.5389,55.5466,9000.0
2012-08-23 15:05:00,71.84,71.98,71.84,71.98,13800.0,55.5466,55.6549,55.5466,55.6549,13800.0
2012-08-23 15:10:00,71.99,72.1,71.96,72.07,13100.0,55.6626,55.7477,55.6394,55.7245,13100.0
2012-08-23 15:15:00,72.08,72.11,72.04,72.04,8100.0,55.7322,55.7554,55.7013,55.7013,8100.0
2012-08-23 15:20:00,72.05,72.07,72.0,72.06,30100.0,55.709,55.7245,55.6703,55.7167,30100.0
2012-08-23 15:25:00,72.05,72.17,72.04,72.17,17500.0,55.709,55.8018,55.7013,55.8018,17500.0
2012-08-23 15:30:00,72.13,72.16,72.03,72.07,18100.0,55.7709,55.7941,55.6935,55.7245,18100.0
2012-08-23 15:35:00,72.08,72.2,72.02,72.1,24500.0,55.7322,55.825,55.6858,55.7477,24500.0
2012-08-23 15:40:00,72.11,72.17,72.08,72.09,17000.0,55.7554,55.8018,55.7322,55.7399,17000.0
2012-08-23 15:45:00,72.09,72.14,72.05,72.1,31600.0,55.7399,55.7786,55.709,55.7477,31600.0
2012-08-23 15:50:00,72.09,72.14,72.07,72.07,42600.0,55.7399,55.7786,55.7245,55.7245,42600.0
2012-08-23 15:55:00,72.09,72.12,71.98,72.06,136000.0,55.7399,55.7631,55.6549,55.7167,136000.0
2012-08-24 09:30:00,71.82,71.87,71.48,71.5,12900.0,55.5312,55.5698,55.2683,55.2837,12900.0
2012-08-24 09:35:00,71.55,71.74,71.5,71.64,7500.0,55.3224,55.4693,55.2837,55.392,7500.0
2012-08-24 09:40:00,71.62,71.66,71.53,71.61,16700.0,55.3765,55.4075,55.3069,55.3688,16700.0
2012-08-24 09:45:00,71.67,71.84,71.67,71.84,3400.0,55.4152,55.5466,55.4152,55.5466,3400.0
2012-08-24 09:50:00,71.84,71.84,71.71,71.74,8200.0,55.5466,55.5466,55.4461,55.4693,8200.0
2012-08-24 09:55:00,71.77,71.77,71.6,71.63,8600.0,55.4925,55.4925,55.3611,55.3843,8600.0
2012-08-24 10:00:00,71.66,71.77,71.62,71.75,19300.0,55.4075,55.4925,55.3765,55.477,19300.0
2012-08-24 10:05:00,71.77,71.77,71.63,71.74,15600.0,55.4925,55.4925,55.3843,55.4693,15600.0
2012-08-24 10:10:00,71.7,71.8,71.63,71.64,34000.0,55.4384,55.5157,55.3843,55.392,34000.0
2012-08-24 10:15:00,71.64,71.71,71.63,71.7,20400.0,55.392,55.4461,55.3843,55.4384,20400.0
2012-08-24 10:20:00,71.69,71.8,71.64,71.78,19600.0,55.4307,55.5157,55.392,55.5002,19600.0
2012-08-24 10:25:00,71.7,71.7,71.59,71.61,5000.0,55.4384,55.4384,55.3533,55.3688,5000.0
2012-08-24 10:30:00,71.61,71.71,71.61,71.71,3900.0,55.3688,55.4461,55.3688,55.4461,3900.0
2012-08-24 10:35:00,71.69,71.85,71.65,71.85,7300.0,55.4307,55.5544,55.3997,55.5544,7300.0
2012-08-24 10:40:00,71.84,71.91,71.76,71.91,11300.0,55.5466,55.6008,55.4848,55.6008,11300.0
2012-08-24 10:45:00,71.88,72.0,71.87,71.87,15600.0,55.5776,55.6703,55.5698,55.5698,15600.0
2012-08-24 10:50:00,71.86,71.87,71.73,71.75,8500.0,55.5621,55.5698,55.4616,55.477,8500.0
2012-08-24 10:55:00,71.77,71.78,71.69,71.69,5900.0,55.4925,55.5002,55.4307,55.4307,5900.0
2012-08-24 11:00:00,71.71,71.85,71.71,71.81,12100.0,55.4461,55.5544,55.4461,55.5234,12100.0
2012-08-24 11:05:00,71.82,71.87,71.77,71.85,5200.0,55.5312,55.5698,55.4925,55.5544,5200.0
2012-08-24 11:10:00,71.86,71.89,71.82,71.87,3400.0,55.5621,55.5853,55.5312,55.5698,3400.0
2012-08-24 11:15:00,71.87,72.27,71.87,72.22,15000.0,55.5698,55.8791,55.5698,55.8404,15000.0
2012-08-24 11:20:00,72.23,72.26,72.07,72.07,5900.0,55.8482,55.8714,55.7245,55.7245,5900.0
2012-08-24 11:25:00,72.09,72.14,71.98,71.98,8000.0,55.7399,55.7786,55.6549,55.6549,8000.0
2012-08-24 11:30:00,72.0,72.2,71.99,72.17,6200.0,55.6703,55.825,55.6626,55.8018,6200.0
2012-08-24 11:35:00,72.14,72.15,72.09,72.14,8900.0,55.7786,55.7863,55.7399,55.7786,8900.0
2012-08-24 11:40:00,72.12,72.13,71.96,72.01,6000.0,55.7631,55.7709,55.6394,55.6781,6000.0
2012-08-24 11:45:00,72.02,72.05,71.86,71.89,5900.0,55.6858,55.709,55.5621,55.5853,5900.0
2012-08-24 11:50:00,71.91,71.91,71.85,71.85,2800.0,55.6008,55.6008,55.5544,55.5544,2800.0
2012-08-24 11:55:00,71.85,71.9,71.84,71.89,3300.0,55.5544,55.593,55.5466,55.5853,3300.0
2012-08-24 12:00:00,71.93,71.95,71.89,71.91,3600.0,55.6162,55.6317,55.5853,55.6008,3600.0
2012-08-24 12:05:00,71.94,72.0,71.93,71.95,15500.0,55.624,55.6703,55.6162,55.6317,15500.0
2012-08-24 12:10:00,71.94,71.98,71.91,71.95,3800.0,55.624,55.6549,55.6008,55.6317,3800.0
2012-08-24 12:15:00,71.96,72.0,71.94,71.94,3700.0,55.6394,55.6703,55.624,55.624,3700.0
2012-08-24 12:20:00,71.97,72.0,71.97,71.98,2600.0,55.6471,55.6703,55.6471,55.6549,2600.0
2012-08-24 12:25:00,71.97,72.0,71.97,71.98,4500.0,55.6471,55.6703,55.6471,55.6549,4500.0
2012-08-24 12:30:00,71.97,72.02,71.95,72.01,2100.0,55.6471,55.6858,55.6317,55.6781,2100.0
2012-08-24 12:35:00,71.98,71.98,71.92,71.95,2000.0,55.6549,55.6549,55.6085,55.6317,2000.0
2012-08-24 12:40:00,71.98,71.99,71.92,71.94,13400.0,55.6549,55.6626,55.6085,55.624,13400.0
2012-08-24 12:45:00,71.93,71.94,71.88,71.91,42800.0,55.6162,55.624,55.5776,55.6008,42800.0
2012-08-24 12:50:00,71.92,72.03,71.92,72.01,23200.0,55.6085,55.6935,55.6085,55.6781,23200.0
2012-08-24 12:55:00,72.0,72.02,71.94,71.95,47600.0,55.6703,55.6858,55.624,55.6317,47600.0
2012-08-24 13:00:00,71.94,71.98,71.94,71.98,2500.0,55.624,55.6549,55.624,55.6549,2500.0
2012-08-24 13:05:00,71.97,72.0,71.95,72.0,4400.0,55.6471,55.6703,55.6317,55.6703,4400.0
2012-08-24 13:10:00,72.0,72.0,71.93,71.98,13000.0,55.6703,55.6703,55.6162,55.6549,13000.0
2012-08-24 13:15:00,71.97,72.0,71.95,71.99,16000.0,55.6471,55.6703,55.6317,55.6626,16000.0
2012-08-24 13:20:00,71.98,72.0,71.97,71.98,18000.0,55.6549,55.6703,55.6471,55.6549,18000.0
2012-08-24 13:25:00,71.98,72.04,71.97,72.04,7300.0,55.6549,55.7013,55.6471,55.7013,7300.0
2012-08-24 13:30:00,72.05,72.11,72.03,72.09,4000.0,55.709,55.7554,55.6935,55.7399,4000.0
2012-08-24 13:35:00,72.09,72.11,72.07,72.11,1600.0,55.7399,55.7554,55.7245,55.7554,1600.0
2012-08-24 13:40:00,72.11,72.2,72.05,72.18,14700.0,55.7554,55.825,55.709,55.8095,14700.0
2012-08-24 13:45:00,72.22,72.26,72.2,72.22,3200.0,55.8404,55.8714,55.825,55.8404,3200.0
2012-08-24 13:50:00,72.22,72.22,72.16,72.17,2900.0,55.8404,55.8404,55.7941,55.8018,2900.0
2012-08-24 13:55:00,72.15,72.15,72.08,72.08,2600.0,55.7863,55.7863,55.7322,55.7322,2600.0
2012-08-24 14:00:00,72.08,72.14,72.06,72.06,9000.0,55.7322,55.7786,55.7167,55.7167,9000.0
2012-08-24 14:05:00,72.07,72.12,72.05,72.1,31200.0,55.7245,55.7631,55.709,55.7477,31200.0
2012-08-24 14:10:00,72.1,72.12,72.07,72.08,9900.0,55.7477,55.7631,55.7245,55.7322,9900.0
2012-08-24 14:15:00,72.06,72.11,72.06,72.08,13100.0,55.7167,55.7554,55.7167,55.7322,13100.0
2012-08-24 14:20:00,72.08,72.17,72.08,72.14,11800.0,55.7322,55.8018,55.7322,55.7786,11800.0
2012-08-24 14:25:00,72.13,72.13,71.99,72.02,8200.0,55.7709,55.7709,55.6626,55.6858,8200.0
2012-08-24 14:30:00,72.0,72.05,72.0,72.01,2900.0,55.6703,55.709,55.6703,55.6781,2900.0
2012-08-24 14:35:00,72.04,72.04,71.94,71.98,4000.0,55.7013,55.7013,55.624,55.6549,4000.0
2012-08-24 14:40:00,71.97,72.0,71.94,71.99,2200.0,55.6471,55.6703,55.624,55.6626,2200.0
2012-08-24 14:45:00,71.99,72.01,71.95,71.96,3100.0,55.6626,55.6781,55.6317,55.6394,3100.0
2012-08-24 14:50:00,71.94,72.05,71.94,72.02,6600.0,55.624,55.709,55.624,55.6858,6600.0
2012-08-24 14:55:00,72.02,72.05,72.0,72.0,2700.0,55.6858,55.709,55.6703,55.6703,2700.0
2012-08-24 15:00:00,72.01,72.09,72.0,72.06,8400.0,55.6781,55.7399,55.6703,55.7167,8400.0
2012-08-24 15:05:00,72.06,72.08,72.02,72.05,6700.0,55.7167,55.7322,55.6858,55.709,6700.0
2012-08-24 15:10:00,72.07,72.18,72.06,72.18,9900.0,55.7245,55.8095,55.7167,55.8095,9900.0
2012-08-24 15:15:00,72.18,72.25,72.13,72.25,13200.0,55.8095,55.8636,55.7709,55.8636,13200.0
2012-08-24 15:20:00,72.25,72.26,72.18,72.24,11200.0,55.8636,55.8714,55.8095,55.8559,11200.0
2012-08-24 15:25:00,72.24,72.34,72.24,72.33,10800.0,55.8559,55.9332,55.8559,55.9255,10800.0
2012-08-24 15:30:00,72.32,72.33,72.24,72.27,12600.0,55.9178,55.9255,55.8559,55.8791,12600.0
2012-08-24 15:35:00,72.24,72.25,72.18,72.24,7100.0,55.8559,55.8636,55.8095,55.8559,7100.0
2012-08-24 15:40:00,72.24,72.3,72.15,72.27,11900.0,55.8559,55.9023,55.7863,55.8791,11900.0
2012-08-24 15:45:00,72.27,72.4,72.27,72.34,18800.0,55.8791,55.9796,55.8791,55.9332,18800.0
2012-08-24 15:50:00,72.34,72.36,72.14,72.2,17800.0,55.9332,55.9487,55.7786,55.825,17800.0
2012-08-24 15:55:00,72.2,72.29,72.14,72.29,40400.0,55.825,55.8946,55.7786,55.8946,40400.0
2012-08-27 09:30:00,72.47,72.47,72.39,72.39,4400.0,56.0337,56.0337,55.9719,55.9719,4400.0
2012-08-27 09:35:00,72.43,72.53,72.36,72.36,4400.0,56.0028,56.0801,55.9487,55.9487,4400.0
2012-08-27 09:40:00,72.36,72.36,72.08,72.11,2100.0,55.9487,55.9487,55.7322,55.7554,2100.0
2012-08-27 09:45:00,72.11,72.16,72.08,72.09,4000.0,55.7554,55.7941,55.7322,55.7399,4000.0
2012-08-27 09:50:00,72.09,72.09,71.86,71.98,3800.0,55.7399,55.7399,55.5621,55.6549,3800.0
2012-08-27 09:55:00,71.99,72.01,71.9,71.98,2600.0,55.6626,55.6781,55.593,55.6549,2600.0
2012-08-27 10:00:00,71.92,72.07,71.88,72.05,7500.0,55.6085,55.7245,55.5776,55.709,7500.0
2012-08-27 10:05:00,72.05,72.08,72.0,72.07,3900.0,55.709,55.7322,55.6703,55.7245,3900.0
2012-08-27 10:10:00,72.13,72.2,72.07,72.12,3600.0,55.7709,55.825,55.7245,55.7631,3600.0
2012-08-27 10:15:00,72.17,72.25,72.16,72.18,3100.0,55.8018,55.8636,55.7941,55.8095,3100.0
2012-08-27 10:20:00,72.19,72.22,72.07,72.2,4000.0,55.8173,55.8404,55.7245,55.825,4000.0
2012-08-27 10:25:00,72.22,72.25,72.08,72.21,4300.0,55.8404,55.8636,55.7322,55.8327,4300.0
2012-08-27 10:30:00,72.15,72.18,72.09,72.09,1100.0,55.7863,55.8095,55.7399,55.7399,1100.0
2012-08-27 10:35:00,72.12,72.17,72.12,72.13,1600.0,55.7631,55.8018,55.7631,55.7709,1600.0
2012-08-27 10:40:00,72.19,72.19,72.12,72.17,6400.0,55.8173,55.8173,55.7631,55.8018,6400.0
2012-08-27 10:45:00,72.15,72.15,72.1,72.13,500.0,55.7863,55.7863,55.7477,55.7709,500.0
2012-08-27 10:50:00,72.14,72.23,72.08,72.18,18600.0,55.7786,55.8482,55.7322,55.8095,18600.0
2012-08-27 10:55:00,72.15,72.18,72.09,72.18,7100.0,55.7863,55.8095,55.7399,55.8095,7100.0
2012-08-27 11:00:00,72.16,72.24,72.13,72.24,6100.0,55.7941,55.8559,55.7709,55.8559,6100.0
2012-08-27 11:05:00,72.25,72.38,72.25,72.36,19700.0,55.8636,55.9642,55.8636,55.9487,19700.0
2012-08-27 11:10:00,72.4,72.41,72.35,72.4,4500.0,55.9796,55.9874,55.941,55.9796,4500.0
2012-08-27 11:15:00,72.42,72.6,72.41,72.57,10800.0,55.9951,56.1343,55.9874,56.1111,10800.0
2012-08-27 11:20:00,72.56,72.56,72.4,72.41,6500.0,56.1033,56.1033,55.9796,55.9874,6500.0
2012-08-27 11:25:00,72.43,72.43,72.39,72.41,2700.0,56.0028,56.0028,55.9719,55.9874,2700.0
2012-08-27 11:30:00,72.43,72.48,72.37,72.37,6900.0,56.0028,56.0415,55.9564,55.9564,6900.0
2012-08-27 11:35:00,72.32,72.33,72.28,72.28,4900.0,55.9178,55.9255,55.8868,55.8868,4900.0
2012-08-27 11:40:00,72.3,72.3,72.24,72.24,2900.0,55.9023,55.9023,55.8559,55.8559,2900.0
2012-08-27 11:45:00,72.25,72.25,72.17,72.23,8600.0,55.8636,55.8636,55.8018,55.8482,8600.0
2012-08-27 11:50:00,72.22,72.22,72.18,72.21,2700.0,55.8404,55.8404,55.8095,55.8327,2700.0
2012-08-27 11:55:00,72.2,72.21,72.17,72.19,3300.0,55.825,55.8327,55.8018,55.8173,3300.0
2012-08-27 12:00:00,72.19,72.24,72.16,72.19,5000.0,55.8173,55.8559,55.7941,55.8173,5000.0
2012-08-27 12:05:00,72.18,72.23,72.18,72.2,3800.0,55.8095,55.8482,55.8095,55.825,3800.0
2012-08-27 12:10:00,72.21,72.33,72.21,72.3,5000.0,55.8327,55.9255,55.8327,55.9023,5000.0
2012-08-27 12:15:00,72.31,72.35,72.23,72.23,13700.0,55.91,55.941,55.8482,55.8482,13700.0
2012-08-27 12:20:00,72.21,72.22,72.17,72.19,12700.0,55.8327,55.8404,55.8018,55.8173,12700.0
2012-08-27 12:25:00,72.18,72.18,72.08,72.13,12100.0,55.8095,55.8095,55.7322,55.7709,12100.0
2012-08-27 12:30:00,72.16,72.16,72.14,72.15,4700.0,55.7941,55.7941,55.7786,55.7863,4700.0
2012-08-27 12:35:00,72.17,72.21,72.14,72.2,3400.0,55.8018,55.8327,55.7786,55.825,3400.0
2012-08-27 12:40:00,72.21,72.22,72.19,72.22,1800.0,55.8327,55.8404,55.8173,55.8404,1800.0
2012-08-27 12:45:00,72.21,72.23,72.2,72.21,1400.0,55.8327,55.8482,55.825,55.8327,1400.0
2012-08-27 12:50:00,72.19,72.22,72.18,72.22,41700.0,55.8173,55.8404,55.8095,55.8404,41700.0
2012-08-27 12:55:00,72.22,72.27,72.2,72.25,37000.0,55.8404,55.8791,55.825,55.8636,37000.0
2012-08-27 13:00:00,72.23,72.23,72.18,72.2,2300.0,55.8482,55.8482,55.8095,55.825,2300.0
2012-08-27 13:05:00,72.21,72.28,72.2,72.24,32500.0,55.8327,55.8868,55.825,55.8559,32500.0
2012-08-27 13:10:00,72.24,72.32,72.21,72.29,19100.0,55.8559,55.9178,55.8327,55.8946,19100.0
2012-08-27 13:15:00,72.33,72.37,72.25,72.28,21700.0,55.9255,55.9564,55.8636,55.8868,21700.0
2012-08-27 13:20:00,72.27,72.36,72.26,72.33,17100.0,55.8791,55.9487,55.8714,55.9255,17100.0
2012-08-27 13:25:00,72.31,72.37,72.29,72.33,3000.0,55.91,55.9564,55.8946,55.9255,3000.0
2012-08-27 13:30:00,72.34,72.35,72.29,72.29,1800.0,55.9332,55.941,55.8946,55.8946,1800.0
2012-08-27 13:35:00,72.31,72.32,72.24,72.28,12600.0,55.91,55.9178,55.8559,55.8868,12600.0
2012-08-27 13:40:00,72.25,72.33,72.18,72.28,19300.0,55.8636,55.9255,55.8095,55.8868,19300.0
2012-08-27 13:45:00,72.27,72.27,72.18,72.19,19900.0,55.8791,55.8791,55.8095,55.8173,19900.0
2012-08-27 13:50:00,72.19,72.27,72.18,72.24,36200.0,55.8173,55.8791,55.8095,55.8559,36200.0
2012-08-27 13:55:00,72.25,72.25,72.18,72.2,19300.0,55.8636,55.8636,55.8095,55.825,19300.0
2012-08-27 14:00:00,72.2,72.23,72.18,72.2,7900.0,55.825,55.8482,55.8095,55.825,7900.0
2012-08-27 14:05:00,72.2,72.24,72.18,72.2,7300.0,55.825,55.8559,55.8095,55.825,7300.0
2012-08-27 14:10:00,72.2,72.22,72.19,72.19,4700.0,55.825,55.8404,55.8173,55.8173,4700.0
2012-08-27 14:15:00,72.18,72.25,72.1,72.25,9700.0,55.8095,55.8636,55.7477,55.8636,9700.0
2012-08-27 14:20:00,72.25,72.26,72.23,72.26,2900.0,55.8636,55.8714,55.8482,55.8714,2900.0
2012-08-27 14:25:00,72.28,72.3,72.24,72.27,3600.0,55.8868,55.9023,55.8559,55.8791,3600.0
2012-08-27 14:30:00,72.28,72.45,72.28,72.41,6800.0,55.8868,56.0183,55.8868,55.9874,6800.0
2012-08-27 14:35:00,72.4,72.44,72.37,72.43,3600.0,55.9796,56.0106,55.9564,56.0028,3600.0
2012-08-27 14:40:00,72.43,72.45,72.42,72.42,2400.0,56.0028,56.0183,55.9951,55.9951,2400.0
2012-08-27 14:45:00,72.42,72.44,72.36,72.44,3400.0,55.9951,56.0106,55.9487,56.0106,3400.0
2012-08-27 14:50:00,72.42,72.43,72.39,72.42,2500.0,55.9951,56.0028,55.9719,55.9951,2500.0
2012-08-27 14:55:00,72.4,72.45,72.3,72.32,3400.0,55.9796,56.0183,55.9023,55.9178,3400.0
2012-08-27 15:00:00,72.32,72.33,72.27,72.3,5600.0,55.9178,55.9255,55.8791,55.9023,5600.0
2012-08-27 15:05:00,72.3,72.35,72.24,72.24,6600.0,55.9023,55.941,55.8559,55.8559,6600.0
2012-08-27 15:10:00,72.24,72.24,72.17,72.17,7800.0,55.8559,55.8559,55.8018,55.8018,7800.0
2012-08-27 15:15:00,72.17,72.25,72.17,72.25,9800.0,55.8018,55.8636,55.8018,55.8636,9800.0
2012-08-27 15:20:00,72.25,72.3,72.16,72.29,17700.0,55.8636,55.9023,55.7941,55.8946,17700.0
2012-08-27 15:25:00,72.29,72.3,72.2,72.24,9600.0,55.8946,55.9023,55.825,55.8559,9600.0
2012-08-27 15:30:00,72.22,72.26,72.2,72.22,12400.0,55.8404,55.8714,55.825,55.8404,12400.0
2012-08-27 15:35:00,72.22,72.26,72.17,72.23,27900.0,55.8404,55.8714,55.8018,55.8482,27900.0
2012-08-27 15:40:00,72.25,72.26,72.18,72.19,17800.0,55.8636,55.8714,55.8095,55.8173,17800.0
2012-08-27 15:45:00,72.19,72.29,72.18,72.22,18400.0,55.8173,55.8946,55.8095,55.8404,18400.0
2012-08-27 15:50:00,72.2,72.23,72.1,72.11,16900.0,55.825,55.8482,55.7477,55.7554,16900.0
2012-08-27 15:55:00,72.12,72.26,72.06,72.23,63700.0,55.7631,55.8714,55.7167,55.8482,63700.0
2012-08-28 09:30:00,71.83,72.19,71.83,72.1,12200.0,55.5389,55.8173,55.5389,55.7477,12200.0
2012-08-28 09:35:00,72.1,72.2,71.9,72.2,12200.0,55.7477,55.825,55.593,55.825,12200.0
2012-08-28 09:40:00,72.2,72.38,72.11,72.31,10400.0,55.825,55.9642,55.7554,55.91,10400.0
2012-08-28 09:45:00,72.32,72.39,72.25,72.38,2600.0,55.9178,55.9719,55.8636,55.9642,2600.0
2012-08-28 09:50:00,72.38,72.42,72.12,72.15,12900.0,55.9642,55.9951,55.7631,55.7863,12900.0
2012-08-28 09:55:00,72.12,72.22,72.03,72.22,19900.0,55.7631,55.8404,55.6935,55.8404,19900.0
2012-08-28 10:00:00,72.2,72.28,72.04,72.18,22100.0,55.825,55.8868,55.7013,55.8095,22100.0
2012-08-28 10:05:00,72.13,72.36,72.1,72.34,33700.0,55.7709,55.9487,55.7477,55.9332,33700.0
2012-08-28 10:10:00,72.34,72.47,72.26,72.33,23400.0,55.9332,56.0337,55.8714,55.9255,23400.0
2012-08-28 10:15:00,72.33,72.42,72.29,72.35,10800.0,55.9255,55.9951,55.8946,55.941,10800.0
2012-08-28 10:20:00,72.33,72.67,72.33,72.48,11300.0,55.9255,56.1884,55.9255,56.0415,11300.0
2012-08-28 10:25:00,72.53,72.53,72.43,72.43,4100.0,56.0801,56.0801,56.0028,56.0028,4100.0
2012-08-28 10:30:00,72.51,72.58,72.39,72.39,4500.0,56.0647,56.1188,55.9719,55.9719,4500.0
2012-08-28 10:35:00,72.43,72.46,72.4,72.41,1100.0,56.0028,56.026,55.9796,55.9874,1100.0
2012-08-28 10:40:00,72.5,72.53,72.43,72.49,20600.0,56.0569,56.0801,56.0028,56.0492,20600.0
2012-08-28 10:45:00,72.53,72.54,72.5,72.53,5100.0,56.0801,56.0879,56.0569,56.0801,5100.0
2012-08-28 10:50:00,72.54,72.58,72.5,72.52,23900.0,56.0879,56.1188,56.0569,56.0724,23900.0
2012-08-28 10:55:00,72.49,72.5,72.29,72.29,17000.0,56.0492,56.0569,55.8946,55.8946,17000.0
2012-08-28 11:00:00,72.29,72.45,72.23,72.45,20400.0,55.8946,56.0183,55.8482,56.0183,20400.0
2012-08-28 11:05:00,72.45,72.46,72.21,72.26,12000.0,56.0183,56.026,55.8327,55.8714,12000.0
2012-08-28 11:10:00,72.27,72.27,72.16,72.16,3100.0,55.8791,55.8791,55.7941,55.7941,3100.0
2012-08-28 11:15:00,72.16,72.33,72.13,72.29,11000.0,55.7941,55.9255,55.7709,55.8946,11000.0
2012-08-28 11:20:00,72.28,72.28,72.17,72.23,15600.0,55.8868,55.8868,55.8018,55.8482,15600.0
2012-08-28 11:25:00,72.25,72.28,72.21,72.22,4900.0,55.8636,55.8868,55.8327,55.8404,4900.0
2012-08-28 11:30:00,72.21,72.23,72.12,72.2,23000.0,55.8327,55.8482,55.7631,55.825,23000.0
2012-08-28 11:35:00,72.2,72.29,72.19,72.22,12200.0,55.825,55.8946,55.8173,55.8404,12200.0
2012-08-28 11:40:00,72.21,72.21,72.1,72.12,5400.0,55.8327,55.8327,55.7477,55.7631,5400.0
2012-08-28 11:45:00,72.14,72.18,72.14,72.18,4200.0,55.7786,55.8095,55.7786,55.8095,4200.0
2012-08-28 11:50:00,72.16,72.16,72.11,72.15,9500.0,55.7941,55.7941,55.7554,55.7863,9500.0
2012-08-28 11:55:00,72.15,72.3,72.15,72.3,10500.0,55.7863,55.9023,55.7863,55.9023,10500.0
2012-08-28 12:00:00,72.31,72.42,72.31,72.39,10500.0,55.91,55.9951,55.91,55.9719,10500.0
2012-08-28 12:05:00,72.41,72.51,72.41,72.49,15900.0,55.9874,56.0647,55.9874,56.0492,15900.0
2012-08-28 12:10:00,72.48,72.5,72.37,72.37,23100.0,56.0415,56.0569,55.9564,55.9564,23100.0
2012-08-28 12:15:00,72.36,72.37,72.31,72.31,10700.0,55.9487,55.9564,55.91,55.91,10700.0
2012-08-28 12:20:00,72.31,72.33,72.19,72.2,6000.0,55.91,55.9255,55.8173,55.825,6000.0
2012-08-28 12:25:00,72.22,72.23,72.15,72.19,37400.0,55.8404,55.8482,55.7863,55.8173,37400.0
2012-08-28 12:30:00,72.19,72.23,72.11,72.14,29600.0,55.8173,55.8482,55.7554,55.7786,29600.0
2012-08-28 12:35:00,72.15,72.28,72.11,72.23,104100.0,55.7863,55.8868,55.7554,55.8482,104100.0
2012-08-28 12:40:00,72.22,72.22,72.09,72.09,8100.0,55.8404,55.8404,55.7399,55.7399,8100.0
2012-08-28 12:45:00,72.08,72.18,72.08,72.09,10100.0,55.7322,55.8095,55.7322,55.7399,10100.0
2012-08-28 12:50:00,72.08,72.13,72.08,72.13,2100.0,55.7322,55.7709,55.7322,55.7709,2100.0
2012-08-28 12:55:00,72.15,72.2,72.15,72.2,3400.0,55.7863,55.825,55.7863,55.825,3400.0
2012-08-28 13:00:00,72.24,72.24,72.03,72.04,6700.0,55.8559,55.8559,55.6935,55.7013,6700.0
2012-08-28 13:05:00,72.04,72.08,72.0,72.06,6200.0,55.7013,55.7322,55.6703,55.7167,6200.0
2012-08-28 13:10:00,72.05,72.06,72.0,72.01,5000.0,55.709,55.7167,55.6703,55.6781,5000.0
2012-08-28 13:15:00,72.02,72.05,72.01,72.02,4800.0,55.6858,55.709,55.6781,55.6858,4800.0
2012-08-28 13:20:00,72.02,72.02,71.96,72.0,5400.0,55.6858,55.6858,55.6394,55.6703,5400.0
2012-08-28 13:25:00,72.03,72.04,71.99,71.99,2100.0,55.6935,55.7013,55.6626,55.6626,2100.0
2012-08-28 13:30:00,71.98,72.08,71.96,72.08,2200.0,55.6549,55.7322,55.6394,55.7322,2200.0
2012-08-28 13:35:00,72.07,72.09,72.04,72.08,10300.0,55.7245,55.7399,55.7013,55.7322,10300.0
2012-08-28 13:40:00,72.08,72.08,72.04,72.04,4700.0,55.7322,55.7322,55.7013,55.7013,4700.0
2012-08-28 13:45:00,72.04,72.04,71.98,72.04,26100.0,55.7013,55.7013,55.6549,55.7013,26100.0
2012-08-28 13:50:00,72.03,72.04,71.95,71.99,14900.0,55.6935,55.7013,55.6317,55.6626,14900.0
2012-08-28 13:55:00,72.0,72.07,72.0,72.02,6100.0,55.6703,55.7245,55.6703,55.6858,6100.0
2012-08-28 14:00:00,72.03,72.09,72.03,72.08,7000.0,55.6935,55.7399,55.6935,55.7322,7000.0
2012-08-28 14:05:00,72.09,72.15,72.08,72.09,5000.0,55.7399,55.7863,55.7322,55.7399,5000.0
2012-08-28 14:10:00,72.08,72.13,72.07,72.13,2200.0,55.7322,55.7709,55.7245,55.7709,2200.0
2012-08-28 14:15:00,72.13,72.19,72.1,72.18,7500.0,55.7709,55.8173,55.7477,55.8095,7500.0
2012-08-28 14:20:00,72.18,72.25,72.18,72.22,3900.0,55.8095,55.8636,55.8095,55.8404,3900.0
2012-08-28 14:25:00,72.21,72.25,72.18,72.22,3200.0,55.8327,55.8636,55.8095,55.8404,3200.0
2012-08-28 14:30:00,72.22,72.24,72.17,72.17,4100.0,55.8404,55.8559,55.8018,55.8018,4100.0
2012-08-28 14:35:00,72.18,72.33,72.18,72.26,18100.0,55.8095,55.9255,55.8095,55.8714,18100.0
2012-08-28 14:40:00,72.24,72.25,72.2,72.2,4500.0,55.8559,55.8636,55.825,55.825,4500.0
2012-08-28 14:45:00,72.17,72.17,72.05,72.09,7600.0,55.8018,55.8018,55.709,55.7399,7600.0
2012-08-28 14:50:00,72.1,72.13,72.03,72.05,23600.0,55.7477,55.7709,55.6935,55.709,23600.0
2012-08-28 14:55:00,72.07,72.07,72.02,72.06,5300.0,55.7245,55.7245,55.6858,55.7167,5300.0
2012-08-28 15:00:00,72.09,72.16,72.08,72.12,4400.0,55.7399,55.7941,55.7322,55.7631,4400.0
2012-08-28 15:05:00,72.11,72.18,72.1,72.15,9600.0,55.7554,55.8095,55.7477,55.7863,9600.0
2012-08-28 15:10:00,72.17,72.19,72.1,72.18,9400.0,55.8018,55.8173,55.7477,55.8095,9400.0
2012-08-28 15:15:00,72.19,72.27,72.09,72.11,11400.0,55.8173,55.8791,55.7399,55.7554,11400.0
2012-08-28 15:20:00,72.1,72.15,72.01,72.07,13700.0,55.7477,55.7863,55.6781,55.7245,13700.0
2012-08-28 15:25:00,72.06,72.08,72.03,72.04,9600.0,55.7167,55.7322,55.6935,55.7013,9600.0
2012-08-28 15:30:00,72.07,72.1,72.0,72.05,13900.0,55.7245,55.7477,55.6703,55.709,13900.0
2012-08-28 15:35:00,72.04,72.07,72.0,72.05,11600.0,55.7013,55.7245,55.6703,55.709,11600.0
2012-08-28 15:40:00,72.07,72.1,72.02,72.04,10800.0,55.7245,55.7477,55.6858,55.7013,10800.0
2012-08-28 15:45:00,72.05,72.14,72.05,72.1,14300.0,55.709,55.7786,55.709,55.7477,14300.0
2012-08-28 15:50:00,72.09,72.13,72.05,72.09,14800.0,55.7399,55.7709,55.709,55.7399,14800.0
2012-08-28 15:55:00,72.07,72.13,72.0,72.08,38300.0,55.7245,55.7709,55.6703,55.7322,38300.0
2012-08-29 09:30:00,71.99,72.38,71.99,72.38,7200.0,55.6626,55.9642,55.6626,55.9642,7200.0
2012-08-29 09:35:00,72.33,72.38,72.3,72.36,1700.0,55.9255,55.9642,55.9023,55.9487,1700.0
2012-08-29 09:40:00,72.34,72.38,72.25,72.25,3000.0,55.9332,55.9642,55.8636,55.8636,3000.0
2012-08-29 09:45:00,72.29,72.29,72.12,72.16,7100.0,55.8946,55.8946,55.7631,55.7941,7100.0
2012-08-29 09:50:00,72.17,72.21,72.05,72.1,8700.0,55.8018,55.8327,55.709,55.7477,8700.0
2012-08-29 09:55:00,72.09,72.38,72.04,72.22,92500.0,55.7399,55.9642,55.7013,55.8404,92500.0
2012-08-29 10:00:00,72.2,72.35,72.17,72.27,22100.0,55.825,55.941,55.8018,55.8791,22100.0
2012-08-29 10:05:00,72.28,72.33,72.15,72.15,17100.0,55.8868,55.9255,55.7863,55.7863,17100.0
2012-08-29 10:10:00,72.18,72.28,72.15,72.27,6000.0,55.8095,55.8868,55.7863,55.8791,6000.0
2012-08-29 10:15:00,72.3,72.4,72.27,72.27,8300.0,55.9023,55.9796,55.8791,55.8791,8300.0
2012-08-29 10:20:00,72.32,72.32,72.2,72.28,1900.0,55.9178,55.9178,55.825,55.8868,1900.0
2012-08-29 10:25:00,72.27,72.43,72.27,72.4,5300.0,55.8791,56.0028,55.8791,55.9796,5300.0
2012-08-29 10:30:00,72.44,72.48,72.28,72.29,4700.0,56.0106,56.0415,55.8868,55.8946,4700.0
2012-08-29 10:35:00,72.27,72.28,72.16,72.16,4100.0,55.8791,55.8868,55.7941,55.7941,4100.0
2012-08-29 10:40:00,72.14,72.17,72.09,72.15,13400.0,55.7786,55.8018,55.7399,55.7863,13400.0
2012-08-29 10:45:00,72.14,72.14,71.98,71.98,2300.0,55.7786,55.7786,55.6549,55.6549,2300.0
2012-08-29 10:50:00,71.96,71.96,71.85,71.86,3700.0,55.6394,55.6394,55.5544,55.5621,3700.0
2012-08-29 10:55:00,71.88,71.88,71.8,71.81,2600.0,55.5776,55.5776,55.5157,55.5234,2600.0
2012-08-29 11:00:00,71.84,71.88,71.83,71.85,19200.0,55.5466,55.5776,55.5389,55.5544,19200.0
2012-08-29 11:05:00,71.84,71.85,71.75,71.75,14200.0,55.5466,55.5544,55.477,55.477,14200.0
2012-08-29 11:10:00,71.75,71.79,71.75,71.77,4800.0,55.477,55.508,55.477,55.4925,4800.0
2012-08-29 11:15:00,71.77,71.92,71.76,71.91,2100.0,55.4925,55.6085,55.4848,55.6008,2100.0
2012-08-29 11:20:00,71.92,71.93,71.86,71.88,6300.0,55.6085,55.6162,55.5621,55.5776,6300.0
2012-08-29 11:25:00,71.84,71.95,71.84,71.93,4400.0,55.5466,55.6317,55.5466,55.6162,4400.0
2012-08-29 11:30:00,71.95,71.99,71.95,71.97,2400.0,55.6317,55.6626,55.6317,55.6471,2400.0
2012-08-29 11:35:00,71.97,72.08,71.95,72.07,3300.0,55.6471,55.7322,55.6317,55.7245,3300.0
2012-08-29 11:40:00,72.05,72.13,72.04,72.04,3300.0,55.709,55.7709,55.7013,55.7013,3300.0
2012-08-29 11:45:00,72.07,72.13,72.07,72.12,3600.0,55.7245,55.7709,55.7245,55.7631,3600.0
2012-08-29 11:50:00,72.08,72.12,72.07,72.08,4500.0,55.7322,55.7631,55.7245,55.7322,4500.0
2012-08-29 11:55:00,72.09,72.13,72.01,72.05,15800.0,55.7399,55.7709,55.6781,55.709,15800.0
2012-08-29 12:00:00,72.1,72.16,72.09,72.16,3400.0,55.7477,55.7941,55.7399,55.7941,3400.0
2012-08-29 12:05:00,72.13,72.19,72.11,72.12,25600.0,55.7709,55.8173,55.7554,55.7631,25600.0
2012-08-29 12:10:00,72.16,72.17,72.11,72.13,2100.0,55.7941,55.8018,55.7554,55.7709,2100.0
2012-08-29 12:15:00,72.11,72.2,72.11,72.2,3200.0,55.7554,55.825,55.7554,55.825,3200.0
2012-08-29 12:20:00,72.2,72.27,72.2,72.27,3400.0,55.825,55.8791,55.825,55.8791,3400.0
2012-08-29 12:25:00,72.27,72.31,72.27,72.3,1100.0,55.8791,55.91,55.8791,55.9023,1100.0
2012-08-29 12:30:00,72.3,72.31,72.28,72.28,2500.0,55.9023,55.91,55.8868,55.8868,2500.0
2012-08-29 12:35:00,72.29,72.37,72.29,72.37,1900.0,55.8946,55.9564,55.8946,55.9564,1900.0
2012-08-29 12:40:00,72.38,72.4,72.32,72.32,2100.0,55.9642,55.9796,55.9178,55.9178,2100.0
2012-08-29 12:45:00,72.29,72.3,72.29,72.29,3900.0,55.8946,55.9023,55.8946,55.8946,3900.0
2012-08-29 12:50:00,72.28,72.29,72.26,72.26,4100.0,55.8868,55.8946,55.8714,55.8714,4100.0
2012-08-29 12:55:00,72.25,72.26,72.24,72.26,1700.0,55.8636,55.8714,55.8559,55.8714,1700.0
2012-08-29 13:00:00,72.26,72.3,72.25,72.3,4700.0,55.8714,55.9023,55.8636,55.9023,4700.0
2012-08-29 13:05:00,72.29,72.29,72.23,72.23,2300.0,55.8946,55.8946,55.8482,55.8482,2300.0
2012-08-29 13:10:00,72.21,72.3,72.21,72.25,6500.0,55.8327,55.9023,55.8327,55.8636,6500.0
2012-08-29 13:15:00,72.25,72.26,72.2,72.22,2400.0,55.8636,55.8714,55.825,55.8404,2400.0
2012-08-29 13:20:00,72.2,72.22,72.16,72.22,3000.0,55.825,55.8404,55.7941,55.8404,3000.0
2012-08-29 13:25:00,72.24,72.25,72.18,72.25,6700.0,55.8559,55.8636,55.8095,55.8636,6700.0
2012-08-29 13:30:00,72.22,72.22,72.14,72.19,6600.0,55.8404,55.8404,55.7786,55.8173,6600.0
2012-08-29 13:35:00,72.21,72.22,72.15,72.22,1500.0,55.8327,55.8404,55.7863,55.8404,1500.0
2012-08-29 13:40:00,72.2,72.34,72.2,72.33,1400.0,55.825,55.9332,55.825,55.9255,1400.0
2012-08-29 13:45:00,72.33,72.37,72.28,72.32,15000.0,55.9255,55.9564,55.8868,55.9178,15000.0
2012-08-29 13:50:00,72.3,72.35,72.29,72.3,3500.0,55.9023,55.941,55.8946,55.9023,3500.0
2012-08-29 13:55:00,72.26,72.28,72.25,72.28,1600.0,55.8714,55.8868,55.8636,55.8868,1600.0
2012-08-29 14:00:00,72.29,72.29,72.15,72.17,2800.0,55.8946,55.8946,55.7863,55.8018,2800.0
2012-08-29 14:05:00,72.17,72.2,72.15,72.18,5000.0,55.8018,55.825,55.7863,55.8095,5000.0
2012-08-29 14:10:00,72.18,72.32,72.17,72.28,21200.0,55.8095,55.9178,55.8018,55.8868,21200.0
2012-08-29 14:15:00,72.28,72.3,72.22,72.22,10400.0,55.8868,55.9023,55.8404,55.8404,10400.0
2012-08-29 14:20:00,72.21,72.35,72.21,72.34,7400.0,55.8327,55.941,55.8327,55.9332,7400.0
2012-08-29 14:25:00,72.34,72.41,72.28,72.3,18000.0,55.9332,55.9874,55.8868,55.9023,18000.0
2012-08-29 14:30:00,72.3,72.4,72.3,72.3,23900.0,55.9023,55.9796,55.9023,55.9023,23900.0
2012-08-29 14:35:00,72.3,72.38,72.3,72.36,8600.0,55.9023,55.9642,55.9023,55.9487,8600.0
2012-08-29 14:40:00,72.36,72.42,72.36,72.39,6500.0,55.9487,55.9951,55.9487,55.9719,6500.0
2012-08-29 14:45:00,72.36,72.38,72.28,72.28,5000.0,55.9487,55.9642,55.8868,55.8868,5000.0
2012-08-29 14:50:00,72.25,72.28,72.22,72.23,9300.0,55.8636,55.8868,55.8404,55.8482,9300.0
2012-08-29 14:55:00,72.23,72.32,72.23,72.27,12900.0,55.8482,55.9178,55.8482,55.8791,12900.0
2012-08-29 15:00:00,72.25,72.37,72.23,72.3,28500.0,55.8636,55.9564,55.8482,55.9023,28500.0
2012-08-29 15:05:00,72.27,72.41,72.25,72.4,14700.0,55.8791,55.9874,55.8636,55.9796,14700.0
2012-08-29 15:10:00,72.41,72.42,72.37,72.42,5600.0,55.9874,55.9951,55.9564,55.9951,5600.0
2012-08-29 15:15:00,72.41,72.44,72.37,72.38,5500.0,55.9874,56.0106,55.9564,55.9642,5500.0
2012-08-29 15:20:00,72.38,72.45,72.38,72.44,6200.0,55.9642,56.0183,55.9642,56.0106,6200.0
2012-08-29 15:25:00,72.41,72.44,72.38,72.44,9200.0,55.9874,56.0106,55.9642,56.0106,9200.0
2012-08-29 15:30:00,72.43,72.43,72.3,72.3,11700.0,56.0028,56.0028,55.9023,55.9023,11700.0
2012-08-29 15:35:00,72.3,72.33,72.24,72.25,17300.0,55.9023,55.9255,55.8559,55.8636,17300.0
2012-08-29 15:40:00,72.25,72.33,72.24,72.32,14100.0,55.8636,55.9255,55.8559,55.9178,14100.0
2012-08-29 15:45:00,72.29,72.29,72.19,72.23,48600.0,55.8946,55.8946,55.8173,55.8482,48600.0
2012-08-29 15:50:00,72.23,72.27,72.2,72.22,20300.0,55.8482,55.8791,55.825,55.8404,20300.0
2012-08-29 15:55:00,72.22,72.23,72.17,72.21,72400.0,55.8404,55.8482,55.8018,55.8327,72400.0
2012-08-30 09:30:00,71.51,72.0,71.51,71.85,20000.0,55.2915,55.6703,55.2915,55.5544,20000.0
2012-08-30 09:35:00,71.85,72.14,71.84,72.11,13400.0,55.5544,55.7786,55.5466,55.7554,13400.0
2012-08-30 09:40:00,72.08,72.11,72.01,72.03,1000.0,55.7322,55.7554,55.6781,55.6935,1000.0
2012-08-30 09:45:00,72.05,72.16,71.92,71.99,6900.0,55.709,55.7941,55.6085,55.6626,6900.0
2012-08-30 09:50:00,71.99,72.17,71.99,72.17,20000.0,55.6626,55.8018,55.6626,55.8018,20000.0
2012-08-30 09:55:00,72.18,72.18,71.96,72.01,14300.0,55.8095,55.8095,55.6394,55.6781,14300.0
2012-08-30 10:00:00,71.96,71.98,71.76,71.82,11300.0,55.6394,55.6549,55.4848,55.5312,11300.0
2012-08-30 10:05:00,71.86,71.91,71.78,71.84,13400.0,55.5621,55.6008,55.5002,55.5466,13400.0
2012-08-30 10:10:00,71.85,71.94,71.84,71.91,3900.0,55.5544,55.624,55.5466,55.6008,3900.0
2012-08-30 10:15:00,71.87,71.89,71.8,71.8,2000.0,55.5698,55.5853,55.5157,55.5157,2000.0
2012-08-30 10:20:00,71.82,71.82,71.55,71.58,14200.0,55.5312,55.5312,55.3224,55.3456,14200.0
2012-08-30 10:25:00,71.53,71.53,71.38,71.38,3800.0,55.3069,55.3069,55.191,55.191,3800.0
2012-08-30 10:30:00,71.37,71.37,71.25,71.27,5200.0,55.1832,55.1832,55.0904,55.1059,5200.0
2012-08-30 10:35:00,71.25,71.29,71.14,71.14,6900.0,55.0904,55.1214,55.0054,55.0054,6900.0
2012-08-30 10:40:00,71.17,71.21,71.1,71.13,3800.0,55.0286,55.0595,54.9745,54.9977,3800.0
2012-08-30 10:45:00,71.15,71.31,71.1,71.28,14700.0,55.0131,55.1368,54.9745,55.1136,14700.0
2012-08-30 10:50:00,71.24,71.28,71.14,71.25,8000.0,55.0827,55.1136,55.0054,55.0904,8000.0
2012-08-30 10:55:00,71.25,71.45,71.23,71.45,4600.0,55.0904,55.2451,55.075,55.2451,4600.0
2012-08-30 11:00:00,71.45,71.47,71.42,71.44,4500.0,55.2451,55.2605,55.2219,55.2374,4500.0
2012-08-30 11:05:00,71.44,71.51,71.41,71.51,3600.0,55.2374,55.2915,55.2142,55.2915,3600.0
2012-08-30 11:10:00,71.47,71.5,71.41,71.43,4000.0,55.2605,55.2837,55.2142,55.2296,4000.0
2012-08-30 11:15:00,71.43,71.54,71.43,71.45,1600.0,55.2296,55.3147,55.2296,55.2451,1600.0
2012-08-30 11:20:00,71.45,71.53,71.45,71.49,2100.0,55.2451,55.3069,55.2451,55.276,2100.0
2012-08-30 11:25:00,71.54,71.54,71.48,71.52,3900.0,55.3147,55.3147,55.2683,55.2992,3900.0
2012-08-30 11:30:00,71.54,71.58,71.5,71.5,4100.0,55.3147,55.3456,55.2837,55.2837,4100.0
2012-08-30 11:35:00,71.52,71.6,71.44,71.54,13400.0,55.2992,55.3611,55.2374,55.3147,13400.0
2012-08-30 11:40:00,71.54,71.68,71.54,71.58,11000.0,55.3147,55.4229,55.3147,55.3456,11000.0
2012-08-30 11:45:00,71.6,71.79,71.6,71.79,10000.0,55.3611,55.508,55.3611,55.508,10000.0
2012-08-30 11:50:00,71.8,71.89,71.79,71.89,18600.0,55.5157,55.5853,55.508,55.5853,18600.0
2012-08-30 11:55:00,71.89,71.89,71.69,71.82,61300.0,55.5853,55.5853,55.4307,55.5312,61300.0
2012-08-30 12:00:00,71.78,71.78,71.72,71.74,1200.0,55.5002,55.5002,55.4538,55.4693,1200.0
2012-08-30 12:05:00,71.75,71.75,71.7,71.7,2400.0,55.477,55.477,55.4384,55.4384,2400.0
2012-08-30 12:10:00,71.67,71.68,71.6,71.6,5400.0,55.4152,55.4229,55.3611,55.3611,5400.0
2012-08-30 12:15:00,71.6,71.72,71.6,71.7,9900.0,55.3611,55.4538,55.3611,55.4384,9900.0
2012-08-30 12:20:00,71.71,71.86,71.7,71.86,18700.0,55.4461,55.5621,55.4384,55.5621,18700.0
2012-08-30 12:25:00,71.86,71.88,71.75,71.85,29500.0,55.5621,55.5776,55.477,55.5544,29500.0
2012-08-30 12:30:00,71.88,71.97,71.88,71.95,4300.0,55.5776,55.6471,55.5776,55.6317,4300.0
2012-08-30 12:35:00,71.95,71.97,71.9,71.92,1500.0,55.6317,55.6471,55.593,55.6085,1500.0
2012-08-30 12:40:00,71.92,71.92,71.91,71.91,700.0,55.6085,55.6085,55.6008,55.6008,700.0
2012-08-30 12:45:00,71.91,71.94,71.89,71.93,2000.0,55.6008,55.624,55.5853,55.6162,2000.0
2012-08-30 12:50:00,71.89,71.9,71.83,71.83,900.0,55.5853,55.593,55.5389,55.5389,900.0
2012-08-30 12:55:00,71.84,71.86,71.76,71.79,8000.0,55.5466,55.5621,55.4848,55.508,8000.0
2012-08-30 13:00:00,71.75,71.79,71.72,71.79,2400.0,55.477,55.508,55.4538,55.508,2400.0
2012-08-30 13:05:00,71.78,71.78,71.72,71.76,5000.0,55.5002,55.5002,55.4538,55.4848,5000.0
2012-08-30 13:10:00,71.76,71.76,71.71,71.75,1300.0,55.4848,55.4848,55.4461,55.477,1300.0
2012-08-30 13:15:00,71.76,71.76,71.71,71.74,1400.0,55.4848,55.4848,55.4461,55.4693,1400.0
2012-08-30 13:20:00,71.73,71.73,71.68,71.71,500.0,55.4616,55.4616,55.4229,55.4461,500.0
2012-08-30 13:25:00,71.66,71.66,71.56,71.63,3200.0,55.4075,55.4075,55.3301,55.3843,3200.0
2012-08-30 13:30:00,71.64,71.67,71.63,71.67,900.0,55.392,55.4152,55.3843,55.4152,900.0
2012-08-30 13:35:00,71.63,71.75,71.63,71.72,11500.0,55.3843,55.477,55.3843,55.4538,11500.0
2012-08-30 13:40:00,71.74,71.84,71.72,71.83,8700.0,55.4693,55.5466,55.4538,55.5389,8700.0
2012-08-30 13:45:00,71.82,71.87,71.73,71.73,30900.0,55.5312,55.5698,55.4616,55.4616,30900.0
2012-08-30 13:50:00,71.73,71.77,71.7,71.71,7000.0,55.4616,55.4925,55.4384,55.4461,7000.0
2012-08-30 13:55:00,71.72,71.79,71.72,71.76,4200.0,55.4538,55.508,55.4538,55.4848,4200.0
2012-08-30 14:00:00,71.81,71.84,71.81,71.82,5800.0,55.5234,55.5466,55.5234,55.5312,5800.0
2012-08-30 14:05:00,71.82,72.0,71.81,71.96,5300.0,55.5312,55.6703,55.5234,55.6394,5300.0
2012-08-30 14:10:00,71.96,71.97,71.9,71.96,6800.0,55.6394,55.6471,55.593,55.6394,6800.0
2012-08-30 14:15:00,71.96,71.99,71.87,71.89,35900.0,55.6394,55.6626,55.5698,55.5853,35900.0
2012-08-30 14:20:00,71.89,71.99,71.89,71.97,3100.0,55.5853,55.6626,55.5853,55.6471,3100.0
2012-08-30 14:25:00,71.96,71.96,71.8,71.8,12700.0,55.6394,55.6394,55.5157,55.5157,12700.0
2012-08-30 14:30:00,71.81,71.82,71.79,71.79,1300.0,55.5234,55.5312,55.508,55.508,1300.0
2012-08-30 14:35:00,71.76,71.76,71.72,71.73,2500.0,55.4848,55.4848,55.4538,55.4616,2500.0
2012-08-30 14:40:00,71.74,71.76,71.69,71.69,3100.0,55.4693,55.4848,55.4307,55.4307,3100.0
2012-08-30 14:45:00,71.71,71.83,71.71,71.83,3500.0,55.4461,55.5389,55.4461,55.5389,3500.0
2012-08-30 14:50:00,71.8,71.83,71.76,71.82,4800.0,55.5157,55.5389,55.4848,55.5312,4800.0
2012-08-30 14:55:00,71.83,71.88,71.82,71.83,1800.0,55.5389,55.5776,55.5312,55.5389,1800.0
2012-08-30 15:00:00,71.83,71.89,71.81,71.86,3000.0,55.5389,55.5853,55.5234,55.5621,3000.0
2012-08-30 15:05:00,71.85,71.85,71.77,71.77,1800.0,55.5544,55.5544,55.4925,55.4925,1800.0
2012-08-30 15:10:00,71.78,71.84,71.78,71.81,2900.0,55.5002,55.5466,55.5002,55.5234,2900.0
2012-08-30 15:15:00,71.78,71.78,71.72,71.72,4600.0,55.5002,55.5002,55.4538,55.4538,4600.0
2012-08-30 15:20:00,71.72,71.72,71.7,71.7,3000.0,55.4538,55.4538,55.4384,55.4384,3000.0
2012-08-30 15:25:00,71.73,71.8,71.72,71.76,4900.0,55.4616,55.5157,55.4538,55.4848,4900.0
2012-08-30 15:30:00,71.76,71.9,71.76,71.86,4200.0,55.4848,55.593,55.4848,55.5621,4200.0
2012-08-30 15:35:00,71.84,71.84,71.78,71.8,4800.0,55.5466,55.5466,55.5002,55.5157,4800.0
2012-08-30 15:40:00,71.79,71.87,71.78,71.79,5100.0,55.508,55.5698,55.5002,55.508,5100.0
2012-08-30 15:45:00,71.77,71.78,71.61,71.67,16100.0,55.4925,55.5002,55.3688,55.4152,16100.0
2012-08-30 15:50:00,71.66,71.66,71.6,71.64,14500.0,55.4075,55.4075,55.3611,55.392,14500.0
2012-08-30 15:55:00,71.64,71.64,71.55,71.56,44200.0,55.392,55.392,55.3224,55.3301,44200.0
2012-08-31 09:30:00,72.28,72.47,72.25,72.47,12100.0,55.8868,56.0337,55.8636,56.0337,12100.0
2012-08-31 09:35:00,72.56,72.84,72.56,72.8,5600.0,56.1033,56.3198,56.1033,56.2889,5600.0
2012-08-31 09:40:00,72.77,72.77,72.39,72.48,7600.0,56.2657,56.2657,55.9719,56.0415,7600.0
2012-08-31 09:45:00,72.48,72.49,72.11,72.12,6000.0,56.0415,56.0492,55.7554,55.7631,6000.0
2012-08-31 09:50:00,72.06,72.35,72.05,72.35,8100.0,55.7167,55.941,55.709,55.941,8100.0
2012-08-31 09:55:00,72.32,72.41,72.24,72.32,1600.0,55.9178,55.9874,55.8559,55.9178,1600.0
2012-08-31 10:00:00,72.33,72.34,71.99,72.0,8200.0,55.9255,55.9332,55.6626,55.6703,8200.0
2012-08-31 10:05:00,71.99,71.99,71.51,71.51,8900.0,55.6626,55.6626,55.2915,55.2915,8900.0
2012-08-31 10:10:00,71.48,71.84,71.48,71.82,14100.0,55.2683,55.5466,55.2683,55.5312,14100.0
2012-08-31 10:15:00,71.76,72.18,71.72,72.13,6500.0,55.4848,55.8095,55.4538,55.7709,6500.0
2012-08-31 10:20:00,72.16,72.28,72.12,72.14,3800.0,55.7941,55.8868,55.7631,55.7786,3800.0
2012-08-31 10:25:00,72.24,72.25,72.05,72.05,2600.0,55.8559,55.8636,55.709,55.709,2600.0
2012-08-31 10:30:00,72.05,72.19,71.92,72.19,4800.0,55.709,55.8173,55.6085,55.8173,4800.0
2012-08-31 10:35:00,72.21,72.21,71.9,71.94,7700.0,55.8327,55.8327,55.593,55.624,7700.0
2012-08-31 10:40:00,71.98,72.08,71.98,72.01,3000.0,55.6549,55.7322,55.6549,55.6781,3000.0
2012-08-31 10:45:00,72.07,72.14,72.02,72.05,3100.0,55.7245,55.7786,55.6858,55.709,3100.0
2012-08-31 10:50:00,72.07,72.09,71.93,72.06,2700.0,55.7245,55.7399,55.6162,55.7167,2700.0
2012-08-31 10:55:00,72.13,72.33,72.12,72.3,4900.0,55.7709,55.9255,55.7631,55.9023,4900.0
2012-08-31 11:00:00,72.33,72.42,72.3,72.42,2400.0,55.9255,55.9951,55.9023,55.9951,2400.0
2012-08-31 11:05:00,72.36,72.38,72.21,72.3,23000.0,55.9487,55.9642,55.8327,55.9023,23000.0
2012-08-31 11:10:00,72.3,72.3,72.22,72.25,19900.0,55.9023,55.9023,55.8404,55.8636,19900.0
2012-08-31 11:15:00,72.25,72.29,72.2,72.29,10400.0,55.8636,55.8946,55.825,55.8946,10400.0
2012-08-31 11:20:00,72.29,72.38,72.29,72.32,7600.0,55.8946,55.9642,55.8946,55.9178,7600.0
2012-08-31 11:25:00,72.31,72.35,72.18,72.18,11700.0,55.91,55.941,55.8095,55.8095,11700.0
2012-08-31 11:30:00,72.18,72.28,72.16,72.28,11600.0,55.8095,55.8868,55.7941,55.8868,11600.0
2012-08-31 11:35:00,72.26,72.32,72.23,72.26,10100.0,55.8714,55.9178,55.8482,55.8714,10100.0
2012-08-31 11:40:00,72.28,72.34,72.28,72.31,3800.0,55.8868,55.9332,55.8868,55.91,3800.0
2012-08-31 11:45:00,72.31,72.35,72.26,72.29,3000.0,55.91,55.941,55.8714,55.8946,3000.0
2012-08-31 11:50:00,72.29,72.36,72.29,72.36,1700.0,55.8946,55.9487,55.8946,55.9487,1700.0
2012-08-31 11:55:00,72.35,72.35,72.29,72.29,1800.0,55.941,55.941,55.8946,55.8946,1800.0
2012-08-31 12:00:00,72.3,72.36,72.3,72.32,4100.0,55.9023,55.9487,55.9023,55.9178,4100.0
2012-08-31 12:05:00,72.3,72.36,72.06,72.06,3800.0,55.9023,55.9487,55.7167,55.7167,3800.0
2012-08-31 12:10:00,72.06,72.06,71.91,71.95,3100.0,55.7167,55.7167,55.6008,55.6317,3100.0
2012-08-31 12:15:00,71.91,71.97,71.88,71.93,2100.0,55.6008,55.6471,55.5776,55.6162,2100.0
2012-08-31 12:20:00,71.92,71.96,71.82,71.89,5900.0,55.6085,55.6394,55.5312,55.5853,5900.0
2012-08-31 12:25:00,71.9,71.97,71.89,71.94,14200.0,55.593,55.6471,55.5853,55.624,14200.0
2012-08-31 12:30:00,71.91,72.05,71.83,72.02,4400.0,55.6008,55.709,55.5389,55.6858,4400.0
2012-08-31 12:35:00,72.01,72.01,71.9,71.9,2600.0,55.6781,55.6781,55.593,55.593,2600.0
2012-08-31 12:40:00,71.93,72.04,71.93,72.04,14800.0,55.6162,55.7013,55.6162,55.7013,14800.0
2012-08-31 12:45:00,72.03,72.05,71.98,72.01,2500.0,55.6935,55.709,55.6549,55.6781,2500.0
2012-08-31 12:50:00,72.03,72.08,71.99,72.08,1600.0,55.6935,55.7322,55.6626,55.7322,1600.0
2012-08-31 12:55:00,72.06,72.1,72.06,72.08,1100.0,55.7167,55.7477,55.7167,55.7322,1100.0
2012-08-31 13:00:00,72.06,72.11,72.03,72.03,1400.0,55.7167,55.7554,55.6935,55.6935,1400.0
2012-08-31 13:05:00,72.02,72.08,72.01,72.03,36000.0,55.6858,55.7322,55.6781,55.6935,36000.0
2012-08-31 13:10:00,72.03,72.03,71.73,71.82,19900.0,55.6935,55.6935,55.4616,55.5312,19900.0
2012-08-31 13:15:00,71.84,71.89,71.8,71.8,2700.0,55.5466,55.5853,55.5157,55.5157,2700.0
2012-08-31 13:20:00,71.81,71.95,71.81,71.93,3200.0,55.5234,55.6317,55.5234,55.6162,3200.0
2012-08-31 13:25:00,71.95,71.95,71.84,71.94,13600.0,55.6317,55.6317,55.5466,55.624,13600.0
2012-08-31 13:30:00,71.93,71.96,71.91,71.93,19200.0,55.6162,55.6394,55.6008,55.6162,19200.0
2012-08-31 13:35:00,71.94,71.95,71.91,71.95,3700.0,55.624,55.6317,55.6008,55.6317,3700.0
2012-08-31 13:40:00,71.95,72.04,71.95,71.99,6200.0,55.6317,55.7013,55.6317,55.6626,6200.0
2012-08-31 13:45:00,72.0,72.09,71.99,72.04,20300.0,55.6703,55.7399,55.6626,55.7013,20300.0
2012-08-31 13:50:00,72.03,72.21,72.01,72.19,6200.0,55.6935,55.8327,55.6781,55.8173,6200.0
2012-08-31 13:55:00,72.16,72.16,72.09,72.11,700.0,55.7941,55.7941,55.7399,55.7554,700.0
2012-08-31 14:00:00,72.09,72.11,72.04,72.04,4800.0,55.7399,55.7554,55.7013,55.7013,4800.0
2012-08-31 14:05:00,72.07,72.12,72.06,72.12,1200.0,55.7245,55.7631,55.7167,55.7631,1200.0
2012-08-31 14:10:00,72.12,72.12,72.05,72.07,3500.0,55.7631,55.7631,55.709,55.7245,3500.0
2012-08-31 14:15:00,72.08,72.23,72.07,72.23,3200.0,55.7322,55.8482,55.7245,55.8482,3200.0
2012-08-31 14:20:00,72.25,72.28,72.21,72.28,2100.0,55.8636,55.8868,55.8327,55.8868,2100.0
2012-08-31 14:25:00,72.29,72.33,72.25,72.28,3600.0,55.8946,55.9255,55.8636,55.8868,3600.0
2012-08-31 14:30:00,72.28,72.29,72.23,72.24,4200.0,55.8868,55.8946,55.8482,55.8559,4200.0
2012-08-31 14:35:00,72.22,72.26,72.22,72.24,3100.0,55.8404,55.8714,55.8404,55.8559,3100.0
2012-08-31 14:40:00,72.23,72.24,72.07,72.11,8100.0,55.8482,55.8559,55.7245,55.7554,8100.0
2012-08-31 14:45:00,72.09,72.14,72.06,72.12,4200.0,55.7399,55.7786,55.7167,55.7631,4200.0
2012-08-31 14:50:00,72.11,72.16,72.09,72.13,3000.0,55.7554,55.7941,55.7399,55.7709,3000.0
2012-08-31 14:55:00,72.11,72.17,72.11,72.13,2200.0,55.7554,55.8018,55.7554,55.7709,2200.0
2012-08-31 15:00:00,72.16,72.16,71.93,71.97,5700.0,55.7941,55.7941,55.6162,55.6471,5700.0
2012-08-31 15:05:00,71.97,71.97,71.93,71.97,5600.0,55.6471,55.6471,55.6162,55.6471,5600.0
2012-08-31 15:10:00,71.94,71.94,71.9,71.92,5300.0,55.624,55.624,55.593,55.6085,5300.0
2012-08-31 15:15:00,71.91,71.99,71.89,71.95,8300.0,55.6008,55.6626,55.5853,55.6317,8300.0
2012-08-31 15:20:00,71.95,72.0,71.95,71.99,7000.0,55.6317,55.6703,55.6317,55.6626,7000.0
2012-08-31 15:25:00,72.0,72.02,71.95,71.96,7500.0,55.6703,55.6858,55.6317,55.6394,7500.0
2012-08-31 15:30:00,71.95,71.98,71.85,71.92,11700.0,55.6317,55.6549,55.5544,55.6085,11700.0
2012-08-31 15:35:00,71.93,72.01,71.91,71.96,15600.0,55.6162,55.6781,55.6008,55.6394,15600.0
2012-08-31 15:40:00,71.97,71.99,71.84,71.87,13400.0,55.6471,55.6626,55.5466,55.5698,13400.0
2012-08-31 15:45:00,71.85,71.94,71.81,71.93,12700.0,55.5544,55.624,55.5234,55.6162,12700.0
2012-08-31 15:50:00,71.93,72.11,71.91,72.1,12900.0,55.6162,55.7554,55.6008,55.7477,12900.0
2012-08-31 15:55:00,72.11,72.19,72.06,72.07,44400.0,55.7554,55.8173,55.7167,55.7245,44400.0
2012-09-04 09:30:00,72.03,72.1,71.69,71.79,9300.0,55.6935,55.7477,55.4307,55.508,9300.0
2012-09-04 09:35:00,71.7,71.75,71.47,71.52,9000.0,55.4384,55.477,55.2605,55.2992,9000.0
2012-09-04 09:40:00,71.52,71.66,71.51,71.51,3100.0,55.2992,55.4075,55.2915,55.2915,3100.0
2012-09-04 09:45:00,71.52,71.72,71.42,71.68,12100.0,55.2992,55.4538,55.2219,55.4229,12100.0
2012-09-04 09:50:00,71.65,71.67,71.6,71.67,2900.0,55.3997,55.4152,55.3611,55.4152,2900.0
2012-09-04 09:55:00,71.7,71.74,71.52,71.53,3700.0,55.4384,55.4693,55.2992,55.3069,3700.0
2012-09-04 10:00:00,71.52,71.57,71.29,71.46,12100.0,55.2992,55.3379,55.1214,55.2528,12100.0
2012-09-04 10:05:00,71.5,71.5,71.06,71.1,8000.0,55.2837,55.2837,54.9435,54.9745,8000.0
2012-09-04 10:10:00,71.04,71.05,70.88,70.98,7800.0,54.9281,54.9358,54.8044,54.8817,7800.0
2012-09-04 10:15:00,70.98,71.01,70.86,71.0,17200.0,54.8817,54.9049,54.7889,54.8971,17200.0
2012-09-04 10:20:00,70.95,71.04,70.84,70.99,13600.0,54.8585,54.9281,54.7734,54.8894,13600.0
2012-09-04 10:25:00,70.99,71.13,70.99,71.12,35000.0,54.8894,54.9977,54.8894,54.9899,35000.0
2012-09-04 10:30:00,71.09,71.25,71.01,71.15,25800.0,54.9667,55.0904,54.9049,55.0131,25800.0
2012-09-04 10:35:00,71.12,71.2,71.04,71.2,9100.0,54.9899,55.0518,54.9281,55.0518,9100.0
2012-09-04 10:40:00,71.2,71.2,70.96,71.0,8000.0,55.0518,55.0518,54.8662,54.8971,8000.0
2012-09-04 10:45:00,70.96,71.02,70.74,70.8,22600.0,54.8662,54.9126,54.6961,54.7425,22600.0
2012-09-04 10:50:00,70.81,70.86,70.73,70.74,13100.0,54.7502,54.7889,54.6884,54.6961,13100.0
2012-09-04 10:55:00,70.73,70.78,70.59,70.72,11300.0,54.6884,54.727,54.5801,54.6806,11300.0
2012-09-04 11:00:00,70.75,70.78,70.56,70.62,33700.0,54.7038,54.727,54.5569,54.6033,33700.0
2012-09-04 11:05:00,70.62,70.7,70.51,70.54,11400.0,54.6033,54.6652,54.5183,54.5415,11400.0
2012-09-04 11:10:00,70.54,70.56,70.42,70.42,16700.0,54.5415,54.5569,54.4487,54.4487,16700.0
2012-09-04 11:15:00,70.43,70.55,70.39,70.43,14300.0,54.4564,54.5492,54.4255,54.4564,14300.0
2012-09-04 11:20:00,70.45,70.48,70.38,70.44,7800.0,54.4719,54.4951,54.4178,54.4642,7800.0
2012-09-04 11:25:00,70.48,70.48,70.41,70.44,5500.0,54.4951,54.4951,54.441,54.4642,5500.0
2012-09-04 11:30:00,70.43,70.58,70.43,70.53,12200.0,54.4564,54.5724,54.4564,54.5337,12200.0
2012-09-04 11:35:00,70.55,70.55,70.45,70.55,20600.0,54.5492,54.5492,54.4719,54.5492,20600.0
2012-09-04 11:40:00,70.54,70.69,70.53,70.6,28000.0,54.5415,54.6575,54.5337,54.5879,28000.0
2012-09-04 11:45:00,70.59,70.66,70.59,70.63,6000.0,54.5801,54.6343,54.5801,54.6111,6000.0
2012-09-04 11:50:00,70.64,70.69,70.63,70.65,3700.0,54.6188,54.6575,54.6111,54.6265,3700.0
2012-09-04 11:55:00,70.72,70.75,70.68,70.7,4500.0,54.6806,54.7038,54.6497,54.6652,4500.0
2012-09-04 12:00:00,70.7,70.72,70.66,70.66,5100.0,54.6652,54.6806,54.6343,54.6343,5100.0
2012-09-04 12:05:00,70.66,70.74,70.65,70.74,8400.0,54.6343,54.6961,54.6265,54.6961,8400.0
2012-09-04 12:10:00,70.75,70.8,70.73,70.79,3200.0,54.7038,54.7425,54.6884,54.7348,3200.0
2012-09-04 12:15:00,70.79,70.81,70.64,70.64,5600.0,54.7348,54.7502,54.6188,54.6188,5600.0
2012-09-04 12:20:00,70.63,70.72,70.63,70.69,5400.0,54.6111,54.6806,54.6111,54.6575,5400.0
2012-09-04 12:25:00,70.68,70.68,70.61,70.64,5800.0,54.6497,54.6497,54.5956,54.6188,5800.0
2012-09-04 12:30:00,70.66,70.71,70.65,70.7,5400.0,54.6343,54.6729,54.6265,54.6652,5400.0
2012-09-04 12:35:00,70.71,70.73,70.66,70.69,4400.0,54.6729,54.6884,54.6343,54.6575,4400.0
2012-09-04 12:40:00,70.68,70.85,70.68,70.84,24700.0,54.6497,54.7812,54.6497,54.7734,24700.0
2012-09-04 12:45:00,70.83,70.89,70.83,70.85,15200.0,54.7657,54.8121,54.7657,54.7812,15200.0
2012-09-04 12:50:00,70.84,70.86,70.81,70.83,6400.0,54.7734,54.7889,54.7502,54.7657,6400.0
2012-09-04 12:55:00,70.82,70.86,70.8,70.84,7600.0,54.758,54.7889,54.7425,54.7734,7600.0
2012-09-04 13:00:00,70.85,70.85,70.81,70.82,4000.0,54.7812,54.7812,54.7502,54.758,4000.0
2012-09-04 13:05:00,70.82,70.85,70.77,70.77,4800.0,54.758,54.7812,54.7193,54.7193,4800.0
2012-09-04 13:10:00,70.76,70.82,70.75,70.79,5900.0,54.7116,54.758,54.7038,54.7348,5900.0
2012-09-04 13:15:00,70.79,70.83,70.78,70.83,5900.0,54.7348,54.7657,54.727,54.7657,5900.0
2012-09-04 13:20:00,70.83,70.84,70.82,70.84,5200.0,54.7657,54.7734,54.758,54.7734,5200.0
2012-09-04 13:25:00,70.84,70.87,70.81,70.86,15300.0,54.7734,54.7966,54.7502,54.7889,15300.0
2012-09-04 13:30:00,70.85,70.94,70.84,70.89,25300.0,54.7812,54.8508,54.7734,54.8121,25300.0
2012-09-04 13:35:00,70.92,70.96,70.89,70.95,15300.0,54.8353,54.8662,54.8121,54.8585,15300.0
2012-09-04 13:40:00,70.92,70.92,70.84,70.91,5200.0,54.8353,54.8353,54.7734,54.8276,5200.0
2012-09-04 13:45:00,70.92,70.92,70.85,70.88,4100.0,54.8353,54.8353,54.7812,54.8044,4100.0
2012-09-04 13:50:00,70.88,70.94,70.88,70.92,6400.0,54.8044,54.8508,54.8044,54.8353,6400.0
2012-09-04 13:55:00,70.92,70.94,70.85,70.94,7000.0,54.8353,54.8508,54.7812,54.8508,7000.0
2012-09-04 14:00:00,70.93,71.03,70.91,70.98,15600.0,54.843,54.9203,54.8276,54.8817,15600.0
2012-09-04 14:05:00,70.98,71.18,70.98,71.17,5500.0,54.8817,55.0363,54.8817,55.0286,5500.0
2012-09-04 14:10:00,71.2,71.39,71.2,71.37,22700.0,55.0518,55.1987,55.0518,55.1832,22700.0
2012-09-04 14:15:00,71.36,71.4,71.28,71.39,16300.0,55.1755,55.2064,55.1136,55.1987,16300.0
2012-09-04 14:20:00,71.39,71.43,71.37,71.41,11300.0,55.1987,55.2296,55.1832,55.2142,11300.0
2012-09-04 14:25:00,71.41,71.52,71.39,71.52,11700.0,55.2142,55.2992,55.1987,55.2992,11700.0
2012-09-04 14:30:00,71.51,71.67,71.51,71.67,12000.0,55.2915,55.4152,55.2915,55.4152,12000.0
2012-09-04 14:35:00,71.67,71.95,71.67,71.91,12000.0,55.4152,55.6317,55.4152,55.6008,12000.0
2012-09-04 14:40:00,71.91,71.91,71.83,71.88,9100.0,55.6008,55.6008,55.5389,55.5776,9100.0
2012-09-04 14:45:00,71.88,71.89,71.81,71.82,9000.0,55.5776,55.5853,55.5234,55.5312,9000.0
2012-09-04 14:50:00,71.81,71.82,71.69,71.7,5400.0,55.5234,55.5312,55.4307,55.4384,5400.0
2012-09-04 14:55:00,71.7,71.71,71.62,71.63,11400.0,55.4384,55.4461,55.3765,55.3843,11400.0
2012-09-04 15:00:00,71.63,71.64,71.59,71.61,13100.0,55.3843,55.392,55.3533,55.3688,13100.0
2012-09-04 15:05:00,71.63,71.71,71.61,71.71,18500.0,55.3843,55.4461,55.3688,55.4461,18500.0
2012-09-04 15:10:00,71.7,71.73,71.65,71.67,8400.0,55.4384,55.4616,55.3997,55.4152,8400.0
2012-09-04 15:15:00,71.67,71.71,71.65,71.67,14800.0,55.4152,55.4461,55.3997,55.4152,14800.0
2012-09-04 15:20:00,71.67,71.76,71.67,71.75,9800.0,55.4152,55.4848,55.4152,55.477,9800.0
2012-09-04 15:25:00,71.76,71.82,71.71,71.82,14700.0,55.4848,55.5312,55.4461,55.5312,14700.0
2012-09-04 15:30:00,71.83,71.85,71.7,71.75,14500.0,55.5389,55.5544,55.4384,55.477,14500.0
2012-09-04 15:35:00,71.76,71.81,71.62,71.62,15200.0,55.4848,55.5234,55.3765,55.3765,15200.0
2012-09-04 15:40:00,71.61,71.67,71.58,71.6,21400.0,55.3688,55.4152,55.3456,55.3611,21400.0
2012-09-04 15:45:00,71.6,71.66,71.58,71.59,21600.0,55.3611,55.4075,55.3456,55.3533,21600.0
2012-09-04 15:50:00,71.59,71.63,71.55,71.58,20900.0,55.3533,55.3843,55.3224,55.3456,20900.0
2012-09-04 15:55:00,71.58,71.6,71.54,71.56,33100.0,55.3456,55.3611,55.3147,55.3301,33100.0
2012-09-05 09:30:00,71.5,71.7,71.43,71.7,15400.0,55.2837,55.4384,55.2296,55.4384,15400.0
2012-09-05 09:35:00,71.6,71.6,71.28,71.33,3000.0,55.3611,55.3611,55.1136,55.1523,3000.0
2012-09-05 09:40:00,71.25,71.25,70.97,70.97,6800.0,55.0904,55.0904,54.8739,54.8739,6800.0
2012-09-05 09:45:00,70.97,70.99,70.83,70.96,5800.0,54.8739,54.8894,54.7657,54.8662,5800.0
2012-09-05 09:50:00,70.94,71.05,70.94,70.96,3300.0,54.8508,54.9358,54.8508,54.8662,3300.0
2012-09-05 09:55:00,71.0,71.18,71.0,71.09,4800.0,54.8971,55.0363,54.8971,54.9667,4800.0
2012-09-05 10:00:00,71.06,71.27,71.03,71.24,4300.0,54.9435,55.1059,54.9203,55.0827,4300.0
2012-09-05 10:05:00,71.22,71.32,71.21,71.29,3400.0,55.0672,55.1446,55.0595,55.1214,3400.0
2012-09-05 10:10:00,71.27,71.47,71.18,71.2,8900.0,55.1059,55.2605,55.0363,55.0518,8900.0
2012-09-05 10:15:00,71.19,71.2,71.14,71.15,18000.0,55.0441,55.0518,55.0054,55.0131,18000.0
2012-09-05 10:20:00,71.13,71.26,71.11,71.2,8300.0,54.9977,55.0982,54.9822,55.0518,8300.0
2012-09-05 10:25:00,71.22,71.45,71.22,71.32,11000.0,55.0672,55.2451,55.0672,55.1446,11000.0
2012-09-05 10:30:00,71.38,71.45,71.28,71.28,8400.0,55.191,55.2451,55.1136,55.1136,8400.0
2012-09-05 10:35:00,71.31,71.31,71.17,71.26,16000.0,55.1368,55.1368,55.0286,55.0982,16000.0
2012-09-05 10:40:00,71.27,71.42,71.24,71.38,27400.0,55.1059,55.2219,55.0827,55.191,27400.0
2012-09-05 10:45:00,71.38,71.39,71.15,71.2,11000.0,55.191,55.1987,55.0131,55.0518,11000.0
2012-09-05 10:50:00,71.21,71.23,71.16,71.17,24300.0,55.0595,55.075,55.0209,55.0286,24300.0
2012-09-05 10:55:00,71.18,71.26,71.11,71.2,20100.0,55.0363,55.0982,54.9822,55.0518,20100.0
2012-09-05 11:00:00,71.19,71.19,71.04,71.11,11500.0,55.0441,55.0441,54.9281,54.9822,11500.0
2012-09-05 11:05:00,71.1,71.2,71.1,71.13,1900.0,54.9745,55.0518,54.9745,54.9977,1900.0
2012-09-05 11:10:00,71.18,71.27,71.18,71.27,4000.0,55.0363,55.1059,55.0363,55.1059,4000.0
2012-09-05 11:15:00,71.26,71.26,71.17,71.22,20100.0,55.0982,55.0982,55.0286,55.0672,20100.0
2012-09-05 11:20:00,71.25,71.29,71.23,71.23,10800.0,55.0904,55.1214,55.075,55.075,10800.0
2012-09-05 11:25:00,71.23,71.26,71.16,71.25,14600.0,55.075,55.0982,55.0209,55.0904,14600.0
2012-09-05 11:30:00,71.24,71.31,71.21,71.3,5800.0,55.0827,55.1368,55.0595,55.1291,5800.0
2012-09-05 11:35:00,71.28,71.32,71.23,71.24,9500.0,55.1136,55.1446,55.075,55.0827,9500.0
2012-09-05 11:40:00,71.25,71.25,71.17,71.17,6900.0,55.0904,55.0904,55.0286,55.0286,6900.0
2012-09-05 11:45:00,71.18,71.18,71.04,71.1,11300.0,55.0363,55.0363,54.9281,54.9745,11300.0
2012-09-05 11:50:00,71.1,71.18,71.06,71.07,12100.0,54.9745,55.0363,54.9435,54.9513,12100.0
2012-09-05 11:55:00,71.09,71.15,71.08,71.13,4900.0,54.9667,55.0131,54.959,54.9977,4900.0
2012-09-05 12:00:00,71.12,71.15,71.08,71.13,4300.0,54.9899,55.0131,54.959,54.9977,4300.0
2012-09-05 12:05:00,71.11,71.22,71.11,71.22,5400.0,54.9822,55.0672,54.9822,55.0672,5400.0
2012-09-05 12:10:00,71.19,71.22,71.17,71.2,2800.0,55.0441,55.0672,55.0286,55.0518,2800.0
2012-09-05 12:15:00,71.18,71.19,71.12,71.12,2100.0,55.0363,55.0441,54.9899,54.9899,2100.0
2012-09-05 12:20:00,71.12,71.13,71.09,71.11,2800.0,54.9899,54.9977,54.9667,54.9822,2800.0
2012-09-05 12:25:00,71.1,71.14,71.08,71.1,7000.0,54.9745,55.0054,54.959,54.9745,7000.0
2012-09-05 12:30:00,71.13,71.15,71.09,71.11,10200.0,54.9977,55.0131,54.9667,54.9822,10200.0
2012-09-05 12:35:00,71.1,71.11,71.03,71.05,4600.0,54.9745,54.9822,54.9203,54.9358,4600.0
2012-09-05 12:40:00,71.03,71.08,71.03,71.07,5200.0,54.9203,54.959,54.9203,54.9513,5200.0
2012-09-05 12:45:00,71.07,71.14,71.07,71.11,5100.0,54.9513,55.0054,54.9513,54.9822,5100.0
2012-09-05 12:50:00,71.09,71.11,71.01,71.11,4100.0,54.9667,54.9822,54.9049,54.9822,4100.0
2012-09-05 12:55:00,71.06,71.06,70.96,70.96,8500.0,54.9435,54.9435,54.8662,54.8662,8500.0
2012-09-05 13:00:00,70.97,71.03,70.96,70.97,20200.0,54.8739,54.9203,54.8662,54.8739,20200.0
2012-09-05 13:05:00,70.97,70.99,70.91,70.93,6600.0,54.8739,54.8894,54.8276,54.843,6600.0
2012-09-05 13:10:00,70.95,71.0,70.95,71.0,3200.0,54.8585,54.8971,54.8585,54.8971,3200.0
2012-09-05 13:15:00,71.0,71.03,70.96,71.01,4300.0,54.8971,54.9203,54.8662,54.9049,4300.0
2012-09-05 13:20:00,70.97,71.0,70.97,70.99,1200.0,54.8739,54.8971,54.8739,54.8894,1200.0
2012-09-05 13:25:00,71.0,71.0,70.9,70.92,3600.0,54.8971,54.8971,54.8198,54.8353,3600.0
2012-09-05 13:30:00,70.89,70.89,70.73,70.76,4900.0,54.8121,54.8121,54.6884,54.7116,4900.0
2012-09-05 13:35:00,70.73,70.73,70.66,70.66,3200.0,54.6884,54.6884,54.6343,54.6343,3200.0
2012-09-05 13:40:00,70.66,70.66,70.52,70.52,9400.0,54.6343,54.6343,54.526,54.526,9400.0
2012-09-05 13:45:00,70.53,70.55,70.44,70.46,13900.0,54.5337,54.5492,54.4642,54.4796,13900.0
2012-09-05 13:50:00,70.48,70.51,70.47,70.48,9800.0,54.4951,54.5183,54.4873,54.4951,9800.0
2012-09-05 13:55:00,70.49,70.51,70.48,70.51,13100.0,54.5028,54.5183,54.4951,54.5183,13100.0
2012-09-05 14:00:00,70.51,70.51,70.44,70.49,9600.0,54.5183,54.5183,54.4642,54.5028,9600.0
2012-09-05 14:05:00,70.48,70.5,70.44,70.49,6900.0,54.4951,54.5105,54.4642,54.5028,6900.0
2012-09-05 14:10:00,70.49,70.59,70.49,70.59,25700.0,54.5028,54.5801,54.5028,54.5801,25700.0
2012-09-05 14:15:00,70.59,70.59,70.55,70.55,11900.0,54.5801,54.5801,54.5492,54.5492,11900.0
2012-09-05 14:20:00,70.55,70.59,70.55,70.59,12200.0,54.5492,54.5801,54.5492,54.5801,12200.0
2012-09-05 14:25:00,70.59,70.6,70.56,70.57,8000.0,54.5801,54.5879,54.5569,54.5647,8000.0
2012-09-05 14:30:00,70.59,70.7,70.59,70.68,4600.0,54.5801,54.6652,54.5801,54.6497,4600.0
2012-09-05 14:35:00,70.7,70.85,70.7,70.83,6000.0,54.6652,54.7812,54.6652,54.7657,6000.0
2012-09-05 14:40:00,70.83,70.86,70.79,70.81,3700.0,54.7657,54.7889,54.7348,54.7502,3700.0
2012-09-05 14:45:00,70.81,70.82,70.7,70.72,5800.0,54.7502,54.758,54.6652,54.6806,5800.0
2012-09-05 14:50:00,70.72,70.73,70.69,70.71,7000.0,54.6806,54.6884,54.6575,54.6729,7000.0
2012-09-05 14:55:00,70.72,70.74,70.68,70.71,6900.0,54.6806,54.6961,54.6497,54.6729,6900.0
2012-09-05 15:00:00,70.71,70.74,70.69,70.69,7100.0,54.6729,54.6961,54.6575,54.6575,7100.0
2012-09-05 15:05:00,70.68,70.73,70.67,70.73,12600.0,54.6497,54.6884,54.642,54.6884,12600.0
2012-09-05 15:10:00,70.73,70.74,70.67,70.74,6400.0,54.6884,54.6961,54.642,54.6961,6400.0
2012-09-05 15:15:00,70.74,70.76,70.68,70.69,17300.0,54.6961,54.7116,54.6497,54.6575,17300.0
2012-09-05 15:20:00,70.7,70.78,70.69,70.78,12100.0,54.6652,54.727,54.6575,54.727,12100.0
2012-09-05 15:25:00,70.77,70.86,70.77,70.84,14900.0,54.7193,54.7889,54.7193,54.7734,14900.0
2012-09-05 15:30:00,70.81,70.9,70.8,70.89,33700.0,54.7502,54.8198,54.7425,54.8121,33700.0
2012-09-05 15:35:00,70.88,70.9,70.85,70.86,23400.0,54.8044,54.8198,54.7812,54.7889,23400.0
2012-09-05 15:40:00,70.87,70.9,70.85,70.87,14100.0,54.7966,54.8198,54.7812,54.7966,14100.0
2012-09-05 15:45:00,70.86,70.86,70.67,70.7,36300.0,54.7889,54.7889,54.642,54.6652,36300.0
2012-09-05 15:50:00,70.7,70.74,70.67,70.68,22700.0,54.6652,54.6961,54.642,54.6497,22700.0
2012-09-05 15:55:00,70.68,70.75,70.66,70.69,51400.0,54.6497,54.7038,54.6343,54.6575,51400.0
2012-09-06 09:30:00,70.95,71.64,70.95,71.22,30700.0,54.8585,55.392,54.8585,55.0672,30700.0
2012-09-06 09:35:00,71.14,71.2,70.68,70.83,29200.0,55.0054,55.0518,54.6497,54.7657,29200.0
2012-09-06 09:40:00,70.87,70.89,70.33,70.47,59300.0,54.7966,54.8121,54.3791,54.4873,59300.0
2012-09-06 09:45:00,70.46,70.49,70.29,70.47,45100.0,54.4796,54.5028,54.3482,54.4873,45100.0
2012-09-06 09:50:00,70.51,70.69,70.44,70.61,55000.0,54.5183,54.6575,54.4642,54.5956,55000.0
2012-09-06 09:55:00,70.61,70.75,70.56,70.63,25000.0,54.5956,54.7038,54.5569,54.6111,25000.0
2012-09-06 10:00:00,70.67,70.86,70.67,70.86,38200.0,54.642,54.7889,54.642,54.7889,38200.0
2012-09-06 10:05:00,70.87,70.99,70.74,70.94,42000.0,54.7966,54.8894,54.6961,54.8508,42000.0
2012-09-06 10:10:00,70.97,71.34,70.96,71.34,26800.0,54.8739,55.16,54.8662,55.16,26800.0
2012-09-06 10:15:00,71.34,71.42,71.3,71.38,14300.0,55.16,55.2219,55.1291,55.191,14300.0
2012-09-06 10:20:00,71.4,71.58,71.39,71.54,18700.0,55.2064,55.3456,55.1987,55.3147,18700.0
2012-09-06 10:25:00,71.5,71.6,71.49,71.6,11400.0,55.2837,55.3611,55.276,55.3611,11400.0
2012-09-06 10:30:00,71.61,71.7,71.55,71.68,15300.0,55.3688,55.4384,55.3224,55.4229,15300.0
2012-09-06 10:35:00,71.7,71.7,71.64,71.65,21500.0,55.4384,55.4384,55.392,55.3997,21500.0
2012-09-06 10:40:00,71.66,71.66,71.57,71.59,7600.0,55.4075,55.4075,55.3379,55.3533,7600.0
2012-09-06 10:45:00,71.58,71.6,71.56,71.6,14700.0,55.3456,55.3611,55.3301,55.3611,14700.0
2012-09-06 10:50:00,71.6,71.8,71.58,71.72,20300.0,55.3611,55.5157,55.3456,55.4538,20300.0
2012-09-06 10:55:00,71.72,71.83,71.69,71.79,11800.0,55.4538,55.5389,55.4307,55.508,11800.0
2012-09-06 11:00:00,71.79,71.9,71.72,71.72,23700.0,55.508,55.593,55.4538,55.4538,23700.0
2012-09-06 11:05:00,71.72,71.87,71.72,71.77,23500.0,55.4538,55.5698,55.4538,55.4925,23500.0
2012-09-06 11:10:00,71.77,71.8,71.69,71.75,6900.0,55.4925,55.5157,55.4307,55.477,6900.0
2012-09-06 11:15:00,71.76,71.78,71.56,71.56,5700.0,55.4848,55.5002,55.3301,55.3301,5700.0
2012-09-06 11:20:00,71.6,71.72,71.56,71.72,21100.0,55.3611,55.4538,55.3301,55.4538,21100.0
2012-09-06 11:25:00,71.72,71.72,71.62,71.63,14500.0,55.4538,55.4538,55.3765,55.3843,14500.0
2012-09-06 11:30:00,71.64,71.7,71.63,71.67,16800.0,55.392,55.4384,55.3843,55.4152,16800.0
2012-09-06 11:35:00,71.69,71.8,71.69,71.73,24900.0,55.4307,55.5157,55.4307,55.4616,24900.0
2012-09-06 11:40:00,71.73,71.75,71.63,71.68,19000.0,55.4616,55.477,55.3843,55.4229,19000.0
2012-09-06 11:45:00,71.68,71.75,71.59,71.64,31800.0,55.4229,55.477,55.3533,55.392,31800.0
2012-09-06 11:50:00,71.67,71.73,71.61,71.71,22300.0,55.4152,55.4616,55.3688,55.4461,22300.0
2012-09-06 11:55:00,71.73,71.75,71.63,71.69,27300.0,55.4616,55.477,55.3843,55.4307,27300.0
2012-09-06 12:00:00,71.68,71.81,71.68,71.81,3900.0,55.4229,55.5234,55.4229,55.5234,3900.0
2012-09-06 12:05:00,71.82,71.9,71.76,71.85,9600.0,55.5312,55.593,55.4848,55.5544,9600.0
2012-09-06 12:10:00,71.86,71.9,71.86,71.88,6000.0,55.5621,55.593,55.5621,55.5776,6000.0
2012-09-06 12:15:00,71.9,71.93,71.87,71.87,6300.0,55.593,55.6162,55.5698,55.5698,6300.0
2012-09-06 12:20:00,71.86,71.87,71.79,71.79,7000.0,55.5621,55.5698,55.508,55.508,7000.0
2012-09-06 12:25:00,71.8,71.85,71.77,71.81,4800.0,55.5157,55.5544,55.4925,55.5234,4800.0
2012-09-06 12:30:00,71.8,71.85,71.77,71.85,4200.0,55.5157,55.5544,55.4925,55.5544,4200.0
2012-09-06 12:35:00,71.89,71.99,71.87,71.99,3800.0,55.5853,55.6626,55.5698,55.6626,3800.0
2012-09-06 12:40:00,72.0,72.0,71.95,71.97,3700.0,55.6703,55.6703,55.6317,55.6471,3700.0
2012-09-06 12:45:00,71.98,71.99,71.94,71.95,4300.0,55.6549,55.6626,55.624,55.6317,4300.0
2012-09-06 12:50:00,71.95,72.11,71.95,72.05,11700.0,55.6317,55.7554,55.6317,55.709,11700.0
2012-09-06 12:55:00,72.04,72.09,72.04,72.07,3000.0,55.7013,55.7399,55.7013,55.7245,3000.0
2012-09-06 13:00:00,72.06,72.07,71.95,71.98,4600.0,55.7167,55.7245,55.6317,55.6549,4600.0
2012-09-06 13:05:00,72.0,72.03,71.98,72.0,4200.0,55.6703,55.6935,55.6549,55.6703,4200.0
2012-09-06 13:10:00,72.0,72.02,71.98,71.98,7800.0,55.6703,55.6858,55.6549,55.6549,7800.0
2012-09-06 13:15:00,71.98,72.01,71.96,71.96,3000.0,55.6549,55.6781,55.6394,55.6394,3000.0
2012-09-06 13:20:00,71.98,71.98,71.92,71.92,5800.0,55.6549,55.6549,55.6085,55.6085,5800.0
2012-09-06 13:25:00,71.92,71.94,71.9,71.94,2900.0,55.6085,55.624,55.593,55.624,2900.0
2012-09-06 13:30:00,71.93,71.93,71.89,71.9,5500.0,55.6162,55.6162,55.5853,55.593,5500.0
2012-09-06 13:35:00,71.9,71.92,71.9,71.92,3700.0,55.593,55.6085,55.593,55.6085,3700.0
2012-09-06 13:40:00,71.93,71.94,71.9,71.91,2900.0,55.6162,55.624,55.593,55.6008,2900.0
2012-09-06 13:45:00,71.93,71.96,71.89,71.91,9600.0,55.6162,55.6394,55.5853,55.6008,9600.0
2012-09-06 13:50:00,71.89,71.94,71.88,71.92,5300.0,55.5853,55.624,55.5776,55.6085,5300.0
2012-09-06 13:55:00,71.92,71.95,71.9,71.9,4600.0,55.6085,55.6317,55.593,55.593,4600.0
2012-09-06 14:00:00,71.92,71.93,71.88,71.9,5000.0,55.6085,55.6162,55.5776,55.593,5000.0
2012-09-06 14:05:00,71.91,71.91,71.83,71.83,5200.0,55.6008,55.6008,55.5389,55.5389,5200.0
2012-09-06 14:10:00,71.85,71.88,71.82,71.88,7700.0,55.5544,55.5776,55.5312,55.5776,7700.0
2012-09-06 14:15:00,71.87,71.93,71.82,71.93,8900.0,55.5698,55.6162,55.5312,55.6162,8900.0
2012-09-06 14:20:00,71.93,71.97,71.87,71.89,9500.0,55.6162,55.6471,55.5698,55.5853,9500.0
2012-09-06 14:25:00,71.89,71.96,71.87,71.93,9200.0,55.5853,55.6394,55.5698,55.6162,9200.0
2012-09-06 14:30:00,71.93,72.02,71.92,71.93,8200.0,55.6162,55.6858,55.6085,55.6162,8200.0
2012-09-06 14:35:00,71.93,71.95,71.82,71.87,10700.0,55.6162,55.6317,55.5312,55.5698,10700.0
2012-09-06 14:40:00,71.87,71.89,71.83,71.89,8000.0,55.5698,55.5853,55.5389,55.5853,8000.0
2012-09-06 14:45:00,71.9,71.9,71.79,71.83,15200.0,55.593,55.593,55.508,55.5389,15200.0
2012-09-06 14:50:00,71.83,71.91,71.78,71.88,9400.0,55.5389,55.6008,55.5002,55.5776,9400.0
2012-09-06 14:55:00,71.87,71.87,71.7,71.7,8000.0,55.5698,55.5698,55.4384,55.4384,8000.0
2012-09-06 15:00:00,71.7,71.76,71.68,71.73,10400.0,55.4384,55.4848,55.4229,55.4616,10400.0
2012-09-06 15:05:00,71.72,71.72,71.64,71.65,10000.0,55.4538,55.4538,55.392,55.3997,10000.0
2012-09-06 15:10:00,71.68,71.68,71.58,71.61,10500.0,55.4229,55.4229,55.3456,55.3688,10500.0
2012-09-06 15:15:00,71.6,71.66,71.53,71.61,15900.0,55.3611,55.4075,55.3069,55.3688,15900.0
2012-09-06 15:20:00,71.62,71.64,71.55,71.57,19400.0,55.3765,55.392,55.3224,55.3379,19400.0
2012-09-06 15:25:00,71.57,71.6,71.51,71.52,44200.0,55.3379,55.3611,55.2915,55.2992,44200.0
2012-09-06 15:30:00,71.51,71.74,71.51,71.66,21200.0,55.2915,55.4693,55.2915,55.4075,21200.0
2012-09-06 15:35:00,71.67,71.71,71.64,71.64,30900.0,55.4152,55.4461,55.392,55.392,30900.0
2012-09-06 15:40:00,71.64,71.66,71.56,71.6,44700.0,55.392,55.4075,55.3301,55.3611,44700.0
2012-09-06 15:45:00,71.6,71.62,71.47,71.49,52500.0,55.3611,55.3765,55.2605,55.276,52500.0
2012-09-06 15:50:00,71.49,71.58,71.46,71.47,51300.0,55.276,55.3456,55.2528,55.2605,51300.0
2012-09-06 15:55:00,71.48,71.6,71.47,71.58,56300.0,55.2683,55.3611,55.2605,55.3456,56300.0
2012-09-07 09:30:00,71.99,72.32,71.96,72.21,17400.0,55.6626,55.9178,55.6394,55.8327,17400.0
2012-09-07 09:35:00,72.13,72.59,71.98,72.47,23300.0,55.7709,56.1265,55.6549,56.0337,23300.0
2012-09-07 09:40:00,72.55,72.97,72.54,72.89,15200.0,56.0956,56.4203,56.0879,56.3585,15200.0
2012-09-07 09:45:00,72.89,73.21,72.89,73.02,15600.0,56.3585,56.6059,56.3585,56.459,15600.0
2012-09-07 09:50:00,73.09,73.11,72.97,72.98,9200.0,56.5131,56.5286,56.4203,56.4281,9200.0
2012-09-07 09:55:00,73.01,73.26,72.96,73.25,14800.0,56.4513,56.6446,56.4126,56.6368,14800.0
2012-09-07 10:00:00,73.29,73.31,72.94,73.02,8400.0,56.6678,56.6832,56.3972,56.459,8400.0
2012-09-07 10:05:00,73.01,73.04,72.83,72.96,8000.0,56.4513,56.4745,56.3121,56.4126,8000.0
2012-09-07 10:10:00,72.98,73.09,72.91,72.91,13100.0,56.4281,56.5131,56.374,56.374,13100.0
2012-09-07 10:15:00,72.89,72.9,72.71,72.88,10000.0,56.3585,56.3662,56.2193,56.3508,10000.0
2012-09-07 10:20:00,72.86,73.09,72.86,73.06,10800.0,56.3353,56.5131,56.3353,56.4899,10800.0
2012-09-07 10:25:00,73.05,73.09,72.98,73.04,5800.0,56.4822,56.5131,56.4281,56.4745,5800.0
2012-09-07 10:30:00,72.99,73.04,72.83,72.94,9300.0,56.4358,56.4745,56.3121,56.3972,9300.0
2012-09-07 10:35:00,72.89,73.09,72.89,72.95,5500.0,56.3585,56.5131,56.3585,56.4049,5500.0
2012-09-07 10:40:00,72.94,72.97,72.76,72.85,9800.0,56.3972,56.4203,56.258,56.3276,9800.0
2012-09-07 10:45:00,72.87,72.92,72.86,72.9,2300.0,56.343,56.3817,56.3353,56.3662,2300.0
2012-09-07 10:50:00,72.91,73.08,72.89,73.03,6900.0,56.374,56.5054,56.3585,56.4667,6900.0
2012-09-07 10:55:00,73.01,73.09,72.96,72.99,4000.0,56.4513,56.5131,56.4126,56.4358,4000.0
2012-09-07 11:00:00,72.99,73.06,72.91,72.94,8200.0,56.4358,56.4899,56.374,56.3972,8200.0
2012-09-07 11:05:00,72.93,72.93,72.78,72.78,8600.0,56.3894,56.3894,56.2734,56.2734,8600.0
2012-09-07 11:10:00,72.78,72.86,72.73,72.86,6400.0,56.2734,56.3353,56.2348,56.3353,6400.0
2012-09-07 11:15:00,72.84,72.87,72.69,72.72,6800.0,56.3198,56.343,56.2039,56.227,6800.0
2012-09-07 11:20:00,72.73,72.87,72.69,72.8,19400.0,56.2348,56.343,56.2039,56.2889,19400.0
2012-09-07 11:25:00,72.8,72.82,72.67,72.75,11500.0,56.2889,56.3044,56.1884,56.2502,11500.0
2012-09-07 11:30:00,72.75,72.83,72.75,72.81,4700.0,56.2502,56.3121,56.2502,56.2966,4700.0
2012-09-07 11:35:00,72.81,72.82,72.65,72.67,4700.0,56.2966,56.3044,56.1729,56.1884,4700.0
2012-09-07 11:40:00,72.67,72.77,72.67,72.74,3100.0,56.1884,56.2657,56.1884,56.2425,3100.0
2012-09-07 11:45:00,72.74,72.82,72.73,72.82,4800.0,56.2425,56.3044,56.2348,56.3044,4800.0
2012-09-07 11:50:00,72.81,72.82,72.76,72.82,5500.0,56.2966,56.3044,56.258,56.3044,5500.0
2012-09-07 11:55:00,72.79,72.85,72.78,72.85,2600.0,56.2812,56.3276,56.2734,56.3276,2600.0
2012-09-07 12:00:00,72.86,72.93,72.83,72.93,4300.0,56.3353,56.3894,56.3121,56.3894,4300.0
2012-09-07 12:05:00,72.94,72.94,72.86,72.93,11700.0,56.3972,56.3972,56.3353,56.3894,11700.0
2012-09-07 12:10:00,72.93,72.99,72.93,72.97,11400.0,56.3894,56.4358,56.3894,56.4203,11400.0
2012-09-07 12:15:00,72.95,72.97,72.89,72.94,7700.0,56.4049,56.4203,56.3585,56.3972,7700.0
2012-09-07 12:20:00,72.91,73.03,72.91,72.99,33900.0,56.374,56.4667,56.374,56.4358,33900.0
2012-09-07 12:25:00,72.96,73.07,72.96,73.04,3900.0,56.4126,56.4977,56.4126,56.4745,3900.0
2012-09-07 12:30:00,73.04,73.09,72.98,73.06,3700.0,56.4745,56.5131,56.4281,56.4899,3700.0
2012-09-07 12:35:00,73.07,73.16,73.06,73.12,6800.0,56.4977,56.5673,56.4899,56.5363,6800.0
2012-09-07 12:40:00,73.11,73.17,73.09,73.12,3400.0,56.5286,56.575,56.5131,56.5363,3400.0
2012-09-07 12:45:00,73.15,73.19,73.13,73.17,3400.0,56.5595,56.5905,56.5441,56.575,3400.0
2012-09-07 12:50:00,73.18,73.21,73.13,73.18,6600.0,56.5827,56.6059,56.5441,56.5827,6600.0
2012-09-07 12:55:00,73.13,73.21,73.13,73.17,3100.0,56.5441,56.6059,56.5441,56.575,3100.0
2012-09-07 13:00:00,73.18,73.26,73.15,73.23,3500.0,56.5827,56.6446,56.5595,56.6214,3500.0
2012-09-07 13:05:00,73.22,73.24,73.12,73.16,5100.0,56.6136,56.6291,56.5363,56.5673,5100.0
2012-09-07 13:10:00,73.16,73.17,73.12,73.12,1700.0,56.5673,56.575,56.5363,56.5363,1700.0
2012-09-07 13:15:00,73.14,73.18,73.09,73.14,3600.0,56.5518,56.5827,56.5131,56.5518,3600.0
2012-09-07 13:20:00,73.14,73.14,73.04,73.14,1900.0,56.5518,56.5518,56.4745,56.5518,1900.0
2012-09-07 13:25:00,73.13,73.13,73.03,73.07,5100.0,56.5441,56.5441,56.4667,56.4977,5100.0
2012-09-07 13:30:00,73.1,73.1,72.99,73.04,4000.0,56.5209,56.5209,56.4358,56.4745,4000.0
2012-09-07 13:35:00,73.01,73.05,73.0,73.02,1900.0,56.4513,56.4822,56.4435,56.459,1900.0
2012-09-07 13:40:00,73.02,73.02,72.96,73.02,2300.0,56.459,56.459,56.4126,56.459,2300.0
2012-09-07 13:45:00,73.02,73.04,72.96,72.99,5200.0,56.459,56.4745,56.4126,56.4358,5200.0
2012-09-07 13:50:00,73.0,73.01,72.93,73.01,4800.0,56.4435,56.4513,56.3894,56.4513,4800.0
2012-09-07 13:55:00,73.01,73.01,72.96,72.96,3600.0,56.4513,56.4513,56.4126,56.4126,3600.0
2012-09-07 14:00:00,72.98,73.05,72.97,72.98,5600.0,56.4281,56.4822,56.4203,56.4281,5600.0
2012-09-07 14:05:00,73.0,73.02,72.91,73.0,6000.0,56.4435,56.459,56.374,56.4435,6000.0
2012-09-07 14:10:00,73.02,73.02,72.93,72.94,3200.0,56.459,56.459,56.3894,56.3972,3200.0
2012-09-07 14:15:00,72.96,73.04,72.95,73.04,4800.0,56.4126,56.4745,56.4049,56.4745,4800.0
2012-09-07 14:20:00,73.03,73.03,72.94,72.98,5000.0,56.4667,56.4667,56.3972,56.4281,5000.0
2012-09-07 14:25:00,72.96,73.03,72.96,72.99,3900.0,56.4126,56.4667,56.4126,56.4358,3900.0
2012-09-07 14:30:00,73.01,73.09,73.0,73.06,4700.0,56.4513,56.5131,56.4435,56.4899,4700.0
2012-09-07 14:35:00,73.09,73.12,73.02,73.05,5700.0,56.5131,56.5363,56.459,56.4822,5700.0
2012-09-07 14:40:00,73.06,73.06,73.0,73.01,3700.0,56.4899,56.4899,56.4435,56.4513,3700.0
2012-09-07 14:45:00,73.02,73.1,73.02,73.05,5000.0,56.459,56.5209,56.459,56.4822,5000.0
2012-09-07 14:50:00,73.05,73.1,73.0,73.07,10100.0,56.4822,56.5209,56.4435,56.4977,10100.0
2012-09-07 14:55:00,73.09,73.11,73.02,73.02,3100.0,56.5131,56.5286,56.459,56.459,3100.0
2012-09-07 15:00:00,73.04,73.06,73.0,73.03,5100.0,56.4745,56.4899,56.4435,56.4667,5100.0
2012-09-07 15:05:00,73.05,73.15,73.04,73.14,14300.0,56.4822,56.5595,56.4745,56.5518,14300.0
2012-09-07 15:10:00,73.15,73.19,73.03,73.11,8500.0,56.5595,56.5905,56.4667,56.5286,8500.0
2012-09-07 15:15:00,73.1,73.13,73.09,73.12,3800.0,56.5209,56.5441,56.5131,56.5363,3800.0
2012-09-07 15:20:00,73.12,73.14,73.03,73.06,9800.0,56.5363,56.5518,56.4667,56.4899,9800.0
2012-09-07 15:25:00,73.02,73.11,73.01,73.1,6700.0,56.459,56.5286,56.4513,56.5209,6700.0
2012-09-07 15:30:00,73.11,73.14,73.07,73.11,7900.0,56.5286,56.5518,56.4977,56.5286,7900.0
2012-09-07 15:35:00,73.12,73.14,73.06,73.09,11500.0,56.5363,56.5518,56.4899,56.5131,11500.0
2012-09-07 15:40:00,73.07,73.09,73.02,73.08,17800.0,56.4977,56.5131,56.459,56.5054,17800.0
2012-09-07 15:45:00,73.08,73.15,73.06,73.06,18600.0,56.5054,56.5595,56.4899,56.4899,18600.0
2012-09-07 15:50:00,73.06,73.17,73.06,73.11,20300.0,56.4899,56.575,56.4899,56.5286,20300.0
2012-09-07 15:55:00,73.11,73.21,73.09,73.21,30700.0,56.5286,56.6059,56.5131,56.6059,30700.0
2012-09-10 09:30:00,73.35,73.35,72.91,72.96,19300.0,56.7142,56.7142,56.374,56.4126,19300.0
2012-09-10 09:35:00,72.97,73.26,72.96,73.05,3000.0,56.4203,56.6446,56.4126,56.4822,3000.0
2012-09-10 09:40:00,73.12,73.17,72.98,73.17,1900.0,56.5363,56.575,56.4281,56.575,1900.0
2012-09-10 09:45:00,73.22,73.44,73.19,73.37,4300.0,56.6136,56.7838,56.5905,56.7296,4300.0
2012-09-10 09:50:00,73.41,73.44,73.19,73.28,4300.0,56.7606,56.7838,56.5905,56.66,4300.0
2012-09-10 09:55:00,73.26,73.43,73.26,73.34,8200.0,56.6446,56.776,56.6446,56.7064,8200.0
2012-09-10 10:00:00,73.28,73.36,73.26,73.26,12900.0,56.66,56.7219,56.6446,56.6446,12900.0
2012-09-10 10:05:00,73.26,73.37,73.18,73.27,12300.0,56.6446,56.7296,56.5827,56.6523,12300.0
2012-09-10 10:10:00,73.3,73.33,73.17,73.26,15700.0,56.6755,56.6987,56.575,56.6446,15700.0
2012-09-10 10:15:00,73.27,73.46,73.27,73.39,4600.0,56.6523,56.7992,56.6523,56.7451,4600.0
2012-09-10 10:20:00,73.37,73.52,73.36,73.5,4400.0,56.7296,56.8456,56.7219,56.8301,4400.0
2012-09-10 10:25:00,73.49,73.53,73.4,73.47,2100.0,56.8224,56.8533,56.7528,56.8069,2100.0
2012-09-10 10:30:00,73.45,73.51,73.41,73.47,6800.0,56.7915,56.8379,56.7606,56.8069,6800.0
2012-09-10 10:35:00,73.46,73.51,73.3,73.3,9400.0,56.7992,56.8379,56.6755,56.6755,9400.0
2012-09-10 10:40:00,73.29,73.35,73.24,73.32,2500.0,56.6678,56.7142,56.6291,56.691,2500.0
2012-09-10 10:45:00,73.31,73.36,73.14,73.2,5900.0,56.6832,56.7219,56.5518,56.5982,5900.0
2012-09-10 10:50:00,73.17,73.18,73.14,73.15,1300.0,56.575,56.5827,56.5518,56.5595,1300.0
2012-09-10 10:55:00,73.2,73.23,73.17,73.17,4700.0,56.5982,56.6214,56.575,56.575,4700.0
2012-09-10 11:00:00,73.13,73.26,73.1,73.26,2700.0,56.5441,56.6446,56.5209,56.6446,2700.0
2012-09-10 11:05:00,73.26,73.31,73.18,73.29,3200.0,56.6446,56.6832,56.5827,56.6678,3200.0
2012-09-10 11:10:00,73.29,73.32,73.25,73.32,2700.0,56.6678,56.691,56.6368,56.691,2700.0
2012-09-10 11:15:00,73.32,73.38,73.29,73.33,9300.0,56.691,56.7374,56.6678,56.6987,9300.0
2012-09-10 11:20:00,73.35,73.35,73.24,73.24,13800.0,56.7142,56.7142,56.6291,56.6291,13800.0
2012-09-10 11:25:00,73.24,73.31,73.17,73.19,9400.0,56.6291,56.6832,56.575,56.5905,9400.0
2012-09-10 11:30:00,73.19,73.27,73.12,73.27,12700.0,56.5905,56.6523,56.5363,56.6523,12700.0
2012-09-10 11:35:00,73.27,73.29,73.23,73.23,6600.0,56.6523,56.6678,56.6214,56.6214,6600.0
2012-09-10 11:40:00,73.23,73.24,73.18,73.18,11400.0,56.6214,56.6291,56.5827,56.5827,11400.0
2012-09-10 11:45:00,73.17,73.19,73.14,73.14,4300.0,56.575,56.5905,56.5518,56.5518,4300.0
2012-09-10 11:50:00,73.17,73.22,73.13,73.14,11700.0,56.575,56.6136,56.5441,56.5518,11700.0
2012-09-10 11:55:00,73.11,73.13,73.0,73.0,3900.0,56.5286,56.5441,56.4435,56.4435,3900.0
2012-09-10 12:00:00,73.0,73.03,72.97,73.01,6100.0,56.4435,56.4667,56.4203,56.4513,6100.0
2012-09-10 12:05:00,73.01,73.04,72.98,72.98,3600.0,56.4513,56.4745,56.4281,56.4281,3600.0
2012-09-10 12:10:00,73.0,73.03,72.9,72.95,14400.0,56.4435,56.4667,56.3662,56.4049,14400.0
2012-09-10 12:15:00,72.95,72.97,72.85,72.87,11600.0,56.4049,56.4203,56.3276,56.343,11600.0
2012-09-10 12:20:00,72.87,72.89,72.72,72.84,31900.0,56.343,56.3585,56.227,56.3198,31900.0
2012-09-10 12:25:00,72.84,72.85,72.7,72.8,11300.0,56.3198,56.3276,56.2116,56.2889,11300.0
2012-09-10 12:30:00,72.75,72.81,72.69,72.69,22700.0,56.2502,56.2966,56.2039,56.2039,22700.0
2012-09-10 12:35:00,72.7,72.71,72.68,72.68,2600.0,56.2116,56.2193,56.1961,56.1961,2600.0
2012-09-10 12:40:00,72.7,72.72,72.68,72.69,3900.0,56.2116,56.227,56.1961,56.2039,3900.0
2012-09-10 12:45:00,72.69,72.76,72.69,72.76,1300.0,56.2039,56.258,56.2039,56.258,1300.0
2012-09-10 12:50:00,72.74,72.78,72.73,72.76,9800.0,56.2425,56.2734,56.2348,56.258,9800.0
2012-09-10 12:55:00,72.75,72.8,72.73,72.8,1000.0,56.2502,56.2889,56.2348,56.2889,1000.0
2012-09-10 13:00:00,72.83,72.83,72.71,72.71,4600.0,56.3121,56.3121,56.2193,56.2193,4600.0
2012-09-10 13:05:00,72.75,72.87,72.75,72.85,5800.0,56.2502,56.343,56.2502,56.3276,5800.0
2012-09-10 13:10:00,72.84,72.86,72.81,72.86,3700.0,56.3198,56.3353,56.2966,56.3353,3700.0
2012-09-10 13:15:00,72.91,72.92,72.88,72.91,800.0,56.374,56.3817,56.3508,56.374,800.0
2012-09-10 13:20:00,72.91,72.91,72.76,72.78,23400.0,56.374,56.374,56.258,56.2734,23400.0
2012-09-10 13:25:00,72.8,72.81,72.76,72.81,3100.0,56.2889,56.2966,56.258,56.2966,3100.0
2012-09-10 13:30:00,72.82,72.84,72.78,72.81,3300.0,56.3044,56.3198,56.2734,56.2966,3300.0
2012-09-10 13:35:00,72.84,72.86,72.76,72.76,3500.0,56.3198,56.3353,56.258,56.258,3500.0
2012-09-10 13:40:00,72.76,72.76,72.68,72.73,2700.0,56.258,56.258,56.1961,56.2348,2700.0
2012-09-10 13:45:00,72.73,72.75,72.7,72.7,2500.0,56.2348,56.2502,56.2116,56.2116,2500.0
2012-09-10 13:50:00,72.72,72.75,72.71,72.75,1500.0,56.227,56.2502,56.2193,56.2502,1500.0
2012-09-10 13:55:00,72.74,72.76,72.67,72.67,2400.0,56.2425,56.258,56.1884,56.1884,2400.0
2012-09-10 14:00:00,72.7,72.74,72.68,72.74,3600.0,56.2116,56.2425,56.1961,56.2425,3600.0
2012-09-10 14:05:00,72.73,72.75,72.59,72.61,11600.0,56.2348,56.2502,56.1265,56.142,11600.0
2012-09-10 14:10:00,72.64,72.64,72.6,72.6,7500.0,56.1652,56.1652,56.1343,56.1343,7500.0
2012-09-10 14:15:00,72.59,72.68,72.52,72.68,17900.0,56.1265,56.1961,56.0724,56.1961,17900.0
2012-09-10 14:20:00,72.67,72.73,72.67,72.7,3600.0,56.1884,56.2348,56.1884,56.2116,3600.0
2012-09-10 14:25:00,72.67,72.72,72.67,72.68,2300.0,56.1884,56.227,56.1884,56.1961,2300.0
2012-09-10 14:30:00,72.69,72.78,72.69,72.76,1600.0,56.2039,56.2734,56.2039,56.258,1600.0
2012-09-10 14:35:00,72.79,72.8,72.71,72.71,3600.0,56.2812,56.2889,56.2193,56.2193,3600.0
2012-09-10 14:40:00,72.71,72.71,72.55,72.59,10300.0,56.2193,56.2193,56.0956,56.1265,10300.0
2012-09-10 14:45:00,72.62,72.68,72.6,72.68,3000.0,56.1497,56.1961,56.1343,56.1961,3000.0
2012-09-10 14:50:00,72.69,72.69,72.57,72.63,5100.0,56.2039,56.2039,56.1111,56.1575,5100.0
2012-09-10 14:55:00,72.64,72.76,72.64,72.69,3100.0,56.1652,56.258,56.1652,56.2039,3100.0
2012-09-10 15:00:00,72.69,72.77,72.69,72.7,7100.0,56.2039,56.2657,56.2039,56.2116,7100.0
2012-09-10 15:05:00,72.7,72.73,72.68,72.73,3800.0,56.2116,56.2348,56.1961,56.2348,3800.0
2012-09-10 15:10:00,72.72,72.75,72.67,72.69,5700.0,56.227,56.2502,56.1884,56.2039,5700.0
2012-09-10 15:15:00,72.71,72.72,72.54,72.54,8100.0,56.2193,56.227,56.0879,56.0879,8100.0
2012-09-10 15:20:00,72.55,72.63,72.49,72.58,7000.0,56.0956,56.1575,56.0492,56.1188,7000.0
2012-09-10 15:25:00,72.58,72.62,72.54,72.59,6000.0,56.1188,56.1497,56.0879,56.1265,6000.0
2012-09-10 15:30:00,72.59,72.6,72.52,72.55,9200.0,56.1265,56.1343,56.0724,56.0956,9200.0
2012-09-10 15:35:00,72.56,72.57,72.5,72.56,8100.0,56.1033,56.1111,56.0569,56.1033,8100.0
2012-09-10 15:40:00,72.56,72.59,72.47,72.53,16500.0,56.1033,56.1265,56.0337,56.0801,16500.0
2012-09-10 15:45:00,72.52,72.52,72.47,72.48,10800.0,56.0724,56.0724,56.0337,56.0415,10800.0
2012-09-10 15:50:00,72.51,72.59,72.5,72.59,14000.0,56.0647,56.1265,56.0569,56.1265,14000.0
2012-09-10 15:55:00,72.59,72.59,72.45,72.47,29100.0,56.1265,56.1265,56.0183,56.0337,29100.0
2012-09-11 09:30:00,72.47,72.47,72.11,72.26,23100.0,56.0337,56.0337,55.7554,55.8714,23100.0
2012-09-11 09:35:00,72.3,72.32,71.84,72.0,51400.0,55.9023,55.9178,55.5466,55.6703,51400.0
2012-09-11 09:40:00,72.1,72.34,72.1,72.22,6900.0,55.7477,55.9332,55.7477,55.8404,6900.0
2012-09-11 09:45:00,72.23,72.4,72.23,72.4,2700.0,55.8482,55.9796,55.8482,55.9796,2700.0
2012-09-11 09:50:00,72.41,72.46,72.28,72.3,10000.0,55.9874,56.026,55.8868,55.9023,10000.0
2012-09-11 09:55:00,72.37,72.4,72.25,72.29,4100.0,55.9564,55.9796,55.8636,55.8946,4100.0
2012-09-11 10:00:00,72.33,72.34,72.08,72.1,16900.0,55.9255,55.9332,55.7322,55.7477,16900.0
2012-09-11 10:05:00,72.15,72.2,71.94,71.94,16500.0,55.7863,55.825,55.624,55.624,16500.0
2012-09-11 10:10:00,71.94,72.12,71.94,72.11,11900.0,55.624,55.7631,55.624,55.7554,11900.0
2012-09-11 10:15:00,72.11,72.18,72.1,72.15,7000.0,55.7554,55.8095,55.7477,55.7863,7000.0
2012-09-11 10:20:00,72.15,72.15,71.95,71.95,15300.0,55.7863,55.7863,55.6317,55.6317,15300.0
2012-09-11 10:25:00,71.95,71.97,71.73,71.73,15800.0,55.6317,55.6471,55.4616,55.4616,15800.0
2012-09-11 10:30:00,71.77,71.8,71.68,71.7,10700.0,55.4925,55.5157,55.4229,55.4384,10700.0
2012-09-11 10:35:00,71.72,71.72,71.38,71.4,52100.0,55.4538,55.4538,55.191,55.2064,52100.0
2012-09-11 10:40:00,71.44,71.55,71.35,71.37,24300.0,55.2374,55.3224,55.1678,55.1832,24300.0
2012-09-11 10:45:00,71.35,71.5,71.2,71.34,51300.0,55.1678,55.2837,55.0518,55.16,51300.0
2012-09-11 10:50:00,71.34,71.49,71.32,71.38,50200.0,55.16,55.276,55.1446,55.191,50200.0
2012-09-11 10:55:00,71.38,71.49,71.36,71.41,14300.0,55.191,55.276,55.1755,55.2142,14300.0
2012-09-11 11:00:00,71.41,71.65,71.41,71.62,18200.0,55.2142,55.3997,55.2142,55.3765,18200.0
2012-09-11 11:05:00,71.62,71.77,71.6,71.76,6900.0,55.3765,55.4925,55.3611,55.4848,6900.0
2012-09-11 11:10:00,71.77,71.84,71.76,71.84,66300.0,55.4925,55.5466,55.4848,55.5466,66300.0
2012-09-11 11:15:00,71.87,71.9,71.77,71.8,24900.0,55.5698,55.593,55.4925,55.5157,24900.0
2012-09-11 11:20:00,71.83,71.89,71.81,71.84,20000.0,55.5389,55.5853,55.5234,55.5466,20000.0
2012-09-11 11:25:00,71.84,71.89,71.82,71.87,10200.0,55.5466,55.5853,55.5312,55.5698,10200.0
2012-09-11 11:30:00,71.87,71.87,71.75,71.77,24200.0,55.5698,55.5698,55.477,55.4925,24200.0
2012-09-11 11:35:00,71.77,71.87,71.77,71.85,14900.0,55.4925,55.5698,55.4925,55.5544,14900.0
2012-09-11 11:40:00,71.87,71.87,71.83,71.83,8300.0,55.5698,55.5698,55.5389,55.5389,8300.0
2012-09-11 11:45:00,71.83,71.86,71.77,71.8,15000.0,55.5389,55.5621,55.4925,55.5157,15000.0
2012-09-11 11:50:00,71.81,71.81,71.72,71.75,11600.0,55.5234,55.5234,55.4538,55.477,11600.0
2012-09-11 11:55:00,71.71,71.75,71.71,71.75,5500.0,55.4461,55.477,55.4461,55.477,5500.0
2012-09-11 12:00:00,71.72,71.73,71.69,71.73,4000.0,55.4538,55.4616,55.4307,55.4616,4000.0
2012-09-11 12:05:00,71.7,71.71,71.68,71.7,7900.0,55.4384,55.4461,55.4229,55.4384,7900.0
2012-09-11 12:10:00,71.69,71.71,71.49,71.51,8800.0,55.4307,55.4461,55.276,55.2915,8800.0
2012-09-11 12:15:00,71.51,71.52,71.48,71.48,4200.0,55.2915,55.2992,55.2683,55.2683,4200.0
2012-09-11 12:20:00,71.5,71.5,71.39,71.41,11800.0,55.2837,55.2837,55.1987,55.2142,11800.0
2012-09-11 12:25:00,71.41,71.45,71.36,71.39,15300.0,55.2142,55.2451,55.1755,55.1987,15300.0
2012-09-11 12:30:00,71.37,71.42,71.36,71.38,4600.0,55.1832,55.2219,55.1755,55.191,4600.0
2012-09-11 12:35:00,71.38,71.43,71.36,71.43,5100.0,55.191,55.2296,55.1755,55.2296,5100.0
2012-09-11 12:40:00,71.43,71.46,71.4,71.46,6200.0,55.2296,55.2528,55.2064,55.2528,6200.0
2012-09-11 12:45:00,71.45,71.45,71.39,71.41,5200.0,55.2451,55.2451,55.1987,55.2142,5200.0
2012-09-11 12:50:00,71.41,71.43,71.35,71.35,5300.0,55.2142,55.2296,55.1678,55.1678,5300.0
2012-09-11 12:55:00,71.33,71.37,71.32,71.34,7000.0,55.1523,55.1832,55.1446,55.16,7000.0
2012-09-11 13:00:00,71.35,71.41,71.32,71.39,5800.0,55.1678,55.2142,55.1446,55.1987,5800.0
2012-09-11 13:05:00,71.39,71.39,71.3,71.34,11900.0,55.1987,55.1987,55.1291,55.16,11900.0
2012-09-11 13:10:00,71.34,71.36,71.28,71.3,10000.0,55.16,55.1755,55.1136,55.1291,10000.0
2012-09-11 13:15:00,71.3,71.45,71.3,71.45,7600.0,55.1291,55.2451,55.1291,55.2451,7600.0
2012-09-11 13:20:00,71.45,71.46,71.4,71.4,4000.0,55.2451,55.2528,55.2064,55.2064,4000.0
2012-09-11 13:25:00,71.42,71.42,71.37,71.4,4900.0,55.2219,55.2219,55.1832,55.2064,4900.0
2012-09-11 13:30:00,71.39,71.4,71.32,71.32,3300.0,55.1987,55.2064,55.1446,55.1446,3300.0
2012-09-11 13:35:00,71.33,71.34,71.31,71.33,6200.0,55.1523,55.16,55.1368,55.1523,6200.0
2012-09-11 13:40:00,71.33,71.41,71.32,71.41,6500.0,55.1523,55.2142,55.1446,55.2142,6500.0
2012-09-11 13:45:00,71.41,71.49,71.41,71.42,8200.0,55.2142,55.276,55.2142,55.2219,8200.0
2012-09-11 13:50:00,71.43,71.44,71.37,71.4,6100.0,55.2296,55.2374,55.1832,55.2064,6100.0
2012-09-11 13:55:00,71.4,71.41,71.37,71.37,5100.0,55.2064,55.2142,55.1832,55.1832,5100.0
2012-09-11 14:00:00,71.37,71.43,71.37,71.39,14600.0,55.1832,55.2296,55.1832,55.1987,14600.0
2012-09-11 14:05:00,71.39,71.4,71.38,71.39,2700.0,55.1987,55.2064,55.191,55.1987,2700.0
2012-09-11 14:10:00,71.39,71.39,71.29,71.3,6200.0,55.1987,55.1987,55.1214,55.1291,6200.0
2012-09-11 14:15:00,71.3,71.31,71.19,71.21,19500.0,55.1291,55.1368,55.0441,55.0595,19500.0
2012-09-11 14:20:00,71.2,71.28,71.18,71.19,14600.0,55.0518,55.1136,55.0363,55.0441,14600.0
2012-09-11 14:25:00,71.19,71.21,71.1,71.12,13800.0,55.0441,55.0595,54.9745,54.9899,13800.0
2012-09-11 14:30:00,71.1,71.13,71.01,71.01,20700.0,54.9745,54.9977,54.9049,54.9049,20700.0
2012-09-11 14:35:00,71.01,71.01,70.87,70.88,26900.0,54.9049,54.9049,54.7966,54.8044,26900.0
2012-09-11 14:40:00,70.88,70.89,70.72,70.73,49700.0,54.8044,54.8121,54.6806,54.6884,49700.0
2012-09-11 14:45:00,70.71,71.1,70.56,70.57,68400.0,54.6729,54.9745,54.5569,54.5647,68400.0
2012-09-11 14:50:00,70.56,70.59,70.45,70.56,31300.0,54.5569,54.5801,54.4719,54.5569,31300.0
2012-09-11 14:55:00,70.59,70.64,70.44,70.47,70900.0,54.5801,54.6188,54.4642,54.4873,70900.0
2012-09-11 15:00:00,70.46,70.73,70.46,70.73,16300.0,54.4796,54.6884,54.4796,54.6884,16300.0
2012-09-11 15:05:00,70.73,70.85,70.72,70.76,23900.0,54.6884,54.7812,54.6806,54.7116,23900.0
2012-09-11 15:10:00,70.75,70.75,70.63,70.63,19500.0,54.7038,54.7038,54.6111,54.6111,19500.0
2012-09-11 15:15:00,70.62,70.63,70.5,70.5,23700.0,54.6033,54.6111,54.5105,54.5105,23700.0
2012-09-11 15:20:00,70.48,70.55,70.4,70.47,36900.0,54.4951,54.5492,54.4332,54.4873,36900.0
2012-09-11 15:25:00,70.46,70.53,70.45,70.47,13900.0,54.4796,54.5337,54.4719,54.4873,13900.0
2012-09-11 15:30:00,70.46,70.65,70.46,70.61,15400.0,54.4796,54.6265,54.4796,54.5956,15400.0
2012-09-11 15:35:00,70.62,70.65,70.61,70.65,19700.0,54.6033,54.6265,54.5956,54.6265,19700.0
2012-09-11 15:40:00,70.65,70.85,70.63,70.84,31300.0,54.6265,54.7812,54.6111,54.7734,31300.0
2012-09-11 15:45:00,70.83,70.89,70.72,70.79,50000.0,54.7657,54.8121,54.6806,54.7348,50000.0
2012-09-11 15:50:00,70.78,70.89,70.77,70.88,41500.0,54.727,54.8121,54.7193,54.8044,41500.0
2012-09-11 15:55:00,70.88,70.93,70.76,70.8,94700.0,54.8044,54.843,54.7116,54.7425,94700.0
2012-09-12 09:30:00,70.57,71.0,70.57,71.0,15500.0,54.5647,54.8971,54.5647,54.8971,15500.0
2012-09-12 09:35:00,70.99,71.25,70.92,71.05,16300.0,54.8894,55.0904,54.8353,54.9358,16300.0
2012-09-12 09:40:00,71.04,71.11,70.91,70.98,23500.0,54.9281,54.9822,54.8276,54.8817,23500.0
2012-09-12 09:45:00,71.02,71.23,70.94,71.19,18100.0,54.9126,55.075,54.8508,55.0441,18100.0
2012-09-12 09:50:00,71.19,71.2,70.92,70.92,9600.0,55.0441,55.0518,54.8353,54.8353,9600.0
2012-09-12 09:55:00,70.91,71.0,70.88,70.89,9100.0,54.8276,54.8971,54.8044,54.8121,9100.0
2012-09-12 10:00:00,70.89,70.95,70.83,70.89,36700.0,54.8121,54.8585,54.7657,54.8121,36700.0
2012-09-12 10:05:00,70.93,70.93,70.69,70.76,12200.0,54.843,54.843,54.6575,54.7116,12200.0
2012-09-12 10:10:00,70.79,70.92,70.76,70.84,6000.0,54.7348,54.8353,54.7116,54.7734,6000.0
2012-09-12 10:15:00,70.86,70.91,70.79,70.83,7500.0,54.7889,54.8276,54.7348,54.7657,7500.0
2012-09-12 10:20:00,70.88,70.91,70.78,70.78,4300.0,54.8044,54.8276,54.727,54.727,4300.0
2012-09-12 10:25:00,70.75,70.76,70.62,70.68,7400.0,54.7038,54.7116,54.6033,54.6497,7400.0
2012-09-12 10:30:00,70.66,70.67,70.45,70.51,14600.0,54.6343,54.642,54.4719,54.5183,14600.0
2012-09-12 10:35:00,70.45,70.72,70.45,70.49,10800.0,54.4719,54.6806,54.4719,54.5028,10800.0
2012-09-12 10:40:00,70.49,70.5,70.26,70.27,19900.0,54.5028,54.5105,54.325,54.3327,19900.0
2012-09-12 10:45:00,70.25,70.25,70.1,70.16,24200.0,54.3172,54.3172,54.2013,54.2477,24200.0
2012-09-12 10:50:00,70.19,70.29,70.11,70.13,33100.0,54.2709,54.3482,54.209,54.2245,33100.0
2012-09-12 10:55:00,70.16,70.24,70.13,70.23,16700.0,54.2477,54.3095,54.2245,54.3018,16700.0
2012-09-12 11:00:00,70.25,70.31,70.14,70.21,22000.0,54.3172,54.3636,54.2322,54.2863,22000.0
2012-09-12 11:05:00,70.24,70.28,70.15,70.21,18600.0,54.3095,54.3404,54.2399,54.2863,18600.0
2012-09-12 11:10:00,70.24,70.42,70.23,70.42,7100.0,54.3095,54.4487,54.3018,54.4487,7100.0
2012-09-12 11:15:00,70.39,70.56,70.36,70.53,59800.0,54.4255,54.5569,54.4023,54.5337,59800.0
2012-09-12 11:20:00,70.55,70.57,70.42,70.48,17200.0,54.5492,54.5647,54.4487,54.4951,17200.0
2012-09-12 11:25:00,70.52,70.52,70.33,70.41,11600.0,54.526,54.526,54.3791,54.441,11600.0
2012-09-12 11:30:00,70.43,70.51,70.43,70.47,15800.0,54.4564,54.5183,54.4564,54.4873,15800.0
2012-09-12 11:35:00,70.48,70.49,70.4,70.42,8400.0,54.4951,54.5028,54.4332,54.4487,8400.0
2012-09-12 11:40:00,70.42,70.42,70.27,70.27,8600.0,54.4487,54.4487,54.3327,54.3327,8600.0
2012-09-12 11:45:00,70.28,70.3,70.24,70.24,6800.0,54.3404,54.3559,54.3095,54.3095,6800.0
2012-09-12 11:50:00,70.24,70.28,70.22,70.22,3500.0,54.3095,54.3404,54.294,54.294,3500.0
2012-09-12 11:55:00,70.23,70.25,70.17,70.25,4800.0,54.3018,54.3172,54.2554,54.3172,4800.0
2012-09-12 12:00:00,70.23,70.23,70.17,70.21,5000.0,54.3018,54.3018,54.2554,54.2863,5000.0
2012-09-12 12:05:00,70.19,70.24,70.15,70.16,1800.0,54.2709,54.3095,54.2399,54.2477,1800.0
2012-09-12 12:10:00,70.15,70.22,70.14,70.21,2700.0,54.2399,54.294,54.2322,54.2863,2700.0
2012-09-12 12:15:00,70.23,70.27,70.2,70.2,7300.0,54.3018,54.3327,54.2786,54.2786,7300.0
2012-09-12 12:20:00,70.2,70.36,70.2,70.28,6400.0,54.2786,54.4023,54.2786,54.3404,6400.0
2012-09-12 12:25:00,70.27,70.43,70.27,70.42,7500.0,54.3327,54.4564,54.3327,54.4487,7500.0
2012-09-12 12:30:00,70.43,70.52,70.43,70.52,5900.0,54.4564,54.526,54.4564,54.526,5900.0
2012-09-12 12:35:00,70.52,70.52,70.48,70.5,2400.0,54.526,54.526,54.4951,54.5105,2400.0
2012-09-12 12:40:00,70.51,70.53,70.49,70.5,2400.0,54.5183,54.5337,54.5028,54.5105,2400.0
2012-09-12 12:45:00,70.49,70.53,70.47,70.51,3000.0,54.5028,54.5337,54.4873,54.5183,3000.0
2012-09-12 12:50:00,70.51,70.51,70.46,70.51,10500.0,54.5183,54.5183,54.4796,54.5183,10500.0
2012-09-12 12:55:00,70.51,70.58,70.51,70.58,2600.0,54.5183,54.5724,54.5183,54.5724,2600.0
2012-09-12 13:00:00,70.59,70.7,70.58,70.61,4900.0,54.5801,54.6652,54.5724,54.5956,4900.0
2012-09-12 13:05:00,70.6,70.73,70.58,70.67,6100.0,54.5879,54.6884,54.5724,54.642,6100.0
2012-09-12 13:10:00,70.65,70.73,70.63,70.71,8100.0,54.6265,54.6884,54.6111,54.6729,8100.0
2012-09-12 13:15:00,70.7,70.74,70.64,70.71,4100.0,54.6652,54.6961,54.6188,54.6729,4100.0
2012-09-12 13:20:00,70.7,70.74,70.66,70.66,4100.0,54.6652,54.6961,54.6343,54.6343,4100.0
2012-09-12 13:25:00,70.65,70.73,70.64,70.73,13100.0,54.6265,54.6884,54.6188,54.6884,13100.0
2012-09-12 13:30:00,70.72,70.78,70.7,70.77,3200.0,54.6806,54.727,54.6652,54.7193,3200.0
2012-09-12 13:35:00,70.78,70.8,70.75,70.76,3200.0,54.727,54.7425,54.7038,54.7116,3200.0
2012-09-12 13:40:00,70.77,70.85,70.77,70.79,3000.0,54.7193,54.7812,54.7193,54.7348,3000.0
2012-09-12 13:45:00,70.79,70.88,70.78,70.88,5300.0,54.7348,54.8044,54.727,54.8044,5300.0
2012-09-12 13:50:00,70.88,70.91,70.83,70.87,12500.0,54.8044,54.8276,54.7657,54.7966,12500.0
2012-09-12 13:55:00,70.84,70.96,70.84,70.92,5300.0,54.7734,54.8662,54.7734,54.8353,5300.0
2012-09-12 14:00:00,70.92,70.98,70.9,70.93,5000.0,54.8353,54.8817,54.8198,54.843,5000.0
2012-09-12 14:05:00,70.93,70.97,70.91,70.93,3100.0,54.843,54.8739,54.8276,54.843,3100.0
2012-09-12 14:10:00,70.97,70.97,70.89,70.91,2700.0,54.8739,54.8739,54.8121,54.8276,2700.0
2012-09-12 14:15:00,70.9,70.98,70.84,70.84,5200.0,54.8198,54.8817,54.7734,54.7734,5200.0
2012-09-12 14:20:00,70.82,70.94,70.8,70.94,4700.0,54.758,54.8508,54.7425,54.8508,4700.0
2012-09-12 14:25:00,70.94,70.96,70.92,70.96,2100.0,54.8508,54.8662,54.8353,54.8662,2100.0
2012-09-12 14:30:00,70.94,70.96,70.9,70.95,41500.0,54.8508,54.8662,54.8198,54.8585,41500.0
2012-09-12 14:35:00,70.94,70.95,70.81,70.81,17000.0,54.8508,54.8585,54.7502,54.7502,17000.0
2012-09-12 14:40:00,70.8,70.81,70.64,70.73,10100.0,54.7425,54.7502,54.6188,54.6884,10100.0
2012-09-12 14:45:00,70.72,70.75,70.59,70.6,6600.0,54.6806,54.7038,54.5801,54.5879,6600.0
2012-09-12 14:50:00,70.62,70.65,70.57,70.57,19200.0,54.6033,54.6265,54.5647,54.5647,19200.0
2012-09-12 14:55:00,70.56,70.58,70.51,70.52,16900.0,54.5569,54.5724,54.5183,54.526,16900.0
2012-09-12 15:00:00,70.52,70.53,70.28,70.31,34200.0,54.526,54.5337,54.3404,54.3636,34200.0
2012-09-12 15:05:00,70.33,70.34,70.25,70.27,19100.0,54.3791,54.3868,54.3172,54.3327,19100.0
2012-09-12 15:10:00,70.28,70.28,70.25,70.25,13100.0,54.3404,54.3404,54.3172,54.3172,13100.0
2012-09-12 15:15:00,70.25,70.26,70.21,70.23,21100.0,54.3172,54.325,54.2863,54.3018,21100.0
2012-09-12 15:20:00,70.23,70.28,70.19,70.2,11700.0,54.3018,54.3404,54.2709,54.2786,11700.0
2012-09-12 15:25:00,70.22,70.29,70.22,70.26,15800.0,54.294,54.3482,54.294,54.325,15800.0
2012-09-12 15:30:00,70.27,70.29,70.2,70.2,31200.0,54.3327,54.3482,54.2786,54.2786,31200.0
2012-09-12 15:35:00,70.21,70.21,70.14,70.14,28500.0,54.2863,54.2863,54.2322,54.2322,28500.0
2012-09-12 15:40:00,70.15,70.2,70.14,70.14,26900.0,54.2399,54.2786,54.2322,54.2322,26900.0
2012-09-12 15:45:00,70.14,70.15,70.07,70.11,27500.0,54.2322,54.2399,54.1781,54.209,27500.0
2012-09-12 15:50:00,70.1,70.27,70.09,70.25,20600.0,54.2013,54.3327,54.1935,54.3172,20600.0
2012-09-12 15:55:00,70.23,70.28,70.22,70.25,54700.0,54.3018,54.3404,54.294,54.3172,54700.0
2012-09-13 09:30:00,70.05,70.07,69.76,69.82,17900.0,54.1626,54.1781,53.9384,53.9848,17900.0
2012-09-13 09:35:00,69.82,69.85,69.15,69.24,33000.0,53.9848,54.008,53.4667,53.5363,33000.0
2012-09-13 09:40:00,69.24,69.45,69.02,69.06,30200.0,53.5363,53.6987,53.3662,53.3971,30200.0
2012-09-13 09:45:00,69.06,69.25,69.02,69.22,13200.0,53.3971,53.544,53.3662,53.5209,13200.0
2012-09-13 09:50:00,69.24,69.34,69.12,69.2,20200.0,53.5363,53.6136,53.4435,53.5054,20200.0
2012-09-13 09:55:00,69.2,69.35,69.08,69.23,40500.0,53.5054,53.6214,53.4126,53.5286,40500.0
2012-09-13 10:00:00,69.27,69.29,69.15,69.19,24100.0,53.5595,53.575,53.4667,53.4977,24100.0
2012-09-13 10:05:00,69.19,69.28,69.17,69.17,16600.0,53.4977,53.5672,53.4822,53.4822,16600.0
2012-09-13 10:10:00,69.2,69.3,69.1,69.1,19000.0,53.5054,53.5827,53.4281,53.4281,19000.0
2012-09-13 10:15:00,69.13,69.2,68.88,68.9,26500.0,53.4513,53.5054,53.258,53.2734,26500.0
2012-09-13 10:20:00,68.91,68.99,68.77,68.77,16900.0,53.2812,53.343,53.1729,53.1729,16900.0
2012-09-13 10:25:00,68.77,68.78,68.6,68.6,12300.0,53.1729,53.1806,53.0415,53.0415,12300.0
2012-09-13 10:30:00,68.6,68.69,68.53,68.66,14600.0,53.0415,53.1111,52.9873,53.0879,14600.0
2012-09-13 10:35:00,68.67,68.8,68.65,68.74,17000.0,53.0956,53.1961,53.0801,53.1497,17000.0
2012-09-13 10:40:00,68.75,68.98,68.75,68.97,16400.0,53.1574,53.3353,53.1574,53.3276,16400.0
2012-09-13 10:45:00,68.99,69.07,68.88,69.06,45700.0,53.343,53.4049,53.258,53.3971,45700.0
2012-09-13 10:50:00,69.07,69.13,68.9,69.06,24900.0,53.4049,53.4513,53.2734,53.3971,24900.0
2012-09-13 10:55:00,69.07,69.22,69.07,69.19,31600.0,53.4049,53.5209,53.4049,53.4977,31600.0
2012-09-13 11:00:00,69.19,69.22,69.01,69.1,42600.0,53.4977,53.5209,53.3585,53.4281,42600.0
2012-09-13 11:05:00,69.1,69.28,69.07,69.09,44700.0,53.4281,53.5672,53.4049,53.4203,44700.0
2012-09-13 11:10:00,69.09,69.15,69.04,69.09,44400.0,53.4203,53.4667,53.3817,53.4203,44400.0
2012-09-13 11:15:00,69.06,69.32,69.04,69.26,28600.0,53.3971,53.5982,53.3817,53.5518,28600.0
2012-09-13 11:20:00,69.26,69.26,69.02,69.11,30400.0,53.5518,53.5518,53.3662,53.4358,30400.0
2012-09-13 11:25:00,69.07,69.16,69.07,69.13,5600.0,53.4049,53.4745,53.4049,53.4513,5600.0
2012-09-13 11:30:00,69.09,69.19,69.07,69.16,18600.0,53.4203,53.4977,53.4049,53.4745,18600.0
2012-09-13 11:35:00,69.16,69.27,68.97,69.08,87800.0,53.4745,53.5595,53.3276,53.4126,87800.0
2012-09-13 11:40:00,69.1,69.35,69.05,69.17,73600.0,53.4281,53.6214,53.3894,53.4822,73600.0
2012-09-13 11:45:00,69.17,69.23,68.77,68.96,77800.0,53.4822,53.5286,53.1729,53.3198,77800.0
2012-09-13 11:50:00,68.94,68.99,68.81,68.91,50300.0,53.3044,53.343,53.2038,53.2812,50300.0
2012-09-13 11:55:00,68.92,68.96,68.46,68.5,125900.0,53.2889,53.3198,52.9332,52.9641,125900.0
2012-09-13 12:00:00,68.45,68.67,68.25,68.64,82600.0,52.9255,53.0956,52.7708,53.0724,82600.0
2012-09-13 12:05:00,68.65,68.86,68.63,68.83,39200.0,53.0801,53.2425,53.0647,53.2193,39200.0
2012-09-13 12:10:00,68.84,69.12,68.83,69.02,32200.0,53.227,53.4435,53.2193,53.3662,32200.0
2012-09-13 12:15:00,69.01,69.12,68.86,68.94,22600.0,53.3585,53.4435,53.2425,53.3044,22600.0
2012-09-13 12:20:00,68.94,69.14,68.88,69.1,9700.0,53.3044,53.459,53.258,53.4281,9700.0
2012-09-13 12:25:00,69.1,69.16,68.98,69.0,6900.0,53.4281,53.4745,53.3353,53.3507,6900.0
2012-09-13 12:30:00,68.97,69.81,68.94,69.43,18900.0,53.3276,53.977,53.3044,53.6832,18900.0
2012-09-13 12:35:00,69.42,69.5,69.09,69.46,9700.0,53.6755,53.7373,53.4203,53.7064,9700.0
2012-09-13 12:40:00,69.45,69.89,69.41,69.57,16300.0,53.6987,54.0389,53.6678,53.7915,16300.0
2012-09-13 12:45:00,69.6,69.95,69.58,69.77,71700.0,53.8147,54.0853,53.7992,53.9461,71700.0
2012-09-13 12:50:00,69.76,69.84,69.62,69.82,24700.0,53.9384,54.0002,53.8301,53.9848,24700.0
2012-09-13 12:55:00,69.82,69.85,69.6,69.81,54200.0,53.9848,54.008,53.8147,53.977,54200.0
2012-09-13 13:00:00,69.82,70.06,69.82,69.88,14100.0,53.9848,54.1703,53.9848,54.0312,14100.0
2012-09-13 13:05:00,69.9,69.95,69.76,69.82,14600.0,54.0466,54.0853,53.9384,53.9848,14600.0
2012-09-13 13:10:00,69.82,69.86,69.62,69.8,67100.0,53.9848,54.0157,53.8301,53.9693,67100.0
2012-09-13 13:15:00,69.82,70.0,69.78,69.95,20900.0,53.9848,54.1239,53.9538,54.0853,20900.0
2012-09-13 13:20:00,69.93,70.17,69.89,70.12,47400.0,54.0698,54.2554,54.0389,54.2167,47400.0
2012-09-13 13:25:00,70.13,70.25,70.04,70.19,33700.0,54.2245,54.3172,54.1549,54.2709,33700.0
2012-09-13 13:30:00,70.18,70.38,70.18,70.38,14000.0,54.2631,54.4178,54.2631,54.4178,14000.0
2012-09-13 13:35:00,70.34,70.5,70.3,70.41,28500.0,54.3868,54.5105,54.3559,54.441,28500.0
2012-09-13 13:40:00,70.42,70.48,70.37,70.46,10900.0,54.4487,54.4951,54.41,54.4796,10900.0
2012-09-13 13:45:00,70.45,70.56,70.4,70.51,25100.0,54.4719,54.5569,54.4332,54.5183,25100.0
2012-09-13 13:50:00,70.52,70.53,70.31,70.35,8400.0,54.526,54.5337,54.3636,54.3946,8400.0
2012-09-13 13:55:00,70.4,70.4,70.31,70.32,20600.0,54.4332,54.4332,54.3636,54.3714,20600.0
2012-09-13 14:00:00,70.3,70.47,70.28,70.45,8100.0,54.3559,54.4873,54.3404,54.4719,8100.0
2012-09-13 14:05:00,70.46,70.47,70.37,70.39,5600.0,54.4796,54.4873,54.41,54.4255,5600.0
2012-09-13 14:10:00,70.39,70.62,70.39,70.58,10300.0,54.4255,54.6033,54.4255,54.5724,10300.0
2012-09-13 14:15:00,70.57,70.65,70.52,70.56,14400.0,54.5647,54.6265,54.526,54.5569,14400.0
2012-09-13 14:20:00,70.57,70.87,70.57,70.85,12200.0,54.5647,54.7966,54.5647,54.7812,12200.0
2012-09-13 14:25:00,70.87,71.0,70.82,70.86,20500.0,54.7966,54.8971,54.758,54.7889,20500.0
2012-09-13 14:30:00,70.86,70.89,70.54,70.58,27200.0,54.7889,54.8121,54.5415,54.5724,27200.0
2012-09-13 14:35:00,70.56,70.57,70.26,70.27,38900.0,54.5569,54.5647,54.325,54.3327,38900.0
2012-09-13 14:40:00,70.26,70.31,70.22,70.26,72300.0,54.325,54.3636,54.294,54.325,72300.0
2012-09-13 14:45:00,70.27,70.29,70.13,70.15,25600.0,54.3327,54.3482,54.2245,54.2399,25600.0
2012-09-13 14:50:00,70.14,70.14,70.02,70.07,14700.0,54.2322,54.2322,54.1394,54.1781,14700.0
2012-09-13 14:55:00,70.07,70.07,69.9,69.95,19300.0,54.1781,54.1781,54.0466,54.0853,19300.0
2012-09-13 15:00:00,69.96,69.98,69.85,69.92,19100.0,54.093,54.1085,54.008,54.0621,19100.0
2012-09-13 15:05:00,69.92,70.01,69.88,69.89,18700.0,54.0621,54.1317,54.0312,54.0389,18700.0
2012-09-13 15:10:00,69.9,70.0,69.88,69.97,15200.0,54.0466,54.1239,54.0312,54.1007,15200.0
2012-09-13 15:15:00,70.0,70.06,69.99,70.01,20200.0,54.1239,54.1703,54.1162,54.1317,20200.0
2012-09-13 15:20:00,70.01,70.11,70.0,70.1,24500.0,54.1317,54.209,54.1239,54.2013,24500.0
2012-09-13 15:25:00,70.11,70.2,70.1,70.14,20500.0,54.209,54.2786,54.2013,54.2322,20500.0
2012-09-13 15:30:00,70.14,70.26,70.14,70.19,37800.0,54.2322,54.325,54.2322,54.2709,37800.0
2012-09-13 15:35:00,70.19,70.37,70.15,70.35,28800.0,54.2709,54.41,54.2399,54.3946,28800.0
2012-09-13 15:40:00,70.37,70.37,70.12,70.12,44400.0,54.41,54.41,54.2167,54.2167,44400.0
2012-09-13 15:45:00,70.13,70.17,70.07,70.09,71300.0,54.2245,54.2554,54.1781,54.1935,71300.0
2012-09-13 15:50:00,70.09,70.09,69.92,69.92,41600.0,54.1935,54.1935,54.0621,54.0621,41600.0
2012-09-13 15:55:00,69.92,70.04,69.84,69.96,118800.0,54.0621,54.1549,54.0002,54.093,118800.0
2012-09-14 09:30:00,70.07,70.38,70.03,70.11,29400.0,54.1781,54.4178,54.1471,54.209,29400.0
2012-09-14 09:35:00,70.1,70.3,70.02,70.26,29500.0,54.2013,54.3559,54.1394,54.325,29500.0
2012-09-14 09:40:00,70.23,70.28,70.05,70.21,16800.0,54.3018,54.3404,54.1626,54.2863,16800.0
2012-09-14 09:45:00,70.2,70.32,70.06,70.06,21400.0,54.2786,54.3714,54.1703,54.1703,21400.0
2012-09-14 09:50:00,70.03,70.47,70.03,70.41,38700.0,54.1471,54.4873,54.1471,54.441,38700.0
2012-09-14 09:55:00,70.41,70.62,70.33,70.62,22000.0,54.441,54.6033,54.3791,54.6033,22000.0
2012-09-14 10:00:00,70.52,70.67,70.51,70.64,9900.0,54.526,54.642,54.5183,54.6188,9900.0
2012-09-14 10:05:00,70.69,70.75,70.6,70.64,17800.0,54.6575,54.7038,54.5879,54.6188,17800.0
2012-09-14 10:10:00,70.65,70.76,70.58,70.69,78500.0,54.6265,54.7116,54.5724,54.6575,78500.0
2012-09-14 10:15:00,70.69,70.76,70.68,70.69,44500.0,54.6575,54.7116,54.6497,54.6575,44500.0
2012-09-14 10:20:00,70.69,71.23,70.66,71.21,33600.0,54.6575,55.075,54.6343,55.0595,33600.0
2012-09-14 10:25:00,71.2,71.2,71.09,71.16,15600.0,55.0518,55.0518,54.9667,55.0209,15600.0
2012-09-14 10:30:00,71.15,71.16,70.95,70.96,50600.0,55.0131,55.0209,54.8585,54.8662,50600.0
2012-09-14 10:35:00,71.01,71.2,70.95,71.18,21700.0,54.9049,55.0518,54.8585,55.0363,21700.0
2012-09-14 10:40:00,71.2,71.22,71.02,71.08,7600.0,55.0518,55.0672,54.9126,54.959,7600.0
2012-09-14 10:45:00,71.07,71.12,71.03,71.12,13700.0,54.9513,54.9899,54.9203,54.9899,13700.0
2012-09-14 10:50:00,71.11,71.12,70.96,70.96,26200.0,54.9822,54.9899,54.8662,54.8662,26200.0
2012-09-14 10:55:00,70.96,71.2,70.93,71.19,30700.0,54.8662,55.0518,54.843,55.0441,30700.0
2012-09-14 11:00:00,71.17,71.24,71.14,71.14,16300.0,55.0286,55.0827,55.0054,55.0054,16300.0
2012-09-14 11:05:00,71.14,71.18,71.01,71.1,19900.0,55.0054,55.0363,54.9049,54.9745,19900.0
2012-09-14 11:10:00,71.08,71.11,70.99,71.03,12200.0,54.959,54.9822,54.8894,54.9203,12200.0
2012-09-14 11:15:00,71.01,71.03,70.89,70.91,25900.0,54.9049,54.9203,54.8121,54.8276,25900.0
2012-09-14 11:20:00,70.92,71.0,70.9,70.96,10400.0,54.8353,54.8971,54.8198,54.8662,10400.0
2012-09-14 11:25:00,70.97,70.99,70.86,70.88,23000.0,54.8739,54.8894,54.7889,54.8044,23000.0
2012-09-14 11:30:00,70.9,70.94,70.82,70.83,17600.0,54.8198,54.8508,54.758,54.7657,17600.0
2012-09-14 11:35:00,70.82,70.88,70.74,70.74,7500.0,54.758,54.8044,54.6961,54.6961,7500.0
2012-09-14 11:40:00,70.75,70.93,70.75,70.91,56400.0,54.7038,54.843,54.7038,54.8276,56400.0
2012-09-14 11:45:00,70.9,70.92,70.84,70.84,8200.0,54.8198,54.8353,54.7734,54.7734,8200.0
2012-09-14 11:50:00,70.82,70.84,70.71,70.71,18900.0,54.758,54.7734,54.6729,54.6729,18900.0
2012-09-14 11:55:00,70.71,70.75,70.61,70.68,11100.0,54.6729,54.7038,54.5956,54.6497,11100.0
2012-09-14 12:00:00,70.72,70.76,70.67,70.75,9700.0,54.6806,54.7116,54.642,54.7038,9700.0
2012-09-14 12:05:00,70.74,70.83,70.73,70.79,8500.0,54.6961,54.7657,54.6884,54.7348,8500.0
2012-09-14 12:10:00,70.78,70.84,70.78,70.79,6100.0,54.727,54.7734,54.727,54.7348,6100.0
2012-09-14 12:15:00,70.78,70.83,70.75,70.79,7100.0,54.727,54.7657,54.7038,54.7348,7100.0
2012-09-14 12:20:00,70.82,70.94,70.81,70.91,7700.0,54.758,54.8508,54.7502,54.8276,7700.0
2012-09-14 12:25:00,70.93,70.94,70.84,70.85,7100.0,54.843,54.8508,54.7734,54.7812,7100.0
2012-09-14 12:30:00,70.85,70.87,70.76,70.82,7500.0,54.7812,54.7966,54.7116,54.758,7500.0
2012-09-14 12:35:00,70.8,70.82,70.77,70.81,9000.0,54.7425,54.758,54.7193,54.7502,9000.0
2012-09-14 12:40:00,70.79,70.88,70.78,70.84,4200.0,54.7348,54.8044,54.727,54.7734,4200.0
2012-09-14 12:45:00,70.85,70.86,70.73,70.75,40100.0,54.7812,54.7889,54.6884,54.7038,40100.0
2012-09-14 12:50:00,70.77,70.8,70.76,70.77,20700.0,54.7193,54.7425,54.7116,54.7193,20700.0
2012-09-14 12:55:00,70.78,70.8,70.73,70.73,29300.0,54.727,54.7425,54.6884,54.6884,29300.0
2012-09-14 13:00:00,70.72,70.76,70.72,70.75,20200.0,54.6806,54.7116,54.6806,54.7038,20200.0
2012-09-14 13:05:00,70.75,70.79,70.74,70.77,8100.0,54.7038,54.7348,54.6961,54.7193,8100.0
2012-09-14 13:10:00,70.76,70.79,70.75,70.77,9000.0,54.7116,54.7348,54.7038,54.7193,9000.0
2012-09-14 13:15:00,70.76,70.79,70.74,70.77,11700.0,54.7116,54.7348,54.6961,54.7193,11700.0
2012-09-14 13:20:00,70.76,70.76,70.73,70.74,32300.0,54.7116,54.7116,54.6884,54.6961,32300.0
2012-09-14 13:25:00,70.75,70.75,70.49,70.49,22300.0,54.7038,54.7038,54.5028,54.5028,22300.0
2012-09-14 13:30:00,70.49,70.62,70.49,70.59,6800.0,54.5028,54.6033,54.5028,54.5801,6800.0
2012-09-14 13:35:00,70.58,70.58,70.47,70.52,8300.0,54.5724,54.5724,54.4873,54.526,8300.0
2012-09-14 13:40:00,70.49,70.49,70.43,70.43,3800.0,54.5028,54.5028,54.4564,54.4564,3800.0
2012-09-14 13:45:00,70.42,70.54,70.42,70.53,8300.0,54.4487,54.5415,54.4487,54.5337,8300.0
2012-09-14 13:50:00,70.56,70.58,70.5,70.53,6500.0,54.5569,54.5724,54.5105,54.5337,6500.0
2012-09-14 13:55:00,70.53,70.65,70.52,70.64,8700.0,54.5337,54.6265,54.526,54.6188,8700.0
2012-09-14 14:00:00,70.64,70.74,70.63,70.7,7200.0,54.6188,54.6961,54.6111,54.6652,7200.0
2012-09-14 14:05:00,70.72,70.72,70.6,70.62,8500.0,54.6806,54.6806,54.5879,54.6033,8500.0
2012-09-14 14:10:00,70.63,70.67,70.53,70.55,7900.0,54.6111,54.642,54.5337,54.5492,7900.0
2012-09-14 14:15:00,70.56,70.62,70.54,70.6,5900.0,54.5569,54.6033,54.5415,54.5879,5900.0
2012-09-14 14:20:00,70.62,70.77,70.61,70.76,11600.0,54.6033,54.7193,54.5956,54.7116,11600.0
2012-09-14 14:25:00,70.75,70.83,70.75,70.78,7600.0,54.7038,54.7657,54.7038,54.727,7600.0
2012-09-14 14:30:00,70.75,70.76,70.69,70.75,9400.0,54.7038,54.7116,54.6575,54.7038,9400.0
2012-09-14 14:35:00,70.76,70.82,70.74,70.8,10600.0,54.7116,54.758,54.6961,54.7425,10600.0
2012-09-14 14:40:00,70.8,70.8,70.76,70.78,6800.0,54.7425,54.7425,54.7116,54.727,6800.0
2012-09-14 14:45:00,70.8,70.85,70.77,70.82,8000.0,54.7425,54.7812,54.7193,54.758,8000.0
2012-09-14 14:50:00,70.8,70.82,70.72,70.8,10000.0,54.7425,54.758,54.6806,54.7425,10000.0
2012-09-14 14:55:00,70.8,70.93,70.76,70.87,12300.0,54.7425,54.843,54.7116,54.7966,12300.0
2012-09-14 15:00:00,70.86,70.91,70.8,70.9,19200.0,54.7889,54.8276,54.7425,54.8198,19200.0
2012-09-14 15:05:00,70.89,70.95,70.75,70.78,29300.0,54.8121,54.8585,54.7038,54.727,29300.0
2012-09-14 15:10:00,70.75,70.8,70.73,70.78,16700.0,54.7038,54.7425,54.6884,54.727,16700.0
2012-09-14 15:15:00,70.78,70.78,70.71,70.76,24100.0,54.727,54.727,54.6729,54.7116,24100.0
2012-09-14 15:20:00,70.75,70.83,70.6,70.61,15900.0,54.7038,54.7657,54.5879,54.5956,15900.0
2012-09-14 15:25:00,70.6,70.71,70.57,70.67,17900.0,54.5879,54.6729,54.5647,54.642,17900.0
2012-09-14 15:30:00,70.67,70.69,70.55,70.55,20100.0,54.642,54.6575,54.5492,54.5492,20100.0
2012-09-14 15:35:00,70.55,70.72,70.55,70.68,18400.0,54.5492,54.6806,54.5492,54.6497,18400.0
2012-09-14 15:40:00,70.67,70.71,70.64,70.64,18500.0,54.642,54.6729,54.6188,54.6188,18500.0
2012-09-14 15:45:00,70.64,70.69,70.49,70.5,37800.0,54.6188,54.6575,54.5028,54.5105,37800.0
2012-09-14 15:50:00,70.5,70.62,70.5,70.6,48300.0,54.5105,54.6033,54.5105,54.5879,48300.0
2012-09-14 15:55:00,70.6,70.82,70.6,70.82,75200.0,54.5879,54.758,54.5879,54.758,75200.0
2012-09-17 09:30:00,70.45,70.57,70.11,70.11,13700.0,54.4719,54.5647,54.209,54.209,13700.0
2012-09-17 09:35:00,70.12,70.74,70.12,70.7,8500.0,54.2167,54.6961,54.2167,54.6652,8500.0
2012-09-17 09:40:00,70.68,70.73,70.49,70.49,6600.0,54.6497,54.6884,54.5028,54.5028,6600.0
2012-09-17 09:45:00,70.43,70.43,70.23,70.39,7700.0,54.4564,54.4564,54.3018,54.4255,7700.0
2012-09-17 09:50:00,70.39,70.49,70.33,70.47,3000.0,54.4255,54.5028,54.3791,54.4873,3000.0
2012-09-17 09:55:00,70.46,70.57,70.34,70.53,5700.0,54.4796,54.5647,54.3868,54.5337,5700.0
2012-09-17 10:00:00,70.57,70.64,70.42,70.47,9200.0,54.5647,54.6188,54.4487,54.4873,9200.0
2012-09-17 10:05:00,70.48,70.5,70.37,70.39,6700.0,54.4951,54.5105,54.41,54.4255,6700.0
2012-09-17 10:10:00,70.38,70.5,70.34,70.41,17600.0,54.4178,54.5105,54.3868,54.441,17600.0
2012-09-17 10:15:00,70.45,70.61,70.44,70.45,8300.0,54.4719,54.5956,54.4642,54.4719,8300.0
2012-09-17 10:20:00,70.48,70.61,70.44,70.57,5200.0,54.4951,54.5956,54.4642,54.5647,5200.0
2012-09-17 10:25:00,70.6,70.85,70.6,70.8,7100.0,54.5879,54.7812,54.5879,54.7425,7100.0
2012-09-17 10:30:00,70.84,70.95,70.73,70.75,29400.0,54.7734,54.8585,54.6884,54.7038,29400.0
2012-09-17 10:35:00,70.73,70.74,70.47,70.5,5500.0,54.6884,54.6961,54.4873,54.5105,5500.0
2012-09-17 10:40:00,70.49,70.63,70.48,70.63,5100.0,54.5028,54.6111,54.4951,54.6111,5100.0
2012-09-17 10:45:00,70.61,70.76,70.61,70.76,3800.0,54.5956,54.7116,54.5956,54.7116,3800.0
2012-09-17 10:50:00,70.76,70.8,70.6,70.8,4600.0,54.7116,54.7425,54.5879,54.7425,4600.0
2012-09-17 10:55:00,70.77,70.84,70.74,70.79,3800.0,54.7193,54.7734,54.6961,54.7348,3800.0
2012-09-17 11:00:00,70.76,70.94,70.75,70.87,12300.0,54.7116,54.8508,54.7038,54.7966,12300.0
2012-09-17 11:05:00,70.85,70.87,70.82,70.87,1700.0,54.7812,54.7966,54.758,54.7966,1700.0
2012-09-17 11:10:00,70.84,70.93,70.79,70.89,5300.0,54.7734,54.843,54.7348,54.8121,5300.0
2012-09-17 11:15:00,70.91,70.93,70.78,70.86,6000.0,54.8276,54.843,54.727,54.7889,6000.0
2012-09-17 11:20:00,70.86,70.92,70.83,70.92,2500.0,54.7889,54.8353,54.7657,54.8353,2500.0
2012-09-17 11:25:00,70.88,70.98,70.84,70.88,13000.0,54.8044,54.8817,54.7734,54.8044,13000.0
2012-09-17 11:30:00,70.9,71.0,70.85,70.85,13400.0,54.8198,54.8971,54.7812,54.7812,13400.0
2012-09-17 11:35:00,70.85,70.87,70.76,70.76,8400.0,54.7812,54.7966,54.7116,54.7116,8400.0
2012-09-17 11:40:00,70.79,70.85,70.76,70.79,4100.0,54.7348,54.7812,54.7116,54.7348,4100.0
2012-09-17 11:45:00,70.8,70.8,70.67,70.72,5300.0,54.7425,54.7425,54.642,54.6806,5300.0
2012-09-17 11:50:00,70.72,70.8,70.71,70.71,4000.0,54.6806,54.7425,54.6729,54.6729,4000.0
2012-09-17 11:55:00,70.72,70.79,70.67,70.77,4700.0,54.6806,54.7348,54.642,54.7193,4700.0
2012-09-17 12:00:00,70.71,70.76,70.7,70.75,3500.0,54.6729,54.7116,54.6652,54.7038,3500.0
2012-09-17 12:05:00,70.75,70.81,70.72,70.77,1700.0,54.7038,54.7502,54.6806,54.7193,1700.0
2012-09-17 12:10:00,70.79,70.84,70.75,70.82,5300.0,54.7348,54.7734,54.7038,54.758,5300.0
2012-09-17 12:15:00,70.82,70.84,70.77,70.81,4900.0,54.758,54.7734,54.7193,54.7502,4900.0
2012-09-17 12:20:00,70.8,70.82,70.75,70.82,4600.0,54.7425,54.758,54.7038,54.758,4600.0
2012-09-17 12:25:00,70.8,70.84,70.75,70.79,4900.0,54.7425,54.7734,54.7038,54.7348,4900.0
2012-09-17 12:30:00,70.79,70.81,70.77,70.77,1700.0,54.7348,54.7502,54.7193,54.7193,1700.0
2012-09-17 12:35:00,70.74,70.8,70.69,70.69,8600.0,54.6961,54.7425,54.6575,54.6575,8600.0
2012-09-17 12:40:00,70.7,70.79,70.69,70.79,4800.0,54.6652,54.7348,54.6575,54.7348,4800.0
2012-09-17 12:45:00,70.74,70.84,70.71,70.73,5300.0,54.6961,54.7734,54.6729,54.6884,5300.0
2012-09-17 12:50:00,70.73,70.78,70.72,70.77,3700.0,54.6884,54.727,54.6806,54.7193,3700.0
2012-09-17 12:55:00,70.76,70.81,70.69,70.72,6200.0,54.7116,54.7502,54.6575,54.6806,6200.0
2012-09-17 13:00:00,70.72,70.75,70.68,70.7,1800.0,54.6806,54.7038,54.6497,54.6652,1800.0
2012-09-17 13:05:00,70.7,70.74,70.69,70.72,1300.0,54.6652,54.6961,54.6575,54.6806,1300.0
2012-09-17 13:10:00,70.74,70.81,70.72,70.73,4000.0,54.6961,54.7502,54.6806,54.6884,4000.0
2012-09-17 13:15:00,70.73,70.75,70.71,70.72,2800.0,54.6884,54.7038,54.6729,54.6806,2800.0
2012-09-17 13:20:00,70.73,70.77,70.69,70.73,9300.0,54.6884,54.7193,54.6575,54.6884,9300.0
2012-09-17 13:25:00,70.73,70.76,70.63,70.73,14700.0,54.6884,54.7116,54.6111,54.6884,14700.0
2012-09-17 13:30:00,70.76,70.76,70.7,70.73,3600.0,54.7116,54.7116,54.6652,54.6884,3600.0
2012-09-17 13:35:00,70.71,70.76,70.7,70.75,3600.0,54.6729,54.7116,54.6652,54.7038,3600.0
2012-09-17 13:40:00,70.76,70.77,70.69,70.69,2800.0,54.7116,54.7193,54.6575,54.6575,2800.0
2012-09-17 13:45:00,70.69,70.75,70.69,70.71,5400.0,54.6575,54.7038,54.6575,54.6729,5400.0
2012-09-17 13:50:00,70.7,70.7,70.55,70.61,6100.0,54.6652,54.6652,54.5492,54.5956,6100.0
2012-09-17 13:55:00,70.6,70.67,70.57,70.67,3400.0,54.5879,54.642,54.5647,54.642,3400.0
2012-09-17 14:00:00,70.66,70.71,70.64,70.69,5200.0,54.6343,54.6729,54.6188,54.6575,5200.0
2012-09-17 14:05:00,70.63,70.64,70.37,70.46,29500.0,54.6111,54.6188,54.41,54.4796,29500.0
2012-09-17 14:10:00,70.48,70.65,70.47,70.51,11600.0,54.4951,54.6265,54.4873,54.5183,11600.0
2012-09-17 14:15:00,70.51,70.61,70.47,70.61,2800.0,54.5183,54.5956,54.4873,54.5956,2800.0
2012-09-17 14:20:00,70.62,70.72,70.53,70.58,7800.0,54.6033,54.6806,54.5337,54.5724,7800.0
2012-09-17 14:25:00,70.6,70.65,70.54,70.54,5300.0,54.5879,54.6265,54.5415,54.5415,5300.0
2012-09-17 14:30:00,70.57,70.6,70.44,70.44,6500.0,54.5647,54.5879,54.4642,54.4642,6500.0
2012-09-17 14:35:00,70.46,70.57,70.44,70.53,5000.0,54.4796,54.5647,54.4642,54.5337,5000.0
2012-09-17 14:40:00,70.5,70.53,70.39,70.48,11200.0,54.5105,54.5337,54.4255,54.4951,11200.0
2012-09-17 14:45:00,70.47,70.61,70.45,70.6,15800.0,54.4873,54.5956,54.4719,54.5879,15800.0
2012-09-17 14:50:00,70.58,70.58,70.42,70.47,5500.0,54.5724,54.5724,54.4487,54.4873,5500.0
2012-09-17 14:55:00,70.47,70.5,70.42,70.42,4100.0,54.4873,54.5105,54.4487,54.4487,4100.0
2012-09-17 15:00:00,70.43,70.45,70.41,70.41,3800.0,54.4564,54.4719,54.441,54.441,3800.0
2012-09-17 15:05:00,70.43,70.55,70.43,70.54,11800.0,54.4564,54.5492,54.4564,54.5415,11800.0
2012-09-17 15:10:00,70.54,70.58,70.49,70.52,7500.0,54.5415,54.5724,54.5028,54.526,7500.0
2012-09-17 15:15:00,70.51,70.55,70.5,70.51,9500.0,54.5183,54.5492,54.5105,54.5183,9500.0
2012-09-17 15:20:00,70.53,70.61,70.49,70.52,9200.0,54.5337,54.5956,54.5028,54.526,9200.0
2012-09-17 15:25:00,70.5,70.52,70.43,70.48,11000.0,54.5105,54.526,54.4564,54.4951,11000.0
2012-09-17 15:30:00,70.49,70.52,70.43,70.49,14800.0,54.5028,54.526,54.4564,54.5028,14800.0
2012-09-17 15:35:00,70.51,70.58,70.48,70.56,8900.0,54.5183,54.5724,54.4951,54.5569,8900.0
2012-09-17 15:40:00,70.6,70.64,70.54,70.59,13200.0,54.5879,54.6188,54.5415,54.5801,13200.0
2012-09-17 15:45:00,70.6,70.69,70.59,70.64,19100.0,54.5879,54.6575,54.5801,54.6188,19100.0
2012-09-17 15:50:00,70.65,70.73,70.64,70.68,29300.0,54.6265,54.6884,54.6188,54.6497,29300.0
2012-09-17 15:55:00,70.69,70.72,70.6,70.65,42600.0,54.6575,54.6806,54.5879,54.6265,42600.0
2012-09-18 09:30:00,70.64,70.67,70.36,70.36,11700.0,54.6188,54.642,54.4023,54.4023,11700.0
2012-09-18 09:35:00,70.45,70.55,70.28,70.43,3600.0,54.4719,54.5492,54.3404,54.4564,3600.0
2012-09-18 09:40:00,70.43,70.57,70.42,70.51,9200.0,54.4564,54.5647,54.4487,54.5183,9200.0
2012-09-18 09:45:00,70.57,70.67,70.54,70.67,7900.0,54.5647,54.642,54.5415,54.642,7900.0
2012-09-18 09:50:00,70.62,70.92,70.57,70.76,5100.0,54.6033,54.8353,54.5647,54.7116,5100.0
2012-09-18 09:55:00,70.83,71.02,70.66,70.72,16500.0,54.7657,54.9126,54.6343,54.6806,16500.0
2012-09-18 10:00:00,70.78,70.84,70.59,70.6,5400.0,54.727,54.7734,54.5801,54.5879,5400.0
2012-09-18 10:05:00,70.6,70.71,70.47,70.5,5300.0,54.5879,54.6729,54.4873,54.5105,5300.0
2012-09-18 10:10:00,70.51,70.64,70.44,70.44,7800.0,54.5183,54.6188,54.4642,54.4642,7800.0
2012-09-18 10:15:00,70.44,70.48,70.34,70.38,4000.0,54.4642,54.4951,54.3868,54.4178,4000.0
2012-09-18 10:20:00,70.39,70.47,70.33,70.4,6300.0,54.4255,54.4873,54.3791,54.4332,6300.0
2012-09-18 10:25:00,70.38,70.44,70.25,70.37,7600.0,54.4178,54.4642,54.3172,54.41,7600.0
2012-09-18 10:30:00,70.36,70.51,70.34,70.51,7100.0,54.4023,54.5183,54.3868,54.5183,7100.0
2012-09-18 10:35:00,70.53,70.62,70.52,70.56,5500.0,54.5337,54.6033,54.526,54.5569,5500.0
2012-09-18 10:40:00,70.51,70.64,70.48,70.64,21700.0,54.5183,54.6188,54.4951,54.6188,21700.0
2012-09-18 10:45:00,70.65,70.68,70.52,70.63,23300.0,54.6265,54.6497,54.526,54.6111,23300.0
2012-09-18 10:50:00,70.58,70.63,70.58,70.63,6100.0,54.5724,54.6111,54.5724,54.6111,6100.0
2012-09-18 10:55:00,70.64,70.71,70.57,70.69,7600.0,54.6188,54.6729,54.5647,54.6575,7600.0
2012-09-18 11:00:00,70.72,70.78,70.65,70.69,3800.0,54.6806,54.727,54.6265,54.6575,3800.0
2012-09-18 11:05:00,70.67,70.84,70.67,70.83,9200.0,54.642,54.7734,54.642,54.7657,9200.0
2012-09-18 11:10:00,70.79,70.85,70.75,70.81,4600.0,54.7348,54.7812,54.7038,54.7502,4600.0
2012-09-18 11:15:00,70.81,70.88,70.77,70.84,5600.0,54.7502,54.8044,54.7193,54.7734,5600.0
2012-09-18 11:20:00,70.81,70.83,70.71,70.72,4000.0,54.7502,54.7657,54.6729,54.6806,4000.0
2012-09-18 11:25:00,70.75,70.79,70.69,70.77,16500.0,54.7038,54.7348,54.6575,54.7193,16500.0
2012-09-18 11:30:00,70.77,70.78,70.57,70.61,10500.0,54.7193,54.727,54.5647,54.5956,10500.0
2012-09-18 11:35:00,70.58,70.81,70.58,70.75,8900.0,54.5724,54.7502,54.5724,54.7038,8900.0
2012-09-18 11:40:00,70.7,70.78,70.7,70.74,3300.0,54.6652,54.727,54.6652,54.6961,3300.0
2012-09-18 11:45:00,70.71,70.78,70.7,70.75,5900.0,54.6729,54.727,54.6652,54.7038,5900.0
2012-09-18 11:50:00,70.75,70.84,70.75,70.84,7900.0,54.7038,54.7734,54.7038,54.7734,7900.0
2012-09-18 11:55:00,70.85,70.93,70.81,70.93,11800.0,54.7812,54.843,54.7502,54.843,11800.0
2012-09-18 12:00:00,70.89,70.95,70.84,70.9,8900.0,54.8121,54.8585,54.7734,54.8198,8900.0
2012-09-18 12:05:00,70.94,71.01,70.86,70.86,8500.0,54.8508,54.9049,54.7889,54.7889,8500.0
2012-09-18 12:10:00,70.87,70.87,70.74,70.74,6600.0,54.7966,54.7966,54.6961,54.6961,6600.0
2012-09-18 12:15:00,70.79,70.85,70.7,70.76,13800.0,54.7348,54.7812,54.6652,54.7116,13800.0
2012-09-18 12:20:00,70.75,70.84,70.72,70.81,4000.0,54.7038,54.7734,54.6806,54.7502,4000.0
2012-09-18 12:25:00,70.79,70.87,70.76,70.82,6700.0,54.7348,54.7966,54.7116,54.758,6700.0
2012-09-18 12:30:00,70.83,70.83,70.63,70.65,12100.0,54.7657,54.7657,54.6111,54.6265,12100.0
2012-09-18 12:35:00,70.62,70.68,70.62,70.67,17800.0,54.6033,54.6497,54.6033,54.642,17800.0
2012-09-18 12:40:00,70.68,70.68,70.6,70.6,3200.0,54.6497,54.6497,54.5879,54.5879,3200.0
2012-09-18 12:45:00,70.61,70.61,70.58,70.58,2900.0,54.5956,54.5956,54.5724,54.5724,2900.0
2012-09-18 12:50:00,70.6,70.61,70.56,70.6,5200.0,54.5879,54.5956,54.5569,54.5879,5200.0
2012-09-18 12:55:00,70.63,70.63,70.54,70.54,3400.0,54.6111,54.6111,54.5415,54.5415,3400.0
2012-09-18 13:00:00,70.54,70.64,70.54,70.64,2800.0,54.5415,54.6188,54.5415,54.6188,2800.0
2012-09-18 13:05:00,70.65,70.71,70.58,70.71,8500.0,54.6265,54.6729,54.5724,54.6729,8500.0
2012-09-18 13:10:00,70.67,70.72,70.66,70.72,1800.0,54.642,54.6806,54.6343,54.6806,1800.0
2012-09-18 13:15:00,70.76,70.81,70.71,70.71,3300.0,54.7116,54.7502,54.6729,54.6729,3300.0
2012-09-18 13:20:00,70.71,70.71,70.63,70.65,4700.0,54.6729,54.6729,54.6111,54.6265,4700.0
2012-09-18 13:25:00,70.66,70.67,70.64,70.65,10700.0,54.6343,54.642,54.6188,54.6265,10700.0
2012-09-18 13:30:00,70.64,70.7,70.51,70.69,6300.0,54.6188,54.6652,54.5183,54.6575,6300.0
2012-09-18 13:35:00,70.66,70.67,70.62,70.66,4300.0,54.6343,54.642,54.6033,54.6343,4300.0
2012-09-18 13:40:00,70.69,70.69,70.62,70.66,3300.0,54.6575,54.6575,54.6033,54.6343,3300.0
2012-09-18 13:45:00,70.69,70.69,70.63,70.65,3200.0,54.6575,54.6575,54.6111,54.6265,3200.0
2012-09-18 13:50:00,70.65,70.65,70.53,70.54,3900.0,54.6265,54.6265,54.5337,54.5415,3900.0
2012-09-18 13:55:00,70.55,70.56,70.5,70.56,3900.0,54.5492,54.5569,54.5105,54.5569,3900.0
2012-09-18 14:00:00,70.59,70.66,70.53,70.53,3900.0,54.5801,54.6343,54.5337,54.5337,3900.0
2012-09-18 14:05:00,70.51,70.59,70.5,70.59,2800.0,54.5183,54.5801,54.5105,54.5801,2800.0
2012-09-18 14:10:00,70.58,70.59,70.51,70.56,2300.0,54.5724,54.5801,54.5183,54.5569,2300.0
2012-09-18 14:15:00,70.59,70.66,70.59,70.61,4300.0,54.5801,54.6343,54.5801,54.5956,4300.0
2012-09-18 14:20:00,70.61,70.66,70.46,70.56,12400.0,54.5956,54.6343,54.4796,54.5569,12400.0
2012-09-18 14:25:00,70.54,70.62,70.54,70.62,4100.0,54.5415,54.6033,54.5415,54.6033,4100.0
2012-09-18 14:30:00,70.61,70.65,70.61,70.61,4000.0,54.5956,54.6265,54.5956,54.5956,4000.0
2012-09-18 14:35:00,70.59,70.64,70.54,70.64,5700.0,54.5801,54.6188,54.5415,54.6188,5700.0
2012-09-18 14:40:00,70.62,70.66,70.59,70.64,4200.0,54.6033,54.6343,54.5801,54.6188,4200.0
2012-09-18 14:45:00,70.62,70.7,70.6,70.7,5100.0,54.6033,54.6652,54.5879,54.6652,5100.0
2012-09-18 14:50:00,70.66,70.66,70.61,70.62,3300.0,54.6343,54.6343,54.5956,54.6033,3300.0
2012-09-18 14:55:00,70.63,70.71,70.62,70.66,5800.0,54.6111,54.6729,54.6033,54.6343,5800.0
2012-09-18 15:00:00,70.66,70.72,70.64,70.68,12800.0,54.6343,54.6806,54.6188,54.6497,12800.0
2012-09-18 15:05:00,70.68,70.78,70.68,70.76,4700.0,54.6497,54.727,54.6497,54.7116,4700.0
2012-09-18 15:10:00,70.75,70.78,70.71,70.77,5200.0,54.7038,54.727,54.6729,54.7193,5200.0
2012-09-18 15:15:00,70.77,70.79,70.7,70.74,8200.0,54.7193,54.7348,54.6652,54.6961,8200.0
2012-09-18 15:20:00,70.75,70.8,70.73,70.77,7200.0,54.7038,54.7425,54.6884,54.7193,7200.0
2012-09-18 15:25:00,70.77,70.87,70.76,70.87,11000.0,54.7193,54.7966,54.7116,54.7966,11000.0
2012-09-18 15:30:00,70.86,70.95,70.82,70.93,10000.0,54.7889,54.8585,54.758,54.843,10000.0
2012-09-18 15:35:00,70.93,70.94,70.81,70.88,14600.0,54.843,54.8508,54.7502,54.8044,14600.0
2012-09-18 15:40:00,70.89,70.96,70.73,70.77,26400.0,54.8121,54.8662,54.6884,54.7193,26400.0
2012-09-18 15:45:00,70.77,70.85,70.77,70.81,23500.0,54.7193,54.7812,54.7193,54.7502,23500.0
2012-09-18 15:50:00,70.81,70.89,70.78,70.88,19600.0,54.7502,54.8121,54.727,54.8044,19600.0
2012-09-18 15:55:00,70.88,70.89,70.78,70.86,39800.0,54.8044,54.8121,54.727,54.7889,39800.0
2012-09-19 09:30:00,70.91,70.92,70.66,70.82,11000.0,54.8276,54.8353,54.6343,54.758,11000.0
2012-09-19 09:35:00,70.84,71.06,70.84,70.94,7700.0,54.7734,54.9435,54.7734,54.8508,7700.0
2012-09-19 09:40:00,70.94,71.0,70.88,70.94,8500.0,54.8508,54.8971,54.8044,54.8508,8500.0
2012-09-19 09:45:00,70.95,71.48,70.95,71.31,12700.0,54.8585,55.2683,54.8585,55.1368,12700.0
2012-09-19 09:50:00,71.28,71.33,71.16,71.25,3400.0,55.1136,55.1523,55.0209,55.0904,3400.0
2012-09-19 09:55:00,71.28,71.47,71.23,71.47,6300.0,55.1136,55.2605,55.075,55.2605,6300.0
2012-09-19 10:00:00,71.49,71.9,71.49,71.89,21000.0,55.276,55.593,55.276,55.5853,21000.0
2012-09-19 10:05:00,71.93,72.0,71.78,71.92,25700.0,55.6162,55.6703,55.5002,55.6085,25700.0
2012-09-19 10:10:00,71.95,71.97,71.84,71.9,18400.0,55.6317,55.6471,55.5466,55.593,18400.0
2012-09-19 10:15:00,71.9,72.0,71.86,72.0,14200.0,55.593,55.6703,55.5621,55.6703,14200.0
2012-09-19 10:20:00,71.97,72.03,71.84,71.9,36700.0,55.6471,55.6935,55.5466,55.593,36700.0
2012-09-19 10:25:00,71.9,71.96,71.88,71.9,17000.0,55.593,55.6394,55.5776,55.593,17000.0
2012-09-19 10:30:00,71.86,71.89,71.68,71.69,18300.0,55.5621,55.5853,55.4229,55.4307,18300.0
2012-09-19 10:35:00,71.7,71.91,71.66,71.91,19600.0,55.4384,55.6008,55.4075,55.6008,19600.0
2012-09-19 10:40:00,71.9,71.94,71.84,71.93,29300.0,55.593,55.624,55.5466,55.6162,29300.0
2012-09-19 10:45:00,71.92,71.96,71.86,71.93,20600.0,55.6085,55.6394,55.5621,55.6162,20600.0
2012-09-19 10:50:00,71.96,71.96,71.81,71.84,11000.0,55.6394,55.6394,55.5234,55.5466,11000.0
2012-09-19 10:55:00,71.86,71.98,71.8,71.9,17100.0,55.5621,55.6549,55.5157,55.593,17100.0
2012-09-19 11:00:00,71.9,71.97,71.81,71.83,13000.0,55.593,55.6471,55.5234,55.5389,13000.0
2012-09-19 11:05:00,71.83,71.85,71.71,71.72,11700.0,55.5389,55.5544,55.4461,55.4538,11700.0
2012-09-19 11:10:00,71.69,71.72,71.63,71.72,7300.0,55.4307,55.4538,55.3843,55.4538,7300.0
2012-09-19 11:15:00,71.71,71.78,71.66,71.78,10900.0,55.4461,55.5002,55.4075,55.5002,10900.0
2012-09-19 11:20:00,71.77,71.91,71.71,71.84,31400.0,55.4925,55.6008,55.4461,55.5466,31400.0
2012-09-19 11:25:00,71.86,71.9,71.82,71.84,3800.0,55.5621,55.593,55.5312,55.5466,3800.0
2012-09-19 11:30:00,71.84,71.88,71.82,71.83,9200.0,55.5466,55.5776,55.5312,55.5389,9200.0
2012-09-19 11:35:00,71.83,71.87,71.81,71.84,7700.0,55.5389,55.5698,55.5234,55.5466,7700.0
2012-09-19 11:40:00,71.85,71.93,71.84,71.88,12500.0,55.5544,55.6162,55.5466,55.5776,12500.0
2012-09-19 11:45:00,71.88,71.9,71.8,71.87,29000.0,55.5776,55.593,55.5157,55.5698,29000.0
2012-09-19 11:50:00,71.88,71.93,71.85,71.93,2900.0,55.5776,55.6162,55.5544,55.6162,2900.0
2012-09-19 11:55:00,71.94,72.0,71.89,71.96,20800.0,55.624,55.6703,55.5853,55.6394,20800.0
2012-09-19 12:00:00,71.93,71.99,71.9,71.93,51600.0,55.6162,55.6626,55.593,55.6162,51600.0
2012-09-19 12:05:00,71.94,72.0,71.92,71.92,12900.0,55.624,55.6703,55.6085,55.6085,12900.0
2012-09-19 12:10:00,71.94,72.02,71.94,72.0,14100.0,55.624,55.6858,55.624,55.6703,14100.0
2012-09-19 12:15:00,71.98,72.03,71.97,71.99,12100.0,55.6549,55.6935,55.6471,55.6626,12100.0
2012-09-19 12:20:00,72.0,72.02,71.95,72.0,12500.0,55.6703,55.6858,55.6317,55.6703,12500.0
2012-09-19 12:25:00,72.0,72.15,72.0,72.11,6900.0,55.6703,55.7863,55.6703,55.7554,6900.0
2012-09-19 12:30:00,72.09,72.12,72.04,72.12,5500.0,55.7399,55.7631,55.7013,55.7631,5500.0
2012-09-19 12:35:00,72.12,72.16,72.08,72.13,10500.0,55.7631,55.7941,55.7322,55.7709,10500.0
2012-09-19 12:40:00,72.13,72.14,72.08,72.12,4100.0,55.7709,55.7786,55.7322,55.7631,4100.0
2012-09-19 12:45:00,72.12,72.13,72.08,72.11,4100.0,55.7631,55.7709,55.7322,55.7554,4100.0
2012-09-19 12:50:00,72.09,72.13,72.08,72.1,5700.0,55.7399,55.7709,55.7322,55.7477,5700.0
2012-09-19 12:55:00,72.1,72.15,72.08,72.13,8500.0,55.7477,55.7863,55.7322,55.7709,8500.0
2012-09-19 13:00:00,72.12,72.14,72.09,72.1,10900.0,55.7631,55.7786,55.7399,55.7477,10900.0
2012-09-19 13:05:00,72.1,72.13,72.04,72.04,25400.0,55.7477,55.7709,55.7013,55.7013,25400.0
2012-09-19 13:10:00,72.04,72.07,72.03,72.03,5300.0,55.7013,55.7245,55.6935,55.6935,5300.0
2012-09-19 13:15:00,72.03,72.05,72.01,72.01,3500.0,55.6935,55.709,55.6781,55.6781,3500.0
2012-09-19 13:20:00,72.01,72.03,72.0,72.02,9400.0,55.6781,55.6935,55.6703,55.6858,9400.0
2012-09-19 13:25:00,72.01,72.03,71.96,71.96,6700.0,55.6781,55.6935,55.6394,55.6394,6700.0
2012-09-19 13:30:00,72.0,72.0,71.97,71.97,9000.0,55.6703,55.6703,55.6471,55.6471,9000.0
2012-09-19 13:35:00,71.99,71.99,71.91,71.95,17400.0,55.6626,55.6626,55.6008,55.6317,17400.0
2012-09-19 13:40:00,71.95,71.96,71.93,71.94,9100.0,55.6317,55.6394,55.6162,55.624,9100.0
2012-09-19 13:45:00,71.95,71.95,71.87,71.89,10600.0,55.6317,55.6317,55.5698,55.5853,10600.0
2012-09-19 13:50:00,71.91,71.97,71.91,71.96,25400.0,55.6008,55.6471,55.6008,55.6394,25400.0
2012-09-19 13:55:00,71.96,71.96,71.9,71.91,12600.0,55.6394,55.6394,55.593,55.6008,12600.0
2012-09-19 14:00:00,71.95,71.99,71.91,71.95,7500.0,55.6317,55.6626,55.6008,55.6317,7500.0
2012-09-19 14:05:00,71.97,71.98,71.95,71.97,5500.0,55.6471,55.6549,55.6317,55.6471,5500.0
2012-09-19 14:10:00,71.97,71.97,71.93,71.94,10100.0,55.6471,55.6471,55.6162,55.624,10100.0
2012-09-19 14:15:00,71.95,72.02,71.92,72.01,7600.0,55.6317,55.6858,55.6085,55.6781,7600.0
2012-09-19 14:20:00,72.0,72.04,71.98,72.0,12200.0,55.6703,55.7013,55.6549,55.6703,12200.0
2012-09-19 14:25:00,72.0,72.04,71.94,71.95,9200.0,55.6703,55.7013,55.624,55.6317,9200.0
2012-09-19 14:30:00,71.96,71.98,71.89,71.98,8600.0,55.6394,55.6549,55.5853,55.6549,8600.0
2012-09-19 14:35:00,71.98,71.98,71.91,71.94,12700.0,55.6549,55.6549,55.6008,55.624,12700.0
2012-09-19 14:40:00,71.93,71.98,71.89,71.98,5300.0,55.6162,55.6549,55.5853,55.6549,5300.0
2012-09-19 14:45:00,71.98,72.0,71.94,72.0,8600.0,55.6549,55.6703,55.624,55.6703,8600.0
2012-09-19 14:50:00,72.0,72.01,71.94,71.97,5300.0,55.6703,55.6781,55.624,55.6471,5300.0
2012-09-19 14:55:00,71.98,72.01,71.95,72.01,3800.0,55.6549,55.6781,55.6317,55.6781,3800.0
2012-09-19 15:00:00,72.0,72.0,71.9,71.93,10600.0,55.6703,55.6703,55.593,55.6162,10600.0
2012-09-19 15:05:00,71.93,71.96,71.89,71.94,10200.0,55.6162,55.6394,55.5853,55.624,10200.0
2012-09-19 15:10:00,71.93,72.01,71.93,71.97,9600.0,55.6162,55.6781,55.6162,55.6471,9600.0
2012-09-19 15:15:00,71.98,71.98,71.9,71.9,5400.0,55.6549,55.6549,55.593,55.593,5400.0
2012-09-19 15:20:00,71.92,71.96,71.91,71.92,9100.0,55.6085,55.6394,55.6008,55.6085,9100.0
2012-09-19 15:25:00,71.93,72.02,71.92,71.96,6800.0,55.6162,55.6858,55.6085,55.6394,6800.0
2012-09-19 15:30:00,71.95,71.99,71.9,71.97,13100.0,55.6317,55.6626,55.593,55.6471,13100.0
2012-09-19 15:35:00,71.95,72.03,71.92,72.03,14600.0,55.6317,55.6935,55.6085,55.6935,14600.0
2012-09-19 15:40:00,72.02,72.06,71.98,72.02,19900.0,55.6858,55.7167,55.6549,55.6858,19900.0
2012-09-19 15:45:00,72.0,72.07,71.97,72.07,20400.0,55.6703,55.7245,55.6471,55.7245,20400.0
2012-09-19 15:50:00,72.05,72.07,71.97,71.99,41500.0,55.709,55.7245,55.6471,55.6626,41500.0
2012-09-19 15:55:00,71.99,72.04,71.92,72.02,98300.0,55.6626,55.7013,55.6085,55.6858,98300.0
2012-09-20 09:30:00,71.5,71.51,70.89,71.02,23300.0,55.2837,55.2915,54.8121,54.9126,23300.0
2012-09-20 09:35:00,71.0,71.05,70.87,70.94,21700.0,54.8971,54.9358,54.7966,54.8508,21700.0
2012-09-20 09:40:00,70.94,71.14,70.67,71.04,15900.0,54.8508,55.0054,54.642,54.9281,15900.0
2012-09-20 09:45:00,71.01,71.01,70.6,70.6,28300.0,54.9049,54.9049,54.5879,54.5879,28300.0
2012-09-20 09:50:00,70.66,70.72,70.4,70.41,18300.0,54.6343,54.6806,54.4332,54.441,18300.0
2012-09-20 09:55:00,70.39,70.83,70.39,70.74,9300.0,54.4255,54.7657,54.4255,54.6961,9300.0
2012-09-20 10:00:00,70.79,70.95,70.76,70.89,21100.0,54.7348,54.8585,54.7116,54.8121,21100.0
2012-09-20 10:05:00,70.89,70.94,70.78,70.87,61800.0,54.8121,54.8508,54.727,54.7966,61800.0
2012-09-20 10:10:00,70.87,71.17,70.87,71.09,13500.0,54.7966,55.0286,54.7966,54.9667,13500.0
2012-09-20 10:15:00,71.07,71.19,70.96,71.03,17900.0,54.9513,55.0441,54.8662,54.9203,17900.0
2012-09-20 10:20:00,70.99,71.0,70.88,70.9,9000.0,54.8894,54.8971,54.8044,54.8198,9000.0
2012-09-20 10:25:00,70.9,71.04,70.87,71.04,10500.0,54.8198,54.9281,54.7966,54.9281,10500.0
2012-09-20 10:30:00,71.09,71.24,71.09,71.24,10600.0,54.9667,55.0827,54.9667,55.0827,10600.0
2012-09-20 10:35:00,71.25,71.48,71.25,71.48,14600.0,55.0904,55.2683,55.0904,55.2683,14600.0
2012-09-20 10:40:00,71.49,71.58,71.49,71.54,24000.0,55.276,55.3456,55.276,55.3147,24000.0
2012-09-20 10:45:00,71.55,71.75,71.55,71.65,28300.0,55.3224,55.477,55.3224,55.3997,28300.0
2012-09-20 10:50:00,71.61,71.62,71.48,71.59,15400.0,55.3688,55.3765,55.2683,55.3533,15400.0
2012-09-20 10:55:00,71.58,71.63,71.55,71.58,7200.0,55.3456,55.3843,55.3224,55.3456,7200.0
2012-09-20 11:00:00,71.58,71.72,71.55,71.55,9800.0,55.3456,55.4538,55.3224,55.3224,9800.0
2012-09-20 11:05:00,71.56,71.6,71.49,71.56,10200.0,55.3301,55.3611,55.276,55.3301,10200.0
2012-09-20 11:10:00,71.6,71.6,71.41,71.44,43100.0,55.3611,55.3611,55.2142,55.2374,43100.0
2012-09-20 11:15:00,71.44,71.49,71.39,71.49,5900.0,55.2374,55.276,55.1987,55.276,5900.0
2012-09-20 11:20:00,71.49,71.59,71.49,71.55,7500.0,55.276,55.3533,55.276,55.3224,7500.0
2012-09-20 11:25:00,71.56,71.63,71.51,71.51,10300.0,55.3301,55.3843,55.2915,55.2915,10300.0
2012-09-20 11:30:00,71.53,71.63,71.52,71.62,4500.0,55.3069,55.3843,55.2992,55.3765,4500.0
2012-09-20 11:35:00,71.63,71.71,71.63,71.65,13000.0,55.3843,55.4461,55.3843,55.3997,13000.0
2012-09-20 11:40:00,71.69,71.91,71.69,71.78,33300.0,55.4307,55.6008,55.4307,55.5002,33300.0
2012-09-20 11:45:00,71.76,71.88,71.75,71.81,5900.0,55.4848,55.5776,55.477,55.5234,5900.0
2012-09-20 11:50:00,71.81,71.81,71.78,71.79,3300.0,55.5234,55.5234,55.5002,55.508,3300.0
2012-09-20 11:55:00,71.79,71.91,71.79,71.91,5200.0,55.508,55.6008,55.508,55.6008,5200.0
2012-09-20 12:00:00,71.9,71.95,71.84,71.94,10400.0,55.593,55.6317,55.5466,55.624,10400.0
2012-09-20 12:05:00,71.95,71.96,71.93,71.96,7700.0,55.6317,55.6394,55.6162,55.6394,7700.0
2012-09-20 12:10:00,71.94,71.99,71.92,71.95,22100.0,55.624,55.6626,55.6085,55.6317,22100.0
2012-09-20 12:15:00,71.97,71.99,71.96,71.98,6700.0,55.6471,55.6626,55.6394,55.6549,6700.0
2012-09-20 12:20:00,71.99,71.99,71.85,71.85,7900.0,55.6626,55.6626,55.5544,55.5544,7900.0
2012-09-20 12:25:00,71.83,71.85,71.75,71.81,7000.0,55.5389,55.5544,55.477,55.5234,7000.0
2012-09-20 12:30:00,71.78,71.79,71.75,71.79,6500.0,55.5002,55.508,55.477,55.508,6500.0
2012-09-20 12:35:00,71.8,71.88,71.8,71.84,12200.0,55.5157,55.5776,55.5157,55.5466,12200.0
2012-09-20 12:40:00,71.84,71.84,71.8,71.82,6100.0,55.5466,55.5466,55.5157,55.5312,6100.0
2012-09-20 12:45:00,71.81,71.82,71.67,71.67,6000.0,55.5234,55.5312,55.4152,55.4152,6000.0
2012-09-20 12:50:00,71.65,71.86,71.63,71.81,7800.0,55.3997,55.5621,55.3843,55.5234,7800.0
2012-09-20 12:55:00,71.81,71.83,71.72,71.82,11500.0,55.5234,55.5389,55.4538,55.5312,11500.0
2012-09-20 13:00:00,71.81,71.82,71.71,71.72,8300.0,55.5234,55.5312,55.4461,55.4538,8300.0
2012-09-20 13:05:00,71.72,71.74,71.69,71.72,7100.0,55.4538,55.4693,55.4307,55.4538,7100.0
2012-09-20 13:10:00,71.72,71.77,71.68,71.77,6000.0,55.4538,55.4925,55.4229,55.4925,6000.0
2012-09-20 13:15:00,71.78,71.78,71.7,71.78,5500.0,55.5002,55.5002,55.4384,55.5002,5500.0
2012-09-20 13:20:00,71.79,71.79,71.69,71.76,9500.0,55.508,55.508,55.4307,55.4848,9500.0
2012-09-20 13:25:00,71.77,71.84,71.77,71.83,4800.0,55.4925,55.5466,55.4925,55.5389,4800.0
2012-09-20 13:30:00,71.84,71.91,71.81,71.88,12600.0,55.5466,55.6008,55.5234,55.5776,12600.0
2012-09-20 13:35:00,71.9,72.01,71.86,71.97,19100.0,55.593,55.6781,55.5621,55.6471,19100.0
2012-09-20 13:40:00,71.98,71.98,71.87,71.91,14900.0,55.6549,55.6549,55.5698,55.6008,14900.0
2012-09-20 13:45:00,71.92,71.96,71.91,71.94,10100.0,55.6085,55.6394,55.6008,55.624,10100.0
2012-09-20 13:50:00,71.95,71.96,71.93,71.95,10200.0,55.6317,55.6394,55.6162,55.6317,10200.0
2012-09-20 13:55:00,71.95,71.97,71.86,71.89,13900.0,55.6317,55.6471,55.5621,55.5853,13900.0
2012-09-20 14:00:00,71.89,71.89,71.86,71.88,7000.0,55.5853,55.5853,55.5621,55.5776,7000.0
2012-09-20 14:05:00,71.88,71.97,71.88,71.96,9900.0,55.5776,55.6471,55.5776,55.6394,9900.0
2012-09-20 14:10:00,71.96,72.01,71.96,71.99,17800.0,55.6394,55.6781,55.6394,55.6626,17800.0
2012-09-20 14:15:00,72.0,72.01,71.97,71.98,12600.0,55.6703,55.6781,55.6471,55.6549,12600.0
2012-09-20 14:20:00,71.97,71.99,71.93,71.98,8800.0,55.6471,55.6626,55.6162,55.6549,8800.0
2012-09-20 14:25:00,71.99,72.15,71.98,72.12,19000.0,55.6626,55.7863,55.6549,55.7631,19000.0
2012-09-20 14:30:00,72.12,72.18,72.09,72.18,11900.0,55.7631,55.8095,55.7399,55.8095,11900.0
2012-09-20 14:35:00,72.18,72.18,72.1,72.1,10900.0,55.8095,55.8095,55.7477,55.7477,10900.0
2012-09-20 14:40:00,72.1,72.15,72.1,72.13,9800.0,55.7477,55.7863,55.7477,55.7709,9800.0
2012-09-20 14:45:00,72.13,72.17,72.1,72.13,9600.0,55.7709,55.8018,55.7477,55.7709,9600.0
2012-09-20 14:50:00,72.13,72.17,72.12,72.16,10500.0,55.7709,55.8018,55.7631,55.7941,10500.0
2012-09-20 14:55:00,72.16,72.19,72.11,72.18,9700.0,55.7941,55.8173,55.7554,55.8095,9700.0
2012-09-20 15:00:00,72.19,72.19,72.15,72.15,9600.0,55.8173,55.8173,55.7863,55.7863,9600.0
2012-09-20 15:05:00,72.16,72.19,72.15,72.18,14900.0,55.7941,55.8173,55.7863,55.8095,14900.0
2012-09-20 15:10:00,72.17,72.17,72.09,72.11,16600.0,55.8018,55.8018,55.7399,55.7554,16600.0
2012-09-20 15:15:00,72.11,72.17,72.1,72.15,12900.0,55.7554,55.8018,55.7477,55.7863,12900.0
2012-09-20 15:20:00,72.15,72.24,72.15,72.16,23500.0,55.7863,55.8559,55.7863,55.7941,23500.0
2012-09-20 15:25:00,72.15,72.29,72.14,72.29,17100.0,55.7863,55.8946,55.7786,55.8946,17100.0
2012-09-20 15:30:00,72.28,72.34,72.25,72.31,23900.0,55.8868,55.9332,55.8636,55.91,23900.0
2012-09-20 15:35:00,72.31,72.34,72.26,72.29,21000.0,55.91,55.9332,55.8714,55.8946,21000.0
2012-09-20 15:40:00,72.29,72.37,72.26,72.36,41400.0,55.8946,55.9564,55.8714,55.9487,41400.0
2012-09-20 15:45:00,72.35,72.35,72.19,72.24,35400.0,55.941,55.941,55.8173,55.8559,35400.0
2012-09-20 15:50:00,72.24,72.27,72.21,72.25,26600.0,55.8559,55.8791,55.8327,55.8636,26600.0
2012-09-20 15:55:00,72.25,72.34,72.25,72.31,41300.0,55.8636,55.9332,55.8636,55.91,41300.0
2012-09-21 09:30:00,72.74,72.82,72.45,72.49,163500.0,56.2425,56.3044,56.0183,56.0492,163500.0
2012-09-21 09:35:00,72.49,72.89,72.49,72.82,6300.0,56.0492,56.3585,56.0492,56.3044,6300.0
2012-09-21 09:40:00,72.84,73.1,72.8,73.09,34700.0,56.3198,56.5209,56.2889,56.5131,34700.0
2012-09-21 09:45:00,73.06,73.2,73.0,73.2,18200.0,56.4899,56.5982,56.4435,56.5982,18200.0
2012-09-21 09:50:00,73.2,73.2,73.02,73.12,14300.0,56.5982,56.5982,56.459,56.5363,14300.0
2012-09-21 09:55:00,73.13,73.15,72.98,73.07,12700.0,56.5441,56.5595,56.4281,56.4977,12700.0
2012-09-21 10:00:00,73.06,73.12,72.68,72.68,16300.0,56.4899,56.5363,56.1961,56.1961,16300.0
2012-09-21 10:05:00,72.66,72.76,72.54,72.7,23200.0,56.1807,56.258,56.0879,56.2116,23200.0
2012-09-21 10:10:00,72.7,72.73,72.45,72.45,10600.0,56.2116,56.2348,56.0183,56.0183,10600.0
2012-09-21 10:15:00,72.45,72.6,72.41,72.47,20900.0,56.0183,56.1343,55.9874,56.0337,20900.0
2012-09-21 10:20:00,72.47,72.67,72.44,72.61,14200.0,56.0337,56.1884,56.0106,56.142,14200.0
2012-09-21 10:25:00,72.62,72.64,72.5,72.62,14600.0,56.1497,56.1652,56.0569,56.1497,14600.0
2012-09-21 10:30:00,72.64,72.84,72.63,72.84,20400.0,56.1652,56.3198,56.1575,56.3198,20400.0
2012-09-21 10:35:00,72.85,72.85,72.61,72.61,9100.0,56.3276,56.3276,56.142,56.142,9100.0
2012-09-21 10:40:00,72.61,72.61,72.36,72.38,8200.0,56.142,56.142,55.9487,55.9642,8200.0
2012-09-21 10:45:00,72.4,72.44,72.37,72.39,3400.0,55.9796,56.0106,55.9564,55.9719,3400.0
2012-09-21 10:50:00,72.38,72.42,72.26,72.31,8800.0,55.9642,55.9951,55.8714,55.91,8800.0
2012-09-21 10:55:00,72.31,72.35,72.16,72.18,11900.0,55.91,55.941,55.7941,55.8095,11900.0
2012-09-21 11:00:00,72.17,72.36,72.15,72.33,5400.0,55.8018,55.9487,55.7863,55.9255,5400.0
2012-09-21 11:05:00,72.34,72.4,72.3,72.37,24000.0,55.9332,55.9796,55.9023,55.9564,24000.0
2012-09-21 11:10:00,72.36,72.43,72.19,72.22,68800.0,55.9487,56.0028,55.8173,55.8404,68800.0
2012-09-21 11:15:00,72.23,72.27,72.22,72.24,8600.0,55.8482,55.8791,55.8404,55.8559,8600.0
2012-09-21 11:20:00,72.25,72.26,72.12,72.21,11300.0,55.8636,55.8714,55.7631,55.8327,11300.0
2012-09-21 11:25:00,72.21,72.26,72.14,72.18,10300.0,55.8327,55.8714,55.7786,55.8095,10300.0
2012-09-21 11:30:00,72.17,72.24,72.05,72.08,7800.0,55.8018,55.8559,55.709,55.7322,7800.0
2012-09-21 11:35:00,72.1,72.11,71.98,71.99,7600.0,55.7477,55.7554,55.6549,55.6626,7600.0
2012-09-21 11:40:00,71.99,72.02,71.97,71.99,9300.0,55.6626,55.6858,55.6471,55.6626,9300.0
2012-09-21 11:45:00,72.0,72.08,71.97,71.97,16000.0,55.6703,55.7322,55.6471,55.6471,16000.0
2012-09-21 11:50:00,71.99,72.01,71.93,72.01,8000.0,55.6626,55.6781,55.6162,55.6781,8000.0
2012-09-21 11:55:00,72.03,72.03,71.9,71.95,5700.0,55.6935,55.6935,55.593,55.6317,5700.0
2012-09-21 12:00:00,71.95,72.04,71.94,72.01,8600.0,55.6317,55.7013,55.624,55.6781,8600.0
2012-09-21 12:05:00,71.99,72.01,71.87,71.9,6600.0,55.6626,55.6781,55.5698,55.593,6600.0
2012-09-21 12:10:00,71.92,71.97,71.87,71.91,6000.0,55.6085,55.6471,55.5698,55.6008,6000.0
2012-09-21 12:15:00,71.95,71.95,71.86,71.9,5000.0,55.6317,55.6317,55.5621,55.593,5000.0
2012-09-21 12:20:00,71.91,71.96,71.86,71.95,9000.0,55.6008,55.6394,55.5621,55.6317,9000.0
2012-09-21 12:25:00,71.93,71.97,71.91,71.95,3800.0,55.6162,55.6471,55.6008,55.6317,3800.0
2012-09-21 12:30:00,71.93,71.97,71.91,71.95,3800.0,55.6162,55.6471,55.6008,55.6317,3800.0
2012-09-21 12:35:00,71.96,71.96,71.87,71.89,4100.0,55.6394,55.6394,55.5698,55.5853,4100.0
2012-09-21 12:40:00,71.91,71.94,71.91,71.92,8300.0,55.6008,55.624,55.6008,55.6085,8300.0
2012-09-21 12:45:00,71.92,71.94,71.87,71.87,5500.0,55.6085,55.624,55.5698,55.5698,5500.0
2012-09-21 12:50:00,71.86,71.88,71.86,71.87,9000.0,55.5621,55.5776,55.5621,55.5698,9000.0
2012-09-21 12:55:00,71.87,71.87,71.76,71.83,9400.0,55.5698,55.5698,55.4848,55.5389,9400.0
2012-09-21 13:00:00,71.85,71.86,71.82,71.85,4500.0,55.5544,55.5621,55.5312,55.5544,4500.0
2012-09-21 13:05:00,71.83,71.86,71.79,71.8,8200.0,55.5389,55.5621,55.508,55.5157,8200.0
2012-09-21 13:10:00,71.8,71.85,71.8,71.83,3200.0,55.5157,55.5544,55.5157,55.5389,3200.0
2012-09-21 13:15:00,71.83,71.83,71.77,71.81,13800.0,55.5389,55.5389,55.4925,55.5234,13800.0
2012-09-21 13:20:00,71.81,71.83,71.76,71.76,3800.0,55.5234,55.5389,55.4848,55.4848,3800.0
2012-09-21 13:25:00,71.76,71.8,71.75,71.75,2300.0,55.4848,55.5157,55.477,55.477,2300.0
2012-09-21 13:30:00,71.76,71.77,71.71,71.74,4900.0,55.4848,55.4925,55.4461,55.4693,4900.0
2012-09-21 13:35:00,71.74,71.75,71.71,71.73,9000.0,55.4693,55.477,55.4461,55.4616,9000.0
2012-09-21 13:40:00,71.74,71.77,71.71,71.73,11400.0,55.4693,55.4925,55.4461,55.4616,11400.0
2012-09-21 13:45:00,71.74,71.75,71.61,71.67,9900.0,55.4693,55.477,55.3688,55.4152,9900.0
2012-09-21 13:50:00,71.67,71.71,71.65,71.69,16100.0,55.4152,55.4461,55.3997,55.4307,16100.0
2012-09-21 13:55:00,71.69,71.82,71.67,71.82,9900.0,55.4307,55.5312,55.4152,55.5312,9900.0
2012-09-21 14:00:00,71.82,71.82,71.77,71.81,8800.0,55.5312,55.5312,55.4925,55.5234,8800.0
2012-09-21 14:05:00,71.81,71.86,71.81,71.84,7500.0,55.5234,55.5621,55.5234,55.5466,7500.0
2012-09-21 14:10:00,71.86,71.92,71.86,71.92,5400.0,55.5621,55.6085,55.5621,55.6085,5400.0
2012-09-21 14:15:00,71.91,71.93,71.83,71.93,9000.0,55.6008,55.6162,55.5389,55.6162,9000.0
2012-09-21 14:20:00,71.93,71.96,71.85,71.86,12300.0,55.6162,55.6394,55.5544,55.5621,12300.0
2012-09-21 14:25:00,71.87,71.96,71.85,71.96,8700.0,55.5698,55.6394,55.5544,55.6394,8700.0
2012-09-21 14:30:00,71.96,71.96,71.91,71.92,5500.0,55.6394,55.6394,55.6008,55.6085,5500.0
2012-09-21 14:35:00,71.93,71.93,71.86,71.88,6300.0,55.6162,55.6162,55.5621,55.5776,6300.0
2012-09-21 14:40:00,71.89,72.01,71.88,71.94,6100.0,55.5853,55.6781,55.5776,55.624,6100.0
2012-09-21 14:45:00,71.92,71.99,71.9,71.95,6100.0,55.6085,55.6626,55.593,55.6317,6100.0
2012-09-21 14:50:00,71.96,71.96,71.89,71.91,5800.0,55.6394,55.6394,55.5853,55.6008,5800.0
2012-09-21 14:55:00,71.91,71.96,71.88,71.94,5800.0,55.6008,55.6394,55.5776,55.624,5800.0
2012-09-21 15:00:00,71.93,71.93,71.84,71.88,9700.0,55.6162,55.6162,55.5466,55.5776,9700.0
2012-09-21 15:05:00,71.88,71.96,71.88,71.96,6000.0,55.5776,55.6394,55.5776,55.6394,6000.0
2012-09-21 15:10:00,71.94,71.99,71.92,71.98,8400.0,55.624,55.6626,55.6085,55.6549,8400.0
2012-09-21 15:15:00,71.98,71.99,71.92,71.96,7500.0,55.6549,55.6626,55.6085,55.6394,7500.0
2012-09-21 15:20:00,71.96,72.01,71.95,71.98,9700.0,55.6394,55.6781,55.6317,55.6549,9700.0
2012-09-21 15:25:00,71.98,71.99,71.89,71.9,12300.0,55.6549,55.6626,55.5853,55.593,12300.0
2012-09-21 15:30:00,71.91,71.97,71.9,71.95,9700.0,55.6008,55.6471,55.593,55.6317,9700.0
2012-09-21 15:35:00,71.95,71.95,71.82,71.82,17900.0,55.6317,55.6317,55.5312,55.5312,17900.0
2012-09-21 15:40:00,71.82,72.01,71.81,71.99,30600.0,55.5312,55.6781,55.5234,55.6626,30600.0
2012-09-21 15:45:00,71.99,72.0,71.95,71.99,55300.0,55.6626,55.6703,55.6317,55.6626,55300.0
2012-09-21 15:50:00,71.99,72.07,71.91,71.94,48800.0,55.6626,55.7245,55.6008,55.624,48800.0
2012-09-21 15:55:00,71.93,71.96,71.81,71.83,117600.0,55.6162,55.6394,55.5234,55.5389,117600.0
2012-09-24 09:30:00,72.0,72.0,70.93,71.71,31600.0,55.6703,55.6703,54.843,55.4461,31600.0
2012-09-24 09:35:00,71.71,72.12,71.61,72.05,15900.0,55.4461,55.7631,55.3688,55.709,15900.0
2012-09-24 09:40:00,72.05,72.13,71.81,71.91,14200.0,55.709,55.7709,55.5234,55.6008,14200.0
2012-09-24 09:45:00,71.92,71.95,71.69,71.7,8100.0,55.6085,55.6317,55.4307,55.4384,8100.0
2012-09-24 09:50:00,71.68,71.68,71.34,71.36,17000.0,55.4229,55.4229,55.16,55.1755,17000.0
2012-09-24 09:55:00,71.41,71.5,71.33,71.37,31300.0,55.2142,55.2837,55.1523,55.1832,31300.0
2012-09-24 10:00:00,71.36,71.68,71.33,71.68,23800.0,55.1755,55.4229,55.1523,55.4229,23800.0
2012-09-24 10:05:00,71.68,71.74,71.64,71.65,21800.0,55.4229,55.4693,55.392,55.3997,21800.0
2012-09-24 10:10:00,71.64,71.81,71.63,71.7,23200.0,55.392,55.5234,55.3843,55.4384,23200.0
2012-09-24 10:15:00,71.71,71.8,71.63,71.76,10100.0,55.4461,55.5157,55.3843,55.4848,10100.0
2012-09-24 10:20:00,71.72,71.74,71.68,71.71,5400.0,55.4538,55.4693,55.4229,55.4461,5400.0
2012-09-24 10:25:00,71.69,71.82,71.66,71.79,8300.0,55.4307,55.5312,55.4075,55.508,8300.0
2012-09-24 10:30:00,71.78,71.97,71.76,71.9,21200.0,55.5002,55.6471,55.4848,55.593,21200.0
2012-09-24 10:35:00,71.9,72.01,71.9,71.98,16100.0,55.593,55.6781,55.593,55.6549,16100.0
2012-09-24 10:40:00,71.98,71.98,71.89,71.94,10200.0,55.6549,55.6549,55.5853,55.624,10200.0
2012-09-24 10:45:00,71.95,72.0,71.9,71.9,4500.0,55.6317,55.6703,55.593,55.593,4500.0
2012-09-24 10:50:00,71.9,72.0,71.88,71.98,15600.0,55.593,55.6703,55.5776,55.6549,15600.0
2012-09-24 10:55:00,71.97,72.1,71.9,71.92,24700.0,55.6471,55.7477,55.593,55.6085,24700.0
2012-09-24 11:00:00,71.91,71.97,71.89,71.93,16200.0,55.6008,55.6471,55.5853,55.6162,16200.0
2012-09-24 11:05:00,71.94,72.09,71.93,72.04,17700.0,55.624,55.7399,55.6162,55.7013,17700.0
2012-09-24 11:10:00,72.03,72.07,71.9,71.93,8600.0,55.6935,55.7245,55.593,55.6162,8600.0
2012-09-24 11:15:00,71.92,72.0,71.92,72.0,7900.0,55.6085,55.6703,55.6085,55.6703,7900.0
2012-09-24 11:20:00,71.98,72.02,71.98,72.0,6700.0,55.6549,55.6858,55.6549,55.6703,6700.0
2012-09-24 11:25:00,72.0,72.01,71.89,71.9,5100.0,55.6703,55.6781,55.5853,55.593,5100.0
2012-09-24 11:30:00,71.94,72.0,71.94,71.97,5200.0,55.624,55.6703,55.624,55.6471,5200.0
2012-09-24 11:35:00,71.99,72.0,71.94,71.95,4600.0,55.6626,55.6703,55.624,55.6317,4600.0
2012-09-24 11:40:00,71.94,71.97,71.88,71.97,9200.0,55.624,55.6471,55.5776,55.6471,9200.0
2012-09-24 11:45:00,71.99,72.01,71.96,72.0,4700.0,55.6626,55.6781,55.6394,55.6703,4700.0
2012-09-24 11:50:00,72.0,72.0,71.93,71.97,5800.0,55.6703,55.6703,55.6162,55.6471,5800.0
2012-09-24 11:55:00,71.98,72.0,71.97,71.99,2800.0,55.6549,55.6703,55.6471,55.6626,2800.0
2012-09-24 12:00:00,71.99,72.0,71.96,71.98,2700.0,55.6626,55.6703,55.6394,55.6549,2700.0
2012-09-24 12:05:00,71.98,72.0,71.96,71.98,2300.0,55.6549,55.6703,55.6394,55.6549,2300.0
2012-09-24 12:10:00,71.98,72.03,71.98,72.01,3100.0,55.6549,55.6935,55.6549,55.6781,3100.0
2012-09-24 12:15:00,72.0,72.0,71.96,71.97,3000.0,55.6703,55.6703,55.6394,55.6471,3000.0
2012-09-24 12:20:00,71.95,72.07,71.95,72.06,31100.0,55.6317,55.7245,55.6317,55.7167,31100.0
2012-09-24 12:25:00,72.06,72.09,72.02,72.07,5500.0,55.7167,55.7399,55.6858,55.7245,5500.0
2012-09-24 12:30:00,72.06,72.06,71.94,71.96,5000.0,55.7167,55.7167,55.624,55.6394,5000.0
2012-09-24 12:35:00,71.94,71.96,71.87,71.89,2000.0,55.624,55.6394,55.5698,55.5853,2000.0
2012-09-24 12:40:00,71.88,71.97,71.85,71.95,5200.0,55.5776,55.6471,55.5544,55.6317,5200.0
2012-09-24 12:45:00,71.96,71.99,71.91,71.98,21700.0,55.6394,55.6626,55.6008,55.6549,21700.0
2012-09-24 12:50:00,71.97,72.07,71.97,71.98,14600.0,55.6471,55.7245,55.6471,55.6549,14600.0
2012-09-24 12:55:00,71.95,71.97,71.94,71.95,2700.0,55.6317,55.6471,55.624,55.6317,2700.0
2012-09-24 13:00:00,71.97,71.99,71.97,71.97,900.0,55.6471,55.6626,55.6471,55.6471,900.0
2012-09-24 13:05:00,71.99,71.99,71.93,71.97,11500.0,55.6626,55.6626,55.6162,55.6471,11500.0
2012-09-24 13:10:00,71.96,71.97,71.89,71.91,3000.0,55.6394,55.6471,55.5853,55.6008,3000.0
2012-09-24 13:15:00,71.94,71.94,71.86,71.9,1400.0,55.624,55.624,55.5621,55.593,1400.0
2012-09-24 13:20:00,71.9,71.9,71.85,71.85,1900.0,55.593,55.593,55.5544,55.5544,1900.0
2012-09-24 13:25:00,71.88,71.97,71.88,71.9,2400.0,55.5776,55.6471,55.5776,55.593,2400.0
2012-09-24 13:30:00,71.87,71.88,71.75,71.78,3200.0,55.5698,55.5776,55.477,55.5002,3200.0
2012-09-24 13:35:00,71.77,71.78,71.74,71.78,4900.0,55.4925,55.5002,55.4693,55.5002,4900.0
2012-09-24 13:40:00,71.76,71.76,71.73,71.74,1400.0,55.4848,55.4848,55.4616,55.4693,1400.0
2012-09-24 13:45:00,71.74,71.79,71.74,71.77,2200.0,55.4693,55.508,55.4693,55.4925,2200.0
2012-09-24 13:50:00,71.8,71.91,71.79,71.91,3000.0,55.5157,55.6008,55.508,55.6008,3000.0
2012-09-24 13:55:00,71.9,71.9,71.8,71.83,8200.0,55.593,55.593,55.5157,55.5389,8200.0
2012-09-24 14:00:00,71.82,71.93,71.82,71.93,5700.0,55.5312,55.6162,55.5312,55.6162,5700.0
2012-09-24 14:05:00,71.93,71.96,71.93,71.93,3500.0,55.6162,55.6394,55.6162,55.6162,3500.0
2012-09-24 14:10:00,71.93,72.01,71.93,72.01,7500.0,55.6162,55.6781,55.6162,55.6781,7500.0
2012-09-24 14:15:00,72.01,72.1,72.01,72.1,4600.0,55.6781,55.7477,55.6781,55.7477,4600.0
2012-09-24 14:20:00,72.11,72.19,72.11,72.19,6700.0,55.7554,55.8173,55.7554,55.8173,6700.0
2012-09-24 14:25:00,72.21,72.46,72.21,72.46,15200.0,55.8327,56.026,55.8327,56.026,15200.0
2012-09-24 14:30:00,72.45,72.45,72.29,72.29,7600.0,56.0183,56.0183,55.8946,55.8946,7600.0
2012-09-24 14:35:00,72.3,72.37,72.3,72.33,6000.0,55.9023,55.9564,55.9023,55.9255,6000.0
2012-09-24 14:40:00,72.33,72.41,72.32,72.4,3700.0,55.9255,55.9874,55.9178,55.9796,3700.0
2012-09-24 14:45:00,72.4,72.43,72.38,72.41,5100.0,55.9796,56.0028,55.9642,55.9874,5100.0
2012-09-24 14:50:00,72.42,72.6,72.42,72.6,12100.0,55.9951,56.1343,55.9951,56.1343,12100.0
2012-09-24 14:55:00,72.57,72.65,72.49,72.52,15900.0,56.1111,56.1729,56.0492,56.0724,15900.0
2012-09-24 15:00:00,72.52,72.53,72.35,72.36,7500.0,56.0724,56.0801,55.941,55.9487,7500.0
2012-09-24 15:05:00,72.37,72.41,72.34,72.4,8900.0,55.9564,55.9874,55.9332,55.9796,8900.0
2012-09-24 15:10:00,72.41,72.41,72.31,72.33,6100.0,55.9874,55.9874,55.91,55.9255,6100.0
2012-09-24 15:15:00,72.34,72.43,72.33,72.43,7300.0,55.9332,56.0028,55.9255,56.0028,7300.0
2012-09-24 15:20:00,72.42,72.43,72.36,72.41,10900.0,55.9951,56.0028,55.9487,55.9874,10900.0
2012-09-24 15:25:00,72.42,72.52,72.42,72.5,18700.0,55.9951,56.0724,55.9951,56.0569,18700.0
2012-09-24 15:30:00,72.5,72.53,72.46,72.51,20300.0,56.0569,56.0801,56.026,56.0647,20300.0
2012-09-24 15:35:00,72.51,72.6,72.5,72.58,19600.0,56.0647,56.1343,56.0569,56.1188,19600.0
2012-09-24 15:40:00,72.57,72.66,72.52,72.53,36700.0,56.1111,56.1807,56.0724,56.0801,36700.0
2012-09-24 15:45:00,72.53,72.53,72.4,72.4,22100.0,56.0801,56.0801,55.9796,55.9796,22100.0
2012-09-24 15:50:00,72.4,72.46,72.3,72.38,32200.0,55.9796,56.026,55.9023,55.9642,32200.0
2012-09-24 15:55:00,72.38,72.38,72.32,72.35,47300.0,55.9642,55.9642,55.9178,55.941,47300.0
2012-09-25 09:30:00,72.12,72.31,71.66,71.67,36600.0,55.7631,55.91,55.4075,55.4152,36600.0
2012-09-25 09:35:00,71.73,71.88,71.54,71.66,32900.0,55.4616,55.5776,55.3147,55.4075,32900.0
2012-09-25 09:40:00,71.68,71.78,71.31,71.31,17200.0,55.4229,55.5002,55.1368,55.1368,17200.0
2012-09-25 09:45:00,71.34,71.38,70.87,70.87,30100.0,55.16,55.191,54.7966,54.7966,30100.0
2012-09-25 09:50:00,70.89,70.91,70.61,70.68,30800.0,54.8121,54.8276,54.5956,54.6497,30800.0
2012-09-25 09:55:00,70.68,70.98,70.54,70.77,27100.0,54.6497,54.8817,54.5415,54.7193,27100.0
2012-09-25 10:00:00,70.77,70.84,70.66,70.83,39400.0,54.7193,54.7734,54.6343,54.7657,39400.0
2012-09-25 10:05:00,70.84,71.16,70.83,71.15,7100.0,54.7734,55.0209,54.7657,55.0131,7100.0
2012-09-25 10:10:00,71.17,71.31,71.12,71.23,64600.0,55.0286,55.1368,54.9899,55.075,64600.0
2012-09-25 10:15:00,71.23,71.28,71.05,71.05,17100.0,55.075,55.1136,54.9358,54.9358,17100.0
2012-09-25 10:20:00,71.05,71.13,70.98,71.03,38000.0,54.9358,54.9977,54.8817,54.9203,38000.0
2012-09-25 10:25:00,71.01,71.06,70.93,71.03,11100.0,54.9049,54.9435,54.843,54.9203,11100.0
2012-09-25 10:30:00,71.03,71.07,70.84,70.91,38700.0,54.9203,54.9513,54.7734,54.8276,38700.0
2012-09-25 10:35:00,70.91,70.92,70.84,70.89,14300.0,54.8276,54.8353,54.7734,54.8121,14300.0
2012-09-25 10:40:00,70.89,70.98,70.82,70.89,13200.0,54.8121,54.8817,54.758,54.8121,13200.0
2012-09-25 10:45:00,70.91,71.04,70.9,71.04,28300.0,54.8276,54.9281,54.8198,54.9281,28300.0
2012-09-25 10:50:00,71.05,71.1,70.94,70.97,12000.0,54.9358,54.9745,54.8508,54.8739,12000.0
2012-09-25 10:55:00,70.97,71.11,70.97,71.09,13300.0,54.8739,54.9822,54.8739,54.9667,13300.0
2012-09-25 11:00:00,71.1,71.23,71.01,71.02,19000.0,54.9745,55.075,54.9049,54.9126,19000.0
2012-09-25 11:05:00,71.03,71.04,70.77,70.92,26900.0,54.9203,54.9281,54.7193,54.8353,26900.0
2012-09-25 11:10:00,70.92,70.97,70.9,70.93,3400.0,54.8353,54.8739,54.8198,54.843,3400.0
2012-09-25 11:15:00,70.9,71.0,70.85,71.0,4700.0,54.8198,54.8971,54.7812,54.8971,4700.0
2012-09-25 11:20:00,70.96,70.96,70.79,70.83,15500.0,54.8662,54.8662,54.7348,54.7657,15500.0
2012-09-25 11:25:00,70.84,70.84,70.76,70.78,8000.0,54.7734,54.7734,54.7116,54.727,8000.0
2012-09-25 11:30:00,70.8,70.84,70.71,70.77,9800.0,54.7425,54.7734,54.6729,54.7193,9800.0
2012-09-25 11:35:00,70.77,70.82,70.72,70.8,6400.0,54.7193,54.758,54.6806,54.7425,6400.0
2012-09-25 11:40:00,70.82,70.82,70.65,70.65,7400.0,54.758,54.758,54.6265,54.6265,7400.0
2012-09-25 11:45:00,70.66,70.71,70.51,70.53,11600.0,54.6343,54.6729,54.5183,54.5337,11600.0
2012-09-25 11:50:00,70.53,70.54,70.43,70.45,9500.0,54.5337,54.5415,54.4564,54.4719,9500.0
2012-09-25 11:55:00,70.46,70.47,70.35,70.41,9600.0,54.4796,54.4873,54.3946,54.441,9600.0
2012-09-25 12:00:00,70.41,70.47,70.32,70.35,13500.0,54.441,54.4873,54.3714,54.3946,13500.0
2012-09-25 12:05:00,70.34,70.47,70.29,70.34,15800.0,54.3868,54.4873,54.3482,54.3868,15800.0
2012-09-25 12:10:00,70.33,70.46,70.29,70.46,5000.0,54.3791,54.4796,54.3482,54.4796,5000.0
2012-09-25 12:15:00,70.46,70.48,70.22,70.24,15300.0,54.4796,54.4951,54.294,54.3095,15300.0
2012-09-25 12:20:00,70.26,70.39,70.26,70.38,3500.0,54.325,54.4255,54.325,54.4178,3500.0
2012-09-25 12:25:00,70.4,70.45,70.37,70.45,7300.0,54.4332,54.4719,54.41,54.4719,7300.0
2012-09-25 12:30:00,70.46,70.46,70.37,70.42,10100.0,54.4796,54.4796,54.41,54.4487,10100.0
2012-09-25 12:35:00,70.35,70.38,70.01,70.03,23600.0,54.3946,54.4178,54.1317,54.1471,23600.0
2012-09-25 12:40:00,70.02,70.03,69.86,69.92,13500.0,54.1394,54.1471,54.0157,54.0621,13500.0
2012-09-25 12:45:00,69.92,69.99,69.82,69.97,22200.0,54.0621,54.1162,53.9848,54.1007,22200.0
2012-09-25 12:50:00,69.95,69.96,69.87,69.91,7100.0,54.0853,54.093,54.0234,54.0544,7100.0
2012-09-25 12:55:00,69.9,69.99,69.88,69.99,4500.0,54.0466,54.1162,54.0312,54.1162,4500.0
2012-09-25 13:00:00,69.97,70.01,69.91,69.99,11100.0,54.1007,54.1317,54.0544,54.1162,11100.0
2012-09-25 13:05:00,70.0,70.02,69.98,70.02,4400.0,54.1239,54.1394,54.1085,54.1394,4400.0
2012-09-25 13:10:00,70.02,70.16,70.0,70.14,4900.0,54.1394,54.2477,54.1239,54.2322,4900.0
2012-09-25 13:15:00,70.15,70.17,70.07,70.07,24400.0,54.2399,54.2554,54.1781,54.1781,24400.0
2012-09-25 13:20:00,70.07,70.11,70.05,70.11,4100.0,54.1781,54.209,54.1626,54.209,4100.0
2012-09-25 13:25:00,70.11,70.17,70.09,70.15,10800.0,54.209,54.2554,54.1935,54.2399,10800.0
2012-09-25 13:30:00,70.14,70.26,70.11,70.24,7200.0,54.2322,54.325,54.209,54.3095,7200.0
2012-09-25 13:35:00,70.29,70.32,70.12,70.15,8300.0,54.3482,54.3714,54.2167,54.2399,8300.0
2012-09-25 13:40:00,70.15,70.17,70.14,70.15,21200.0,54.2399,54.2554,54.2322,54.2399,21200.0
2012-09-25 13:45:00,70.16,70.21,70.15,70.17,13600.0,54.2477,54.2863,54.2399,54.2554,13600.0
2012-09-25 13:50:00,70.18,70.26,70.16,70.25,23700.0,54.2631,54.325,54.2477,54.3172,23700.0
2012-09-25 13:55:00,70.25,70.28,70.25,70.26,6000.0,54.3172,54.3404,54.3172,54.325,6000.0
2012-09-25 14:00:00,70.28,70.29,70.19,70.19,7900.0,54.3404,54.3482,54.2709,54.2709,7900.0
2012-09-25 14:05:00,70.2,70.24,70.19,70.21,5100.0,54.2786,54.3095,54.2709,54.2863,5100.0
2012-09-25 14:10:00,70.21,70.36,70.21,70.35,6000.0,54.2863,54.4023,54.2863,54.3946,6000.0
2012-09-25 14:15:00,70.35,70.38,70.28,70.3,18800.0,54.3946,54.4178,54.3404,54.3559,18800.0
2012-09-25 14:20:00,70.31,70.36,70.29,70.35,14500.0,54.3636,54.4023,54.3482,54.3946,14500.0
2012-09-25 14:25:00,70.35,70.4,70.32,70.39,11500.0,54.3946,54.4332,54.3714,54.4255,11500.0
2012-09-25 14:30:00,70.39,70.46,70.37,70.45,5600.0,54.4255,54.4796,54.41,54.4719,5600.0
2012-09-25 14:35:00,70.43,70.47,70.33,70.41,11600.0,54.4564,54.4873,54.3791,54.441,11600.0
2012-09-25 14:40:00,70.4,70.42,70.35,70.36,6600.0,54.4332,54.4487,54.3946,54.4023,6600.0
2012-09-25 14:45:00,70.35,70.4,70.32,70.39,15000.0,54.3946,54.4332,54.3714,54.4255,15000.0
2012-09-25 14:50:00,70.39,70.4,70.32,70.4,11400.0,54.4255,54.4332,54.3714,54.4332,11400.0
2012-09-25 14:55:00,70.4,70.41,70.3,70.33,13500.0,54.4332,54.441,54.3559,54.3791,13500.0
2012-09-25 15:00:00,70.33,70.39,70.22,70.35,27700.0,54.3791,54.4255,54.294,54.3946,27700.0
2012-09-25 15:05:00,70.35,70.38,70.24,70.27,29000.0,54.3946,54.4178,54.3095,54.3327,29000.0
2012-09-25 15:10:00,70.22,70.29,69.97,70.14,45100.0,54.294,54.3482,54.1007,54.2322,45100.0
2012-09-25 15:15:00,70.14,70.16,69.95,70.03,46900.0,54.2322,54.2477,54.0853,54.1471,46900.0
2012-09-25 15:20:00,70.04,70.36,70.04,70.14,26700.0,54.1549,54.4023,54.1549,54.2322,26700.0
2012-09-25 15:25:00,70.12,70.17,70.02,70.06,19400.0,54.2167,54.2554,54.1394,54.1703,19400.0
2012-09-25 15:30:00,70.05,70.17,70.05,70.16,12300.0,54.1626,54.2554,54.1626,54.2477,12300.0
2012-09-25 15:35:00,70.16,70.22,70.06,70.12,24100.0,54.2477,54.294,54.1703,54.2167,24100.0
2012-09-25 15:40:00,70.12,70.18,70.04,70.08,28900.0,54.2167,54.2631,54.1549,54.1858,28900.0
2012-09-25 15:45:00,70.07,70.13,69.98,70.1,34500.0,54.1781,54.2245,54.1085,54.2013,34500.0
2012-09-25 15:50:00,70.11,70.12,69.91,70.06,59600.0,54.209,54.2167,54.0544,54.1703,59600.0
2012-09-25 15:55:00,70.07,70.07,69.86,69.91,98400.0,54.1781,54.1781,54.0157,54.0544,98400.0
2012-09-26 09:30:00,70.04,70.11,69.25,69.34,44600.0,54.1549,54.209,53.544,53.6136,44600.0
2012-09-26 09:35:00,69.34,69.48,68.92,69.06,31800.0,53.6136,53.7219,53.2889,53.3971,31800.0
2012-09-26 09:40:00,69.03,69.22,68.85,69.22,67500.0,53.3739,53.5209,53.2348,53.5209,67500.0
2012-09-26 09:45:00,69.28,69.28,68.91,69.12,34500.0,53.5672,53.5672,53.2812,53.4435,34500.0
2012-09-26 09:50:00,69.15,69.25,68.98,68.99,47600.0,53.4667,53.544,53.3353,53.343,47600.0
2012-09-26 09:55:00,69.03,69.23,68.97,69.17,13300.0,53.3739,53.5286,53.3276,53.4822,13300.0
2012-09-26 10:00:00,69.17,69.2,68.91,69.05,16700.0,53.4822,53.5054,53.2812,53.3894,16700.0
2012-09-26 10:05:00,69.05,69.05,68.9,69.02,24500.0,53.3894,53.3894,53.2734,53.3662,24500.0
2012-09-26 10:10:00,69.01,69.02,68.91,68.98,14100.0,53.3585,53.3662,53.2812,53.3353,14100.0
2012-09-26 10:15:00,68.96,69.01,68.88,68.95,24800.0,53.3198,53.3585,53.258,53.3121,24800.0
2012-09-26 10:20:00,68.92,68.92,68.75,68.76,16100.0,53.2889,53.2889,53.1574,53.1652,16100.0
2012-09-26 10:25:00,68.77,68.77,68.5,68.53,14400.0,53.1729,53.1729,52.9641,52.9873,14400.0
2012-09-26 10:30:00,68.54,68.57,68.49,68.51,24200.0,52.9951,53.0183,52.9564,52.9719,24200.0
2012-09-26 10:35:00,68.5,68.52,68.18,68.22,20400.0,52.9641,52.9796,52.7167,52.7477,20400.0
2012-09-26 10:40:00,68.23,68.38,68.22,68.37,12100.0,52.7554,52.8714,52.7477,52.8636,12100.0
2012-09-26 10:45:00,68.35,68.37,68.28,68.37,8800.0,52.8482,52.8636,52.794,52.8636,8800.0
2012-09-26 10:50:00,68.38,68.44,68.34,68.38,8200.0,52.8714,52.9178,52.8404,52.8714,8200.0
2012-09-26 10:55:00,68.38,68.44,68.34,68.36,11200.0,52.8714,52.9178,52.8404,52.8559,11200.0
2012-09-26 11:00:00,68.35,68.51,68.32,68.43,10800.0,52.8482,52.9719,52.825,52.91,10800.0
2012-09-26 11:05:00,68.4,68.45,68.34,68.34,14300.0,52.8868,52.9255,52.8404,52.8404,14300.0
2012-09-26 11:10:00,68.34,68.34,68.25,68.29,10200.0,52.8404,52.8404,52.7708,52.8018,10200.0
2012-09-26 11:15:00,68.29,68.37,68.26,68.28,34600.0,52.8018,52.8636,52.7786,52.794,34600.0
2012-09-26 11:20:00,68.28,68.42,68.21,68.41,46900.0,52.794,52.9023,52.7399,52.8946,46900.0
2012-09-26 11:25:00,68.42,68.52,68.38,68.38,17300.0,52.9023,52.9796,52.8714,52.8714,17300.0
2012-09-26 11:30:00,68.4,68.4,68.3,68.36,35300.0,52.8868,52.8868,52.8095,52.8559,35300.0
2012-09-26 11:35:00,68.32,68.39,68.32,68.34,7900.0,52.825,52.8791,52.825,52.8404,7900.0
2012-09-26 11:40:00,68.34,68.55,68.31,68.5,15700.0,52.8404,53.0028,52.8172,52.9641,15700.0
2012-09-26 11:45:00,68.49,68.55,68.36,68.55,27500.0,52.9564,53.0028,52.8559,53.0028,27500.0
2012-09-26 11:50:00,68.55,68.55,68.35,68.38,20000.0,53.0028,53.0028,52.8482,52.8714,20000.0
2012-09-26 11:55:00,68.38,68.47,68.36,68.36,16200.0,52.8714,52.941,52.8559,52.8559,16200.0
2012-09-26 12:00:00,68.37,68.64,68.36,68.58,26700.0,52.8636,53.0724,52.8559,53.026,26700.0
2012-09-26 12:05:00,68.58,68.9,68.58,68.9,19700.0,53.026,53.2734,53.026,53.2734,19700.0
2012-09-26 12:10:00,68.89,69.02,68.86,68.93,17200.0,53.2657,53.3662,53.2425,53.2966,17200.0
2012-09-26 12:15:00,68.93,69.12,68.92,69.05,19700.0,53.2966,53.4435,53.2889,53.3894,19700.0
2012-09-26 12:20:00,69.02,69.06,68.96,69.04,8100.0,53.3662,53.3971,53.3198,53.3817,8100.0
2012-09-26 12:25:00,69.05,69.11,68.98,69.0,4600.0,53.3894,53.4358,53.3353,53.3507,4600.0
2012-09-26 12:30:00,69.03,69.13,68.98,69.1,12600.0,53.3739,53.4513,53.3353,53.4281,12600.0
2012-09-26 12:35:00,69.11,69.29,69.1,69.27,21100.0,53.4358,53.575,53.4281,53.5595,21100.0
2012-09-26 12:40:00,69.27,69.33,69.21,69.21,6800.0,53.5595,53.6059,53.5131,53.5131,6800.0
2012-09-26 12:45:00,69.21,69.21,69.05,69.08,4400.0,53.5131,53.5131,53.3894,53.4126,4400.0
2012-09-26 12:50:00,69.06,69.06,68.98,69.06,8700.0,53.3971,53.3971,53.3353,53.3971,8700.0
2012-09-26 12:55:00,69.05,69.26,69.05,69.26,12000.0,53.3894,53.5518,53.3894,53.5518,12000.0
2012-09-26 13:00:00,69.27,69.29,69.26,69.28,8900.0,53.5595,53.575,53.5518,53.5672,8900.0
2012-09-26 13:05:00,69.28,69.44,69.27,69.4,12600.0,53.5672,53.691,53.5595,53.66,12600.0
2012-09-26 13:10:00,69.4,69.4,69.34,69.39,5000.0,53.66,53.66,53.6136,53.6523,5000.0
2012-09-26 13:15:00,69.39,69.45,69.34,69.45,6800.0,53.6523,53.6987,53.6136,53.6987,6800.0
2012-09-26 13:20:00,69.4,69.4,69.33,69.38,4600.0,53.66,53.66,53.6059,53.6446,4600.0
2012-09-26 13:25:00,69.37,69.48,69.36,69.44,6300.0,53.6368,53.7219,53.6291,53.691,6300.0
2012-09-26 13:30:00,69.45,69.59,69.44,69.55,39800.0,53.6987,53.8069,53.691,53.776,39800.0
2012-09-26 13:35:00,69.55,69.59,69.48,69.53,12300.0,53.776,53.8069,53.7219,53.7605,12300.0
2012-09-26 13:40:00,69.53,69.56,69.42,69.56,8800.0,53.7605,53.7837,53.6755,53.7837,8800.0
2012-09-26 13:45:00,69.53,69.59,69.3,69.3,20500.0,53.7605,53.8069,53.5827,53.5827,20500.0
2012-09-26 13:50:00,69.32,69.46,69.31,69.32,12400.0,53.5982,53.7064,53.5904,53.5982,12400.0
2012-09-26 13:55:00,69.31,69.33,69.11,69.11,12000.0,53.5904,53.6059,53.4358,53.4358,12000.0
2012-09-26 14:00:00,69.08,69.38,69.08,69.3,7800.0,53.4126,53.6446,53.4126,53.5827,7800.0
2012-09-26 14:05:00,69.29,69.39,69.23,69.33,7800.0,53.575,53.6523,53.5286,53.6059,7800.0
2012-09-26 14:10:00,69.31,69.33,69.18,69.19,7600.0,53.5904,53.6059,53.4899,53.4977,7600.0
2012-09-26 14:15:00,69.2,69.27,69.12,69.27,9200.0,53.5054,53.5595,53.4435,53.5595,9200.0
2012-09-26 14:20:00,69.26,69.26,69.19,69.19,4900.0,53.5518,53.5518,53.4977,53.4977,4900.0
2012-09-26 14:25:00,69.19,69.28,69.05,69.14,15800.0,53.4977,53.5672,53.3894,53.459,15800.0
2012-09-26 14:30:00,69.14,69.15,69.01,69.14,9700.0,53.459,53.4667,53.3585,53.459,9700.0
2012-09-26 14:35:00,69.14,69.17,69.06,69.09,7300.0,53.459,53.4822,53.3971,53.4203,7300.0
2012-09-26 14:40:00,69.08,69.11,69.03,69.05,10900.0,53.4126,53.4358,53.3739,53.3894,10900.0
2012-09-26 14:45:00,69.05,69.09,69.01,69.05,5800.0,53.3894,53.4203,53.3585,53.3894,5800.0
2012-09-26 14:50:00,69.05,69.06,68.96,68.97,8200.0,53.3894,53.3971,53.3198,53.3276,8200.0
2012-09-26 14:55:00,68.98,69.01,68.91,69.01,10300.0,53.3353,53.3585,53.2812,53.3585,10300.0
2012-09-26 15:00:00,69.01,69.02,68.87,68.88,11700.0,53.3585,53.3662,53.2502,53.258,11700.0
2012-09-26 15:05:00,68.89,68.89,68.74,68.76,21100.0,53.2657,53.2657,53.1497,53.1652,21100.0
2012-09-26 15:10:00,68.78,68.83,68.72,68.72,22200.0,53.1806,53.2193,53.1343,53.1343,22200.0
2012-09-26 15:15:00,68.74,68.88,68.73,68.83,34500.0,53.1497,53.258,53.142,53.2193,34500.0
2012-09-26 15:20:00,68.8,68.92,68.78,68.87,26000.0,53.1961,53.2889,53.1806,53.2502,26000.0
2012-09-26 15:25:00,68.87,68.93,68.73,68.73,18200.0,53.2502,53.2966,53.142,53.142,18200.0
2012-09-26 15:30:00,68.73,68.8,68.71,68.71,18600.0,53.142,53.1961,53.1265,53.1265,18600.0
2012-09-26 15:35:00,68.71,68.78,68.59,68.74,21900.0,53.1265,53.1806,53.0337,53.1497,21900.0
2012-09-26 15:40:00,68.74,68.79,68.71,68.78,22100.0,53.1497,53.1884,53.1265,53.1806,22100.0
2012-09-26 15:45:00,68.78,68.79,68.67,68.75,28300.0,53.1806,53.1884,53.0956,53.1574,28300.0
2012-09-26 15:50:00,68.72,68.81,68.72,68.8,28100.0,53.1343,53.2038,53.1343,53.1961,28100.0
2012-09-26 15:55:00,68.78,68.81,68.72,68.78,41900.0,53.1806,53.2038,53.1343,53.1806,41900.0
2012-09-27 09:30:00,69.04,69.16,68.81,69.15,24600.0,53.3817,53.4745,53.2038,53.4667,24600.0
2012-09-27 09:35:00,69.11,69.28,69.09,69.09,15800.0,53.4358,53.5672,53.4203,53.4203,15800.0
2012-09-27 09:40:00,69.1,69.23,68.62,69.22,14300.0,53.4281,53.5286,53.0569,53.5209,14300.0
2012-09-27 09:45:00,69.2,69.2,68.89,68.92,12600.0,53.5054,53.5054,53.2657,53.2889,12600.0
2012-09-27 09:50:00,68.91,68.99,68.84,68.9,15300.0,53.2812,53.343,53.227,53.2734,15300.0
2012-09-27 09:55:00,68.89,68.91,68.48,68.52,14600.0,53.2657,53.2812,52.9487,52.9796,14600.0
2012-09-27 10:00:00,68.47,68.56,68.17,68.27,30600.0,52.941,53.0105,52.709,52.7863,30600.0
2012-09-27 10:05:00,68.3,68.61,68.3,68.5,14400.0,52.8095,53.0492,52.8095,52.9641,14400.0
2012-09-27 10:10:00,68.49,68.49,68.36,68.37,10900.0,52.9564,52.9564,52.8559,52.8636,10900.0
2012-09-27 10:15:00,68.38,68.65,68.33,68.62,34600.0,52.8714,53.0801,52.8327,53.0569,34600.0
2012-09-27 10:20:00,68.62,68.63,68.5,68.54,28400.0,53.0569,53.0647,52.9641,52.9951,28400.0
2012-09-27 10:25:00,68.53,68.62,68.39,68.43,15300.0,52.9873,53.0569,52.8791,52.91,15300.0
2012-09-27 10:30:00,68.43,68.48,68.37,68.43,11400.0,52.91,52.9487,52.8636,52.91,11400.0
2012-09-27 10:35:00,68.45,68.49,68.31,68.39,36000.0,52.9255,52.9564,52.8172,52.8791,36000.0
2012-09-27 10:40:00,68.38,68.45,68.27,68.29,29200.0,52.8714,52.9255,52.7863,52.8018,29200.0
2012-09-27 10:45:00,68.32,68.49,68.24,68.49,39400.0,52.825,52.9564,52.7631,52.9564,39400.0
2012-09-27 10:50:00,68.49,68.49,68.29,68.36,10400.0,52.9564,52.9564,52.8018,52.8559,10400.0
2012-09-27 10:55:00,68.33,68.49,68.31,68.38,7800.0,52.8327,52.9564,52.8172,52.8714,7800.0
2012-09-27 11:00:00,68.37,68.42,68.32,68.34,7700.0,52.8636,52.9023,52.825,52.8404,7700.0
2012-09-27 11:05:00,68.32,68.32,68.23,68.23,9500.0,52.825,52.825,52.7554,52.7554,9500.0
2012-09-27 11:10:00,68.23,68.31,68.21,68.29,11500.0,52.7554,52.8172,52.7399,52.8018,11500.0
2012-09-27 11:15:00,68.29,68.38,68.29,68.33,3900.0,52.8018,52.8714,52.8018,52.8327,3900.0
2012-09-27 11:20:00,68.34,68.41,68.2,68.23,10000.0,52.8404,52.8946,52.7322,52.7554,10000.0
2012-09-27 11:25:00,68.24,68.28,68.12,68.26,7900.0,52.7631,52.794,52.6703,52.7786,7900.0
2012-09-27 11:30:00,68.29,68.29,68.19,68.21,6100.0,52.8018,52.8018,52.7245,52.7399,6100.0
2012-09-27 11:35:00,68.26,68.35,68.24,68.34,7600.0,52.7786,52.8482,52.7631,52.8404,7600.0
2012-09-27 11:40:00,68.36,68.45,68.36,68.41,6900.0,52.8559,52.9255,52.8559,52.8946,6900.0
2012-09-27 11:45:00,68.41,68.46,68.4,68.41,3600.0,52.8946,52.9332,52.8868,52.8946,3600.0
2012-09-27 11:50:00,68.41,68.49,68.41,68.45,9600.0,52.8946,52.9564,52.8946,52.9255,9600.0
2012-09-27 11:55:00,68.45,68.68,68.45,68.59,33600.0,52.9255,53.1033,52.9255,53.0337,33600.0
2012-09-27 12:00:00,68.62,68.7,68.59,68.67,21800.0,53.0569,53.1188,53.0337,53.0956,21800.0
2012-09-27 12:05:00,68.65,68.85,68.63,68.72,39200.0,53.0801,53.2348,53.0647,53.1343,39200.0
2012-09-27 12:10:00,68.7,68.8,68.68,68.75,16900.0,53.1188,53.1961,53.1033,53.1574,16900.0
2012-09-27 12:15:00,68.75,68.79,68.71,68.78,8500.0,53.1574,53.1884,53.1265,53.1806,8500.0
2012-09-27 12:20:00,68.76,68.79,68.69,68.79,10000.0,53.1652,53.1884,53.1111,53.1884,10000.0
2012-09-27 12:25:00,68.78,69.04,68.77,68.82,30600.0,53.1806,53.3817,53.1729,53.2116,30600.0
2012-09-27 12:30:00,68.85,68.95,68.78,68.78,6200.0,53.2348,53.3121,53.1806,53.1806,6200.0
2012-09-27 12:35:00,68.76,68.8,68.67,68.8,6700.0,53.1652,53.1961,53.0956,53.1961,6700.0
2012-09-27 12:40:00,68.79,68.84,68.75,68.81,7200.0,53.1884,53.227,53.1574,53.2038,7200.0
2012-09-27 12:45:00,68.8,68.83,68.77,68.79,5700.0,53.1961,53.2193,53.1729,53.1884,5700.0
2012-09-27 12:50:00,68.78,68.8,68.72,68.77,3400.0,53.1806,53.1961,53.1343,53.1729,3400.0
2012-09-27 12:55:00,68.75,68.91,68.75,68.82,9000.0,53.1574,53.2812,53.1574,53.2116,9000.0
2012-09-27 13:00:00,68.84,68.89,68.78,68.84,3600.0,53.227,53.2657,53.1806,53.227,3600.0
2012-09-27 13:05:00,68.84,68.88,68.75,68.76,10400.0,53.227,53.258,53.1574,53.1652,10400.0
2012-09-27 13:10:00,68.76,68.8,68.71,68.71,11000.0,53.1652,53.1961,53.1265,53.1265,11000.0
2012-09-27 13:15:00,68.74,68.8,68.73,68.76,16500.0,53.1497,53.1961,53.142,53.1652,16500.0
2012-09-27 13:20:00,68.78,68.78,68.72,68.73,4800.0,53.1806,53.1806,53.1343,53.142,4800.0
2012-09-27 13:25:00,68.73,68.79,68.72,68.77,6800.0,53.142,53.1884,53.1343,53.1729,6800.0
2012-09-27 13:30:00,68.76,68.78,68.75,68.78,15500.0,53.1652,53.1806,53.1574,53.1806,15500.0
2012-09-27 13:35:00,68.78,68.94,68.78,68.93,6500.0,53.1806,53.3044,53.1806,53.2966,6500.0
2012-09-27 13:40:00,68.93,69.07,68.86,68.86,24800.0,53.2966,53.4049,53.2425,53.2425,24800.0
2012-09-27 13:45:00,68.88,68.94,68.85,68.94,16500.0,53.258,53.3044,53.2348,53.3044,16500.0
2012-09-27 13:50:00,68.94,69.02,68.92,68.99,30000.0,53.3044,53.3662,53.2889,53.343,30000.0
2012-09-27 13:55:00,69.0,69.01,68.96,68.98,53300.0,53.3507,53.3585,53.3198,53.3353,53300.0
2012-09-27 14:00:00,68.97,69.01,68.93,68.94,14900.0,53.3276,53.3585,53.2966,53.3044,14900.0
2012-09-27 14:05:00,68.95,68.96,68.87,68.87,10000.0,53.3121,53.3198,53.2502,53.2502,10000.0
2012-09-27 14:10:00,68.9,68.98,68.88,68.9,9700.0,53.2734,53.3353,53.258,53.2734,9700.0
2012-09-27 14:15:00,68.91,69.0,68.9,68.95,20200.0,53.2812,53.3507,53.2734,53.3121,20200.0
2012-09-27 14:20:00,68.98,69.04,68.95,69.02,20600.0,53.3353,53.3817,53.3121,53.3662,20600.0
2012-09-27 14:25:00,69.02,69.04,69.0,69.02,9600.0,53.3662,53.3817,53.3507,53.3662,9600.0
2012-09-27 14:30:00,69.05,69.06,68.97,69.02,9400.0,53.3894,53.3971,53.3276,53.3662,9400.0
2012-09-27 14:35:00,69.04,69.05,68.98,68.99,11100.0,53.3817,53.3894,53.3353,53.343,11100.0
2012-09-27 14:40:00,69.0,69.06,68.95,69.04,15000.0,53.3507,53.3971,53.3121,53.3817,15000.0
2012-09-27 14:45:00,69.03,69.06,69.01,69.06,9300.0,53.3739,53.3971,53.3585,53.3971,9300.0
2012-09-27 14:50:00,69.06,69.13,68.95,68.97,10200.0,53.3971,53.4513,53.3121,53.3276,10200.0
2012-09-27 14:55:00,68.96,69.01,68.91,68.99,9200.0,53.3198,53.3585,53.2812,53.343,9200.0
2012-09-27 15:00:00,68.99,69.05,68.96,69.03,8800.0,53.343,53.3894,53.3198,53.3739,8800.0
2012-09-27 15:05:00,69.02,69.03,68.96,68.96,10200.0,53.3662,53.3739,53.3198,53.3198,10200.0
2012-09-27 15:10:00,68.95,68.99,68.93,68.96,12400.0,53.3121,53.343,53.2966,53.3198,12400.0
2012-09-27 15:15:00,68.98,68.98,68.89,68.91,13400.0,53.3353,53.3353,53.2657,53.2812,13400.0
2012-09-27 15:20:00,68.94,68.96,68.9,68.9,14000.0,53.3044,53.3198,53.2734,53.2734,14000.0
2012-09-27 15:25:00,68.92,68.95,68.89,68.89,20400.0,53.2889,53.3121,53.2657,53.2657,20400.0
2012-09-27 15:30:00,68.89,69.03,68.87,69.03,20200.0,53.2657,53.3739,53.2502,53.3739,20200.0
2012-09-27 15:35:00,69.05,69.1,68.99,69.0,18500.0,53.3894,53.4281,53.343,53.3507,18500.0
2012-09-27 15:40:00,69.0,69.08,69.0,69.04,23800.0,53.3507,53.4126,53.3507,53.3817,23800.0
2012-09-27 15:45:00,69.04,69.08,69.0,69.04,49500.0,53.3817,53.4126,53.3507,53.3817,49500.0
2012-09-27 15:50:00,69.04,69.04,68.95,69.0,31900.0,53.3817,53.3817,53.3121,53.3507,31900.0
2012-09-27 15:55:00,69.0,69.1,68.99,69.09,104200.0,53.3507,53.4281,53.343,53.4203,104200.0
2012-09-28 09:30:00,68.57,68.65,68.46,68.53,15000.0,53.0183,53.0801,52.9332,52.9873,15000.0
2012-09-28 09:35:00,68.55,68.88,68.48,68.87,10000.0,53.0028,53.258,52.9487,53.2502,10000.0
2012-09-28 09:40:00,68.8,68.92,68.35,68.57,34100.0,53.1961,53.2889,52.8482,53.0183,34100.0
2012-09-28 09:45:00,68.62,68.76,68.51,68.76,25900.0,53.0569,53.1652,52.9719,53.1652,25900.0
2012-09-28 09:50:00,68.76,68.79,68.58,68.79,16100.0,53.1652,53.1884,53.026,53.1884,16100.0
2012-09-28 09:55:00,68.75,68.86,68.62,68.82,12300.0,53.1574,53.2425,53.0569,53.2116,12300.0
2012-09-28 10:00:00,68.78,69.02,68.78,69.01,19300.0,53.1806,53.3662,53.1806,53.3585,19300.0
2012-09-28 10:05:00,69.02,69.17,68.97,69.04,13200.0,53.3662,53.4822,53.3276,53.3817,13200.0
2012-09-28 10:10:00,69.04,69.19,68.91,69.17,31000.0,53.3817,53.4977,53.2812,53.4822,31000.0
2012-09-28 10:15:00,69.17,69.61,69.16,69.42,76100.0,53.4822,53.8224,53.4745,53.6755,76100.0
2012-09-28 10:20:00,69.42,69.42,69.07,69.18,36100.0,53.6755,53.6755,53.4049,53.4899,36100.0
2012-09-28 10:25:00,69.18,69.23,68.89,68.98,18300.0,53.4899,53.5286,53.2657,53.3353,18300.0
2012-09-28 10:30:00,68.95,69.09,68.94,69.05,10800.0,53.3121,53.4203,53.3044,53.3894,10800.0
2012-09-28 10:35:00,69.05,69.19,68.99,69.14,11100.0,53.3894,53.4977,53.343,53.459,11100.0
2012-09-28 10:40:00,69.15,69.17,69.1,69.15,14000.0,53.4667,53.4822,53.4281,53.4667,14000.0
2012-09-28 10:45:00,69.14,69.3,69.14,69.25,13600.0,53.459,53.5827,53.459,53.544,13600.0
2012-09-28 10:50:00,69.25,69.3,69.2,69.2,10900.0,53.544,53.5827,53.5054,53.5054,10900.0
2012-09-28 10:55:00,69.21,69.3,69.17,69.29,18000.0,53.5131,53.5827,53.4822,53.575,18000.0
2012-09-28 11:00:00,69.3,69.3,69.2,69.23,12300.0,53.5827,53.5827,53.5054,53.5286,12300.0
2012-09-28 11:05:00,69.23,69.3,69.21,69.29,10600.0,53.5286,53.5827,53.5131,53.575,10600.0
2012-09-28 11:10:00,69.29,69.3,69.22,69.22,9200.0,53.575,53.5827,53.5209,53.5209,9200.0
2012-09-28 11:15:00,69.24,69.28,69.22,69.24,8300.0,53.5363,53.5672,53.5209,53.5363,8300.0
2012-09-28 11:20:00,69.24,69.33,69.22,69.29,6600.0,53.5363,53.6059,53.5209,53.575,6600.0
2012-09-28 11:25:00,69.31,69.31,69.2,69.2,6100.0,53.5904,53.5904,53.5054,53.5054,6100.0
2012-09-28 11:30:00,69.21,69.38,69.19,69.3,12000.0,53.5131,53.6446,53.4977,53.5827,12000.0
2012-09-28 11:35:00,69.3,69.39,69.3,69.33,8700.0,53.5827,53.6523,53.5827,53.6059,8700.0
2012-09-28 11:40:00,69.33,69.38,69.31,69.34,6100.0,53.6059,53.6446,53.5904,53.6136,6100.0
2012-09-28 11:45:00,69.35,69.5,69.33,69.44,10500.0,53.6214,53.7373,53.6059,53.691,10500.0
2012-09-28 11:50:00,69.42,69.44,69.34,69.4,5700.0,53.6755,53.691,53.6136,53.66,5700.0
2012-09-28 11:55:00,69.42,69.5,69.42,69.48,7600.0,53.6755,53.7373,53.6755,53.7219,7600.0
2012-09-28 12:00:00,69.48,69.56,69.41,69.41,14100.0,53.7219,53.7837,53.6678,53.6678,14100.0
2012-09-28 12:05:00,69.42,69.71,69.42,69.7,12100.0,53.6755,53.8997,53.6755,53.892,12100.0
2012-09-28 12:10:00,69.72,69.95,69.72,69.88,15200.0,53.9074,54.0853,53.9074,54.0312,15200.0
2012-09-28 12:15:00,69.89,70.04,69.88,70.02,18600.0,54.0389,54.1549,54.0312,54.1394,18600.0
2012-09-28 12:20:00,70.03,70.11,70.01,70.07,37500.0,54.1471,54.209,54.1317,54.1781,37500.0
2012-09-28 12:25:00,70.07,70.07,69.86,69.88,8900.0,54.1781,54.1781,54.0157,54.0312,8900.0
2012-09-28 12:30:00,69.89,69.93,69.8,69.84,15300.0,54.0389,54.0698,53.9693,54.0002,15300.0
2012-09-28 12:35:00,69.85,69.87,69.72,69.74,9200.0,54.008,54.0234,53.9074,53.9229,9200.0
2012-09-28 12:40:00,69.73,69.77,69.66,69.67,8000.0,53.9152,53.9461,53.8611,53.8688,8000.0
2012-09-28 12:45:00,69.67,69.71,69.66,69.67,6500.0,53.8688,53.8997,53.8611,53.8688,6500.0
2012-09-28 12:50:00,69.67,69.7,69.65,69.67,10500.0,53.8688,53.892,53.8533,53.8688,10500.0
2012-09-28 12:55:00,69.67,69.73,69.67,69.72,4800.0,53.8688,53.9152,53.8688,53.9074,4800.0
2012-09-28 13:00:00,69.71,69.75,69.68,69.68,8000.0,53.8997,53.9306,53.8765,53.8765,8000.0
2012-09-28 13:05:00,69.69,69.72,69.63,69.65,7100.0,53.8843,53.9074,53.8379,53.8533,7100.0
2012-09-28 13:10:00,69.65,69.66,69.5,69.58,5500.0,53.8533,53.8611,53.7373,53.7992,5500.0
2012-09-28 13:15:00,69.59,69.66,69.58,69.61,5100.0,53.8069,53.8611,53.7992,53.8224,5100.0
2012-09-28 13:20:00,69.59,69.72,69.59,69.72,8400.0,53.8069,53.9074,53.8069,53.9074,8400.0
2012-09-28 13:25:00,69.76,69.77,69.67,69.69,6800.0,53.9384,53.9461,53.8688,53.8843,6800.0
2012-09-28 13:30:00,69.7,69.78,69.7,69.77,16800.0,53.892,53.9538,53.892,53.9461,16800.0
2012-09-28 13:35:00,69.77,70.0,69.76,70.0,34400.0,53.9461,54.1239,53.9384,54.1239,34400.0
2012-09-28 13:40:00,70.01,70.02,69.88,69.98,25800.0,54.1317,54.1394,54.0312,54.1085,25800.0
2012-09-28 13:45:00,69.97,70.07,69.97,70.05,19500.0,54.1007,54.1781,54.1007,54.1626,19500.0
2012-09-28 13:50:00,70.05,70.14,70.0,70.06,15800.0,54.1626,54.2322,54.1239,54.1703,15800.0
2012-09-28 13:55:00,70.03,70.09,70.02,70.03,8700.0,54.1471,54.1935,54.1394,54.1471,8700.0
2012-09-28 14:00:00,70.04,70.09,69.98,69.98,10800.0,54.1549,54.1935,54.1085,54.1085,10800.0
2012-09-28 14:05:00,69.96,70.03,69.89,69.95,9400.0,54.093,54.1471,54.0389,54.0853,9400.0
2012-09-28 14:10:00,69.93,69.99,69.93,69.96,8900.0,54.0698,54.1162,54.0698,54.093,8900.0
2012-09-28 14:15:00,69.96,69.97,69.84,69.91,14800.0,54.093,54.1007,54.0002,54.0544,14800.0
2012-09-28 14:20:00,69.9,69.92,69.84,69.87,5900.0,54.0466,54.0621,54.0002,54.0234,5900.0
2012-09-28 14:25:00,69.87,69.9,69.8,69.81,9000.0,54.0234,54.0466,53.9693,53.977,9000.0
2012-09-28 14:30:00,69.81,69.81,69.71,69.81,11100.0,53.977,53.977,53.8997,53.977,11100.0
2012-09-28 14:35:00,69.81,69.81,69.69,69.78,11800.0,53.977,53.977,53.8843,53.9538,11800.0
2012-09-28 14:40:00,69.8,69.8,69.72,69.77,9400.0,53.9693,53.9693,53.9074,53.9461,9400.0
2012-09-28 14:45:00,69.77,69.85,69.77,69.8,11100.0,53.9461,54.008,53.9461,53.9693,11100.0
2012-09-28 14:50:00,69.8,69.82,69.76,69.76,10100.0,53.9693,53.9848,53.9384,53.9384,10100.0
2012-09-28 14:55:00,69.75,69.82,69.75,69.76,9500.0,53.9306,53.9848,53.9306,53.9384,9500.0
2012-09-28 15:00:00,69.76,69.8,69.73,69.77,12700.0,53.9384,53.9693,53.9152,53.9461,12700.0
2012-09-28 15:05:00,69.76,69.82,69.75,69.78,15100.0,53.9384,53.9848,53.9306,53.9538,15100.0
2012-09-28 15:10:00,69.78,69.8,69.76,69.8,17500.0,53.9538,53.9693,53.9384,53.9693,17500.0
2012-09-28 15:15:00,69.78,69.86,69.71,69.73,15600.0,53.9538,54.0157,53.8997,53.9152,15600.0
2012-09-28 15:20:00,69.74,69.81,69.73,69.79,19800.0,53.9229,53.977,53.9152,53.9616,19800.0
2012-09-28 15:25:00,69.8,69.8,69.68,69.76,18000.0,53.9693,53.9693,53.8765,53.9384,18000.0
2012-09-28 15:30:00,69.76,69.84,69.69,69.7,24100.0,53.9384,54.0002,53.8843,53.892,24100.0
2012-09-28 15:35:00,69.68,69.76,69.64,69.71,22900.0,53.8765,53.9384,53.8456,53.8997,22900.0
2012-09-28 15:40:00,69.69,69.8,69.67,69.77,27200.0,53.8843,53.9693,53.8688,53.9461,27200.0
2012-09-28 15:45:00,69.78,69.94,69.73,69.78,59800.0,53.9538,54.0776,53.9152,53.9538,59800.0
2012-09-28 15:50:00,69.78,69.83,69.66,69.67,70400.0,53.9538,53.9925,53.8611,53.8688,70400.0
2012-09-28 15:55:00,69.67,69.69,69.53,69.55,136400.0,53.8688,53.8843,53.7605,53.776,136400.0
2012-10-01 09:30:00,69.55,69.75,69.55,69.68,11100.0,53.776,53.9306,53.776,53.8765,11100.0
2012-10-01 09:35:00,69.95,70.0,69.67,69.83,5900.0,54.0853,54.1239,53.8688,53.9925,5900.0
2012-10-01 09:40:00,69.82,69.82,69.29,69.29,4600.0,53.9848,53.9848,53.575,53.575,4600.0
2012-10-01 09:45:00,69.31,69.48,69.29,69.39,5200.0,53.5904,53.7219,53.575,53.6523,5200.0
2012-10-01 09:50:00,69.37,69.49,69.3,69.4,10200.0,53.6368,53.7296,53.5827,53.66,10200.0
2012-10-01 09:55:00,69.4,69.45,69.32,69.34,6500.0,53.66,53.6987,53.5982,53.6136,6500.0
2012-10-01 10:00:00,69.34,70.38,69.33,70.36,37900.0,53.6136,54.4178,53.6059,54.4023,37900.0
2012-10-01 10:05:00,70.36,70.83,70.31,70.67,54800.0,54.4023,54.7657,54.3636,54.642,54800.0
2012-10-01 10:10:00,70.7,70.75,70.56,70.69,38700.0,54.6652,54.7038,54.5569,54.6575,38700.0
2012-10-01 10:15:00,70.69,70.72,70.59,70.68,10600.0,54.6575,54.6806,54.5801,54.6497,10600.0
2012-10-01 10:20:00,70.67,70.68,70.52,70.66,9200.0,54.642,54.6497,54.526,54.6343,9200.0
2012-10-01 10:25:00,70.66,70.75,70.43,70.55,10500.0,54.6343,54.7038,54.4564,54.5492,10500.0
2012-10-01 10:30:00,70.57,70.59,70.47,70.52,6800.0,54.5647,54.5801,54.4873,54.526,6800.0
2012-10-01 10:35:00,70.5,70.57,70.46,70.56,12300.0,54.5105,54.5647,54.4796,54.5569,12300.0
2012-10-01 10:40:00,70.54,70.54,70.36,70.45,6500.0,54.5415,54.5415,54.4023,54.4719,6500.0
2012-10-01 10:45:00,70.47,70.49,70.33,70.36,7400.0,54.4873,54.5028,54.3791,54.4023,7400.0
2012-10-01 10:50:00,70.33,70.43,70.29,70.37,16300.0,54.3791,54.4564,54.3482,54.41,16300.0
2012-10-01 10:55:00,70.38,70.41,70.33,70.4,7800.0,54.4178,54.441,54.3791,54.4332,7800.0
2012-10-01 11:00:00,70.39,70.51,70.39,70.48,11000.0,54.4255,54.5183,54.4255,54.4951,11000.0
2012-10-01 11:05:00,70.48,70.48,70.32,70.36,7700.0,54.4951,54.4951,54.3714,54.4023,7700.0
2012-10-01 11:10:00,70.36,70.49,70.36,70.43,16700.0,54.4023,54.5028,54.4023,54.4564,16700.0
2012-10-01 11:15:00,70.41,70.44,70.4,70.41,21900.0,54.441,54.4642,54.4332,54.441,21900.0
2012-10-01 11:20:00,70.41,70.45,70.4,70.4,22700.0,54.441,54.4719,54.4332,54.4332,22700.0
2012-10-01 11:25:00,70.4,70.5,70.4,70.46,12300.0,54.4332,54.5105,54.4332,54.4796,12300.0
2012-10-01 11:30:00,70.45,70.45,70.37,70.39,13100.0,54.4719,54.4719,54.41,54.4255,13100.0
2012-10-01 11:35:00,70.41,70.42,70.37,70.39,6800.0,54.441,54.4487,54.41,54.4255,6800.0
2012-10-01 11:40:00,70.38,70.42,70.36,70.36,3500.0,54.4178,54.4487,54.4023,54.4023,3500.0
2012-10-01 11:45:00,70.35,70.38,70.34,70.36,4800.0,54.3946,54.4178,54.3868,54.4023,4800.0
2012-10-01 11:50:00,70.34,70.36,70.24,70.26,10300.0,54.3868,54.4023,54.3095,54.325,10300.0
2012-10-01 11:55:00,70.25,70.26,70.11,70.19,13500.0,54.3172,54.325,54.209,54.2709,13500.0
2012-10-01 12:00:00,70.2,70.23,70.16,70.16,9000.0,54.2786,54.3018,54.2477,54.2477,9000.0
2012-10-01 12:05:00,70.16,70.18,70.16,70.17,6100.0,54.2477,54.2631,54.2477,54.2554,6100.0
2012-10-01 12:10:00,70.16,70.17,70.15,70.17,2800.0,54.2477,54.2554,54.2399,54.2554,2800.0
2012-10-01 12:15:00,70.19,70.2,70.16,70.18,17300.0,54.2709,54.2786,54.2477,54.2631,17300.0
2012-10-01 12:20:00,70.18,70.2,70.1,70.19,16300.0,54.2631,54.2786,54.2013,54.2709,16300.0
2012-10-01 12:25:00,70.21,70.28,70.21,70.28,6500.0,54.2863,54.3404,54.2863,54.3404,6500.0
2012-10-01 12:30:00,70.29,70.39,70.19,70.22,11400.0,54.3482,54.4255,54.2709,54.294,11400.0
2012-10-01 12:35:00,70.21,70.26,70.16,70.16,10700.0,54.2863,54.325,54.2477,54.2477,10700.0
2012-10-01 12:40:00,70.17,70.26,70.09,70.25,11100.0,54.2554,54.325,54.1935,54.3172,11100.0
2012-10-01 12:45:00,70.25,70.32,70.01,70.04,27200.0,54.3172,54.3714,54.1317,54.1549,27200.0
2012-10-01 12:50:00,70.02,70.12,69.94,69.95,25900.0,54.1394,54.2167,54.0776,54.0853,25900.0
2012-10-01 12:55:00,69.95,69.99,69.94,69.97,9500.0,54.0853,54.1162,54.0776,54.1007,9500.0
2012-10-01 13:00:00,69.98,70.02,69.95,70.0,27800.0,54.1085,54.1394,54.0853,54.1239,27800.0
2012-10-01 13:05:00,69.98,70.06,69.95,69.95,5700.0,54.1085,54.1703,54.0853,54.0853,5700.0
2012-10-01 13:10:00,69.93,69.93,69.71,69.8,14600.0,54.0698,54.0698,53.8997,53.9693,14600.0
2012-10-01 13:15:00,69.79,69.87,69.72,69.86,9100.0,53.9616,54.0234,53.9074,54.0157,9100.0
2012-10-01 13:20:00,69.84,69.89,69.83,69.88,6600.0,54.0002,54.0389,53.9925,54.0312,6600.0
2012-10-01 13:25:00,69.87,69.97,69.83,69.96,11000.0,54.0234,54.1007,53.9925,54.093,11000.0
2012-10-01 13:30:00,69.96,69.98,69.85,69.87,11400.0,54.093,54.1085,54.008,54.0234,11400.0
2012-10-01 13:35:00,69.86,69.95,69.86,69.9,19500.0,54.0157,54.0853,54.0157,54.0466,19500.0
2012-10-01 13:40:00,69.84,69.88,69.78,69.87,11100.0,54.0002,54.0312,53.9538,54.0234,11100.0
2012-10-01 13:45:00,69.88,69.97,69.88,69.97,5600.0,54.0312,54.1007,54.0312,54.1007,5600.0
2012-10-01 13:50:00,69.94,69.96,69.86,69.87,7900.0,54.0776,54.093,54.0157,54.0234,7900.0
2012-10-01 13:55:00,69.87,69.9,69.84,69.9,11700.0,54.0234,54.0466,54.0002,54.0466,11700.0
2012-10-01 14:00:00,69.89,69.94,69.83,69.83,36100.0,54.0389,54.0776,53.9925,53.9925,36100.0
2012-10-01 14:05:00,69.83,69.86,69.72,69.72,10100.0,53.9925,54.0157,53.9074,53.9074,10100.0
2012-10-01 14:10:00,69.74,69.86,69.73,69.85,25600.0,53.9229,54.0157,53.9152,54.008,25600.0
2012-10-01 14:15:00,69.85,69.87,69.71,69.75,14300.0,54.008,54.0234,53.8997,53.9306,14300.0
2012-10-01 14:20:00,69.74,69.78,69.69,69.75,10000.0,53.9229,53.9538,53.8843,53.9306,10000.0
2012-10-01 14:25:00,69.77,69.77,69.66,69.7,9000.0,53.9461,53.9461,53.8611,53.892,9000.0
2012-10-01 14:30:00,69.74,69.75,69.62,69.65,6000.0,53.9229,53.9306,53.8301,53.8533,6000.0
2012-10-01 14:35:00,69.66,69.77,69.65,69.72,6700.0,53.8611,53.9461,53.8533,53.9074,6700.0
2012-10-01 14:40:00,69.7,69.77,69.69,69.76,4900.0,53.892,53.9461,53.8843,53.9384,4900.0
2012-10-01 14:45:00,69.75,69.79,69.75,69.75,10300.0,53.9306,53.9616,53.9306,53.9306,10300.0
2012-10-01 14:50:00,69.76,69.8,69.75,69.78,5400.0,53.9384,53.9693,53.9306,53.9538,5400.0
2012-10-01 14:55:00,69.79,69.79,69.75,69.77,9600.0,53.9616,53.9616,53.9306,53.9461,9600.0
2012-10-01 15:00:00,69.79,69.8,69.67,69.68,11300.0,53.9616,53.9693,53.8688,53.8765,11300.0
2012-10-01 15:05:00,69.69,69.79,69.69,69.71,16400.0,53.8843,53.9616,53.8843,53.8997,16400.0
2012-10-01 15:10:00,69.73,69.73,69.55,69.56,12600.0,53.9152,53.9152,53.776,53.7837,12600.0
2012-10-01 15:15:00,69.56,69.63,69.47,69.47,13400.0,53.7837,53.8379,53.7141,53.7141,13400.0
2012-10-01 15:20:00,69.47,69.48,69.24,69.28,25900.0,53.7141,53.7219,53.5363,53.5672,25900.0
2012-10-01 15:25:00,69.28,69.35,69.18,69.34,22800.0,53.5672,53.6214,53.4899,53.6136,22800.0
2012-10-01 15:30:00,69.32,69.4,69.28,69.39,34900.0,53.5982,53.66,53.5672,53.6523,34900.0
2012-10-01 15:35:00,69.39,69.45,69.26,69.33,24600.0,53.6523,53.6987,53.5518,53.6059,24600.0
2012-10-01 15:40:00,69.33,69.49,69.32,69.4,19100.0,53.6059,53.7296,53.5982,53.66,19100.0
2012-10-01 15:45:00,69.41,69.49,69.32,69.46,26000.0,53.6678,53.7296,53.5982,53.7064,26000.0
2012-10-01 15:50:00,69.47,69.52,69.28,69.35,27400.0,53.7141,53.7528,53.5672,53.6214,27400.0
2012-10-01 15:55:00,69.36,69.43,69.32,69.38,34400.0,53.6291,53.6832,53.5982,53.6446,34400.0
2012-10-02 09:30:00,69.49,69.66,69.29,69.29,16900.0,53.7296,53.8611,53.575,53.575,16900.0
2012-10-02 09:35:00,69.3,69.56,69.23,69.31,13200.0,53.5827,53.7837,53.5286,53.5904,13200.0
2012-10-02 09:40:00,69.22,69.23,69.03,69.08,12700.0,53.5209,53.5286,53.3739,53.4126,12700.0
2012-10-02 09:45:00,69.13,69.3,69.08,69.26,23200.0,53.4513,53.5827,53.4126,53.5518,23200.0
2012-10-02 09:50:00,69.25,69.27,69.13,69.27,15600.0,53.544,53.5595,53.4513,53.5595,15600.0
2012-10-02 09:55:00,69.28,69.33,69.14,69.2,19300.0,53.5672,53.6059,53.459,53.5054,19300.0
2012-10-02 10:00:00,69.2,69.2,68.87,68.89,20700.0,53.5054,53.5054,53.2502,53.2657,20700.0
2012-10-02 10:05:00,68.92,69.09,68.92,69.09,8000.0,53.2889,53.4203,53.2889,53.4203,8000.0
2012-10-02 10:10:00,69.05,69.14,69.02,69.11,4300.0,53.3894,53.459,53.3662,53.4358,4300.0
2012-10-02 10:15:00,69.14,69.17,69.1,69.17,7500.0,53.459,53.4822,53.4281,53.4822,7500.0
2012-10-02 10:20:00,69.19,69.19,69.09,69.11,13900.0,53.4977,53.4977,53.4203,53.4358,13900.0
2012-10-02 10:25:00,69.11,69.17,69.09,69.16,11400.0,53.4358,53.4822,53.4203,53.4745,11400.0
2012-10-02 10:30:00,69.18,69.26,69.08,69.19,10500.0,53.4899,53.5518,53.4126,53.4977,10500.0
2012-10-02 10:35:00,69.19,69.28,69.18,69.18,10200.0,53.4977,53.5672,53.4899,53.4899,10200.0
2012-10-02 10:40:00,69.18,69.22,69.12,69.14,6100.0,53.4899,53.5209,53.4435,53.459,6100.0
2012-10-02 10:45:00,69.17,69.21,69.13,69.16,10000.0,53.4822,53.5131,53.4513,53.4745,10000.0
2012-10-02 10:50:00,69.17,69.22,69.07,69.07,32200.0,53.4822,53.5209,53.4049,53.4049,32200.0
2012-10-02 10:55:00,69.06,69.19,69.05,69.15,24900.0,53.3971,53.4977,53.3894,53.4667,24900.0
2012-10-02 11:00:00,69.16,69.24,69.13,69.19,6100.0,53.4745,53.5363,53.4513,53.4977,6100.0
2012-10-02 11:05:00,69.18,69.19,69.08,69.11,10100.0,53.4899,53.4977,53.4126,53.4358,10100.0
2012-10-02 11:10:00,69.09,69.2,69.02,69.14,7200.0,53.4203,53.5054,53.3662,53.459,7200.0
2012-10-02 11:15:00,69.15,69.24,69.13,69.21,3000.0,53.4667,53.5363,53.4513,53.5131,3000.0
2012-10-02 11:20:00,69.18,69.23,69.06,69.09,4400.0,53.4899,53.5286,53.3971,53.4203,4400.0
2012-10-02 11:25:00,69.12,69.13,69.05,69.05,4500.0,53.4435,53.4513,53.3894,53.3894,4500.0
2012-10-02 11:30:00,69.07,69.24,69.06,69.12,9100.0,53.4049,53.5363,53.3971,53.4435,9100.0
2012-10-02 11:35:00,69.13,69.13,68.78,68.85,7700.0,53.4513,53.4513,53.1806,53.2348,7700.0
2012-10-02 11:40:00,68.83,68.91,68.71,68.86,6100.0,53.2193,53.2812,53.1265,53.2425,6100.0
2012-10-02 11:45:00,68.86,68.88,68.78,68.8,2900.0,53.2425,53.258,53.1806,53.1961,2900.0
2012-10-02 11:50:00,68.81,68.92,68.76,68.91,5200.0,53.2038,53.2889,53.1652,53.2812,5200.0
2012-10-02 11:55:00,68.9,68.9,68.7,68.75,16600.0,53.2734,53.2734,53.1188,53.1574,16600.0
2012-10-02 12:00:00,68.76,68.9,68.73,68.82,7100.0,53.1652,53.2734,53.142,53.2116,7100.0
2012-10-02 12:05:00,68.84,68.84,68.8,68.84,2500.0,53.227,53.227,53.1961,53.227,2500.0
2012-10-02 12:10:00,68.85,69.0,68.81,68.95,5500.0,53.2348,53.3507,53.2038,53.3121,5500.0
2012-10-02 12:15:00,68.94,69.05,68.9,68.95,17000.0,53.3044,53.3894,53.2734,53.3121,17000.0
2012-10-02 12:20:00,68.96,69.0,68.93,68.93,2800.0,53.3198,53.3507,53.2966,53.2966,2800.0
2012-10-02 12:25:00,68.95,69.01,68.93,69.01,7300.0,53.3121,53.3585,53.2966,53.3585,7300.0
2012-10-02 12:30:00,69.0,69.01,68.87,68.87,4600.0,53.3507,53.3585,53.2502,53.2502,4600.0
2012-10-02 12:35:00,68.87,68.96,68.85,68.96,2200.0,53.2502,53.3198,53.2348,53.3198,2200.0
2012-10-02 12:40:00,68.92,68.94,68.88,68.94,2000.0,53.2889,53.3044,53.258,53.3044,2000.0
2012-10-02 12:45:00,68.96,68.99,68.9,68.91,3900.0,53.3198,53.343,53.2734,53.2812,3900.0
2012-10-02 12:50:00,68.91,68.97,68.91,68.97,1900.0,53.2812,53.3276,53.2812,53.3276,1900.0
2012-10-02 12:55:00,68.99,68.99,68.87,68.88,3100.0,53.343,53.343,53.2502,53.258,3100.0
2012-10-02 13:00:00,68.89,68.91,68.86,68.91,3000.0,53.2657,53.2812,53.2425,53.2812,3000.0
2012-10-02 13:05:00,68.91,68.93,68.9,68.92,3600.0,53.2812,53.2966,53.2734,53.2889,3600.0
2012-10-02 13:10:00,68.91,68.98,68.85,68.9,14700.0,53.2812,53.3353,53.2348,53.2734,14700.0
2012-10-02 13:15:00,68.88,68.93,68.85,68.88,44400.0,53.258,53.2966,53.2348,53.258,44400.0
2012-10-02 13:20:00,68.91,68.92,68.87,68.91,6800.0,53.2812,53.2889,53.2502,53.2812,6800.0
2012-10-02 13:25:00,68.91,68.91,68.85,68.86,10600.0,53.2812,53.2812,53.2348,53.2425,10600.0
2012-10-02 13:30:00,68.87,68.9,68.83,68.9,13100.0,53.2502,53.2734,53.2193,53.2734,13100.0
2012-10-02 13:35:00,68.9,68.96,68.85,68.96,12500.0,53.2734,53.3198,53.2348,53.3198,12500.0
2012-10-02 13:40:00,68.92,68.95,68.88,68.91,5500.0,53.2889,53.3121,53.258,53.2812,5500.0
2012-10-02 13:45:00,68.91,68.91,68.86,68.89,3600.0,53.2812,53.2812,53.2425,53.2657,3600.0
2012-10-02 13:50:00,68.88,68.89,68.83,68.83,4600.0,53.258,53.2657,53.2193,53.2193,4600.0
2012-10-02 13:55:00,68.82,68.86,68.69,68.85,13200.0,53.2116,53.2425,53.1111,53.2348,13200.0
2012-10-02 14:00:00,68.84,68.87,68.8,68.82,9300.0,53.227,53.2502,53.1961,53.2116,9300.0
2012-10-02 14:05:00,68.81,68.84,68.73,68.76,6800.0,53.2038,53.227,53.142,53.1652,6800.0
2012-10-02 14:10:00,68.77,68.92,68.77,68.9,6800.0,53.1729,53.2889,53.1729,53.2734,6800.0
2012-10-02 14:15:00,68.92,68.96,68.85,68.85,4800.0,53.2889,53.3198,53.2348,53.2348,4800.0
2012-10-02 14:20:00,68.85,68.85,68.76,68.76,4200.0,53.2348,53.2348,53.1652,53.1652,4200.0
2012-10-02 14:25:00,68.75,68.76,68.59,68.63,10600.0,53.1574,53.1652,53.0337,53.0647,10600.0
2012-10-02 14:30:00,68.63,68.65,68.61,68.63,6500.0,53.0647,53.0801,53.0492,53.0647,6500.0
2012-10-02 14:35:00,68.65,68.73,68.64,68.65,7700.0,53.0801,53.142,53.0724,53.0801,7700.0
2012-10-02 14:40:00,68.64,68.71,68.64,68.67,8900.0,53.0724,53.1265,53.0724,53.0956,8900.0
2012-10-02 14:45:00,68.67,68.67,68.56,68.61,9300.0,53.0956,53.0956,53.0105,53.0492,9300.0
2012-10-02 14:50:00,68.63,68.81,68.61,68.74,27900.0,53.0647,53.2038,53.0492,53.1497,27900.0
2012-10-02 14:55:00,68.75,68.75,68.67,68.73,5700.0,53.1574,53.1574,53.0956,53.142,5700.0
2012-10-02 15:00:00,68.74,68.77,68.72,68.77,5900.0,53.1497,53.1729,53.1343,53.1729,5900.0
2012-10-02 15:05:00,68.76,68.86,68.74,68.85,26100.0,53.1652,53.2425,53.1497,53.2348,26100.0
2012-10-02 15:10:00,68.84,68.84,68.76,68.8,11200.0,53.227,53.227,53.1652,53.1961,11200.0
2012-10-02 15:15:00,68.82,68.9,68.78,68.9,3900.0,53.2116,53.2734,53.1806,53.2734,3900.0
2012-10-02 15:20:00,68.91,69.02,68.89,69.0,13900.0,53.2812,53.3662,53.2657,53.3507,13900.0
2012-10-02 15:25:00,69.01,69.04,68.97,69.03,11500.0,53.3585,53.3817,53.3276,53.3739,11500.0
2012-10-02 15:30:00,69.04,69.08,68.99,69.01,10200.0,53.3817,53.4126,53.343,53.3585,10200.0
2012-10-02 15:35:00,69.02,69.11,69.02,69.11,18700.0,53.3662,53.4358,53.3662,53.4358,18700.0
2012-10-02 15:40:00,69.11,69.16,69.09,69.14,14500.0,53.4358,53.4745,53.4203,53.459,14500.0
2012-10-02 15:45:00,69.13,69.23,69.11,69.11,13100.0,53.4513,53.5286,53.4358,53.4358,13100.0
2012-10-02 15:50:00,69.11,69.19,69.09,69.13,32300.0,53.4358,53.4977,53.4203,53.4513,32300.0
2012-10-02 15:55:00,69.13,69.2,69.13,69.14,31700.0,53.4513,53.5054,53.4513,53.459,31700.0
2012-10-03 09:30:00,69.54,69.79,69.46,69.79,13300.0,53.7683,53.9616,53.7064,53.9616,13300.0
2012-10-03 09:35:00,69.77,69.8,69.41,69.41,8900.0,53.9461,53.9693,53.6678,53.6678,8900.0
2012-10-03 09:40:00,69.38,69.4,69.03,69.03,6900.0,53.6446,53.66,53.3739,53.3739,6900.0
2012-10-03 09:45:00,69.07,69.07,68.9,68.98,17100.0,53.4049,53.4049,53.2734,53.3353,17100.0
2012-10-03 09:50:00,69.0,69.02,68.92,68.96,17800.0,53.3507,53.3662,53.2889,53.3198,17800.0
2012-10-03 09:55:00,68.95,69.06,68.91,69.06,14400.0,53.3121,53.3971,53.2812,53.3971,14400.0
2012-10-03 10:00:00,69.12,69.2,68.65,68.88,20000.0,53.4435,53.5054,53.0801,53.258,20000.0
2012-10-03 10:05:00,68.95,69.11,68.9,69.06,5100.0,53.3121,53.4358,53.2734,53.3971,5100.0
2012-10-03 10:10:00,69.11,69.18,69.07,69.17,34000.0,53.4358,53.4899,53.4049,53.4822,34000.0
2012-10-03 10:15:00,69.15,69.3,69.14,69.15,20300.0,53.4667,53.5827,53.459,53.4667,20300.0
2012-10-03 10:20:00,69.22,69.23,69.15,69.19,5500.0,53.5209,53.5286,53.4667,53.4977,5500.0
2012-10-03 10:25:00,69.18,69.19,69.14,69.14,5600.0,53.4899,53.4977,53.459,53.459,5600.0
2012-10-03 10:30:00,69.19,69.19,68.98,69.01,13200.0,53.4977,53.4977,53.3353,53.3585,13200.0
2012-10-03 10:35:00,69.02,69.16,69.02,69.11,4800.0,53.3662,53.4745,53.3662,53.4358,4800.0
2012-10-03 10:40:00,69.11,69.11,68.98,69.07,2200.0,53.4358,53.4358,53.3353,53.4049,2200.0
2012-10-03 10:45:00,69.06,69.11,68.99,69.0,3900.0,53.3971,53.4358,53.343,53.3507,3900.0
2012-10-03 10:50:00,69.05,69.08,69.0,69.02,3400.0,53.3894,53.4126,53.3507,53.3662,3400.0
2012-10-03 10:55:00,69.03,69.06,68.99,69.06,1600.0,53.3739,53.3971,53.343,53.3971,1600.0
2012-10-03 11:00:00,69.08,69.17,69.08,69.15,3100.0,53.4126,53.4822,53.4126,53.4667,3100.0
2012-10-03 11:05:00,69.17,69.28,69.17,69.23,5100.0,53.4822,53.5672,53.4822,53.5286,5100.0
2012-10-03 11:10:00,69.24,69.41,69.21,69.37,18000.0,53.5363,53.6678,53.5131,53.6368,18000.0
2012-10-03 11:15:00,69.41,69.41,69.26,69.26,25500.0,53.6678,53.6678,53.5518,53.5518,25500.0
2012-10-03 11:20:00,69.25,69.25,69.14,69.14,15900.0,53.544,53.544,53.459,53.459,15900.0
2012-10-03 11:25:00,69.13,69.16,69.07,69.08,5700.0,53.4513,53.4745,53.4049,53.4126,5700.0
2012-10-03 11:30:00,69.08,69.11,69.04,69.08,7500.0,53.4126,53.4358,53.3817,53.4126,7500.0
2012-10-03 11:35:00,69.08,69.16,69.06,69.16,4400.0,53.4126,53.4745,53.3971,53.4745,4400.0
2012-10-03 11:40:00,69.16,69.28,69.16,69.27,55400.0,53.4745,53.5672,53.4745,53.5595,55400.0
2012-10-03 11:45:00,69.25,69.4,69.22,69.27,29500.0,53.544,53.66,53.5209,53.5595,29500.0
2012-10-03 11:50:00,69.27,69.27,69.2,69.2,3700.0,53.5595,53.5595,53.5054,53.5054,3700.0
2012-10-03 11:55:00,69.2,69.27,69.18,69.21,25000.0,53.5054,53.5595,53.4899,53.5131,25000.0
2012-10-03 12:00:00,69.21,69.29,69.21,69.27,8200.0,53.5131,53.575,53.5131,53.5595,8200.0
2012-10-03 12:05:00,69.28,69.29,69.22,69.22,18700.0,53.5672,53.575,53.5209,53.5209,18700.0
2012-10-03 12:10:00,69.22,69.3,69.19,69.3,7600.0,53.5209,53.5827,53.4977,53.5827,7600.0
2012-10-03 12:15:00,69.31,69.32,69.29,69.3,2000.0,53.5904,53.5982,53.575,53.5827,2000.0
2012-10-03 12:20:00,69.31,69.34,69.3,69.3,2700.0,53.5904,53.6136,53.5827,53.5827,2700.0
2012-10-03 12:25:00,69.32,69.37,69.3,69.37,2000.0,53.5982,53.6368,53.5827,53.6368,2000.0
2012-10-03 12:30:00,69.41,69.52,69.41,69.5,63700.0,53.6678,53.7528,53.6678,53.7373,63700.0
2012-10-03 12:35:00,69.52,69.54,69.49,69.53,23700.0,53.7528,53.7683,53.7296,53.7605,23700.0
2012-10-03 12:40:00,69.53,69.53,69.47,69.48,8100.0,53.7605,53.7605,53.7141,53.7219,8100.0
2012-10-03 12:45:00,69.47,69.53,69.47,69.5,11200.0,53.7141,53.7605,53.7141,53.7373,11200.0
2012-10-03 12:50:00,69.51,69.53,69.48,69.49,15700.0,53.7451,53.7605,53.7219,53.7296,15700.0
2012-10-03 12:55:00,69.49,69.51,69.38,69.4,12800.0,53.7296,53.7451,53.6446,53.66,12800.0
2012-10-03 13:00:00,69.4,69.52,69.38,69.52,20700.0,53.66,53.7528,53.6446,53.7528,20700.0
2012-10-03 13:05:00,69.51,69.53,69.46,69.49,10800.0,53.7451,53.7605,53.7064,53.7296,10800.0
2012-10-03 13:10:00,69.49,69.55,69.48,69.53,9600.0,53.7296,53.776,53.7219,53.7605,9600.0
2012-10-03 13:15:00,69.52,69.53,69.48,69.49,6700.0,53.7528,53.7605,53.7219,53.7296,6700.0
2012-10-03 13:20:00,69.47,69.51,69.46,69.5,4600.0,53.7141,53.7451,53.7064,53.7373,4600.0
2012-10-03 13:25:00,69.46,69.5,69.45,69.48,2200.0,53.7064,53.7373,53.6987,53.7219,2200.0
2012-10-03 13:30:00,69.47,69.48,69.37,69.37,4100.0,53.7141,53.7219,53.6368,53.6368,4100.0
2012-10-03 13:35:00,69.38,69.38,69.13,69.13,6000.0,53.6446,53.6446,53.4513,53.4513,6000.0
2012-10-03 13:40:00,69.16,69.23,69.07,69.15,7500.0,53.4745,53.5286,53.4049,53.4667,7500.0
2012-10-03 13:45:00,69.13,69.14,69.09,69.11,11500.0,53.4513,53.459,53.4203,53.4358,11500.0
2012-10-03 13:50:00,69.09,69.16,69.09,69.15,4900.0,53.4203,53.4745,53.4203,53.4667,4900.0
2012-10-03 13:55:00,69.16,69.2,69.13,69.14,2900.0,53.4745,53.5054,53.4513,53.459,2900.0
2012-10-03 14:00:00,69.15,69.2,69.04,69.04,5800.0,53.4667,53.5054,53.3817,53.3817,5800.0
2012-10-03 14:05:00,69.04,69.12,69.02,69.08,3100.0,53.3817,53.4435,53.3662,53.4126,3100.0
2012-10-03 14:10:00,69.1,69.23,69.1,69.19,3900.0,53.4281,53.5286,53.4281,53.4977,3900.0
2012-10-03 14:15:00,69.19,69.21,69.11,69.16,3700.0,53.4977,53.5131,53.4358,53.4745,3700.0
2012-10-03 14:20:00,69.19,69.24,69.1,69.13,7200.0,53.4977,53.5363,53.4281,53.4513,7200.0
2012-10-03 14:25:00,69.17,69.18,69.11,69.16,3600.0,53.4822,53.4899,53.4358,53.4745,3600.0
2012-10-03 14:30:00,69.15,69.23,69.14,69.2,5800.0,53.4667,53.5286,53.459,53.5054,5800.0
2012-10-03 14:35:00,69.22,69.3,69.21,69.26,9700.0,53.5209,53.5827,53.5131,53.5518,9700.0
2012-10-03 14:40:00,69.28,69.29,69.26,69.29,5300.0,53.5672,53.575,53.5518,53.575,5300.0
2012-10-03 14:45:00,69.28,69.29,69.24,69.25,5500.0,53.5672,53.575,53.5363,53.544,5500.0
2012-10-03 14:50:00,69.23,69.26,69.1,69.12,5700.0,53.5286,53.5518,53.4281,53.4435,5700.0
2012-10-03 14:55:00,69.13,69.17,69.12,69.15,3400.0,53.4513,53.4822,53.4435,53.4667,3400.0
2012-10-03 15:00:00,69.16,69.17,69.05,69.16,8800.0,53.4745,53.4822,53.3894,53.4745,8800.0
2012-10-03 15:05:00,69.16,69.16,69.07,69.12,5400.0,53.4745,53.4745,53.4049,53.4435,5400.0
2012-10-03 15:10:00,69.14,69.14,69.04,69.13,6700.0,53.459,53.459,53.3817,53.4513,6700.0
2012-10-03 15:15:00,69.17,69.25,69.07,69.11,7900.0,53.4822,53.544,53.4049,53.4358,7900.0
2012-10-03 15:20:00,69.11,69.2,69.08,69.17,8600.0,53.4358,53.5054,53.4126,53.4822,8600.0
2012-10-03 15:25:00,69.16,69.3,69.12,69.2,7100.0,53.4745,53.5827,53.4435,53.5054,7100.0
2012-10-03 15:30:00,69.21,69.21,69.12,69.17,20900.0,53.5131,53.5131,53.4435,53.4822,20900.0
2012-10-03 15:35:00,69.15,69.2,69.15,69.19,11200.0,53.4667,53.5054,53.4667,53.4977,11200.0
2012-10-03 15:40:00,69.2,69.23,69.16,69.17,29400.0,53.5054,53.5286,53.4745,53.4822,29400.0
2012-10-03 15:45:00,69.17,69.2,69.14,69.18,21900.0,53.4822,53.5054,53.459,53.4899,21900.0
2012-10-03 15:50:00,69.16,69.22,69.12,69.19,23800.0,53.4745,53.5209,53.4435,53.4977,23800.0
2012-10-03 15:55:00,69.19,69.28,69.19,69.22,24100.0,53.4977,53.5672,53.4977,53.5209,24100.0
2012-10-04 09:30:00,69.54,69.75,69.54,69.67,7000.0,53.7683,53.9306,53.7683,53.8688,7000.0
2012-10-04 09:35:00,69.68,69.74,69.48,69.48,3000.0,53.8765,53.9229,53.7219,53.7219,3000.0
2012-10-04 09:40:00,69.49,69.52,69.37,69.52,9700.0,53.7296,53.7528,53.6368,53.7528,9700.0
2012-10-04 09:45:00,69.44,69.67,69.39,69.67,10100.0,53.691,53.8688,53.6523,53.8688,10100.0
2012-10-04 09:50:00,69.7,69.83,69.64,69.69,8800.0,53.892,53.9925,53.8456,53.8843,8800.0
2012-10-04 09:55:00,69.68,69.78,69.62,69.72,7600.0,53.8765,53.9538,53.8301,53.9074,7600.0
2012-10-04 10:00:00,69.78,69.83,69.61,69.81,7000.0,53.9538,53.9925,53.8224,53.977,7000.0
2012-10-04 10:05:00,69.82,70.18,69.81,70.17,18700.0,53.9848,54.2631,53.977,54.2554,18700.0
2012-10-04 10:10:00,70.18,70.34,70.13,70.17,9000.0,54.2631,54.3868,54.2245,54.2554,9000.0
2012-10-04 10:15:00,70.17,70.33,70.17,70.25,12600.0,54.2554,54.3791,54.2554,54.3172,12600.0
2012-10-04 10:20:00,70.27,70.58,70.27,70.53,52500.0,54.3327,54.5724,54.3327,54.5337,52500.0
2012-10-04 10:25:00,70.52,70.68,70.52,70.57,20100.0,54.526,54.6497,54.526,54.5647,20100.0
2012-10-04 10:30:00,70.6,70.76,70.58,70.59,20200.0,54.5879,54.7116,54.5724,54.5801,20200.0
2012-10-04 10:35:00,70.59,70.7,70.55,70.59,9500.0,54.5801,54.6652,54.5492,54.5801,9500.0
2012-10-04 10:40:00,70.59,70.69,70.59,70.65,14200.0,54.5801,54.6575,54.5801,54.6265,14200.0
2012-10-04 10:45:00,70.64,70.65,70.54,70.6,22300.0,54.6188,54.6265,54.5415,54.5879,22300.0
2012-10-04 10:50:00,70.6,70.65,70.36,70.51,46700.0,54.5879,54.6265,54.4023,54.5183,46700.0
2012-10-04 10:55:00,70.51,70.59,70.5,70.55,20700.0,54.5183,54.5801,54.5105,54.5492,20700.0
2012-10-04 11:00:00,70.53,70.56,70.47,70.47,11200.0,54.5337,54.5569,54.4873,54.4873,11200.0
2012-10-04 11:05:00,70.45,70.48,70.34,70.45,16200.0,54.4719,54.4951,54.3868,54.4719,16200.0
2012-10-04 11:10:00,70.45,70.5,70.42,70.43,25400.0,54.4719,54.5105,54.4487,54.4564,25400.0
2012-10-04 11:15:00,70.44,70.44,70.2,70.25,19700.0,54.4642,54.4642,54.2786,54.3172,19700.0
2012-10-04 11:20:00,70.27,70.29,70.02,70.04,16300.0,54.3327,54.3482,54.1394,54.1549,16300.0
2012-10-04 11:25:00,70.03,70.03,69.93,69.93,3000.0,54.1471,54.1471,54.0698,54.0698,3000.0
2012-10-04 11:30:00,69.96,70.03,69.91,70.03,7600.0,54.093,54.1471,54.0544,54.1471,7600.0
2012-10-04 11:35:00,70.03,70.05,69.96,69.96,3700.0,54.1471,54.1626,54.093,54.093,3700.0
2012-10-04 11:40:00,69.99,70.03,69.95,70.01,8500.0,54.1162,54.1471,54.0853,54.1317,8500.0
2012-10-04 11:45:00,69.98,70.03,69.97,70.01,10100.0,54.1085,54.1471,54.1007,54.1317,10100.0
2012-10-04 11:50:00,70.01,70.03,70.0,70.01,3900.0,54.1317,54.1471,54.1239,54.1317,3900.0
2012-10-04 11:55:00,70.0,70.05,70.0,70.02,7800.0,54.1239,54.1626,54.1239,54.1394,7800.0
2012-10-04 12:00:00,70.02,70.06,70.02,70.06,4100.0,54.1394,54.1703,54.1394,54.1703,4100.0
2012-10-04 12:05:00,70.06,70.26,70.06,70.24,16200.0,54.1703,54.325,54.1703,54.3095,16200.0
2012-10-04 12:10:00,70.23,70.33,70.23,70.26,9600.0,54.3018,54.3791,54.3018,54.325,9600.0
2012-10-04 12:15:00,70.26,70.27,70.22,70.22,4200.0,54.325,54.3327,54.294,54.294,4200.0
2012-10-04 12:20:00,70.25,70.5,70.23,70.38,38000.0,54.3172,54.5105,54.3018,54.4178,38000.0
2012-10-04 12:25:00,70.38,70.43,70.31,70.33,16400.0,54.4178,54.4564,54.3636,54.3791,16400.0
2012-10-04 12:30:00,70.34,70.46,70.34,70.46,23200.0,54.3868,54.4796,54.3868,54.4796,23200.0
2012-10-04 12:35:00,70.48,70.53,70.45,70.45,7700.0,54.4951,54.5337,54.4719,54.4719,7700.0
2012-10-04 12:40:00,70.44,70.48,70.39,70.43,12700.0,54.4642,54.4951,54.4255,54.4564,12700.0
2012-10-04 12:45:00,70.43,70.56,70.42,70.54,20600.0,54.4564,54.5569,54.4487,54.5415,20600.0
2012-10-04 12:50:00,70.52,70.53,70.41,70.43,5900.0,54.526,54.5337,54.441,54.4564,5900.0
2012-10-04 12:55:00,70.43,70.47,70.42,70.46,6400.0,54.4564,54.4873,54.4487,54.4796,6400.0
2012-10-04 13:00:00,70.47,70.5,70.47,70.5,1800.0,54.4873,54.5105,54.4873,54.5105,1800.0
2012-10-04 13:05:00,70.51,70.52,70.49,70.51,2900.0,54.5183,54.526,54.5028,54.5183,2900.0
2012-10-04 13:10:00,70.49,70.49,70.47,70.49,4800.0,54.5028,54.5028,54.4873,54.5028,4800.0
2012-10-04 13:15:00,70.5,70.52,70.47,70.48,4000.0,54.5105,54.526,54.4873,54.4951,4000.0
2012-10-04 13:20:00,70.48,70.55,70.47,70.51,19900.0,54.4951,54.5492,54.4873,54.5183,19900.0
2012-10-04 13:25:00,70.52,70.57,70.5,70.5,5100.0,54.526,54.5647,54.5105,54.5105,5100.0
2012-10-04 13:30:00,70.51,70.58,70.51,70.56,4500.0,54.5183,54.5724,54.5183,54.5569,4500.0
2012-10-04 13:35:00,70.56,70.75,70.54,70.72,32500.0,54.5569,54.7038,54.5415,54.6806,32500.0
2012-10-04 13:40:00,70.71,70.77,70.67,70.71,13900.0,54.6729,54.7193,54.642,54.6729,13900.0
2012-10-04 13:45:00,70.71,70.75,70.71,70.74,1600.0,54.6729,54.7038,54.6729,54.6961,1600.0
2012-10-04 13:50:00,70.72,70.8,70.7,70.76,7100.0,54.6806,54.7425,54.6652,54.7116,7100.0
2012-10-04 13:55:00,70.76,70.81,70.75,70.78,5200.0,54.7116,54.7502,54.7038,54.727,5200.0
2012-10-04 14:00:00,70.79,70.79,70.57,70.64,20600.0,54.7348,54.7348,54.5647,54.6188,20600.0
2012-10-04 14:05:00,70.63,70.67,70.56,70.61,8400.0,54.6111,54.642,54.5569,54.5956,8400.0
2012-10-04 14:10:00,70.62,70.62,70.49,70.49,11100.0,54.6033,54.6033,54.5028,54.5028,11100.0
2012-10-04 14:15:00,70.48,70.48,70.38,70.39,7100.0,54.4951,54.4951,54.4178,54.4255,7100.0
2012-10-04 14:20:00,70.38,70.45,70.35,70.38,7200.0,54.4178,54.4719,54.3946,54.4178,7200.0
2012-10-04 14:25:00,70.38,70.43,70.37,70.39,4600.0,54.4178,54.4564,54.41,54.4255,4600.0
2012-10-04 14:30:00,70.4,70.43,70.36,70.38,9900.0,54.4332,54.4564,54.4023,54.4178,9900.0
2012-10-04 14:35:00,70.37,70.38,70.32,70.34,6400.0,54.41,54.4178,54.3714,54.3868,6400.0
2012-10-04 14:40:00,70.35,70.47,70.34,70.42,7300.0,54.3946,54.4873,54.3868,54.4487,7300.0
2012-10-04 14:45:00,70.42,70.42,70.38,70.41,4500.0,54.4487,54.4487,54.4178,54.441,4500.0
2012-10-04 14:50:00,70.41,70.41,70.3,70.31,3700.0,54.441,54.441,54.3559,54.3636,3700.0
2012-10-04 14:55:00,70.33,70.39,70.33,70.39,2800.0,54.3791,54.4255,54.3791,54.4255,2800.0
2012-10-04 15:00:00,70.39,70.47,70.39,70.47,3500.0,54.4255,54.4873,54.4255,54.4873,3500.0
2012-10-04 15:05:00,70.47,70.47,70.41,70.41,6200.0,54.4873,54.4873,54.441,54.441,6200.0
2012-10-04 15:10:00,70.43,70.46,70.41,70.46,6600.0,54.4564,54.4796,54.441,54.4796,6600.0
2012-10-04 15:15:00,70.46,70.48,70.41,70.45,11600.0,54.4796,54.4951,54.441,54.4719,11600.0
2012-10-04 15:20:00,70.46,70.46,70.35,70.35,7600.0,54.4796,54.4796,54.3946,54.3946,7600.0
2012-10-04 15:25:00,70.34,70.39,70.33,70.37,10600.0,54.3868,54.4255,54.3791,54.41,10600.0
2012-10-04 15:30:00,70.39,70.44,70.38,70.38,8800.0,54.4255,54.4642,54.4178,54.4178,8800.0
2012-10-04 15:35:00,70.39,70.39,70.32,70.39,14500.0,54.4255,54.4255,54.3714,54.4255,14500.0
2012-10-04 15:40:00,70.41,70.43,70.36,70.39,10100.0,54.441,54.4564,54.4023,54.4255,10100.0
2012-10-04 15:45:00,70.39,70.41,70.34,70.41,17100.0,54.4255,54.441,54.3868,54.441,17100.0
2012-10-04 15:50:00,70.41,70.41,70.29,70.33,23800.0,54.441,54.441,54.3482,54.3791,23800.0
2012-10-04 15:55:00,70.33,70.46,70.33,70.46,41200.0,54.3791,54.4796,54.3791,54.4796,41200.0
2012-10-05 09:30:00,70.97,71.24,70.85,71.22,19200.0,54.8739,55.0827,54.7812,55.0672,19200.0
2012-10-05 09:35:00,71.3,71.51,71.23,71.42,19500.0,55.1291,55.2915,55.075,55.2219,19500.0
2012-10-05 09:40:00,71.41,71.46,71.25,71.26,13700.0,55.2142,55.2528,55.0904,55.0982,13700.0
2012-10-05 09:45:00,71.25,71.34,71.21,71.32,12800.0,55.0904,55.16,55.0595,55.1446,12800.0
2012-10-05 09:50:00,71.33,71.44,71.27,71.44,13900.0,55.1523,55.2374,55.1059,55.2374,13900.0
2012-10-05 09:55:00,71.44,71.61,71.44,71.51,11900.0,55.2374,55.3688,55.2374,55.2915,11900.0
2012-10-05 10:00:00,71.51,71.53,71.45,71.46,11900.0,55.2915,55.3069,55.2451,55.2528,11900.0
2012-10-05 10:05:00,71.45,71.5,71.4,71.49,7900.0,55.2451,55.2837,55.2064,55.276,7900.0
2012-10-05 10:10:00,71.5,71.61,71.49,71.58,10000.0,55.2837,55.3688,55.276,55.3456,10000.0
2012-10-05 10:15:00,71.58,71.82,71.55,71.81,12500.0,55.3456,55.5312,55.3224,55.5234,12500.0
2012-10-05 10:20:00,71.8,71.81,71.68,71.7,14100.0,55.5157,55.5234,55.4229,55.4384,14100.0
2012-10-05 10:25:00,71.73,71.83,71.71,71.83,13900.0,55.4616,55.5389,55.4461,55.5389,13900.0
2012-10-05 10:30:00,71.84,71.92,71.83,71.91,14700.0,55.5466,55.6085,55.5389,55.6008,14700.0
2012-10-05 10:35:00,71.92,71.95,71.87,71.87,42500.0,55.6085,55.6317,55.5698,55.5698,42500.0
2012-10-05 10:40:00,71.87,71.94,71.85,71.88,19900.0,55.5698,55.624,55.5544,55.5776,19900.0
2012-10-05 10:45:00,71.88,71.94,71.88,71.94,19400.0,55.5776,55.624,55.5776,55.624,19400.0
2012-10-05 10:50:00,71.93,71.95,71.88,71.89,13100.0,55.6162,55.6317,55.5776,55.5853,13100.0
2012-10-05 10:55:00,71.89,72.0,71.86,71.96,7000.0,55.5853,55.6703,55.5621,55.6394,7000.0
2012-10-05 11:00:00,71.95,71.95,71.77,71.77,11100.0,55.6317,55.6317,55.4925,55.4925,11100.0
2012-10-05 11:05:00,71.77,71.81,71.66,71.68,14500.0,55.4925,55.5234,55.4075,55.4229,14500.0
2012-10-05 11:10:00,71.69,71.71,71.65,71.71,9000.0,55.4307,55.4461,55.3997,55.4461,9000.0
2012-10-05 11:15:00,71.71,71.79,71.68,71.76,8500.0,55.4461,55.508,55.4229,55.4848,8500.0
2012-10-05 11:20:00,71.76,71.77,71.65,71.65,7400.0,55.4848,55.4925,55.3997,55.3997,7400.0
2012-10-05 11:25:00,71.65,71.66,71.5,71.51,7300.0,55.3997,55.4075,55.2837,55.2915,7300.0
2012-10-05 11:30:00,71.51,71.58,71.51,71.55,8800.0,55.2915,55.3456,55.2915,55.3224,8800.0
2012-10-05 11:35:00,71.55,71.57,71.48,71.53,8900.0,55.3224,55.3379,55.2683,55.3069,8900.0
2012-10-05 11:40:00,71.51,71.51,71.25,71.26,33900.0,55.2915,55.2915,55.0904,55.0982,33900.0
2012-10-05 11:45:00,71.26,71.38,71.26,71.38,5600.0,55.0982,55.191,55.0982,55.191,5600.0
2012-10-05 11:50:00,71.39,71.5,71.37,71.5,4900.0,55.1987,55.2837,55.1832,55.2837,4900.0
2012-10-05 11:55:00,71.48,71.5,71.34,71.35,7200.0,55.2683,55.2837,55.16,55.1678,7200.0
2012-10-05 12:00:00,71.35,71.39,71.3,71.39,3600.0,55.1678,55.1987,55.1291,55.1987,3600.0
2012-10-05 12:05:00,71.34,71.34,71.28,71.28,3700.0,55.16,55.16,55.1136,55.1136,3700.0
2012-10-05 12:10:00,71.29,71.33,71.28,71.3,4600.0,55.1214,55.1523,55.1136,55.1291,4600.0
2012-10-05 12:15:00,71.3,71.32,71.2,71.21,4300.0,55.1291,55.1446,55.0518,55.0595,4300.0
2012-10-05 12:20:00,71.22,71.27,71.18,71.19,3200.0,55.0672,55.1059,55.0363,55.0441,3200.0
2012-10-05 12:25:00,71.2,71.24,71.2,71.22,2400.0,55.0518,55.0827,55.0518,55.0672,2400.0
2012-10-05 12:30:00,71.22,71.31,71.22,71.28,22500.0,55.0672,55.1368,55.0672,55.1136,22500.0
2012-10-05 12:35:00,71.28,71.32,71.24,71.32,2400.0,55.1136,55.1446,55.0827,55.1446,2400.0
2012-10-05 12:40:00,71.32,71.34,71.31,71.32,2000.0,55.1446,55.16,55.1368,55.1446,2000.0
2012-10-05 12:45:00,71.3,71.32,71.21,71.23,2700.0,55.1291,55.1446,55.0595,55.075,2700.0
2012-10-05 12:50:00,71.22,71.23,71.18,71.22,7800.0,55.0672,55.075,55.0363,55.0672,7800.0
2012-10-05 12:55:00,71.22,71.23,71.19,71.22,1900.0,55.0672,55.075,55.0441,55.0672,1900.0
2012-10-05 13:00:00,71.23,71.26,71.22,71.25,3500.0,55.075,55.0982,55.0672,55.0904,3500.0
2012-10-05 13:05:00,71.24,71.26,71.24,71.26,2100.0,55.0827,55.0982,55.0827,55.0982,2100.0
2012-10-05 13:10:00,71.25,71.27,71.23,71.24,3300.0,55.0904,55.1059,55.075,55.0827,3300.0
2012-10-05 13:15:00,71.22,71.28,71.21,71.28,2600.0,55.0672,55.1136,55.0595,55.1136,2600.0
2012-10-05 13:20:00,71.29,71.3,71.25,71.25,3800.0,55.1214,55.1291,55.0904,55.0904,3800.0
2012-10-05 13:25:00,71.24,71.24,71.09,71.11,3000.0,55.0827,55.0827,54.9667,54.9822,3000.0
2012-10-05 13:30:00,71.08,71.12,71.05,71.07,3000.0,54.959,54.9899,54.9358,54.9513,3000.0
2012-10-05 13:35:00,71.06,71.09,71.03,71.05,3500.0,54.9435,54.9667,54.9203,54.9358,3500.0
2012-10-05 13:40:00,71.04,71.07,71.04,71.07,2600.0,54.9281,54.9513,54.9281,54.9513,2600.0
2012-10-05 13:45:00,71.08,71.08,70.99,71.02,11000.0,54.959,54.959,54.8894,54.9126,11000.0
2012-10-05 13:50:00,71.02,71.05,71.0,71.04,3400.0,54.9126,54.9358,54.8971,54.9281,3400.0
2012-10-05 13:55:00,71.04,71.07,70.9,70.9,12000.0,54.9281,54.9513,54.8198,54.8198,12000.0
2012-10-05 14:00:00,70.91,70.91,70.84,70.85,14600.0,54.8276,54.8276,54.7734,54.7812,14600.0
2012-10-05 14:05:00,70.86,70.86,70.78,70.8,4900.0,54.7889,54.7889,54.727,54.7425,4900.0
2012-10-05 14:10:00,70.81,70.88,70.8,70.87,7400.0,54.7502,54.8044,54.7425,54.7966,7400.0
2012-10-05 14:15:00,70.88,70.91,70.82,70.82,35300.0,54.8044,54.8276,54.758,54.758,35300.0
2012-10-05 14:20:00,70.84,70.93,70.83,70.93,9100.0,54.7734,54.843,54.7657,54.843,9100.0
2012-10-05 14:25:00,70.93,70.93,70.78,70.78,6300.0,54.843,54.843,54.727,54.727,6300.0
2012-10-05 14:30:00,70.79,70.79,70.74,70.75,12800.0,54.7348,54.7348,54.6961,54.7038,12800.0
2012-10-05 14:35:00,70.76,70.76,70.69,70.7,6500.0,54.7116,54.7116,54.6575,54.6652,6500.0
2012-10-05 14:40:00,70.68,70.75,70.65,70.75,36200.0,54.6497,54.7038,54.6265,54.7038,36200.0
2012-10-05 14:45:00,70.74,70.78,70.68,70.69,7800.0,54.6961,54.727,54.6497,54.6575,7800.0
2012-10-05 14:50:00,70.69,70.7,70.54,70.56,9000.0,54.6575,54.6652,54.5415,54.5569,9000.0
2012-10-05 14:55:00,70.53,70.55,70.39,70.39,6700.0,54.5337,54.5492,54.4255,54.4255,6700.0
2012-10-05 15:00:00,70.41,70.42,70.36,70.41,13000.0,54.441,54.4487,54.4023,54.441,13000.0
2012-10-05 15:05:00,70.42,70.49,70.39,70.49,9700.0,54.4487,54.5028,54.4255,54.5028,9700.0
2012-10-05 15:10:00,70.48,70.49,70.32,70.46,7300.0,54.4951,54.5028,54.3714,54.4796,7300.0
2012-10-05 15:15:00,70.46,70.59,70.45,70.56,8200.0,54.4796,54.5801,54.4719,54.5569,8200.0
2012-10-05 15:20:00,70.58,70.63,70.52,70.63,5400.0,54.5724,54.6111,54.526,54.6111,5400.0
2012-10-05 15:25:00,70.65,70.66,70.62,70.64,3900.0,54.6265,54.6343,54.6033,54.6188,3900.0
2012-10-05 15:30:00,70.62,70.64,70.51,70.51,18600.0,54.6033,54.6188,54.5183,54.5183,18600.0
2012-10-05 15:35:00,70.5,70.54,70.43,70.48,16700.0,54.5105,54.5415,54.4564,54.4951,16700.0
2012-10-05 15:40:00,70.49,70.6,70.49,70.53,15600.0,54.5028,54.5879,54.5028,54.5337,15600.0
2012-10-05 15:45:00,70.54,70.77,70.54,70.77,22700.0,54.5415,54.7193,54.5415,54.7193,22700.0
2012-10-05 15:50:00,70.75,70.76,70.61,70.69,17500.0,54.7038,54.7116,54.5956,54.6575,17500.0
2012-10-05 15:55:00,70.68,70.78,70.68,70.76,34900.0,54.6497,54.727,54.6497,54.7116,34900.0
2012-10-08 09:30:00,70.23,70.38,70.08,70.08,8100.0,54.3018,54.4178,54.1858,54.1858,8100.0
2012-10-08 09:35:00,70.08,70.14,70.05,70.09,1100.0,54.1858,54.2322,54.1626,54.1935,1100.0
2012-10-08 09:40:00,70.08,70.4,70.08,70.38,13200.0,54.1858,54.4332,54.1858,54.4178,13200.0
2012-10-08 09:45:00,70.37,70.52,70.37,70.46,3800.0,54.41,54.526,54.41,54.4796,3800.0
2012-10-08 09:50:00,70.46,70.68,70.45,70.6,5700.0,54.4796,54.6497,54.4719,54.5879,5700.0
2012-10-08 09:55:00,70.6,70.78,70.6,70.78,4800.0,54.5879,54.727,54.5879,54.727,4800.0
2012-10-08 10:00:00,70.78,70.84,70.73,70.81,8300.0,54.727,54.7734,54.6884,54.7502,8300.0
2012-10-08 10:05:00,70.82,70.83,70.74,70.78,3200.0,54.758,54.7657,54.6961,54.727,3200.0
2012-10-08 10:10:00,70.78,70.79,70.64,70.64,4100.0,54.727,54.7348,54.6188,54.6188,4100.0
2012-10-08 10:15:00,70.64,70.64,70.51,70.52,3800.0,54.6188,54.6188,54.5183,54.526,3800.0
2012-10-08 10:20:00,70.53,70.56,70.42,70.44,13100.0,54.5337,54.5569,54.4487,54.4642,13100.0
2012-10-08 10:25:00,70.42,70.42,70.37,70.39,2200.0,54.4487,54.4487,54.41,54.4255,2200.0
2012-10-08 10:30:00,70.39,70.48,70.38,70.48,3200.0,54.4255,54.4951,54.4178,54.4951,3200.0
2012-10-08 10:35:00,70.48,70.7,70.46,70.7,4600.0,54.4951,54.6652,54.4796,54.6652,4600.0
2012-10-08 10:40:00,70.68,70.88,70.68,70.86,3300.0,54.6497,54.8044,54.6497,54.7889,3300.0
2012-10-08 10:45:00,70.86,70.86,70.78,70.78,2900.0,54.7889,54.7889,54.727,54.727,2900.0
2012-10-08 10:50:00,70.77,70.93,70.77,70.86,4100.0,54.7193,54.843,54.7193,54.7889,4100.0
2012-10-08 10:55:00,70.85,70.91,70.76,70.76,4500.0,54.7812,54.8276,54.7116,54.7116,4500.0
2012-10-08 11:00:00,70.75,70.86,70.75,70.85,4000.0,54.7038,54.7889,54.7038,54.7812,4000.0
2012-10-08 11:05:00,70.84,70.84,70.77,70.77,2500.0,54.7734,54.7734,54.7193,54.7193,2500.0
2012-10-08 11:10:00,70.76,70.77,70.72,70.74,8000.0,54.7116,54.7193,54.6806,54.6961,8000.0
2012-10-08 11:15:00,70.74,70.74,70.59,70.63,6200.0,54.6961,54.6961,54.5801,54.6111,6200.0
2012-10-08 11:20:00,70.62,70.62,70.61,70.62,1100.0,54.6033,54.6033,54.5956,54.6033,1100.0
2012-10-08 11:25:00,70.64,70.65,70.62,70.65,2500.0,54.6188,54.6265,54.6033,54.6265,2500.0
2012-10-08 11:30:00,70.63,70.64,70.58,70.58,4200.0,54.6111,54.6188,54.5724,54.5724,4200.0
2012-10-08 11:35:00,70.57,70.57,70.51,70.51,5800.0,54.5647,54.5647,54.5183,54.5183,5800.0
2012-10-08 11:40:00,70.5,70.53,70.49,70.53,2200.0,54.5105,54.5337,54.5028,54.5337,2200.0
2012-10-08 11:45:00,70.5,70.53,70.49,70.49,3900.0,54.5105,54.5337,54.5028,54.5028,3900.0
2012-10-08 11:50:00,70.48,70.48,70.39,70.41,30800.0,54.4951,54.4951,54.4255,54.441,30800.0
2012-10-08 11:55:00,70.42,70.5,70.42,70.5,2800.0,54.4487,54.5105,54.4487,54.5105,2800.0
2012-10-08 12:00:00,70.51,70.51,70.48,70.51,4200.0,54.5183,54.5183,54.4951,54.5183,4200.0
2012-10-08 12:05:00,70.5,70.57,70.5,70.56,10000.0,54.5105,54.5647,54.5105,54.5569,10000.0
2012-10-08 12:10:00,70.54,70.59,70.54,70.57,5500.0,54.5415,54.5801,54.5415,54.5647,5500.0
2012-10-08 12:15:00,70.59,70.61,70.59,70.61,3000.0,54.5801,54.5956,54.5801,54.5956,3000.0
2012-10-08 12:20:00,70.6,70.62,70.59,70.59,2800.0,54.5879,54.6033,54.5801,54.5801,2800.0
2012-10-08 12:25:00,70.59,70.61,70.57,70.61,2200.0,54.5801,54.5956,54.5647,54.5956,2200.0
2012-10-08 12:30:00,70.62,70.65,70.57,70.57,2000.0,54.6033,54.6265,54.5647,54.5647,2000.0
2012-10-08 12:35:00,70.57,70.57,70.55,70.56,3600.0,54.5647,54.5647,54.5492,54.5569,3600.0
2012-10-08 12:40:00,70.56,70.56,70.54,70.54,1600.0,54.5569,54.5569,54.5415,54.5415,1600.0
2012-10-08 12:45:00,70.54,70.55,70.53,70.53,700.0,54.5415,54.5492,54.5337,54.5337,700.0
2012-10-08 12:50:00,70.53,70.53,70.48,70.49,8700.0,54.5337,54.5337,54.4951,54.5028,8700.0
2012-10-08 12:55:00,70.48,70.52,70.48,70.52,8700.0,54.4951,54.526,54.4951,54.526,8700.0
2012-10-08 13:00:00,70.53,70.56,70.51,70.51,5700.0,54.5337,54.5569,54.5183,54.5183,5700.0
2012-10-08 13:05:00,70.5,70.5,70.46,70.47,700.0,54.5105,54.5105,54.4796,54.4873,700.0
2012-10-08 13:10:00,70.46,70.5,70.46,70.48,400.0,54.4796,54.5105,54.4796,54.4951,400.0
2012-10-08 13:15:00,70.47,70.53,70.46,70.46,17900.0,54.4873,54.5337,54.4796,54.4796,17900.0
2012-10-08 13:20:00,70.45,70.45,70.39,70.4,16600.0,54.4719,54.4719,54.4255,54.4332,16600.0
2012-10-08 13:25:00,70.41,70.43,70.41,70.42,1000.0,54.441,54.4564,54.441,54.4487,1000.0
2012-10-08 13:30:00,70.42,70.44,70.4,70.43,1400.0,54.4487,54.4642,54.4332,54.4564,1400.0
2012-10-08 13:35:00,70.43,70.43,70.42,70.42,1000.0,54.4564,54.4564,54.4487,54.4487,1000.0
2012-10-08 13:40:00,70.42,70.44,70.36,70.36,33100.0,54.4487,54.4642,54.4023,54.4023,33100.0
2012-10-08 13:45:00,70.36,70.36,70.3,70.31,8900.0,54.4023,54.4023,54.3559,54.3636,8900.0
2012-10-08 13:50:00,70.3,70.36,70.3,70.34,6900.0,54.3559,54.4023,54.3559,54.3868,6900.0
2012-10-08 13:55:00,70.36,70.36,70.29,70.3,3200.0,54.4023,54.4023,54.3482,54.3559,3200.0
2012-10-08 14:00:00,70.3,70.3,70.28,70.29,2000.0,54.3559,54.3559,54.3404,54.3482,2000.0
2012-10-08 14:05:00,70.29,70.29,70.25,70.25,4700.0,54.3482,54.3482,54.3172,54.3172,4700.0
2012-10-08 14:10:00,70.27,70.27,70.21,70.23,1600.0,54.3327,54.3327,54.2863,54.3018,1600.0
2012-10-08 14:15:00,70.23,70.31,70.22,70.31,1200.0,54.3018,54.3636,54.294,54.3636,1200.0
2012-10-08 14:20:00,70.29,70.29,70.24,70.25,1600.0,54.3482,54.3482,54.3095,54.3172,1600.0
2012-10-08 14:25:00,70.25,70.28,70.25,70.26,1400.0,54.3172,54.3404,54.3172,54.325,1400.0
2012-10-08 14:30:00,70.28,70.28,70.24,70.25,1300.0,54.3404,54.3404,54.3095,54.3172,1300.0
2012-10-08 14:35:00,70.27,70.28,70.25,70.25,2600.0,54.3327,54.3404,54.3172,54.3172,2600.0
2012-10-08 14:40:00,70.23,70.25,70.19,70.22,3700.0,54.3018,54.3172,54.2709,54.294,3700.0
2012-10-08 14:45:00,70.23,70.23,70.21,70.23,1300.0,54.3018,54.3018,54.2863,54.3018,1300.0
2012-10-08 14:50:00,70.23,70.24,70.21,70.23,1400.0,54.3018,54.3095,54.2863,54.3018,1400.0
2012-10-08 14:55:00,70.22,70.25,70.21,70.23,1700.0,54.294,54.3172,54.2863,54.3018,1700.0
2012-10-08 15:00:00,70.23,70.37,70.23,70.35,5000.0,54.3018,54.41,54.3018,54.3946,5000.0
2012-10-08 15:05:00,70.35,70.35,70.32,70.34,2200.0,54.3946,54.3946,54.3714,54.3868,2200.0
2012-10-08 15:10:00,70.33,70.36,70.3,70.36,16600.0,54.3791,54.4023,54.3559,54.4023,16600.0
2012-10-08 15:15:00,70.37,70.47,70.36,70.38,4800.0,54.41,54.4873,54.4023,54.4178,4800.0
2012-10-08 15:20:00,70.39,70.4,70.36,70.36,3100.0,54.4255,54.4332,54.4023,54.4023,3100.0
2012-10-08 15:25:00,70.37,70.4,70.33,70.37,3100.0,54.41,54.4332,54.3791,54.41,3100.0
2012-10-08 15:30:00,70.36,70.45,70.36,70.42,26100.0,54.4023,54.4719,54.4023,54.4487,26100.0
2012-10-08 15:35:00,70.43,70.45,70.41,70.41,10800.0,54.4564,54.4719,54.441,54.441,10800.0
2012-10-08 15:40:00,70.4,70.4,70.36,70.39,5200.0,54.4332,54.4332,54.4023,54.4255,5200.0
2012-10-08 15:45:00,70.42,70.42,70.34,70.37,14000.0,54.4487,54.4487,54.3868,54.41,14000.0
2012-10-08 15:50:00,70.38,70.41,70.36,70.37,14000.0,54.4178,54.441,54.4023,54.41,14000.0
2012-10-08 15:55:00,70.39,70.42,70.33,70.34,32800.0,54.4255,54.4487,54.3791,54.3868,32800.0
2012-10-09 09:30:00,70.28,70.31,70.08,70.18,5600.0,54.3404,54.3636,54.1858,54.2631,5600.0
2012-10-09 09:35:00,70.24,70.4,70.24,70.36,2300.0,54.3095,54.4332,54.3095,54.4023,2300.0
2012-10-09 09:40:00,70.37,70.47,70.33,70.44,2600.0,54.41,54.4873,54.3791,54.4642,2600.0
2012-10-09 09:45:00,70.45,70.45,70.24,70.24,2400.0,54.4719,54.4719,54.3095,54.3095,2400.0
2012-10-09 09:50:00,70.25,70.33,70.19,70.27,1900.0,54.3172,54.3791,54.2709,54.3327,1900.0
2012-10-09 09:55:00,70.24,70.28,70.24,70.27,900.0,54.3095,54.3404,54.3095,54.3327,900.0
2012-10-09 10:00:00,70.3,70.42,70.3,70.38,4200.0,54.3559,54.4487,54.3559,54.4178,4200.0
2012-10-09 10:05:00,70.36,70.42,70.28,70.32,3300.0,54.4023,54.4487,54.3404,54.3714,3300.0
2012-10-09 10:10:00,70.32,70.44,70.32,70.36,9800.0,54.3714,54.4642,54.3714,54.4023,9800.0
2012-10-09 10:15:00,70.34,70.56,70.33,70.4,18100.0,54.3868,54.5569,54.3791,54.4332,18100.0
2012-10-09 10:20:00,70.35,70.4,70.32,70.37,7200.0,54.3946,54.4332,54.3714,54.41,7200.0
2012-10-09 10:25:00,70.44,70.47,70.34,70.36,4900.0,54.4642,54.4873,54.3868,54.4023,4900.0
2012-10-09 10:30:00,70.33,70.4,70.32,70.33,5800.0,54.3791,54.4332,54.3714,54.3791,5800.0
2012-10-09 10:35:00,70.32,70.32,70.21,70.24,2900.0,54.3714,54.3714,54.2863,54.3095,2900.0
2012-10-09 10:40:00,70.21,70.24,70.15,70.19,2900.0,54.2863,54.3095,54.2399,54.2709,2900.0
2012-10-09 10:45:00,70.19,70.22,70.01,70.01,5400.0,54.2709,54.294,54.1317,54.1317,5400.0
2012-10-09 10:50:00,70.01,70.05,69.9,69.94,8000.0,54.1317,54.1626,54.0466,54.0776,8000.0
2012-10-09 10:55:00,69.94,69.98,69.9,69.95,6300.0,54.0776,54.1085,54.0466,54.0853,6300.0
2012-10-09 11:00:00,69.94,69.94,69.68,69.73,18000.0,54.0776,54.0776,53.8765,53.9152,18000.0
2012-10-09 11:05:00,69.74,69.8,69.73,69.75,3100.0,53.9229,53.9693,53.9152,53.9306,3100.0
2012-10-09 11:10:00,69.73,69.73,69.64,69.68,2500.0,53.9152,53.9152,53.8456,53.8765,2500.0
2012-10-09 11:15:00,69.65,69.65,69.52,69.54,6000.0,53.8533,53.8533,53.7528,53.7683,6000.0
2012-10-09 11:20:00,69.55,69.64,69.5,69.61,24000.0,53.776,53.8456,53.7373,53.8224,24000.0
2012-10-09 11:25:00,69.59,69.67,69.57,69.58,8700.0,53.8069,53.8688,53.7915,53.7992,8700.0
2012-10-09 11:30:00,69.58,69.63,69.53,69.63,18000.0,53.7992,53.8379,53.7605,53.8379,18000.0
2012-10-09 11:35:00,69.62,69.65,69.62,69.65,4200.0,53.8301,53.8533,53.8301,53.8533,4200.0
2012-10-09 11:40:00,69.62,69.7,69.62,69.66,13600.0,53.8301,53.892,53.8301,53.8611,13600.0
2012-10-09 11:45:00,69.67,69.69,69.59,69.62,11200.0,53.8688,53.8843,53.8069,53.8301,11200.0
2012-10-09 11:50:00,69.62,69.7,69.62,69.67,22700.0,53.8301,53.892,53.8301,53.8688,22700.0
2012-10-09 11:55:00,69.67,69.69,69.62,69.69,10000.0,53.8688,53.8843,53.8301,53.8843,10000.0
2012-10-09 12:00:00,69.69,69.77,69.68,69.75,21700.0,53.8843,53.9461,53.8765,53.9306,21700.0
2012-10-09 12:05:00,69.74,69.76,69.71,69.73,5700.0,53.9229,53.9384,53.8997,53.9152,5700.0
2012-10-09 12:10:00,69.73,69.89,69.71,69.87,9700.0,53.9152,54.0389,53.8997,54.0234,9700.0
2012-10-09 12:15:00,69.89,70.03,69.87,70.03,9900.0,54.0389,54.1471,54.0234,54.1471,9900.0
2012-10-09 12:20:00,70.01,70.02,69.96,69.98,5100.0,54.1317,54.1394,54.093,54.1085,5100.0
2012-10-09 12:25:00,70.02,70.02,70.01,70.01,800.0,54.1394,54.1394,54.1317,54.1317,800.0
2012-10-09 12:30:00,70.02,70.04,69.99,69.99,1800.0,54.1394,54.1549,54.1162,54.1162,1800.0
2012-10-09 12:35:00,69.99,70.02,69.99,70.02,3100.0,54.1162,54.1394,54.1162,54.1394,3100.0
2012-10-09 12:40:00,70.01,70.04,69.98,70.01,7000.0,54.1317,54.1549,54.1085,54.1317,7000.0
2012-10-09 12:45:00,70.0,70.04,69.97,70.03,6300.0,54.1239,54.1549,54.1007,54.1471,6300.0
2012-10-09 12:50:00,70.01,70.02,69.93,69.95,51800.0,54.1317,54.1394,54.0698,54.0853,51800.0
2012-10-09 12:55:00,69.92,70.01,69.82,69.83,111600.0,54.0621,54.1317,53.9848,53.9925,111600.0
2012-10-09 13:00:00,69.84,69.9,69.8,69.89,14000.0,54.0002,54.0466,53.9693,54.0389,14000.0
2012-10-09 13:05:00,69.9,69.97,69.87,69.95,5100.0,54.0466,54.1007,54.0234,54.0853,5100.0
2012-10-09 13:10:00,69.96,70.02,69.96,69.99,3200.0,54.093,54.1394,54.093,54.1162,3200.0
2012-10-09 13:15:00,70.02,70.07,69.98,70.06,2900.0,54.1394,54.1781,54.1085,54.1703,2900.0
2012-10-09 13:20:00,70.04,70.07,70.02,70.07,4300.0,54.1549,54.1781,54.1394,54.1781,4300.0
2012-10-09 13:25:00,70.06,70.1,70.05,70.06,3100.0,54.1703,54.2013,54.1626,54.1703,3100.0
2012-10-09 13:30:00,70.05,70.08,70.02,70.03,2200.0,54.1626,54.1858,54.1394,54.1471,2200.0
2012-10-09 13:35:00,70.04,70.09,70.02,70.04,4500.0,54.1549,54.1935,54.1394,54.1549,4500.0
2012-10-09 13:40:00,70.06,70.11,70.04,70.1,10300.0,54.1703,54.209,54.1549,54.2013,10300.0
2012-10-09 13:45:00,70.1,70.1,70.03,70.04,3600.0,54.2013,54.2013,54.1471,54.1549,3600.0
2012-10-09 13:50:00,70.05,70.09,70.03,70.03,9100.0,54.1626,54.1935,54.1471,54.1471,9100.0
2012-10-09 13:55:00,70.04,70.07,70.0,70.0,3600.0,54.1549,54.1781,54.1239,54.1239,3600.0
2012-10-09 14:00:00,69.98,70.04,69.97,70.02,5400.0,54.1085,54.1549,54.1007,54.1394,5400.0
2012-10-09 14:05:00,70.02,70.04,70.0,70.02,8000.0,54.1394,54.1549,54.1239,54.1394,8000.0
2012-10-09 14:10:00,70.01,70.01,69.93,69.97,10600.0,54.1317,54.1317,54.0698,54.1007,10600.0
2012-10-09 14:15:00,69.97,70.0,69.92,70.0,7900.0,54.1007,54.1239,54.0621,54.1239,7900.0
2012-10-09 14:20:00,70.05,70.11,70.01,70.01,4000.0,54.1626,54.209,54.1317,54.1317,4000.0
2012-10-09 14:25:00,70.01,70.03,69.98,69.99,3300.0,54.1317,54.1471,54.1085,54.1162,3300.0
2012-10-09 14:30:00,69.98,70.01,69.93,69.97,15800.0,54.1085,54.1317,54.0698,54.1007,15800.0
2012-10-09 14:35:00,69.97,70.03,69.95,69.95,3700.0,54.1007,54.1471,54.0853,54.0853,3700.0
2012-10-09 14:40:00,69.95,69.98,69.92,69.97,10700.0,54.0853,54.1085,54.0621,54.1007,10700.0
2012-10-09 14:45:00,69.97,70.04,69.96,70.0,5700.0,54.1007,54.1549,54.093,54.1239,5700.0
2012-10-09 14:50:00,70.0,70.02,69.95,70.02,2900.0,54.1239,54.1394,54.0853,54.1394,2900.0
2012-10-09 14:55:00,70.02,70.03,70.0,70.01,2600.0,54.1394,54.1471,54.1239,54.1317,2600.0
2012-10-09 15:00:00,70.03,70.08,70.03,70.06,6800.0,54.1471,54.1858,54.1471,54.1703,6800.0
2012-10-09 15:05:00,70.04,70.06,70.03,70.04,4200.0,54.1549,54.1703,54.1471,54.1549,4200.0
2012-10-09 15:10:00,70.05,70.07,70.01,70.02,10100.0,54.1626,54.1781,54.1317,54.1394,10100.0
2012-10-09 15:15:00,70.05,70.07,69.98,69.98,7900.0,54.1626,54.1781,54.1085,54.1085,7900.0
2012-10-09 15:20:00,69.99,70.02,69.92,69.98,9600.0,54.1162,54.1394,54.0621,54.1085,9600.0
2012-10-09 15:25:00,69.99,70.02,69.92,70.0,18000.0,54.1162,54.1394,54.0621,54.1239,18000.0
2012-10-09 15:30:00,70.0,70.01,69.95,69.98,11900.0,54.1239,54.1317,54.0853,54.1085,11900.0
2012-10-09 15:35:00,69.99,70.01,69.97,69.98,12400.0,54.1162,54.1317,54.1007,54.1085,12400.0
2012-10-09 15:40:00,69.98,70.07,69.98,70.03,11700.0,54.1085,54.1781,54.1085,54.1471,11700.0
2012-10-09 15:45:00,70.03,70.08,69.99,70.02,26100.0,54.1471,54.1858,54.1162,54.1394,26100.0
2012-10-09 15:50:00,70.02,70.02,69.94,69.99,34500.0,54.1394,54.1394,54.0776,54.1162,34500.0
2012-10-09 15:55:00,70.0,70.14,69.95,70.11,172400.0,54.1239,54.2322,54.0853,54.209,172400.0
2012-10-10 09:30:00,69.67,69.68,69.54,69.62,15800.0,53.8688,53.8765,53.7683,53.8301,15800.0
2012-10-10 09:35:00,69.54,69.55,68.88,68.9,19700.0,53.7683,53.776,53.258,53.2734,19700.0
2012-10-10 09:40:00,68.92,68.92,68.5,68.78,19400.0,53.2889,53.2889,52.9641,53.1806,19400.0
2012-10-10 09:45:00,68.84,69.0,68.84,68.98,30200.0,53.227,53.3507,53.227,53.3353,30200.0
2012-10-10 09:50:00,68.97,69.02,68.7,68.83,21600.0,53.3276,53.3662,53.1188,53.2193,21600.0
2012-10-10 09:55:00,68.81,68.88,68.63,68.88,89600.0,53.2038,53.258,53.0647,53.258,89600.0
2012-10-10 10:00:00,68.85,69.02,68.8,68.8,12700.0,53.2348,53.3662,53.1961,53.1961,12700.0
2012-10-10 10:05:00,68.8,68.87,68.74,68.86,13300.0,53.1961,53.2502,53.1497,53.2425,13300.0
2012-10-10 10:10:00,68.84,69.15,68.84,69.12,72900.0,53.227,53.4667,53.227,53.4435,72900.0
2012-10-10 10:15:00,69.13,69.16,68.95,69.03,26800.0,53.4513,53.4745,53.3121,53.3739,26800.0
2012-10-10 10:20:00,69.04,69.18,69.04,69.12,11000.0,53.3817,53.4899,53.3817,53.4435,11000.0
2012-10-10 10:25:00,69.13,69.4,69.1,69.39,13900.0,53.4513,53.66,53.4281,53.6523,13900.0
2012-10-10 10:30:00,69.38,69.46,69.38,69.41,17100.0,53.6446,53.7064,53.6446,53.6678,17100.0
2012-10-10 10:35:00,69.4,69.52,69.34,69.52,34200.0,53.66,53.7528,53.6136,53.7528,34200.0
2012-10-10 10:40:00,69.51,69.52,69.37,69.37,23600.0,53.7451,53.7528,53.6368,53.6368,23600.0
2012-10-10 10:45:00,69.36,69.36,69.23,69.28,21900.0,53.6291,53.6291,53.5286,53.5672,21900.0
2012-10-10 10:50:00,69.29,69.34,69.26,69.28,11000.0,53.575,53.6136,53.5518,53.5672,11000.0
2012-10-10 10:55:00,69.3,69.39,69.26,69.29,16400.0,53.5827,53.6523,53.5518,53.575,16400.0
2012-10-10 11:00:00,69.29,69.35,69.27,69.29,24900.0,53.575,53.6214,53.5595,53.575,24900.0
2012-10-10 11:05:00,69.29,69.48,69.26,69.47,11700.0,53.575,53.7219,53.5518,53.7141,11700.0
2012-10-10 11:10:00,69.49,69.55,69.46,69.5,8900.0,53.7296,53.776,53.7064,53.7373,8900.0
2012-10-10 11:15:00,69.51,69.54,69.48,69.5,8700.0,53.7451,53.7683,53.7219,53.7373,8700.0
2012-10-10 11:20:00,69.5,69.51,69.44,69.45,7500.0,53.7373,53.7451,53.691,53.6987,7500.0
2012-10-10 11:25:00,69.45,69.49,69.39,69.43,9300.0,53.6987,53.7296,53.6523,53.6832,9300.0
2012-10-10 11:30:00,69.42,69.45,69.38,69.39,9500.0,53.6755,53.6987,53.6446,53.6523,9500.0
2012-10-10 11:35:00,69.39,69.4,69.32,69.33,7700.0,53.6523,53.66,53.5982,53.6059,7700.0
2012-10-10 11:40:00,69.36,69.49,69.31,69.4,7500.0,53.6291,53.7296,53.5904,53.66,7500.0
2012-10-10 11:45:00,69.39,69.4,69.29,69.29,14100.0,53.6523,53.66,53.575,53.575,14100.0
2012-10-10 11:50:00,69.28,69.28,69.03,69.12,8100.0,53.5672,53.5672,53.3739,53.4435,8100.0
2012-10-10 11:55:00,69.12,69.23,69.09,69.18,7200.0,53.4435,53.5286,53.4203,53.4899,7200.0
2012-10-10 12:00:00,69.19,69.31,69.18,69.31,17400.0,53.4977,53.5904,53.4899,53.5904,17400.0
2012-10-10 12:05:00,69.3,69.3,69.23,69.27,19700.0,53.5827,53.5827,53.5286,53.5595,19700.0
2012-10-10 12:10:00,69.27,69.31,69.24,69.25,19800.0,53.5595,53.5904,53.5363,53.544,19800.0
2012-10-10 12:15:00,69.25,69.27,69.23,69.26,15000.0,53.544,53.5595,53.5286,53.5518,15000.0
2012-10-10 12:20:00,69.25,69.27,69.21,69.26,6200.0,53.544,53.5595,53.5131,53.5518,6200.0
2012-10-10 12:25:00,69.25,69.29,69.22,69.29,7900.0,53.544,53.575,53.5209,53.575,7900.0
2012-10-10 12:30:00,69.29,69.29,69.19,69.2,8200.0,53.575,53.575,53.4977,53.5054,8200.0
2012-10-10 12:35:00,69.19,69.23,69.09,69.2,10800.0,53.4977,53.5286,53.4203,53.5054,10800.0
2012-10-10 12:40:00,69.21,69.25,69.2,69.2,5600.0,53.5131,53.544,53.5054,53.5054,5600.0
2012-10-10 12:45:00,69.2,69.21,69.13,69.19,9800.0,53.5054,53.5131,53.4513,53.4977,9800.0
2012-10-10 12:50:00,69.17,69.23,69.12,69.15,8700.0,53.4822,53.5286,53.4435,53.4667,8700.0
2012-10-10 12:55:00,69.22,69.22,69.08,69.08,5700.0,53.5209,53.5209,53.4126,53.4126,5700.0
2012-10-10 13:00:00,69.1,69.14,69.06,69.1,22400.0,53.4281,53.459,53.3971,53.4281,22400.0
2012-10-10 13:05:00,69.1,69.21,69.07,69.2,44900.0,53.4281,53.5131,53.4049,53.5054,44900.0
2012-10-10 13:10:00,69.21,69.26,69.18,69.21,7100.0,53.5131,53.5518,53.4899,53.5131,7100.0
2012-10-10 13:15:00,69.22,69.38,69.22,69.31,4700.0,53.5209,53.6446,53.5209,53.5904,4700.0
2012-10-10 13:20:00,69.3,69.33,69.21,69.24,7400.0,53.5827,53.6059,53.5131,53.5363,7400.0
2012-10-10 13:25:00,69.25,69.28,69.21,69.27,5500.0,53.544,53.5672,53.5131,53.5595,5500.0
2012-10-10 13:30:00,69.27,69.29,69.21,69.25,12500.0,53.5595,53.575,53.5131,53.544,12500.0
2012-10-10 13:35:00,69.25,69.29,69.22,69.23,3300.0,53.544,53.575,53.5209,53.5286,3300.0
2012-10-10 13:40:00,69.26,69.27,69.18,69.21,25900.0,53.5518,53.5595,53.4899,53.5131,25900.0
2012-10-10 13:45:00,69.2,69.21,69.12,69.15,13100.0,53.5054,53.5131,53.4435,53.4667,13100.0
2012-10-10 13:50:00,69.15,69.15,69.07,69.12,5900.0,53.4667,53.4667,53.4049,53.4435,5900.0
2012-10-10 13:55:00,69.09,69.13,69.08,69.1,3400.0,53.4203,53.4513,53.4126,53.4281,3400.0
2012-10-10 14:00:00,69.12,69.27,69.12,69.15,11900.0,53.4435,53.5595,53.4435,53.4667,11900.0
2012-10-10 14:05:00,69.15,69.24,69.14,69.24,5900.0,53.4667,53.5363,53.459,53.5363,5900.0
2012-10-10 14:10:00,69.24,69.25,69.17,69.19,5200.0,53.5363,53.544,53.4822,53.4977,5200.0
2012-10-10 14:15:00,69.19,69.23,69.16,69.18,5900.0,53.4977,53.5286,53.4745,53.4899,5900.0
2012-10-10 14:20:00,69.17,69.22,69.13,69.21,36400.0,53.4822,53.5209,53.4513,53.5131,36400.0
2012-10-10 14:25:00,69.21,69.23,69.18,69.18,8600.0,53.5131,53.5286,53.4899,53.4899,8600.0
2012-10-10 14:30:00,69.19,69.26,69.19,69.26,3400.0,53.4977,53.5518,53.4977,53.5518,3400.0
2012-10-10 14:35:00,69.23,69.23,69.12,69.17,6900.0,53.5286,53.5286,53.4435,53.4822,6900.0
2012-10-10 14:40:00,69.17,69.25,69.16,69.25,4600.0,53.4822,53.544,53.4745,53.544,4600.0
2012-10-10 14:45:00,69.25,69.25,69.13,69.18,15500.0,53.544,53.544,53.4513,53.4899,15500.0
2012-10-10 14:50:00,69.18,69.21,69.11,69.12,17300.0,53.4899,53.5131,53.4358,53.4435,17300.0
2012-10-10 14:55:00,69.13,69.17,69.1,69.15,5900.0,53.4513,53.4822,53.4281,53.4667,5900.0
2012-10-10 15:00:00,69.14,69.18,69.09,69.14,7000.0,53.459,53.4899,53.4203,53.459,7000.0
2012-10-10 15:05:00,69.14,69.23,69.11,69.19,7400.0,53.459,53.5286,53.4358,53.4977,7400.0
2012-10-10 15:10:00,69.2,69.27,69.17,69.18,10000.0,53.5054,53.5595,53.4822,53.4899,10000.0
2012-10-10 15:15:00,69.19,69.19,69.09,69.11,18100.0,53.4977,53.4977,53.4203,53.4358,18100.0
2012-10-10 15:20:00,69.13,69.13,69.03,69.03,28700.0,53.4513,53.4513,53.3739,53.3739,28700.0
2012-10-10 15:25:00,69.02,69.1,69.01,69.04,10600.0,53.3662,53.4281,53.3585,53.3817,10600.0
2012-10-10 15:30:00,69.04,69.12,69.0,69.06,13500.0,53.3817,53.4435,53.3507,53.3971,13500.0
2012-10-10 15:35:00,69.06,69.09,69.04,69.08,23200.0,53.3971,53.4203,53.3817,53.4126,23200.0
2012-10-10 15:40:00,69.1,69.12,69.03,69.12,29500.0,53.4281,53.4435,53.3739,53.4435,29500.0
2012-10-10 15:45:00,69.12,69.16,69.05,69.06,36400.0,53.4435,53.4745,53.3894,53.3971,36400.0
2012-10-10 15:50:00,69.05,69.1,69.04,69.09,38400.0,53.3894,53.4281,53.3817,53.4203,38400.0
2012-10-10 15:55:00,69.09,69.22,69.04,69.19,61400.0,53.4203,53.5209,53.3817,53.4977,61400.0
2012-10-11 09:30:00,69.84,69.88,69.77,69.83,12700.0,54.0002,54.0312,53.9461,53.9925,12700.0
2012-10-11 09:35:00,69.87,69.93,69.78,69.78,3000.0,54.0234,54.0698,53.9538,53.9538,3000.0
2012-10-11 09:40:00,69.75,69.75,69.29,69.3,7500.0,53.9306,53.9306,53.575,53.5827,7500.0
2012-10-11 09:45:00,69.32,69.59,69.3,69.45,11200.0,53.5982,53.8069,53.5827,53.6987,11200.0
2012-10-11 09:50:00,69.47,69.52,69.43,69.47,7000.0,53.7141,53.7528,53.6832,53.7141,7000.0
2012-10-11 09:55:00,69.46,69.58,69.44,69.53,32700.0,53.7064,53.7992,53.691,53.7605,32700.0
2012-10-11 10:00:00,69.51,69.66,69.51,69.6,14900.0,53.7451,53.8611,53.7451,53.8147,14900.0
2012-10-11 10:05:00,69.6,69.62,69.4,69.49,7200.0,53.8147,53.8301,53.66,53.7296,7200.0
2012-10-11 10:10:00,69.49,69.64,69.44,69.61,24100.0,53.7296,53.8456,53.691,53.8224,24100.0
2012-10-11 10:15:00,69.62,69.66,69.6,69.63,8700.0,53.8301,53.8611,53.8147,53.8379,8700.0
2012-10-11 10:20:00,69.62,69.78,69.62,69.64,28500.0,53.8301,53.9538,53.8301,53.8456,28500.0
2012-10-11 10:25:00,69.66,69.69,69.65,69.67,7100.0,53.8611,53.8843,53.8533,53.8688,7100.0
2012-10-11 10:30:00,69.68,69.71,69.6,69.61,8200.0,53.8765,53.8997,53.8147,53.8224,8200.0
2012-10-11 10:35:00,69.62,69.69,69.62,69.68,4100.0,53.8301,53.8843,53.8301,53.8765,4100.0
2012-10-11 10:40:00,69.68,69.87,69.67,69.85,4300.0,53.8765,54.0234,53.8688,54.008,4300.0
2012-10-11 10:45:00,69.89,69.93,69.87,69.87,5900.0,54.0389,54.0698,54.0234,54.0234,5900.0
2012-10-11 10:50:00,69.87,69.9,69.85,69.85,5300.0,54.0234,54.0466,54.008,54.008,5300.0
2012-10-11 10:55:00,69.88,69.88,69.77,69.77,6200.0,54.0312,54.0312,53.9461,53.9461,6200.0
2012-10-11 11:00:00,69.78,69.79,69.74,69.75,6700.0,53.9538,53.9616,53.9229,53.9306,6700.0
2012-10-11 11:05:00,69.76,69.76,69.56,69.57,9700.0,53.9384,53.9384,53.7837,53.7915,9700.0
2012-10-11 11:10:00,69.57,69.59,69.53,69.58,5500.0,53.7915,53.8069,53.7605,53.7992,5500.0
2012-10-11 11:15:00,69.59,69.59,69.41,69.41,7400.0,53.8069,53.8069,53.6678,53.6678,7400.0
2012-10-11 11:20:00,69.4,69.47,69.4,69.42,4700.0,53.66,53.7141,53.66,53.6755,4700.0
2012-10-11 11:25:00,69.42,69.56,69.42,69.51,7900.0,53.6755,53.7837,53.6755,53.7451,7900.0
2012-10-11 11:30:00,69.5,69.51,69.45,69.49,6200.0,53.7373,53.7451,53.6987,53.7296,6200.0
2012-10-11 11:35:00,69.49,69.49,69.42,69.44,8300.0,53.7296,53.7296,53.6755,53.691,8300.0
2012-10-11 11:40:00,69.43,69.43,69.25,69.3,21600.0,53.6832,53.6832,53.544,53.5827,21600.0
2012-10-11 11:45:00,69.3,69.39,69.3,69.37,9200.0,53.5827,53.6523,53.5827,53.6368,9200.0
2012-10-11 11:50:00,69.36,69.38,69.27,69.32,12500.0,53.6291,53.6446,53.5595,53.5982,12500.0
2012-10-11 11:55:00,69.3,69.39,69.3,69.36,3000.0,53.5827,53.6523,53.5827,53.6291,3000.0
2012-10-11 12:00:00,69.41,69.41,69.34,69.35,3200.0,53.6678,53.6678,53.6136,53.6214,3200.0
2012-10-11 12:05:00,69.36,69.55,69.36,69.51,12700.0,53.6291,53.776,53.6291,53.7451,12700.0
2012-10-11 12:10:00,69.52,69.63,69.52,69.58,8000.0,53.7528,53.8379,53.7528,53.7992,8000.0
2012-10-11 12:15:00,69.59,69.64,69.57,69.58,6600.0,53.8069,53.8456,53.7915,53.7992,6600.0
2012-10-11 12:20:00,69.56,69.56,69.54,69.54,2300.0,53.7837,53.7837,53.7683,53.7683,2300.0
2012-10-11 12:25:00,69.55,69.61,69.53,69.61,2300.0,53.776,53.8224,53.7605,53.8224,2300.0
2012-10-11 12:30:00,69.62,69.69,69.62,69.67,20900.0,53.8301,53.8843,53.8301,53.8688,20900.0
2012-10-11 12:35:00,69.66,69.74,69.66,69.73,3300.0,53.8611,53.9229,53.8611,53.9152,3300.0
2012-10-11 12:40:00,69.74,69.74,69.66,69.66,4200.0,53.9229,53.9229,53.8611,53.8611,4200.0
2012-10-11 12:45:00,69.65,69.77,69.64,69.77,6200.0,53.8533,53.9461,53.8456,53.9461,6200.0
2012-10-11 12:50:00,69.81,69.81,69.76,69.78,4200.0,53.977,53.977,53.9384,53.9538,4200.0
2012-10-11 12:55:00,69.77,69.77,69.57,69.62,12700.0,53.9461,53.9461,53.7915,53.8301,12700.0
2012-10-11 13:00:00,69.6,69.67,69.53,69.66,2500.0,53.8147,53.8688,53.7605,53.8611,2500.0
2012-10-11 13:05:00,69.64,69.64,69.61,69.63,3600.0,53.8456,53.8456,53.8224,53.8379,3600.0
2012-10-11 13:10:00,69.63,69.63,69.59,69.61,2900.0,53.8379,53.8379,53.8069,53.8224,2900.0
2012-10-11 13:15:00,69.58,69.63,69.58,69.6,1000.0,53.7992,53.8379,53.7992,53.8147,1000.0
2012-10-11 13:20:00,69.6,69.6,69.46,69.47,5200.0,53.8147,53.8147,53.7064,53.7141,5200.0
2012-10-11 13:25:00,69.46,69.52,69.46,69.51,4000.0,53.7064,53.7528,53.7064,53.7451,4000.0
2012-10-11 13:30:00,69.51,69.51,69.44,69.47,2700.0,53.7451,53.7451,53.691,53.7141,2700.0
2012-10-11 13:35:00,69.45,69.46,69.43,69.45,900.0,53.6987,53.7064,53.6832,53.6987,900.0
2012-10-11 13:40:00,69.41,69.45,69.29,69.35,2900.0,53.6678,53.6987,53.575,53.6214,2900.0
2012-10-11 13:45:00,69.35,69.36,69.25,69.31,24300.0,53.6214,53.6291,53.544,53.5904,24300.0
2012-10-11 13:50:00,69.31,69.35,69.22,69.25,8100.0,53.5904,53.6214,53.5209,53.544,8100.0
2012-10-11 13:55:00,69.26,69.31,69.26,69.27,25200.0,53.5518,53.5904,53.5518,53.5595,25200.0
2012-10-11 14:00:00,69.3,69.34,69.29,69.32,3800.0,53.5827,53.6136,53.575,53.5982,3800.0
2012-10-11 14:05:00,69.3,69.32,69.27,69.28,4100.0,53.5827,53.5982,53.5595,53.5672,4100.0
2012-10-11 14:10:00,69.26,69.47,69.26,69.42,5500.0,53.5518,53.7141,53.5518,53.6755,5500.0
2012-10-11 14:15:00,69.42,69.43,69.39,69.4,3000.0,53.6755,53.6832,53.6523,53.66,3000.0
2012-10-11 14:20:00,69.4,69.4,69.38,69.4,6800.0,53.66,53.66,53.6446,53.66,6800.0
2012-10-11 14:25:00,69.43,69.47,69.43,69.46,1900.0,53.6832,53.7141,53.6832,53.7064,1900.0
2012-10-11 14:30:00,69.46,69.46,69.36,69.37,6400.0,53.7064,53.7064,53.6291,53.6368,6400.0
2012-10-11 14:35:00,69.36,69.37,69.31,69.34,4000.0,53.6291,53.6368,53.5904,53.6136,4000.0
2012-10-11 14:40:00,69.34,69.34,69.24,69.26,3600.0,53.6136,53.6136,53.5363,53.5518,3600.0
2012-10-11 14:45:00,69.27,69.28,69.2,69.24,5500.0,53.5595,53.5672,53.5054,53.5363,5500.0
2012-10-11 14:50:00,69.26,69.35,69.25,69.27,5500.0,53.5518,53.6214,53.544,53.5595,5500.0
2012-10-11 14:55:00,69.28,69.33,69.28,69.3,7200.0,53.5672,53.6059,53.5672,53.5827,7200.0
2012-10-11 15:00:00,69.32,69.38,69.3,69.36,5000.0,53.5982,53.6446,53.5827,53.6291,5000.0
2012-10-11 15:05:00,69.35,69.39,69.34,69.35,5500.0,53.6214,53.6523,53.6136,53.6214,5500.0
2012-10-11 15:10:00,69.37,69.41,69.37,69.38,40600.0,53.6368,53.6678,53.6368,53.6446,40600.0
2012-10-11 15:15:00,69.37,69.41,69.31,69.33,9500.0,53.6368,53.6678,53.5904,53.6059,9500.0
2012-10-11 15:20:00,69.32,69.36,69.29,69.36,7200.0,53.5982,53.6291,53.575,53.6291,7200.0
2012-10-11 15:25:00,69.37,69.4,69.34,69.38,8400.0,53.6368,53.66,53.6136,53.6446,8400.0
2012-10-11 15:30:00,69.37,69.39,69.34,69.35,17400.0,53.6368,53.6523,53.6136,53.6214,17400.0
2012-10-11 15:35:00,69.35,69.37,69.26,69.28,15000.0,53.6214,53.6368,53.5518,53.5672,15000.0
2012-10-11 15:40:00,69.27,69.36,69.27,69.34,10400.0,53.5595,53.6291,53.5595,53.6136,10400.0
2012-10-11 15:45:00,69.33,69.33,69.25,69.3,19200.0,53.6059,53.6059,53.544,53.5827,19200.0
2012-10-11 15:50:00,69.3,69.35,69.28,69.33,28700.0,53.5827,53.6214,53.5672,53.6059,28700.0
2012-10-11 15:55:00,69.32,69.34,69.28,69.3,81700.0,53.5982,53.6136,53.5672,53.5827,81700.0
2012-10-12 09:30:00,69.88,69.9,69.72,69.78,21300.0,54.0312,54.0466,53.9074,53.9538,21300.0
2012-10-12 09:35:00,69.78,70.39,69.78,70.35,19400.0,53.9538,54.4255,53.9538,54.3946,19400.0
2012-10-12 09:40:00,70.34,70.46,70.2,70.2,16000.0,54.3868,54.4796,54.2786,54.2786,16000.0
2012-10-12 09:45:00,70.25,70.33,70.07,70.22,10200.0,54.3172,54.3791,54.1781,54.294,10200.0
2012-10-12 09:50:00,70.22,70.4,70.21,70.4,7900.0,54.294,54.4332,54.2863,54.4332,7900.0
2012-10-12 09:55:00,70.41,70.63,70.4,70.63,10400.0,54.441,54.6111,54.4332,54.6111,10400.0
2012-10-12 10:00:00,70.6,70.75,70.58,70.65,5200.0,54.5879,54.7038,54.5724,54.6265,5200.0
2012-10-12 10:05:00,70.66,70.69,70.42,70.53,29000.0,54.6343,54.6575,54.4487,54.5337,29000.0
2012-10-12 10:10:00,70.49,70.64,70.4,70.64,33900.0,54.5028,54.6188,54.4332,54.6188,33900.0
2012-10-12 10:15:00,70.62,70.62,70.5,70.56,17100.0,54.6033,54.6033,54.5105,54.5569,17100.0
2012-10-12 10:20:00,70.54,70.6,70.5,70.55,39400.0,54.5415,54.5879,54.5105,54.5492,39400.0
2012-10-12 10:25:00,70.54,70.61,70.36,70.4,11100.0,54.5415,54.5956,54.4023,54.4332,11100.0
2012-10-12 10:30:00,70.38,70.41,70.31,70.36,5800.0,54.4178,54.441,54.3636,54.4023,5800.0
2012-10-12 10:35:00,70.35,70.46,70.3,70.43,5700.0,54.3946,54.4796,54.3559,54.4564,5700.0
2012-10-12 10:40:00,70.43,70.45,70.3,70.3,20900.0,54.4564,54.4719,54.3559,54.3559,20900.0
2012-10-12 10:45:00,70.3,70.3,70.11,70.14,12400.0,54.3559,54.3559,54.209,54.2322,12400.0
2012-10-12 10:50:00,70.13,70.17,70.04,70.13,4100.0,54.2245,54.2554,54.1549,54.2245,4100.0
2012-10-12 10:55:00,70.14,70.29,70.13,70.25,5700.0,54.2322,54.3482,54.2245,54.3172,5700.0
2012-10-12 11:00:00,70.26,70.28,70.17,70.17,4700.0,54.325,54.3404,54.2554,54.2554,4700.0
2012-10-12 11:05:00,70.17,70.2,70.06,70.09,12700.0,54.2554,54.2786,54.1703,54.1935,12700.0
2012-10-12 11:10:00,70.08,70.1,69.86,69.9,61800.0,54.1858,54.2013,54.0157,54.0466,61800.0
2012-10-12 11:15:00,69.88,69.96,69.87,69.95,12900.0,54.0312,54.093,54.0234,54.0853,12900.0
2012-10-12 11:20:00,69.97,70.03,69.97,69.97,7400.0,54.1007,54.1471,54.1007,54.1007,7400.0
2012-10-12 11:25:00,69.97,69.99,69.87,69.87,9100.0,54.1007,54.1162,54.0234,54.0234,9100.0
2012-10-12 11:30:00,69.86,69.86,69.64,69.74,6200.0,54.0157,54.0157,53.8456,53.9229,6200.0
2012-10-12 11:35:00,69.68,69.73,69.68,69.69,3900.0,53.8765,53.9152,53.8765,53.8843,3900.0
2012-10-12 11:40:00,69.74,69.74,69.58,69.66,5600.0,53.9229,53.9229,53.7992,53.8611,5600.0
2012-10-12 11:45:00,69.64,69.78,69.64,69.76,4300.0,53.8456,53.9538,53.8456,53.9384,4300.0
2012-10-12 11:50:00,69.76,69.76,69.63,69.74,42200.0,53.9384,53.9384,53.8379,53.9229,42200.0
2012-10-12 11:55:00,69.72,69.74,69.68,69.71,3100.0,53.9074,53.9229,53.8765,53.8997,3100.0
2012-10-12 12:00:00,69.69,69.69,69.61,69.63,6300.0,53.8843,53.8843,53.8224,53.8379,6300.0
2012-10-12 12:05:00,69.61,69.72,69.54,69.67,9200.0,53.8224,53.9074,53.7683,53.8688,9200.0
2012-10-12 12:10:00,69.68,69.68,69.58,69.61,2900.0,53.8765,53.8765,53.7992,53.8224,2900.0
2012-10-12 12:15:00,69.62,69.62,69.58,69.59,1700.0,53.8301,53.8301,53.7992,53.8069,1700.0
2012-10-12 12:20:00,69.59,69.61,69.57,69.57,2900.0,53.8069,53.8224,53.7915,53.7915,2900.0
2012-10-12 12:25:00,69.55,69.56,69.52,69.52,3400.0,53.776,53.7837,53.7528,53.7528,3400.0
2012-10-12 12:30:00,69.51,69.59,69.51,69.56,4200.0,53.7451,53.8069,53.7451,53.7837,4200.0
2012-10-12 12:35:00,69.54,69.57,69.52,69.55,1900.0,53.7683,53.7915,53.7528,53.776,1900.0
2012-10-12 12:40:00,69.54,69.56,69.51,69.53,2400.0,53.7683,53.7837,53.7451,53.7605,2400.0
2012-10-12 12:45:00,69.51,69.51,69.48,69.48,1600.0,53.7451,53.7451,53.7219,53.7219,1600.0
2012-10-12 12:50:00,69.47,69.52,69.47,69.49,3400.0,53.7141,53.7528,53.7141,53.7296,3400.0
2012-10-12 12:55:00,69.5,69.58,69.5,69.57,3900.0,53.7373,53.7992,53.7373,53.7915,3900.0
2012-10-12 13:00:00,69.56,69.56,69.5,69.52,3700.0,53.7837,53.7837,53.7373,53.7528,3700.0
2012-10-12 13:05:00,69.54,69.59,69.54,69.59,3700.0,53.7683,53.8069,53.7683,53.8069,3700.0
2012-10-12 13:10:00,69.56,69.56,69.51,69.55,2100.0,53.7837,53.7837,53.7451,53.776,2100.0
2012-10-12 13:15:00,69.58,69.61,69.58,69.6,3100.0,53.7992,53.8224,53.7992,53.8147,3100.0
2012-10-12 13:20:00,69.61,69.62,69.6,69.6,1900.0,53.8224,53.8301,53.8147,53.8147,1900.0
2012-10-12 13:25:00,69.59,69.62,69.58,69.62,2200.0,53.8069,53.8301,53.7992,53.8301,2200.0
2012-10-12 13:30:00,69.6,69.66,69.6,69.63,4400.0,53.8147,53.8611,53.8147,53.8379,4400.0
2012-10-12 13:35:00,69.61,69.63,69.57,69.6,2600.0,53.8224,53.8379,53.7915,53.8147,2600.0
2012-10-12 13:40:00,69.62,69.64,69.61,69.63,2800.0,53.8301,53.8456,53.8224,53.8379,2800.0
2012-10-12 13:45:00,69.63,69.66,69.6,69.65,2900.0,53.8379,53.8611,53.8147,53.8533,2900.0
2012-10-12 13:50:00,69.68,69.72,69.68,69.71,2600.0,53.8765,53.9074,53.8765,53.8997,2600.0
2012-10-12 13:55:00,69.72,69.84,69.72,69.8,10100.0,53.9074,54.0002,53.9074,53.9693,10100.0
2012-10-12 14:00:00,69.81,69.81,69.75,69.8,4100.0,53.977,53.977,53.9306,53.9693,4100.0
2012-10-12 14:05:00,69.8,69.82,69.75,69.8,3200.0,53.9693,53.9848,53.9306,53.9693,3200.0
2012-10-12 14:10:00,69.8,69.82,69.78,69.78,7400.0,53.9693,53.9848,53.9538,53.9538,7400.0
2012-10-12 14:15:00,69.77,69.79,69.74,69.78,3900.0,53.9461,53.9616,53.9229,53.9538,3900.0
2012-10-12 14:20:00,69.78,69.83,69.77,69.78,6100.0,53.9538,53.9925,53.9461,53.9538,6100.0
2012-10-12 14:25:00,69.79,69.84,69.75,69.79,6400.0,53.9616,54.0002,53.9306,53.9616,6400.0
2012-10-12 14:30:00,69.79,69.82,69.74,69.77,6100.0,53.9616,53.9848,53.9229,53.9461,6100.0
2012-10-12 14:35:00,69.77,69.81,69.75,69.78,4100.0,53.9461,53.977,53.9306,53.9538,4100.0
2012-10-12 14:40:00,69.79,69.79,69.7,69.73,4700.0,53.9616,53.9616,53.892,53.9152,4700.0
2012-10-12 14:45:00,69.72,69.8,69.7,69.8,2600.0,53.9074,53.9693,53.892,53.9693,2600.0
2012-10-12 14:50:00,69.8,69.97,69.79,69.83,62900.0,53.9693,54.1007,53.9616,53.9925,62900.0
2012-10-12 14:55:00,69.83,69.84,69.77,69.81,61700.0,53.9925,54.0002,53.9461,53.977,61700.0
2012-10-12 15:00:00,69.82,69.86,69.81,69.85,6700.0,53.9848,54.0157,53.977,54.008,6700.0
2012-10-12 15:05:00,69.83,69.84,69.79,69.79,6600.0,53.9925,54.0002,53.9616,53.9616,6600.0
2012-10-12 15:10:00,69.78,69.87,69.78,69.87,6900.0,53.9538,54.0234,53.9538,54.0234,6900.0
2012-10-12 15:15:00,69.87,69.97,69.87,69.93,8400.0,54.0234,54.1007,54.0234,54.0698,8400.0
2012-10-12 15:20:00,69.91,69.94,69.84,69.84,15200.0,54.0544,54.0776,54.0002,54.0002,15200.0
2012-10-12 15:25:00,69.84,69.86,69.8,69.8,15900.0,54.0002,54.0157,53.9693,53.9693,15900.0
2012-10-12 15:30:00,69.8,69.86,69.74,69.85,15400.0,53.9693,54.0157,53.9229,54.008,15400.0
2012-10-12 15:35:00,69.85,69.85,69.76,69.79,18100.0,54.008,54.008,53.9384,53.9616,18100.0
2012-10-12 15:40:00,69.79,69.83,69.77,69.77,17400.0,53.9616,53.9925,53.9461,53.9461,17400.0
2012-10-12 15:45:00,69.78,69.8,69.64,69.64,32100.0,53.9538,53.9693,53.8456,53.8456,32100.0
2012-10-12 15:50:00,69.65,69.84,69.65,69.77,28400.0,53.8533,54.0002,53.8533,53.9461,28400.0
2012-10-12 15:55:00,69.77,69.79,69.73,69.73,45500.0,53.9461,53.9616,53.9152,53.9152,45500.0
2012-10-15 09:30:00,70.03,70.03,69.81,69.85,7500.0,54.1471,54.1471,53.977,54.008,7500.0
2012-10-15 09:35:00,69.9,69.95,69.8,69.8,5800.0,54.0466,54.0853,53.9693,53.9693,5800.0
2012-10-15 09:40:00,69.79,69.93,69.78,69.82,5000.0,53.9616,54.0698,53.9538,53.9848,5000.0
2012-10-15 09:45:00,69.75,69.82,69.46,69.57,7500.0,53.9306,53.9848,53.7064,53.7915,7500.0
2012-10-15 09:50:00,69.55,69.62,69.47,69.53,8000.0,53.776,53.8301,53.7141,53.7605,8000.0
2012-10-15 09:55:00,69.53,69.6,69.48,69.52,7600.0,53.7605,53.8147,53.7219,53.7528,7600.0
2012-10-15 10:00:00,69.51,69.64,69.42,69.64,14800.0,53.7451,53.8456,53.6755,53.8456,14800.0
2012-10-15 10:05:00,69.64,69.66,69.55,69.66,4400.0,53.8456,53.8611,53.776,53.8611,4400.0
2012-10-15 10:10:00,69.69,69.74,69.39,69.4,9100.0,53.8843,53.9229,53.6523,53.66,9100.0
2012-10-15 10:15:00,69.4,69.49,69.35,69.47,3600.0,53.66,53.7296,53.6214,53.7141,3600.0
2012-10-15 10:20:00,69.45,69.65,69.43,69.65,4300.0,53.6987,53.8533,53.6832,53.8533,4300.0
2012-10-15 10:25:00,69.65,69.7,69.56,69.58,7300.0,53.8533,53.892,53.7837,53.7992,7300.0
2012-10-15 10:30:00,69.55,69.77,69.55,69.65,6300.0,53.776,53.9461,53.776,53.8533,6300.0
2012-10-15 10:35:00,69.7,69.7,69.56,69.65,6000.0,53.892,53.892,53.7837,53.8533,6000.0
2012-10-15 10:40:00,69.62,69.74,69.61,69.73,7000.0,53.8301,53.9229,53.8224,53.9152,7000.0
2012-10-15 10:45:00,69.73,69.74,69.56,69.59,9800.0,53.9152,53.9229,53.7837,53.8069,9800.0
2012-10-15 10:50:00,69.59,69.64,69.56,69.58,5600.0,53.8069,53.8456,53.7837,53.7992,5600.0
2012-10-15 10:55:00,69.57,69.61,69.54,69.6,11600.0,53.7915,53.8224,53.7683,53.8147,11600.0
2012-10-15 11:00:00,69.62,69.63,69.57,69.58,3600.0,53.8301,53.8379,53.7915,53.7992,3600.0
2012-10-15 11:05:00,69.55,69.69,69.55,69.66,17900.0,53.776,53.8843,53.776,53.8611,17900.0
2012-10-15 11:10:00,69.66,69.7,69.62,69.7,6100.0,53.8611,53.892,53.8301,53.892,6100.0
2012-10-15 11:15:00,69.69,69.7,69.62,69.67,2700.0,53.8843,53.892,53.8301,53.8688,2700.0
2012-10-15 11:20:00,69.69,69.74,69.67,69.67,6400.0,53.8843,53.9229,53.8688,53.8688,6400.0
2012-10-15 11:25:00,69.67,69.73,69.64,69.71,3900.0,53.8688,53.9152,53.8456,53.8997,3900.0
2012-10-15 11:30:00,69.73,69.73,69.67,69.7,7700.0,53.9152,53.9152,53.8688,53.892,7700.0
2012-10-15 11:35:00,69.7,69.83,69.7,69.76,26300.0,53.892,53.9925,53.892,53.9384,26300.0
2012-10-15 11:40:00,69.76,69.91,69.76,69.85,3100.0,53.9384,54.0544,53.9384,54.008,3100.0
2012-10-15 11:45:00,69.87,69.94,69.87,69.93,2600.0,54.0234,54.0776,54.0234,54.0698,2600.0
2012-10-15 11:50:00,69.96,69.97,69.82,69.82,2900.0,54.093,54.1007,53.9848,53.9848,2900.0
2012-10-15 11:55:00,69.85,69.91,69.85,69.86,2200.0,54.008,54.0544,54.008,54.0157,2200.0
2012-10-15 12:00:00,69.88,69.96,69.88,69.94,4300.0,54.0312,54.093,54.0312,54.0776,4300.0
2012-10-15 12:05:00,69.96,69.99,69.91,69.96,3800.0,54.093,54.1162,54.0544,54.093,3800.0
2012-10-15 12:10:00,69.95,69.99,69.86,69.86,2200.0,54.0853,54.1162,54.0157,54.0157,2200.0
2012-10-15 12:15:00,69.89,69.96,69.89,69.96,1700.0,54.0389,54.093,54.0389,54.093,1700.0
2012-10-15 12:20:00,69.97,69.98,69.91,69.96,2400.0,54.1007,54.1085,54.0544,54.093,2400.0
2012-10-15 12:25:00,69.99,70.13,69.97,70.13,2700.0,54.1162,54.2245,54.1007,54.2245,2700.0
2012-10-15 12:30:00,70.11,70.14,70.1,70.14,2000.0,54.209,54.2322,54.2013,54.2322,2000.0
2012-10-15 12:35:00,70.11,70.18,70.08,70.18,1900.0,54.209,54.2631,54.1858,54.2631,1900.0
2012-10-15 12:40:00,70.2,70.23,70.17,70.19,1300.0,54.2786,54.3018,54.2554,54.2709,1300.0
2012-10-15 12:45:00,70.2,70.26,70.17,70.2,6500.0,54.2786,54.325,54.2554,54.2786,6500.0
2012-10-15 12:50:00,70.24,70.24,70.16,70.16,5300.0,54.3095,54.3095,54.2477,54.2477,5300.0
2012-10-15 12:55:00,70.18,70.2,70.15,70.15,1400.0,54.2631,54.2786,54.2399,54.2399,1400.0
2012-10-15 13:00:00,70.18,70.22,70.16,70.22,3100.0,54.2631,54.294,54.2477,54.294,3100.0
2012-10-15 13:05:00,70.25,70.29,70.25,70.29,1900.0,54.3172,54.3482,54.3172,54.3482,1900.0
2012-10-15 13:10:00,70.32,70.32,70.24,70.27,3000.0,54.3714,54.3714,54.3095,54.3327,3000.0
2012-10-15 13:15:00,70.3,70.3,70.24,70.24,4800.0,54.3559,54.3559,54.3095,54.3095,4800.0
2012-10-15 13:20:00,70.27,70.27,70.17,70.17,8800.0,54.3327,54.3327,54.2554,54.2554,8800.0
2012-10-15 13:25:00,70.18,70.21,70.16,70.17,4500.0,54.2631,54.2863,54.2477,54.2554,4500.0
2012-10-15 13:30:00,70.19,70.23,70.16,70.18,4100.0,54.2709,54.3018,54.2477,54.2631,4100.0
2012-10-15 13:35:00,70.18,70.18,70.06,70.09,5200.0,54.2631,54.2631,54.1703,54.1935,5200.0
2012-10-15 13:40:00,70.1,70.12,70.08,70.11,3700.0,54.2013,54.2167,54.1858,54.209,3700.0
2012-10-15 13:45:00,70.09,70.15,70.09,70.09,16100.0,54.1935,54.2399,54.1935,54.1935,16100.0
2012-10-15 13:50:00,70.11,70.14,70.08,70.08,9700.0,54.209,54.2322,54.1858,54.1858,9700.0
2012-10-15 13:55:00,70.1,70.15,70.07,70.1,25900.0,54.2013,54.2399,54.1781,54.2013,25900.0
2012-10-15 14:00:00,70.09,70.16,70.09,70.15,3600.0,54.1935,54.2477,54.1935,54.2399,3600.0
2012-10-15 14:05:00,70.13,70.19,70.09,70.12,14200.0,54.2245,54.2709,54.1935,54.2167,14200.0
2012-10-15 14:10:00,70.13,70.18,70.09,70.09,5600.0,54.2245,54.2631,54.1935,54.1935,5600.0
2012-10-15 14:15:00,70.11,70.13,70.07,70.07,7600.0,54.209,54.2245,54.1781,54.1781,7600.0
2012-10-15 14:20:00,70.05,70.22,70.04,70.21,9600.0,54.1626,54.294,54.1549,54.2863,9600.0
2012-10-15 14:25:00,70.2,70.26,70.13,70.15,7600.0,54.2786,54.325,54.2245,54.2399,7600.0
2012-10-15 14:30:00,70.12,70.13,70.01,70.01,8400.0,54.2167,54.2245,54.1317,54.1317,8400.0
2012-10-15 14:35:00,70.02,70.05,70.0,70.02,9300.0,54.1394,54.1626,54.1239,54.1394,9300.0
2012-10-15 14:40:00,70.01,70.01,69.94,69.96,19100.0,54.1317,54.1317,54.0776,54.093,19100.0
2012-10-15 14:45:00,69.98,70.03,69.97,69.99,6000.0,54.1085,54.1471,54.1007,54.1162,6000.0
2012-10-15 14:50:00,69.98,70.03,69.96,70.0,7800.0,54.1085,54.1471,54.093,54.1239,7800.0
2012-10-15 14:55:00,70.02,70.02,69.88,69.89,8700.0,54.1394,54.1394,54.0312,54.0389,8700.0
2012-10-15 15:00:00,69.89,70.0,69.86,69.86,11100.0,54.0389,54.1239,54.0157,54.0157,11100.0
2012-10-15 15:05:00,69.87,69.9,69.83,69.83,12200.0,54.0234,54.0466,53.9925,53.9925,12200.0
2012-10-15 15:10:00,69.86,70.03,69.86,69.87,13100.0,54.0157,54.1471,54.0157,54.0234,13100.0
2012-10-15 15:15:00,69.88,69.99,69.84,69.96,11400.0,54.0312,54.1162,54.0002,54.093,11400.0
2012-10-15 15:20:00,69.95,69.98,69.93,69.93,10200.0,54.0853,54.1085,54.0698,54.0698,10200.0
2012-10-15 15:25:00,69.94,69.95,69.88,69.92,11700.0,54.0776,54.0853,54.0312,54.0621,11700.0
2012-10-15 15:30:00,69.92,70.0,69.88,69.9,15100.0,54.0621,54.1239,54.0312,54.0466,15100.0
2012-10-15 15:35:00,69.9,69.95,69.87,69.89,17100.0,54.0466,54.0853,54.0234,54.0389,17100.0
2012-10-15 15:40:00,69.88,70.0,69.85,69.98,18900.0,54.0312,54.1239,54.008,54.1085,18900.0
2012-10-15 15:45:00,69.98,70.15,69.98,70.09,33300.0,54.1085,54.2399,54.1085,54.1935,33300.0
2012-10-15 15:50:00,70.1,70.15,70.05,70.1,28200.0,54.2013,54.2399,54.1626,54.2013,28200.0
2012-10-15 15:55:00,70.11,70.16,70.07,70.11,44900.0,54.209,54.2477,54.1781,54.209,44900.0
2012-10-16 09:30:00,70.44,70.63,70.2,70.47,19700.0,54.4642,54.6111,54.2786,54.4873,19700.0
2012-10-16 09:35:00,70.43,70.53,70.41,70.41,3800.0,54.4564,54.5337,54.441,54.441,3800.0
2012-10-16 09:40:00,70.44,70.45,70.36,70.37,7600.0,54.4642,54.4719,54.4023,54.41,7600.0
2012-10-16 09:45:00,70.42,70.56,70.36,70.51,9600.0,54.4487,54.5569,54.4023,54.5183,9600.0
2012-10-16 09:50:00,70.53,70.65,70.52,70.56,14000.0,54.5337,54.6265,54.526,54.5569,14000.0
2012-10-16 09:55:00,70.58,70.83,70.58,70.63,13400.0,54.5724,54.7657,54.5724,54.6111,13400.0
2012-10-16 10:00:00,70.74,70.75,70.62,70.63,11000.0,54.6961,54.7038,54.6033,54.6111,11000.0
2012-10-16 10:05:00,70.64,71.13,70.62,71.09,54500.0,54.6188,54.9977,54.6033,54.9667,54500.0
2012-10-16 10:10:00,71.1,71.32,71.05,71.3,38800.0,54.9745,55.1446,54.9358,55.1291,38800.0
2012-10-16 10:15:00,71.29,71.35,71.02,71.02,51300.0,55.1214,55.1678,54.9126,54.9126,51300.0
2012-10-16 10:20:00,70.99,70.99,70.78,70.92,15600.0,54.8894,54.8894,54.727,54.8353,15600.0
2012-10-16 10:25:00,70.91,71.03,70.9,70.9,13200.0,54.8276,54.9203,54.8198,54.8198,13200.0
2012-10-16 10:30:00,70.93,71.1,70.9,71.08,32200.0,54.843,54.9745,54.8198,54.959,32200.0
2012-10-16 10:35:00,71.1,71.13,70.97,70.99,11000.0,54.9745,54.9977,54.8739,54.8894,11000.0
2012-10-16 10:40:00,70.99,70.99,70.84,70.84,13900.0,54.8894,54.8894,54.7734,54.7734,13900.0
2012-10-16 10:45:00,70.82,70.95,70.81,70.95,14100.0,54.758,54.8585,54.7502,54.8585,14100.0
2012-10-16 10:50:00,70.95,71.01,70.82,70.88,35600.0,54.8585,54.9049,54.758,54.8044,35600.0
2012-10-16 10:55:00,70.89,70.98,70.86,70.9,9400.0,54.8121,54.8817,54.7889,54.8198,9400.0
2012-10-16 11:00:00,70.92,70.92,70.83,70.83,7800.0,54.8353,54.8353,54.7657,54.7657,7800.0
2012-10-16 11:05:00,70.83,70.93,70.82,70.92,8500.0,54.7657,54.843,54.758,54.8353,8500.0
2012-10-16 11:10:00,70.92,70.92,70.77,70.79,13700.0,54.8353,54.8353,54.7193,54.7348,13700.0
2012-10-16 11:15:00,70.8,70.8,70.73,70.76,25800.0,54.7425,54.7425,54.6884,54.7116,25800.0
2012-10-16 11:20:00,70.75,70.79,70.74,70.77,19900.0,54.7038,54.7348,54.6961,54.7193,19900.0
2012-10-16 11:25:00,70.77,70.88,70.73,70.88,14100.0,54.7193,54.8044,54.6884,54.8044,14100.0
2012-10-16 11:30:00,70.87,71.07,70.84,70.99,19500.0,54.7966,54.9513,54.7734,54.8894,19500.0
2012-10-16 11:35:00,70.94,70.96,70.86,70.89,3000.0,54.8508,54.8662,54.7889,54.8121,3000.0
2012-10-16 11:40:00,70.86,70.87,70.81,70.82,4600.0,54.7889,54.7966,54.7502,54.758,4600.0
2012-10-16 11:45:00,70.79,70.82,70.72,70.75,4800.0,54.7348,54.758,54.6806,54.7038,4800.0
2012-10-16 11:50:00,70.77,70.79,70.76,70.76,1400.0,54.7193,54.7348,54.7116,54.7116,1400.0
2012-10-16 11:55:00,70.75,70.77,70.72,70.74,6600.0,54.7038,54.7193,54.6806,54.6961,6600.0
2012-10-16 12:00:00,70.74,70.82,70.71,70.77,9200.0,54.6961,54.758,54.6729,54.7193,9200.0
2012-10-16 12:05:00,70.77,70.86,70.75,70.86,6600.0,54.7193,54.7889,54.7038,54.7889,6600.0
2012-10-16 12:10:00,70.9,70.9,70.83,70.87,6100.0,54.8198,54.8198,54.7657,54.7966,6100.0
2012-10-16 12:15:00,70.82,70.82,70.75,70.77,11100.0,54.758,54.758,54.7038,54.7193,11100.0
2012-10-16 12:20:00,70.77,70.78,70.71,70.73,2300.0,54.7193,54.727,54.6729,54.6884,2300.0
2012-10-16 12:25:00,70.73,70.73,70.63,70.66,2600.0,54.6884,54.6884,54.6111,54.6343,2600.0
2012-10-16 12:30:00,70.63,70.65,70.55,70.65,14600.0,54.6111,54.6265,54.5492,54.6265,14600.0
2012-10-16 12:35:00,70.65,70.67,70.61,70.66,3800.0,54.6265,54.642,54.5956,54.6343,3800.0
2012-10-16 12:40:00,70.64,70.64,70.59,70.59,3000.0,54.6188,54.6188,54.5801,54.5801,3000.0
2012-10-16 12:45:00,70.58,70.59,70.5,70.51,5200.0,54.5724,54.5801,54.5105,54.5183,5200.0
2012-10-16 12:50:00,70.51,70.52,70.49,70.52,2600.0,54.5183,54.526,54.5028,54.526,2600.0
2012-10-16 12:55:00,70.52,70.52,70.43,70.46,3700.0,54.526,54.526,54.4564,54.4796,3700.0
2012-10-16 13:00:00,70.48,70.48,70.46,70.47,4700.0,54.4951,54.4951,54.4796,54.4873,4700.0
2012-10-16 13:05:00,70.47,70.58,70.47,70.58,4100.0,54.4873,54.5724,54.4873,54.5724,4100.0
2012-10-16 13:10:00,70.55,70.58,70.54,70.58,2000.0,54.5492,54.5724,54.5415,54.5724,2000.0
2012-10-16 13:15:00,70.6,70.72,70.6,70.72,4300.0,54.5879,54.6806,54.5879,54.6806,4300.0
2012-10-16 13:20:00,70.72,70.75,70.72,70.74,2500.0,54.6806,54.7038,54.6806,54.6961,2500.0
2012-10-16 13:25:00,70.75,70.75,70.65,70.66,6900.0,54.7038,54.7038,54.6265,54.6343,6900.0
2012-10-16 13:30:00,70.66,70.67,70.64,70.64,2000.0,54.6343,54.642,54.6188,54.6188,2000.0
2012-10-16 13:35:00,70.65,70.66,70.6,70.6,4100.0,54.6265,54.6343,54.5879,54.5879,4100.0
2012-10-16 13:40:00,70.6,70.66,70.59,70.64,5700.0,54.5879,54.6343,54.5801,54.6188,5700.0
2012-10-16 13:45:00,70.63,70.68,70.63,70.67,8400.0,54.6111,54.6497,54.6111,54.642,8400.0
2012-10-16 13:50:00,70.69,70.75,70.68,70.69,7100.0,54.6575,54.7038,54.6497,54.6575,7100.0
2012-10-16 13:55:00,70.7,70.81,70.69,70.78,2700.0,54.6652,54.7502,54.6575,54.727,2700.0
2012-10-16 14:00:00,70.78,70.8,70.72,70.73,4000.0,54.727,54.7425,54.6806,54.6884,4000.0
2012-10-16 14:05:00,70.74,70.78,70.72,70.72,4900.0,54.6961,54.727,54.6806,54.6806,4900.0
2012-10-16 14:10:00,70.71,70.71,70.58,70.59,7900.0,54.6729,54.6729,54.5724,54.5801,7900.0
2012-10-16 14:15:00,70.59,70.61,70.56,70.56,4500.0,54.5801,54.5956,54.5569,54.5569,4500.0
2012-10-16 14:20:00,70.57,70.6,70.56,70.57,5800.0,54.5647,54.5879,54.5569,54.5647,5800.0
2012-10-16 14:25:00,70.57,70.64,70.53,70.63,5800.0,54.5647,54.6188,54.5337,54.6111,5800.0
2012-10-16 14:30:00,70.66,70.66,70.55,70.57,4700.0,54.6343,54.6343,54.5492,54.5647,4700.0
2012-10-16 14:35:00,70.58,70.7,70.58,70.66,5100.0,54.5724,54.6652,54.5724,54.6343,5100.0
2012-10-16 14:40:00,70.64,70.68,70.64,70.68,3700.0,54.6188,54.6497,54.6188,54.6497,3700.0
2012-10-16 14:45:00,70.69,70.75,70.64,70.66,4400.0,54.6575,54.7038,54.6188,54.6343,4400.0
2012-10-16 14:50:00,70.66,70.7,70.64,70.65,5500.0,54.6343,54.6652,54.6188,54.6265,5500.0
2012-10-16 14:55:00,70.65,70.67,70.64,70.66,4800.0,54.6265,54.642,54.6188,54.6343,4800.0
2012-10-16 15:00:00,70.67,70.69,70.58,70.58,9300.0,54.642,54.6575,54.5724,54.5724,9300.0
2012-10-16 15:05:00,70.59,70.61,70.54,70.54,8700.0,54.5801,54.5956,54.5415,54.5415,8700.0
2012-10-16 15:10:00,70.55,70.57,70.54,70.54,8500.0,54.5492,54.5647,54.5415,54.5415,8500.0
2012-10-16 15:15:00,70.55,70.61,70.54,70.56,10400.0,54.5492,54.5956,54.5415,54.5569,10400.0
2012-10-16 15:20:00,70.57,70.6,70.56,70.6,8700.0,54.5647,54.5879,54.5569,54.5879,8700.0
2012-10-16 15:25:00,70.59,70.65,70.56,70.65,11400.0,54.5801,54.6265,54.5569,54.6265,11400.0
2012-10-16 15:30:00,70.65,70.7,70.64,70.66,15300.0,54.6265,54.6652,54.6188,54.6343,15300.0
2012-10-16 15:35:00,70.66,70.8,70.64,70.78,18500.0,54.6343,54.7425,54.6188,54.727,18500.0
2012-10-16 15:40:00,70.78,70.81,70.72,70.76,18300.0,54.727,54.7502,54.6806,54.7116,18300.0
2012-10-16 15:45:00,70.76,70.76,70.68,70.69,19100.0,54.7116,54.7116,54.6497,54.6575,19100.0
2012-10-16 15:50:00,70.69,70.75,70.65,70.73,36700.0,54.6575,54.7038,54.6265,54.6884,36700.0
2012-10-16 15:55:00,70.72,70.77,70.69,70.72,37800.0,54.6806,54.7193,54.6575,54.6806,37800.0
2012-10-17 09:30:00,70.97,71.03,70.94,70.99,7200.0,54.8739,54.9203,54.8508,54.8894,7200.0
2012-10-17 09:35:00,71.05,71.09,70.84,71.09,3300.0,54.9358,54.9667,54.7734,54.9667,3300.0
2012-10-17 09:40:00,71.13,71.35,71.06,71.28,5100.0,54.9977,55.1678,54.9435,55.1136,5100.0
2012-10-17 09:45:00,71.26,71.52,71.26,71.51,8800.0,55.0982,55.2992,55.0982,55.2915,8800.0
2012-10-17 09:50:00,71.51,71.54,71.32,71.5,15600.0,55.2915,55.3147,55.1446,55.2837,15600.0
2012-10-17 09:55:00,71.51,71.79,71.5,71.69,14100.0,55.2915,55.508,55.2837,55.4307,14100.0
2012-10-17 10:00:00,71.68,71.78,71.61,71.65,14200.0,55.4229,55.5002,55.3688,55.3997,14200.0
2012-10-17 10:05:00,71.65,71.65,71.39,71.65,16300.0,55.3997,55.3997,55.1987,55.3997,16300.0
2012-10-17 10:10:00,71.67,71.87,71.59,71.79,7500.0,55.4152,55.5698,55.3533,55.508,7500.0
2012-10-17 10:15:00,71.8,71.89,71.78,71.86,5200.0,55.5157,55.5853,55.5002,55.5621,5200.0
2012-10-17 10:20:00,71.87,71.9,71.8,71.86,4900.0,55.5698,55.593,55.5157,55.5621,4900.0
2012-10-17 10:25:00,71.83,72.03,71.81,72.03,11100.0,55.5389,55.6935,55.5234,55.6935,11100.0
2012-10-17 10:30:00,72.05,72.06,71.95,71.96,6800.0,55.709,55.7167,55.6317,55.6394,6800.0
2012-10-17 10:35:00,71.96,71.97,71.91,71.96,7300.0,55.6394,55.6471,55.6008,55.6394,7300.0
2012-10-17 10:40:00,71.96,72.05,71.96,72.01,5700.0,55.6394,55.709,55.6394,55.6781,5700.0
2012-10-17 10:45:00,72.02,72.06,71.95,72.06,10900.0,55.6858,55.7167,55.6317,55.7167,10900.0
2012-10-17 10:50:00,72.07,72.07,71.98,72.03,6000.0,55.7245,55.7245,55.6549,55.6935,6000.0
2012-10-17 10:55:00,72.03,72.06,71.95,71.95,6500.0,55.6935,55.7167,55.6317,55.6317,6500.0
2012-10-17 11:00:00,71.99,71.99,71.85,71.85,4700.0,55.6626,55.6626,55.5544,55.5544,4700.0
2012-10-17 11:05:00,71.88,71.98,71.88,71.97,4900.0,55.5776,55.6549,55.5776,55.6471,4900.0
2012-10-17 11:10:00,71.95,72.03,71.93,72.01,6000.0,55.6317,55.6935,55.6162,55.6781,6000.0
2012-10-17 11:15:00,71.97,72.02,71.94,71.99,7500.0,55.6471,55.6858,55.624,55.6626,7500.0
2012-10-17 11:20:00,72.02,72.12,71.97,72.08,19200.0,55.6858,55.7631,55.6471,55.7322,19200.0
2012-10-17 11:25:00,72.06,72.13,72.04,72.13,10400.0,55.7167,55.7709,55.7013,55.7709,10400.0
2012-10-17 11:30:00,72.09,72.12,72.06,72.07,4600.0,55.7399,55.7631,55.7167,55.7245,4600.0
2012-10-17 11:35:00,72.08,72.16,72.06,72.16,4100.0,55.7322,55.7941,55.7167,55.7941,4100.0
2012-10-17 11:40:00,72.17,72.17,72.04,72.11,4600.0,55.8018,55.8018,55.7013,55.7554,4600.0
2012-10-17 11:45:00,72.12,72.12,72.01,72.1,5900.0,55.7631,55.7631,55.6781,55.7477,5900.0
2012-10-17 11:50:00,72.07,72.14,72.06,72.1,5800.0,55.7245,55.7786,55.7167,55.7477,5800.0
2012-10-17 11:55:00,72.1,72.14,72.08,72.14,3500.0,55.7477,55.7786,55.7322,55.7786,3500.0
2012-10-17 12:00:00,72.11,72.18,72.09,72.16,2100.0,55.7554,55.8095,55.7399,55.7941,2100.0
2012-10-17 12:05:00,72.16,72.31,72.16,72.31,4200.0,55.7941,55.91,55.7941,55.91,4200.0
2012-10-17 12:10:00,72.31,72.32,72.26,72.3,4000.0,55.91,55.9178,55.8714,55.9023,4000.0
2012-10-17 12:15:00,72.29,72.31,72.28,72.3,7000.0,55.8946,55.91,55.8868,55.9023,7000.0
2012-10-17 12:20:00,72.29,72.46,72.28,72.42,14900.0,55.8946,56.026,55.8868,55.9951,14900.0
2012-10-17 12:25:00,72.41,72.41,72.34,72.37,5300.0,55.9874,55.9874,55.9332,55.9564,5300.0
2012-10-17 12:30:00,72.35,72.35,72.29,72.3,3200.0,55.941,55.941,55.8946,55.9023,3200.0
2012-10-17 12:35:00,72.31,72.33,72.27,72.28,8200.0,55.91,55.9255,55.8791,55.8868,8200.0
2012-10-17 12:40:00,72.28,72.28,72.24,72.27,4000.0,55.8868,55.8868,55.8559,55.8791,4000.0
2012-10-17 12:45:00,72.28,72.28,72.22,72.25,4600.0,55.8868,55.8868,55.8404,55.8636,4600.0
2012-10-17 12:50:00,72.24,72.26,72.2,72.2,6100.0,55.8559,55.8714,55.825,55.825,6100.0
2012-10-17 12:55:00,72.2,72.21,72.15,72.19,4400.0,55.825,55.8327,55.7863,55.8173,4400.0
2012-10-17 13:00:00,72.2,72.23,72.19,72.22,3600.0,55.825,55.8482,55.8173,55.8404,3600.0
2012-10-17 13:05:00,72.19,72.21,72.17,72.2,4200.0,55.8173,55.8327,55.8018,55.825,4200.0
2012-10-17 13:10:00,72.2,72.22,72.18,72.2,2400.0,55.825,55.8404,55.8095,55.825,2400.0
2012-10-17 13:15:00,72.21,72.21,72.17,72.17,3000.0,55.8327,55.8327,55.8018,55.8018,3000.0
2012-10-17 13:20:00,72.17,72.17,72.14,72.17,4900.0,55.8018,55.8018,55.7786,55.8018,4900.0
2012-10-17 13:25:00,72.17,72.18,72.15,72.16,6600.0,55.8018,55.8095,55.7863,55.7941,6600.0
2012-10-17 13:30:00,72.16,72.16,72.13,72.13,2900.0,55.7941,55.7941,55.7709,55.7709,2900.0
2012-10-17 13:35:00,72.13,72.18,72.09,72.09,3300.0,55.7709,55.8095,55.7399,55.7399,3300.0
2012-10-17 13:40:00,72.07,72.09,71.9,71.95,11600.0,55.7245,55.7399,55.593,55.6317,11600.0
2012-10-17 13:45:00,71.88,71.93,71.82,71.89,5000.0,55.5776,55.6162,55.5312,55.5853,5000.0
2012-10-17 13:50:00,71.9,71.91,71.79,71.8,8200.0,55.593,55.6008,55.508,55.5157,8200.0
2012-10-17 13:55:00,71.79,71.79,71.75,71.76,1700.0,55.508,55.508,55.477,55.4848,1700.0
2012-10-17 14:00:00,71.76,71.79,71.71,71.75,5400.0,55.4848,55.508,55.4461,55.477,5400.0
2012-10-17 14:05:00,71.73,71.75,71.72,71.75,4200.0,55.4616,55.477,55.4538,55.477,4200.0
2012-10-17 14:10:00,71.73,71.77,71.72,71.75,7200.0,55.4616,55.4925,55.4538,55.477,7200.0
2012-10-17 14:15:00,71.76,71.76,71.7,71.71,9000.0,55.4848,55.4848,55.4384,55.4461,9000.0
2012-10-17 14:20:00,71.73,71.79,71.69,71.75,11400.0,55.4616,55.508,55.4307,55.477,11400.0
2012-10-17 14:25:00,71.79,71.85,71.7,71.76,6700.0,55.508,55.5544,55.4384,55.4848,6700.0
2012-10-17 14:30:00,71.78,71.82,71.73,71.79,8600.0,55.5002,55.5312,55.4616,55.508,8600.0
2012-10-17 14:35:00,71.8,71.85,71.8,71.83,5300.0,55.5157,55.5544,55.5157,55.5389,5300.0
2012-10-17 14:40:00,71.83,71.96,71.83,71.96,6600.0,55.5389,55.6394,55.5389,55.6394,6600.0
2012-10-17 14:45:00,71.95,71.96,71.92,71.96,4000.0,55.6317,55.6394,55.6085,55.6394,4000.0
2012-10-17 14:50:00,71.95,71.99,71.94,71.98,7300.0,55.6317,55.6626,55.624,55.6549,7300.0
2012-10-17 14:55:00,71.98,72.0,71.95,71.98,4700.0,55.6549,55.6703,55.6317,55.6549,4700.0
2012-10-17 15:00:00,71.99,71.99,71.93,71.96,5200.0,55.6626,55.6626,55.6162,55.6394,5200.0
2012-10-17 15:05:00,71.95,71.98,71.92,71.96,9700.0,55.6317,55.6549,55.6085,55.6394,9700.0
2012-10-17 15:10:00,71.97,71.97,71.89,71.92,12600.0,55.6471,55.6471,55.5853,55.6085,12600.0
2012-10-17 15:15:00,71.93,72.07,71.93,72.05,10100.0,55.6162,55.7245,55.6162,55.709,10100.0
2012-10-17 15:20:00,72.06,72.15,72.06,72.12,9800.0,55.7167,55.7863,55.7167,55.7631,9800.0
2012-10-17 15:25:00,72.14,72.2,72.09,72.2,8400.0,55.7786,55.825,55.7399,55.825,8400.0
2012-10-17 15:30:00,72.2,72.22,72.13,72.21,17700.0,55.825,55.8404,55.7709,55.8327,17700.0
2012-10-17 15:35:00,72.21,72.28,72.21,72.26,21000.0,55.8327,55.8868,55.8327,55.8714,21000.0
2012-10-17 15:40:00,72.26,72.35,72.25,72.34,19200.0,55.8714,55.941,55.8636,55.9332,19200.0
2012-10-17 15:45:00,72.33,72.35,72.24,72.27,34600.0,55.9255,55.941,55.8559,55.8791,34600.0
2012-10-17 15:50:00,72.26,72.33,72.24,72.27,43400.0,55.8714,55.9255,55.8559,55.8791,43400.0
2012-10-17 15:55:00,72.29,72.32,72.26,72.31,53900.0,55.8946,55.9178,55.8714,55.91,53900.0
2012-10-18 09:30:00,71.78,71.8,71.6,71.76,20400.0,55.5002,55.5157,55.3611,55.4848,20400.0
2012-10-18 09:35:00,71.76,72.04,71.76,72.04,5200.0,55.4848,55.7013,55.4848,55.7013,5200.0
2012-10-18 09:40:00,72.06,72.15,72.01,72.14,6400.0,55.7167,55.7863,55.6781,55.7786,6400.0
2012-10-18 09:45:00,72.1,72.3,72.1,72.27,11000.0,55.7477,55.9023,55.7477,55.8791,11000.0
2012-10-18 09:50:00,72.3,72.42,72.3,72.37,4300.0,55.9023,55.9951,55.9023,55.9564,4300.0
2012-10-18 09:55:00,72.37,72.37,72.01,72.01,12600.0,55.9564,55.9564,55.6781,55.6781,12600.0
2012-10-18 10:00:00,72.07,72.35,72.07,72.24,13100.0,55.7245,55.941,55.7245,55.8559,13100.0
2012-10-18 10:05:00,72.22,72.25,71.95,72.07,12400.0,55.8404,55.8636,55.6317,55.7245,12400.0
2012-10-18 10:10:00,72.07,72.09,71.91,71.91,9500.0,55.7245,55.7399,55.6008,55.6008,9500.0
2012-10-18 10:15:00,71.9,71.91,71.66,71.66,15100.0,55.593,55.6008,55.4075,55.4075,15100.0
2012-10-18 10:20:00,71.67,71.73,71.65,71.67,6600.0,55.4152,55.4616,55.3997,55.4152,6600.0
2012-10-18 10:25:00,71.61,71.79,71.6,71.78,5000.0,55.3688,55.508,55.3611,55.5002,5000.0
2012-10-18 10:30:00,71.77,71.96,71.73,71.96,5700.0,55.4925,55.6394,55.4616,55.6394,5700.0
2012-10-18 10:35:00,71.91,72.09,71.91,72.01,5700.0,55.6008,55.7399,55.6008,55.6781,5700.0
2012-10-18 10:40:00,72.05,72.06,71.96,72.02,4100.0,55.709,55.7167,55.6394,55.6858,4100.0
2012-10-18 10:45:00,72.01,72.01,71.88,71.96,4200.0,55.6781,55.6781,55.5776,55.6394,4200.0
2012-10-18 10:50:00,71.96,72.03,71.87,71.89,32600.0,55.6394,55.6935,55.5698,55.5853,32600.0
2012-10-18 10:55:00,71.9,72.11,71.87,72.1,8400.0,55.593,55.7554,55.5698,55.7477,8400.0
2012-10-18 11:00:00,72.08,72.25,72.08,72.23,4800.0,55.7322,55.8636,55.7322,55.8482,4800.0
2012-10-18 11:05:00,72.25,72.29,72.16,72.17,14300.0,55.8636,55.8946,55.7941,55.8018,14300.0
2012-10-18 11:10:00,72.19,72.2,72.07,72.15,9400.0,55.8173,55.825,55.7245,55.7863,9400.0
2012-10-18 11:15:00,72.16,72.16,72.09,72.11,5000.0,55.7941,55.7941,55.7399,55.7554,5000.0
2012-10-18 11:20:00,72.11,72.11,71.96,71.97,4900.0,55.7554,55.7554,55.6394,55.6471,4900.0
2012-10-18 11:25:00,71.97,72.03,71.95,71.97,5600.0,55.6471,55.6935,55.6317,55.6471,5600.0
2012-10-18 11:30:00,72.0,72.0,71.93,71.93,4300.0,55.6703,55.6703,55.6162,55.6162,4300.0
2012-10-18 11:35:00,71.97,72.03,71.97,72.01,2300.0,55.6471,55.6935,55.6471,55.6781,2300.0
2012-10-18 11:40:00,72.02,72.08,72.0,72.07,4000.0,55.6858,55.7322,55.6703,55.7245,4000.0
2012-10-18 11:45:00,72.07,72.15,72.07,72.1,4400.0,55.7245,55.7863,55.7245,55.7477,4400.0
2012-10-18 11:50:00,72.12,72.13,72.02,72.09,13300.0,55.7631,55.7709,55.6858,55.7399,13300.0
2012-10-18 11:55:00,72.1,72.12,72.06,72.06,10600.0,55.7477,55.7631,55.7167,55.7167,10600.0
2012-10-18 12:00:00,72.08,72.12,72.07,72.11,6500.0,55.7322,55.7631,55.7245,55.7554,6500.0
2012-10-18 12:05:00,72.1,72.19,72.07,72.18,13100.0,55.7477,55.8173,55.7245,55.8095,13100.0
2012-10-18 12:10:00,72.19,72.39,72.18,72.39,13600.0,55.8173,55.9719,55.8095,55.9719,13600.0
2012-10-18 12:15:00,72.38,72.45,72.37,72.44,17600.0,55.9642,56.0183,55.9564,56.0106,17600.0
2012-10-18 12:20:00,72.44,72.49,72.41,72.48,8500.0,56.0106,56.0492,55.9874,56.0415,8500.0
2012-10-18 12:25:00,72.45,72.47,72.39,72.4,3500.0,56.0183,56.0337,55.9719,55.9796,3500.0
2012-10-18 12:30:00,72.42,72.43,72.23,72.33,6800.0,55.9951,56.0028,55.8482,55.9255,6800.0
2012-10-18 12:35:00,72.31,72.42,72.31,72.41,4500.0,55.91,55.9951,55.91,55.9874,4500.0
2012-10-18 12:40:00,72.42,72.46,72.29,72.29,8700.0,55.9951,56.026,55.8946,55.8946,8700.0
2012-10-18 12:45:00,72.3,72.4,72.28,72.36,3000.0,55.9023,55.9796,55.8868,55.9487,3000.0
2012-10-18 12:50:00,72.34,72.45,72.32,72.41,4700.0,55.9332,56.0183,55.9178,55.9874,4700.0
2012-10-18 12:55:00,72.43,72.44,72.3,72.37,4400.0,56.0028,56.0106,55.9023,55.9564,4400.0
2012-10-18 13:00:00,72.35,72.41,72.34,72.36,3000.0,55.941,55.9874,55.9332,55.9487,3000.0
2012-10-18 13:05:00,72.36,72.36,72.27,72.3,4300.0,55.9487,55.9487,55.8791,55.9023,4300.0
2012-10-18 13:10:00,72.3,72.3,72.17,72.3,3000.0,55.9023,55.9023,55.8018,55.9023,3000.0
2012-10-18 13:15:00,72.26,72.29,72.23,72.29,2300.0,55.8714,55.8946,55.8482,55.8946,2300.0
2012-10-18 13:20:00,72.31,72.39,72.29,72.3,3900.0,55.91,55.9719,55.8946,55.9023,3900.0
2012-10-18 13:25:00,72.3,72.5,72.3,72.47,15200.0,55.9023,56.0569,55.9023,56.0337,15200.0
2012-10-18 13:30:00,72.44,72.45,72.39,72.39,1500.0,56.0106,56.0183,55.9719,55.9719,1500.0
2012-10-18 13:35:00,72.33,72.43,72.31,72.32,3000.0,55.9255,56.0028,55.91,55.9178,3000.0
2012-10-18 13:40:00,72.33,72.36,72.3,72.3,2900.0,55.9255,55.9487,55.9023,55.9023,2900.0
2012-10-18 13:45:00,72.33,72.45,72.31,72.38,11200.0,55.9255,56.0183,55.91,55.9642,11200.0
2012-10-18 13:50:00,72.39,72.4,72.34,72.34,4200.0,55.9719,55.9796,55.9332,55.9332,4200.0
2012-10-18 13:55:00,72.29,72.37,72.26,72.35,7900.0,55.8946,55.9564,55.8714,55.941,7900.0
2012-10-18 14:00:00,72.33,72.52,72.31,72.52,10000.0,55.9255,56.0724,55.91,56.0724,10000.0
2012-10-18 14:05:00,72.52,72.57,72.5,72.52,6200.0,56.0724,56.1111,56.0569,56.0724,6200.0
2012-10-18 14:10:00,72.53,72.55,72.49,72.53,4100.0,56.0801,56.0956,56.0492,56.0801,4100.0
2012-10-18 14:15:00,72.54,72.64,72.53,72.59,6000.0,56.0879,56.1652,56.0801,56.1265,6000.0
2012-10-18 14:20:00,72.59,72.6,72.45,72.59,5400.0,56.1265,56.1343,56.0183,56.1265,5400.0
2012-10-18 14:25:00,72.56,72.57,72.44,72.44,4000.0,56.1033,56.1111,56.0106,56.0106,4000.0
2012-10-18 14:30:00,72.44,72.52,72.41,72.51,7300.0,56.0106,56.0724,55.9874,56.0647,7300.0
2012-10-18 14:35:00,72.52,72.55,72.29,72.41,17600.0,56.0724,56.0956,55.8946,55.9874,17600.0
2012-10-18 14:40:00,72.41,72.46,72.32,72.32,6600.0,55.9874,56.026,55.9178,55.9178,6600.0
2012-10-18 14:45:00,72.32,72.49,72.3,72.43,10800.0,55.9178,56.0492,55.9023,56.0028,10800.0
2012-10-18 14:50:00,72.43,72.53,72.43,72.5,9400.0,56.0028,56.0801,56.0028,56.0569,9400.0
2012-10-18 14:55:00,72.5,72.59,72.48,72.54,7700.0,56.0569,56.1265,56.0415,56.0879,7700.0
2012-10-18 15:00:00,72.56,72.6,72.44,72.56,12100.0,56.1033,56.1343,56.0106,56.1033,12100.0
2012-10-18 15:05:00,72.58,72.67,72.54,72.65,5800.0,56.1188,56.1884,56.0879,56.1729,5800.0
2012-10-18 15:10:00,72.65,72.76,72.59,72.71,18800.0,56.1729,56.258,56.1265,56.2193,18800.0
2012-10-18 15:15:00,72.69,72.71,72.64,72.7,5700.0,56.2039,56.2193,56.1652,56.2116,5700.0
2012-10-18 15:20:00,72.71,72.76,72.67,72.71,6800.0,56.2193,56.258,56.1884,56.2193,6800.0
2012-10-18 15:25:00,72.72,72.76,72.66,72.7,6100.0,56.227,56.258,56.1807,56.2116,6100.0
2012-10-18 15:30:00,72.7,72.74,72.67,72.67,8200.0,56.2116,56.2425,56.1884,56.1884,8200.0
2012-10-18 15:35:00,72.68,72.75,72.67,72.72,6400.0,56.1961,56.2502,56.1884,56.227,6400.0
2012-10-18 15:40:00,72.7,72.82,72.66,72.81,14800.0,56.2116,56.3044,56.1807,56.2966,14800.0
2012-10-18 15:45:00,72.79,72.84,72.71,72.71,16600.0,56.2812,56.3198,56.2193,56.2193,16600.0
2012-10-18 15:50:00,72.73,72.77,72.64,72.67,29400.0,56.2348,56.2657,56.1652,56.1884,29400.0
2012-10-18 15:55:00,72.68,72.69,72.58,72.59,39900.0,56.1961,56.2039,56.1188,56.1265,39900.0
2012-10-19 09:30:00,71.81,71.99,71.22,71.44,124200.0,55.5234,55.6626,55.0672,55.2374,124200.0
2012-10-19 09:35:00,71.4,71.6,71.21,71.43,24000.0,55.2064,55.3611,55.0595,55.2296,24000.0
2012-10-19 09:40:00,71.5,71.5,71.24,71.35,7700.0,55.2837,55.2837,55.0827,55.1678,7700.0
2012-10-19 09:45:00,71.37,71.4,71.27,71.27,7300.0,55.1832,55.2064,55.1059,55.1059,7300.0
2012-10-19 09:50:00,71.27,71.27,70.98,71.03,17900.0,55.1059,55.1059,54.8817,54.9203,17900.0
2012-10-19 09:55:00,71.08,71.3,71.0,71.22,93000.0,54.959,55.1291,54.8971,55.0672,93000.0
2012-10-19 10:00:00,71.2,71.22,71.04,71.15,10000.0,55.0518,55.0672,54.9281,55.0131,10000.0
2012-10-19 10:05:00,71.15,71.15,70.99,71.01,9000.0,55.0131,55.0131,54.8894,54.9049,9000.0
2012-10-19 10:10:00,71.02,71.06,70.85,70.87,18100.0,54.9126,54.9435,54.7812,54.7966,18100.0
2012-10-19 10:15:00,70.85,70.87,70.58,70.68,32200.0,54.7812,54.7966,54.5724,54.6497,32200.0
2012-10-19 10:20:00,70.67,70.69,70.49,70.56,14100.0,54.642,54.6575,54.5028,54.5569,14100.0
2012-10-19 10:25:00,70.56,70.63,70.53,70.55,4600.0,54.5569,54.6111,54.5337,54.5492,4600.0
2012-10-19 10:30:00,70.57,70.67,70.54,70.62,8200.0,54.5647,54.642,54.5415,54.6033,8200.0
2012-10-19 10:35:00,70.62,70.62,70.5,70.56,13800.0,54.6033,54.6033,54.5105,54.5569,13800.0
2012-10-19 10:40:00,70.57,70.62,70.45,70.57,14300.0,54.5647,54.6033,54.4719,54.5647,14300.0
2012-10-19 10:45:00,70.58,70.64,70.45,70.47,16200.0,54.5724,54.6188,54.4719,54.4873,16200.0
2012-10-19 10:50:00,70.43,70.46,70.35,70.35,8900.0,54.4564,54.4796,54.3946,54.3946,8900.0
2012-10-19 10:55:00,70.36,70.37,70.19,70.19,16600.0,54.4023,54.41,54.2709,54.2709,16600.0
2012-10-19 11:00:00,70.2,70.22,70.11,70.13,19000.0,54.2786,54.294,54.209,54.2245,19000.0
2012-10-19 11:05:00,70.13,70.13,69.95,69.99,19000.0,54.2245,54.2245,54.0853,54.1162,19000.0
2012-10-19 11:10:00,69.96,69.97,69.76,69.8,37700.0,54.093,54.1007,53.9384,53.9693,37700.0
2012-10-19 11:15:00,69.82,69.83,69.67,69.68,18500.0,53.9848,53.9925,53.8688,53.8765,18500.0
2012-10-19 11:20:00,69.69,69.8,69.62,69.79,33300.0,53.8843,53.9693,53.8301,53.9616,33300.0
2012-10-19 11:25:00,69.82,69.96,69.73,69.87,47100.0,53.9848,54.093,53.9152,54.0234,47100.0
2012-10-19 11:30:00,69.87,70.09,69.87,70.09,37200.0,54.0234,54.1935,54.0234,54.1935,37200.0
2012-10-19 11:35:00,70.11,70.27,70.11,70.16,27800.0,54.209,54.3327,54.209,54.2477,27800.0
2012-10-19 11:40:00,70.15,70.26,70.15,70.23,12700.0,54.2399,54.325,54.2399,54.3018,12700.0
2012-10-19 11:45:00,70.24,70.36,70.24,70.35,14900.0,54.3095,54.4023,54.3095,54.3946,14900.0
2012-10-19 11:50:00,70.36,70.37,70.23,70.23,11100.0,54.4023,54.41,54.3018,54.3018,11100.0
2012-10-19 11:55:00,70.22,70.31,70.13,70.27,14300.0,54.294,54.3636,54.2245,54.3327,14300.0
2012-10-19 12:00:00,70.31,70.35,70.25,70.34,4500.0,54.3636,54.3946,54.3172,54.3868,4500.0
2012-10-19 12:05:00,70.3,70.33,70.29,70.32,2900.0,54.3559,54.3791,54.3482,54.3714,2900.0
2012-10-19 12:10:00,70.36,70.38,70.33,70.33,2400.0,54.4023,54.4178,54.3791,54.3791,2400.0
2012-10-19 12:15:00,70.32,70.32,70.09,70.09,4600.0,54.3714,54.3714,54.1935,54.1935,4600.0
2012-10-19 12:20:00,70.15,70.34,70.15,70.23,3000.0,54.2399,54.3868,54.2399,54.3018,3000.0
2012-10-19 12:25:00,70.22,70.25,70.14,70.14,1500.0,54.294,54.3172,54.2322,54.2322,1500.0
2012-10-19 12:30:00,70.19,70.3,70.19,70.29,2300.0,54.2709,54.3559,54.2709,54.3482,2300.0
2012-10-19 12:35:00,70.34,70.35,70.3,70.32,4200.0,54.3868,54.3946,54.3559,54.3714,4200.0
2012-10-19 12:40:00,70.32,70.32,70.3,70.3,1300.0,54.3714,54.3714,54.3559,54.3559,1300.0
2012-10-19 12:45:00,70.29,70.36,70.28,70.34,1600.0,54.3482,54.4023,54.3404,54.3868,1600.0
2012-10-19 12:50:00,70.35,70.44,70.35,70.4,3100.0,54.3946,54.4642,54.3946,54.4332,3100.0
2012-10-19 12:55:00,70.39,70.41,70.32,70.32,4800.0,54.4255,54.441,54.3714,54.3714,4800.0
2012-10-19 13:00:00,70.31,70.34,70.3,70.3,3600.0,54.3636,54.3868,54.3559,54.3559,3600.0
2012-10-19 13:05:00,70.3,70.45,70.3,70.45,3300.0,54.3559,54.4719,54.3559,54.4719,3300.0
2012-10-19 13:10:00,70.49,70.52,70.49,70.49,2200.0,54.5028,54.526,54.5028,54.5028,2200.0
2012-10-19 13:15:00,70.5,70.52,70.46,70.46,4000.0,54.5105,54.526,54.4796,54.4796,4000.0
2012-10-19 13:20:00,70.44,70.45,70.44,70.45,1200.0,54.4642,54.4719,54.4642,54.4719,1200.0
2012-10-19 13:25:00,70.44,70.48,70.44,70.48,800.0,54.4642,54.4951,54.4642,54.4951,800.0
2012-10-19 13:30:00,70.47,70.47,70.43,70.47,2000.0,54.4873,54.4873,54.4564,54.4873,2000.0
2012-10-19 13:35:00,70.46,70.46,70.3,70.3,3900.0,54.4796,54.4796,54.3559,54.3559,3900.0
2012-10-19 13:40:00,70.32,70.32,70.23,70.3,2800.0,54.3714,54.3714,54.3018,54.3559,2800.0
2012-10-19 13:45:00,70.33,70.33,70.07,70.1,4200.0,54.3791,54.3791,54.1781,54.2013,4200.0
2012-10-19 13:50:00,70.1,70.13,69.98,70.06,11500.0,54.2013,54.2245,54.1085,54.1703,11500.0
2012-10-19 13:55:00,70.05,70.05,69.95,69.99,2400.0,54.1626,54.1626,54.0853,54.1162,2400.0
2012-10-19 14:00:00,70.0,70.07,69.98,70.03,11900.0,54.1239,54.1781,54.1085,54.1471,11900.0
2012-10-19 14:05:00,70.03,70.06,70.0,70.0,9700.0,54.1471,54.1703,54.1239,54.1239,9700.0
2012-10-19 14:10:00,70.0,70.04,70.0,70.02,8300.0,54.1239,54.1549,54.1239,54.1394,8300.0
2012-10-19 14:15:00,70.02,70.06,69.99,70.01,13800.0,54.1394,54.1703,54.1162,54.1317,13800.0
2012-10-19 14:20:00,70.01,70.02,69.93,69.94,10200.0,54.1317,54.1394,54.0698,54.0776,10200.0
2012-10-19 14:25:00,69.94,69.94,69.79,69.84,11300.0,54.0776,54.0776,53.9616,54.0002,11300.0
2012-10-19 14:30:00,69.85,69.95,69.85,69.93,8600.0,54.008,54.0853,54.008,54.0698,8600.0
2012-10-19 14:35:00,69.96,70.02,69.96,69.99,6000.0,54.093,54.1394,54.093,54.1162,6000.0
2012-10-19 14:40:00,69.99,70.01,69.89,70.01,6300.0,54.1162,54.1317,54.0389,54.1317,6300.0
2012-10-19 14:45:00,70.01,70.06,69.97,70.05,12900.0,54.1317,54.1703,54.1007,54.1626,12900.0
2012-10-19 14:50:00,70.05,70.05,69.85,69.91,15200.0,54.1626,54.1626,54.008,54.0544,15200.0
2012-10-19 14:55:00,69.91,70.04,69.9,70.02,25700.0,54.0544,54.1549,54.0466,54.1394,25700.0
2012-10-19 15:00:00,70.03,70.03,69.89,69.95,10500.0,54.1471,54.1471,54.0389,54.0853,10500.0
2012-10-19 15:05:00,69.93,69.98,69.91,69.91,7200.0,54.0698,54.1085,54.0544,54.0544,7200.0
2012-10-19 15:10:00,69.89,69.94,69.89,69.93,9800.0,54.0389,54.0776,54.0389,54.0698,9800.0
2012-10-19 15:15:00,69.93,69.94,69.88,69.92,9300.0,54.0698,54.0776,54.0312,54.0621,9300.0
2012-10-19 15:20:00,69.93,70.03,69.93,70.01,10300.0,54.0698,54.1471,54.0698,54.1317,10300.0
2012-10-19 15:25:00,70.0,70.09,69.95,69.95,12200.0,54.1239,54.1935,54.0853,54.0853,12200.0
2012-10-19 15:30:00,69.95,70.0,69.9,69.99,10100.0,54.0853,54.1239,54.0466,54.1162,10100.0
2012-10-19 15:35:00,69.99,70.05,69.97,70.03,13800.0,54.1162,54.1626,54.1007,54.1471,13800.0
2012-10-19 15:40:00,70.02,70.1,69.98,70.09,26000.0,54.1394,54.2013,54.1085,54.1935,26000.0
2012-10-19 15:45:00,70.1,70.21,70.04,70.05,36700.0,54.2013,54.2863,54.1549,54.1626,36700.0
2012-10-19 15:50:00,70.06,70.13,70.01,70.09,17000.0,54.1703,54.2245,54.1317,54.1935,17000.0
2012-10-19 15:55:00,70.08,70.08,69.92,69.93,85700.0,54.1858,54.1858,54.0621,54.0698,85700.0
2012-10-22 09:30:00,69.16,70.29,69.08,69.35,14700.0,53.4745,54.3482,53.4126,53.6214,14700.0
2012-10-22 09:35:00,69.37,69.56,69.37,69.44,5500.0,53.6368,53.7837,53.6368,53.691,5500.0
2012-10-22 09:40:00,69.4,69.8,69.36,69.53,11100.0,53.66,53.9693,53.6291,53.7605,11100.0
2012-10-22 09:45:00,69.53,69.6,69.43,69.53,13000.0,53.7605,53.8147,53.6832,53.7605,13000.0
2012-10-22 09:50:00,69.53,69.64,69.51,69.54,15100.0,53.7605,53.8456,53.7451,53.7683,15100.0
2012-10-22 09:55:00,69.51,69.65,69.46,69.63,13400.0,53.7451,53.8533,53.7064,53.8379,13400.0
2012-10-22 10:00:00,69.62,70.21,69.59,70.2,24200.0,53.8301,54.2863,53.8069,54.2786,24200.0
2012-10-22 10:05:00,70.2,70.25,70.15,70.22,15800.0,54.2786,54.3172,54.2399,54.294,15800.0
2012-10-22 10:10:00,70.24,70.28,70.14,70.18,9300.0,54.3095,54.3404,54.2322,54.2631,9300.0
2012-10-22 10:15:00,70.18,70.18,69.89,69.89,15900.0,54.2631,54.2631,54.0389,54.0389,15900.0
2012-10-22 10:20:00,69.91,69.99,69.89,69.97,7700.0,54.0544,54.1162,54.0389,54.1007,7700.0
2012-10-22 10:25:00,69.95,69.97,69.85,69.86,8800.0,54.0853,54.1007,54.008,54.0157,8800.0
2012-10-22 10:30:00,69.9,69.93,69.81,69.81,9900.0,54.0466,54.0698,53.977,53.977,9900.0
2012-10-22 10:35:00,69.84,69.89,69.76,69.76,5200.0,54.0002,54.0389,53.9384,53.9384,5200.0
2012-10-22 10:40:00,69.78,69.85,69.72,69.85,7300.0,53.9538,54.008,53.9074,54.008,7300.0
2012-10-22 10:45:00,69.85,69.85,69.78,69.79,3100.0,54.008,54.008,53.9538,53.9616,3100.0
2012-10-22 10:50:00,69.8,69.87,69.8,69.84,4500.0,53.9693,54.0234,53.9693,54.0002,4500.0
2012-10-22 10:55:00,69.83,69.88,69.82,69.87,4900.0,53.9925,54.0312,53.9848,54.0234,4900.0
2012-10-22 11:00:00,69.86,69.91,69.82,69.9,6200.0,54.0157,54.0544,53.9848,54.0466,6200.0
2012-10-22 11:05:00,69.9,69.9,69.85,69.86,3900.0,54.0466,54.0466,54.008,54.0157,3900.0
2012-10-22 11:10:00,69.85,69.86,69.71,69.73,3600.0,54.008,54.0157,53.8997,53.9152,3600.0
2012-10-22 11:15:00,69.7,69.7,69.54,69.55,7600.0,53.892,53.892,53.7683,53.776,7600.0
2012-10-22 11:20:00,69.55,69.55,69.41,69.5,3400.0,53.776,53.776,53.6678,53.7373,3400.0
2012-10-22 11:25:00,69.49,69.53,69.48,69.53,5200.0,53.7296,53.7605,53.7219,53.7605,5200.0
2012-10-22 11:30:00,69.51,69.53,69.5,69.5,5000.0,53.7451,53.7605,53.7373,53.7373,5000.0
2012-10-22 11:35:00,69.51,69.6,69.51,69.59,3700.0,53.7451,53.8147,53.7451,53.8069,3700.0
2012-10-22 11:40:00,69.61,69.87,69.61,69.83,6900.0,53.8224,54.0234,53.8224,53.9925,6900.0
2012-10-22 11:45:00,69.82,69.89,69.82,69.84,12000.0,53.9848,54.0389,53.9848,54.0002,12000.0
2012-10-22 11:50:00,69.82,69.83,69.77,69.79,4100.0,53.9848,53.9925,53.9461,53.9616,4100.0
2012-10-22 11:55:00,69.78,69.78,69.67,69.71,3000.0,53.9538,53.9538,53.8688,53.8997,3000.0
2012-10-22 12:00:00,69.68,69.68,69.6,69.6,2300.0,53.8765,53.8765,53.8147,53.8147,2300.0
2012-10-22 12:05:00,69.58,69.75,69.55,69.75,2300.0,53.7992,53.9306,53.776,53.9306,2300.0
2012-10-22 12:10:00,69.75,69.75,69.63,69.63,1500.0,53.9306,53.9306,53.8379,53.8379,1500.0
2012-10-22 12:15:00,69.65,69.67,69.63,69.67,4000.0,53.8533,53.8688,53.8379,53.8688,4000.0
2012-10-22 12:20:00,69.67,69.75,69.67,69.75,4300.0,53.8688,53.9306,53.8688,53.9306,4300.0
2012-10-22 12:25:00,69.74,69.75,69.67,69.69,3700.0,53.9229,53.9306,53.8688,53.8843,3700.0
2012-10-22 12:30:00,69.71,69.73,69.65,69.66,2000.0,53.8997,53.9152,53.8533,53.8611,2000.0
2012-10-22 12:35:00,69.64,69.64,69.53,69.54,1800.0,53.8456,53.8456,53.7605,53.7683,1800.0
2012-10-22 12:40:00,69.52,69.57,69.52,69.57,1700.0,53.7528,53.7915,53.7528,53.7915,1700.0
2012-10-22 12:45:00,69.57,69.66,69.52,69.63,4900.0,53.7915,53.8611,53.7528,53.8379,4900.0
2012-10-22 12:50:00,69.62,69.62,69.56,69.57,2000.0,53.8301,53.8301,53.7837,53.7915,2000.0
2012-10-22 12:55:00,69.56,69.65,69.56,69.57,1900.0,53.7837,53.8533,53.7837,53.7915,1900.0
2012-10-22 13:00:00,69.56,69.62,69.56,69.62,7400.0,53.7837,53.8301,53.7837,53.8301,7400.0
2012-10-22 13:05:00,69.61,69.65,69.6,69.63,12000.0,53.8224,53.8533,53.8147,53.8379,12000.0
2012-10-22 13:10:00,69.62,69.63,69.45,69.58,9900.0,53.8301,53.8379,53.6987,53.7992,9900.0
2012-10-22 13:15:00,69.56,69.58,69.42,69.48,8200.0,53.7837,53.7992,53.6755,53.7219,8200.0
2012-10-22 13:20:00,69.46,69.53,69.43,69.5,11500.0,53.7064,53.7605,53.6832,53.7373,11500.0
2012-10-22 13:25:00,69.52,69.52,69.34,69.34,7600.0,53.7528,53.7528,53.6136,53.6136,7600.0
2012-10-22 13:30:00,69.36,69.54,69.35,69.51,6200.0,53.6291,53.7683,53.6214,53.7451,6200.0
2012-10-22 13:35:00,69.51,69.51,69.45,69.47,7000.0,53.7451,53.7451,53.6987,53.7141,7000.0
2012-10-22 13:40:00,69.45,69.45,69.28,69.37,5200.0,53.6987,53.6987,53.5672,53.6368,5200.0
2012-10-22 13:45:00,69.38,69.46,69.26,69.46,6200.0,53.6446,53.7064,53.5518,53.7064,6200.0
2012-10-22 13:50:00,69.43,69.5,69.4,69.5,6400.0,53.6832,53.7373,53.66,53.7373,6400.0
2012-10-22 13:55:00,69.51,69.51,69.43,69.49,11500.0,53.7451,53.7451,53.6832,53.7296,11500.0
2012-10-22 14:00:00,69.48,69.52,69.44,69.47,7600.0,53.7219,53.7528,53.691,53.7141,7600.0
2012-10-22 14:05:00,69.47,69.51,69.42,69.5,4000.0,53.7141,53.7451,53.6755,53.7373,4000.0
2012-10-22 14:10:00,69.49,69.56,69.49,69.55,9500.0,53.7296,53.7837,53.7296,53.776,9500.0
2012-10-22 14:15:00,69.56,69.77,69.56,69.77,13100.0,53.7837,53.9461,53.7837,53.9461,13100.0
2012-10-22 14:20:00,69.77,69.79,69.71,69.72,15900.0,53.9461,53.9616,53.8997,53.9074,15900.0
2012-10-22 14:25:00,69.72,69.76,69.66,69.74,30200.0,53.9074,53.9384,53.8611,53.9229,30200.0
2012-10-22 14:30:00,69.73,69.82,69.68,69.74,7400.0,53.9152,53.9848,53.8765,53.9229,7400.0
2012-10-22 14:35:00,69.75,69.77,69.66,69.7,6700.0,53.9306,53.9461,53.8611,53.892,6700.0
2012-10-22 14:40:00,69.69,69.8,69.68,69.77,6600.0,53.8843,53.9693,53.8765,53.9461,6600.0
2012-10-22 14:45:00,69.76,69.77,69.65,69.72,9700.0,53.9384,53.9461,53.8533,53.9074,9700.0
2012-10-22 14:50:00,69.7,69.75,69.68,69.74,7100.0,53.892,53.9306,53.8765,53.9229,7100.0
2012-10-22 14:55:00,69.72,69.74,69.68,69.71,3900.0,53.9074,53.9229,53.8765,53.8997,3900.0
2012-10-22 15:00:00,69.71,69.72,69.6,69.65,10200.0,53.8997,53.9074,53.8147,53.8533,10200.0
2012-10-22 15:05:00,69.66,69.71,69.61,69.66,7300.0,53.8611,53.8997,53.8224,53.8611,7300.0
2012-10-22 15:10:00,69.66,69.9,69.66,69.83,11900.0,53.8611,54.0466,53.8611,53.9925,11900.0
2012-10-22 15:15:00,69.81,69.84,69.75,69.79,14300.0,53.977,54.0002,53.9306,53.9616,14300.0
2012-10-22 15:20:00,69.78,69.83,69.75,69.8,18900.0,53.9538,53.9925,53.9306,53.9693,18900.0
2012-10-22 15:25:00,69.8,69.93,69.76,69.91,19400.0,53.9693,54.0698,53.9384,54.0544,19400.0
2012-10-22 15:30:00,69.92,69.92,69.83,69.9,9200.0,54.0621,54.0621,53.9925,54.0466,9200.0
2012-10-22 15:35:00,69.89,70.02,69.88,69.94,11200.0,54.0389,54.1394,54.0312,54.0776,11200.0
2012-10-22 15:40:00,69.94,69.96,69.89,69.96,21300.0,54.0776,54.093,54.0389,54.093,21300.0
2012-10-22 15:45:00,69.96,70.1,69.93,70.06,40600.0,54.093,54.2013,54.0698,54.1703,40600.0
2012-10-22 15:50:00,70.08,70.11,70.01,70.09,24500.0,54.1858,54.209,54.1317,54.1935,24500.0
2012-10-22 15:55:00,70.1,70.32,70.05,70.27,116100.0,54.2013,54.3714,54.1626,54.3327,116100.0
2012-10-23 09:30:00,69.1,69.16,68.5,68.59,24600.0,53.4281,53.4745,52.9641,53.0337,24600.0
2012-10-23 09:35:00,68.59,68.74,68.59,68.7,16200.0,53.0337,53.1497,53.0337,53.1188,16200.0
2012-10-23 09:40:00,68.72,68.83,68.68,68.71,15100.0,53.1343,53.2193,53.1033,53.1265,15100.0
2012-10-23 09:45:00,68.69,68.69,68.5,68.6,23600.0,53.1111,53.1111,52.9641,53.0415,23600.0
2012-10-23 09:50:00,68.65,68.8,68.63,68.8,15200.0,53.0801,53.1961,53.0647,53.1961,15200.0
2012-10-23 09:55:00,68.76,68.96,68.7,68.96,20400.0,53.1652,53.3198,53.1188,53.3198,20400.0
2012-10-23 10:00:00,68.92,69.23,68.86,69.17,37000.0,53.2889,53.5286,53.2425,53.4822,37000.0
2012-10-23 10:05:00,69.13,69.29,69.13,69.23,18800.0,53.4513,53.575,53.4513,53.5286,18800.0
2012-10-23 10:10:00,69.23,69.23,69.07,69.23,13500.0,53.5286,53.5286,53.4049,53.5286,13500.0
2012-10-23 10:15:00,69.22,69.22,69.05,69.21,24100.0,53.5209,53.5209,53.3894,53.5131,24100.0
2012-10-23 10:20:00,69.21,69.34,69.2,69.32,11400.0,53.5131,53.6136,53.5054,53.5982,11400.0
2012-10-23 10:25:00,69.28,69.41,69.26,69.36,14700.0,53.5672,53.6678,53.5518,53.6291,14700.0
2012-10-23 10:30:00,69.35,69.4,69.09,69.1,29800.0,53.6214,53.66,53.4203,53.4281,29800.0
2012-10-23 10:35:00,69.1,69.1,68.95,69.01,21400.0,53.4281,53.4281,53.3121,53.3585,21400.0
2012-10-23 10:40:00,69.0,69.26,68.97,69.26,21700.0,53.3507,53.5518,53.3276,53.5518,21700.0
2012-10-23 10:45:00,69.26,69.26,69.16,69.17,7500.0,53.5518,53.5518,53.4745,53.4822,7500.0
2012-10-23 10:50:00,69.19,69.19,69.03,69.04,6200.0,53.4977,53.4977,53.3739,53.3817,6200.0
2012-10-23 10:55:00,69.04,69.15,69.03,69.13,5900.0,53.3817,53.4667,53.3739,53.4513,5900.0
2012-10-23 11:00:00,69.15,69.22,69.07,69.1,11300.0,53.4667,53.5209,53.4049,53.4281,11300.0
2012-10-23 11:05:00,69.1,69.14,69.05,69.11,16200.0,53.4281,53.459,53.3894,53.4358,16200.0
2012-10-23 11:10:00,69.08,69.17,69.05,69.13,9500.0,53.4126,53.4822,53.3894,53.4513,9500.0
2012-10-23 11:15:00,69.1,69.18,69.0,69.09,18900.0,53.4281,53.4899,53.3507,53.4203,18900.0
2012-10-23 11:20:00,69.09,69.09,68.98,69.0,6800.0,53.4203,53.4203,53.3353,53.3507,6800.0
2012-10-23 11:25:00,69.0,69.03,68.96,68.96,7800.0,53.3507,53.3739,53.3198,53.3198,7800.0
2012-10-23 11:30:00,68.97,69.03,68.89,68.98,13900.0,53.3276,53.3739,53.2657,53.3353,13900.0
2012-10-23 11:35:00,68.95,68.95,68.8,68.83,13100.0,53.3121,53.3121,53.1961,53.2193,13100.0
2012-10-23 11:40:00,68.83,68.87,68.73,68.79,18000.0,53.2193,53.2502,53.142,53.1884,18000.0
2012-10-23 11:45:00,68.83,68.87,68.76,68.77,39500.0,53.2193,53.2502,53.1652,53.1729,39500.0
2012-10-23 11:50:00,68.78,68.85,68.75,68.8,7300.0,53.1806,53.2348,53.1574,53.1961,7300.0
2012-10-23 11:55:00,68.79,68.79,68.71,68.76,21600.0,53.1884,53.1884,53.1265,53.1652,21600.0
2012-10-23 12:00:00,68.76,68.8,68.71,68.71,23900.0,53.1652,53.1961,53.1265,53.1265,23900.0
2012-10-23 12:05:00,68.71,68.83,68.7,68.81,22800.0,53.1265,53.2193,53.1188,53.2038,22800.0
2012-10-23 12:10:00,68.81,68.95,68.81,68.95,30300.0,53.2038,53.3121,53.2038,53.3121,30300.0
2012-10-23 12:15:00,68.97,69.0,68.93,68.98,3700.0,53.3276,53.3507,53.2966,53.3353,3700.0
2012-10-23 12:20:00,68.99,69.01,68.9,68.98,5500.0,53.343,53.3585,53.2734,53.3353,5500.0
2012-10-23 12:25:00,68.96,69.02,68.95,68.96,5000.0,53.3198,53.3662,53.3121,53.3198,5000.0
2012-10-23 12:30:00,68.97,69.03,68.96,68.97,15400.0,53.3276,53.3739,53.3198,53.3276,15400.0
2012-10-23 12:35:00,68.96,69.11,68.95,69.0,7800.0,53.3198,53.4358,53.3121,53.3507,7800.0
2012-10-23 12:40:00,69.01,69.23,69.01,69.22,5100.0,53.3585,53.5286,53.3585,53.5209,5100.0
2012-10-23 12:45:00,69.21,69.21,69.16,69.18,2500.0,53.5131,53.5131,53.4745,53.4899,2500.0
2012-10-23 12:50:00,69.17,69.19,69.06,69.08,3700.0,53.4822,53.4977,53.3971,53.4126,3700.0
2012-10-23 12:55:00,69.1,69.12,69.03,69.06,7700.0,53.4281,53.4435,53.3739,53.3971,7700.0
2012-10-23 13:00:00,69.11,69.21,69.1,69.19,4800.0,53.4358,53.5131,53.4281,53.4977,4800.0
2012-10-23 13:05:00,69.16,69.17,69.08,69.17,2800.0,53.4745,53.4822,53.4126,53.4822,2800.0
2012-10-23 13:10:00,69.21,69.22,69.14,69.22,5000.0,53.5131,53.5209,53.459,53.5209,5000.0
2012-10-23 13:15:00,69.22,69.34,69.08,69.08,7700.0,53.5209,53.6136,53.4126,53.4126,7700.0
2012-10-23 13:20:00,69.06,69.15,69.06,69.09,3500.0,53.3971,53.4667,53.3971,53.4203,3500.0
2012-10-23 13:25:00,69.11,69.17,69.1,69.15,3200.0,53.4358,53.4822,53.4281,53.4667,3200.0
2012-10-23 13:30:00,69.15,69.21,69.15,69.17,5400.0,53.4667,53.5131,53.4667,53.4822,5400.0
2012-10-23 13:35:00,69.18,69.18,69.1,69.13,4100.0,53.4899,53.4899,53.4281,53.4513,4100.0
2012-10-23 13:40:00,69.14,69.21,69.12,69.15,18900.0,53.459,53.5131,53.4435,53.4667,18900.0
2012-10-23 13:45:00,69.14,69.18,69.07,69.17,7800.0,53.459,53.4899,53.4049,53.4822,7800.0
2012-10-23 13:50:00,69.21,69.36,69.21,69.36,7400.0,53.5131,53.6291,53.5131,53.6291,7400.0
2012-10-23 13:55:00,69.34,69.44,69.28,69.42,6400.0,53.6136,53.691,53.5672,53.6755,6400.0
2012-10-23 14:00:00,69.42,69.58,69.41,69.53,12600.0,53.6755,53.7992,53.6678,53.7605,12600.0
2012-10-23 14:05:00,69.52,69.53,69.42,69.44,9700.0,53.7528,53.7605,53.6755,53.691,9700.0
2012-10-23 14:10:00,69.45,69.51,69.27,69.29,7200.0,53.6987,53.7451,53.5595,53.575,7200.0
2012-10-23 14:15:00,69.29,69.39,69.29,69.34,5800.0,53.575,53.6523,53.575,53.6136,5800.0
2012-10-23 14:20:00,69.33,69.38,69.3,69.38,3600.0,53.6059,53.6446,53.5827,53.6446,3600.0
2012-10-23 14:25:00,69.38,69.42,69.3,69.37,6900.0,53.6446,53.6755,53.5827,53.6368,6900.0
2012-10-23 14:30:00,69.35,69.4,69.2,69.28,13300.0,53.6214,53.66,53.5054,53.5672,13300.0
2012-10-23 14:35:00,69.28,69.38,69.24,69.34,9600.0,53.5672,53.6446,53.5363,53.6136,9600.0
2012-10-23 14:40:00,69.35,69.35,69.26,69.27,9900.0,53.6214,53.6214,53.5518,53.5595,9900.0
2012-10-23 14:45:00,69.28,69.39,69.24,69.34,15700.0,53.5672,53.6523,53.5363,53.6136,15700.0
2012-10-23 14:50:00,69.34,69.35,69.18,69.18,13600.0,53.6136,53.6214,53.4899,53.4899,13600.0
2012-10-23 14:55:00,69.2,69.22,69.15,69.16,14400.0,53.5054,53.5209,53.4667,53.4745,14400.0
2012-10-23 15:00:00,69.16,69.28,69.15,69.18,15600.0,53.4745,53.5672,53.4667,53.4899,15600.0
2012-10-23 15:05:00,69.2,69.24,69.11,69.2,22000.0,53.5054,53.5363,53.4358,53.5054,22000.0
2012-10-23 15:10:00,69.2,69.26,69.15,69.18,24000.0,53.5054,53.5518,53.4667,53.4899,24000.0
2012-10-23 15:15:00,69.21,69.29,69.18,69.29,21700.0,53.5131,53.575,53.4899,53.575,21700.0
2012-10-23 15:20:00,69.29,69.34,69.21,69.32,39000.0,53.575,53.6136,53.5131,53.5982,39000.0
2012-10-23 15:25:00,69.32,69.33,69.2,69.2,26700.0,53.5982,53.6059,53.5054,53.5054,26700.0
2012-10-23 15:30:00,69.22,69.25,69.2,69.24,57300.0,53.5209,53.544,53.5054,53.5363,57300.0
2012-10-23 15:35:00,69.24,69.34,69.2,69.24,36100.0,53.5363,53.6136,53.5054,53.5363,36100.0
2012-10-23 15:40:00,69.21,69.27,69.14,69.16,47100.0,53.5131,53.5595,53.459,53.4745,47100.0
2012-10-23 15:45:00,69.15,69.24,69.09,69.19,53200.0,53.4667,53.5363,53.4203,53.4977,53200.0
2012-10-23 15:50:00,69.15,69.36,69.14,69.32,61200.0,53.4667,53.6291,53.459,53.5982,61200.0
2012-10-23 15:55:00,69.32,69.46,69.32,69.41,99400.0,53.5982,53.7064,53.5982,53.6678,99400.0
2012-10-24 09:30:00,69.72,69.72,69.1,69.15,19500.0,53.9074,53.9074,53.4281,53.4667,19500.0
2012-10-24 09:35:00,69.24,69.25,68.81,68.81,16800.0,53.5363,53.544,53.2038,53.2038,16800.0
2012-10-24 09:40:00,68.84,68.9,68.7,68.71,13500.0,53.227,53.2734,53.1188,53.1265,13500.0
2012-10-24 09:45:00,68.7,68.78,68.55,68.66,17000.0,53.1188,53.1806,53.0028,53.0879,17000.0
2012-10-24 09:50:00,68.66,68.71,68.48,68.52,21500.0,53.0879,53.1265,52.9487,52.9796,21500.0
2012-10-24 09:55:00,68.52,68.69,68.42,68.61,23000.0,52.9796,53.1111,52.9023,53.0492,23000.0
2012-10-24 10:00:00,68.62,68.76,68.43,68.47,17300.0,53.0569,53.1652,52.91,52.941,17300.0
2012-10-24 10:05:00,68.47,68.54,68.3,68.33,21700.0,52.941,52.9951,52.8095,52.8327,21700.0
2012-10-24 10:10:00,68.34,68.58,68.33,68.49,33400.0,52.8404,53.026,52.8327,52.9564,33400.0
2012-10-24 10:15:00,68.5,68.53,68.46,68.46,25000.0,52.9641,52.9873,52.9332,52.9332,25000.0
2012-10-24 10:20:00,68.45,68.56,68.41,68.48,31700.0,52.9255,53.0105,52.8946,52.9487,31700.0
2012-10-24 10:25:00,68.48,68.66,68.48,68.6,18500.0,52.9487,53.0879,52.9487,53.0415,18500.0
2012-10-24 10:30:00,68.61,68.91,68.56,68.83,9800.0,53.0492,53.2812,53.0105,53.2193,9800.0
2012-10-24 10:35:00,68.84,68.85,68.74,68.8,13900.0,53.227,53.2348,53.1497,53.1961,13900.0
2012-10-24 10:40:00,68.78,68.83,68.71,68.81,6600.0,53.1806,53.2193,53.1265,53.2038,6600.0
2012-10-24 10:45:00,68.78,68.92,68.78,68.86,56400.0,53.1806,53.2889,53.1806,53.2425,56400.0
2012-10-24 10:50:00,68.86,68.93,68.85,68.88,9700.0,53.2425,53.2966,53.2348,53.258,9700.0
2012-10-24 10:55:00,68.86,68.91,68.83,68.91,9500.0,53.2425,53.2812,53.2193,53.2812,9500.0
2012-10-24 11:00:00,68.91,69.12,68.91,69.11,12500.0,53.2812,53.4435,53.2812,53.4358,12500.0
2012-10-24 11:05:00,69.11,69.12,68.93,68.93,10900.0,53.4358,53.4435,53.2966,53.2966,10900.0
2012-10-24 11:10:00,68.92,68.92,68.79,68.79,12000.0,53.2889,53.2889,53.1884,53.1884,12000.0
2012-10-24 11:15:00,68.8,68.85,68.78,68.81,7200.0,53.1961,53.2348,53.1806,53.2038,7200.0
2012-10-24 11:20:00,68.78,68.81,68.74,68.8,7500.0,53.1806,53.2038,53.1497,53.1961,7500.0
2012-10-24 11:25:00,68.81,68.86,68.76,68.86,11300.0,53.2038,53.2425,53.1652,53.2425,11300.0
2012-10-24 11:30:00,68.86,68.87,68.72,68.74,6100.0,53.2425,53.2502,53.1343,53.1497,6100.0
2012-10-24 11:35:00,68.71,68.8,68.7,68.75,4500.0,53.1265,53.1961,53.1188,53.1574,4500.0
2012-10-24 11:40:00,68.71,68.79,68.71,68.75,8300.0,53.1265,53.1884,53.1265,53.1574,8300.0
2012-10-24 11:45:00,68.75,68.75,68.68,68.7,7800.0,53.1574,53.1574,53.1033,53.1188,7800.0
2012-10-24 11:50:00,68.7,68.81,68.69,68.7,9200.0,53.1188,53.2038,53.1111,53.1188,9200.0
2012-10-24 11:55:00,68.7,68.73,68.69,68.7,4900.0,53.1188,53.142,53.1111,53.1188,4900.0
2012-10-24 12:00:00,68.7,68.81,68.69,68.8,4500.0,53.1188,53.2038,53.1111,53.1961,4500.0
2012-10-24 12:05:00,68.77,68.79,68.7,68.72,8000.0,53.1729,53.1884,53.1188,53.1343,8000.0
2012-10-24 12:10:00,68.71,68.78,68.7,68.78,8700.0,53.1265,53.1806,53.1188,53.1806,8700.0
2012-10-24 12:15:00,68.8,68.8,68.74,68.76,4300.0,53.1961,53.1961,53.1497,53.1652,4300.0
2012-10-24 12:20:00,68.75,68.81,68.71,68.8,3200.0,53.1574,53.2038,53.1265,53.1961,3200.0
2012-10-24 12:25:00,68.81,68.86,68.74,68.86,5800.0,53.2038,53.2425,53.1497,53.2425,5800.0
2012-10-24 12:30:00,68.87,69.03,68.87,69.03,7500.0,53.2502,53.3739,53.2502,53.3739,7500.0
2012-10-24 12:35:00,69.03,69.06,69.01,69.01,6000.0,53.3739,53.3971,53.3585,53.3585,6000.0
2012-10-24 12:40:00,69.01,69.08,69.01,69.07,5800.0,53.3585,53.4126,53.3585,53.4049,5800.0
2012-10-24 12:45:00,69.07,69.14,69.04,69.13,5100.0,53.4049,53.459,53.3817,53.4513,5100.0
2012-10-24 12:50:00,69.14,69.19,69.12,69.19,6200.0,53.459,53.4977,53.4435,53.4977,6200.0
2012-10-24 12:55:00,69.21,69.22,69.19,69.22,4200.0,53.5131,53.5209,53.4977,53.5209,4200.0
2012-10-24 13:00:00,69.21,69.25,69.21,69.25,6000.0,53.5131,53.544,53.5131,53.544,6000.0
2012-10-24 13:05:00,69.26,69.29,69.25,69.26,6200.0,53.5518,53.575,53.544,53.5518,6200.0
2012-10-24 13:10:00,69.25,69.25,69.06,69.07,9100.0,53.544,53.544,53.3971,53.4049,9100.0
2012-10-24 13:15:00,69.07,69.15,69.06,69.1,10500.0,53.4049,53.4667,53.3971,53.4281,10500.0
2012-10-24 13:20:00,69.1,69.19,69.08,69.15,7400.0,53.4281,53.4977,53.4126,53.4667,7400.0
2012-10-24 13:25:00,69.16,69.2,69.12,69.18,6100.0,53.4745,53.5054,53.4435,53.4899,6100.0
2012-10-24 13:30:00,69.15,69.18,69.09,69.09,6100.0,53.4667,53.4899,53.4203,53.4203,6100.0
2012-10-24 13:35:00,69.11,69.14,69.11,69.13,4700.0,53.4358,53.459,53.4358,53.4513,4700.0
2012-10-24 13:40:00,69.13,69.17,69.1,69.1,5300.0,53.4513,53.4822,53.4281,53.4281,5300.0
2012-10-24 13:45:00,69.09,69.13,69.07,69.07,4700.0,53.4203,53.4513,53.4049,53.4049,4700.0
2012-10-24 13:50:00,69.05,69.05,68.96,68.96,6900.0,53.3894,53.3894,53.3198,53.3198,6900.0
2012-10-24 13:55:00,68.96,68.98,68.9,68.9,5900.0,53.3198,53.3353,53.2734,53.2734,5900.0
2012-10-24 14:00:00,68.9,68.92,68.8,68.83,18900.0,53.2734,53.2889,53.1961,53.2193,18900.0
2012-10-24 14:05:00,68.82,68.86,68.81,68.85,10300.0,53.2116,53.2425,53.2038,53.2348,10300.0
2012-10-24 14:10:00,68.83,68.91,68.81,68.82,15600.0,53.2193,53.2812,53.2038,53.2116,15600.0
2012-10-24 14:15:00,68.79,68.83,68.56,68.83,11600.0,53.1884,53.2193,53.0105,53.2193,11600.0
2012-10-24 14:20:00,68.76,68.87,68.72,68.72,16900.0,53.1652,53.2502,53.1343,53.1343,16900.0
2012-10-24 14:25:00,68.72,68.94,68.72,68.92,11300.0,53.1343,53.3044,53.1343,53.2889,11300.0
2012-10-24 14:30:00,68.93,68.93,68.76,68.76,13100.0,53.2966,53.2966,53.1652,53.1652,13100.0
2012-10-24 14:35:00,68.75,68.81,68.69,68.71,12900.0,53.1574,53.2038,53.1111,53.1265,12900.0
2012-10-24 14:40:00,68.69,68.73,68.59,68.69,9200.0,53.1111,53.142,53.0337,53.1111,9200.0
2012-10-24 14:45:00,68.68,68.7,68.57,68.63,6600.0,53.1033,53.1188,53.0183,53.0647,6600.0
2012-10-24 14:50:00,68.63,68.7,68.6,68.6,8600.0,53.0647,53.1188,53.0415,53.0415,8600.0
2012-10-24 14:55:00,68.62,68.67,68.6,68.62,6500.0,53.0569,53.0956,53.0415,53.0569,6500.0
2012-10-24 15:00:00,68.57,68.61,68.47,68.51,10200.0,53.0183,53.0492,52.941,52.9719,10200.0
2012-10-24 15:05:00,68.51,68.57,68.44,68.55,14400.0,52.9719,53.0183,52.9178,53.0028,14400.0
2012-10-24 15:10:00,68.56,68.63,68.55,68.56,10300.0,53.0105,53.0647,53.0028,53.0105,10300.0
2012-10-24 15:15:00,68.56,68.65,68.55,68.65,21500.0,53.0105,53.0801,53.0028,53.0801,21500.0
2012-10-24 15:20:00,68.65,68.7,68.61,68.68,20300.0,53.0801,53.1188,53.0492,53.1033,20300.0
2012-10-24 15:25:00,68.68,68.7,68.63,68.65,29300.0,53.1033,53.1188,53.0647,53.0801,29300.0
2012-10-24 15:30:00,68.65,68.69,68.6,68.67,37700.0,53.0801,53.1111,53.0415,53.0956,37700.0
2012-10-24 15:35:00,68.67,68.69,68.5,68.51,38800.0,53.0956,53.1111,52.9641,52.9719,38800.0
2012-10-24 15:40:00,68.51,68.62,68.48,68.61,32500.0,52.9719,53.0569,52.9487,53.0492,32500.0
2012-10-24 15:45:00,68.6,68.64,68.57,68.61,61900.0,53.0415,53.0724,53.0183,53.0492,61900.0
2012-10-24 15:50:00,68.6,68.64,68.52,68.61,93400.0,53.0415,53.0724,52.9796,53.0492,93400.0
2012-10-24 15:55:00,68.6,68.79,68.57,68.74,88400.0,53.0415,53.1884,53.0183,53.1497,88400.0
2012-10-25 09:30:00,69.51,69.61,69.36,69.51,12800.0,53.7451,53.8224,53.6291,53.7451,12800.0
2012-10-25 09:35:00,69.51,69.57,68.95,68.99,15400.0,53.7451,53.7915,53.3121,53.343,15400.0
2012-10-25 09:40:00,68.99,69.4,68.87,69.34,19800.0,53.343,53.66,53.2502,53.6136,19800.0
2012-10-25 09:45:00,69.36,69.5,69.32,69.34,15000.0,53.6291,53.7373,53.5982,53.6136,15000.0
2012-10-25 09:50:00,69.36,69.57,69.36,69.4,13400.0,53.6291,53.7915,53.6291,53.66,13400.0
2012-10-25 09:55:00,69.45,69.59,69.42,69.55,7100.0,53.6987,53.8069,53.6755,53.776,7100.0
2012-10-25 10:00:00,69.55,69.56,69.28,69.44,12900.0,53.776,53.7837,53.5672,53.691,12900.0
2012-10-25 10:05:00,69.39,69.55,69.33,69.35,9900.0,53.6523,53.776,53.6059,53.6214,9900.0
2012-10-25 10:10:00,69.34,69.47,69.29,69.47,14900.0,53.6136,53.7141,53.575,53.7141,14900.0
2012-10-25 10:15:00,69.47,69.56,69.45,69.54,16100.0,53.7141,53.7837,53.6987,53.7683,16100.0
2012-10-25 10:20:00,69.59,69.79,69.59,69.74,9400.0,53.8069,53.9616,53.8069,53.9229,9400.0
2012-10-25 10:25:00,69.71,69.71,69.53,69.59,12300.0,53.8997,53.8997,53.7605,53.8069,12300.0
2012-10-25 10:30:00,69.58,69.58,69.42,69.43,11600.0,53.7992,53.7992,53.6755,53.6832,11600.0
2012-10-25 10:35:00,69.42,69.47,69.21,69.21,22600.0,53.6755,53.7141,53.5131,53.5131,22600.0
2012-10-25 10:40:00,69.24,69.33,69.17,69.31,8700.0,53.5363,53.6059,53.4822,53.5904,8700.0
2012-10-25 10:45:00,69.29,69.29,69.15,69.15,11500.0,53.575,53.575,53.4667,53.4667,11500.0
2012-10-25 10:50:00,69.15,69.16,69.03,69.11,11200.0,53.4667,53.4745,53.3739,53.4358,11200.0
2012-10-25 10:55:00,69.12,69.3,69.12,69.23,13000.0,53.4435,53.5827,53.4435,53.5286,13000.0
2012-10-25 11:00:00,69.21,69.23,69.15,69.22,9600.0,53.5131,53.5286,53.4667,53.5209,9600.0
2012-10-25 11:05:00,69.23,69.23,69.13,69.18,12900.0,53.5286,53.5286,53.4513,53.4899,12900.0
2012-10-25 11:10:00,69.18,69.18,68.98,68.98,12700.0,53.4899,53.4899,53.3353,53.3353,12700.0
2012-10-25 11:15:00,68.98,69.03,68.94,69.02,9800.0,53.3353,53.3739,53.3044,53.3662,9800.0
2012-10-25 11:20:00,69.01,69.03,68.87,68.89,27600.0,53.3585,53.3739,53.2502,53.2657,27600.0
2012-10-25 11:25:00,68.88,68.93,68.75,68.76,15100.0,53.258,53.2966,53.1574,53.1652,15100.0
2012-10-25 11:30:00,68.77,68.78,68.62,68.62,18500.0,53.1729,53.1806,53.0569,53.0569,18500.0
2012-10-25 11:35:00,68.62,68.63,68.37,68.46,32200.0,53.0569,53.0647,52.8636,52.9332,32200.0
2012-10-25 11:40:00,68.45,68.51,68.42,68.47,11300.0,52.9255,52.9719,52.9023,52.941,11300.0
2012-10-25 11:45:00,68.46,68.53,68.45,68.46,16100.0,52.9332,52.9873,52.9255,52.9332,16100.0
2012-10-25 11:50:00,68.45,68.64,68.32,68.6,19400.0,52.9255,53.0724,52.825,53.0415,19400.0
2012-10-25 11:55:00,68.61,68.83,68.56,68.76,63200.0,53.0492,53.2193,53.0105,53.1652,63200.0
2012-10-25 12:00:00,68.78,68.89,68.78,68.81,9900.0,53.1806,53.2657,53.1806,53.2038,9900.0
2012-10-25 12:05:00,68.82,68.9,68.73,68.86,7600.0,53.2116,53.2734,53.142,53.2425,7600.0
2012-10-25 12:10:00,68.87,68.88,68.81,68.81,9000.0,53.2502,53.258,53.2038,53.2038,9000.0
2012-10-25 12:15:00,68.8,68.84,68.66,68.8,11800.0,53.1961,53.227,53.0879,53.1961,11800.0
2012-10-25 12:20:00,68.79,68.84,68.77,68.84,12500.0,53.1884,53.227,53.1729,53.227,12500.0
2012-10-25 12:25:00,68.8,68.97,68.8,68.9,8500.0,53.1961,53.3276,53.1961,53.2734,8500.0
2012-10-25 12:30:00,68.93,68.98,68.81,68.85,8200.0,53.2966,53.3353,53.2038,53.2348,8200.0
2012-10-25 12:35:00,68.84,68.92,68.84,68.9,12000.0,53.227,53.2889,53.227,53.2734,12000.0
2012-10-25 12:40:00,68.9,68.9,68.8,68.81,8900.0,53.2734,53.2734,53.1961,53.2038,8900.0
2012-10-25 12:45:00,68.79,68.96,68.75,68.94,9300.0,53.1884,53.3198,53.1574,53.3044,9300.0
2012-10-25 12:50:00,68.94,68.97,68.79,68.87,7200.0,53.3044,53.3276,53.1884,53.2502,7200.0
2012-10-25 12:55:00,68.87,69.23,68.87,69.19,6100.0,53.2502,53.5286,53.2502,53.4977,6100.0
2012-10-25 13:00:00,69.19,69.31,69.19,69.24,5700.0,53.4977,53.5904,53.4977,53.5363,5700.0
2012-10-25 13:05:00,69.24,69.25,69.08,69.11,9600.0,53.5363,53.544,53.4126,53.4358,9600.0
2012-10-25 13:10:00,69.11,69.12,69.1,69.12,2300.0,53.4358,53.4435,53.4281,53.4435,2300.0
2012-10-25 13:15:00,69.12,69.17,68.99,69.01,9100.0,53.4435,53.4822,53.343,53.3585,9100.0
2012-10-25 13:20:00,69.03,69.05,69.01,69.04,7500.0,53.3739,53.3894,53.3585,53.3817,7500.0
2012-10-25 13:25:00,69.05,69.07,69.03,69.05,15700.0,53.3894,53.4049,53.3739,53.3894,15700.0
2012-10-25 13:30:00,69.05,69.05,68.92,68.94,5500.0,53.3894,53.3894,53.2889,53.3044,5500.0
2012-10-25 13:35:00,68.94,69.07,68.94,69.07,4400.0,53.3044,53.4049,53.3044,53.4049,4400.0
2012-10-25 13:40:00,69.04,69.09,69.03,69.04,13200.0,53.3817,53.4203,53.3739,53.3817,13200.0
2012-10-25 13:45:00,69.05,69.08,69.01,69.05,7100.0,53.3894,53.4126,53.3585,53.3894,7100.0
2012-10-25 13:50:00,69.05,69.05,68.98,68.98,10600.0,53.3894,53.3894,53.3353,53.3353,10600.0
2012-10-25 13:55:00,68.98,69.07,68.97,69.04,7500.0,53.3353,53.4049,53.3276,53.3817,7500.0
2012-10-25 14:00:00,69.03,69.04,68.93,68.99,8600.0,53.3739,53.3817,53.2966,53.343,8600.0
2012-10-25 14:05:00,69.01,69.04,68.93,68.93,6700.0,53.3585,53.3817,53.2966,53.2966,6700.0
2012-10-25 14:10:00,68.92,68.94,68.88,68.89,8900.0,53.2889,53.3044,53.258,53.2657,8900.0
2012-10-25 14:15:00,68.87,68.87,68.72,68.8,11300.0,53.2502,53.2502,53.1343,53.1961,11300.0
2012-10-25 14:20:00,68.79,68.82,68.75,68.8,9100.0,53.1884,53.2116,53.1574,53.1961,9100.0
2012-10-25 14:25:00,68.8,68.8,68.75,68.75,10500.0,53.1961,53.1961,53.1574,53.1574,10500.0
2012-10-25 14:30:00,68.76,68.8,68.75,68.75,7800.0,53.1652,53.1961,53.1574,53.1574,7800.0
2012-10-25 14:35:00,68.76,68.81,68.76,68.8,9000.0,53.1652,53.2038,53.1652,53.1961,9000.0
2012-10-25 14:40:00,68.79,68.88,68.77,68.88,17900.0,53.1884,53.258,53.1729,53.258,17900.0
2012-10-25 14:45:00,68.87,68.89,68.78,68.78,11800.0,53.2502,53.2657,53.1806,53.1806,11800.0
2012-10-25 14:50:00,68.75,68.78,68.66,68.78,10100.0,53.1574,53.1806,53.0879,53.1806,10100.0
2012-10-25 14:55:00,68.8,68.87,68.78,68.8,8500.0,53.1961,53.2502,53.1806,53.1961,8500.0
2012-10-25 15:00:00,68.79,68.88,68.79,68.88,10400.0,53.1884,53.258,53.1884,53.258,10400.0
2012-10-25 15:05:00,68.88,68.89,68.7,68.72,15500.0,53.258,53.2657,53.1188,53.1343,15500.0
2012-10-25 15:10:00,68.73,68.85,68.73,68.83,13500.0,53.142,53.2348,53.142,53.2193,13500.0
2012-10-25 15:15:00,68.84,68.97,68.83,68.88,13800.0,53.227,53.3276,53.2193,53.258,13800.0
2012-10-25 15:20:00,68.87,68.89,68.81,68.84,18600.0,53.2502,53.2657,53.2038,53.227,18600.0
2012-10-25 15:25:00,68.84,68.89,68.81,68.87,15300.0,53.227,53.2657,53.2038,53.2502,15300.0
2012-10-25 15:30:00,68.86,68.91,68.8,68.91,18200.0,53.2425,53.2812,53.1961,53.2812,18200.0
2012-10-25 15:35:00,68.92,68.94,68.81,68.94,17700.0,53.2889,53.3044,53.2038,53.3044,17700.0
2012-10-25 15:40:00,68.93,69.04,68.92,68.96,30300.0,53.2966,53.3817,53.2889,53.3198,30300.0
2012-10-25 15:45:00,68.97,68.99,68.9,68.9,26600.0,53.3276,53.343,53.2734,53.2734,26600.0
2012-10-25 15:50:00,68.89,68.98,68.89,68.92,33100.0,53.2657,53.3353,53.2657,53.2889,33100.0
2012-10-25 15:55:00,68.92,68.94,68.87,68.91,71900.0,53.2889,53.3044,53.2502,53.2812,71900.0
2012-10-26 09:30:00,68.93,69.04,68.63,68.63,10700.0,53.2966,53.3817,53.0647,53.0647,10700.0
2012-10-26 09:35:00,68.64,69.39,68.64,69.39,8000.0,53.0724,53.6523,53.0724,53.6523,8000.0
2012-10-26 09:40:00,69.34,69.43,69.28,69.4,9600.0,53.6136,53.6832,53.5672,53.66,9600.0
2012-10-26 09:45:00,69.3,69.41,69.19,69.23,17900.0,53.5827,53.6678,53.4977,53.5286,17900.0
2012-10-26 09:50:00,69.26,69.28,69.09,69.09,11800.0,53.5518,53.5672,53.4203,53.4203,11800.0
2012-10-26 09:55:00,69.09,69.2,68.9,68.96,8300.0,53.4203,53.5054,53.2734,53.3198,8300.0
2012-10-26 10:00:00,68.9,69.06,68.72,69.05,10900.0,53.2734,53.3971,53.1343,53.3894,10900.0
2012-10-26 10:05:00,69.0,69.19,69.0,69.13,10800.0,53.3507,53.4977,53.3507,53.4513,10800.0
2012-10-26 10:10:00,69.09,69.34,69.07,69.25,13100.0,53.4203,53.6136,53.4049,53.544,13100.0
2012-10-26 10:15:00,69.29,69.54,69.25,69.46,24100.0,53.575,53.7683,53.544,53.7064,24100.0
2012-10-26 10:20:00,69.42,69.49,69.29,69.32,6800.0,53.6755,53.7296,53.575,53.5982,6800.0
2012-10-26 10:25:00,69.29,69.3,69.07,69.09,7500.0,53.575,53.5827,53.4049,53.4203,7500.0
2012-10-26 10:30:00,69.11,69.21,69.07,69.1,5200.0,53.4358,53.5131,53.4049,53.4281,5200.0
2012-10-26 10:35:00,69.11,69.26,69.11,69.26,4800.0,53.4358,53.5518,53.4358,53.5518,4800.0
2012-10-26 10:40:00,69.28,69.32,69.25,69.29,5500.0,53.5672,53.5982,53.544,53.575,5500.0
2012-10-26 10:45:00,69.27,69.27,69.06,69.15,8500.0,53.5595,53.5595,53.3971,53.4667,8500.0
2012-10-26 10:50:00,69.13,69.17,68.95,69.01,6900.0,53.4513,53.4822,53.3121,53.3585,6900.0
2012-10-26 10:55:00,69.01,69.11,69.01,69.07,7300.0,53.3585,53.4358,53.3585,53.4049,7300.0
2012-10-26 11:00:00,69.06,69.07,68.94,69.01,10300.0,53.3971,53.4049,53.3044,53.3585,10300.0
2012-10-26 11:05:00,69.02,69.16,69.01,69.11,5800.0,53.3662,53.4745,53.3585,53.4358,5800.0
2012-10-26 11:10:00,69.13,69.16,69.09,69.15,23200.0,53.4513,53.4745,53.4203,53.4667,23200.0
2012-10-26 11:15:00,69.15,69.24,69.11,69.22,10400.0,53.4667,53.5363,53.4358,53.5209,10400.0
2012-10-26 11:20:00,69.24,69.24,69.09,69.13,8500.0,53.5363,53.5363,53.4203,53.4513,8500.0
2012-10-26 11:25:00,69.15,69.15,69.0,69.13,31800.0,53.4667,53.4667,53.3507,53.4513,31800.0
2012-10-26 11:30:00,69.13,69.14,68.94,68.99,26600.0,53.4513,53.459,53.3044,53.343,26600.0
2012-10-26 11:35:00,69.01,69.01,68.9,68.94,7700.0,53.3585,53.3585,53.2734,53.3044,7700.0
2012-10-26 11:40:00,68.94,68.99,68.9,68.96,9300.0,53.3044,53.343,53.2734,53.3198,9300.0
2012-10-26 11:45:00,68.96,69.07,68.92,69.05,9600.0,53.3198,53.4049,53.2889,53.3894,9600.0
2012-10-26 11:50:00,69.07,69.08,69.0,69.01,7800.0,53.4049,53.4126,53.3507,53.3585,7800.0
2012-10-26 11:55:00,69.02,69.11,69.01,69.08,7600.0,53.3662,53.4358,53.3585,53.4126,7600.0
2012-10-26 12:00:00,69.07,69.08,68.92,69.02,11100.0,53.4049,53.4126,53.2889,53.3662,11100.0
2012-10-26 12:05:00,68.99,69.06,68.93,69.02,25200.0,53.343,53.3971,53.2966,53.3662,25200.0
2012-10-26 12:10:00,69.03,69.08,68.97,69.01,23500.0,53.3739,53.4126,53.3276,53.3585,23500.0
2012-10-26 12:15:00,69.01,69.1,69.0,69.07,12800.0,53.3585,53.4281,53.3507,53.4049,12800.0
2012-10-26 12:20:00,69.09,69.2,69.05,69.12,18400.0,53.4203,53.5054,53.3894,53.4435,18400.0
2012-10-26 12:25:00,69.14,69.21,69.12,69.18,17700.0,53.459,53.5131,53.4435,53.4899,17700.0
2012-10-26 12:30:00,69.18,69.19,68.94,69.0,13300.0,53.4899,53.4977,53.3044,53.3507,13300.0
2012-10-26 12:35:00,69.0,69.03,68.97,69.01,6000.0,53.3507,53.3739,53.3276,53.3585,6000.0
2012-10-26 12:40:00,69.01,69.09,68.96,68.98,6900.0,53.3585,53.4203,53.3198,53.3353,6900.0
2012-10-26 12:45:00,68.98,69.03,68.94,68.95,3600.0,53.3353,53.3739,53.3044,53.3121,3600.0
2012-10-26 12:50:00,68.97,69.01,68.93,69.01,2500.0,53.3276,53.3585,53.2966,53.3585,2500.0
2012-10-26 12:55:00,69.01,69.12,69.0,69.12,9700.0,53.3585,53.4435,53.3507,53.4435,9700.0
2012-10-26 13:00:00,69.07,69.11,69.04,69.04,4800.0,53.4049,53.4358,53.3817,53.3817,4800.0
2012-10-26 13:05:00,69.03,69.07,69.0,69.01,7700.0,53.3739,53.4049,53.3507,53.3585,7700.0
2012-10-26 13:10:00,69.01,69.03,68.93,68.93,8900.0,53.3585,53.3739,53.2966,53.2966,8900.0
2012-10-26 13:15:00,68.91,68.95,68.9,68.92,3300.0,53.2812,53.3121,53.2734,53.2889,3300.0
2012-10-26 13:20:00,68.94,69.03,68.9,69.0,30300.0,53.3044,53.3739,53.2734,53.3507,30300.0
2012-10-26 13:25:00,69.0,69.05,68.98,69.02,11800.0,53.3507,53.3894,53.3353,53.3662,11800.0
2012-10-26 13:30:00,69.02,69.07,68.99,69.03,29600.0,53.3662,53.4049,53.343,53.3739,29600.0
2012-10-26 13:35:00,69.05,69.08,69.01,69.01,19900.0,53.3894,53.4126,53.3585,53.3585,19900.0
2012-10-26 13:40:00,69.02,69.03,68.97,69.0,7300.0,53.3662,53.3739,53.3276,53.3507,7300.0
2012-10-26 13:45:00,69.02,69.05,68.97,69.04,6800.0,53.3662,53.3894,53.3276,53.3817,6800.0
2012-10-26 13:50:00,69.04,69.04,68.98,68.98,8900.0,53.3817,53.3817,53.3353,53.3353,8900.0
2012-10-26 13:55:00,68.97,69.02,68.92,68.98,10900.0,53.3276,53.3662,53.2889,53.3353,10900.0
2012-10-26 14:00:00,68.98,69.08,68.96,69.01,7900.0,53.3353,53.4126,53.3198,53.3585,7900.0
2012-10-26 14:05:00,69.03,69.03,68.96,69.01,6400.0,53.3739,53.3739,53.3198,53.3585,6400.0
2012-10-26 14:10:00,68.99,69.02,68.95,68.96,9100.0,53.343,53.3662,53.3121,53.3198,9100.0
2012-10-26 14:15:00,68.96,69.02,68.95,69.0,10700.0,53.3198,53.3662,53.3121,53.3507,10700.0
2012-10-26 14:20:00,69.02,69.05,69.0,69.05,4900.0,53.3662,53.3894,53.3507,53.3894,4900.0
2012-10-26 14:25:00,69.03,69.1,69.02,69.07,16400.0,53.3739,53.4281,53.3662,53.4049,16400.0
2012-10-26 14:30:00,69.07,69.24,69.04,69.14,26000.0,53.4049,53.5363,53.3817,53.459,26000.0
2012-10-26 14:35:00,69.11,69.14,69.01,69.03,8500.0,53.4358,53.459,53.3585,53.3739,8500.0
2012-10-26 14:40:00,69.03,69.06,69.01,69.04,7300.0,53.3739,53.3971,53.3585,53.3817,7300.0
2012-10-26 14:45:00,69.03,69.06,69.01,69.03,5700.0,53.3739,53.3971,53.3585,53.3739,5700.0
2012-10-26 14:50:00,69.04,69.05,69.0,69.04,21800.0,53.3817,53.3894,53.3507,53.3817,21800.0
2012-10-26 14:55:00,69.04,69.11,69.02,69.11,5200.0,53.3817,53.4358,53.3662,53.4358,5200.0
2012-10-26 15:00:00,69.09,69.18,69.08,69.18,8500.0,53.4203,53.4899,53.4126,53.4899,8500.0
2012-10-26 15:05:00,69.18,69.42,69.17,69.42,23200.0,53.4899,53.6755,53.4822,53.6755,23200.0
2012-10-26 15:10:00,69.42,69.65,69.39,69.62,39200.0,53.6755,53.8533,53.6523,53.8301,39200.0
2012-10-26 15:15:00,69.6,69.62,69.49,69.55,19800.0,53.8147,53.8301,53.7296,53.776,19800.0
2012-10-26 15:20:00,69.55,69.67,69.55,69.64,15600.0,53.776,53.8688,53.776,53.8456,15600.0
2012-10-26 15:25:00,69.65,69.7,69.63,69.69,19700.0,53.8533,53.892,53.8379,53.8843,19700.0
2012-10-26 15:30:00,69.68,69.75,69.56,69.6,25400.0,53.8765,53.9306,53.7837,53.8147,25400.0
2012-10-26 15:35:00,69.58,69.58,69.45,69.47,25500.0,53.7992,53.7992,53.6987,53.7141,25500.0
2012-10-26 15:40:00,69.47,69.59,69.47,69.52,40500.0,53.7141,53.8069,53.7141,53.7528,40500.0
2012-10-26 15:45:00,69.49,69.53,69.32,69.32,39800.0,53.7296,53.7605,53.5982,53.5982,39800.0
2012-10-26 15:50:00,69.35,69.5,69.33,69.44,25000.0,53.6214,53.7373,53.6059,53.691,25000.0
2012-10-26 15:55:00,69.44,69.47,69.34,69.37,109600.0,53.691,53.7141,53.6136,53.6368,109600.0
2012-10-31 09:30:00,69.5,69.86,69.26,69.81,16500.0,53.7373,54.0157,53.5518,53.977,16500.0
2012-10-31 09:35:00,69.75,70.08,69.75,69.91,9800.0,53.9306,54.1858,53.9306,54.0544,9800.0
2012-10-31 09:40:00,69.92,70.31,69.88,70.31,6700.0,54.0621,54.3636,54.0312,54.3636,6700.0
2012-10-31 09:45:00,70.25,70.63,70.14,70.63,8800.0,54.3172,54.6111,54.2322,54.6111,8800.0
2012-10-31 09:50:00,70.58,70.64,70.44,70.47,8600.0,54.5724,54.6188,54.4642,54.4873,8600.0
2012-10-31 09:55:00,70.47,70.57,70.38,70.43,6000.0,54.4873,54.5647,54.4178,54.4564,6000.0
2012-10-31 10:00:00,70.42,70.46,70.33,70.43,6300.0,54.4487,54.4796,54.3791,54.4564,6300.0
2012-10-31 10:05:00,70.36,70.42,70.21,70.21,4700.0,54.4023,54.4487,54.2863,54.2863,4700.0
2012-10-31 10:10:00,70.24,70.28,70.06,70.08,8400.0,54.3095,54.3404,54.1703,54.1858,8400.0
2012-10-31 10:15:00,70.05,70.18,70.02,70.17,11200.0,54.1626,54.2631,54.1394,54.2554,11200.0
2012-10-31 10:20:00,70.12,70.33,70.08,70.33,6300.0,54.2167,54.3791,54.1858,54.3791,6300.0
2012-10-31 10:25:00,70.34,70.42,70.27,70.29,11300.0,54.3868,54.4487,54.3327,54.3482,11300.0
2012-10-31 10:30:00,70.28,70.31,70.26,70.29,9600.0,54.3404,54.3636,54.325,54.3482,9600.0
2012-10-31 10:35:00,70.3,70.49,70.25,70.28,11400.0,54.3559,54.5028,54.3172,54.3404,11400.0
2012-10-31 10:40:00,70.27,70.32,70.26,70.26,11700.0,54.3327,54.3714,54.325,54.325,11700.0
2012-10-31 10:45:00,70.26,70.4,70.26,70.37,13600.0,54.325,54.4332,54.325,54.41,13600.0
2012-10-31 10:50:00,70.36,70.39,70.27,70.28,5300.0,54.4023,54.4255,54.3327,54.3404,5300.0
2012-10-31 10:55:00,70.3,70.37,70.26,70.34,9100.0,54.3559,54.41,54.325,54.3868,9100.0
2012-10-31 11:00:00,70.34,70.37,70.18,70.21,11900.0,54.3868,54.41,54.2631,54.2863,11900.0
2012-10-31 11:05:00,70.21,70.29,70.15,70.15,17400.0,54.2863,54.3482,54.2399,54.2399,17400.0
2012-10-31 11:10:00,70.17,70.23,70.09,70.23,7900.0,54.2554,54.3018,54.1935,54.3018,7900.0
2012-10-31 11:15:00,70.22,70.26,70.16,70.17,15600.0,54.294,54.325,54.2477,54.2554,15600.0
2012-10-31 11:20:00,70.13,70.17,70.08,70.13,8800.0,54.2245,54.2554,54.1858,54.2245,8800.0
2012-10-31 11:25:00,70.13,70.14,70.07,70.13,79500.0,54.2245,54.2322,54.1781,54.2245,79500.0
2012-10-31 11:30:00,70.14,70.21,70.06,70.12,11400.0,54.2322,54.2863,54.1703,54.2167,11400.0
2012-10-31 11:35:00,70.14,70.14,70.03,70.03,4400.0,54.2322,54.2322,54.1471,54.1471,4400.0
2012-10-31 11:40:00,70.04,70.14,70.04,70.11,36500.0,54.1549,54.2322,54.1549,54.209,36500.0
2012-10-31 11:45:00,70.11,70.2,70.09,70.17,19100.0,54.209,54.2786,54.1935,54.2554,19100.0
2012-10-31 11:50:00,70.17,70.3,70.12,70.18,17300.0,54.2554,54.3559,54.2167,54.2631,17300.0
2012-10-31 11:55:00,70.17,70.33,70.14,70.28,12300.0,54.2554,54.3791,54.2322,54.3404,12300.0
2012-10-31 12:00:00,70.27,70.32,70.2,70.28,9200.0,54.3327,54.3714,54.2786,54.3404,9200.0
2012-10-31 12:05:00,70.26,70.3,70.2,70.3,5000.0,54.325,54.3559,54.2786,54.3559,5000.0
2012-10-31 12:10:00,70.28,70.35,70.23,70.35,6400.0,54.3404,54.3946,54.3018,54.3946,6400.0
2012-10-31 12:15:00,70.34,70.34,70.19,70.29,3600.0,54.3868,54.3868,54.2709,54.3482,3600.0
2012-10-31 12:20:00,70.28,70.28,70.2,70.2,3600.0,54.3404,54.3404,54.2786,54.2786,3600.0
2012-10-31 12:25:00,70.21,70.32,70.13,70.16,8200.0,54.2863,54.3714,54.2245,54.2477,8200.0
2012-10-31 12:30:00,70.15,70.25,70.14,70.2,5200.0,54.2399,54.3172,54.2322,54.2786,5200.0
2012-10-31 12:35:00,70.19,70.33,70.19,70.26,4500.0,54.2709,54.3791,54.2709,54.325,4500.0
2012-10-31 12:40:00,70.24,70.25,70.18,70.2,1800.0,54.3095,54.3172,54.2631,54.2786,1800.0
2012-10-31 12:45:00,70.16,70.38,70.15,70.33,17900.0,54.2477,54.4178,54.2399,54.3791,17900.0
2012-10-31 12:50:00,70.32,70.43,70.31,70.37,14300.0,54.3714,54.4564,54.3636,54.41,14300.0
2012-10-31 12:55:00,70.39,70.47,70.38,70.47,11700.0,54.4255,54.4873,54.4178,54.4873,11700.0
2012-10-31 13:00:00,70.48,70.52,70.45,70.45,9600.0,54.4951,54.526,54.4719,54.4719,9600.0
2012-10-31 13:05:00,70.45,70.49,70.33,70.33,12700.0,54.4719,54.5028,54.3791,54.3791,12700.0
2012-10-31 13:10:00,70.33,70.36,70.33,70.36,6900.0,54.3791,54.4023,54.3791,54.4023,6900.0
2012-10-31 13:15:00,70.39,70.42,70.34,70.4,9000.0,54.4255,54.4487,54.3868,54.4332,9000.0
2012-10-31 13:20:00,70.4,70.48,70.4,70.48,3300.0,54.4332,54.4951,54.4332,54.4951,3300.0
2012-10-31 13:25:00,70.48,70.6,70.48,70.6,4400.0,54.4951,54.5879,54.4951,54.5879,4400.0
2012-10-31 13:30:00,70.56,70.64,70.56,70.61,3300.0,54.5569,54.6188,54.5569,54.5956,3300.0
2012-10-31 13:35:00,70.63,70.63,70.58,70.61,2200.0,54.6111,54.6111,54.5724,54.5956,2200.0
2012-10-31 13:40:00,70.62,70.65,70.55,70.64,4700.0,54.6033,54.6265,54.5492,54.6188,4700.0
2012-10-31 13:45:00,70.61,70.63,70.56,70.56,2400.0,54.5956,54.6111,54.5569,54.5569,2400.0
2012-10-31 13:50:00,70.55,70.76,70.55,70.73,7500.0,54.5492,54.7116,54.5492,54.6884,7500.0
2012-10-31 13:55:00,70.72,70.75,70.65,70.72,7900.0,54.6806,54.7038,54.6265,54.6806,7900.0
2012-10-31 14:00:00,70.71,70.75,70.7,70.72,10900.0,54.6729,54.7038,54.6652,54.6806,10900.0
2012-10-31 14:05:00,70.71,70.74,70.7,70.72,22200.0,54.6729,54.6961,54.6652,54.6806,22200.0
2012-10-31 14:10:00,70.73,70.76,70.72,70.73,9900.0,54.6884,54.7116,54.6806,54.6884,9900.0
2012-10-31 14:15:00,70.73,70.83,70.71,70.83,11400.0,54.6884,54.7657,54.6729,54.7657,11400.0
2012-10-31 14:20:00,70.83,70.86,70.77,70.86,6600.0,54.7657,54.7889,54.7193,54.7889,6600.0
2012-10-31 14:25:00,70.85,70.85,70.77,70.77,4100.0,54.7812,54.7812,54.7193,54.7193,4100.0
2012-10-31 14:30:00,70.76,70.83,70.76,70.78,4600.0,54.7116,54.7657,54.7116,54.727,4600.0
2012-10-31 14:35:00,70.77,70.81,70.7,70.72,9800.0,54.7193,54.7502,54.6652,54.6806,9800.0
2012-10-31 14:40:00,70.73,70.78,70.73,70.77,8200.0,54.6884,54.727,54.6884,54.7193,8200.0
2012-10-31 14:45:00,70.75,70.84,70.74,70.76,8600.0,54.7038,54.7734,54.6961,54.7116,8600.0
2012-10-31 14:50:00,70.75,70.86,70.73,70.76,9700.0,54.7038,54.7889,54.6884,54.7116,9700.0
2012-10-31 14:55:00,70.72,70.81,70.7,70.8,10900.0,54.6806,54.7502,54.6652,54.7425,10900.0
2012-10-31 15:00:00,70.78,70.84,70.73,70.83,15500.0,54.727,54.7734,54.6884,54.7657,15500.0
2012-10-31 15:05:00,70.82,70.89,70.82,70.87,7800.0,54.758,54.8121,54.758,54.7966,7800.0
2012-10-31 15:10:00,70.86,70.97,70.84,70.96,12800.0,54.7889,54.8739,54.7734,54.8662,12800.0
2012-10-31 15:15:00,70.98,71.08,70.96,70.98,9100.0,54.8817,54.959,54.8662,54.8817,9100.0
2012-10-31 15:20:00,70.98,71.05,70.92,70.99,14800.0,54.8817,54.9358,54.8353,54.8894,14800.0
2012-10-31 15:25:00,71.0,71.11,71.0,71.1,15800.0,54.8971,54.9822,54.8971,54.9745,15800.0
2012-10-31 15:30:00,71.1,71.13,71.0,71.11,31100.0,54.9745,54.9977,54.8971,54.9822,31100.0
2012-10-31 15:35:00,71.11,71.14,71.03,71.07,27000.0,54.9822,55.0054,54.9203,54.9513,27000.0
2012-10-31 15:40:00,71.08,71.11,71.0,71.04,22800.0,54.959,54.9822,54.8971,54.9281,22800.0
2012-10-31 15:45:00,71.04,71.13,70.98,71.07,24600.0,54.9281,54.9977,54.8817,54.9513,24600.0
2012-10-31 15:50:00,71.08,71.11,70.98,71.05,30300.0,54.959,54.9822,54.8817,54.9358,30300.0
2012-10-31 15:55:00,71.07,71.13,70.96,71.07,58300.0,54.9513,54.9977,54.8662,54.9513,58300.0
2012-11-01 09:30:00,70.92,72.49,70.91,72.24,33400.0,54.8353,56.0492,54.8276,55.8559,33400.0
2012-11-01 09:35:00,72.27,72.57,72.04,72.57,18900.0,55.8791,56.1111,55.7013,56.1111,18900.0
2012-11-01 09:40:00,72.56,72.85,72.56,72.61,27600.0,56.1033,56.3276,56.1033,56.142,27600.0
2012-11-01 09:45:00,72.63,72.86,72.63,72.85,16700.0,56.1575,56.3353,56.1575,56.3276,16700.0
2012-11-01 09:50:00,72.81,72.94,72.78,72.86,30600.0,56.2966,56.3972,56.2734,56.3353,30600.0
2012-11-01 09:55:00,72.86,72.97,72.82,72.9,15400.0,56.3353,56.4203,56.3044,56.3662,15400.0
2012-11-01 10:00:00,72.95,73.31,72.88,73.27,70400.0,56.4049,56.6832,56.3508,56.6523,70400.0
2012-11-01 10:05:00,73.26,74.06,73.26,74.06,60100.0,56.6446,57.2631,56.6446,57.2631,60100.0
2012-11-01 10:10:00,74.12,74.14,73.61,73.86,59600.0,57.3095,57.325,56.9152,57.1085,59600.0
2012-11-01 10:15:00,73.86,74.38,73.73,74.33,41400.0,57.1085,57.5106,57.008,57.4719,41400.0
2012-11-01 10:20:00,74.33,74.61,74.24,74.43,29400.0,57.4719,57.6884,57.4023,57.5492,29400.0
2012-11-01 10:25:00,74.43,74.43,74.18,74.26,38400.0,57.5492,57.5492,57.3559,57.4178,38400.0
2012-11-01 10:30:00,74.27,74.33,74.08,74.13,86300.0,57.4255,57.4719,57.2786,57.3173,86300.0
2012-11-01 10:35:00,74.11,74.5,74.02,74.49,99900.0,57.3018,57.6033,57.2322,57.5956,99900.0
2012-11-01 10:40:00,74.5,74.56,74.15,74.2,54800.0,57.6033,57.6497,57.3327,57.3714,54800.0
2012-11-01 10:45:00,74.2,74.39,74.05,74.16,69300.0,57.3714,57.5183,57.2554,57.3405,69300.0
2012-11-01 10:50:00,74.18,74.25,74.14,74.2,50200.0,57.3559,57.41,57.325,57.3714,50200.0
2012-11-01 10:55:00,74.2,74.26,74.19,74.2,71300.0,57.3714,57.4178,57.3637,57.3714,71300.0
2012-11-01 11:00:00,74.21,74.28,74.12,74.19,29800.0,57.3791,57.4332,57.3095,57.3637,29800.0
2012-11-01 11:05:00,74.18,74.29,74.15,74.15,22300.0,57.3559,57.441,57.3327,57.3327,22300.0
2012-11-01 11:10:00,74.15,74.29,74.15,74.2,32400.0,57.3327,57.441,57.3327,57.3714,32400.0
2012-11-01 11:15:00,74.2,74.23,73.92,73.92,49100.0,57.3714,57.3946,57.1549,57.1549,49100.0
2012-11-01 11:20:00,73.93,74.19,73.93,74.15,62100.0,57.1626,57.3637,57.1626,57.3327,62100.0
2012-11-01 11:25:00,74.15,74.38,74.14,74.32,52900.0,57.3327,57.5106,57.325,57.4642,52900.0
2012-11-01 11:30:00,74.28,74.38,74.17,74.34,31500.0,57.4332,57.5106,57.3482,57.4796,31500.0
2012-11-01 11:35:00,74.34,74.75,74.34,74.67,33800.0,57.4796,57.7966,57.4796,57.7348,33800.0
2012-11-01 11:40:00,74.69,74.7,74.32,74.46,21900.0,57.7502,57.758,57.4642,57.5724,21900.0
2012-11-01 11:45:00,74.49,74.51,74.35,74.42,17300.0,57.5956,57.6111,57.4874,57.5415,17300.0
2012-11-01 11:50:00,74.4,74.52,74.4,74.4,19100.0,57.526,57.6188,57.526,57.526,19100.0
2012-11-01 11:55:00,74.41,74.52,74.39,74.4,12600.0,57.5338,57.6188,57.5183,57.526,12600.0
2012-11-01 12:00:00,74.41,74.6,74.41,74.46,14200.0,57.5338,57.6807,57.5338,57.5724,14200.0
2012-11-01 12:05:00,74.46,74.58,74.45,74.56,70700.0,57.5724,57.6652,57.5647,57.6497,70700.0
2012-11-01 12:10:00,74.56,74.56,74.41,74.41,13700.0,57.6497,57.6497,57.5338,57.5338,13700.0
2012-11-01 12:15:00,74.4,74.52,74.4,74.47,15600.0,57.526,57.6188,57.526,57.5801,15600.0
2012-11-01 12:20:00,74.47,74.48,74.42,74.45,13200.0,57.5801,57.5879,57.5415,57.5647,13200.0
2012-11-01 12:25:00,74.45,74.55,74.37,74.55,26200.0,57.5647,57.642,57.5028,57.642,26200.0
2012-11-01 12:30:00,74.59,74.63,74.42,74.57,32800.0,57.6729,57.7039,57.5415,57.6575,32800.0
2012-11-01 12:35:00,74.57,74.6,74.42,74.47,32100.0,57.6575,57.6807,57.5415,57.5801,32100.0
2012-11-01 12:40:00,74.47,74.55,74.42,74.45,23500.0,57.5801,57.642,57.5415,57.5647,23500.0
2012-11-01 12:45:00,74.47,74.55,74.42,74.46,9000.0,57.5801,57.642,57.5415,57.5724,9000.0
2012-11-01 12:50:00,74.48,74.51,74.45,74.48,7100.0,57.5879,57.6111,57.5647,57.5879,7100.0
2012-11-01 12:55:00,74.47,74.54,74.44,74.49,16000.0,57.5801,57.6343,57.5569,57.5956,16000.0
2012-11-01 13:00:00,74.5,74.5,74.42,74.44,20400.0,57.6033,57.6033,57.5415,57.5569,20400.0
2012-11-01 13:05:00,74.44,74.54,74.42,74.44,20500.0,57.5569,57.6343,57.5415,57.5569,20500.0
2012-11-01 13:10:00,74.45,74.52,74.45,74.51,10900.0,57.5647,57.6188,57.5647,57.6111,10900.0
2012-11-01 13:15:00,74.51,74.53,74.48,74.52,9900.0,57.6111,57.6265,57.5879,57.6188,9900.0
2012-11-01 13:20:00,74.52,74.54,74.43,74.44,32200.0,57.6188,57.6343,57.5492,57.5569,32200.0
2012-11-01 13:25:00,74.46,74.63,74.43,74.6,12000.0,57.5724,57.7039,57.5492,57.6807,12000.0
2012-11-01 13:30:00,74.62,74.72,74.57,74.68,11600.0,57.6961,57.7734,57.6575,57.7425,11600.0
2012-11-01 13:35:00,74.68,74.8,74.58,74.65,17400.0,57.7425,57.8353,57.6652,57.7193,17400.0
2012-11-01 13:40:00,74.6,74.88,74.57,74.83,16100.0,57.6807,57.8972,57.6575,57.8585,16100.0
2012-11-01 13:45:00,74.83,74.9,74.77,74.89,5800.0,57.8585,57.9126,57.8121,57.9049,5800.0
2012-11-01 13:50:00,74.87,74.89,74.79,74.84,15300.0,57.8894,57.9049,57.8276,57.8662,15300.0
2012-11-01 13:55:00,74.85,74.86,74.66,74.7,32900.0,57.874,57.8817,57.7271,57.758,32900.0
2012-11-01 14:00:00,74.7,74.75,74.68,74.72,31300.0,57.758,57.7966,57.7425,57.7734,31300.0
2012-11-01 14:05:00,74.71,74.76,74.7,74.7,45700.0,57.7657,57.8044,57.758,57.758,45700.0
2012-11-01 14:10:00,74.71,74.79,74.7,74.77,15600.0,57.7657,57.8276,57.758,57.8121,15600.0
2012-11-01 14:15:00,74.77,74.8,74.76,74.77,15600.0,57.8121,57.8353,57.8044,57.8121,15600.0
2012-11-01 14:20:00,74.77,74.91,74.76,74.87,20600.0,57.8121,57.9204,57.8044,57.8894,20600.0
2012-11-01 14:25:00,74.86,74.91,74.8,74.87,43600.0,57.8817,57.9204,57.8353,57.8894,43600.0
2012-11-01 14:30:00,74.85,74.87,74.8,74.85,22200.0,57.874,57.8894,57.8353,57.874,22200.0
2012-11-01 14:35:00,74.84,74.95,74.75,74.87,24800.0,57.8662,57.9513,57.7966,57.8894,24800.0
2012-11-01 14:40:00,74.9,74.92,74.73,74.73,117900.0,57.9126,57.9281,57.7812,57.7812,117900.0
2012-11-01 14:45:00,74.72,74.9,74.63,74.88,18900.0,57.7734,57.9126,57.7039,57.8972,18900.0
2012-11-01 14:50:00,74.9,74.95,74.84,74.9,20000.0,57.9126,57.9513,57.8662,57.9126,20000.0
2012-11-01 14:55:00,74.91,74.91,74.77,74.8,16000.0,57.9204,57.9204,57.8121,57.8353,16000.0
2012-11-01 15:00:00,74.79,74.81,74.5,74.54,31200.0,57.8276,57.843,57.6033,57.6343,31200.0
2012-11-01 15:05:00,74.54,74.62,74.54,74.57,16800.0,57.6343,57.6961,57.6343,57.6575,16800.0
2012-11-01 15:10:00,74.58,74.62,74.48,74.53,24200.0,57.6652,57.6961,57.5879,57.6265,24200.0
2012-11-01 15:15:00,74.57,74.61,74.49,74.61,21300.0,57.6575,57.6884,57.5956,57.6884,21300.0
2012-11-01 15:20:00,74.6,74.6,74.45,74.51,29500.0,57.6807,57.6807,57.5647,57.6111,29500.0
2012-11-01 15:25:00,74.5,74.51,74.41,74.49,33900.0,57.6033,57.6111,57.5338,57.5956,33900.0
2012-11-01 15:30:00,74.52,74.62,74.47,74.54,44100.0,57.6188,57.6961,57.5801,57.6343,44100.0
2012-11-01 15:35:00,74.53,74.57,74.36,74.55,45500.0,57.6265,57.6575,57.4951,57.642,45500.0
2012-11-01 15:40:00,74.55,74.87,74.54,74.86,45400.0,57.642,57.8894,57.6343,57.8817,45400.0
2012-11-01 15:45:00,74.85,74.95,74.74,74.95,55500.0,57.874,57.9513,57.7889,57.9513,55500.0
2012-11-01 15:50:00,74.95,74.95,74.68,74.79,62800.0,57.9513,57.9513,57.7425,57.8276,62800.0
2012-11-01 15:55:00,74.79,74.9,74.78,74.87,81100.0,57.8276,57.9126,57.8198,57.8894,81100.0
2012-11-02 09:30:00,76.6,77.42,76.6,76.95,85100.0,59.2271,59.8611,59.2271,59.4977,85100.0
2012-11-02 09:35:00,76.93,76.99,75.86,75.97,45300.0,59.4822,59.5286,58.6549,58.7399,45300.0
2012-11-02 09:40:00,75.98,76.08,75.89,75.94,27800.0,58.7477,58.825,58.6781,58.7167,27800.0
2012-11-02 09:45:00,75.95,76.25,75.95,76.08,35100.0,58.7245,58.9564,58.7245,58.825,35100.0
2012-11-02 09:50:00,76.1,76.13,75.72,76.06,33000.0,58.8405,58.8637,58.5466,58.8095,33000.0
2012-11-02 09:55:00,76.05,76.19,75.85,76.03,21900.0,58.8018,58.91,58.6472,58.7863,21900.0
2012-11-02 10:00:00,76.04,76.18,75.9,76.08,24500.0,58.7941,58.9023,58.6858,58.825,24500.0
2012-11-02 10:05:00,76.1,76.14,75.89,75.98,71900.0,58.8405,58.8714,58.6781,58.7477,71900.0
2012-11-02 10:10:00,75.96,75.97,75.43,75.43,58400.0,58.7322,58.7399,58.3224,58.3224,58400.0
2012-11-02 10:15:00,75.42,75.46,75.2,75.34,23500.0,58.3147,58.3456,58.1446,58.2528,23500.0
2012-11-02 10:20:00,75.33,75.39,75.31,75.35,38500.0,58.2451,58.2915,58.2296,58.2606,38500.0
2012-11-02 10:25:00,75.37,75.44,75.3,75.32,23600.0,58.276,58.3301,58.2219,58.2374,23600.0
2012-11-02 10:30:00,75.31,75.31,75.2,75.26,20200.0,58.2296,58.2296,58.1446,58.191,20200.0
2012-11-02 10:35:00,75.25,75.26,75.13,75.15,29400.0,58.1832,58.191,58.0905,58.1059,29400.0
2012-11-02 10:40:00,75.14,75.18,74.95,74.96,29800.0,58.0982,58.1291,57.9513,57.959,29800.0
2012-11-02 10:45:00,74.97,75.15,74.95,75.12,21000.0,57.9667,58.1059,57.9513,58.0827,21000.0
2012-11-02 10:50:00,75.09,75.09,75.01,75.03,7700.0,58.0595,58.0595,57.9977,58.0131,7700.0
2012-11-02 10:55:00,75.05,75.05,74.87,74.88,20700.0,58.0286,58.0286,57.8894,57.8972,20700.0
2012-11-02 11:00:00,74.87,74.92,74.82,74.88,13400.0,57.8894,57.9281,57.8508,57.8972,13400.0
2012-11-02 11:05:00,74.89,74.98,74.85,74.96,10300.0,57.9049,57.9745,57.874,57.959,10300.0
2012-11-02 11:10:00,74.95,75.22,74.88,75.14,22300.0,57.9513,58.16,57.8972,58.0982,22300.0
2012-11-02 11:15:00,75.11,75.11,74.88,74.97,15000.0,58.075,58.075,57.8972,57.9667,15000.0
2012-11-02 11:20:00,74.97,75.15,74.97,75.13,13400.0,57.9667,58.1059,57.9667,58.0905,13400.0
2012-11-02 11:25:00,75.12,75.21,75.04,75.12,13500.0,58.0827,58.1523,58.0209,58.0827,13500.0
2012-11-02 11:30:00,75.12,75.2,75.09,75.19,65100.0,58.0827,58.1446,58.0595,58.1368,65100.0
2012-11-02 11:35:00,75.2,75.46,75.2,75.41,17600.0,58.1446,58.3456,58.1446,58.307,17600.0
2012-11-02 11:40:00,75.42,75.44,75.31,75.32,9200.0,58.3147,58.3301,58.2296,58.2374,9200.0
2012-11-02 11:45:00,75.32,75.34,75.06,75.06,17800.0,58.2374,58.2528,58.0363,58.0363,17800.0
2012-11-02 11:50:00,75.04,75.24,75.02,75.19,21800.0,58.0209,58.1755,58.0054,58.1368,21800.0
2012-11-02 11:55:00,75.19,75.25,75.15,75.15,14300.0,58.1368,58.1832,58.1059,58.1059,14300.0
2012-11-02 12:00:00,75.14,75.21,75.12,75.14,12200.0,58.0982,58.1523,58.0827,58.0982,12200.0
2012-11-02 12:05:00,75.14,75.2,75.12,75.2,12800.0,58.0982,58.1446,58.0827,58.1446,12800.0
2012-11-02 12:10:00,75.19,75.23,75.07,75.12,14900.0,58.1368,58.1678,58.0441,58.0827,14900.0
2012-11-02 12:15:00,75.12,75.23,75.08,75.23,14700.0,58.0827,58.1678,58.0518,58.1678,14700.0
2012-11-02 12:20:00,75.21,75.22,75.19,75.2,9200.0,58.1523,58.16,58.1368,58.1446,9200.0
2012-11-02 12:25:00,75.21,75.23,75.11,75.13,10800.0,58.1523,58.1678,58.075,58.0905,10800.0
2012-11-02 12:30:00,75.13,75.19,75.12,75.19,9400.0,58.0905,58.1368,58.0827,58.1368,9400.0
2012-11-02 12:35:00,75.19,75.22,75.17,75.17,6900.0,58.1368,58.16,58.1214,58.1214,6900.0
2012-11-02 12:40:00,75.17,75.36,75.17,75.33,13600.0,58.1214,58.2683,58.1214,58.2451,13600.0
2012-11-02 12:45:00,75.34,75.52,75.29,75.49,20400.0,58.2528,58.392,58.2142,58.3688,20400.0
2012-11-02 12:50:00,75.5,75.58,75.43,75.43,12400.0,58.3765,58.4384,58.3224,58.3224,12400.0
2012-11-02 12:55:00,75.43,75.55,75.41,75.55,13900.0,58.3224,58.4152,58.307,58.4152,13900.0
2012-11-02 13:00:00,75.55,75.58,75.5,75.52,15400.0,58.4152,58.4384,58.3765,58.392,15400.0
2012-11-02 13:05:00,75.5,75.72,75.41,75.72,16200.0,58.3765,58.5466,58.307,58.5466,16200.0
2012-11-02 13:10:00,75.72,75.79,75.7,75.75,11800.0,58.5466,58.6008,58.5312,58.5698,11800.0
2012-11-02 13:15:00,75.75,75.82,75.69,75.73,43000.0,58.5698,58.624,58.5234,58.5544,43000.0
2012-11-02 13:20:00,75.72,75.8,75.67,75.76,15500.0,58.5466,58.6085,58.508,58.5776,15500.0
2012-11-02 13:25:00,75.76,75.77,75.7,75.7,10100.0,58.5776,58.5853,58.5312,58.5312,10100.0
2012-11-02 13:30:00,75.7,75.76,75.69,75.73,29300.0,58.5312,58.5776,58.5234,58.5544,29300.0
2012-11-02 13:35:00,75.76,75.79,75.72,75.77,30800.0,58.5776,58.6008,58.5466,58.5853,30800.0
2012-11-02 13:40:00,75.76,75.77,75.68,75.74,35400.0,58.5776,58.5853,58.5157,58.5621,35400.0
2012-11-02 13:45:00,75.75,75.76,75.63,75.69,49900.0,58.5698,58.5776,58.4771,58.5234,49900.0
2012-11-02 13:50:00,75.68,75.69,75.33,75.39,33900.0,58.5157,58.5234,58.2451,58.2915,33900.0
2012-11-02 13:55:00,75.38,75.38,75.17,75.18,12000.0,58.2838,58.2838,58.1214,58.1291,12000.0
2012-11-02 14:00:00,75.18,75.24,74.98,75.11,18000.0,58.1291,58.1755,57.9745,58.075,18000.0
2012-11-02 14:05:00,75.12,75.45,75.03,75.41,17800.0,58.0827,58.3379,58.0131,58.307,17800.0
2012-11-02 14:10:00,75.42,75.46,75.41,75.46,11800.0,58.3147,58.3456,58.307,58.3456,11800.0
2012-11-02 14:15:00,75.45,75.48,75.42,75.47,13300.0,58.3379,58.3611,58.3147,58.3533,13300.0
2012-11-02 14:20:00,75.48,75.49,75.36,75.39,22600.0,58.3611,58.3688,58.2683,58.2915,22600.0
2012-11-02 14:25:00,75.4,75.44,75.37,75.37,11000.0,58.2992,58.3301,58.276,58.276,11000.0
2012-11-02 14:30:00,75.36,75.38,75.14,75.17,18900.0,58.2683,58.2838,58.0982,58.1214,18900.0
2012-11-02 14:35:00,75.18,75.19,74.93,75.0,27300.0,58.1291,58.1368,57.9358,57.9899,27300.0
2012-11-02 14:40:00,75.01,75.14,75.01,75.03,15800.0,57.9977,58.0982,57.9977,58.0131,15800.0
2012-11-02 14:45:00,75.09,75.36,75.07,75.32,29900.0,58.0595,58.2683,58.0441,58.2374,29900.0
2012-11-02 14:50:00,75.32,75.56,75.21,75.49,21100.0,58.2374,58.4229,58.1523,58.3688,21100.0
2012-11-02 14:55:00,75.5,75.61,75.49,75.57,25000.0,58.3765,58.4616,58.3688,58.4307,25000.0
2012-11-02 15:00:00,75.56,75.7,75.56,75.63,39500.0,58.4229,58.5312,58.4229,58.4771,39500.0
2012-11-02 15:05:00,75.65,75.73,75.57,75.59,53900.0,58.4925,58.5544,58.4307,58.4461,53900.0
2012-11-02 15:10:00,75.58,75.75,75.57,75.74,50700.0,58.4384,58.5698,58.4307,58.5621,50700.0
2012-11-02 15:15:00,75.74,75.91,75.68,75.89,35700.0,58.5621,58.6936,58.5157,58.6781,35700.0
2012-11-02 15:20:00,75.89,75.92,75.8,75.89,39400.0,58.6781,58.7013,58.6085,58.6781,39400.0
2012-11-02 15:25:00,75.89,75.95,75.78,75.89,39600.0,58.6781,58.7245,58.593,58.6781,39600.0
2012-11-02 15:30:00,75.87,75.87,75.64,75.76,48300.0,58.6626,58.6626,58.4848,58.5776,48300.0
2012-11-02 15:35:00,75.76,75.81,75.66,75.75,54000.0,58.5776,58.6162,58.5003,58.5698,54000.0
2012-11-02 15:40:00,75.76,75.85,75.6,75.72,56900.0,58.5776,58.6472,58.4539,58.5466,56900.0
2012-11-02 15:45:00,75.71,75.71,75.41,75.6,79300.0,58.5389,58.5389,58.307,58.4539,79300.0
2012-11-02 15:50:00,75.61,75.66,75.53,75.59,83400.0,58.4616,58.5003,58.3997,58.4461,83400.0
2012-11-02 15:55:00,75.58,75.74,75.51,75.53,135700.0,58.4384,58.5621,58.3843,58.3997,135700.0
2012-11-05 09:30:00,75.83,77.5,75.83,76.6,111200.0,58.6317,59.9229,58.6317,59.2271,111200.0
2012-11-05 09:35:00,76.65,76.75,75.76,76.55,108100.0,59.2657,59.343,58.5776,59.1884,108100.0
2012-11-05 09:40:00,76.52,76.84,76.03,76.55,36500.0,59.1652,59.4126,58.7863,59.1884,36500.0
2012-11-05 09:45:00,76.49,77.29,76.49,76.59,47700.0,59.142,59.7606,59.142,59.2193,47700.0
2012-11-05 09:50:00,76.55,76.91,76.55,76.89,30300.0,59.1884,59.4668,59.1884,59.4513,30300.0
2012-11-05 09:55:00,76.86,79.1,76.86,78.52,173500.0,59.4281,61.1601,59.4281,60.7116,173500.0
2012-11-05 10:00:00,78.42,78.67,77.56,77.61,75100.0,60.6343,60.8276,59.9693,60.008,75100.0
2012-11-05 10:05:00,77.51,77.88,77.5,77.65,47700.0,59.9307,60.2168,59.9229,60.0389,47700.0
2012-11-05 10:10:00,77.66,77.72,77.37,77.54,49100.0,60.0467,60.093,59.8224,59.9539,49100.0
2012-11-05 10:15:00,77.54,77.58,77.29,77.47,33000.0,59.9539,59.9848,59.7606,59.8997,33000.0
2012-11-05 10:20:00,77.5,77.64,77.18,77.33,21900.0,59.9229,60.0312,59.6755,59.7915,21900.0
2012-11-05 10:25:00,77.33,77.37,77.1,77.18,16000.0,59.7915,59.8224,59.6137,59.6755,16000.0
2012-11-05 10:30:00,77.19,77.34,77.13,77.31,29500.0,59.6832,59.7992,59.6369,59.776,29500.0
2012-11-05 10:35:00,77.32,78.28,77.32,78.28,42800.0,59.7838,60.526,59.7838,60.526,42800.0
2012-11-05 10:40:00,78.26,78.44,78.07,78.41,41500.0,60.5106,60.6497,60.3637,60.6266,41500.0
2012-11-05 10:45:00,78.42,78.67,78.29,78.66,41900.0,60.6343,60.8276,60.5338,60.8199,41900.0
2012-11-05 10:50:00,78.64,78.78,78.43,78.5,43800.0,60.8044,60.9126,60.642,60.6961,43800.0
2012-11-05 10:55:00,78.51,79.05,78.51,78.89,64800.0,60.7039,61.1214,60.7039,60.9977,64800.0
2012-11-05 11:00:00,78.93,79.0,78.61,78.84,45500.0,61.0286,61.0827,60.7812,60.959,45500.0
2012-11-05 11:05:00,78.89,78.91,78.53,78.54,18900.0,60.9977,61.0132,60.7193,60.7271,18900.0
2012-11-05 11:10:00,78.5,78.63,78.16,78.16,24300.0,60.6961,60.7967,60.4333,60.4333,24300.0
2012-11-05 11:15:00,78.15,78.27,78.08,78.14,31100.0,60.4255,60.5183,60.3714,60.4178,31100.0
2012-11-05 11:20:00,78.14,78.17,77.91,77.92,28500.0,60.4178,60.441,60.24,60.2477,28500.0
2012-11-05 11:25:00,77.92,78.25,77.85,78.21,26300.0,60.2477,60.5028,60.1936,60.4719,26300.0
2012-11-05 11:30:00,78.22,78.28,78.13,78.22,24000.0,60.4796,60.526,60.4101,60.4796,24000.0
2012-11-05 11:35:00,78.2,78.29,78.14,78.24,19800.0,60.4642,60.5338,60.4178,60.4951,19800.0
2012-11-05 11:40:00,78.24,78.27,78.14,78.19,20600.0,60.4951,60.5183,60.4178,60.4564,20600.0
2012-11-05 11:45:00,78.24,78.25,78.06,78.22,13500.0,60.4951,60.5028,60.3559,60.4796,13500.0
2012-11-05 11:50:00,78.22,78.26,78.16,78.18,14800.0,60.4796,60.5106,60.4333,60.4487,14800.0
2012-11-05 11:55:00,78.18,78.24,78.1,78.22,18000.0,60.4487,60.4951,60.3869,60.4796,18000.0
2012-11-05 12:00:00,78.21,78.22,78.1,78.1,15000.0,60.4719,60.4796,60.3869,60.3869,15000.0
2012-11-05 12:05:00,78.13,78.18,77.94,78.0,23300.0,60.4101,60.4487,60.2631,60.3095,23300.0
2012-11-05 12:10:00,77.98,78.14,77.92,77.92,21100.0,60.2941,60.4178,60.2477,60.2477,21100.0
2012-11-05 12:15:00,77.88,77.93,77.72,77.77,17000.0,60.2168,60.2554,60.093,60.1317,17000.0
2012-11-05 12:20:00,77.77,77.77,77.61,77.65,17600.0,60.1317,60.1317,60.008,60.0389,17600.0
2012-11-05 12:25:00,77.62,77.66,77.44,77.49,21600.0,60.0157,60.0467,59.8765,59.9152,21600.0
2012-11-05 12:30:00,77.48,77.83,77.48,77.59,24000.0,59.9075,60.1781,59.9075,59.9925,24000.0
2012-11-05 12:35:00,77.59,77.68,77.57,77.66,9200.0,59.9925,60.0621,59.9771,60.0467,9200.0
2012-11-05 12:40:00,77.66,77.73,77.52,77.73,20000.0,60.0467,60.1008,59.9384,60.1008,20000.0
2012-11-05 12:45:00,77.75,77.81,77.63,77.7,18400.0,60.1162,60.1626,60.0235,60.0776,18400.0
2012-11-05 12:50:00,77.7,77.93,77.7,77.88,69900.0,60.0776,60.2554,60.0776,60.2168,69900.0
2012-11-05 12:55:00,77.88,77.99,77.83,77.93,24000.0,60.2168,60.3018,60.1781,60.2554,24000.0
2012-11-05 13:00:00,77.96,78.07,77.92,78.03,16000.0,60.2786,60.3637,60.2477,60.3327,16000.0
2012-11-05 13:05:00,78.02,78.13,78.02,78.1,14300.0,60.325,60.4101,60.325,60.3869,14300.0
2012-11-05 13:10:00,78.12,78.14,77.96,78.0,16600.0,60.4023,60.4178,60.2786,60.3095,16600.0
2012-11-05 13:15:00,77.98,78.12,77.98,78.11,11300.0,60.2941,60.4023,60.2941,60.3946,11300.0
2012-11-05 13:20:00,78.11,78.14,78.04,78.12,12900.0,60.3946,60.4178,60.3405,60.4023,12900.0
2012-11-05 13:25:00,78.11,78.24,78.11,78.24,13300.0,60.3946,60.4951,60.3946,60.4951,13300.0
2012-11-05 13:30:00,78.24,78.25,78.17,78.24,21100.0,60.4951,60.5028,60.441,60.4951,21100.0
2012-11-05 13:35:00,78.23,78.26,78.18,78.21,15900.0,60.4874,60.5106,60.4487,60.4719,15900.0
2012-11-05 13:40:00,78.2,78.21,77.92,77.94,18700.0,60.4642,60.4719,60.2477,60.2631,18700.0
2012-11-05 13:45:00,77.94,77.97,77.79,77.91,8800.0,60.2631,60.2863,60.1472,60.24,8800.0
2012-11-05 13:50:00,77.92,77.93,77.82,77.85,16100.0,60.2477,60.2554,60.1704,60.1936,16100.0
2012-11-05 13:55:00,77.85,77.89,77.8,77.83,16400.0,60.1936,60.2245,60.1549,60.1781,16400.0
2012-11-05 14:00:00,77.83,77.92,77.83,77.92,15000.0,60.1781,60.2477,60.1781,60.2477,15000.0
2012-11-05 14:05:00,77.92,77.92,77.72,77.74,14400.0,60.2477,60.2477,60.093,60.1085,14400.0
2012-11-05 14:10:00,77.73,77.79,77.72,77.78,15300.0,60.1008,60.1472,60.093,60.1394,15300.0
2012-11-05 14:15:00,77.76,77.8,77.75,77.77,11900.0,60.124,60.1549,60.1162,60.1317,11900.0
2012-11-05 14:20:00,77.77,77.91,77.74,77.85,12500.0,60.1317,60.24,60.1085,60.1936,12500.0
2012-11-05 14:25:00,77.85,77.88,77.81,77.87,17900.0,60.1936,60.2168,60.1626,60.209,17900.0
2012-11-05 14:30:00,77.86,77.96,77.82,77.94,20700.0,60.2013,60.2786,60.1704,60.2631,20700.0
2012-11-05 14:35:00,77.94,78.01,77.88,77.88,24000.0,60.2631,60.3173,60.2168,60.2168,24000.0
2012-11-05 14:40:00,77.89,78.0,77.89,77.95,16800.0,60.2245,60.3095,60.2245,60.2709,16800.0
2012-11-05 14:45:00,77.95,78.05,77.95,78.02,19900.0,60.2709,60.3482,60.2709,60.325,19900.0
2012-11-05 14:50:00,78.04,78.05,77.77,77.78,29200.0,60.3405,60.3482,60.1317,60.1394,29200.0
2012-11-05 14:55:00,77.79,77.79,77.29,77.29,69600.0,60.1472,60.1472,59.7606,59.7606,69600.0
2012-11-05 15:00:00,77.29,77.71,77.29,77.71,27500.0,59.7606,60.0853,59.7606,60.0853,27500.0
2012-11-05 15:05:00,77.68,77.8,77.59,77.76,25800.0,60.0621,60.1549,59.9925,60.124,25800.0
2012-11-05 15:10:00,77.76,77.8,77.69,77.78,23300.0,60.124,60.1549,60.0698,60.1394,23300.0
2012-11-05 15:15:00,77.78,77.84,77.71,77.74,20600.0,60.1394,60.1858,60.0853,60.1085,20600.0
2012-11-05 15:20:00,77.75,77.85,77.74,77.85,34600.0,60.1162,60.1936,60.1085,60.1936,34600.0
2012-11-05 15:25:00,77.84,77.99,77.83,77.96,23200.0,60.1858,60.3018,60.1781,60.2786,23200.0
2012-11-05 15:30:00,77.96,77.96,77.63,77.64,40200.0,60.2786,60.2786,60.0235,60.0312,40200.0
2012-11-05 15:35:00,77.65,77.9,77.65,77.89,36000.0,60.0389,60.2322,60.0389,60.2245,36000.0
2012-11-05 15:40:00,77.89,77.98,77.85,77.92,53900.0,60.2245,60.2941,60.1936,60.2477,53900.0
2012-11-05 15:45:00,77.93,78.05,77.93,77.99,49600.0,60.2554,60.3482,60.2554,60.3018,49600.0
2012-11-05 15:50:00,77.99,78.14,77.99,78.14,58800.0,60.3018,60.4178,60.3018,60.4178,58800.0
2012-11-05 15:55:00,78.14,78.17,78.0,78.03,59700.0,60.4178,60.441,60.3095,60.3327,59700.0
2012-11-06 09:30:00,78.5,78.96,78.04,78.52,58200.0,60.6961,61.0518,60.3405,60.7116,58200.0
2012-11-06 09:35:00,78.5,79.11,78.5,79.09,29300.0,60.6961,61.1678,60.6961,61.1523,29300.0
2012-11-06 09:40:00,79.07,79.37,78.96,79.23,39900.0,61.1369,61.3688,61.0518,61.2606,39900.0
2012-11-06 09:45:00,79.19,79.56,79.18,79.4,34000.0,61.2296,61.5157,61.2219,61.392,34000.0
2012-11-06 09:50:00,79.42,79.42,79.11,79.32,143300.0,61.4075,61.4075,61.1678,61.3302,143300.0
2012-11-06 09:55:00,79.33,79.41,79.17,79.25,48400.0,61.3379,61.3998,61.2142,61.276,48400.0
2012-11-06 10:00:00,79.25,79.46,79.2,79.39,46500.0,61.276,61.4384,61.2374,61.3843,46500.0
2012-11-06 10:05:00,79.39,79.39,79.08,79.11,35300.0,61.3843,61.3843,61.1446,61.1678,35300.0
2012-11-06 10:10:00,79.1,79.24,79.08,79.1,53900.0,61.1601,61.2683,61.1446,61.1601,53900.0
2012-11-06 10:15:00,79.12,79.2,78.98,79.15,33300.0,61.1755,61.2374,61.0673,61.1987,33300.0
2012-11-06 10:20:00,79.16,79.34,79.1,79.31,25100.0,61.2065,61.3456,61.1601,61.3224,25100.0
2012-11-06 10:25:00,79.3,79.31,79.09,79.24,17200.0,61.3147,61.3224,61.1523,61.2683,17200.0
2012-11-06 10:30:00,79.24,79.27,78.99,79.0,15600.0,61.2683,61.2915,61.075,61.0827,15600.0
2012-11-06 10:35:00,79.02,79.04,78.96,79.04,17900.0,61.0982,61.1137,61.0518,61.1137,17900.0
2012-11-06 10:40:00,79.04,79.1,78.95,78.95,20900.0,61.1137,61.1601,61.0441,61.0441,20900.0
2012-11-06 10:45:00,78.94,79.18,78.94,79.11,15800.0,61.0363,61.2219,61.0363,61.1678,15800.0
2012-11-06 10:50:00,79.12,79.14,79.07,79.07,12100.0,61.1755,61.191,61.1369,61.1369,12100.0
2012-11-06 10:55:00,79.07,79.13,79.06,79.13,7000.0,61.1369,61.1833,61.1291,61.1833,7000.0
2012-11-06 11:00:00,79.12,79.21,79.1,79.16,10700.0,61.1755,61.2451,61.1601,61.2065,10700.0
2012-11-06 11:05:00,79.16,79.16,79.11,79.13,8200.0,61.2065,61.2065,61.1678,61.1833,8200.0
2012-11-06 11:10:00,79.14,79.22,79.12,79.18,13600.0,61.191,61.2528,61.1755,61.2219,13600.0
2012-11-06 11:15:00,79.18,79.21,79.12,79.16,16200.0,61.2219,61.2451,61.1755,61.2065,16200.0
2012-11-06 11:20:00,79.15,79.16,79.1,79.14,10800.0,61.1987,61.2065,61.1601,61.191,10800.0
2012-11-06 11:25:00,79.14,79.15,79.01,79.07,18100.0,61.191,61.1987,61.0905,61.1369,18100.0
2012-11-06 11:30:00,79.06,79.06,79.02,79.03,23800.0,61.1291,61.1291,61.0982,61.1059,23800.0
2012-11-06 11:35:00,79.03,79.22,79.01,79.16,22400.0,61.1059,61.2528,61.0905,61.2065,22400.0
2012-11-06 11:40:00,79.18,79.25,79.11,79.23,13700.0,61.2219,61.276,61.1678,61.2606,13700.0
2012-11-06 11:45:00,79.24,79.34,79.16,79.19,12700.0,61.2683,61.3456,61.2065,61.2296,12700.0
2012-11-06 11:50:00,79.18,79.24,79.18,79.19,21500.0,61.2219,61.2683,61.2219,61.2296,21500.0
2012-11-06 11:55:00,79.19,79.21,79.11,79.19,19400.0,61.2296,61.2451,61.1678,61.2296,19400.0
2012-11-06 12:00:00,79.19,79.4,79.15,79.38,23000.0,61.2296,61.392,61.1987,61.3766,23000.0
2012-11-06 12:05:00,79.38,79.48,79.31,79.34,11400.0,61.3766,61.4539,61.3224,61.3456,11400.0
2012-11-06 12:10:00,79.34,79.35,79.25,79.26,9300.0,61.3456,61.3534,61.276,61.2838,9300.0
2012-11-06 12:15:00,79.26,79.31,79.25,79.28,8000.0,61.2838,61.3224,61.276,61.2992,8000.0
2012-11-06 12:20:00,79.28,79.38,79.28,79.32,15000.0,61.2992,61.3766,61.2992,61.3302,15000.0
2012-11-06 12:25:00,79.3,79.33,79.2,79.33,10900.0,61.3147,61.3379,61.2374,61.3379,10900.0
2012-11-06 12:30:00,79.33,79.33,79.26,79.26,5600.0,61.3379,61.3379,61.2838,61.2838,5600.0
2012-11-06 12:35:00,79.25,79.28,79.23,79.24,4600.0,61.276,61.2992,61.2606,61.2683,4600.0
2012-11-06 12:40:00,79.23,79.23,79.15,79.15,6800.0,61.2606,61.2606,61.1987,61.1987,6800.0
2012-11-06 12:45:00,79.16,79.18,79.03,79.15,6400.0,61.2065,61.2219,61.1059,61.1987,6400.0
2012-11-06 12:50:00,79.15,79.24,79.15,79.17,4200.0,61.1987,61.2683,61.1987,61.2142,4200.0
2012-11-06 12:55:00,79.17,79.17,79.08,79.14,7200.0,61.2142,61.2142,61.1446,61.191,7200.0
2012-11-06 13:00:00,79.14,79.14,79.07,79.08,15000.0,61.191,61.191,61.1369,61.1446,15000.0
2012-11-06 13:05:00,79.12,79.24,79.12,79.12,10300.0,61.1755,61.2683,61.1755,61.1755,10300.0
2012-11-06 13:10:00,79.12,79.12,78.99,79.05,20700.0,61.1755,61.1755,61.075,61.1214,20700.0
2012-11-06 13:15:00,79.06,79.08,78.98,79.02,19000.0,61.1291,61.1446,61.0673,61.0982,19000.0
2012-11-06 13:20:00,79.03,79.07,78.92,78.93,23300.0,61.1059,61.1369,61.0209,61.0286,23300.0
2012-11-06 13:25:00,78.96,79.01,78.95,78.98,7200.0,61.0518,61.0905,61.0441,61.0673,7200.0
2012-11-06 13:30:00,78.95,79.02,78.95,79.02,8400.0,61.0441,61.0982,61.0441,61.0982,8400.0
2012-11-06 13:35:00,79.04,79.08,78.99,79.05,8700.0,61.1137,61.1446,61.075,61.1214,8700.0
2012-11-06 13:40:00,79.04,79.07,79.01,79.05,6600.0,61.1137,61.1369,61.0905,61.1214,6600.0
2012-11-06 13:45:00,79.08,79.09,79.04,79.04,9700.0,61.1446,61.1523,61.1137,61.1137,9700.0
2012-11-06 13:50:00,79.06,79.08,78.98,79.02,16700.0,61.1291,61.1446,61.0673,61.0982,16700.0
2012-11-06 13:55:00,79.03,79.05,78.88,78.88,9500.0,61.1059,61.1214,60.99,60.99,9500.0
2012-11-06 14:00:00,78.9,78.97,78.85,78.86,9000.0,61.0054,61.0595,60.9668,60.9745,9000.0
2012-11-06 14:05:00,78.86,78.86,78.79,78.82,10200.0,60.9745,60.9745,60.9204,60.9436,10200.0
2012-11-06 14:10:00,78.82,78.9,78.79,78.86,13200.0,60.9436,61.0054,60.9204,60.9745,13200.0
2012-11-06 14:15:00,78.86,78.89,78.82,78.84,15700.0,60.9745,60.9977,60.9436,60.959,15700.0
2012-11-06 14:20:00,78.85,78.9,78.85,78.9,8900.0,60.9668,61.0054,60.9668,61.0054,8900.0
2012-11-06 14:25:00,78.91,79.05,78.91,78.94,13300.0,61.0132,61.1214,61.0132,61.0363,13300.0
2012-11-06 14:30:00,78.95,78.96,78.88,78.93,8600.0,61.0441,61.0518,60.99,61.0286,8600.0
2012-11-06 14:35:00,78.93,79.02,78.9,79.02,9100.0,61.0286,61.0982,61.0054,61.0982,9100.0
2012-11-06 14:40:00,79.0,79.02,78.98,79.01,6200.0,61.0827,61.0982,61.0673,61.0905,6200.0
2012-11-06 14:45:00,79.01,79.09,79.01,79.05,7700.0,61.0905,61.1523,61.0905,61.1214,7700.0
2012-11-06 14:50:00,79.05,79.18,79.05,79.07,10600.0,61.1214,61.2219,61.1214,61.1369,10600.0
2012-11-06 14:55:00,79.06,79.06,78.93,78.99,9500.0,61.1291,61.1291,61.0286,61.075,9500.0
2012-11-06 15:00:00,78.99,79.06,78.91,78.97,10100.0,61.075,61.1291,61.0132,61.0595,10100.0
2012-11-06 15:05:00,78.97,79.11,78.97,79.05,16300.0,61.0595,61.1678,61.0595,61.1214,16300.0
2012-11-06 15:10:00,79.05,79.17,79.01,79.17,29000.0,61.1214,61.2142,61.0905,61.2142,29000.0
2012-11-06 15:15:00,79.17,79.17,78.97,78.99,23400.0,61.2142,61.2142,61.0595,61.075,23400.0
2012-11-06 15:20:00,79.0,79.06,78.95,79.03,15300.0,61.0827,61.1291,61.0441,61.1059,15300.0
2012-11-06 15:25:00,79.02,79.09,78.95,78.99,16000.0,61.0982,61.1523,61.0441,61.075,16000.0
2012-11-06 15:30:00,78.99,79.04,78.96,79.02,25000.0,61.075,61.1137,61.0518,61.0982,25000.0
2012-11-06 15:35:00,79.01,79.03,78.95,78.99,22300.0,61.0905,61.1059,61.0441,61.075,22300.0
2012-11-06 15:40:00,78.98,78.99,78.84,78.88,31800.0,61.0673,61.075,60.959,60.99,31800.0
2012-11-06 15:45:00,78.89,78.98,78.85,78.95,56200.0,60.9977,61.0673,60.9668,61.0441,56200.0
2012-11-06 15:50:00,78.97,78.99,78.86,78.9,50100.0,61.0595,61.075,60.9745,61.0054,50100.0
2012-11-06 15:55:00,78.91,78.98,78.84,78.97,52100.0,61.0132,61.0673,60.959,61.0595,52100.0
2012-11-07 09:30:00,77.48,77.69,77.48,77.59,30400.0,59.9075,60.0698,59.9075,59.9925,30400.0
2012-11-07 09:35:00,77.57,77.92,77.42,77.88,17600.0,59.9771,60.2477,59.8611,60.2168,17600.0
2012-11-07 09:40:00,77.88,78.04,77.76,77.9,19400.0,60.2168,60.3405,60.124,60.2322,19400.0
2012-11-07 09:45:00,77.9,78.57,77.88,78.49,16700.0,60.2322,60.7503,60.2168,60.6884,16700.0
2012-11-07 09:50:00,78.5,78.5,78.25,78.25,7200.0,60.6961,60.6961,60.5028,60.5028,7200.0
2012-11-07 09:55:00,78.22,78.5,78.19,78.33,12000.0,60.4796,60.6961,60.4564,60.5647,12000.0
2012-11-07 10:00:00,78.31,78.38,78.16,78.33,15800.0,60.5492,60.6034,60.4333,60.5647,15800.0
2012-11-07 10:05:00,78.35,78.52,78.26,78.52,13700.0,60.5802,60.7116,60.5106,60.7116,13700.0
2012-11-07 10:10:00,78.5,78.51,78.3,78.45,22600.0,60.6961,60.7039,60.5415,60.6575,22600.0
2012-11-07 10:15:00,78.44,78.47,78.22,78.25,23600.0,60.6497,60.6729,60.4796,60.5028,23600.0
2012-11-07 10:20:00,78.26,78.45,78.22,78.32,20200.0,60.5106,60.6575,60.4796,60.557,20200.0
2012-11-07 10:25:00,78.33,78.38,78.23,78.26,8300.0,60.5647,60.6034,60.4874,60.5106,8300.0
2012-11-07 10:30:00,78.23,78.39,78.11,78.38,15300.0,60.4874,60.6111,60.3946,60.6034,15300.0
2012-11-07 10:35:00,78.35,78.35,78.15,78.29,12300.0,60.5802,60.5802,60.4255,60.5338,12300.0
2012-11-07 10:40:00,78.29,78.4,78.23,78.26,8600.0,60.5338,60.6188,60.4874,60.5106,8600.0
2012-11-07 10:45:00,78.23,78.23,77.87,77.87,12400.0,60.4874,60.4874,60.209,60.209,12400.0
2012-11-07 10:50:00,77.9,77.96,77.75,77.79,11200.0,60.2322,60.2786,60.1162,60.1472,11200.0
2012-11-07 10:55:00,77.75,77.87,77.66,77.7,13900.0,60.1162,60.209,60.0467,60.0776,13900.0
2012-11-07 11:00:00,77.66,78.03,77.66,78.0,18800.0,60.0467,60.3327,60.0467,60.3095,18800.0
2012-11-07 11:05:00,78.01,78.06,77.91,77.98,14700.0,60.3173,60.3559,60.24,60.2941,14700.0
2012-11-07 11:10:00,77.95,77.95,77.79,77.83,11100.0,60.2709,60.2709,60.1472,60.1781,11100.0
2012-11-07 11:15:00,77.83,77.84,77.67,77.73,10900.0,60.1781,60.1858,60.0544,60.1008,10900.0
2012-11-07 11:20:00,77.69,77.8,77.55,77.55,9400.0,60.0698,60.1549,59.9616,59.9616,9400.0
2012-11-07 11:25:00,77.55,77.56,77.38,77.39,15400.0,59.9616,59.9693,59.8302,59.8379,15400.0
2012-11-07 11:30:00,77.43,77.49,77.16,77.44,16300.0,59.8688,59.9152,59.6601,59.8765,16300.0
2012-11-07 11:35:00,77.42,77.47,77.34,77.37,12200.0,59.8611,59.8997,59.7992,59.8224,12200.0
2012-11-07 11:40:00,77.36,77.45,77.34,77.41,11600.0,59.8147,59.8843,59.7992,59.8534,11600.0
2012-11-07 11:45:00,77.39,77.45,77.28,77.43,14100.0,59.8379,59.8843,59.7528,59.8688,14100.0
2012-11-07 11:50:00,77.45,77.72,77.41,77.64,32300.0,59.8843,60.093,59.8534,60.0312,32300.0
2012-11-07 11:55:00,77.65,77.74,77.59,77.65,8500.0,60.0389,60.1085,59.9925,60.0389,8500.0
2012-11-07 12:00:00,77.65,77.69,77.63,77.64,5600.0,60.0389,60.0698,60.0235,60.0312,5600.0
2012-11-07 12:05:00,77.65,77.81,77.65,77.69,9100.0,60.0389,60.1626,60.0389,60.0698,9100.0
2012-11-07 12:10:00,77.66,77.8,77.66,77.78,11100.0,60.0467,60.1549,60.0467,60.1394,11100.0
2012-11-07 12:15:00,77.75,77.79,77.72,77.73,5300.0,60.1162,60.1472,60.093,60.1008,5300.0
2012-11-07 12:20:00,77.72,77.76,77.71,77.73,3600.0,60.093,60.124,60.0853,60.1008,3600.0
2012-11-07 12:25:00,77.72,77.74,77.6,77.6,8600.0,60.093,60.1085,60.0003,60.0003,8600.0
2012-11-07 12:30:00,77.59,77.71,77.57,77.65,4100.0,59.9925,60.0853,59.9771,60.0389,4100.0
2012-11-07 12:35:00,77.69,77.76,77.69,77.7,2600.0,60.0698,60.124,60.0698,60.0776,2600.0
2012-11-07 12:40:00,77.72,77.75,77.64,77.75,3300.0,60.093,60.1162,60.0312,60.1162,3300.0
2012-11-07 12:45:00,77.74,77.77,77.68,77.7,3000.0,60.1085,60.1317,60.0621,60.0776,3000.0
2012-11-07 12:50:00,77.71,77.73,77.63,77.63,18400.0,60.0853,60.1008,60.0235,60.0235,18400.0
2012-11-07 12:55:00,77.65,77.76,77.64,77.75,9000.0,60.0389,60.124,60.0312,60.1162,9000.0
2012-11-07 13:00:00,77.77,77.83,77.74,77.8,5800.0,60.1317,60.1781,60.1085,60.1549,5800.0
2012-11-07 13:05:00,77.82,78.22,77.82,78.22,18000.0,60.1704,60.4796,60.1704,60.4796,18000.0
2012-11-07 13:10:00,78.19,78.29,78.18,78.26,17600.0,60.4564,60.5338,60.4487,60.5106,17600.0
2012-11-07 13:15:00,78.27,78.28,78.0,78.0,11100.0,60.5183,60.526,60.3095,60.3095,11100.0
2012-11-07 13:20:00,78.0,78.1,77.96,77.96,14800.0,60.3095,60.3869,60.2786,60.2786,14800.0
2012-11-07 13:25:00,77.99,78.0,77.85,77.85,4300.0,60.3018,60.3095,60.1936,60.1936,4300.0
2012-11-07 13:30:00,77.89,77.95,77.85,77.88,12000.0,60.2245,60.2709,60.1936,60.2168,12000.0
2012-11-07 13:35:00,77.89,77.9,77.86,77.89,12700.0,60.2245,60.2322,60.2013,60.2245,12700.0
2012-11-07 13:40:00,77.85,77.95,77.85,77.89,10300.0,60.1936,60.2709,60.1936,60.2245,10300.0
2012-11-07 13:45:00,77.88,77.9,77.82,77.84,4800.0,60.2168,60.2322,60.1704,60.1858,4800.0
2012-11-07 13:50:00,77.83,77.9,77.83,77.89,6200.0,60.1781,60.2322,60.1781,60.2245,6200.0
2012-11-07 13:55:00,77.88,77.88,77.74,77.8,7000.0,60.2168,60.2168,60.1085,60.1549,7000.0
2012-11-07 14:00:00,77.82,77.95,77.82,77.88,21100.0,60.1704,60.2709,60.1704,60.2168,21100.0
2012-11-07 14:05:00,77.85,77.89,77.8,77.88,15000.0,60.1936,60.2245,60.1549,60.2168,15000.0
2012-11-07 14:10:00,77.9,77.9,77.74,77.78,15100.0,60.2322,60.2322,60.1085,60.1394,15100.0
2012-11-07 14:15:00,77.77,77.79,77.74,77.78,5600.0,60.1317,60.1472,60.1085,60.1394,5600.0
2012-11-07 14:20:00,77.8,77.88,77.79,77.83,7000.0,60.1549,60.2168,60.1472,60.1781,7000.0
2012-11-07 14:25:00,77.83,77.88,77.82,77.82,29700.0,60.1781,60.2168,60.1704,60.1704,29700.0
2012-11-07 14:30:00,77.83,77.83,77.66,77.69,11700.0,60.1781,60.1781,60.0467,60.0698,11700.0
2012-11-07 14:35:00,77.71,77.73,77.59,77.61,10300.0,60.0853,60.1008,59.9925,60.008,10300.0
2012-11-07 14:40:00,77.61,77.76,77.61,77.74,10200.0,60.008,60.124,60.008,60.1085,10200.0
2012-11-07 14:45:00,77.78,77.8,77.69,77.72,7100.0,60.1394,60.1549,60.0698,60.093,7100.0
2012-11-07 14:50:00,77.72,77.76,77.58,77.74,7900.0,60.093,60.124,59.9848,60.1085,7900.0
2012-11-07 14:55:00,77.75,77.9,77.75,77.88,9500.0,60.1162,60.2322,60.1162,60.2168,9500.0
2012-11-07 15:00:00,77.87,77.91,77.76,77.83,15900.0,60.209,60.24,60.124,60.1781,15900.0
2012-11-07 15:05:00,77.8,77.86,77.71,77.77,15600.0,60.1549,60.2013,60.0853,60.1317,15600.0
2012-11-07 15:10:00,77.78,77.92,77.72,77.79,17800.0,60.1394,60.2477,60.093,60.1472,17800.0
2012-11-07 15:15:00,77.79,77.87,77.75,77.81,71800.0,60.1472,60.209,60.1162,60.1626,71800.0
2012-11-07 15:20:00,77.81,78.06,77.8,78.05,15400.0,60.1626,60.3559,60.1549,60.3482,15400.0
2012-11-07 15:25:00,78.04,78.2,78.0,78.14,25000.0,60.3405,60.4642,60.3095,60.4178,25000.0
2012-11-07 15:30:00,78.1,78.2,78.04,78.13,23800.0,60.3869,60.4642,60.3405,60.4101,23800.0
2012-11-07 15:35:00,78.09,78.15,77.98,78.03,16700.0,60.3791,60.4255,60.2941,60.3327,16700.0
2012-11-07 15:40:00,78.04,78.16,78.04,78.11,19400.0,60.3405,60.4333,60.3405,60.3946,19400.0
2012-11-07 15:45:00,78.11,78.28,77.98,78.05,46300.0,60.3946,60.526,60.2941,60.3482,46300.0
2012-11-07 15:50:00,78.06,78.15,78.02,78.06,39800.0,60.3559,60.4255,60.325,60.3559,39800.0
2012-11-07 15:55:00,78.04,78.09,77.78,77.79,65700.0,60.3405,60.3791,60.1394,60.1472,65700.0
2012-11-08 09:30:00,77.27,77.29,76.77,77.29,18900.0,60.113,60.1285,59.724,60.1285,18900.0
2012-11-08 09:35:00,77.15,77.76,77.06,77.64,11900.0,60.0196,60.4942,59.9496,60.4008,11900.0
2012-11-08 09:40:00,77.65,77.69,77.38,77.56,8400.0,60.4086,60.4397,60.1986,60.3386,8400.0
2012-11-08 09:45:00,77.51,77.55,77.42,77.54,6700.0,60.2997,60.3308,60.2297,60.323,6700.0
2012-11-08 09:50:00,77.5,77.52,77.4,77.44,10600.0,60.2919,60.3075,60.2141,60.2452,10600.0
2012-11-08 09:55:00,77.44,77.56,77.32,77.42,7500.0,60.2452,60.3386,60.1519,60.2297,7500.0
2012-11-08 10:00:00,77.4,77.54,77.29,77.38,23700.0,60.2141,60.323,60.1285,60.1986,23700.0
2012-11-08 10:05:00,77.36,77.42,77.24,77.42,21700.0,60.183,60.2297,60.0896,60.2297,21700.0
2012-11-08 10:10:00,77.48,77.73,77.41,77.69,16400.0,60.2764,60.4708,60.2219,60.4397,16400.0
2012-11-08 10:15:00,77.7,77.74,77.6,77.7,13300.0,60.4475,60.4786,60.3697,60.4475,13300.0
2012-11-08 10:20:00,77.67,77.72,77.59,77.7,27200.0,60.4242,60.4631,60.3619,60.4475,27200.0
2012-11-08 10:25:00,77.71,77.73,77.58,77.62,4000.0,60.4553,60.4708,60.3542,60.3853,4000.0
2012-11-08 10:30:00,77.65,77.96,77.6,77.91,11000.0,60.4086,60.6498,60.3697,60.6109,11000.0
2012-11-08 10:35:00,77.85,77.92,77.68,77.92,8800.0,60.5642,60.6187,60.4319,60.6187,8800.0
2012-11-08 10:40:00,77.91,77.91,77.41,77.59,13100.0,60.6109,60.6109,60.2219,60.3619,13100.0
2012-11-08 10:45:00,77.59,77.75,77.34,77.47,13600.0,60.3619,60.4864,60.1674,60.2686,13600.0
2012-11-08 10:50:00,77.45,77.55,77.31,77.47,10300.0,60.253,60.3308,60.1441,60.2686,10300.0
2012-11-08 10:55:00,77.52,77.52,77.27,77.39,4600.0,60.3075,60.3075,60.113,60.2063,4600.0
2012-11-08 11:00:00,77.38,77.51,77.2,77.25,6200.0,60.1986,60.2997,60.0585,60.0974,6200.0
2012-11-08 11:05:00,77.29,77.55,77.29,77.53,6700.0,60.1285,60.3308,60.1285,60.3153,6700.0
2012-11-08 11:10:00,77.48,77.48,77.28,77.32,3600.0,60.2764,60.2764,60.1208,60.1519,3600.0
2012-11-08 11:15:00,77.3,77.34,77.22,77.25,3800.0,60.1363,60.1674,60.0741,60.0974,3800.0
2012-11-08 11:20:00,77.21,77.31,77.2,77.29,6000.0,60.0663,60.1441,60.0585,60.1285,6000.0
2012-11-08 11:25:00,77.33,77.38,77.26,77.29,3500.0,60.1597,60.1986,60.1052,60.1285,3500.0
2012-11-08 11:30:00,77.28,77.31,77.19,77.19,2200.0,60.1208,60.1441,60.0507,60.0507,2200.0
2012-11-08 11:35:00,77.2,77.25,77.11,77.14,5600.0,60.0585,60.0974,59.9885,60.0118,5600.0
2012-11-08 11:40:00,77.17,77.22,77.06,77.22,2500.0,60.0352,60.0741,59.9496,60.0741,2500.0
2012-11-08 11:45:00,77.23,77.23,77.04,77.05,3800.0,60.0819,60.0819,59.9341,59.9418,3800.0
2012-11-08 11:50:00,77.05,77.15,76.91,77.15,6600.0,59.9418,60.0196,59.8329,60.0196,6600.0
2012-11-08 11:55:00,77.13,77.16,77.02,77.11,3300.0,60.0041,60.0274,59.9185,59.9885,3300.0
2012-11-08 12:00:00,77.14,77.14,76.97,77.01,4600.0,60.0118,60.0118,59.8796,59.9107,4600.0
2012-11-08 12:05:00,77.03,77.08,77.03,77.07,1900.0,59.9263,59.9652,59.9263,59.9574,1900.0
2012-11-08 12:10:00,77.04,77.08,76.92,77.07,5100.0,59.9341,59.9652,59.8407,59.9574,5100.0
2012-11-08 12:15:00,77.02,77.03,76.92,76.95,3500.0,59.9185,59.9263,59.8407,59.864,3500.0
2012-11-08 12:20:00,76.94,77.06,76.94,77.02,1400.0,59.8563,59.9496,59.8563,59.9185,1400.0
2012-11-08 12:25:00,76.96,76.98,76.89,76.96,4000.0,59.8718,59.8874,59.8174,59.8718,4000.0
2012-11-08 12:30:00,76.96,77.0,76.9,77.0,4400.0,59.8718,59.9029,59.8251,59.9029,4400.0
2012-11-08 12:35:00,76.98,76.98,76.86,76.92,5600.0,59.8874,59.8874,59.794,59.8407,5600.0
2012-11-08 12:40:00,76.97,77.0,76.91,76.91,2100.0,59.8796,59.9029,59.8329,59.8329,2100.0
2012-11-08 12:45:00,76.91,76.94,76.78,76.86,5500.0,59.8329,59.8563,59.7318,59.794,5500.0
2012-11-08 12:50:00,76.86,76.91,76.83,76.87,2700.0,59.794,59.8329,59.7707,59.8018,2700.0
2012-11-08 12:55:00,76.83,76.98,76.83,76.93,5700.0,59.7707,59.8874,59.7707,59.8485,5700.0
2012-11-08 13:00:00,76.93,76.96,76.86,76.87,4600.0,59.8485,59.8718,59.794,59.8018,4600.0
2012-11-08 13:05:00,76.83,76.86,76.78,76.78,5900.0,59.7707,59.794,59.7318,59.7318,5900.0
2012-11-08 13:10:00,76.81,76.81,76.5,76.58,22600.0,59.7551,59.7551,59.514,59.5762,22600.0
2012-11-08 13:15:00,76.53,76.58,76.47,76.53,4200.0,59.5373,59.5762,59.4906,59.5373,4200.0
2012-11-08 13:20:00,76.54,76.61,76.47,76.47,13200.0,59.5451,59.5995,59.4906,59.4906,13200.0
2012-11-08 13:25:00,76.47,76.57,76.45,76.54,22000.0,59.4906,59.5684,59.4751,59.5451,22000.0
2012-11-08 13:30:00,76.54,76.6,76.5,76.58,4600.0,59.5451,59.5917,59.514,59.5762,4600.0
2012-11-08 13:35:00,76.58,76.67,76.56,76.64,4700.0,59.5762,59.6462,59.5606,59.6229,4700.0
2012-11-08 13:40:00,76.67,76.68,76.6,76.66,2100.0,59.6462,59.654,59.5917,59.6384,2100.0
2012-11-08 13:45:00,76.63,76.78,76.61,76.78,2900.0,59.6151,59.7318,59.5995,59.7318,2900.0
2012-11-08 13:50:00,76.79,76.83,76.75,76.83,2800.0,59.7396,59.7707,59.7084,59.7707,2800.0
2012-11-08 13:55:00,76.84,77.0,76.84,77.0,2400.0,59.7785,59.9029,59.7785,59.9029,2400.0
2012-11-08 14:00:00,76.99,77.02,76.77,76.77,2900.0,59.8952,59.9185,59.724,59.724,2900.0
2012-11-08 14:05:00,76.76,76.85,76.75,76.78,5300.0,59.7162,59.7862,59.7084,59.7318,5300.0
2012-11-08 14:10:00,76.74,76.81,76.73,76.8,4300.0,59.7007,59.7551,59.6929,59.7473,4300.0
2012-11-08 14:15:00,76.79,76.87,76.68,76.69,4100.0,59.7396,59.8018,59.654,59.6618,4100.0
2012-11-08 14:20:00,76.66,76.7,76.62,76.66,5400.0,59.6384,59.6695,59.6073,59.6384,5400.0
2012-11-08 14:25:00,76.66,76.73,76.63,76.73,6000.0,59.6384,59.6929,59.6151,59.6929,6000.0
2012-11-08 14:30:00,76.71,76.75,76.59,76.59,4000.0,59.6773,59.7084,59.584,59.584,4000.0
2012-11-08 14:35:00,76.58,76.71,76.55,76.61,7200.0,59.5762,59.6773,59.5529,59.5995,7200.0
2012-11-08 14:40:00,76.59,76.79,76.59,76.75,5600.0,59.584,59.7396,59.584,59.7084,5600.0
2012-11-08 14:45:00,76.74,76.76,76.67,76.74,8300.0,59.7007,59.7162,59.6462,59.7007,8300.0
2012-11-08 14:50:00,76.83,76.83,76.64,76.76,5000.0,59.7707,59.7707,59.6229,59.7162,5000.0
2012-11-08 14:55:00,76.74,76.8,76.65,76.65,6900.0,59.7007,59.7473,59.6306,59.6306,6900.0
2012-11-08 15:00:00,76.67,76.67,76.6,76.6,5400.0,59.6462,59.6462,59.5917,59.5917,5400.0
2012-11-08 15:05:00,76.62,76.63,76.5,76.52,16000.0,59.6073,59.6151,59.514,59.5295,16000.0
2012-11-08 15:10:00,76.52,76.63,76.48,76.61,16700.0,59.5295,59.6151,59.4984,59.5995,16700.0
2012-11-08 15:15:00,76.58,76.6,76.51,76.54,19900.0,59.5762,59.5917,59.5217,59.5451,19900.0
2012-11-08 15:20:00,76.55,76.56,76.49,76.5,30300.0,59.5529,59.5606,59.5062,59.514,30300.0
2012-11-08 15:25:00,76.52,76.55,76.49,76.52,23000.0,59.5295,59.5529,59.5062,59.5295,23000.0
2012-11-08 15:30:00,76.53,76.6,76.47,76.55,25700.0,59.5373,59.5917,59.4906,59.5529,25700.0
2012-11-08 15:35:00,76.57,76.62,76.49,76.56,13600.0,59.5684,59.6073,59.5062,59.5606,13600.0
2012-11-08 15:40:00,76.57,76.58,76.49,76.53,34500.0,59.5684,59.5762,59.5062,59.5373,34500.0
2012-11-08 15:45:00,76.52,76.65,76.49,76.5,62600.0,59.5295,59.6306,59.5062,59.514,62600.0
2012-11-08 15:50:00,76.51,76.63,76.48,76.59,34800.0,59.5217,59.6151,59.4984,59.584,34800.0
2012-11-08 15:55:00,76.59,76.59,76.33,76.34,54000.0,59.584,59.584,59.3817,59.3895,54000.0
2012-11-09 09:30:00,76.23,77.02,76.23,76.84,34700.0,59.3039,59.9185,59.3039,59.7785,34700.0
2012-11-09 09:35:00,76.82,77.05,76.72,76.72,8600.0,59.7629,59.9418,59.6851,59.6851,8600.0
2012-11-09 09:40:00,76.85,76.9,76.64,76.72,10800.0,59.7862,59.8251,59.6229,59.6851,10800.0
2012-11-09 09:45:00,76.69,76.73,76.39,76.61,21700.0,59.6618,59.6929,59.4284,59.5995,21700.0
2012-11-09 09:50:00,76.6,76.6,76.4,76.5,18500.0,59.5917,59.5917,59.4362,59.514,18500.0
2012-11-09 09:55:00,76.5,76.8,76.45,76.75,18600.0,59.514,59.7473,59.4751,59.7084,18600.0
2012-11-09 10:00:00,76.76,77.03,76.71,77.03,4400.0,59.7162,59.9263,59.6773,59.9263,4400.0
2012-11-09 10:05:00,76.99,77.12,76.85,77.11,6600.0,59.8952,59.9963,59.7862,59.9885,6600.0
2012-11-09 10:10:00,77.19,77.29,77.08,77.14,10100.0,60.0507,60.1285,59.9652,60.0118,10100.0
2012-11-09 10:15:00,77.15,77.15,76.92,77.03,8100.0,60.0196,60.0196,59.8407,59.9263,8100.0
2012-11-09 10:20:00,77.04,77.09,76.97,77.05,13200.0,59.9341,59.9729,59.8796,59.9418,13200.0
2012-11-09 10:25:00,77.01,77.07,76.97,76.97,1800.0,59.9107,59.9574,59.8796,59.8796,1800.0
2012-11-09 10:30:00,76.98,76.99,76.63,76.63,21700.0,59.8874,59.8952,59.6151,59.6151,21700.0
2012-11-09 10:35:00,76.66,76.84,76.64,76.68,11700.0,59.6384,59.7785,59.6229,59.654,11700.0
2012-11-09 10:40:00,76.67,76.86,76.65,76.86,36800.0,59.6462,59.794,59.6306,59.794,36800.0
2012-11-09 10:45:00,76.87,76.94,76.83,76.83,6400.0,59.8018,59.8563,59.7707,59.7707,6400.0
2012-11-09 10:50:00,76.82,76.96,76.82,76.92,5700.0,59.7629,59.8718,59.7629,59.8407,5700.0
2012-11-09 10:55:00,76.93,76.94,76.78,76.87,12400.0,59.8485,59.8563,59.7318,59.8018,12400.0
2012-11-09 11:00:00,76.87,77.0,76.87,76.94,3800.0,59.8018,59.9029,59.8018,59.8563,3800.0
2012-11-09 11:05:00,76.96,77.12,76.95,77.12,4100.0,59.8718,59.9963,59.864,59.9963,4100.0
2012-11-09 11:10:00,77.11,77.17,77.1,77.12,8800.0,59.9885,60.0352,59.9807,59.9963,8800.0
2012-11-09 11:15:00,77.13,77.29,77.11,77.28,6600.0,60.0041,60.1285,59.9885,60.1208,6600.0
2012-11-09 11:20:00,77.27,77.27,77.11,77.19,13100.0,60.113,60.113,59.9885,60.0507,13100.0
2012-11-09 11:25:00,77.19,77.36,77.18,77.33,8600.0,60.0507,60.183,60.043,60.1597,8600.0
2012-11-09 11:30:00,77.36,77.44,77.35,77.41,5700.0,60.183,60.2452,60.1752,60.2219,5700.0
2012-11-09 11:35:00,77.4,77.48,77.32,77.44,5900.0,60.2141,60.2764,60.1519,60.2452,5900.0
2012-11-09 11:40:00,77.46,77.46,77.39,77.45,4500.0,60.2608,60.2608,60.2063,60.253,4500.0
2012-11-09 11:45:00,77.45,77.48,77.43,77.47,3900.0,60.253,60.2764,60.2375,60.2686,3900.0
2012-11-09 11:50:00,77.47,77.47,77.26,77.29,6900.0,60.2686,60.2686,60.1052,60.1285,6900.0
2012-11-09 11:55:00,77.29,77.39,77.27,77.37,4100.0,60.1285,60.2063,60.113,60.1908,4100.0
2012-11-09 12:00:00,77.37,77.5,77.37,77.47,7400.0,60.1908,60.2919,60.1908,60.2686,7400.0
2012-11-09 12:05:00,77.5,77.5,77.44,77.47,10500.0,60.2919,60.2919,60.2452,60.2686,10500.0
2012-11-09 12:10:00,77.51,77.56,77.48,77.51,7700.0,60.2997,60.3386,60.2764,60.2997,7700.0
2012-11-09 12:15:00,77.5,77.53,77.49,77.51,3400.0,60.2919,60.3153,60.2841,60.2997,3400.0
2012-11-09 12:20:00,77.51,77.51,77.46,77.49,2500.0,60.2997,60.2997,60.2608,60.2841,2500.0
2012-11-09 12:25:00,77.5,77.52,77.47,77.47,6100.0,60.2919,60.3075,60.2686,60.2686,6100.0
2012-11-09 12:30:00,77.51,77.51,77.43,77.5,1900.0,60.2997,60.2997,60.2375,60.2919,1900.0
2012-11-09 12:35:00,77.47,77.5,77.41,77.41,2600.0,60.2686,60.2919,60.2219,60.2219,2600.0
2012-11-09 12:40:00,77.43,77.43,77.37,77.37,1900.0,60.2375,60.2375,60.1908,60.1908,1900.0
2012-11-09 12:45:00,77.35,77.4,77.35,77.38,1000.0,60.1752,60.2141,60.1752,60.1986,1000.0
2012-11-09 12:50:00,77.4,77.4,77.37,77.4,1100.0,60.2141,60.2141,60.1908,60.2141,1100.0
2012-11-09 12:55:00,77.39,77.39,77.25,77.27,4100.0,60.2063,60.2063,60.0974,60.113,4100.0
2012-11-09 13:00:00,77.24,77.38,77.23,77.32,5600.0,60.0896,60.1986,60.0819,60.1519,5600.0
2012-11-09 13:05:00,77.32,77.32,77.23,77.24,1900.0,60.1519,60.1519,60.0819,60.0896,1900.0
2012-11-09 13:10:00,77.28,77.28,76.9,77.01,6100.0,60.1208,60.1208,59.8251,59.9107,6100.0
2012-11-09 13:15:00,77.02,77.16,77.02,77.12,1900.0,59.9185,60.0274,59.9185,59.9963,1900.0
2012-11-09 13:20:00,77.12,77.15,76.97,77.0,4400.0,59.9963,60.0196,59.8796,59.9029,4400.0
2012-11-09 13:25:00,76.88,76.91,76.66,76.67,4000.0,59.8096,59.8329,59.6384,59.6462,4000.0
2012-11-09 13:30:00,76.69,76.78,76.62,76.72,8500.0,59.6618,59.7318,59.6073,59.6851,8500.0
2012-11-09 13:35:00,76.76,76.85,76.68,76.8,4000.0,59.7162,59.7862,59.654,59.7473,4000.0
2012-11-09 13:40:00,76.85,76.85,76.7,76.79,3100.0,59.7862,59.7862,59.6695,59.7396,3100.0
2012-11-09 13:45:00,76.84,76.86,76.77,76.84,2300.0,59.7785,59.794,59.724,59.7785,2300.0
2012-11-09 13:50:00,76.83,77.06,76.8,76.92,5700.0,59.7707,59.9496,59.7473,59.8407,5700.0
2012-11-09 13:55:00,76.93,77.02,76.89,77.0,2200.0,59.8485,59.9185,59.8174,59.9029,2200.0
2012-11-09 14:00:00,76.98,77.01,76.86,76.88,3600.0,59.8874,59.9107,59.794,59.8096,3600.0
2012-11-09 14:05:00,76.91,76.95,76.85,76.85,4000.0,59.8329,59.864,59.7862,59.7862,4000.0
2012-11-09 14:10:00,76.89,76.91,76.87,76.89,1900.0,59.8174,59.8329,59.8018,59.8174,1900.0
2012-11-09 14:15:00,76.96,77.11,76.96,77.0,9400.0,59.8718,59.9885,59.8718,59.9029,9400.0
2012-11-09 14:20:00,76.95,76.98,76.9,76.92,4200.0,59.864,59.8874,59.8251,59.8407,4200.0
2012-11-09 14:25:00,76.97,77.05,76.95,77.05,33700.0,59.8796,59.9418,59.864,59.9418,33700.0
2012-11-09 14:30:00,77.05,77.32,77.05,77.32,22100.0,59.9418,60.1519,59.9418,60.1519,22100.0
2012-11-09 14:35:00,77.24,77.42,77.24,77.27,8000.0,60.0896,60.2297,60.0896,60.113,8000.0
2012-11-09 14:40:00,77.26,77.37,77.23,77.28,6600.0,60.1052,60.1908,60.0819,60.1208,6600.0
2012-11-09 14:45:00,77.3,77.32,77.15,77.2,12000.0,60.1363,60.1519,60.0196,60.0585,12000.0
2012-11-09 14:50:00,77.17,77.23,77.16,77.17,6400.0,60.0352,60.0819,60.0274,60.0352,6400.0
2012-11-09 14:55:00,77.17,77.21,77.13,77.17,4900.0,60.0352,60.0663,60.0041,60.0352,4900.0
2012-11-09 15:00:00,77.19,77.2,77.04,77.06,9100.0,60.0507,60.0585,59.9341,59.9496,9100.0
2012-11-09 15:05:00,77.06,77.13,76.97,77.12,13000.0,59.9496,60.0041,59.8796,59.9963,13000.0
2012-11-09 15:10:00,77.1,77.23,77.04,77.14,21400.0,59.9807,60.0819,59.9341,60.0118,21400.0
2012-11-09 15:15:00,77.12,77.23,77.11,77.14,14900.0,59.9963,60.0819,59.9885,60.0118,14900.0
2012-11-09 15:20:00,77.15,77.28,77.15,77.27,11100.0,60.0196,60.1208,60.0196,60.113,11100.0
2012-11-09 15:25:00,77.26,77.35,77.22,77.32,31200.0,60.1052,60.1752,60.0741,60.1519,31200.0
2012-11-09 15:30:00,77.3,77.31,77.19,77.19,28200.0,60.1363,60.1441,60.0507,60.0507,28200.0
2012-11-09 15:35:00,77.19,77.22,76.95,77.07,26500.0,60.0507,60.0741,59.864,59.9574,26500.0
2012-11-09 15:40:00,77.07,77.32,77.07,77.32,22300.0,59.9574,60.1519,59.9574,60.1519,22300.0
2012-11-09 15:45:00,77.33,77.43,77.27,77.37,28300.0,60.1597,60.2375,60.113,60.1908,28300.0
2012-11-09 15:50:00,77.36,77.38,77.16,77.23,36800.0,60.183,60.1986,60.0274,60.0819,36800.0
2012-11-09 15:55:00,77.21,77.26,77.12,77.2,120300.0,60.0663,60.1052,59.9963,60.0585,120300.0
2012-11-12 09:30:00,77.13,77.24,76.39,77.0,20600.0,60.0041,60.0896,59.4284,59.9029,20600.0
2012-11-12 09:35:00,77.07,77.4,77.07,77.4,12100.0,59.9574,60.2141,59.9574,60.2141,12100.0
2012-11-12 09:40:00,77.41,77.43,77.13,77.29,7200.0,60.2219,60.2375,60.0041,60.1285,7200.0
2012-11-12 09:45:00,77.28,77.32,77.19,77.32,8600.0,60.1208,60.1519,60.0507,60.1519,8600.0
2012-11-12 09:50:00,77.3,77.34,77.18,77.23,12600.0,60.1363,60.1674,60.043,60.0819,12600.0
2012-11-12 09:55:00,77.27,77.34,77.19,77.23,5400.0,60.113,60.1674,60.0507,60.0819,5400.0
2012-11-12 10:00:00,77.23,77.3,77.19,77.26,8500.0,60.0819,60.1363,60.0507,60.1052,8500.0
2012-11-12 10:05:00,77.27,77.27,77.08,77.08,7900.0,60.113,60.113,59.9652,59.9652,7900.0
2012-11-12 10:10:00,77.08,77.17,77.01,77.16,12400.0,59.9652,60.0352,59.9107,60.0274,12400.0
2012-11-12 10:15:00,77.2,77.29,77.12,77.17,10600.0,60.0585,60.1285,59.9963,60.0352,10600.0
2012-11-12 10:20:00,77.14,77.17,77.1,77.11,10500.0,60.0118,60.0352,59.9807,59.9885,10500.0
2012-11-12 10:25:00,77.18,77.33,77.15,77.25,4100.0,60.043,60.1597,60.0196,60.0974,4100.0
2012-11-12 10:30:00,77.22,77.3,77.21,77.28,20300.0,60.0741,60.1363,60.0663,60.1208,20300.0
2012-11-12 10:35:00,77.28,77.3,77.24,77.29,3000.0,60.1208,60.1363,60.0896,60.1285,3000.0
2012-11-12 10:40:00,77.35,77.42,77.32,77.32,3500.0,60.1752,60.2297,60.1519,60.1519,3500.0
2012-11-12 10:45:00,77.31,77.34,77.24,77.24,24600.0,60.1441,60.1674,60.0896,60.0896,24600.0
2012-11-12 10:50:00,77.26,77.26,77.22,77.23,2300.0,60.1052,60.1052,60.0741,60.0819,2300.0
2012-11-12 10:55:00,77.21,77.29,77.11,77.16,6900.0,60.0663,60.1285,59.9885,60.0274,6900.0
2012-11-12 11:00:00,77.11,77.27,77.1,77.27,8000.0,59.9885,60.113,59.9807,60.113,8000.0
2012-11-12 11:05:00,77.23,77.28,77.22,77.27,7800.0,60.0819,60.1208,60.0741,60.113,7800.0
2012-11-12 11:10:00,77.23,77.27,77.22,77.27,15400.0,60.0819,60.113,60.0741,60.113,15400.0
2012-11-12 11:15:00,77.26,77.26,77.2,77.21,6400.0,60.1052,60.1052,60.0585,60.0663,6400.0
2012-11-12 11:20:00,77.2,77.26,77.17,77.26,2200.0,60.0585,60.1052,60.0352,60.1052,2200.0
2012-11-12 11:25:00,77.27,77.27,77.19,77.25,36400.0,60.113,60.113,60.0507,60.0974,36400.0
2012-11-12 11:30:00,77.26,77.26,77.2,77.24,4600.0,60.1052,60.1052,60.0585,60.0896,4600.0
2012-11-12 11:35:00,77.21,77.25,77.19,77.23,17300.0,60.0663,60.0974,60.0507,60.0819,17300.0
2012-11-12 11:40:00,77.23,77.25,77.19,77.19,4300.0,60.0819,60.0974,60.0507,60.0507,4300.0
2012-11-12 11:45:00,77.19,77.25,77.17,77.17,4100.0,60.0507,60.0974,60.0352,60.0352,4100.0
2012-11-12 11:50:00,77.18,77.26,77.15,77.25,8500.0,60.043,60.1052,60.0196,60.0974,8500.0
2012-11-12 11:55:00,77.26,77.31,77.22,77.26,12700.0,60.1052,60.1441,60.0741,60.1052,12700.0
2012-11-12 12:00:00,77.25,77.27,77.22,77.25,4200.0,60.0974,60.113,60.0741,60.0974,4200.0
2012-11-12 12:05:00,77.25,77.27,77.23,77.24,5500.0,60.0974,60.113,60.0819,60.0896,5500.0
2012-11-12 12:10:00,77.23,77.27,77.23,77.25,11000.0,60.0819,60.113,60.0819,60.0974,11000.0
2012-11-12 12:15:00,77.26,77.28,77.25,77.27,1500.0,60.1052,60.1208,60.0974,60.113,1500.0
2012-11-12 12:20:00,77.26,77.3,77.26,77.3,1100.0,60.1052,60.1363,60.1052,60.1363,1100.0
2012-11-12 12:25:00,77.28,77.29,77.27,77.29,800.0,60.1208,60.1285,60.113,60.1285,800.0
2012-11-12 12:30:00,77.28,77.3,77.23,77.3,2100.0,60.1208,60.1363,60.0819,60.1363,2100.0
2012-11-12 12:35:00,77.3,77.3,77.27,77.27,1500.0,60.1363,60.1363,60.113,60.113,1500.0
2012-11-12 12:40:00,77.29,77.48,77.27,77.43,4900.0,60.1285,60.2764,60.113,60.2375,4900.0
2012-11-12 12:45:00,77.4,77.55,77.39,77.53,43000.0,60.2141,60.3308,60.2063,60.3153,43000.0
2012-11-12 12:50:00,77.51,77.6,77.51,77.6,1900.0,60.2997,60.3697,60.2997,60.3697,1900.0
2012-11-12 12:55:00,77.58,77.65,77.57,77.65,5000.0,60.3542,60.4086,60.3464,60.4086,5000.0
2012-11-12 13:00:00,77.61,77.67,77.57,77.62,5400.0,60.3775,60.4242,60.3464,60.3853,5400.0
2012-11-12 13:05:00,77.64,77.65,77.58,77.61,3800.0,60.4008,60.4086,60.3542,60.3775,3800.0
2012-11-12 13:10:00,77.64,77.75,77.61,77.73,4400.0,60.4008,60.4864,60.3775,60.4708,4400.0
2012-11-12 13:15:00,77.7,77.83,77.68,77.68,15700.0,60.4475,60.5486,60.4319,60.4319,15700.0
2012-11-12 13:20:00,77.71,77.78,77.66,77.72,4400.0,60.4553,60.5097,60.4164,60.4631,4400.0
2012-11-12 13:25:00,77.74,77.76,77.74,77.75,2500.0,60.4786,60.4942,60.4786,60.4864,2500.0
2012-11-12 13:30:00,77.75,77.75,77.59,77.59,3900.0,60.4864,60.4864,60.3619,60.3619,3900.0
2012-11-12 13:35:00,77.61,77.67,77.6,77.64,1500.0,60.3775,60.4242,60.3697,60.4008,1500.0
2012-11-12 13:40:00,77.62,77.64,77.59,77.62,2500.0,60.3853,60.4008,60.3619,60.3853,2500.0
2012-11-12 13:45:00,77.61,77.65,77.6,77.61,3600.0,60.3775,60.4086,60.3697,60.3775,3600.0
2012-11-12 13:50:00,77.61,77.67,77.6,77.63,1500.0,60.3775,60.4242,60.3697,60.393,1500.0
2012-11-12 13:55:00,77.63,77.7,77.63,77.69,3000.0,60.393,60.4475,60.393,60.4397,3000.0
2012-11-12 14:00:00,77.68,77.68,77.61,77.61,1500.0,60.4319,60.4319,60.3775,60.3775,1500.0
2012-11-12 14:05:00,77.58,77.64,77.57,77.63,3400.0,60.3542,60.4008,60.3464,60.393,3400.0
2012-11-12 14:10:00,77.63,77.63,77.59,77.59,2400.0,60.393,60.393,60.3619,60.3619,2400.0
2012-11-12 14:15:00,77.61,77.64,77.59,77.6,2700.0,60.3775,60.4008,60.3619,60.3697,2700.0
2012-11-12 14:20:00,77.62,77.65,77.6,77.61,3100.0,60.3853,60.4086,60.3697,60.3775,3100.0
2012-11-12 14:25:00,77.61,77.64,77.58,77.63,11300.0,60.3775,60.4008,60.3542,60.393,11300.0
2012-11-12 14:30:00,77.61,77.62,77.54,77.57,3800.0,60.3775,60.3853,60.323,60.3464,3800.0
2012-11-12 14:35:00,77.55,77.55,77.43,77.43,3100.0,60.3308,60.3308,60.2375,60.2375,3100.0
2012-11-12 14:40:00,77.45,77.49,77.44,77.48,2600.0,60.253,60.2841,60.2452,60.2764,2600.0
2012-11-12 14:45:00,77.46,77.56,77.42,77.51,4800.0,60.2608,60.3386,60.2297,60.2997,4800.0
2012-11-12 14:50:00,77.52,77.57,77.52,77.53,3300.0,60.3075,60.3464,60.3075,60.3153,3300.0
2012-11-12 14:55:00,77.51,77.53,77.48,77.51,3500.0,60.2997,60.3153,60.2764,60.2997,3500.0
2012-11-12 15:00:00,77.51,77.59,77.49,77.55,4900.0,60.2997,60.3619,60.2841,60.3308,4900.0
2012-11-12 15:05:00,77.54,77.54,77.41,77.41,5900.0,60.323,60.323,60.2219,60.2219,5900.0
2012-11-12 15:10:00,77.41,77.43,77.32,77.32,11800.0,60.2219,60.2375,60.1519,60.1519,11800.0
2012-11-12 15:15:00,77.33,77.47,77.32,77.47,16700.0,60.1597,60.2686,60.1519,60.2686,16700.0
2012-11-12 15:20:00,77.45,77.48,77.43,77.48,7100.0,60.253,60.2764,60.2375,60.2764,7100.0
2012-11-12 15:25:00,77.48,77.5,77.45,77.48,9500.0,60.2764,60.2919,60.253,60.2764,9500.0
2012-11-12 15:30:00,77.48,77.51,77.46,77.48,20900.0,60.2764,60.2997,60.2608,60.2764,20900.0
2012-11-12 15:35:00,77.48,77.51,77.44,77.46,12300.0,60.2764,60.2997,60.2452,60.2608,12300.0
2012-11-12 15:40:00,77.48,77.51,77.46,77.51,13400.0,60.2764,60.2997,60.2608,60.2997,13400.0
2012-11-12 15:45:00,77.52,77.57,77.44,77.45,29100.0,60.3075,60.3464,60.2452,60.253,29100.0
2012-11-12 15:50:00,77.44,77.61,77.44,77.51,61500.0,60.2452,60.3775,60.2452,60.2997,61500.0
2012-11-12 15:55:00,77.52,77.55,77.34,77.49,88100.0,60.3075,60.3308,60.1674,60.2841,88100.0
2012-11-13 09:30:00,76.74,77.07,76.64,77.07,32900.0,59.7007,59.9574,59.6229,59.9574,32900.0
2012-11-13 09:35:00,77.06,77.28,77.0,77.28,10100.0,59.9496,60.1208,59.9029,60.1208,10100.0
2012-11-13 09:40:00,77.3,77.47,77.27,77.47,41500.0,60.1363,60.2686,60.113,60.2686,41500.0
2012-11-13 09:45:00,77.43,77.63,77.37,77.63,30800.0,60.2375,60.393,60.1908,60.393,30800.0
2012-11-13 09:50:00,77.63,77.71,77.5,77.5,71900.0,60.393,60.4553,60.2919,60.2919,71900.0
2012-11-13 09:55:00,77.51,77.8,77.5,77.72,7700.0,60.2997,60.5253,60.2919,60.4631,7700.0
2012-11-13 10:00:00,77.69,77.75,77.57,77.64,6400.0,60.4397,60.4864,60.3464,60.4008,6400.0
2012-11-13 10:05:00,77.61,77.66,77.49,77.64,19700.0,60.3775,60.4164,60.2841,60.4008,19700.0
2012-11-13 10:10:00,77.65,77.81,77.65,77.78,31900.0,60.4086,60.5331,60.4086,60.5097,31900.0
2012-11-13 10:15:00,77.75,77.84,77.73,77.8,23800.0,60.4864,60.5564,60.4708,60.5253,23800.0
2012-11-13 10:20:00,77.81,77.85,77.77,77.83,9300.0,60.5331,60.5642,60.502,60.5486,9300.0
2012-11-13 10:25:00,77.81,77.84,77.74,77.75,9100.0,60.5331,60.5564,60.4786,60.4864,9100.0
2012-11-13 10:30:00,77.77,77.9,77.74,77.87,15700.0,60.502,60.6031,60.4786,60.5798,15700.0
2012-11-13 10:35:00,77.88,77.95,77.74,77.76,6400.0,60.5875,60.642,60.4786,60.4942,6400.0
2012-11-13 10:40:00,77.78,77.87,77.71,77.76,6500.0,60.5097,60.5798,60.4553,60.4942,6500.0
2012-11-13 10:45:00,77.74,77.91,77.73,77.86,9600.0,60.4786,60.6109,60.4708,60.572,9600.0
2012-11-13 10:50:00,77.87,78.09,77.82,78.09,25300.0,60.5798,60.7509,60.5409,60.7509,25300.0
2012-11-13 10:55:00,78.06,78.19,78.06,78.16,5700.0,60.7276,60.8287,60.7276,60.8054,5700.0
2012-11-13 11:00:00,78.14,78.17,78.06,78.06,5300.0,60.7898,60.8131,60.7276,60.7276,5300.0
2012-11-13 11:05:00,78.06,78.29,78.05,78.28,26000.0,60.7276,60.9065,60.7198,60.8987,26000.0
2012-11-13 11:10:00,78.22,78.25,78.11,78.11,5700.0,60.852,60.8754,60.7665,60.7665,5700.0
2012-11-13 11:15:00,78.08,78.12,78.04,78.08,7600.0,60.7431,60.7742,60.712,60.7431,7600.0
2012-11-13 11:20:00,78.1,78.21,78.08,78.11,20900.0,60.7587,60.8443,60.7431,60.7665,20900.0
2012-11-13 11:25:00,78.11,78.2,78.11,78.15,17400.0,60.7665,60.8365,60.7665,60.7976,17400.0
2012-11-13 11:30:00,78.2,78.27,78.1,78.1,5900.0,60.8365,60.8909,60.7587,60.7587,5900.0
2012-11-13 11:35:00,78.11,78.14,78.02,78.14,16800.0,60.7665,60.7898,60.6965,60.7898,16800.0
2012-11-13 11:40:00,78.15,78.18,78.07,78.18,4100.0,60.7976,60.8209,60.7354,60.8209,4100.0
2012-11-13 11:45:00,78.19,78.24,78.15,78.18,5200.0,60.8287,60.8676,60.7976,60.8209,5200.0
2012-11-13 11:50:00,78.16,78.3,78.12,78.27,8900.0,60.8054,60.9143,60.7742,60.8909,8900.0
2012-11-13 11:55:00,78.29,78.41,78.29,78.4,12700.0,60.9065,60.9999,60.9065,60.9921,12700.0
2012-11-13 12:00:00,78.4,78.47,78.38,78.46,20400.0,60.9921,61.0465,60.9765,61.0388,20400.0
2012-11-13 12:05:00,78.47,78.58,78.37,78.37,20400.0,61.0465,61.1321,60.9687,60.9687,20400.0
2012-11-13 12:10:00,78.36,78.51,78.36,78.44,54200.0,60.961,61.0777,60.961,61.0232,54200.0
2012-11-13 12:15:00,78.42,78.65,78.42,78.53,86400.0,61.0076,61.1866,61.0076,61.0932,86400.0
2012-11-13 12:20:00,78.51,78.58,78.39,78.49,22600.0,61.0777,61.1321,60.9843,61.0621,22600.0
2012-11-13 12:25:00,78.53,78.56,78.4,78.46,9000.0,61.0932,61.1166,60.9921,61.0388,9000.0
2012-11-13 12:30:00,78.5,78.5,78.29,78.39,6700.0,61.0699,61.0699,60.9065,60.9843,6700.0
2012-11-13 12:35:00,78.42,78.46,78.31,78.33,21500.0,61.0076,61.0388,60.9221,60.9376,21500.0
2012-11-13 12:40:00,78.34,78.39,78.26,78.27,5500.0,60.9454,60.9843,60.8832,60.8909,5500.0
2012-11-13 12:45:00,78.24,78.39,78.24,78.36,7400.0,60.8676,60.9843,60.8676,60.961,7400.0
2012-11-13 12:50:00,78.38,78.39,78.31,78.36,7500.0,60.9765,60.9843,60.9221,60.961,7500.0
2012-11-13 12:55:00,78.37,78.56,78.29,78.36,33100.0,60.9687,61.1166,60.9065,60.961,33100.0
2012-11-13 13:00:00,78.33,78.43,78.33,78.39,9600.0,60.9376,61.0154,60.9376,60.9843,9600.0
2012-11-13 13:05:00,78.39,78.53,78.35,78.49,14100.0,60.9843,61.0932,60.9532,61.0621,14100.0
2012-11-13 13:10:00,78.47,78.56,78.43,78.56,11200.0,61.0465,61.1166,61.0154,61.1166,11200.0
2012-11-13 13:15:00,78.53,78.6,78.48,78.57,14600.0,61.0932,61.1477,61.0543,61.1243,14600.0
2012-11-13 13:20:00,78.57,78.66,78.42,78.46,16300.0,61.1243,61.1943,61.0076,61.0388,16300.0
2012-11-13 13:25:00,78.44,78.55,78.43,78.48,11200.0,61.0232,61.1088,61.0154,61.0543,11200.0
2012-11-13 13:30:00,78.47,78.76,78.42,78.63,38400.0,61.0465,61.2721,61.0076,61.171,38400.0
2012-11-13 13:35:00,78.63,78.63,78.46,78.52,14400.0,61.171,61.171,61.0388,61.0854,14400.0
2012-11-13 13:40:00,78.51,78.65,78.47,78.55,14600.0,61.0777,61.1866,61.0465,61.1088,14600.0
2012-11-13 13:45:00,78.56,78.62,78.49,78.6,27000.0,61.1166,61.1632,61.0621,61.1477,27000.0
2012-11-13 13:50:00,78.59,78.79,78.56,78.75,23900.0,61.1399,61.2955,61.1166,61.2644,23900.0
2012-11-13 13:55:00,78.74,78.8,78.71,78.76,6300.0,61.2566,61.3033,61.2332,61.2721,6300.0
2012-11-13 14:00:00,78.8,78.83,78.6,78.63,5200.0,61.3033,61.3266,61.1477,61.171,5200.0
2012-11-13 14:05:00,78.65,78.69,78.59,78.66,7800.0,61.1866,61.2177,61.1399,61.1943,7800.0
2012-11-13 14:10:00,78.66,78.69,78.55,78.62,16000.0,61.1943,61.2177,61.1088,61.1632,16000.0
2012-11-13 14:15:00,78.61,78.64,78.53,78.55,7200.0,61.1554,61.1788,61.0932,61.1088,7200.0
2012-11-13 14:20:00,78.54,78.64,78.51,78.54,19200.0,61.101,61.1788,61.0777,61.101,19200.0
2012-11-13 14:25:00,78.52,78.69,78.52,78.69,13000.0,61.0854,61.2177,61.0854,61.2177,13000.0
2012-11-13 14:30:00,78.69,78.8,78.64,78.75,14100.0,61.2177,61.3033,61.1788,61.2644,14100.0
2012-11-13 14:35:00,78.76,78.81,78.71,78.81,18000.0,61.2721,61.311,61.2332,61.311,18000.0
2012-11-13 14:40:00,78.81,78.89,78.78,78.86,11800.0,61.311,61.3733,61.2877,61.3499,11800.0
2012-11-13 14:45:00,78.85,78.96,78.81,78.91,25600.0,61.3422,61.4277,61.311,61.3888,25600.0
2012-11-13 14:50:00,78.9,78.93,78.79,78.88,15900.0,61.3811,61.4044,61.2955,61.3655,15900.0
2012-11-13 14:55:00,78.85,78.88,78.79,78.81,54700.0,61.3422,61.3655,61.2955,61.311,54700.0
2012-11-13 15:00:00,78.81,78.85,78.76,78.78,16500.0,61.311,61.3422,61.2721,61.2877,16500.0
2012-11-13 15:05:00,78.77,78.77,78.67,78.69,16500.0,61.2799,61.2799,61.2021,61.2177,16500.0
2012-11-13 15:10:00,78.7,78.7,78.59,78.63,17600.0,61.2255,61.2255,61.1399,61.171,17600.0
2012-11-13 15:15:00,78.62,78.63,78.44,78.5,17400.0,61.1632,61.171,61.0232,61.0699,17400.0
2012-11-13 15:20:00,78.51,78.52,78.31,78.39,31300.0,61.0777,61.0854,60.9221,60.9843,31300.0
2012-11-13 15:25:00,78.38,78.45,78.36,78.42,30500.0,60.9765,61.031,60.961,61.0076,30500.0
2012-11-13 15:30:00,78.42,78.54,78.4,78.44,34600.0,61.0076,61.101,60.9921,61.0232,34600.0
2012-11-13 15:35:00,78.43,78.44,78.32,78.38,20300.0,61.0154,61.0232,60.9298,60.9765,20300.0
2012-11-13 15:40:00,78.38,78.38,78.3,78.36,37600.0,60.9765,60.9765,60.9143,60.961,37600.0
2012-11-13 15:45:00,78.35,78.41,78.31,78.39,36800.0,60.9532,60.9999,60.9221,60.9843,36800.0
2012-11-13 15:50:00,78.39,78.39,78.24,78.25,76300.0,60.9843,60.9843,60.8676,60.8754,76300.0
2012-11-13 15:55:00,78.24,78.3,78.15,78.23,121500.0,60.8676,60.9143,60.7976,60.8598,121500.0
2012-11-14 09:30:00,78.31,78.4,78.0,78.04,21500.0,60.9221,60.9921,60.6809,60.712,21500.0
2012-11-14 09:35:00,78.0,78.03,77.52,77.57,22300.0,60.6809,60.7042,60.3075,60.3464,22300.0
2012-11-14 09:40:00,77.55,78.05,77.34,78.05,22900.0,60.3308,60.7198,60.1674,60.7198,22900.0
2012-11-14 09:45:00,77.98,77.99,77.48,77.48,17700.0,60.6653,60.6731,60.2764,60.2764,17700.0
2012-11-14 09:50:00,77.54,77.84,77.47,77.57,13700.0,60.323,60.5564,60.2686,60.3464,13700.0
2012-11-14 09:55:00,77.52,77.62,77.42,77.62,14300.0,60.3075,60.3853,60.2297,60.3853,14300.0
2012-11-14 10:00:00,77.62,77.63,77.51,77.53,7300.0,60.3853,60.393,60.2997,60.3153,7300.0
2012-11-14 10:05:00,77.52,77.75,77.49,77.65,10900.0,60.3075,60.4864,60.2841,60.4086,10900.0
2012-11-14 10:10:00,77.64,77.77,77.55,77.64,10200.0,60.4008,60.502,60.3308,60.4008,10200.0
2012-11-14 10:15:00,77.64,77.65,77.42,77.58,17800.0,60.4008,60.4086,60.2297,60.3542,17800.0
2012-11-14 10:20:00,77.56,77.59,77.46,77.52,10700.0,60.3386,60.3619,60.2608,60.3075,10700.0
2012-11-14 10:25:00,77.55,77.58,77.46,77.49,25600.0,60.3308,60.3542,60.2608,60.2841,25600.0
2012-11-14 10:30:00,77.47,77.54,77.45,77.51,12100.0,60.2686,60.323,60.253,60.2997,12100.0
2012-11-14 10:35:00,77.47,77.59,77.39,77.53,30300.0,60.2686,60.3619,60.2063,60.3153,30300.0
2012-11-14 10:40:00,77.5,77.52,77.37,77.48,6000.0,60.2919,60.3075,60.1908,60.2764,6000.0
2012-11-14 10:45:00,77.47,77.55,77.36,77.48,8300.0,60.2686,60.3308,60.183,60.2764,8300.0
2012-11-14 10:50:00,77.48,77.5,77.31,77.5,31900.0,60.2764,60.2919,60.1441,60.2919,31900.0
2012-11-14 10:55:00,77.5,77.5,77.36,77.5,12700.0,60.2919,60.2919,60.183,60.2919,12700.0
2012-11-14 11:00:00,77.48,77.5,77.39,77.41,8300.0,60.2764,60.2919,60.2063,60.2219,8300.0
2012-11-14 11:05:00,77.42,77.46,77.37,77.39,10800.0,60.2297,60.2608,60.1908,60.2063,10800.0
2012-11-14 11:10:00,77.39,77.39,77.24,77.31,53700.0,60.2063,60.2063,60.0896,60.1441,53700.0
2012-11-14 11:15:00,77.28,77.28,77.17,77.2,10000.0,60.1208,60.1208,60.0352,60.0585,10000.0
2012-11-14 11:20:00,77.21,77.22,77.13,77.2,15700.0,60.0663,60.0741,60.0041,60.0585,15700.0
2012-11-14 11:25:00,77.19,77.26,77.17,77.22,37000.0,60.0507,60.1052,60.0352,60.0741,37000.0
2012-11-14 11:30:00,77.21,77.24,77.17,77.19,16500.0,60.0663,60.0896,60.0352,60.0507,16500.0
2012-11-14 11:35:00,77.16,77.26,77.12,77.21,32400.0,60.0274,60.1052,59.9963,60.0663,32400.0
2012-11-14 11:40:00,77.23,77.25,77.14,77.18,28300.0,60.0819,60.0974,60.0118,60.043,28300.0
2012-11-14 11:45:00,77.18,77.22,77.14,77.18,12600.0,60.043,60.0741,60.0118,60.043,12600.0
2012-11-14 11:50:00,77.18,77.19,77.13,77.18,8000.0,60.043,60.0507,60.0041,60.043,8000.0
2012-11-14 11:55:00,77.16,77.2,77.1,77.15,6100.0,60.0274,60.0585,59.9807,60.0196,6100.0
2012-11-14 12:00:00,77.15,77.2,77.13,77.18,13200.0,60.0196,60.0585,60.0041,60.043,13200.0
2012-11-14 12:05:00,77.18,77.2,77.11,77.13,50300.0,60.043,60.0585,59.9885,60.0041,50300.0
2012-11-14 12:10:00,77.12,77.15,77.02,77.1,8000.0,59.9963,60.0196,59.9185,59.9807,8000.0
2012-11-14 12:15:00,77.11,77.18,77.09,77.12,9300.0,59.9885,60.043,59.9729,59.9963,9300.0
2012-11-14 12:20:00,77.11,77.16,77.08,77.15,35400.0,59.9885,60.0274,59.9652,60.0196,35400.0
2012-11-14 12:25:00,77.14,77.2,77.11,77.14,10800.0,60.0118,60.0585,59.9885,60.0118,10800.0
2012-11-14 12:30:00,77.14,77.19,77.11,77.11,26100.0,60.0118,60.0507,59.9885,59.9885,26100.0
2012-11-14 12:35:00,77.11,77.15,77.07,77.14,31000.0,59.9885,60.0196,59.9574,60.0118,31000.0
2012-11-14 12:40:00,77.14,77.18,77.14,77.14,15600.0,60.0118,60.043,60.0118,60.0118,15600.0
2012-11-14 12:45:00,77.13,77.15,77.03,77.07,8900.0,60.0041,60.0196,59.9263,59.9574,8900.0
2012-11-14 12:50:00,77.04,77.07,77.0,77.02,6800.0,59.9341,59.9574,59.9029,59.9185,6800.0
2012-11-14 12:55:00,77.01,77.02,76.88,76.91,11600.0,59.9107,59.9185,59.8096,59.8329,11600.0
2012-11-14 13:00:00,76.92,76.96,76.86,76.95,36400.0,59.8407,59.8718,59.794,59.864,36400.0
2012-11-14 13:05:00,76.96,76.97,76.86,76.9,13400.0,59.8718,59.8796,59.794,59.8251,13400.0
2012-11-14 13:10:00,76.93,76.96,76.92,76.92,2700.0,59.8485,59.8718,59.8407,59.8407,2700.0
2012-11-14 13:15:00,76.94,76.99,76.92,76.94,3700.0,59.8563,59.8952,59.8407,59.8563,3700.0
2012-11-14 13:20:00,76.91,76.91,76.79,76.88,5200.0,59.8329,59.8329,59.7396,59.8096,5200.0
2012-11-14 13:25:00,76.89,76.95,76.86,76.88,10400.0,59.8174,59.864,59.794,59.8096,10400.0
2012-11-14 13:30:00,76.86,76.9,76.75,76.75,17500.0,59.794,59.8251,59.7084,59.7084,17500.0
2012-11-14 13:35:00,76.75,76.87,76.7,76.72,33200.0,59.7084,59.8018,59.6695,59.6851,33200.0
2012-11-14 13:40:00,76.73,76.78,76.66,76.68,7400.0,59.6929,59.7318,59.6384,59.654,7400.0
2012-11-14 13:45:00,76.75,76.77,76.65,76.73,6700.0,59.7084,59.724,59.6306,59.6929,6700.0
2012-11-14 13:50:00,76.7,76.76,76.69,76.7,8400.0,59.6695,59.7162,59.6618,59.6695,8400.0
2012-11-14 13:55:00,76.71,76.82,76.63,76.8,12900.0,59.6773,59.7629,59.6151,59.7473,12900.0
2012-11-14 14:00:00,76.84,76.89,76.78,76.78,12400.0,59.7785,59.8174,59.7318,59.7318,12400.0
2012-11-14 14:05:00,76.77,76.82,76.63,76.67,11000.0,59.724,59.7629,59.6151,59.6462,11000.0
2012-11-14 14:10:00,76.66,76.66,76.44,76.49,19100.0,59.6384,59.6384,59.4673,59.5062,19100.0
2012-11-14 14:15:00,76.47,76.52,76.33,76.37,14600.0,59.4906,59.5295,59.3817,59.4128,14600.0
2012-11-14 14:20:00,76.36,76.42,76.26,76.33,25800.0,59.405,59.4517,59.3272,59.3817,25800.0
2012-11-14 14:25:00,76.32,76.41,76.22,76.34,99000.0,59.3739,59.4439,59.2961,59.3895,99000.0
2012-11-14 14:30:00,76.37,76.38,76.24,76.29,16300.0,59.4128,59.4206,59.3117,59.3506,16300.0
2012-11-14 14:35:00,76.3,76.37,76.24,76.32,8200.0,59.3584,59.4128,59.3117,59.3739,8200.0
2012-11-14 14:40:00,76.31,76.32,76.13,76.24,14200.0,59.3661,59.3739,59.2261,59.3117,14200.0
2012-11-14 14:45:00,76.26,76.27,76.14,76.14,10200.0,59.3272,59.335,59.2339,59.2339,10200.0
2012-11-14 14:50:00,76.16,76.21,76.11,76.13,19100.0,59.2494,59.2883,59.2105,59.2261,19100.0
2012-11-14 14:55:00,76.13,76.17,76.06,76.1,13700.0,59.2261,59.2572,59.1717,59.2028,13700.0
2012-11-14 15:00:00,76.09,76.11,75.96,75.98,37900.0,59.195,59.2105,59.0939,59.1094,37900.0
2012-11-14 15:05:00,75.98,76.06,75.75,75.77,31100.0,59.1094,59.1717,58.9305,58.946,31100.0
2012-11-14 15:10:00,75.75,76.0,75.73,76.0,49700.0,58.9305,59.125,58.9149,59.125,49700.0
2012-11-14 15:15:00,75.99,76.07,75.97,76.04,46700.0,59.1172,59.1794,59.1016,59.1561,46700.0
2012-11-14 15:20:00,76.03,76.2,75.98,76.14,48600.0,59.1483,59.2806,59.1094,59.2339,48600.0
2012-11-14 15:25:00,76.13,76.17,76.04,76.05,62000.0,59.2261,59.2572,59.1561,59.1639,62000.0
2012-11-14 15:30:00,76.05,76.1,76.02,76.04,49700.0,59.1639,59.2028,59.1405,59.1561,49700.0
2012-11-14 15:35:00,76.05,76.08,75.93,75.93,28900.0,59.1639,59.1872,59.0705,59.0705,28900.0
2012-11-14 15:40:00,75.91,75.91,75.71,75.83,35900.0,59.055,59.055,58.8994,58.9927,35900.0
2012-11-14 15:45:00,75.83,75.95,75.81,75.92,48500.0,58.9927,59.0861,58.9772,59.0627,48500.0
2012-11-14 15:50:00,75.92,75.93,75.79,75.8,54000.0,59.0627,59.0705,58.9616,58.9694,54000.0
2012-11-14 15:55:00,75.79,75.98,75.78,75.95,86100.0,58.9616,59.1094,58.9538,59.0861,86100.0
2012-11-15 09:30:00,76.35,77.01,75.98,76.42,24300.0,59.3973,59.9107,59.1094,59.4517,24300.0
2012-11-15 09:35:00,76.42,76.93,76.33,76.87,11400.0,59.4517,59.8485,59.3817,59.8018,11400.0
2012-11-15 09:40:00,76.93,76.97,76.84,76.92,33500.0,59.8485,59.8796,59.7785,59.8407,33500.0
2012-11-15 09:45:00,76.92,77.0,76.66,76.79,38100.0,59.8407,59.9029,59.6384,59.7396,38100.0
2012-11-15 09:50:00,76.78,76.95,76.66,76.85,11100.0,59.7318,59.864,59.6384,59.7862,11100.0
2012-11-15 09:55:00,76.83,77.0,76.56,76.69,31100.0,59.7707,59.9029,59.5606,59.6618,31100.0
2012-11-15 10:00:00,76.67,76.97,76.45,76.96,17400.0,59.6462,59.8796,59.4751,59.8718,17400.0
2012-11-15 10:05:00,76.94,77.09,76.9,77.01,24800.0,59.8563,59.9729,59.8251,59.9107,24800.0
2012-11-15 10:10:00,77.0,77.05,76.89,76.92,18600.0,59.9029,59.9418,59.8174,59.8407,18600.0
2012-11-15 10:15:00,76.91,77.06,76.9,76.92,29300.0,59.8329,59.9496,59.8251,59.8407,29300.0
2012-11-15 10:20:00,76.9,77.02,76.88,76.92,62300.0,59.8251,59.9185,59.8096,59.8407,62300.0
2012-11-15 10:25:00,76.94,77.0,76.84,76.84,19400.0,59.8563,59.9029,59.7785,59.7785,19400.0
2012-11-15 10:30:00,76.84,76.96,76.83,76.88,8200.0,59.7785,59.8718,59.7707,59.8096,8200.0
2012-11-15 10:35:00,76.86,76.9,76.73,76.78,31800.0,59.794,59.8251,59.6929,59.7318,31800.0
2012-11-15 10:40:00,76.78,76.84,76.75,76.78,30700.0,59.7318,59.7785,59.7084,59.7318,30700.0
2012-11-15 10:45:00,76.79,77.29,76.79,77.25,39000.0,59.7396,60.1285,59.7396,60.0974,39000.0
2012-11-15 10:50:00,77.24,77.33,77.17,77.2,13500.0,60.0896,60.1597,60.0352,60.0585,13500.0
2012-11-15 10:55:00,77.2,77.22,77.06,77.11,15300.0,60.0585,60.0741,59.9496,59.9885,15300.0
2012-11-15 11:00:00,77.09,77.11,76.99,77.06,12900.0,59.9729,59.9885,59.8952,59.9496,12900.0
2012-11-15 11:05:00,77.02,77.06,76.87,76.92,8500.0,59.9185,59.9496,59.8018,59.8407,8500.0
2012-11-15 11:10:00,76.88,76.95,76.8,76.94,14300.0,59.8096,59.864,59.7473,59.8563,14300.0
2012-11-15 11:15:00,76.94,76.97,76.74,76.76,8500.0,59.8563,59.8796,59.7007,59.7162,8500.0
2012-11-15 11:20:00,76.76,76.8,76.71,76.79,8200.0,59.7162,59.7473,59.6773,59.7396,8200.0
2012-11-15 11:25:00,76.78,76.98,76.78,76.8,15400.0,59.7318,59.8874,59.7318,59.7473,15400.0
2012-11-15 11:30:00,76.79,76.84,76.73,76.78,21500.0,59.7396,59.7785,59.6929,59.7318,21500.0
2012-11-15 11:35:00,76.77,76.77,76.69,76.7,7600.0,59.724,59.724,59.6618,59.6695,7600.0
2012-11-15 11:40:00,76.7,76.73,76.59,76.62,5200.0,59.6695,59.6929,59.584,59.6073,5200.0
2012-11-15 11:45:00,76.61,76.61,76.39,76.44,19800.0,59.5995,59.5995,59.4284,59.4673,19800.0
2012-11-15 11:50:00,76.46,76.5,76.38,76.41,7100.0,59.4828,59.514,59.4206,59.4439,7100.0
2012-11-15 11:55:00,76.41,76.42,76.29,76.35,10900.0,59.4439,59.4517,59.3506,59.3973,10900.0
2012-11-15 12:00:00,76.36,76.39,76.32,76.34,9900.0,59.405,59.4284,59.3739,59.3895,9900.0
2012-11-15 12:05:00,76.34,76.34,76.11,76.12,8700.0,59.3895,59.3895,59.2105,59.2183,8700.0
2012-11-15 12:10:00,76.14,76.15,75.97,75.97,6600.0,59.2339,59.2417,59.1016,59.1016,6600.0
2012-11-15 12:15:00,75.95,75.96,75.91,75.91,11600.0,59.0861,59.0939,59.055,59.055,11600.0
2012-11-15 12:20:00,75.89,75.94,75.82,75.92,12900.0,59.0394,59.0783,58.9849,59.0627,12900.0
2012-11-15 12:25:00,75.91,75.95,75.82,75.95,8100.0,59.055,59.0861,58.9849,59.0861,8100.0
2012-11-15 12:30:00,75.95,76.05,75.94,76.05,10600.0,59.0861,59.1639,59.0783,59.1639,10600.0
2012-11-15 12:35:00,76.07,76.46,76.07,76.46,16100.0,59.1794,59.4828,59.1794,59.4828,16100.0
2012-11-15 12:40:00,76.47,76.51,76.34,76.41,15000.0,59.4906,59.5217,59.3895,59.4439,15000.0
2012-11-15 12:45:00,76.41,76.44,76.29,76.42,12600.0,59.4439,59.4673,59.3506,59.4517,12600.0
2012-11-15 12:50:00,76.41,76.44,76.31,76.39,7300.0,59.4439,59.4673,59.3661,59.4284,7300.0
2012-11-15 12:55:00,76.4,76.42,76.36,76.38,4800.0,59.4362,59.4517,59.405,59.4206,4800.0
2012-11-15 13:00:00,76.4,76.45,76.37,76.37,7700.0,59.4362,59.4751,59.4128,59.4128,7700.0
2012-11-15 13:05:00,76.37,76.46,76.33,76.46,6900.0,59.4128,59.4828,59.3817,59.4828,6900.0
2012-11-15 13:10:00,76.46,76.55,76.46,76.5,5900.0,59.4828,59.5529,59.4828,59.514,5900.0
2012-11-15 13:15:00,76.51,76.51,76.46,76.51,2500.0,59.5217,59.5217,59.4828,59.5217,2500.0
2012-11-15 13:20:00,76.49,76.67,76.48,76.65,9800.0,59.5062,59.6462,59.4984,59.6306,9800.0
2012-11-15 13:25:00,76.63,76.64,76.56,76.63,5400.0,59.6151,59.6229,59.5606,59.6151,5400.0
2012-11-15 13:30:00,76.63,76.65,76.49,76.59,10300.0,59.6151,59.6306,59.5062,59.584,10300.0
2012-11-15 13:35:00,76.6,76.67,76.58,76.67,8000.0,59.5917,59.6462,59.5762,59.6462,8000.0
2012-11-15 13:40:00,76.66,76.68,76.58,76.63,6100.0,59.6384,59.654,59.5762,59.6151,6100.0
2012-11-15 13:45:00,76.6,76.65,76.56,76.65,5600.0,59.5917,59.6306,59.5606,59.6306,5600.0
2012-11-15 13:50:00,76.63,76.82,76.63,76.79,15000.0,59.6151,59.7629,59.6151,59.7396,15000.0
2012-11-15 13:55:00,76.76,76.76,76.58,76.58,6400.0,59.7162,59.7162,59.5762,59.5762,6400.0
2012-11-15 14:00:00,76.56,76.59,76.48,76.5,4000.0,59.5606,59.584,59.4984,59.514,4000.0
2012-11-15 14:05:00,76.52,76.58,76.37,76.37,4600.0,59.5295,59.5762,59.4128,59.4128,4600.0
2012-11-15 14:10:00,76.36,76.46,76.36,76.4,9300.0,59.405,59.4828,59.405,59.4362,9300.0
2012-11-15 14:15:00,76.39,76.39,76.24,76.31,5600.0,59.4284,59.4284,59.3117,59.3661,5600.0
2012-11-15 14:20:00,76.32,76.32,76.23,76.24,8900.0,59.3739,59.3739,59.3039,59.3117,8900.0
2012-11-15 14:25:00,76.24,76.29,76.17,76.22,7500.0,59.3117,59.3506,59.2572,59.2961,7500.0
2012-11-15 14:30:00,76.24,76.29,76.03,76.08,7200.0,59.3117,59.3506,59.1483,59.1872,7200.0
2012-11-15 14:35:00,76.09,76.17,76.08,76.11,8200.0,59.195,59.2572,59.1872,59.2105,8200.0
2012-11-15 14:40:00,76.11,76.21,76.09,76.09,5700.0,59.2105,59.2883,59.195,59.195,5700.0
2012-11-15 14:45:00,76.08,76.2,76.06,76.09,10400.0,59.1872,59.2806,59.1717,59.195,10400.0
2012-11-15 14:50:00,76.09,76.21,76.06,76.2,7000.0,59.195,59.2883,59.1717,59.2806,7000.0
2012-11-15 14:55:00,76.22,76.29,76.2,76.21,4700.0,59.2961,59.3506,59.2806,59.2883,4700.0
2012-11-15 15:00:00,76.21,76.22,76.03,76.08,14300.0,59.2883,59.2961,59.1483,59.1872,14300.0
2012-11-15 15:05:00,76.07,76.16,76.02,76.15,10000.0,59.1794,59.2494,59.1405,59.2417,10000.0
2012-11-15 15:10:00,76.19,76.24,76.17,76.23,7600.0,59.2728,59.3117,59.2572,59.3039,7600.0
2012-11-15 15:15:00,76.18,76.26,76.18,76.21,9900.0,59.265,59.3272,59.265,59.2883,9900.0
2012-11-15 15:20:00,76.23,76.26,76.12,76.14,9100.0,59.3039,59.3272,59.2183,59.2339,9100.0
2012-11-15 15:25:00,76.12,76.18,76.05,76.06,9700.0,59.2183,59.265,59.1639,59.1717,9700.0
2012-11-15 15:30:00,76.08,76.16,76.04,76.1,11500.0,59.1872,59.2494,59.1561,59.2028,11500.0
2012-11-15 15:35:00,76.09,76.16,76.01,76.16,13300.0,59.195,59.2494,59.1328,59.2494,13300.0
2012-11-15 15:40:00,76.15,76.3,76.15,76.2,31700.0,59.2417,59.3584,59.2417,59.2806,31700.0
2012-11-15 15:45:00,76.2,76.35,76.19,76.35,29300.0,59.2806,59.3973,59.2728,59.3973,29300.0
2012-11-15 15:50:00,76.32,76.44,76.24,76.29,33300.0,59.3739,59.4673,59.3117,59.3506,33300.0
2012-11-15 15:55:00,76.3,76.35,76.24,76.29,80100.0,59.3584,59.3973,59.3117,59.3506,80100.0
2012-11-16 09:30:00,76.41,76.5,76.11,76.39,96800.0,59.4439,59.514,59.2105,59.4284,96800.0
2012-11-16 09:35:00,76.56,76.6,76.37,76.43,7200.0,59.5606,59.5917,59.4128,59.4595,7200.0
2012-11-16 09:40:00,76.44,76.47,76.08,76.15,10900.0,59.4673,59.4906,59.1872,59.2417,10900.0
2012-11-16 09:45:00,76.13,76.5,76.11,76.32,6900.0,59.2261,59.514,59.2105,59.3739,6900.0
2012-11-16 09:50:00,76.3,76.4,76.19,76.26,5700.0,59.3584,59.4362,59.2728,59.3272,5700.0
2012-11-16 09:55:00,76.24,76.37,76.15,76.32,3300.0,59.3117,59.4128,59.2417,59.3739,3300.0
2012-11-16 10:00:00,76.33,76.35,75.97,76.07,6000.0,59.3817,59.3973,59.1016,59.1794,6000.0
2012-11-16 10:05:00,76.14,76.29,76.04,76.29,7000.0,59.2339,59.3506,59.1561,59.3506,7000.0
2012-11-16 10:10:00,76.26,76.29,76.02,76.21,8900.0,59.3272,59.3506,59.1405,59.2883,8900.0
2012-11-16 10:15:00,76.19,76.29,76.11,76.17,6200.0,59.2728,59.3506,59.2105,59.2572,6200.0
2012-11-16 10:20:00,76.19,76.39,76.19,76.26,4900.0,59.2728,59.4284,59.2728,59.3272,4900.0
2012-11-16 10:25:00,76.22,76.46,76.22,76.28,5400.0,59.2961,59.4828,59.2961,59.3428,5400.0
2012-11-16 10:30:00,76.3,76.4,76.17,76.17,7500.0,59.3584,59.4362,59.2572,59.2572,7500.0
2012-11-16 10:35:00,76.24,76.31,76.12,76.2,30600.0,59.3117,59.3661,59.2183,59.2806,30600.0
2012-11-16 10:40:00,76.22,76.36,76.2,76.34,12900.0,59.2961,59.405,59.2806,59.3895,12900.0
2012-11-16 10:45:00,76.36,76.37,76.3,76.33,2800.0,59.405,59.4128,59.3584,59.3817,2800.0
2012-11-16 10:50:00,76.35,76.41,76.28,76.28,4300.0,59.3973,59.4439,59.3428,59.3428,4300.0
2012-11-16 10:55:00,76.27,76.4,76.21,76.21,12300.0,59.335,59.4362,59.2883,59.2883,12300.0
2012-11-16 11:00:00,76.21,76.35,76.21,76.3,1900.0,59.2883,59.3973,59.2883,59.3584,1900.0
2012-11-16 11:05:00,76.39,76.39,76.12,76.12,3900.0,59.4284,59.4284,59.2183,59.2183,3900.0
2012-11-16 11:10:00,76.14,76.14,76.08,76.1,3200.0,59.2339,59.2339,59.1872,59.2028,3200.0
2012-11-16 11:15:00,76.13,76.13,75.95,75.97,4500.0,59.2261,59.2261,59.0861,59.1016,4500.0
2012-11-16 11:20:00,75.97,76.05,75.89,75.92,3400.0,59.1016,59.1639,59.0394,59.0627,3400.0
2012-11-16 11:25:00,75.91,75.96,75.76,75.76,10400.0,59.055,59.0939,58.9383,58.9383,10400.0
2012-11-16 11:30:00,75.78,75.81,75.67,75.67,8000.0,58.9538,58.9772,58.8682,58.8682,8000.0
2012-11-16 11:35:00,75.7,75.81,75.7,75.81,3400.0,58.8916,58.9772,58.8916,58.9772,3400.0
2012-11-16 11:40:00,75.78,76.38,75.77,75.98,14100.0,58.9538,59.4206,58.946,59.1094,14100.0
2012-11-16 11:45:00,76.03,76.38,75.89,76.38,10900.0,59.1483,59.4206,59.0394,59.4206,10900.0
2012-11-16 11:50:00,76.36,76.5,76.29,76.39,9300.0,59.405,59.514,59.3506,59.4284,9300.0
2012-11-16 11:55:00,76.28,76.58,76.27,76.58,9900.0,59.3428,59.5762,59.335,59.5762,9900.0
2012-11-16 12:00:00,76.58,76.69,76.56,76.61,10300.0,59.5762,59.6618,59.5606,59.5995,10300.0
2012-11-16 12:05:00,76.6,76.62,76.34,76.41,8800.0,59.5917,59.6073,59.3895,59.4439,8800.0
2012-11-16 12:10:00,76.41,76.53,76.28,76.32,5600.0,59.4439,59.5373,59.3428,59.3739,5600.0
2012-11-16 12:15:00,76.39,76.51,76.3,76.35,14000.0,59.4284,59.5217,59.3584,59.3973,14000.0
2012-11-16 12:20:00,76.38,76.46,76.38,76.43,3600.0,59.4206,59.4828,59.4206,59.4595,3600.0
2012-11-16 12:25:00,76.48,76.48,76.36,76.36,8000.0,59.4984,59.4984,59.405,59.405,8000.0
2012-11-16 12:30:00,76.35,76.54,76.35,76.52,9600.0,59.3973,59.5451,59.3973,59.5295,9600.0
2012-11-16 12:35:00,76.55,76.6,76.47,76.54,6600.0,59.5529,59.5917,59.4906,59.5451,6600.0
2012-11-16 12:40:00,76.57,76.67,76.55,76.56,6000.0,59.5684,59.6462,59.5529,59.5606,6000.0
2012-11-16 12:45:00,76.48,76.53,76.4,76.48,5000.0,59.4984,59.5373,59.4362,59.4984,5000.0
2012-11-16 12:50:00,76.51,76.51,76.33,76.36,4900.0,59.5217,59.5217,59.3817,59.405,4900.0
2012-11-16 12:55:00,76.34,76.41,76.26,76.26,4000.0,59.3895,59.4439,59.3272,59.3272,4000.0
2012-11-16 13:00:00,76.25,76.29,76.09,76.1,11900.0,59.3195,59.3506,59.195,59.2028,11900.0
2012-11-16 13:05:00,76.11,76.17,76.06,76.08,12400.0,59.2105,59.2572,59.1717,59.1872,12400.0
2012-11-16 13:10:00,76.12,76.13,76.02,76.06,2900.0,59.2183,59.2261,59.1405,59.1717,2900.0
2012-11-16 13:15:00,76.05,76.05,75.84,75.85,7200.0,59.1639,59.1639,59.0005,59.0083,7200.0
2012-11-16 13:20:00,75.82,75.95,75.82,75.91,7100.0,58.9849,59.0861,58.9849,59.055,7100.0
2012-11-16 13:25:00,75.91,76.0,75.91,76.0,6300.0,59.055,59.125,59.055,59.125,6300.0
2012-11-16 13:30:00,76.01,76.08,75.93,75.94,12900.0,59.1328,59.1872,59.0705,59.0783,12900.0
2012-11-16 13:35:00,75.88,75.9,75.73,75.81,11600.0,59.0316,59.0472,58.9149,58.9772,11600.0
2012-11-16 13:40:00,75.81,75.94,75.78,75.94,4100.0,58.9772,59.0783,58.9538,59.0783,4100.0
2012-11-16 13:45:00,75.93,75.95,75.82,75.88,11700.0,59.0705,59.0861,58.9849,59.0316,11700.0
2012-11-16 13:50:00,75.9,76.01,75.9,75.98,5200.0,59.0472,59.1328,59.0472,59.1094,5200.0
2012-11-16 13:55:00,75.98,76.09,75.97,76.04,5700.0,59.1094,59.195,59.1016,59.1561,5700.0
2012-11-16 14:00:00,76.02,76.09,75.99,76.03,6200.0,59.1405,59.195,59.1172,59.1483,6200.0
2012-11-16 14:05:00,76.03,76.06,76.0,76.01,6300.0,59.1483,59.1717,59.125,59.1328,6300.0
2012-11-16 14:10:00,76.01,76.04,75.93,75.99,7000.0,59.1328,59.1561,59.0705,59.1172,7000.0
2012-11-16 14:15:00,75.97,75.98,75.92,75.96,3100.0,59.1016,59.1094,59.0627,59.0939,3100.0
2012-11-16 14:20:00,75.95,76.02,75.87,75.89,4900.0,59.0861,59.1405,59.0238,59.0394,4900.0
2012-11-16 14:25:00,75.9,75.97,75.88,75.96,5000.0,59.0472,59.1016,59.0316,59.0939,5000.0
2012-11-16 14:30:00,75.97,75.99,75.75,75.81,9200.0,59.1016,59.1172,58.9305,58.9772,9200.0
2012-11-16 14:35:00,75.82,75.88,75.8,75.88,2000.0,58.9849,59.0316,58.9694,59.0316,2000.0
2012-11-16 14:40:00,75.88,75.98,75.88,75.89,4500.0,59.0316,59.1094,59.0316,59.0394,4500.0
2012-11-16 14:45:00,75.9,76.03,75.9,76.03,5900.0,59.0472,59.1483,59.0472,59.1483,5900.0
2012-11-16 14:50:00,75.98,76.15,75.98,76.12,6900.0,59.1094,59.2417,59.1094,59.2183,6900.0
2012-11-16 14:55:00,76.11,76.18,76.08,76.11,8400.0,59.2105,59.265,59.1872,59.2105,8400.0
2012-11-16 15:00:00,76.12,76.13,76.06,76.09,5600.0,59.2183,59.2261,59.1717,59.195,5600.0
2012-11-16 15:05:00,76.1,76.18,76.1,76.17,3400.0,59.2028,59.265,59.2028,59.2572,3400.0
2012-11-16 15:10:00,76.19,76.24,76.15,76.24,6500.0,59.2728,59.3117,59.2417,59.3117,6500.0
2012-11-16 15:15:00,76.25,76.33,76.23,76.26,7600.0,59.3195,59.3817,59.3039,59.3272,7600.0
2012-11-16 15:20:00,76.26,76.37,76.26,76.33,13100.0,59.3272,59.4128,59.3272,59.3817,13100.0
2012-11-16 15:25:00,76.35,76.44,76.22,76.33,17900.0,59.3973,59.4673,59.2961,59.3817,17900.0
2012-11-16 15:30:00,76.35,76.47,76.34,76.4,11500.0,59.3973,59.4906,59.3895,59.4362,11500.0
2012-11-16 15:35:00,76.39,76.44,76.29,76.42,9900.0,59.4284,59.4673,59.3506,59.4517,9900.0
2012-11-16 15:40:00,76.38,76.49,76.38,76.48,26600.0,59.4206,59.5062,59.4206,59.4984,26600.0
2012-11-16 15:45:00,76.49,76.53,76.26,76.3,29900.0,59.5062,59.5373,59.3272,59.3584,29900.0
2012-11-16 15:50:00,76.29,76.42,76.28,76.41,37500.0,59.3506,59.4517,59.3428,59.4439,37500.0
2012-11-16 15:55:00,76.39,76.52,76.38,76.43,61700.0,59.4284,59.5295,59.4206,59.4595,61700.0
2012-11-19 09:30:00,77.48,77.95,77.18,77.9,19300.0,60.2764,60.642,60.043,60.6031,19300.0
2012-11-19 09:35:00,77.98,78.01,77.72,77.96,16200.0,60.6653,60.6887,60.4631,60.6498,16200.0
2012-11-19 09:40:00,78.03,78.03,77.6,77.71,16700.0,60.7042,60.7042,60.3697,60.4553,16700.0
2012-11-19 09:45:00,77.74,77.84,77.49,77.72,10500.0,60.4786,60.5564,60.2841,60.4631,10500.0
2012-11-19 09:50:00,77.7,77.84,77.66,77.67,7400.0,60.4475,60.5564,60.4164,60.4242,7400.0
2012-11-19 09:55:00,77.74,77.78,77.59,77.78,4100.0,60.4786,60.5097,60.3619,60.5097,4100.0
2012-11-19 10:00:00,77.79,77.83,77.6,77.63,6400.0,60.5175,60.5486,60.3697,60.393,6400.0
2012-11-19 10:05:00,77.7,77.75,77.57,77.69,3800.0,60.4475,60.4864,60.3464,60.4397,3800.0
2012-11-19 10:10:00,77.66,77.74,77.52,77.61,6500.0,60.4164,60.4786,60.3075,60.3775,6500.0
2012-11-19 10:15:00,77.7,77.81,77.57,77.67,9400.0,60.4475,60.5331,60.3464,60.4242,9400.0
2012-11-19 10:20:00,77.66,77.83,77.64,77.7,9400.0,60.4164,60.5486,60.4008,60.4475,9400.0
2012-11-19 10:25:00,77.69,77.78,77.55,77.6,5400.0,60.4397,60.5097,60.3308,60.3697,5400.0
2012-11-19 10:30:00,77.6,77.62,77.47,77.62,4300.0,60.3697,60.3853,60.2686,60.3853,4300.0
2012-11-19 10:35:00,77.61,77.77,77.53,77.71,6000.0,60.3775,60.502,60.3153,60.4553,6000.0
2012-11-19 10:40:00,77.67,77.86,77.63,77.7,26800.0,60.4242,60.572,60.393,60.4475,26800.0
2012-11-19 10:45:00,77.73,77.85,77.57,77.77,21800.0,60.4708,60.5642,60.3464,60.502,21800.0
2012-11-19 10:50:00,77.75,77.77,77.68,77.73,4100.0,60.4864,60.502,60.4319,60.4708,4100.0
2012-11-19 10:55:00,77.69,77.81,77.64,77.77,10600.0,60.4397,60.5331,60.4008,60.502,10600.0
2012-11-19 11:00:00,77.81,77.9,77.65,77.73,7400.0,60.5331,60.6031,60.4086,60.4708,7400.0
2012-11-19 11:05:00,77.74,77.86,77.72,77.72,3200.0,60.4786,60.572,60.4631,60.4631,3200.0
2012-11-19 11:10:00,77.76,77.81,77.7,77.81,2500.0,60.4942,60.5331,60.4475,60.5331,2500.0
2012-11-19 11:15:00,77.82,77.83,77.58,77.63,7400.0,60.5409,60.5486,60.3542,60.393,7400.0
2012-11-19 11:20:00,77.66,77.68,77.54,77.59,5000.0,60.4164,60.4319,60.323,60.3619,5000.0
2012-11-19 11:25:00,77.57,77.63,77.35,77.42,12800.0,60.3464,60.393,60.1752,60.2297,12800.0
2012-11-19 11:30:00,77.43,77.46,77.34,77.34,8600.0,60.2375,60.2608,60.1674,60.1674,8600.0
2012-11-19 11:35:00,77.34,77.4,77.31,77.35,5600.0,60.1674,60.2141,60.1441,60.1752,5600.0
2012-11-19 11:40:00,77.35,77.35,77.2,77.24,6200.0,60.1752,60.1752,60.0585,60.0896,6200.0
2012-11-19 11:45:00,77.25,77.39,77.22,77.29,6300.0,60.0974,60.2063,60.0741,60.1285,6300.0
2012-11-19 11:50:00,77.29,77.4,77.29,77.39,3300.0,60.1285,60.2141,60.1285,60.2063,3300.0
2012-11-19 11:55:00,77.41,77.53,77.4,77.48,4400.0,60.2219,60.3153,60.2141,60.2764,4400.0
2012-11-19 12:00:00,77.46,77.63,77.46,77.58,11100.0,60.2608,60.393,60.2608,60.3542,11100.0
2012-11-19 12:05:00,77.58,77.64,77.56,77.61,3500.0,60.3542,60.4008,60.3386,60.3775,3500.0
2012-11-19 12:10:00,77.61,77.65,77.58,77.58,3900.0,60.3775,60.4086,60.3542,60.3542,3900.0
2012-11-19 12:15:00,77.62,77.64,77.6,77.61,4200.0,60.3853,60.4008,60.3697,60.3775,4200.0
2012-11-19 12:20:00,77.64,77.66,77.57,77.57,5100.0,60.4008,60.4164,60.3464,60.3464,5100.0
2012-11-19 12:25:00,77.58,77.67,77.57,77.63,6800.0,60.3542,60.4242,60.3464,60.393,6800.0
2012-11-19 12:30:00,77.6,77.64,77.58,77.64,2100.0,60.3697,60.4008,60.3542,60.4008,2100.0
2012-11-19 12:35:00,77.63,77.67,77.58,77.58,3100.0,60.393,60.4242,60.3542,60.3542,3100.0
2012-11-19 12:40:00,77.59,77.63,77.59,77.63,3500.0,60.3619,60.393,60.3619,60.393,3500.0
2012-11-19 12:45:00,77.65,77.67,77.61,77.63,5800.0,60.4086,60.4242,60.3775,60.393,5800.0
2012-11-19 12:50:00,77.63,77.66,77.61,77.65,2700.0,60.393,60.4164,60.3775,60.4086,2700.0
2012-11-19 12:55:00,77.66,77.72,77.66,77.69,11400.0,60.4164,60.4631,60.4164,60.4397,11400.0
2012-11-19 13:00:00,77.7,77.72,77.67,77.7,10700.0,60.4475,60.4631,60.4242,60.4475,10700.0
2012-11-19 13:05:00,77.7,77.76,77.69,77.71,5100.0,60.4475,60.4942,60.4397,60.4553,5100.0
2012-11-19 13:10:00,77.71,77.73,77.67,77.67,1700.0,60.4553,60.4708,60.4242,60.4242,1700.0
2012-11-19 13:15:00,77.69,77.71,77.61,77.63,7600.0,60.4397,60.4553,60.3775,60.393,7600.0
2012-11-19 13:20:00,77.63,77.66,77.62,77.64,4600.0,60.393,60.4164,60.3853,60.4008,4600.0
2012-11-19 13:25:00,77.69,77.7,77.68,77.68,1300.0,60.4397,60.4475,60.4319,60.4319,1300.0
2012-11-19 13:30:00,77.68,77.7,77.63,77.69,2300.0,60.4319,60.4475,60.393,60.4397,2300.0
2012-11-19 13:35:00,77.7,77.77,77.69,77.76,6100.0,60.4475,60.502,60.4397,60.4942,6100.0
2012-11-19 13:40:00,77.75,77.77,77.66,77.66,10300.0,60.4864,60.502,60.4164,60.4164,10300.0
2012-11-19 13:45:00,77.71,77.71,77.64,77.69,2700.0,60.4553,60.4553,60.4008,60.4397,2700.0
2012-11-19 13:50:00,77.69,77.73,77.67,77.72,9800.0,60.4397,60.4708,60.4242,60.4631,9800.0
2012-11-19 13:55:00,77.69,77.72,77.68,77.7,6000.0,60.4397,60.4631,60.4319,60.4475,6000.0
2012-11-19 14:00:00,77.7,77.74,77.63,77.7,6600.0,60.4475,60.4786,60.393,60.4475,6600.0
2012-11-19 14:05:00,77.72,77.74,77.64,77.68,5200.0,60.4631,60.4786,60.4008,60.4319,5200.0
2012-11-19 14:10:00,77.67,77.69,77.65,77.65,2700.0,60.4242,60.4397,60.4086,60.4086,2700.0
2012-11-19 14:15:00,77.66,77.68,77.63,77.63,4800.0,60.4164,60.4319,60.393,60.393,4800.0
2012-11-19 14:20:00,77.65,77.75,77.65,77.7,6000.0,60.4086,60.4864,60.4086,60.4475,6000.0
2012-11-19 14:25:00,77.69,77.69,77.61,77.65,3400.0,60.4397,60.4397,60.3775,60.4086,3400.0
2012-11-19 14:30:00,77.66,77.71,77.64,77.71,7600.0,60.4164,60.4553,60.4008,60.4553,7600.0
2012-11-19 14:35:00,77.71,77.75,77.67,77.74,4100.0,60.4553,60.4864,60.4242,60.4786,4100.0
2012-11-19 14:40:00,77.73,77.8,77.7,77.79,7600.0,60.4708,60.5253,60.4475,60.5175,7600.0
2012-11-19 14:45:00,77.79,77.89,77.79,77.86,9900.0,60.5175,60.5953,60.5175,60.572,9900.0
2012-11-19 14:50:00,77.86,77.9,77.73,77.75,6300.0,60.572,60.6031,60.4708,60.4864,6300.0
2012-11-19 14:55:00,77.71,77.74,77.68,77.7,5900.0,60.4553,60.4786,60.4319,60.4475,5900.0
2012-11-19 15:00:00,77.69,77.69,77.62,77.64,6400.0,60.4397,60.4397,60.3853,60.4008,6400.0
2012-11-19 15:05:00,77.62,77.66,77.58,77.65,7500.0,60.3853,60.4164,60.3542,60.4086,7500.0
2012-11-19 15:10:00,77.66,77.76,77.64,77.73,9000.0,60.4164,60.4942,60.4008,60.4708,9000.0
2012-11-19 15:15:00,77.72,77.75,77.71,77.73,4300.0,60.4631,60.4864,60.4553,60.4708,4300.0
2012-11-19 15:20:00,77.74,77.77,77.72,77.76,9100.0,60.4786,60.502,60.4631,60.4942,9100.0
2012-11-19 15:25:00,77.75,77.75,77.69,77.72,8100.0,60.4864,60.4864,60.4397,60.4631,8100.0
2012-11-19 15:30:00,77.7,77.79,77.67,77.78,11100.0,60.4475,60.5175,60.4242,60.5097,11100.0
2012-11-19 15:35:00,77.77,77.79,77.69,77.76,18400.0,60.502,60.5175,60.4397,60.4942,18400.0
2012-11-19 15:40:00,77.77,77.77,77.64,77.67,19000.0,60.502,60.502,60.4008,60.4242,19000.0
2012-11-19 15:45:00,77.66,77.76,77.65,77.73,17300.0,60.4164,60.4942,60.4086,60.4708,17300.0
2012-11-19 15:50:00,77.74,77.86,77.71,77.85,28600.0,60.4786,60.572,60.4553,60.5642,28600.0
2012-11-19 15:55:00,77.86,77.9,77.81,77.89,37100.0,60.572,60.6031,60.5331,60.5953,37100.0
2012-11-20 09:30:00,77.65,77.67,77.33,77.39,14600.0,60.4086,60.4242,60.1597,60.2063,14600.0
2012-11-20 09:35:00,77.34,77.99,77.3,77.84,16200.0,60.1674,60.6731,60.1363,60.5564,16200.0
2012-11-20 09:40:00,77.86,77.86,77.55,77.7,10300.0,60.572,60.572,60.3308,60.4475,10300.0
2012-11-20 09:45:00,77.71,77.87,77.7,77.84,4900.0,60.4553,60.5798,60.4475,60.5564,4900.0
2012-11-20 09:50:00,77.9,77.94,77.65,77.78,14800.0,60.6031,60.6342,60.4086,60.5097,14800.0
2012-11-20 09:55:00,77.7,77.98,77.66,77.98,4400.0,60.4475,60.6653,60.4164,60.6653,4400.0
2012-11-20 10:00:00,77.98,77.99,77.83,77.86,6800.0,60.6653,60.6731,60.5486,60.572,6800.0
2012-11-20 10:05:00,77.88,77.88,77.67,77.8,7100.0,60.5875,60.5875,60.4242,60.5253,7100.0
2012-11-20 10:10:00,77.81,78.01,77.81,78.0,20000.0,60.5331,60.6887,60.5331,60.6809,20000.0
2012-11-20 10:15:00,78.0,78.02,77.95,77.99,11800.0,60.6809,60.6965,60.642,60.6731,11800.0
2012-11-20 10:20:00,78.0,78.02,77.93,77.98,5900.0,60.6809,60.6965,60.6264,60.6653,5900.0
2012-11-20 10:25:00,77.98,78.0,77.87,78.0,3800.0,60.6653,60.6809,60.5798,60.6809,3800.0
2012-11-20 10:30:00,77.99,78.03,77.95,78.01,5200.0,60.6731,60.7042,60.642,60.6887,5200.0
2012-11-20 10:35:00,78.0,78.04,77.95,77.97,8800.0,60.6809,60.712,60.642,60.6576,8800.0
2012-11-20 10:40:00,77.99,78.02,77.89,77.94,8400.0,60.6731,60.6965,60.5953,60.6342,8400.0
2012-11-20 10:45:00,77.94,77.95,77.88,77.9,5100.0,60.6342,60.642,60.5875,60.6031,5100.0
2012-11-20 10:50:00,77.87,77.91,77.87,77.9,2300.0,60.5798,60.6109,60.5798,60.6031,2300.0
2012-11-20 10:55:00,77.86,77.86,77.69,77.79,3400.0,60.572,60.572,60.4397,60.5175,3400.0
2012-11-20 11:00:00,77.78,77.82,77.69,77.81,5300.0,60.5097,60.5409,60.4397,60.5331,5300.0
2012-11-20 11:05:00,77.81,77.89,77.75,77.79,29500.0,60.5331,60.5953,60.4864,60.5175,29500.0
2012-11-20 11:10:00,77.85,77.88,77.77,77.87,2600.0,60.5642,60.5875,60.502,60.5798,2600.0
2012-11-20 11:15:00,77.88,77.99,77.86,77.98,3100.0,60.5875,60.6731,60.572,60.6653,3100.0
2012-11-20 11:20:00,77.99,78.01,77.95,78.0,4100.0,60.6731,60.6887,60.642,60.6809,4100.0
2012-11-20 11:25:00,78.02,78.02,77.94,77.96,5500.0,60.6965,60.6965,60.6342,60.6498,5500.0
2012-11-20 11:30:00,77.99,78.06,77.99,78.0,9400.0,60.6731,60.7276,60.6731,60.6809,9400.0
2012-11-20 11:35:00,78.0,78.05,77.99,78.03,6100.0,60.6809,60.7198,60.6731,60.7042,6100.0
2012-11-20 11:40:00,78.03,78.05,78.0,78.0,15000.0,60.7042,60.7198,60.6809,60.6809,15000.0
2012-11-20 11:45:00,78.0,78.02,77.96,78.01,10900.0,60.6809,60.6965,60.6498,60.6887,10900.0
2012-11-20 11:50:00,78.0,78.05,77.97,78.0,30600.0,60.6809,60.7198,60.6576,60.6809,30600.0
2012-11-20 11:55:00,78.01,78.02,77.93,77.94,25500.0,60.6887,60.6965,60.6264,60.6342,25500.0
2012-11-20 12:00:00,77.96,78.05,77.94,78.02,45800.0,60.6498,60.7198,60.6342,60.6965,45800.0
2012-11-20 12:05:00,78.02,78.05,77.94,78.01,18300.0,60.6965,60.7198,60.6342,60.6887,18300.0
2012-11-20 12:10:00,78.01,78.03,77.98,78.0,10100.0,60.6887,60.7042,60.6653,60.6809,10100.0
2012-11-20 12:15:00,77.99,78.03,77.96,77.96,14400.0,60.6731,60.7042,60.6498,60.6498,14400.0
2012-11-20 12:20:00,77.94,78.02,77.94,78.0,19400.0,60.6342,60.6965,60.6342,60.6809,19400.0
2012-11-20 12:25:00,77.99,78.01,77.92,77.99,9500.0,60.6731,60.6887,60.6187,60.6731,9500.0
2012-11-20 12:30:00,77.97,78.0,77.97,78.0,2600.0,60.6576,60.6809,60.6576,60.6809,2600.0
2012-11-20 12:35:00,77.98,78.0,77.95,77.96,5600.0,60.6653,60.6809,60.642,60.6498,5600.0
2012-11-20 12:40:00,77.97,77.98,77.96,77.98,1000.0,60.6576,60.6653,60.6498,60.6653,1000.0
2012-11-20 12:45:00,77.98,77.98,77.94,77.95,2300.0,60.6653,60.6653,60.6342,60.642,2300.0
2012-11-20 12:50:00,77.94,77.96,77.92,77.94,1500.0,60.6342,60.6498,60.6187,60.6342,1500.0
2012-11-20 12:55:00,77.96,77.97,77.91,77.91,1600.0,60.6498,60.6576,60.6109,60.6109,1600.0
2012-11-20 13:00:00,77.92,77.92,77.79,77.82,5400.0,60.6187,60.6187,60.5175,60.5409,5400.0
2012-11-20 13:05:00,77.83,77.83,77.74,77.74,5900.0,60.5486,60.5486,60.4786,60.4786,5900.0
2012-11-20 13:10:00,77.73,77.75,77.47,77.52,8000.0,60.4708,60.4864,60.2686,60.3075,8000.0
2012-11-20 13:15:00,77.54,77.62,77.54,77.58,2900.0,60.323,60.3853,60.323,60.3542,2900.0
2012-11-20 13:20:00,77.54,77.61,77.54,77.57,1600.0,60.323,60.3775,60.323,60.3464,1600.0
2012-11-20 13:25:00,77.57,77.59,77.38,77.39,5000.0,60.3464,60.3619,60.1986,60.2063,5000.0
2012-11-20 13:30:00,77.38,77.43,77.38,77.4,2300.0,60.1986,60.2375,60.1986,60.2141,2300.0
2012-11-20 13:35:00,77.43,77.5,77.42,77.42,4400.0,60.2375,60.2919,60.2297,60.2297,4400.0
2012-11-20 13:40:00,77.48,77.5,77.4,77.5,3600.0,60.2764,60.2919,60.2141,60.2919,3600.0
2012-11-20 13:45:00,77.47,77.5,77.41,77.47,2100.0,60.2686,60.2919,60.2219,60.2686,2100.0
2012-11-20 13:50:00,77.45,77.52,77.42,77.52,2300.0,60.253,60.3075,60.2297,60.3075,2300.0
2012-11-20 13:55:00,77.5,77.64,77.5,77.64,5000.0,60.2919,60.4008,60.2919,60.4008,5000.0
2012-11-20 14:00:00,77.59,77.63,77.55,77.57,3900.0,60.3619,60.393,60.3308,60.3464,3900.0
2012-11-20 14:05:00,77.59,77.62,77.52,77.56,7300.0,60.3619,60.3853,60.3075,60.3386,7300.0
2012-11-20 14:10:00,77.57,77.64,77.55,77.59,20800.0,60.3464,60.4008,60.3308,60.3619,20800.0
2012-11-20 14:15:00,77.59,77.61,77.54,77.61,7700.0,60.3619,60.3775,60.323,60.3775,7700.0
2012-11-20 14:20:00,77.57,77.61,77.57,77.59,5000.0,60.3464,60.3775,60.3464,60.3619,5000.0
2012-11-20 14:25:00,77.6,77.65,77.6,77.63,8700.0,60.3697,60.4086,60.3697,60.393,8700.0
2012-11-20 14:30:00,77.62,77.64,77.59,77.59,8700.0,60.3853,60.4008,60.3619,60.3619,8700.0
2012-11-20 14:35:00,77.59,77.61,77.57,77.59,5200.0,60.3619,60.3775,60.3464,60.3619,5200.0
2012-11-20 14:40:00,77.59,77.63,77.58,77.59,7100.0,60.3619,60.393,60.3542,60.3619,7100.0
2012-11-20 14:45:00,77.6,77.71,77.6,77.61,6800.0,60.3697,60.4553,60.3697,60.3775,6800.0
2012-11-20 14:50:00,77.62,77.67,77.62,77.64,5500.0,60.3853,60.4242,60.3853,60.4008,5500.0
2012-11-20 14:55:00,77.66,77.67,77.63,77.67,2000.0,60.4164,60.4242,60.393,60.4242,2000.0
2012-11-20 15:00:00,77.68,77.83,77.68,77.81,4100.0,60.4319,60.5486,60.4319,60.5331,4100.0
2012-11-20 15:05:00,77.83,77.89,77.81,77.89,5500.0,60.5486,60.5953,60.5331,60.5953,5500.0
2012-11-20 15:10:00,77.87,77.96,77.87,77.9,4700.0,60.5798,60.6498,60.5798,60.6031,4700.0
2012-11-20 15:15:00,77.91,77.92,77.85,77.88,6900.0,60.6109,60.6187,60.5642,60.5875,6900.0
2012-11-20 15:20:00,77.86,77.87,77.82,77.86,5300.0,60.572,60.5798,60.5409,60.572,5300.0
2012-11-20 15:25:00,77.86,77.87,77.73,77.79,6900.0,60.572,60.5798,60.4708,60.5175,6900.0
2012-11-20 15:30:00,77.82,77.93,77.79,77.91,10500.0,60.5409,60.6264,60.5175,60.6109,10500.0
2012-11-20 15:35:00,77.9,77.93,77.8,77.81,11600.0,60.6031,60.6264,60.5253,60.5331,11600.0
2012-11-20 15:40:00,77.83,77.86,77.76,77.8,11900.0,60.5486,60.572,60.4942,60.5253,11900.0
2012-11-20 15:45:00,77.79,77.87,77.75,77.78,13600.0,60.5175,60.5798,60.4864,60.5097,13600.0
2012-11-20 15:50:00,77.79,77.94,77.78,77.91,22200.0,60.5175,60.6342,60.5097,60.6109,22200.0
2012-11-20 15:55:00,77.93,77.94,77.83,77.93,24900.0,60.6264,60.6342,60.5486,60.6264,24900.0
2012-11-21 09:30:00,77.79,78.03,77.58,77.86,11800.0,60.5175,60.7042,60.3542,60.572,11800.0
2012-11-21 09:35:00,77.96,78.04,77.87,77.9,6900.0,60.6498,60.712,60.5798,60.6031,6900.0
2012-11-21 09:40:00,77.91,78.05,77.75,77.75,21300.0,60.6109,60.7198,60.4864,60.4864,21300.0
2012-11-21 09:45:00,77.78,77.9,77.62,77.82,7400.0,60.5097,60.6031,60.3853,60.5409,7400.0
2012-11-21 09:50:00,77.83,77.86,77.62,77.84,6900.0,60.5486,60.572,60.3853,60.5564,6900.0
2012-11-21 09:55:00,77.81,77.97,77.78,77.92,5700.0,60.5331,60.6576,60.5097,60.6187,5700.0
2012-11-21 10:00:00,77.94,78.05,77.82,77.83,6100.0,60.6342,60.7198,60.5409,60.5486,6100.0
2012-11-21 10:05:00,77.85,77.89,77.75,77.82,4000.0,60.5642,60.5953,60.4864,60.5409,4000.0
2012-11-21 10:10:00,77.83,77.85,77.76,77.79,4300.0,60.5486,60.5642,60.4942,60.5175,4300.0
2012-11-21 10:15:00,77.76,77.93,77.76,77.88,5700.0,60.4942,60.6264,60.4942,60.5875,5700.0
2012-11-21 10:20:00,77.87,77.95,77.87,77.89,7400.0,60.5798,60.642,60.5798,60.5953,7400.0
2012-11-21 10:25:00,77.89,77.99,77.87,77.9,12100.0,60.5953,60.6731,60.5798,60.6031,12100.0
2012-11-21 10:30:00,77.91,77.96,77.86,77.86,17300.0,60.6109,60.6498,60.572,60.572,17300.0
2012-11-21 10:35:00,77.91,77.96,77.77,77.8,7800.0,60.6109,60.6498,60.502,60.5253,7800.0
2012-11-21 10:40:00,77.8,77.8,77.62,77.74,7200.0,60.5253,60.5253,60.3853,60.4786,7200.0
2012-11-21 10:45:00,77.75,77.75,77.65,77.7,4100.0,60.4864,60.4864,60.4086,60.4475,4100.0
2012-11-21 10:50:00,77.72,77.83,77.72,77.83,4100.0,60.4631,60.5486,60.4631,60.5486,4100.0
2012-11-21 10:55:00,77.85,77.87,77.75,77.76,3700.0,60.5642,60.5798,60.4864,60.4942,3700.0
2012-11-21 11:00:00,77.77,77.77,77.7,77.76,2900.0,60.502,60.502,60.4475,60.4942,2900.0
2012-11-21 11:05:00,77.78,77.93,77.74,77.89,3400.0,60.5097,60.6264,60.4786,60.5953,3400.0
2012-11-21 11:10:00,77.88,77.93,77.84,77.89,4600.0,60.5875,60.6264,60.5564,60.5953,4600.0
2012-11-21 11:15:00,77.93,78.0,77.92,77.99,4300.0,60.6264,60.6809,60.6187,60.6731,4300.0
2012-11-21 11:20:00,77.98,78.02,77.95,77.95,5000.0,60.6653,60.6965,60.642,60.642,5000.0
2012-11-21 11:25:00,77.95,78.0,77.92,77.94,11500.0,60.642,60.6809,60.6187,60.6342,11500.0
2012-11-21 11:30:00,77.96,77.98,77.78,77.78,6900.0,60.6498,60.6653,60.5097,60.5097,6900.0
2012-11-21 11:35:00,77.79,77.82,77.76,77.82,2200.0,60.5175,60.5409,60.4942,60.5409,2200.0
2012-11-21 11:40:00,77.82,77.84,77.75,77.77,6900.0,60.5409,60.5564,60.4864,60.502,6900.0
2012-11-21 11:45:00,77.77,77.83,77.63,77.63,2400.0,60.502,60.5486,60.393,60.393,2400.0
2012-11-21 11:50:00,77.63,77.66,77.6,77.6,5200.0,60.393,60.4164,60.3697,60.3697,5200.0
2012-11-21 11:55:00,77.58,77.64,77.57,77.61,4300.0,60.3542,60.4008,60.3464,60.3775,4300.0
2012-11-21 12:00:00,77.61,77.68,77.59,77.59,4200.0,60.3775,60.4319,60.3619,60.3619,4200.0
2012-11-21 12:05:00,77.59,77.61,77.56,77.56,7200.0,60.3619,60.3775,60.3386,60.3386,7200.0
2012-11-21 12:10:00,77.56,77.6,77.54,77.58,7400.0,60.3386,60.3697,60.323,60.3542,7400.0
2012-11-21 12:15:00,77.59,77.59,77.53,77.56,3000.0,60.3619,60.3619,60.3153,60.3386,3000.0
2012-11-21 12:20:00,77.56,77.62,77.55,77.6,3400.0,60.3386,60.3853,60.3308,60.3697,3400.0
2012-11-21 12:25:00,77.61,77.69,77.61,77.66,2400.0,60.3775,60.4397,60.3775,60.4164,2400.0
2012-11-21 12:30:00,77.66,77.75,77.6,77.7,15900.0,60.4164,60.4864,60.3697,60.4475,15900.0
2012-11-21 12:35:00,77.75,77.77,77.71,77.74,5300.0,60.4864,60.502,60.4553,60.4786,5300.0
2012-11-21 12:40:00,77.76,77.86,77.76,77.84,4000.0,60.4942,60.572,60.4942,60.5564,4000.0
2012-11-21 12:45:00,77.85,77.9,77.85,77.88,3100.0,60.5642,60.6031,60.5642,60.5875,3100.0
2012-11-21 12:50:00,77.87,77.9,77.84,77.84,4900.0,60.5798,60.6031,60.5564,60.5564,4900.0
2012-11-21 12:55:00,77.81,77.82,77.8,77.82,3400.0,60.5331,60.5409,60.5253,60.5409,3400.0
2012-11-21 13:00:00,77.81,77.85,77.79,77.81,4000.0,60.5331,60.5642,60.5175,60.5331,4000.0
2012-11-21 13:05:00,77.8,77.81,77.73,77.75,6200.0,60.5253,60.5331,60.4708,60.4864,6200.0
2012-11-21 13:10:00,77.75,77.79,77.73,77.75,5200.0,60.4864,60.5175,60.4708,60.4864,5200.0
2012-11-21 13:15:00,77.76,77.76,77.65,77.66,7400.0,60.4942,60.4942,60.4086,60.4164,7400.0
2012-11-21 13:20:00,77.67,77.73,77.67,77.68,3900.0,60.4242,60.4708,60.4242,60.4319,3900.0
2012-11-21 13:25:00,77.7,77.78,77.68,77.76,3000.0,60.4475,60.5097,60.4319,60.4942,3000.0
2012-11-21 13:30:00,77.75,77.75,77.71,77.72,3600.0,60.4864,60.4864,60.4553,60.4631,3600.0
2012-11-21 13:35:00,77.7,77.8,77.7,77.8,8600.0,60.4475,60.5253,60.4475,60.5253,8600.0
2012-11-21 13:40:00,77.81,77.89,77.81,77.88,4400.0,60.5331,60.5953,60.5331,60.5875,4400.0
2012-11-21 13:45:00,77.89,78.0,77.89,77.93,11900.0,60.5953,60.6809,60.5953,60.6264,11900.0
2012-11-21 13:50:00,77.92,77.92,77.83,77.85,4200.0,60.6187,60.6187,60.5486,60.5642,4200.0
2012-11-21 13:55:00,77.88,77.89,77.81,77.83,1700.0,60.5875,60.5953,60.5331,60.5486,1700.0
2012-11-21 14:00:00,77.85,77.87,77.83,77.86,3000.0,60.5642,60.5798,60.5486,60.572,3000.0
2012-11-21 14:05:00,77.86,77.9,77.86,77.89,3800.0,60.572,60.6031,60.572,60.5953,3800.0
2012-11-21 14:10:00,77.88,77.92,77.88,77.88,5800.0,60.5875,60.6187,60.5875,60.5875,5800.0
2012-11-21 14:15:00,77.88,77.88,77.85,77.88,4600.0,60.5875,60.5875,60.5642,60.5875,4600.0
2012-11-21 14:20:00,77.85,77.9,77.84,77.84,2100.0,60.5642,60.6031,60.5564,60.5564,2100.0
2012-11-21 14:25:00,77.83,77.85,77.75,77.81,14000.0,60.5486,60.5642,60.4864,60.5331,14000.0
2012-11-21 14:30:00,77.83,77.87,77.77,77.85,13600.0,60.5486,60.5798,60.502,60.5642,13600.0
2012-11-21 14:35:00,77.85,77.86,77.79,77.8,4400.0,60.5642,60.572,60.5175,60.5253,4400.0
2012-11-21 14:40:00,77.8,77.81,77.72,77.72,5800.0,60.5253,60.5331,60.4631,60.4631,5800.0
2012-11-21 14:45:00,77.7,77.73,77.62,77.64,4100.0,60.4475,60.4708,60.3853,60.4008,4100.0
2012-11-21 14:50:00,77.63,77.66,77.58,77.64,8200.0,60.393,60.4164,60.3542,60.4008,8200.0
2012-11-21 14:55:00,77.62,77.65,77.56,77.58,4000.0,60.3853,60.4086,60.3386,60.3542,4000.0
2012-11-21 15:00:00,77.58,77.64,77.58,77.59,6400.0,60.3542,60.4008,60.3542,60.3619,6400.0
2012-11-21 15:05:00,77.6,77.66,77.58,77.65,6400.0,60.3697,60.4164,60.3542,60.4086,6400.0
2012-11-21 15:10:00,77.64,77.65,77.58,77.6,6500.0,60.4008,60.4086,60.3542,60.3697,6500.0
2012-11-21 15:15:00,77.6,77.69,77.6,77.69,5800.0,60.3697,60.4397,60.3697,60.4397,5800.0
2012-11-21 15:20:00,77.68,77.68,77.54,77.55,14400.0,60.4319,60.4319,60.323,60.3308,14400.0
2012-11-21 15:25:00,77.53,77.55,77.45,77.47,15600.0,60.3153,60.3308,60.253,60.2686,15600.0
2012-11-21 15:30:00,77.47,77.52,77.44,77.52,17300.0,60.2686,60.3075,60.2452,60.3075,17300.0
2012-11-21 15:35:00,77.51,77.52,77.45,77.49,15500.0,60.2997,60.3075,60.253,60.2841,15500.0
2012-11-21 15:40:00,77.49,77.56,77.48,77.53,22600.0,60.2841,60.3386,60.2764,60.3153,22600.0
2012-11-21 15:45:00,77.53,77.53,77.44,77.48,33000.0,60.3153,60.3153,60.2452,60.2764,33000.0
2012-11-21 15:50:00,77.49,77.51,77.4,77.41,60300.0,60.2841,60.2997,60.2141,60.2219,60300.0
2012-11-21 15:55:00,77.41,77.45,77.36,77.39,95800.0,60.2219,60.253,60.183,60.2063,95800.0
2012-11-23 09:30:00,77.69,78.06,77.52,77.96,18700.0,60.4397,60.7276,60.3075,60.6498,18700.0
2012-11-23 09:35:00,77.98,78.06,77.92,77.92,16800.0,60.6653,60.7276,60.6187,60.6187,16800.0
2012-11-23 09:40:00,77.92,78.01,77.81,77.86,11600.0,60.6187,60.6887,60.5331,60.572,11600.0
2012-11-23 09:45:00,77.9,78.04,77.9,78.01,10100.0,60.6031,60.712,60.6031,60.6887,10100.0
2012-11-23 09:50:00,78.0,78.02,77.89,77.98,10800.0,60.6809,60.6965,60.5953,60.6653,10800.0
2012-11-23 09:55:00,77.97,77.99,77.83,77.85,7100.0,60.6576,60.6731,60.5486,60.5642,7100.0
2012-11-23 10:00:00,77.86,77.97,77.82,77.95,16200.0,60.572,60.6576,60.5409,60.642,16200.0
2012-11-23 10:05:00,77.93,78.0,77.93,77.97,9600.0,60.6264,60.6809,60.6264,60.6576,9600.0
2012-11-23 10:10:00,77.97,78.02,77.95,78.0,13600.0,60.6576,60.6965,60.642,60.6809,13600.0
2012-11-23 10:15:00,78.01,78.03,77.94,77.97,26300.0,60.6887,60.7042,60.6342,60.6576,26300.0
2012-11-23 10:20:00,77.99,78.22,77.98,78.21,14700.0,60.6731,60.852,60.6653,60.8443,14700.0
2012-11-23 10:25:00,78.22,78.47,78.21,78.39,15700.0,60.852,61.0465,60.8443,60.9843,15700.0
2012-11-23 10:30:00,78.36,78.43,78.27,78.3,10200.0,60.961,61.0154,60.8909,60.9143,10200.0
2012-11-23 10:35:00,78.3,78.3,78.19,78.22,5200.0,60.9143,60.9143,60.8287,60.852,5200.0
2012-11-23 10:40:00,78.23,78.23,77.99,77.99,19300.0,60.8598,60.8598,60.6731,60.6731,19300.0
2012-11-23 10:45:00,78.0,78.03,77.95,78.0,23900.0,60.6809,60.7042,60.642,60.6809,23900.0
2012-11-23 10:50:00,78.01,78.03,77.95,77.95,25300.0,60.6887,60.7042,60.642,60.642,25300.0
2012-11-23 10:55:00,77.97,78.18,77.97,78.14,11200.0,60.6576,60.8209,60.6576,60.7898,11200.0
2012-11-23 11:00:00,78.19,78.23,77.98,77.98,22400.0,60.8287,60.8598,60.6653,60.6653,22400.0
2012-11-23 11:05:00,77.99,78.0,77.91,78.0,10600.0,60.6731,60.6809,60.6109,60.6809,10600.0
2012-11-23 11:10:00,78.02,78.02,77.97,78.0,11800.0,60.6965,60.6965,60.6576,60.6809,11800.0
2012-11-23 11:15:00,78.01,78.06,77.99,78.0,13900.0,60.6887,60.7276,60.6731,60.6809,13900.0
2012-11-23 11:20:00,78.0,78.04,77.99,78.02,12700.0,60.6809,60.712,60.6731,60.6965,12700.0
2012-11-23 11:25:00,78.05,78.15,78.02,78.11,6700.0,60.7198,60.7976,60.6965,60.7665,6700.0
2012-11-23 11:30:00,78.11,78.18,78.06,78.08,10500.0,60.7665,60.8209,60.7276,60.7431,10500.0
2012-11-23 11:35:00,78.07,78.07,78.01,78.03,7800.0,60.7354,60.7354,60.6887,60.7042,7800.0
2012-11-23 11:40:00,78.03,78.07,77.97,77.97,9700.0,60.7042,60.7354,60.6576,60.6576,9700.0
2012-11-23 11:45:00,77.99,78.06,77.97,78.03,5100.0,60.6731,60.7276,60.6576,60.7042,5100.0
2012-11-23 11:50:00,78.03,78.07,78.03,78.03,11000.0,60.7042,60.7354,60.7042,60.7042,11000.0
2012-11-23 11:55:00,78.04,78.06,78.02,78.05,7100.0,60.712,60.7276,60.6965,60.7198,7100.0
2012-11-23 12:00:00,78.06,78.07,78.01,78.03,13200.0,60.7276,60.7354,60.6887,60.7042,13200.0
2012-11-23 12:05:00,78.05,78.07,78.01,78.04,13800.0,60.7198,60.7354,60.6887,60.712,13800.0
2012-11-23 12:10:00,78.05,78.05,78.01,78.03,8500.0,60.7198,60.7198,60.6887,60.7042,8500.0
2012-11-23 12:15:00,78.03,78.06,78.02,78.05,10900.0,60.7042,60.7276,60.6965,60.7198,10900.0
2012-11-23 12:20:00,78.05,78.11,78.04,78.05,20900.0,60.7198,60.7665,60.712,60.7198,20900.0
2012-11-23 12:25:00,78.06,78.16,78.04,78.04,14100.0,60.7276,60.8054,60.712,60.712,14100.0
2012-11-23 12:30:00,78.04,78.06,78.03,78.05,18200.0,60.712,60.7276,60.7042,60.7198,18200.0
2012-11-23 12:35:00,78.05,78.08,78.03,78.05,26500.0,60.7198,60.7431,60.7042,60.7198,26500.0
2012-11-23 12:40:00,78.05,78.07,78.02,78.06,17600.0,60.7198,60.7354,60.6965,60.7276,17600.0
2012-11-23 12:45:00,78.07,78.22,78.07,78.22,17200.0,60.7354,60.852,60.7354,60.852,17200.0
2012-11-23 12:50:00,78.22,78.24,77.99,78.09,52500.0,60.852,60.8676,60.6731,60.7509,52500.0
2012-11-23 12:55:00,78.08,78.37,78.08,78.33,27800.0,60.7431,60.9687,60.7431,60.9376,27800.0
2012-11-26 09:30:00,78.06,78.44,77.9,78.27,32500.0,60.7276,61.0232,60.6031,60.8909,32500.0
2012-11-26 09:35:00,78.35,78.5,78.31,78.43,15000.0,60.9532,61.0699,60.9221,61.0154,15000.0
2012-11-26 09:40:00,78.49,79.0,78.46,78.8,15400.0,61.0621,61.4589,61.0388,61.3033,15400.0
2012-11-26 09:45:00,78.84,78.99,78.77,78.84,12900.0,61.3344,61.4511,61.2799,61.3344,12900.0
2012-11-26 09:50:00,78.85,78.97,78.85,78.95,8600.0,61.3422,61.4355,61.3422,61.42,8600.0
2012-11-26 09:55:00,78.95,79.17,78.87,79.14,44900.0,61.42,61.5911,61.3577,61.5678,44900.0
2012-11-26 10:00:00,79.14,79.2,78.74,79.2,43900.0,61.5678,61.6144,61.2566,61.6144,43900.0
2012-11-26 10:05:00,79.2,79.21,78.87,79.06,52300.0,61.6144,61.6222,61.3577,61.5055,52300.0
2012-11-26 10:10:00,79.03,79.1,78.85,78.9,33200.0,61.4822,61.5366,61.3422,61.3811,33200.0
2012-11-26 10:15:00,78.9,79.04,78.79,78.94,26000.0,61.3811,61.49,61.2955,61.4122,26000.0
2012-11-26 10:20:00,78.98,78.98,78.75,78.82,17200.0,61.4433,61.4433,61.2644,61.3188,17200.0
2012-11-26 10:25:00,78.75,78.76,78.63,78.68,16900.0,61.2644,61.2721,61.171,61.2099,16900.0
2012-11-26 10:30:00,78.69,78.75,78.56,78.72,22600.0,61.2177,61.2644,61.1166,61.241,22600.0
2012-11-26 10:35:00,78.72,78.84,78.71,78.82,6700.0,61.241,61.3344,61.2332,61.3188,6700.0
2012-11-26 10:40:00,78.81,78.87,78.78,78.86,7000.0,61.311,61.3577,61.2877,61.3499,7000.0
2012-11-26 10:45:00,78.83,78.89,78.79,78.86,17000.0,61.3266,61.3733,61.2955,61.3499,17000.0
2012-11-26 10:50:00,78.85,78.87,78.67,78.74,31600.0,61.3422,61.3577,61.2021,61.2566,31600.0
2012-11-26 10:55:00,78.74,78.77,78.58,78.58,7100.0,61.2566,61.2799,61.1321,61.1321,7100.0
2012-11-26 11:00:00,78.6,78.6,78.33,78.34,13000.0,61.1477,61.1477,60.9376,60.9454,13000.0
2012-11-26 11:05:00,78.34,78.41,78.25,78.27,7000.0,60.9454,60.9999,60.8754,60.8909,7000.0
2012-11-26 11:10:00,78.26,78.27,78.11,78.21,10700.0,60.8832,60.8909,60.7665,60.8443,10700.0
2012-11-26 11:15:00,78.21,78.21,77.98,77.99,21400.0,60.8443,60.8443,60.6653,60.6731,21400.0
2012-11-26 11:20:00,77.99,78.11,77.96,77.98,11400.0,60.6731,60.7665,60.6498,60.6653,11400.0
2012-11-26 11:25:00,77.98,78.04,77.88,78.04,17000.0,60.6653,60.712,60.5875,60.712,17000.0
2012-11-26 11:30:00,78.01,78.24,78.01,78.23,7300.0,60.6887,60.8676,60.6887,60.8598,7300.0
2012-11-26 11:35:00,78.23,78.29,78.19,78.24,9200.0,60.8598,60.9065,60.8287,60.8676,9200.0
2012-11-26 11:40:00,78.24,78.32,78.21,78.28,4700.0,60.8676,60.9298,60.8443,60.8987,4700.0
2012-11-26 11:45:00,78.27,78.41,78.27,78.41,3500.0,60.8909,60.9999,60.8909,60.9999,3500.0
2012-11-26 11:50:00,78.41,78.49,78.41,78.42,6800.0,60.9999,61.0621,60.9999,61.0076,6800.0
2012-11-26 11:55:00,78.42,78.52,78.42,78.51,7200.0,61.0076,61.0854,61.0076,61.0777,7200.0
2012-11-26 12:00:00,78.52,78.55,78.44,78.44,3800.0,61.0854,61.1088,61.0232,61.0232,3800.0
2012-11-26 12:05:00,78.44,78.51,78.43,78.51,7500.0,61.0232,61.0777,61.0154,61.0777,7500.0
2012-11-26 12:10:00,78.5,78.5,78.39,78.39,27200.0,61.0699,61.0699,60.9843,60.9843,27200.0
2012-11-26 12:15:00,78.4,78.44,78.35,78.38,4200.0,60.9921,61.0232,60.9532,60.9765,4200.0
2012-11-26 12:20:00,78.39,78.39,78.31,78.32,3600.0,60.9843,60.9843,60.9221,60.9298,3600.0
2012-11-26 12:25:00,78.32,78.35,78.29,78.33,4400.0,60.9298,60.9532,60.9065,60.9376,4400.0
2012-11-26 12:30:00,78.34,78.35,78.27,78.27,7600.0,60.9454,60.9532,60.8909,60.8909,7600.0
2012-11-26 12:35:00,78.28,78.5,78.26,78.43,10400.0,60.8987,61.0699,60.8832,61.0154,10400.0
2012-11-26 12:40:00,78.45,78.58,78.38,78.42,9900.0,61.031,61.1321,60.9765,61.0076,9900.0
2012-11-26 12:45:00,78.4,78.43,78.35,78.41,5300.0,60.9921,61.0154,60.9532,60.9999,5300.0
2012-11-26 12:50:00,78.46,78.58,78.42,78.55,14400.0,61.0388,61.1321,61.0076,61.1088,14400.0
2012-11-26 12:55:00,78.52,78.55,78.44,78.5,19000.0,61.0854,61.1088,61.0232,61.0699,19000.0
2012-11-26 13:00:00,78.48,78.57,78.48,78.52,7200.0,61.0543,61.1243,61.0543,61.0854,7200.0
2012-11-26 13:05:00,78.52,78.52,78.46,78.48,3000.0,61.0854,61.0854,61.0388,61.0543,3000.0
2012-11-26 13:10:00,78.45,78.49,78.41,78.48,4400.0,61.031,61.0621,60.9999,61.0543,4400.0
2012-11-26 13:15:00,78.49,78.58,78.45,78.55,6100.0,61.0621,61.1321,61.031,61.1088,6100.0
2012-11-26 13:20:00,78.55,78.58,78.46,78.46,4800.0,61.1088,61.1321,61.0388,61.0388,4800.0
2012-11-26 13:25:00,78.48,78.49,78.44,78.46,2700.0,61.0543,61.0621,61.0232,61.0388,2700.0
2012-11-26 13:30:00,78.48,78.57,78.47,78.53,4100.0,61.0543,61.1243,61.0465,61.0932,4100.0
2012-11-26 13:35:00,78.55,78.59,78.52,78.53,3800.0,61.1088,61.1399,61.0854,61.0932,3800.0
2012-11-26 13:40:00,78.53,78.56,78.45,78.49,4700.0,61.0932,61.1166,61.031,61.0621,4700.0
2012-11-26 13:45:00,78.52,78.55,78.48,78.48,2200.0,61.0854,61.1088,61.0543,61.0543,2200.0
2012-11-26 13:50:00,78.48,78.58,78.48,78.54,1600.0,61.0543,61.1321,61.0543,61.101,1600.0
2012-11-26 13:55:00,78.56,78.56,78.46,78.54,5000.0,61.1166,61.1166,61.0388,61.101,5000.0
2012-11-26 14:00:00,78.53,78.53,78.46,78.52,3500.0,61.0932,61.0932,61.0388,61.0854,3500.0
2012-11-26 14:05:00,78.51,78.55,78.48,78.55,3800.0,61.0777,61.1088,61.0543,61.1088,3800.0
2012-11-26 14:10:00,78.56,78.6,78.5,78.56,30500.0,61.1166,61.1477,61.0699,61.1166,30500.0
2012-11-26 14:15:00,78.53,78.56,78.53,78.56,3200.0,61.0932,61.1166,61.0932,61.1166,3200.0
2012-11-26 14:20:00,78.55,78.55,78.47,78.52,15200.0,61.1088,61.1088,61.0465,61.0854,15200.0
2012-11-26 14:25:00,78.53,78.53,78.46,78.47,5000.0,61.0932,61.0932,61.0388,61.0465,5000.0
2012-11-26 14:30:00,78.45,78.46,78.41,78.44,2000.0,61.031,61.0388,60.9999,61.0232,2000.0
2012-11-26 14:35:00,78.44,78.49,78.43,78.49,5900.0,61.0232,61.0621,61.0154,61.0621,5900.0
2012-11-26 14:40:00,78.49,78.51,78.45,78.51,2900.0,61.0621,61.0777,61.031,61.0777,2900.0
2012-11-26 14:45:00,78.51,78.56,78.49,78.56,5400.0,61.0777,61.1166,61.0621,61.1166,5400.0
2012-11-26 14:50:00,78.55,78.66,78.54,78.63,6100.0,61.1088,61.1943,61.101,61.171,6100.0
2012-11-26 14:55:00,78.63,78.63,78.49,78.5,12200.0,61.171,61.171,61.0621,61.0699,12200.0
2012-11-26 15:00:00,78.5,78.56,78.44,78.53,11700.0,61.0699,61.1166,61.0232,61.0932,11700.0
2012-11-26 15:05:00,78.52,78.56,78.49,78.5,5300.0,61.0854,61.1166,61.0621,61.0699,5300.0
2012-11-26 15:10:00,78.49,78.5,78.46,78.47,5900.0,61.0621,61.0699,61.0388,61.0465,5900.0
2012-11-26 15:15:00,78.44,78.44,78.39,78.42,10500.0,61.0232,61.0232,60.9843,61.0076,10500.0
2012-11-26 15:20:00,78.4,78.54,78.4,78.54,11700.0,60.9921,61.101,60.9921,61.101,11700.0
2012-11-26 15:25:00,78.54,78.59,78.51,78.59,7300.0,61.101,61.1399,61.0777,61.1399,7300.0
2012-11-26 15:30:00,78.58,78.61,78.48,78.54,14300.0,61.1321,61.1554,61.0543,61.101,14300.0
2012-11-26 15:35:00,78.52,78.55,78.47,78.48,9900.0,61.0854,61.1088,61.0465,61.0543,9900.0
2012-11-26 15:40:00,78.47,78.53,78.41,78.46,14200.0,61.0465,61.0932,60.9999,61.0388,14200.0
2012-11-26 15:45:00,78.44,78.56,78.39,78.49,30200.0,61.0232,61.1166,60.9843,61.0621,30200.0
2012-11-26 15:50:00,78.47,78.6,78.47,78.54,28100.0,61.0465,61.1477,61.0465,61.101,28100.0
2012-11-26 15:55:00,78.54,78.73,78.49,78.71,101900.0,61.101,61.2488,61.0621,61.2332,101900.0
2012-11-27 09:30:00,78.68,78.99,78.51,78.94,20300.0,61.2099,61.4511,61.0777,61.4122,20300.0
2012-11-27 09:35:00,78.96,79.21,78.91,79.19,20400.0,61.4277,61.6222,61.3888,61.6067,20400.0
2012-11-27 09:40:00,79.25,79.42,79.2,79.41,18900.0,61.6533,61.7856,61.6144,61.7778,18900.0
2012-11-27 09:45:00,79.4,79.54,79.31,79.52,13200.0,61.77,61.879,61.7,61.8634,13200.0
2012-11-27 09:50:00,79.61,79.68,79.46,79.46,40500.0,61.9334,61.9879,61.8167,61.8167,40500.0
2012-11-27 09:55:00,79.46,79.51,79.35,79.51,27100.0,61.8167,61.8556,61.7311,61.8556,27100.0
2012-11-27 10:00:00,79.54,79.54,79.06,79.06,15800.0,61.879,61.879,61.5055,61.5055,15800.0
2012-11-27 10:05:00,79.06,79.2,79.01,79.2,13400.0,61.5055,61.6144,61.4666,61.6144,13400.0
2012-11-27 10:10:00,79.21,79.36,79.2,79.3,34600.0,61.6222,61.7389,61.6144,61.6922,34600.0
2012-11-27 10:15:00,79.31,79.4,79.06,79.08,9600.0,61.7,61.77,61.5055,61.5211,9600.0
2012-11-27 10:20:00,79.14,79.29,79.02,79.05,12300.0,61.5678,61.6845,61.4744,61.4978,12300.0
2012-11-27 10:25:00,79.03,79.03,78.77,78.92,14900.0,61.4822,61.4822,61.2799,61.3966,14900.0
2012-11-27 10:30:00,78.91,78.92,78.8,78.83,16300.0,61.3888,61.3966,61.3033,61.3266,16300.0
2012-11-27 10:35:00,78.82,78.98,78.71,78.9,9200.0,61.3188,61.4433,61.2332,61.3811,9200.0
2012-11-27 10:40:00,78.9,78.95,78.83,78.88,9600.0,61.3811,61.42,61.3266,61.3655,9600.0
2012-11-27 10:45:00,78.86,79.01,78.85,78.92,14400.0,61.3499,61.4666,61.3422,61.3966,14400.0
2012-11-27 10:50:00,78.92,79.05,78.88,78.99,10300.0,61.3966,61.4978,61.3655,61.4511,10300.0
2012-11-27 10:55:00,78.91,78.92,78.74,78.74,5500.0,61.3888,61.3966,61.2566,61.2566,5500.0
2012-11-27 11:00:00,78.77,78.99,78.77,78.95,8300.0,61.2799,61.4511,61.2799,61.42,8300.0
2012-11-27 11:05:00,78.96,78.98,78.88,78.97,5900.0,61.4277,61.4433,61.3655,61.4355,5900.0
2012-11-27 11:10:00,78.97,79.02,78.95,78.99,7500.0,61.4355,61.4744,61.42,61.4511,7500.0
2012-11-27 11:15:00,79.0,79.0,78.91,78.96,7000.0,61.4589,61.4589,61.3888,61.4277,7000.0
2012-11-27 11:20:00,78.96,79.04,78.95,79.0,6700.0,61.4277,61.49,61.42,61.4589,6700.0
2012-11-27 11:25:00,79.01,79.08,78.98,79.04,11800.0,61.4666,61.5211,61.4433,61.49,11800.0
2012-11-27 11:30:00,79.03,79.07,78.96,79.06,6400.0,61.4822,61.5133,61.4277,61.5055,6400.0
2012-11-27 11:35:00,79.03,79.33,79.03,79.33,9800.0,61.4822,61.7156,61.4822,61.7156,9800.0
2012-11-27 11:40:00,79.36,79.37,79.07,79.07,11700.0,61.7389,61.7467,61.5133,61.5133,11700.0
2012-11-27 11:45:00,79.08,79.23,79.07,79.14,7200.0,61.5211,61.6378,61.5133,61.5678,7200.0
2012-11-27 11:50:00,79.13,79.34,79.13,79.26,7300.0,61.56,61.7234,61.56,61.6611,7300.0
2012-11-27 11:55:00,79.26,79.35,79.23,79.29,10300.0,61.6611,61.7311,61.6378,61.6845,10300.0
2012-11-27 12:00:00,79.29,79.41,79.29,79.4,7300.0,61.6845,61.7778,61.6845,61.77,7300.0
2012-11-27 12:05:00,79.39,79.39,79.31,79.33,63900.0,61.7623,61.7623,61.7,61.7156,63900.0
2012-11-27 12:10:00,79.34,79.38,79.28,79.28,4400.0,61.7234,61.7545,61.6767,61.6767,4400.0
2012-11-27 12:15:00,79.28,79.29,79.14,79.26,6300.0,61.6767,61.6845,61.5678,61.6611,6300.0
2012-11-27 12:20:00,79.27,79.31,79.15,79.18,5600.0,61.6689,61.7,61.5755,61.5989,5600.0
2012-11-27 12:25:00,79.15,79.19,79.12,79.15,8400.0,61.5755,61.6067,61.5522,61.5755,8400.0
2012-11-27 12:30:00,79.14,79.14,78.98,78.98,5900.0,61.5678,61.5678,61.4433,61.4433,5900.0
2012-11-27 12:35:00,78.99,79.09,78.98,79.07,6100.0,61.4511,61.5289,61.4433,61.5133,6100.0
2012-11-27 12:40:00,79.07,79.15,79.02,79.05,4600.0,61.5133,61.5755,61.4744,61.4978,4600.0
2012-11-27 12:45:00,79.05,79.18,79.05,79.18,3800.0,61.4978,61.5989,61.4978,61.5989,3800.0
2012-11-27 12:50:00,79.17,79.17,79.02,79.02,2000.0,61.5911,61.5911,61.4744,61.4744,2000.0
2012-11-27 12:55:00,79.03,79.15,79.02,79.15,6500.0,61.4822,61.5755,61.4744,61.5755,6500.0
2012-11-27 13:00:00,79.15,79.15,79.02,79.03,5700.0,61.5755,61.5755,61.4744,61.4822,5700.0
2012-11-27 13:05:00,79.05,79.12,79.03,79.12,4300.0,61.4978,61.5522,61.4822,61.5522,4300.0
2012-11-27 13:10:00,79.12,79.15,79.04,79.06,3000.0,61.5522,61.5755,61.49,61.5055,3000.0
2012-11-27 13:15:00,79.06,79.19,79.05,79.16,3600.0,61.5055,61.6067,61.4978,61.5833,3600.0
2012-11-27 13:20:00,79.16,79.16,79.05,79.1,3300.0,61.5833,61.5833,61.4978,61.5366,3300.0
2012-11-27 13:25:00,79.12,79.12,79.01,79.06,5800.0,61.5522,61.5522,61.4666,61.5055,5800.0
2012-11-27 13:30:00,79.06,79.13,79.04,79.09,5600.0,61.5055,61.56,61.49,61.5289,5600.0
2012-11-27 13:35:00,79.06,79.2,79.06,79.1,5500.0,61.5055,61.6144,61.5055,61.5366,5500.0
2012-11-27 13:40:00,79.07,79.15,79.05,79.1,6300.0,61.5133,61.5755,61.4978,61.5366,6300.0
2012-11-27 13:45:00,79.11,79.16,79.09,79.16,20600.0,61.5444,61.5833,61.5289,61.5833,20600.0
2012-11-27 13:50:00,79.17,79.17,79.04,79.08,6700.0,61.5911,61.5911,61.49,61.5211,6700.0
2012-11-27 13:55:00,79.08,79.15,79.08,79.13,4500.0,61.5211,61.5755,61.5211,61.56,4500.0
2012-11-27 14:00:00,79.14,79.15,79.03,79.05,10200.0,61.5678,61.5755,61.4822,61.4978,10200.0
2012-11-27 14:05:00,79.07,79.1,79.03,79.08,6600.0,61.5133,61.5366,61.4822,61.5211,6600.0
2012-11-27 14:10:00,79.1,79.18,79.03,79.1,12600.0,61.5366,61.5989,61.4822,61.5366,12600.0
2012-11-27 14:15:00,79.1,79.16,79.09,79.16,5900.0,61.5366,61.5833,61.5289,61.5833,5900.0
2012-11-27 14:20:00,79.15,79.15,78.86,78.89,13700.0,61.5755,61.5755,61.3499,61.3733,13700.0
2012-11-27 14:25:00,78.89,78.89,78.65,78.7,11400.0,61.3733,61.3733,61.1866,61.2255,11400.0
2012-11-27 14:30:00,78.72,78.82,78.6,78.67,7000.0,61.241,61.3188,61.1477,61.2021,7000.0
2012-11-27 14:35:00,78.66,78.69,78.61,78.65,8100.0,61.1943,61.2177,61.1554,61.1866,8100.0
2012-11-27 14:40:00,78.67,78.76,78.61,78.61,6000.0,61.2021,61.2721,61.1554,61.1554,6000.0
2012-11-27 14:45:00,78.62,78.65,78.56,78.57,10100.0,61.1632,61.1866,61.1166,61.1243,10100.0
2012-11-27 14:50:00,78.58,78.63,78.5,78.56,8300.0,61.1321,61.171,61.0699,61.1166,8300.0
2012-11-27 14:55:00,78.58,78.67,78.58,78.67,8800.0,61.1321,61.2021,61.1321,61.2021,8800.0
2012-11-27 15:00:00,78.65,78.77,78.62,78.65,11600.0,61.1866,61.2799,61.1632,61.1866,11600.0
2012-11-27 15:05:00,78.67,78.76,78.56,78.75,14400.0,61.2021,61.2721,61.1166,61.2644,14400.0
2012-11-27 15:10:00,78.77,78.8,78.65,78.75,13900.0,61.2799,61.3033,61.1866,61.2644,13900.0
2012-11-27 15:15:00,78.76,78.81,78.64,78.75,11700.0,61.2721,61.311,61.1788,61.2644,11700.0
2012-11-27 15:20:00,78.73,78.82,78.64,78.79,12900.0,61.2488,61.3188,61.1788,61.2955,12900.0
2012-11-27 15:25:00,78.8,78.83,78.68,78.77,14900.0,61.3033,61.3266,61.2099,61.2799,14900.0
2012-11-27 15:30:00,78.8,78.8,78.58,78.59,17900.0,61.3033,61.3033,61.1321,61.1399,17900.0
2012-11-27 15:35:00,78.61,78.63,78.52,78.57,14700.0,61.1554,61.171,61.0854,61.1243,14700.0
2012-11-27 15:40:00,78.57,78.61,78.49,78.59,19000.0,61.1243,61.1554,61.0621,61.1399,19000.0
2012-11-27 15:45:00,78.58,78.67,78.48,78.66,24100.0,61.1321,61.2021,61.0543,61.1943,24100.0
2012-11-27 15:50:00,78.68,78.68,78.48,78.52,40400.0,61.2099,61.2099,61.0543,61.0854,40400.0
2012-11-27 15:55:00,78.52,78.53,78.39,78.5,52500.0,61.0854,61.0932,60.9843,61.0699,52500.0
2012-11-28 09:30:00,78.17,78.17,77.9,78.08,10600.0,60.8131,60.8131,60.6031,60.7431,10600.0
2012-11-28 09:35:00,78.15,78.5,78.08,78.31,11900.0,60.7976,61.0699,60.7431,60.9221,11900.0
2012-11-28 09:40:00,78.25,78.33,78.13,78.2,8000.0,60.8754,60.9376,60.782,60.8365,8000.0
2012-11-28 09:45:00,78.09,78.12,77.93,78.06,3700.0,60.7509,60.7742,60.6264,60.7276,3700.0
2012-11-28 09:50:00,78.03,78.26,78.01,78.16,10600.0,60.7042,60.8832,60.6887,60.8054,10600.0
2012-11-28 09:55:00,78.17,78.23,78.04,78.13,8300.0,60.8131,60.8598,60.712,60.782,8300.0
2012-11-28 10:00:00,78.09,78.09,77.72,77.75,10800.0,60.7509,60.7509,60.4631,60.4864,10800.0
2012-11-28 10:05:00,77.77,77.94,77.76,77.88,11900.0,60.502,60.6342,60.4942,60.5875,11900.0
2012-11-28 10:10:00,77.87,78.1,77.87,78.05,8300.0,60.5798,60.7587,60.5798,60.7198,8300.0
2012-11-28 10:15:00,78.05,78.19,77.99,78.07,12800.0,60.7198,60.8287,60.6731,60.7354,12800.0
2012-11-28 10:20:00,78.08,78.44,78.07,78.38,8900.0,60.7431,61.0232,60.7354,60.9765,8900.0
2012-11-28 10:25:00,78.36,78.38,78.27,78.33,6800.0,60.961,60.9765,60.8909,60.9376,6800.0
2012-11-28 10:30:00,78.3,78.44,78.3,78.37,6400.0,60.9143,61.0232,60.9143,60.9687,6400.0
2012-11-28 10:35:00,78.35,78.76,78.31,78.62,20100.0,60.9532,61.2721,60.9221,61.1632,20100.0
2012-11-28 10:40:00,78.63,78.79,78.62,78.75,18300.0,61.171,61.2955,61.1632,61.2644,18300.0
2012-11-28 10:45:00,78.76,78.8,78.6,78.71,16300.0,61.2721,61.3033,61.1477,61.2332,16300.0
2012-11-28 10:50:00,78.66,78.78,78.55,78.68,3800.0,61.1943,61.2877,61.1088,61.2099,3800.0
2012-11-28 10:55:00,78.69,78.72,78.61,78.7,5300.0,61.2177,61.241,61.1554,61.2255,5300.0
2012-11-28 11:00:00,78.66,78.8,78.66,78.69,3100.0,61.1943,61.3033,61.1943,61.2177,3100.0
2012-11-28 11:05:00,78.67,78.83,78.66,78.77,3600.0,61.2021,61.3266,61.1943,61.2799,3600.0
2012-11-28 11:10:00,78.8,79.02,78.77,78.96,10100.0,61.3033,61.4744,61.2799,61.4277,10100.0
2012-11-28 11:15:00,78.95,79.13,78.93,79.13,8400.0,61.42,61.56,61.4044,61.56,8400.0
2012-11-28 11:20:00,79.16,79.19,78.92,78.96,9300.0,61.5833,61.6067,61.3966,61.4277,9300.0
2012-11-28 11:25:00,78.94,79.03,78.91,78.93,10700.0,61.4122,61.4822,61.3888,61.4044,10700.0
2012-11-28 11:30:00,78.97,79.01,78.88,78.88,4600.0,61.4355,61.4666,61.3655,61.3655,4600.0
2012-11-28 11:35:00,78.9,78.99,78.88,78.97,2200.0,61.3811,61.4511,61.3655,61.4355,2200.0
2012-11-28 11:40:00,78.96,78.98,78.81,78.85,3400.0,61.4277,61.4433,61.311,61.3422,3400.0
2012-11-28 11:45:00,78.84,78.88,78.79,78.87,5300.0,61.3344,61.3655,61.2955,61.3577,5300.0
2012-11-28 11:50:00,78.9,79.0,78.88,78.88,4600.0,61.3811,61.4589,61.3655,61.3655,4600.0
2012-11-28 11:55:00,78.92,78.98,78.89,78.93,4000.0,61.3966,61.4433,61.3733,61.4044,4000.0
2012-11-28 12:00:00,78.91,78.94,78.7,78.73,3600.0,61.3888,61.4122,61.2255,61.2488,3600.0
2012-11-28 12:05:00,78.68,78.74,78.66,78.72,4200.0,61.2099,61.2566,61.1943,61.241,4200.0
2012-11-28 12:10:00,78.71,78.98,78.66,78.88,8300.0,61.2332,61.4433,61.1943,61.3655,8300.0
2012-11-28 12:15:00,78.84,79.15,78.84,78.94,14700.0,61.3344,61.5755,61.3344,61.4122,14700.0
2012-11-28 12:20:00,78.95,79.03,78.9,79.03,5300.0,61.42,61.4822,61.3811,61.4822,5300.0
2012-11-28 12:25:00,79.04,79.08,78.9,79.0,11200.0,61.49,61.5211,61.3811,61.4589,11200.0
2012-11-28 12:30:00,79.0,79.05,78.94,78.98,13800.0,61.4589,61.4978,61.4122,61.4433,13800.0
2012-11-28 12:35:00,79.0,79.05,78.99,79.03,8700.0,61.4589,61.4978,61.4511,61.4822,8700.0
2012-11-28 12:40:00,79.01,79.01,78.9,78.93,6500.0,61.4666,61.4666,61.3811,61.4044,6500.0
2012-11-28 12:45:00,78.94,78.95,78.9,78.91,1600.0,61.4122,61.42,61.3811,61.3888,1600.0
2012-11-28 12:50:00,78.88,78.9,78.87,78.87,2500.0,61.3655,61.3811,61.3577,61.3577,2500.0
2012-11-28 12:55:00,78.88,78.97,78.88,78.94,1400.0,61.3655,61.4355,61.3655,61.4122,1400.0
2012-11-28 13:00:00,78.93,78.94,78.87,78.87,2900.0,61.4044,61.4122,61.3577,61.3577,2900.0
2012-11-28 13:05:00,78.84,78.89,78.83,78.85,2600.0,61.3344,61.3733,61.3266,61.3422,2600.0
2012-11-28 13:10:00,78.85,78.9,78.81,78.88,3200.0,61.3422,61.3811,61.311,61.3655,3200.0
2012-11-28 13:15:00,78.88,78.89,78.86,78.86,1200.0,61.3655,61.3733,61.3499,61.3499,1200.0
2012-11-28 13:20:00,78.86,78.86,78.81,78.84,6200.0,61.3499,61.3499,61.311,61.3344,6200.0
2012-11-28 13:25:00,78.88,78.88,78.82,78.87,3200.0,61.3655,61.3655,61.3188,61.3577,3200.0
2012-11-28 13:30:00,78.9,79.0,78.87,78.98,20100.0,61.3811,61.4589,61.3577,61.4433,20100.0
2012-11-28 13:35:00,78.99,79.06,78.97,78.98,14000.0,61.4511,61.5055,61.4355,61.4433,14000.0
2012-11-28 13:40:00,78.99,79.02,78.97,79.0,2900.0,61.4511,61.4744,61.4355,61.4589,2900.0
2012-11-28 13:45:00,79.01,79.09,79.0,79.02,14600.0,61.4666,61.5289,61.4589,61.4744,14600.0
2012-11-28 13:50:00,79.02,79.04,78.98,79.02,9300.0,61.4744,61.49,61.4433,61.4744,9300.0
2012-11-28 13:55:00,79.03,79.03,78.98,79.01,8800.0,61.4822,61.4822,61.4433,61.4666,8800.0
2012-11-28 14:00:00,79.0,79.0,78.88,78.91,7500.0,61.4589,61.4589,61.3655,61.3888,7500.0
2012-11-28 14:05:00,78.91,78.94,78.88,78.92,3800.0,61.3888,61.4122,61.3655,61.3966,3800.0
2012-11-28 14:10:00,78.92,78.92,78.84,78.84,2600.0,61.3966,61.3966,61.3344,61.3344,2600.0
2012-11-28 14:15:00,78.89,78.93,78.86,78.9,2800.0,61.3733,61.4044,61.3499,61.3811,2800.0
2012-11-28 14:20:00,78.88,78.89,78.83,78.83,2700.0,61.3655,61.3733,61.3266,61.3266,2700.0
2012-11-28 14:25:00,78.85,78.85,78.76,78.77,5700.0,61.3422,61.3422,61.2721,61.2799,5700.0
2012-11-28 14:30:00,78.77,78.91,78.75,78.91,2400.0,61.2799,61.3888,61.2644,61.3888,2400.0
2012-11-28 14:35:00,78.92,78.92,78.86,78.87,7400.0,61.3966,61.3966,61.3499,61.3577,7400.0
2012-11-28 14:40:00,78.88,78.93,78.87,78.87,4800.0,61.3655,61.4044,61.3577,61.3577,4800.0
2012-11-28 14:45:00,78.87,78.87,78.8,78.84,3200.0,61.3577,61.3577,61.3033,61.3344,3200.0
2012-11-28 14:50:00,78.84,78.84,78.79,78.81,2700.0,61.3344,61.3344,61.2955,61.311,2700.0
2012-11-28 14:55:00,78.82,78.88,78.78,78.85,3300.0,61.3188,61.3655,61.2877,61.3422,3300.0
2012-11-28 15:00:00,78.85,78.87,78.79,78.79,5100.0,61.3422,61.3577,61.2955,61.2955,5100.0
2012-11-28 15:05:00,78.79,78.86,78.77,78.81,8000.0,61.2955,61.3499,61.2799,61.311,8000.0
2012-11-28 15:10:00,78.83,78.85,78.73,78.85,6100.0,61.3266,61.3422,61.2488,61.3422,6100.0
2012-11-28 15:15:00,78.82,78.89,78.8,78.82,8400.0,61.3188,61.3733,61.3033,61.3188,8400.0
2012-11-28 15:20:00,78.85,78.92,78.83,78.91,11400.0,61.3422,61.3966,61.3266,61.3888,11400.0
2012-11-28 15:25:00,78.92,79.03,78.92,78.97,20400.0,61.3966,61.4822,61.3966,61.4355,20400.0
2012-11-28 15:30:00,79.0,79.11,78.99,79.05,17600.0,61.4589,61.5444,61.4511,61.4978,17600.0
2012-11-28 15:35:00,79.05,79.06,79.0,79.02,6200.0,61.4978,61.5055,61.4589,61.4744,6200.0
2012-11-28 15:40:00,78.99,79.04,78.96,79.04,10100.0,61.4511,61.49,61.4277,61.49,10100.0
2012-11-28 15:45:00,79.02,79.12,78.98,79.0,20600.0,61.4744,61.5522,61.4433,61.4589,20600.0
2012-11-28 15:50:00,79.01,79.03,78.97,78.98,31500.0,61.4666,61.4822,61.4355,61.4433,31500.0
2012-11-28 15:55:00,78.99,79.05,78.95,78.99,73900.0,61.4511,61.4978,61.42,61.4511,73900.0
2012-11-29 09:30:00,79.26,79.59,79.21,79.47,10800.0,61.6611,61.9179,61.6222,61.8245,10800.0
2012-11-29 09:35:00,79.51,79.59,79.14,79.16,16900.0,61.8556,61.9179,61.5678,61.5833,16900.0
2012-11-29 09:40:00,79.2,79.4,79.17,79.39,14700.0,61.6144,61.77,61.5911,61.7623,14700.0
2012-11-29 09:45:00,79.39,79.4,79.11,79.23,6900.0,61.7623,61.77,61.5444,61.6378,6900.0
2012-11-29 09:50:00,79.25,79.25,79.04,79.09,5700.0,61.6533,61.6533,61.49,61.5289,5700.0
2012-11-29 09:55:00,79.04,79.26,79.03,79.25,6900.0,61.49,61.6611,61.4822,61.6533,6900.0
2012-11-29 10:00:00,79.27,79.4,79.19,79.19,20900.0,61.6689,61.77,61.6067,61.6067,20900.0
2012-11-29 10:05:00,79.16,79.21,78.94,79.04,17700.0,61.5833,61.6222,61.4122,61.49,17700.0
2012-11-29 10:10:00,79.08,79.1,78.7,78.77,48200.0,61.5211,61.5366,61.2255,61.2799,48200.0
2012-11-29 10:15:00,78.76,78.82,78.65,78.67,19300.0,61.2721,61.3188,61.1866,61.2021,19300.0
2012-11-29 10:20:00,78.7,78.96,78.7,78.87,8200.0,61.2255,61.4277,61.2255,61.3577,8200.0
2012-11-29 10:25:00,78.92,79.02,78.82,78.85,8000.0,61.3966,61.4744,61.3188,61.3422,8000.0
2012-11-29 10:30:00,78.86,78.86,78.77,78.81,21300.0,61.3499,61.3499,61.2799,61.311,21300.0
2012-11-29 10:35:00,78.84,78.93,78.79,78.89,9200.0,61.3344,61.4044,61.2955,61.3733,9200.0
2012-11-29 10:40:00,78.89,78.95,78.83,78.89,15300.0,61.3733,61.42,61.3266,61.3733,15300.0
2012-11-29 10:45:00,78.89,78.96,78.85,78.94,15500.0,61.3733,61.4277,61.3422,61.4122,15500.0
2012-11-29 10:50:00,78.96,79.12,78.96,79.07,52000.0,61.4277,61.5522,61.4277,61.5133,52000.0
2012-11-29 10:55:00,79.07,79.07,78.94,78.94,15100.0,61.5133,61.5133,61.4122,61.4122,15100.0
2012-11-29 11:00:00,78.95,79.0,78.94,78.99,5900.0,61.42,61.4589,61.4122,61.4511,5900.0
2012-11-29 11:05:00,78.99,79.03,78.98,79.01,11900.0,61.4511,61.4822,61.4433,61.4666,11900.0
2012-11-29 11:10:00,79.0,79.03,78.98,79.01,11600.0,61.4589,61.4822,61.4433,61.4666,11600.0
2012-11-29 11:15:00,79.01,79.02,78.96,78.98,8900.0,61.4666,61.4744,61.4277,61.4433,8900.0
2012-11-29 11:20:00,78.99,78.99,78.9,78.92,8800.0,61.4511,61.4511,61.3811,61.3966,8800.0
2012-11-29 11:25:00,78.92,78.94,78.87,78.94,5400.0,61.3966,61.4122,61.3577,61.4122,5400.0
2012-11-29 11:30:00,78.91,78.98,78.87,78.91,9100.0,61.3888,61.4433,61.3577,61.3888,9100.0
2012-11-29 11:35:00,78.91,78.95,78.89,78.95,3800.0,61.3888,61.42,61.3733,61.42,3800.0
2012-11-29 11:40:00,78.95,78.96,78.4,78.49,24300.0,61.42,61.4277,60.9921,61.0621,24300.0
2012-11-29 11:45:00,78.45,78.68,78.45,78.6,8500.0,61.031,61.2099,61.031,61.1477,8500.0
2012-11-29 11:50:00,78.74,78.77,78.69,78.75,5700.0,61.2566,61.2799,61.2177,61.2644,5700.0
2012-11-29 11:55:00,78.77,78.77,78.62,78.65,4600.0,61.2799,61.2799,61.1632,61.1866,4600.0
2012-11-29 12:00:00,78.7,78.78,78.62,78.77,7000.0,61.2255,61.2877,61.1632,61.2799,7000.0
2012-11-29 12:05:00,78.81,78.82,78.7,78.79,10700.0,61.311,61.3188,61.2255,61.2955,10700.0
2012-11-29 12:10:00,78.79,79.0,78.79,78.92,9800.0,61.2955,61.4589,61.2955,61.3966,9800.0
2012-11-29 12:15:00,78.93,78.95,78.86,78.89,4400.0,61.4044,61.42,61.3499,61.3733,4400.0
2012-11-29 12:20:00,78.9,78.99,78.9,78.99,3700.0,61.3811,61.4511,61.3811,61.4511,3700.0
2012-11-29 12:25:00,78.98,78.98,78.9,78.95,4900.0,61.4433,61.4433,61.3811,61.42,4900.0
2012-11-29 12:30:00,78.96,78.98,78.93,78.97,2500.0,61.4277,61.4433,61.4044,61.4355,2500.0
2012-11-29 12:35:00,78.97,78.99,78.92,78.93,5400.0,61.4355,61.4511,61.3966,61.4044,5400.0
2012-11-29 12:40:00,78.93,78.93,78.85,78.85,3800.0,61.4044,61.4044,61.3422,61.3422,3800.0
2012-11-29 12:45:00,78.85,78.9,78.82,78.9,10900.0,61.3422,61.3811,61.3188,61.3811,10900.0
2012-11-29 12:50:00,78.9,78.9,78.73,78.76,11700.0,61.3811,61.3811,61.2488,61.2721,11700.0
2012-11-29 12:55:00,78.75,78.76,78.68,78.71,12200.0,61.2644,61.2721,61.2099,61.2332,12200.0
2012-11-29 13:00:00,78.71,78.89,78.71,78.89,6600.0,61.2332,61.3733,61.2332,61.3733,6600.0
2012-11-29 13:05:00,78.92,78.92,78.83,78.83,4900.0,61.3966,61.3966,61.3266,61.3266,4900.0
2012-11-29 13:10:00,78.84,78.94,78.84,78.93,7400.0,61.3344,61.4122,61.3344,61.4044,7400.0
2012-11-29 13:15:00,78.92,79.0,78.92,78.96,11900.0,61.3966,61.4589,61.3966,61.4277,11900.0
2012-11-29 13:20:00,78.99,79.0,78.98,78.98,2900.0,61.4511,61.4589,61.4433,61.4433,2900.0
2012-11-29 13:25:00,78.99,79.03,78.98,79.03,5300.0,61.4511,61.4822,61.4433,61.4822,5300.0
2012-11-29 13:30:00,79.08,79.12,79.08,79.1,4600.0,61.5211,61.5522,61.5211,61.5366,4600.0
2012-11-29 13:35:00,79.13,79.17,79.09,79.11,5700.0,61.56,61.5911,61.5289,61.5444,5700.0
2012-11-29 13:40:00,79.11,79.11,78.99,78.99,7000.0,61.5444,61.5444,61.4511,61.4511,7000.0
2012-11-29 13:45:00,78.99,79.07,78.97,79.07,3600.0,61.4511,61.5133,61.4355,61.5133,3600.0
2012-11-29 13:50:00,79.07,79.12,79.03,79.11,18100.0,61.5133,61.5522,61.4822,61.5444,18100.0
2012-11-29 13:55:00,79.1,79.12,78.97,78.98,12700.0,61.5366,61.5522,61.4355,61.4433,12700.0
2012-11-29 14:00:00,78.96,79.1,78.96,79.09,5600.0,61.4277,61.5366,61.4277,61.5289,5600.0
2012-11-29 14:05:00,79.1,79.15,79.08,79.13,8000.0,61.5366,61.5755,61.5211,61.56,8000.0
2012-11-29 14:10:00,79.12,79.15,79.09,79.12,2500.0,61.5522,61.5755,61.5289,61.5522,2500.0
2012-11-29 14:15:00,79.14,79.16,79.13,79.16,4000.0,61.5678,61.5833,61.56,61.5833,4000.0
2012-11-29 14:20:00,79.16,79.16,79.05,79.08,10300.0,61.5833,61.5833,61.4978,61.5211,10300.0
2012-11-29 14:25:00,79.09,79.11,79.08,79.11,4800.0,61.5289,61.5444,61.5211,61.5444,4800.0
2012-11-29 14:30:00,79.12,79.17,79.12,79.12,5300.0,61.5522,61.5911,61.5522,61.5522,5300.0
2012-11-29 14:35:00,79.12,79.16,79.06,79.08,6300.0,61.5522,61.5833,61.5055,61.5211,6300.0
2012-11-29 14:40:00,79.09,79.13,79.07,79.1,7200.0,61.5289,61.56,61.5133,61.5366,7200.0
2012-11-29 14:45:00,79.09,79.19,79.09,79.11,7100.0,61.5289,61.6067,61.5289,61.5444,7100.0
2012-11-29 14:50:00,79.1,79.12,79.04,79.04,6400.0,61.5366,61.5522,61.49,61.49,6400.0
2012-11-29 14:55:00,79.03,79.08,79.03,79.07,5800.0,61.4822,61.5211,61.4822,61.5133,5800.0
2012-11-29 15:00:00,79.06,79.06,79.01,79.02,9600.0,61.5055,61.5055,61.4666,61.4744,9600.0
2012-11-29 15:05:00,79.02,79.02,78.97,79.01,7200.0,61.4744,61.4744,61.4355,61.4666,7200.0
2012-11-29 15:10:00,79.01,79.01,78.92,78.94,9500.0,61.4666,61.4666,61.3966,61.4122,9500.0
2012-11-29 15:15:00,78.95,78.99,78.95,78.99,8200.0,61.42,61.4511,61.42,61.4511,8200.0
2012-11-29 15:20:00,78.97,79.03,78.88,78.88,13000.0,61.4355,61.4822,61.3655,61.3655,13000.0
2012-11-29 15:25:00,78.91,78.99,78.91,78.97,8000.0,61.3888,61.4511,61.3888,61.4355,8000.0
2012-11-29 15:30:00,78.97,79.0,78.94,78.99,23000.0,61.4355,61.4589,61.4122,61.4511,23000.0
2012-11-29 15:35:00,78.98,78.99,78.88,78.95,18400.0,61.4433,61.4511,61.3655,61.42,18400.0
2012-11-29 15:40:00,78.95,79.1,78.93,79.03,25700.0,61.42,61.5366,61.4044,61.4822,25700.0
2012-11-29 15:45:00,79.04,79.08,79.01,79.03,24300.0,61.49,61.5211,61.4666,61.4822,24300.0
2012-11-29 15:50:00,79.03,79.04,78.93,79.02,31500.0,61.4822,61.49,61.4044,61.4744,31500.0
2012-11-29 15:55:00,79.02,79.02,78.92,78.99,32200.0,61.4744,61.4744,61.3966,61.4511,32200.0
2012-11-30 09:30:00,79.12,79.48,78.95,79.39,20700.0,61.5522,61.8323,61.42,61.7623,20700.0
2012-11-30 09:35:00,79.38,79.43,79.04,79.43,15200.0,61.7545,61.7934,61.49,61.7934,15200.0
2012-11-30 09:40:00,79.38,79.56,79.31,79.56,12800.0,61.7545,61.8945,61.7,61.8945,12800.0
2012-11-30 09:45:00,79.59,79.59,79.23,79.47,11500.0,61.9179,61.9179,61.6378,61.8245,11500.0
2012-11-30 09:50:00,79.5,79.59,79.37,79.42,12700.0,61.8478,61.9179,61.7467,61.7856,12700.0
2012-11-30 09:55:00,79.41,79.54,79.41,79.46,11200.0,61.7778,61.879,61.7778,61.8167,11200.0
2012-11-30 10:00:00,79.42,79.53,79.41,79.48,9300.0,61.7856,61.8712,61.7778,61.8323,9300.0
2012-11-30 10:05:00,79.46,79.5,79.37,79.37,7500.0,61.8167,61.8478,61.7467,61.7467,7500.0
2012-11-30 10:10:00,79.37,79.37,79.19,79.37,9200.0,61.7467,61.7467,61.6067,61.7467,9200.0
2012-11-30 10:15:00,79.37,79.4,79.28,79.33,7300.0,61.7467,61.77,61.6767,61.7156,7300.0
2012-11-30 10:20:00,79.35,79.41,79.33,79.39,6500.0,61.7311,61.7778,61.7156,61.7623,6500.0
2012-11-30 10:25:00,79.41,79.41,79.25,79.38,6300.0,61.7778,61.7778,61.6533,61.7545,6300.0
2012-11-30 10:30:00,79.36,79.37,79.23,79.27,2800.0,61.7389,61.7467,61.6378,61.6689,2800.0
2012-11-30 10:35:00,79.25,79.26,79.06,79.06,4700.0,61.6533,61.6611,61.5055,61.5055,4700.0
2012-11-30 10:40:00,79.07,79.18,79.05,79.07,5900.0,61.5133,61.5989,61.4978,61.5133,5900.0
2012-11-30 10:45:00,79.11,79.19,79.08,79.08,22900.0,61.5444,61.6067,61.5211,61.5211,22900.0
2012-11-30 10:50:00,79.08,79.2,79.01,79.19,7600.0,61.5211,61.6144,61.4666,61.6067,7600.0
2012-11-30 10:55:00,79.2,79.38,79.2,79.36,24300.0,61.6144,61.7545,61.6144,61.7389,24300.0
2012-11-30 11:00:00,79.38,79.5,79.36,79.47,4700.0,61.7545,61.8478,61.7389,61.8245,4700.0
2012-11-30 11:05:00,79.49,79.49,79.39,79.43,5700.0,61.8401,61.8401,61.7623,61.7934,5700.0
2012-11-30 11:10:00,79.44,79.53,79.41,79.42,7500.0,61.8012,61.8712,61.7778,61.7856,7500.0
2012-11-30 11:15:00,79.43,79.5,79.4,79.42,10800.0,61.7934,61.8478,61.77,61.7856,10800.0
2012-11-30 11:20:00,79.41,79.49,79.35,79.44,18600.0,61.7778,61.8401,61.7311,61.8012,18600.0
2012-11-30 11:25:00,79.45,79.53,79.44,79.52,5700.0,61.8089,61.8712,61.8012,61.8634,5700.0
2012-11-30 11:30:00,79.45,79.5,79.35,79.35,6300.0,61.8089,61.8478,61.7311,61.7311,6300.0
2012-11-30 11:35:00,79.34,79.46,79.33,79.43,11800.0,61.7234,61.8167,61.7156,61.7934,11800.0
2012-11-30 11:40:00,79.43,79.44,79.38,79.38,3300.0,61.7934,61.8012,61.7545,61.7545,3300.0
2012-11-30 11:45:00,79.36,79.46,79.36,79.42,9800.0,61.7389,61.8167,61.7389,61.7856,9800.0
2012-11-30 11:50:00,79.4,79.5,79.34,79.5,10700.0,61.77,61.8478,61.7234,61.8478,10700.0
2012-11-30 11:55:00,79.5,79.51,79.45,79.46,3200.0,61.8478,61.8556,61.8089,61.8167,3200.0
2012-11-30 12:00:00,79.47,79.47,79.37,79.37,7600.0,61.8245,61.8245,61.7467,61.7467,7600.0
2012-11-30 12:05:00,79.37,79.41,79.33,79.35,9600.0,61.7467,61.7778,61.7156,61.7311,9600.0
2012-11-30 12:10:00,79.33,79.33,79.26,79.28,4400.0,61.7156,61.7156,61.6611,61.6767,4400.0
2012-11-30 12:15:00,79.3,79.32,79.21,79.21,3400.0,61.6922,61.7078,61.6222,61.6222,3400.0
2012-11-30 12:20:00,79.2,79.2,79.14,79.2,5400.0,61.6144,61.6144,61.5678,61.6144,5400.0
2012-11-30 12:25:00,79.24,79.24,79.17,79.18,2700.0,61.6456,61.6456,61.5911,61.5989,2700.0
2012-11-30 12:30:00,79.19,79.22,79.12,79.13,2500.0,61.6067,61.63,61.5522,61.56,2500.0
2012-11-30 12:35:00,79.13,79.24,79.13,79.2,6200.0,61.56,61.6456,61.56,61.6144,6200.0
2012-11-30 12:40:00,79.21,79.22,79.15,79.18,2500.0,61.6222,61.63,61.5755,61.5989,2500.0
2012-11-30 12:45:00,79.19,79.23,79.07,79.19,11000.0,61.6067,61.6378,61.5133,61.6067,11000.0
2012-11-30 12:50:00,79.17,79.17,79.02,79.09,6600.0,61.5911,61.5911,61.4744,61.5289,6600.0
2012-11-30 12:55:00,79.09,79.15,79.05,79.12,4400.0,61.5289,61.5755,61.4978,61.5522,4400.0
2012-11-30 13:00:00,79.13,79.2,79.12,79.16,4000.0,61.56,61.6144,61.5522,61.5833,4000.0
2012-11-30 13:05:00,79.18,79.26,79.16,79.23,5700.0,61.5989,61.6611,61.5833,61.6378,5700.0
2012-11-30 13:10:00,79.24,79.24,79.2,79.21,1800.0,61.6456,61.6456,61.6144,61.6222,1800.0
2012-11-30 13:15:00,79.2,79.2,79.18,79.19,1900.0,61.6144,61.6144,61.5989,61.6067,1900.0
2012-11-30 13:20:00,79.2,79.33,79.2,79.33,2900.0,61.6144,61.7156,61.6144,61.7156,2900.0
2012-11-30 13:25:00,79.35,79.36,79.27,79.27,3200.0,61.7311,61.7389,61.6689,61.6689,3200.0
2012-11-30 13:30:00,79.3,79.3,79.23,79.23,1900.0,61.6922,61.6922,61.6378,61.6378,1900.0
2012-11-30 13:35:00,79.24,79.25,79.19,79.19,2000.0,61.6456,61.6533,61.6067,61.6067,2000.0
2012-11-30 13:40:00,79.19,79.22,79.15,79.18,1900.0,61.6067,61.63,61.5755,61.5989,1900.0
2012-11-30 13:45:00,79.2,79.28,79.2,79.28,2100.0,61.6144,61.6767,61.6144,61.6767,2100.0
2012-11-30 13:50:00,79.25,79.28,79.23,79.26,2700.0,61.6533,61.6767,61.6378,61.6611,2700.0
2012-11-30 13:55:00,79.23,79.29,79.2,79.2,2700.0,61.6378,61.6845,61.6144,61.6144,2700.0
2012-11-30 14:00:00,79.23,79.23,79.19,79.23,2800.0,61.6378,61.6378,61.6067,61.6378,2800.0
2012-11-30 14:05:00,79.23,79.29,79.22,79.24,2700.0,61.6378,61.6845,61.63,61.6456,2700.0
2012-11-30 14:10:00,79.2,79.23,79.18,79.18,3100.0,61.6144,61.6378,61.5989,61.5989,3100.0
2012-11-30 14:15:00,79.17,79.2,79.16,79.2,1900.0,61.5911,61.6144,61.5833,61.6144,1900.0
2012-11-30 14:20:00,79.19,79.31,79.19,79.26,3800.0,61.6067,61.7,61.6067,61.6611,3800.0
2012-11-30 14:25:00,79.28,79.34,79.28,79.28,2900.0,61.6767,61.7234,61.6767,61.6767,2900.0
2012-11-30 14:30:00,79.27,79.27,79.21,79.21,4200.0,61.6689,61.6689,61.6222,61.6222,4200.0
2012-11-30 14:35:00,79.2,79.2,79.13,79.15,4300.0,61.6144,61.6144,61.56,61.5755,4300.0
2012-11-30 14:40:00,79.13,79.19,79.09,79.16,3300.0,61.56,61.6067,61.5289,61.5833,3300.0
2012-11-30 14:45:00,79.15,79.18,79.11,79.15,5500.0,61.5755,61.5989,61.5444,61.5755,5500.0
2012-11-30 14:50:00,79.14,79.17,79.11,79.15,4100.0,61.5678,61.5911,61.5444,61.5755,4100.0
2012-11-30 14:55:00,79.15,79.15,79.09,79.1,2200.0,61.5755,61.5755,61.5289,61.5366,2200.0
2012-11-30 15:00:00,79.08,79.11,79.04,79.1,2700.0,61.5211,61.5444,61.49,61.5366,2700.0
2012-11-30 15:05:00,79.1,79.13,79.07,79.11,4500.0,61.5366,61.56,61.5133,61.5444,4500.0
2012-11-30 15:10:00,79.12,79.2,79.12,79.18,7400.0,61.5522,61.6144,61.5522,61.5989,7400.0
2012-11-30 15:15:00,79.19,79.23,79.12,79.12,5000.0,61.6067,61.6378,61.5522,61.5522,5000.0
2012-11-30 15:20:00,79.12,79.21,79.09,79.09,17200.0,61.5522,61.6222,61.5289,61.5289,17200.0
2012-11-30 15:25:00,79.08,79.13,79.04,79.06,7300.0,61.5211,61.56,61.49,61.5055,7300.0
2012-11-30 15:30:00,79.05,79.08,79.02,79.06,7100.0,61.4978,61.5211,61.4744,61.5055,7100.0
2012-11-30 15:35:00,79.05,79.14,79.05,79.1,5700.0,61.4978,61.5678,61.4978,61.5366,5700.0
2012-11-30 15:40:00,79.1,79.12,79.06,79.06,8800.0,61.5366,61.5522,61.5055,61.5055,8800.0
2012-11-30 15:45:00,79.07,79.23,79.07,79.17,20400.0,61.5133,61.6378,61.5133,61.5911,20400.0
2012-11-30 15:50:00,79.17,79.31,79.16,79.27,17600.0,61.5911,61.7,61.5833,61.6689,17600.0
2012-11-30 15:55:00,79.27,79.4,79.23,79.25,54100.0,61.6689,61.77,61.6378,61.6533,54100.0
2012-12-03 09:30:00,79.74,79.97,79.74,79.88,39600.0,62.0345,62.2135,62.0345,62.1435,39600.0
2012-12-03 09:35:00,79.9,79.95,79.79,79.86,15900.0,62.159,62.1979,62.0734,62.1279,15900.0
2012-12-03 09:40:00,79.86,79.92,79.34,79.44,15400.0,62.1279,62.1746,61.7234,61.8012,15400.0
2012-12-03 09:45:00,79.37,79.41,79.03,79.03,8600.0,61.7467,61.7778,61.4822,61.4822,8600.0
2012-12-03 09:50:00,78.97,78.97,78.72,78.76,15000.0,61.4355,61.4355,61.241,61.2721,15000.0
2012-12-03 09:55:00,78.82,78.85,78.43,78.54,10700.0,61.3188,61.3422,61.0154,61.101,10700.0
2012-12-03 10:00:00,78.47,78.81,78.33,78.73,19400.0,61.0465,61.311,60.9376,61.2488,19400.0
2012-12-03 10:05:00,78.79,79.1,78.79,78.95,14900.0,61.2955,61.5366,61.2955,61.42,14900.0
2012-12-03 10:10:00,78.95,79.06,78.8,78.89,28700.0,61.42,61.5055,61.3033,61.3733,28700.0
2012-12-03 10:15:00,78.88,78.97,78.87,78.89,10000.0,61.3655,61.4355,61.3577,61.3733,10000.0
2012-12-03 10:20:00,78.96,79.03,78.91,79.03,8500.0,61.4277,61.4822,61.3888,61.4822,8500.0
2012-12-03 10:25:00,79.03,79.04,78.89,78.98,7400.0,61.4822,61.49,61.3733,61.4433,7400.0
2012-12-03 10:30:00,78.99,79.01,78.94,78.94,7000.0,61.4511,61.4666,61.4122,61.4122,7000.0
2012-12-03 10:35:00,78.95,79.0,78.92,78.98,8200.0,61.42,61.4589,61.3966,61.4433,8200.0
2012-12-03 10:40:00,78.98,79.12,78.96,79.12,8000.0,61.4433,61.5522,61.4277,61.5522,8000.0
2012-12-03 10:45:00,79.06,79.21,79.05,79.21,5200.0,61.5055,61.6222,61.4978,61.6222,5200.0
2012-12-03 10:50:00,79.21,79.22,79.03,79.05,5300.0,61.6222,61.63,61.4822,61.4978,5300.0
2012-12-03 10:55:00,79.04,79.09,78.94,78.94,5400.0,61.49,61.5289,61.4122,61.4122,5400.0
2012-12-03 11:00:00,78.95,79.0,78.9,78.9,4800.0,61.42,61.4589,61.3811,61.3811,4800.0
2012-12-03 11:05:00,78.91,79.0,78.89,78.97,5700.0,61.3888,61.4589,61.3733,61.4355,5700.0
2012-12-03 11:10:00,78.97,79.03,78.96,79.0,4600.0,61.4355,61.4822,61.4277,61.4589,4600.0
2012-12-03 11:15:00,79.01,79.02,78.84,78.87,16200.0,61.4666,61.4744,61.3344,61.3577,16200.0
2012-12-03 11:20:00,78.87,78.88,78.73,78.74,8900.0,61.3577,61.3655,61.2488,61.2566,8900.0
2012-12-03 11:25:00,78.75,78.89,78.72,78.87,7300.0,61.2644,61.3733,61.241,61.3577,7300.0
2012-12-03 11:30:00,78.85,78.91,78.84,78.88,6800.0,61.3422,61.3888,61.3344,61.3655,6800.0
2012-12-03 11:35:00,78.87,78.88,78.74,78.79,6300.0,61.3577,61.3655,61.2566,61.2955,6300.0
2012-12-03 11:40:00,78.79,78.79,78.69,78.71,11600.0,61.2955,61.2955,61.2177,61.2332,11600.0
2012-12-03 11:45:00,78.69,78.79,78.67,78.76,8200.0,61.2177,61.2955,61.2021,61.2721,8200.0
2012-12-03 11:50:00,78.77,78.86,78.76,78.86,6100.0,61.2799,61.3499,61.2721,61.3499,6100.0
2012-12-03 11:55:00,78.87,79.0,78.87,79.0,4800.0,61.3577,61.4589,61.3577,61.4589,4800.0
2012-12-03 12:00:00,79.02,79.03,78.88,78.91,3600.0,61.4744,61.4822,61.3655,61.3888,3600.0
2012-12-03 12:05:00,78.92,78.98,78.92,78.95,5800.0,61.3966,61.4433,61.3966,61.42,5800.0
2012-12-03 12:10:00,78.96,79.07,78.95,79.04,9500.0,61.4277,61.5133,61.42,61.49,9500.0
2012-12-03 12:15:00,79.03,79.04,78.95,79.03,4400.0,61.4822,61.49,61.42,61.4822,4400.0
2012-12-03 12:20:00,79.03,79.05,78.98,79.05,7600.0,61.4822,61.4978,61.4433,61.4978,7600.0
2012-12-03 12:25:00,79.07,79.11,79.06,79.09,1900.0,61.5133,61.5444,61.5055,61.5289,1900.0
2012-12-03 12:30:00,79.09,79.15,79.04,79.04,4600.0,61.5289,61.5755,61.49,61.49,4600.0
2012-12-03 12:35:00,79.01,79.07,78.99,79.04,5000.0,61.4666,61.5133,61.4511,61.49,5000.0
2012-12-03 12:40:00,79.04,79.04,78.93,78.95,4800.0,61.49,61.49,61.4044,61.42,4800.0
2012-12-03 12:45:00,78.95,79.0,78.95,78.98,2800.0,61.42,61.4589,61.42,61.4433,2800.0
2012-12-03 12:50:00,78.98,79.09,78.98,79.08,3800.0,61.4433,61.5289,61.4433,61.5211,3800.0
2012-12-03 12:55:00,79.05,79.06,79.0,79.02,4800.0,61.4978,61.5055,61.4589,61.4744,4800.0
2012-12-03 13:00:00,79.01,79.01,78.89,78.93,7000.0,61.4666,61.4666,61.3733,61.4044,7000.0
2012-12-03 13:05:00,78.93,79.02,78.93,78.99,2600.0,61.4044,61.4744,61.4044,61.4511,2600.0
2012-12-03 13:10:00,78.98,79.03,78.98,79.03,3200.0,61.4433,61.4822,61.4433,61.4822,3200.0
2012-12-03 13:15:00,79.03,79.04,78.91,78.93,3600.0,61.4822,61.49,61.3888,61.4044,3600.0
2012-12-03 13:20:00,78.91,78.91,78.9,78.9,1900.0,61.3888,61.3888,61.3811,61.3811,1900.0
2012-12-03 13:25:00,78.9,78.9,78.87,78.87,3600.0,61.3811,61.3811,61.3577,61.3577,3600.0
2012-12-03 13:30:00,78.87,78.88,78.7,78.7,10400.0,61.3577,61.3655,61.2255,61.2255,10400.0
2012-12-03 13:35:00,78.7,78.73,78.58,78.59,16200.0,61.2255,61.2488,61.1321,61.1399,16200.0
2012-12-03 13:40:00,78.59,78.61,78.56,78.58,3400.0,61.1399,61.1554,61.1166,61.1321,3400.0
2012-12-03 13:45:00,78.59,78.59,78.53,78.58,26100.0,61.1399,61.1399,61.0932,61.1321,26100.0
2012-12-03 13:50:00,78.58,78.59,78.53,78.54,2800.0,61.1321,61.1399,61.0932,61.101,2800.0
2012-12-03 13:55:00,78.53,78.56,78.53,78.55,3700.0,61.0932,61.1166,61.0932,61.1088,3700.0
2012-12-03 14:00:00,78.54,78.59,78.54,78.58,8200.0,61.101,61.1399,61.101,61.1321,8200.0
2012-12-03 14:05:00,78.59,78.67,78.56,78.65,4900.0,61.1399,61.2021,61.1166,61.1866,4900.0
2012-12-03 14:10:00,78.68,78.68,78.56,78.6,5600.0,61.2099,61.2099,61.1166,61.1477,5600.0
2012-12-03 14:15:00,78.6,78.67,78.58,78.61,4400.0,61.1477,61.2021,61.1321,61.1554,4400.0
2012-12-03 14:20:00,78.62,78.63,78.53,78.56,7600.0,61.1632,61.171,61.0932,61.1166,7600.0
2012-12-03 14:25:00,78.56,78.57,78.52,78.52,3100.0,61.1166,61.1243,61.0854,61.0854,3100.0
2012-12-03 14:30:00,78.52,78.61,78.48,78.58,5600.0,61.0854,61.1554,61.0543,61.1321,5600.0
2012-12-03 14:35:00,78.55,78.56,78.45,78.45,4700.0,61.1088,61.1166,61.031,61.031,4700.0
2012-12-03 14:40:00,78.45,78.54,78.43,78.52,3600.0,61.031,61.101,61.0154,61.0854,3600.0
2012-12-03 14:45:00,78.52,78.52,78.43,78.51,3400.0,61.0854,61.0854,61.0154,61.0777,3400.0
2012-12-03 14:50:00,78.49,78.57,78.48,78.55,2900.0,61.0621,61.1243,61.0543,61.1088,2900.0
2012-12-03 14:55:00,78.57,78.61,78.52,78.61,4500.0,61.1243,61.1554,61.0854,61.1554,4500.0
2012-12-03 15:00:00,78.58,78.76,78.58,78.67,10100.0,61.1321,61.2721,61.1321,61.2021,10100.0
2012-12-03 15:05:00,78.65,78.73,78.58,78.61,11500.0,61.1866,61.2488,61.1321,61.1554,11500.0
2012-12-03 15:10:00,78.59,78.67,78.53,78.64,10100.0,61.1399,61.2021,61.0932,61.1788,10100.0
2012-12-03 15:15:00,78.61,78.61,78.43,78.45,5500.0,61.1554,61.1554,61.0154,61.031,5500.0
2012-12-03 15:20:00,78.48,78.54,78.48,78.5,4600.0,61.0543,61.101,61.0543,61.0699,4600.0
2012-12-03 15:25:00,78.54,78.59,78.53,78.59,6000.0,61.101,61.1399,61.0932,61.1399,6000.0
2012-12-03 15:30:00,78.58,78.59,78.51,78.57,11900.0,61.1321,61.1399,61.0777,61.1243,11900.0
2012-12-03 15:35:00,78.56,78.62,78.55,78.6,8000.0,61.1166,61.1632,61.1088,61.1477,8000.0
2012-12-03 15:40:00,78.61,78.7,78.6,78.7,7400.0,61.1554,61.2255,61.1477,61.2255,7400.0
2012-12-03 15:45:00,78.68,78.7,78.46,78.47,25500.0,61.2099,61.2255,61.0388,61.0465,25500.0
2012-12-03 15:50:00,78.47,78.53,78.46,78.5,28900.0,61.0465,61.0932,61.0388,61.0699,28900.0
2012-12-03 15:55:00,78.49,78.5,78.34,78.35,58200.0,61.0621,61.0699,60.9454,60.9532,58200.0
2012-12-04 09:30:00,77.78,78.12,76.96,78.06,35700.0,60.5097,60.7742,59.8718,60.7276,35700.0
2012-12-04 09:35:00,78.07,78.49,78.01,78.38,25100.0,60.7354,61.0621,60.6887,60.9765,25100.0
2012-12-04 09:40:00,78.34,78.64,78.34,78.36,45700.0,60.9454,61.1788,60.9454,60.961,45700.0
2012-12-04 09:45:00,78.35,78.4,78.25,78.28,4100.0,60.9532,60.9921,60.8754,60.8987,4100.0
2012-12-04 09:50:00,78.33,78.56,78.27,78.46,10700.0,60.9376,61.1166,60.8909,61.0388,10700.0
2012-12-04 09:55:00,78.46,78.46,78.35,78.39,4800.0,61.0388,61.0388,60.9532,60.9843,4800.0
2012-12-04 10:00:00,78.39,78.4,78.15,78.15,12000.0,60.9843,60.9921,60.7976,60.7976,12000.0
2012-12-04 10:05:00,78.15,78.58,78.14,78.53,9100.0,60.7976,61.1321,60.7898,61.0932,9100.0
2012-12-04 10:10:00,78.53,78.59,78.39,78.56,14500.0,61.0932,61.1399,60.9843,61.1166,14500.0
2012-12-04 10:15:00,78.58,78.58,78.34,78.34,10000.0,61.1321,61.1321,60.9454,60.9454,10000.0
2012-12-04 10:20:00,78.37,78.4,78.27,78.33,25000.0,60.9687,60.9921,60.8909,60.9376,25000.0
2012-12-04 10:25:00,78.32,78.33,78.21,78.25,11300.0,60.9298,60.9376,60.8443,60.8754,11300.0
2012-12-04 10:30:00,78.25,78.35,78.22,78.35,14700.0,60.8754,60.9532,60.852,60.9532,14700.0
2012-12-04 10:35:00,78.36,78.36,78.24,78.27,18500.0,60.961,60.961,60.8676,60.8909,18500.0
2012-12-04 10:40:00,78.3,78.35,78.26,78.29,9100.0,60.9143,60.9532,60.8832,60.9065,9100.0
2012-12-04 10:45:00,78.35,78.42,78.29,78.42,8500.0,60.9532,61.0076,60.9065,61.0076,8500.0
2012-12-04 10:50:00,78.41,78.44,78.27,78.38,3600.0,60.9999,61.0232,60.8909,60.9765,3600.0
2012-12-04 10:55:00,78.38,78.55,78.33,78.52,5700.0,60.9765,61.1088,60.9376,61.0854,5700.0
2012-12-04 11:00:00,78.51,78.51,78.36,78.36,4300.0,61.0777,61.0777,60.961,60.961,4300.0
2012-12-04 11:05:00,78.36,78.36,78.2,78.2,3500.0,60.961,60.961,60.8365,60.8365,3500.0
2012-12-04 11:10:00,78.2,78.2,78.14,78.19,4000.0,60.8365,60.8365,60.7898,60.8287,4000.0
2012-12-04 11:15:00,78.18,78.22,78.11,78.13,8400.0,60.8209,60.852,60.7665,60.782,8400.0
2012-12-04 11:20:00,78.12,78.15,77.84,77.85,59200.0,60.7742,60.7976,60.5564,60.5642,59200.0
2012-12-04 11:25:00,77.85,77.92,77.78,77.8,9500.0,60.5642,60.6187,60.5097,60.5253,9500.0
2012-12-04 11:30:00,77.8,78.03,77.8,78.0,7000.0,60.5253,60.7042,60.5253,60.6809,7000.0
2012-12-04 11:35:00,78.02,78.03,77.98,77.98,7000.0,60.6965,60.7042,60.6653,60.6653,7000.0
2012-12-04 11:40:00,77.99,78.09,77.99,78.06,13900.0,60.6731,60.7509,60.6731,60.7276,13900.0
2012-12-04 11:45:00,78.1,78.1,78.03,78.04,5800.0,60.7587,60.7587,60.7042,60.712,5800.0
2012-12-04 11:50:00,78.05,78.07,78.0,78.01,7000.0,60.7198,60.7354,60.6809,60.6887,7000.0
2012-12-04 11:55:00,77.99,78.1,77.99,78.09,4200.0,60.6731,60.7587,60.6731,60.7509,4200.0
2012-12-04 12:00:00,78.09,78.09,77.9,77.91,4700.0,60.7509,60.7509,60.6031,60.6109,4700.0
2012-12-04 12:05:00,77.89,77.9,77.81,77.86,1500.0,60.5953,60.6031,60.5331,60.572,1500.0
2012-12-04 12:10:00,77.91,77.97,77.9,77.94,4500.0,60.6109,60.6576,60.6031,60.6342,4500.0
2012-12-04 12:15:00,77.94,78.02,77.94,78.0,3600.0,60.6342,60.6965,60.6342,60.6809,3600.0
2012-12-04 12:20:00,78.0,78.04,77.95,77.95,3000.0,60.6809,60.712,60.642,60.642,3000.0
2012-12-04 12:25:00,77.92,78.12,77.89,78.05,5500.0,60.6187,60.7742,60.5953,60.7198,5500.0
2012-12-04 12:30:00,78.04,78.08,77.96,78.0,8300.0,60.712,60.7431,60.6498,60.6809,8300.0
2012-12-04 12:35:00,78.0,78.01,77.88,77.93,11300.0,60.6809,60.6887,60.5875,60.6264,11300.0
2012-12-04 12:40:00,77.94,78.0,77.9,78.0,2200.0,60.6342,60.6809,60.6031,60.6809,2200.0
2012-12-04 12:45:00,78.02,78.06,77.95,77.99,21100.0,60.6965,60.7276,60.642,60.6731,21100.0
2012-12-04 12:50:00,78.01,78.03,77.97,77.98,20700.0,60.6887,60.7042,60.6576,60.6653,20700.0
2012-12-04 12:55:00,77.98,78.02,77.96,77.99,14700.0,60.6653,60.6965,60.6498,60.6731,14700.0
2012-12-04 13:00:00,77.97,78.04,77.92,77.93,7700.0,60.6576,60.712,60.6187,60.6264,7700.0
2012-12-04 13:05:00,77.96,78.03,77.95,78.03,4400.0,60.6498,60.7042,60.642,60.7042,4400.0
2012-12-04 13:10:00,78.02,78.04,77.98,78.01,7200.0,60.6965,60.712,60.6653,60.6887,7200.0
2012-12-04 13:15:00,77.99,78.02,77.95,77.95,2600.0,60.6731,60.6965,60.642,60.642,2600.0
2012-12-04 13:20:00,77.99,78.07,77.98,78.07,3200.0,60.6731,60.7354,60.6653,60.7354,3200.0
2012-12-04 13:25:00,78.1,78.25,78.1,78.24,2600.0,60.7587,60.8754,60.7587,60.8676,2600.0
2012-12-04 13:30:00,78.25,78.26,78.15,78.16,3000.0,60.8754,60.8832,60.7976,60.8054,3000.0
2012-12-04 13:35:00,78.19,78.2,78.13,78.13,3200.0,60.8287,60.8365,60.782,60.782,3200.0
2012-12-04 13:40:00,78.13,78.36,78.13,78.34,15000.0,60.782,60.961,60.782,60.9454,15000.0
2012-12-04 13:45:00,78.36,78.44,78.34,78.44,5400.0,60.961,61.0232,60.9454,61.0232,5400.0
2012-12-04 13:50:00,78.47,78.67,78.47,78.67,5700.0,61.0465,61.2021,61.0465,61.2021,5700.0
2012-12-04 13:55:00,78.72,78.73,78.51,78.55,5700.0,61.241,61.2488,61.0777,61.1088,5700.0
2012-12-04 14:00:00,78.56,78.61,78.45,78.45,5100.0,61.1166,61.1554,61.031,61.031,5100.0
2012-12-04 14:05:00,78.49,78.49,78.47,78.47,1500.0,61.0621,61.0621,61.0465,61.0465,1500.0
2012-12-04 14:10:00,78.47,78.48,78.33,78.34,11600.0,61.0465,61.0543,60.9376,60.9454,11600.0
2012-12-04 14:15:00,78.41,78.44,78.33,78.39,4100.0,60.9999,61.0232,60.9376,60.9843,4100.0
2012-12-04 14:20:00,78.39,78.41,78.38,78.4,1600.0,60.9843,60.9999,60.9765,60.9921,1600.0
2012-12-04 14:25:00,78.39,78.4,78.33,78.34,5800.0,60.9843,60.9921,60.9376,60.9454,5800.0
2012-12-04 14:30:00,78.34,78.44,78.31,78.43,12200.0,60.9454,61.0232,60.9221,61.0154,12200.0
2012-12-04 14:35:00,78.43,78.48,78.36,78.39,7400.0,61.0154,61.0543,60.961,60.9843,7400.0
2012-12-04 14:40:00,78.4,78.59,78.4,78.44,24500.0,60.9921,61.1399,60.9921,61.0232,24500.0
2012-12-04 14:45:00,78.45,78.59,78.45,78.57,6600.0,61.031,61.1399,61.031,61.1243,6600.0
2012-12-04 14:50:00,78.57,78.69,78.57,78.66,6300.0,61.1243,61.2177,61.1243,61.1943,6300.0
2012-12-04 14:55:00,78.65,78.65,78.54,78.58,7300.0,61.1866,61.1866,61.101,61.1321,7300.0
2012-12-04 15:00:00,78.61,78.69,78.6,78.69,7600.0,61.1554,61.2177,61.1477,61.2177,7600.0
2012-12-04 15:05:00,78.68,78.82,78.66,78.78,5900.0,61.2099,61.3188,61.1943,61.2877,5900.0
2012-12-04 15:10:00,78.78,78.81,78.74,78.8,8300.0,61.2877,61.311,61.2566,61.3033,8300.0
2012-12-04 15:15:00,78.81,78.85,78.69,78.76,11600.0,61.311,61.3422,61.2177,61.2721,11600.0
2012-12-04 15:20:00,78.75,78.75,78.63,78.68,4700.0,61.2644,61.2644,61.171,61.2099,4700.0
2012-12-04 15:25:00,78.7,78.75,78.67,78.71,8100.0,61.2255,61.2644,61.2021,61.2332,8100.0
2012-12-04 15:30:00,78.71,78.75,78.67,78.74,15400.0,61.2332,61.2644,61.2021,61.2566,15400.0
2012-12-04 15:35:00,78.73,78.9,78.72,78.9,23100.0,61.2488,61.3811,61.241,61.3811,23100.0
2012-12-04 15:40:00,78.89,78.95,78.83,78.94,16200.0,61.3733,61.42,61.3266,61.4122,16200.0
2012-12-04 15:45:00,78.95,78.98,78.78,78.92,31200.0,61.42,61.4433,61.2877,61.3966,31200.0
2012-12-04 15:50:00,78.91,78.93,78.78,78.84,39200.0,61.3888,61.4044,61.2877,61.3344,39200.0
2012-12-04 15:55:00,78.85,78.99,78.84,78.96,78500.0,61.3422,61.4511,61.3344,61.4277,78500.0
2012-12-05 09:30:00,79.0,79.37,78.9,79.37,18000.0,61.4589,61.7467,61.3811,61.7467,18000.0
2012-12-05 09:35:00,79.32,79.5,79.19,79.42,15600.0,61.7078,61.8478,61.6067,61.7856,15600.0
2012-12-05 09:40:00,79.42,79.67,79.38,79.62,26200.0,61.7856,61.9801,61.7545,61.9412,26200.0
2012-12-05 09:45:00,79.58,79.64,79.21,79.58,18000.0,61.9101,61.9567,61.6222,61.9101,18000.0
2012-12-05 09:50:00,79.58,79.65,79.44,79.51,15800.0,61.9101,61.9645,61.8012,61.8556,15800.0
2012-12-05 09:55:00,79.53,79.64,79.35,79.37,16100.0,61.8712,61.9567,61.7311,61.7467,16100.0
2012-12-05 10:00:00,79.43,79.72,79.42,79.53,42100.0,61.7934,62.019,61.7856,61.8712,42100.0
2012-12-05 10:05:00,79.54,79.86,79.47,79.8,37100.0,61.879,62.1279,61.8245,62.0812,37100.0
2012-12-05 10:10:00,79.8,79.83,79.73,79.75,22400.0,62.0812,62.1046,62.0268,62.0423,22400.0
2012-12-05 10:15:00,79.75,79.76,79.47,79.69,10100.0,62.0423,62.0501,61.8245,61.9956,10100.0
2012-12-05 10:20:00,79.7,79.76,79.49,79.49,21300.0,62.0034,62.0501,61.8401,61.8401,21300.0
2012-12-05 10:25:00,79.45,79.47,79.25,79.25,8200.0,61.8089,61.8245,61.6533,61.6533,8200.0
2012-12-05 10:30:00,79.25,79.28,79.15,79.21,10100.0,61.6533,61.6767,61.5755,61.6222,10100.0
2012-12-05 10:35:00,79.21,79.27,79.18,79.18,9300.0,61.6222,61.6689,61.5989,61.5989,9300.0
2012-12-05 10:40:00,79.14,79.15,78.89,78.95,10300.0,61.5678,61.5755,61.3733,61.42,10300.0
2012-12-05 10:45:00,78.96,79.06,78.84,79.06,12600.0,61.4277,61.5055,61.3344,61.5055,12600.0
2012-12-05 10:50:00,79.03,79.1,78.89,78.89,8200.0,61.4822,61.5366,61.3733,61.3733,8200.0
2012-12-05 10:55:00,78.85,79.06,78.73,79.03,15400.0,61.3422,61.5055,61.2488,61.4822,15400.0
2012-12-05 11:00:00,79.02,79.02,78.85,78.92,11700.0,61.4744,61.4744,61.3422,61.3966,11700.0
2012-12-05 11:05:00,78.95,79.03,78.89,78.95,13500.0,61.42,61.4822,61.3733,61.42,13500.0
2012-12-05 11:10:00,78.96,79.09,78.88,79.08,9100.0,61.4277,61.5289,61.3655,61.5211,9100.0
2012-12-05 11:15:00,79.07,79.11,78.98,78.98,5700.0,61.5133,61.5444,61.4433,61.4433,5700.0
2012-12-05 11:20:00,79.0,79.01,78.87,78.97,8700.0,61.4589,61.4666,61.3577,61.4355,8700.0
2012-12-05 11:25:00,78.96,79.14,78.96,79.1,10100.0,61.4277,61.5678,61.4277,61.5366,10100.0
2012-12-05 11:30:00,79.09,79.28,79.07,79.23,11400.0,61.5289,61.6767,61.5133,61.6378,11400.0
2012-12-05 11:35:00,79.26,79.29,79.2,79.24,8500.0,61.6611,61.6845,61.6144,61.6456,8500.0
2012-12-05 11:40:00,79.22,79.38,79.19,79.33,6500.0,61.63,61.7545,61.6067,61.7156,6500.0
2012-12-05 11:45:00,79.34,79.35,79.2,79.33,18800.0,61.7234,61.7311,61.6144,61.7156,18800.0
2012-12-05 11:50:00,79.33,79.39,79.28,79.38,3600.0,61.7156,61.7623,61.6767,61.7545,3600.0
2012-12-05 11:55:00,79.42,79.59,79.42,79.49,12700.0,61.7856,61.9179,61.7856,61.8401,12700.0
2012-12-05 12:00:00,79.53,79.69,79.53,79.69,13800.0,61.8712,61.9956,61.8712,61.9956,13800.0
2012-12-05 12:05:00,79.71,79.85,79.7,79.76,26200.0,62.0112,62.1201,62.0034,62.0501,26200.0
2012-12-05 12:10:00,79.77,79.77,79.64,79.66,6700.0,62.0579,62.0579,61.9567,61.9723,6700.0
2012-12-05 12:15:00,79.67,79.69,79.64,79.64,4800.0,61.9801,61.9956,61.9567,61.9567,4800.0
2012-12-05 12:20:00,79.62,79.65,79.6,79.62,5600.0,61.9412,61.9645,61.9256,61.9412,5600.0
2012-12-05 12:25:00,79.61,79.63,79.55,79.62,5800.0,61.9334,61.949,61.8867,61.9412,5800.0
2012-12-05 12:30:00,79.62,79.73,79.62,79.67,12000.0,61.9412,62.0268,61.9412,61.9801,12000.0
2012-12-05 12:35:00,79.68,79.78,79.64,79.75,9700.0,61.9879,62.0657,61.9567,62.0423,9700.0
2012-12-05 12:40:00,79.77,79.96,79.77,79.95,8900.0,62.0579,62.2057,62.0579,62.1979,8900.0
2012-12-05 12:45:00,79.96,79.99,79.91,79.94,12000.0,62.2057,62.229,62.1668,62.1901,12000.0
2012-12-05 12:50:00,79.97,79.97,79.82,79.92,9000.0,62.2135,62.2135,62.0968,62.1746,9000.0
2012-12-05 12:55:00,79.95,80.0,79.91,79.98,37000.0,62.1979,62.2368,62.1668,62.2213,37000.0
2012-12-05 13:00:00,80.0,80.0,79.93,79.97,17200.0,62.2368,62.2368,62.1824,62.2135,17200.0
2012-12-05 13:05:00,79.99,80.02,79.95,80.02,19200.0,62.229,62.2524,62.1979,62.2524,19200.0
2012-12-05 13:10:00,80.02,80.07,79.95,80.06,14500.0,62.2524,62.2913,62.1979,62.2835,14500.0
2012-12-05 13:15:00,80.05,80.08,80.0,80.02,10900.0,62.2757,62.2991,62.2368,62.2524,10900.0
2012-12-05 13:20:00,79.99,80.08,79.98,80.0,5600.0,62.229,62.2991,62.2213,62.2368,5600.0
2012-12-05 13:25:00,80.04,80.07,80.0,80.07,7300.0,62.2679,62.2913,62.2368,62.2913,7300.0
2012-12-05 13:30:00,80.05,80.09,80.01,80.04,6400.0,62.2757,62.3068,62.2446,62.2679,6400.0
2012-12-05 13:35:00,80.05,80.06,80.01,80.01,9500.0,62.2757,62.2835,62.2446,62.2446,9500.0
2012-12-05 13:40:00,80.02,80.06,79.99,80.03,5900.0,62.2524,62.2835,62.229,62.2602,5900.0
2012-12-05 13:45:00,80.02,80.05,79.99,80.02,10200.0,62.2524,62.2757,62.229,62.2524,10200.0
2012-12-05 13:50:00,80.04,80.1,80.03,80.1,15700.0,62.2679,62.3146,62.2602,62.3146,15700.0
2012-12-05 13:55:00,80.1,80.17,80.07,80.1,25700.0,62.3146,62.3691,62.2913,62.3146,25700.0
2012-12-05 14:00:00,80.09,80.21,80.09,80.2,10900.0,62.3068,62.4002,62.3068,62.3924,10900.0
2012-12-05 14:05:00,80.2,80.23,80.16,80.21,16400.0,62.3924,62.4157,62.3613,62.4002,16400.0
2012-12-05 14:10:00,80.2,80.3,80.19,80.3,12300.0,62.3924,62.4702,62.3846,62.4702,12300.0
2012-12-05 14:15:00,80.29,80.4,80.27,80.36,17100.0,62.4624,62.548,62.4469,62.5169,17100.0
2012-12-05 14:20:00,80.35,80.35,80.26,80.31,13600.0,62.5091,62.5091,62.4391,62.478,13600.0
2012-12-05 14:25:00,80.3,80.42,80.28,80.37,16300.0,62.4702,62.5636,62.4546,62.5247,16300.0
2012-12-05 14:30:00,80.37,80.44,80.34,80.4,18600.0,62.5247,62.5791,62.5013,62.548,18600.0
2012-12-05 14:35:00,80.42,80.46,80.37,80.41,8700.0,62.5636,62.5947,62.5247,62.5558,8700.0
2012-12-05 14:40:00,80.4,80.46,80.33,80.37,18800.0,62.548,62.5947,62.4935,62.5247,18800.0
2012-12-05 14:45:00,80.38,80.43,80.33,80.39,33300.0,62.5324,62.5713,62.4935,62.5402,33300.0
2012-12-05 14:50:00,80.39,80.45,80.37,80.41,13600.0,62.5402,62.5869,62.5247,62.5558,13600.0
2012-12-05 14:55:00,80.42,80.43,80.33,80.33,22900.0,62.5636,62.5713,62.4935,62.4935,22900.0
2012-12-05 15:00:00,80.35,80.42,80.33,80.37,19900.0,62.5091,62.5636,62.4935,62.5247,19900.0
2012-12-05 15:05:00,80.38,80.42,80.35,80.39,7900.0,62.5324,62.5636,62.5091,62.5402,7900.0
2012-12-05 15:10:00,80.38,80.45,80.35,80.44,21300.0,62.5324,62.5869,62.5091,62.5791,21300.0
2012-12-05 15:15:00,80.46,80.5,80.45,80.48,14000.0,62.5947,62.6258,62.5869,62.6102,14000.0
2012-12-05 15:20:00,80.48,80.53,80.46,80.49,46100.0,62.6102,62.6491,62.5947,62.618,46100.0
2012-12-05 15:25:00,80.49,80.55,80.46,80.5,24700.0,62.618,62.6647,62.5947,62.6258,24700.0
2012-12-05 15:30:00,80.49,80.53,80.48,80.5,25300.0,62.618,62.6491,62.6102,62.6258,25300.0
2012-12-05 15:35:00,80.52,80.54,80.46,80.47,28600.0,62.6414,62.6569,62.5947,62.6025,28600.0
2012-12-05 15:40:00,80.47,80.52,80.47,80.51,31300.0,62.6025,62.6414,62.6025,62.6336,31300.0
2012-12-05 15:45:00,80.51,80.51,80.4,80.42,39500.0,62.6336,62.6336,62.548,62.5636,39500.0
2012-12-05 15:50:00,80.42,80.48,80.42,80.45,43200.0,62.5636,62.6102,62.5636,62.5869,43200.0
2012-12-05 15:55:00,80.45,80.45,80.32,80.39,97600.0,62.5869,62.5869,62.4858,62.5402,97600.0
2012-12-06 09:30:00,80.16,80.39,80.16,80.38,19000.0,62.3613,62.5402,62.3613,62.5324,19000.0
2012-12-06 09:35:00,80.38,80.55,80.26,80.5,18000.0,62.5324,62.6647,62.4391,62.6258,18000.0
2012-12-06 09:40:00,80.54,80.56,79.8,79.8,16500.0,62.6569,62.6725,62.0812,62.0812,16500.0
2012-12-06 09:45:00,79.84,80.13,79.77,80.0,4700.0,62.1123,62.3379,62.0579,62.2368,4700.0
2012-12-06 09:50:00,79.99,80.1,79.96,80.03,3100.0,62.229,62.3146,62.2057,62.2602,3100.0
2012-12-06 09:55:00,80.02,80.03,79.7,79.7,9600.0,62.2524,62.2602,62.0034,62.0034,9600.0
2012-12-06 10:00:00,79.72,79.75,79.5,79.75,14800.0,62.019,62.0423,61.8478,62.0423,14800.0
2012-12-06 10:05:00,79.76,80.04,79.71,79.95,13600.0,62.0501,62.2679,62.0112,62.1979,13600.0
2012-12-06 10:10:00,79.93,80.0,79.86,79.92,20700.0,62.1824,62.2368,62.1279,62.1746,20700.0
2012-12-06 10:15:00,79.95,80.02,79.76,79.76,7000.0,62.1979,62.2524,62.0501,62.0501,7000.0
2012-12-06 10:20:00,79.81,79.84,79.65,79.82,2400.0,62.089,62.1123,61.9645,62.0968,2400.0
2012-12-06 10:25:00,79.82,79.84,79.73,79.74,2700.0,62.0968,62.1123,62.0268,62.0345,2700.0
2012-12-06 10:30:00,79.74,79.75,79.63,79.72,8600.0,62.0345,62.0423,61.949,62.019,8600.0
2012-12-06 10:35:00,79.69,79.95,79.67,79.95,4600.0,61.9956,62.1979,61.9801,62.1979,4600.0
2012-12-06 10:40:00,79.97,79.98,79.86,79.92,6700.0,62.2135,62.2213,62.1279,62.1746,6700.0
2012-12-06 10:45:00,79.9,80.16,79.9,80.07,13500.0,62.159,62.3613,62.159,62.2913,13500.0
2012-12-06 10:50:00,80.08,80.19,80.03,80.05,7100.0,62.2991,62.3846,62.2602,62.2757,7100.0
2012-12-06 10:55:00,80.1,80.12,79.94,80.0,10300.0,62.3146,62.3302,62.1901,62.2368,10300.0
2012-12-06 11:00:00,80.03,80.11,79.99,80.01,3200.0,62.2602,62.3224,62.229,62.2446,3200.0
2012-12-06 11:05:00,80.0,80.04,79.92,79.96,4200.0,62.2368,62.2679,62.1746,62.2057,4200.0
2012-12-06 11:10:00,79.99,80.02,79.93,79.95,3500.0,62.229,62.2524,62.1824,62.1979,3500.0
2012-12-06 11:15:00,79.92,79.94,79.85,79.91,8500.0,62.1746,62.1901,62.1201,62.1668,8500.0
2012-12-06 11:20:00,79.9,80.02,79.85,80.02,11100.0,62.159,62.2524,62.1201,62.2524,11100.0
2012-12-06 11:25:00,80.0,80.04,79.95,80.02,5500.0,62.2368,62.2679,62.1979,62.2524,5500.0
2012-12-06 11:30:00,80.05,80.07,79.96,79.98,5900.0,62.2757,62.2913,62.2057,62.2213,5900.0
2012-12-06 11:35:00,80.03,80.08,79.95,80.01,8700.0,62.2602,62.2991,62.1979,62.2446,8700.0
2012-12-06 11:40:00,80.02,80.02,79.92,79.99,2900.0,62.2524,62.2524,62.1746,62.229,2900.0
2012-12-06 11:45:00,79.96,79.96,79.89,79.92,3500.0,62.2057,62.2057,62.1512,62.1746,3500.0
2012-12-06 11:50:00,79.92,79.96,79.88,79.91,4200.0,62.1746,62.2057,62.1435,62.1668,4200.0
2012-12-06 11:55:00,79.93,79.93,79.77,79.83,31800.0,62.1824,62.1824,62.0579,62.1046,31800.0
2012-12-06 12:00:00,79.84,79.86,79.78,79.81,16400.0,62.1123,62.1279,62.0657,62.089,16400.0
2012-12-06 12:05:00,79.8,79.85,79.77,79.79,5300.0,62.0812,62.1201,62.0579,62.0734,5300.0
2012-12-06 12:10:00,79.81,79.81,79.71,79.74,4600.0,62.089,62.089,62.0112,62.0345,4600.0
2012-12-06 12:15:00,79.75,79.8,79.72,79.72,9500.0,62.0423,62.0812,62.019,62.019,9500.0
2012-12-06 12:20:00,79.75,79.75,79.68,79.72,2500.0,62.0423,62.0423,61.9879,62.019,2500.0
2012-12-06 12:25:00,79.7,79.7,79.57,79.57,2700.0,62.0034,62.0034,61.9023,61.9023,2700.0
2012-12-06 12:30:00,79.57,79.66,79.54,79.63,3800.0,61.9023,61.9723,61.879,61.949,3800.0
2012-12-06 12:35:00,79.63,79.64,79.58,79.63,5000.0,61.949,61.9567,61.9101,61.949,5000.0
2012-12-06 12:40:00,79.63,79.63,79.54,79.6,8100.0,61.949,61.949,61.879,61.9256,8100.0
2012-12-06 12:45:00,79.58,79.59,79.42,79.48,13700.0,61.9101,61.9179,61.7856,61.8323,13700.0
2012-12-06 12:50:00,79.49,79.49,79.33,79.34,19200.0,61.8401,61.8401,61.7156,61.7234,19200.0
2012-12-06 12:55:00,79.33,79.52,79.33,79.5,7000.0,61.7156,61.8634,61.7156,61.8478,7000.0
2012-12-06 13:00:00,79.49,79.54,79.46,79.52,1600.0,61.8401,61.879,61.8167,61.8634,1600.0
2012-12-06 13:05:00,79.55,79.57,79.45,79.55,12200.0,61.8867,61.9023,61.8089,61.8867,12200.0
2012-12-06 13:10:00,79.59,79.61,79.58,79.6,1600.0,61.9179,61.9334,61.9101,61.9256,1600.0
2012-12-06 13:15:00,79.59,79.72,79.59,79.72,4000.0,61.9179,62.019,61.9179,62.019,4000.0
2012-12-06 13:20:00,79.77,79.81,79.65,79.65,65600.0,62.0579,62.089,61.9645,61.9645,65600.0
2012-12-06 13:25:00,79.61,79.65,79.59,79.61,2400.0,61.9334,61.9645,61.9179,61.9334,2400.0
2012-12-06 13:30:00,79.61,79.69,79.61,79.67,3300.0,61.9334,61.9956,61.9334,61.9801,3300.0
2012-12-06 13:35:00,79.66,79.7,79.62,79.68,4500.0,61.9723,62.0034,61.9412,61.9879,4500.0
2012-12-06 13:40:00,79.65,79.67,79.6,79.65,10800.0,61.9645,61.9801,61.9256,61.9645,10800.0
2012-12-06 13:45:00,79.66,79.72,79.63,79.72,5400.0,61.9723,62.019,61.949,62.019,5400.0
2012-12-06 13:50:00,79.7,79.74,79.64,79.67,4200.0,62.0034,62.0345,61.9567,61.9801,4200.0
2012-12-06 13:55:00,79.64,79.72,79.62,79.69,7400.0,61.9567,62.019,61.9412,61.9956,7400.0
2012-12-06 14:00:00,79.73,79.73,79.62,79.62,8800.0,62.0268,62.0268,61.9412,61.9412,8800.0
2012-12-06 14:05:00,79.63,79.68,79.61,79.62,5700.0,61.949,61.9879,61.9334,61.9412,5700.0
2012-12-06 14:10:00,79.62,79.67,79.6,79.65,5500.0,61.9412,61.9801,61.9256,61.9645,5500.0
2012-12-06 14:15:00,79.65,79.7,79.64,79.69,3000.0,61.9645,62.0034,61.9567,61.9956,3000.0
2012-12-06 14:20:00,79.66,79.71,79.63,79.68,3700.0,61.9723,62.0112,61.949,61.9879,3700.0
2012-12-06 14:25:00,79.72,79.75,79.66,79.74,5800.0,62.019,62.0423,61.9723,62.0345,5800.0
2012-12-06 14:30:00,79.71,79.82,79.66,79.71,6100.0,62.0112,62.0968,61.9723,62.0112,6100.0
2012-12-06 14:35:00,79.73,79.78,79.72,79.72,2400.0,62.0268,62.0657,62.019,62.019,2400.0
2012-12-06 14:40:00,79.75,79.78,79.7,79.73,3800.0,62.0423,62.0657,62.0034,62.0268,3800.0
2012-12-06 14:45:00,79.72,79.76,79.64,79.71,7800.0,62.019,62.0501,61.9567,62.0112,7800.0
2012-12-06 14:50:00,79.7,79.75,79.67,79.75,3600.0,62.0034,62.0423,61.9801,62.0423,3600.0
2012-12-06 14:55:00,79.74,79.74,79.66,79.73,6200.0,62.0345,62.0345,61.9723,62.0268,6200.0
2012-12-06 15:00:00,79.73,79.76,79.64,79.65,6200.0,62.0268,62.0501,61.9567,61.9645,6200.0
2012-12-06 15:05:00,79.67,79.74,79.63,79.68,11200.0,61.9801,62.0345,61.949,61.9879,11200.0
2012-12-06 15:10:00,79.68,79.75,79.65,79.72,14100.0,61.9879,62.0423,61.9645,62.019,14100.0
2012-12-06 15:15:00,79.74,79.82,79.73,79.8,17200.0,62.0345,62.0968,62.0268,62.0812,17200.0
2012-12-06 15:20:00,79.82,79.89,79.8,79.87,9700.0,62.0968,62.1512,62.0812,62.1357,9700.0
2012-12-06 15:25:00,79.9,79.91,79.81,79.85,12000.0,62.159,62.1668,62.089,62.1201,12000.0
2012-12-06 15:30:00,79.82,79.94,79.82,79.92,19800.0,62.0968,62.1901,62.0968,62.1746,19800.0
2012-12-06 15:35:00,79.94,79.96,79.87,79.93,17400.0,62.1901,62.2057,62.1357,62.1824,17400.0
2012-12-06 15:40:00,79.94,79.97,79.86,79.97,9600.0,62.1901,62.2135,62.1279,62.2135,9600.0
2012-12-06 15:45:00,79.99,80.04,79.93,79.99,23100.0,62.229,62.2679,62.1824,62.229,23100.0
2012-12-06 15:50:00,80.01,80.05,79.99,80.02,18100.0,62.2446,62.2757,62.229,62.2524,18100.0
2012-12-06 15:55:00,80.04,80.13,80.01,80.11,44800.0,62.2679,62.3379,62.2446,62.3224,44800.0
2012-12-07 09:30:00,80.36,80.52,80.27,80.27,28600.0,62.5169,62.6414,62.4469,62.4469,28600.0
2012-12-07 09:35:00,80.36,80.38,80.13,80.14,15200.0,62.5169,62.5324,62.3379,62.3457,15200.0
2012-12-07 09:40:00,80.14,80.25,80.08,80.19,5700.0,62.3457,62.4313,62.2991,62.3846,5700.0
2012-12-07 09:45:00,80.21,80.21,79.79,79.89,7000.0,62.4002,62.4002,62.0734,62.1512,7000.0
2012-12-07 09:50:00,79.94,80.17,79.85,79.9,4700.0,62.1901,62.3691,62.1201,62.159,4700.0
2012-12-07 09:55:00,79.93,80.04,79.51,80.01,42700.0,62.1824,62.2679,61.8556,62.2446,42700.0
2012-12-07 10:00:00,80.05,80.25,80.02,80.1,41400.0,62.2757,62.4313,62.2524,62.3146,41400.0
2012-12-07 10:05:00,80.12,80.4,80.1,80.3,7700.0,62.3302,62.548,62.3146,62.4702,7700.0
2012-12-07 10:10:00,80.27,80.31,80.13,80.28,5800.0,62.4469,62.478,62.3379,62.4546,5800.0
2012-12-07 10:15:00,80.28,80.46,80.25,80.36,11900.0,62.4546,62.5947,62.4313,62.5169,11900.0
2012-12-07 10:20:00,80.35,80.45,80.27,80.34,6600.0,62.5091,62.5869,62.4469,62.5013,6600.0
2012-12-07 10:25:00,80.34,80.48,80.25,80.38,11100.0,62.5013,62.6102,62.4313,62.5324,11100.0
2012-12-07 10:30:00,80.33,80.33,80.1,80.1,5200.0,62.4935,62.4935,62.3146,62.3146,5200.0
2012-12-07 10:35:00,80.14,80.31,80.12,80.29,4100.0,62.3457,62.478,62.3302,62.4624,4100.0
2012-12-07 10:40:00,80.3,80.3,80.15,80.24,9700.0,62.4702,62.4702,62.3535,62.4235,9700.0
2012-12-07 10:45:00,80.24,80.25,80.17,80.19,5700.0,62.4235,62.4313,62.3691,62.3846,5700.0
2012-12-07 10:50:00,80.18,80.2,80.11,80.17,2300.0,62.3768,62.3924,62.3224,62.3691,2300.0
2012-12-07 10:55:00,80.17,80.17,80.12,80.16,1200.0,62.3691,62.3691,62.3302,62.3613,1200.0
2012-12-07 11:00:00,80.14,80.25,80.01,80.19,19300.0,62.3457,62.4313,62.2446,62.3846,19300.0
2012-12-07 11:05:00,80.2,80.22,80.09,80.09,7500.0,62.3924,62.408,62.3068,62.3068,7500.0
2012-12-07 11:10:00,80.12,80.17,80.07,80.12,6000.0,62.3302,62.3691,62.2913,62.3302,6000.0
2012-12-07 11:15:00,80.12,80.3,80.12,80.25,5000.0,62.3302,62.4702,62.3302,62.4313,5000.0
2012-12-07 11:20:00,80.16,80.28,80.16,80.21,7400.0,62.3613,62.4546,62.3613,62.4002,7400.0
2012-12-07 11:25:00,80.17,80.36,80.17,80.28,7400.0,62.3691,62.5169,62.3691,62.4546,7400.0
2012-12-07 11:30:00,80.26,80.35,80.24,80.26,8200.0,62.4391,62.5091,62.4235,62.4391,8200.0
2012-12-07 11:35:00,80.28,80.34,80.25,80.3,1900.0,62.4546,62.5013,62.4313,62.4702,1900.0
2012-12-07 11:40:00,80.29,80.29,80.22,80.28,3100.0,62.4624,62.4624,62.408,62.4546,3100.0
2012-12-07 11:45:00,80.25,80.31,80.19,80.22,7100.0,62.4313,62.478,62.3846,62.408,7100.0
2012-12-07 11:50:00,80.22,80.27,80.14,80.27,17300.0,62.408,62.4469,62.3457,62.4469,17300.0
2012-12-07 11:55:00,80.27,80.28,80.22,80.25,8800.0,62.4469,62.4546,62.408,62.4313,8800.0
2012-12-07 12:00:00,80.26,80.31,80.22,80.29,11700.0,62.4391,62.478,62.408,62.4624,11700.0
2012-12-07 12:05:00,80.28,80.39,80.26,80.34,5700.0,62.4546,62.5402,62.4391,62.5013,5700.0
2012-12-07 12:10:00,80.33,80.36,80.28,80.32,3200.0,62.4935,62.5169,62.4546,62.4858,3200.0
2012-12-07 12:15:00,80.32,80.44,80.31,80.31,7300.0,62.4858,62.5791,62.478,62.478,7300.0
2012-12-07 12:20:00,80.32,80.32,80.25,80.29,5200.0,62.4858,62.4858,62.4313,62.4624,5200.0
2012-12-07 12:25:00,80.3,80.33,80.23,80.32,19000.0,62.4702,62.4935,62.4157,62.4858,19000.0
2012-12-07 12:30:00,80.3,80.31,80.27,80.29,3400.0,62.4702,62.478,62.4469,62.4624,3400.0
2012-12-07 12:35:00,80.29,80.29,80.21,80.24,5900.0,62.4624,62.4624,62.4002,62.4235,5900.0
2012-12-07 12:40:00,80.24,80.32,80.24,80.31,3600.0,62.4235,62.4858,62.4235,62.478,3600.0
2012-12-07 12:45:00,80.33,80.33,80.27,80.3,2900.0,62.4935,62.4935,62.4469,62.4702,2900.0
2012-12-07 12:50:00,80.3,80.3,80.23,80.29,3800.0,62.4702,62.4702,62.4157,62.4624,3800.0
2012-12-07 12:55:00,80.28,80.3,80.27,80.3,3300.0,62.4546,62.4702,62.4469,62.4702,3300.0
2012-12-07 13:00:00,80.33,80.4,80.3,80.32,7000.0,62.4935,62.548,62.4702,62.4858,7000.0
2012-12-07 13:05:00,80.33,80.35,80.26,80.26,7900.0,62.4935,62.5091,62.4391,62.4391,7900.0
2012-12-07 13:10:00,80.24,80.32,80.24,80.29,2600.0,62.4235,62.4858,62.4235,62.4624,2600.0
2012-12-07 13:15:00,80.28,80.31,80.19,80.19,6100.0,62.4546,62.478,62.3846,62.3846,6100.0
2012-12-07 13:20:00,80.2,80.3,80.18,80.3,12100.0,62.3924,62.4702,62.3768,62.4702,12100.0
2012-12-07 13:25:00,80.29,80.36,80.28,80.29,4100.0,62.4624,62.5169,62.4546,62.4624,4100.0
2012-12-07 13:30:00,80.3,80.32,80.26,80.26,3200.0,62.4702,62.4858,62.4391,62.4391,3200.0
2012-12-07 13:35:00,80.26,80.31,80.26,80.31,46800.0,62.4391,62.478,62.4391,62.478,46800.0
2012-12-07 13:40:00,80.3,80.31,80.26,80.27,3200.0,62.4702,62.478,62.4391,62.4469,3200.0
2012-12-07 13:45:00,80.27,80.31,80.26,80.28,3400.0,62.4469,62.478,62.4391,62.4546,3400.0
2012-12-07 13:50:00,80.28,80.35,80.28,80.29,55900.0,62.4546,62.5091,62.4546,62.4624,55900.0
2012-12-07 13:55:00,80.32,80.34,80.3,80.3,17300.0,62.4858,62.5013,62.4702,62.4702,17300.0
2012-12-07 14:00:00,80.3,80.35,80.3,80.35,6300.0,62.4702,62.5091,62.4702,62.5091,6300.0
2012-12-07 14:05:00,80.35,80.37,80.32,80.34,4400.0,62.5091,62.5247,62.4858,62.5013,4400.0
2012-12-07 14:10:00,80.35,80.39,80.35,80.36,7300.0,62.5091,62.5402,62.5091,62.5169,7300.0
2012-12-07 14:15:00,80.36,80.38,80.35,80.35,2100.0,62.5169,62.5324,62.5091,62.5091,2100.0
2012-12-07 14:20:00,80.36,80.39,80.36,80.39,7400.0,62.5169,62.5402,62.5169,62.5402,7400.0
2012-12-07 14:25:00,80.38,80.4,80.35,80.35,4800.0,62.5324,62.548,62.5091,62.5091,4800.0
2012-12-07 14:30:00,80.37,80.43,80.36,80.42,6800.0,62.5247,62.5713,62.5169,62.5636,6800.0
2012-12-07 14:35:00,80.42,80.43,80.37,80.38,20700.0,62.5636,62.5713,62.5247,62.5324,20700.0
2012-12-07 14:40:00,80.37,80.37,80.34,80.34,2600.0,62.5247,62.5247,62.5013,62.5013,2600.0
2012-12-07 14:45:00,80.36,80.37,80.33,80.33,3400.0,62.5169,62.5247,62.4935,62.4935,3400.0
2012-12-07 14:50:00,80.35,80.38,80.34,80.36,1700.0,62.5091,62.5324,62.5013,62.5169,1700.0
2012-12-07 14:55:00,80.35,80.38,80.3,80.31,7400.0,62.5091,62.5324,62.4702,62.478,7400.0
2012-12-07 15:00:00,80.31,80.35,80.28,80.3,7400.0,62.478,62.5091,62.4546,62.4702,7400.0
2012-12-07 15:05:00,80.3,80.31,80.25,80.3,5800.0,62.4702,62.478,62.4313,62.4702,5800.0
2012-12-07 15:10:00,80.31,80.31,80.24,80.29,4100.0,62.478,62.478,62.4235,62.4624,4100.0
2012-12-07 15:15:00,80.29,80.29,80.23,80.25,5400.0,62.4624,62.4624,62.4157,62.4313,5400.0
2012-12-07 15:20:00,80.24,80.24,80.17,80.22,6100.0,62.4235,62.4235,62.3691,62.408,6100.0
2012-12-07 15:25:00,80.21,80.22,80.16,80.21,9200.0,62.4002,62.408,62.3613,62.4002,9200.0
2012-12-07 15:30:00,80.21,80.29,80.2,80.23,27900.0,62.4002,62.4624,62.3924,62.4157,27900.0
2012-12-07 15:35:00,80.23,80.3,80.2,80.26,11100.0,62.4157,62.4702,62.3924,62.4391,11100.0
2012-12-07 15:40:00,80.28,80.32,80.24,80.29,8500.0,62.4546,62.4858,62.4235,62.4624,8500.0
2012-12-07 15:45:00,80.31,80.32,80.25,80.25,27100.0,62.478,62.4858,62.4313,62.4313,27100.0
2012-12-07 15:50:00,80.26,80.3,80.24,80.3,25400.0,62.4391,62.4702,62.4235,62.4702,25400.0
2012-12-07 15:55:00,80.3,80.42,80.26,80.4,34200.0,62.4702,62.5636,62.4391,62.548,34200.0
2012-12-10 09:30:00,79.94,80.48,79.83,80.28,44200.0,62.1901,62.6102,62.1046,62.4546,44200.0
2012-12-10 09:35:00,80.32,80.32,80.07,80.14,16100.0,62.4858,62.4858,62.2913,62.3457,16100.0
2012-12-10 09:40:00,80.16,80.25,79.9,80.22,22600.0,62.3613,62.4313,62.159,62.408,22600.0
2012-12-10 09:45:00,80.23,80.47,80.23,80.45,9200.0,62.4157,62.6025,62.4157,62.5869,9200.0
2012-12-10 09:50:00,80.41,80.55,80.41,80.5,25700.0,62.5558,62.6647,62.5558,62.6258,25700.0
2012-12-10 09:55:00,80.5,80.5,80.4,80.49,7700.0,62.6258,62.6258,62.548,62.618,7700.0
2012-12-10 10:00:00,80.44,80.58,80.44,80.54,8100.0,62.5791,62.688,62.5791,62.6569,8100.0
2012-12-10 10:05:00,80.51,80.55,80.41,80.5,19300.0,62.6336,62.6647,62.5558,62.6258,19300.0
2012-12-10 10:10:00,80.5,80.54,80.43,80.44,7000.0,62.6258,62.6569,62.5713,62.5791,7000.0
2012-12-10 10:15:00,80.41,80.43,80.35,80.43,6400.0,62.5558,62.5713,62.5091,62.5713,6400.0
2012-12-10 10:20:00,80.43,80.47,80.4,80.44,3200.0,62.5713,62.6025,62.548,62.5791,3200.0
2012-12-10 10:25:00,80.46,80.47,80.42,80.44,1900.0,62.5947,62.6025,62.5636,62.5791,1900.0
2012-12-10 10:30:00,80.45,80.47,80.41,80.42,3900.0,62.5869,62.6025,62.5558,62.5636,3900.0
2012-12-10 10:35:00,80.42,80.46,80.4,80.45,3700.0,62.5636,62.5947,62.548,62.5869,3700.0
2012-12-10 10:40:00,80.42,80.46,80.42,80.44,1900.0,62.5636,62.5947,62.5636,62.5791,1900.0
2012-12-10 10:45:00,80.44,80.46,80.41,80.46,2400.0,62.5791,62.5947,62.5558,62.5947,2400.0
2012-12-10 10:50:00,80.44,80.44,80.31,80.42,5500.0,62.5791,62.5791,62.478,62.5636,5500.0
2012-12-10 10:55:00,80.42,80.46,80.36,80.44,5700.0,62.5636,62.5947,62.5169,62.5791,5700.0
2012-12-10 11:00:00,80.47,80.51,80.44,80.49,7300.0,62.6025,62.6336,62.5791,62.618,7300.0
2012-12-10 11:05:00,80.5,80.54,80.42,80.52,15300.0,62.6258,62.6569,62.5636,62.6414,15300.0
2012-12-10 11:10:00,80.51,80.62,80.51,80.62,10700.0,62.6336,62.7191,62.6336,62.7191,10700.0
2012-12-10 11:15:00,80.62,80.67,80.61,80.61,9100.0,62.7191,62.758,62.7114,62.7114,9100.0
2012-12-10 11:20:00,80.62,80.62,80.54,80.57,15300.0,62.7191,62.7191,62.6569,62.6803,15300.0
2012-12-10 11:25:00,80.59,80.62,80.58,80.6,19800.0,62.6958,62.7191,62.688,62.7036,19800.0
2012-12-10 11:30:00,80.6,80.61,80.45,80.49,8400.0,62.7036,62.7114,62.5869,62.618,8400.0
2012-12-10 11:35:00,80.51,80.51,80.37,80.38,8500.0,62.6336,62.6336,62.5247,62.5324,8500.0
2012-12-10 11:40:00,80.37,80.38,80.3,80.31,8500.0,62.5247,62.5324,62.4702,62.478,8500.0
2012-12-10 11:45:00,80.34,80.44,80.34,80.44,3000.0,62.5013,62.5791,62.5013,62.5791,3000.0
2012-12-10 11:50:00,80.43,80.45,80.35,80.35,8300.0,62.5713,62.5869,62.5091,62.5091,8300.0
2012-12-10 11:55:00,80.36,80.43,80.34,80.43,2900.0,62.5169,62.5713,62.5013,62.5713,2900.0
2012-12-10 12:00:00,80.44,80.6,80.44,80.58,6400.0,62.5791,62.7036,62.5791,62.688,6400.0
2012-12-10 12:05:00,80.6,80.66,80.59,80.65,6800.0,62.7036,62.7503,62.6958,62.7425,6800.0
2012-12-10 12:10:00,80.64,80.64,80.53,80.55,7300.0,62.7347,62.7347,62.6491,62.6647,7300.0
2012-12-10 12:15:00,80.58,80.64,80.58,80.64,3400.0,62.688,62.7347,62.688,62.7347,3400.0
2012-12-10 12:20:00,80.63,80.67,80.53,80.54,6100.0,62.7269,62.758,62.6491,62.6569,6100.0
2012-12-10 12:25:00,80.56,80.59,80.49,80.52,4500.0,62.6725,62.6958,62.618,62.6414,4500.0
2012-12-10 12:30:00,80.53,80.57,80.52,80.57,3400.0,62.6491,62.6803,62.6414,62.6803,3400.0
2012-12-10 12:35:00,80.55,80.55,80.48,80.5,3000.0,62.6647,62.6647,62.6102,62.6258,3000.0
2012-12-10 12:40:00,80.5,80.53,80.48,80.48,8200.0,62.6258,62.6491,62.6102,62.6102,8200.0
2012-12-10 12:45:00,80.49,80.49,80.41,80.45,2500.0,62.618,62.618,62.5558,62.5869,2500.0
2012-12-10 12:50:00,80.45,80.51,80.45,80.5,1600.0,62.5869,62.6336,62.5869,62.6258,1600.0
2012-12-10 12:55:00,80.5,80.55,80.49,80.55,1500.0,62.6258,62.6647,62.618,62.6647,1500.0
2012-12-10 13:00:00,80.52,80.53,80.49,80.52,28300.0,62.6414,62.6491,62.618,62.6414,28300.0
2012-12-10 13:05:00,80.51,80.52,80.45,80.47,3500.0,62.6336,62.6414,62.5869,62.6025,3500.0
2012-12-10 13:10:00,80.48,80.5,80.45,80.47,700.0,62.6102,62.6258,62.5869,62.6025,700.0
2012-12-10 13:15:00,80.47,80.53,80.47,80.47,7300.0,62.6025,62.6491,62.6025,62.6025,7300.0
2012-12-10 13:20:00,80.49,80.53,80.48,80.51,1600.0,62.618,62.6491,62.6102,62.6336,1600.0
2012-12-10 13:25:00,80.51,80.51,80.46,80.46,5700.0,62.6336,62.6336,62.5947,62.5947,5700.0
2012-12-10 13:30:00,80.48,80.48,80.39,80.45,8900.0,62.6102,62.6102,62.5402,62.5869,8900.0
2012-12-10 13:35:00,80.47,80.52,80.47,80.52,1300.0,62.6025,62.6414,62.6025,62.6414,1300.0
2012-12-10 13:40:00,80.53,80.53,80.44,80.44,5900.0,62.6491,62.6491,62.5791,62.5791,5900.0
2012-12-10 13:45:00,80.47,80.47,80.46,80.46,300.0,62.6025,62.6025,62.5947,62.5947,300.0
2012-12-10 13:50:00,80.47,80.47,80.44,80.45,2500.0,62.6025,62.6025,62.5791,62.5869,2500.0
2012-12-10 13:55:00,80.45,80.47,80.43,80.45,4300.0,62.5869,62.6025,62.5713,62.5869,4300.0
2012-12-10 14:00:00,80.5,80.51,80.45,80.45,3400.0,62.6258,62.6336,62.5869,62.5869,3400.0
2012-12-10 14:05:00,80.46,80.46,80.43,80.45,3800.0,62.5947,62.5947,62.5713,62.5869,3800.0
2012-12-10 14:10:00,80.48,80.51,80.45,80.45,5600.0,62.6102,62.6336,62.5869,62.5869,5600.0
2012-12-10 14:15:00,80.48,80.57,80.48,80.54,7300.0,62.6102,62.6803,62.6102,62.6569,7300.0
2012-12-10 14:20:00,80.56,80.58,80.55,80.58,3800.0,62.6725,62.688,62.6647,62.688,3800.0
2012-12-10 14:25:00,80.58,80.63,80.56,80.58,24600.0,62.688,62.7269,62.6725,62.688,24600.0
2012-12-10 14:30:00,80.61,80.62,80.54,80.57,3400.0,62.7114,62.7191,62.6569,62.6803,3400.0
2012-12-10 14:35:00,80.57,80.6,80.5,80.5,4800.0,62.6803,62.7036,62.6258,62.6258,4800.0
2012-12-10 14:40:00,80.48,80.55,80.47,80.54,2500.0,62.6102,62.6647,62.6025,62.6569,2500.0
2012-12-10 14:45:00,80.53,80.53,80.43,80.44,6500.0,62.6491,62.6491,62.5713,62.5791,6500.0
2012-12-10 14:50:00,80.44,80.52,80.44,80.46,15600.0,62.5791,62.6414,62.5791,62.5947,15600.0
2012-12-10 14:55:00,80.48,80.55,80.44,80.44,24600.0,62.6102,62.6647,62.5791,62.5791,24600.0
2012-12-10 15:00:00,80.45,80.54,80.43,80.53,42700.0,62.5869,62.6569,62.5713,62.6491,42700.0
2012-12-10 15:05:00,80.49,80.5,80.44,80.46,9300.0,62.618,62.6258,62.5791,62.5947,9300.0
2012-12-10 15:10:00,80.51,80.54,80.43,80.54,18000.0,62.6336,62.6569,62.5713,62.6569,18000.0
2012-12-10 15:15:00,80.54,80.54,80.43,80.43,36300.0,62.6569,62.6569,62.5713,62.5713,36300.0
2012-12-10 15:20:00,80.43,80.47,80.39,80.4,18700.0,62.5713,62.6025,62.5402,62.548,18700.0
2012-12-10 15:25:00,80.41,80.5,80.39,80.5,9900.0,62.5558,62.6258,62.5402,62.6258,9900.0
2012-12-10 15:30:00,80.48,80.53,80.45,80.48,17000.0,62.6102,62.6491,62.5869,62.6102,17000.0
2012-12-10 15:35:00,80.48,80.52,80.48,80.5,18600.0,62.6102,62.6414,62.6102,62.6258,18600.0
2012-12-10 15:40:00,80.5,80.5,80.46,80.48,21900.0,62.6258,62.6258,62.5947,62.6102,21900.0
2012-12-10 15:45:00,80.5,80.51,80.37,80.45,21800.0,62.6258,62.6336,62.5247,62.5869,21800.0
2012-12-10 15:50:00,80.46,80.51,80.45,80.46,34600.0,62.5947,62.6336,62.5869,62.5947,34600.0
2012-12-10 15:55:00,80.46,80.46,80.39,80.42,56400.0,62.5947,62.5947,62.5402,62.5636,56400.0
2012-12-11 09:30:00,80.96,80.99,80.7,80.95,27400.0,62.9837,63.007,62.7814,62.9759,27400.0
2012-12-11 09:35:00,80.97,80.99,80.93,80.97,7900.0,62.9914,63.007,62.9603,62.9914,7900.0
2012-12-11 09:40:00,80.96,81.01,80.82,80.91,11000.0,62.9837,63.0226,62.8747,62.9448,11000.0
2012-12-11 09:45:00,80.86,80.99,80.82,80.99,12500.0,62.9059,63.007,62.8747,63.007,12500.0
2012-12-11 09:50:00,81.04,81.29,81.04,81.26,3900.0,63.0459,63.2404,63.0459,63.217,3900.0
2012-12-11 09:55:00,81.25,81.25,81.18,81.23,3900.0,63.2093,63.2093,63.1548,63.1937,3900.0
2012-12-11 10:00:00,81.23,81.25,81.0,81.05,11600.0,63.1937,63.2093,63.0148,63.0537,11600.0
2012-12-11 10:05:00,81.04,81.05,80.93,80.94,14500.0,63.0459,63.0537,62.9603,62.9681,14500.0
2012-12-11 10:10:00,80.94,80.97,80.8,80.83,14100.0,62.9681,62.9914,62.8592,62.8825,14100.0
2012-12-11 10:15:00,80.84,80.88,80.78,80.81,14100.0,62.8903,62.9214,62.8436,62.867,14100.0
2012-12-11 10:20:00,80.81,80.81,80.67,80.69,4700.0,62.867,62.867,62.758,62.7736,4700.0
2012-12-11 10:25:00,80.71,80.79,80.7,80.77,6100.0,62.7892,62.8514,62.7814,62.8358,6100.0
2012-12-11 10:30:00,80.79,80.79,80.71,80.73,11600.0,62.8514,62.8514,62.7892,62.8047,11600.0
2012-12-11 10:35:00,80.72,80.8,80.69,80.78,8400.0,62.7969,62.8592,62.7736,62.8436,8400.0
2012-12-11 10:40:00,80.78,80.87,80.73,80.81,15700.0,62.8436,62.9136,62.8047,62.867,15700.0
2012-12-11 10:45:00,80.81,80.85,80.72,80.74,15600.0,62.867,62.8981,62.7969,62.8125,15600.0
2012-12-11 10:50:00,80.75,80.78,80.68,80.68,8100.0,62.8203,62.8436,62.7658,62.7658,8100.0
2012-12-11 10:55:00,80.67,80.73,80.66,80.69,4800.0,62.758,62.8047,62.7503,62.7736,4800.0
2012-12-11 11:00:00,80.72,80.72,80.67,80.68,4400.0,62.7969,62.7969,62.758,62.7658,4400.0
2012-12-11 11:05:00,80.67,80.69,80.6,80.64,8000.0,62.758,62.7736,62.7036,62.7347,8000.0
2012-12-11 11:10:00,80.64,80.76,80.64,80.76,11100.0,62.7347,62.8281,62.7347,62.8281,11100.0
2012-12-11 11:15:00,80.72,80.75,80.65,80.66,8200.0,62.7969,62.8203,62.7425,62.7503,8200.0
2012-12-11 11:20:00,80.67,80.83,80.64,80.74,15400.0,62.758,62.8825,62.7347,62.8125,15400.0
2012-12-11 11:25:00,80.74,80.77,80.64,80.67,15900.0,62.8125,62.8358,62.7347,62.758,15900.0
2012-12-11 11:30:00,80.67,80.72,80.65,80.7,11800.0,62.758,62.7969,62.7425,62.7814,11800.0
2012-12-11 11:35:00,80.71,80.74,80.62,80.7,17500.0,62.7892,62.8125,62.7191,62.7814,17500.0
2012-12-11 11:40:00,80.69,80.94,80.69,80.89,10400.0,62.7736,62.9681,62.7736,62.9292,10400.0
2012-12-11 11:45:00,80.91,80.98,80.84,80.94,8100.0,62.9448,62.9992,62.8903,62.9681,8100.0
2012-12-11 11:50:00,80.95,81.07,80.95,80.98,20900.0,62.9759,63.0692,62.9759,62.9992,20900.0
2012-12-11 11:55:00,80.98,81.02,80.95,81.01,20500.0,62.9992,63.0303,62.9759,63.0226,20500.0
2012-12-11 12:00:00,80.99,81.04,80.84,80.92,22200.0,63.007,63.0459,62.8903,62.9525,22200.0
2012-12-11 12:05:00,80.97,81.03,80.92,81.03,15400.0,62.9914,63.0381,62.9525,63.0381,15400.0
2012-12-11 12:10:00,81.03,81.2,81.0,81.2,20800.0,63.0381,63.1704,63.0148,63.1704,20800.0
2012-12-11 12:15:00,81.2,81.24,81.2,81.21,21400.0,63.1704,63.2015,63.1704,63.1781,21400.0
2012-12-11 12:20:00,81.21,81.33,81.19,81.33,16500.0,63.1781,63.2715,63.1626,63.2715,16500.0
2012-12-11 12:25:00,81.3,81.35,81.25,81.27,3800.0,63.2482,63.2871,63.2093,63.2248,3800.0
2012-12-11 12:30:00,81.26,81.28,81.18,81.18,3800.0,63.217,63.2326,63.1548,63.1548,3800.0
2012-12-11 12:35:00,81.18,81.25,81.15,81.25,10100.0,63.1548,63.2093,63.1315,63.2093,10100.0
2012-12-11 12:40:00,81.25,81.25,81.19,81.23,6200.0,63.2093,63.2093,63.1626,63.1937,6200.0
2012-12-11 12:45:00,81.22,81.25,81.19,81.19,26500.0,63.1859,63.2093,63.1626,63.1626,26500.0
2012-12-11 12:50:00,81.2,81.23,81.2,81.2,3300.0,63.1704,63.1937,63.1704,63.1704,3300.0
2012-12-11 12:55:00,81.24,81.29,81.22,81.29,10200.0,63.2015,63.2404,63.1859,63.2404,10200.0
2012-12-11 13:00:00,81.29,81.32,81.27,81.29,4500.0,63.2404,63.2637,63.2248,63.2404,4500.0
2012-12-11 13:05:00,81.33,81.36,81.31,81.31,3700.0,63.2715,63.2948,63.2559,63.2559,3700.0
2012-12-11 13:10:00,81.31,81.36,81.31,81.36,6300.0,63.2559,63.2948,63.2559,63.2948,6300.0
2012-12-11 13:15:00,81.37,81.47,81.37,81.45,8200.0,63.3026,63.3804,63.3026,63.3649,8200.0
2012-12-11 13:20:00,81.44,81.47,81.42,81.42,5600.0,63.3571,63.3804,63.3415,63.3415,5600.0
2012-12-11 13:25:00,81.44,81.48,81.44,81.48,5700.0,63.3571,63.3882,63.3571,63.3882,5700.0
2012-12-11 13:30:00,81.46,81.47,81.45,81.46,6600.0,63.3726,63.3804,63.3649,63.3726,6600.0
2012-12-11 13:35:00,81.46,81.48,81.43,81.46,7600.0,63.3726,63.3882,63.3493,63.3726,7600.0
2012-12-11 13:40:00,81.46,81.52,81.46,81.52,12800.0,63.3726,63.4193,63.3726,63.4193,12800.0
2012-12-11 13:45:00,81.52,81.59,81.52,81.58,10200.0,63.4193,63.4738,63.4193,63.466,10200.0
2012-12-11 13:50:00,81.57,81.6,81.55,81.58,21100.0,63.4582,63.4816,63.4427,63.466,21100.0
2012-12-11 13:55:00,81.58,81.62,81.54,81.58,16400.0,63.466,63.4971,63.4349,63.466,16400.0
2012-12-11 14:00:00,81.59,81.64,81.59,81.62,9000.0,63.4738,63.5127,63.4738,63.4971,9000.0
2012-12-11 14:05:00,81.61,81.64,81.6,81.64,11700.0,63.4893,63.5127,63.4816,63.5127,11700.0
2012-12-11 14:10:00,81.64,81.69,81.64,81.69,12000.0,63.5127,63.5516,63.5127,63.5516,12000.0
2012-12-11 14:15:00,81.7,81.74,81.68,81.71,12700.0,63.5593,63.5905,63.5438,63.5671,12700.0
2012-12-11 14:20:00,81.7,81.72,81.67,81.67,14500.0,63.5593,63.5749,63.536,63.536,14500.0
2012-12-11 14:25:00,81.67,81.67,81.61,81.66,10600.0,63.536,63.536,63.4893,63.5282,10600.0
2012-12-11 14:30:00,81.66,81.66,81.52,81.56,9100.0,63.5282,63.5282,63.4193,63.4504,9100.0
2012-12-11 14:35:00,81.56,81.61,81.55,81.57,10600.0,63.4504,63.4893,63.4427,63.4582,10600.0
2012-12-11 14:40:00,81.56,81.61,81.53,81.55,17200.0,63.4504,63.4893,63.4271,63.4427,17200.0
2012-12-11 14:45:00,81.54,81.56,81.45,81.48,24800.0,63.4349,63.4504,63.3649,63.3882,24800.0
2012-12-11 14:50:00,81.48,81.57,81.47,81.52,17500.0,63.3882,63.4582,63.3804,63.4193,17500.0
2012-12-11 14:55:00,81.52,81.54,81.45,81.49,8200.0,63.4193,63.4349,63.3649,63.396,8200.0
2012-12-11 15:00:00,81.49,81.49,81.38,81.4,14400.0,63.396,63.396,63.3104,63.326,14400.0
2012-12-11 15:05:00,81.4,81.4,81.27,81.32,9200.0,63.326,63.326,63.2248,63.2637,9200.0
2012-12-11 15:10:00,81.34,81.39,81.32,81.39,10000.0,63.2793,63.3182,63.2637,63.3182,10000.0
2012-12-11 15:15:00,81.37,81.38,81.16,81.2,23700.0,63.3026,63.3104,63.1392,63.1704,23700.0
2012-12-11 15:20:00,81.19,81.25,81.19,81.24,17500.0,63.1626,63.2093,63.1626,63.2015,17500.0
2012-12-11 15:25:00,81.24,81.25,81.21,81.24,19700.0,63.2015,63.2093,63.1781,63.2015,19700.0
2012-12-11 15:30:00,81.24,81.24,81.2,81.21,20600.0,63.2015,63.2015,63.1704,63.1781,20600.0
2012-12-11 15:35:00,81.21,81.23,81.19,81.19,29800.0,63.1781,63.1937,63.1626,63.1626,29800.0
2012-12-11 15:40:00,81.19,81.23,81.19,81.21,26000.0,63.1626,63.1937,63.1626,63.1781,26000.0
2012-12-11 15:45:00,81.19,81.23,81.16,81.21,17000.0,63.1626,63.1937,63.1392,63.1781,17000.0
2012-12-11 15:50:00,81.21,81.23,81.19,81.23,37000.0,63.1781,63.1937,63.1626,63.1937,37000.0
2012-12-11 15:55:00,81.23,81.28,81.14,81.28,110900.0,63.1937,63.2326,63.1237,63.2326,110900.0
2012-12-12 09:30:00,81.63,81.85,81.54,81.58,23900.0,63.5049,63.676,63.4349,63.466,23900.0
2012-12-12 09:35:00,81.59,81.95,81.59,81.95,7900.0,63.4738,63.7538,63.4738,63.7538,7900.0
2012-12-12 09:40:00,81.94,82.27,81.93,82.18,41700.0,63.7461,64.0028,63.7383,63.9328,41700.0
2012-12-12 09:45:00,82.18,82.21,81.95,82.01,8900.0,63.9328,63.9561,63.7538,63.8005,8900.0
2012-12-12 09:50:00,82.02,82.03,81.91,81.92,9200.0,63.8083,63.8161,63.7227,63.7305,9200.0
2012-12-12 09:55:00,81.93,81.99,81.81,81.93,4800.0,63.7383,63.785,63.6449,63.7383,4800.0
2012-12-12 10:00:00,81.98,82.01,81.69,81.81,10300.0,63.7772,63.8005,63.5516,63.6449,10300.0
2012-12-12 10:05:00,81.81,81.87,81.78,81.86,5800.0,63.6449,63.6916,63.6216,63.6838,5800.0
2012-12-12 10:10:00,81.85,82.0,81.84,81.99,8200.0,63.676,63.7927,63.6683,63.785,8200.0
2012-12-12 10:15:00,81.97,82.01,81.92,82.0,21500.0,63.7694,63.8005,63.7305,63.7927,21500.0
2012-12-12 10:20:00,82.0,82.04,81.97,82.01,11800.0,63.7927,63.8239,63.7694,63.8005,11800.0
2012-12-12 10:25:00,82.01,82.06,81.99,81.99,8900.0,63.8005,63.8394,63.785,63.785,8900.0
2012-12-12 10:30:00,81.99,82.04,81.98,82.01,7600.0,63.785,63.8239,63.7772,63.8005,7600.0
2012-12-12 10:35:00,82.0,82.05,81.97,82.03,6600.0,63.7927,63.8316,63.7694,63.8161,6600.0
2012-12-12 10:40:00,82.0,82.05,81.99,82.0,5900.0,63.7927,63.8316,63.785,63.7927,5900.0
2012-12-12 10:45:00,82.01,82.02,81.99,82.02,4000.0,63.8005,63.8083,63.785,63.8083,4000.0
2012-12-12 10:50:00,82.0,82.03,81.97,82.0,14700.0,63.7927,63.8161,63.7694,63.7927,14700.0
2012-12-12 10:55:00,82.0,82.04,81.98,82.01,8500.0,63.7927,63.8239,63.7772,63.8005,8500.0
2012-12-12 11:00:00,82.02,82.04,81.98,82.02,160700.0,63.8083,63.8239,63.7772,63.8083,160700.0
2012-12-12 11:05:00,82.02,82.03,81.85,81.87,29500.0,63.8083,63.8161,63.676,63.6916,29500.0
2012-12-12 11:10:00,81.88,81.94,81.85,81.85,17300.0,63.6994,63.7461,63.676,63.676,17300.0
2012-12-12 11:15:00,81.86,81.87,81.81,81.84,8100.0,63.6838,63.6916,63.6449,63.6683,8100.0
2012-12-12 11:20:00,81.85,81.86,81.78,81.81,8900.0,63.676,63.6838,63.6216,63.6449,8900.0
2012-12-12 11:25:00,81.81,81.86,81.81,81.84,4300.0,63.6449,63.6838,63.6449,63.6683,4300.0
2012-12-12 11:30:00,81.83,81.86,81.82,81.84,6600.0,63.6605,63.6838,63.6527,63.6683,6600.0
2012-12-12 11:35:00,81.83,81.88,81.79,81.82,106900.0,63.6605,63.6994,63.6294,63.6527,106900.0
2012-12-12 11:40:00,81.8,81.86,81.8,81.84,4200.0,63.6371,63.6838,63.6371,63.6683,4200.0
2012-12-12 11:45:00,81.83,81.89,81.83,81.84,4300.0,63.6605,63.7072,63.6605,63.6683,4300.0
2012-12-12 11:50:00,81.83,81.87,81.83,81.86,3500.0,63.6605,63.6916,63.6605,63.6838,3500.0
2012-12-12 11:55:00,81.85,81.85,81.79,81.79,3800.0,63.676,63.676,63.6294,63.6294,3800.0
2012-12-12 12:00:00,81.78,81.86,81.78,81.82,4700.0,63.6216,63.6838,63.6216,63.6527,4700.0
2012-12-12 12:05:00,81.83,81.92,81.83,81.91,4100.0,63.6605,63.7305,63.6605,63.7227,4100.0
2012-12-12 12:10:00,81.91,81.92,81.88,81.88,8100.0,63.7227,63.7305,63.6994,63.6994,8100.0
2012-12-12 12:15:00,81.88,81.91,81.87,81.9,2300.0,63.6994,63.7227,63.6916,63.7149,2300.0
2012-12-12 12:20:00,81.88,81.88,81.82,81.82,1500.0,63.6994,63.6994,63.6527,63.6527,1500.0
2012-12-12 12:25:00,81.8,81.84,81.75,81.81,8400.0,63.6371,63.6683,63.5982,63.6449,8400.0
2012-12-12 12:30:00,81.83,81.98,81.62,81.83,20000.0,63.6605,63.7772,63.4971,63.6605,20000.0
2012-12-12 12:35:00,81.87,81.96,81.76,81.91,33600.0,63.6916,63.7616,63.606,63.7227,33600.0
2012-12-12 12:40:00,81.9,81.95,81.86,81.94,6700.0,63.7149,63.7538,63.6838,63.7461,6700.0
2012-12-12 12:45:00,81.97,82.1,81.96,82.01,8300.0,63.7694,63.8705,63.7616,63.8005,8300.0
2012-12-12 12:50:00,82.02,82.16,81.99,82.1,10300.0,63.8083,63.9172,63.785,63.8705,10300.0
2012-12-12 12:55:00,82.12,82.19,82.08,82.19,9000.0,63.8861,63.9405,63.855,63.9405,9000.0
2012-12-12 13:00:00,82.2,82.24,82.17,82.24,6800.0,63.9483,63.9794,63.925,63.9794,6800.0
2012-12-12 13:05:00,82.25,82.25,82.18,82.19,5100.0,63.9872,63.9872,63.9328,63.9405,5100.0
2012-12-12 13:10:00,82.17,82.2,82.06,82.14,8500.0,63.925,63.9483,63.8394,63.9016,8500.0
2012-12-12 13:15:00,82.13,82.15,82.11,82.15,11500.0,63.8939,63.9094,63.8783,63.9094,11500.0
2012-12-12 13:20:00,82.14,82.15,82.09,82.15,29000.0,63.9016,63.9094,63.8628,63.9094,29000.0
2012-12-12 13:25:00,82.14,82.2,82.12,82.17,8400.0,63.9016,63.9483,63.8861,63.925,8400.0
2012-12-12 13:30:00,82.16,82.22,82.15,82.2,9300.0,63.9172,63.9639,63.9094,63.9483,9300.0
2012-12-12 13:35:00,82.2,82.26,82.16,82.17,23200.0,63.9483,63.995,63.9172,63.925,23200.0
2012-12-12 13:40:00,82.18,82.21,82.15,82.21,6300.0,63.9328,63.9561,63.9094,63.9561,6300.0
2012-12-12 13:45:00,82.2,82.21,82.1,82.21,10400.0,63.9483,63.9561,63.8705,63.9561,10400.0
2012-12-12 13:50:00,82.21,82.26,82.2,82.22,11100.0,63.9561,63.995,63.9483,63.9639,11100.0
2012-12-12 13:55:00,82.24,82.25,82.2,82.24,8100.0,63.9794,63.9872,63.9483,63.9794,8100.0
2012-12-12 14:00:00,82.24,82.27,82.18,82.26,20400.0,63.9794,64.0028,63.9328,63.995,20400.0
2012-12-12 14:05:00,82.25,82.29,82.25,82.27,15300.0,63.9872,64.0183,63.9872,64.0028,15300.0
2012-12-12 14:10:00,82.29,82.3,82.26,82.29,4600.0,64.0183,64.0261,63.995,64.0183,4600.0
2012-12-12 14:15:00,82.29,82.3,82.26,82.29,7400.0,64.0183,64.0261,63.995,64.0183,7400.0
2012-12-12 14:20:00,82.3,82.3,82.16,82.3,25800.0,64.0261,64.0261,63.9172,64.0261,25800.0
2012-12-12 14:25:00,82.3,82.4,82.24,82.38,28200.0,64.0261,64.1039,63.9794,64.0884,28200.0
2012-12-12 14:30:00,82.39,82.41,82.35,82.41,17000.0,64.0961,64.1117,64.065,64.1117,17000.0
2012-12-12 14:35:00,82.4,82.44,82.37,82.39,15700.0,64.1039,64.135,64.0806,64.0961,15700.0
2012-12-12 14:40:00,82.37,82.44,82.35,82.44,16900.0,64.0806,64.135,64.065,64.135,16900.0
2012-12-12 14:45:00,82.42,82.5,82.42,82.49,22200.0,64.1195,64.1817,64.1195,64.1739,22200.0
2012-12-12 14:50:00,82.48,82.5,82.43,82.48,16700.0,64.1662,64.1817,64.1273,64.1662,16700.0
2012-12-12 14:55:00,82.47,82.5,82.41,82.41,10200.0,64.1584,64.1817,64.1117,64.1117,10200.0
2012-12-12 15:00:00,82.42,82.44,82.24,82.25,26400.0,64.1195,64.135,63.9794,63.9872,26400.0
2012-12-12 15:05:00,82.25,82.3,82.21,82.21,13500.0,63.9872,64.0261,63.9561,63.9561,13500.0
2012-12-12 15:10:00,82.23,82.26,82.03,82.06,33200.0,63.9717,63.995,63.8161,63.8394,33200.0
2012-12-12 15:15:00,82.09,82.2,82.06,82.14,19200.0,63.8628,63.9483,63.8394,63.9016,19200.0
2012-12-12 15:20:00,82.16,82.18,81.99,81.99,17000.0,63.9172,63.9328,63.785,63.785,17000.0
2012-12-12 15:25:00,82.0,82.13,81.91,81.96,31600.0,63.7927,63.8939,63.7227,63.7616,31600.0
2012-12-12 15:30:00,81.96,82.06,81.94,81.95,18500.0,63.7616,63.8394,63.7461,63.7538,18500.0
2012-12-12 15:35:00,81.91,81.96,81.84,81.96,33400.0,63.7227,63.7616,63.6683,63.7616,33400.0
2012-12-12 15:40:00,81.96,82.08,81.95,82.04,53000.0,63.7616,63.855,63.7538,63.8239,53000.0
2012-12-12 15:45:00,82.0,82.06,81.9,82.06,46400.0,63.7927,63.8394,63.7149,63.8394,46400.0
2012-12-12 15:50:00,82.07,82.09,82.0,82.06,31500.0,63.8472,63.8628,63.7927,63.8394,31500.0
2012-12-12 15:55:00,82.06,82.14,81.99,82.1,57500.0,63.8394,63.9016,63.785,63.8705,57500.0
2012-12-13 09:30:00,81.99,82.02,81.9,81.99,16800.0,63.785,63.8083,63.7149,63.785,16800.0
2012-12-13 09:35:00,81.97,82.24,81.96,82.13,5200.0,63.7694,63.9794,63.7616,63.8939,5200.0
2012-12-13 09:40:00,82.12,82.14,81.9,81.94,5400.0,63.8861,63.9016,63.7149,63.7461,5400.0
2012-12-13 09:45:00,81.99,82.16,81.99,82.15,5900.0,63.785,63.9172,63.785,63.9094,5900.0
2012-12-13 09:50:00,82.21,82.44,82.21,82.33,7400.0,63.9561,64.135,63.9561,64.0495,7400.0
2012-12-13 09:55:00,82.31,82.35,82.22,82.29,50700.0,64.0339,64.065,63.9639,64.0183,50700.0
2012-12-13 10:00:00,82.3,82.3,82.1,82.1,13300.0,64.0261,64.0261,63.8705,63.8705,13300.0
2012-12-13 10:05:00,82.14,82.19,82.05,82.05,12400.0,63.9016,63.9405,63.8316,63.8316,12400.0
2012-12-13 10:10:00,82.12,82.19,82.03,82.07,27900.0,63.8861,63.9405,63.8161,63.8472,27900.0
2012-12-13 10:15:00,82.08,82.08,81.97,82.01,9400.0,63.855,63.855,63.7694,63.8005,9400.0
2012-12-13 10:20:00,81.99,82.03,81.92,82.01,22100.0,63.785,63.8161,63.7305,63.8005,22100.0
2012-12-13 10:25:00,82.0,82.05,81.96,82.01,12900.0,63.7927,63.8316,63.7616,63.8005,12900.0
2012-12-13 10:30:00,82.01,82.06,81.84,81.93,11800.0,63.8005,63.8394,63.6683,63.7383,11800.0
2012-12-13 10:35:00,81.92,81.97,81.88,81.9,5000.0,63.7305,63.7694,63.6994,63.7149,5000.0
2012-12-13 10:40:00,81.91,81.98,81.87,81.98,63400.0,63.7227,63.7772,63.6916,63.7772,63400.0
2012-12-13 10:45:00,81.97,82.0,81.94,81.98,10300.0,63.7694,63.7927,63.7461,63.7772,10300.0
2012-12-13 10:50:00,81.99,81.99,81.9,81.93,7200.0,63.785,63.785,63.7149,63.7383,7200.0
2012-12-13 10:55:00,81.98,81.99,81.93,81.97,3000.0,63.7772,63.785,63.7383,63.7694,3000.0
2012-12-13 11:00:00,81.97,82.0,81.95,81.98,5300.0,63.7694,63.7927,63.7538,63.7772,5300.0
2012-12-13 11:05:00,81.98,81.98,81.88,81.96,9200.0,63.7772,63.7772,63.6994,63.7616,9200.0
2012-12-13 11:10:00,81.93,81.98,81.9,81.92,8000.0,63.7383,63.7772,63.7149,63.7305,8000.0
2012-12-13 11:15:00,81.93,81.99,81.9,81.98,7700.0,63.7383,63.785,63.7149,63.7772,7700.0
2012-12-13 11:20:00,81.98,81.98,81.92,81.97,8200.0,63.7772,63.7772,63.7305,63.7694,8200.0
2012-12-13 11:25:00,81.98,82.0,81.93,81.97,20800.0,63.7772,63.7927,63.7383,63.7694,20800.0
2012-12-13 11:30:00,81.97,81.98,81.9,81.97,7800.0,63.7694,63.7772,63.7149,63.7694,7800.0
2012-12-13 11:35:00,81.99,82.05,81.93,81.93,7200.0,63.785,63.8316,63.7383,63.7383,7200.0
2012-12-13 11:40:00,81.93,81.98,81.9,81.98,8800.0,63.7383,63.7772,63.7149,63.7772,8800.0
2012-12-13 11:45:00,81.95,82.03,81.95,82.01,25300.0,63.7538,63.8161,63.7538,63.8005,25300.0
2012-12-13 11:50:00,82.03,82.16,82.01,82.14,11200.0,63.8161,63.9172,63.8005,63.9016,11200.0
2012-12-13 11:55:00,82.12,82.15,82.08,82.13,7800.0,63.8861,63.9094,63.855,63.8939,7800.0
2012-12-13 12:00:00,82.11,82.14,82.0,82.0,6500.0,63.8783,63.9016,63.7927,63.7927,6500.0
2012-12-13 12:05:00,82.0,82.0,81.92,81.92,5200.0,63.7927,63.7927,63.7305,63.7305,5200.0
2012-12-13 12:10:00,81.95,81.96,81.89,81.95,8500.0,63.7538,63.7616,63.7072,63.7538,8500.0
2012-12-13 12:15:00,81.97,81.97,81.92,81.92,5000.0,63.7694,63.7694,63.7305,63.7305,5000.0
2012-12-13 12:20:00,81.91,81.93,81.88,81.91,6100.0,63.7227,63.7383,63.6994,63.7227,6100.0
2012-12-13 12:25:00,81.91,81.92,81.87,81.88,8300.0,63.7227,63.7305,63.6916,63.6994,8300.0
2012-12-13 12:30:00,81.88,81.94,81.88,81.94,5300.0,63.6994,63.7461,63.6994,63.7461,5300.0
2012-12-13 12:35:00,81.93,81.93,81.83,81.85,56000.0,63.7383,63.7383,63.6605,63.676,56000.0
2012-12-13 12:40:00,81.86,81.86,81.73,81.8,13600.0,63.6838,63.6838,63.5827,63.6371,13600.0
2012-12-13 12:45:00,81.81,81.84,81.79,81.8,43600.0,63.6449,63.6683,63.6294,63.6371,43600.0
2012-12-13 12:50:00,81.82,81.85,81.78,81.8,3100.0,63.6527,63.676,63.6216,63.6371,3100.0
2012-12-13 12:55:00,81.83,81.87,81.81,81.87,5100.0,63.6605,63.6916,63.6449,63.6916,5100.0
2012-12-13 13:00:00,81.85,81.85,81.75,81.75,5400.0,63.676,63.676,63.5982,63.5982,5400.0
2012-12-13 13:05:00,81.77,81.78,81.65,81.65,2500.0,63.6138,63.6216,63.5204,63.5204,2500.0
2012-12-13 13:10:00,81.66,81.75,81.53,81.69,70400.0,63.5282,63.5982,63.4271,63.5516,70400.0
2012-12-13 13:15:00,81.72,81.82,81.72,81.8,5500.0,63.5749,63.6527,63.5749,63.6371,5500.0
2012-12-13 13:20:00,81.81,81.91,81.81,81.91,7900.0,63.6449,63.7227,63.6449,63.7227,7900.0
2012-12-13 13:25:00,81.91,81.92,81.85,81.9,2400.0,63.7227,63.7305,63.676,63.7149,2400.0
2012-12-13 13:30:00,81.92,81.92,81.84,81.87,5000.0,63.7305,63.7305,63.6683,63.6916,5000.0
2012-12-13 13:35:00,81.88,81.88,81.83,81.85,8500.0,63.6994,63.6994,63.6605,63.676,8500.0
2012-12-13 13:40:00,81.86,81.86,81.8,81.82,8300.0,63.6838,63.6838,63.6371,63.6527,8300.0
2012-12-13 13:45:00,81.8,81.81,81.73,81.81,10500.0,63.6371,63.6449,63.5827,63.6449,10500.0
2012-12-13 13:50:00,81.8,81.9,81.78,81.9,13000.0,63.6371,63.7149,63.6216,63.7149,13000.0
2012-12-13 13:55:00,81.89,82.0,81.88,81.99,6900.0,63.7072,63.7927,63.6994,63.785,6900.0
2012-12-13 14:00:00,82.0,82.0,81.89,81.89,6500.0,63.7927,63.7927,63.7072,63.7072,6500.0
2012-12-13 14:05:00,81.89,81.92,81.84,81.91,8800.0,63.7072,63.7305,63.6683,63.7227,8800.0
2012-12-13 14:10:00,81.9,81.9,81.75,81.75,26000.0,63.7149,63.7149,63.5982,63.5982,26000.0
2012-12-13 14:15:00,81.76,81.81,81.73,81.76,18200.0,63.606,63.6449,63.5827,63.606,18200.0
2012-12-13 14:20:00,81.79,81.79,81.74,81.78,14000.0,63.6294,63.6294,63.5905,63.6216,14000.0
2012-12-13 14:25:00,81.78,81.84,81.77,81.83,20500.0,63.6216,63.6683,63.6138,63.6605,20500.0
2012-12-13 14:30:00,81.83,81.84,81.78,81.81,21500.0,63.6605,63.6683,63.6216,63.6449,21500.0
2012-12-13 14:35:00,81.82,81.84,81.8,81.81,18800.0,63.6527,63.6683,63.6371,63.6449,18800.0
2012-12-13 14:40:00,81.8,81.82,81.79,81.81,12200.0,63.6371,63.6527,63.6294,63.6449,12200.0
2012-12-13 14:45:00,81.81,81.9,81.79,81.89,13900.0,63.6449,63.7149,63.6294,63.7072,13900.0
2012-12-13 14:50:00,81.89,81.9,81.87,81.87,12200.0,63.7072,63.7149,63.6916,63.6916,12200.0
2012-12-13 14:55:00,81.85,81.85,81.79,81.83,16500.0,63.676,63.676,63.6294,63.6605,16500.0
2012-12-13 15:00:00,81.85,81.93,81.85,81.89,9400.0,63.676,63.7383,63.676,63.7072,9400.0
2012-12-13 15:05:00,81.89,81.95,81.87,81.87,9900.0,63.7072,63.7538,63.6916,63.6916,9900.0
2012-12-13 15:10:00,81.87,81.93,81.82,81.87,15300.0,63.6916,63.7383,63.6527,63.6916,15300.0
2012-12-13 15:15:00,81.86,81.91,81.85,81.88,15700.0,63.6838,63.7227,63.676,63.6994,15700.0
2012-12-13 15:20:00,81.87,81.94,81.87,81.9,19300.0,63.6916,63.7461,63.6916,63.7149,19300.0
2012-12-13 15:25:00,81.89,81.9,81.82,81.84,18800.0,63.7072,63.7149,63.6527,63.6683,18800.0
2012-12-13 15:30:00,81.83,81.88,81.83,81.85,34100.0,63.6605,63.6994,63.6605,63.676,34100.0
2012-12-13 15:35:00,81.84,82.06,81.82,82.06,23500.0,63.6683,63.8394,63.6527,63.8394,23500.0
2012-12-13 15:40:00,82.06,82.23,82.05,82.17,28500.0,63.8394,63.9717,63.8316,63.925,28500.0
2012-12-13 15:45:00,82.17,82.2,82.11,82.15,73900.0,63.925,63.9483,63.8783,63.9094,73900.0
2012-12-13 15:50:00,82.15,82.18,82.12,82.16,33300.0,63.9094,63.9328,63.8861,63.9172,33300.0
2012-12-13 15:55:00,82.15,82.17,82.02,82.04,92800.0,63.9094,63.925,63.8083,63.8239,92800.0
2012-12-14 09:30:00,81.85,82.03,81.83,82.01,20000.0,63.676,63.8161,63.6605,63.8005,20000.0
2012-12-14 09:35:00,82.01,82.16,81.94,82.0,67000.0,63.8005,63.9172,63.7461,63.7927,67000.0
2012-12-14 09:40:00,82.04,82.07,81.9,82.06,35600.0,63.8239,63.8472,63.7149,63.8394,35600.0
2012-12-14 09:45:00,82.07,82.21,82.07,82.13,10900.0,63.8472,63.9561,63.8472,63.8939,10900.0
2012-12-14 09:50:00,82.16,82.22,82.11,82.11,7800.0,63.9172,63.9639,63.8783,63.8783,7800.0
2012-12-14 09:55:00,82.1,82.11,81.98,81.98,5400.0,63.8705,63.8783,63.7772,63.7772,5400.0
2012-12-14 10:00:00,81.97,82.08,81.96,82.08,28000.0,63.7694,63.855,63.7616,63.855,28000.0
2012-12-14 10:05:00,82.07,82.1,81.91,81.96,8800.0,63.8472,63.8705,63.7227,63.7616,8800.0
2012-12-14 10:10:00,81.95,82.08,81.9,82.04,25100.0,63.7538,63.855,63.7149,63.8239,25100.0
2012-12-14 10:15:00,82.04,82.04,81.9,81.93,16400.0,63.8239,63.8239,63.7149,63.7383,16400.0
2012-12-14 10:20:00,81.95,81.99,81.88,81.95,11900.0,63.7538,63.785,63.6994,63.7538,11900.0
2012-12-14 10:25:00,81.99,82.14,81.93,82.0,9300.0,63.785,63.9016,63.7383,63.7927,9300.0
2012-12-14 10:30:00,82.01,82.06,81.97,82.0,9400.0,63.8005,63.8394,63.7694,63.7927,9400.0
2012-12-14 10:35:00,82.03,82.08,81.96,82.02,8000.0,63.8161,63.855,63.7616,63.8083,8000.0
2012-12-14 10:40:00,82.01,82.04,81.94,81.99,11300.0,63.8005,63.8239,63.7461,63.785,11300.0
2012-12-14 10:45:00,82.05,82.11,81.98,81.98,12700.0,63.8316,63.8783,63.7772,63.7772,12700.0
2012-12-14 10:50:00,81.98,82.03,81.94,82.03,4700.0,63.7772,63.8161,63.7461,63.8161,4700.0
2012-12-14 10:55:00,82.05,82.21,82.05,82.19,4600.0,63.8316,63.9561,63.8316,63.9405,4600.0
2012-12-14 11:00:00,82.16,82.22,82.1,82.19,5700.0,63.9172,63.9639,63.8705,63.9405,5700.0
2012-12-14 11:05:00,82.18,82.22,82.18,82.21,4600.0,63.9328,63.9639,63.9328,63.9561,4600.0
2012-12-14 11:10:00,82.2,82.29,82.1,82.29,5700.0,63.9483,64.0183,63.8705,64.0183,5700.0
2012-12-14 11:15:00,82.29,82.39,82.27,82.34,9800.0,64.0183,64.0961,64.0028,64.0572,9800.0
2012-12-14 11:20:00,82.34,82.39,82.31,82.31,7400.0,64.0572,64.0961,64.0339,64.0339,7400.0
2012-12-14 11:25:00,82.33,82.34,82.24,82.27,4700.0,64.0495,64.0572,63.9794,64.0028,4700.0
2012-12-14 11:30:00,82.3,82.34,82.2,82.22,6000.0,64.0261,64.0572,63.9483,63.9639,6000.0
2012-12-14 11:35:00,82.21,82.32,82.19,82.22,11300.0,63.9561,64.0417,63.9405,63.9639,11300.0
2012-12-14 11:40:00,82.23,82.32,82.23,82.32,4800.0,63.9717,64.0417,63.9717,64.0417,4800.0
2012-12-14 11:45:00,82.3,82.31,82.15,82.2,5100.0,64.0261,64.0339,63.9094,63.9483,5100.0
2012-12-14 11:50:00,82.19,82.21,82.15,82.15,2500.0,63.9405,63.9561,63.9094,63.9094,2500.0
2012-12-14 11:55:00,82.16,82.17,82.12,82.12,3700.0,63.9172,63.925,63.8861,63.8861,3700.0
2012-12-14 12:00:00,82.13,82.2,82.13,82.19,5200.0,63.8939,63.9483,63.8939,63.9405,5200.0
2012-12-14 12:05:00,82.21,82.24,82.18,82.2,3900.0,63.9561,63.9794,63.9328,63.9483,3900.0
2012-12-14 12:10:00,82.18,82.21,82.16,82.18,2500.0,63.9328,63.9561,63.9172,63.9328,2500.0
2012-12-14 12:15:00,82.16,82.24,82.16,82.18,13000.0,63.9172,63.9794,63.9172,63.9328,13000.0
2012-12-14 12:20:00,82.19,82.26,82.16,82.18,24300.0,63.9405,63.995,63.9172,63.9328,24300.0
2012-12-14 12:25:00,82.2,82.27,82.2,82.27,6700.0,63.9483,64.0028,63.9483,64.0028,6700.0
2012-12-14 12:30:00,82.26,82.26,82.16,82.21,2200.0,63.995,63.995,63.9172,63.9561,2200.0
2012-12-14 12:35:00,82.22,82.24,82.19,82.22,2600.0,63.9639,63.9794,63.9405,63.9639,2600.0
2012-12-14 12:40:00,82.2,82.3,82.2,82.23,5800.0,63.9483,64.0261,63.9483,63.9717,5800.0
2012-12-14 12:45:00,82.22,82.27,82.2,82.24,2600.0,63.9639,64.0028,63.9483,63.9794,2600.0
2012-12-14 12:50:00,82.2,82.26,82.2,82.23,12400.0,63.9483,63.995,63.9483,63.9717,12400.0
2012-12-14 12:55:00,82.22,82.23,82.19,82.22,2600.0,63.9639,63.9717,63.9405,63.9639,2600.0
2012-12-14 13:00:00,82.2,82.23,82.2,82.21,1500.0,63.9483,63.9717,63.9483,63.9561,1500.0
2012-12-14 13:05:00,82.21,82.21,82.15,82.15,1800.0,63.9561,63.9561,63.9094,63.9094,1800.0
2012-12-14 13:10:00,82.16,82.16,82.1,82.1,4400.0,63.9172,63.9172,63.8705,63.8705,4400.0
2012-12-14 13:15:00,82.12,82.12,82.03,82.03,1600.0,63.8861,63.8861,63.8161,63.8161,1600.0
2012-12-14 13:20:00,82.06,82.06,81.99,82.04,4500.0,63.8394,63.8394,63.785,63.8239,4500.0
2012-12-14 13:25:00,82.05,82.09,82.05,82.08,1700.0,63.8316,63.8628,63.8316,63.855,1700.0
2012-12-14 13:30:00,82.06,82.11,82.05,82.05,3900.0,63.8394,63.8783,63.8316,63.8316,3900.0
2012-12-14 13:35:00,82.04,82.09,82.04,82.06,4800.0,63.8239,63.8628,63.8239,63.8394,4800.0
2012-12-14 13:40:00,82.06,82.1,82.05,82.09,7000.0,63.8394,63.8705,63.8316,63.8628,7000.0
2012-12-14 13:45:00,82.1,82.38,82.1,82.35,25900.0,63.8705,64.0884,63.8705,64.065,25900.0
2012-12-14 13:50:00,82.34,82.4,82.33,82.4,7400.0,64.0572,64.1039,64.0495,64.1039,7400.0
2012-12-14 13:55:00,82.37,82.41,82.35,82.41,19900.0,64.0806,64.1117,64.065,64.1117,19900.0
2012-12-14 14:00:00,82.4,82.46,82.37,82.39,35900.0,64.1039,64.1506,64.0806,64.0961,35900.0
2012-12-14 14:05:00,82.39,82.5,82.39,82.48,9100.0,64.0961,64.1817,64.0961,64.1662,9100.0
2012-12-14 14:10:00,82.48,82.51,82.48,82.48,7100.0,64.1662,64.1895,64.1662,64.1662,7100.0
2012-12-14 14:15:00,82.5,82.51,82.43,82.45,7900.0,64.1817,64.1895,64.1273,64.1428,7900.0
2012-12-14 14:20:00,82.45,82.47,82.43,82.45,6000.0,64.1428,64.1584,64.1273,64.1428,6000.0
2012-12-14 14:25:00,82.45,82.46,82.35,82.38,8000.0,64.1428,64.1506,64.065,64.0884,8000.0
2012-12-14 14:30:00,82.36,82.36,82.31,82.33,4300.0,64.0728,64.0728,64.0339,64.0495,4300.0
2012-12-14 14:35:00,82.34,82.34,82.28,82.29,7500.0,64.0572,64.0572,64.0106,64.0183,7500.0
2012-12-14 14:40:00,82.3,82.33,82.27,82.31,7800.0,64.0261,64.0495,64.0028,64.0339,7800.0
2012-12-14 14:45:00,82.33,82.33,82.3,82.33,7700.0,64.0495,64.0495,64.0261,64.0495,7700.0
2012-12-14 14:50:00,82.33,82.36,82.29,82.32,10500.0,64.0495,64.0728,64.0183,64.0417,10500.0
2012-12-14 14:55:00,82.33,82.34,82.26,82.31,25600.0,64.0495,64.0572,63.995,64.0339,25600.0
2012-12-14 15:00:00,82.3,82.33,82.26,82.26,7400.0,64.0261,64.0495,63.995,63.995,7400.0
2012-12-14 15:05:00,82.27,82.27,82.1,82.14,16200.0,64.0028,64.0028,63.8705,63.9016,16200.0
2012-12-14 15:10:00,82.13,82.21,82.11,82.19,12300.0,63.8939,63.9561,63.8783,63.9405,12300.0
2012-12-14 15:15:00,82.18,82.19,82.14,82.14,8900.0,63.9328,63.9405,63.9016,63.9016,8900.0
2012-12-14 15:20:00,82.14,82.21,82.14,82.21,17100.0,63.9016,63.9561,63.9016,63.9561,17100.0
2012-12-14 15:25:00,82.21,82.23,82.13,82.18,19500.0,63.9561,63.9717,63.8939,63.9328,19500.0
2012-12-14 15:30:00,82.16,82.27,82.16,82.22,14400.0,63.9172,64.0028,63.9172,63.9639,14400.0
2012-12-14 15:35:00,82.21,82.28,82.18,82.24,13900.0,63.9561,64.0106,63.9328,63.9794,13900.0
2012-12-14 15:40:00,82.22,82.25,82.19,82.21,13200.0,63.9639,63.9872,63.9405,63.9561,13200.0
2012-12-14 15:45:00,82.21,82.26,82.14,82.16,29300.0,63.9561,63.995,63.9016,63.9172,29300.0
2012-12-14 15:50:00,82.16,82.18,82.08,82.17,40000.0,63.9172,63.9328,63.855,63.925,40000.0
2012-12-14 15:55:00,82.18,82.28,82.12,82.27,57500.0,63.9328,64.0106,63.8861,64.0028,57500.0
2012-12-17 09:30:00,82.79,82.79,82.38,82.42,20800.0,64.4073,64.4073,64.0884,64.1195,20800.0
2012-12-17 09:35:00,82.42,82.51,82.06,82.09,15800.0,64.1195,64.1895,63.8394,63.8628,15800.0
2012-12-17 09:40:00,82.1,82.33,81.85,82.25,16500.0,63.8705,64.0495,63.676,63.9872,16500.0
2012-12-17 09:45:00,82.25,82.33,82.16,82.31,9500.0,63.9872,64.0495,63.9172,64.0339,9500.0
2012-12-17 09:50:00,82.35,82.44,82.31,82.43,9900.0,64.065,64.135,64.0339,64.1273,9900.0
2012-12-17 09:55:00,82.46,82.55,82.32,82.43,13300.0,64.1506,64.2206,64.0417,64.1273,13300.0
2012-12-17 10:00:00,82.4,82.56,82.36,82.48,8100.0,64.1039,64.2284,64.0728,64.1662,8100.0
2012-12-17 10:05:00,82.48,82.51,82.32,82.32,5400.0,64.1662,64.1895,64.0417,64.0417,5400.0
2012-12-17 10:10:00,82.32,82.38,82.05,82.07,13100.0,64.0417,64.0884,63.8316,63.8472,13100.0
2012-12-17 10:15:00,82.1,82.19,81.99,82.18,14800.0,63.8705,63.9405,63.785,63.9328,14800.0
2012-12-17 10:20:00,82.2,82.22,82.01,82.01,4200.0,63.9483,63.9639,63.8005,63.8005,4200.0
2012-12-17 10:25:00,82.05,82.07,82.0,82.03,3500.0,63.8316,63.8472,63.7927,63.8161,3500.0
2012-12-17 10:30:00,82.03,82.13,82.0,82.05,6000.0,63.8161,63.8939,63.7927,63.8316,6000.0
2012-12-17 10:35:00,82.09,82.13,82.01,82.01,5000.0,63.8628,63.8939,63.8005,63.8005,5000.0
2012-12-17 10:40:00,82.01,82.04,81.86,81.99,19200.0,63.8005,63.8239,63.6838,63.785,19200.0
2012-12-17 10:45:00,82.0,82.08,81.98,82.07,16100.0,63.7927,63.855,63.7772,63.8472,16100.0
2012-12-17 10:50:00,82.08,82.1,82.01,82.08,6800.0,63.855,63.8705,63.8005,63.855,6800.0
2012-12-17 10:55:00,82.06,82.06,82.0,82.05,7600.0,63.8394,63.8394,63.7927,63.8316,7600.0
2012-12-17 11:00:00,82.05,82.13,82.04,82.12,6300.0,63.8316,63.8939,63.8239,63.8861,6300.0
2012-12-17 11:05:00,82.12,82.12,82.04,82.07,7700.0,63.8861,63.8861,63.8239,63.8472,7700.0
2012-12-17 11:10:00,82.08,82.16,82.07,82.15,14000.0,63.855,63.9172,63.8472,63.9094,14000.0
2012-12-17 11:15:00,82.14,82.28,82.12,82.26,7400.0,63.9016,64.0106,63.8861,63.995,7400.0
2012-12-17 11:20:00,82.27,82.27,82.18,82.18,4500.0,64.0028,64.0028,63.9328,63.9328,4500.0
2012-12-17 11:25:00,82.17,82.19,82.11,82.15,8000.0,63.925,63.9405,63.8783,63.9094,8000.0
2012-12-17 11:30:00,82.17,82.29,82.11,82.2,9900.0,63.925,64.0183,63.8783,63.9483,9900.0
2012-12-17 11:35:00,82.2,82.21,82.08,82.1,13000.0,63.9483,63.9561,63.855,63.8705,13000.0
2012-12-17 11:40:00,82.12,82.3,82.11,82.28,30700.0,63.8861,64.0261,63.8783,64.0106,30700.0
2012-12-17 11:45:00,82.31,82.34,82.29,82.31,6600.0,64.0339,64.0572,64.0183,64.0339,6600.0
2012-12-17 11:50:00,82.33,82.37,82.31,82.31,4500.0,64.0495,64.0806,64.0339,64.0339,4500.0
2012-12-17 11:55:00,82.31,82.31,82.1,82.11,10200.0,64.0339,64.0339,63.8705,63.8783,10200.0
2012-12-17 12:00:00,82.11,82.18,82.1,82.16,6300.0,63.8783,63.9328,63.8705,63.9172,6300.0
2012-12-17 12:05:00,82.18,82.33,82.18,82.3,6700.0,63.9328,64.0495,63.9328,64.0261,6700.0
2012-12-17 12:10:00,82.29,82.31,82.23,82.24,4500.0,64.0183,64.0339,63.9717,63.9794,4500.0
2012-12-17 12:15:00,82.21,82.25,82.21,82.24,3100.0,63.9561,63.9872,63.9561,63.9794,3100.0
2012-12-17 12:20:00,82.25,82.3,82.23,82.28,5600.0,63.9872,64.0261,63.9717,64.0106,5600.0
2012-12-17 12:25:00,82.28,82.28,82.19,82.24,8200.0,64.0106,64.0106,63.9405,63.9794,8200.0
2012-12-17 12:30:00,82.24,82.24,82.2,82.21,5400.0,63.9794,63.9794,63.9483,63.9561,5400.0
2012-12-17 12:35:00,82.21,82.28,82.19,82.27,19700.0,63.9561,64.0106,63.9405,64.0028,19700.0
2012-12-17 12:40:00,82.26,82.26,82.22,82.26,6700.0,63.995,63.995,63.9639,63.995,6700.0
2012-12-17 12:45:00,82.28,82.3,82.25,82.29,10700.0,64.0106,64.0261,63.9872,64.0183,10700.0
2012-12-17 12:50:00,82.29,82.32,82.28,82.31,8300.0,64.0183,64.0417,64.0106,64.0339,8300.0
2012-12-17 12:55:00,82.3,82.3,82.16,82.16,6500.0,64.0261,64.0261,63.9172,63.9172,6500.0
2012-12-17 13:00:00,82.17,82.17,82.11,82.12,6200.0,63.925,63.925,63.8783,63.8861,6200.0
2012-12-17 13:05:00,82.12,82.19,82.09,82.18,8900.0,63.8861,63.9405,63.8628,63.9328,8900.0
2012-12-17 13:10:00,82.19,82.25,82.17,82.17,6100.0,63.9405,63.9872,63.925,63.925,6100.0
2012-12-17 13:15:00,82.21,82.22,82.12,82.17,15500.0,63.9561,63.9639,63.8861,63.925,15500.0
2012-12-17 13:20:00,82.16,82.28,82.16,82.24,3900.0,63.9172,64.0106,63.9172,63.9794,3900.0
2012-12-17 13:25:00,82.25,82.27,82.23,82.25,4000.0,63.9872,64.0028,63.9717,63.9872,4000.0
2012-12-17 13:30:00,82.25,82.26,82.15,82.18,5800.0,63.9872,63.995,63.9094,63.9328,5800.0
2012-12-17 13:35:00,82.18,82.19,82.1,82.11,6100.0,63.9328,63.9405,63.8705,63.8783,6100.0
2012-12-17 13:40:00,82.1,82.12,81.99,81.99,8400.0,63.8705,63.8861,63.785,63.785,8400.0
2012-12-17 13:45:00,81.99,82.12,81.99,82.12,9300.0,63.785,63.8861,63.785,63.8861,9300.0
2012-12-17 13:50:00,82.1,82.11,82.01,82.01,8300.0,63.8705,63.8783,63.8005,63.8005,8300.0
2012-12-17 13:55:00,82.02,82.04,82.0,82.01,8500.0,63.8083,63.8239,63.7927,63.8005,8500.0
2012-12-17 14:00:00,82.04,82.22,82.03,82.14,11800.0,63.8239,63.9639,63.8161,63.9016,11800.0
2012-12-17 14:05:00,82.12,82.15,82.07,82.15,8300.0,63.8861,63.9094,63.8472,63.9094,8300.0
2012-12-17 14:10:00,82.17,82.18,82.09,82.15,5700.0,63.925,63.9328,63.8628,63.9094,5700.0
2012-12-17 14:15:00,82.12,82.12,82.0,82.01,12100.0,63.8861,63.8861,63.7927,63.8005,12100.0
2012-12-17 14:20:00,82.01,82.11,81.98,82.11,24600.0,63.8005,63.8783,63.7772,63.8783,24600.0
2012-12-17 14:25:00,82.1,82.21,82.1,82.21,6900.0,63.8705,63.9561,63.8705,63.9561,6900.0
2012-12-17 14:30:00,82.2,82.24,82.19,82.2,8600.0,63.9483,63.9794,63.9405,63.9483,8600.0
2012-12-17 14:35:00,82.19,82.21,82.16,82.16,3900.0,63.9405,63.9561,63.9172,63.9172,3900.0
2012-12-17 14:40:00,82.18,82.21,82.13,82.18,8400.0,63.9328,63.9561,63.8939,63.9328,8400.0
2012-12-17 14:45:00,82.18,82.19,82.13,82.14,5200.0,63.9328,63.9405,63.8939,63.9016,5200.0
2012-12-17 14:50:00,82.14,82.19,82.14,82.15,5800.0,63.9016,63.9405,63.9016,63.9094,5800.0
2012-12-17 14:55:00,82.15,82.23,82.14,82.23,8500.0,63.9094,63.9717,63.9016,63.9717,8500.0
2012-12-17 15:00:00,82.22,82.27,82.2,82.26,9500.0,63.9639,64.0028,63.9483,63.995,9500.0
2012-12-17 15:05:00,82.27,82.51,82.27,82.49,25400.0,64.0028,64.1895,64.0028,64.1739,25400.0
2012-12-17 15:10:00,82.5,82.5,82.4,82.44,11400.0,64.1817,64.1817,64.1039,64.135,11400.0
2012-12-17 15:15:00,82.45,82.5,82.42,82.43,49500.0,64.1428,64.1817,64.1195,64.1273,49500.0
2012-12-17 15:20:00,82.43,82.49,82.41,82.45,17000.0,64.1273,64.1739,64.1117,64.1428,17000.0
2012-12-17 15:25:00,82.44,82.47,82.42,82.44,14400.0,64.135,64.1584,64.1195,64.135,14400.0
2012-12-17 15:30:00,82.42,82.42,82.36,82.39,22900.0,64.1195,64.1195,64.0728,64.0961,22900.0
2012-12-17 15:35:00,82.39,82.42,82.36,82.39,30300.0,64.0961,64.1195,64.0728,64.0961,30300.0
2012-12-17 15:40:00,82.39,82.44,82.38,82.42,34300.0,64.0961,64.135,64.0884,64.1195,34300.0
2012-12-17 15:45:00,82.41,82.45,82.37,82.43,35000.0,64.1117,64.1428,64.0806,64.1273,35000.0
2012-12-17 15:50:00,82.44,82.54,82.41,82.52,30800.0,64.135,64.2128,64.1117,64.1973,30800.0
2012-12-17 15:55:00,82.52,82.65,82.5,82.59,57400.0,64.1973,64.2984,64.1817,64.2517,57400.0
2012-12-18 09:30:00,82.64,83.0,82.56,82.99,24800.0,64.2906,64.5707,64.2284,64.5629,24800.0
2012-12-18 09:35:00,83.0,83.29,82.98,83.27,16000.0,64.5707,64.7963,64.5551,64.7807,16000.0
2012-12-18 09:40:00,83.31,83.63,83.31,83.56,13300.0,64.8119,65.0608,64.8119,65.0064,13300.0
2012-12-18 09:45:00,83.54,83.64,83.39,83.64,10500.0,64.9908,65.0686,64.8741,65.0686,10500.0
2012-12-18 09:50:00,83.65,83.7,83.59,83.63,11500.0,65.0764,65.1153,65.0297,65.0608,11500.0
2012-12-18 09:55:00,83.66,83.7,83.56,83.56,14100.0,65.0841,65.1153,65.0064,65.0064,14100.0
2012-12-18 10:00:00,83.56,83.61,83.47,83.48,4600.0,65.0064,65.0453,64.9363,64.9441,4600.0
2012-12-18 10:05:00,83.45,83.52,83.38,83.47,4900.0,64.9208,64.9752,64.8663,64.9363,4900.0
2012-12-18 10:10:00,83.46,83.5,83.41,83.5,8000.0,64.9286,64.9597,64.8897,64.9597,8000.0
2012-12-18 10:15:00,83.52,83.53,83.41,83.44,13100.0,64.9752,64.983,64.8897,64.913,13100.0
2012-12-18 10:20:00,83.39,83.58,83.39,83.54,3800.0,64.8741,65.0219,64.8741,64.9908,3800.0
2012-12-18 10:25:00,83.57,83.57,83.35,83.48,6400.0,65.0141,65.0141,64.843,64.9441,6400.0
2012-12-18 10:30:00,83.48,83.63,83.48,83.61,9500.0,64.9441,65.0608,64.9441,65.0453,9500.0
2012-12-18 10:35:00,83.61,83.71,83.59,83.71,5300.0,65.0453,65.123,65.0297,65.123,5300.0
2012-12-18 10:40:00,83.7,83.78,83.68,83.76,12700.0,65.1153,65.1775,65.0997,65.1619,12700.0
2012-12-18 10:45:00,83.78,83.87,83.76,83.82,5000.0,65.1775,65.2475,65.1619,65.2086,5000.0
2012-12-18 10:50:00,83.86,83.96,83.77,83.94,51400.0,65.2397,65.3175,65.1697,65.302,51400.0
2012-12-18 10:55:00,83.93,83.96,83.81,83.86,21100.0,65.2942,65.3175,65.2008,65.2397,21100.0
2012-12-18 11:00:00,83.88,83.95,83.8,83.8,17100.0,65.2553,65.3098,65.1931,65.1931,17100.0
2012-12-18 11:05:00,83.81,83.85,83.73,83.78,12400.0,65.2008,65.232,65.1386,65.1775,12400.0
2012-12-18 11:10:00,83.8,83.92,83.66,83.9,39500.0,65.1931,65.2864,65.0841,65.2709,39500.0
2012-12-18 11:15:00,83.92,83.99,83.85,83.97,19800.0,65.2864,65.3409,65.232,65.3253,19800.0
2012-12-18 11:20:00,83.98,83.98,83.91,83.96,8800.0,65.3331,65.3331,65.2786,65.3175,8800.0
2012-12-18 11:25:00,83.96,83.96,83.87,83.92,14100.0,65.3175,65.3175,65.2475,65.2864,14100.0
2012-12-18 11:30:00,83.94,83.94,83.87,83.87,5700.0,65.302,65.302,65.2475,65.2475,5700.0
2012-12-18 11:35:00,83.88,84.0,83.88,83.97,40500.0,65.2553,65.3487,65.2553,65.3253,40500.0
2012-12-18 11:40:00,83.97,83.98,83.87,83.9,15700.0,65.3253,65.3331,65.2475,65.2709,15700.0
2012-12-18 11:45:00,83.88,83.88,83.82,83.86,5200.0,65.2553,65.2553,65.2086,65.2397,5200.0
2012-12-18 11:50:00,83.86,83.86,83.72,83.72,4900.0,65.2397,65.2397,65.1308,65.1308,4900.0
2012-12-18 11:55:00,83.75,83.76,83.66,83.66,10900.0,65.1542,65.1619,65.0841,65.0841,10900.0
2012-12-18 12:00:00,83.69,83.77,83.69,83.74,7600.0,65.1075,65.1697,65.1075,65.1464,7600.0
2012-12-18 12:05:00,83.75,83.76,83.72,83.73,4200.0,65.1542,65.1619,65.1308,65.1386,4200.0
2012-12-18 12:10:00,83.74,83.77,83.7,83.71,5700.0,65.1464,65.1697,65.1153,65.123,5700.0
2012-12-18 12:15:00,83.72,83.73,83.67,83.7,12400.0,65.1308,65.1386,65.0919,65.1153,12400.0
2012-12-18 12:20:00,83.73,83.84,83.73,83.84,10400.0,65.1386,65.2242,65.1386,65.2242,10400.0
2012-12-18 12:25:00,83.84,83.86,83.78,83.79,4100.0,65.2242,65.2397,65.1775,65.1853,4100.0
2012-12-18 12:30:00,83.78,83.78,83.68,83.69,12200.0,65.1775,65.1775,65.0997,65.1075,12200.0
2012-12-18 12:35:00,83.7,83.92,83.7,83.9,56600.0,65.1153,65.2864,65.1153,65.2709,56600.0
2012-12-18 12:40:00,83.9,83.96,83.86,83.9,20800.0,65.2709,65.3175,65.2397,65.2709,20800.0
2012-12-18 12:45:00,83.89,83.9,83.7,83.9,33300.0,65.2631,65.2709,65.1153,65.2709,33300.0
2012-12-18 12:50:00,83.9,83.93,83.73,83.91,33200.0,65.2709,65.2942,65.1386,65.2786,33200.0
2012-12-18 12:55:00,83.88,83.89,83.8,83.8,6700.0,65.2553,65.2631,65.1931,65.1931,6700.0
2012-12-18 13:00:00,83.82,83.96,83.72,83.91,32900.0,65.2086,65.3175,65.1308,65.2786,32900.0
2012-12-18 13:05:00,83.93,84.0,83.92,83.96,7300.0,65.2942,65.3487,65.2864,65.3175,7300.0
2012-12-18 13:10:00,83.98,84.17,83.97,83.99,28500.0,65.3331,65.4809,65.3253,65.3409,28500.0
2012-12-18 13:15:00,83.99,84.18,83.99,84.18,9200.0,65.3409,65.4887,65.3409,65.4887,9200.0
2012-12-18 13:20:00,84.16,84.25,83.93,84.1,24000.0,65.4731,65.5431,65.2942,65.4265,24000.0
2012-12-18 13:25:00,84.09,84.14,84.02,84.12,22700.0,65.4187,65.4576,65.3642,65.442,22700.0
2012-12-18 13:30:00,84.1,84.12,83.95,84.09,10300.0,65.4265,65.442,65.3098,65.4187,10300.0
2012-12-18 13:35:00,84.08,84.16,84.07,84.14,7100.0,65.4109,65.4731,65.4031,65.4576,7100.0
2012-12-18 13:40:00,84.14,84.22,84.12,84.17,12000.0,65.4576,65.5198,65.442,65.4809,12000.0
2012-12-18 13:45:00,84.18,84.2,84.09,84.16,23700.0,65.4887,65.5042,65.4187,65.4731,23700.0
2012-12-18 13:50:00,84.18,84.21,84.11,84.16,5400.0,65.4887,65.512,65.4342,65.4731,5400.0
2012-12-18 13:55:00,84.16,84.26,84.16,84.26,16100.0,65.4731,65.5509,65.4731,65.5509,16100.0
2012-12-18 14:00:00,84.25,84.28,84.18,84.23,12500.0,65.5431,65.5665,65.4887,65.5276,12500.0
2012-12-18 14:05:00,84.23,84.32,84.23,84.31,6200.0,65.5276,65.5976,65.5276,65.5898,6200.0
2012-12-18 14:10:00,84.3,84.36,84.28,84.34,10200.0,65.582,65.6287,65.5665,65.6132,10200.0
2012-12-18 14:15:00,84.33,84.33,84.16,84.24,7400.0,65.6054,65.6054,65.4731,65.5354,7400.0
2012-12-18 14:20:00,84.23,84.29,84.18,84.2,13000.0,65.5276,65.5743,65.4887,65.5042,13000.0
2012-12-18 14:25:00,84.22,84.22,84.12,84.13,8200.0,65.5198,65.5198,65.442,65.4498,8200.0
2012-12-18 14:30:00,84.12,84.14,84.07,84.07,11300.0,65.442,65.4576,65.4031,65.4031,11300.0
2012-12-18 14:35:00,84.07,84.16,84.03,84.16,15700.0,65.4031,65.4731,65.372,65.4731,15700.0
2012-12-18 14:40:00,84.18,84.2,84.11,84.2,11800.0,65.4887,65.5042,65.4342,65.5042,11800.0
2012-12-18 14:45:00,84.18,84.3,84.18,84.28,6700.0,65.4887,65.582,65.4887,65.5665,6700.0
2012-12-18 14:50:00,84.28,84.35,84.28,84.34,11400.0,65.5665,65.6209,65.5665,65.6132,11400.0
2012-12-18 14:55:00,84.32,84.37,84.32,84.35,12500.0,65.5976,65.6365,65.5976,65.6209,12500.0
2012-12-18 15:00:00,84.37,84.39,84.32,84.39,18300.0,65.6365,65.6521,65.5976,65.6521,18300.0
2012-12-18 15:05:00,84.38,84.45,84.27,84.32,22300.0,65.6443,65.6987,65.5587,65.5976,22300.0
2012-12-18 15:10:00,84.34,84.38,84.29,84.36,20900.0,65.6132,65.6443,65.5743,65.6287,20900.0
2012-12-18 15:15:00,84.37,84.37,84.22,84.3,17300.0,65.6365,65.6365,65.5198,65.582,17300.0
2012-12-18 15:20:00,84.3,84.37,84.27,84.28,15000.0,65.582,65.6365,65.5587,65.5665,15000.0
2012-12-18 15:25:00,84.29,84.35,84.29,84.3,19000.0,65.5743,65.6209,65.5743,65.582,19000.0
2012-12-18 15:30:00,84.28,84.35,84.18,84.19,36600.0,65.5665,65.6209,65.4887,65.4965,36600.0
2012-12-18 15:35:00,84.2,84.33,84.16,84.28,49500.0,65.5042,65.6054,65.4731,65.5665,49500.0
2012-12-18 15:40:00,84.28,84.32,84.2,84.24,41600.0,65.5665,65.5976,65.5042,65.5354,41600.0
2012-12-18 15:45:00,84.22,84.27,84.14,84.26,67800.0,65.5198,65.5587,65.4576,65.5509,67800.0
2012-12-18 15:50:00,84.26,84.28,84.21,84.26,46400.0,65.5509,65.5665,65.512,65.5509,46400.0
2012-12-18 15:55:00,84.27,84.44,84.26,84.42,77200.0,65.5587,65.691,65.5509,65.6754,77200.0
2012-12-19 09:30:00,84.76,84.8,83.85,84.72,62600.0,65.9399,65.971,65.232,65.9088,62600.0
2012-12-19 09:35:00,84.79,84.8,84.56,84.7,12500.0,65.9632,65.971,65.7843,65.8932,12500.0
2012-12-19 09:40:00,84.69,84.69,83.96,84.05,11500.0,65.8854,65.8854,65.3175,65.3876,11500.0
2012-12-19 09:45:00,84.16,84.22,84.09,84.1,6200.0,65.4731,65.5198,65.4187,65.4265,6200.0
2012-12-19 09:50:00,84.1,84.12,83.97,84.01,12200.0,65.4265,65.442,65.3253,65.3564,12200.0
2012-12-19 09:55:00,84.01,84.1,84.01,84.08,4900.0,65.3564,65.4265,65.3564,65.4109,4900.0
2012-12-19 10:00:00,84.07,84.13,84.03,84.07,6600.0,65.4031,65.4498,65.372,65.4031,6600.0
2012-12-19 10:05:00,84.07,84.31,84.07,84.31,6800.0,65.4031,65.5898,65.4031,65.5898,6800.0
2012-12-19 10:10:00,84.32,84.34,84.21,84.29,6200.0,65.5976,65.6132,65.512,65.5743,6200.0
2012-12-19 10:15:00,84.3,84.31,84.11,84.12,4800.0,65.582,65.5898,65.4342,65.442,4800.0
2012-12-19 10:20:00,84.11,84.14,83.98,84.02,14500.0,65.4342,65.4576,65.3331,65.3642,14500.0
2012-12-19 10:25:00,84.02,84.14,84.02,84.12,5800.0,65.3642,65.4576,65.3642,65.442,5800.0
2012-12-19 10:30:00,84.12,84.29,84.12,84.29,2200.0,65.442,65.5743,65.442,65.5743,2200.0
2012-12-19 10:35:00,84.3,84.36,84.25,84.35,7700.0,65.582,65.6287,65.5431,65.6209,7700.0
2012-12-19 10:40:00,84.34,84.38,84.28,84.3,7400.0,65.6132,65.6443,65.5665,65.582,7400.0
2012-12-19 10:45:00,84.36,84.5,84.33,84.5,6300.0,65.6287,65.7376,65.6054,65.7376,6300.0
2012-12-19 10:50:00,84.49,84.49,84.35,84.42,4000.0,65.7299,65.7299,65.6209,65.6754,4000.0
2012-12-19 10:55:00,84.41,84.41,84.22,84.27,12400.0,65.6676,65.6676,65.5198,65.5587,12400.0
2012-12-19 11:00:00,84.26,84.35,84.26,84.35,2300.0,65.5509,65.6209,65.5509,65.6209,2300.0
2012-12-19 11:05:00,84.33,84.4,84.31,84.36,4800.0,65.6054,65.6598,65.5898,65.6287,4800.0
2012-12-19 11:10:00,84.42,84.42,84.32,84.37,4800.0,65.6754,65.6754,65.5976,65.6365,4800.0
2012-12-19 11:15:00,84.38,84.42,84.36,84.41,4000.0,65.6443,65.6754,65.6287,65.6676,4000.0
2012-12-19 11:20:00,84.44,84.47,84.27,84.32,5300.0,65.691,65.7143,65.5587,65.5976,5300.0
2012-12-19 11:25:00,84.33,84.36,84.3,84.33,2900.0,65.6054,65.6287,65.582,65.6054,2900.0
2012-12-19 11:30:00,84.34,84.52,84.34,84.46,6600.0,65.6132,65.7532,65.6132,65.7065,6600.0
2012-12-19 11:35:00,84.45,84.45,84.35,84.38,4300.0,65.6987,65.6987,65.6209,65.6443,4300.0
2012-12-19 11:40:00,84.37,84.42,84.27,84.27,4700.0,65.6365,65.6754,65.5587,65.5587,4700.0
2012-12-19 11:45:00,84.27,84.32,84.25,84.28,2800.0,65.5587,65.5976,65.5431,65.5665,2800.0
2012-12-19 11:50:00,84.29,84.33,84.26,84.33,6800.0,65.5743,65.6054,65.5509,65.6054,6800.0
2012-12-19 11:55:00,84.35,84.35,84.23,84.33,12500.0,65.6209,65.6209,65.5276,65.6054,12500.0
2012-12-19 12:00:00,84.33,84.41,84.31,84.31,3500.0,65.6054,65.6676,65.5898,65.5898,3500.0
2012-12-19 12:05:00,84.29,84.29,84.2,84.27,9800.0,65.5743,65.5743,65.5042,65.5587,9800.0
2012-12-19 12:10:00,84.29,84.3,84.26,84.29,64000.0,65.5743,65.582,65.5509,65.5743,64000.0
2012-12-19 12:15:00,84.28,84.31,84.2,84.25,8800.0,65.5665,65.5898,65.5042,65.5431,8800.0
2012-12-19 12:20:00,84.28,84.31,84.22,84.22,5500.0,65.5665,65.5898,65.5198,65.5198,5500.0
2012-12-19 12:25:00,84.26,84.32,84.25,84.25,11500.0,65.5509,65.5976,65.5431,65.5431,11500.0
2012-12-19 12:30:00,84.25,84.3,84.23,84.3,9600.0,65.5431,65.582,65.5276,65.582,9600.0
2012-12-19 12:35:00,84.29,84.3,84.26,84.3,4100.0,65.5743,65.582,65.5509,65.582,4100.0
2012-12-19 12:40:00,84.3,84.44,84.3,84.44,4000.0,65.582,65.691,65.582,65.691,4000.0
2012-12-19 12:45:00,84.45,84.45,84.34,84.36,2300.0,65.6987,65.6987,65.6132,65.6287,2300.0
2012-12-19 12:50:00,84.37,84.39,84.25,84.28,4400.0,65.6365,65.6521,65.5431,65.5665,4400.0
2012-12-19 12:55:00,84.29,84.31,84.23,84.23,5500.0,65.5743,65.5898,65.5276,65.5276,5500.0
2012-12-19 13:00:00,84.27,84.28,84.24,84.26,3200.0,65.5587,65.5665,65.5354,65.5509,3200.0
2012-12-19 13:05:00,84.29,84.32,84.27,84.32,3200.0,65.5743,65.5976,65.5587,65.5976,3200.0
2012-12-19 13:10:00,84.3,84.32,84.22,84.26,11800.0,65.582,65.5976,65.5198,65.5509,11800.0
2012-12-19 13:15:00,84.26,84.26,84.1,84.17,10800.0,65.5509,65.5509,65.4265,65.4809,10800.0
2012-12-19 13:20:00,84.15,84.18,84.13,84.15,6100.0,65.4653,65.4887,65.4498,65.4653,6100.0
2012-12-19 13:25:00,84.18,84.28,84.17,84.19,6200.0,65.4887,65.5665,65.4809,65.4965,6200.0
2012-12-19 13:30:00,84.2,84.23,84.19,84.19,3200.0,65.5042,65.5276,65.4965,65.4965,3200.0
2012-12-19 13:35:00,84.2,84.22,84.14,84.15,2900.0,65.5042,65.5198,65.4576,65.4653,2900.0
2012-12-19 13:40:00,84.15,84.15,84.03,84.03,5100.0,65.4653,65.4653,65.372,65.372,5100.0
2012-12-19 13:45:00,84.03,84.08,83.99,84.08,4800.0,65.372,65.4109,65.3409,65.4109,4800.0
2012-12-19 13:50:00,84.1,84.16,84.04,84.09,12300.0,65.4265,65.4731,65.3798,65.4187,12300.0
2012-12-19 13:55:00,84.12,84.13,84.04,84.05,14200.0,65.442,65.4498,65.3798,65.3876,14200.0
2012-12-19 14:00:00,84.04,84.07,83.94,83.99,9500.0,65.3798,65.4031,65.302,65.3409,9500.0
2012-12-19 14:05:00,83.98,84.04,83.98,84.01,7100.0,65.3331,65.3798,65.3331,65.3564,7100.0
2012-12-19 14:10:00,83.99,84.03,83.97,84.02,7000.0,65.3409,65.372,65.3253,65.3642,7000.0
2012-12-19 14:15:00,84.03,84.05,83.89,84.0,10900.0,65.372,65.3876,65.2631,65.3487,10900.0
2012-12-19 14:20:00,84.01,84.05,83.96,83.96,7600.0,65.3564,65.3876,65.3175,65.3175,7600.0
2012-12-19 14:25:00,83.97,84.05,83.96,84.0,4500.0,65.3253,65.3876,65.3175,65.3487,4500.0
2012-12-19 14:30:00,83.99,84.04,83.99,84.01,3200.0,65.3409,65.3798,65.3409,65.3564,3200.0
2012-12-19 14:35:00,84.0,84.02,83.96,83.99,8900.0,65.3487,65.3642,65.3175,65.3409,8900.0
2012-12-19 14:40:00,83.99,84.01,83.91,83.91,8200.0,65.3409,65.3564,65.2786,65.2786,8200.0
2012-12-19 14:45:00,83.94,83.98,83.91,83.91,14100.0,65.302,65.3331,65.2786,65.2786,14100.0
2012-12-19 14:50:00,83.89,83.92,83.84,83.86,5800.0,65.2631,65.2864,65.2242,65.2397,5800.0
2012-12-19 14:55:00,83.88,83.89,83.84,83.84,6300.0,65.2553,65.2631,65.2242,65.2242,6300.0
2012-12-19 15:00:00,83.87,83.92,83.84,83.91,15000.0,65.2475,65.2864,65.2242,65.2786,15000.0
2012-12-19 15:05:00,83.92,83.92,83.84,83.85,7400.0,65.2864,65.2864,65.2242,65.232,7400.0
2012-12-19 15:10:00,83.86,83.9,83.79,83.81,10300.0,65.2397,65.2709,65.1853,65.2008,10300.0
2012-12-19 15:15:00,83.83,83.9,83.82,83.86,7400.0,65.2164,65.2709,65.2086,65.2397,7400.0
2012-12-19 15:20:00,83.87,83.9,83.83,83.85,15700.0,65.2475,65.2709,65.2164,65.232,15700.0
2012-12-19 15:25:00,83.84,83.89,83.83,83.88,10400.0,65.2242,65.2631,65.2164,65.2553,10400.0
2012-12-19 15:30:00,83.87,83.89,83.85,83.86,13700.0,65.2475,65.2631,65.232,65.2397,13700.0
2012-12-19 15:35:00,83.87,84.03,83.87,83.92,22700.0,65.2475,65.372,65.2475,65.2864,22700.0
2012-12-19 15:40:00,83.92,83.93,83.79,83.8,22800.0,65.2864,65.2942,65.1853,65.1931,22800.0
2012-12-19 15:45:00,83.82,83.85,83.73,83.75,19300.0,65.2086,65.232,65.1386,65.1542,19300.0
2012-12-19 15:50:00,83.73,83.73,83.59,83.6,24400.0,65.1386,65.1386,65.0297,65.0375,24400.0
2012-12-19 15:55:00,83.6,83.66,83.59,83.61,22400.0,65.0375,65.0841,65.0297,65.0453,22400.0
2012-12-20 09:30:00,83.57,83.68,83.32,83.59,69200.0,65.0141,65.0997,64.8196,65.0297,69200.0
2012-12-20 09:35:00,83.54,83.54,83.14,83.17,24300.0,64.9908,64.9908,64.6796,64.7029,24300.0
2012-12-20 09:40:00,83.21,83.34,83.18,83.18,9700.0,64.7341,64.8352,64.7107,64.7107,9700.0
2012-12-20 09:45:00,83.18,83.22,83.13,83.21,4800.0,64.7107,64.7418,64.6718,64.7341,4800.0
2012-12-20 09:50:00,83.22,83.28,83.18,83.21,4000.0,64.7418,64.7885,64.7107,64.7341,4000.0
2012-12-20 09:55:00,83.2,83.26,83.16,83.22,6800.0,64.7263,64.773,64.6952,64.7418,6800.0
2012-12-20 10:00:00,83.24,83.34,83.19,83.32,9500.0,64.7574,64.8352,64.7185,64.8196,9500.0
2012-12-20 10:05:00,83.29,83.6,83.29,83.55,4900.0,64.7963,65.0375,64.7963,64.9986,4900.0
2012-12-20 10:10:00,83.51,83.57,83.41,83.48,8700.0,64.9675,65.0141,64.8897,64.9441,8700.0
2012-12-20 10:15:00,83.46,83.59,83.46,83.51,9900.0,64.9286,65.0297,64.9286,64.9675,9900.0
2012-12-20 10:20:00,83.49,83.57,83.31,83.34,9900.0,64.9519,65.0141,64.8119,64.8352,9900.0
2012-12-20 10:25:00,83.35,83.39,83.29,83.29,5200.0,64.843,64.8741,64.7963,64.7963,5200.0
2012-12-20 10:30:00,83.27,83.27,83.16,83.19,10000.0,64.7807,64.7807,64.6952,64.7185,10000.0
2012-12-20 10:35:00,83.25,83.44,83.25,83.4,6000.0,64.7652,64.913,64.7652,64.8819,6000.0
2012-12-20 10:40:00,83.39,83.41,83.28,83.28,10300.0,64.8741,64.8897,64.7885,64.7885,10300.0
2012-12-20 10:45:00,83.24,83.31,83.23,83.27,7400.0,64.7574,64.8119,64.7496,64.7807,7400.0
2012-12-20 10:50:00,83.26,83.27,83.16,83.16,8400.0,64.773,64.7807,64.6952,64.6952,8400.0
2012-12-20 10:55:00,83.16,83.22,83.16,83.21,3200.0,64.6952,64.7418,64.6952,64.7341,3200.0
2012-12-20 11:00:00,83.22,83.27,83.17,83.25,6200.0,64.7418,64.7807,64.7029,64.7652,6200.0
2012-12-20 11:05:00,83.25,83.31,83.23,83.27,7200.0,64.7652,64.8119,64.7496,64.7807,7200.0
2012-12-20 11:10:00,83.27,83.27,83.17,83.17,8500.0,64.7807,64.7807,64.7029,64.7029,8500.0
2012-12-20 11:15:00,83.15,83.17,83.12,83.14,6700.0,64.6874,64.7029,64.664,64.6796,6700.0
2012-12-20 11:20:00,83.16,83.19,83.05,83.05,15600.0,64.6952,64.7185,64.6096,64.6096,15600.0
2012-12-20 11:25:00,83.04,83.05,82.87,82.91,7900.0,64.6018,64.6096,64.4696,64.5007,7900.0
2012-12-20 11:30:00,82.9,83.03,82.9,82.99,8300.0,64.4929,64.594,64.4929,64.5629,8300.0
2012-12-20 11:35:00,82.99,83.06,82.98,82.98,13400.0,64.5629,64.6174,64.5551,64.5551,13400.0
2012-12-20 11:40:00,82.98,83.0,82.95,82.97,9800.0,64.5551,64.5707,64.5318,64.5474,9800.0
2012-12-20 11:45:00,82.99,83.0,82.88,82.89,21300.0,64.5629,64.5707,64.4773,64.4851,21300.0
2012-12-20 11:50:00,82.89,82.91,82.85,82.91,6200.0,64.4851,64.5007,64.454,64.5007,6200.0
2012-12-20 11:55:00,82.9,82.9,82.85,82.89,13100.0,64.4929,64.4929,64.454,64.4851,13100.0
2012-12-20 12:00:00,82.9,82.96,82.87,82.95,13000.0,64.4929,64.5396,64.4696,64.5318,13000.0
2012-12-20 12:05:00,82.97,83.04,82.97,83.01,7600.0,64.5474,64.6018,64.5474,64.5785,7600.0
2012-12-20 12:10:00,83.01,83.04,83.0,83.0,8300.0,64.5785,64.6018,64.5707,64.5707,8300.0
2012-12-20 12:15:00,82.98,82.98,82.92,82.93,6200.0,64.5551,64.5551,64.5085,64.5162,6200.0
2012-12-20 12:20:00,82.94,82.96,82.92,82.96,5900.0,64.524,64.5396,64.5085,64.5396,5900.0
2012-12-20 12:25:00,82.95,82.97,82.89,82.9,13500.0,64.5318,64.5474,64.4851,64.4929,13500.0
2012-12-20 12:30:00,82.9,82.91,82.87,82.9,17500.0,64.4929,64.5007,64.4696,64.4929,17500.0
2012-12-20 12:35:00,82.88,82.91,82.86,82.9,10400.0,64.4773,64.5007,64.4618,64.4929,10400.0
2012-12-20 12:40:00,82.9,82.93,82.89,82.93,6000.0,64.4929,64.5162,64.4851,64.5162,6000.0
2012-12-20 12:45:00,82.92,82.93,82.91,82.92,3600.0,64.5085,64.5162,64.5007,64.5085,3600.0
2012-12-20 12:50:00,82.91,82.96,82.91,82.91,5900.0,64.5007,64.5396,64.5007,64.5007,5900.0
2012-12-20 12:55:00,82.92,82.96,82.92,82.94,1800.0,64.5085,64.5396,64.5085,64.524,1800.0
2012-12-20 13:00:00,82.95,82.95,82.91,82.93,9200.0,64.5318,64.5318,64.5007,64.5162,9200.0
2012-12-20 13:05:00,82.93,82.94,82.91,82.94,6400.0,64.5162,64.524,64.5007,64.524,6400.0
2012-12-20 13:10:00,82.93,82.96,82.91,82.93,7700.0,64.5162,64.5396,64.5007,64.5162,7700.0
2012-12-20 13:15:00,82.91,82.94,82.86,82.92,14200.0,64.5007,64.524,64.4618,64.5085,14200.0
2012-12-20 13:20:00,82.92,82.95,82.91,82.91,7200.0,64.5085,64.5318,64.5007,64.5007,7200.0
2012-12-20 13:25:00,82.94,82.96,82.92,82.92,9700.0,64.524,64.5396,64.5085,64.5085,9700.0
2012-12-20 13:30:00,82.92,82.94,82.9,82.93,8500.0,64.5085,64.524,64.4929,64.5162,8500.0
2012-12-20 13:35:00,82.92,82.97,82.9,82.93,14000.0,64.5085,64.5474,64.4929,64.5162,14000.0
2012-12-20 13:40:00,82.91,82.94,82.9,82.93,8300.0,64.5007,64.524,64.4929,64.5162,8300.0
2012-12-20 13:45:00,82.95,82.96,82.87,82.87,19700.0,64.5318,64.5396,64.4696,64.4696,19700.0
2012-12-20 13:50:00,82.92,82.92,82.88,82.91,9800.0,64.5085,64.5085,64.4773,64.5007,9800.0
2012-12-20 13:55:00,82.9,82.91,82.88,82.91,9500.0,64.4929,64.5007,64.4773,64.5007,9500.0
2012-12-20 14:00:00,82.91,82.92,82.87,82.88,18900.0,64.5007,64.5085,64.4696,64.4773,18900.0
2012-12-20 14:05:00,82.89,82.9,82.87,82.88,8300.0,64.4851,64.4929,64.4696,64.4773,8300.0
2012-12-20 14:10:00,82.9,82.91,82.89,82.9,8400.0,64.4929,64.5007,64.4851,64.4929,8400.0
2012-12-20 14:15:00,82.9,82.91,82.81,82.82,21000.0,64.4929,64.5007,64.4229,64.4307,21000.0
2012-12-20 14:20:00,82.84,82.85,82.77,82.85,7500.0,64.4462,64.454,64.3918,64.454,7500.0
2012-12-20 14:25:00,82.86,82.91,82.86,82.89,6800.0,64.4618,64.5007,64.4618,64.4851,6800.0
2012-12-20 14:30:00,82.88,82.91,82.83,82.89,9100.0,64.4773,64.5007,64.4384,64.4851,9100.0
2012-12-20 14:35:00,82.88,82.91,82.87,82.9,12000.0,64.4773,64.5007,64.4696,64.4929,12000.0
2012-12-20 14:40:00,82.91,82.92,82.88,82.92,10100.0,64.5007,64.5085,64.4773,64.5085,10100.0
2012-12-20 14:45:00,82.9,82.92,82.86,82.9,15500.0,64.4929,64.5085,64.4618,64.4929,15500.0
2012-12-20 14:50:00,82.91,82.94,82.9,82.94,24600.0,64.5007,64.524,64.4929,64.524,24600.0
2012-12-20 14:55:00,82.95,82.95,82.91,82.94,14900.0,64.5318,64.5318,64.5007,64.524,14900.0
2012-12-20 15:00:00,82.92,82.95,82.88,82.9,20200.0,64.5085,64.5318,64.4773,64.4929,20200.0
2012-12-20 15:05:00,82.9,82.93,82.88,82.9,12000.0,64.4929,64.5162,64.4773,64.4929,12000.0
2012-12-20 15:10:00,82.9,82.92,82.88,82.88,12000.0,64.4929,64.5085,64.4773,64.4773,12000.0
2012-12-20 15:15:00,82.88,82.91,82.87,82.89,12000.0,64.4773,64.5007,64.4696,64.4851,12000.0
2012-12-20 15:20:00,82.89,82.95,82.87,82.94,28500.0,64.4851,64.5318,64.4696,64.524,28500.0
2012-12-20 15:25:00,82.94,82.95,82.91,82.92,18800.0,64.524,64.5318,64.5007,64.5085,18800.0
2012-12-20 15:30:00,82.93,82.93,82.89,82.91,25600.0,64.5162,64.5162,64.4851,64.5007,25600.0
2012-12-20 15:35:00,82.91,82.94,82.87,82.88,31900.0,64.5007,64.524,64.4696,64.4773,31900.0
2012-12-20 15:40:00,82.88,82.97,82.88,82.9,32400.0,64.4773,64.5474,64.4773,64.4929,32400.0
2012-12-20 15:45:00,82.9,82.94,82.84,82.85,37000.0,64.4929,64.524,64.4462,64.454,37000.0
2012-12-20 15:50:00,82.86,82.87,82.77,82.77,45700.0,64.4618,64.4696,64.3918,64.3918,45700.0
2012-12-20 15:55:00,82.77,82.97,82.75,82.95,67300.0,64.3918,64.5474,64.3762,64.5318,67300.0
2012-12-21 09:30:00,81.52,81.58,81.26,81.38,269300.0,63.4193,63.466,63.217,63.3104,269300.0
2012-12-21 09:35:00,81.39,82.02,81.39,81.6,32800.0,63.3182,63.8083,63.3182,63.4816,32800.0
2012-12-21 09:40:00,81.64,81.67,81.39,81.52,51100.0,63.5127,63.536,63.3182,63.4193,51100.0
2012-12-21 09:45:00,81.5,81.92,81.5,81.85,25900.0,63.4038,63.7305,63.4038,63.676,25900.0
2012-12-21 09:50:00,81.85,81.91,81.51,81.53,30000.0,63.676,63.7227,63.4115,63.4271,30000.0
2012-12-21 09:55:00,81.58,81.65,81.41,81.65,12100.0,63.466,63.5204,63.3337,63.5204,12100.0
2012-12-21 10:00:00,81.7,81.73,81.49,81.55,29100.0,63.5593,63.5827,63.396,63.4427,29100.0
2012-12-21 10:05:00,81.53,81.67,81.51,81.63,22200.0,63.4271,63.536,63.4115,63.5049,22200.0
2012-12-21 10:10:00,81.6,81.71,81.56,81.63,38700.0,63.4816,63.5671,63.4504,63.5049,38700.0
2012-12-21 10:15:00,81.63,82.02,81.56,82.0,20000.0,63.5049,63.8083,63.4504,63.7927,20000.0
2012-12-21 10:20:00,82.0,82.1,81.98,82.06,11300.0,63.7927,63.8705,63.7772,63.8394,11300.0
2012-12-21 10:25:00,82.07,82.19,82.06,82.17,7000.0,63.8472,63.9405,63.8394,63.925,7000.0
2012-12-21 10:30:00,82.19,82.32,82.18,82.21,10000.0,63.9405,64.0417,63.9328,63.9561,10000.0
2012-12-21 10:35:00,82.2,82.29,82.12,82.12,9900.0,63.9483,64.0183,63.8861,63.8861,9900.0
2012-12-21 10:40:00,82.14,82.17,81.99,82.0,13900.0,63.9016,63.925,63.785,63.7927,13900.0
2012-12-21 10:45:00,82.01,82.19,82.01,82.16,8300.0,63.8005,63.9405,63.8005,63.9172,8300.0
2012-12-21 10:50:00,82.16,82.26,82.14,82.26,6600.0,63.9172,63.995,63.9016,63.995,6600.0
2012-12-21 10:55:00,82.27,82.37,82.26,82.37,9700.0,64.0028,64.0806,63.995,64.0806,9700.0
2012-12-21 11:00:00,82.39,82.52,82.3,82.42,20100.0,64.0961,64.1973,64.0261,64.1195,20100.0
2012-12-21 11:05:00,82.43,82.44,82.2,82.28,12200.0,64.1273,64.135,63.9483,64.0106,12200.0
2012-12-21 11:10:00,82.3,82.44,82.3,82.38,6500.0,64.0261,64.135,64.0261,64.0884,6500.0
2012-12-21 11:15:00,82.38,82.44,82.33,82.33,14600.0,64.0884,64.135,64.0495,64.0495,14600.0
2012-12-21 11:20:00,82.33,82.47,82.33,82.44,7900.0,64.0495,64.1584,64.0495,64.135,7900.0
2012-12-21 11:25:00,82.45,82.55,82.45,82.49,7300.0,64.1428,64.2206,64.1428,64.1739,7300.0
2012-12-21 11:30:00,82.47,82.51,82.34,82.34,9900.0,64.1584,64.1895,64.0572,64.0572,9900.0
2012-12-21 11:35:00,82.37,82.39,82.09,82.18,14100.0,64.0806,64.0961,63.8628,63.9328,14100.0
2012-12-21 11:40:00,82.17,82.17,82.12,82.13,2300.0,63.925,63.925,63.8861,63.8939,2300.0
2012-12-21 11:45:00,82.12,82.26,82.09,82.26,8700.0,63.8861,63.995,63.8628,63.995,8700.0
2012-12-21 11:50:00,82.25,82.39,82.23,82.23,6600.0,63.9872,64.0961,63.9717,63.9717,6600.0
2012-12-21 11:55:00,82.23,82.52,82.23,82.48,5800.0,63.9717,64.1973,63.9717,64.1662,5800.0
2012-12-21 12:00:00,82.46,82.5,82.29,82.31,17000.0,64.1506,64.1817,64.0183,64.0339,17000.0
2012-12-21 12:05:00,82.3,82.46,82.29,82.43,9800.0,64.0261,64.1506,64.0183,64.1273,9800.0
2012-12-21 12:10:00,82.44,82.47,82.42,82.42,5900.0,64.135,64.1584,64.1195,64.1195,5900.0
2012-12-21 12:15:00,82.4,82.63,82.39,82.62,8800.0,64.1039,64.2828,64.0961,64.2751,8800.0
2012-12-21 12:20:00,82.63,82.66,82.57,82.63,5600.0,64.2828,64.3062,64.2362,64.2828,5600.0
2012-12-21 12:25:00,82.66,82.68,82.54,82.54,5100.0,64.3062,64.3217,64.2128,64.2128,5100.0
2012-12-21 12:30:00,82.55,82.68,82.55,82.67,6500.0,64.2206,64.3217,64.2206,64.314,6500.0
2012-12-21 12:35:00,82.68,82.78,82.6,82.61,6400.0,64.3217,64.3995,64.2595,64.2673,6400.0
2012-12-21 12:40:00,82.65,82.69,82.62,82.67,12600.0,64.2984,64.3295,64.2751,64.314,12600.0
2012-12-21 12:45:00,82.68,82.75,82.66,82.73,5300.0,64.3217,64.3762,64.3062,64.3606,5300.0
2012-12-21 12:50:00,82.71,82.77,82.7,82.7,6700.0,64.3451,64.3918,64.3373,64.3373,6700.0
2012-12-21 12:55:00,82.7,82.88,82.7,82.86,7400.0,64.3373,64.4773,64.3373,64.4618,7400.0
2012-12-21 13:00:00,82.88,82.93,82.85,82.88,6600.0,64.4773,64.5162,64.454,64.4773,6600.0
2012-12-21 13:05:00,82.88,82.92,82.72,82.72,6300.0,64.4773,64.5085,64.3529,64.3529,6300.0
2012-12-21 13:10:00,82.72,82.8,82.66,82.67,5600.0,64.3529,64.4151,64.3062,64.314,5600.0
2012-12-21 13:15:00,82.67,82.69,82.59,82.64,5600.0,64.314,64.3295,64.2517,64.2906,5600.0
2012-12-21 13:20:00,82.65,82.69,82.6,82.63,5500.0,64.2984,64.3295,64.2595,64.2828,5500.0
2012-12-21 13:25:00,82.62,82.64,82.54,82.56,15400.0,64.2751,64.2906,64.2128,64.2284,15400.0
2012-12-21 13:30:00,82.54,82.56,82.46,82.49,3900.0,64.2128,64.2284,64.1506,64.1739,3900.0
2012-12-21 13:35:00,82.49,82.58,82.44,82.58,8900.0,64.1739,64.244,64.135,64.244,8900.0
2012-12-21 13:40:00,82.58,82.74,82.58,82.59,13200.0,64.244,64.3684,64.244,64.2517,13200.0
2012-12-21 13:45:00,82.59,82.6,82.52,82.54,5900.0,64.2517,64.2595,64.1973,64.2128,5900.0
2012-12-21 13:50:00,82.58,82.71,82.58,82.7,7200.0,64.244,64.3451,64.244,64.3373,7200.0
2012-12-21 13:55:00,82.72,82.76,82.7,82.76,6000.0,64.3529,64.384,64.3373,64.384,6000.0
2012-12-21 14:00:00,82.76,82.87,82.76,82.84,6200.0,64.384,64.4696,64.384,64.4462,6200.0
2012-12-21 14:05:00,82.84,82.84,82.51,82.54,16800.0,64.4462,64.4462,64.1895,64.2128,16800.0
2012-12-21 14:10:00,82.54,82.68,82.53,82.67,9300.0,64.2128,64.3217,64.2051,64.314,9300.0
2012-12-21 14:15:00,82.72,82.79,82.71,82.76,8000.0,64.3529,64.4073,64.3451,64.384,8000.0
2012-12-21 14:20:00,82.76,82.82,82.76,82.81,24000.0,64.384,64.4307,64.384,64.4229,24000.0
2012-12-21 14:25:00,82.81,82.92,82.8,82.81,6600.0,64.4229,64.5085,64.4151,64.4229,6600.0
2012-12-21 14:30:00,82.81,82.82,82.7,82.82,13700.0,64.4229,64.4307,64.3373,64.4307,13700.0
2012-12-21 14:35:00,82.82,82.82,82.76,82.81,8200.0,64.4307,64.4307,64.384,64.4229,8200.0
2012-12-21 14:40:00,82.8,82.84,82.77,82.81,8700.0,64.4151,64.4462,64.3918,64.4229,8700.0
2012-12-21 14:45:00,82.8,82.84,82.75,82.77,10500.0,64.4151,64.4462,64.3762,64.3918,10500.0
2012-12-21 14:50:00,82.79,82.8,82.68,82.69,6100.0,64.4073,64.4151,64.3217,64.3295,6100.0
2012-12-21 14:55:00,82.66,82.68,82.5,82.5,10700.0,64.3062,64.3217,64.1817,64.1817,10700.0
2012-12-21 15:00:00,82.51,82.55,82.45,82.53,14500.0,64.1895,64.2206,64.1428,64.2051,14500.0
2012-12-21 15:05:00,82.53,82.53,82.41,82.41,13600.0,64.2051,64.2051,64.1117,64.1117,13600.0
2012-12-21 15:10:00,82.4,82.48,82.39,82.43,40900.0,64.1039,64.1662,64.0961,64.1273,40900.0
2012-12-21 15:15:00,82.42,82.6,82.41,82.6,14200.0,64.1195,64.2595,64.1117,64.2595,14200.0
2012-12-21 15:20:00,82.61,82.63,82.52,82.58,28900.0,64.2673,64.2828,64.1973,64.244,28900.0
2012-12-21 15:25:00,82.58,82.72,82.58,82.7,10500.0,64.244,64.3529,64.244,64.3373,10500.0
2012-12-21 15:30:00,82.72,82.84,82.71,82.83,20500.0,64.3529,64.4462,64.3451,64.4384,20500.0
2012-12-21 15:35:00,82.84,82.98,82.82,82.87,17800.0,64.4462,64.5551,64.4307,64.4696,17800.0
2012-12-21 15:40:00,82.88,82.98,82.86,82.94,23700.0,64.4773,64.5551,64.4618,64.524,23700.0
2012-12-21 15:45:00,82.95,83.02,82.77,82.87,44200.0,64.5318,64.5863,64.3918,64.4696,44200.0
2012-12-21 15:50:00,82.86,82.9,82.8,82.86,30200.0,64.4618,64.4929,64.4151,64.4618,30200.0
2012-12-21 15:55:00,82.85,83.04,82.84,83.01,98200.0,64.454,64.6018,64.4462,64.5785,98200.0
2012-12-24 09:30:00,82.82,83.09,82.68,83.03,12200.0,64.4307,64.6407,64.3217,64.594,12200.0
2012-12-24 09:35:00,83.08,83.12,82.92,82.98,5600.0,64.6329,64.664,64.5085,64.5551,5600.0
2012-12-24 09:40:00,82.95,83.25,82.95,83.25,4100.0,64.5318,64.7652,64.5318,64.7652,4100.0
2012-12-24 09:45:00,83.26,83.32,82.98,83.04,7100.0,64.773,64.8196,64.5551,64.6018,7100.0
2012-12-24 09:50:00,83.06,83.17,83.05,83.14,5800.0,64.6174,64.7029,64.6096,64.6796,5800.0
2012-12-24 09:55:00,83.05,83.1,83.04,83.09,4100.0,64.6096,64.6485,64.6018,64.6407,4100.0
2012-12-24 10:00:00,83.11,83.14,82.98,83.08,5100.0,64.6563,64.6796,64.5551,64.6329,5100.0
2012-12-24 10:05:00,83.07,83.19,83.07,83.09,4600.0,64.6252,64.7185,64.6252,64.6407,4600.0
2012-12-24 10:10:00,83.09,83.28,83.04,83.28,8700.0,64.6407,64.7885,64.6018,64.7885,8700.0
2012-12-24 10:15:00,83.28,83.31,83.24,83.25,7500.0,64.7885,64.8119,64.7574,64.7652,7500.0
2012-12-24 10:20:00,83.26,83.3,83.26,83.29,3800.0,64.773,64.8041,64.773,64.7963,3800.0
2012-12-24 10:25:00,83.29,83.29,83.24,83.25,3200.0,64.7963,64.7963,64.7574,64.7652,3200.0
2012-12-24 10:30:00,83.26,83.35,83.22,83.27,6400.0,64.773,64.843,64.7418,64.7807,6400.0
2012-12-24 10:35:00,83.26,83.26,83.11,83.11,4100.0,64.773,64.773,64.6563,64.6563,4100.0
2012-12-24 10:40:00,83.11,83.12,82.97,82.97,4000.0,64.6563,64.664,64.5474,64.5474,4000.0
2012-12-24 10:45:00,82.95,82.99,82.92,82.95,2800.0,64.5318,64.5629,64.5085,64.5318,2800.0
2012-12-24 10:50:00,82.94,83.07,82.93,83.06,3000.0,64.524,64.6252,64.5162,64.6174,3000.0
2012-12-24 10:55:00,83.04,83.04,82.88,82.91,6700.0,64.6018,64.6018,64.4773,64.5007,6700.0
2012-12-24 11:00:00,82.88,82.95,82.88,82.9,3400.0,64.4773,64.5318,64.4773,64.4929,3400.0
2012-12-24 11:05:00,82.91,82.95,82.89,82.89,1600.0,64.5007,64.5318,64.4851,64.4851,1600.0
2012-12-24 11:10:00,82.9,82.99,82.89,82.92,3600.0,64.4929,64.5629,64.4851,64.5085,3600.0
2012-12-24 11:15:00,82.89,82.97,82.88,82.95,3800.0,64.4851,64.5474,64.4773,64.5318,3800.0
2012-12-24 11:20:00,82.95,83.01,82.95,83.01,2300.0,64.5318,64.5785,64.5318,64.5785,2300.0
2012-12-24 11:25:00,83.01,83.07,82.98,83.07,4000.0,64.5785,64.6252,64.5551,64.6252,4000.0
2012-12-24 11:30:00,83.07,83.08,83.03,83.05,5200.0,64.6252,64.6329,64.594,64.6096,5200.0
2012-12-24 11:35:00,83.05,83.07,83.05,83.05,2300.0,64.6096,64.6252,64.6096,64.6096,2300.0
2012-12-24 11:40:00,83.07,83.13,83.04,83.04,6500.0,64.6252,64.6718,64.6018,64.6018,6500.0
2012-12-24 11:45:00,83.03,83.03,82.96,83.0,3900.0,64.594,64.594,64.5396,64.5707,3900.0
2012-12-24 11:50:00,83.0,83.0,82.98,83.0,2300.0,64.5707,64.5707,64.5551,64.5707,2300.0
2012-12-24 11:55:00,83.0,83.01,82.93,82.93,5000.0,64.5707,64.5785,64.5162,64.5162,5000.0
2012-12-24 12:00:00,82.95,82.95,82.87,82.9,5100.0,64.5318,64.5318,64.4696,64.4929,5100.0
2012-12-24 12:05:00,82.89,82.9,82.88,82.88,4200.0,64.4851,64.4929,64.4773,64.4773,4200.0
2012-12-24 12:10:00,82.85,82.87,82.85,82.86,1900.0,64.454,64.4696,64.454,64.4618,1900.0
2012-12-24 12:15:00,82.85,82.89,82.85,82.87,4000.0,64.454,64.4851,64.454,64.4696,4000.0
2012-12-24 12:20:00,82.87,82.87,82.8,82.82,4100.0,64.4696,64.4696,64.4151,64.4307,4100.0
2012-12-24 12:25:00,82.83,82.84,82.76,82.76,4500.0,64.4384,64.4462,64.384,64.384,4500.0
2012-12-24 12:30:00,82.74,82.9,82.74,82.9,6200.0,64.3684,64.4929,64.3684,64.4929,6200.0
2012-12-24 12:35:00,82.89,82.91,82.86,82.9,7000.0,64.4851,64.5007,64.4618,64.4929,7000.0
2012-12-24 12:40:00,82.91,82.98,82.91,82.98,5600.0,64.5007,64.5551,64.5007,64.5551,5600.0
2012-12-24 12:45:00,82.97,82.97,82.81,82.94,35200.0,64.5474,64.5474,64.4229,64.524,35200.0
2012-12-24 12:50:00,82.95,82.99,82.87,82.91,10100.0,64.5318,64.5629,64.4696,64.5007,10100.0
2012-12-24 12:55:00,82.91,83.0,82.89,82.91,17600.0,64.5007,64.5707,64.4851,64.5007,17600.0
2012-12-26 09:30:00,83.15,83.43,83.04,83.06,9600.0,64.6874,64.9052,64.6018,64.6174,9600.0
2012-12-26 09:35:00,83.02,83.26,83.02,83.23,4500.0,64.5863,64.773,64.5863,64.7496,4500.0
2012-12-26 09:40:00,83.2,83.25,83.13,83.24,14000.0,64.7263,64.7652,64.6718,64.7574,14000.0
2012-12-26 09:45:00,83.2,83.27,83.16,83.25,3900.0,64.7263,64.7807,64.6952,64.7652,3900.0
2012-12-26 09:50:00,83.25,83.25,83.14,83.14,3000.0,64.7652,64.7652,64.6796,64.6796,3000.0
2012-12-26 09:55:00,83.15,83.25,83.13,83.15,11700.0,64.6874,64.7652,64.6718,64.6874,11700.0
2012-12-26 10:00:00,83.2,83.21,83.14,83.19,1900.0,64.7263,64.7341,64.6796,64.7185,1900.0
2012-12-26 10:05:00,83.21,83.23,83.13,83.13,10700.0,64.7341,64.7496,64.6718,64.6718,10700.0
2012-12-26 10:10:00,83.08,83.16,83.0,83.0,8200.0,64.6329,64.6952,64.5707,64.5707,8200.0
2012-12-26 10:15:00,83.02,83.06,82.88,82.93,3200.0,64.5863,64.6174,64.4773,64.5162,3200.0
2012-12-26 10:20:00,82.87,82.9,82.79,82.79,2900.0,64.4696,64.4929,64.4073,64.4073,2900.0
2012-12-26 10:25:00,82.75,82.88,82.72,82.83,11500.0,64.3762,64.4773,64.3529,64.4384,11500.0
2012-12-26 10:30:00,82.84,82.96,82.84,82.96,1800.0,64.4462,64.5396,64.4462,64.5396,1800.0
2012-12-26 10:35:00,82.96,83.04,82.9,82.9,5300.0,64.5396,64.6018,64.4929,64.4929,5300.0
2012-12-26 10:40:00,82.85,82.85,82.85,82.85,100.0,64.454,64.454,64.454,64.454,100.0
2012-12-26 10:45:00,82.91,82.93,82.82,82.82,1700.0,64.5007,64.5162,64.4307,64.4307,1700.0
2012-12-26 10:50:00,82.81,82.83,82.78,82.83,800.0,64.4229,64.4384,64.3995,64.4384,800.0
2012-12-26 10:55:00,82.82,82.84,82.79,82.83,2900.0,64.4307,64.4462,64.4073,64.4384,2900.0
2012-12-26 11:00:00,82.8,82.83,82.71,82.81,5300.0,64.4151,64.4384,64.3451,64.4229,5300.0
2012-12-26 11:05:00,82.79,82.8,82.53,82.6,3600.0,64.4073,64.4151,64.2051,64.2595,3600.0
2012-12-26 11:10:00,82.58,82.78,82.55,82.78,2900.0,64.244,64.3995,64.2206,64.3995,2900.0
2012-12-26 11:15:00,82.8,82.84,82.75,82.76,3200.0,64.4151,64.4462,64.3762,64.384,3200.0
2012-12-26 11:20:00,82.81,82.81,82.77,82.81,1100.0,64.4229,64.4229,64.3918,64.4229,1100.0
2012-12-26 11:25:00,82.84,82.87,82.75,82.75,3000.0,64.4462,64.4696,64.3762,64.3762,3000.0
2012-12-26 11:30:00,82.64,82.73,82.62,82.73,2500.0,64.2906,64.3606,64.2751,64.3606,2500.0
2012-12-26 11:35:00,82.76,82.76,82.63,82.66,4900.0,64.384,64.384,64.2828,64.3062,4900.0
2012-12-26 11:40:00,82.64,82.73,82.64,82.67,1700.0,64.2906,64.3606,64.2906,64.314,1700.0
2012-12-26 11:45:00,82.68,82.68,82.64,82.66,2200.0,64.3217,64.3217,64.2906,64.3062,2200.0
2012-12-26 11:50:00,82.64,82.79,82.64,82.74,3000.0,64.2906,64.4073,64.2906,64.3684,3000.0
2012-12-26 11:55:00,82.78,82.82,82.77,82.8,2200.0,64.3995,64.4307,64.3918,64.4151,2200.0
2012-12-26 12:00:00,82.83,82.9,82.78,82.79,1900.0,64.4384,64.4929,64.3995,64.4073,1900.0
2012-12-26 12:05:00,82.78,82.78,82.71,82.76,2300.0,64.3995,64.3995,64.3451,64.384,2300.0
2012-12-26 12:10:00,82.76,82.83,82.76,82.81,2900.0,64.384,64.4384,64.384,64.4229,2900.0
2012-12-26 12:15:00,82.8,82.8,82.71,82.71,6800.0,64.4151,64.4151,64.3451,64.3451,6800.0
2012-12-26 12:20:00,82.74,82.84,82.73,82.78,12000.0,64.3684,64.4462,64.3606,64.3995,12000.0
2012-12-26 12:25:00,82.74,82.81,82.69,82.69,18200.0,64.3684,64.4229,64.3295,64.3295,18200.0
2012-12-26 12:30:00,82.68,82.74,82.64,82.73,15600.0,64.3217,64.3684,64.2906,64.3606,15600.0
2012-12-26 12:35:00,82.72,82.74,82.66,82.71,5500.0,64.3529,64.3684,64.3062,64.3451,5500.0
2012-12-26 12:40:00,82.71,82.79,82.71,82.76,5400.0,64.3451,64.4073,64.3451,64.384,5400.0
2012-12-26 12:45:00,82.78,82.86,82.77,82.85,5200.0,64.3995,64.4618,64.3918,64.454,5200.0
2012-12-26 12:50:00,82.81,82.84,82.77,82.78,3200.0,64.4229,64.4462,64.3918,64.3995,3200.0
2012-12-26 12:55:00,82.8,82.94,82.8,82.88,5200.0,64.4151,64.524,64.4151,64.4773,5200.0
2012-12-26 13:00:00,82.87,82.95,82.85,82.93,5600.0,64.4696,64.5318,64.454,64.5162,5600.0
2012-12-26 13:05:00,82.93,82.93,82.91,82.93,2100.0,64.5162,64.5162,64.5007,64.5162,2100.0
2012-12-26 13:10:00,82.92,82.93,82.84,82.93,2600.0,64.5085,64.5162,64.4462,64.5162,2600.0
2012-12-26 13:15:00,82.88,82.93,82.85,82.91,13900.0,64.4773,64.5162,64.454,64.5007,13900.0
2012-12-26 13:20:00,82.9,82.91,82.85,82.9,2100.0,64.4929,64.5007,64.454,64.4929,2100.0
2012-12-26 13:25:00,82.9,82.96,82.9,82.96,2100.0,64.4929,64.5396,64.4929,64.5396,2100.0
2012-12-26 13:30:00,82.96,83.02,82.95,82.95,4600.0,64.5396,64.5863,64.5318,64.5318,4600.0
2012-12-26 13:35:00,82.9,82.93,82.87,82.89,2700.0,64.4929,64.5162,64.4696,64.4851,2700.0
2012-12-26 13:40:00,82.87,82.9,82.83,82.87,2600.0,64.4696,64.4929,64.4384,64.4696,2600.0
2012-12-26 13:45:00,82.88,82.89,82.86,82.87,1500.0,64.4773,64.4851,64.4618,64.4696,1500.0
2012-12-26 13:50:00,82.83,82.84,82.76,82.84,3400.0,64.4384,64.4462,64.384,64.4462,3400.0
2012-12-26 13:55:00,82.85,82.87,82.83,82.83,1600.0,64.454,64.4696,64.4384,64.4384,1600.0
2012-12-26 14:00:00,82.83,82.91,82.83,82.87,5500.0,64.4384,64.5007,64.4384,64.4696,5500.0
2012-12-26 14:05:00,82.85,82.9,82.85,82.88,2200.0,64.454,64.4929,64.454,64.4773,2200.0
2012-12-26 14:10:00,82.88,82.98,82.88,82.96,4900.0,64.4773,64.5551,64.4773,64.5396,4900.0
2012-12-26 14:15:00,82.95,82.96,82.91,82.94,7300.0,64.5318,64.5396,64.5007,64.524,7300.0
2012-12-26 14:20:00,82.88,82.91,82.86,82.87,1500.0,64.4773,64.5007,64.4618,64.4696,1500.0
2012-12-26 14:25:00,82.87,82.96,82.86,82.96,7700.0,64.4696,64.5396,64.4618,64.5396,7700.0
2012-12-26 14:30:00,82.95,83.0,82.95,83.0,2800.0,64.5318,64.5707,64.5318,64.5707,2800.0
2012-12-26 14:35:00,82.99,83.06,82.97,82.97,7600.0,64.5629,64.6174,64.5474,64.5474,7600.0
2012-12-26 14:40:00,82.95,82.96,82.89,82.9,2900.0,64.5318,64.5396,64.4851,64.4929,2900.0
2012-12-26 14:45:00,82.89,82.97,82.85,82.97,2500.0,64.4851,64.5474,64.454,64.5474,2500.0
2012-12-26 14:50:00,82.97,83.1,82.95,83.07,7100.0,64.5474,64.6485,64.5318,64.6252,7100.0
2012-12-26 14:55:00,83.07,83.2,83.04,83.12,8500.0,64.6252,64.7263,64.6018,64.664,8500.0
2012-12-26 15:00:00,83.1,83.1,83.02,83.02,2500.0,64.6485,64.6485,64.5863,64.5863,2500.0
2012-12-26 15:05:00,82.96,83.0,82.92,82.92,5200.0,64.5396,64.5707,64.5085,64.5085,5200.0
2012-12-26 15:10:00,82.93,82.96,82.92,82.92,4100.0,64.5162,64.5396,64.5085,64.5085,4100.0
2012-12-26 15:15:00,82.92,82.93,82.83,82.83,3200.0,64.5085,64.5162,64.4384,64.4384,3200.0
2012-12-26 15:20:00,82.84,82.85,82.77,82.78,3400.0,64.4462,64.454,64.3918,64.3995,3400.0
2012-12-26 15:25:00,82.77,82.86,82.76,82.83,4300.0,64.3918,64.4618,64.384,64.4384,4300.0
2012-12-26 15:30:00,82.83,82.86,82.8,82.82,4000.0,64.4384,64.4618,64.4151,64.4307,4000.0
2012-12-26 15:35:00,82.83,82.92,82.83,82.88,4700.0,64.4384,64.5085,64.4384,64.4773,4700.0
2012-12-26 15:40:00,82.89,82.89,82.78,82.79,5000.0,64.4851,64.4851,64.3995,64.4073,5000.0
2012-12-26 15:45:00,82.79,82.82,82.73,82.75,5000.0,64.4073,64.4307,64.3606,64.3762,5000.0
2012-12-26 15:50:00,82.75,82.75,82.69,82.74,8400.0,64.3762,64.3762,64.3295,64.3684,8400.0
2012-12-26 15:55:00,82.74,82.74,82.61,82.65,26900.0,64.3684,64.3684,64.2673,64.2984,26900.0
2012-12-27 09:30:00,82.66,82.87,82.56,82.87,16000.0,64.3062,64.4696,64.2284,64.4696,16000.0
2012-12-27 09:35:00,82.93,82.94,82.63,82.7,7800.0,64.5162,64.524,64.2828,64.3373,7800.0
2012-12-27 09:40:00,82.72,82.72,82.64,82.66,4500.0,64.3529,64.3529,64.2906,64.3062,4500.0
2012-12-27 09:45:00,82.61,82.69,82.55,82.69,2600.0,64.2673,64.3295,64.2206,64.3295,2600.0
2012-12-27 09:50:00,82.72,82.75,82.59,82.67,2800.0,64.3529,64.3762,64.2517,64.314,2800.0
2012-12-27 09:55:00,82.73,82.77,82.6,82.6,4900.0,64.3606,64.3918,64.2595,64.2595,4900.0
2012-12-27 10:00:00,82.6,82.7,82.49,82.69,18200.0,64.2595,64.3373,64.1739,64.3295,18200.0
2012-12-27 10:05:00,82.7,82.8,82.65,82.77,39300.0,64.3373,64.4151,64.2984,64.3918,39300.0
2012-12-27 10:10:00,82.74,82.8,82.69,82.69,7400.0,64.3684,64.4151,64.3295,64.3295,7400.0
2012-12-27 10:15:00,82.69,82.75,82.43,82.43,6200.0,64.3295,64.3762,64.1273,64.1273,6200.0
2012-12-27 10:20:00,82.41,82.51,82.29,82.39,11800.0,64.1117,64.1895,64.0183,64.0961,11800.0
2012-12-27 10:25:00,82.4,82.45,82.35,82.35,2900.0,64.1039,64.1428,64.065,64.065,2900.0
2012-12-27 10:30:00,82.34,82.4,82.25,82.4,2900.0,64.0572,64.1039,63.9872,64.1039,2900.0
2012-12-27 10:35:00,82.37,82.38,82.26,82.31,5000.0,64.0806,64.0884,63.995,64.0339,5000.0
2012-12-27 10:40:00,82.3,82.42,82.27,82.42,5300.0,64.0261,64.1195,64.0028,64.1195,5300.0
2012-12-27 10:45:00,82.42,82.44,82.35,82.44,6600.0,64.1195,64.135,64.065,64.135,6600.0
2012-12-27 10:50:00,82.47,82.52,82.39,82.39,3900.0,64.1584,64.1973,64.0961,64.0961,3900.0
2012-12-27 10:55:00,82.4,82.46,82.3,82.35,4900.0,64.1039,64.1506,64.0261,64.065,4900.0
2012-12-27 11:00:00,82.34,82.45,82.34,82.37,5500.0,64.0572,64.1428,64.0572,64.0806,5500.0
2012-12-27 11:05:00,82.33,82.34,82.18,82.24,4400.0,64.0495,64.0572,63.9328,63.9794,4400.0
2012-12-27 11:10:00,82.21,82.22,82.13,82.2,7500.0,63.9561,63.9639,63.8939,63.9483,7500.0
2012-12-27 11:15:00,82.21,82.22,82.14,82.18,4700.0,63.9561,63.9639,63.9016,63.9328,4700.0
2012-12-27 11:20:00,82.19,82.26,82.15,82.16,8100.0,63.9405,63.995,63.9094,63.9172,8100.0
2012-12-27 11:25:00,82.17,82.29,82.17,82.24,4300.0,63.925,64.0183,63.925,63.9794,4300.0
2012-12-27 11:30:00,82.24,82.31,82.22,82.31,3900.0,63.9794,64.0339,63.9639,64.0339,3900.0
2012-12-27 11:35:00,82.3,82.4,82.3,82.37,3900.0,64.0261,64.1039,64.0261,64.0806,3900.0
2012-12-27 11:40:00,82.41,82.54,82.41,82.48,3800.0,64.1117,64.2128,64.1117,64.1662,3800.0
2012-12-27 11:45:00,82.5,82.52,82.39,82.47,2700.0,64.1817,64.1973,64.0961,64.1584,2700.0
2012-12-27 11:50:00,82.47,82.5,82.45,82.46,3700.0,64.1584,64.1817,64.1428,64.1506,3700.0
2012-12-27 11:55:00,82.49,82.49,82.4,82.47,4100.0,64.1739,64.1739,64.1039,64.1584,4100.0
2012-12-27 12:00:00,82.48,82.53,82.3,82.33,5600.0,64.1662,64.2051,64.0261,64.0495,5600.0
2012-12-27 12:05:00,82.31,82.34,82.23,82.31,5100.0,64.0339,64.0572,63.9717,64.0339,5100.0
2012-12-27 12:10:00,82.28,82.37,82.28,82.33,3800.0,64.0106,64.0806,64.0106,64.0495,3800.0
2012-12-27 12:15:00,82.34,82.37,82.21,82.21,4100.0,64.0572,64.0806,63.9561,63.9561,4100.0
2012-12-27 12:20:00,82.17,82.19,82.09,82.09,1600.0,63.925,63.9405,63.8628,63.8628,1600.0
2012-12-27 12:25:00,82.13,82.16,82.07,82.07,4800.0,63.8939,63.9172,63.8472,63.8472,4800.0
2012-12-27 12:30:00,82.06,82.06,81.94,81.94,7000.0,63.8394,63.8394,63.7461,63.7461,7000.0
2012-12-27 12:35:00,81.95,82.0,81.85,81.98,4600.0,63.7538,63.7927,63.676,63.7772,4600.0
2012-12-27 12:40:00,81.99,81.99,81.93,81.93,1800.0,63.785,63.785,63.7383,63.7383,1800.0
2012-12-27 12:45:00,81.94,81.99,81.86,81.96,5600.0,63.7461,63.785,63.6838,63.7616,5600.0
2012-12-27 12:50:00,81.95,81.97,81.93,81.96,3600.0,63.7538,63.7694,63.7383,63.7616,3600.0
2012-12-27 12:55:00,81.97,82.04,81.95,82.03,6500.0,63.7694,63.8239,63.7538,63.8161,6500.0
2012-12-27 13:00:00,82.03,82.14,82.0,82.14,3400.0,63.8161,63.9016,63.7927,63.9016,3400.0
2012-12-27 13:05:00,82.14,82.23,82.08,82.23,3300.0,63.9016,63.9717,63.855,63.9717,3300.0
2012-12-27 13:10:00,82.22,82.28,82.19,82.26,2400.0,63.9639,64.0106,63.9405,63.995,2400.0
2012-12-27 13:15:00,82.29,82.4,82.28,82.32,4800.0,64.0183,64.1039,64.0106,64.0417,4800.0
2012-12-27 13:20:00,82.31,82.34,82.17,82.17,2400.0,64.0339,64.0572,63.925,63.925,2400.0
2012-12-27 13:25:00,82.21,82.21,82.11,82.15,2800.0,63.9561,63.9561,63.8783,63.9094,2800.0
2012-12-27 13:30:00,82.18,82.28,82.15,82.23,5700.0,63.9328,64.0106,63.9094,63.9717,5700.0
2012-12-27 13:35:00,82.24,82.25,82.15,82.15,1500.0,63.9794,63.9872,63.9094,63.9094,1500.0
2012-12-27 13:40:00,82.19,82.21,82.16,82.17,1500.0,63.9405,63.9561,63.9172,63.925,1500.0
2012-12-27 13:45:00,82.17,82.17,82.09,82.13,2800.0,63.925,63.925,63.8628,63.8939,2800.0
2012-12-27 13:50:00,82.14,82.21,82.11,82.19,4500.0,63.9016,63.9561,63.8783,63.9405,4500.0
2012-12-27 13:55:00,82.21,82.21,82.14,82.15,4100.0,63.9561,63.9561,63.9016,63.9094,4100.0
2012-12-27 14:00:00,82.16,82.2,82.02,82.02,3200.0,63.9172,63.9483,63.8083,63.8083,3200.0
2012-12-27 14:05:00,82.01,82.06,81.99,82.01,5900.0,63.8005,63.8394,63.785,63.8005,5900.0
2012-12-27 14:10:00,81.99,82.03,81.99,82.0,2700.0,63.785,63.8161,63.785,63.7927,2700.0
2012-12-27 14:15:00,81.99,82.07,81.95,82.07,2700.0,63.785,63.8472,63.7538,63.8472,2700.0
2012-12-27 14:20:00,82.05,82.05,81.95,81.98,3600.0,63.8316,63.8316,63.7538,63.7772,3600.0
2012-12-27 14:25:00,81.98,81.98,81.92,81.92,5200.0,63.7772,63.7772,63.7305,63.7305,5200.0
2012-12-27 14:30:00,81.94,81.96,81.85,81.86,5100.0,63.7461,63.7616,63.676,63.6838,5100.0
2012-12-27 14:35:00,81.9,81.98,81.9,81.98,4300.0,63.7149,63.7772,63.7149,63.7772,4300.0
2012-12-27 14:40:00,81.99,82.09,81.93,82.09,5200.0,63.785,63.8628,63.7383,63.8628,5200.0
2012-12-27 14:45:00,82.2,82.5,82.15,82.38,15800.0,63.9483,64.1817,63.9094,64.0884,15800.0
2012-12-27 14:50:00,82.37,82.46,82.3,82.4,6300.0,64.0806,64.1506,64.0261,64.1039,6300.0
2012-12-27 14:55:00,82.37,82.46,82.34,82.42,5600.0,64.0806,64.1506,64.0572,64.1195,5600.0
2012-12-27 15:00:00,82.43,82.46,82.36,82.41,9100.0,64.1273,64.1506,64.0728,64.1117,9100.0
2012-12-27 15:05:00,82.42,82.59,82.41,82.56,11300.0,64.1195,64.2517,64.1117,64.2284,11300.0
2012-12-27 15:10:00,82.59,82.59,82.54,82.56,3800.0,64.2517,64.2517,64.2128,64.2284,3800.0
2012-12-27 15:15:00,82.54,82.56,82.49,82.55,4800.0,64.2128,64.2284,64.1739,64.2206,4800.0
2012-12-27 15:20:00,82.58,82.78,82.56,82.65,14200.0,64.244,64.3995,64.2284,64.2984,14200.0
2012-12-27 15:25:00,82.69,82.71,82.65,82.68,11100.0,64.3295,64.3451,64.2984,64.3217,11100.0
2012-12-27 15:30:00,82.67,82.8,82.67,82.78,10300.0,64.314,64.4151,64.314,64.3995,10300.0
2012-12-27 15:35:00,82.78,82.84,82.75,82.75,8300.0,64.3995,64.4462,64.3762,64.3762,8300.0
2012-12-27 15:40:00,82.76,82.92,82.76,82.86,12700.0,64.384,64.5085,64.384,64.4618,12700.0
2012-12-27 15:45:00,82.87,82.89,82.73,82.75,10000.0,64.4696,64.4851,64.3606,64.3762,10000.0
2012-12-27 15:50:00,82.75,82.82,82.69,82.74,26500.0,64.3762,64.4307,64.3295,64.3684,26500.0
2012-12-27 15:55:00,82.73,82.8,82.68,82.73,38300.0,64.3606,64.4151,64.3217,64.3606,38300.0
2012-12-28 09:30:00,82.03,82.38,82.03,82.38,8800.0,63.8161,64.0884,63.8161,64.0884,8800.0
2012-12-28 09:35:00,82.32,82.38,82.24,82.24,2200.0,64.0417,64.0884,63.9794,63.9794,2200.0
2012-12-28 09:40:00,82.22,82.38,82.17,82.38,4000.0,63.9639,64.0884,63.925,64.0884,4000.0
2012-12-28 09:45:00,82.28,82.34,82.22,82.24,2100.0,64.0106,64.0572,63.9639,63.9794,2100.0
2012-12-28 09:50:00,82.18,82.31,82.18,82.21,3700.0,63.9328,64.0339,63.9328,63.9561,3700.0
2012-12-28 09:55:00,82.18,82.38,82.16,82.37,3500.0,63.9328,64.0884,63.9172,64.0806,3500.0
2012-12-28 10:00:00,82.4,82.53,82.38,82.5,4000.0,64.1039,64.2051,64.0884,64.1817,4000.0
2012-12-28 10:05:00,82.54,82.67,82.4,82.42,8300.0,64.2128,64.314,64.1039,64.1195,8300.0
2012-12-28 10:10:00,82.46,82.47,82.26,82.37,4000.0,64.1506,64.1584,63.995,64.0806,4000.0
2012-12-28 10:15:00,82.37,82.62,82.37,82.6,8300.0,64.0806,64.2751,64.0806,64.2595,8300.0
2012-12-28 10:20:00,82.63,82.65,82.45,82.46,5500.0,64.2828,64.2984,64.1428,64.1506,5500.0
2012-12-28 10:25:00,82.45,82.63,82.45,82.57,4500.0,64.1428,64.2828,64.1428,64.2362,4500.0
2012-12-28 10:30:00,82.56,82.67,82.54,82.55,11900.0,64.2284,64.314,64.2128,64.2206,11900.0
2012-12-28 10:35:00,82.55,82.59,82.54,82.56,7700.0,64.2206,64.2517,64.2128,64.2284,7700.0
2012-12-28 10:40:00,82.57,82.84,82.57,82.7,14500.0,64.2362,64.4462,64.2362,64.3373,14500.0
2012-12-28 10:45:00,82.69,82.86,82.67,82.72,9200.0,64.3295,64.4618,64.314,64.3529,9200.0
2012-12-28 10:50:00,82.63,82.68,82.57,82.61,3800.0,64.2828,64.3217,64.2362,64.2673,3800.0
2012-12-28 10:55:00,82.58,82.66,82.57,82.61,2600.0,64.244,64.3062,64.2362,64.2673,2600.0
2012-12-28 11:00:00,82.58,82.64,82.57,82.62,3200.0,64.244,64.2906,64.2362,64.2751,3200.0
2012-12-28 11:05:00,82.66,82.66,82.57,82.64,4200.0,64.3062,64.3062,64.2362,64.2906,4200.0
2012-12-28 11:10:00,82.62,82.7,82.54,82.64,5000.0,64.2751,64.3373,64.2128,64.2906,5000.0
2012-12-28 11:15:00,82.63,82.67,82.61,82.66,1400.0,64.2828,64.314,64.2673,64.3062,1400.0
2012-12-28 11:20:00,82.66,82.67,82.54,82.54,8000.0,64.3062,64.314,64.2128,64.2128,8000.0
2012-12-28 11:25:00,82.5,82.54,82.47,82.51,6400.0,64.1817,64.2128,64.1584,64.1895,6400.0
2012-12-28 11:30:00,82.51,82.58,82.51,82.58,2300.0,64.1895,64.244,64.1895,64.244,2300.0
2012-12-28 11:35:00,82.55,82.62,82.54,82.6,13200.0,64.2206,64.2751,64.2128,64.2595,13200.0
2012-12-28 11:40:00,82.61,82.68,82.61,82.62,3100.0,64.2673,64.3217,64.2673,64.2751,3100.0
2012-12-28 11:45:00,82.63,82.64,82.6,82.62,2800.0,64.2828,64.2906,64.2595,64.2751,2800.0
2012-12-28 11:50:00,82.62,82.64,82.62,82.64,900.0,64.2751,64.2906,64.2751,64.2906,900.0
2012-12-28 11:55:00,82.65,82.65,82.61,82.63,1600.0,64.2984,64.2984,64.2673,64.2828,1600.0
2012-12-28 12:00:00,82.64,82.73,82.64,82.68,3200.0,64.2906,64.3606,64.2906,64.3217,3200.0
2012-12-28 12:05:00,82.66,82.68,82.63,82.64,800.0,64.3062,64.3217,64.2828,64.2906,800.0
2012-12-28 12:10:00,82.64,82.7,82.61,82.7,3000.0,64.2906,64.3373,64.2673,64.3373,3000.0
2012-12-28 12:15:00,82.7,82.77,82.69,82.77,1800.0,64.3373,64.3918,64.3295,64.3918,1800.0
2012-12-28 12:20:00,82.78,82.84,82.74,82.76,2800.0,64.3995,64.4462,64.3684,64.384,2800.0
2012-12-28 12:25:00,82.8,82.81,82.78,82.78,900.0,64.4151,64.4229,64.3995,64.3995,900.0
2012-12-28 12:30:00,82.78,82.8,82.77,82.77,1900.0,64.3995,64.4151,64.3918,64.3918,1900.0
2012-12-28 12:35:00,82.81,82.82,82.74,82.75,2300.0,64.4229,64.4307,64.3684,64.3762,2300.0
2012-12-28 12:40:00,82.72,82.73,82.69,82.69,400.0,64.3529,64.3606,64.3295,64.3295,400.0
2012-12-28 12:45:00,82.68,82.7,82.63,82.7,2800.0,64.3217,64.3373,64.2828,64.3373,2800.0
2012-12-28 12:50:00,82.7,82.71,82.66,82.68,1400.0,64.3373,64.3451,64.3062,64.3217,1400.0
2012-12-28 12:55:00,82.66,82.67,82.62,82.65,1800.0,64.3062,64.314,64.2751,64.2984,1800.0
2012-12-28 13:00:00,82.67,82.72,82.65,82.67,1000.0,64.314,64.3529,64.2984,64.314,1000.0
2012-12-28 13:05:00,82.72,82.73,82.67,82.69,6700.0,64.3529,64.3606,64.314,64.3295,6700.0
2012-12-28 13:10:00,82.68,82.7,82.65,82.66,3000.0,64.3217,64.3373,64.2984,64.3062,3000.0
2012-12-28 13:15:00,82.64,82.65,82.6,82.64,3600.0,64.2906,64.2984,64.2595,64.2906,3600.0
2012-12-28 13:20:00,82.61,82.62,82.6,82.62,1100.0,64.2673,64.2751,64.2595,64.2751,1100.0
2012-12-28 13:25:00,82.63,82.66,82.61,82.61,1100.0,64.2828,64.3062,64.2673,64.2673,1100.0
2012-12-28 13:30:00,82.61,82.62,82.52,82.59,4000.0,64.2673,64.2751,64.1973,64.2517,4000.0
2012-12-28 13:35:00,82.58,82.61,82.58,82.6,1100.0,64.244,64.2673,64.244,64.2595,1100.0
2012-12-28 13:40:00,82.61,82.65,82.6,82.64,3600.0,64.2673,64.2984,64.2595,64.2906,3600.0
2012-12-28 13:45:00,82.63,82.66,82.62,82.63,1300.0,64.2828,64.3062,64.2751,64.2828,1300.0
2012-12-28 13:50:00,82.63,82.63,82.61,82.63,1200.0,64.2828,64.2828,64.2673,64.2828,1200.0
2012-12-28 13:55:00,82.61,82.65,82.54,82.65,4600.0,64.2673,64.2984,64.2128,64.2984,4600.0
2012-12-28 14:00:00,82.62,82.64,82.61,82.61,2200.0,64.2751,64.2906,64.2673,64.2673,2200.0
2012-12-28 14:05:00,82.6,82.6,82.54,82.56,4000.0,64.2595,64.2595,64.2128,64.2284,4000.0
2012-12-28 14:10:00,82.56,82.6,82.56,82.57,2600.0,64.2284,64.2595,64.2284,64.2362,2600.0
2012-12-28 14:15:00,82.57,82.62,82.55,82.61,3200.0,64.2362,64.2751,64.2206,64.2673,3200.0
2012-12-28 14:20:00,82.63,82.63,82.6,82.62,5000.0,64.2828,64.2828,64.2595,64.2751,5000.0
2012-12-28 14:25:00,82.6,82.61,82.52,82.54,3700.0,64.2595,64.2673,64.1973,64.2128,3700.0
2012-12-28 14:30:00,82.58,82.62,82.52,82.52,1300.0,64.244,64.2751,64.1973,64.1973,1300.0
2012-12-28 14:35:00,82.48,82.54,82.48,82.51,1500.0,64.1662,64.2128,64.1662,64.1895,1500.0
2012-12-28 14:40:00,82.51,82.56,82.5,82.56,1400.0,64.1895,64.2284,64.1817,64.2284,1400.0
2012-12-28 14:45:00,82.57,82.63,82.56,82.63,3000.0,64.2362,64.2828,64.2284,64.2828,3000.0
2012-12-28 14:50:00,82.61,82.61,82.54,82.55,2200.0,64.2673,64.2673,64.2128,64.2206,2200.0
2012-12-28 14:55:00,82.54,82.55,82.48,82.48,2600.0,64.2128,64.2206,64.1662,64.1662,2600.0
2012-12-28 15:00:00,82.5,82.53,82.49,82.52,1500.0,64.1817,64.2051,64.1739,64.1973,1500.0
2012-12-28 15:05:00,82.5,82.55,82.5,82.5,2700.0,64.1817,64.2206,64.1817,64.1817,2700.0
2012-12-28 15:10:00,82.48,82.49,82.36,82.36,12500.0,64.1662,64.1739,64.0728,64.0728,12500.0
2012-12-28 15:15:00,82.37,82.49,82.37,82.47,11900.0,64.0806,64.1739,64.0806,64.1584,11900.0
2012-12-28 15:20:00,82.49,82.49,82.41,82.47,3500.0,64.1739,64.1739,64.1117,64.1584,3500.0
2012-12-28 15:25:00,82.52,82.56,82.42,82.49,14600.0,64.1973,64.2284,64.1195,64.1739,14600.0
2012-12-28 15:30:00,82.49,82.61,82.49,82.57,8500.0,64.1739,64.2673,64.1739,64.2362,8500.0
2012-12-28 15:35:00,82.56,82.62,82.13,82.23,35600.0,64.2284,64.2751,63.8939,63.9717,35600.0
2012-12-28 15:40:00,82.22,82.32,82.21,82.26,10100.0,63.9639,64.0417,63.9561,63.995,10100.0
2012-12-28 15:45:00,82.26,82.26,82.03,82.08,17600.0,63.995,63.995,63.8161,63.855,17600.0
2012-12-28 15:50:00,82.07,82.12,81.93,82.12,22300.0,63.8472,63.8861,63.7383,63.8861,22300.0
2012-12-28 15:55:00,82.11,82.17,82.02,82.03,44800.0,63.8783,63.925,63.8083,63.8161,44800.0
2012-12-31 09:30:00,81.97,82.21,81.79,82.21,20600.0,63.7694,63.9561,63.6294,63.9561,20600.0
2012-12-31 09:35:00,82.26,82.51,82.2,82.51,6000.0,63.995,64.1895,63.9483,64.1895,6000.0
2012-12-31 09:40:00,82.55,82.71,82.53,82.59,13100.0,64.2206,64.3451,64.2051,64.2517,13100.0
2012-12-31 09:45:00,82.6,82.61,82.46,82.55,7600.0,64.2595,64.2673,64.1506,64.2206,7600.0
2012-12-31 09:50:00,82.54,82.63,82.43,82.59,6700.0,64.2128,64.2828,64.1273,64.2517,6700.0
2012-12-31 09:55:00,82.59,82.7,82.53,82.58,10900.0,64.2517,64.3373,64.2051,64.244,10900.0
2012-12-31 10:00:00,82.58,82.7,82.54,82.7,12100.0,64.244,64.3373,64.2128,64.3373,12100.0
2012-12-31 10:05:00,82.69,82.72,82.53,82.53,24200.0,64.3295,64.3529,64.2051,64.2051,24200.0
2012-12-31 10:10:00,82.56,82.61,82.55,82.56,6900.0,64.2284,64.2673,64.2206,64.2284,6900.0
2012-12-31 10:15:00,82.6,82.68,82.5,82.5,7100.0,64.2595,64.3217,64.1817,64.1817,7100.0
2012-12-31 10:20:00,82.5,82.62,82.47,82.62,10200.0,64.1817,64.2751,64.1584,64.2751,10200.0
2012-12-31 10:25:00,82.61,82.76,82.58,82.58,28700.0,64.2673,64.384,64.244,64.244,28700.0
2012-12-31 10:30:00,82.59,82.68,82.58,82.65,8600.0,64.2517,64.3217,64.244,64.2984,8600.0
2012-12-31 10:35:00,82.65,82.71,82.62,82.62,15400.0,64.2984,64.3451,64.2751,64.2751,15400.0
2012-12-31 10:40:00,82.62,82.85,82.62,82.71,28800.0,64.2751,64.454,64.2751,64.3451,28800.0
2012-12-31 10:45:00,82.71,82.73,82.66,82.69,10100.0,64.3451,64.3606,64.3062,64.3295,10100.0
2012-12-31 10:50:00,82.7,82.72,82.62,82.68,10500.0,64.3373,64.3529,64.2751,64.3217,10500.0
2012-12-31 10:55:00,82.68,82.72,82.66,82.7,7200.0,64.3217,64.3529,64.3062,64.3373,7200.0
2012-12-31 11:00:00,82.7,82.72,82.64,82.72,29200.0,64.3373,64.3529,64.2906,64.3529,29200.0
2012-12-31 11:05:00,82.69,82.69,82.56,82.65,7300.0,64.3295,64.3295,64.2284,64.2984,7300.0
2012-12-31 11:10:00,82.64,82.72,82.64,82.64,18900.0,64.2906,64.3529,64.2906,64.2906,18900.0
2012-12-31 11:15:00,82.7,82.7,82.62,82.64,4100.0,64.3373,64.3373,64.2751,64.2906,4100.0
2012-12-31 11:20:00,82.7,82.71,82.59,82.61,8200.0,64.3373,64.3451,64.2517,64.2673,8200.0
2012-12-31 11:25:00,82.59,82.67,82.59,82.64,9700.0,64.2517,64.314,64.2517,64.2906,9700.0
2012-12-31 11:30:00,82.65,82.7,82.59,82.65,9500.0,64.2984,64.3373,64.2517,64.2984,9500.0
2012-12-31 11:35:00,82.66,82.71,82.63,82.7,12800.0,64.3062,64.3451,64.2828,64.3373,12800.0
2012-12-31 11:40:00,82.69,82.74,82.67,82.72,17500.0,64.3295,64.3684,64.314,64.3529,17500.0
2012-12-31 11:45:00,82.7,82.72,82.7,82.71,4700.0,64.3373,64.3529,64.3373,64.3451,4700.0
2012-12-31 11:50:00,82.7,82.7,82.65,82.67,4500.0,64.3373,64.3373,64.2984,64.314,4500.0
2012-12-31 11:55:00,82.67,82.73,82.65,82.67,6500.0,64.314,64.3606,64.2984,64.314,6500.0
2012-12-31 12:00:00,82.68,82.71,82.67,82.69,18000.0,64.3217,64.3451,64.314,64.3295,18000.0
2012-12-31 12:05:00,82.7,82.7,82.66,82.68,4600.0,64.3373,64.3373,64.3062,64.3217,4600.0
2012-12-31 12:10:00,82.67,82.7,82.67,82.7,6400.0,64.314,64.3373,64.314,64.3373,6400.0
2012-12-31 12:15:00,82.7,82.72,82.69,82.7,5500.0,64.3373,64.3529,64.3295,64.3373,5500.0
2012-12-31 12:20:00,82.71,82.72,82.67,82.68,10500.0,64.3451,64.3529,64.314,64.3217,10500.0
2012-12-31 12:25:00,82.67,82.71,82.67,82.7,6200.0,64.314,64.3451,64.314,64.3373,6200.0
2012-12-31 12:30:00,82.71,82.71,82.66,82.7,8600.0,64.3451,64.3451,64.3062,64.3373,8600.0
2012-12-31 12:35:00,82.69,82.72,82.69,82.69,12000.0,64.3295,64.3529,64.3295,64.3295,12000.0
2012-12-31 12:40:00,82.69,82.94,82.68,82.79,30700.0,64.3295,64.524,64.3217,64.4073,30700.0
2012-12-31 12:45:00,82.82,83.09,82.82,83.04,23300.0,64.4307,64.6407,64.4307,64.6018,23300.0
2012-12-31 12:50:00,83.05,83.06,82.84,82.9,20200.0,64.6096,64.6174,64.4462,64.4929,20200.0
2012-12-31 12:55:00,82.92,82.92,82.71,82.84,16900.0,64.5085,64.5085,64.3451,64.4462,16900.0
2012-12-31 13:00:00,82.84,82.99,82.84,82.87,13200.0,64.4462,64.5629,64.4462,64.4696,13200.0
2012-12-31 13:05:00,82.88,82.88,82.68,82.83,13100.0,64.4773,64.4773,64.3217,64.4384,13100.0
2012-12-31 13:10:00,82.84,82.99,82.76,82.99,19900.0,64.4462,64.5629,64.384,64.5629,19900.0
2012-12-31 13:15:00,82.97,83.15,82.96,82.98,8700.0,64.5474,64.6874,64.5396,64.5551,8700.0
2012-12-31 13:20:00,82.98,83.06,82.92,83.06,14000.0,64.5551,64.6174,64.5085,64.6174,14000.0
2012-12-31 13:25:00,83.02,83.03,82.94,82.94,7800.0,64.5863,64.594,64.524,64.524,7800.0
2012-12-31 13:30:00,82.92,82.94,82.89,82.92,2000.0,64.5085,64.524,64.4851,64.5085,2000.0
2012-12-31 13:35:00,82.99,82.99,82.94,82.94,4700.0,64.5629,64.5629,64.524,64.524,4700.0
2012-12-31 13:40:00,82.98,83.04,82.88,82.94,10200.0,64.5551,64.6018,64.4773,64.524,10200.0
2012-12-31 13:45:00,82.99,83.21,82.65,82.76,37000.0,64.5629,64.7341,64.2984,64.384,37000.0
2012-12-31 13:50:00,82.78,82.93,82.71,82.92,6900.0,64.3995,64.5162,64.3451,64.5085,6900.0
2012-12-31 13:55:00,82.88,83.02,82.83,82.93,6700.0,64.4773,64.5863,64.4384,64.5162,6700.0
2012-12-31 14:00:00,82.91,82.96,82.72,82.83,23100.0,64.5007,64.5396,64.3529,64.4384,23100.0
2012-12-31 14:05:00,82.81,82.93,82.81,82.9,20800.0,64.4229,64.5162,64.4229,64.4929,20800.0
2012-12-31 14:10:00,82.89,82.9,82.83,82.9,9600.0,64.4851,64.4929,64.4384,64.4929,9600.0
2012-12-31 14:15:00,82.92,83.02,82.87,83.01,8600.0,64.5085,64.5863,64.4696,64.5785,8600.0
2012-12-31 14:20:00,83.02,83.18,83.02,83.18,6200.0,64.5863,64.7107,64.5863,64.7107,6200.0
2012-12-31 14:25:00,83.19,83.25,83.16,83.23,7100.0,64.7185,64.7652,64.6952,64.7496,7100.0
2012-12-31 14:30:00,83.21,83.3,83.19,83.22,11600.0,64.7341,64.8041,64.7185,64.7418,11600.0
2012-12-31 14:35:00,83.22,83.31,83.16,83.31,4900.0,64.7418,64.8119,64.6952,64.8119,4900.0
2012-12-31 14:40:00,83.32,83.45,83.27,83.43,10200.0,64.8196,64.9208,64.7807,64.9052,10200.0
2012-12-31 14:45:00,83.4,83.57,83.38,83.51,15200.0,64.8819,65.0141,64.8663,64.9675,15200.0
2012-12-31 14:50:00,83.49,83.65,83.44,83.57,8500.0,64.9519,65.0764,64.913,65.0141,8500.0
2012-12-31 14:55:00,83.56,83.86,83.56,83.81,11900.0,65.0064,65.2397,65.0064,65.2008,11900.0
2012-12-31 15:00:00,83.83,83.98,83.82,83.88,20100.0,65.2164,65.3331,65.2086,65.2553,20100.0
2012-12-31 15:05:00,83.86,83.92,83.84,83.88,8400.0,65.2397,65.2864,65.2242,65.2553,8400.0
2012-12-31 15:10:00,83.89,83.92,83.68,83.71,14800.0,65.2631,65.2864,65.0997,65.123,14800.0
2012-12-31 15:15:00,83.73,83.75,83.64,83.74,10500.0,65.1386,65.1542,65.0686,65.1464,10500.0
2012-12-31 15:20:00,83.73,83.74,83.63,83.68,6100.0,65.1386,65.1464,65.0608,65.0997,6100.0
2012-12-31 15:25:00,83.7,83.76,83.42,83.51,19900.0,65.1153,65.1619,64.8974,64.9675,19900.0
2012-12-31 15:30:00,83.55,83.63,83.55,83.62,13300.0,64.9986,65.0608,64.9986,65.053,13300.0
2012-12-31 15:35:00,83.64,83.75,83.64,83.7,14000.0,65.0686,65.1542,65.0686,65.1153,14000.0
2012-12-31 15:40:00,83.7,83.75,83.63,83.69,11700.0,65.1153,65.1542,65.0608,65.1075,11700.0
2012-12-31 15:45:00,83.67,83.91,83.65,83.89,19700.0,65.0919,65.2786,65.0764,65.2631,19700.0
2012-12-31 15:50:00,83.91,84.05,83.88,83.9,29100.0,65.2786,65.3876,65.2553,65.2709,29100.0
2012-12-31 15:55:00,83.93,84.04,83.81,84.02,54900.0,65.2942,65.3798,65.2008,65.3642,54900.0
2013-01-02 09:30:00,85.31,86.35,84.98,86.2,58900.0,66.3678,67.1769,66.1111,67.0602,58900.0
2013-01-02 09:35:00,86.2,86.42,85.98,86.09,34600.0,67.0602,67.2313,66.889,66.9746,34600.0
2013-01-02 09:40:00,85.96,86.09,85.75,86.09,24000.0,66.8735,66.9746,66.7101,66.9746,24000.0
2013-01-02 09:45:00,86.09,86.38,85.89,86.37,9700.0,66.9746,67.2002,66.819,67.1924,9700.0
2013-01-02 09:50:00,86.4,86.49,86.34,86.4,17200.0,67.2158,67.2858,67.1691,67.2158,17200.0
2013-01-02 09:55:00,86.43,86.5,86.11,86.14,16200.0,67.2391,67.2936,66.9902,67.0135,16200.0
2013-01-02 10:00:00,86.13,86.27,85.96,86.11,17100.0,67.0057,67.1146,66.8735,66.9902,17100.0
2013-01-02 10:05:00,86.12,86.24,86.05,86.13,11500.0,66.9979,67.0913,66.9435,67.0057,11500.0
2013-01-02 10:10:00,86.13,86.25,86.13,86.2,29600.0,67.0057,67.0991,67.0057,67.0602,29600.0
2013-01-02 10:15:00,86.2,86.32,86.19,86.23,16200.0,67.0602,67.1535,67.0524,67.0835,16200.0
2013-01-02 10:20:00,86.25,86.25,86.12,86.15,23200.0,67.0991,67.0991,66.9979,67.0213,23200.0
2013-01-02 10:25:00,86.16,86.31,86.15,86.28,21400.0,67.029,67.1457,67.0213,67.1224,21400.0
2013-01-02 10:30:00,86.29,86.3,86.18,86.25,17700.0,67.1302,67.138,67.0446,67.0991,17700.0
2013-01-02 10:35:00,86.25,86.27,86.17,86.21,19800.0,67.0991,67.1146,67.0368,67.0679,19800.0
2013-01-02 10:40:00,86.21,86.28,86.21,86.26,10300.0,67.0679,67.1224,67.0679,67.1068,10300.0
2013-01-02 10:45:00,86.25,86.27,86.17,86.25,26000.0,67.0991,67.1146,67.0368,67.0991,26000.0
2013-01-02 10:50:00,86.23,86.34,86.23,86.23,11500.0,67.0835,67.1691,67.0835,67.0835,11500.0
2013-01-02 10:55:00,86.24,86.27,86.23,86.25,11300.0,67.0913,67.1146,67.0835,67.0991,11300.0
2013-01-02 11:00:00,86.26,86.28,86.23,86.23,10500.0,67.1068,67.1224,67.0835,67.0835,10500.0
2013-01-02 11:05:00,86.24,86.26,86.23,86.23,17000.0,67.0913,67.1068,67.0835,67.0835,17000.0
2013-01-02 11:10:00,86.25,86.29,86.21,86.23,14300.0,67.0991,67.1302,67.0679,67.0835,14300.0
2013-01-02 11:15:00,86.23,86.27,86.18,86.27,31900.0,67.0835,67.1146,67.0446,67.1146,31900.0
2013-01-02 11:20:00,86.27,86.27,85.89,85.89,26200.0,67.1146,67.1146,66.819,66.819,26200.0
2013-01-02 11:25:00,85.87,85.91,85.83,85.86,10000.0,66.8034,66.8346,66.7723,66.7957,10000.0
2013-01-02 11:30:00,85.85,85.87,85.75,85.86,13600.0,66.7879,66.8034,66.7101,66.7957,13600.0
2013-01-02 11:35:00,85.88,85.92,85.27,85.53,55800.0,66.8112,66.8423,66.3367,66.5389,55800.0
2013-01-02 11:40:00,85.52,85.74,85.48,85.63,25000.0,66.5312,66.7023,66.5,66.6167,25000.0
2013-01-02 11:45:00,85.65,85.69,85.49,85.49,6300.0,66.6323,66.6634,66.5078,66.5078,6300.0
2013-01-02 11:50:00,85.49,85.68,85.46,85.5,23800.0,66.5078,66.6556,66.4845,66.5156,23800.0
2013-01-02 11:55:00,85.51,85.51,85.28,85.31,6700.0,66.5234,66.5234,66.3444,66.3678,6700.0
2013-01-02 12:00:00,85.31,85.4,85.18,85.26,18100.0,66.3678,66.4378,66.2666,66.3289,18100.0
2013-01-02 12:05:00,85.26,85.34,85.2,85.33,26200.0,66.3289,66.3911,66.2822,66.3833,26200.0
2013-01-02 12:10:00,85.31,85.34,85.21,85.33,8200.0,66.3678,66.3911,66.29,66.3833,8200.0
2013-01-02 12:15:00,85.35,85.36,85.26,85.3,14000.0,66.3989,66.4067,66.3289,66.36,14000.0
2013-01-02 12:20:00,85.31,85.31,85.22,85.22,15700.0,66.3678,66.3678,66.2978,66.2978,15700.0
2013-01-02 12:25:00,85.25,85.25,85.18,85.24,7500.0,66.3211,66.3211,66.2666,66.3133,7500.0
2013-01-02 12:30:00,85.25,85.27,85.22,85.22,3600.0,66.3211,66.3367,66.2978,66.2978,3600.0
2013-01-02 12:35:00,85.21,85.27,85.19,85.25,12100.0,66.29,66.3367,66.2744,66.3211,12100.0
2013-01-02 12:40:00,85.25,85.26,85.24,85.26,7400.0,66.3211,66.3289,66.3133,66.3289,7400.0
2013-01-02 12:45:00,85.25,85.28,85.23,85.28,7300.0,66.3211,66.3444,66.3055,66.3444,7300.0
2013-01-02 12:50:00,85.27,85.36,85.27,85.27,16700.0,66.3367,66.4067,66.3367,66.3367,16700.0
2013-01-02 12:55:00,85.29,85.36,85.27,85.32,6100.0,66.3522,66.4067,66.3367,66.3756,6100.0
2013-01-02 13:00:00,85.32,85.4,85.31,85.33,8500.0,66.3756,66.4378,66.3678,66.3833,8500.0
2013-01-02 13:05:00,85.34,85.46,85.33,85.46,10000.0,66.3911,66.4845,66.3833,66.4845,10000.0
2013-01-02 13:10:00,85.45,85.47,85.37,85.39,4600.0,66.4767,66.4923,66.4145,66.43,4600.0
2013-01-02 13:15:00,85.39,85.4,85.35,85.37,6500.0,66.43,66.4378,66.3989,66.4145,6500.0
2013-01-02 13:20:00,85.35,85.37,85.33,85.37,12200.0,66.3989,66.4145,66.3833,66.4145,12200.0
2013-01-02 13:25:00,85.37,85.42,85.37,85.42,9000.0,66.4145,66.4534,66.4145,66.4534,9000.0
2013-01-02 13:30:00,85.45,85.6,85.45,85.6,14100.0,66.4767,66.5934,66.4767,66.5934,14100.0
2013-01-02 13:35:00,85.58,85.6,85.4,85.4,5400.0,66.5778,66.5934,66.4378,66.4378,5400.0
2013-01-02 13:40:00,85.39,85.41,85.29,85.29,12300.0,66.43,66.4456,66.3522,66.3522,12300.0
2013-01-02 13:45:00,85.29,85.41,85.29,85.41,12100.0,66.3522,66.4456,66.3522,66.4456,12100.0
2013-01-02 13:50:00,85.45,85.57,85.45,85.57,7900.0,66.4767,66.5701,66.4767,66.5701,7900.0
2013-01-02 13:55:00,85.59,85.6,85.49,85.59,9200.0,66.5856,66.5934,66.5078,66.5856,9200.0
2013-01-02 14:00:00,85.57,85.6,85.45,85.55,10100.0,66.5701,66.5934,66.4767,66.5545,10100.0
2013-01-02 14:05:00,85.56,85.58,85.5,85.56,10400.0,66.5623,66.5778,66.5156,66.5623,10400.0
2013-01-02 14:10:00,85.56,85.64,85.48,85.55,36400.0,66.5623,66.6245,66.5,66.5545,36400.0
2013-01-02 14:15:00,85.56,85.69,85.5,85.69,32200.0,66.5623,66.6634,66.5156,66.6634,32200.0
2013-01-02 14:20:00,85.71,85.81,85.71,85.75,18800.0,66.679,66.7568,66.679,66.7101,18800.0
2013-01-02 14:25:00,85.75,85.78,85.74,85.76,11700.0,66.7101,66.7334,66.7023,66.7179,11700.0
2013-01-02 14:30:00,85.76,85.78,85.62,85.67,16100.0,66.7179,66.7334,66.609,66.6478,16100.0
2013-01-02 14:35:00,85.66,85.7,85.65,85.67,16100.0,66.6401,66.6712,66.6323,66.6478,16100.0
2013-01-02 14:40:00,85.67,85.68,85.59,85.61,15300.0,66.6478,66.6556,66.5856,66.6012,15300.0
2013-01-02 14:45:00,85.59,85.6,85.52,85.55,22200.0,66.5856,66.5934,66.5312,66.5545,22200.0
2013-01-02 14:50:00,85.53,85.56,85.44,85.44,19600.0,66.5389,66.5623,66.4689,66.4689,19600.0
2013-01-02 14:55:00,85.44,85.44,85.34,85.39,17400.0,66.4689,66.4689,66.3911,66.43,17400.0
2013-01-02 15:00:00,85.38,85.46,85.38,85.46,21000.0,66.4222,66.4845,66.4222,66.4845,21000.0
2013-01-02 15:05:00,85.46,85.51,85.44,85.46,14500.0,66.4845,66.5234,66.4689,66.4845,14500.0
2013-01-02 15:10:00,85.47,85.47,85.42,85.44,23500.0,66.4923,66.4923,66.4534,66.4689,23500.0
2013-01-02 15:15:00,85.43,85.51,85.43,85.49,22500.0,66.4611,66.5234,66.4611,66.5078,22500.0
2013-01-02 15:20:00,85.5,85.56,85.4,85.44,28800.0,66.5156,66.5623,66.4378,66.4689,28800.0
2013-01-02 15:25:00,85.45,85.58,85.41,85.53,25700.0,66.4767,66.5778,66.4456,66.5389,25700.0
2013-01-02 15:30:00,85.53,85.64,85.53,85.62,19300.0,66.5389,66.6245,66.5389,66.609,19300.0
2013-01-02 15:35:00,85.62,85.76,85.62,85.72,40800.0,66.609,66.7179,66.609,66.6867,40800.0
2013-01-02 15:40:00,85.73,85.77,85.71,85.74,24000.0,66.6945,66.7256,66.679,66.7023,24000.0
2013-01-02 15:45:00,85.74,85.78,85.68,85.72,38500.0,66.7023,66.7334,66.6556,66.6867,38500.0
2013-01-02 15:50:00,85.72,85.92,85.69,85.9,38500.0,66.6867,66.8423,66.6634,66.8268,38500.0
2013-01-02 15:55:00,85.9,86.09,85.88,86.08,80100.0,66.8268,66.9746,66.8112,66.9668,80100.0
2013-01-03 09:30:00,86.01,86.24,85.82,86.15,34400.0,66.9124,67.0913,66.7645,67.0213,34400.0
2013-01-03 09:35:00,86.15,86.5,86.12,86.49,9100.0,67.0213,67.2936,66.9979,67.2858,9100.0
2013-01-03 09:40:00,86.49,86.72,86.28,86.31,35900.0,67.2858,67.4647,67.1224,67.1457,35900.0
2013-01-03 09:45:00,86.35,86.46,86.3,86.39,5800.0,67.1769,67.2624,67.138,67.208,5800.0
2013-01-03 09:50:00,86.37,86.37,86.21,86.33,7000.0,67.1924,67.1924,67.0679,67.1613,7000.0
2013-01-03 09:55:00,86.35,86.48,86.31,86.41,7000.0,67.1769,67.278,67.1457,67.2235,7000.0
2013-01-03 10:00:00,86.4,86.57,86.4,86.52,11900.0,67.2158,67.348,67.2158,67.3091,11900.0
2013-01-03 10:05:00,86.52,86.71,86.5,86.61,9200.0,67.3091,67.4569,67.2936,67.3791,9200.0
2013-01-03 10:10:00,86.6,86.61,86.44,86.55,10100.0,67.3714,67.3791,67.2469,67.3325,10100.0
2013-01-03 10:15:00,86.55,86.55,86.47,86.5,8600.0,67.3325,67.3325,67.2702,67.2936,8600.0
2013-01-03 10:20:00,86.52,86.57,86.51,86.55,6500.0,67.3091,67.348,67.3013,67.3325,6500.0
2013-01-03 10:25:00,86.54,86.57,86.48,86.53,11200.0,67.3247,67.348,67.278,67.3169,11200.0
2013-01-03 10:30:00,86.53,86.57,86.45,86.5,19200.0,67.3169,67.348,67.2547,67.2936,19200.0
2013-01-03 10:35:00,86.5,86.54,86.48,86.52,8800.0,67.2936,67.3247,67.278,67.3091,8800.0
2013-01-03 10:40:00,86.51,86.57,86.51,86.55,5300.0,67.3013,67.348,67.3013,67.3325,5300.0
2013-01-03 10:45:00,86.54,86.56,86.48,86.5,6700.0,67.3247,67.3402,67.278,67.2936,6700.0
2013-01-03 10:50:00,86.52,86.57,86.52,86.53,10200.0,67.3091,67.348,67.3091,67.3169,10200.0
2013-01-03 10:55:00,86.53,86.56,86.46,86.56,4400.0,67.3169,67.3402,67.2624,67.3402,4400.0
2013-01-03 11:00:00,86.53,86.56,86.47,86.5,11800.0,67.3169,67.3402,67.2702,67.2936,11800.0
2013-01-03 11:05:00,86.49,86.56,86.48,86.53,11300.0,67.2858,67.3402,67.278,67.3169,11300.0
2013-01-03 11:10:00,86.54,86.55,86.48,86.55,10300.0,67.3247,67.3325,67.278,67.3325,10300.0
2013-01-03 11:15:00,86.55,86.56,86.45,86.48,13900.0,67.3325,67.3402,67.2547,67.278,13900.0
2013-01-03 11:20:00,86.49,86.51,86.47,86.5,19300.0,67.2858,67.3013,67.2702,67.2936,19300.0
2013-01-03 11:25:00,86.5,86.66,86.49,86.66,27800.0,67.2936,67.418,67.2858,67.418,27800.0
2013-01-03 11:30:00,86.68,86.69,86.63,86.64,9100.0,67.4336,67.4414,67.3947,67.4025,9100.0
2013-01-03 11:35:00,86.64,86.67,86.59,86.66,10200.0,67.4025,67.4258,67.3636,67.418,10200.0
2013-01-03 11:40:00,86.65,86.65,86.51,86.55,12900.0,67.4102,67.4102,67.3013,67.3325,12900.0
2013-01-03 11:45:00,86.56,86.59,86.54,86.57,8900.0,67.3402,67.3636,67.3247,67.348,8900.0
2013-01-03 11:50:00,86.56,86.59,86.55,86.55,6900.0,67.3402,67.3636,67.3325,67.3325,6900.0
2013-01-03 11:55:00,86.55,86.55,86.48,86.54,15200.0,67.3325,67.3325,67.278,67.3247,15200.0
2013-01-03 12:00:00,86.53,86.56,86.5,86.52,10300.0,67.3169,67.3402,67.2936,67.3091,10300.0
2013-01-03 12:05:00,86.51,86.64,86.5,86.64,8800.0,67.3013,67.4025,67.2936,67.4025,8800.0
2013-01-03 12:10:00,86.63,86.64,86.56,86.62,10700.0,67.3947,67.4025,67.3402,67.3869,10700.0
2013-01-03 12:15:00,86.61,86.66,86.6,86.66,5600.0,67.3791,67.418,67.3714,67.418,5600.0
2013-01-03 12:20:00,86.65,86.8,86.65,86.79,9800.0,67.4102,67.5269,67.4102,67.5192,9800.0
2013-01-03 12:25:00,86.79,86.85,86.78,86.79,9700.0,67.5192,67.5658,67.5114,67.5192,9700.0
2013-01-03 12:30:00,86.79,86.83,86.61,86.64,13400.0,67.5192,67.5503,67.3791,67.4025,13400.0
2013-01-03 12:35:00,86.65,86.74,86.63,86.74,9900.0,67.4102,67.4803,67.3947,67.4803,9900.0
2013-01-03 12:40:00,86.72,86.72,86.67,86.72,6200.0,67.4647,67.4647,67.4258,67.4647,6200.0
2013-01-03 12:45:00,86.72,86.72,86.61,86.63,12400.0,67.4647,67.4647,67.3791,67.3947,12400.0
2013-01-03 12:50:00,86.64,86.69,86.63,86.63,7500.0,67.4025,67.4414,67.3947,67.3947,7500.0
2013-01-03 12:55:00,86.65,86.67,86.48,86.53,21700.0,67.4102,67.4258,67.278,67.3169,21700.0
2013-01-03 13:00:00,86.52,86.61,86.52,86.58,9800.0,67.3091,67.3791,67.3091,67.3558,9800.0
2013-01-03 13:05:00,86.57,86.62,86.52,86.6,13800.0,67.348,67.3869,67.3091,67.3714,13800.0
2013-01-03 13:10:00,86.59,86.59,86.48,86.55,9800.0,67.3636,67.3636,67.278,67.3325,9800.0
2013-01-03 13:15:00,86.54,86.56,86.45,86.55,11400.0,67.3247,67.3402,67.2547,67.3325,11400.0
2013-01-03 13:20:00,86.55,86.62,86.55,86.55,6900.0,67.3325,67.3869,67.3325,67.3325,6900.0
2013-01-03 13:25:00,86.53,86.58,86.51,86.58,10400.0,67.3169,67.3558,67.3013,67.3558,10400.0
2013-01-03 13:30:00,86.59,86.67,86.59,86.64,10900.0,67.3636,67.4258,67.3636,67.4025,10900.0
2013-01-03 13:35:00,86.62,86.67,86.61,86.66,8300.0,67.3869,67.4258,67.3791,67.418,8300.0
2013-01-03 13:40:00,86.67,86.67,86.57,86.59,7200.0,67.4258,67.4258,67.348,67.3636,7200.0
2013-01-03 13:45:00,86.58,86.6,86.55,86.58,8800.0,67.3558,67.3714,67.3325,67.3558,8800.0
2013-01-03 13:50:00,86.57,86.69,86.56,86.67,10300.0,67.348,67.4414,67.3402,67.4258,10300.0
2013-01-03 13:55:00,86.67,86.68,86.62,86.64,5300.0,67.4258,67.4336,67.3869,67.4025,5300.0
2013-01-03 14:00:00,86.64,86.64,86.35,86.36,28200.0,67.4025,67.4025,67.1769,67.1846,28200.0
2013-01-03 14:05:00,86.35,86.38,86.15,86.2,10700.0,67.1769,67.2002,67.0213,67.0602,10700.0
2013-01-03 14:10:00,86.23,86.23,86.1,86.23,13000.0,67.0835,67.0835,66.9824,67.0835,13000.0
2013-01-03 14:15:00,86.24,86.33,86.2,86.29,15800.0,67.0913,67.1613,67.0602,67.1302,15800.0
2013-01-03 14:20:00,86.3,86.34,86.28,86.3,12200.0,67.138,67.1691,67.1224,67.138,12200.0
2013-01-03 14:25:00,86.28,86.32,86.22,86.25,12500.0,67.1224,67.1535,67.0757,67.0991,12500.0
2013-01-03 14:30:00,86.25,86.28,86.13,86.21,7900.0,67.0991,67.1224,67.0057,67.0679,7900.0
2013-01-03 14:35:00,86.19,86.19,86.08,86.08,11000.0,67.0524,67.0524,66.9668,66.9668,11000.0
2013-01-03 14:40:00,86.1,86.28,86.08,86.24,11800.0,66.9824,67.1224,66.9668,67.0913,11800.0
2013-01-03 14:45:00,86.25,86.32,86.2,86.29,9000.0,67.0991,67.1535,67.0602,67.1302,9000.0
2013-01-03 14:50:00,86.3,86.34,86.29,86.32,15400.0,67.138,67.1691,67.1302,67.1535,15400.0
2013-01-03 14:55:00,86.29,86.38,86.29,86.32,12600.0,67.1302,67.2002,67.1302,67.1535,12600.0
2013-01-03 15:00:00,86.3,86.33,86.24,86.25,21300.0,67.138,67.1613,67.0913,67.0991,21300.0
2013-01-03 15:05:00,86.25,86.31,86.13,86.13,14400.0,67.0991,67.1457,67.0057,67.0057,14400.0
2013-01-03 15:10:00,86.13,86.21,86.0,86.07,17000.0,67.0057,67.0679,66.9046,66.959,17000.0
2013-01-03 15:15:00,86.09,86.12,86.04,86.09,13900.0,66.9746,66.9979,66.9357,66.9746,13900.0
2013-01-03 15:20:00,86.08,86.1,85.96,86.03,20900.0,66.9668,66.9824,66.8735,66.9279,20900.0
2013-01-03 15:25:00,86.02,86.11,85.95,86.02,21900.0,66.9201,66.9902,66.8657,66.9201,21900.0
2013-01-03 15:30:00,86.02,86.03,85.9,85.95,19500.0,66.9201,66.9279,66.8268,66.8657,19500.0
2013-01-03 15:35:00,85.95,85.96,85.75,85.93,41800.0,66.8657,66.8735,66.7101,66.8501,41800.0
2013-01-03 15:40:00,85.94,86.05,85.94,86.04,38200.0,66.8579,66.9435,66.8579,66.9357,38200.0
2013-01-03 15:45:00,86.05,86.19,86.05,86.18,38400.0,66.9435,67.0524,66.9435,67.0446,38400.0
2013-01-03 15:50:00,86.17,86.18,85.96,86.01,44100.0,67.0368,67.0446,66.8735,66.9124,44100.0
2013-01-03 15:55:00,86.01,86.19,86.0,86.16,43500.0,66.9124,67.0524,66.9046,67.029,43500.0
2013-01-04 09:30:00,86.55,86.85,86.55,86.73,13600.0,67.3325,67.5658,67.3325,67.4725,13600.0
2013-01-04 09:35:00,86.65,86.87,86.62,86.78,9900.0,67.4102,67.5814,67.3869,67.5114,9900.0
2013-01-04 09:40:00,86.67,86.7,86.5,86.57,6000.0,67.4258,67.4491,67.2936,67.348,6000.0
2013-01-04 09:45:00,86.57,86.62,86.52,86.57,5500.0,67.348,67.3869,67.3091,67.348,5500.0
2013-01-04 09:50:00,86.55,86.69,86.49,86.68,7300.0,67.3325,67.4414,67.2858,67.4336,7300.0
2013-01-04 09:55:00,86.69,86.72,86.65,86.67,18200.0,67.4414,67.4647,67.4102,67.4258,18200.0
2013-01-04 10:00:00,86.71,86.77,86.55,86.69,25700.0,67.4569,67.5036,67.3325,67.4414,25700.0
2013-01-04 10:05:00,86.69,86.76,86.64,86.71,17700.0,67.4414,67.4958,67.4025,67.4569,17700.0
2013-01-04 10:10:00,86.7,86.8,86.68,86.74,34700.0,67.4491,67.5269,67.4336,67.4803,34700.0
2013-01-04 10:15:00,86.76,86.85,86.64,86.82,15100.0,67.4958,67.5658,67.4025,67.5425,15100.0
2013-01-04 10:20:00,86.81,86.94,86.78,86.87,11200.0,67.5347,67.6359,67.5114,67.5814,11200.0
2013-01-04 10:25:00,86.84,86.89,86.78,86.78,4400.0,67.5581,67.597,67.5114,67.5114,4400.0
2013-01-04 10:30:00,86.79,86.84,86.7,86.82,11700.0,67.5192,67.5581,67.4491,67.5425,11700.0
2013-01-04 10:35:00,86.81,86.81,86.73,86.77,8100.0,67.5347,67.5347,67.4725,67.5036,8100.0
2013-01-04 10:40:00,86.76,86.76,86.6,86.65,8300.0,67.4958,67.4958,67.3714,67.4102,8300.0
2013-01-04 10:45:00,86.68,86.8,86.67,86.75,6900.0,67.4336,67.5269,67.4258,67.488,6900.0
2013-01-04 10:50:00,86.76,86.8,86.69,86.69,6900.0,67.4958,67.5269,67.4414,67.4414,6900.0
2013-01-04 10:55:00,86.68,86.75,86.66,86.73,6100.0,67.4336,67.488,67.418,67.4725,6100.0
2013-01-04 11:00:00,86.73,86.85,86.73,86.76,5400.0,67.4725,67.5658,67.4725,67.4958,5400.0
2013-01-04 11:05:00,86.72,86.76,86.7,86.72,2400.0,67.4647,67.4958,67.4491,67.4647,2400.0
2013-01-04 11:10:00,86.73,86.77,86.69,86.76,15900.0,67.4725,67.5036,67.4414,67.4958,15900.0
2013-01-04 11:15:00,86.75,86.8,86.69,86.69,9100.0,67.488,67.5269,67.4414,67.4414,9100.0
2013-01-04 11:20:00,86.68,86.7,86.63,86.69,8500.0,67.4336,67.4491,67.3947,67.4414,8500.0
2013-01-04 11:25:00,86.69,86.76,86.69,86.73,19800.0,67.4414,67.4958,67.4414,67.4725,19800.0
2013-01-04 11:30:00,86.72,86.83,86.72,86.82,9600.0,67.4647,67.5503,67.4647,67.5425,9600.0
2013-01-04 11:35:00,86.81,86.84,86.76,86.78,15800.0,67.5347,67.5581,67.4958,67.5114,15800.0
2013-01-04 11:40:00,86.79,86.97,86.79,86.96,16700.0,67.5192,67.6592,67.5192,67.6514,16700.0
2013-01-04 11:45:00,86.97,87.0,86.94,86.94,10400.0,67.6592,67.6825,67.6359,67.6359,10400.0
2013-01-04 11:50:00,86.94,87.02,86.93,87.02,30700.0,67.6359,67.6981,67.6281,67.6981,30700.0
2013-01-04 11:55:00,87.03,87.05,86.86,86.87,17200.0,67.7059,67.7214,67.5736,67.5814,17200.0
2013-01-04 12:00:00,86.87,86.96,86.87,86.92,9100.0,67.5814,67.6514,67.5814,67.6203,9100.0
2013-01-04 12:05:00,86.93,86.95,86.85,86.85,5300.0,67.6281,67.6436,67.5658,67.5658,5300.0
2013-01-04 12:10:00,86.84,86.94,86.83,86.94,5200.0,67.5581,67.6359,67.5503,67.6359,5200.0
2013-01-04 12:15:00,86.93,86.95,86.87,86.89,4600.0,67.6281,67.6436,67.5814,67.597,4600.0
2013-01-04 12:20:00,86.9,86.9,86.84,86.84,1300.0,67.6047,67.6047,67.5581,67.5581,1300.0
2013-01-04 12:25:00,86.82,86.85,86.8,86.84,5400.0,67.5425,67.5658,67.5269,67.5581,5400.0
2013-01-04 12:30:00,86.84,86.84,86.79,86.83,4800.0,67.5581,67.5581,67.5192,67.5503,4800.0
2013-01-04 12:35:00,86.84,86.86,86.81,86.86,2900.0,67.5581,67.5736,67.5347,67.5736,2900.0
2013-01-04 12:40:00,86.86,86.86,86.79,86.8,2600.0,67.5736,67.5736,67.5192,67.5269,2600.0
2013-01-04 12:45:00,86.79,86.82,86.76,86.8,4700.0,67.5192,67.5425,67.4958,67.5269,4700.0
2013-01-04 12:50:00,86.79,86.81,86.75,86.81,6300.0,67.5192,67.5347,67.488,67.5347,6300.0
2013-01-04 12:55:00,86.81,86.83,86.78,86.81,5700.0,67.5347,67.5503,67.5114,67.5347,5700.0
2013-01-04 13:00:00,86.81,86.81,86.77,86.8,6300.0,67.5347,67.5347,67.5036,67.5269,6300.0
2013-01-04 13:05:00,86.8,86.8,86.72,86.73,2300.0,67.5269,67.5269,67.4647,67.4725,2300.0
2013-01-04 13:10:00,86.73,86.75,86.72,86.74,2200.0,67.4725,67.488,67.4647,67.4803,2200.0
2013-01-04 13:15:00,86.77,86.8,86.76,86.79,2300.0,67.5036,67.5269,67.4958,67.5192,2300.0
2013-01-04 13:20:00,86.78,86.82,86.77,86.78,6600.0,67.5114,67.5425,67.5036,67.5114,6600.0
2013-01-04 13:25:00,86.78,86.79,86.73,86.75,6800.0,67.5114,67.5192,67.4725,67.488,6800.0
2013-01-04 13:30:00,86.75,86.79,86.75,86.78,7900.0,67.488,67.5192,67.488,67.5114,7900.0
2013-01-04 13:35:00,86.79,86.88,86.79,86.84,13900.0,67.5192,67.5892,67.5192,67.5581,13900.0
2013-01-04 13:40:00,86.81,86.83,86.79,86.81,6200.0,67.5347,67.5503,67.5192,67.5347,6200.0
2013-01-04 13:45:00,86.81,86.85,86.79,86.84,17800.0,67.5347,67.5658,67.5192,67.5581,17800.0
2013-01-04 13:50:00,86.84,86.84,86.78,86.8,12800.0,67.5581,67.5581,67.5114,67.5269,12800.0
2013-01-04 13:55:00,86.79,86.91,86.78,86.91,10700.0,67.5192,67.6125,67.5114,67.6125,10700.0
2013-01-04 14:00:00,86.87,86.91,86.8,86.86,6800.0,67.5814,67.6125,67.5269,67.5736,6800.0
2013-01-04 14:05:00,86.84,86.89,86.84,86.86,10500.0,67.5581,67.597,67.5581,67.5736,10500.0
2013-01-04 14:10:00,86.85,86.88,86.84,86.87,13200.0,67.5658,67.5892,67.5581,67.5814,13200.0
2013-01-04 14:15:00,86.87,86.89,86.82,86.84,9600.0,67.5814,67.597,67.5425,67.5581,9600.0
2013-01-04 14:20:00,86.85,86.9,86.85,86.9,9800.0,67.5658,67.6047,67.5658,67.6047,9800.0
2013-01-04 14:25:00,86.92,86.98,86.91,86.97,11000.0,67.6203,67.667,67.6125,67.6592,11000.0
2013-01-04 14:30:00,86.96,86.98,86.94,86.97,7200.0,67.6514,67.667,67.6359,67.6592,7200.0
2013-01-04 14:35:00,86.96,86.97,86.93,86.95,15100.0,67.6514,67.6592,67.6281,67.6436,15100.0
2013-01-04 14:40:00,86.96,87.03,86.92,87.03,14700.0,67.6514,67.7059,67.6203,67.7059,14700.0
2013-01-04 14:45:00,87.03,87.05,87.01,87.03,6600.0,67.7059,67.7214,67.6903,67.7059,6600.0
2013-01-04 14:50:00,87.04,87.06,87.04,87.05,5100.0,67.7137,67.7292,67.7137,67.7214,5100.0
2013-01-04 14:55:00,87.06,87.15,87.06,87.15,10600.0,67.7292,67.7992,67.7292,67.7992,10600.0
2013-01-04 15:00:00,87.15,87.17,87.07,87.13,17900.0,67.7992,67.8148,67.737,67.7837,17900.0
2013-01-04 15:05:00,87.13,87.22,87.13,87.17,12600.0,67.7837,67.8537,67.7837,67.8148,12600.0
2013-01-04 15:10:00,87.17,87.3,87.17,87.29,23900.0,67.8148,67.9159,67.8148,67.9081,23900.0
2013-01-04 15:15:00,87.29,87.33,87.26,87.32,15900.0,67.9081,67.9393,67.8848,67.9315,15900.0
2013-01-04 15:20:00,87.31,87.44,87.29,87.44,23000.0,67.9237,68.0248,67.9081,68.0248,23000.0
2013-01-04 15:25:00,87.44,87.49,87.42,87.44,22200.0,68.0248,68.0637,68.0093,68.0248,22200.0
2013-01-04 15:30:00,87.43,87.44,87.3,87.3,30600.0,68.0171,68.0248,67.9159,67.9159,30600.0
2013-01-04 15:35:00,87.29,87.3,87.21,87.26,20000.0,67.9081,67.9159,67.8459,67.8848,20000.0
2013-01-04 15:40:00,87.26,87.26,87.22,87.23,12100.0,67.8848,67.8848,67.8537,67.8615,12100.0
2013-01-04 15:45:00,87.24,87.29,87.2,87.27,40200.0,67.8692,67.9081,67.8381,67.8926,40200.0
2013-01-04 15:50:00,87.27,87.33,87.21,87.32,29200.0,67.8926,67.9393,67.8459,67.9315,29200.0
2013-01-04 15:55:00,87.32,87.39,87.29,87.3,44800.0,67.9315,67.9859,67.9081,67.9159,44800.0
2013-01-07 09:30:00,86.57,86.89,86.44,86.44,24400.0,67.348,67.597,67.2469,67.2469,24400.0
2013-01-07 09:35:00,86.41,86.68,86.36,86.65,16600.0,67.2235,67.4336,67.1846,67.4102,16600.0
2013-01-07 09:40:00,86.64,86.87,86.64,86.84,7800.0,67.4025,67.5814,67.4025,67.5581,7800.0
2013-01-07 09:45:00,86.84,86.89,86.73,86.79,8000.0,67.5581,67.597,67.4725,67.5192,8000.0
2013-01-07 09:50:00,86.79,86.79,86.69,86.75,4000.0,67.5192,67.5192,67.4414,67.488,4000.0
2013-01-07 09:55:00,86.78,86.89,86.77,86.88,4000.0,67.5114,67.597,67.5036,67.5892,4000.0
2013-01-07 10:00:00,86.85,86.96,86.84,86.93,6900.0,67.5658,67.6514,67.5581,67.6281,6900.0
2013-01-07 10:05:00,86.93,86.95,86.81,86.9,15000.0,67.6281,67.6436,67.5347,67.6047,15000.0
2013-01-07 10:10:00,86.92,86.97,86.87,86.95,24600.0,67.6203,67.6592,67.5814,67.6436,24600.0
2013-01-07 10:15:00,86.96,87.04,86.91,86.94,12400.0,67.6514,67.7137,67.6125,67.6359,12400.0
2013-01-07 10:20:00,86.93,87.02,86.91,87.01,25600.0,67.6281,67.6981,67.6125,67.6903,25600.0
2013-01-07 10:25:00,86.99,87.04,86.97,87.02,7200.0,67.6748,67.7137,67.6592,67.6981,7200.0
2013-01-07 10:30:00,87.0,87.01,86.89,86.96,6500.0,67.6825,67.6903,67.597,67.6514,6500.0
2013-01-07 10:35:00,86.95,87.08,86.93,87.05,9000.0,67.6436,67.7448,67.6281,67.7214,9000.0
2013-01-07 10:40:00,87.05,87.08,86.94,86.98,14000.0,67.7214,67.7448,67.6359,67.667,14000.0
2013-01-07 10:45:00,86.99,86.99,86.89,86.91,5500.0,67.6748,67.6748,67.597,67.6125,5500.0
2013-01-07 10:50:00,86.92,87.01,86.92,86.98,10300.0,67.6203,67.6903,67.6203,67.667,10300.0
2013-01-07 10:55:00,86.98,87.0,86.92,86.94,5900.0,67.667,67.6825,67.6203,67.6359,5900.0
2013-01-07 11:00:00,86.94,86.97,86.9,86.93,14700.0,67.6359,67.6592,67.6047,67.6281,14700.0
2013-01-07 11:05:00,86.93,87.02,86.9,86.95,11400.0,67.6281,67.6981,67.6047,67.6436,11400.0
2013-01-07 11:10:00,86.94,86.98,86.92,86.95,6300.0,67.6359,67.667,67.6203,67.6436,6300.0
2013-01-07 11:15:00,86.94,87.02,86.9,87.0,13600.0,67.6359,67.6981,67.6047,67.6825,13600.0
2013-01-07 11:20:00,87.01,87.04,86.97,86.97,5000.0,67.6903,67.7137,67.6592,67.6592,5000.0
2013-01-07 11:25:00,86.98,87.03,86.97,86.98,3500.0,67.667,67.7059,67.6592,67.667,3500.0
2013-01-07 11:30:00,87.01,87.01,86.92,86.94,4100.0,67.6903,67.6903,67.6203,67.6359,4100.0
2013-01-07 11:35:00,86.93,86.96,86.9,86.91,7300.0,67.6281,67.6514,67.6047,67.6125,7300.0
2013-01-07 11:40:00,86.92,87.0,86.92,86.94,13400.0,67.6203,67.6825,67.6203,67.6359,13400.0
2013-01-07 11:45:00,86.94,86.96,86.89,86.96,14000.0,67.6359,67.6514,67.597,67.6514,14000.0
2013-01-07 11:50:00,86.96,86.99,86.89,86.93,13100.0,67.6514,67.6748,67.597,67.6281,13100.0
2013-01-07 11:55:00,86.91,87.01,86.88,86.9,14500.0,67.6125,67.6903,67.5892,67.6047,14500.0
2013-01-07 12:00:00,86.9,86.91,86.84,86.9,12900.0,67.6047,67.6125,67.5581,67.6047,12900.0
2013-01-07 12:05:00,86.9,86.9,86.77,86.8,6600.0,67.6047,67.6047,67.5036,67.5269,6600.0
2013-01-07 12:10:00,86.77,86.79,86.6,86.62,10900.0,67.5036,67.5192,67.3714,67.3869,10900.0
2013-01-07 12:15:00,86.61,86.81,86.57,86.77,28300.0,67.3791,67.5347,67.348,67.5036,28300.0
2013-01-07 12:20:00,86.76,86.87,86.73,86.83,20400.0,67.4958,67.5814,67.4725,67.5503,20400.0
2013-01-07 12:25:00,86.83,86.83,86.73,86.8,11900.0,67.5503,67.5503,67.4725,67.5269,11900.0
2013-01-07 12:30:00,86.81,86.83,86.74,86.76,12200.0,67.5347,67.5503,67.4803,67.4958,12200.0
2013-01-07 12:35:00,86.78,86.82,86.73,86.75,7400.0,67.5114,67.5425,67.4725,67.488,7400.0
2013-01-07 12:40:00,86.75,86.75,86.72,86.72,10600.0,67.488,67.488,67.4647,67.4647,10600.0
2013-01-07 12:45:00,86.73,86.77,86.72,86.72,12500.0,67.4725,67.5036,67.4647,67.4647,12500.0
2013-01-07 12:50:00,86.75,86.76,86.72,86.72,8700.0,67.488,67.4958,67.4647,67.4647,8700.0
2013-01-07 12:55:00,86.74,86.81,86.7,86.74,10300.0,67.4803,67.5347,67.4491,67.4803,10300.0
2013-01-07 13:00:00,86.76,86.83,86.76,86.8,13500.0,67.4958,67.5503,67.4958,67.5269,13500.0
2013-01-07 13:05:00,86.81,86.84,86.79,86.81,9200.0,67.5347,67.5581,67.5192,67.5347,9200.0
2013-01-07 13:10:00,86.81,86.82,86.76,86.76,5600.0,67.5347,67.5425,67.4958,67.4958,5600.0
2013-01-07 13:15:00,86.76,86.8,86.76,86.77,6600.0,67.4958,67.5269,67.4958,67.5036,6600.0
2013-01-07 13:20:00,86.78,86.78,86.76,86.77,5600.0,67.5114,67.5114,67.4958,67.5036,5600.0
2013-01-07 13:25:00,86.76,86.81,86.76,86.79,11600.0,67.4958,67.5347,67.4958,67.5192,11600.0
2013-01-07 13:30:00,86.8,86.81,86.78,86.8,4800.0,67.5269,67.5347,67.5114,67.5269,4800.0
2013-01-07 13:35:00,86.8,86.8,86.76,86.77,5200.0,67.5269,67.5269,67.4958,67.5036,5200.0
2013-01-07 13:40:00,86.76,86.78,86.76,86.77,8700.0,67.4958,67.5114,67.4958,67.5036,8700.0
2013-01-07 13:45:00,86.77,86.78,86.76,86.77,10400.0,67.5036,67.5114,67.4958,67.5036,10400.0
2013-01-07 13:50:00,86.77,86.79,86.76,86.78,6900.0,67.5036,67.5192,67.4958,67.5114,6900.0
2013-01-07 13:55:00,86.78,86.81,86.78,86.8,9600.0,67.5114,67.5347,67.5114,67.5269,9600.0
2013-01-07 14:00:00,86.8,86.81,86.76,86.77,7300.0,67.5269,67.5347,67.4958,67.5036,7300.0
2013-01-07 14:05:00,86.76,86.77,86.76,86.76,15400.0,67.4958,67.5036,67.4958,67.4958,15400.0
2013-01-07 14:10:00,86.77,86.82,86.76,86.76,7500.0,67.5036,67.5425,67.4958,67.4958,7500.0
2013-01-07 14:15:00,86.76,86.81,86.76,86.81,8100.0,67.4958,67.5347,67.4958,67.5347,8100.0
2013-01-07 14:20:00,86.81,86.86,86.81,86.86,9000.0,67.5347,67.5736,67.5347,67.5736,9000.0
2013-01-07 14:25:00,86.85,86.96,86.84,86.95,17600.0,67.5658,67.6514,67.5581,67.6436,17600.0
2013-01-07 14:30:00,86.93,86.95,86.91,86.94,7900.0,67.6281,67.6436,67.6125,67.6359,7900.0
2013-01-07 14:35:00,86.95,87.07,86.95,87.05,11300.0,67.6436,67.737,67.6436,67.7214,11300.0
2013-01-07 14:40:00,87.06,87.13,87.05,87.12,14300.0,67.7292,67.7837,67.7214,67.7759,14300.0
2013-01-07 14:45:00,87.11,87.13,87.11,87.12,4500.0,67.7681,67.7837,67.7681,67.7759,4500.0
2013-01-07 14:50:00,87.11,87.15,87.09,87.15,8900.0,67.7681,67.7992,67.7526,67.7992,8900.0
2013-01-07 14:55:00,87.13,87.24,87.13,87.23,14300.0,67.7837,67.8692,67.7837,67.8615,14300.0
2013-01-07 15:00:00,87.24,87.26,87.09,87.11,8500.0,67.8692,67.8848,67.7526,67.7681,8500.0
2013-01-07 15:05:00,87.11,87.11,87.0,87.0,12800.0,67.7681,67.7681,67.6825,67.6825,12800.0
2013-01-07 15:10:00,86.97,86.98,86.91,86.92,8400.0,67.6592,67.667,67.6125,67.6203,8400.0
2013-01-07 15:15:00,86.93,87.0,86.92,87.0,17800.0,67.6281,67.6825,67.6203,67.6825,17800.0
2013-01-07 15:20:00,87.0,87.01,86.99,87.0,5700.0,67.6825,67.6903,67.6748,67.6825,5700.0
2013-01-07 15:25:00,87.01,87.11,87.01,87.09,12600.0,67.6903,67.7681,67.6903,67.7526,12600.0
2013-01-07 15:30:00,87.07,87.11,87.07,87.08,6700.0,67.737,67.7681,67.737,67.7448,6700.0
2013-01-07 15:35:00,87.07,87.09,86.99,86.99,17000.0,67.737,67.7526,67.6748,67.6748,17000.0
2013-01-07 15:40:00,86.99,87.03,86.97,87.01,12500.0,67.6748,67.7059,67.6592,67.6903,12500.0
2013-01-07 15:45:00,87.0,87.01,86.93,87.01,12200.0,67.6825,67.6903,67.6281,67.6903,12200.0
2013-01-07 15:50:00,87.0,87.01,86.9,86.92,25400.0,67.6825,67.6903,67.6047,67.6203,25400.0
2013-01-07 15:55:00,86.92,86.95,86.89,86.93,29700.0,67.6203,67.6436,67.597,67.6281,29700.0
2013-01-08 09:30:00,85.89,86.23,85.39,86.07,96200.0,66.819,67.0835,66.43,66.959,96200.0
2013-01-08 09:35:00,86.09,86.13,85.69,85.83,38500.0,66.9746,67.0057,66.6634,66.7723,38500.0
2013-01-08 09:40:00,85.83,85.9,85.76,85.87,33000.0,66.7723,66.8268,66.7179,66.8034,33000.0
2013-01-08 09:45:00,85.87,85.92,85.82,85.86,35000.0,66.8034,66.8423,66.7645,66.7957,35000.0
2013-01-08 09:50:00,85.82,85.88,85.65,85.66,38600.0,66.7645,66.8112,66.6323,66.6401,38600.0
2013-01-08 09:55:00,85.7,85.7,85.45,85.49,20900.0,66.6712,66.6712,66.4767,66.5078,20900.0
2013-01-08 10:00:00,85.49,85.6,85.23,85.23,28700.0,66.5078,66.5934,66.3055,66.3055,28700.0
2013-01-08 10:05:00,85.23,85.64,85.2,85.5,23900.0,66.3055,66.6245,66.2822,66.5156,23900.0
2013-01-08 10:10:00,85.5,85.67,85.47,85.51,23300.0,66.5156,66.6478,66.4923,66.5234,23300.0
2013-01-08 10:15:00,85.52,85.52,85.41,85.43,7900.0,66.5312,66.5312,66.4456,66.4611,7900.0
2013-01-08 10:20:00,85.41,85.48,85.38,85.48,8200.0,66.4456,66.5,66.4222,66.5,8200.0
2013-01-08 10:25:00,85.49,85.49,85.41,85.47,10400.0,66.5078,66.5078,66.4456,66.4923,10400.0
2013-01-08 10:30:00,85.48,85.5,85.4,85.41,10900.0,66.5,66.5156,66.4378,66.4456,10900.0
2013-01-08 10:35:00,85.41,85.41,85.24,85.29,29000.0,66.4456,66.4456,66.3133,66.3522,29000.0
2013-01-08 10:40:00,85.27,85.3,85.19,85.26,15500.0,66.3367,66.36,66.2744,66.3289,15500.0
2013-01-08 10:45:00,85.26,85.28,85.23,85.27,22900.0,66.3289,66.3444,66.3055,66.3367,22900.0
2013-01-08 10:50:00,85.28,85.38,85.27,85.35,19700.0,66.3444,66.4222,66.3367,66.3989,19700.0
2013-01-08 10:55:00,85.35,85.36,85.25,85.27,53800.0,66.3989,66.4067,66.3211,66.3367,53800.0
2013-01-08 11:00:00,85.26,85.26,85.16,85.18,7100.0,66.3289,66.3289,66.2511,66.2666,7100.0
2013-01-08 11:05:00,85.17,85.2,85.06,85.06,11300.0,66.2589,66.2822,66.1733,66.1733,11300.0
2013-01-08 11:10:00,85.07,85.07,84.99,84.99,12500.0,66.1811,66.1811,66.1188,66.1188,12500.0
2013-01-08 11:15:00,85.0,85.0,84.91,84.91,11800.0,66.1266,66.1266,66.0566,66.0566,11800.0
2013-01-08 11:20:00,84.93,84.93,84.84,84.85,9500.0,66.0722,66.0722,66.0021,66.0099,9500.0
2013-01-08 11:25:00,84.84,84.84,84.77,84.83,8500.0,66.0021,66.0021,65.9477,65.9944,8500.0
2013-01-08 11:30:00,84.82,84.86,84.82,84.84,9300.0,65.9866,66.0177,65.9866,66.0021,9300.0
2013-01-08 11:35:00,84.84,84.92,84.82,84.9,6700.0,66.0021,66.0644,65.9866,66.0488,6700.0
2013-01-08 11:40:00,84.92,84.92,84.84,84.85,7200.0,66.0644,66.0644,66.0021,66.0099,7200.0
2013-01-08 11:45:00,84.85,84.86,84.81,84.82,5300.0,66.0099,66.0177,65.9788,65.9866,5300.0
2013-01-08 11:50:00,84.82,84.82,84.7,84.74,10500.0,65.9866,65.9866,65.8932,65.9243,10500.0
2013-01-08 11:55:00,84.74,84.75,84.73,84.74,4900.0,65.9243,65.9321,65.9166,65.9243,4900.0
2013-01-08 12:00:00,84.74,84.8,84.72,84.77,14400.0,65.9243,65.971,65.9088,65.9477,14400.0
2013-01-08 12:05:00,84.75,84.76,84.7,84.74,7800.0,65.9321,65.9399,65.8932,65.9243,7800.0
2013-01-08 12:10:00,84.76,84.86,84.74,84.81,38500.0,65.9399,66.0177,65.9243,65.9788,38500.0
2013-01-08 12:15:00,84.84,84.91,84.82,84.86,15900.0,66.0021,66.0566,65.9866,66.0177,15900.0
2013-01-08 12:20:00,84.86,84.88,84.81,84.86,6800.0,66.0177,66.0333,65.9788,66.0177,6800.0
2013-01-08 12:25:00,84.86,84.92,84.84,84.88,14300.0,66.0177,66.0644,66.0021,66.0333,14300.0
2013-01-08 12:30:00,84.9,84.96,84.9,84.96,7600.0,66.0488,66.0955,66.0488,66.0955,7600.0
2013-01-08 12:35:00,84.96,84.96,84.88,84.88,11200.0,66.0955,66.0955,66.0333,66.0333,11200.0
2013-01-08 12:40:00,84.87,84.96,84.83,84.96,30500.0,66.0255,66.0955,65.9944,66.0955,30500.0
2013-01-08 12:45:00,84.94,84.96,84.86,84.86,5200.0,66.0799,66.0955,66.0177,66.0177,5200.0
2013-01-08 12:50:00,84.87,84.87,84.78,84.78,11100.0,66.0255,66.0255,65.9555,65.9555,11100.0
2013-01-08 12:55:00,84.77,84.77,84.71,84.75,6300.0,65.9477,65.9477,65.901,65.9321,6300.0
2013-01-08 13:00:00,84.74,84.84,84.74,84.82,6100.0,65.9243,66.0021,65.9243,65.9866,6100.0
2013-01-08 13:05:00,84.83,84.87,84.66,84.67,24700.0,65.9944,66.0255,65.8621,65.8699,24700.0
2013-01-08 13:10:00,84.68,84.69,84.59,84.61,6500.0,65.8777,65.8854,65.8077,65.8232,6500.0
2013-01-08 13:15:00,84.61,84.64,84.58,84.59,8300.0,65.8232,65.8465,65.7999,65.8077,8300.0
2013-01-08 13:20:00,84.59,84.66,84.58,84.66,12700.0,65.8077,65.8621,65.7999,65.8621,12700.0
2013-01-08 13:25:00,84.65,84.7,84.52,84.56,25800.0,65.8543,65.8932,65.7532,65.7843,25800.0
2013-01-08 13:30:00,84.56,84.64,84.56,84.6,10200.0,65.7843,65.8465,65.7843,65.8154,10200.0
2013-01-08 13:35:00,84.62,84.67,84.56,84.58,11200.0,65.831,65.8699,65.7843,65.7999,11200.0
2013-01-08 13:40:00,84.57,84.66,84.57,84.65,28300.0,65.7921,65.8621,65.7921,65.8543,28300.0
2013-01-08 13:45:00,84.63,84.69,84.6,84.6,18400.0,65.8388,65.8854,65.8154,65.8154,18400.0
2013-01-08 13:50:00,84.6,84.6,84.51,84.55,8700.0,65.8154,65.8154,65.7454,65.7765,8700.0
2013-01-08 13:55:00,84.55,84.81,84.55,84.81,12700.0,65.7765,65.9788,65.7765,65.9788,12700.0
2013-01-08 14:00:00,84.81,84.94,84.8,84.91,14200.0,65.9788,66.0799,65.971,66.0566,14200.0
2013-01-08 14:05:00,84.9,84.95,84.89,84.93,9800.0,66.0488,66.0877,66.041,66.0722,9800.0
2013-01-08 14:10:00,84.94,84.95,84.73,84.76,24500.0,66.0799,66.0877,65.9166,65.9399,24500.0
2013-01-08 14:15:00,84.74,84.95,84.71,84.78,88200.0,65.9243,66.0877,65.901,65.9555,88200.0
2013-01-08 14:20:00,84.79,84.99,84.78,84.84,78500.0,65.9632,66.1188,65.9555,66.0021,78500.0
2013-01-08 14:25:00,84.83,84.83,84.71,84.74,21300.0,65.9944,65.9944,65.901,65.9243,21300.0
2013-01-08 14:30:00,84.74,84.78,84.72,84.76,8800.0,65.9243,65.9555,65.9088,65.9399,8800.0
2013-01-08 14:35:00,84.77,84.79,84.74,84.76,13100.0,65.9477,65.9632,65.9243,65.9399,13100.0
2013-01-08 14:40:00,84.74,84.84,84.74,84.83,14200.0,65.9243,66.0021,65.9243,65.9944,14200.0
2013-01-08 14:45:00,84.82,84.83,84.78,84.8,8100.0,65.9866,65.9944,65.9555,65.971,8100.0
2013-01-08 14:50:00,84.8,84.8,84.76,84.78,7700.0,65.971,65.971,65.9399,65.9555,7700.0
2013-01-08 14:55:00,84.79,84.8,84.71,84.71,11000.0,65.9632,65.971,65.901,65.901,11000.0
2013-01-08 15:00:00,84.7,84.79,84.7,84.73,17200.0,65.8932,65.9632,65.8932,65.9166,17200.0
2013-01-08 15:05:00,84.74,84.75,84.65,84.73,14400.0,65.9243,65.9321,65.8543,65.9166,14400.0
2013-01-08 15:10:00,84.72,84.77,84.72,84.73,12400.0,65.9088,65.9477,65.9088,65.9166,12400.0
2013-01-08 15:15:00,84.74,84.78,84.72,84.76,15400.0,65.9243,65.9555,65.9088,65.9399,15400.0
2013-01-08 15:20:00,84.76,84.84,84.75,84.75,22300.0,65.9399,66.0021,65.9321,65.9321,22300.0
2013-01-08 15:25:00,84.76,84.9,84.76,84.89,15700.0,65.9399,66.0488,65.9399,66.041,15700.0
2013-01-08 15:30:00,84.87,84.94,84.87,84.93,15400.0,66.0255,66.0799,66.0255,66.0722,15400.0
2013-01-08 15:35:00,84.94,84.94,84.83,84.85,15700.0,66.0799,66.0799,65.9944,66.0099,15700.0
2013-01-08 15:40:00,84.85,84.85,84.73,84.73,15900.0,66.0099,66.0099,65.9166,65.9166,15900.0
2013-01-08 15:45:00,84.74,84.76,84.68,84.73,38300.0,65.9243,65.9399,65.8777,65.9166,38300.0
2013-01-08 15:50:00,84.72,84.84,84.72,84.81,59100.0,65.9088,66.0021,65.9088,65.9788,59100.0
2013-01-08 15:55:00,84.8,84.94,84.78,84.94,133600.0,65.971,66.0799,65.9555,66.0799,133600.0
2013-01-09 09:30:00,85.4,85.74,85.13,85.7,34900.0,66.4378,66.7023,66.2277,66.6712,34900.0
2013-01-09 09:35:00,85.69,85.75,85.5,85.71,11500.0,66.6634,66.7101,66.5156,66.679,11500.0
2013-01-09 09:40:00,85.67,85.73,85.48,85.5,9800.0,66.6478,66.6945,66.5,66.5156,9800.0
2013-01-09 09:45:00,85.52,85.87,85.52,85.8,15300.0,66.5312,66.8034,66.5312,66.749,15300.0
2013-01-09 09:50:00,85.8,85.8,85.54,85.58,14700.0,66.749,66.749,66.5467,66.5778,14700.0
2013-01-09 09:55:00,85.6,85.63,85.57,85.6,6700.0,66.5934,66.6167,66.5701,66.5934,6700.0
2013-01-09 10:00:00,85.6,85.88,85.6,85.88,7500.0,66.5934,66.8112,66.5934,66.8112,7500.0
2013-01-09 10:05:00,85.88,85.98,85.82,85.94,9500.0,66.8112,66.889,66.7645,66.8579,9500.0
2013-01-09 10:10:00,86.0,86.12,85.88,85.88,14300.0,66.9046,66.9979,66.8112,66.8112,14300.0
2013-01-09 10:15:00,85.89,86.15,85.89,86.09,20300.0,66.819,67.0213,66.819,66.9746,20300.0
2013-01-09 10:20:00,86.11,86.2,86.08,86.2,10900.0,66.9902,67.0602,66.9668,67.0602,10900.0
2013-01-09 10:25:00,86.19,86.27,86.17,86.24,6100.0,67.0524,67.1146,67.0368,67.0913,6100.0
2013-01-09 10:30:00,86.24,86.32,86.23,86.3,9200.0,67.0913,67.1535,67.0835,67.138,9200.0
2013-01-09 10:35:00,86.3,86.37,86.27,86.37,7700.0,67.138,67.1924,67.1146,67.1924,7700.0
2013-01-09 10:40:00,86.37,86.45,86.36,86.44,9000.0,67.1924,67.2547,67.1846,67.2469,9000.0
2013-01-09 10:45:00,86.47,86.51,86.42,86.49,6700.0,67.2702,67.3013,67.2313,67.2858,6700.0
2013-01-09 10:50:00,86.5,86.58,86.5,86.57,4300.0,67.2936,67.3558,67.2936,67.348,4300.0
2013-01-09 10:55:00,86.56,86.57,86.47,86.5,9700.0,67.3402,67.348,67.2702,67.2936,9700.0
2013-01-09 11:00:00,86.54,86.55,86.39,86.44,10000.0,67.3247,67.3325,67.208,67.2469,10000.0
2013-01-09 11:05:00,86.47,86.55,86.46,86.51,6700.0,67.2702,67.3325,67.2624,67.3013,6700.0
2013-01-09 11:10:00,86.5,86.53,86.38,86.38,9500.0,67.2936,67.3169,67.2002,67.2002,9500.0
2013-01-09 11:15:00,86.37,86.4,86.33,86.39,8500.0,67.1924,67.2158,67.1613,67.208,8500.0
2013-01-09 11:20:00,86.39,86.42,86.26,86.41,8000.0,67.208,67.2313,67.1068,67.2235,8000.0
2013-01-09 11:25:00,86.43,86.45,86.41,86.43,3700.0,67.2391,67.2547,67.2235,67.2391,3700.0
2013-01-09 11:30:00,86.43,86.51,86.42,86.5,6600.0,67.2391,67.3013,67.2313,67.2936,6600.0
2013-01-09 11:35:00,86.5,86.5,86.35,86.38,9200.0,67.2936,67.2936,67.1769,67.2002,9200.0
2013-01-09 11:40:00,86.38,86.41,86.3,86.3,6700.0,67.2002,67.2235,67.138,67.138,6700.0
2013-01-09 11:45:00,86.31,86.44,86.31,86.4,9100.0,67.1457,67.2469,67.1457,67.2158,9100.0
2013-01-09 11:50:00,86.41,86.43,86.34,86.36,17000.0,67.2235,67.2391,67.1691,67.1846,17000.0
2013-01-09 11:55:00,86.37,86.43,86.35,86.37,11000.0,67.1924,67.2391,67.1769,67.1924,11000.0
2013-01-09 12:00:00,86.38,86.4,86.34,86.39,4900.0,67.2002,67.2158,67.1691,67.208,4900.0
2013-01-09 12:05:00,86.4,86.4,86.36,86.38,8600.0,67.2158,67.2158,67.1846,67.2002,8600.0
2013-01-09 12:10:00,86.38,86.41,86.31,86.33,21100.0,67.2002,67.2235,67.1457,67.1613,21100.0
2013-01-09 12:15:00,86.35,86.36,86.33,86.35,4400.0,67.1769,67.1846,67.1613,67.1769,4400.0
2013-01-09 12:20:00,86.35,86.39,86.34,86.35,4400.0,67.1769,67.208,67.1691,67.1769,4400.0
2013-01-09 12:25:00,86.35,86.36,86.29,86.31,7800.0,67.1769,67.1846,67.1302,67.1457,7800.0
2013-01-09 12:30:00,86.31,86.34,86.24,86.3,5100.0,67.1457,67.1691,67.0913,67.138,5100.0
2013-01-09 12:35:00,86.29,86.3,86.22,86.22,2100.0,67.1302,67.138,67.0757,67.0757,2100.0
2013-01-09 12:40:00,86.23,86.24,86.11,86.13,4800.0,67.0835,67.0913,66.9902,67.0057,4800.0
2013-01-09 12:45:00,86.11,86.23,86.05,86.21,39300.0,66.9902,67.0835,66.9435,67.0679,39300.0
2013-01-09 12:50:00,86.19,86.2,86.11,86.14,8600.0,67.0524,67.0602,66.9902,67.0135,8600.0
2013-01-09 12:55:00,86.16,86.25,86.15,86.25,4800.0,67.029,67.0991,67.0213,67.0991,4800.0
2013-01-09 13:00:00,86.28,86.28,86.2,86.2,3300.0,67.1224,67.1224,67.0602,67.0602,3300.0
2013-01-09 13:05:00,86.22,86.23,86.13,86.16,7400.0,67.0757,67.0835,67.0057,67.029,7400.0
2013-01-09 13:10:00,86.15,86.15,86.05,86.09,5100.0,67.0213,67.0213,66.9435,66.9746,5100.0
2013-01-09 13:15:00,86.03,86.19,86.03,86.19,4000.0,66.9279,67.0524,66.9279,67.0524,4000.0
2013-01-09 13:20:00,86.19,86.2,86.16,86.2,1400.0,67.0524,67.0602,67.029,67.0602,1400.0
2013-01-09 13:25:00,86.21,86.22,86.12,86.12,2900.0,67.0679,67.0757,66.9979,66.9979,2900.0
2013-01-09 13:30:00,86.13,86.17,86.12,86.17,3700.0,67.0057,67.0368,66.9979,67.0368,3700.0
2013-01-09 13:35:00,86.16,86.18,86.12,86.18,3400.0,67.029,67.0446,66.9979,67.0446,3400.0
2013-01-09 13:40:00,86.2,86.26,86.18,86.2,4500.0,67.0602,67.1068,67.0446,67.0602,4500.0
2013-01-09 13:45:00,86.19,86.29,86.19,86.28,3900.0,67.0524,67.1302,67.0524,67.1224,3900.0
2013-01-09 13:50:00,86.26,86.26,86.2,86.2,2300.0,67.1068,67.1068,67.0602,67.0602,2300.0
2013-01-09 13:55:00,86.2,86.21,86.18,86.18,1700.0,67.0602,67.0679,67.0446,67.0446,1700.0
2013-01-09 14:00:00,86.2,86.3,86.18,86.28,7600.0,67.0602,67.138,67.0446,67.1224,7600.0
2013-01-09 14:05:00,86.28,86.28,86.24,86.25,3400.0,67.1224,67.1224,67.0913,67.0991,3400.0
2013-01-09 14:10:00,86.26,86.27,86.22,86.22,4100.0,67.1068,67.1146,67.0757,67.0757,4100.0
2013-01-09 14:15:00,86.22,86.24,86.19,86.2,5700.0,67.0757,67.0913,67.0524,67.0602,5700.0
2013-01-09 14:20:00,86.19,86.23,86.14,86.2,4400.0,67.0524,67.0835,67.0135,67.0602,4400.0
2013-01-09 14:25:00,86.22,86.23,86.18,86.19,2300.0,67.0757,67.0835,67.0446,67.0524,2300.0
2013-01-09 14:30:00,86.19,86.27,86.19,86.26,2100.0,67.0524,67.1146,67.0524,67.1068,2100.0
2013-01-09 14:35:00,86.25,86.26,86.21,86.25,4400.0,67.0991,67.1068,67.0679,67.0991,4400.0
2013-01-09 14:40:00,86.26,86.28,86.23,86.27,4900.0,67.1068,67.1224,67.0835,67.1146,4900.0
2013-01-09 14:45:00,86.26,86.28,86.24,86.26,12800.0,67.1068,67.1224,67.0913,67.1068,12800.0
2013-01-09 14:50:00,86.28,86.28,86.18,86.18,5100.0,67.1224,67.1224,67.0446,67.0446,5100.0
2013-01-09 14:55:00,86.2,86.23,86.2,86.23,5600.0,67.0602,67.0835,67.0602,67.0835,5600.0
2013-01-09 15:00:00,86.21,86.22,86.16,86.19,6100.0,67.0679,67.0757,67.029,67.0524,6100.0
2013-01-09 15:05:00,86.18,86.24,86.16,86.19,8800.0,67.0446,67.0913,67.029,67.0524,8800.0
2013-01-09 15:10:00,86.18,86.19,86.16,86.17,8600.0,67.0446,67.0524,67.029,67.0368,8600.0
2013-01-09 15:15:00,86.17,86.17,86.12,86.15,4400.0,67.0368,67.0368,66.9979,67.0213,4400.0
2013-01-09 15:20:00,86.16,86.19,86.15,86.18,12600.0,67.029,67.0524,67.0213,67.0446,12600.0
2013-01-09 15:25:00,86.18,86.21,86.16,86.21,14100.0,67.0446,67.0679,67.029,67.0679,14100.0
2013-01-09 15:30:00,86.21,86.21,86.15,86.17,5800.0,67.0679,67.0679,67.0213,67.0368,5800.0
2013-01-09 15:35:00,86.18,86.2,86.17,86.2,10100.0,67.0446,67.0602,67.0368,67.0602,10100.0
2013-01-09 15:40:00,86.19,86.19,86.12,86.17,9000.0,67.0524,67.0524,66.9979,67.0368,9000.0
2013-01-09 15:45:00,86.17,86.2,86.15,86.17,14300.0,67.0368,67.0602,67.0213,67.0368,14300.0
2013-01-09 15:50:00,86.17,86.2,86.14,86.14,23000.0,67.0368,67.0602,67.0135,67.0135,23000.0
2013-01-09 15:55:00,86.14,86.19,86.12,86.15,115400.0,67.0135,67.0524,66.9979,67.0213,115400.0
2013-01-10 09:30:00,86.83,86.96,86.18,86.8,39600.0,67.5503,67.6514,67.0446,67.5269,39600.0
2013-01-10 09:35:00,86.71,86.77,86.41,86.42,7400.0,67.4569,67.5036,67.2235,67.2313,7400.0
2013-01-10 09:40:00,86.41,86.41,86.28,86.35,9900.0,67.2235,67.2235,67.1224,67.1769,9900.0
2013-01-10 09:45:00,86.37,86.37,86.25,86.3,7800.0,67.1924,67.1924,67.0991,67.138,7800.0
2013-01-10 09:50:00,86.26,86.34,86.2,86.28,15400.0,67.1068,67.1691,67.0602,67.1224,15400.0
2013-01-10 09:55:00,86.27,86.3,85.91,85.96,25700.0,67.1146,67.138,66.8346,66.8735,25700.0
2013-01-10 10:00:00,86.0,86.04,85.92,86.01,6500.0,66.9046,66.9357,66.8423,66.9124,6500.0
2013-01-10 10:05:00,86.04,86.24,86.02,86.2,4200.0,66.9357,67.0913,66.9201,67.0602,4200.0
2013-01-10 10:10:00,86.19,86.23,86.1,86.16,7500.0,67.0524,67.0835,66.9824,67.029,7500.0
2013-01-10 10:15:00,86.12,86.13,86.01,86.07,5200.0,66.9979,67.0057,66.9124,66.959,5200.0
2013-01-10 10:20:00,86.08,86.08,85.96,85.98,6000.0,66.9668,66.9668,66.8735,66.889,6000.0
2013-01-10 10:25:00,85.98,86.03,85.84,85.88,25100.0,66.889,66.9279,66.7801,66.8112,25100.0
2013-01-10 10:30:00,85.83,85.83,85.61,85.64,32300.0,66.7723,66.7723,66.6012,66.6245,32300.0
2013-01-10 10:35:00,85.61,85.61,85.44,85.52,5600.0,66.6012,66.6012,66.4689,66.5312,5600.0
2013-01-10 10:40:00,85.5,85.62,85.45,85.6,5400.0,66.5156,66.609,66.4767,66.5934,5400.0
2013-01-10 10:45:00,85.6,85.64,85.47,85.52,7000.0,66.5934,66.6245,66.4923,66.5312,7000.0
2013-01-10 10:50:00,85.53,85.6,85.53,85.56,5700.0,66.5389,66.5934,66.5389,66.5623,5700.0
2013-01-10 10:55:00,85.54,85.56,85.39,85.41,7100.0,66.5467,66.5623,66.43,66.4456,7100.0
2013-01-10 11:00:00,85.39,85.42,85.29,85.32,10600.0,66.43,66.4534,66.3522,66.3756,10600.0
2013-01-10 11:05:00,85.35,85.41,85.32,85.32,10700.0,66.3989,66.4456,66.3756,66.3756,10700.0
2013-01-10 11:10:00,85.32,85.38,85.26,85.26,10500.0,66.3756,66.4222,66.3289,66.3289,10500.0
2013-01-10 11:15:00,85.26,85.28,85.2,85.27,5700.0,66.3289,66.3444,66.2822,66.3367,5700.0
2013-01-10 11:20:00,85.26,85.31,85.24,85.26,7800.0,66.3289,66.3678,66.3133,66.3289,7800.0
2013-01-10 11:25:00,85.27,85.38,85.26,85.35,5100.0,66.3367,66.4222,66.3289,66.3989,5100.0
2013-01-10 11:30:00,85.37,85.54,85.35,85.52,6100.0,66.4145,66.5467,66.3989,66.5312,6100.0
2013-01-10 11:35:00,85.53,85.58,85.52,85.53,3200.0,66.5389,66.5778,66.5312,66.5389,3200.0
2013-01-10 11:40:00,85.55,85.55,85.46,85.53,20900.0,66.5545,66.5545,66.4845,66.5389,20900.0
2013-01-10 11:45:00,85.55,85.56,85.43,85.48,23900.0,66.5545,66.5623,66.4611,66.5,23900.0
2013-01-10 11:50:00,85.5,85.5,85.45,85.48,7100.0,66.5156,66.5156,66.4767,66.5,7100.0
2013-01-10 11:55:00,85.48,85.63,85.47,85.61,2600.0,66.5,66.6167,66.4923,66.6012,2600.0
2013-01-10 12:00:00,85.65,85.78,85.64,85.77,6000.0,66.6323,66.7334,66.6245,66.7256,6000.0
2013-01-10 12:05:00,85.78,85.86,85.78,85.86,3200.0,66.7334,66.7957,66.7334,66.7957,3200.0
2013-01-10 12:10:00,85.91,86.0,85.88,86.0,5700.0,66.8346,66.9046,66.8112,66.9046,5700.0
2013-01-10 12:15:00,85.99,86.02,85.95,86.01,3800.0,66.8968,66.9201,66.8657,66.9124,3800.0
2013-01-10 12:20:00,86.04,86.04,85.95,85.96,2800.0,66.9357,66.9357,66.8657,66.8735,2800.0
2013-01-10 12:25:00,85.97,86.06,85.97,86.06,3900.0,66.8812,66.9513,66.8812,66.9513,3900.0
2013-01-10 12:30:00,86.07,86.15,86.07,86.15,4200.0,66.959,67.0213,66.959,67.0213,4200.0
2013-01-10 12:35:00,86.13,86.18,86.12,86.18,2500.0,67.0057,67.0446,66.9979,67.0446,2500.0
2013-01-10 12:40:00,86.18,86.21,86.14,86.17,5200.0,67.0446,67.0679,67.0135,67.0368,5200.0
2013-01-10 12:45:00,86.17,86.2,86.15,86.17,1700.0,67.0368,67.0602,67.0213,67.0368,1700.0
2013-01-10 12:50:00,86.22,86.22,86.1,86.1,3300.0,67.0757,67.0757,66.9824,66.9824,3300.0
2013-01-10 12:55:00,86.13,86.22,86.13,86.2,8500.0,67.0057,67.0757,67.0057,67.0602,8500.0
2013-01-10 13:00:00,86.21,86.22,86.14,86.16,7300.0,67.0679,67.0757,67.0135,67.029,7300.0
2013-01-10 13:05:00,86.15,86.2,86.14,86.16,1500.0,67.0213,67.0602,67.0135,67.029,1500.0
2013-01-10 13:10:00,86.15,86.15,86.09,86.09,5200.0,67.0213,67.0213,66.9746,66.9746,5200.0
2013-01-10 13:15:00,86.1,86.1,86.07,86.1,1700.0,66.9824,66.9824,66.959,66.9824,1700.0
2013-01-10 13:20:00,86.12,86.18,86.11,86.14,2200.0,66.9979,67.0446,66.9902,67.0135,2200.0
2013-01-10 13:25:00,86.15,86.15,86.12,86.12,3100.0,67.0213,67.0213,66.9979,66.9979,3100.0
2013-01-10 13:30:00,86.12,86.13,86.08,86.09,6700.0,66.9979,67.0057,66.9668,66.9746,6700.0
2013-01-10 13:35:00,86.08,86.09,85.99,86.0,8000.0,66.9668,66.9746,66.8968,66.9046,8000.0
2013-01-10 13:40:00,86.0,86.01,85.98,85.98,14700.0,66.9046,66.9124,66.889,66.889,14700.0
2013-01-10 13:45:00,85.98,85.99,85.97,85.97,2800.0,66.889,66.8968,66.8812,66.8812,2800.0
2013-01-10 13:50:00,85.97,86.02,85.97,86.0,2700.0,66.8812,66.9201,66.8812,66.9046,2700.0
2013-01-10 13:55:00,86.02,86.03,85.98,85.98,8700.0,66.9201,66.9279,66.889,66.889,8700.0
2013-01-10 14:00:00,85.98,86.01,85.98,85.99,6400.0,66.889,66.9124,66.889,66.8968,6400.0
2013-01-10 14:05:00,85.99,86.0,85.98,85.98,3200.0,66.8968,66.9046,66.889,66.889,3200.0
2013-01-10 14:10:00,85.98,85.98,85.95,85.95,7600.0,66.889,66.889,66.8657,66.8657,7600.0
2013-01-10 14:15:00,85.97,85.97,85.95,85.97,8300.0,66.8812,66.8812,66.8657,66.8812,8300.0
2013-01-10 14:20:00,85.97,86.0,85.97,85.97,5600.0,66.8812,66.9046,66.8812,66.8812,5600.0
2013-01-10 14:25:00,85.98,86.01,85.89,85.91,11400.0,66.889,66.9124,66.819,66.8346,11400.0
2013-01-10 14:30:00,85.95,86.03,85.94,86.03,4400.0,66.8657,66.9279,66.8579,66.9279,4400.0
2013-01-10 14:35:00,86.03,86.07,86.03,86.05,3700.0,66.9279,66.959,66.9279,66.9435,3700.0
2013-01-10 14:40:00,86.07,86.13,86.06,86.13,3400.0,66.959,67.0057,66.9513,67.0057,3400.0
2013-01-10 14:45:00,86.14,86.23,86.12,86.23,4200.0,67.0135,67.0835,66.9979,67.0835,4200.0
2013-01-10 14:50:00,86.23,86.35,86.23,86.24,11300.0,67.0835,67.1769,67.0835,67.0913,11300.0
2013-01-10 14:55:00,86.21,86.22,86.19,86.19,5000.0,67.0679,67.0757,67.0524,67.0524,5000.0
2013-01-10 15:00:00,86.2,86.23,86.17,86.21,14500.0,67.0602,67.0835,67.0368,67.0679,14500.0
2013-01-10 15:05:00,86.2,86.22,86.19,86.19,8400.0,67.0602,67.0757,67.0524,67.0524,8400.0
2013-01-10 15:10:00,86.2,86.21,86.19,86.19,9600.0,67.0602,67.0679,67.0524,67.0524,9600.0
2013-01-10 15:15:00,86.2,86.2,86.11,86.19,10600.0,67.0602,67.0602,66.9902,67.0524,10600.0
2013-01-10 15:20:00,86.18,86.23,86.17,86.23,25400.0,67.0446,67.0835,67.0368,67.0835,25400.0
2013-01-10 15:25:00,86.21,86.26,86.18,86.18,10200.0,67.0679,67.1068,67.0446,67.0446,10200.0
2013-01-10 15:30:00,86.19,86.24,86.18,86.19,13200.0,67.0524,67.0913,67.0446,67.0524,13200.0
2013-01-10 15:35:00,86.2,86.2,86.18,86.18,15400.0,67.0602,67.0602,67.0446,67.0446,15400.0
2013-01-10 15:40:00,86.19,86.2,86.17,86.18,23500.0,67.0524,67.0602,67.0368,67.0446,23500.0
2013-01-10 15:45:00,86.19,86.29,86.19,86.28,50400.0,67.0524,67.1302,67.0524,67.1224,50400.0
2013-01-10 15:50:00,86.29,86.37,86.29,86.37,26900.0,67.1302,67.1924,67.1302,67.1924,26900.0
2013-01-10 15:55:00,86.37,86.4,86.3,86.39,67100.0,67.1924,67.2158,67.138,67.208,67100.0
2013-01-11 09:30:00,86.61,86.64,86.24,86.24,14800.0,67.3791,67.4025,67.0913,67.0913,14800.0
2013-01-11 09:35:00,86.23,86.4,86.16,86.22,8900.0,67.0835,67.2158,67.029,67.0757,8900.0
2013-01-11 09:40:00,86.26,86.4,86.25,86.36,5800.0,67.1068,67.2158,67.0991,67.1846,5800.0
2013-01-11 09:45:00,86.43,86.43,86.19,86.24,7500.0,67.2391,67.2391,67.0524,67.0913,7500.0
2013-01-11 09:50:00,86.26,86.41,86.24,86.41,30400.0,67.1068,67.2235,67.0913,67.2235,30400.0
2013-01-11 09:55:00,86.37,86.44,86.3,86.39,34300.0,67.1924,67.2469,67.138,67.208,34300.0
2013-01-11 10:00:00,86.39,86.47,86.35,86.4,14300.0,67.208,67.2702,67.1769,67.2158,14300.0
2013-01-11 10:05:00,86.4,86.46,86.39,86.41,6700.0,67.2158,67.2624,67.208,67.2235,6700.0
2013-01-11 10:10:00,86.4,86.46,86.35,86.35,7900.0,67.2158,67.2624,67.1769,67.1769,7900.0
2013-01-11 10:15:00,86.37,86.37,86.08,86.09,6200.0,67.1924,67.1924,66.9668,66.9746,6200.0
2013-01-11 10:20:00,86.1,86.1,85.99,86.04,18600.0,66.9824,66.9824,66.8968,66.9357,18600.0
2013-01-11 10:25:00,86.03,86.07,85.96,85.96,5200.0,66.9279,66.959,66.8735,66.8735,5200.0
2013-01-11 10:30:00,85.96,86.01,85.9,85.9,5400.0,66.8735,66.9124,66.8268,66.8268,5400.0
2013-01-11 10:35:00,85.89,85.95,85.84,85.86,7500.0,66.819,66.8657,66.7801,66.7957,7500.0
2013-01-11 10:40:00,85.89,86.07,85.89,86.02,7000.0,66.819,66.959,66.819,66.9201,7000.0
2013-01-11 10:45:00,86.03,86.04,85.92,85.97,6500.0,66.9279,66.9357,66.8423,66.8812,6500.0
2013-01-11 10:50:00,85.97,85.97,85.85,85.87,7300.0,66.8812,66.8812,66.7879,66.8034,7300.0
2013-01-11 10:55:00,85.86,85.93,85.77,85.9,8200.0,66.7957,66.8501,66.7256,66.8268,8200.0
2013-01-11 11:00:00,85.92,85.97,85.9,85.95,9100.0,66.8423,66.8812,66.8268,66.8657,9100.0
2013-01-11 11:05:00,85.94,85.97,85.9,85.91,10600.0,66.8579,66.8812,66.8268,66.8346,10600.0
2013-01-11 11:10:00,85.92,85.94,85.89,85.93,4600.0,66.8423,66.8579,66.819,66.8501,4600.0
2013-01-11 11:15:00,85.93,85.93,85.84,85.84,6700.0,66.8501,66.8501,66.7801,66.7801,6700.0
2013-01-11 11:20:00,85.85,85.86,85.8,85.81,4800.0,66.7879,66.7957,66.749,66.7568,4800.0
2013-01-11 11:25:00,85.79,85.79,85.61,85.62,7200.0,66.7412,66.7412,66.6012,66.609,7200.0
2013-01-11 11:30:00,85.59,85.7,85.51,85.7,5400.0,66.5856,66.6712,66.5234,66.6712,5400.0
2013-01-11 11:35:00,85.71,85.73,85.7,85.71,4100.0,66.679,66.6945,66.6712,66.679,4100.0
2013-01-11 11:40:00,85.71,85.72,85.67,85.72,6700.0,66.679,66.6867,66.6478,66.6867,6700.0
2013-01-11 11:45:00,85.71,85.83,85.7,85.81,6100.0,66.679,66.7723,66.6712,66.7568,6100.0
2013-01-11 11:50:00,85.81,85.89,85.81,85.84,9500.0,66.7568,66.819,66.7568,66.7801,9500.0
2013-01-11 11:55:00,85.85,85.99,85.81,85.92,62300.0,66.7879,66.8968,66.7568,66.8423,62300.0
2013-01-11 12:00:00,85.93,86.11,85.9,86.09,16900.0,66.8501,66.9902,66.8268,66.9746,16900.0
2013-01-11 12:05:00,86.11,86.25,86.1,86.25,8300.0,66.9902,67.0991,66.9824,67.0991,8300.0
2013-01-11 12:10:00,86.26,86.3,86.25,86.27,7700.0,67.1068,67.138,67.0991,67.1146,7700.0
2013-01-11 12:15:00,86.27,86.31,86.27,86.3,3800.0,67.1146,67.1457,67.1146,67.138,3800.0
2013-01-11 12:20:00,86.31,86.34,86.29,86.32,2700.0,67.1457,67.1691,67.1302,67.1535,2700.0
2013-01-11 12:25:00,86.32,86.32,86.17,86.17,3900.0,67.1535,67.1535,67.0368,67.0368,3900.0
2013-01-11 12:30:00,86.17,86.17,85.95,85.96,6200.0,67.0368,67.0368,66.8657,66.8735,6200.0
2013-01-11 12:35:00,85.92,85.99,85.92,85.97,2700.0,66.8423,66.8968,66.8423,66.8812,2700.0
2013-01-11 12:40:00,85.95,85.99,85.92,85.92,2500.0,66.8657,66.8968,66.8423,66.8423,2500.0
2013-01-11 12:45:00,85.94,85.97,85.91,85.97,1300.0,66.8579,66.8812,66.8346,66.8812,1300.0
2013-01-11 12:50:00,85.97,85.97,85.9,85.9,4100.0,66.8812,66.8812,66.8268,66.8268,4100.0
2013-01-11 12:55:00,85.89,85.89,85.85,85.85,3100.0,66.819,66.819,66.7879,66.7879,3100.0
2013-01-11 13:00:00,85.86,85.89,85.85,85.88,2300.0,66.7957,66.819,66.7879,66.8112,2300.0
2013-01-11 13:05:00,85.87,85.9,85.86,85.88,2700.0,66.8034,66.8268,66.7957,66.8112,2700.0
2013-01-11 13:10:00,85.88,85.88,85.81,85.84,8700.0,66.8112,66.8112,66.7568,66.7801,8700.0
2013-01-11 13:15:00,85.84,85.87,85.83,85.86,4200.0,66.7801,66.8034,66.7723,66.7957,4200.0
2013-01-11 13:20:00,85.88,85.99,85.88,85.99,33700.0,66.8112,66.8968,66.8112,66.8968,33700.0
2013-01-11 13:25:00,85.98,85.99,85.96,85.98,2100.0,66.889,66.8968,66.8735,66.889,2100.0
2013-01-11 13:30:00,85.99,86.16,85.96,86.1,52400.0,66.8968,67.029,66.8735,66.9824,52400.0
2013-01-11 13:35:00,86.08,86.13,86.06,86.1,4300.0,66.9668,67.0057,66.9513,66.9824,4300.0
2013-01-11 13:40:00,86.09,86.1,85.98,86.0,5100.0,66.9746,66.9824,66.889,66.9046,5100.0
2013-01-11 13:45:00,86.0,86.08,85.99,86.06,7200.0,66.9046,66.9668,66.8968,66.9513,7200.0
2013-01-11 13:50:00,86.05,86.11,86.05,86.1,2600.0,66.9435,66.9902,66.9435,66.9824,2600.0
2013-01-11 13:55:00,86.1,86.13,86.06,86.1,6400.0,66.9824,67.0057,66.9513,66.9824,6400.0
2013-01-11 14:00:00,86.09,86.14,86.07,86.12,5600.0,66.9746,67.0135,66.959,66.9979,5600.0
2013-01-11 14:05:00,86.1,86.26,86.1,86.25,8200.0,66.9824,67.1068,66.9824,67.0991,8200.0
2013-01-11 14:10:00,86.27,86.46,86.26,86.39,8300.0,67.1146,67.2624,67.1068,67.208,8300.0
2013-01-11 14:15:00,86.41,86.42,86.38,86.42,2900.0,67.2235,67.2313,67.2002,67.2313,2900.0
2013-01-11 14:20:00,86.39,86.46,86.39,86.43,4900.0,67.208,67.2624,67.208,67.2391,4900.0
2013-01-11 14:25:00,86.42,86.52,86.41,86.52,14000.0,67.2313,67.3091,67.2235,67.3091,14000.0
2013-01-11 14:30:00,86.51,86.53,86.47,86.51,6800.0,67.3013,67.3169,67.2702,67.3013,6800.0
2013-01-11 14:35:00,86.53,86.56,86.51,86.56,4000.0,67.3169,67.3402,67.3013,67.3402,4000.0
2013-01-11 14:40:00,86.55,86.55,86.39,86.39,4800.0,67.3325,67.3325,67.208,67.208,4800.0
2013-01-11 14:45:00,86.37,86.4,86.37,86.38,6600.0,67.1924,67.2158,67.1924,67.2002,6600.0
2013-01-11 14:50:00,86.38,86.39,86.36,86.39,7700.0,67.2002,67.208,67.1846,67.208,7700.0
2013-01-11 14:55:00,86.38,86.39,86.35,86.36,4100.0,67.2002,67.208,67.1769,67.1846,4100.0
2013-01-11 15:00:00,86.35,86.37,86.3,86.31,7100.0,67.1769,67.1924,67.138,67.1457,7100.0
2013-01-11 15:05:00,86.31,86.32,86.29,86.32,7800.0,67.1457,67.1535,67.1302,67.1535,7800.0
2013-01-11 15:10:00,86.32,86.36,86.27,86.27,38800.0,67.1535,67.1846,67.1146,67.1146,38800.0
2013-01-11 15:15:00,86.27,86.27,86.16,86.17,7300.0,67.1146,67.1146,67.029,67.0368,7300.0
2013-01-11 15:20:00,86.17,86.2,86.14,86.15,25300.0,67.0368,67.0602,67.0135,67.0213,25300.0
2013-01-11 15:25:00,86.14,86.17,86.12,86.17,9200.0,67.0135,67.0368,66.9979,67.0368,9200.0
2013-01-11 15:30:00,86.15,86.18,86.11,86.11,9800.0,67.0213,67.0446,66.9902,66.9902,9800.0
2013-01-11 15:35:00,86.11,86.14,85.99,85.99,48300.0,66.9902,67.0135,66.8968,66.8968,48300.0
2013-01-11 15:40:00,85.99,86.0,85.98,85.99,24300.0,66.8968,66.9046,66.889,66.8968,24300.0
2013-01-11 15:45:00,85.99,86.03,85.97,86.03,29100.0,66.8968,66.9279,66.8812,66.9279,29100.0
2013-01-11 15:50:00,86.03,86.1,86.0,86.02,58400.0,66.9279,66.9824,66.9046,66.9201,58400.0
2013-01-11 15:55:00,86.02,86.02,85.8,85.88,100200.0,66.9201,66.9201,66.749,66.8112,100200.0
2013-01-14 09:30:00,85.99,85.99,85.68,85.68,11900.0,66.8968,66.8968,66.6556,66.6556,11900.0
2013-01-14 09:35:00,85.76,85.85,85.53,85.62,9400.0,66.7179,66.7879,66.5389,66.609,9400.0
2013-01-14 09:40:00,85.68,85.79,85.68,85.68,2900.0,66.6556,66.7412,66.6556,66.6556,2900.0
2013-01-14 09:45:00,85.69,85.85,85.68,85.75,4000.0,66.6634,66.7879,66.6556,66.7101,4000.0
2013-01-14 09:50:00,85.77,85.8,85.63,85.65,11900.0,66.7256,66.749,66.6167,66.6323,11900.0
2013-01-14 09:55:00,85.65,85.66,85.54,85.55,4700.0,66.6323,66.6401,66.5467,66.5545,4700.0
2013-01-14 10:00:00,85.54,85.58,85.47,85.48,7700.0,66.5467,66.5778,66.4923,66.5,7700.0
2013-01-14 10:05:00,85.49,85.49,85.34,85.34,4500.0,66.5078,66.5078,66.3911,66.3911,4500.0
2013-01-14 10:10:00,85.35,85.43,85.33,85.37,4700.0,66.3989,66.4611,66.3833,66.4145,4700.0
2013-01-14 10:15:00,85.39,85.42,85.28,85.36,5500.0,66.43,66.4534,66.3444,66.4067,5500.0
2013-01-14 10:20:00,85.33,85.33,85.24,85.28,2600.0,66.3833,66.3833,66.3133,66.3444,2600.0
2013-01-14 10:25:00,85.23,85.23,85.13,85.14,4400.0,66.3055,66.3055,66.2277,66.2355,4400.0
2013-01-14 10:30:00,85.11,85.36,85.1,85.36,4500.0,66.2122,66.4067,66.2044,66.4067,4500.0
2013-01-14 10:35:00,85.35,85.4,85.34,85.36,2400.0,66.3989,66.4378,66.3911,66.4067,2400.0
2013-01-14 10:40:00,85.37,85.44,85.32,85.44,6200.0,66.4145,66.4689,66.3756,66.4689,6200.0
2013-01-14 10:45:00,85.45,85.45,85.4,85.44,8500.0,66.4767,66.4767,66.4378,66.4689,8500.0
2013-01-14 10:50:00,85.45,85.47,85.43,85.45,3000.0,66.4767,66.4923,66.4611,66.4767,3000.0
2013-01-14 10:55:00,85.47,85.48,85.42,85.48,3800.0,66.4923,66.5,66.4534,66.5,3800.0
2013-01-14 11:00:00,85.49,85.49,85.45,85.45,2600.0,66.5078,66.5078,66.4767,66.4767,2600.0
2013-01-14 11:05:00,85.46,85.48,85.41,85.44,4000.0,66.4845,66.5,66.4456,66.4689,4000.0
2013-01-14 11:10:00,85.45,85.5,85.45,85.46,6000.0,66.4767,66.5156,66.4767,66.4845,6000.0
2013-01-14 11:15:00,85.45,85.49,85.42,85.46,3100.0,66.4767,66.5078,66.4534,66.4845,3100.0
2013-01-14 11:20:00,85.47,85.47,85.44,85.45,4600.0,66.4923,66.4923,66.4689,66.4767,4600.0
2013-01-14 11:25:00,85.46,85.48,85.46,85.47,2900.0,66.4845,66.5,66.4845,66.4923,2900.0
2013-01-14 11:30:00,85.46,85.47,85.33,85.4,10500.0,66.4845,66.4923,66.3833,66.4378,10500.0
2013-01-14 11:35:00,85.37,85.43,85.34,85.4,4800.0,66.4145,66.4611,66.3911,66.4378,4800.0
2013-01-14 11:40:00,85.4,85.52,85.4,85.52,6600.0,66.4378,66.5312,66.4378,66.5312,6600.0
2013-01-14 11:45:00,85.53,85.57,85.49,85.51,12800.0,66.5389,66.5701,66.5078,66.5234,12800.0
2013-01-14 11:50:00,85.5,85.51,85.45,85.45,3100.0,66.5156,66.5234,66.4767,66.4767,3100.0
2013-01-14 11:55:00,85.44,85.5,85.4,85.47,4800.0,66.4689,66.5156,66.4378,66.4923,4800.0
2013-01-14 12:00:00,85.47,85.52,85.47,85.48,4400.0,66.4923,66.5312,66.4923,66.5,4400.0
2013-01-14 12:05:00,85.48,85.5,85.45,85.46,1400.0,66.5,66.5156,66.4767,66.4845,1400.0
2013-01-14 12:10:00,85.47,85.5,85.44,85.44,4100.0,66.4923,66.5156,66.4689,66.4689,4100.0
2013-01-14 12:15:00,85.44,85.48,85.35,85.38,3500.0,66.4689,66.5,66.3989,66.4222,3500.0
2013-01-14 12:20:00,85.38,85.4,85.34,85.37,1800.0,66.4222,66.4378,66.3911,66.4145,1800.0
2013-01-14 12:25:00,85.34,85.36,85.34,85.34,2200.0,66.3911,66.4067,66.3911,66.3911,2200.0
2013-01-14 12:30:00,85.34,85.36,85.32,85.34,1000.0,66.3911,66.4067,66.3756,66.3911,1000.0
2013-01-14 12:35:00,85.35,85.38,85.34,85.38,1600.0,66.3989,66.4222,66.3911,66.4222,1600.0
2013-01-14 12:40:00,85.4,85.43,85.39,85.4,3000.0,66.4378,66.4611,66.43,66.4378,3000.0
2013-01-14 12:45:00,85.39,85.46,85.39,85.45,3000.0,66.43,66.4845,66.43,66.4767,3000.0
2013-01-14 12:50:00,85.45,85.47,85.45,85.46,3200.0,66.4767,66.4923,66.4767,66.4845,3200.0
2013-01-14 12:55:00,85.48,85.48,85.47,85.48,1200.0,66.5,66.5,66.4923,66.5,1200.0
2013-01-14 13:00:00,85.48,85.48,85.36,85.37,4600.0,66.5,66.5,66.4067,66.4145,4600.0
2013-01-14 13:05:00,85.36,85.4,85.36,85.36,2400.0,66.4067,66.4378,66.4067,66.4067,2400.0
2013-01-14 13:10:00,85.37,85.41,85.36,85.41,900.0,66.4145,66.4456,66.4067,66.4456,900.0
2013-01-14 13:15:00,85.4,85.47,85.4,85.47,2500.0,66.4378,66.4923,66.4378,66.4923,2500.0
2013-01-14 13:20:00,85.47,85.48,85.45,85.45,3600.0,66.4923,66.5,66.4767,66.4767,3600.0
2013-01-14 13:25:00,85.44,85.46,85.43,85.44,2400.0,66.4689,66.4845,66.4611,66.4689,2400.0
2013-01-14 13:30:00,85.44,85.46,85.43,85.46,1100.0,66.4689,66.4845,66.4611,66.4845,1100.0
2013-01-14 13:35:00,85.44,85.47,85.42,85.44,2300.0,66.4689,66.4923,66.4534,66.4689,2300.0
2013-01-14 13:40:00,85.45,85.46,85.45,85.45,700.0,66.4767,66.4845,66.4767,66.4767,700.0
2013-01-14 13:45:00,85.46,85.46,85.39,85.42,1900.0,66.4845,66.4845,66.43,66.4534,1900.0
2013-01-14 13:50:00,85.42,85.48,85.42,85.48,800.0,66.4534,66.5,66.4534,66.5,800.0
2013-01-14 13:55:00,85.47,85.48,85.44,85.44,2500.0,66.4923,66.5,66.4689,66.4689,2500.0
2013-01-14 14:00:00,85.42,85.52,85.39,85.51,4300.0,66.4534,66.5312,66.43,66.5234,4300.0
2013-01-14 14:05:00,85.55,85.55,85.44,85.48,3700.0,66.5545,66.5545,66.4689,66.5,3700.0
2013-01-14 14:10:00,85.49,85.5,85.46,85.47,1400.0,66.5078,66.5156,66.4845,66.4923,1400.0
2013-01-14 14:15:00,85.46,85.5,85.45,85.49,4800.0,66.4845,66.5156,66.4767,66.5078,4800.0
2013-01-14 14:20:00,85.49,85.52,85.45,85.47,14000.0,66.5078,66.5312,66.4767,66.4923,14000.0
2013-01-14 14:25:00,85.49,85.51,85.47,85.47,2800.0,66.5078,66.5234,66.4923,66.4923,2800.0
2013-01-14 14:30:00,85.48,85.5,85.43,85.44,7000.0,66.5,66.5156,66.4611,66.4689,7000.0
2013-01-14 14:35:00,85.45,85.46,85.41,85.44,2800.0,66.4767,66.4845,66.4456,66.4689,2800.0
2013-01-14 14:40:00,85.48,85.53,85.48,85.52,1700.0,66.5,66.5389,66.5,66.5312,1700.0
2013-01-14 14:45:00,85.54,85.54,85.46,85.53,2400.0,66.5467,66.5467,66.4845,66.5389,2400.0
2013-01-14 14:50:00,85.53,85.54,85.52,85.52,1600.0,66.5389,66.5467,66.5312,66.5312,1600.0
2013-01-14 14:55:00,85.54,85.55,85.52,85.55,3200.0,66.5467,66.5545,66.5312,66.5545,3200.0
2013-01-14 15:00:00,85.53,85.56,85.52,85.55,8700.0,66.5389,66.5623,66.5312,66.5545,8700.0
2013-01-14 15:05:00,85.55,85.64,85.55,85.64,3500.0,66.5545,66.6245,66.5545,66.6245,3500.0
2013-01-14 15:10:00,85.64,85.65,85.6,85.61,2300.0,66.6245,66.6323,66.5934,66.6012,2300.0
2013-01-14 15:15:00,85.61,85.68,85.61,85.66,8200.0,66.6012,66.6556,66.6012,66.6401,8200.0
2013-01-14 15:20:00,85.67,85.69,85.64,85.68,4000.0,66.6478,66.6634,66.6245,66.6556,4000.0
2013-01-14 15:25:00,85.68,85.69,85.61,85.62,4900.0,66.6556,66.6634,66.6012,66.609,4900.0
2013-01-14 15:30:00,85.64,85.64,85.57,85.59,6500.0,66.6245,66.6245,66.5701,66.5856,6500.0
2013-01-14 15:35:00,85.58,85.58,85.53,85.57,7200.0,66.5778,66.5778,66.5389,66.5701,7200.0
2013-01-14 15:40:00,85.58,85.6,85.53,85.58,14100.0,66.5778,66.5934,66.5389,66.5778,14100.0
2013-01-14 15:45:00,85.57,85.59,85.54,85.58,2700.0,66.5701,66.5856,66.5467,66.5778,2700.0
2013-01-14 15:50:00,85.6,85.61,85.55,85.61,11400.0,66.5934,66.6012,66.5545,66.6012,11400.0
2013-01-14 15:55:00,85.61,85.71,85.57,85.71,21000.0,66.6012,66.679,66.5701,66.679,21000.0
2013-01-15 09:30:00,85.33,85.97,85.0,85.8,33700.0,66.3833,66.8812,66.1266,66.749,33700.0
2013-01-15 09:35:00,85.84,85.84,85.44,85.47,8600.0,66.7801,66.7801,66.4689,66.4923,8600.0
2013-01-15 09:40:00,85.46,85.5,85.16,85.23,10700.0,66.4845,66.5156,66.2511,66.3055,10700.0
2013-01-15 09:45:00,85.3,85.3,85.03,85.08,10000.0,66.36,66.36,66.15,66.1889,10000.0
2013-01-15 09:50:00,85.09,85.17,85.01,85.01,6300.0,66.1966,66.2589,66.1344,66.1344,6300.0
2013-01-15 09:55:00,85.05,85.18,85.02,85.17,6700.0,66.1655,66.2666,66.1422,66.2589,6700.0
2013-01-15 10:00:00,85.17,85.17,85.01,85.01,9600.0,66.2589,66.2589,66.1344,66.1344,9600.0
2013-01-15 10:05:00,84.99,85.05,84.95,85.05,9300.0,66.1188,66.1655,66.0877,66.1655,9300.0
2013-01-15 10:10:00,85.01,85.17,85.01,85.13,7700.0,66.1344,66.2589,66.1344,66.2277,7700.0
2013-01-15 10:15:00,85.13,85.22,85.11,85.16,13200.0,66.2277,66.2978,66.2122,66.2511,13200.0
2013-01-15 10:20:00,85.16,85.17,85.09,85.12,9400.0,66.2511,66.2589,66.1966,66.22,9400.0
2013-01-15 10:25:00,85.1,85.13,85.08,85.11,4000.0,66.2044,66.2277,66.1889,66.2122,4000.0
2013-01-15 10:30:00,85.1,85.1,85.01,85.08,6500.0,66.2044,66.2044,66.1344,66.1889,6500.0
2013-01-15 10:35:00,85.08,85.12,85.05,85.1,4700.0,66.1889,66.22,66.1655,66.2044,4700.0
2013-01-15 10:40:00,85.11,85.16,85.07,85.16,3400.0,66.2122,66.2511,66.1811,66.2511,3400.0
2013-01-15 10:45:00,85.15,85.2,85.14,85.19,3000.0,66.2433,66.2822,66.2355,66.2744,3000.0
2013-01-15 10:50:00,85.19,85.29,85.18,85.23,9100.0,66.2744,66.3522,66.2666,66.3055,9100.0
2013-01-15 10:55:00,85.22,85.33,85.21,85.31,4000.0,66.2978,66.3833,66.29,66.3678,4000.0
2013-01-15 11:00:00,85.3,85.33,85.26,85.32,4300.0,66.36,66.3833,66.3289,66.3756,4300.0
2013-01-15 11:05:00,85.31,85.33,85.28,85.3,4500.0,66.3678,66.3833,66.3444,66.36,4500.0
2013-01-15 11:10:00,85.3,85.3,85.22,85.25,6000.0,66.36,66.36,66.2978,66.3211,6000.0
2013-01-15 11:15:00,85.27,85.27,85.14,85.14,4400.0,66.3367,66.3367,66.2355,66.2355,4400.0
2013-01-15 11:20:00,85.15,85.16,85.14,85.15,5100.0,66.2433,66.2511,66.2355,66.2433,5100.0
2013-01-15 11:25:00,85.14,85.18,85.13,85.15,4400.0,66.2355,66.2666,66.2277,66.2433,4400.0
2013-01-15 11:30:00,85.14,85.2,85.13,85.19,4700.0,66.2355,66.2822,66.2277,66.2744,4700.0
2013-01-15 11:35:00,85.2,85.22,85.15,85.17,5600.0,66.2822,66.2978,66.2433,66.2589,5600.0
2013-01-15 11:40:00,85.17,85.18,85.12,85.15,4500.0,66.2589,66.2666,66.22,66.2433,4500.0
2013-01-15 11:45:00,85.14,85.2,85.1,85.2,3600.0,66.2355,66.2822,66.2044,66.2822,3600.0
2013-01-15 11:50:00,85.21,85.21,85.16,85.16,1600.0,66.29,66.29,66.2511,66.2511,1600.0
2013-01-15 11:55:00,85.16,85.16,85.12,85.14,4600.0,66.2511,66.2511,66.22,66.2355,4600.0
2013-01-15 12:00:00,85.15,85.23,85.13,85.14,3600.0,66.2433,66.3055,66.2277,66.2355,3600.0
2013-01-15 12:05:00,85.14,85.19,85.13,85.16,3800.0,66.2355,66.2744,66.2277,66.2511,3800.0
2013-01-15 12:10:00,85.16,85.19,85.15,85.19,1700.0,66.2511,66.2744,66.2433,66.2744,1700.0
2013-01-15 12:15:00,85.19,85.28,85.17,85.28,3200.0,66.2744,66.3444,66.2589,66.3444,3200.0
2013-01-15 12:20:00,85.31,85.32,85.29,85.31,12000.0,66.3678,66.3756,66.3522,66.3678,12000.0
2013-01-15 12:25:00,85.31,85.36,85.28,85.35,4300.0,66.3678,66.4067,66.3444,66.3989,4300.0
2013-01-15 12:30:00,85.32,85.44,85.29,85.4,6500.0,66.3756,66.4689,66.3522,66.4378,6500.0
2013-01-15 12:35:00,85.42,85.42,85.4,85.41,3200.0,66.4534,66.4534,66.4378,66.4456,3200.0
2013-01-15 12:40:00,85.42,85.44,85.33,85.33,4700.0,66.4534,66.4689,66.3833,66.3833,4700.0
2013-01-15 12:45:00,85.33,85.33,85.23,85.25,5200.0,66.3833,66.3833,66.3055,66.3211,5200.0
2013-01-15 12:50:00,85.25,85.3,85.24,85.27,2500.0,66.3211,66.36,66.3133,66.3367,2500.0
2013-01-15 12:55:00,85.29,85.3,85.24,85.24,1900.0,66.3522,66.36,66.3133,66.3133,1900.0
2013-01-15 13:00:00,85.25,85.29,85.25,85.26,1500.0,66.3211,66.3522,66.3211,66.3289,1500.0
2013-01-15 13:05:00,85.26,85.28,85.16,85.24,5000.0,66.3289,66.3444,66.2511,66.3133,5000.0
2013-01-15 13:10:00,85.24,85.25,85.2,85.24,2300.0,66.3133,66.3211,66.2822,66.3133,2300.0
2013-01-15 13:15:00,85.23,85.26,85.22,85.24,1100.0,66.3055,66.3289,66.2978,66.3133,1100.0
2013-01-15 13:20:00,85.24,85.29,85.2,85.22,6000.0,66.3133,66.3522,66.2822,66.2978,6000.0
2013-01-15 13:25:00,85.2,85.23,85.13,85.21,6100.0,66.2822,66.3055,66.2277,66.29,6100.0
2013-01-15 13:30:00,85.18,85.18,85.12,85.14,3600.0,66.2666,66.2666,66.22,66.2355,3600.0
2013-01-15 13:35:00,85.15,85.23,85.15,85.23,3100.0,66.2433,66.3055,66.2433,66.3055,3100.0
2013-01-15 13:40:00,85.25,85.25,85.18,85.2,2400.0,66.3211,66.3211,66.2666,66.2822,2400.0
2013-01-15 13:45:00,85.2,85.26,85.18,85.26,2700.0,66.2822,66.3289,66.2666,66.3289,2700.0
2013-01-15 13:50:00,85.26,85.26,85.14,85.17,4100.0,66.3289,66.3289,66.2355,66.2589,4100.0
2013-01-15 13:55:00,85.17,85.17,85.07,85.11,3200.0,66.2589,66.2589,66.1811,66.2122,3200.0
2013-01-15 14:00:00,85.11,85.15,85.1,85.15,2100.0,66.2122,66.2433,66.2044,66.2433,2100.0
2013-01-15 14:05:00,85.16,85.22,85.14,85.2,3700.0,66.2511,66.2978,66.2355,66.2822,3700.0
2013-01-15 14:10:00,85.21,85.23,85.19,85.22,2600.0,66.29,66.3055,66.2744,66.2978,2600.0
2013-01-15 14:15:00,85.21,85.22,85.19,85.19,2000.0,66.29,66.2978,66.2744,66.2744,2000.0
2013-01-15 14:20:00,85.18,85.2,85.13,85.15,3000.0,66.2666,66.2822,66.2277,66.2433,3000.0
2013-01-15 14:25:00,85.15,85.21,85.15,85.21,3400.0,66.2433,66.29,66.2433,66.29,3400.0
2013-01-15 14:30:00,85.22,85.29,85.22,85.26,5800.0,66.2978,66.3522,66.2978,66.3289,5800.0
2013-01-15 14:35:00,85.27,85.3,85.27,85.3,3800.0,66.3367,66.36,66.3367,66.36,3800.0
2013-01-15 14:40:00,85.3,85.3,85.25,85.28,4400.0,66.36,66.36,66.3211,66.3444,4400.0
2013-01-15 14:45:00,85.27,85.3,85.27,85.3,4600.0,66.3367,66.36,66.3367,66.36,4600.0
2013-01-15 14:50:00,85.3,85.33,85.26,85.26,10200.0,66.36,66.3833,66.3289,66.3289,10200.0
2013-01-15 14:55:00,85.27,85.29,85.25,85.27,2900.0,66.3367,66.3522,66.3211,66.3367,2900.0
2013-01-15 15:00:00,85.29,85.4,85.28,85.35,18000.0,66.3522,66.4378,66.3444,66.3989,18000.0
2013-01-15 15:05:00,85.34,85.37,85.31,85.37,5800.0,66.3911,66.4145,66.3678,66.4145,5800.0
2013-01-15 15:10:00,85.35,85.39,85.32,85.38,7100.0,66.3989,66.43,66.3756,66.4222,7100.0
2013-01-15 15:15:00,85.37,85.42,85.29,85.41,11400.0,66.4145,66.4534,66.3522,66.4456,11400.0
2013-01-15 15:20:00,85.39,85.41,85.33,85.41,8600.0,66.43,66.4456,66.3833,66.4456,8600.0
2013-01-15 15:25:00,85.4,85.4,85.3,85.3,12100.0,66.4378,66.4378,66.36,66.36,12100.0
2013-01-15 15:30:00,85.32,85.51,85.32,85.51,45900.0,66.3756,66.5234,66.3756,66.5234,45900.0
2013-01-15 15:35:00,85.51,85.59,85.45,85.45,14500.0,66.5234,66.5856,66.4767,66.4767,14500.0
2013-01-15 15:40:00,85.46,85.6,85.45,85.59,14900.0,66.4845,66.5934,66.4767,66.5856,14900.0
2013-01-15 15:45:00,85.6,85.63,85.57,85.63,47700.0,66.5934,66.6167,66.5701,66.6167,47700.0
2013-01-15 15:50:00,85.63,85.63,85.55,85.56,60900.0,66.6167,66.6167,66.5545,66.5623,60900.0
2013-01-15 15:55:00,85.56,85.56,85.48,85.5,54600.0,66.5623,66.5623,66.5,66.5156,54600.0
2013-01-16 09:30:00,85.28,85.53,85.28,85.47,20400.0,66.3444,66.5389,66.3444,66.4923,20400.0
2013-01-16 09:35:00,85.4,85.4,85.08,85.08,1600.0,66.4378,66.4378,66.1889,66.1889,1600.0
2013-01-16 09:40:00,85.03,85.12,85.0,85.12,4500.0,66.15,66.22,66.1266,66.22,4500.0
2013-01-16 09:45:00,85.13,85.36,85.13,85.36,2900.0,66.2277,66.4067,66.2277,66.4067,2900.0
2013-01-16 09:50:00,85.4,85.48,85.28,85.28,4600.0,66.4378,66.5,66.3444,66.3444,4600.0
2013-01-16 09:55:00,85.27,85.48,85.27,85.37,5600.0,66.3367,66.5,66.3367,66.4145,5600.0
2013-01-16 10:00:00,85.35,85.42,85.31,85.31,5400.0,66.3989,66.4534,66.3678,66.3678,5400.0
2013-01-16 10:05:00,85.32,85.33,85.25,85.27,6700.0,66.3756,66.3833,66.3211,66.3367,6700.0
2013-01-16 10:10:00,85.28,85.31,85.24,85.29,1500.0,66.3444,66.3678,66.3133,66.3522,1500.0
2013-01-16 10:15:00,85.27,85.34,85.26,85.31,3800.0,66.3367,66.3911,66.3289,66.3678,3800.0
2013-01-16 10:20:00,85.28,85.3,85.23,85.24,1300.0,66.3444,66.36,66.3055,66.3133,1300.0
2013-01-16 10:25:00,85.23,85.23,85.09,85.11,4500.0,66.3055,66.3055,66.1966,66.2122,4500.0
2013-01-16 10:30:00,85.13,85.13,85.02,85.03,4600.0,66.2277,66.2277,66.1422,66.15,4600.0
2013-01-16 10:35:00,85.02,85.06,84.99,84.99,6800.0,66.1422,66.1733,66.1188,66.1188,6800.0
2013-01-16 10:40:00,85.02,85.14,85.02,85.14,4300.0,66.1422,66.2355,66.1422,66.2355,4300.0
2013-01-16 10:45:00,85.14,85.18,85.01,85.04,6900.0,66.2355,66.2666,66.1344,66.1577,6900.0
2013-01-16 10:50:00,85.03,85.06,85.0,85.06,1800.0,66.15,66.1733,66.1266,66.1733,1800.0
2013-01-16 10:55:00,85.08,85.08,84.99,85.02,4600.0,66.1889,66.1889,66.1188,66.1422,4600.0
2013-01-16 11:00:00,85.04,85.1,85.03,85.1,1400.0,66.1577,66.2044,66.15,66.2044,1400.0
2013-01-16 11:05:00,85.13,85.17,85.06,85.06,8100.0,66.2277,66.2589,66.1733,66.1733,8100.0
2013-01-16 11:10:00,85.06,85.12,85.05,85.12,1700.0,66.1733,66.22,66.1655,66.22,1700.0
2013-01-16 11:15:00,85.13,85.21,85.11,85.17,7000.0,66.2277,66.29,66.2122,66.2589,7000.0
2013-01-16 11:20:00,85.18,85.23,85.17,85.18,3600.0,66.2666,66.3055,66.2589,66.2666,3600.0
2013-01-16 11:25:00,85.16,85.2,85.15,85.18,3900.0,66.2511,66.2822,66.2433,66.2666,3900.0
2013-01-16 11:30:00,85.18,85.22,85.17,85.19,2200.0,66.2666,66.2978,66.2589,66.2744,2200.0
2013-01-16 11:35:00,85.21,85.22,85.17,85.18,1400.0,66.29,66.2978,66.2589,66.2666,1400.0
2013-01-16 11:40:00,85.2,85.2,85.18,85.2,1100.0,66.2822,66.2822,66.2666,66.2822,1100.0
2013-01-16 11:45:00,85.2,85.2,85.15,85.15,2600.0,66.2822,66.2822,66.2433,66.2433,2600.0
2013-01-16 11:50:00,85.15,85.18,85.14,85.15,1900.0,66.2433,66.2666,66.2355,66.2433,1900.0
2013-01-16 11:55:00,85.15,85.17,85.15,85.15,3900.0,66.2433,66.2589,66.2433,66.2433,3900.0
2013-01-16 12:00:00,85.14,85.2,85.14,85.17,2900.0,66.2355,66.2822,66.2355,66.2589,2900.0
2013-01-16 12:05:00,85.16,85.18,85.14,85.15,2000.0,66.2511,66.2666,66.2355,66.2433,2000.0
2013-01-16 12:10:00,85.19,85.22,85.17,85.2,3300.0,66.2744,66.2978,66.2589,66.2822,3300.0
2013-01-16 12:15:00,85.19,85.22,85.17,85.22,1100.0,66.2744,66.2978,66.2589,66.2978,1100.0
2013-01-16 12:20:00,85.2,85.29,85.2,85.27,1600.0,66.2822,66.3522,66.2822,66.3367,1600.0
2013-01-16 12:25:00,85.26,85.28,85.24,85.28,900.0,66.3289,66.3444,66.3133,66.3444,900.0
2013-01-16 12:30:00,85.28,85.28,85.22,85.23,2000.0,66.3444,66.3444,66.2978,66.3055,2000.0
2013-01-16 12:35:00,85.23,85.32,85.23,85.32,1600.0,66.3055,66.3756,66.3055,66.3756,1600.0
2013-01-16 12:40:00,85.29,85.29,85.2,85.2,1900.0,66.3522,66.3522,66.2822,66.2822,1900.0
2013-01-16 12:45:00,85.18,85.22,85.18,85.21,900.0,66.2666,66.2978,66.2666,66.29,900.0
2013-01-16 12:50:00,85.22,85.22,85.19,85.22,800.0,66.2978,66.2978,66.2744,66.2978,800.0
2013-01-16 12:55:00,85.2,85.24,85.2,85.24,2600.0,66.2822,66.3133,66.2822,66.3133,2600.0
2013-01-16 13:00:00,85.24,85.26,85.22,85.26,3100.0,66.3133,66.3289,66.2978,66.3289,3100.0
2013-01-16 13:05:00,85.29,85.33,85.29,85.33,800.0,66.3522,66.3833,66.3522,66.3833,800.0
2013-01-16 13:10:00,85.33,85.36,85.3,85.3,2500.0,66.3833,66.4067,66.36,66.36,2500.0
2013-01-16 13:15:00,85.31,85.32,85.3,85.3,2400.0,66.3678,66.3756,66.36,66.36,2400.0
2013-01-16 13:20:00,85.3,85.3,85.27,85.29,2500.0,66.36,66.36,66.3367,66.3522,2500.0
2013-01-16 13:25:00,85.29,85.3,85.24,85.25,3400.0,66.3522,66.36,66.3133,66.3211,3400.0
2013-01-16 13:30:00,85.25,85.35,85.25,85.35,2300.0,66.3211,66.3989,66.3211,66.3989,2300.0
2013-01-16 13:35:00,85.36,85.39,85.36,85.38,1900.0,66.4067,66.43,66.4067,66.4222,1900.0
2013-01-16 13:40:00,85.38,85.43,85.36,85.38,3000.0,66.4222,66.4611,66.4067,66.4222,3000.0
2013-01-16 13:45:00,85.36,85.42,85.36,85.39,1600.0,66.4067,66.4534,66.4067,66.43,1600.0
2013-01-16 13:50:00,85.4,85.43,85.39,85.4,2100.0,66.4378,66.4611,66.43,66.4378,2100.0
2013-01-16 13:55:00,85.4,85.44,85.4,85.44,1900.0,66.4378,66.4689,66.4378,66.4689,1900.0
2013-01-16 14:00:00,85.44,85.49,85.44,85.49,2100.0,66.4689,66.5078,66.4689,66.5078,2100.0
2013-01-16 14:05:00,85.49,85.5,85.37,85.39,4000.0,66.5078,66.5156,66.4145,66.43,4000.0
2013-01-16 14:10:00,85.39,85.47,85.37,85.47,2900.0,66.43,66.4923,66.4145,66.4923,2900.0
2013-01-16 14:15:00,85.45,85.48,85.42,85.42,3200.0,66.4767,66.5,66.4534,66.4534,3200.0
2013-01-16 14:20:00,85.44,85.46,85.43,85.43,3400.0,66.4689,66.4845,66.4611,66.4611,3400.0
2013-01-16 14:25:00,85.43,85.43,85.42,85.42,2400.0,66.4611,66.4611,66.4534,66.4534,2400.0
2013-01-16 14:30:00,85.43,85.48,85.43,85.48,5300.0,66.4611,66.5,66.4611,66.5,5300.0
2013-01-16 14:35:00,85.45,85.48,85.44,85.47,5200.0,66.4767,66.5,66.4689,66.4923,5200.0
2013-01-16 14:40:00,85.5,85.5,85.46,85.47,3100.0,66.5156,66.5156,66.4845,66.4923,3100.0
2013-01-16 14:45:00,85.47,85.52,85.46,85.51,1800.0,66.4923,66.5312,66.4845,66.5234,1800.0
2013-01-16 14:50:00,85.51,85.52,85.5,85.5,2400.0,66.5234,66.5312,66.5156,66.5156,2400.0
2013-01-16 14:55:00,85.52,85.54,85.51,85.52,3400.0,66.5312,66.5467,66.5234,66.5312,3400.0
2013-01-16 15:00:00,85.52,85.53,85.48,85.48,3500.0,66.5312,66.5389,66.5,66.5,3500.0
2013-01-16 15:05:00,85.52,85.54,85.5,85.51,4100.0,66.5312,66.5467,66.5156,66.5234,4100.0
2013-01-16 15:10:00,85.51,85.51,85.48,85.5,2600.0,66.5234,66.5234,66.5,66.5156,2600.0
2013-01-16 15:15:00,85.49,85.5,85.47,85.48,3600.0,66.5078,66.5156,66.4923,66.5,3600.0
2013-01-16 15:20:00,85.48,85.5,85.45,85.48,5700.0,66.5,66.5156,66.4767,66.5,5700.0
2013-01-16 15:25:00,85.49,85.5,85.46,85.46,4000.0,66.5078,66.5156,66.4845,66.4845,4000.0
2013-01-16 15:30:00,85.45,85.48,85.45,85.46,4500.0,66.4767,66.5,66.4767,66.4845,4500.0
2013-01-16 15:35:00,85.46,85.47,85.44,85.46,9500.0,66.4845,66.4923,66.4689,66.4845,9500.0
2013-01-16 15:40:00,85.45,85.52,85.43,85.49,9700.0,66.4767,66.5312,66.4611,66.5078,9700.0
2013-01-16 15:45:00,85.5,85.52,85.43,85.5,16300.0,66.5156,66.5312,66.4611,66.5156,16300.0
2013-01-16 15:50:00,85.49,85.5,85.42,85.47,15800.0,66.5078,66.5156,66.4534,66.4923,15800.0
2013-01-16 15:55:00,85.46,85.51,85.43,85.49,43000.0,66.4845,66.5234,66.4611,66.5078,43000.0
2013-01-17 09:30:00,86.0,86.35,85.66,86.34,29500.0,66.9046,67.1769,66.6401,67.1691,29500.0
2013-01-17 09:35:00,86.34,86.92,86.31,86.61,53900.0,67.1691,67.6203,67.1457,67.3791,53900.0
2013-01-17 09:40:00,86.61,86.61,86.37,86.43,6700.0,67.3791,67.3791,67.1924,67.2391,6700.0
2013-01-17 09:45:00,86.44,86.5,86.29,86.35,8800.0,67.2469,67.2936,67.1302,67.1769,8800.0
2013-01-17 09:50:00,86.34,86.36,86.23,86.28,13900.0,67.1691,67.1846,67.0835,67.1224,13900.0
2013-01-17 09:55:00,86.27,86.38,86.26,86.37,8400.0,67.1146,67.2002,67.1068,67.1924,8400.0
2013-01-17 10:00:00,86.35,86.37,86.1,86.25,23900.0,67.1769,67.1924,66.9824,67.0991,23900.0
2013-01-17 10:05:00,86.23,86.34,86.22,86.29,15000.0,67.0835,67.1691,67.0757,67.1302,15000.0
2013-01-17 10:10:00,86.29,86.37,86.26,86.37,18400.0,67.1302,67.1924,67.1068,67.1924,18400.0
2013-01-17 10:15:00,86.37,86.6,86.37,86.5,32300.0,67.1924,67.3714,67.1924,67.2936,32300.0
2013-01-17 10:20:00,86.52,86.54,86.38,86.4,49400.0,67.3091,67.3247,67.2002,67.2158,49400.0
2013-01-17 10:25:00,86.42,86.49,86.42,86.49,11200.0,67.2313,67.2858,67.2313,67.2858,11200.0
2013-01-17 10:30:00,86.53,86.62,86.44,86.62,64000.0,67.3169,67.3869,67.2469,67.3869,64000.0
2013-01-17 10:35:00,86.62,86.7,86.59,86.7,2000.0,67.3869,67.4491,67.3636,67.4491,2000.0
2013-01-17 10:40:00,86.67,86.72,86.53,86.54,5800.0,67.4258,67.4647,67.3169,67.3247,5800.0
2013-01-17 10:45:00,86.51,86.63,86.51,86.6,8200.0,67.3013,67.3947,67.3013,67.3714,8200.0
2013-01-17 10:50:00,86.59,86.62,86.53,86.53,12200.0,67.3636,67.3869,67.3169,67.3169,12200.0
2013-01-17 10:55:00,86.54,86.58,86.52,86.56,22600.0,67.3247,67.3558,67.3091,67.3402,22600.0
2013-01-17 11:00:00,86.56,86.56,86.5,86.5,54000.0,67.3402,67.3402,67.2936,67.2936,54000.0
2013-01-17 11:05:00,86.51,86.6,86.45,86.48,41300.0,67.3013,67.3714,67.2547,67.278,41300.0
2013-01-17 11:10:00,86.48,86.66,86.48,86.63,22300.0,67.278,67.418,67.278,67.3947,22300.0
2013-01-17 11:15:00,86.62,86.64,86.56,86.59,7200.0,67.3869,67.4025,67.3402,67.3636,7200.0
2013-01-17 11:20:00,86.6,86.66,86.59,86.59,9900.0,67.3714,67.418,67.3636,67.3636,9900.0
2013-01-17 11:25:00,86.59,86.68,86.58,86.68,10900.0,67.3636,67.4336,67.3558,67.4336,10900.0
2013-01-17 11:30:00,86.68,86.85,86.66,86.81,26300.0,67.4336,67.5658,67.418,67.5347,26300.0
2013-01-17 11:35:00,86.81,86.9,86.81,86.89,7800.0,67.5347,67.6047,67.5347,67.597,7800.0
2013-01-17 11:40:00,86.87,86.89,86.8,86.8,13400.0,67.5814,67.597,67.5269,67.5269,13400.0
2013-01-17 11:45:00,86.78,86.8,86.7,86.71,14900.0,67.5114,67.5269,67.4491,67.4569,14900.0
2013-01-17 11:50:00,86.73,86.76,86.65,86.65,9800.0,67.4725,67.4958,67.4102,67.4102,9800.0
2013-01-17 11:55:00,86.65,86.71,86.61,86.61,4400.0,67.4102,67.4569,67.3791,67.3791,4400.0
2013-01-17 12:00:00,86.62,86.68,86.62,86.68,3000.0,67.3869,67.4336,67.3869,67.4336,3000.0
2013-01-17 12:05:00,86.67,86.72,86.67,86.69,3600.0,67.4258,67.4647,67.4258,67.4414,3600.0
2013-01-17 12:10:00,86.7,86.74,86.68,86.71,6800.0,67.4491,67.4803,67.4336,67.4569,6800.0
2013-01-17 12:15:00,86.7,86.74,86.7,86.71,7300.0,67.4491,67.4803,67.4491,67.4569,7300.0
2013-01-17 12:20:00,86.69,86.73,86.67,86.73,5000.0,67.4414,67.4725,67.4258,67.4725,5000.0
2013-01-17 12:25:00,86.72,86.78,86.69,86.7,9200.0,67.4647,67.5114,67.4414,67.4491,9200.0
2013-01-17 12:30:00,86.71,86.74,86.7,86.73,5800.0,67.4569,67.4803,67.4491,67.4725,5800.0
2013-01-17 12:35:00,86.75,86.82,86.74,86.81,2400.0,67.488,67.5425,67.4803,67.5347,2400.0
2013-01-17 12:40:00,86.8,86.82,86.78,86.81,2400.0,67.5269,67.5425,67.5114,67.5347,2400.0
2013-01-17 12:45:00,86.8,86.81,86.75,86.76,4200.0,67.5269,67.5347,67.488,67.4958,4200.0
2013-01-17 12:50:00,86.76,86.83,86.76,86.81,4600.0,67.4958,67.5503,67.4958,67.5347,4600.0
2013-01-17 12:55:00,86.82,86.82,86.8,86.81,30500.0,67.5425,67.5425,67.5269,67.5347,30500.0
2013-01-17 13:00:00,86.79,86.84,86.79,86.84,4500.0,67.5192,67.5581,67.5192,67.5581,4500.0
2013-01-17 13:05:00,86.83,86.89,86.8,86.86,4300.0,67.5503,67.597,67.5269,67.5736,4300.0
2013-01-17 13:10:00,86.86,86.9,86.86,86.89,5100.0,67.5736,67.6047,67.5736,67.597,5100.0
2013-01-17 13:15:00,86.89,86.9,86.88,86.89,1700.0,67.597,67.6047,67.5892,67.597,1700.0
2013-01-17 13:20:00,86.89,86.89,86.84,86.84,2100.0,67.597,67.597,67.5581,67.5581,2100.0
2013-01-17 13:25:00,86.8,86.88,86.8,86.88,5500.0,67.5269,67.5892,67.5269,67.5892,5500.0
2013-01-17 13:30:00,86.87,86.87,86.8,86.82,4000.0,67.5814,67.5814,67.5269,67.5425,4000.0
2013-01-17 13:35:00,86.81,86.87,86.8,86.87,2300.0,67.5347,67.5814,67.5269,67.5814,2300.0
2013-01-17 13:40:00,86.87,86.93,86.86,86.93,2600.0,67.5814,67.6281,67.5736,67.6281,2600.0
2013-01-17 13:45:00,86.92,86.92,86.89,86.89,3800.0,67.6203,67.6203,67.597,67.597,3800.0
2013-01-17 13:50:00,86.9,86.99,86.9,86.99,13800.0,67.6047,67.6748,67.6047,67.6748,13800.0
2013-01-17 13:55:00,87.0,87.13,86.99,87.07,5100.0,67.6825,67.7837,67.6748,67.737,5100.0
2013-01-17 14:00:00,87.08,87.1,87.04,87.1,15000.0,67.7448,67.7603,67.7137,67.7603,15000.0
2013-01-17 14:05:00,87.09,87.1,87.06,87.07,4500.0,67.7526,67.7603,67.7292,67.737,4500.0
2013-01-17 14:10:00,87.06,87.1,87.04,87.04,2800.0,67.7292,67.7603,67.7137,67.7137,2800.0
2013-01-17 14:15:00,87.04,87.04,86.99,87.02,7400.0,67.7137,67.7137,67.6748,67.6981,7400.0
2013-01-17 14:20:00,87.01,87.03,87.01,87.01,6200.0,67.6903,67.7059,67.6903,67.6903,6200.0
2013-01-17 14:25:00,87.01,87.03,86.99,87.01,5600.0,67.6903,67.7059,67.6748,67.6903,5600.0
2013-01-17 14:30:00,87.03,87.03,87.0,87.03,9400.0,67.7059,67.7059,67.6825,67.7059,9400.0
2013-01-17 14:35:00,87.03,87.03,87.0,87.03,10500.0,67.7059,67.7059,67.6825,67.7059,10500.0
2013-01-17 14:40:00,87.03,87.03,86.98,87.0,9200.0,67.7059,67.7059,67.667,67.6825,9200.0
2013-01-17 14:45:00,86.99,87.0,86.96,86.98,6900.0,67.6748,67.6825,67.6514,67.667,6900.0
2013-01-17 14:50:00,86.98,87.02,86.97,87.01,10600.0,67.667,67.6981,67.6592,67.6903,10600.0
2013-01-17 14:55:00,87.02,87.16,87.01,87.16,8500.0,67.6981,67.807,67.6903,67.807,8500.0
2013-01-17 15:00:00,87.16,87.2,87.12,87.19,13600.0,67.807,67.8381,67.7759,67.8303,13600.0
2013-01-17 15:05:00,87.2,87.31,87.2,87.27,27400.0,67.8381,67.9237,67.8381,67.8926,27400.0
2013-01-17 15:10:00,87.28,87.29,87.26,87.26,8700.0,67.9004,67.9081,67.8848,67.8848,8700.0
2013-01-17 15:15:00,87.26,87.27,87.23,87.23,7100.0,67.8848,67.8926,67.8615,67.8615,7100.0
2013-01-17 15:20:00,87.23,87.23,87.13,87.14,19100.0,67.8615,67.8615,67.7837,67.7914,19100.0
2013-01-17 15:25:00,87.13,87.16,87.09,87.16,23800.0,67.7837,67.807,67.7526,67.807,23800.0
2013-01-17 15:30:00,87.16,87.2,87.14,87.18,27500.0,67.807,67.8381,67.7914,67.8226,27500.0
2013-01-17 15:35:00,87.17,87.21,87.16,87.19,22000.0,67.8148,67.8459,67.807,67.8303,22000.0
2013-01-17 15:40:00,87.2,87.22,87.16,87.17,27300.0,67.8381,67.8537,67.807,67.8148,27300.0
2013-01-17 15:45:00,87.18,87.3,87.17,87.24,40100.0,67.8226,67.9159,67.8148,67.8692,40100.0
2013-01-17 15:50:00,87.24,87.24,87.18,87.2,46800.0,67.8692,67.8692,67.8226,67.8381,46800.0
2013-01-17 15:55:00,87.19,87.22,87.07,87.07,101300.0,67.8303,67.8537,67.737,67.737,101300.0
2013-01-18 09:30:00,87.32,87.41,87.07,87.1,118700.0,67.9315,68.0015,67.737,67.7603,118700.0
2013-01-18 09:35:00,87.07,87.07,86.94,87.02,8800.0,67.737,67.737,67.6359,67.6981,8800.0
2013-01-18 09:40:00,86.98,86.99,86.82,86.99,10400.0,67.667,67.6748,67.5425,67.6748,10400.0
2013-01-18 09:45:00,87.0,87.01,86.95,86.97,48800.0,67.6825,67.6903,67.6436,67.6592,48800.0
2013-01-18 09:50:00,86.97,87.04,86.93,87.0,11200.0,67.6592,67.7137,67.6281,67.6825,11200.0
2013-01-18 09:55:00,86.92,87.0,86.89,86.98,6800.0,67.6203,67.6825,67.597,67.667,6800.0
2013-01-18 10:00:00,87.0,87.06,86.98,87.03,11100.0,67.6825,67.7292,67.667,67.7059,11100.0
2013-01-18 10:05:00,87.01,87.11,86.95,86.97,26200.0,67.6903,67.7681,67.6436,67.6592,26200.0
2013-01-18 10:10:00,86.98,87.02,86.93,87.01,6000.0,67.667,67.6981,67.6281,67.6903,6000.0
2013-01-18 10:15:00,87.0,87.04,86.97,87.01,3200.0,67.6825,67.7137,67.6592,67.6903,3200.0
2013-01-18 10:20:00,87.01,87.05,86.97,87.01,5900.0,67.6903,67.7214,67.6592,67.6903,5900.0
2013-01-18 10:25:00,87.04,87.19,87.0,87.15,7800.0,67.7137,67.8303,67.6825,67.7992,7800.0
2013-01-18 10:30:00,87.13,87.15,87.09,87.1,7900.0,67.7837,67.7992,67.7526,67.7603,7900.0
2013-01-18 10:35:00,87.1,87.1,87.02,87.07,4500.0,67.7603,67.7603,67.6981,67.737,4500.0
2013-01-18 10:40:00,87.04,87.11,87.02,87.07,8000.0,67.7137,67.7681,67.6981,67.737,8000.0
2013-01-18 10:45:00,87.02,87.16,86.99,87.14,18400.0,67.6981,67.807,67.6748,67.7914,18400.0
2013-01-18 10:50:00,87.14,87.18,86.97,87.05,8000.0,67.7914,67.8226,67.6592,67.7214,8000.0
2013-01-18 10:55:00,87.07,87.07,86.95,87.0,6700.0,67.737,67.737,67.6436,67.6825,6700.0
2013-01-18 11:00:00,87.01,87.02,86.94,87.02,11500.0,67.6903,67.6981,67.6359,67.6981,11500.0
2013-01-18 11:05:00,87.02,87.04,86.99,87.04,10500.0,67.6981,67.7137,67.6748,67.7137,10500.0
2013-01-18 11:10:00,87.02,87.09,87.0,87.02,31300.0,67.6981,67.7526,67.6825,67.6981,31300.0
2013-01-18 11:15:00,87.05,87.14,87.04,87.12,3800.0,67.7214,67.7914,67.7137,67.7759,3800.0
2013-01-18 11:20:00,87.1,87.2,87.08,87.16,5500.0,67.7603,67.8381,67.7448,67.807,5500.0
2013-01-18 11:25:00,87.21,87.21,87.16,87.17,1300.0,67.8459,67.8459,67.807,67.8148,1300.0
2013-01-18 11:30:00,87.17,87.17,87.12,87.13,4200.0,67.8148,67.8148,67.7759,67.7837,4200.0
2013-01-18 11:35:00,87.12,87.13,87.08,87.1,2500.0,67.7759,67.7837,67.7448,67.7603,2500.0
2013-01-18 11:40:00,87.08,87.08,87.02,87.05,3100.0,67.7448,67.7448,67.6981,67.7214,3100.0
2013-01-18 11:45:00,87.04,87.07,87.02,87.05,6800.0,67.7137,67.737,67.6981,67.7214,6800.0
2013-01-18 11:50:00,87.05,87.1,87.05,87.08,1600.0,67.7214,67.7603,67.7214,67.7448,1600.0
2013-01-18 11:55:00,87.07,87.07,87.04,87.05,3100.0,67.737,67.737,67.7137,67.7214,3100.0
2013-01-18 12:00:00,87.06,87.08,87.04,87.05,2600.0,67.7292,67.7448,67.7137,67.7214,2600.0
2013-01-18 12:05:00,87.05,87.07,87.03,87.07,3300.0,67.7214,67.737,67.7059,67.737,3300.0
2013-01-18 12:10:00,87.05,87.06,87.03,87.06,3100.0,67.7214,67.7292,67.7059,67.7292,3100.0
2013-01-18 12:15:00,87.06,87.07,87.04,87.07,25100.0,67.7292,67.737,67.7137,67.737,25100.0
2013-01-18 12:20:00,87.05,87.07,86.99,86.99,6500.0,67.7214,67.737,67.6748,67.6748,6500.0
2013-01-18 12:25:00,86.99,87.02,86.98,87.02,7400.0,67.6748,67.6981,67.667,67.6981,7400.0
2013-01-18 12:30:00,87.02,87.05,87.0,87.02,4800.0,67.6981,67.7214,67.6825,67.6981,4800.0
2013-01-18 12:35:00,87.02,87.06,87.02,87.05,2300.0,67.6981,67.7292,67.6981,67.7214,2300.0
2013-01-18 12:40:00,87.05,87.07,87.04,87.06,17100.0,67.7214,67.737,67.7137,67.7292,17100.0
2013-01-18 12:45:00,87.07,87.11,87.06,87.1,3500.0,67.737,67.7681,67.7292,67.7603,3500.0
2013-01-18 12:50:00,87.09,87.23,87.08,87.18,4700.0,67.7526,67.8615,67.7448,67.8226,4700.0
2013-01-18 12:55:00,87.2,87.2,87.18,87.19,1400.0,67.8381,67.8381,67.8226,67.8303,1400.0
2013-01-18 13:00:00,87.2,87.22,87.18,87.21,3200.0,67.8381,67.8537,67.8226,67.8459,3200.0
2013-01-18 13:05:00,87.22,87.3,87.22,87.3,6300.0,67.8537,67.9159,67.8537,67.9159,6300.0
2013-01-18 13:10:00,87.29,87.36,87.25,87.28,3800.0,67.9081,67.9626,67.877,67.9004,3800.0
2013-01-18 13:15:00,87.28,87.41,87.28,87.37,3800.0,67.9004,68.0015,67.9004,67.9704,3800.0
2013-01-18 13:20:00,87.39,87.39,87.34,87.34,4100.0,67.9859,67.9859,67.947,67.947,4100.0
2013-01-18 13:25:00,87.35,87.37,87.34,87.35,3400.0,67.9548,67.9704,67.947,67.9548,3400.0
2013-01-18 13:30:00,87.37,87.37,87.35,87.35,5300.0,67.9704,67.9704,67.9548,67.9548,5300.0
2013-01-18 13:35:00,87.35,87.37,87.35,87.36,2900.0,67.9548,67.9704,67.9548,67.9626,2900.0
2013-01-18 13:40:00,87.35,87.35,87.33,87.35,2600.0,67.9548,67.9548,67.9393,67.9548,2600.0
2013-01-18 13:45:00,87.36,87.4,87.32,87.32,6600.0,67.9626,67.9937,67.9315,67.9315,6600.0
2013-01-18 13:50:00,87.32,87.33,87.31,87.31,6700.0,67.9315,67.9393,67.9237,67.9237,6700.0
2013-01-18 13:55:00,87.3,87.3,87.22,87.23,8600.0,67.9159,67.9159,67.8537,67.8615,8600.0
2013-01-18 14:00:00,87.23,87.24,87.19,87.2,23200.0,67.8615,67.8692,67.8303,67.8381,23200.0
2013-01-18 14:05:00,87.2,87.34,87.2,87.34,5300.0,67.8381,67.947,67.8381,67.947,5300.0
2013-01-18 14:10:00,87.33,87.36,87.31,87.36,3000.0,67.9393,67.9626,67.9237,67.9626,3000.0
2013-01-18 14:15:00,87.34,87.34,87.3,87.3,2400.0,67.947,67.947,67.9159,67.9159,2400.0
2013-01-18 14:20:00,87.29,87.29,87.26,87.26,3600.0,67.9081,67.9081,67.8848,67.8848,3600.0
2013-01-18 14:25:00,87.26,87.28,87.25,87.28,3800.0,67.8848,67.9004,67.877,67.9004,3800.0
2013-01-18 14:30:00,87.29,87.31,87.27,87.29,5500.0,67.9081,67.9237,67.8926,67.9081,5500.0
2013-01-18 14:35:00,87.3,87.33,87.29,87.31,3400.0,67.9159,67.9393,67.9081,67.9237,3400.0
2013-01-18 14:40:00,87.31,87.35,87.31,87.31,2900.0,67.9237,67.9548,67.9237,67.9237,2900.0
2013-01-18 14:45:00,87.31,87.31,87.24,87.24,15200.0,67.9237,67.9237,67.8692,67.8692,15200.0
2013-01-18 14:50:00,87.25,87.25,87.15,87.16,23900.0,67.877,67.877,67.7992,67.807,23900.0
2013-01-18 14:55:00,87.19,87.24,87.18,87.22,5100.0,67.8303,67.8692,67.8226,67.8537,5100.0
2013-01-18 15:00:00,87.24,87.29,87.23,87.26,3700.0,67.8692,67.9081,67.8615,67.8848,3700.0
2013-01-18 15:05:00,87.26,87.29,87.25,87.29,4700.0,67.8848,67.9081,67.877,67.9081,4700.0
2013-01-18 15:10:00,87.3,87.34,87.29,87.32,12200.0,67.9159,67.947,67.9081,67.9315,12200.0
2013-01-18 15:15:00,87.3,87.34,87.28,87.31,13100.0,67.9159,67.947,67.9004,67.9237,13100.0
2013-01-18 15:20:00,87.31,87.35,87.3,87.31,12000.0,67.9237,67.9548,67.9159,67.9237,12000.0
2013-01-18 15:25:00,87.32,87.32,87.29,87.29,13200.0,67.9315,67.9315,67.9081,67.9081,13200.0
2013-01-18 15:30:00,87.29,87.41,87.27,87.39,13300.0,67.9081,68.0015,67.8926,67.9859,13300.0
2013-01-18 15:35:00,87.41,87.47,87.38,87.38,15900.0,68.0015,68.0482,67.9782,67.9782,15900.0
2013-01-18 15:40:00,87.38,87.4,87.31,87.39,22200.0,67.9782,67.9937,67.9237,67.9859,22200.0
2013-01-18 15:45:00,87.39,87.57,87.39,87.5,36800.0,67.9859,68.126,67.9859,68.0715,36800.0
2013-01-18 15:50:00,87.51,87.57,87.51,87.54,46400.0,68.0793,68.126,68.0793,68.1026,46400.0
2013-01-18 15:55:00,87.53,87.76,87.51,87.71,128600.0,68.0949,68.2738,68.0793,68.2349,128600.0
2013-01-22 09:30:00,87.39,87.54,87.03,87.22,28300.0,67.9859,68.1026,67.7059,67.8537,28300.0
2013-01-22 09:35:00,87.25,87.55,87.25,87.44,10100.0,67.877,68.1104,67.877,68.0248,10100.0
2013-01-22 09:40:00,87.44,87.44,87.2,87.33,7200.0,68.0248,68.0248,67.8381,67.9393,7200.0
2013-01-22 09:45:00,87.33,87.73,87.32,87.7,15200.0,67.9393,68.2504,67.9315,68.2271,15200.0
2013-01-22 09:50:00,87.72,87.82,87.67,87.78,13400.0,68.2427,68.3205,68.2038,68.2893,13400.0
2013-01-22 09:55:00,87.77,87.85,87.77,87.83,13500.0,68.2816,68.3438,68.2816,68.3282,13500.0
2013-01-22 10:00:00,87.85,87.86,87.73,87.75,15500.0,68.3438,68.3516,68.2504,68.266,15500.0
2013-01-22 10:05:00,87.74,87.75,87.62,87.65,5600.0,68.2582,68.266,68.1649,68.1882,5600.0
2013-01-22 10:10:00,87.67,87.67,87.46,87.53,7500.0,68.2038,68.2038,68.0404,68.0949,7500.0
2013-01-22 10:15:00,87.5,87.5,87.4,87.4,5300.0,68.0715,68.0715,67.9937,67.9937,5300.0
2013-01-22 10:20:00,87.4,87.45,87.39,87.42,5200.0,67.9937,68.0326,67.9859,68.0093,5200.0
2013-01-22 10:25:00,87.42,87.42,87.29,87.29,6800.0,68.0093,68.0093,67.9081,67.9081,6800.0
2013-01-22 10:30:00,87.27,87.39,87.26,87.39,9500.0,67.8926,67.9859,67.8848,67.9859,9500.0
2013-01-22 10:35:00,87.4,87.52,87.38,87.49,17200.0,67.9937,68.0871,67.9782,68.0637,17200.0
2013-01-22 10:40:00,87.52,87.53,87.45,87.49,4800.0,68.0871,68.0949,68.0326,68.0637,4800.0
2013-01-22 10:45:00,87.48,87.53,87.44,87.53,2400.0,68.056,68.0949,68.0248,68.0949,2400.0
2013-01-22 10:50:00,87.53,87.55,87.5,87.54,4400.0,68.0949,68.1104,68.0715,68.1026,4400.0
2013-01-22 10:55:00,87.53,87.57,87.48,87.55,2500.0,68.0949,68.126,68.056,68.1104,2500.0
2013-01-22 11:00:00,87.54,87.55,87.43,87.48,4500.0,68.1026,68.1104,68.0171,68.056,4500.0
2013-01-22 11:05:00,87.48,87.54,87.47,87.48,3500.0,68.056,68.1026,68.0482,68.056,3500.0
2013-01-22 11:10:00,87.5,87.54,87.48,87.54,12600.0,68.0715,68.1026,68.056,68.1026,12600.0
2013-01-22 11:15:00,87.54,87.69,87.54,87.69,26400.0,68.1026,68.2193,68.1026,68.2193,26400.0
2013-01-22 11:20:00,87.69,87.76,87.69,87.76,41100.0,68.2193,68.2738,68.2193,68.2738,41100.0
2013-01-22 11:25:00,87.76,87.77,87.62,87.62,4500.0,68.2738,68.2816,68.1649,68.1649,4500.0
2013-01-22 11:30:00,87.57,87.58,87.54,87.58,5700.0,68.126,68.1338,68.1026,68.1338,5700.0
2013-01-22 11:35:00,87.59,87.59,87.44,87.44,4500.0,68.1415,68.1415,68.0248,68.0248,4500.0
2013-01-22 11:40:00,87.45,87.57,87.45,87.57,8200.0,68.0326,68.126,68.0326,68.126,8200.0
2013-01-22 11:45:00,87.58,87.58,87.52,87.54,2100.0,68.1338,68.1338,68.0871,68.1026,2100.0
2013-01-22 11:50:00,87.53,87.61,87.51,87.59,2100.0,68.0949,68.1571,68.0793,68.1415,2100.0
2013-01-22 11:55:00,87.6,87.71,87.58,87.7,11800.0,68.1493,68.2349,68.1338,68.2271,11800.0
2013-01-22 12:00:00,87.7,87.83,87.7,87.83,18200.0,68.2271,68.3282,68.2271,68.3282,18200.0
2013-01-22 12:05:00,87.82,87.91,87.82,87.9,12600.0,68.3205,68.3905,68.3205,68.3827,12600.0
2013-01-22 12:10:00,87.9,87.99,87.88,87.99,10500.0,68.3827,68.4527,68.3671,68.4527,10500.0
2013-01-22 12:15:00,87.99,88.1,87.92,88.08,17300.0,68.4527,68.5383,68.3983,68.5227,17300.0
2013-01-22 12:20:00,88.11,88.13,88.08,88.13,6600.0,68.5461,68.5616,68.5227,68.5616,6600.0
2013-01-22 12:25:00,88.14,88.17,88.11,88.15,2500.0,68.5694,68.5927,68.5461,68.5772,2500.0
2013-01-22 12:30:00,88.16,88.17,88.07,88.09,11300.0,68.585,68.5927,68.515,68.5305,11300.0
2013-01-22 12:35:00,88.08,88.08,88.0,88.02,8700.0,68.5227,68.5227,68.4605,68.4761,8700.0
2013-01-22 12:40:00,88.0,88.1,88.0,88.05,6700.0,68.4605,68.5383,68.4605,68.4994,6700.0
2013-01-22 12:45:00,88.04,88.05,87.98,87.99,3900.0,68.4916,68.4994,68.4449,68.4527,3900.0
2013-01-22 12:50:00,87.99,88.05,87.95,88.04,20700.0,68.4527,68.4994,68.4216,68.4916,20700.0
2013-01-22 12:55:00,88.05,88.1,88.05,88.08,2100.0,68.4994,68.5383,68.4994,68.5227,2100.0
2013-01-22 13:00:00,88.08,88.15,88.06,88.15,6300.0,68.5227,68.5772,68.5072,68.5772,6300.0
2013-01-22 13:05:00,88.14,88.15,88.08,88.11,2300.0,68.5694,68.5772,68.5227,68.5461,2300.0
2013-01-22 13:10:00,88.1,88.13,88.1,88.12,2600.0,68.5383,68.5616,68.5383,68.5539,2600.0
2013-01-22 13:15:00,88.1,88.17,88.07,88.17,13500.0,68.5383,68.5927,68.515,68.5927,13500.0
2013-01-22 13:20:00,88.17,88.24,88.17,88.22,8000.0,68.5927,68.6472,68.5927,68.6316,8000.0
2013-01-22 13:25:00,88.22,88.24,88.2,88.21,4200.0,68.6316,68.6472,68.6161,68.6239,4200.0
2013-01-22 13:30:00,88.22,88.22,88.08,88.08,4500.0,68.6316,68.6316,68.5227,68.5227,4500.0
2013-01-22 13:35:00,88.06,88.09,88.02,88.03,5500.0,68.5072,68.5305,68.4761,68.4838,5500.0
2013-01-22 13:40:00,88.04,88.11,88.04,88.11,2500.0,68.4916,68.5461,68.4916,68.5461,2500.0
2013-01-22 13:45:00,88.1,88.12,88.09,88.1,5000.0,68.5383,68.5539,68.5305,68.5383,5000.0
2013-01-22 13:50:00,88.11,88.13,88.08,88.08,3500.0,68.5461,68.5616,68.5227,68.5227,3500.0
2013-01-22 13:55:00,88.08,88.09,88.04,88.08,8800.0,68.5227,68.5305,68.4916,68.5227,8800.0
2013-01-22 14:00:00,88.09,88.17,88.07,88.17,7400.0,68.5305,68.5927,68.515,68.5927,7400.0
2013-01-22 14:05:00,88.17,88.17,88.13,88.13,2700.0,68.5927,68.5927,68.5616,68.5616,2700.0
2013-01-22 14:10:00,88.14,88.15,88.12,88.15,4000.0,68.5694,68.5772,68.5539,68.5772,4000.0
2013-01-22 14:15:00,88.15,88.16,88.12,88.13,3000.0,68.5772,68.585,68.5539,68.5616,3000.0
2013-01-22 14:20:00,88.14,88.16,88.11,88.11,3400.0,68.5694,68.585,68.5461,68.5461,3400.0
2013-01-22 14:25:00,88.11,88.16,88.09,88.16,4800.0,68.5461,68.585,68.5305,68.585,4800.0
2013-01-22 14:30:00,88.16,88.18,88.14,88.14,7200.0,68.585,68.6005,68.5694,68.5694,7200.0
2013-01-22 14:35:00,88.13,88.16,88.07,88.07,5100.0,68.5616,68.585,68.515,68.515,5100.0
2013-01-22 14:40:00,88.07,88.07,88.0,88.03,4500.0,68.515,68.515,68.4605,68.4838,4500.0
2013-01-22 14:45:00,88.02,88.06,88.02,88.06,6300.0,68.4761,68.5072,68.4761,68.5072,6300.0
2013-01-22 14:50:00,88.05,88.05,87.97,87.99,10900.0,68.4994,68.4994,68.4372,68.4527,10900.0
2013-01-22 14:55:00,88.0,88.0,87.93,87.98,10400.0,68.4605,68.4605,68.406,68.4449,10400.0
2013-01-22 15:00:00,87.98,88.05,87.98,88.05,5700.0,68.4449,68.4994,68.4449,68.4994,5700.0
2013-01-22 15:05:00,88.04,88.13,88.04,88.13,9600.0,68.4916,68.5616,68.4916,68.5616,9600.0
2013-01-22 15:10:00,88.13,88.19,88.11,88.19,25200.0,68.5616,68.6083,68.5461,68.6083,25200.0
2013-01-22 15:15:00,88.19,88.22,88.15,88.22,8100.0,68.6083,68.6316,68.5772,68.6316,8100.0
2013-01-22 15:20:00,88.22,88.26,88.19,88.25,19100.0,68.6316,68.6628,68.6083,68.655,19100.0
2013-01-22 15:25:00,88.25,88.3,88.24,88.27,13900.0,68.655,68.6939,68.6472,68.6705,13900.0
2013-01-22 15:30:00,88.27,88.31,88.26,88.3,30300.0,68.6705,68.7017,68.6628,68.6939,30300.0
2013-01-22 15:35:00,88.31,88.37,88.29,88.36,12600.0,68.7017,68.7483,68.6861,68.7406,12600.0
2013-01-22 15:40:00,88.35,88.38,88.29,88.31,11900.0,68.7328,68.7561,68.6861,68.7017,11900.0
2013-01-22 15:45:00,88.31,88.35,88.19,88.22,12200.0,68.7017,68.7328,68.6083,68.6316,12200.0
2013-01-22 15:50:00,88.22,88.32,88.2,88.32,18000.0,68.6316,68.7094,68.6161,68.7094,18000.0
2013-01-22 15:55:00,88.32,88.43,88.32,88.43,35600.0,68.7094,68.795,68.7094,68.795,35600.0
2013-01-23 09:30:00,88.04,88.26,87.93,88.1,37600.0,68.4916,68.6628,68.406,68.5383,37600.0
2013-01-23 09:35:00,88.19,88.19,87.95,88.02,10200.0,68.6083,68.6083,68.4216,68.4761,10200.0
2013-01-23 09:40:00,88.05,88.17,88.01,88.16,8000.0,68.4994,68.5927,68.4683,68.585,8000.0
2013-01-23 09:45:00,88.12,88.17,88.11,88.14,3900.0,68.5539,68.5927,68.5461,68.5694,3900.0
2013-01-23 09:50:00,88.16,88.43,88.16,88.43,16000.0,68.585,68.795,68.585,68.795,16000.0
2013-01-23 09:55:00,88.46,88.49,88.38,88.44,4500.0,68.8184,68.8417,68.7561,68.8028,4500.0
2013-01-23 10:00:00,88.39,88.6,88.39,88.55,14400.0,68.7639,68.9273,68.7639,68.8884,14400.0
2013-01-23 10:05:00,88.56,88.63,88.46,88.61,30700.0,68.8962,68.9506,68.8184,68.9351,30700.0
2013-01-23 10:10:00,88.61,88.9,88.6,88.75,25000.0,68.9351,69.1607,68.9273,69.044,25000.0
2013-01-23 10:15:00,88.78,88.91,88.74,88.79,43900.0,69.0673,69.1684,69.0362,69.0751,43900.0
2013-01-23 10:20:00,88.79,88.81,88.65,88.78,83100.0,69.0751,69.0906,68.9662,69.0673,83100.0
2013-01-23 10:25:00,88.74,88.74,88.58,88.7,18800.0,69.0362,69.0362,68.9117,69.0051,18800.0
2013-01-23 10:30:00,88.7,88.78,88.64,88.65,38900.0,69.0051,69.0673,68.9584,68.9662,38900.0
2013-01-23 10:35:00,88.64,88.68,88.56,88.66,41900.0,68.9584,68.9895,68.8962,68.9739,41900.0
2013-01-23 10:40:00,88.65,88.68,88.61,88.64,15200.0,68.9662,68.9895,68.9351,68.9584,15200.0
2013-01-23 10:45:00,88.65,88.75,88.65,88.74,18800.0,68.9662,69.044,68.9662,69.0362,18800.0
2013-01-23 10:50:00,88.75,88.9,88.75,88.9,15900.0,69.044,69.1607,69.044,69.1607,15900.0
2013-01-23 10:55:00,88.88,88.9,88.74,88.81,20300.0,69.1451,69.1607,69.0362,69.0906,20300.0
2013-01-23 11:00:00,88.85,88.85,88.72,88.78,8600.0,69.1218,69.1218,69.0206,69.0673,8600.0
2013-01-23 11:05:00,88.79,88.83,88.72,88.83,8400.0,69.0751,69.1062,69.0206,69.1062,8400.0
2013-01-23 11:10:00,88.84,89.18,88.84,89.15,32500.0,69.114,69.3785,69.114,69.3551,32500.0
2013-01-23 11:15:00,89.17,89.25,89.12,89.25,38500.0,69.3707,69.4329,69.3318,69.4329,38500.0
2013-01-23 11:20:00,89.24,89.3,89.17,89.2,15900.0,69.4252,69.4718,69.3707,69.394,15900.0
2013-01-23 11:25:00,89.19,89.2,89.05,89.07,21200.0,69.3863,69.394,69.2774,69.2929,21200.0
2013-01-23 11:30:00,89.07,89.11,89.01,89.01,8300.0,69.2929,69.324,69.2462,69.2462,8300.0
2013-01-23 11:35:00,89.02,89.07,89.0,89.07,8700.0,69.254,69.2929,69.2385,69.2929,8700.0
2013-01-23 11:40:00,89.08,89.18,89.05,89.18,10600.0,69.3007,69.3785,69.2774,69.3785,10600.0
2013-01-23 11:45:00,89.16,89.21,89.14,89.18,6400.0,69.3629,69.4018,69.3474,69.3785,6400.0
2013-01-23 11:50:00,89.15,89.27,89.13,89.26,9400.0,69.3551,69.4485,69.3396,69.4407,9400.0
2013-01-23 11:55:00,89.27,89.47,89.25,89.44,22000.0,69.4485,69.6041,69.4329,69.5808,22000.0
2013-01-23 12:00:00,89.44,89.46,89.39,89.42,13400.0,69.5808,69.5963,69.5419,69.5652,13400.0
2013-01-23 12:05:00,89.39,89.41,89.23,89.23,7900.0,69.5419,69.5574,69.4174,69.4174,7900.0
2013-01-23 12:10:00,89.2,89.22,89.11,89.16,5800.0,69.394,69.4096,69.324,69.3629,5800.0
2013-01-23 12:15:00,89.15,89.21,89.14,89.2,7100.0,69.3551,69.4018,69.3474,69.394,7100.0
2013-01-23 12:20:00,89.2,89.22,89.19,89.22,6500.0,69.394,69.4096,69.3863,69.4096,6500.0
2013-01-23 12:25:00,89.21,89.24,89.16,89.17,7700.0,69.4018,69.4252,69.3629,69.3707,7700.0
2013-01-23 12:30:00,89.17,89.19,89.13,89.19,13100.0,69.3707,69.3863,69.3396,69.3863,13100.0
2013-01-23 12:35:00,89.19,89.19,89.12,89.15,4700.0,69.3863,69.3863,69.3318,69.3551,4700.0
2013-01-23 12:40:00,89.15,89.21,89.15,89.2,6500.0,69.3551,69.4018,69.3551,69.394,6500.0
2013-01-23 12:45:00,89.2,89.31,89.16,89.21,22800.0,69.394,69.4796,69.3629,69.4018,22800.0
2013-01-23 12:50:00,89.19,89.2,89.13,89.18,5300.0,69.3863,69.394,69.3396,69.3785,5300.0
2013-01-23 12:55:00,89.18,89.23,89.18,89.23,3000.0,69.3785,69.4174,69.3785,69.4174,3000.0
2013-01-23 13:00:00,89.22,89.23,89.2,89.2,6700.0,69.4096,69.4174,69.394,69.394,6700.0
2013-01-23 13:05:00,89.21,89.3,89.2,89.3,6400.0,69.4018,69.4718,69.394,69.4718,6400.0
2013-01-23 13:10:00,89.3,89.35,89.28,89.35,8100.0,69.4718,69.5107,69.4563,69.5107,8100.0
2013-01-23 13:15:00,89.31,89.4,89.31,89.35,16200.0,69.4796,69.5496,69.4796,69.5107,16200.0
2013-01-23 13:20:00,89.35,89.48,89.34,89.48,6000.0,69.5107,69.6119,69.503,69.6119,6000.0
2013-01-23 13:25:00,89.48,89.48,89.42,89.42,8500.0,69.6119,69.6119,69.5652,69.5652,8500.0
2013-01-23 13:30:00,89.42,89.54,89.41,89.53,16100.0,69.5652,69.6586,69.5574,69.6508,16100.0
2013-01-23 13:35:00,89.54,89.54,89.5,89.51,12600.0,69.6586,69.6586,69.6274,69.6352,12600.0
2013-01-23 13:40:00,89.5,89.51,89.46,89.5,8400.0,69.6274,69.6352,69.5963,69.6274,8400.0
2013-01-23 13:45:00,89.5,89.56,89.49,89.54,10300.0,69.6274,69.6741,69.6197,69.6586,10300.0
2013-01-23 13:50:00,89.54,89.54,89.48,89.51,8100.0,69.6586,69.6586,69.6119,69.6352,8100.0
2013-01-23 13:55:00,89.5,89.69,89.49,89.63,21300.0,69.6274,69.7752,69.6197,69.7286,21300.0
2013-01-23 14:00:00,89.62,89.7,89.61,89.68,11800.0,69.7208,69.783,69.713,69.7675,11800.0
2013-01-23 14:05:00,89.68,89.7,89.66,89.68,9400.0,69.7675,69.783,69.7519,69.7675,9400.0
2013-01-23 14:10:00,89.69,89.77,89.63,89.66,13500.0,69.7752,69.8375,69.7286,69.7519,13500.0
2013-01-23 14:15:00,89.66,89.71,89.65,89.71,8200.0,69.7519,69.7908,69.7441,69.7908,8200.0
2013-01-23 14:20:00,89.71,89.75,89.59,89.59,12500.0,69.7908,69.8219,69.6975,69.6975,12500.0
2013-01-23 14:25:00,89.6,89.78,89.59,89.67,18600.0,69.7052,69.8453,69.6975,69.7597,18600.0
2013-01-23 14:30:00,89.66,89.71,89.66,89.71,8600.0,69.7519,69.7908,69.7519,69.7908,8600.0
2013-01-23 14:35:00,89.71,89.71,89.69,89.7,7700.0,69.7908,69.7908,69.7752,69.783,7700.0
2013-01-23 14:40:00,89.7,89.76,89.68,89.75,17300.0,69.783,69.8297,69.7675,69.8219,17300.0
2013-01-23 14:45:00,89.75,89.81,89.75,89.81,16300.0,69.8219,69.8686,69.8219,69.8686,16300.0
2013-01-23 14:50:00,89.81,89.89,89.8,89.84,28700.0,69.8686,69.9308,69.8608,69.8919,28700.0
2013-01-23 14:55:00,89.85,89.87,89.78,89.8,19700.0,69.8997,69.9153,69.8453,69.8608,19700.0
2013-01-23 15:00:00,89.78,89.79,89.71,89.72,16200.0,69.8453,69.853,69.7908,69.7986,16200.0
2013-01-23 15:05:00,89.72,89.77,89.67,89.77,33000.0,69.7986,69.8375,69.7597,69.8375,33000.0
2013-01-23 15:10:00,89.76,89.8,89.75,89.78,23300.0,69.8297,69.8608,69.8219,69.8453,23300.0
2013-01-23 15:15:00,89.77,89.77,89.73,89.74,45800.0,69.8375,69.8375,69.8064,69.8141,45800.0
2013-01-23 15:20:00,89.74,89.75,89.58,89.58,14700.0,69.8141,69.8219,69.6897,69.6897,14700.0
2013-01-23 15:25:00,89.58,89.59,89.54,89.54,17800.0,69.6897,69.6975,69.6586,69.6586,17800.0
2013-01-23 15:30:00,89.54,89.55,89.47,89.47,15200.0,69.6586,69.6663,69.6041,69.6041,15200.0
2013-01-23 15:35:00,89.46,89.47,89.34,89.34,32800.0,69.5963,69.6041,69.503,69.503,32800.0
2013-01-23 15:40:00,89.34,89.36,89.32,89.35,20200.0,69.503,69.5185,69.4874,69.5107,20200.0
2013-01-23 15:45:00,89.36,89.36,89.31,89.31,31000.0,69.5185,69.5185,69.4796,69.4796,31000.0
2013-01-23 15:50:00,89.32,89.35,89.3,89.31,33800.0,69.4874,69.5107,69.4718,69.4796,33800.0
2013-01-23 15:55:00,89.32,89.42,89.31,89.42,42200.0,69.4874,69.5652,69.4796,69.5652,42200.0
2013-01-24 09:30:00,89.46,89.46,89.01,89.26,13900.0,69.5963,69.5963,69.2462,69.4407,13900.0
2013-01-24 09:35:00,89.34,89.97,89.34,89.89,19500.0,69.503,69.9931,69.503,69.9308,19500.0
2013-01-24 09:40:00,89.89,89.9,89.69,89.84,7000.0,69.9308,69.9386,69.7752,69.8919,7000.0
2013-01-24 09:45:00,89.83,90.0,89.81,89.91,18500.0,69.8842,70.0164,69.8686,69.9464,18500.0
2013-01-24 09:50:00,89.91,89.98,89.85,89.85,6200.0,69.9464,70.0009,69.8997,69.8997,6200.0
2013-01-24 09:55:00,89.84,89.94,89.81,89.81,17200.0,69.8919,69.9697,69.8686,69.8686,17200.0
2013-01-24 10:00:00,89.81,89.9,89.76,89.86,16500.0,69.8686,69.9386,69.8297,69.9075,16500.0
2013-01-24 10:05:00,89.89,89.89,89.67,89.73,9600.0,69.9308,69.9308,69.7597,69.8064,9600.0
2013-01-24 10:10:00,89.73,89.77,89.64,89.75,7400.0,69.8064,69.8375,69.7364,69.8219,7400.0
2013-01-24 10:15:00,89.73,89.78,89.68,89.77,6700.0,69.8064,69.8453,69.7675,69.8375,6700.0
2013-01-24 10:20:00,89.8,89.81,89.72,89.76,12900.0,69.8608,69.8686,69.7986,69.8297,12900.0
2013-01-24 10:25:00,89.76,89.9,89.76,89.9,98600.0,69.8297,69.9386,69.8297,69.9386,98600.0
2013-01-24 10:30:00,89.88,89.9,89.78,89.79,13900.0,69.9231,69.9386,69.8453,69.853,13900.0
2013-01-24 10:35:00,89.78,90.0,89.75,89.97,46500.0,69.8453,70.0164,69.8219,69.9931,46500.0
2013-01-24 10:40:00,89.97,90.08,89.96,90.02,20400.0,69.9931,70.0787,69.9853,70.032,20400.0
2013-01-24 10:45:00,90.01,90.05,89.94,90.01,15400.0,70.0242,70.0553,69.9697,70.0242,15400.0
2013-01-24 10:50:00,90.0,90.05,89.98,89.99,20900.0,70.0164,70.0553,70.0009,70.0086,20900.0
2013-01-24 10:55:00,89.99,89.99,89.85,89.86,8900.0,70.0086,70.0086,69.8997,69.9075,8900.0
2013-01-24 11:00:00,89.87,89.92,89.84,89.85,23500.0,69.9153,69.9542,69.8919,69.8997,23500.0
2013-01-24 11:05:00,89.85,89.85,89.73,89.76,11900.0,69.8997,69.8997,69.8064,69.8297,11900.0
2013-01-24 11:10:00,89.76,89.81,89.75,89.77,6600.0,69.8297,69.8686,69.8219,69.8375,6600.0
2013-01-24 11:15:00,89.78,89.79,89.75,89.76,7500.0,69.8453,69.853,69.8219,69.8297,7500.0
2013-01-24 11:20:00,89.76,89.77,89.71,89.71,17600.0,69.8297,69.8375,69.7908,69.7908,17600.0
2013-01-24 11:25:00,89.7,89.77,89.66,89.71,9500.0,69.783,69.8375,69.7519,69.7908,9500.0
2013-01-24 11:30:00,89.71,89.76,89.63,89.63,11700.0,69.7908,69.8297,69.7286,69.7286,11700.0
2013-01-24 11:35:00,89.62,89.62,89.5,89.5,7000.0,69.7208,69.7208,69.6274,69.6274,7000.0
2013-01-24 11:40:00,89.5,89.55,89.48,89.51,4100.0,69.6274,69.6663,69.6119,69.6352,4100.0
2013-01-24 11:45:00,89.52,89.55,89.43,89.44,4500.0,69.643,69.6663,69.573,69.5808,4500.0
2013-01-24 11:50:00,89.47,89.52,89.37,89.38,23200.0,69.6041,69.643,69.5263,69.5341,23200.0
2013-01-24 11:55:00,89.39,89.42,89.32,89.34,26100.0,69.5419,69.5652,69.4874,69.503,26100.0
2013-01-24 12:00:00,89.35,89.4,89.32,89.36,10600.0,69.5107,69.5496,69.4874,69.5185,10600.0
2013-01-24 12:05:00,89.35,89.41,89.34,89.4,7300.0,69.5107,69.5574,69.503,69.5496,7300.0
2013-01-24 12:10:00,89.4,89.55,89.4,89.55,20200.0,69.5496,69.6663,69.5496,69.6663,20200.0
2013-01-24 12:15:00,89.55,89.58,89.48,89.5,9400.0,69.6663,69.6897,69.6119,69.6274,9400.0
2013-01-24 12:20:00,89.49,89.52,89.46,89.52,16400.0,69.6197,69.643,69.5963,69.643,16400.0
2013-01-24 12:25:00,89.48,89.52,89.46,89.48,10200.0,69.6119,69.643,69.5963,69.6119,10200.0
2013-01-24 12:30:00,89.47,89.49,89.42,89.49,9900.0,69.6041,69.6197,69.5652,69.6197,9900.0
2013-01-24 12:35:00,89.48,89.49,89.29,89.29,13500.0,69.6119,69.6197,69.4641,69.4641,13500.0
2013-01-24 12:40:00,89.31,89.35,89.29,89.34,7800.0,69.4796,69.5107,69.4641,69.503,7800.0
2013-01-24 12:45:00,89.33,89.38,89.31,89.34,5900.0,69.4952,69.5341,69.4796,69.503,5900.0
2013-01-24 12:50:00,89.32,89.35,89.29,89.31,10200.0,69.4874,69.5107,69.4641,69.4796,10200.0
2013-01-24 12:55:00,89.33,89.35,89.29,89.31,16400.0,69.4952,69.5107,69.4641,69.4796,16400.0
2013-01-24 13:00:00,89.32,89.39,89.29,89.31,58800.0,69.4874,69.5419,69.4641,69.4796,58800.0
2013-01-24 13:05:00,89.29,89.31,89.22,89.3,13200.0,69.4641,69.4796,69.4096,69.4718,13200.0
2013-01-24 13:10:00,89.28,89.29,89.25,89.27,12200.0,69.4563,69.4641,69.4329,69.4485,12200.0
2013-01-24 13:15:00,89.3,89.38,89.28,89.35,2900.0,69.4718,69.5341,69.4563,69.5107,2900.0
2013-01-24 13:20:00,89.38,89.51,89.38,89.49,8700.0,69.5341,69.6352,69.5341,69.6197,8700.0
2013-01-24 13:25:00,89.49,89.52,89.49,89.5,5600.0,69.6197,69.643,69.6197,69.6274,5600.0
2013-01-24 13:30:00,89.51,89.51,89.47,89.49,7100.0,69.6352,69.6352,69.6041,69.6197,7100.0
2013-01-24 13:35:00,89.48,89.52,89.48,89.48,9000.0,69.6119,69.643,69.6119,69.6119,9000.0
2013-01-24 13:40:00,89.48,89.52,89.45,89.46,27900.0,69.6119,69.643,69.5885,69.5963,27900.0
2013-01-24 13:45:00,89.45,89.46,89.26,89.29,10400.0,69.5885,69.5963,69.4407,69.4641,10400.0
2013-01-24 13:50:00,89.26,89.37,89.24,89.32,17800.0,69.4407,69.5263,69.4252,69.4874,17800.0
2013-01-24 13:55:00,89.33,89.39,89.32,89.39,4600.0,69.4952,69.5419,69.4874,69.5419,4600.0
2013-01-24 14:00:00,89.38,89.4,89.36,89.36,6800.0,69.5341,69.5496,69.5185,69.5185,6800.0
2013-01-24 14:05:00,89.38,89.45,89.36,89.45,5100.0,69.5341,69.5885,69.5185,69.5885,5100.0
2013-01-24 14:10:00,89.45,89.45,89.37,89.39,13900.0,69.5885,69.5885,69.5263,69.5419,13900.0
2013-01-24 14:15:00,89.39,89.45,89.3,89.3,11500.0,69.5419,69.5885,69.4718,69.4718,11500.0
2013-01-24 14:20:00,89.32,89.34,89.29,89.31,6300.0,69.4874,69.503,69.4641,69.4796,6300.0
2013-01-24 14:25:00,89.33,89.35,89.29,89.31,7800.0,69.4952,69.5107,69.4641,69.4796,7800.0
2013-01-24 14:30:00,89.31,89.41,89.31,89.4,12400.0,69.4796,69.5574,69.4796,69.5496,12400.0
2013-01-24 14:35:00,89.4,89.45,89.38,89.38,17800.0,69.5496,69.5885,69.5341,69.5341,17800.0
2013-01-24 14:40:00,89.37,89.38,89.3,89.36,10100.0,69.5263,69.5341,69.4718,69.5185,10100.0
2013-01-24 14:45:00,89.35,89.35,89.23,89.25,13700.0,69.5107,69.5107,69.4174,69.4329,13700.0
2013-01-24 14:50:00,89.26,89.26,89.19,89.22,10100.0,69.4407,69.4407,69.3863,69.4096,10100.0
2013-01-24 14:55:00,89.22,89.24,89.18,89.19,11800.0,69.4096,69.4252,69.3785,69.3863,11800.0
2013-01-24 15:00:00,89.21,89.27,89.14,89.21,16600.0,69.4018,69.4485,69.3474,69.4018,16600.0
2013-01-24 15:05:00,89.2,89.25,89.16,89.25,37400.0,69.394,69.4329,69.3629,69.4329,37400.0
2013-01-24 15:10:00,89.25,89.32,89.23,89.24,31300.0,69.4329,69.4874,69.4174,69.4252,31300.0
2013-01-24 15:15:00,89.22,89.3,89.22,89.29,17000.0,69.4096,69.4718,69.4096,69.4641,17000.0
2013-01-24 15:20:00,89.29,89.3,89.26,89.28,19500.0,69.4641,69.4718,69.4407,69.4563,19500.0
2013-01-24 15:25:00,89.28,89.34,89.26,89.28,19900.0,69.4563,69.503,69.4407,69.4563,19900.0
2013-01-24 15:30:00,89.28,89.38,89.28,89.31,32200.0,69.4563,69.5341,69.4563,69.4796,32200.0
2013-01-24 15:35:00,89.31,89.42,89.22,89.3,38300.0,69.4796,69.5652,69.4096,69.4718,38300.0
2013-01-24 15:40:00,89.33,89.34,89.25,89.34,14900.0,69.4952,69.503,69.4329,69.503,14900.0
2013-01-24 15:45:00,89.35,89.35,89.22,89.24,27100.0,69.5107,69.5107,69.4096,69.4252,27100.0
2013-01-24 15:50:00,89.23,89.25,89.13,89.15,35300.0,69.4174,69.4329,69.3396,69.3551,35300.0
2013-01-24 15:55:00,89.16,89.17,89.03,89.15,85700.0,69.3629,69.3707,69.2618,69.3551,85700.0
2013-01-25 09:30:00,89.86,89.95,89.54,89.84,23100.0,69.9075,69.9775,69.6586,69.8919,23100.0
2013-01-25 09:35:00,89.84,89.86,89.45,89.49,8100.0,69.8919,69.9075,69.5885,69.6197,8100.0
2013-01-25 09:40:00,89.39,89.87,89.39,89.81,58100.0,69.5419,69.9153,69.5419,69.8686,58100.0
2013-01-25 09:45:00,89.79,89.96,89.78,89.92,9800.0,69.853,69.9853,69.8453,69.9542,9800.0
2013-01-25 09:50:00,89.92,90.0,89.87,89.95,30100.0,69.9542,70.0164,69.9153,69.9775,30100.0
2013-01-25 09:55:00,89.92,90.0,89.87,89.88,32300.0,69.9542,70.0164,69.9153,69.9231,32300.0
2013-01-25 10:00:00,89.88,89.9,89.66,89.69,39800.0,69.9231,69.9386,69.7519,69.7752,39800.0
2013-01-25 10:05:00,89.69,89.83,89.63,89.75,9600.0,69.7752,69.8842,69.7286,69.8219,9600.0
2013-01-25 10:10:00,89.73,89.79,89.66,89.7,8900.0,69.8064,69.853,69.7519,69.783,8900.0
2013-01-25 10:15:00,89.7,89.73,89.62,89.64,7900.0,69.783,69.8064,69.7208,69.7364,7900.0
2013-01-25 10:20:00,89.61,89.65,89.59,89.59,7100.0,69.713,69.7441,69.6975,69.6975,7100.0
2013-01-25 10:25:00,89.59,89.63,89.53,89.54,11100.0,69.6975,69.7286,69.6508,69.6586,11100.0
2013-01-25 10:30:00,89.53,89.67,89.47,89.64,6200.0,69.6508,69.7597,69.6041,69.7364,6200.0
2013-01-25 10:35:00,89.65,89.68,89.6,89.68,5900.0,69.7441,69.7675,69.7052,69.7675,5900.0
2013-01-25 10:40:00,89.71,89.75,89.66,89.71,6800.0,69.7908,69.8219,69.7519,69.7908,6800.0
2013-01-25 10:45:00,89.71,89.71,89.6,89.67,5600.0,69.7908,69.7908,69.7052,69.7597,5600.0
2013-01-25 10:50:00,89.68,89.72,89.61,89.62,10000.0,69.7675,69.7986,69.713,69.7208,10000.0
2013-01-25 10:55:00,89.64,89.65,89.63,89.63,3600.0,69.7364,69.7441,69.7286,69.7286,3600.0
2013-01-25 11:00:00,89.65,89.81,89.6,89.7,15400.0,69.7441,69.8686,69.7052,69.783,15400.0
2013-01-25 11:05:00,89.69,89.7,89.58,89.58,16700.0,69.7752,69.783,69.6897,69.6897,16700.0
2013-01-25 11:10:00,89.57,89.58,89.52,89.54,3100.0,69.6819,69.6897,69.643,69.6586,3100.0
2013-01-25 11:15:00,89.51,89.56,89.4,89.41,9800.0,69.6352,69.6741,69.5496,69.5574,9800.0
2013-01-25 11:20:00,89.41,89.42,89.32,89.34,7700.0,69.5574,69.5652,69.4874,69.503,7700.0
2013-01-25 11:25:00,89.35,89.64,89.34,89.6,14700.0,69.5107,69.7364,69.503,69.7052,14700.0
2013-01-25 11:30:00,89.6,89.66,89.6,89.65,2600.0,69.7052,69.7519,69.7052,69.7441,2600.0
2013-01-25 11:35:00,89.65,89.68,89.59,89.6,12000.0,69.7441,69.7675,69.6975,69.7052,12000.0
2013-01-25 11:40:00,89.6,89.61,89.56,89.56,8500.0,69.7052,69.713,69.6741,69.6741,8500.0
2013-01-25 11:45:00,89.59,89.62,89.59,89.6,6600.0,69.6975,69.7208,69.6975,69.7052,6600.0
2013-01-25 11:50:00,89.6,89.6,89.5,89.5,5100.0,69.7052,69.7052,69.6274,69.6274,5100.0
2013-01-25 11:55:00,89.5,89.61,89.49,89.6,8500.0,69.6274,69.713,69.6197,69.7052,8500.0
2013-01-25 12:00:00,89.6,89.63,89.58,89.62,7100.0,69.7052,69.7286,69.6897,69.7208,7100.0
2013-01-25 12:05:00,89.6,89.81,89.6,89.81,5100.0,69.7052,69.8686,69.7052,69.8686,5100.0
2013-01-25 12:10:00,89.82,89.82,89.67,89.67,10200.0,69.8764,69.8764,69.7597,69.7597,10200.0
2013-01-25 12:15:00,89.66,89.66,89.63,89.65,6900.0,69.7519,69.7519,69.7286,69.7441,6900.0
2013-01-25 12:20:00,89.65,89.67,89.62,89.64,7100.0,69.7441,69.7597,69.7208,69.7364,7100.0
2013-01-25 12:25:00,89.65,89.66,89.62,89.63,10300.0,69.7441,69.7519,69.7208,69.7286,10300.0
2013-01-25 12:30:00,89.63,89.66,89.63,89.65,9700.0,69.7286,69.7519,69.7286,69.7441,9700.0
2013-01-25 12:35:00,89.65,89.65,89.6,89.6,11200.0,69.7441,69.7441,69.7052,69.7052,11200.0
2013-01-25 12:40:00,89.61,89.64,89.6,89.64,5800.0,69.713,69.7364,69.7052,69.7364,5800.0
2013-01-25 12:45:00,89.64,89.65,89.59,89.59,7800.0,69.7364,69.7441,69.6975,69.6975,7800.0
2013-01-25 12:50:00,89.59,89.64,89.58,89.62,6700.0,69.6975,69.7364,69.6897,69.7208,6700.0
2013-01-25 12:55:00,89.62,89.62,89.58,89.6,5600.0,69.7208,69.7208,69.6897,69.7052,5600.0
2013-01-25 13:00:00,89.59,89.6,89.54,89.55,9200.0,69.6975,69.7052,69.6586,69.6663,9200.0
2013-01-25 13:05:00,89.58,89.62,89.58,89.6,4600.0,69.6897,69.7208,69.6897,69.7052,4600.0
2013-01-25 13:10:00,89.6,89.62,89.54,89.56,7000.0,69.7052,69.7208,69.6586,69.6741,7000.0
2013-01-25 13:15:00,89.58,89.62,89.57,89.59,6800.0,69.6897,69.7208,69.6819,69.6975,6800.0
2013-01-25 13:20:00,89.58,89.62,89.58,89.61,8100.0,69.6897,69.7208,69.6897,69.713,8100.0
2013-01-25 13:25:00,89.61,89.61,89.59,89.59,6300.0,69.713,69.713,69.6975,69.6975,6300.0
2013-01-25 13:30:00,89.59,89.62,89.58,89.58,11300.0,69.6975,69.7208,69.6897,69.6897,11300.0
2013-01-25 13:35:00,89.58,89.61,89.58,89.6,9800.0,69.6897,69.713,69.6897,69.7052,9800.0
2013-01-25 13:40:00,89.6,89.62,89.57,89.58,19900.0,69.7052,69.7208,69.6819,69.6897,19900.0
2013-01-25 13:45:00,89.59,89.59,89.5,89.51,6800.0,69.6975,69.6975,69.6274,69.6352,6800.0
2013-01-25 13:50:00,89.51,89.51,89.46,89.5,4600.0,69.6352,69.6352,69.5963,69.6274,4600.0
2013-01-25 13:55:00,89.48,89.5,89.46,89.49,4500.0,69.6119,69.6274,69.5963,69.6197,4500.0
2013-01-25 14:00:00,89.47,89.65,89.47,89.6,10200.0,69.6041,69.7441,69.6041,69.7052,10200.0
2013-01-25 14:05:00,89.62,89.62,89.56,89.57,20500.0,69.7208,69.7208,69.6741,69.6819,20500.0
2013-01-25 14:10:00,89.57,89.6,89.54,89.57,13300.0,69.6819,69.7052,69.6586,69.6819,13300.0
2013-01-25 14:15:00,89.57,89.57,89.33,89.35,32300.0,69.6819,69.6819,69.4952,69.5107,32300.0
2013-01-25 14:20:00,89.35,89.45,89.27,89.34,26800.0,69.5107,69.5885,69.4485,69.503,26800.0
2013-01-25 14:25:00,89.35,89.45,89.34,89.42,10200.0,69.5107,69.5885,69.503,69.5652,10200.0
2013-01-25 14:30:00,89.43,89.6,89.42,89.6,12600.0,69.573,69.7052,69.5652,69.7052,12600.0
2013-01-25 14:35:00,89.63,89.68,89.6,89.6,13400.0,69.7286,69.7675,69.7052,69.7052,13400.0
2013-01-25 14:40:00,89.6,89.6,89.58,89.6,10600.0,69.7052,69.7052,69.6897,69.7052,10600.0
2013-01-25 14:45:00,89.6,89.61,89.42,89.42,26900.0,69.7052,69.713,69.5652,69.5652,26900.0
2013-01-25 14:50:00,89.42,89.57,89.37,89.57,17300.0,69.5652,69.6819,69.5263,69.6819,17300.0
2013-01-25 14:55:00,89.55,89.56,89.52,89.54,7300.0,69.6663,69.6741,69.643,69.6586,7300.0
2013-01-25 15:00:00,89.54,89.54,89.48,89.48,10900.0,69.6586,69.6586,69.6119,69.6119,10900.0
2013-01-25 15:05:00,89.47,89.48,89.38,89.41,13000.0,69.6041,69.6119,69.5341,69.5574,13000.0
2013-01-25 15:10:00,89.42,89.43,89.37,89.38,9900.0,69.5652,69.573,69.5263,69.5341,9900.0
2013-01-25 15:15:00,89.38,89.38,89.29,89.31,9800.0,69.5341,69.5341,69.4641,69.4796,9800.0
2013-01-25 15:20:00,89.32,89.34,89.27,89.32,13800.0,69.4874,69.503,69.4485,69.4874,13800.0
2013-01-25 15:25:00,89.33,89.44,89.32,89.44,16800.0,69.4952,69.5808,69.4874,69.5808,16800.0
2013-01-25 15:30:00,89.45,89.53,89.44,89.52,19700.0,69.5885,69.6508,69.5808,69.643,19700.0
2013-01-25 15:35:00,89.53,89.53,89.48,89.53,23000.0,69.6508,69.6508,69.6119,69.6508,23000.0
2013-01-25 15:40:00,89.53,89.53,89.48,89.49,21200.0,69.6508,69.6508,69.6119,69.6197,21200.0
2013-01-25 15:45:00,89.49,89.49,89.35,89.41,26200.0,69.6197,69.6197,69.5107,69.5574,26200.0
2013-01-25 15:50:00,89.41,89.53,89.38,89.52,33500.0,69.5574,69.6508,69.5341,69.643,33500.0
2013-01-25 15:55:00,89.53,89.65,89.5,89.65,45800.0,69.6508,69.7441,69.6274,69.7441,45800.0
2013-01-28 09:30:00,89.99,90.0,89.66,89.73,22500.0,70.0086,70.0164,69.7519,69.8064,22500.0
2013-01-28 09:35:00,89.7,89.84,89.69,89.81,12600.0,69.783,69.8919,69.7752,69.8686,12600.0
2013-01-28 09:40:00,89.8,90.1,89.8,89.99,26100.0,69.8608,70.0942,69.8608,70.0086,26100.0
2013-01-28 09:45:00,90.0,90.05,89.81,89.81,5200.0,70.0164,70.0553,69.8686,69.8686,5200.0
2013-01-28 09:50:00,89.82,89.82,89.59,89.61,3400.0,69.8764,69.8764,69.6975,69.713,3400.0
2013-01-28 09:55:00,89.61,89.63,89.45,89.47,8000.0,69.713,69.7286,69.5885,69.6041,8000.0
2013-01-28 10:00:00,89.46,89.72,89.29,89.7,17700.0,69.5963,69.7986,69.4641,69.783,17700.0
2013-01-28 10:05:00,89.68,89.69,89.5,89.5,22900.0,69.7675,69.7752,69.6274,69.6274,22900.0
2013-01-28 10:10:00,89.52,89.53,89.38,89.38,5400.0,69.643,69.6508,69.5341,69.5341,5400.0
2013-01-28 10:15:00,89.37,89.51,89.37,89.5,6600.0,69.5263,69.6352,69.5263,69.6274,6600.0
2013-01-28 10:20:00,89.47,89.61,89.47,89.61,2800.0,69.6041,69.713,69.6041,69.713,2800.0
2013-01-28 10:25:00,89.61,89.61,89.47,89.53,21400.0,69.713,69.713,69.6041,69.6508,21400.0
2013-01-28 10:30:00,89.55,89.61,89.51,89.52,33100.0,69.6663,69.713,69.6352,69.643,33100.0
2013-01-28 10:35:00,89.52,89.52,89.35,89.35,5000.0,69.643,69.643,69.5107,69.5107,5000.0
2013-01-28 10:40:00,89.34,89.34,89.2,89.27,5200.0,69.503,69.503,69.394,69.4485,5200.0
2013-01-28 10:45:00,89.26,89.5,89.26,89.48,6400.0,69.4407,69.6274,69.4407,69.6119,6400.0
2013-01-28 10:50:00,89.47,89.48,89.43,89.46,4000.0,69.6041,69.6119,69.573,69.5963,4000.0
2013-01-28 10:55:00,89.43,89.46,89.42,89.45,5800.0,69.573,69.5963,69.5652,69.5885,5800.0
2013-01-28 11:00:00,89.46,89.52,89.45,89.51,8600.0,69.5963,69.643,69.5885,69.6352,8600.0
2013-01-28 11:05:00,89.51,89.57,89.49,89.55,5900.0,69.6352,69.6819,69.6197,69.6663,5900.0
2013-01-28 11:10:00,89.56,89.63,89.52,89.62,11700.0,69.6741,69.7286,69.643,69.7208,11700.0
2013-01-28 11:15:00,89.62,89.72,89.6,89.72,5700.0,69.7208,69.7986,69.7052,69.7986,5700.0
2013-01-28 11:20:00,89.69,89.71,89.63,89.63,2700.0,69.7752,69.7908,69.7286,69.7286,2700.0
2013-01-28 11:25:00,89.66,89.75,89.65,89.72,3800.0,69.7519,69.8219,69.7441,69.7986,3800.0
2013-01-28 11:30:00,89.72,89.8,89.72,89.76,3000.0,69.7986,69.8608,69.7986,69.8297,3000.0
2013-01-28 11:35:00,89.79,89.84,89.77,89.82,10100.0,69.853,69.8919,69.8375,69.8764,10100.0
2013-01-28 11:40:00,89.82,89.86,89.81,89.86,4900.0,69.8764,69.9075,69.8686,69.9075,4900.0
2013-01-28 11:45:00,89.84,89.91,89.84,89.87,3200.0,69.8919,69.9464,69.8919,69.9153,3200.0
2013-01-28 11:50:00,89.87,89.93,89.87,89.92,4200.0,69.9153,69.962,69.9153,69.9542,4200.0
2013-01-28 11:55:00,89.92,89.99,89.92,89.97,4100.0,69.9542,70.0086,69.9542,69.9931,4100.0
2013-01-28 12:00:00,89.97,90.0,89.94,89.97,6400.0,69.9931,70.0164,69.9697,69.9931,6400.0
2013-01-28 12:05:00,89.94,89.98,89.93,89.97,15300.0,69.9697,70.0009,69.962,69.9931,15300.0
2013-01-28 12:10:00,89.96,89.98,89.89,89.92,14000.0,69.9853,70.0009,69.9308,69.9542,14000.0
2013-01-28 12:15:00,89.94,89.94,89.89,89.92,4700.0,69.9697,69.9697,69.9308,69.9542,4700.0
2013-01-28 12:20:00,89.92,89.94,89.9,89.92,3700.0,69.9542,69.9697,69.9386,69.9542,3700.0
2013-01-28 12:25:00,89.95,89.95,89.91,89.95,5000.0,69.9775,69.9775,69.9464,69.9775,5000.0
2013-01-28 12:30:00,89.93,89.95,89.91,89.95,3800.0,69.962,69.9775,69.9464,69.9775,3800.0
2013-01-28 12:35:00,89.94,89.95,89.92,89.95,5100.0,69.9697,69.9775,69.9542,69.9775,5100.0
2013-01-28 12:40:00,89.95,89.98,89.94,89.98,5700.0,69.9775,70.0009,69.9697,70.0009,5700.0
2013-01-28 12:45:00,89.99,90.07,89.98,90.05,6400.0,70.0086,70.0709,70.0009,70.0553,6400.0
2013-01-28 12:50:00,90.05,90.06,90.01,90.04,7200.0,70.0553,70.0631,70.0242,70.0475,7200.0
2013-01-28 12:55:00,90.05,90.16,90.05,90.09,15000.0,70.0553,70.1409,70.0553,70.0864,15000.0
2013-01-28 13:00:00,90.07,90.08,90.02,90.07,6600.0,70.0709,70.0787,70.032,70.0709,6600.0
2013-01-28 13:05:00,90.07,90.07,90.0,90.03,5900.0,70.0709,70.0709,70.0164,70.0398,5900.0
2013-01-28 13:10:00,90.02,90.07,90.0,90.04,9600.0,70.032,70.0709,70.0164,70.0475,9600.0
2013-01-28 13:15:00,90.04,90.08,90.01,90.08,7000.0,70.0475,70.0787,70.0242,70.0787,7000.0
2013-01-28 13:20:00,90.08,90.14,90.05,90.14,10100.0,70.0787,70.1253,70.0553,70.1253,10100.0
2013-01-28 13:25:00,90.15,90.2,90.14,90.17,8400.0,70.1331,70.172,70.1253,70.1487,8400.0
2013-01-28 13:30:00,90.18,90.2,90.18,90.19,7300.0,70.1564,70.172,70.1564,70.1642,7300.0
2013-01-28 13:35:00,90.19,90.27,90.18,90.25,11900.0,70.1642,70.2265,70.1564,70.2109,11900.0
2013-01-28 13:40:00,90.26,90.33,90.25,90.26,7200.0,70.2187,70.2731,70.2109,70.2187,7200.0
2013-01-28 13:45:00,90.26,90.26,90.22,90.23,5000.0,70.2187,70.2187,70.1876,70.1953,5000.0
2013-01-28 13:50:00,90.23,90.23,90.19,90.2,5500.0,70.1953,70.1953,70.1642,70.172,5500.0
2013-01-28 13:55:00,90.2,90.23,90.17,90.18,5600.0,70.172,70.1953,70.1487,70.1564,5600.0
2013-01-28 14:00:00,90.17,90.18,90.12,90.12,4500.0,70.1487,70.1564,70.1098,70.1098,4500.0
2013-01-28 14:05:00,90.14,90.14,90.12,90.13,3200.0,70.1253,70.1253,70.1098,70.1176,3200.0
2013-01-28 14:10:00,90.13,90.19,90.12,90.19,3500.0,70.1176,70.1642,70.1098,70.1642,3500.0
2013-01-28 14:15:00,90.19,90.22,90.16,90.22,6600.0,70.1642,70.1876,70.1409,70.1876,6600.0
2013-01-28 14:20:00,90.23,90.33,90.22,90.31,12100.0,70.1953,70.2731,70.1876,70.2576,12100.0
2013-01-28 14:25:00,90.31,90.37,90.3,90.33,9500.0,70.2576,70.3043,70.2498,70.2731,9500.0
2013-01-28 14:30:00,90.34,90.35,90.31,90.34,7300.0,70.2809,70.2887,70.2576,70.2809,7300.0
2013-01-28 14:35:00,90.34,90.37,90.33,90.36,12100.0,70.2809,70.3043,70.2731,70.2965,12100.0
2013-01-28 14:40:00,90.37,90.37,90.23,90.24,15000.0,70.3043,70.3043,70.1953,70.2031,15000.0
2013-01-28 14:45:00,90.24,90.27,90.21,90.27,5800.0,70.2031,70.2265,70.1798,70.2265,5800.0
2013-01-28 14:50:00,90.28,90.28,90.21,90.24,4100.0,70.2342,70.2342,70.1798,70.2031,4100.0
2013-01-28 14:55:00,90.23,90.24,90.18,90.19,3100.0,70.1953,70.2031,70.1564,70.1642,3100.0
2013-01-28 15:00:00,90.19,90.22,90.12,90.22,10600.0,70.1642,70.1876,70.1098,70.1876,10600.0
2013-01-28 15:05:00,90.22,90.29,90.16,90.21,16600.0,70.1876,70.242,70.1409,70.1798,16600.0
2013-01-28 15:10:00,90.21,90.31,90.21,90.24,14000.0,70.1798,70.2576,70.1798,70.2031,14000.0
2013-01-28 15:15:00,90.25,90.37,90.24,90.32,14300.0,70.2109,70.3043,70.2031,70.2654,14300.0
2013-01-28 15:20:00,90.32,90.32,90.15,90.15,10100.0,70.2654,70.2654,70.1331,70.1331,10100.0
2013-01-28 15:25:00,90.16,90.26,90.16,90.23,15800.0,70.1409,70.2187,70.1409,70.1953,15800.0
2013-01-28 15:30:00,90.24,90.24,90.19,90.19,8800.0,70.2031,70.2031,70.1642,70.1642,8800.0
2013-01-28 15:35:00,90.2,90.21,90.09,90.09,11500.0,70.172,70.1798,70.0864,70.0864,11500.0
2013-01-28 15:40:00,90.09,90.15,90.09,90.15,11900.0,70.0864,70.1331,70.0864,70.1331,11900.0
2013-01-28 15:45:00,90.15,90.15,90.07,90.1,19500.0,70.1331,70.1331,70.0709,70.0942,19500.0
2013-01-28 15:50:00,90.1,90.15,90.06,90.06,25100.0,70.0942,70.1331,70.0631,70.0631,25100.0
2013-01-28 15:55:00,90.05,90.16,90.02,90.09,39000.0,70.0553,70.1409,70.032,70.0864,39000.0
2013-01-29 09:30:00,89.86,90.21,89.83,90.04,26700.0,69.9075,70.1798,69.8842,70.0475,26700.0
2013-01-29 09:35:00,90.07,90.07,89.66,89.66,8000.0,70.0709,70.0709,69.7519,69.7519,8000.0
2013-01-29 09:40:00,89.66,89.66,89.45,89.52,5000.0,69.7519,69.7519,69.5885,69.643,5000.0
2013-01-29 09:45:00,89.54,89.64,89.52,89.6,9000.0,69.6586,69.7364,69.643,69.7052,9000.0
2013-01-29 09:50:00,89.6,89.69,89.6,89.67,6700.0,69.7052,69.7752,69.7052,69.7597,6700.0
2013-01-29 09:55:00,89.64,89.65,89.5,89.5,3800.0,69.7364,69.7441,69.6274,69.6274,3800.0
2013-01-29 10:00:00,89.49,89.49,89.2,89.26,9000.0,69.6197,69.6197,69.394,69.4407,9000.0
2013-01-29 10:05:00,89.22,89.32,89.14,89.22,8000.0,69.4096,69.4874,69.3474,69.4096,8000.0
2013-01-29 10:10:00,89.22,89.4,89.19,89.35,4000.0,69.4096,69.5496,69.3863,69.5107,4000.0
2013-01-29 10:15:00,89.34,89.34,89.27,89.3,6500.0,69.503,69.503,69.4485,69.4718,6500.0
2013-01-29 10:20:00,89.32,89.5,89.32,89.42,4700.0,69.4874,69.6274,69.4874,69.5652,4700.0
2013-01-29 10:25:00,89.44,89.46,89.35,89.35,3400.0,69.5808,69.5963,69.5107,69.5107,3400.0
2013-01-29 10:30:00,89.37,89.4,89.28,89.29,11900.0,69.5263,69.5496,69.4563,69.4641,11900.0
2013-01-29 10:35:00,89.27,89.28,89.14,89.19,6300.0,69.4485,69.4563,69.3474,69.3863,6300.0
2013-01-29 10:40:00,89.17,89.29,89.17,89.27,8600.0,69.3707,69.4641,69.3707,69.4485,8600.0
2013-01-29 10:45:00,89.25,89.27,89.16,89.17,7200.0,69.4329,69.4485,69.3629,69.3707,7200.0
2013-01-29 10:50:00,89.2,89.22,89.16,89.18,6200.0,69.394,69.4096,69.3629,69.3785,6200.0
2013-01-29 10:55:00,89.19,89.29,89.17,89.17,12400.0,69.3863,69.4641,69.3707,69.3707,12400.0
2013-01-29 11:00:00,89.19,89.28,89.18,89.28,4300.0,69.3863,69.4563,69.3785,69.4563,4300.0
2013-01-29 11:05:00,89.29,89.33,89.22,89.32,8800.0,69.4641,69.4952,69.4096,69.4874,8800.0
2013-01-29 11:10:00,89.34,89.4,89.32,89.36,7200.0,69.503,69.5496,69.4874,69.5185,7200.0
2013-01-29 11:15:00,89.35,89.54,89.35,89.49,5400.0,69.5107,69.6586,69.5107,69.6197,5400.0
2013-01-29 11:20:00,89.49,89.63,89.48,89.63,7500.0,69.6197,69.7286,69.6119,69.7286,7500.0
2013-01-29 11:25:00,89.6,89.64,89.55,89.64,5100.0,69.7052,69.7364,69.6663,69.7364,5100.0
2013-01-29 11:30:00,89.62,89.64,89.55,89.56,23400.0,69.7208,69.7364,69.6663,69.6741,23400.0
2013-01-29 11:35:00,89.55,89.55,89.5,89.52,5800.0,69.6663,69.6663,69.6274,69.643,5800.0
2013-01-29 11:40:00,89.52,89.53,89.47,89.49,2900.0,69.643,69.6508,69.6041,69.6197,2900.0
2013-01-29 11:45:00,89.48,89.5,89.44,89.44,3600.0,69.6119,69.6274,69.5808,69.5808,3600.0
2013-01-29 11:50:00,89.46,89.52,89.45,89.47,5500.0,69.5963,69.643,69.5885,69.6041,5500.0
2013-01-29 11:55:00,89.46,89.46,89.38,89.42,4400.0,69.5963,69.5963,69.5341,69.5652,4400.0
2013-01-29 12:00:00,89.41,89.42,89.34,89.34,4000.0,69.5574,69.5652,69.503,69.503,4000.0
2013-01-29 12:05:00,89.34,89.43,89.32,89.43,3000.0,69.503,69.573,69.4874,69.573,3000.0
2013-01-29 12:10:00,89.42,89.42,89.39,89.41,2000.0,69.5652,69.5652,69.5419,69.5574,2000.0
2013-01-29 12:15:00,89.41,89.44,89.41,89.44,3600.0,69.5574,69.5808,69.5574,69.5808,3600.0
2013-01-29 12:20:00,89.43,89.43,89.37,89.38,4400.0,69.573,69.573,69.5263,69.5341,4400.0
2013-01-29 12:25:00,89.38,89.39,89.34,89.34,2800.0,69.5341,69.5419,69.503,69.503,2800.0
2013-01-29 12:30:00,89.37,89.45,89.37,89.41,4900.0,69.5263,69.5885,69.5263,69.5574,4900.0
2013-01-29 12:35:00,89.42,89.51,89.42,89.51,3700.0,69.5652,69.6352,69.5652,69.6352,3700.0
2013-01-29 12:40:00,89.5,89.55,89.46,89.48,3400.0,69.6274,69.6663,69.5963,69.6119,3400.0
2013-01-29 12:45:00,89.49,89.51,89.48,89.48,4300.0,69.6197,69.6352,69.6119,69.6119,4300.0
2013-01-29 12:50:00,89.48,89.52,89.48,89.49,8500.0,69.6119,69.643,69.6119,69.6197,8500.0
2013-01-29 12:55:00,89.48,89.52,89.47,89.5,6500.0,69.6119,69.643,69.6041,69.6274,6500.0
2013-01-29 13:00:00,89.48,89.52,89.48,89.49,5600.0,69.6119,69.643,69.6119,69.6197,5600.0
2013-01-29 13:05:00,89.49,89.52,89.47,89.47,5500.0,69.6197,69.643,69.6041,69.6041,5500.0
2013-01-29 13:10:00,89.48,89.51,89.47,89.5,1800.0,69.6119,69.6352,69.6041,69.6274,1800.0
2013-01-29 13:15:00,89.51,89.56,89.47,89.48,6600.0,69.6352,69.6741,69.6041,69.6119,6600.0
2013-01-29 13:20:00,89.52,89.54,89.49,89.54,1300.0,69.643,69.6586,69.6197,69.6586,1300.0
2013-01-29 13:25:00,89.54,89.58,89.51,89.58,6000.0,69.6586,69.6897,69.6352,69.6897,6000.0
2013-01-29 13:30:00,89.58,89.63,89.57,89.63,13200.0,69.6897,69.7286,69.6819,69.7286,13200.0
2013-01-29 13:35:00,89.64,89.77,89.63,89.77,3800.0,69.7364,69.8375,69.7286,69.8375,3800.0
2013-01-29 13:40:00,89.76,89.77,89.68,89.69,13800.0,69.8297,69.8375,69.7675,69.7752,13800.0
2013-01-29 13:45:00,89.68,89.75,89.66,89.7,6300.0,69.7675,69.8219,69.7519,69.783,6300.0
2013-01-29 13:50:00,89.71,89.74,89.7,89.73,5000.0,69.7908,69.8141,69.783,69.8064,5000.0
2013-01-29 13:55:00,89.73,89.74,89.67,89.7,4900.0,69.8064,69.8141,69.7597,69.783,4900.0
2013-01-29 14:00:00,89.69,89.83,89.69,89.82,5000.0,69.7752,69.8842,69.7752,69.8764,5000.0
2013-01-29 14:05:00,89.8,89.83,89.77,89.78,6700.0,69.8608,69.8842,69.8375,69.8453,6700.0
2013-01-29 14:10:00,89.77,89.82,89.76,89.81,7000.0,69.8375,69.8764,69.8297,69.8686,7000.0
2013-01-29 14:15:00,89.81,89.84,89.78,89.82,7500.0,69.8686,69.8919,69.8453,69.8764,7500.0
2013-01-29 14:20:00,89.8,89.86,89.76,89.83,5500.0,69.8608,69.9075,69.8297,69.8842,5500.0
2013-01-29 14:25:00,89.86,89.86,89.79,89.84,4900.0,69.9075,69.9075,69.853,69.8919,4900.0
2013-01-29 14:30:00,89.83,89.88,89.76,89.79,11600.0,69.8842,69.9231,69.8297,69.853,11600.0
2013-01-29 14:35:00,89.79,89.87,89.76,89.85,10700.0,69.853,69.9153,69.8297,69.8997,10700.0
2013-01-29 14:40:00,89.84,89.84,89.71,89.72,10000.0,69.8919,69.8919,69.7908,69.7986,10000.0
2013-01-29 14:45:00,89.72,89.75,89.65,89.71,8400.0,69.7986,69.8219,69.7441,69.7908,8400.0
2013-01-29 14:50:00,89.72,89.79,89.72,89.79,11300.0,69.7986,69.853,69.7986,69.853,11300.0
2013-01-29 14:55:00,89.79,89.9,89.76,89.78,10100.0,69.853,69.9386,69.8297,69.8453,10100.0
2013-01-29 15:00:00,89.78,89.81,89.73,89.78,16100.0,69.8453,69.8686,69.8064,69.8453,16100.0
2013-01-29 15:05:00,89.78,89.79,89.65,89.79,10000.0,69.8453,69.853,69.7441,69.853,10000.0
2013-01-29 15:10:00,89.79,89.99,89.79,89.9,10300.0,69.853,70.0086,69.853,69.9386,10300.0
2013-01-29 15:15:00,89.9,89.9,89.8,89.85,13700.0,69.9386,69.9386,69.8608,69.8997,13700.0
2013-01-29 15:20:00,89.83,89.83,89.75,89.8,12500.0,69.8842,69.8842,69.8219,69.8608,12500.0
2013-01-29 15:25:00,89.8,89.87,89.79,89.87,11600.0,69.8608,69.9153,69.853,69.9153,11600.0
2013-01-29 15:30:00,89.85,89.88,89.77,89.8,28800.0,69.8997,69.9231,69.8375,69.8608,28800.0
2013-01-29 15:35:00,89.81,89.9,89.77,89.89,17200.0,69.8686,69.9386,69.8375,69.9308,17200.0
2013-01-29 15:40:00,89.88,89.89,89.77,89.77,22300.0,69.9231,69.9308,69.8375,69.8375,22300.0
2013-01-29 15:45:00,89.76,89.89,89.61,89.89,30600.0,69.8297,69.9308,69.713,69.9308,30600.0
2013-01-29 15:50:00,89.88,89.91,89.79,89.83,20500.0,69.9231,69.9464,69.853,69.8842,20500.0
2013-01-29 15:55:00,89.85,89.95,89.84,89.86,38200.0,69.8997,69.9775,69.8919,69.9075,38200.0
2013-01-30 09:30:00,86.69,88.44,86.58,88.07,22300.0,67.4414,68.8028,67.3558,68.515,22300.0
2013-01-30 09:35:00,88.2,89.95,88.13,89.56,147100.0,68.6161,69.9775,68.5616,69.6741,147100.0
2013-01-30 09:40:00,89.55,89.78,89.25,89.41,47800.0,69.6663,69.8453,69.4329,69.5574,47800.0
2013-01-30 09:45:00,89.32,90.2,89.26,90.19,27400.0,69.4874,70.172,69.4407,70.1642,27400.0
2013-01-30 09:50:00,90.29,90.75,89.45,89.85,37400.0,70.242,70.5999,69.5885,69.8997,37400.0
2013-01-30 09:55:00,89.89,90.3,88.84,89.15,43900.0,69.9308,70.2498,69.114,69.3551,43900.0
2013-01-30 10:00:00,88.92,89.5,88.88,88.96,63300.0,69.1762,69.6274,69.1451,69.2073,63300.0
2013-01-30 10:05:00,89.0,89.5,88.96,89.28,43300.0,69.2385,69.6274,69.2073,69.4563,43300.0
2013-01-30 10:10:00,89.27,89.31,88.74,88.81,38100.0,69.4485,69.4796,69.0362,69.0906,38100.0
2013-01-30 10:15:00,88.76,88.95,88.65,88.95,16000.0,69.0517,69.1996,68.9662,69.1996,16000.0
2013-01-30 10:20:00,88.9,89.22,88.74,88.77,28200.0,69.1607,69.4096,69.0362,69.0595,28200.0
2013-01-30 10:25:00,88.79,88.9,88.57,88.57,19300.0,69.0751,69.1607,68.9039,68.9039,19300.0
2013-01-30 10:30:00,88.59,88.63,88.36,88.36,17600.0,68.9195,68.9506,68.7406,68.7406,17600.0
2013-01-30 10:35:00,88.37,88.64,88.37,88.43,19600.0,68.7483,68.9584,68.7483,68.795,19600.0
2013-01-30 10:40:00,88.44,88.67,88.31,88.67,14200.0,68.8028,68.9817,68.7017,68.9817,14200.0
2013-01-30 10:45:00,88.73,88.96,88.64,88.94,19900.0,69.0284,69.2073,68.9584,69.1918,19900.0
2013-01-30 10:50:00,88.95,89.07,88.69,88.7,22400.0,69.1996,69.2929,68.9973,69.0051,22400.0
2013-01-30 10:55:00,88.7,88.9,88.7,88.88,40300.0,69.0051,69.1607,69.0051,69.1451,40300.0
2013-01-30 11:00:00,88.87,89.0,88.87,88.98,9700.0,69.1373,69.2385,69.1373,69.2229,9700.0
2013-01-30 11:05:00,88.99,89.09,88.81,88.92,38200.0,69.2307,69.3085,69.0906,69.1762,38200.0
2013-01-30 11:10:00,88.9,89.01,88.88,88.89,14100.0,69.1607,69.2462,69.1451,69.1529,14100.0
2013-01-30 11:15:00,88.9,88.96,88.88,88.95,7800.0,69.1607,69.2073,69.1451,69.1996,7800.0
2013-01-30 11:20:00,88.96,89.04,88.92,88.92,19000.0,69.2073,69.2696,69.1762,69.1762,19000.0
2013-01-30 11:25:00,88.91,89.04,88.91,89.01,16000.0,69.1684,69.2696,69.1684,69.2462,16000.0
2013-01-30 11:30:00,89.0,89.27,88.98,89.26,13400.0,69.2385,69.4485,69.2229,69.4407,13400.0
2013-01-30 11:35:00,89.25,89.36,89.24,89.36,11000.0,69.4329,69.5185,69.4252,69.5185,11000.0
2013-01-30 11:40:00,89.36,89.5,89.3,89.37,20000.0,69.5185,69.6274,69.4718,69.5263,20000.0
2013-01-30 11:45:00,89.38,89.68,89.33,89.34,17100.0,69.5341,69.7675,69.4952,69.503,17100.0
2013-01-30 11:50:00,89.34,89.55,89.34,89.48,19000.0,69.503,69.6663,69.503,69.6119,19000.0
2013-01-30 11:55:00,89.49,89.61,89.48,89.55,10900.0,69.6197,69.713,69.6119,69.6663,10900.0
2013-01-30 12:00:00,89.57,89.6,89.34,89.34,22700.0,69.6819,69.7052,69.503,69.503,22700.0
2013-01-30 12:05:00,89.33,89.33,89.14,89.14,11600.0,69.4952,69.4952,69.3474,69.3474,11600.0
2013-01-30 12:10:00,89.14,89.4,89.14,89.34,11400.0,69.3474,69.5496,69.3474,69.503,11400.0
2013-01-30 12:15:00,89.38,89.38,89.08,89.11,10200.0,69.5341,69.5341,69.3007,69.324,10200.0
2013-01-30 12:20:00,89.12,89.23,88.95,89.05,13600.0,69.3318,69.4174,69.1996,69.2774,13600.0
2013-01-30 12:25:00,89.07,89.09,88.84,89.06,11600.0,69.2929,69.3085,69.114,69.2851,11600.0
2013-01-30 12:30:00,89.1,89.14,88.9,88.9,29700.0,69.3163,69.3474,69.1607,69.1607,29700.0
2013-01-30 12:35:00,88.92,89.0,88.88,88.96,6900.0,69.1762,69.2385,69.1451,69.2073,6900.0
2013-01-30 12:40:00,88.98,89.04,88.93,88.94,8100.0,69.2229,69.2696,69.184,69.1918,8100.0
2013-01-30 12:45:00,88.95,89.03,88.95,89.01,8400.0,69.1996,69.2618,69.1996,69.2462,8400.0
2013-01-30 12:50:00,88.98,88.99,88.95,88.96,4400.0,69.2229,69.2307,69.1996,69.2073,4400.0
2013-01-30 12:55:00,88.99,89.0,88.81,88.81,11600.0,69.2307,69.2385,69.0906,69.0906,11600.0
2013-01-30 13:00:00,88.84,88.87,88.81,88.82,6500.0,69.114,69.1373,69.0906,69.0984,6500.0
2013-01-30 13:05:00,88.83,88.89,88.77,88.8,9600.0,69.1062,69.1529,69.0595,69.0829,9600.0
2013-01-30 13:10:00,88.8,88.86,88.74,88.77,10300.0,69.0829,69.1295,69.0362,69.0595,10300.0
2013-01-30 13:15:00,88.78,88.84,88.67,88.68,11700.0,69.0673,69.114,68.9817,68.9895,11700.0
2013-01-30 13:20:00,88.68,88.76,88.66,88.69,33300.0,68.9895,69.0517,68.9739,68.9973,33300.0
2013-01-30 13:25:00,88.67,88.69,88.52,88.52,20300.0,68.9817,68.9973,68.865,68.865,20300.0
2013-01-30 13:30:00,88.5,88.54,88.46,88.48,17800.0,68.8495,68.8806,68.8184,68.8339,17800.0
2013-01-30 13:35:00,88.47,88.84,88.47,88.84,19300.0,68.8261,69.114,68.8261,69.114,19300.0
2013-01-30 13:40:00,88.83,88.91,88.61,88.61,13800.0,69.1062,69.1684,68.9351,68.9351,13800.0
2013-01-30 13:45:00,88.59,88.84,88.59,88.7,13900.0,68.9195,69.114,68.9195,69.0051,13900.0
2013-01-30 13:50:00,88.69,88.85,88.69,88.85,11100.0,68.9973,69.1218,68.9973,69.1218,11100.0
2013-01-30 13:55:00,88.85,88.98,88.74,88.93,18200.0,69.1218,69.2229,69.0362,69.184,18200.0
2013-01-30 14:00:00,88.91,88.93,88.75,88.75,14300.0,69.1684,69.184,69.044,69.044,14300.0
2013-01-30 14:05:00,88.75,88.76,88.51,88.51,13900.0,69.044,69.0517,68.8573,68.8573,13900.0
2013-01-30 14:10:00,88.5,88.64,88.32,88.39,15800.0,68.8495,68.9584,68.7094,68.7639,15800.0
2013-01-30 14:15:00,88.43,88.43,88.27,88.36,19400.0,68.795,68.795,68.6705,68.7406,19400.0
2013-01-30 14:20:00,88.35,88.51,88.23,88.3,19700.0,68.7328,68.8573,68.6394,68.6939,19700.0
2013-01-30 14:25:00,88.34,88.68,88.34,88.6,12100.0,68.725,68.9895,68.725,68.9273,12100.0
2013-01-30 14:30:00,88.59,88.61,88.51,88.59,14300.0,68.9195,68.9351,68.8573,68.9195,14300.0
2013-01-30 14:35:00,88.58,88.59,88.5,88.56,7200.0,68.9117,68.9195,68.8495,68.8962,7200.0
2013-01-30 14:40:00,88.57,88.57,88.42,88.44,16000.0,68.9039,68.9039,68.7872,68.8028,16000.0
2013-01-30 14:45:00,88.43,88.43,88.11,88.15,22900.0,68.795,68.795,68.5461,68.5772,22900.0
2013-01-30 14:50:00,88.16,88.48,88.16,88.37,15800.0,68.585,68.8339,68.585,68.7483,15800.0
2013-01-30 14:55:00,88.36,88.37,88.24,88.34,14100.0,68.7406,68.7483,68.6472,68.725,14100.0
2013-01-30 15:00:00,88.34,88.46,88.27,88.3,29800.0,68.725,68.8184,68.6705,68.6939,29800.0
2013-01-30 15:05:00,88.29,88.48,88.28,88.48,17300.0,68.6861,68.8339,68.6783,68.8339,17300.0
2013-01-30 15:10:00,88.48,88.51,88.13,88.31,25900.0,68.8339,68.8573,68.5616,68.7017,25900.0
2013-01-30 15:15:00,88.34,88.37,88.22,88.34,19900.0,68.725,68.7483,68.6316,68.725,19900.0
2013-01-30 15:20:00,88.34,88.36,88.02,88.02,24500.0,68.725,68.7406,68.4761,68.4761,24500.0
2013-01-30 15:25:00,88.04,88.22,88.0,88.12,33500.0,68.4916,68.6316,68.4605,68.5539,33500.0
2013-01-30 15:30:00,88.12,88.17,87.98,88.03,32500.0,68.5539,68.5927,68.4449,68.4838,32500.0
2013-01-30 15:35:00,88.03,88.17,88.0,88.13,23300.0,68.4838,68.5927,68.4605,68.5616,23300.0
2013-01-30 15:40:00,88.13,88.2,88.05,88.05,16000.0,68.5616,68.6161,68.4994,68.4994,16000.0
2013-01-30 15:45:00,88.05,88.2,88.02,88.17,24000.0,68.4994,68.6161,68.4761,68.5927,24000.0
2013-01-30 15:50:00,88.16,88.17,87.99,88.02,35600.0,68.585,68.5927,68.4527,68.4761,35600.0
2013-01-30 15:55:00,88.02,88.16,87.97,88.12,64700.0,68.4761,68.585,68.4372,68.5539,64700.0
2013-01-31 09:30:00,87.99,89.14,87.95,88.87,30000.0,68.4527,69.3474,68.4216,69.1373,30000.0
2013-01-31 09:35:00,88.81,88.94,88.62,88.77,10900.0,69.0906,69.1918,68.9428,69.0595,10900.0
2013-01-31 09:40:00,88.82,89.11,88.57,88.57,21100.0,69.0984,69.324,68.9039,68.9039,21100.0
2013-01-31 09:45:00,88.59,89.1,88.49,88.5,34500.0,68.9195,69.3163,68.8417,68.8495,34500.0
2013-01-31 09:50:00,88.51,88.77,88.51,88.59,14200.0,68.8573,69.0595,68.8573,68.9195,14200.0
2013-01-31 09:55:00,88.59,88.76,88.42,88.58,12000.0,68.9195,69.0517,68.7872,68.9117,12000.0
2013-01-31 10:00:00,88.58,88.68,88.43,88.48,17400.0,68.9117,68.9895,68.795,68.8339,17400.0
2013-01-31 10:05:00,88.49,88.9,88.48,88.8,13200.0,68.8417,69.1607,68.8339,69.0829,13200.0
2013-01-31 10:10:00,88.83,89.0,88.82,88.93,13200.0,69.1062,69.2385,69.0984,69.184,13200.0
2013-01-31 10:15:00,88.93,89.02,88.93,88.99,7900.0,69.184,69.254,69.184,69.2307,7900.0
2013-01-31 10:20:00,88.99,88.99,88.81,88.81,8500.0,69.2307,69.2307,69.0906,69.0906,8500.0
2013-01-31 10:25:00,88.79,88.84,88.71,88.71,5200.0,69.0751,69.114,69.0128,69.0128,5200.0
2013-01-31 10:30:00,88.7,88.86,88.7,88.84,7700.0,69.0051,69.1295,69.0051,69.114,7700.0
2013-01-31 10:35:00,88.82,88.84,88.64,88.64,6700.0,69.0984,69.114,68.9584,68.9584,6700.0
2013-01-31 10:40:00,88.62,88.7,88.62,88.7,10100.0,68.9428,69.0051,68.9428,69.0051,10100.0
2013-01-31 10:45:00,88.74,88.78,88.67,88.69,13200.0,69.0362,69.0673,68.9817,68.9973,13200.0
2013-01-31 10:50:00,88.71,88.77,88.7,88.77,5900.0,69.0128,69.0595,69.0051,69.0595,5900.0
2013-01-31 10:55:00,88.76,88.76,88.53,88.59,12800.0,69.0517,69.0517,68.8728,68.9195,12800.0
2013-01-31 11:00:00,88.6,88.67,88.53,88.64,7500.0,68.9273,68.9817,68.8728,68.9584,7500.0
2013-01-31 11:05:00,88.64,88.72,88.63,88.67,8500.0,68.9584,69.0206,68.9506,68.9817,8500.0
2013-01-31 11:10:00,88.66,88.7,88.51,88.68,8900.0,68.9739,69.0051,68.8573,68.9895,8900.0
2013-01-31 11:15:00,88.68,88.74,88.63,88.67,13600.0,68.9895,69.0362,68.9506,68.9817,13600.0
2013-01-31 11:20:00,88.69,88.76,88.6,88.64,9200.0,68.9973,69.0517,68.9273,68.9584,9200.0
2013-01-31 11:25:00,88.64,88.8,88.64,88.75,15000.0,68.9584,69.0829,68.9584,69.044,15000.0
2013-01-31 11:30:00,88.75,88.75,88.54,88.58,8000.0,69.044,69.044,68.8806,68.9117,8000.0
2013-01-31 11:35:00,88.58,88.65,88.58,88.64,3700.0,68.9117,68.9662,68.9117,68.9584,3700.0
2013-01-31 11:40:00,88.62,88.62,88.45,88.49,20700.0,68.9428,68.9428,68.8106,68.8417,20700.0
2013-01-31 11:45:00,88.48,88.67,88.48,88.67,2800.0,68.8339,68.9817,68.8339,68.9817,2800.0
2013-01-31 11:50:00,88.65,88.67,88.55,88.55,10100.0,68.9662,68.9817,68.8884,68.8884,10100.0
2013-01-31 11:55:00,88.56,88.71,88.56,88.71,4200.0,68.8962,69.0128,68.8962,69.0128,4200.0
2013-01-31 12:00:00,88.71,88.78,88.69,88.73,12100.0,69.0128,69.0673,68.9973,69.0284,12100.0
2013-01-31 12:05:00,88.75,88.83,88.74,88.81,8600.0,69.044,69.1062,69.0362,69.0906,8600.0
2013-01-31 12:10:00,88.81,88.92,88.81,88.88,8800.0,69.0906,69.1762,69.0906,69.1451,8800.0
2013-01-31 12:15:00,88.91,89.04,88.88,88.97,21900.0,69.1684,69.2696,69.1451,69.2151,21900.0
2013-01-31 12:20:00,88.94,89.06,88.92,88.96,11900.0,69.1918,69.2851,69.1762,69.2073,11900.0
2013-01-31 12:25:00,88.93,89.07,88.89,89.05,4900.0,69.184,69.2929,69.1529,69.2774,4900.0
2013-01-31 12:30:00,89.03,89.08,88.91,88.97,12100.0,69.2618,69.3007,69.1684,69.2151,12100.0
2013-01-31 12:35:00,88.97,89.12,88.96,89.12,8800.0,69.2151,69.3318,69.2073,69.3318,8800.0
2013-01-31 12:40:00,89.12,89.28,89.1,89.28,11400.0,69.3318,69.4563,69.3163,69.4563,11400.0
2013-01-31 12:45:00,89.27,89.29,89.19,89.25,17000.0,69.4485,69.4641,69.3863,69.4329,17000.0
2013-01-31 12:50:00,89.25,89.27,89.17,89.19,5800.0,69.4329,69.4485,69.3707,69.3863,5800.0
2013-01-31 12:55:00,89.19,89.28,89.19,89.27,3800.0,69.3863,69.4563,69.3863,69.4485,3800.0
2013-01-31 13:00:00,89.29,89.33,89.13,89.14,9200.0,69.4641,69.4952,69.3396,69.3474,9200.0
2013-01-31 13:05:00,89.12,89.16,89.12,89.16,4000.0,69.3318,69.3629,69.3318,69.3629,4000.0
2013-01-31 13:10:00,89.17,89.25,89.14,89.21,19400.0,69.3707,69.4329,69.3474,69.4018,19400.0
2013-01-31 13:15:00,89.2,89.27,89.2,89.27,4300.0,69.394,69.4485,69.394,69.4485,4300.0
2013-01-31 13:20:00,89.26,89.3,89.24,89.27,4400.0,69.4407,69.4718,69.4252,69.4485,4400.0
2013-01-31 13:25:00,89.26,89.26,89.18,89.19,7000.0,69.4407,69.4407,69.3785,69.3863,7000.0
2013-01-31 13:30:00,89.19,89.3,89.19,89.29,4200.0,69.3863,69.4718,69.3863,69.4641,4200.0
2013-01-31 13:35:00,89.28,89.29,89.25,89.29,5500.0,69.4563,69.4641,69.4329,69.4641,5500.0
2013-01-31 13:40:00,89.29,89.34,89.25,89.26,7400.0,69.4641,69.503,69.4329,69.4407,7400.0
2013-01-31 13:45:00,89.28,89.39,89.28,89.39,4700.0,69.4563,69.5419,69.4563,69.5419,4700.0
2013-01-31 13:50:00,89.39,89.45,89.37,89.43,7900.0,69.5419,69.5885,69.5263,69.573,7900.0
2013-01-31 13:55:00,89.44,89.44,89.26,89.36,32800.0,69.5808,69.5808,69.4407,69.5185,32800.0
2013-01-31 14:00:00,89.35,89.37,89.2,89.2,6200.0,69.5107,69.5263,69.394,69.394,6200.0
2013-01-31 14:05:00,89.2,89.21,89.0,89.0,11600.0,69.394,69.4018,69.2385,69.2385,11600.0
2013-01-31 14:10:00,89.01,89.03,88.94,89.03,10700.0,69.2462,69.2618,69.1918,69.2618,10700.0
2013-01-31 14:15:00,89.03,89.27,89.03,89.27,6400.0,69.2618,69.4485,69.2618,69.4485,6400.0
2013-01-31 14:20:00,89.26,89.27,89.11,89.11,19600.0,69.4407,69.4485,69.324,69.324,19600.0
2013-01-31 14:25:00,89.12,89.16,89.12,89.13,11000.0,69.3318,69.3629,69.3318,69.3396,11000.0
2013-01-31 14:30:00,89.12,89.2,89.08,89.18,10900.0,69.3318,69.394,69.3007,69.3785,10900.0
2013-01-31 14:35:00,89.18,89.18,89.13,89.14,14500.0,69.3785,69.3785,69.3396,69.3474,14500.0
2013-01-31 14:40:00,89.13,89.16,89.13,89.16,6100.0,69.3396,69.3629,69.3396,69.3629,6100.0
2013-01-31 14:45:00,89.15,89.16,89.14,89.15,8500.0,69.3551,69.3629,69.3474,69.3551,8500.0
2013-01-31 14:50:00,89.15,89.16,89.14,89.14,8300.0,69.3551,69.3629,69.3474,69.3474,8300.0
2013-01-31 14:55:00,89.14,89.19,89.08,89.11,25300.0,69.3474,69.3863,69.3007,69.324,25300.0
2013-01-31 15:00:00,89.09,89.16,89.05,89.11,14600.0,69.3085,69.3629,69.2774,69.324,14600.0
2013-01-31 15:05:00,89.1,89.23,89.06,89.23,66200.0,69.3163,69.4174,69.2851,69.4174,66200.0
2013-01-31 15:10:00,89.25,89.35,89.24,89.26,12300.0,69.4329,69.5107,69.4252,69.4407,12300.0
2013-01-31 15:15:00,89.24,89.42,89.24,89.42,13500.0,69.4252,69.5652,69.4252,69.5652,13500.0
2013-01-31 15:20:00,89.42,89.43,89.25,89.31,26000.0,69.5652,69.573,69.4329,69.4796,26000.0
2013-01-31 15:25:00,89.3,89.38,89.29,89.37,13100.0,69.4718,69.5341,69.4641,69.5263,13100.0
2013-01-31 15:30:00,89.35,89.4,89.31,89.35,23500.0,69.5107,69.5496,69.4796,69.5107,23500.0
2013-01-31 15:35:00,89.36,89.37,89.32,89.32,20400.0,69.5185,69.5263,69.4874,69.4874,20400.0
2013-01-31 15:40:00,89.32,89.32,89.17,89.19,26400.0,69.4874,69.4874,69.3707,69.3863,26400.0
2013-01-31 15:45:00,89.19,89.25,89.15,89.16,35600.0,69.3863,69.4329,69.3551,69.3629,35600.0
2013-01-31 15:50:00,89.15,89.2,89.08,89.19,48000.0,69.3551,69.394,69.3007,69.3863,48000.0
2013-01-31 15:55:00,89.18,89.2,89.12,89.19,87900.0,69.3785,69.394,69.3318,69.3863,87900.0
2013-02-01 09:30:00,89.31,89.96,89.17,89.85,67900.0,69.4796,69.9853,69.3707,69.8997,67900.0
2013-02-01 09:35:00,89.84,89.93,89.41,89.46,52900.0,69.8919,69.962,69.5574,69.5963,52900.0
2013-02-01 09:40:00,89.49,89.82,89.48,89.69,9300.0,69.6197,69.8764,69.6119,69.7752,9300.0
2013-02-01 09:45:00,89.68,89.68,89.41,89.42,7500.0,69.7675,69.7675,69.5574,69.5652,7500.0
2013-02-01 09:50:00,89.36,89.51,89.05,89.47,41500.0,69.5185,69.6352,69.2774,69.6041,41500.0
2013-02-01 09:55:00,89.47,89.47,89.33,89.43,12700.0,69.6041,69.6041,69.4952,69.573,12700.0
2013-02-01 10:00:00,89.47,89.67,89.4,89.63,18500.0,69.6041,69.7597,69.5496,69.7286,18500.0
2013-02-01 10:05:00,89.67,89.98,89.66,89.8,30300.0,69.7597,70.0009,69.7519,69.8608,30300.0
2013-02-01 10:10:00,89.81,90.07,89.77,90.07,63800.0,69.8686,70.0709,69.8375,70.0709,63800.0
2013-02-01 10:15:00,90.05,90.15,90.05,90.14,23300.0,70.0553,70.1331,70.0553,70.1253,23300.0
2013-02-01 10:20:00,90.12,90.25,90.09,90.18,44800.0,70.1098,70.2109,70.0864,70.1564,44800.0
2013-02-01 10:25:00,90.19,90.3,90.0,90.08,60800.0,70.1642,70.2498,70.0164,70.0787,60800.0
2013-02-01 10:30:00,90.09,90.25,90.06,90.22,14400.0,70.0864,70.2109,70.0631,70.1876,14400.0
2013-02-01 10:35:00,90.22,90.32,90.22,90.3,28100.0,70.1876,70.2654,70.1876,70.2498,28100.0
2013-02-01 10:40:00,90.28,90.45,90.28,90.44,16600.0,70.2342,70.3665,70.2342,70.3587,16600.0
2013-02-01 10:45:00,90.46,90.48,90.3,90.32,22600.0,70.3743,70.3898,70.2498,70.2654,22600.0
2013-02-01 10:50:00,90.32,90.36,90.23,90.34,32900.0,70.2654,70.2965,70.1953,70.2809,32900.0
2013-02-01 10:55:00,90.36,90.46,90.36,90.46,11200.0,70.2965,70.3743,70.2965,70.3743,11200.0
2013-02-01 11:00:00,90.46,90.47,90.31,90.33,17600.0,70.3743,70.3821,70.2576,70.2731,17600.0
2013-02-01 11:05:00,90.32,90.37,90.25,90.31,14600.0,70.2654,70.3043,70.2109,70.2576,14600.0
2013-02-01 11:10:00,90.31,90.32,90.18,90.2,6900.0,70.2576,70.2654,70.1564,70.172,6900.0
2013-02-01 11:15:00,90.22,90.22,90.18,90.22,5200.0,70.1876,70.1876,70.1564,70.1876,5200.0
2013-02-01 11:20:00,90.22,90.24,90.18,90.2,8400.0,70.1876,70.2031,70.1564,70.172,8400.0
2013-02-01 11:25:00,90.21,90.41,90.2,90.41,18100.0,70.1798,70.3354,70.172,70.3354,18100.0
2013-02-01 11:30:00,90.39,90.45,90.32,90.36,29500.0,70.3198,70.3665,70.2654,70.2965,29500.0
2013-02-01 11:35:00,90.34,90.5,90.34,90.5,12500.0,70.2809,70.4054,70.2809,70.4054,12500.0
2013-02-01 11:40:00,90.5,90.6,90.49,90.53,12100.0,70.4054,70.4832,70.3976,70.4287,12100.0
2013-02-01 11:45:00,90.52,90.61,90.52,90.6,17500.0,70.421,70.491,70.421,70.4832,17500.0
2013-02-01 11:50:00,90.59,90.65,90.57,90.64,19500.0,70.4754,70.5221,70.4599,70.5143,19500.0
2013-02-01 11:55:00,90.63,90.69,90.58,90.65,13200.0,70.5065,70.5532,70.4676,70.5221,13200.0
2013-02-01 12:00:00,90.7,90.72,90.64,90.72,6700.0,70.561,70.5765,70.5143,70.5765,6700.0
2013-02-01 12:05:00,90.71,90.74,90.68,90.74,6100.0,70.5688,70.5921,70.5454,70.5921,6100.0
2013-02-01 12:10:00,90.74,90.78,90.72,90.75,14800.0,70.5921,70.6232,70.5765,70.5999,14800.0
2013-02-01 12:15:00,90.76,90.8,90.69,90.74,8200.0,70.6077,70.6388,70.5532,70.5921,8200.0
2013-02-01 12:20:00,90.72,90.75,90.69,90.72,9300.0,70.5765,70.5999,70.5532,70.5765,9300.0
2013-02-01 12:25:00,90.71,90.73,90.66,90.73,21900.0,70.5688,70.5843,70.5299,70.5843,21900.0
2013-02-01 12:30:00,90.72,90.76,90.7,90.75,6300.0,70.5765,70.6077,70.561,70.5999,6300.0
2013-02-01 12:35:00,90.72,90.75,90.66,90.66,2600.0,70.5765,70.5999,70.5299,70.5299,2600.0
2013-02-01 12:40:00,90.6,90.64,90.5,90.53,9000.0,70.4832,70.5143,70.4054,70.4287,9000.0
2013-02-01 12:45:00,90.53,90.56,90.5,90.51,7900.0,70.4287,70.4521,70.4054,70.4132,7900.0
2013-02-01 12:50:00,90.51,90.52,90.44,90.5,10800.0,70.4132,70.421,70.3587,70.4054,10800.0
2013-02-01 12:55:00,90.5,90.51,90.49,90.5,2900.0,70.4054,70.4132,70.3976,70.4054,2900.0
2013-02-01 13:00:00,90.49,90.54,90.4,90.4,12600.0,70.3976,70.4365,70.3276,70.3276,12600.0
2013-02-01 13:05:00,90.4,90.44,90.36,90.42,9700.0,70.3276,70.3587,70.2965,70.3432,9700.0
2013-02-01 13:10:00,90.42,90.58,90.4,90.58,14800.0,70.3432,70.4676,70.3276,70.4676,14800.0
2013-02-01 13:15:00,90.59,90.74,90.59,90.72,27800.0,70.4754,70.5921,70.4754,70.5765,27800.0
2013-02-01 13:20:00,90.71,90.77,90.71,90.76,12200.0,70.5688,70.6154,70.5688,70.6077,12200.0
2013-02-01 13:25:00,90.76,90.83,90.75,90.81,8100.0,70.6077,70.6621,70.5999,70.6466,8100.0
2013-02-01 13:30:00,90.82,90.96,90.82,90.93,13400.0,70.6543,70.7633,70.6543,70.7399,13400.0
2013-02-01 13:35:00,90.91,90.94,90.91,90.92,14000.0,70.7244,70.7477,70.7244,70.7321,14000.0
2013-02-01 13:40:00,90.91,90.96,90.83,90.96,9300.0,70.7244,70.7633,70.6621,70.7633,9300.0
2013-02-01 13:45:00,90.96,90.96,90.86,90.91,9100.0,70.7633,70.7633,70.6855,70.7244,9100.0
2013-02-01 13:50:00,90.92,90.92,90.89,90.89,8200.0,70.7321,70.7321,70.7088,70.7088,8200.0
2013-02-01 13:55:00,90.89,91.04,90.89,91.01,29500.0,70.7088,70.8255,70.7088,70.8022,29500.0
2013-02-01 14:00:00,91.0,91.0,90.92,90.93,4800.0,70.7944,70.7944,70.7321,70.7399,4800.0
2013-02-01 14:05:00,90.93,91.0,90.91,90.99,24800.0,70.7399,70.7944,70.7244,70.7866,24800.0
2013-02-01 14:10:00,90.99,91.0,90.93,90.96,4400.0,70.7866,70.7944,70.7399,70.7633,4400.0
2013-02-01 14:15:00,90.96,90.97,90.81,90.82,9200.0,70.7633,70.771,70.6466,70.6543,9200.0
2013-02-01 14:20:00,90.82,90.95,90.82,90.93,10700.0,70.6543,70.7555,70.6543,70.7399,10700.0
2013-02-01 14:25:00,90.91,90.96,90.9,90.95,21700.0,70.7244,70.7633,70.7166,70.7555,21700.0
2013-02-01 14:30:00,90.96,90.96,90.91,90.91,5400.0,70.7633,70.7633,70.7244,70.7244,5400.0
2013-02-01 14:35:00,90.91,90.92,90.81,90.82,17100.0,70.7244,70.7321,70.6466,70.6543,17100.0
2013-02-01 14:40:00,90.81,90.83,90.77,90.82,19100.0,70.6466,70.6621,70.6154,70.6543,19100.0
2013-02-01 14:45:00,90.82,90.9,90.81,90.9,16900.0,70.6543,70.7166,70.6466,70.7166,16900.0
2013-02-01 14:50:00,90.89,90.93,90.89,90.93,15400.0,70.7088,70.7399,70.7088,70.7399,15400.0
2013-02-01 14:55:00,90.92,90.93,90.82,90.86,20500.0,70.7321,70.7399,70.6543,70.6855,20500.0
2013-02-01 15:00:00,90.87,90.87,90.79,90.8,18000.0,70.6932,70.6932,70.631,70.6388,18000.0
2013-02-01 15:05:00,90.81,90.81,90.75,90.75,12600.0,70.6466,70.6466,70.5999,70.5999,12600.0
2013-02-01 15:10:00,90.75,90.87,90.75,90.84,30200.0,70.5999,70.6932,70.5999,70.6699,30200.0
2013-02-01 15:15:00,90.84,90.9,90.83,90.88,28000.0,70.6699,70.7166,70.6621,70.701,28000.0
2013-02-01 15:20:00,90.88,90.9,90.79,90.8,23100.0,70.701,70.7166,70.631,70.6388,23100.0
2013-02-01 15:25:00,90.8,90.84,90.8,90.82,28600.0,70.6388,70.6699,70.6388,70.6543,28600.0
2013-02-01 15:30:00,90.82,90.91,90.8,90.91,44400.0,70.6543,70.7244,70.6388,70.7244,44400.0
2013-02-01 15:35:00,90.91,90.92,90.83,90.86,32700.0,70.7244,70.7321,70.6621,70.6855,32700.0
2013-02-01 15:40:00,90.87,90.98,90.87,90.97,25000.0,70.6932,70.7788,70.6932,70.771,25000.0
2013-02-01 15:45:00,90.97,91.05,90.96,91.03,26700.0,70.771,70.8333,70.7633,70.8177,26700.0
2013-02-01 15:50:00,91.03,91.03,90.85,90.85,30000.0,70.8177,70.8177,70.6777,70.6777,30000.0
2013-02-01 15:55:00,90.86,90.91,90.82,90.88,47800.0,70.6855,70.7244,70.6543,70.701,47800.0
2013-02-04 09:30:00,90.21,90.3,89.83,89.88,28300.0,70.1798,70.2498,69.8842,69.9231,28300.0
2013-02-04 09:35:00,89.89,90.38,89.89,90.32,12200.0,69.9308,70.312,69.9308,70.2654,12200.0
2013-02-04 09:40:00,90.3,90.61,90.3,90.52,16800.0,70.2498,70.491,70.2498,70.421,16800.0
2013-02-04 09:45:00,90.54,90.57,90.35,90.39,20900.0,70.4365,70.4599,70.2887,70.3198,20900.0
2013-02-04 09:50:00,90.33,90.59,90.33,90.53,6700.0,70.2731,70.4754,70.2731,70.4287,6700.0
2013-02-04 09:55:00,90.51,90.64,90.49,90.6,5700.0,70.4132,70.5143,70.3976,70.4832,5700.0
2013-02-04 10:00:00,90.58,90.75,90.58,90.6,9400.0,70.4676,70.5999,70.4676,70.4832,9400.0
2013-02-04 10:05:00,90.6,90.81,90.57,90.8,6000.0,70.4832,70.6466,70.4599,70.6388,6000.0
2013-02-04 10:10:00,90.77,90.81,90.61,90.63,6000.0,70.6154,70.6466,70.491,70.5065,6000.0
2013-02-04 10:15:00,90.64,90.7,90.58,90.63,10600.0,70.5143,70.561,70.4676,70.5065,10600.0
2013-02-04 10:20:00,90.62,90.64,90.57,90.58,7300.0,70.4988,70.5143,70.4599,70.4676,7300.0
2013-02-04 10:25:00,90.61,90.63,90.56,90.61,5400.0,70.491,70.5065,70.4521,70.491,5400.0
2013-02-04 10:30:00,90.6,90.6,90.35,90.37,5000.0,70.4832,70.4832,70.2887,70.3043,5000.0
2013-02-04 10:35:00,90.35,90.42,90.35,90.39,6800.0,70.2887,70.3432,70.2887,70.3198,6800.0
2013-02-04 10:40:00,90.39,90.39,90.18,90.26,7900.0,70.3198,70.3198,70.1564,70.2187,7900.0
2013-02-04 10:45:00,90.28,90.37,90.27,90.31,6800.0,70.2342,70.3043,70.2265,70.2576,6800.0
2013-02-04 10:50:00,90.32,90.33,90.14,90.14,3600.0,70.2654,70.2731,70.1253,70.1253,3600.0
2013-02-04 10:55:00,90.15,90.31,90.13,90.13,7800.0,70.1331,70.2576,70.1176,70.1176,7800.0
2013-02-04 11:00:00,90.16,90.3,90.16,90.3,10500.0,70.1409,70.2498,70.1409,70.2498,10500.0
2013-02-04 11:05:00,90.27,90.31,90.19,90.31,7000.0,70.2265,70.2576,70.1642,70.2576,7000.0
2013-02-04 11:10:00,90.34,90.42,90.34,90.39,7300.0,70.2809,70.3432,70.2809,70.3198,7300.0
2013-02-04 11:15:00,90.38,90.38,90.12,90.13,5100.0,70.312,70.312,70.1098,70.1176,5100.0
2013-02-04 11:20:00,90.12,90.2,90.11,90.14,6900.0,70.1098,70.172,70.102,70.1253,6900.0
2013-02-04 11:25:00,90.14,90.15,90.01,90.05,7500.0,70.1253,70.1331,70.0242,70.0553,7500.0
2013-02-04 11:30:00,90.05,90.29,90.04,90.21,17000.0,70.0553,70.242,70.0475,70.1798,17000.0
2013-02-04 11:35:00,90.19,90.19,89.96,89.96,4900.0,70.1642,70.1642,69.9853,69.9853,4900.0
2013-02-04 11:40:00,89.98,89.99,89.81,89.81,7700.0,70.0009,70.0086,69.8686,69.8686,7700.0
2013-02-04 11:45:00,89.8,90.03,89.79,90.02,8000.0,69.8608,70.0398,69.853,70.032,8000.0
2013-02-04 11:50:00,90.01,90.02,89.84,89.84,5000.0,70.0242,70.032,69.8919,69.8919,5000.0
2013-02-04 11:55:00,89.84,89.84,89.68,89.76,6100.0,69.8919,69.8919,69.7675,69.8297,6100.0
2013-02-04 12:00:00,89.75,89.82,89.7,89.81,11700.0,69.8219,69.8764,69.783,69.8686,11700.0
2013-02-04 12:05:00,89.82,89.87,89.74,89.78,7200.0,69.8764,69.9153,69.8141,69.8453,7200.0
2013-02-04 12:10:00,89.81,89.88,89.8,89.81,4600.0,69.8686,69.9231,69.8608,69.8686,4600.0
2013-02-04 12:15:00,89.81,89.86,89.8,89.86,3600.0,69.8686,69.9075,69.8608,69.9075,3600.0
2013-02-04 12:20:00,89.86,89.86,89.78,89.86,9600.0,69.9075,69.9075,69.8453,69.9075,9600.0
2013-02-04 12:25:00,89.87,89.99,89.87,89.94,13400.0,69.9153,70.0086,69.9153,69.9697,13400.0
2013-02-04 12:30:00,89.95,90.13,89.95,90.12,9100.0,69.9775,70.1176,69.9775,70.1098,9100.0
2013-02-04 12:35:00,90.13,90.19,90.06,90.19,7600.0,70.1176,70.1642,70.0631,70.1642,7600.0
2013-02-04 12:40:00,90.2,90.32,90.18,90.32,5700.0,70.172,70.2654,70.1564,70.2654,5700.0
2013-02-04 12:45:00,90.32,90.33,90.22,90.29,11800.0,70.2654,70.2731,70.1876,70.242,11800.0
2013-02-04 12:50:00,90.32,90.32,90.2,90.2,3700.0,70.2654,70.2654,70.172,70.172,3700.0
2013-02-04 12:55:00,90.21,90.21,90.16,90.16,3200.0,70.1798,70.1798,70.1409,70.1409,3200.0
2013-02-04 13:00:00,90.13,90.17,90.13,90.17,3300.0,70.1176,70.1487,70.1176,70.1487,3300.0
2013-02-04 13:05:00,90.17,90.17,90.12,90.12,4100.0,70.1487,70.1487,70.1098,70.1098,4100.0
2013-02-04 13:10:00,90.14,90.26,90.13,90.26,14500.0,70.1253,70.2187,70.1176,70.2187,14500.0
2013-02-04 13:15:00,90.26,90.26,90.2,90.25,6500.0,70.2187,70.2187,70.172,70.2109,6500.0
2013-02-04 13:20:00,90.26,90.33,90.26,90.3,12000.0,70.2187,70.2731,70.2187,70.2498,12000.0
2013-02-04 13:25:00,90.31,90.39,90.3,90.3,9600.0,70.2576,70.3198,70.2498,70.2498,9600.0
2013-02-04 13:30:00,90.28,90.3,90.21,90.21,9200.0,70.2342,70.2498,70.1798,70.1798,9200.0
2013-02-04 13:35:00,90.21,90.21,90.07,90.12,11700.0,70.1798,70.1798,70.0709,70.1098,11700.0
2013-02-04 13:40:00,90.11,90.27,90.09,90.26,9700.0,70.102,70.2265,70.0864,70.2187,9700.0
2013-02-04 13:45:00,90.26,90.27,90.18,90.21,6300.0,70.2187,70.2265,70.1564,70.1798,6300.0
2013-02-04 13:50:00,90.2,90.2,90.1,90.12,5600.0,70.172,70.172,70.0942,70.1098,5600.0
2013-02-04 13:55:00,90.12,90.21,90.11,90.21,5600.0,70.1098,70.1798,70.102,70.1798,5600.0
2013-02-04 14:00:00,90.21,90.28,90.17,90.27,5900.0,70.1798,70.2342,70.1487,70.2265,5900.0
2013-02-04 14:05:00,90.29,90.29,90.18,90.18,10700.0,70.242,70.242,70.1564,70.1564,10700.0
2013-02-04 14:10:00,90.18,90.26,90.15,90.26,9200.0,70.1564,70.2187,70.1331,70.2187,9200.0
2013-02-04 14:15:00,90.25,90.3,90.25,90.28,11100.0,70.2109,70.2498,70.2109,70.2342,11100.0
2013-02-04 14:20:00,90.27,90.3,90.21,90.23,10300.0,70.2265,70.2498,70.1798,70.1953,10300.0
2013-02-04 14:25:00,90.23,90.3,90.21,90.3,10000.0,70.1953,70.2498,70.1798,70.2498,10000.0
2013-02-04 14:30:00,90.3,90.31,90.27,90.28,12500.0,70.2498,70.2576,70.2265,70.2342,12500.0
2013-02-04 14:35:00,90.25,90.3,90.21,90.29,15300.0,70.2109,70.2498,70.1798,70.242,15300.0
2013-02-04 14:40:00,90.29,90.31,90.27,90.3,14600.0,70.242,70.2576,70.2265,70.2498,14600.0
2013-02-04 14:45:00,90.3,90.3,90.27,90.27,8300.0,70.2498,70.2498,70.2265,70.2265,8300.0
2013-02-04 14:50:00,90.26,90.27,90.13,90.17,12000.0,70.2187,70.2265,70.1176,70.1487,12000.0
2013-02-04 14:55:00,90.18,90.3,90.16,90.3,8600.0,70.1564,70.2498,70.1409,70.2498,8600.0
2013-02-04 15:00:00,90.29,90.29,90.15,90.2,5400.0,70.242,70.242,70.1331,70.172,5400.0
2013-02-04 15:05:00,90.21,90.3,90.21,90.27,9300.0,70.1798,70.2498,70.1798,70.2265,9300.0
2013-02-04 15:10:00,90.27,90.28,90.24,90.25,11700.0,70.2265,70.2342,70.2031,70.2109,11700.0
2013-02-04 15:15:00,90.25,90.26,90.23,90.24,9200.0,70.2109,70.2187,70.1953,70.2031,9200.0
2013-02-04 15:20:00,90.25,90.25,90.19,90.22,12500.0,70.2109,70.2109,70.1642,70.1876,12500.0
2013-02-04 15:25:00,90.22,90.38,90.21,90.32,17800.0,70.1876,70.312,70.1798,70.2654,17800.0
2013-02-04 15:30:00,90.32,90.34,90.21,90.23,17200.0,70.2654,70.2809,70.1798,70.1953,17200.0
2013-02-04 15:35:00,90.23,90.23,90.11,90.15,11700.0,70.1953,70.1953,70.102,70.1331,11700.0
2013-02-04 15:40:00,90.14,90.15,90.06,90.08,16500.0,70.1253,70.1331,70.0631,70.0787,16500.0
2013-02-04 15:45:00,90.08,90.11,90.01,90.08,31200.0,70.0787,70.102,70.0242,70.0787,31200.0
2013-02-04 15:50:00,90.04,90.04,89.9,90.01,28900.0,70.0475,70.0475,69.9386,70.0242,28900.0
2013-02-04 15:55:00,90.0,90.01,89.89,89.97,43500.0,70.0164,70.0242,69.9308,69.9931,43500.0
2013-02-05 09:30:00,90.46,90.71,90.43,90.53,34300.0,70.3743,70.5688,70.3509,70.4287,34300.0
2013-02-05 09:35:00,90.64,90.82,90.61,90.77,7500.0,70.5143,70.6543,70.491,70.6154,7500.0
2013-02-05 09:40:00,90.76,90.89,90.64,90.89,11700.0,70.6077,70.7088,70.5143,70.7088,11700.0
2013-02-05 09:45:00,90.83,91.07,90.8,91.05,19500.0,70.6621,70.8488,70.6388,70.8333,19500.0
2013-02-05 09:50:00,91.09,91.23,91.08,91.14,10600.0,70.8644,70.9733,70.8566,70.9033,10600.0
2013-02-05 09:55:00,91.14,91.15,90.99,90.99,5100.0,70.9033,70.9111,70.7866,70.7866,5100.0
2013-02-05 10:00:00,90.9,91.05,90.85,91.03,6200.0,70.7166,70.8333,70.6777,70.8177,6200.0
2013-02-05 10:05:00,91.07,91.15,91.05,91.07,8800.0,70.8488,70.9111,70.8333,70.8488,8800.0
2013-02-05 10:10:00,91.06,91.15,91.05,91.12,8600.0,70.8411,70.9111,70.8333,70.8877,8600.0
2013-02-05 10:15:00,91.1,91.18,91.01,91.17,18900.0,70.8722,70.9344,70.8022,70.9266,18900.0
2013-02-05 10:20:00,91.19,91.25,91.09,91.14,6700.0,70.9422,70.9889,70.8644,70.9033,6700.0
2013-02-05 10:25:00,91.13,91.27,91.03,91.06,8800.0,70.8955,71.0044,70.8177,70.8411,8800.0
2013-02-05 10:30:00,91.08,91.17,91.03,91.1,6100.0,70.8566,70.9266,70.8177,70.8722,6100.0
2013-02-05 10:35:00,91.13,91.19,91.1,91.16,11000.0,70.8955,70.9422,70.8722,70.9188,11000.0
2013-02-05 10:40:00,91.18,91.34,91.18,91.25,13500.0,70.9344,71.0589,70.9344,70.9889,13500.0
2013-02-05 10:45:00,91.25,91.34,91.19,91.19,7600.0,70.9889,71.0589,70.9422,70.9422,7600.0
2013-02-05 10:50:00,91.21,91.29,91.16,91.23,5700.0,70.9577,71.02,70.9188,70.9733,5700.0
2013-02-05 10:55:00,91.24,91.32,91.14,91.2,11500.0,70.9811,71.0433,70.9033,70.95,11500.0
2013-02-05 11:00:00,91.2,91.33,91.19,91.3,9100.0,70.95,71.0511,70.9422,71.0278,9100.0
2013-02-05 11:05:00,91.25,91.27,91.09,91.11,12300.0,70.9889,71.0044,70.8644,70.88,12300.0
2013-02-05 11:10:00,91.11,91.12,91.07,91.07,4800.0,70.88,70.8877,70.8488,70.8488,4800.0
2013-02-05 11:15:00,91.07,91.07,90.87,90.87,8000.0,70.8488,70.8488,70.6932,70.6932,8000.0
2013-02-05 11:20:00,90.87,91.0,90.87,91.0,6800.0,70.6932,70.7944,70.6932,70.7944,6800.0
2013-02-05 11:25:00,90.99,91.0,90.83,90.83,5300.0,70.7866,70.7944,70.6621,70.6621,5300.0
2013-02-05 11:30:00,90.83,90.93,90.81,90.92,2300.0,70.6621,70.7399,70.6466,70.7321,2300.0
2013-02-05 11:35:00,90.93,91.01,90.9,90.9,3400.0,70.7399,70.8022,70.7166,70.7166,3400.0
2013-02-05 11:40:00,90.87,90.9,90.78,90.78,3700.0,70.6932,70.7166,70.6232,70.6232,3700.0
2013-02-05 11:45:00,90.76,90.79,90.68,90.75,6500.0,70.6077,70.631,70.5454,70.5999,6500.0
2013-02-05 11:50:00,90.71,90.73,90.69,90.69,4100.0,70.5688,70.5843,70.5532,70.5532,4100.0
2013-02-05 11:55:00,90.7,90.7,90.6,90.63,8000.0,70.561,70.561,70.4832,70.5065,8000.0
2013-02-05 12:00:00,90.62,90.62,90.54,90.62,9700.0,70.4988,70.4988,70.4365,70.4988,9700.0
2013-02-05 12:05:00,90.64,90.71,90.63,90.63,3400.0,70.5143,70.5688,70.5065,70.5065,3400.0
2013-02-05 12:10:00,90.61,90.64,90.59,90.63,4700.0,70.491,70.5143,70.4754,70.5065,4700.0
2013-02-05 12:15:00,90.61,90.63,90.51,90.56,6000.0,70.491,70.5065,70.4132,70.4521,6000.0
2013-02-05 12:20:00,90.62,90.65,90.57,90.59,4500.0,70.4988,70.5221,70.4599,70.4754,4500.0
2013-02-05 12:25:00,90.6,90.62,90.57,90.58,10300.0,70.4832,70.4988,70.4599,70.4676,10300.0
2013-02-05 12:30:00,90.58,90.62,90.58,90.62,6100.0,70.4676,70.4988,70.4676,70.4988,6100.0
2013-02-05 12:35:00,90.6,90.62,90.56,90.6,1900.0,70.4832,70.4988,70.4521,70.4832,1900.0
2013-02-05 12:40:00,90.59,90.69,90.57,90.69,5300.0,70.4754,70.5532,70.4599,70.5532,5300.0
2013-02-05 12:45:00,90.73,90.79,90.72,90.72,4200.0,70.5843,70.631,70.5765,70.5765,4200.0
2013-02-05 12:50:00,90.75,90.75,90.69,90.7,2400.0,70.5999,70.5999,70.5532,70.561,2400.0
2013-02-05 12:55:00,90.69,90.74,90.63,90.66,8500.0,70.5532,70.5921,70.5065,70.5299,8500.0
2013-02-05 13:00:00,90.65,90.76,90.65,90.73,3700.0,70.5221,70.6077,70.5221,70.5843,3700.0
2013-02-05 13:05:00,90.73,90.76,90.72,90.76,4500.0,70.5843,70.6077,70.5765,70.6077,4500.0
2013-02-05 13:10:00,90.76,90.79,90.71,90.71,2300.0,70.6077,70.631,70.5688,70.5688,2300.0
2013-02-05 13:15:00,90.73,90.73,90.67,90.67,1800.0,70.5843,70.5843,70.5376,70.5376,1800.0
2013-02-05 13:20:00,90.65,90.79,90.65,90.78,4800.0,70.5221,70.631,70.5221,70.6232,4800.0
2013-02-05 13:25:00,90.81,91.0,90.79,90.94,8500.0,70.6466,70.7944,70.631,70.7477,8500.0
2013-02-05 13:30:00,90.96,91.01,90.95,90.98,6000.0,70.7633,70.8022,70.7555,70.7788,6000.0
2013-02-05 13:35:00,90.96,90.97,90.9,90.9,8200.0,70.7633,70.771,70.7166,70.7166,8200.0
2013-02-05 13:40:00,90.89,90.98,90.89,90.94,6200.0,70.7088,70.7788,70.7088,70.7477,6200.0
2013-02-05 13:45:00,90.94,90.96,90.89,90.89,6300.0,70.7477,70.7633,70.7088,70.7088,6300.0
2013-02-05 13:50:00,90.85,90.92,90.84,90.89,6400.0,70.6777,70.7321,70.6699,70.7088,6400.0
2013-02-05 13:55:00,90.88,90.88,90.74,90.74,3800.0,70.701,70.701,70.5921,70.5921,3800.0
2013-02-05 14:00:00,90.76,90.82,90.75,90.82,12900.0,70.6077,70.6543,70.5999,70.6543,12900.0
2013-02-05 14:05:00,90.81,90.85,90.81,90.83,8000.0,70.6466,70.6777,70.6466,70.6621,8000.0
2013-02-05 14:10:00,90.83,90.9,90.82,90.84,18000.0,70.6621,70.7166,70.6543,70.6699,18000.0
2013-02-05 14:15:00,90.8,90.88,90.74,90.8,16500.0,70.6388,70.701,70.5921,70.6388,16500.0
2013-02-05 14:20:00,90.8,90.9,90.77,90.77,12000.0,70.6388,70.7166,70.6154,70.6154,12000.0
2013-02-05 14:25:00,90.77,90.85,90.77,90.85,4700.0,70.6154,70.6777,70.6154,70.6777,4700.0
2013-02-05 14:30:00,90.85,90.93,90.85,90.89,6500.0,70.6777,70.7399,70.6777,70.7088,6500.0
2013-02-05 14:35:00,90.89,90.92,90.84,90.85,7300.0,70.7088,70.7321,70.6699,70.6777,7300.0
2013-02-05 14:40:00,90.84,90.92,90.84,90.89,3100.0,70.6699,70.7321,70.6699,70.7088,3100.0
2013-02-05 14:45:00,90.89,91.2,90.89,91.18,33500.0,70.7088,70.95,70.7088,70.9344,33500.0
2013-02-05 14:50:00,91.17,91.22,91.11,91.11,15200.0,70.9266,70.9655,70.88,70.88,15200.0
2013-02-05 14:55:00,91.1,91.11,91.01,91.01,3500.0,70.8722,70.88,70.8022,70.8022,3500.0
2013-02-05 15:00:00,91.0,91.01,90.95,90.97,9100.0,70.7944,70.8022,70.7555,70.771,9100.0
2013-02-05 15:05:00,90.95,90.96,90.91,90.92,7200.0,70.7555,70.7633,70.7244,70.7321,7200.0
2013-02-05 15:10:00,90.92,91.0,90.91,90.97,9500.0,70.7321,70.7944,70.7244,70.771,9500.0
2013-02-05 15:15:00,90.97,91.11,90.95,90.99,59300.0,70.771,70.88,70.7555,70.7866,59300.0
2013-02-05 15:20:00,90.99,91.01,90.89,90.89,29600.0,70.7866,70.8022,70.7088,70.7088,29600.0
2013-02-05 15:25:00,90.89,90.9,90.79,90.8,12400.0,70.7088,70.7166,70.631,70.6388,12400.0
2013-02-05 15:30:00,90.8,90.93,90.8,90.85,10800.0,70.6388,70.7399,70.6388,70.6777,10800.0
2013-02-05 15:35:00,90.85,90.88,90.79,90.85,12600.0,70.6777,70.701,70.631,70.6777,12600.0
2013-02-05 15:40:00,90.85,90.92,90.81,90.82,11000.0,70.6777,70.7321,70.6466,70.6543,11000.0
2013-02-05 15:45:00,90.81,90.81,90.71,90.79,20600.0,70.6466,70.6466,70.5688,70.631,20600.0
2013-02-05 15:50:00,90.8,90.8,90.6,90.6,40600.0,70.6388,70.6388,70.4832,70.4832,40600.0
2013-02-05 15:55:00,90.62,90.71,90.62,90.68,49300.0,70.4988,70.5688,70.4988,70.5454,49300.0
2013-02-06 09:30:00,90.37,90.62,90.31,90.45,19800.0,70.3043,70.4988,70.2576,70.3665,19800.0
2013-02-06 09:35:00,90.49,90.84,90.44,90.83,6700.0,70.3976,70.6699,70.3587,70.6621,6700.0
2013-02-06 09:40:00,90.88,90.99,90.79,90.85,9200.0,70.701,70.7866,70.631,70.6777,9200.0
2013-02-06 09:45:00,90.91,90.91,90.63,90.72,11900.0,70.7244,70.7244,70.5065,70.5765,11900.0
2013-02-06 09:50:00,90.86,90.98,90.78,90.9,14500.0,70.6855,70.7788,70.6232,70.7166,14500.0
2013-02-06 09:55:00,90.91,91.06,90.9,91.03,15500.0,70.7244,70.8411,70.7166,70.8177,15500.0
2013-02-06 10:00:00,90.97,91.02,90.87,90.92,11500.0,70.771,70.8099,70.6932,70.7321,11500.0
2013-02-06 10:05:00,90.96,91.05,90.89,90.98,8600.0,70.7633,70.8333,70.7088,70.7788,8600.0
2013-02-06 10:10:00,90.98,91.27,90.98,91.24,13000.0,70.7788,71.0044,70.7788,70.9811,13000.0
2013-02-06 10:15:00,91.25,91.25,91.05,91.06,5900.0,70.9889,70.9889,70.8333,70.8411,5900.0
2013-02-06 10:20:00,91.09,91.15,91.06,91.09,5600.0,70.8644,70.9111,70.8411,70.8644,5600.0
2013-02-06 10:25:00,91.07,91.1,90.97,91.06,5200.0,70.8488,70.8722,70.771,70.8411,5200.0
2013-02-06 10:30:00,91.07,91.12,90.93,90.93,9300.0,70.8488,70.8877,70.7399,70.7399,9300.0
2013-02-06 10:35:00,90.97,91.02,90.87,90.89,15900.0,70.771,70.8099,70.6932,70.7088,15900.0
2013-02-06 10:40:00,90.93,91.01,90.91,90.98,5700.0,70.7399,70.8022,70.7244,70.7788,5700.0
2013-02-06 10:45:00,90.97,91.0,90.91,90.92,4800.0,70.771,70.7944,70.7244,70.7321,4800.0
2013-02-06 10:50:00,90.92,91.05,90.86,90.97,15300.0,70.7321,70.8333,70.6855,70.771,15300.0
2013-02-06 10:55:00,90.97,90.98,90.85,90.88,7300.0,70.771,70.7788,70.6777,70.701,7300.0
2013-02-06 11:00:00,90.87,91.02,90.87,90.99,4800.0,70.6932,70.8099,70.6932,70.7866,4800.0
2013-02-06 11:05:00,90.98,90.99,90.95,90.96,3000.0,70.7788,70.7866,70.7555,70.7633,3000.0
2013-02-06 11:10:00,90.95,90.95,90.87,90.94,7200.0,70.7555,70.7555,70.6932,70.7477,7200.0
2013-02-06 11:15:00,90.94,91.09,90.94,91.07,10700.0,70.7477,70.8644,70.7477,70.8488,10700.0
2013-02-06 11:20:00,91.07,91.15,91.01,91.01,10200.0,70.8488,70.9111,70.8022,70.8022,10200.0
2013-02-06 11:25:00,91.0,91.03,91.0,91.03,3500.0,70.7944,70.8177,70.7944,70.8177,3500.0
2013-02-06 11:30:00,91.01,91.09,90.91,90.91,18500.0,70.8022,70.8644,70.7244,70.7244,18500.0
2013-02-06 11:35:00,90.9,91.0,90.89,91.0,5500.0,70.7166,70.7944,70.7088,70.7944,5500.0
2013-02-06 11:40:00,91.0,91.0,90.91,90.93,7900.0,70.7944,70.7944,70.7244,70.7399,7900.0
2013-02-06 11:45:00,90.95,91.0,90.95,90.97,7500.0,70.7555,70.7944,70.7555,70.771,7500.0
2013-02-06 11:50:00,90.98,90.98,90.86,90.87,6200.0,70.7788,70.7788,70.6855,70.6932,6200.0
2013-02-06 11:55:00,90.87,91.07,90.87,91.05,12600.0,70.6932,70.8488,70.6932,70.8333,12600.0
2013-02-06 12:00:00,91.04,91.05,90.86,90.92,19400.0,70.8255,70.8333,70.6855,70.7321,19400.0
2013-02-06 12:05:00,90.92,90.99,90.91,90.96,3600.0,70.7321,70.7866,70.7244,70.7633,3600.0
2013-02-06 12:10:00,90.96,91.04,90.95,91.0,8400.0,70.7633,70.8255,70.7555,70.7944,8400.0
2013-02-06 12:15:00,91.04,91.08,91.01,91.03,6000.0,70.8255,70.8566,70.8022,70.8177,6000.0
2013-02-06 12:20:00,91.0,91.0,90.94,90.94,4700.0,70.7944,70.7944,70.7477,70.7477,4700.0
2013-02-06 12:25:00,90.98,90.98,90.86,90.87,7800.0,70.7788,70.7788,70.6855,70.6932,7800.0
2013-02-06 12:30:00,90.88,90.9,90.87,90.89,2500.0,70.701,70.7166,70.6932,70.7088,2500.0
2013-02-06 12:35:00,90.88,90.92,90.85,90.9,18200.0,70.701,70.7321,70.6777,70.7166,18200.0
2013-02-06 12:40:00,90.91,90.91,90.81,90.84,10200.0,70.7244,70.7244,70.6466,70.6699,10200.0
2013-02-06 12:45:00,90.84,90.94,90.83,90.85,9600.0,70.6699,70.7477,70.6621,70.6777,9600.0
2013-02-06 12:50:00,90.82,90.82,90.78,90.8,5000.0,70.6543,70.6543,70.6232,70.6388,5000.0
2013-02-06 12:55:00,90.78,90.78,90.67,90.69,9000.0,70.6232,70.6232,70.5376,70.5532,9000.0
2013-02-06 13:00:00,90.69,90.72,90.64,90.68,5400.0,70.5532,70.5765,70.5143,70.5454,5400.0
2013-02-06 13:05:00,90.68,90.75,90.65,90.66,6400.0,70.5454,70.5999,70.5221,70.5299,6400.0
2013-02-06 13:10:00,90.64,90.69,90.58,90.65,6300.0,70.5143,70.5532,70.4676,70.5221,6300.0
2013-02-06 13:15:00,90.64,90.64,90.59,90.61,6400.0,70.5143,70.5143,70.4754,70.491,6400.0
2013-02-06 13:20:00,90.62,90.69,90.6,90.6,11500.0,70.4988,70.5532,70.4832,70.4832,11500.0
2013-02-06 13:25:00,90.59,90.63,90.56,90.6,10500.0,70.4754,70.5065,70.4521,70.4832,10500.0
2013-02-06 13:30:00,90.6,90.63,90.58,90.61,13400.0,70.4832,70.5065,70.4676,70.491,13400.0
2013-02-06 13:35:00,90.61,90.62,90.59,90.59,4000.0,70.491,70.4988,70.4754,70.4754,4000.0
2013-02-06 13:40:00,90.59,90.64,90.58,90.62,6700.0,70.4754,70.5143,70.4676,70.4988,6700.0
2013-02-06 13:45:00,90.63,90.66,90.61,90.61,5800.0,70.5065,70.5299,70.491,70.491,5800.0
2013-02-06 13:50:00,90.61,90.62,90.55,90.61,10200.0,70.491,70.4988,70.4443,70.491,10200.0
2013-02-06 13:55:00,90.59,90.62,90.57,90.58,6400.0,70.4754,70.4988,70.4599,70.4676,6400.0
2013-02-06 14:00:00,90.58,90.65,90.58,90.63,6700.0,70.4676,70.5221,70.4676,70.5065,6700.0
2013-02-06 14:05:00,90.63,90.67,90.62,90.66,6500.0,70.5065,70.5376,70.4988,70.5299,6500.0
2013-02-06 14:10:00,90.66,90.66,90.6,90.61,10200.0,70.5299,70.5299,70.4832,70.491,10200.0
2013-02-06 14:15:00,90.58,90.64,90.58,90.61,3900.0,70.4676,70.5143,70.4676,70.491,3900.0
2013-02-06 14:20:00,90.6,90.65,90.58,90.61,13000.0,70.4832,70.5221,70.4676,70.491,13000.0
2013-02-06 14:25:00,90.61,90.62,90.58,90.61,6600.0,70.491,70.4988,70.4676,70.491,6600.0
2013-02-06 14:30:00,90.62,90.67,90.62,90.64,7600.0,70.4988,70.5376,70.4988,70.5143,7600.0
2013-02-06 14:35:00,90.64,90.66,90.58,90.66,13800.0,70.5143,70.5299,70.4676,70.5299,13800.0
2013-02-06 14:40:00,90.68,90.71,90.61,90.67,10400.0,70.5454,70.5688,70.491,70.5376,10400.0
2013-02-06 14:45:00,90.68,90.68,90.61,90.64,8300.0,70.5454,70.5454,70.491,70.5143,8300.0
2013-02-06 14:50:00,90.64,90.66,90.58,90.66,10800.0,70.5143,70.5299,70.4676,70.5299,10800.0
2013-02-06 14:55:00,90.66,90.7,90.65,90.69,10200.0,70.5299,70.561,70.5221,70.5532,10200.0
2013-02-06 15:00:00,90.71,90.77,90.69,90.73,9800.0,70.5688,70.6154,70.5532,70.5843,9800.0
2013-02-06 15:05:00,90.73,90.79,90.72,90.78,6100.0,70.5843,70.631,70.5765,70.6232,6100.0
2013-02-06 15:10:00,90.78,90.83,90.66,90.7,10800.0,70.6232,70.6621,70.5299,70.561,10800.0
2013-02-06 15:15:00,90.71,90.77,90.66,90.69,13100.0,70.5688,70.6154,70.5299,70.5532,13100.0
2013-02-06 15:20:00,90.69,90.81,90.69,90.81,23600.0,70.5532,70.6466,70.5532,70.6466,23600.0
2013-02-06 15:25:00,90.8,90.84,90.74,90.82,16500.0,70.6388,70.6699,70.5921,70.6543,16500.0
2013-02-06 15:30:00,90.81,90.84,90.79,90.81,10700.0,70.6466,70.6699,70.631,70.6466,10700.0
2013-02-06 15:35:00,90.8,90.84,90.77,90.77,14000.0,70.6388,70.6699,70.6154,70.6154,14000.0
2013-02-06 15:40:00,90.78,90.89,90.75,90.87,16800.0,70.6232,70.7088,70.5999,70.6932,16800.0
2013-02-06 15:45:00,90.87,90.9,90.83,90.84,22900.0,70.6932,70.7166,70.6621,70.6699,22900.0
2013-02-06 15:50:00,90.85,90.92,90.83,90.9,31500.0,70.6777,70.7321,70.6621,70.7166,31500.0
2013-02-06 15:55:00,90.89,91.0,90.89,91.0,47700.0,70.7088,70.7944,70.7088,70.7944,47700.0
2013-02-07 09:30:00,91.14,91.3,91.06,91.26,11600.0,70.9033,71.0278,70.8411,70.9966,11600.0
2013-02-07 09:35:00,91.21,91.31,90.48,90.54,8300.0,70.9577,71.0355,70.3898,70.4365,8300.0
2013-02-07 09:40:00,90.54,90.98,90.5,90.98,12500.0,70.4365,70.7788,70.4054,70.7788,12500.0
2013-02-07 09:45:00,90.99,91.1,90.96,91.04,9900.0,70.7866,70.8722,70.7633,70.8255,9900.0
2013-02-07 09:50:00,90.97,90.97,90.88,90.97,8600.0,70.771,70.771,70.701,70.771,8600.0
2013-02-07 09:55:00,90.92,91.08,90.86,91.06,17100.0,70.7321,70.8566,70.6855,70.8411,17100.0
2013-02-07 10:00:00,91.06,91.09,90.94,91.04,7200.0,70.8411,70.8644,70.7477,70.8255,7200.0
2013-02-07 10:05:00,91.04,91.08,90.97,90.99,11400.0,70.8255,70.8566,70.771,70.7866,11400.0
2013-02-07 10:10:00,91.0,91.0,90.68,90.75,6800.0,70.7944,70.7944,70.5454,70.5999,6800.0
2013-02-07 10:15:00,90.73,90.88,90.71,90.83,23600.0,70.5843,70.701,70.5688,70.6621,23600.0
2013-02-07 10:20:00,90.85,90.85,90.59,90.6,24800.0,70.6777,70.6777,70.4754,70.4832,24800.0
2013-02-07 10:25:00,90.53,90.54,90.33,90.36,11900.0,70.4287,70.4365,70.2731,70.2965,11900.0
2013-02-07 10:30:00,90.34,90.52,90.33,90.43,10900.0,70.2809,70.421,70.2731,70.3509,10900.0
2013-02-07 10:35:00,90.39,90.54,90.33,90.43,21300.0,70.3198,70.4365,70.2731,70.3509,21300.0
2013-02-07 10:40:00,90.45,90.48,90.31,90.32,8000.0,70.3665,70.3898,70.2576,70.2654,8000.0
2013-02-07 10:45:00,90.3,90.32,90.14,90.19,6100.0,70.2498,70.2654,70.1253,70.1642,6100.0
2013-02-07 10:50:00,90.18,90.26,90.1,90.13,7000.0,70.1564,70.2187,70.0942,70.1176,7000.0
2013-02-07 10:55:00,90.14,90.34,90.11,90.31,14400.0,70.1253,70.2809,70.102,70.2576,14400.0
2013-02-07 11:00:00,90.29,90.29,90.01,90.03,36800.0,70.242,70.242,70.0242,70.0398,36800.0
2013-02-07 11:05:00,90.05,90.34,90.02,90.31,56000.0,70.0553,70.2809,70.032,70.2576,56000.0
2013-02-07 11:10:00,90.3,90.47,90.27,90.47,9600.0,70.2498,70.3821,70.2265,70.3821,9600.0
2013-02-07 11:15:00,90.49,90.57,90.4,90.44,10200.0,70.3976,70.4599,70.3276,70.3587,10200.0
2013-02-07 11:20:00,90.45,90.49,90.39,90.46,26800.0,70.3665,70.3976,70.3198,70.3743,26800.0
2013-02-07 11:25:00,90.47,90.51,90.38,90.45,8400.0,70.3821,70.4132,70.312,70.3665,8400.0
2013-02-07 11:30:00,90.44,90.44,90.31,90.31,4000.0,70.3587,70.3587,70.2576,70.2576,4000.0
2013-02-07 11:35:00,90.31,90.32,90.15,90.22,6600.0,70.2576,70.2654,70.1331,70.1876,6600.0
2013-02-07 11:40:00,90.21,90.25,90.09,90.09,13400.0,70.1798,70.2109,70.0864,70.0864,13400.0
2013-02-07 11:45:00,90.09,90.23,90.08,90.08,30200.0,70.0864,70.1953,70.0787,70.0787,30200.0
2013-02-07 11:50:00,90.1,90.1,89.99,89.99,20300.0,70.0942,70.0942,70.0086,70.0086,20300.0
2013-02-07 11:55:00,90.0,90.01,89.91,90.0,13900.0,70.0164,70.0242,69.9464,70.0164,13900.0
2013-02-07 12:00:00,90.01,90.15,89.99,90.12,16300.0,70.0242,70.1331,70.0086,70.1098,16300.0
2013-02-07 12:05:00,90.13,90.13,90.03,90.05,4700.0,70.1176,70.1176,70.0398,70.0553,4700.0
2013-02-07 12:10:00,90.06,90.1,90.06,90.09,2900.0,70.0631,70.0942,70.0631,70.0864,2900.0
2013-02-07 12:15:00,90.13,90.13,90.07,90.07,5900.0,70.1176,70.1176,70.0709,70.0709,5900.0
2013-02-07 12:20:00,90.08,90.25,90.07,90.23,4600.0,70.0787,70.2109,70.0709,70.1953,4600.0
2013-02-07 12:25:00,90.25,90.27,90.2,90.2,5900.0,70.2109,70.2265,70.172,70.172,5900.0
2013-02-07 12:30:00,90.22,90.24,90.18,90.21,4800.0,70.1876,70.2031,70.1564,70.1798,4800.0
2013-02-07 12:35:00,90.21,90.23,90.16,90.16,4100.0,70.1798,70.1953,70.1409,70.1409,4100.0
2013-02-07 12:40:00,90.2,90.2,90.16,90.17,4200.0,70.172,70.172,70.1409,70.1487,4200.0
2013-02-07 12:45:00,90.18,90.18,90.06,90.06,3900.0,70.1564,70.1564,70.0631,70.0631,3900.0
2013-02-07 12:50:00,90.08,90.08,89.96,89.98,2400.0,70.0787,70.0787,69.9853,70.0009,2400.0
2013-02-07 12:55:00,90.01,90.01,89.98,89.99,4100.0,70.0242,70.0242,70.0009,70.0086,4100.0
2013-02-07 13:00:00,89.99,90.0,89.97,90.0,3300.0,70.0086,70.0164,69.9931,70.0164,3300.0
2013-02-07 13:05:00,90.0,90.01,89.94,89.94,4600.0,70.0164,70.0242,69.9697,69.9697,4600.0
2013-02-07 13:10:00,89.94,89.98,89.94,89.96,3100.0,69.9697,70.0009,69.9697,69.9853,3100.0
2013-02-07 13:15:00,89.94,89.98,89.94,89.98,1400.0,69.9697,70.0009,69.9697,70.0009,1400.0
2013-02-07 13:20:00,89.98,90.0,89.97,90.0,3000.0,70.0009,70.0164,69.9931,70.0164,3000.0
2013-02-07 13:25:00,90.0,90.12,89.99,90.08,9700.0,70.0164,70.1098,70.0086,70.0787,9700.0
2013-02-07 13:30:00,90.07,90.07,90.0,90.04,8200.0,70.0709,70.0709,70.0164,70.0475,8200.0
2013-02-07 13:35:00,90.04,90.05,90.02,90.02,4800.0,70.0475,70.0553,70.032,70.032,4800.0
2013-02-07 13:40:00,90.02,90.13,90.02,90.1,15000.0,70.032,70.1176,70.032,70.0942,15000.0
2013-02-07 13:45:00,90.1,90.29,90.1,90.27,9700.0,70.0942,70.242,70.0942,70.2265,9700.0
2013-02-07 13:50:00,90.3,90.44,90.3,90.43,6300.0,70.2498,70.3587,70.2498,70.3509,6300.0
2013-02-07 13:55:00,90.44,90.48,90.44,90.48,3900.0,70.3587,70.3898,70.3587,70.3898,3900.0
2013-02-07 14:00:00,90.5,90.59,90.46,90.46,5700.0,70.4054,70.4754,70.3743,70.3743,5700.0
2013-02-07 14:05:00,90.44,90.44,90.34,90.36,5100.0,70.3587,70.3587,70.2809,70.2965,5100.0
2013-02-07 14:10:00,90.36,90.38,90.33,90.37,4200.0,70.2965,70.312,70.2731,70.3043,4200.0
2013-02-07 14:15:00,90.36,90.38,90.34,90.34,4000.0,70.2965,70.312,70.2809,70.2809,4000.0
2013-02-07 14:20:00,90.34,90.34,90.3,90.3,4300.0,70.2809,70.2809,70.2498,70.2498,4300.0
2013-02-07 14:25:00,90.31,90.35,90.3,90.34,3900.0,70.2576,70.2887,70.2498,70.2809,3900.0
2013-02-07 14:30:00,90.33,90.36,90.22,90.22,3900.0,70.2731,70.2965,70.1876,70.1876,3900.0
2013-02-07 14:35:00,90.24,90.24,90.15,90.17,4600.0,70.2031,70.2031,70.1331,70.1487,4600.0
2013-02-07 14:40:00,90.14,90.18,90.1,90.11,4700.0,70.1253,70.1564,70.0942,70.102,4700.0
2013-02-07 14:45:00,90.09,90.19,90.09,90.19,2400.0,70.0864,70.1642,70.0864,70.1642,2400.0
2013-02-07 14:50:00,90.21,90.26,90.21,90.25,6700.0,70.1798,70.2187,70.1798,70.2109,6700.0
2013-02-07 14:55:00,90.22,90.4,90.22,90.36,4900.0,70.1876,70.3276,70.1876,70.2965,4900.0
2013-02-07 15:00:00,90.38,90.42,90.33,90.4,7400.0,70.312,70.3432,70.2731,70.3276,7400.0
2013-02-07 15:05:00,90.41,90.54,90.41,90.49,7600.0,70.3354,70.4365,70.3354,70.3976,7600.0
2013-02-07 15:10:00,90.45,90.5,90.41,90.44,6900.0,70.3665,70.4054,70.3354,70.3587,6900.0
2013-02-07 15:15:00,90.44,90.44,90.32,90.33,16600.0,70.3587,70.3587,70.2654,70.2731,16600.0
2013-02-07 15:20:00,90.33,90.33,90.14,90.2,24100.0,70.2731,70.2731,70.1253,70.172,24100.0
2013-02-07 15:25:00,90.2,90.32,90.19,90.32,12900.0,70.172,70.2654,70.1642,70.2654,12900.0
2013-02-07 15:30:00,90.32,90.37,90.3,90.32,9600.0,70.2654,70.3043,70.2498,70.2654,9600.0
2013-02-07 15:35:00,90.32,90.36,90.23,90.33,17500.0,70.2654,70.2965,70.1953,70.2731,17500.0
2013-02-07 15:40:00,90.33,90.42,90.31,90.32,13600.0,70.2731,70.3432,70.2576,70.2654,13600.0
2013-02-07 15:45:00,90.33,90.38,90.32,90.37,14600.0,70.2731,70.312,70.2654,70.3043,14600.0
2013-02-07 15:50:00,90.38,90.42,90.3,90.37,21300.0,70.312,70.3432,70.2498,70.3043,21300.0
2013-02-07 15:55:00,90.37,90.52,90.37,90.51,38500.0,70.3043,70.421,70.3043,70.4132,38500.0
2013-02-08 09:30:00,90.71,90.95,90.59,90.82,24000.0,70.5688,70.7555,70.4754,70.6543,24000.0
2013-02-08 09:35:00,90.83,91.21,90.81,91.21,17000.0,70.6621,70.9577,70.6466,70.9577,17000.0
2013-02-08 09:40:00,91.27,91.37,91.09,91.1,8600.0,71.0044,71.0822,70.8644,70.8722,8600.0
2013-02-08 09:45:00,91.15,91.17,91.01,91.08,5600.0,70.9111,70.9266,70.8022,70.8566,5600.0
2013-02-08 09:50:00,91.09,91.15,91.06,91.1,11100.0,70.8644,70.9111,70.8411,70.8722,11100.0
2013-02-08 09:55:00,91.11,91.21,91.09,91.21,6800.0,70.88,70.9577,70.8644,70.9577,6800.0
2013-02-08 10:00:00,91.24,91.34,91.23,91.32,8900.0,70.9811,71.0589,70.9733,71.0433,8900.0
2013-02-08 10:05:00,91.31,91.34,91.12,91.12,15500.0,71.0355,71.0589,70.8877,70.8877,15500.0
2013-02-08 10:10:00,91.11,91.11,90.96,90.96,14300.0,70.88,70.88,70.7633,70.7633,14300.0
2013-02-08 10:15:00,90.98,91.01,90.94,90.98,5400.0,70.7788,70.8022,70.7477,70.7788,5400.0
2013-02-08 10:20:00,91.0,91.03,90.91,90.99,4800.0,70.7944,70.8177,70.7244,70.7866,4800.0
2013-02-08 10:25:00,91.0,91.03,90.86,90.86,19700.0,70.7944,70.8177,70.6855,70.6855,19700.0
2013-02-08 10:30:00,90.85,91.04,90.85,91.01,11000.0,70.6777,70.8255,70.6777,70.8022,11000.0
2013-02-08 10:35:00,91.03,91.12,90.98,91.11,3900.0,70.8177,70.8877,70.7788,70.88,3900.0
2013-02-08 10:40:00,91.12,91.13,90.97,91.0,5400.0,70.8877,70.8955,70.771,70.7944,5400.0
2013-02-08 10:45:00,90.99,91.03,90.97,91.0,8200.0,70.7866,70.8177,70.771,70.7944,8200.0
2013-02-08 10:50:00,91.01,91.03,90.95,90.96,5700.0,70.8022,70.8177,70.7555,70.7633,5700.0
2013-02-08 10:55:00,91.0,91.03,90.94,90.98,4400.0,70.7944,70.8177,70.7477,70.7788,4400.0
2013-02-08 11:00:00,90.94,90.94,90.84,90.84,3500.0,70.7477,70.7477,70.6699,70.6699,3500.0
2013-02-08 11:05:00,90.87,90.94,90.85,90.93,2200.0,70.6932,70.7477,70.6777,70.7399,2200.0
2013-02-08 11:10:00,90.94,91.02,90.94,90.96,7900.0,70.7477,70.8099,70.7477,70.7633,7900.0
2013-02-08 11:15:00,90.96,91.0,90.96,90.97,3500.0,70.7633,70.7944,70.7633,70.771,3500.0
2013-02-08 11:20:00,90.98,90.98,90.89,90.91,1600.0,70.7788,70.7788,70.7088,70.7244,1600.0
2013-02-08 11:25:00,90.93,90.94,90.84,90.87,3100.0,70.7399,70.7477,70.6699,70.6932,3100.0
2013-02-08 11:30:00,90.86,90.87,90.8,90.84,4000.0,70.6855,70.6932,70.6388,70.6699,4000.0
2013-02-08 11:35:00,90.83,90.89,90.8,90.82,1700.0,70.6621,70.7088,70.6388,70.6543,1700.0
2013-02-08 11:40:00,90.9,90.95,90.88,90.92,3600.0,70.7166,70.7555,70.701,70.7321,3600.0
2013-02-08 11:45:00,90.93,91.02,90.92,91.02,3800.0,70.7399,70.8099,70.7321,70.8099,3800.0
2013-02-08 11:50:00,90.99,91.04,90.99,91.04,4100.0,70.7866,70.8255,70.7866,70.8255,4100.0
2013-02-08 11:55:00,91.02,91.04,90.9,90.96,8400.0,70.8099,70.8255,70.7166,70.7633,8400.0
2013-02-08 12:00:00,90.97,91.01,90.96,91.01,700.0,70.771,70.8022,70.7633,70.8022,700.0
2013-02-08 12:05:00,91.0,91.03,90.95,90.95,4200.0,70.7944,70.8177,70.7555,70.7555,4200.0
2013-02-08 12:10:00,90.95,90.97,90.89,90.89,1600.0,70.7555,70.771,70.7088,70.7088,1600.0
2013-02-08 12:15:00,90.91,90.95,90.89,90.95,3300.0,70.7244,70.7555,70.7088,70.7555,3300.0
2013-02-08 12:20:00,90.93,90.95,90.93,90.94,1400.0,70.7399,70.7555,70.7399,70.7477,1400.0
2013-02-08 12:25:00,90.94,90.96,90.88,90.91,2800.0,70.7477,70.7633,70.701,70.7244,2800.0
2013-02-08 12:30:00,90.9,90.9,90.81,90.83,2500.0,70.7166,70.7166,70.6466,70.6621,2500.0
2013-02-08 12:35:00,90.8,90.8,90.73,90.78,1200.0,70.6388,70.6388,70.5843,70.6232,1200.0
2013-02-08 12:40:00,90.77,90.85,90.76,90.85,1800.0,70.6154,70.6777,70.6077,70.6777,1800.0
2013-02-08 12:45:00,90.85,90.9,90.83,90.83,2400.0,70.6777,70.7166,70.6621,70.6621,2400.0
2013-02-08 12:50:00,90.89,90.91,90.84,90.85,6100.0,70.7088,70.7244,70.6699,70.6777,6100.0
2013-02-08 12:55:00,90.87,90.99,90.87,90.99,2900.0,70.6932,70.7866,70.6932,70.7866,2900.0
2013-02-08 13:00:00,90.97,90.98,90.91,90.91,2400.0,70.771,70.7788,70.7244,70.7244,2400.0
2013-02-08 13:05:00,90.89,90.96,90.88,90.96,1600.0,70.7088,70.7633,70.701,70.7633,1600.0
2013-02-08 13:10:00,90.95,90.95,90.93,90.93,1300.0,70.7555,70.7555,70.7399,70.7399,1300.0
2013-02-08 13:15:00,90.91,90.91,90.9,90.9,1300.0,70.7244,70.7244,70.7166,70.7166,1300.0
2013-02-08 13:20:00,90.88,90.9,90.85,90.85,1800.0,70.701,70.7166,70.6777,70.6777,1800.0
2013-02-08 13:25:00,90.85,90.85,90.77,90.78,1300.0,70.6777,70.6777,70.6154,70.6232,1300.0
2013-02-08 13:30:00,90.79,90.86,90.79,90.83,4100.0,70.631,70.6855,70.631,70.6621,4100.0
2013-02-08 13:35:00,90.83,90.86,90.82,90.86,1400.0,70.6621,70.6855,70.6543,70.6855,1400.0
2013-02-08 13:40:00,90.86,90.88,90.79,90.86,2600.0,70.6855,70.701,70.631,70.6855,2600.0
2013-02-08 13:45:00,90.89,90.89,90.81,90.81,2900.0,70.7088,70.7088,70.6466,70.6466,2900.0
2013-02-08 13:50:00,90.83,90.83,90.76,90.76,2600.0,70.6621,70.6621,70.6077,70.6077,2600.0
2013-02-08 13:55:00,90.73,90.77,90.72,90.76,3000.0,70.5843,70.6154,70.5765,70.6077,3000.0
2013-02-08 14:00:00,90.78,90.8,90.74,90.76,3600.0,70.6232,70.6388,70.5921,70.6077,3600.0
2013-02-08 14:05:00,90.77,90.84,90.77,90.84,2100.0,70.6154,70.6699,70.6154,70.6699,2100.0
2013-02-08 14:10:00,90.82,90.91,90.82,90.91,3300.0,70.6543,70.7244,70.6543,70.7244,3300.0
2013-02-08 14:15:00,90.92,90.96,90.9,90.96,3500.0,70.7321,70.7633,70.7166,70.7633,3500.0
2013-02-08 14:20:00,90.97,90.97,90.93,90.93,6800.0,70.771,70.771,70.7399,70.7399,6800.0
2013-02-08 14:25:00,90.95,90.96,90.92,90.93,3100.0,70.7555,70.7633,70.7321,70.7399,3100.0
2013-02-08 14:30:00,90.94,90.99,90.9,90.98,3800.0,70.7477,70.7866,70.7166,70.7788,3800.0
2013-02-08 14:35:00,90.97,90.99,90.9,90.98,7700.0,70.771,70.7866,70.7166,70.7788,7700.0
2013-02-08 14:40:00,90.99,91.0,90.98,91.0,3300.0,70.7866,70.7944,70.7788,70.7944,3300.0
2013-02-08 14:45:00,91.0,91.02,90.96,91.0,4700.0,70.7944,70.8099,70.7633,70.7944,4700.0
2013-02-08 14:50:00,91.0,91.01,90.96,90.97,4300.0,70.7944,70.8022,70.7633,70.771,4300.0
2013-02-08 14:55:00,90.96,90.98,90.9,90.94,1900.0,70.7633,70.7788,70.7166,70.7477,1900.0
2013-02-08 15:00:00,90.96,90.98,90.92,90.96,5300.0,70.7633,70.7788,70.7321,70.7633,5300.0
2013-02-08 15:05:00,90.97,91.01,90.97,91.0,3900.0,70.771,70.8022,70.771,70.7944,3900.0
2013-02-08 15:10:00,91.01,91.04,90.98,91.0,4800.0,70.8022,70.8255,70.7788,70.7944,4800.0
2013-02-08 15:15:00,91.01,91.04,90.99,91.0,9200.0,70.8022,70.8255,70.7866,70.7944,9200.0
2013-02-08 15:20:00,91.01,91.03,90.99,91.01,27300.0,70.8022,70.8177,70.7866,70.8022,27300.0
2013-02-08 15:25:00,90.99,90.99,90.94,90.95,5000.0,70.7866,70.7866,70.7477,70.7555,5000.0
2013-02-08 15:30:00,90.94,90.98,90.85,90.97,172100.0,70.7477,70.7788,70.6777,70.771,172100.0
2013-02-08 15:35:00,90.98,90.98,90.91,90.93,50100.0,70.7788,70.7788,70.7244,70.7399,50100.0
2013-02-08 15:40:00,90.94,91.0,90.94,90.97,12700.0,70.7477,70.7944,70.7477,70.771,12700.0
2013-02-08 15:45:00,90.99,91.02,90.97,90.99,11500.0,70.7866,70.8099,70.771,70.7866,11500.0
2013-02-08 15:50:00,91.0,91.02,90.94,90.98,15000.0,70.7944,70.8099,70.7477,70.7788,15000.0
2013-02-08 15:55:00,90.99,91.02,90.92,90.98,44900.0,70.7866,70.8099,70.7321,70.7788,44900.0
2013-02-11 09:30:00,90.81,90.82,90.4,90.56,11700.0,70.6466,70.6543,70.3276,70.4521,11700.0
2013-02-11 09:35:00,90.63,91.06,90.56,91.06,5900.0,70.5065,70.8411,70.4521,70.8411,5900.0
2013-02-11 09:40:00,91.07,91.1,90.55,90.56,16500.0,70.8488,70.8722,70.4443,70.4521,16500.0
2013-02-11 09:45:00,90.46,90.7,90.37,90.68,11100.0,70.3743,70.561,70.3043,70.5454,11100.0
2013-02-11 09:50:00,90.69,90.69,90.58,90.66,4600.0,70.5532,70.5532,70.4676,70.5299,4600.0
2013-02-11 09:55:00,90.67,90.73,90.63,90.73,3200.0,70.5376,70.5843,70.5065,70.5843,3200.0
2013-02-11 10:00:00,90.69,90.78,90.68,90.75,3200.0,70.5532,70.6232,70.5454,70.5999,3200.0
2013-02-11 10:05:00,90.75,90.75,90.63,90.64,3100.0,70.5999,70.5999,70.5065,70.5143,3100.0
2013-02-11 10:10:00,90.58,90.67,90.56,90.56,2300.0,70.4676,70.5376,70.4521,70.4521,2300.0
2013-02-11 10:15:00,90.55,90.58,90.27,90.29,4800.0,70.4443,70.4676,70.2265,70.242,4800.0
2013-02-11 10:20:00,90.29,90.34,90.25,90.25,3600.0,70.242,70.2809,70.2109,70.2109,3600.0
2013-02-11 10:25:00,90.23,90.36,90.23,90.36,4700.0,70.1953,70.2965,70.1953,70.2965,4700.0
2013-02-11 10:30:00,90.32,90.4,90.31,90.36,6600.0,70.2654,70.3276,70.2576,70.2965,6600.0
2013-02-11 10:35:00,90.39,90.39,90.26,90.34,5000.0,70.3198,70.3198,70.2187,70.2809,5000.0
2013-02-11 10:40:00,90.34,90.41,90.33,90.37,3300.0,70.2809,70.3354,70.2731,70.3043,3300.0
2013-02-11 10:45:00,90.38,90.51,90.36,90.49,5400.0,70.312,70.4132,70.2965,70.3976,5400.0
2013-02-11 10:50:00,90.51,90.64,90.51,90.59,4200.0,70.4132,70.5143,70.4132,70.4754,4200.0
2013-02-11 10:55:00,90.57,90.58,90.39,90.39,4500.0,70.4599,70.4676,70.3198,70.3198,4500.0
2013-02-11 11:00:00,90.42,90.52,90.42,90.52,3200.0,70.3432,70.421,70.3432,70.421,3200.0
2013-02-11 11:05:00,90.52,90.63,90.5,90.63,2800.0,70.421,70.5065,70.4054,70.5065,2800.0
2013-02-11 11:10:00,90.65,90.65,90.59,90.64,3900.0,70.5221,70.5221,70.4754,70.5143,3900.0
2013-02-11 11:15:00,90.64,90.67,90.57,90.57,4700.0,70.5143,70.5376,70.4599,70.4599,4700.0
2013-02-11 11:20:00,90.57,90.62,90.56,90.61,5600.0,70.4599,70.4988,70.4521,70.491,5600.0
2013-02-11 11:25:00,90.61,90.62,90.58,90.58,4300.0,70.491,70.4988,70.4676,70.4676,4300.0
2013-02-11 11:30:00,90.57,90.58,90.53,90.54,4900.0,70.4599,70.4676,70.4287,70.4365,4900.0
2013-02-11 11:35:00,90.55,90.58,90.53,90.53,2000.0,70.4443,70.4676,70.4287,70.4287,2000.0
2013-02-11 11:40:00,90.54,90.55,90.53,90.54,1800.0,70.4365,70.4443,70.4287,70.4365,1800.0
2013-02-11 11:45:00,90.53,90.59,90.53,90.58,3000.0,70.4287,70.4754,70.4287,70.4676,3000.0
2013-02-11 11:50:00,90.56,90.61,90.56,90.59,1100.0,70.4521,70.491,70.4521,70.4754,1100.0
2013-02-11 11:55:00,90.62,90.68,90.61,90.68,3000.0,70.4988,70.5454,70.491,70.5454,3000.0
2013-02-11 12:00:00,90.65,90.65,90.6,90.6,3000.0,70.5221,70.5221,70.4832,70.4832,3000.0
2013-02-11 12:05:00,90.62,90.62,90.58,90.58,1300.0,70.4988,70.4988,70.4676,70.4676,1300.0
2013-02-11 12:10:00,90.56,90.61,90.54,90.57,4500.0,70.4521,70.491,70.4365,70.4599,4500.0
2013-02-11 12:15:00,90.58,90.62,90.57,90.58,1900.0,70.4676,70.4988,70.4599,70.4676,1900.0
2013-02-11 12:20:00,90.6,90.61,90.59,90.59,1900.0,70.4832,70.491,70.4754,70.4754,1900.0
2013-02-11 12:25:00,90.62,90.63,90.59,90.63,1600.0,70.4988,70.5065,70.4754,70.5065,1600.0
2013-02-11 12:30:00,90.6,90.61,90.42,90.44,9300.0,70.4832,70.491,70.3432,70.3587,9300.0
2013-02-11 12:35:00,90.46,90.53,90.45,90.45,3400.0,70.3743,70.4287,70.3665,70.3665,3400.0
2013-02-11 12:40:00,90.46,90.53,90.46,90.47,2200.0,70.3743,70.4287,70.3743,70.3821,2200.0
2013-02-11 12:45:00,90.46,90.48,90.43,90.48,10000.0,70.3743,70.3898,70.3509,70.3898,10000.0
2013-02-11 12:50:00,90.47,90.5,90.47,90.5,1000.0,70.3821,70.4054,70.3821,70.4054,1000.0
2013-02-11 12:55:00,90.52,90.6,90.52,90.59,1800.0,70.421,70.4832,70.421,70.4754,1800.0
2013-02-11 13:00:00,90.6,90.7,90.6,90.66,5100.0,70.4832,70.561,70.4832,70.5299,5100.0
2013-02-11 13:05:00,90.64,90.72,90.64,90.72,500.0,70.5143,70.5765,70.5143,70.5765,500.0
2013-02-11 13:10:00,90.71,90.75,90.7,90.74,1900.0,70.5688,70.5999,70.561,70.5921,1900.0
2013-02-11 13:15:00,90.71,90.71,90.66,90.67,1300.0,70.5688,70.5688,70.5299,70.5376,1300.0
2013-02-11 13:20:00,90.69,90.71,90.68,90.69,3600.0,70.5532,70.5688,70.5454,70.5532,3600.0
2013-02-11 13:25:00,90.69,90.69,90.66,90.67,900.0,70.5532,70.5532,70.5299,70.5376,900.0
2013-02-11 13:30:00,90.68,90.71,90.68,90.71,700.0,70.5454,70.5688,70.5454,70.5688,700.0
2013-02-11 13:35:00,90.7,90.7,90.67,90.69,2400.0,70.561,70.561,70.5376,70.5532,2400.0
2013-02-11 13:40:00,90.67,90.67,90.64,90.67,900.0,70.5376,70.5376,70.5143,70.5376,900.0
2013-02-11 13:45:00,90.7,90.72,90.64,90.64,1900.0,70.561,70.5765,70.5143,70.5143,1900.0
2013-02-11 13:50:00,90.63,90.66,90.62,90.66,1800.0,70.5065,70.5299,70.4988,70.5299,1800.0
2013-02-11 13:55:00,90.65,90.68,90.64,90.65,1800.0,70.5221,70.5454,70.5143,70.5221,1800.0
2013-02-11 14:00:00,90.68,90.73,90.67,90.73,3100.0,70.5454,70.5843,70.5376,70.5843,3100.0
2013-02-11 14:05:00,90.73,90.78,90.72,90.76,3600.0,70.5843,70.6232,70.5765,70.6077,3600.0
2013-02-11 14:10:00,90.75,90.79,90.75,90.75,2500.0,70.5999,70.631,70.5999,70.5999,2500.0
2013-02-11 14:15:00,90.76,90.77,90.74,90.75,3300.0,70.6077,70.6154,70.5921,70.5999,3300.0
2013-02-11 14:20:00,90.73,90.78,90.73,90.78,1400.0,70.5843,70.6232,70.5843,70.6232,1400.0
2013-02-11 14:25:00,90.79,90.79,90.75,90.75,1800.0,70.631,70.631,70.5999,70.5999,1800.0
2013-02-11 14:30:00,90.75,90.78,90.73,90.74,3300.0,70.5999,70.6232,70.5843,70.5921,3300.0
2013-02-11 14:35:00,90.75,90.78,90.75,90.75,3300.0,70.5999,70.6232,70.5999,70.5999,3300.0
2013-02-11 14:40:00,90.74,90.77,90.73,90.76,2200.0,70.5921,70.6154,70.5843,70.6077,2200.0
2013-02-11 14:45:00,90.78,90.78,90.74,90.76,3900.0,70.6232,70.6232,70.5921,70.6077,3900.0
2013-02-11 14:50:00,90.75,90.76,90.66,90.68,2900.0,70.5999,70.6077,70.5299,70.5454,2900.0
2013-02-11 14:55:00,90.69,90.75,90.68,90.73,4300.0,70.5532,70.5999,70.5454,70.5843,4300.0
2013-02-11 15:00:00,90.72,90.81,90.72,90.81,9000.0,70.5765,70.6466,70.5765,70.6466,9000.0
2013-02-11 15:05:00,90.81,90.82,90.73,90.79,11600.0,70.6466,70.6543,70.5843,70.631,11600.0
2013-02-11 15:10:00,90.8,90.9,90.8,90.86,4400.0,70.6388,70.7166,70.6388,70.6855,4400.0
2013-02-11 15:15:00,90.85,90.92,90.84,90.91,5500.0,70.6777,70.7321,70.6699,70.7244,5500.0
2013-02-11 15:20:00,90.9,90.98,90.87,90.97,8900.0,70.7166,70.7788,70.6932,70.771,8900.0
2013-02-11 15:25:00,90.93,90.94,90.86,90.91,17300.0,70.7399,70.7477,70.6855,70.7244,17300.0
2013-02-11 15:30:00,90.9,91.0,90.89,91.0,9600.0,70.7166,70.7944,70.7088,70.7944,9600.0
2013-02-11 15:35:00,90.98,91.11,90.96,91.07,20500.0,70.7788,70.88,70.7633,70.8488,20500.0
2013-02-11 15:40:00,91.08,91.16,91.07,91.14,13500.0,70.8566,70.9188,70.8488,70.9033,13500.0
2013-02-11 15:45:00,91.14,91.16,91.06,91.15,16100.0,70.9033,70.9188,70.8411,70.9111,16100.0
2013-02-11 15:50:00,91.14,91.15,91.02,91.05,13700.0,70.9033,70.9111,70.8099,70.8333,13700.0
2013-02-11 15:55:00,91.05,91.06,90.93,90.93,29800.0,70.8333,70.8411,70.7399,70.7399,29800.0
2013-02-12 09:30:00,91.14,91.18,90.93,90.93,9000.0,70.9033,70.9344,70.7399,70.7399,9000.0
2013-02-12 09:35:00,91.06,91.17,91.02,91.13,5600.0,70.8411,70.9266,70.8099,70.8955,5600.0
2013-02-12 09:40:00,91.23,91.31,91.19,91.2,7700.0,70.9733,71.0355,70.9422,70.95,7700.0
2013-02-12 09:45:00,91.23,91.25,91.01,91.01,7100.0,70.9733,70.9889,70.8022,70.8022,7100.0
2013-02-12 09:50:00,90.98,91.13,90.9,91.13,5500.0,70.7788,70.8955,70.7166,70.8955,5500.0
2013-02-12 09:55:00,91.15,91.15,90.92,90.92,5300.0,70.9111,70.9111,70.7321,70.7321,5300.0
2013-02-12 10:00:00,91.01,91.17,90.98,91.17,5100.0,70.8022,70.9266,70.7788,70.9266,5100.0
2013-02-12 10:05:00,91.2,91.28,91.15,91.19,3500.0,70.95,71.0122,70.9111,70.9422,3500.0
2013-02-12 10:10:00,91.18,91.21,91.14,91.18,2600.0,70.9344,70.9577,70.9033,70.9344,2600.0
2013-02-12 10:15:00,91.19,91.25,91.08,91.08,4500.0,70.9422,70.9889,70.8566,70.8566,4500.0
2013-02-12 10:20:00,91.13,91.2,91.08,91.2,28300.0,70.8955,70.95,70.8566,70.95,28300.0
2013-02-12 10:25:00,91.19,91.28,91.15,91.23,5400.0,70.9422,71.0122,70.9111,70.9733,5400.0
2013-02-12 10:30:00,91.23,91.32,91.18,91.32,5100.0,70.9733,71.0433,70.9344,71.0433,5100.0
2013-02-12 10:35:00,91.34,91.36,91.29,91.31,2800.0,71.0589,71.0744,71.02,71.0355,2800.0
2013-02-12 10:40:00,91.32,91.32,91.25,91.26,5100.0,71.0433,71.0433,70.9889,70.9966,5100.0
2013-02-12 10:45:00,91.26,91.33,91.25,91.33,8100.0,70.9966,71.0511,70.9889,71.0511,8100.0
2013-02-12 10:50:00,91.33,91.4,91.33,91.39,2800.0,71.0511,71.1056,71.0511,71.0978,2800.0
2013-02-12 10:55:00,91.4,91.4,91.33,91.36,3800.0,71.1056,71.1056,71.0511,71.0744,3800.0
2013-02-12 11:00:00,91.37,91.41,91.36,91.36,3400.0,71.0822,71.1133,71.0744,71.0744,3400.0
2013-02-12 11:05:00,91.38,91.42,91.37,91.39,3700.0,71.09,71.1211,71.0822,71.0978,3700.0
2013-02-12 11:10:00,91.39,91.43,91.36,91.4,5100.0,71.0978,71.1289,71.0744,71.1056,5100.0
2013-02-12 11:15:00,91.4,91.43,91.38,91.43,1700.0,71.1056,71.1289,71.09,71.1289,1700.0
2013-02-12 11:20:00,91.43,91.46,91.4,91.4,4200.0,71.1289,71.1522,71.1056,71.1056,4200.0
2013-02-12 11:25:00,91.35,91.42,91.33,91.38,2900.0,71.0667,71.1211,71.0511,71.09,2900.0
2013-02-12 11:30:00,91.39,91.49,91.39,91.42,5600.0,71.0978,71.1756,71.0978,71.1211,5600.0
2013-02-12 11:35:00,91.43,91.44,91.39,91.4,2800.0,71.1289,71.1367,71.0978,71.1056,2800.0
2013-02-12 11:40:00,91.42,91.43,91.4,91.4,3000.0,71.1211,71.1289,71.1056,71.1056,3000.0
2013-02-12 11:45:00,91.39,91.39,91.31,91.32,3000.0,71.0978,71.0978,71.0355,71.0433,3000.0
2013-02-12 11:50:00,91.33,91.36,91.33,91.33,2300.0,71.0511,71.0744,71.0511,71.0511,2300.0
2013-02-12 11:55:00,91.31,91.32,91.26,91.32,3200.0,71.0355,71.0433,70.9966,71.0433,3200.0
2013-02-12 12:00:00,91.33,91.37,91.3,91.3,7300.0,71.0511,71.0822,71.0278,71.0278,7300.0
2013-02-12 12:05:00,91.32,91.32,91.27,91.3,3300.0,71.0433,71.0433,71.0044,71.0278,3300.0
2013-02-12 12:10:00,91.31,91.32,91.25,91.28,3100.0,71.0355,71.0433,70.9889,71.0122,3100.0
2013-02-12 12:15:00,91.27,91.32,91.27,91.29,4800.0,71.0044,71.0433,71.0044,71.02,4800.0
2013-02-12 12:20:00,91.3,91.36,91.27,91.32,6500.0,71.0278,71.0744,71.0044,71.0433,6500.0
2013-02-12 12:25:00,91.29,91.31,91.29,91.3,2500.0,71.02,71.0355,71.02,71.0278,2500.0
2013-02-12 12:30:00,91.3,91.32,91.26,91.29,6200.0,71.0278,71.0433,70.9966,71.02,6200.0
2013-02-12 12:35:00,91.3,91.33,91.3,91.3,25000.0,71.0278,71.0511,71.0278,71.0278,25000.0
2013-02-12 12:40:00,91.29,91.34,91.29,91.3,6800.0,71.02,71.0589,71.02,71.0278,6800.0
2013-02-12 12:45:00,91.31,91.38,91.29,91.3,5200.0,71.0355,71.09,71.02,71.0278,5200.0
2013-02-12 12:50:00,91.31,91.35,91.3,91.32,19000.0,71.0355,71.0667,71.0278,71.0433,19000.0
2013-02-12 12:55:00,91.32,91.38,91.31,91.38,3700.0,71.0433,71.09,71.0355,71.09,3700.0
2013-02-12 13:00:00,91.39,91.48,91.39,91.42,9300.0,71.0978,71.1678,71.0978,71.1211,9300.0
2013-02-12 13:05:00,91.42,91.43,91.41,91.42,800.0,71.1211,71.1289,71.1133,71.1211,800.0
2013-02-12 13:10:00,91.42,91.49,91.42,91.47,4400.0,71.1211,71.1756,71.1211,71.16,4400.0
2013-02-12 13:15:00,91.48,91.53,91.48,91.5,7800.0,71.1678,71.2067,71.1678,71.1834,7800.0
2013-02-12 13:20:00,91.5,91.53,91.49,91.51,5700.0,71.1834,71.2067,71.1756,71.1911,5700.0
2013-02-12 13:25:00,91.52,91.53,91.48,91.53,16400.0,71.1989,71.2067,71.1678,71.2067,16400.0
2013-02-12 13:30:00,91.55,91.55,91.48,91.49,7100.0,71.2223,71.2223,71.1678,71.1756,7100.0
2013-02-12 13:35:00,91.48,91.48,91.41,91.42,5700.0,71.1678,71.1678,71.1133,71.1211,5700.0
2013-02-12 13:40:00,91.41,91.41,91.34,91.39,4700.0,71.1133,71.1133,71.0589,71.0978,4700.0
2013-02-12 13:45:00,91.41,91.44,91.4,91.44,3000.0,71.1133,71.1367,71.1056,71.1367,3000.0
2013-02-12 13:50:00,91.44,91.44,91.39,91.39,2900.0,71.1367,71.1367,71.0978,71.0978,2900.0
2013-02-12 13:55:00,91.37,91.37,91.31,91.34,8200.0,71.0822,71.0822,71.0355,71.0589,8200.0
2013-02-12 14:00:00,91.34,91.35,91.34,91.35,5200.0,71.0589,71.0667,71.0589,71.0667,5200.0
2013-02-12 14:05:00,91.35,91.43,91.34,91.43,7300.0,71.0667,71.1289,71.0589,71.1289,7300.0
2013-02-12 14:10:00,91.42,91.45,91.38,91.38,3500.0,71.1211,71.1445,71.09,71.09,3500.0
2013-02-12 14:15:00,91.37,91.37,91.3,91.31,6500.0,71.0822,71.0822,71.0278,71.0355,6500.0
2013-02-12 14:20:00,91.31,91.32,91.28,91.28,3300.0,71.0355,71.0433,71.0122,71.0122,3300.0
2013-02-12 14:25:00,91.26,91.3,91.25,91.3,1500.0,70.9966,71.0278,70.9889,71.0278,1500.0
2013-02-12 14:30:00,91.3,91.32,91.26,91.3,5000.0,71.0278,71.0433,70.9966,71.0278,5000.0
2013-02-12 14:35:00,91.3,91.37,91.3,91.36,3700.0,71.0278,71.0822,71.0278,71.0744,3700.0
2013-02-12 14:40:00,91.35,91.37,91.32,91.32,15800.0,71.0667,71.0822,71.0433,71.0433,15800.0
2013-02-12 14:45:00,91.35,91.36,91.31,91.33,2400.0,71.0667,71.0744,71.0355,71.0511,2400.0
2013-02-12 14:50:00,91.33,91.37,91.32,91.33,6900.0,71.0511,71.0822,71.0433,71.0511,6900.0
2013-02-12 14:55:00,91.33,91.33,91.22,91.22,6100.0,71.0511,71.0511,70.9655,70.9655,6100.0
2013-02-12 15:00:00,91.21,91.32,91.21,91.28,5500.0,70.9577,71.0433,70.9577,71.0122,5500.0
2013-02-12 15:05:00,91.29,91.34,91.25,91.27,8000.0,71.02,71.0589,70.9889,71.0044,8000.0
2013-02-12 15:10:00,91.28,91.34,91.28,91.31,10700.0,71.0122,71.0589,71.0122,71.0355,10700.0
2013-02-12 15:15:00,91.32,91.33,91.28,91.3,5500.0,71.0433,71.0511,71.0122,71.0278,5500.0
2013-02-12 15:20:00,91.31,91.33,91.25,91.32,13300.0,71.0355,71.0511,70.9889,71.0433,13300.0
2013-02-12 15:25:00,91.31,91.42,91.31,91.41,36800.0,71.0355,71.1211,71.0355,71.1133,36800.0
2013-02-12 15:30:00,91.41,91.42,91.37,91.4,25800.0,71.1133,71.1211,71.0822,71.1056,25800.0
2013-02-12 15:35:00,91.4,91.4,91.31,91.34,12100.0,71.1056,71.1056,71.0355,71.0589,12100.0
2013-02-12 15:40:00,91.35,91.37,91.3,91.34,14000.0,71.0667,71.0822,71.0278,71.0589,14000.0
2013-02-12 15:45:00,91.33,91.37,91.28,91.32,25500.0,71.0511,71.0822,71.0122,71.0433,25500.0
2013-02-12 15:50:00,91.32,91.36,91.31,91.35,41500.0,71.0433,71.0744,71.0355,71.0667,41500.0
2013-02-12 15:55:00,91.35,91.4,91.32,91.34,80600.0,71.0667,71.1056,71.0433,71.0589,80600.0
2013-02-13 09:30:00,91.34,91.76,91.34,91.69,9600.0,71.0589,71.3856,71.0589,71.3312,9600.0
2013-02-13 09:35:00,91.73,91.97,91.72,91.97,12000.0,71.3623,71.549,71.3545,71.549,12000.0
2013-02-13 09:40:00,91.95,91.95,91.82,91.93,4700.0,71.5334,71.5334,71.4323,71.5179,4700.0
2013-02-13 09:45:00,91.88,91.91,91.76,91.76,14200.0,71.479,71.5023,71.3856,71.3856,14200.0
2013-02-13 09:50:00,91.73,91.75,91.49,91.53,17600.0,71.3623,71.3778,71.1756,71.2067,17600.0
2013-02-13 09:55:00,91.59,91.9,91.59,91.9,3500.0,71.2534,71.4945,71.2534,71.4945,3500.0
2013-02-13 10:00:00,91.89,91.89,91.73,91.77,3400.0,71.4868,71.4868,71.3623,71.3934,3400.0
2013-02-13 10:05:00,91.83,91.88,91.77,91.87,1300.0,71.4401,71.479,71.3934,71.4712,1300.0
2013-02-13 10:10:00,91.88,91.9,91.76,91.78,7300.0,71.479,71.4945,71.3856,71.4012,7300.0
2013-02-13 10:15:00,91.83,91.92,91.83,91.92,2100.0,71.4401,71.5101,71.4401,71.5101,2100.0
2013-02-13 10:20:00,91.88,91.99,91.87,91.98,8800.0,71.479,71.5646,71.4712,71.5568,8800.0
2013-02-13 10:25:00,91.98,91.98,91.89,91.92,6400.0,71.5568,71.5568,71.4868,71.5101,6400.0
2013-02-13 10:30:00,91.9,91.98,91.9,91.94,12700.0,71.4945,71.5568,71.4945,71.5257,12700.0
2013-02-13 10:35:00,91.95,91.96,91.88,91.9,13800.0,71.5334,71.5412,71.479,71.4945,13800.0
2013-02-13 10:40:00,91.89,91.91,91.89,91.9,9100.0,71.4868,71.5023,71.4868,71.4945,9100.0
2013-02-13 10:45:00,91.92,91.94,91.87,91.92,15800.0,71.5101,71.5257,71.4712,71.5101,15800.0
2013-02-13 10:50:00,91.92,91.93,91.73,91.73,15700.0,71.5101,71.5179,71.3623,71.3623,15700.0
2013-02-13 10:55:00,91.77,91.81,91.72,91.8,7100.0,71.3934,71.4245,71.3545,71.4167,7100.0
2013-02-13 11:00:00,91.8,91.82,91.79,91.8,3400.0,71.4167,71.4323,71.409,71.4167,3400.0
2013-02-13 11:05:00,91.78,91.8,91.74,91.8,3800.0,71.4012,71.4167,71.3701,71.4167,3800.0
2013-02-13 11:10:00,91.82,91.86,91.81,91.84,6200.0,71.4323,71.4634,71.4245,71.4479,6200.0
2013-02-13 11:15:00,91.79,91.79,91.57,91.6,3700.0,71.409,71.409,71.2378,71.2612,3700.0
2013-02-13 11:20:00,91.59,91.59,91.48,91.48,2300.0,71.2534,71.2534,71.1678,71.1678,2300.0
2013-02-13 11:25:00,91.48,91.55,91.41,91.53,6300.0,71.1678,71.2223,71.1133,71.2067,6300.0
2013-02-13 11:30:00,91.53,91.58,91.52,91.56,3600.0,71.2067,71.2456,71.1989,71.23,3600.0
2013-02-13 11:35:00,91.61,91.61,91.57,91.58,3500.0,71.2689,71.2689,71.2378,71.2456,3500.0
2013-02-13 11:40:00,91.58,91.62,91.58,91.6,8600.0,71.2456,71.2767,71.2456,71.2612,8600.0
2013-02-13 11:45:00,91.61,91.64,91.58,91.59,6100.0,71.2689,71.2923,71.2456,71.2534,6100.0
2013-02-13 11:50:00,91.61,91.62,91.58,91.61,4000.0,71.2689,71.2767,71.2456,71.2689,4000.0
2013-02-13 11:55:00,91.61,91.66,91.61,91.66,4600.0,71.2689,71.3078,71.2689,71.3078,4600.0
2013-02-13 12:00:00,91.66,91.71,91.66,91.69,3100.0,71.3078,71.3467,71.3078,71.3312,3100.0
2013-02-13 12:05:00,91.69,91.74,91.69,91.74,5300.0,71.3312,71.3701,71.3312,71.3701,5300.0
2013-02-13 12:10:00,91.74,91.74,91.65,91.72,16600.0,71.3701,71.3701,71.3,71.3545,16600.0
2013-02-13 12:15:00,91.71,91.81,91.71,91.8,6600.0,71.3467,71.4245,71.3467,71.4167,6600.0
2013-02-13 12:20:00,91.81,91.81,91.71,91.75,3600.0,71.4245,71.4245,71.3467,71.3778,3600.0
2013-02-13 12:25:00,91.71,91.71,91.59,91.62,3900.0,71.3467,71.3467,71.2534,71.2767,3900.0
2013-02-13 12:30:00,91.64,91.74,91.59,91.7,74500.0,71.2923,71.3701,71.2534,71.3389,74500.0
2013-02-13 12:35:00,91.74,91.8,91.74,91.8,1900.0,71.3701,71.4167,71.3701,71.4167,1900.0
2013-02-13 12:40:00,91.81,91.82,91.65,91.7,5100.0,71.4245,71.4323,71.3,71.3389,5100.0
2013-02-13 12:45:00,91.71,91.73,91.64,91.66,2700.0,71.3467,71.3623,71.2923,71.3078,2700.0
2013-02-13 12:50:00,91.71,91.73,91.68,91.72,2600.0,71.3467,71.3623,71.3234,71.3545,2600.0
2013-02-13 12:55:00,91.71,91.73,91.61,91.61,2200.0,71.3467,71.3623,71.2689,71.2689,2200.0
2013-02-13 13:00:00,91.64,91.66,91.58,91.66,5500.0,71.2923,71.3078,71.2456,71.3078,5500.0
2013-02-13 13:05:00,91.68,91.68,91.64,91.67,1900.0,71.3234,71.3234,71.2923,71.3156,1900.0
2013-02-13 13:10:00,91.67,91.67,91.63,91.67,2400.0,71.3156,71.3156,71.2845,71.3156,2400.0
2013-02-13 13:15:00,91.67,91.7,91.62,91.67,2900.0,71.3156,71.3389,71.2767,71.3156,2900.0
2013-02-13 13:20:00,91.66,91.66,91.58,91.66,5100.0,71.3078,71.3078,71.2456,71.3078,5100.0
2013-02-13 13:25:00,91.65,91.69,91.64,91.66,2400.0,71.3,71.3312,71.2923,71.3078,2400.0
2013-02-13 13:30:00,91.66,91.68,91.65,91.67,1700.0,71.3078,71.3234,71.3,71.3156,1700.0
2013-02-13 13:35:00,91.64,91.66,91.64,91.66,2700.0,71.2923,71.3078,71.2923,71.3078,2700.0
2013-02-13 13:40:00,91.65,91.65,91.64,91.64,1600.0,71.3,71.3,71.2923,71.2923,1600.0
2013-02-13 13:45:00,91.66,91.68,91.64,91.66,3600.0,71.3078,71.3234,71.2923,71.3078,3600.0
2013-02-13 13:50:00,91.66,91.7,91.65,91.66,3900.0,71.3078,71.3389,71.3,71.3078,3900.0
2013-02-13 13:55:00,91.66,91.68,91.62,91.63,2600.0,71.3078,71.3234,71.2767,71.2845,2600.0
2013-02-13 14:00:00,91.62,91.67,91.61,91.65,3000.0,71.2767,71.3156,71.2689,71.3,3000.0
2013-02-13 14:05:00,91.65,91.66,91.63,91.66,3300.0,71.3,71.3078,71.2845,71.3078,3300.0
2013-02-13 14:10:00,91.65,91.65,91.61,91.61,1800.0,71.3,71.3,71.2689,71.2689,1800.0
2013-02-13 14:15:00,91.6,91.65,91.56,91.62,14500.0,71.2612,71.3,71.23,71.2767,14500.0
2013-02-13 14:20:00,91.62,91.62,91.58,91.58,2600.0,71.2767,71.2767,71.2456,71.2456,2600.0
2013-02-13 14:25:00,91.56,91.58,91.52,91.56,3200.0,71.23,71.2456,71.1989,71.23,3200.0
2013-02-13 14:30:00,91.57,91.57,91.4,91.43,2800.0,71.2378,71.2378,71.1056,71.1289,2800.0
2013-02-13 14:35:00,91.43,91.52,91.42,91.5,3000.0,71.1289,71.1989,71.1211,71.1834,3000.0
2013-02-13 14:40:00,91.5,91.53,91.46,91.53,2300.0,71.1834,71.2067,71.1522,71.2067,2300.0
2013-02-13 14:45:00,91.54,91.54,91.46,91.47,3200.0,71.2145,71.2145,71.1522,71.16,3200.0
2013-02-13 14:50:00,91.46,91.49,91.43,91.44,4000.0,71.1522,71.1756,71.1289,71.1367,4000.0
2013-02-13 14:55:00,91.44,91.47,91.42,91.45,7400.0,71.1367,71.16,71.1211,71.1445,7400.0
2013-02-13 15:00:00,91.45,91.52,91.43,91.44,9000.0,71.1445,71.1989,71.1289,71.1367,9000.0
2013-02-13 15:05:00,91.45,91.5,91.45,91.45,6500.0,71.1445,71.1834,71.1445,71.1445,6500.0
2013-02-13 15:10:00,91.44,91.5,91.41,91.48,8700.0,71.1367,71.1834,71.1133,71.1678,8700.0
2013-02-13 15:15:00,91.48,91.51,91.48,91.49,5900.0,71.1678,71.1911,71.1678,71.1756,5900.0
2013-02-13 15:20:00,91.49,91.59,91.49,91.5,5200.0,71.1756,71.2534,71.1756,71.1834,5200.0
2013-02-13 15:25:00,91.49,91.5,91.44,91.45,7300.0,71.1756,71.1834,71.1367,71.1445,7300.0
2013-02-13 15:30:00,91.45,91.51,91.42,91.47,11000.0,71.1445,71.1911,71.1211,71.16,11000.0
2013-02-13 15:35:00,91.47,91.49,91.44,91.46,15200.0,71.16,71.1756,71.1367,71.1522,15200.0
2013-02-13 15:40:00,91.46,91.51,91.43,91.44,17600.0,71.1522,71.1911,71.1289,71.1367,17600.0
2013-02-13 15:45:00,91.44,91.54,91.32,91.33,34400.0,71.1367,71.2145,71.0433,71.0511,34400.0
2013-02-13 15:50:00,91.33,91.39,91.32,91.39,39600.0,71.0511,71.0978,71.0433,71.0978,39600.0
2013-02-13 15:55:00,91.39,91.48,91.39,91.45,62200.0,71.0978,71.1678,71.0978,71.1445,62200.0
2013-02-14 09:30:00,89.92,90.12,89.33,89.58,34900.0,70.3161,70.4725,69.8547,70.0502,34900.0
2013-02-14 09:35:00,89.58,89.91,89.51,89.79,18000.0,70.0502,70.3083,69.9955,70.2144,18000.0
2013-02-14 09:40:00,89.86,90.1,89.7,89.97,14700.0,70.2692,70.4568,70.144,70.3552,14700.0
2013-02-14 09:45:00,89.95,90.04,89.85,89.99,10800.0,70.3395,70.4099,70.2613,70.3708,10800.0
2013-02-14 09:50:00,89.96,89.97,89.83,89.86,7800.0,70.3474,70.3552,70.2457,70.2692,7800.0
2013-02-14 09:55:00,89.83,89.92,89.75,89.9,10500.0,70.2457,70.3161,70.1831,70.3004,10500.0
2013-02-14 10:00:00,89.9,89.97,89.87,89.92,10600.0,70.3004,70.3552,70.277,70.3161,10600.0
2013-02-14 10:05:00,89.9,89.9,89.63,89.69,22600.0,70.3004,70.3004,70.0893,70.1362,22600.0
2013-02-14 10:10:00,89.68,89.72,89.59,89.7,13100.0,70.1284,70.1597,70.058,70.144,13100.0
2013-02-14 10:15:00,89.69,89.86,89.66,89.85,51400.0,70.1362,70.2692,70.1128,70.2613,51400.0
2013-02-14 10:20:00,89.85,89.93,89.81,89.93,14200.0,70.2613,70.3239,70.2301,70.3239,14200.0
2013-02-14 10:25:00,89.96,90.01,89.87,89.97,24300.0,70.3474,70.3865,70.277,70.3552,24300.0
2013-02-14 10:30:00,89.95,90.07,89.95,89.98,5800.0,70.3395,70.4334,70.3395,70.363,5800.0
2013-02-14 10:35:00,89.98,90.04,89.95,90.01,9000.0,70.363,70.4099,70.3395,70.3865,9000.0
2013-02-14 10:40:00,90.01,90.39,90.01,90.39,6900.0,70.3865,70.6836,70.3865,70.6836,6900.0
2013-02-14 10:45:00,90.4,90.56,90.4,90.5,8600.0,70.6914,70.8165,70.6914,70.7696,8600.0
2013-02-14 10:50:00,90.49,90.5,90.36,90.36,5800.0,70.7618,70.7696,70.6602,70.6602,5800.0
2013-02-14 10:55:00,90.36,90.36,90.31,90.34,5800.0,70.6602,70.6602,70.6211,70.6445,5800.0
2013-02-14 11:00:00,90.33,90.38,90.33,90.35,10100.0,70.6367,70.6758,70.6367,70.6523,10100.0
2013-02-14 11:05:00,90.35,90.37,90.3,90.3,4300.0,70.6523,70.668,70.6132,70.6132,4300.0
2013-02-14 11:10:00,90.29,90.35,90.29,90.32,5600.0,70.6054,70.6523,70.6054,70.6289,5600.0
2013-02-14 11:15:00,90.32,90.34,90.28,90.28,6100.0,70.6289,70.6445,70.5976,70.5976,6100.0
2013-02-14 11:20:00,90.28,90.34,90.28,90.34,2400.0,70.5976,70.6445,70.5976,70.6445,2400.0
2013-02-14 11:25:00,90.36,90.41,90.35,90.38,4100.0,70.6602,70.6992,70.6523,70.6758,4100.0
2013-02-14 11:30:00,90.36,90.47,90.36,90.36,6100.0,70.6602,70.7462,70.6602,70.6602,6100.0
2013-02-14 11:35:00,90.35,90.39,90.34,90.37,6100.0,70.6523,70.6836,70.6445,70.668,6100.0
2013-02-14 11:40:00,90.38,90.39,90.31,90.36,5000.0,70.6758,70.6836,70.6211,70.6602,5000.0
2013-02-14 11:45:00,90.36,90.47,90.31,90.31,6100.0,70.6602,70.7462,70.6211,70.6211,6100.0
2013-02-14 11:50:00,90.29,90.37,90.29,90.36,3700.0,70.6054,70.668,70.6054,70.6602,3700.0
2013-02-14 11:55:00,90.37,90.44,90.37,90.42,4900.0,70.668,70.7227,70.668,70.7071,4900.0
2013-02-14 12:00:00,90.42,90.43,90.4,90.4,2800.0,70.7071,70.7149,70.6914,70.6914,2800.0
2013-02-14 12:05:00,90.39,90.44,90.37,90.44,5000.0,70.6836,70.7227,70.668,70.7227,5000.0
2013-02-14 12:10:00,90.42,90.46,90.38,90.41,10300.0,70.7071,70.7383,70.6758,70.6992,10300.0
2013-02-14 12:15:00,90.42,90.47,90.42,90.47,5200.0,70.7071,70.7462,70.7071,70.7462,5200.0
2013-02-14 12:20:00,90.45,90.47,90.41,90.42,8200.0,70.7305,70.7462,70.6992,70.7071,8200.0
2013-02-14 12:25:00,90.41,90.44,90.4,90.44,4400.0,70.6992,70.7227,70.6914,70.7227,4400.0
2013-02-14 12:30:00,90.43,90.45,90.39,90.43,6500.0,70.7149,70.7305,70.6836,70.7149,6500.0
2013-02-14 12:35:00,90.44,90.44,90.41,90.42,2000.0,70.7227,70.7227,70.6992,70.7071,2000.0
2013-02-14 12:40:00,90.42,90.44,90.41,90.42,12300.0,70.7071,70.7227,70.6992,70.7071,12300.0
2013-02-14 12:45:00,90.42,90.46,90.4,90.44,8900.0,70.7071,70.7383,70.6914,70.7227,8900.0
2013-02-14 12:50:00,90.45,90.52,90.4,90.52,7100.0,70.7305,70.7853,70.6914,70.7853,7100.0
2013-02-14 12:55:00,90.52,90.71,90.52,90.67,10500.0,70.7853,70.9338,70.7853,70.9026,10500.0
2013-02-14 13:00:00,90.69,90.72,90.69,90.69,1500.0,70.9182,70.9417,70.9182,70.9182,1500.0
2013-02-14 13:05:00,90.7,90.74,90.68,90.72,5000.0,70.926,70.9573,70.9104,70.9417,5000.0
2013-02-14 13:10:00,90.7,90.77,90.56,90.56,7900.0,70.926,70.9808,70.8165,70.8165,7900.0
2013-02-14 13:15:00,90.55,90.63,90.55,90.62,8000.0,70.8087,70.8713,70.8087,70.8635,8000.0
2013-02-14 13:20:00,90.59,90.59,90.51,90.51,2500.0,70.84,70.84,70.7774,70.7774,2500.0
2013-02-14 13:25:00,90.53,90.54,90.46,90.47,5800.0,70.7931,70.8009,70.7383,70.7462,5800.0
2013-02-14 13:30:00,90.47,90.59,90.47,90.55,2800.0,70.7462,70.84,70.7462,70.8087,2800.0
2013-02-14 13:35:00,90.55,90.55,90.46,90.46,2900.0,70.8087,70.8087,70.7383,70.7383,2900.0
2013-02-14 13:40:00,90.46,90.58,90.45,90.57,3100.0,70.7383,70.8322,70.7305,70.8244,3100.0
2013-02-14 13:45:00,90.56,90.65,90.56,90.63,5700.0,70.8165,70.8869,70.8165,70.8713,5700.0
2013-02-14 13:50:00,90.65,90.67,90.63,90.63,2900.0,70.8869,70.9026,70.8713,70.8713,2900.0
2013-02-14 13:55:00,90.64,90.64,90.59,90.6,8200.0,70.8791,70.8791,70.84,70.8478,8200.0
2013-02-14 14:00:00,90.6,90.7,90.59,90.62,13200.0,70.8478,70.926,70.84,70.8635,13200.0
2013-02-14 14:05:00,90.62,90.72,90.61,90.71,10300.0,70.8635,70.9417,70.8556,70.9338,10300.0
2013-02-14 14:10:00,90.7,90.72,90.67,90.71,7800.0,70.926,70.9417,70.9026,70.9338,7800.0
2013-02-14 14:15:00,90.71,90.74,90.7,90.73,3200.0,70.9338,70.9573,70.926,70.9495,3200.0
2013-02-14 14:20:00,90.75,90.81,90.75,90.8,4500.0,70.9651,71.012,70.9651,71.0042,4500.0
2013-02-14 14:25:00,90.8,90.8,90.74,90.75,6800.0,71.0042,71.0042,70.9573,70.9651,6800.0
2013-02-14 14:30:00,90.75,90.75,90.72,90.72,5200.0,70.9651,70.9651,70.9417,70.9417,5200.0
2013-02-14 14:35:00,90.72,90.75,90.7,90.75,4000.0,70.9417,70.9651,70.926,70.9651,4000.0
2013-02-14 14:40:00,90.75,90.75,90.68,90.68,5300.0,70.9651,70.9651,70.9104,70.9104,5300.0
2013-02-14 14:45:00,90.66,90.73,90.66,90.73,4000.0,70.8947,70.9495,70.8947,70.9495,4000.0
2013-02-14 14:50:00,90.73,90.79,90.73,90.78,4000.0,70.9495,70.9964,70.9495,70.9886,4000.0
2013-02-14 14:55:00,90.79,90.81,90.75,90.76,7000.0,70.9964,71.012,70.9651,70.9729,7000.0
2013-02-14 15:00:00,90.74,90.75,90.73,90.73,4900.0,70.9573,70.9651,70.9495,70.9495,4900.0
2013-02-14 15:05:00,90.73,90.78,90.72,90.76,13600.0,70.9495,70.9886,70.9417,70.9729,13600.0
2013-02-14 15:10:00,90.77,90.83,90.76,90.82,4900.0,70.9808,71.0277,70.9729,71.0199,4900.0
2013-02-14 15:15:00,90.82,90.86,90.73,90.76,11300.0,71.0199,71.0511,70.9495,70.9729,11300.0
2013-02-14 15:20:00,90.75,90.82,90.74,90.78,6700.0,70.9651,71.0199,70.9573,70.9886,6700.0
2013-02-14 15:25:00,90.78,90.82,90.78,90.79,11500.0,70.9886,71.0199,70.9886,70.9964,11500.0
2013-02-14 15:30:00,90.78,90.88,90.74,90.74,19900.0,70.9886,71.0668,70.9573,70.9573,19900.0
2013-02-14 15:35:00,90.75,90.86,90.75,90.86,6400.0,70.9651,71.0511,70.9651,71.0511,6400.0
2013-02-14 15:40:00,90.86,90.87,90.78,90.78,17900.0,71.0511,71.059,70.9886,70.9886,17900.0
2013-02-14 15:45:00,90.78,90.83,90.76,90.81,20000.0,70.9886,71.0277,70.9729,71.012,20000.0
2013-02-14 15:50:00,90.82,90.83,90.77,90.78,17600.0,71.0199,71.0277,70.9808,70.9886,17600.0
2013-02-14 15:55:00,90.78,90.85,90.75,90.85,74100.0,70.9886,71.0433,70.9651,71.0433,74100.0
2013-02-15 09:30:00,91.01,91.01,91.01,91.01,102600.0,71.1684,71.1684,71.1684,71.1684,102600.0
2013-02-15 09:35:00,91.05,91.24,91.05,91.24,9500.0,71.1997,71.3483,71.1997,71.3483,9500.0
2013-02-15 09:40:00,91.24,91.43,91.22,91.42,9700.0,71.3483,71.4969,71.3327,71.4891,9700.0
2013-02-15 09:45:00,91.42,91.48,91.36,91.36,9000.0,71.4891,71.536,71.4421,71.4421,9000.0
2013-02-15 09:50:00,91.36,91.52,91.36,91.51,6400.0,71.4421,71.5673,71.4421,71.5594,6400.0
2013-02-15 09:55:00,91.5,91.58,91.45,91.58,14300.0,71.5516,71.6142,71.5125,71.6142,14300.0
2013-02-15 10:00:00,91.59,91.78,91.57,91.62,19400.0,71.622,71.7706,71.6064,71.6455,19400.0
2013-02-15 10:05:00,91.6,91.64,91.5,91.58,10100.0,71.6298,71.6611,71.5516,71.6142,10100.0
2013-02-15 10:10:00,91.6,91.62,91.53,91.53,2100.0,71.6298,71.6455,71.5751,71.5751,2100.0
2013-02-15 10:15:00,91.5,91.5,91.41,91.41,2900.0,71.5516,71.5516,71.4812,71.4812,2900.0
2013-02-15 10:20:00,91.42,91.42,91.23,91.3,4000.0,71.4891,71.4891,71.3405,71.3952,4000.0
2013-02-15 10:25:00,91.29,91.34,91.28,91.31,2300.0,71.3874,71.4265,71.3796,71.403,2300.0
2013-02-15 10:30:00,91.29,91.31,91.2,91.21,2300.0,71.3874,71.403,71.317,71.3248,2300.0
2013-02-15 10:35:00,91.21,91.21,91.11,91.11,5800.0,71.3248,71.3248,71.2466,71.2466,5800.0
2013-02-15 10:40:00,91.12,91.18,91.09,91.15,7900.0,71.2545,71.3014,71.231,71.2779,7900.0
2013-02-15 10:45:00,91.15,91.21,91.11,91.14,8900.0,71.2779,71.3248,71.2466,71.2701,8900.0
2013-02-15 10:50:00,91.14,91.21,91.09,91.09,8900.0,71.2701,71.3248,71.231,71.231,8900.0
2013-02-15 10:55:00,91.11,91.2,91.1,91.19,4600.0,71.2466,71.317,71.2388,71.3092,4600.0
2013-02-15 11:00:00,91.19,91.42,91.18,91.31,27200.0,71.3092,71.4891,71.3014,71.403,27200.0
2013-02-15 11:05:00,91.31,91.31,91.2,91.26,11200.0,71.403,71.403,71.317,71.3639,11200.0
2013-02-15 11:10:00,91.26,91.3,91.11,91.12,9000.0,71.3639,71.3952,71.2466,71.2545,9000.0
2013-02-15 11:15:00,91.11,91.11,91.01,91.01,7100.0,71.2466,71.2466,71.1684,71.1684,7100.0
2013-02-15 11:20:00,91.0,91.03,90.99,91.02,3000.0,71.1606,71.1841,71.1528,71.1763,3000.0
2013-02-15 11:25:00,91.04,91.04,90.98,90.99,9300.0,71.1919,71.1919,71.145,71.1528,9300.0
2013-02-15 11:30:00,90.99,91.03,90.93,91.03,4800.0,71.1528,71.1841,71.1059,71.1841,4800.0
2013-02-15 11:35:00,91.05,91.06,90.98,91.01,9000.0,71.1997,71.2075,71.145,71.1684,9000.0
2013-02-15 11:40:00,91.01,91.01,90.9,91.01,7600.0,71.1684,71.1684,71.0824,71.1684,7600.0
2013-02-15 11:45:00,91.06,91.15,91.03,91.15,3000.0,71.2075,71.2779,71.1841,71.2779,3000.0
2013-02-15 11:50:00,91.14,91.2,91.14,91.2,16000.0,71.2701,71.317,71.2701,71.317,16000.0
2013-02-15 11:55:00,91.2,91.21,91.14,91.14,2900.0,71.317,71.3248,71.2701,71.2701,2900.0
2013-02-15 12:00:00,91.18,91.18,91.1,91.13,3600.0,71.3014,71.3014,71.2388,71.2623,3600.0
2013-02-15 12:05:00,91.11,91.15,91.05,91.05,2100.0,71.2466,71.2779,71.1997,71.1997,2100.0
2013-02-15 12:10:00,91.04,91.04,90.91,90.92,3800.0,71.1919,71.1919,71.0902,71.0981,3800.0
2013-02-15 12:15:00,90.92,90.92,90.85,90.87,1900.0,71.0981,71.0981,71.0433,71.059,1900.0
2013-02-15 12:20:00,90.83,90.86,90.8,90.83,2800.0,71.0277,71.0511,71.0042,71.0277,2800.0
2013-02-15 12:25:00,90.83,90.87,90.8,90.87,2700.0,71.0277,71.059,71.0042,71.059,2700.0
2013-02-15 12:30:00,90.89,90.92,90.85,90.91,1900.0,71.0746,71.0981,71.0433,71.0902,1900.0
2013-02-15 12:35:00,90.92,90.92,90.87,90.9,1800.0,71.0981,71.0981,71.059,71.0824,1800.0
2013-02-15 12:40:00,90.93,90.97,90.93,90.94,1200.0,71.1059,71.1372,71.1059,71.1137,1200.0
2013-02-15 12:45:00,90.92,90.98,90.89,90.98,8100.0,71.0981,71.145,71.0746,71.145,8100.0
2013-02-15 12:50:00,90.97,90.99,90.95,90.99,1000.0,71.1372,71.1528,71.1215,71.1528,1000.0
2013-02-15 12:55:00,90.99,91.02,90.92,90.97,13500.0,71.1528,71.1763,71.0981,71.1372,13500.0
2013-02-15 13:00:00,91.01,91.03,91.0,91.03,1900.0,71.1684,71.1841,71.1606,71.1841,1900.0
2013-02-15 13:05:00,91.03,91.03,91.0,91.0,1900.0,71.1841,71.1841,71.1606,71.1606,1900.0
2013-02-15 13:10:00,91.01,91.01,90.95,90.95,7500.0,71.1684,71.1684,71.1215,71.1215,7500.0
2013-02-15 13:15:00,90.98,91.0,90.96,90.96,2000.0,71.145,71.1606,71.1293,71.1293,2000.0
2013-02-15 13:20:00,90.96,90.97,90.93,90.95,12800.0,71.1293,71.1372,71.1059,71.1215,12800.0
2013-02-15 13:25:00,90.93,90.99,90.92,90.99,9900.0,71.1059,71.1528,71.0981,71.1528,9900.0
2013-02-15 13:30:00,91.0,91.01,90.96,91.01,3200.0,71.1606,71.1684,71.1293,71.1684,3200.0
2013-02-15 13:35:00,91.0,91.0,90.92,90.97,3300.0,71.1606,71.1606,71.0981,71.1372,3300.0
2013-02-15 13:40:00,90.96,91.02,90.96,90.99,3800.0,71.1293,71.1763,71.1293,71.1528,3800.0
2013-02-15 13:45:00,91.0,91.0,90.97,91.0,1500.0,71.1606,71.1606,71.1372,71.1606,1500.0
2013-02-15 13:50:00,91.02,91.02,90.99,91.0,2700.0,71.1763,71.1763,71.1528,71.1606,2700.0
2013-02-15 13:55:00,91.0,91.06,90.99,90.99,10700.0,71.1606,71.2075,71.1528,71.1528,10700.0
2013-02-15 14:00:00,90.99,91.03,90.94,90.95,6900.0,71.1528,71.1841,71.1137,71.1215,6900.0
2013-02-15 14:05:00,90.97,90.99,90.82,90.83,6300.0,71.1372,71.1528,71.0199,71.0277,6300.0
2013-02-15 14:10:00,90.83,90.87,90.82,90.85,2400.0,71.0277,71.059,71.0199,71.0433,2400.0
2013-02-15 14:15:00,90.82,90.82,90.65,90.65,4100.0,71.0199,71.0199,70.8869,70.8869,4100.0
2013-02-15 14:20:00,90.67,90.74,90.67,90.7,900.0,70.9026,70.9573,70.9026,70.926,900.0
2013-02-15 14:25:00,90.68,90.68,90.56,90.61,4600.0,70.9104,70.9104,70.8165,70.8556,4600.0
2013-02-15 14:30:00,90.59,90.71,90.59,90.69,4500.0,70.84,70.9338,70.84,70.9182,4500.0
2013-02-15 14:35:00,90.67,90.77,90.6,90.76,7200.0,70.9026,70.9808,70.8478,70.9729,7200.0
2013-02-15 14:40:00,90.76,90.76,90.56,90.57,2000.0,70.9729,70.9729,70.8165,70.8244,2000.0
2013-02-15 14:45:00,90.56,90.64,90.55,90.62,5300.0,70.8165,70.8791,70.8087,70.8635,5300.0
2013-02-15 14:50:00,90.62,90.67,90.62,90.66,2100.0,70.8635,70.9026,70.8635,70.8947,2100.0
2013-02-15 14:55:00,90.68,90.68,90.59,90.59,2600.0,70.9104,70.9104,70.84,70.84,2600.0
2013-02-15 15:00:00,90.58,90.72,90.56,90.62,8700.0,70.8322,70.9417,70.8165,70.8635,8700.0
2013-02-15 15:05:00,90.64,90.64,90.57,90.63,11700.0,70.8791,70.8791,70.8244,70.8713,11700.0
2013-02-15 15:10:00,90.64,90.65,90.54,90.54,10100.0,70.8791,70.8869,70.8009,70.8009,10100.0
2013-02-15 15:15:00,90.56,90.71,90.55,90.7,4600.0,70.8165,70.9338,70.8087,70.926,4600.0
2013-02-15 15:20:00,90.7,90.8,90.7,90.75,7900.0,70.926,71.0042,70.926,70.9651,7900.0
2013-02-15 15:25:00,90.75,90.76,90.71,90.73,9100.0,70.9651,70.9729,70.9338,70.9495,9100.0
2013-02-15 15:30:00,90.73,90.81,90.72,90.73,14400.0,70.9495,71.012,70.9417,70.9495,14400.0
2013-02-15 15:35:00,90.72,90.87,90.72,90.81,10900.0,70.9417,71.059,70.9417,71.012,10900.0
2013-02-15 15:40:00,90.81,90.85,90.79,90.82,11200.0,71.012,71.0433,70.9964,71.0199,11200.0
2013-02-15 15:45:00,90.81,90.82,90.67,90.75,12400.0,71.012,71.0199,70.9026,70.9651,12400.0
2013-02-15 15:50:00,90.75,90.78,90.68,90.69,20900.0,70.9651,70.9886,70.9104,70.9182,20900.0
2013-02-15 15:55:00,90.69,90.79,90.67,90.77,40900.0,70.9182,70.9964,70.9026,70.9808,40900.0
2013-02-19 09:30:00,91.17,91.48,91.11,91.47,12100.0,71.2936,71.536,71.2466,71.5282,12100.0
2013-02-19 09:35:00,91.48,91.63,91.42,91.54,12500.0,71.536,71.6533,71.4891,71.5829,12500.0
2013-02-19 09:40:00,91.53,91.57,91.38,91.42,9600.0,71.5751,71.6064,71.4578,71.4891,9600.0
2013-02-19 09:45:00,91.47,91.84,91.47,91.77,15500.0,71.5282,71.8175,71.5282,71.7627,15500.0
2013-02-19 09:50:00,91.76,91.8,91.68,91.73,12700.0,71.7549,71.7862,71.6924,71.7315,12700.0
2013-02-19 09:55:00,91.76,91.77,91.62,91.62,19000.0,71.7549,71.7627,71.6455,71.6455,19000.0
2013-02-19 10:00:00,91.64,91.67,91.59,91.65,8800.0,71.6611,71.6846,71.622,71.6689,8800.0
2013-02-19 10:05:00,91.64,91.64,91.54,91.63,11500.0,71.6611,71.6611,71.5829,71.6533,11500.0
2013-02-19 10:10:00,91.62,91.65,91.59,91.63,15300.0,71.6455,71.6689,71.622,71.6533,15300.0
2013-02-19 10:15:00,91.63,91.67,91.47,91.51,14100.0,71.6533,71.6846,71.5282,71.5594,14100.0
2013-02-19 10:20:00,91.52,91.56,91.4,91.45,5700.0,71.5673,71.5985,71.4734,71.5125,5700.0
2013-02-19 10:25:00,91.48,91.49,91.42,91.47,7900.0,71.536,71.5438,71.4891,71.5282,7900.0
2013-02-19 10:30:00,91.48,91.48,91.33,91.33,11100.0,71.536,71.536,71.4187,71.4187,11100.0
2013-02-19 10:35:00,91.34,91.34,91.29,91.31,5900.0,71.4265,71.4265,71.3874,71.403,5900.0
2013-02-19 10:40:00,91.32,91.37,91.28,91.28,9300.0,71.4109,71.45,71.3796,71.3796,9300.0
2013-02-19 10:45:00,91.29,91.36,91.28,91.3,18400.0,71.3874,71.4421,71.3796,71.3952,18400.0
2013-02-19 10:50:00,91.3,91.3,91.05,91.06,13600.0,71.3952,71.3952,71.1997,71.2075,13600.0
2013-02-19 10:55:00,91.06,91.09,91.0,91.0,13300.0,71.2075,71.231,71.1606,71.1606,13300.0
2013-02-19 11:00:00,90.99,91.04,90.99,91.01,7700.0,71.1528,71.1919,71.1528,71.1684,7700.0
2013-02-19 11:05:00,91.01,91.13,91.0,91.1,16300.0,71.1684,71.2623,71.1606,71.2388,16300.0
2013-02-19 11:10:00,91.11,91.11,91.07,91.07,3300.0,71.2466,71.2466,71.2154,71.2154,3300.0
2013-02-19 11:15:00,91.06,91.06,91.0,91.01,6300.0,71.2075,71.2075,71.1606,71.1684,6300.0
2013-02-19 11:20:00,91.01,91.02,90.97,91.02,5900.0,71.1684,71.1763,71.1372,71.1763,5900.0
2013-02-19 11:25:00,91.03,91.08,91.02,91.07,11000.0,71.1841,71.2232,71.1763,71.2154,11000.0
2013-02-19 11:30:00,91.07,91.07,90.97,91.01,15600.0,71.2154,71.2154,71.1372,71.1684,15600.0
2013-02-19 11:35:00,91.0,91.06,90.98,91.05,11900.0,71.1606,71.2075,71.145,71.1997,11900.0
2013-02-19 11:40:00,91.05,91.09,90.95,91.07,21200.0,71.1997,71.231,71.1215,71.2154,21200.0
2013-02-19 11:45:00,91.09,91.18,91.09,91.13,5300.0,71.231,71.3014,71.231,71.2623,5300.0
2013-02-19 11:50:00,91.13,91.15,91.09,91.1,6700.0,71.2623,71.2779,71.231,71.2388,6700.0
2013-02-19 11:55:00,91.1,91.13,91.08,91.11,6300.0,71.2388,71.2623,71.2232,71.2466,6300.0
2013-02-19 12:00:00,91.12,91.13,91.02,91.02,6000.0,71.2545,71.2623,71.1763,71.1763,6000.0
2013-02-19 12:05:00,91.02,91.03,90.98,90.99,2700.0,71.1763,71.1841,71.145,71.1528,2700.0
2013-02-19 12:10:00,90.95,90.95,90.83,90.86,6900.0,71.1215,71.1215,71.0277,71.0511,6900.0
2013-02-19 12:15:00,90.85,90.93,90.85,90.93,12700.0,71.0433,71.1059,71.0433,71.1059,12700.0
2013-02-19 12:20:00,90.92,90.95,90.92,90.94,1400.0,71.0981,71.1215,71.0981,71.1137,1400.0
2013-02-19 12:25:00,90.96,90.99,90.94,90.94,4700.0,71.1293,71.1528,71.1137,71.1137,4700.0
2013-02-19 12:30:00,90.94,90.94,90.88,90.88,1800.0,71.1137,71.1137,71.0668,71.0668,1800.0
2013-02-19 12:35:00,90.87,90.87,90.79,90.84,8400.0,71.059,71.059,70.9964,71.0355,8400.0
2013-02-19 12:40:00,90.84,90.86,90.84,90.85,2600.0,71.0355,71.0511,71.0355,71.0433,2600.0
2013-02-19 12:45:00,90.85,90.85,90.75,90.75,7300.0,71.0433,71.0433,70.9651,70.9651,7300.0
2013-02-19 12:50:00,90.75,90.83,90.74,90.83,2600.0,70.9651,71.0277,70.9573,71.0277,2600.0
2013-02-19 12:55:00,90.84,90.87,90.77,90.8,12500.0,71.0355,71.059,70.9808,71.0042,12500.0
2013-02-19 13:00:00,90.85,90.9,90.85,90.88,2400.0,71.0433,71.0824,71.0433,71.0668,2400.0
2013-02-19 13:05:00,90.89,90.91,90.89,90.9,3300.0,71.0746,71.0902,71.0746,71.0824,3300.0
2013-02-19 13:10:00,90.9,90.91,90.9,90.9,4100.0,71.0824,71.0902,71.0824,71.0824,4100.0
2013-02-19 13:15:00,90.9,90.92,90.9,90.91,2700.0,71.0824,71.0981,71.0824,71.0902,2700.0
2013-02-19 13:20:00,90.92,90.93,90.9,90.91,5000.0,71.0981,71.1059,71.0824,71.0902,5000.0
2013-02-19 13:25:00,90.92,90.93,90.88,90.89,3700.0,71.0981,71.1059,71.0668,71.0746,3700.0
2013-02-19 13:30:00,90.92,90.95,90.92,90.95,1500.0,71.0981,71.1215,71.0981,71.1215,1500.0
2013-02-19 13:35:00,90.98,90.99,90.95,90.96,4000.0,71.145,71.1528,71.1215,71.1293,4000.0
2013-02-19 13:40:00,90.96,90.98,90.95,90.96,2700.0,71.1293,71.145,71.1215,71.1293,2700.0
2013-02-19 13:45:00,90.97,90.97,90.97,90.97,1700.0,71.1372,71.1372,71.1372,71.1372,1700.0
2013-02-19 13:50:00,91.0,91.0,90.89,90.89,5600.0,71.1606,71.1606,71.0746,71.0746,5600.0
2013-02-19 13:55:00,90.9,90.9,90.88,90.89,9300.0,71.0824,71.0824,71.0668,71.0746,9300.0
2013-02-19 14:00:00,90.89,90.9,90.86,90.88,17700.0,71.0746,71.0824,71.0511,71.0668,17700.0
2013-02-19 14:05:00,90.88,90.99,90.87,90.97,8100.0,71.0668,71.1528,71.059,71.1372,8100.0
2013-02-19 14:10:00,90.97,90.98,90.93,90.98,2900.0,71.1372,71.145,71.1059,71.145,2900.0
2013-02-19 14:15:00,90.97,90.97,90.94,90.96,3600.0,71.1372,71.1372,71.1137,71.1293,3600.0
2013-02-19 14:20:00,90.94,90.94,90.91,90.91,4300.0,71.1137,71.1137,71.0902,71.0902,4300.0
2013-02-19 14:25:00,90.91,90.92,90.85,90.87,8100.0,71.0902,71.0981,71.0433,71.059,8100.0
2013-02-19 14:30:00,90.88,90.93,90.87,90.89,11200.0,71.0668,71.1059,71.059,71.0746,11200.0
2013-02-19 14:35:00,90.9,90.91,90.85,90.9,16200.0,71.0824,71.0902,71.0433,71.0824,16200.0
2013-02-19 14:40:00,90.9,90.92,90.84,90.84,12600.0,71.0824,71.0981,71.0355,71.0355,12600.0
2013-02-19 14:45:00,90.86,90.88,90.82,90.82,7600.0,71.0511,71.0668,71.0199,71.0199,7600.0
2013-02-19 14:50:00,90.87,90.92,90.85,90.89,5000.0,71.059,71.0981,71.0433,71.0746,5000.0
2013-02-19 14:55:00,90.89,90.92,90.85,90.87,9800.0,71.0746,71.0981,71.0433,71.059,9800.0
2013-02-19 15:00:00,90.85,90.85,90.77,90.82,21000.0,71.0433,71.0433,70.9808,71.0199,21000.0
2013-02-19 15:05:00,90.83,90.86,90.79,90.85,14700.0,71.0277,71.0511,70.9964,71.0433,14700.0
2013-02-19 15:10:00,90.8,90.86,90.8,90.83,17300.0,71.0042,71.0511,71.0042,71.0277,17300.0
2013-02-19 15:15:00,90.83,90.87,90.82,90.85,14000.0,71.0277,71.059,71.0199,71.0433,14000.0
2013-02-19 15:20:00,90.85,90.86,90.75,90.83,44400.0,71.0433,71.0511,70.9651,71.0277,44400.0
2013-02-19 15:25:00,90.84,90.86,90.74,90.74,12000.0,71.0355,71.0511,70.9573,70.9573,12000.0
2013-02-19 15:30:00,90.74,90.83,90.65,90.67,29700.0,70.9573,71.0277,70.8869,70.9026,29700.0
2013-02-19 15:35:00,90.68,90.68,90.55,90.58,30600.0,70.9104,70.9104,70.8087,70.8322,30600.0
2013-02-19 15:40:00,90.58,90.67,90.58,90.65,29500.0,70.8322,70.9026,70.8322,70.8869,29500.0
2013-02-19 15:45:00,90.66,90.75,90.65,90.75,21900.0,70.8947,70.9651,70.8869,70.9651,21900.0
2013-02-19 15:50:00,90.76,90.83,90.74,90.83,24200.0,70.9729,71.0277,70.9573,71.0277,24200.0
2013-02-19 15:55:00,90.83,90.85,90.81,90.85,50800.0,71.0277,71.0433,71.012,71.0433,50800.0
2013-02-20 09:30:00,90.98,91.16,90.74,90.9,20800.0,71.145,71.2857,70.9573,71.0824,20800.0
2013-02-20 09:35:00,90.98,90.98,90.87,90.91,4700.0,71.145,71.145,71.059,71.0902,4700.0
2013-02-20 09:40:00,90.94,90.97,90.81,90.81,6300.0,71.1137,71.1372,71.012,71.012,6300.0
2013-02-20 09:45:00,90.81,90.86,90.75,90.78,9600.0,71.012,71.0511,70.9651,70.9886,9600.0
2013-02-20 09:50:00,90.84,90.84,90.66,90.68,3800.0,71.0355,71.0355,70.8947,70.9104,3800.0
2013-02-20 09:55:00,90.66,90.75,90.62,90.75,2800.0,70.8947,70.9651,70.8635,70.9651,2800.0
2013-02-20 10:00:00,90.75,90.76,90.66,90.66,5800.0,70.9651,70.9729,70.8947,70.8947,5800.0
2013-02-20 10:05:00,90.68,90.79,90.68,90.69,3100.0,70.9104,70.9964,70.9104,70.9182,3100.0
2013-02-20 10:10:00,90.69,90.81,90.69,90.78,5700.0,70.9182,71.012,70.9182,70.9886,5700.0
2013-02-20 10:15:00,90.77,90.95,90.76,90.93,29200.0,70.9808,71.1215,70.9729,71.1059,29200.0
2013-02-20 10:20:00,90.96,91.16,90.96,91.16,7600.0,71.1293,71.2857,71.1293,71.2857,7600.0
2013-02-20 10:25:00,91.15,91.27,91.0,91.27,27100.0,71.2779,71.3718,71.1606,71.3718,27100.0
2013-02-20 10:30:00,91.26,91.31,91.13,91.24,18500.0,71.3639,71.403,71.2623,71.3483,18500.0
2013-02-20 10:35:00,91.23,91.28,91.14,91.17,8500.0,71.3405,71.3796,71.2701,71.2936,8500.0
2013-02-20 10:40:00,91.16,91.17,90.93,90.93,5700.0,71.2857,71.2936,71.1059,71.1059,5700.0
2013-02-20 10:45:00,90.92,90.99,90.87,90.89,7200.0,71.0981,71.1528,71.059,71.0746,7200.0
2013-02-20 10:50:00,90.89,91.0,90.89,90.98,10300.0,71.0746,71.1606,71.0746,71.145,10300.0
2013-02-20 10:55:00,90.97,91.07,90.89,91.07,6300.0,71.1372,71.2154,71.0746,71.2154,6300.0
2013-02-20 11:00:00,91.07,91.07,90.84,90.88,6500.0,71.2154,71.2154,71.0355,71.0668,6500.0
2013-02-20 11:05:00,90.87,90.95,90.85,90.93,5300.0,71.059,71.1215,71.0433,71.1059,5300.0
2013-02-20 11:10:00,90.94,90.94,90.82,90.84,4500.0,71.1137,71.1137,71.0199,71.0355,4500.0
2013-02-20 11:15:00,90.88,90.97,90.84,90.92,5700.0,71.0668,71.1372,71.0355,71.0981,5700.0
2013-02-20 11:20:00,90.92,91.01,90.92,90.96,7700.0,71.0981,71.1684,71.0981,71.1293,7700.0
2013-02-20 11:25:00,90.96,91.08,90.96,91.03,19100.0,71.1293,71.2232,71.1293,71.1841,19100.0
2013-02-20 11:30:00,91.06,91.09,90.98,91.01,6800.0,71.2075,71.231,71.145,71.1684,6800.0
2013-02-20 11:35:00,91.02,91.02,90.82,90.84,6200.0,71.1763,71.1763,71.0199,71.0355,6200.0
2013-02-20 11:40:00,90.85,90.91,90.82,90.91,2700.0,71.0433,71.0902,71.0199,71.0902,2700.0
2013-02-20 11:45:00,90.91,91.02,90.91,91.01,15500.0,71.0902,71.1763,71.0902,71.1684,15500.0
2013-02-20 11:50:00,91.03,91.12,91.03,91.08,5900.0,71.1841,71.2545,71.1841,71.2232,5900.0
2013-02-20 11:55:00,91.07,91.1,90.99,91.07,14700.0,71.2154,71.2388,71.1528,71.2154,14700.0
2013-02-20 12:00:00,91.07,91.15,91.03,91.14,6200.0,71.2154,71.2779,71.1841,71.2701,6200.0
2013-02-20 12:05:00,91.14,91.22,91.14,91.2,7700.0,71.2701,71.3327,71.2701,71.317,7700.0
2013-02-20 12:10:00,91.19,91.29,91.16,91.28,9500.0,71.3092,71.3874,71.2857,71.3796,9500.0
2013-02-20 12:15:00,91.28,91.37,91.27,91.36,5900.0,71.3796,71.45,71.3718,71.4421,5900.0
2013-02-20 12:20:00,91.37,91.42,91.31,91.31,6800.0,71.45,71.4891,71.403,71.403,6800.0
2013-02-20 12:25:00,91.31,91.35,91.3,91.3,4800.0,71.403,71.4343,71.3952,71.3952,4800.0
2013-02-20 12:30:00,91.3,91.32,91.27,91.27,5500.0,71.3952,71.4109,71.3718,71.3718,5500.0
2013-02-20 12:35:00,91.3,91.35,91.3,91.35,4900.0,71.3952,71.4343,71.3952,71.4343,4900.0
2013-02-20 12:40:00,91.34,91.35,91.3,91.35,4400.0,71.4265,71.4343,71.3952,71.4343,4400.0
2013-02-20 12:45:00,91.34,91.39,91.33,91.37,9900.0,71.4265,71.4656,71.4187,71.45,9900.0
2013-02-20 12:50:00,91.35,91.35,91.25,91.31,7000.0,71.4343,71.4343,71.3561,71.403,7000.0
2013-02-20 12:55:00,91.32,91.33,91.28,91.33,9400.0,71.4109,71.4187,71.3796,71.4187,9400.0
2013-02-20 13:00:00,91.32,91.32,91.22,91.22,3000.0,71.4109,71.4109,71.3327,71.3327,3000.0
2013-02-20 13:05:00,91.23,91.29,91.19,91.19,4600.0,71.3405,71.3874,71.3092,71.3092,4600.0
2013-02-20 13:10:00,91.2,91.3,91.18,91.29,3900.0,71.317,71.3952,71.3014,71.3874,3900.0
2013-02-20 13:15:00,91.29,91.31,91.28,91.28,2800.0,71.3874,71.403,71.3796,71.3796,2800.0
2013-02-20 13:20:00,91.27,91.27,91.2,91.25,21800.0,71.3718,71.3718,71.317,71.3561,21800.0
2013-02-20 13:25:00,91.25,91.25,91.17,91.18,3200.0,71.3561,71.3561,71.2936,71.3014,3200.0
2013-02-20 13:30:00,91.18,91.19,91.09,91.12,4300.0,71.3014,71.3092,71.231,71.2545,4300.0
2013-02-20 13:35:00,91.14,91.16,91.05,91.05,3500.0,71.2701,71.2857,71.1997,71.1997,3500.0
2013-02-20 13:40:00,91.06,91.1,90.97,91.1,5000.0,71.2075,71.2388,71.1372,71.2388,5000.0
2013-02-20 13:45:00,91.11,91.12,91.02,91.03,4000.0,71.2466,71.2545,71.1763,71.1841,4000.0
2013-02-20 13:50:00,91.02,91.03,90.97,91.0,3000.0,71.1763,71.1841,71.1372,71.1606,3000.0
2013-02-20 13:55:00,90.99,90.99,90.87,90.95,5200.0,71.1528,71.1528,71.059,71.1215,5200.0
2013-02-20 14:00:00,90.93,90.98,90.78,90.96,10600.0,71.1059,71.145,70.9886,71.1293,10600.0
2013-02-20 14:05:00,90.99,91.12,90.95,91.12,6100.0,71.1528,71.2545,71.1215,71.2545,6100.0
2013-02-20 14:10:00,91.14,91.17,91.02,91.08,14500.0,71.2701,71.2936,71.1763,71.2232,14500.0
2013-02-20 14:15:00,91.08,91.2,91.04,91.2,21500.0,71.2232,71.317,71.1919,71.317,21500.0
2013-02-20 14:20:00,91.19,91.2,90.96,91.0,16400.0,71.3092,71.317,71.1293,71.1606,16400.0
2013-02-20 14:25:00,90.98,91.15,90.98,91.13,9100.0,71.145,71.2779,71.145,71.2623,9100.0
2013-02-20 14:30:00,91.13,91.16,91.07,91.1,15100.0,71.2623,71.2857,71.2154,71.2388,15100.0
2013-02-20 14:35:00,91.09,91.13,91.03,91.11,19600.0,71.231,71.2623,71.1841,71.2466,19600.0
2013-02-20 14:40:00,91.1,91.1,90.97,90.99,10200.0,71.2388,71.2388,71.1372,71.1528,10200.0
2013-02-20 14:45:00,91.0,91.0,90.84,90.84,14400.0,71.1606,71.1606,71.0355,71.0355,14400.0
2013-02-20 14:50:00,90.85,90.87,90.62,90.62,14900.0,71.0433,71.059,70.8635,70.8635,14900.0
2013-02-20 14:55:00,90.61,90.64,90.45,90.45,18200.0,70.8556,70.8791,70.7305,70.7305,18200.0
2013-02-20 15:00:00,90.44,90.47,90.31,90.31,45200.0,70.7227,70.7462,70.6211,70.6211,45200.0
2013-02-20 15:05:00,90.33,90.37,90.29,90.34,17200.0,70.6367,70.668,70.6054,70.6445,17200.0
2013-02-20 15:10:00,90.34,90.37,90.16,90.19,11500.0,70.6445,70.668,70.5038,70.5272,11500.0
2013-02-20 15:15:00,90.19,90.21,90.06,90.1,18600.0,70.5272,70.5429,70.4256,70.4568,18600.0
2013-02-20 15:20:00,90.1,90.33,90.09,90.25,17400.0,70.4568,70.6367,70.449,70.5741,17400.0
2013-02-20 15:25:00,90.25,90.25,90.05,90.09,27300.0,70.5741,70.5741,70.4177,70.449,27300.0
2013-02-20 15:30:00,90.1,90.1,89.95,89.97,30400.0,70.4568,70.4568,70.3395,70.3552,30400.0
2013-02-20 15:35:00,89.98,90.09,89.97,90.02,34700.0,70.363,70.449,70.3552,70.3943,34700.0
2013-02-20 15:40:00,90.01,90.01,89.69,89.72,44000.0,70.3865,70.3865,70.1362,70.1597,44000.0
2013-02-20 15:45:00,89.73,89.83,89.56,89.61,80700.0,70.1675,70.2457,70.0346,70.0737,80700.0
2013-02-20 15:50:00,89.61,89.67,89.53,89.64,33100.0,70.0737,70.1206,70.0111,70.0971,33100.0
2013-02-20 15:55:00,89.62,89.63,89.44,89.53,92300.0,70.0815,70.0893,69.9407,70.0111,92300.0
2013-02-21 09:30:00,89.14,89.15,88.78,88.78,13100.0,69.7061,69.7139,69.4246,69.4246,13100.0
2013-02-21 09:35:00,88.81,89.07,88.69,88.79,10900.0,69.4481,69.6514,69.3542,69.4324,10900.0
2013-02-21 09:40:00,88.85,89.32,88.85,88.97,5400.0,69.4794,69.8469,69.4794,69.5732,5400.0
2013-02-21 09:45:00,88.97,88.97,88.71,88.8,5200.0,69.5732,69.5732,69.3699,69.4403,5200.0
2013-02-21 09:50:00,88.78,88.78,88.58,88.73,20200.0,69.4246,69.4246,69.2682,69.3855,20200.0
2013-02-21 09:55:00,88.74,89.02,88.72,89.02,11300.0,69.3933,69.6123,69.3777,69.6123,11300.0
2013-02-21 10:00:00,89.01,89.02,88.67,88.95,33000.0,69.6045,69.6123,69.3386,69.5576,33000.0
2013-02-21 10:05:00,88.95,89.08,88.93,88.95,12100.0,69.5576,69.6592,69.5419,69.5576,12100.0
2013-02-21 10:10:00,88.95,89.11,88.89,89.07,11600.0,69.5576,69.6827,69.5106,69.6514,11600.0
2013-02-21 10:15:00,89.04,89.06,88.92,88.93,8800.0,69.6279,69.6436,69.5341,69.5419,8800.0
2013-02-21 10:20:00,88.99,89.03,88.95,89.02,7000.0,69.5888,69.6201,69.5576,69.6123,7000.0
2013-02-21 10:25:00,89.02,89.17,89.02,89.16,4500.0,69.6123,69.7296,69.6123,69.7218,4500.0
2013-02-21 10:30:00,89.16,89.2,89.09,89.16,6300.0,69.7218,69.753,69.667,69.7218,6300.0
2013-02-21 10:35:00,89.11,89.11,88.85,88.87,5900.0,69.6827,69.6827,69.4794,69.495,5900.0
2013-02-21 10:40:00,88.88,89.06,88.88,89.0,8100.0,69.5028,69.6436,69.5028,69.5967,8100.0
2013-02-21 10:45:00,89.03,89.29,89.01,89.27,8600.0,69.6201,69.8234,69.6045,69.8078,8600.0
2013-02-21 10:50:00,89.24,89.24,89.14,89.22,6900.0,69.7843,69.7843,69.7061,69.7687,6900.0
2013-02-21 10:55:00,89.21,89.25,89.15,89.21,8300.0,69.7609,69.7921,69.7139,69.7609,8300.0
2013-02-21 11:00:00,89.25,89.29,89.16,89.23,9100.0,69.7921,69.8234,69.7218,69.7765,9100.0
2013-02-21 11:05:00,89.21,89.34,89.2,89.27,5800.0,69.7609,69.8625,69.753,69.8078,5800.0
2013-02-21 11:10:00,89.26,89.26,89.07,89.08,6100.0,69.8,69.8,69.6514,69.6592,6100.0
2013-02-21 11:15:00,89.07,89.15,89.04,89.14,211000.0,69.6514,69.7139,69.6279,69.7061,211000.0
2013-02-21 11:20:00,89.12,89.2,89.11,89.2,7500.0,69.6905,69.753,69.6827,69.753,7500.0
2013-02-21 11:25:00,89.18,89.32,89.04,89.11,31000.0,69.7374,69.8469,69.6279,69.6827,31000.0
2013-02-21 11:30:00,89.1,89.1,88.88,88.89,19000.0,69.6748,69.6748,69.5028,69.5106,19000.0
2013-02-21 11:35:00,88.91,89.15,88.91,89.1,4900.0,69.5263,69.7139,69.5263,69.6748,4900.0
2013-02-21 11:40:00,89.1,89.18,89.09,89.12,3900.0,69.6748,69.7374,69.667,69.6905,3900.0
2013-02-21 11:45:00,89.08,89.08,88.94,88.97,3900.0,69.6592,69.6592,69.5497,69.5732,3900.0
2013-02-21 11:50:00,88.99,89.03,88.97,89.01,4600.0,69.5888,69.6201,69.5732,69.6045,4600.0
2013-02-21 11:55:00,89.01,89.01,88.85,88.85,6300.0,69.6045,69.6045,69.4794,69.4794,6300.0
2013-02-21 12:00:00,88.86,88.86,88.73,88.73,3500.0,69.4872,69.4872,69.3855,69.3855,3500.0
2013-02-21 12:05:00,88.75,88.75,88.64,88.7,3800.0,69.4012,69.4012,69.3151,69.3621,3800.0
2013-02-21 12:10:00,88.7,88.7,88.59,88.6,3200.0,69.3621,69.3621,69.276,69.2839,3200.0
2013-02-21 12:15:00,88.57,88.57,88.39,88.42,7000.0,69.2604,69.2604,69.1196,69.1431,7000.0
2013-02-21 12:20:00,88.45,88.48,88.38,88.45,4100.0,69.1666,69.19,69.1118,69.1666,4100.0
2013-02-21 12:25:00,88.46,88.46,88.41,88.46,3100.0,69.1744,69.1744,69.1353,69.1744,3100.0
2013-02-21 12:30:00,88.47,88.5,88.41,88.42,5100.0,69.1822,69.2057,69.1353,69.1431,5100.0
2013-02-21 12:35:00,88.42,88.42,88.31,88.35,4400.0,69.1431,69.1431,69.0571,69.0884,4400.0
2013-02-21 12:40:00,88.35,88.4,88.29,88.29,15200.0,69.0884,69.1275,69.0414,69.0414,15200.0
2013-02-21 12:45:00,88.27,88.36,88.22,88.26,6500.0,69.0258,69.0962,68.9867,69.018,6500.0
2013-02-21 12:50:00,88.26,88.27,88.18,88.27,8200.0,69.018,69.0258,68.9554,69.0258,8200.0
2013-02-21 12:55:00,88.28,88.34,88.27,88.32,6100.0,69.0336,69.0805,69.0258,69.0649,6100.0
2013-02-21 13:00:00,88.3,88.58,88.3,88.58,7400.0,69.0493,69.2682,69.0493,69.2682,7400.0
2013-02-21 13:05:00,88.59,88.61,88.54,88.6,3700.0,69.276,69.2917,69.2369,69.2839,3700.0
2013-02-21 13:10:00,88.59,88.59,88.5,88.53,10200.0,69.276,69.276,69.2057,69.2291,10200.0
2013-02-21 13:15:00,88.54,88.54,88.45,88.5,5300.0,69.2369,69.2369,69.1666,69.2057,5300.0
2013-02-21 13:20:00,88.48,88.67,88.46,88.55,5400.0,69.19,69.3386,69.1744,69.2448,5400.0
2013-02-21 13:25:00,88.5,88.52,88.43,88.5,4500.0,69.2057,69.2213,69.1509,69.2057,4500.0
2013-02-21 13:30:00,88.51,88.67,88.51,88.67,3700.0,69.2135,69.3386,69.2135,69.3386,3700.0
2013-02-21 13:35:00,88.65,88.67,88.59,88.64,4100.0,69.323,69.3386,69.276,69.3151,4100.0
2013-02-21 13:40:00,88.67,88.67,88.59,88.59,2600.0,69.3386,69.3386,69.276,69.276,2600.0
2013-02-21 13:45:00,88.6,88.63,88.59,88.62,7000.0,69.2839,69.3073,69.276,69.2995,7000.0
2013-02-21 13:50:00,88.61,88.63,88.5,88.52,18000.0,69.2917,69.3073,69.2057,69.2213,18000.0
2013-02-21 13:55:00,88.51,88.6,88.51,88.6,4800.0,69.2135,69.2839,69.2135,69.2839,4800.0
2013-02-21 14:00:00,88.58,88.63,88.39,88.39,5400.0,69.2682,69.3073,69.1196,69.1196,5400.0
2013-02-21 14:05:00,88.39,88.39,88.23,88.34,4000.0,69.1196,69.1196,68.9945,69.0805,4000.0
2013-02-21 14:10:00,88.34,88.36,88.23,88.36,6200.0,69.0805,69.0962,68.9945,69.0962,6200.0
2013-02-21 14:15:00,88.38,88.41,88.36,88.37,5700.0,69.1118,69.1353,69.0962,69.104,5700.0
2013-02-21 14:20:00,88.37,88.37,88.25,88.31,3000.0,69.104,69.104,69.0102,69.0571,3000.0
2013-02-21 14:25:00,88.29,88.32,88.24,88.32,4000.0,69.0414,69.0649,69.0023,69.0649,4000.0
2013-02-21 14:30:00,88.33,88.47,88.31,88.47,4900.0,69.0727,69.1822,69.0571,69.1822,4900.0
2013-02-21 14:35:00,88.46,88.48,88.36,88.45,5300.0,69.1744,69.19,69.0962,69.1666,5300.0
2013-02-21 14:40:00,88.44,88.46,88.35,88.45,4900.0,69.1587,69.1744,69.0884,69.1666,4900.0
2013-02-21 14:45:00,88.44,88.49,88.43,88.46,4300.0,69.1587,69.1978,69.1509,69.1744,4300.0
2013-02-21 14:50:00,88.44,88.44,88.33,88.34,2800.0,69.1587,69.1587,69.0727,69.0805,2800.0
2013-02-21 14:55:00,88.35,88.61,88.34,88.61,5600.0,69.0884,69.2917,69.0805,69.2917,5600.0
2013-02-21 15:00:00,88.6,88.66,88.5,88.66,5000.0,69.2839,69.3308,69.2057,69.3308,5000.0
2013-02-21 15:05:00,88.66,88.82,88.65,88.76,10500.0,69.3308,69.4559,69.323,69.409,10500.0
2013-02-21 15:10:00,88.78,88.89,88.71,88.89,11000.0,69.4246,69.5106,69.3699,69.5106,11000.0
2013-02-21 15:15:00,88.9,88.91,88.75,88.76,8100.0,69.5185,69.5263,69.4012,69.409,8100.0
2013-02-21 15:20:00,88.75,88.86,88.73,88.81,8400.0,69.4012,69.4872,69.3855,69.4481,8400.0
2013-02-21 15:25:00,88.82,88.99,88.81,88.86,10300.0,69.4559,69.5888,69.4481,69.4872,10300.0
2013-02-21 15:30:00,88.86,88.98,88.82,88.84,10100.0,69.4872,69.581,69.4559,69.4715,10100.0
2013-02-21 15:35:00,88.84,88.87,88.79,88.82,9600.0,69.4715,69.495,69.4324,69.4559,9600.0
2013-02-21 15:40:00,88.8,88.85,88.68,88.75,15900.0,69.4403,69.4794,69.3464,69.4012,15900.0
2013-02-21 15:45:00,88.77,88.84,88.77,88.77,20700.0,69.4168,69.4715,69.4168,69.4168,20700.0
2013-02-21 15:50:00,88.74,88.77,88.61,88.65,37400.0,69.3933,69.4168,69.2917,69.323,37400.0
2013-02-21 15:55:00,88.66,88.73,88.58,88.71,59300.0,69.3308,69.3855,69.2682,69.3699,59300.0
2013-02-22 09:30:00,89.28,89.88,89.28,89.81,17800.0,69.8156,70.2848,69.8156,70.2301,17800.0
2013-02-22 09:35:00,89.67,90.48,89.65,90.21,22600.0,70.1206,70.754,70.1049,70.5429,22600.0
2013-02-22 09:40:00,90.21,90.22,89.88,89.95,10700.0,70.5429,70.5507,70.2848,70.3395,10700.0
2013-02-22 09:45:00,89.95,89.95,89.65,89.66,9900.0,70.3395,70.3395,70.1049,70.1128,9900.0
2013-02-22 09:50:00,89.67,89.99,89.67,89.94,8700.0,70.1206,70.3708,70.1206,70.3317,8700.0
2013-02-22 09:55:00,89.91,90.07,89.91,90.02,9200.0,70.3083,70.4334,70.3083,70.3943,9200.0
2013-02-22 10:00:00,89.98,90.19,89.98,90.05,25700.0,70.363,70.5272,70.363,70.4177,25700.0
2013-02-22 10:05:00,90.1,90.38,90.1,90.3,14100.0,70.4568,70.6758,70.4568,70.6132,14100.0
2013-02-22 10:10:00,90.34,90.36,90.02,90.06,12000.0,70.6445,70.6602,70.3943,70.4256,12000.0
2013-02-22 10:15:00,90.06,90.12,89.99,90.0,46400.0,70.4256,70.4725,70.3708,70.3786,46400.0
2013-02-22 10:20:00,90.04,90.05,89.92,89.98,35800.0,70.4099,70.4177,70.3161,70.363,35800.0
2013-02-22 10:25:00,90.0,90.02,89.96,90.02,11900.0,70.3786,70.3943,70.3474,70.3943,11900.0
2013-02-22 10:30:00,90.02,90.05,89.96,90.03,20800.0,70.3943,70.4177,70.3474,70.4021,20800.0
2013-02-22 10:35:00,90.03,90.04,89.91,89.91,6500.0,70.4021,70.4099,70.3083,70.3083,6500.0
2013-02-22 10:40:00,89.93,89.95,89.87,89.93,6100.0,70.3239,70.3395,70.277,70.3239,6100.0
2013-02-22 10:45:00,90.04,90.09,89.91,89.91,9700.0,70.4099,70.449,70.3083,70.3083,9700.0
2013-02-22 10:50:00,89.92,90.04,89.91,90.04,7900.0,70.3161,70.4099,70.3083,70.4099,7900.0
2013-02-22 10:55:00,90.03,90.04,89.93,89.94,8400.0,70.4021,70.4099,70.3239,70.3317,8400.0
2013-02-22 11:00:00,89.94,90.08,89.92,90.01,16400.0,70.3317,70.4412,70.3161,70.3865,16400.0
2013-02-22 11:05:00,90.03,90.04,89.93,89.95,9100.0,70.4021,70.4099,70.3239,70.3395,9100.0
2013-02-22 11:10:00,89.97,89.97,89.57,89.69,16400.0,70.3552,70.3552,70.0424,70.1362,16400.0
2013-02-22 11:15:00,89.69,89.77,89.68,89.74,13600.0,70.1362,70.1988,70.1284,70.1753,13600.0
2013-02-22 11:20:00,89.74,89.74,89.59,89.69,6200.0,70.1753,70.1753,70.058,70.1362,6200.0
2013-02-22 11:25:00,89.68,89.69,89.65,89.66,2800.0,70.1284,70.1362,70.1049,70.1128,2800.0
2013-02-22 11:30:00,89.68,89.68,89.6,89.64,5000.0,70.1284,70.1284,70.0658,70.0971,5000.0
2013-02-22 11:35:00,89.64,89.68,89.62,89.66,5000.0,70.0971,70.1284,70.0815,70.1128,5000.0
2013-02-22 11:40:00,89.66,89.68,89.6,89.65,6600.0,70.1128,70.1284,70.0658,70.1049,6600.0
2013-02-22 11:45:00,89.63,89.7,89.59,89.64,8500.0,70.0893,70.144,70.058,70.0971,8500.0
2013-02-22 11:50:00,89.63,89.85,89.6,89.83,25300.0,70.0893,70.2613,70.0658,70.2457,25300.0
2013-02-22 11:55:00,89.86,89.94,89.85,89.9,6400.0,70.2692,70.3317,70.2613,70.3004,6400.0
2013-02-22 12:00:00,89.91,89.96,89.89,89.93,2100.0,70.3083,70.3474,70.2926,70.3239,2100.0
2013-02-22 12:05:00,89.95,89.95,89.78,89.82,6800.0,70.3395,70.3395,70.2066,70.2379,6800.0
2013-02-22 12:10:00,89.83,89.84,89.77,89.79,3300.0,70.2457,70.2535,70.1988,70.2144,3300.0
2013-02-22 12:15:00,89.8,89.85,89.77,89.84,3100.0,70.2222,70.2613,70.1988,70.2535,3100.0
2013-02-22 12:20:00,89.81,89.84,89.8,89.81,14400.0,70.2301,70.2535,70.2222,70.2301,14400.0
2013-02-22 12:25:00,89.81,89.88,89.81,89.88,3600.0,70.2301,70.2848,70.2301,70.2848,3600.0
2013-02-22 12:30:00,89.89,89.9,89.86,89.87,9900.0,70.2926,70.3004,70.2692,70.277,9900.0
2013-02-22 12:35:00,89.88,89.88,89.85,89.88,4200.0,70.2848,70.2848,70.2613,70.2848,4200.0
2013-02-22 12:40:00,89.89,89.91,89.86,89.89,11800.0,70.2926,70.3083,70.2692,70.2926,11800.0
2013-02-22 12:45:00,89.89,89.9,89.87,89.89,7700.0,70.2926,70.3004,70.277,70.2926,7700.0
2013-02-22 12:50:00,89.88,89.9,89.87,89.88,7900.0,70.2848,70.3004,70.277,70.2848,7900.0
2013-02-22 12:55:00,89.86,89.9,89.86,89.87,5500.0,70.2692,70.3004,70.2692,70.277,5500.0
2013-02-22 13:00:00,89.87,89.93,89.87,89.91,3100.0,70.277,70.3239,70.277,70.3083,3100.0
2013-02-22 13:05:00,89.87,89.87,89.79,89.79,4000.0,70.277,70.277,70.2144,70.2144,4000.0
2013-02-22 13:10:00,89.77,89.79,89.75,89.75,2100.0,70.1988,70.2144,70.1831,70.1831,2100.0
2013-02-22 13:15:00,89.75,89.77,89.74,89.77,1400.0,70.1831,70.1988,70.1753,70.1988,1400.0
2013-02-22 13:20:00,89.8,89.8,89.77,89.77,1300.0,70.2222,70.2222,70.1988,70.1988,1300.0
2013-02-22 13:25:00,89.76,89.76,89.63,89.63,2600.0,70.191,70.191,70.0893,70.0893,2600.0
2013-02-22 13:30:00,89.63,89.67,89.6,89.65,10000.0,70.0893,70.1206,70.0658,70.1049,10000.0
2013-02-22 13:35:00,89.65,89.73,89.65,89.73,3100.0,70.1049,70.1675,70.1049,70.1675,3100.0
2013-02-22 13:40:00,89.75,89.85,89.73,89.82,16000.0,70.1831,70.2613,70.1675,70.2379,16000.0
2013-02-22 13:45:00,89.81,89.87,89.8,89.87,3400.0,70.2301,70.277,70.2222,70.277,3400.0
2013-02-22 13:50:00,89.88,89.89,89.82,89.83,7300.0,70.2848,70.2926,70.2379,70.2457,7300.0
2013-02-22 13:55:00,89.83,89.84,89.81,89.83,5500.0,70.2457,70.2535,70.2301,70.2457,5500.0
2013-02-22 14:00:00,89.83,89.83,89.78,89.8,7800.0,70.2457,70.2457,70.2066,70.2222,7800.0
2013-02-22 14:05:00,89.8,89.8,89.6,89.6,6400.0,70.2222,70.2222,70.0658,70.0658,6400.0
2013-02-22 14:10:00,89.61,89.67,89.61,89.66,3400.0,70.0737,70.1206,70.0737,70.1128,3400.0
2013-02-22 14:15:00,89.66,89.66,89.58,89.59,2500.0,70.1128,70.1128,70.0502,70.058,2500.0
2013-02-22 14:20:00,89.6,89.63,89.53,89.53,3600.0,70.0658,70.0893,70.0111,70.0111,3600.0
2013-02-22 14:25:00,89.51,89.57,89.5,89.57,4900.0,69.9955,70.0424,69.9876,70.0424,4900.0
2013-02-22 14:30:00,89.58,89.61,89.57,89.61,3500.0,70.0502,70.0737,70.0424,70.0737,3500.0
2013-02-22 14:35:00,89.6,89.6,89.57,89.57,9900.0,70.0658,70.0658,70.0424,70.0424,9900.0
2013-02-22 14:40:00,89.58,89.58,89.55,89.58,5200.0,70.0502,70.0502,70.0267,70.0502,5200.0
2013-02-22 14:45:00,89.58,89.6,89.58,89.59,9300.0,70.0502,70.0658,70.0502,70.058,9300.0
2013-02-22 14:50:00,89.59,89.67,89.59,89.65,10900.0,70.058,70.1206,70.058,70.1049,10900.0
2013-02-22 14:55:00,89.64,89.65,89.57,89.59,12400.0,70.0971,70.1049,70.0424,70.058,12400.0
2013-02-22 15:00:00,89.59,89.65,89.56,89.58,11600.0,70.058,70.1049,70.0346,70.0502,11600.0
2013-02-22 15:05:00,89.57,89.6,89.48,89.53,22300.0,70.0424,70.0658,69.972,70.0111,22300.0
2013-02-22 15:10:00,89.53,89.56,89.5,89.55,14300.0,70.0111,70.0346,69.9876,70.0267,14300.0
2013-02-22 15:15:00,89.54,89.57,89.51,89.55,13000.0,70.0189,70.0424,69.9955,70.0267,13000.0
2013-02-22 15:20:00,89.55,89.59,89.5,89.54,19100.0,70.0267,70.058,69.9876,70.0189,19100.0
2013-02-22 15:25:00,89.55,89.69,89.54,89.69,8500.0,70.0267,70.1362,70.0189,70.1362,8500.0
2013-02-22 15:30:00,89.69,89.81,89.68,89.8,17900.0,70.1362,70.2301,70.1284,70.2222,17900.0
2013-02-22 15:35:00,89.78,89.86,89.65,89.69,25700.0,70.2066,70.2692,70.1049,70.1362,25700.0
2013-02-22 15:40:00,89.69,89.87,89.69,89.84,14200.0,70.1362,70.277,70.1362,70.2535,14200.0
2013-02-22 15:45:00,89.83,89.89,89.73,89.88,18500.0,70.2457,70.2926,70.1675,70.2848,18500.0
2013-02-22 15:50:00,89.88,89.98,89.87,89.95,41000.0,70.2848,70.363,70.277,70.3395,41000.0
2013-02-22 15:55:00,89.95,90.06,89.89,90.06,51900.0,70.3395,70.4256,70.2926,70.4256,51900.0
2013-02-25 09:30:00,90.41,90.48,89.7,89.95,39100.0,70.6992,70.754,70.144,70.3395,39100.0
2013-02-25 09:35:00,89.95,90.19,89.66,90.19,19700.0,70.3395,70.5272,70.1128,70.5272,19700.0
2013-02-25 09:40:00,90.11,90.41,90.07,90.41,5900.0,70.4647,70.6992,70.4334,70.6992,5900.0
2013-02-25 09:45:00,90.38,90.47,90.34,90.42,12200.0,70.6758,70.7462,70.6445,70.7071,12200.0
2013-02-25 09:50:00,90.43,90.56,90.4,90.49,10500.0,70.7149,70.8165,70.6914,70.7618,10500.0
2013-02-25 09:55:00,90.47,90.63,90.46,90.63,4700.0,70.7462,70.8713,70.7383,70.8713,4700.0
2013-02-25 10:00:00,90.62,90.72,90.5,90.56,15200.0,70.8635,70.9417,70.7696,70.8165,15200.0
2013-02-25 10:05:00,90.57,90.67,90.44,90.44,6900.0,70.8244,70.9026,70.7227,70.7227,6900.0
2013-02-25 10:10:00,90.43,90.54,90.33,90.4,11200.0,70.7149,70.8009,70.6367,70.6914,11200.0
2013-02-25 10:15:00,90.38,90.41,90.32,90.38,7700.0,70.6758,70.6992,70.6289,70.6758,7700.0
2013-02-25 10:20:00,90.39,90.44,90.16,90.19,7900.0,70.6836,70.7227,70.5038,70.5272,7900.0
2013-02-25 10:25:00,90.18,90.22,90.0,90.01,4300.0,70.5194,70.5507,70.3786,70.3865,4300.0
2013-02-25 10:30:00,90.0,90.23,90.0,90.15,7500.0,70.3786,70.5585,70.3786,70.4959,7500.0
2013-02-25 10:35:00,90.16,90.26,90.14,90.17,6600.0,70.5038,70.582,70.4881,70.5116,6600.0
2013-02-25 10:40:00,90.17,90.31,90.1,90.3,4300.0,70.5116,70.6211,70.4568,70.6132,4300.0
2013-02-25 10:45:00,90.34,90.34,90.11,90.23,9100.0,70.6445,70.6445,70.4647,70.5585,9100.0
2013-02-25 10:50:00,90.23,90.41,90.17,90.29,28800.0,70.5585,70.6992,70.5116,70.6054,28800.0
2013-02-25 10:55:00,90.3,90.38,90.21,90.29,5400.0,70.6132,70.6758,70.5429,70.6054,5400.0
2013-02-25 11:00:00,90.25,90.54,90.13,90.53,21300.0,70.5741,70.8009,70.4803,70.7931,21300.0
2013-02-25 11:05:00,90.52,90.72,90.38,90.67,19700.0,70.7853,70.9417,70.6758,70.9026,19700.0
2013-02-25 11:10:00,90.67,90.67,90.52,90.57,7300.0,70.9026,70.9026,70.7853,70.8244,7300.0
2013-02-25 11:15:00,90.53,90.61,90.46,90.53,18400.0,70.7931,70.8556,70.7383,70.7931,18400.0
2013-02-25 11:20:00,90.51,90.52,90.41,90.51,3300.0,70.7774,70.7853,70.6992,70.7774,3300.0
2013-02-25 11:25:00,90.53,90.61,90.51,90.59,7400.0,70.7931,70.8556,70.7774,70.84,7400.0
2013-02-25 11:30:00,90.56,90.63,90.47,90.48,7300.0,70.8165,70.8713,70.7462,70.754,7300.0
2013-02-25 11:35:00,90.47,90.47,90.21,90.22,8200.0,70.7462,70.7462,70.5429,70.5507,8200.0
2013-02-25 11:40:00,90.18,90.18,90.04,90.05,4700.0,70.5194,70.5194,70.4099,70.4177,4700.0
2013-02-25 11:45:00,90.08,90.13,89.98,90.01,12100.0,70.4412,70.4803,70.363,70.3865,12100.0
2013-02-25 11:50:00,90.0,90.0,89.79,89.83,13900.0,70.3786,70.3786,70.2144,70.2457,13900.0
2013-02-25 11:55:00,89.84,89.92,89.79,89.9,7900.0,70.2535,70.3161,70.2144,70.3004,7900.0
2013-02-25 12:00:00,89.96,89.96,89.84,89.9,3000.0,70.3474,70.3474,70.2535,70.3004,3000.0
2013-02-25 12:05:00,89.93,89.99,89.88,89.93,16000.0,70.3239,70.3708,70.2848,70.3239,16000.0
2013-02-25 12:10:00,89.94,90.03,89.94,90.02,3100.0,70.3317,70.4021,70.3317,70.3943,3100.0
2013-02-25 12:15:00,90.01,90.05,89.96,90.01,3900.0,70.3865,70.4177,70.3474,70.3865,3900.0
2013-02-25 12:20:00,89.94,90.05,89.94,90.04,2000.0,70.3317,70.4177,70.3317,70.4099,2000.0
2013-02-25 12:25:00,90.01,90.08,89.98,90.03,8200.0,70.3865,70.4412,70.363,70.4021,8200.0
2013-02-25 12:30:00,90.04,90.09,89.91,90.09,21300.0,70.4099,70.449,70.3083,70.449,21300.0
2013-02-25 12:35:00,90.08,90.09,90.02,90.08,1800.0,70.4412,70.449,70.3943,70.4412,1800.0
2013-02-25 12:40:00,90.08,90.09,89.98,90.05,5200.0,70.4412,70.449,70.363,70.4177,5200.0
2013-02-25 12:45:00,90.04,90.26,90.04,90.26,4500.0,70.4099,70.582,70.4099,70.582,4500.0
2013-02-25 12:50:00,90.25,90.31,90.25,90.27,3800.0,70.5741,70.6211,70.5741,70.5898,3800.0
2013-02-25 12:55:00,90.24,90.32,90.22,90.28,5200.0,70.5663,70.6289,70.5507,70.5976,5200.0
2013-02-25 13:00:00,90.29,90.29,90.16,90.16,3000.0,70.6054,70.6054,70.5038,70.5038,3000.0
2013-02-25 13:05:00,90.16,90.17,90.12,90.16,3800.0,70.5038,70.5116,70.4725,70.5038,3800.0
2013-02-25 13:10:00,90.21,90.24,90.2,90.24,4800.0,70.5429,70.5663,70.535,70.5663,4800.0
2013-02-25 13:15:00,90.26,90.26,90.1,90.15,2900.0,70.582,70.582,70.4568,70.4959,2900.0
2013-02-25 13:20:00,90.12,90.14,90.06,90.14,4600.0,70.4725,70.4881,70.4256,70.4881,4600.0
2013-02-25 13:25:00,90.12,90.18,90.09,90.09,3700.0,70.4725,70.5194,70.449,70.449,3700.0
2013-02-25 13:30:00,90.06,90.06,89.98,90.0,6500.0,70.4256,70.4256,70.363,70.3786,6500.0
2013-02-25 13:35:00,89.98,90.05,89.97,90.04,8900.0,70.363,70.4177,70.3552,70.4099,8900.0
2013-02-25 13:40:00,90.03,90.04,89.97,90.0,14300.0,70.4021,70.4099,70.3552,70.3786,14300.0
2013-02-25 13:45:00,90.0,90.03,89.98,90.01,9800.0,70.3786,70.4021,70.363,70.3865,9800.0
2013-02-25 13:50:00,90.02,90.02,89.83,89.84,3900.0,70.3943,70.3943,70.2457,70.2535,3900.0
2013-02-25 13:55:00,89.85,89.87,89.69,89.72,3200.0,70.2613,70.277,70.1362,70.1597,3200.0
2013-02-25 14:00:00,89.7,89.71,89.48,89.5,3800.0,70.144,70.1519,69.972,69.9876,3800.0
2013-02-25 14:05:00,89.46,89.51,89.38,89.51,12200.0,69.9564,69.9955,69.8938,69.9955,12200.0
2013-02-25 14:10:00,89.54,89.56,89.47,89.55,11000.0,70.0189,70.0346,69.9642,70.0267,11000.0
2013-02-25 14:15:00,89.56,89.56,89.42,89.45,6900.0,70.0346,70.0346,69.9251,69.9485,6900.0
2013-02-25 14:20:00,89.45,89.46,89.36,89.36,2900.0,69.9485,69.9564,69.8782,69.8782,2900.0
2013-02-25 14:25:00,89.34,89.34,89.25,89.31,4000.0,69.8625,69.8625,69.7921,69.8391,4000.0
2013-02-25 14:30:00,89.34,89.52,89.34,89.5,3300.0,69.8625,70.0033,69.8625,69.9876,3300.0
2013-02-25 14:35:00,89.49,89.54,89.39,89.4,3400.0,69.9798,70.0189,69.9016,69.9094,3400.0
2013-02-25 14:40:00,89.38,89.45,89.35,89.4,3800.0,69.8938,69.9485,69.8703,69.9094,3800.0
2013-02-25 14:45:00,89.44,89.44,89.16,89.17,12100.0,69.9407,69.9407,69.7218,69.7296,12100.0
2013-02-25 14:50:00,89.18,89.27,89.18,89.26,5200.0,69.7374,69.8078,69.7374,69.8,5200.0
2013-02-25 14:55:00,89.27,89.56,89.27,89.53,12500.0,69.8078,70.0346,69.8078,70.0111,12500.0
2013-02-25 15:00:00,89.53,89.77,89.52,89.76,38900.0,70.0111,70.1988,70.0033,70.191,38900.0
2013-02-25 15:05:00,89.76,89.88,89.67,89.68,28500.0,70.191,70.2848,70.1206,70.1284,28500.0
2013-02-25 15:10:00,89.7,89.75,89.32,89.32,22700.0,70.144,70.1831,69.8469,69.8469,22700.0
2013-02-25 15:15:00,89.3,89.3,89.16,89.16,12400.0,69.8312,69.8312,69.7218,69.7218,12400.0
2013-02-25 15:20:00,89.13,89.18,89.05,89.08,8400.0,69.6983,69.7374,69.6358,69.6592,8400.0
2013-02-25 15:25:00,89.08,89.11,88.89,88.92,11900.0,69.6592,69.6827,69.5106,69.5341,11900.0
2013-02-25 15:30:00,88.93,89.03,88.85,89.03,11600.0,69.5419,69.6201,69.4794,69.6201,11600.0
2013-02-25 15:35:00,89.02,89.03,88.78,88.79,26700.0,69.6123,69.6201,69.4246,69.4324,26700.0
2013-02-25 15:40:00,88.79,88.87,88.66,88.72,22200.0,69.4324,69.495,69.3308,69.3777,22200.0
2013-02-25 15:45:00,88.71,88.75,88.44,88.44,52300.0,69.3699,69.4012,69.1587,69.1587,52300.0
2013-02-25 15:50:00,88.45,88.49,88.26,88.32,49900.0,69.1666,69.1978,69.018,69.0649,49900.0
2013-02-25 15:55:00,88.29,88.3,88.13,88.17,71300.0,69.0414,69.0493,68.9163,68.9476,71300.0
2013-02-26 09:30:00,88.72,88.89,88.37,88.37,14800.0,69.3777,69.5106,69.104,69.104,14800.0
2013-02-26 09:35:00,88.52,88.62,88.32,88.35,9200.0,69.2213,69.2995,69.0649,69.0884,9200.0
2013-02-26 09:40:00,88.36,88.36,88.0,88.01,8900.0,69.0962,69.0962,68.8147,68.8225,8900.0
2013-02-26 09:45:00,88.01,88.05,87.84,88.05,10200.0,68.8225,68.8538,68.6895,68.8538,10200.0
2013-02-26 09:50:00,88.11,88.28,88.06,88.25,9700.0,68.9007,69.0336,68.8616,69.0102,9700.0
2013-02-26 09:55:00,88.21,88.25,88.17,88.23,4500.0,68.9789,69.0102,68.9476,68.9945,4500.0
2013-02-26 10:00:00,88.26,88.6,88.13,88.6,21000.0,69.018,69.2839,68.9163,69.2839,21000.0
2013-02-26 10:05:00,88.61,88.69,88.33,88.33,7100.0,69.2917,69.3542,69.0727,69.0727,7100.0
2013-02-26 10:10:00,88.24,88.3,88.0,88.0,8200.0,69.0023,69.0493,68.8147,68.8147,8200.0
2013-02-26 10:15:00,88.02,88.19,88.02,88.19,7000.0,68.8303,68.9632,68.8303,68.9632,7000.0
2013-02-26 10:20:00,88.17,88.17,87.85,87.98,4000.0,68.9476,68.9476,68.6974,68.799,4000.0
2013-02-26 10:25:00,87.96,87.99,87.83,87.83,3700.0,68.7834,68.8068,68.6817,68.6817,3700.0
2013-02-26 10:30:00,87.81,87.81,87.66,87.7,5700.0,68.6661,68.6661,68.5488,68.5801,5700.0
2013-02-26 10:35:00,87.71,87.86,87.69,87.84,7000.0,68.5879,68.7052,68.5723,68.6895,7000.0
2013-02-26 10:40:00,87.87,88.22,87.87,88.12,9400.0,68.713,68.9867,68.713,68.9085,9400.0
2013-02-26 10:45:00,88.08,88.33,88.04,88.32,4800.0,68.8772,69.0727,68.8459,69.0649,4800.0
2013-02-26 10:50:00,88.33,88.37,88.2,88.26,31400.0,69.0727,69.104,68.9711,69.018,31400.0
2013-02-26 10:55:00,88.26,88.27,87.96,87.97,11300.0,69.018,69.0258,68.7834,68.7912,11300.0
2013-02-26 11:00:00,87.97,88.01,87.7,87.75,10200.0,68.7912,68.8225,68.5801,68.6192,10200.0
2013-02-26 11:05:00,87.71,87.74,87.57,87.68,5800.0,68.5879,68.6114,68.4784,68.5644,5800.0
2013-02-26 11:10:00,87.72,87.88,87.7,87.72,5300.0,68.5957,68.7208,68.5801,68.5957,5300.0
2013-02-26 11:15:00,87.72,87.99,87.72,87.91,4600.0,68.5957,68.8068,68.5957,68.7443,4600.0
2013-02-26 11:20:00,87.94,87.94,87.76,87.8,5200.0,68.7677,68.7677,68.627,68.6583,5200.0
2013-02-26 11:25:00,87.81,87.85,87.7,87.73,4700.0,68.6661,68.6974,68.5801,68.6035,4700.0
2013-02-26 11:30:00,87.77,87.96,87.75,87.91,7000.0,68.6348,68.7834,68.6192,68.7443,7000.0
2013-02-26 11:35:00,87.9,87.92,87.8,87.84,43400.0,68.7365,68.7521,68.6583,68.6895,43400.0
2013-02-26 11:40:00,87.84,87.91,87.81,87.89,17400.0,68.6895,68.7443,68.6661,68.7286,17400.0
2013-02-26 11:45:00,87.87,87.88,87.82,87.87,33600.0,68.713,68.7208,68.6739,68.713,33600.0
2013-02-26 11:50:00,87.91,88.1,87.91,88.06,4200.0,68.7443,68.8929,68.7443,68.8616,4200.0
2013-02-26 11:55:00,88.08,88.09,88.02,88.02,2700.0,68.8772,68.885,68.8303,68.8303,2700.0
2013-02-26 12:00:00,88.04,88.3,88.0,88.3,5400.0,68.8459,69.0493,68.8147,69.0493,5400.0
2013-02-26 12:05:00,88.31,88.31,88.05,88.14,6500.0,69.0571,69.0571,68.8538,68.9241,6500.0
2013-02-26 12:10:00,88.17,88.18,88.04,88.04,7300.0,68.9476,68.9554,68.8459,68.8459,7300.0
2013-02-26 12:15:00,88.05,88.07,87.93,87.93,5200.0,68.8538,68.8694,68.7599,68.7599,5200.0
2013-02-26 12:20:00,87.92,87.98,87.85,87.92,10600.0,68.7521,68.799,68.6974,68.7521,10600.0
2013-02-26 12:25:00,87.92,88.16,87.91,88.12,5700.0,68.7521,68.9398,68.7443,68.9085,5700.0
2013-02-26 12:30:00,88.12,88.28,88.08,88.25,5100.0,68.9085,69.0336,68.8772,69.0102,5100.0
2013-02-26 12:35:00,88.27,88.58,88.25,88.58,14900.0,69.0258,69.2682,69.0102,69.2682,14900.0
2013-02-26 12:40:00,88.58,88.62,88.47,88.5,8000.0,69.2682,69.2995,69.1822,69.2057,8000.0
2013-02-26 12:45:00,88.55,88.62,88.42,88.51,7000.0,69.2448,69.2995,69.1431,69.2135,7000.0
2013-02-26 12:50:00,88.54,88.56,88.47,88.55,7800.0,69.2369,69.2526,69.1822,69.2448,7800.0
2013-02-26 12:55:00,88.54,88.64,88.48,88.48,7100.0,69.2369,69.3151,69.19,69.19,7100.0
2013-02-26 13:00:00,88.49,88.68,88.49,88.66,5200.0,69.1978,69.3464,69.1978,69.3308,5200.0
2013-02-26 13:05:00,88.67,88.68,88.5,88.56,4300.0,69.3386,69.3464,69.2057,69.2526,4300.0
2013-02-26 13:10:00,88.57,88.66,88.55,88.66,10100.0,69.2604,69.3308,69.2448,69.3308,10100.0
2013-02-26 13:15:00,88.66,88.66,88.47,88.47,35300.0,69.3308,69.3308,69.1822,69.1822,35300.0
2013-02-26 13:20:00,88.54,88.54,88.45,88.52,1900.0,69.2369,69.2369,69.1666,69.2213,1900.0
2013-02-26 13:25:00,88.54,88.61,88.44,88.44,3500.0,69.2369,69.2917,69.1587,69.1587,3500.0
2013-02-26 13:30:00,88.46,88.54,88.43,88.52,2600.0,69.1744,69.2369,69.1509,69.2213,2600.0
2013-02-26 13:35:00,88.52,88.62,88.48,88.55,3000.0,69.2213,69.2995,69.19,69.2448,3000.0
2013-02-26 13:40:00,88.59,88.65,88.55,88.55,3300.0,69.276,69.323,69.2448,69.2448,3300.0
2013-02-26 13:45:00,88.56,88.66,88.56,88.64,5500.0,69.2526,69.3308,69.2526,69.3151,5500.0
2013-02-26 13:50:00,88.67,88.78,88.67,88.78,3700.0,69.3386,69.4246,69.3386,69.4246,3700.0
2013-02-26 13:55:00,88.77,88.77,88.69,88.71,1900.0,69.4168,69.4168,69.3542,69.3699,1900.0
2013-02-26 14:00:00,88.75,88.83,88.71,88.78,2200.0,69.4012,69.4637,69.3699,69.4246,2200.0
2013-02-26 14:05:00,88.82,88.95,88.8,88.92,3600.0,69.4559,69.5576,69.4403,69.5341,3600.0
2013-02-26 14:10:00,88.91,88.91,88.85,88.9,2100.0,69.5263,69.5263,69.4794,69.5185,2100.0
2013-02-26 14:15:00,88.92,88.93,88.82,88.89,1900.0,69.5341,69.5419,69.4559,69.5106,1900.0
2013-02-26 14:20:00,88.91,89.01,88.9,89.01,2500.0,69.5263,69.6045,69.5185,69.6045,2500.0
2013-02-26 14:25:00,89.03,89.04,88.93,89.04,4600.0,69.6201,69.6279,69.5419,69.6279,4600.0
2013-02-26 14:30:00,89.05,89.05,88.92,89.03,3300.0,69.6358,69.6358,69.5341,69.6201,3300.0
2013-02-26 14:35:00,89.04,89.07,88.94,88.96,3500.0,69.6279,69.6514,69.5497,69.5654,3500.0
2013-02-26 14:40:00,88.95,88.98,88.87,88.91,2400.0,69.5576,69.581,69.495,69.5263,2400.0
2013-02-26 14:45:00,88.9,88.91,88.78,88.84,3300.0,69.5185,69.5263,69.4246,69.4715,3300.0
2013-02-26 14:50:00,88.85,88.88,88.71,88.79,8300.0,69.4794,69.5028,69.3699,69.4324,8300.0
2013-02-26 14:55:00,88.8,88.8,88.66,88.66,23500.0,69.4403,69.4403,69.3308,69.3308,23500.0
2013-02-26 15:00:00,88.71,88.8,88.69,88.69,6600.0,69.3699,69.4403,69.3542,69.3542,6600.0
2013-02-26 15:05:00,88.67,88.72,88.6,88.66,8300.0,69.3386,69.3777,69.2839,69.3308,8300.0
2013-02-26 15:10:00,88.69,88.71,88.56,88.65,10000.0,69.3542,69.3699,69.2526,69.323,10000.0
2013-02-26 15:15:00,88.64,88.7,88.57,88.66,5400.0,69.3151,69.3621,69.2604,69.3308,5400.0
2013-02-26 15:20:00,88.67,88.72,88.62,88.69,6300.0,69.3386,69.3777,69.2995,69.3542,6300.0
2013-02-26 15:25:00,88.71,88.77,88.67,88.74,6800.0,69.3699,69.4168,69.3386,69.3933,6800.0
2013-02-26 15:30:00,88.77,88.78,88.64,88.72,11300.0,69.4168,69.4246,69.3151,69.3777,11300.0
2013-02-26 15:35:00,88.72,88.86,88.65,88.86,5400.0,69.3777,69.4872,69.323,69.4872,5400.0
2013-02-26 15:40:00,88.86,89.05,88.86,89.01,12000.0,69.4872,69.6358,69.4872,69.6045,12000.0
2013-02-26 15:45:00,89.0,89.09,88.97,89.0,18400.0,69.5967,69.667,69.5732,69.5967,18400.0
2013-02-26 15:50:00,88.99,89.07,88.94,88.98,16300.0,69.5888,69.6514,69.5497,69.581,16300.0
2013-02-26 15:55:00,88.98,88.98,88.77,88.79,39600.0,69.581,69.581,69.4168,69.4324,39600.0
2013-02-27 09:30:00,88.69,88.7,88.52,88.57,8300.0,69.3542,69.3621,69.2213,69.2604,8300.0
2013-02-27 09:35:00,88.58,88.73,88.52,88.69,3500.0,69.2682,69.3855,69.2213,69.3542,3500.0
2013-02-27 09:40:00,88.68,88.97,88.63,88.91,9100.0,69.3464,69.5732,69.3073,69.5263,9100.0
2013-02-27 09:45:00,88.93,88.93,88.64,88.66,13000.0,69.5419,69.5419,69.3151,69.3308,13000.0
2013-02-27 09:50:00,88.69,89.09,88.63,88.99,9100.0,69.3542,69.667,69.3073,69.5888,9100.0
2013-02-27 09:55:00,88.95,88.98,88.83,88.83,4100.0,69.5576,69.581,69.4637,69.4637,4100.0
2013-02-27 10:00:00,88.87,89.0,88.87,88.91,12300.0,69.495,69.5967,69.495,69.5263,12300.0
2013-02-27 10:05:00,88.91,88.94,88.84,88.85,5800.0,69.5263,69.5497,69.4715,69.4794,5800.0
2013-02-27 10:10:00,88.88,89.09,88.86,89.04,20500.0,69.5028,69.667,69.4872,69.6279,20500.0
2013-02-27 10:15:00,89.04,89.11,89.02,89.02,2700.0,69.6279,69.6827,69.6123,69.6123,2700.0
2013-02-27 10:20:00,89.06,89.5,89.06,89.5,7500.0,69.6436,69.9876,69.6436,69.9876,7500.0
2013-02-27 10:25:00,89.48,89.61,89.47,89.56,4100.0,69.972,70.0737,69.9642,70.0346,4100.0
2013-02-27 10:30:00,89.59,89.6,89.49,89.56,5200.0,70.058,70.0658,69.9798,70.0346,5200.0
2013-02-27 10:35:00,89.63,89.65,89.47,89.65,7100.0,70.0893,70.1049,69.9642,70.1049,7100.0
2013-02-27 10:40:00,89.65,89.72,89.53,89.57,8400.0,70.1049,70.1597,70.0111,70.0424,8400.0
2013-02-27 10:45:00,89.59,89.59,89.27,89.27,4700.0,70.058,70.058,69.8078,69.8078,4700.0
2013-02-27 10:50:00,89.27,89.31,89.24,89.24,6100.0,69.8078,69.8391,69.7843,69.7843,6100.0
2013-02-27 10:55:00,89.25,89.39,89.19,89.36,6500.0,69.7921,69.9016,69.7452,69.8782,6500.0
2013-02-27 11:00:00,89.36,89.55,89.36,89.55,5200.0,69.8782,70.0267,69.8782,70.0267,5200.0
2013-02-27 11:05:00,89.52,89.52,89.38,89.43,4100.0,70.0033,70.0033,69.8938,69.9329,4100.0
2013-02-27 11:10:00,89.46,89.7,89.45,89.67,13800.0,69.9564,70.144,69.9485,70.1206,13800.0
2013-02-27 11:15:00,89.71,89.81,89.66,89.79,11900.0,70.1519,70.2301,70.1128,70.2144,11900.0
2013-02-27 11:20:00,89.8,89.85,89.68,89.73,16100.0,70.2222,70.2613,70.1284,70.1675,16100.0
2013-02-27 11:25:00,89.74,89.88,89.74,89.84,10900.0,70.1753,70.2848,70.1753,70.2535,10900.0
2013-02-27 11:30:00,89.83,89.88,89.72,89.81,9100.0,70.2457,70.2848,70.1597,70.2301,9100.0
2013-02-27 11:35:00,89.81,89.88,89.78,89.85,4500.0,70.2301,70.2848,70.2066,70.2613,4500.0
2013-02-27 11:40:00,89.91,89.99,89.91,89.97,9200.0,70.3083,70.3708,70.3083,70.3552,9200.0
2013-02-27 11:45:00,89.95,90.02,89.94,89.99,11600.0,70.3395,70.3943,70.3317,70.3708,11600.0
2013-02-27 11:50:00,90.0,90.12,90.0,90.08,8000.0,70.3786,70.4725,70.3786,70.4412,8000.0
2013-02-27 11:55:00,90.07,90.09,90.03,90.07,2500.0,70.4334,70.449,70.4021,70.4334,2500.0
2013-02-27 12:00:00,90.08,90.22,90.01,90.2,9100.0,70.4412,70.5507,70.3865,70.535,9100.0
2013-02-27 12:05:00,90.23,90.37,90.2,90.32,7100.0,70.5585,70.668,70.535,70.6289,7100.0
2013-02-27 12:10:00,90.31,90.36,90.25,90.28,10200.0,70.6211,70.6602,70.5741,70.5976,10200.0
2013-02-27 12:15:00,90.28,90.28,90.13,90.15,3900.0,70.5976,70.5976,70.4803,70.4959,3900.0
2013-02-27 12:20:00,90.18,90.4,90.16,90.37,8900.0,70.5194,70.6914,70.5038,70.668,8900.0
2013-02-27 12:25:00,90.39,90.39,90.3,90.32,4600.0,70.6836,70.6836,70.6132,70.6289,4600.0
2013-02-27 12:30:00,90.32,90.49,90.28,90.28,6900.0,70.6289,70.7618,70.5976,70.5976,6900.0
2013-02-27 12:35:00,90.29,90.32,90.21,90.21,4900.0,70.6054,70.6289,70.5429,70.5429,4900.0
2013-02-27 12:40:00,90.18,90.23,90.15,90.15,4500.0,70.5194,70.5585,70.4959,70.4959,4500.0
2013-02-27 12:45:00,90.13,90.16,90.06,90.07,4700.0,70.4803,70.5038,70.4256,70.4334,4700.0
2013-02-27 12:50:00,90.05,90.07,89.96,89.96,7500.0,70.4177,70.4334,70.3474,70.3474,7500.0
2013-02-27 12:55:00,89.96,90.1,89.96,89.97,8700.0,70.3474,70.4568,70.3474,70.3552,8700.0
2013-02-27 13:00:00,90.05,90.06,89.91,89.98,5400.0,70.4177,70.4256,70.3083,70.363,5400.0
2013-02-27 13:05:00,90.02,90.08,89.98,90.05,5100.0,70.3943,70.4412,70.363,70.4177,5100.0
2013-02-27 13:10:00,89.98,90.16,89.98,90.14,3900.0,70.363,70.5038,70.363,70.4881,3900.0
2013-02-27 13:15:00,90.09,90.09,89.99,89.99,4800.0,70.449,70.449,70.3708,70.3708,4800.0
2013-02-27 13:20:00,90.0,90.01,89.96,89.97,5100.0,70.3786,70.3865,70.3474,70.3552,5100.0
2013-02-27 13:25:00,89.97,90.08,89.97,90.05,4700.0,70.3552,70.4412,70.3552,70.4177,4700.0
2013-02-27 13:30:00,90.03,90.12,90.02,90.05,10300.0,70.4021,70.4725,70.3943,70.4177,10300.0
2013-02-27 13:35:00,90.05,90.09,90.03,90.09,12800.0,70.4177,70.449,70.4021,70.449,12800.0
2013-02-27 13:40:00,90.14,90.19,90.09,90.1,15300.0,70.4881,70.5272,70.449,70.4568,15300.0
2013-02-27 13:45:00,90.1,90.11,89.98,90.01,5900.0,70.4568,70.4647,70.363,70.3865,5900.0
2013-02-27 13:50:00,90.0,90.02,89.96,90.01,6000.0,70.3786,70.3943,70.3474,70.3865,6000.0
2013-02-27 13:55:00,90.0,90.01,89.94,89.97,12900.0,70.3786,70.3865,70.3317,70.3552,12900.0
2013-02-27 14:00:00,89.99,90.04,89.98,90.0,4100.0,70.3708,70.4099,70.363,70.3786,4100.0
2013-02-27 14:05:00,90.01,90.06,90.0,90.06,3900.0,70.3865,70.4256,70.3786,70.4256,3900.0
2013-02-27 14:10:00,90.07,90.24,90.07,90.21,6400.0,70.4334,70.5663,70.4334,70.5429,6400.0
2013-02-27 14:15:00,90.2,90.24,90.19,90.19,3000.0,70.535,70.5663,70.5272,70.5272,3000.0
2013-02-27 14:20:00,90.17,90.34,90.17,90.3,3600.0,70.5116,70.6445,70.5116,70.6132,3600.0
2013-02-27 14:25:00,90.3,90.4,90.3,90.33,6600.0,70.6132,70.6914,70.6132,70.6367,6600.0
2013-02-27 14:30:00,90.29,90.34,90.29,90.32,1700.0,70.6054,70.6445,70.6054,70.6289,1700.0
2013-02-27 14:35:00,90.3,90.38,90.28,90.38,2300.0,70.6132,70.6758,70.5976,70.6758,2300.0
2013-02-27 14:40:00,90.36,90.39,90.33,90.39,33300.0,70.6602,70.6836,70.6367,70.6836,33300.0
2013-02-27 14:45:00,90.43,90.5,90.36,90.37,4500.0,70.7149,70.7696,70.6602,70.668,4500.0
2013-02-27 14:50:00,90.38,90.38,90.32,90.33,8500.0,70.6758,70.6758,70.6289,70.6367,8500.0
2013-02-27 14:55:00,90.32,90.44,90.32,90.42,4100.0,70.6289,70.7227,70.6289,70.7071,4100.0
2013-02-27 15:00:00,90.47,90.47,90.4,90.43,3500.0,70.7462,70.7462,70.6914,70.7149,3500.0
2013-02-27 15:05:00,90.43,90.5,90.39,90.5,4100.0,70.7149,70.7696,70.6836,70.7696,4100.0
2013-02-27 15:10:00,90.5,90.56,90.44,90.48,8100.0,70.7696,70.8165,70.7227,70.754,8100.0
2013-02-27 15:15:00,90.5,90.57,90.47,90.55,8800.0,70.7696,70.8244,70.7462,70.8087,8800.0
2013-02-27 15:20:00,90.58,90.65,90.58,90.65,5900.0,70.8322,70.8869,70.8322,70.8869,5900.0
2013-02-27 15:25:00,90.63,90.73,90.59,90.63,9000.0,70.8713,70.9495,70.84,70.8713,9000.0
2013-02-27 15:30:00,90.62,90.73,90.57,90.69,8300.0,70.8635,70.9495,70.8244,70.9182,8300.0
2013-02-27 15:35:00,90.69,90.74,90.64,90.71,8200.0,70.9182,70.9573,70.8791,70.9338,8200.0
2013-02-27 15:40:00,90.72,90.74,90.62,90.66,17100.0,70.9417,70.9573,70.8635,70.8947,17100.0
2013-02-27 15:45:00,90.64,90.73,90.46,90.46,15900.0,70.8791,70.9495,70.7383,70.7383,15900.0
2013-02-27 15:50:00,90.49,90.52,90.38,90.47,24200.0,70.7618,70.7853,70.6758,70.7462,24200.0
2013-02-27 15:55:00,90.47,90.49,90.34,90.41,32300.0,70.7462,70.7618,70.6445,70.6992,32300.0
2013-02-28 09:30:00,90.42,90.52,90.25,90.25,8400.0,70.7071,70.7853,70.5741,70.5741,8400.0
2013-02-28 09:35:00,90.25,90.26,89.95,90.15,6600.0,70.5741,70.582,70.3395,70.4959,6600.0
2013-02-28 09:40:00,90.24,90.63,90.23,90.49,7400.0,70.5663,70.8713,70.5585,70.7618,7400.0
2013-02-28 09:45:00,90.64,91.19,90.64,91.12,13800.0,70.8791,71.3092,70.8791,71.2545,13800.0
2013-02-28 09:50:00,91.19,91.24,91.01,91.18,23400.0,71.3092,71.3483,71.1684,71.3014,23400.0
2013-02-28 09:55:00,91.17,91.41,91.13,91.35,17900.0,71.2936,71.4812,71.2623,71.4343,17900.0
2013-02-28 10:00:00,91.34,91.38,90.99,90.99,10900.0,71.4265,71.4578,71.1528,71.1528,10900.0
2013-02-28 10:05:00,91.05,91.17,91.04,91.1,12600.0,71.1997,71.2936,71.1919,71.2388,12600.0
2013-02-28 10:10:00,91.04,91.09,90.95,91.01,7500.0,71.1919,71.231,71.1215,71.1684,7500.0
2013-02-28 10:15:00,91.01,91.02,90.77,90.8,6500.0,71.1684,71.1763,70.9808,71.0042,6500.0
2013-02-28 10:20:00,90.81,90.95,90.81,90.86,9500.0,71.012,71.1215,71.012,71.0511,9500.0
2013-02-28 10:25:00,90.83,90.85,90.75,90.82,6100.0,71.0277,71.0433,70.9651,71.0199,6100.0
2013-02-28 10:30:00,90.83,90.85,90.68,90.79,4300.0,71.0277,71.0433,70.9104,70.9964,4300.0
2013-02-28 10:35:00,90.76,90.76,90.55,90.58,7500.0,70.9729,70.9729,70.8087,70.8322,7500.0
2013-02-28 10:40:00,90.63,90.63,90.42,90.46,4100.0,70.8713,70.8713,70.7071,70.7383,4100.0
2013-02-28 10:45:00,90.46,90.47,90.28,90.32,4300.0,70.7383,70.7462,70.5976,70.6289,4300.0
2013-02-28 10:50:00,90.29,90.32,90.15,90.16,10100.0,70.6054,70.6289,70.4959,70.5038,10100.0
2013-02-28 10:55:00,90.18,90.25,90.11,90.22,9500.0,70.5194,70.5741,70.4647,70.5507,9500.0
2013-02-28 11:00:00,90.21,90.27,90.13,90.26,4500.0,70.5429,70.5898,70.4803,70.582,4500.0
2013-02-28 11:05:00,90.28,90.44,90.28,90.39,6000.0,70.5976,70.7227,70.5976,70.6836,6000.0
2013-02-28 11:10:00,90.35,90.43,90.33,90.33,3400.0,70.6523,70.7149,70.6367,70.6367,3400.0
2013-02-28 11:15:00,90.31,90.38,90.29,90.35,5000.0,70.6211,70.6758,70.6054,70.6523,5000.0
2013-02-28 11:20:00,90.37,90.49,90.3,90.49,12500.0,70.668,70.7618,70.6132,70.7618,12500.0
2013-02-28 11:25:00,90.47,90.57,90.46,90.47,22200.0,70.7462,70.8244,70.7383,70.7462,22200.0
2013-02-28 11:30:00,90.46,90.47,90.3,90.3,18500.0,70.7383,70.7462,70.6132,70.6132,18500.0
2013-02-28 11:35:00,90.29,90.29,90.04,90.04,6000.0,70.6054,70.6054,70.4099,70.4099,6000.0
2013-02-28 11:40:00,90.04,90.11,90.0,90.11,4100.0,70.4099,70.4647,70.3786,70.4647,4100.0
2013-02-28 11:45:00,90.1,90.16,90.1,90.14,2600.0,70.4568,70.5038,70.4568,70.4881,2600.0
2013-02-28 11:50:00,90.14,90.24,90.13,90.15,3200.0,70.4881,70.5663,70.4803,70.4959,3200.0
2013-02-28 11:55:00,90.17,90.29,90.13,90.28,3700.0,70.5116,70.6054,70.4803,70.5976,3700.0
2013-02-28 12:00:00,90.27,90.28,90.2,90.28,3200.0,70.5898,70.5976,70.535,70.5976,3200.0
2013-02-28 12:05:00,90.29,90.4,90.28,90.39,4000.0,70.6054,70.6914,70.5976,70.6836,4000.0
2013-02-28 12:10:00,90.38,90.38,90.3,90.3,2300.0,70.6758,70.6758,70.6132,70.6132,2300.0
2013-02-28 12:15:00,90.29,90.29,90.22,90.27,3800.0,70.6054,70.6054,70.5507,70.5898,3800.0
2013-02-28 12:20:00,90.29,90.42,90.29,90.42,2400.0,70.6054,70.7071,70.6054,70.7071,2400.0
2013-02-28 12:25:00,90.42,90.44,90.36,90.44,5100.0,70.7071,70.7227,70.6602,70.7227,5100.0
2013-02-28 12:30:00,90.44,90.57,90.44,90.56,7600.0,70.7227,70.8244,70.7227,70.8165,7600.0
2013-02-28 12:35:00,90.55,90.58,90.48,90.48,2900.0,70.8087,70.8322,70.754,70.754,2900.0
2013-02-28 12:40:00,90.47,90.62,90.47,90.59,2500.0,70.7462,70.8635,70.7462,70.84,2500.0
2013-02-28 12:45:00,90.64,90.64,90.59,90.62,3100.0,70.8791,70.8791,70.84,70.8635,3100.0
2013-02-28 12:50:00,90.63,90.66,90.54,90.54,1400.0,70.8713,70.8947,70.8009,70.8009,1400.0
2013-02-28 12:55:00,90.56,90.56,90.43,90.46,4600.0,70.8165,70.8165,70.7149,70.7383,4600.0
2013-02-28 13:00:00,90.47,90.52,90.46,90.49,1600.0,70.7462,70.7853,70.7383,70.7618,1600.0
2013-02-28 13:05:00,90.49,90.54,90.45,90.52,4700.0,70.7618,70.8009,70.7305,70.7853,4700.0
2013-02-28 13:10:00,90.55,90.6,90.53,90.6,1800.0,70.8087,70.8478,70.7931,70.8478,1800.0
2013-02-28 13:15:00,90.6,90.73,90.56,90.72,3600.0,70.8478,70.9495,70.8165,70.9417,3600.0
2013-02-28 13:20:00,90.72,90.86,90.72,90.85,4300.0,70.9417,71.0511,70.9417,71.0433,4300.0
2013-02-28 13:25:00,90.88,91.0,90.84,90.97,3100.0,71.0668,71.1606,71.0355,71.1372,3100.0
2013-02-28 13:30:00,90.96,90.97,90.85,90.85,1600.0,71.1293,71.1372,71.0433,71.0433,1600.0
2013-02-28 13:35:00,90.94,90.98,90.85,90.86,8300.0,71.1137,71.145,71.0433,71.0511,8300.0
2013-02-28 13:40:00,90.85,90.85,90.76,90.79,3100.0,71.0433,71.0433,70.9729,70.9964,3100.0
2013-02-28 13:45:00,90.8,90.86,90.8,90.84,2300.0,71.0042,71.0511,71.0042,71.0355,2300.0
2013-02-28 13:50:00,90.87,90.87,90.77,90.84,3600.0,71.059,71.059,70.9808,71.0355,3600.0
2013-02-28 13:55:00,90.86,90.86,90.78,90.78,3300.0,71.0511,71.0511,70.9886,70.9886,3300.0
2013-02-28 14:00:00,90.77,90.83,90.75,90.82,4100.0,70.9808,71.0277,70.9651,71.0199,4100.0
2013-02-28 14:05:00,90.82,90.93,90.82,90.93,2800.0,71.0199,71.1059,71.0199,71.1059,2800.0
2013-02-28 14:10:00,90.95,90.99,90.92,90.96,4400.0,71.1215,71.1528,71.0981,71.1293,4400.0
2013-02-28 14:15:00,91.0,91.0,90.94,90.98,9500.0,71.1606,71.1606,71.1137,71.145,9500.0
2013-02-28 14:20:00,90.98,91.0,90.98,90.99,5100.0,71.145,71.1606,71.145,71.1528,5100.0
2013-02-28 14:25:00,90.99,91.0,90.96,90.99,3000.0,71.1528,71.1606,71.1293,71.1528,3000.0
2013-02-28 14:30:00,90.99,91.04,90.87,90.89,5800.0,71.1528,71.1919,71.059,71.0746,5800.0
2013-02-28 14:35:00,90.86,90.92,90.83,90.91,2900.0,71.0511,71.0981,71.0277,71.0902,2900.0
2013-02-28 14:40:00,90.92,90.96,90.86,90.88,8300.0,71.0981,71.1293,71.0511,71.0668,8300.0
2013-02-28 14:45:00,90.9,90.9,90.85,90.89,2500.0,71.0824,71.0824,71.0433,71.0746,2500.0
2013-02-28 14:50:00,90.9,90.94,90.82,90.94,6700.0,71.0824,71.1137,71.0199,71.1137,6700.0
2013-02-28 14:55:00,90.95,90.95,90.84,90.9,6000.0,71.1215,71.1215,71.0355,71.0824,6000.0
2013-02-28 15:00:00,90.87,90.87,90.79,90.83,3700.0,71.059,71.059,70.9964,71.0277,3700.0
2013-02-28 15:05:00,90.84,90.84,90.74,90.76,7500.0,71.0355,71.0355,70.9573,70.9729,7500.0
2013-02-28 15:10:00,90.75,90.75,90.57,90.58,11800.0,70.9651,70.9651,70.8244,70.8322,11800.0
2013-02-28 15:15:00,90.57,90.57,90.5,90.54,11100.0,70.8244,70.8244,70.7696,70.8009,11100.0
2013-02-28 15:20:00,90.54,90.59,90.51,90.54,12300.0,70.8009,70.84,70.7774,70.8009,12300.0
2013-02-28 15:25:00,90.55,90.62,90.51,90.55,15000.0,70.8087,70.8635,70.7774,70.8087,15000.0
2013-02-28 15:30:00,90.55,90.63,90.55,90.63,15600.0,70.8087,70.8713,70.8087,70.8713,15600.0
2013-02-28 15:35:00,90.63,90.72,90.59,90.72,9900.0,70.8713,70.9417,70.84,70.9417,9900.0
2013-02-28 15:40:00,90.72,90.72,90.54,90.54,10500.0,70.9417,70.9417,70.8009,70.8009,10500.0
2013-02-28 15:45:00,90.54,90.6,90.44,90.57,21900.0,70.8009,70.8478,70.7227,70.8244,21900.0
2013-02-28 15:50:00,90.58,90.59,90.48,90.57,35100.0,70.8322,70.84,70.754,70.8244,35100.0
2013-02-28 15:55:00,90.56,90.57,90.34,90.34,85100.0,70.8165,70.8244,70.6445,70.6445,85100.0
2013-03-01 09:30:00,89.72,89.72,88.79,89.13,26900.0,70.1597,70.1597,69.4324,69.6983,26900.0
2013-03-01 09:35:00,89.08,89.14,88.47,88.47,16300.0,69.6592,69.7061,69.1822,69.1822,16300.0
2013-03-01 09:40:00,88.44,88.85,88.38,88.81,10100.0,69.1587,69.4794,69.1118,69.4481,10100.0
2013-03-01 09:45:00,88.82,89.11,88.72,89.05,12700.0,69.4559,69.6827,69.3777,69.6358,12700.0
2013-03-01 09:50:00,89.05,89.27,89.04,89.27,21600.0,69.6358,69.8078,69.6279,69.8078,21600.0
2013-03-01 09:55:00,89.36,89.37,88.96,89.0,16700.0,69.8782,69.886,69.5654,69.5967,16700.0
2013-03-01 10:00:00,89.12,89.52,89.08,89.3,29800.0,69.6905,70.0033,69.6592,69.8312,29800.0
2013-03-01 10:05:00,89.33,89.38,89.16,89.31,33300.0,69.8547,69.8938,69.7218,69.8391,33300.0
2013-03-01 10:10:00,89.3,89.39,89.21,89.23,23900.0,69.8312,69.9016,69.7609,69.7765,23900.0
2013-03-01 10:15:00,89.24,89.25,89.05,89.12,18200.0,69.7843,69.7921,69.6358,69.6905,18200.0
2013-03-01 10:20:00,89.13,89.16,88.86,88.92,10800.0,69.6983,69.7218,69.4872,69.5341,10800.0
2013-03-01 10:25:00,88.93,89.1,88.88,89.1,14200.0,69.5419,69.6748,69.5028,69.6748,14200.0
2013-03-01 10:30:00,89.1,89.59,89.09,89.48,14100.0,69.6748,70.058,69.667,69.972,14100.0
2013-03-01 10:35:00,89.49,89.57,89.45,89.47,15400.0,69.9798,70.0424,69.9485,69.9642,15400.0
2013-03-01 10:40:00,89.48,89.84,89.47,89.79,14300.0,69.972,70.2535,69.9642,70.2144,14300.0
2013-03-01 10:45:00,89.77,89.78,89.58,89.71,10700.0,70.1988,70.2066,70.0502,70.1519,10700.0
2013-03-01 10:50:00,89.68,89.73,89.58,89.7,17100.0,70.1284,70.1675,70.0502,70.144,17100.0
2013-03-01 10:55:00,89.68,89.84,89.58,89.84,13100.0,70.1284,70.2535,70.0502,70.2535,13100.0
2013-03-01 11:00:00,89.87,89.88,89.62,89.62,9400.0,70.277,70.2848,70.0815,70.0815,9400.0
2013-03-01 11:05:00,89.6,89.75,89.5,89.51,12300.0,70.0658,70.1831,69.9876,69.9955,12300.0
2013-03-01 11:10:00,89.51,89.58,89.46,89.47,7600.0,69.9955,70.0502,69.9564,69.9642,7600.0
2013-03-01 11:15:00,89.44,89.44,89.26,89.29,6900.0,69.9407,69.9407,69.8,69.8234,6900.0
2013-03-01 11:20:00,89.29,89.3,89.17,89.28,6500.0,69.8234,69.8312,69.7296,69.8156,6500.0
2013-03-01 11:25:00,89.28,89.44,89.23,89.25,6500.0,69.8156,69.9407,69.7765,69.7921,6500.0
2013-03-01 11:30:00,89.24,89.45,89.19,89.44,5000.0,69.7843,69.9485,69.7452,69.9407,5000.0
2013-03-01 11:35:00,89.38,89.46,89.34,89.42,4400.0,69.8938,69.9564,69.8625,69.9251,4400.0
2013-03-01 11:40:00,89.4,89.4,88.93,88.93,31600.0,69.9094,69.9094,69.5419,69.5419,31600.0
2013-03-01 11:45:00,88.95,88.95,88.8,88.81,20800.0,69.5576,69.5576,69.4403,69.4481,20800.0
2013-03-01 11:50:00,88.82,89.01,88.82,88.94,7700.0,69.4559,69.6045,69.4559,69.5497,7700.0
2013-03-01 11:55:00,88.92,89.45,88.9,89.4,12600.0,69.5341,69.9485,69.5185,69.9094,12600.0
2013-03-01 12:00:00,89.39,89.69,89.39,89.57,10500.0,69.9016,70.1362,69.9016,70.0424,10500.0
2013-03-01 12:05:00,89.58,89.83,89.54,89.79,7700.0,70.0502,70.2457,70.0189,70.2144,7700.0
2013-03-01 12:10:00,89.81,89.92,89.79,89.79,8200.0,70.2301,70.3161,70.2144,70.2144,8200.0
2013-03-01 12:15:00,89.78,89.98,89.76,89.97,6900.0,70.2066,70.363,70.191,70.3552,6900.0
2013-03-01 12:20:00,89.94,90.04,89.9,89.94,14900.0,70.3317,70.4099,70.3004,70.3317,14900.0
2013-03-01 12:25:00,89.95,90.12,89.93,90.04,5300.0,70.3395,70.4725,70.3239,70.4099,5300.0
2013-03-01 12:30:00,90.04,90.14,90.03,90.06,6400.0,70.4099,70.4881,70.4021,70.4256,6400.0
2013-03-01 12:35:00,90.08,90.21,90.02,90.2,7700.0,70.4412,70.5429,70.3943,70.535,7700.0
2013-03-01 12:40:00,90.2,90.22,90.15,90.18,5900.0,70.535,70.5507,70.4959,70.5194,5900.0
2013-03-01 12:45:00,90.17,90.28,90.17,90.25,5700.0,70.5116,70.5976,70.5116,70.5741,5700.0
2013-03-01 12:50:00,90.24,90.39,90.24,90.37,6400.0,70.5663,70.6836,70.5663,70.668,6400.0
2013-03-01 12:55:00,90.38,90.45,90.31,90.38,13700.0,70.6758,70.7305,70.6211,70.6758,13700.0
2013-03-01 13:00:00,90.44,90.44,90.18,90.18,6000.0,70.7227,70.7227,70.5194,70.5194,6000.0
2013-03-01 13:05:00,90.2,90.21,89.89,89.94,10400.0,70.535,70.5429,70.2926,70.3317,10400.0
2013-03-01 13:10:00,89.92,90.05,89.92,89.95,6900.0,70.3161,70.4177,70.3161,70.3395,6900.0
2013-03-01 13:15:00,89.97,90.06,89.9,89.93,6500.0,70.3552,70.4256,70.3004,70.3239,6500.0
2013-03-01 13:20:00,89.95,90.04,89.91,89.95,4100.0,70.3395,70.4099,70.3083,70.3395,4100.0
2013-03-01 13:25:00,89.97,90.04,89.88,89.97,8400.0,70.3552,70.4099,70.2848,70.3552,8400.0
2013-03-01 13:30:00,89.95,89.97,89.79,89.85,6700.0,70.3395,70.3552,70.2144,70.2613,6700.0
2013-03-01 13:35:00,89.83,89.92,89.83,89.87,2200.0,70.2457,70.3161,70.2457,70.277,2200.0
2013-03-01 13:40:00,89.88,89.95,89.77,89.8,6700.0,70.2848,70.3395,70.1988,70.2222,6700.0
2013-03-01 13:45:00,89.8,89.81,89.59,89.62,7200.0,70.2222,70.2301,70.058,70.0815,7200.0
2013-03-01 13:50:00,89.6,89.72,89.58,89.66,12100.0,70.0658,70.1597,70.0502,70.1128,12100.0
2013-03-01 13:55:00,89.66,89.66,89.61,89.66,6400.0,70.1128,70.1128,70.0737,70.1128,6400.0
2013-03-01 14:00:00,89.67,89.81,89.67,89.8,8600.0,70.1206,70.2301,70.1206,70.2222,8600.0
2013-03-01 14:05:00,89.8,89.97,89.8,89.97,5400.0,70.2222,70.3552,70.2222,70.3552,5400.0
2013-03-01 14:10:00,89.95,89.96,89.89,89.93,4600.0,70.3395,70.3474,70.2926,70.3239,4600.0
2013-03-01 14:15:00,89.93,89.94,89.87,89.9,6000.0,70.3239,70.3317,70.277,70.3004,6000.0
2013-03-01 14:20:00,89.9,89.98,89.74,89.75,6700.0,70.3004,70.363,70.1753,70.1831,6700.0
2013-03-01 14:25:00,89.71,89.72,89.69,89.71,5600.0,70.1519,70.1597,70.1362,70.1519,5600.0
2013-03-01 14:30:00,89.7,89.73,89.68,89.68,6100.0,70.144,70.1675,70.1284,70.1284,6100.0
2013-03-01 14:35:00,89.68,89.77,89.57,89.57,8000.0,70.1284,70.1988,70.0424,70.0424,8000.0
2013-03-01 14:40:00,89.56,89.61,89.54,89.58,11000.0,70.0346,70.0737,70.0189,70.0502,11000.0
2013-03-01 14:45:00,89.59,89.6,89.37,89.37,9100.0,70.058,70.0658,69.886,69.886,9100.0
2013-03-01 14:50:00,89.34,89.37,89.26,89.37,5300.0,69.8625,69.886,69.8,69.886,5300.0
2013-03-01 14:55:00,89.38,89.4,89.29,89.37,7700.0,69.8938,69.9094,69.8234,69.886,7700.0
2013-03-01 15:00:00,89.4,89.5,89.39,89.44,5800.0,69.9094,69.9876,69.9016,69.9407,5800.0
2013-03-01 15:05:00,89.42,89.53,89.39,89.48,7600.0,69.9251,70.0111,69.9016,69.972,7600.0
2013-03-01 15:10:00,89.47,89.48,89.37,89.37,7000.0,69.9642,69.972,69.886,69.886,7000.0
2013-03-01 15:15:00,89.37,89.43,89.33,89.33,7300.0,69.886,69.9329,69.8547,69.8547,7300.0
2013-03-01 15:20:00,89.34,89.34,89.22,89.22,7500.0,69.8625,69.8625,69.7687,69.7687,7500.0
2013-03-01 15:25:00,89.22,89.4,89.22,89.4,11700.0,69.7687,69.9094,69.7687,69.9094,11700.0
2013-03-01 15:30:00,89.41,89.44,89.31,89.35,11500.0,69.9173,69.9407,69.8391,69.8703,11500.0
2013-03-01 15:35:00,89.36,89.39,89.31,89.38,12300.0,69.8782,69.9016,69.8391,69.8938,12300.0
2013-03-01 15:40:00,89.37,89.37,89.21,89.21,13100.0,69.886,69.886,69.7609,69.7609,13100.0
2013-03-01 15:45:00,89.22,89.47,89.22,89.44,16100.0,69.7687,69.9642,69.7687,69.9407,16100.0
2013-03-01 15:50:00,89.45,89.55,89.32,89.35,25300.0,69.9485,70.0267,69.8469,69.8703,25300.0
2013-03-01 15:55:00,89.36,89.41,89.22,89.32,68900.0,69.8782,69.9173,69.7687,69.8469,68900.0
2013-03-04 09:30:00,88.92,88.96,87.83,87.9,25300.0,69.5341,69.5654,68.6817,68.7365,25300.0
2013-03-04 09:35:00,87.91,88.09,87.87,87.94,28200.0,68.7443,68.885,68.713,68.7677,28200.0
2013-03-04 09:40:00,87.95,88.18,87.94,88.02,16500.0,68.7756,68.9554,68.7677,68.8303,16500.0
2013-03-04 09:45:00,87.99,88.26,87.95,88.05,12400.0,68.8068,69.018,68.7756,68.8538,12400.0
2013-03-04 09:50:00,88.04,88.26,87.94,88.26,11000.0,68.8459,69.018,68.7677,69.018,11000.0
2013-03-04 09:55:00,88.24,88.24,87.98,88.1,13800.0,69.0023,69.0023,68.799,68.8929,13800.0
2013-03-04 10:00:00,88.1,88.2,88.06,88.13,15700.0,68.8929,68.9711,68.8616,68.9163,15700.0
2013-03-04 10:05:00,88.15,88.27,88.07,88.23,11500.0,68.932,69.0258,68.8694,68.9945,11500.0
2013-03-04 10:10:00,88.24,88.25,88.17,88.2,28000.0,69.0023,69.0102,68.9476,68.9711,28000.0
2013-03-04 10:15:00,88.24,88.36,88.24,88.29,9800.0,69.0023,69.0962,69.0023,69.0414,9800.0
2013-03-04 10:20:00,88.31,88.32,88.2,88.2,14600.0,69.0571,69.0649,68.9711,68.9711,14600.0
2013-03-04 10:25:00,88.21,88.26,88.2,88.2,10400.0,68.9789,69.018,68.9711,68.9711,10400.0
2013-03-04 10:30:00,88.21,88.26,88.19,88.19,11700.0,68.9789,69.018,68.9632,68.9632,11700.0
2013-03-04 10:35:00,88.18,88.24,88.12,88.24,16000.0,68.9554,69.0023,68.9085,69.0023,16000.0
2013-03-04 10:40:00,88.25,88.47,88.25,88.37,8900.0,69.0102,69.1822,69.0102,69.104,8900.0
2013-03-04 10:45:00,88.37,88.38,88.28,88.29,6800.0,69.104,69.1118,69.0336,69.0414,6800.0
2013-03-04 10:50:00,88.29,88.33,88.22,88.22,7500.0,69.0414,69.0727,68.9867,68.9867,7500.0
2013-03-04 10:55:00,88.22,88.26,88.2,88.25,20100.0,68.9867,69.018,68.9711,69.0102,20100.0
2013-03-04 11:00:00,88.23,88.3,88.2,88.3,12100.0,68.9945,69.0493,68.9711,69.0493,12100.0
2013-03-04 11:05:00,88.33,88.33,88.2,88.22,7000.0,69.0727,69.0727,68.9711,68.9867,7000.0
2013-03-04 11:10:00,88.23,88.25,88.18,88.18,14900.0,68.9945,69.0102,68.9554,68.9554,14900.0
2013-03-04 11:15:00,88.2,88.31,88.14,88.31,7800.0,68.9711,69.0571,68.9241,69.0571,7800.0
2013-03-04 11:20:00,88.31,88.31,88.16,88.17,5700.0,69.0571,69.0571,68.9398,68.9476,5700.0
2013-03-04 11:25:00,88.19,88.19,88.07,88.1,8500.0,68.9632,68.9632,68.8694,68.8929,8500.0
2013-03-04 11:30:00,88.1,88.16,88.06,88.06,5800.0,68.8929,68.9398,68.8616,68.8616,5800.0
2013-03-04 11:35:00,88.06,88.09,88.03,88.03,6400.0,68.8616,68.885,68.8381,68.8381,6400.0
2013-03-04 11:40:00,88.03,88.04,87.93,88.03,9400.0,68.8381,68.8459,68.7599,68.8381,9400.0
2013-03-04 11:45:00,88.02,88.03,88.0,88.0,5400.0,68.8303,68.8381,68.8147,68.8147,5400.0
2013-03-04 11:50:00,88.03,88.12,88.03,88.08,4400.0,68.8381,68.9085,68.8381,68.8772,4400.0
2013-03-04 11:55:00,88.08,88.08,87.91,87.91,7700.0,68.8772,68.8772,68.7443,68.7443,7700.0
2013-03-04 12:00:00,87.91,87.93,87.84,87.89,7300.0,68.7443,68.7599,68.6895,68.7286,7300.0
2013-03-04 12:05:00,87.88,87.89,87.71,87.73,8200.0,68.7208,68.7286,68.5879,68.6035,8200.0
2013-03-04 12:10:00,87.71,87.71,87.6,87.6,14200.0,68.5879,68.5879,68.5019,68.5019,14200.0
2013-03-04 12:15:00,87.61,87.61,87.39,87.43,17000.0,68.5097,68.5097,68.3377,68.3689,17000.0
2013-03-04 12:20:00,87.43,87.58,87.37,87.5,8200.0,68.3689,68.4862,68.322,68.4237,8200.0
2013-03-04 12:25:00,87.49,87.5,87.34,87.34,6800.0,68.4159,68.4237,68.2986,68.2986,6800.0
2013-03-04 12:30:00,87.31,87.38,87.23,87.3,11100.0,68.2751,68.3298,68.2125,68.2673,11100.0
2013-03-04 12:35:00,87.27,87.34,87.27,87.31,13200.0,68.2438,68.2986,68.2438,68.2751,13200.0
2013-03-04 12:40:00,87.31,87.36,87.23,87.34,11800.0,68.2751,68.3142,68.2125,68.2986,11800.0
2013-03-04 12:45:00,87.35,87.38,87.3,87.32,10300.0,68.3064,68.3298,68.2673,68.2829,10300.0
2013-03-04 12:50:00,87.33,87.36,87.26,87.27,9800.0,68.2907,68.3142,68.236,68.2438,9800.0
2013-03-04 12:55:00,87.27,87.4,87.27,87.4,5900.0,68.2438,68.3455,68.2438,68.3455,5900.0
2013-03-04 13:00:00,87.44,87.44,87.25,87.27,9600.0,68.3768,68.3768,68.2282,68.2438,9600.0
2013-03-04 13:05:00,87.28,87.31,87.12,87.2,9600.0,68.2516,68.2751,68.1265,68.1891,9600.0
2013-03-04 13:10:00,87.19,87.27,87.15,87.26,6800.0,68.1813,68.2438,68.15,68.236,6800.0
2013-03-04 13:15:00,87.29,87.46,87.29,87.37,9200.0,68.2595,68.3924,68.2595,68.322,9200.0
2013-03-04 13:20:00,87.38,87.61,87.34,87.58,11100.0,68.3298,68.5097,68.2986,68.4862,11100.0
2013-03-04 13:25:00,87.59,87.6,87.49,87.53,9500.0,68.4941,68.5019,68.4159,68.4471,9500.0
2013-03-04 13:30:00,87.55,87.63,87.5,87.51,14000.0,68.4628,68.5253,68.4237,68.4315,14000.0
2013-03-04 13:35:00,87.51,87.51,87.44,87.46,9600.0,68.4315,68.4315,68.3768,68.3924,9600.0
2013-03-04 13:40:00,87.48,87.61,87.48,87.54,10400.0,68.408,68.5097,68.408,68.455,10400.0
2013-03-04 13:45:00,87.56,87.62,87.55,87.62,6500.0,68.4706,68.5175,68.4628,68.5175,6500.0
2013-03-04 13:50:00,87.62,87.64,87.56,87.56,9600.0,68.5175,68.5332,68.4706,68.4706,9600.0
2013-03-04 13:55:00,87.55,87.55,87.48,87.54,10200.0,68.4628,68.4628,68.408,68.455,10200.0
2013-03-04 14:00:00,87.54,87.55,87.48,87.49,6400.0,68.455,68.4628,68.408,68.4159,6400.0
2013-03-04 14:05:00,87.48,87.57,87.46,87.52,9100.0,68.408,68.4784,68.3924,68.4393,9100.0
2013-03-04 14:10:00,87.51,87.55,87.45,87.54,10200.0,68.4315,68.4628,68.3846,68.455,10200.0
2013-03-04 14:15:00,87.56,87.63,87.53,87.62,16900.0,68.4706,68.5253,68.4471,68.5175,16900.0
2013-03-04 14:20:00,87.62,87.76,87.62,87.74,7400.0,68.5175,68.627,68.5175,68.6114,7400.0
2013-03-04 14:25:00,87.75,87.98,87.74,87.95,17800.0,68.6192,68.799,68.6114,68.7756,17800.0
2013-03-04 14:30:00,87.95,87.96,87.86,87.92,10700.0,68.7756,68.7834,68.7052,68.7521,10700.0
2013-03-04 14:35:00,87.93,87.95,87.83,87.9,15600.0,68.7599,68.7756,68.6817,68.7365,15600.0
2013-03-04 14:40:00,87.9,87.96,87.82,87.96,9700.0,68.7365,68.7834,68.6739,68.7834,9700.0
2013-03-04 14:45:00,87.95,88.08,87.93,88.05,36400.0,68.7756,68.8772,68.7599,68.8538,36400.0
2013-03-04 14:50:00,88.02,88.19,88.02,88.18,10400.0,68.8303,68.9632,68.8303,68.9554,10400.0
2013-03-04 14:55:00,88.16,88.22,88.12,88.12,8400.0,68.9398,68.9867,68.9085,68.9085,8400.0
2013-03-04 15:00:00,88.13,88.18,88.04,88.05,11600.0,68.9163,68.9554,68.8459,68.8538,11600.0
2013-03-04 15:05:00,88.04,88.11,88.02,88.07,12600.0,68.8459,68.9007,68.8303,68.8694,12600.0
2013-03-04 15:10:00,88.06,88.06,87.99,87.99,17800.0,68.8616,68.8616,68.8068,68.8068,17800.0
2013-03-04 15:15:00,87.99,88.08,87.96,87.96,17200.0,68.8068,68.8772,68.7834,68.7834,17200.0
2013-03-04 15:20:00,87.93,88.03,87.9,88.02,22500.0,68.7599,68.8381,68.7365,68.8303,22500.0
2013-03-04 15:25:00,88.03,88.11,87.99,88.07,23900.0,68.8381,68.9007,68.8068,68.8694,23900.0
2013-03-04 15:30:00,88.08,88.12,88.04,88.12,22500.0,68.8772,68.9085,68.8459,68.9085,22500.0
2013-03-04 15:35:00,88.12,88.12,87.99,88.03,22800.0,68.9085,68.9085,68.8068,68.8381,22800.0
2013-03-04 15:40:00,88.03,88.12,88.02,88.1,29100.0,68.8381,68.9085,68.8303,68.8929,29100.0
2013-03-04 15:45:00,88.1,88.14,88.05,88.14,42900.0,68.8929,68.9241,68.8538,68.9241,42900.0
2013-03-04 15:50:00,88.13,88.22,88.07,88.22,44300.0,68.9163,68.9867,68.8694,68.9867,44300.0
2013-03-04 15:55:00,88.21,88.22,88.08,88.1,62600.0,68.9789,68.9867,68.8772,68.8929,62600.0
2013-03-05 09:30:00,88.94,90.24,88.93,90.13,41500.0,69.5497,70.5663,69.5419,70.4803,41500.0
2013-03-05 09:35:00,90.08,90.19,89.87,90.14,14500.0,70.4412,70.5272,70.277,70.4881,14500.0
2013-03-05 09:40:00,90.18,90.29,89.63,89.79,17900.0,70.5194,70.6054,70.0893,70.2144,17900.0
2013-03-05 09:45:00,89.77,89.82,89.65,89.73,12100.0,70.1988,70.2379,70.1049,70.1675,12100.0
2013-03-05 09:50:00,89.72,89.74,89.67,89.71,14400.0,70.1597,70.1753,70.1206,70.1519,14400.0
2013-03-05 09:55:00,89.7,89.81,89.66,89.79,8900.0,70.144,70.2301,70.1128,70.2144,8900.0
2013-03-05 10:00:00,89.82,89.89,89.65,89.72,23300.0,70.2379,70.2926,70.1049,70.1597,23300.0
2013-03-05 10:05:00,89.7,89.84,89.67,89.76,14200.0,70.144,70.2535,70.1206,70.191,14200.0
2013-03-05 10:10:00,89.73,89.81,89.63,89.74,10500.0,70.1675,70.2301,70.0893,70.1753,10500.0
2013-03-05 10:15:00,89.77,89.83,89.7,89.74,11900.0,70.1988,70.2457,70.144,70.1753,11900.0
2013-03-05 10:20:00,89.77,89.81,89.7,89.78,7800.0,70.1988,70.2301,70.144,70.2066,7800.0
2013-03-05 10:25:00,89.77,89.89,89.75,89.82,14400.0,70.1988,70.2926,70.1831,70.2379,14400.0
2013-03-05 10:30:00,89.83,89.88,89.81,89.81,16100.0,70.2457,70.2848,70.2301,70.2301,16100.0
2013-03-05 10:35:00,89.84,89.87,89.73,89.73,14300.0,70.2535,70.277,70.1675,70.1675,14300.0
2013-03-05 10:40:00,89.73,89.83,89.72,89.78,36600.0,70.1675,70.2457,70.1597,70.2066,36600.0
2013-03-05 10:45:00,89.78,89.85,89.74,89.84,13500.0,70.2066,70.2613,70.1753,70.2535,13500.0
2013-03-05 10:50:00,89.84,89.88,89.77,89.8,18400.0,70.2535,70.2848,70.1988,70.2222,18400.0
2013-03-05 10:55:00,89.78,89.88,89.75,89.86,16700.0,70.2066,70.2848,70.1831,70.2692,16700.0
2013-03-05 11:00:00,89.86,89.88,89.76,89.83,15100.0,70.2692,70.2848,70.191,70.2457,15100.0
2013-03-05 11:05:00,89.84,89.88,89.8,89.85,13600.0,70.2535,70.2848,70.2222,70.2613,13600.0
2013-03-05 11:10:00,89.85,89.89,89.79,89.85,12400.0,70.2613,70.2926,70.2144,70.2613,12400.0
2013-03-05 11:15:00,89.87,89.91,89.79,89.89,14900.0,70.277,70.3083,70.2144,70.2926,14900.0
2013-03-05 11:20:00,89.89,89.89,89.8,89.86,13800.0,70.2926,70.2926,70.2222,70.2692,13800.0
2013-03-05 11:25:00,89.85,89.86,89.77,89.81,11200.0,70.2613,70.2692,70.1988,70.2301,11200.0
2013-03-05 11:30:00,89.81,89.84,89.76,89.76,8400.0,70.2301,70.2535,70.191,70.191,8400.0
2013-03-05 11:35:00,89.78,89.81,89.7,89.77,10500.0,70.2066,70.2301,70.144,70.1988,10500.0
2013-03-05 11:40:00,89.78,89.84,89.77,89.8,8700.0,70.2066,70.2535,70.1988,70.2222,8700.0
2013-03-05 11:45:00,89.78,89.83,89.78,89.83,5200.0,70.2066,70.2457,70.2066,70.2457,5200.0
2013-03-05 11:50:00,89.83,89.84,89.71,89.72,19100.0,70.2457,70.2535,70.1519,70.1597,19100.0
2013-03-05 11:55:00,89.72,89.73,89.64,89.64,6400.0,70.1597,70.1675,70.0971,70.0971,6400.0
2013-03-05 12:00:00,89.64,89.69,89.63,89.65,10200.0,70.0971,70.1362,70.0893,70.1049,10200.0
2013-03-05 12:05:00,89.65,89.66,89.62,89.66,11100.0,70.1049,70.1128,70.0815,70.1128,11100.0
2013-03-05 12:10:00,89.64,89.67,89.57,89.64,13400.0,70.0971,70.1206,70.0424,70.0971,13400.0
2013-03-05 12:15:00,89.65,89.65,89.58,89.6,16800.0,70.1049,70.1049,70.0502,70.0658,16800.0
2013-03-05 12:20:00,89.59,89.61,89.58,89.59,4100.0,70.058,70.0737,70.0502,70.058,4100.0
2013-03-05 12:25:00,89.6,89.61,89.55,89.57,12700.0,70.0658,70.0737,70.0267,70.0424,12700.0
2013-03-05 12:30:00,89.57,89.61,89.53,89.59,8300.0,70.0424,70.0737,70.0111,70.058,8300.0
2013-03-05 12:35:00,89.59,89.59,89.48,89.52,8000.0,70.058,70.058,69.972,70.0033,8000.0
2013-03-05 12:40:00,89.52,89.56,89.48,89.51,6900.0,70.0033,70.0346,69.972,69.9955,6900.0
2013-03-05 12:45:00,89.49,89.54,89.48,89.51,6900.0,69.9798,70.0189,69.972,69.9955,6900.0
2013-03-05 12:50:00,89.51,89.57,89.5,89.51,11500.0,69.9955,70.0424,69.9876,69.9955,11500.0
2013-03-05 12:55:00,89.48,89.52,89.41,89.5,5500.0,69.972,70.0033,69.9173,69.9876,5500.0
2013-03-05 13:00:00,89.51,89.52,89.44,89.47,9500.0,69.9955,70.0033,69.9407,69.9642,9500.0
2013-03-05 13:05:00,89.45,89.46,89.38,89.38,4700.0,69.9485,69.9564,69.8938,69.8938,4700.0
2013-03-05 13:10:00,89.38,89.48,89.36,89.46,10400.0,69.8938,69.972,69.8782,69.9564,10400.0
2013-03-05 13:15:00,89.51,89.55,89.45,89.46,7800.0,69.9955,70.0267,69.9485,69.9564,7800.0
2013-03-05 13:20:00,89.47,89.59,89.47,89.54,6100.0,69.9642,70.058,69.9642,70.0189,6100.0
2013-03-05 13:25:00,89.52,89.56,89.5,89.55,2700.0,70.0033,70.0346,69.9876,70.0267,2700.0
2013-03-05 13:30:00,89.54,89.58,89.49,89.57,15300.0,70.0189,70.0502,69.9798,70.0424,15300.0
2013-03-05 13:35:00,89.57,89.61,89.49,89.53,7300.0,70.0424,70.0737,69.9798,70.0111,7300.0
2013-03-05 13:40:00,89.55,89.58,89.49,89.58,4400.0,70.0267,70.0502,69.9798,70.0502,4400.0
2013-03-05 13:45:00,89.58,89.58,89.45,89.48,6900.0,70.0502,70.0502,69.9485,69.972,6900.0
2013-03-05 13:50:00,89.49,89.49,89.27,89.33,7400.0,69.9798,69.9798,69.8078,69.8547,7400.0
2013-03-05 13:55:00,89.33,89.36,89.32,89.35,4100.0,69.8547,69.8782,69.8469,69.8703,4100.0
2013-03-05 14:00:00,89.36,89.39,89.34,89.35,13700.0,69.8782,69.9016,69.8625,69.8703,13700.0
2013-03-05 14:05:00,89.37,89.4,89.34,89.37,7100.0,69.886,69.9094,69.8625,69.886,7100.0
2013-03-05 14:10:00,89.36,89.43,89.32,89.41,7300.0,69.8782,69.9329,69.8469,69.9173,7300.0
2013-03-05 14:15:00,89.42,89.6,89.42,89.6,6000.0,69.9251,70.0658,69.9251,70.0658,6000.0
2013-03-05 14:20:00,89.62,89.69,89.62,89.65,6400.0,70.0815,70.1362,70.0815,70.1049,6400.0
2013-03-05 14:25:00,89.64,89.65,89.46,89.46,7600.0,70.0971,70.1049,69.9564,69.9564,7600.0
2013-03-05 14:30:00,89.46,89.51,89.38,89.4,8800.0,69.9564,69.9955,69.8938,69.9094,8800.0
2013-03-05 14:35:00,89.41,89.42,89.37,89.41,11000.0,69.9173,69.9251,69.886,69.9173,11000.0
2013-03-05 14:40:00,89.41,89.43,89.34,89.4,8000.0,69.9173,69.9329,69.8625,69.9094,8000.0
2013-03-05 14:45:00,89.4,89.44,89.33,89.39,10800.0,69.9094,69.9407,69.8547,69.9016,10800.0
2013-03-05 14:50:00,89.41,89.41,89.34,89.36,8000.0,69.9173,69.9173,69.8625,69.8782,8000.0
2013-03-05 14:55:00,89.37,89.43,89.34,89.39,10800.0,69.886,69.9329,69.8625,69.9016,10800.0
2013-03-05 15:00:00,89.39,89.49,89.26,89.33,21200.0,69.9016,69.9798,69.8,69.8547,21200.0
2013-03-05 15:05:00,89.32,89.41,89.23,89.33,20900.0,69.8469,69.9173,69.7765,69.8547,20900.0
2013-03-05 15:10:00,89.34,89.38,89.26,89.37,14000.0,69.8625,69.8938,69.8,69.886,14000.0
2013-03-05 15:15:00,89.35,89.57,89.34,89.53,10800.0,69.8703,70.0424,69.8625,70.0111,10800.0
2013-03-05 15:20:00,89.53,89.56,89.48,89.51,18300.0,70.0111,70.0346,69.972,69.9955,18300.0
2013-03-05 15:25:00,89.51,89.51,89.39,89.41,15900.0,69.9955,69.9955,69.9016,69.9173,15900.0
2013-03-05 15:30:00,89.41,89.42,89.33,89.38,23900.0,69.9173,69.9251,69.8547,69.8938,23900.0
2013-03-05 15:35:00,89.36,89.48,89.33,89.42,21900.0,69.8782,69.972,69.8547,69.9251,21900.0
2013-03-05 15:40:00,89.43,89.43,89.37,89.41,27500.0,69.9329,69.9329,69.886,69.9173,27500.0
2013-03-05 15:45:00,89.41,89.46,89.36,89.37,24800.0,69.9173,69.9564,69.8782,69.886,24800.0
2013-03-05 15:50:00,89.38,89.46,89.34,89.39,22300.0,69.8938,69.9564,69.8625,69.9016,22300.0
2013-03-05 15:55:00,89.4,89.52,89.35,89.52,42400.0,69.9094,70.0033,69.8703,70.0033,42400.0
2013-03-06 09:30:00,89.95,90.12,89.74,89.89,14600.0,70.3395,70.4725,70.1753,70.2926,14600.0
2013-03-06 09:35:00,89.91,90.15,89.91,89.92,6300.0,70.3083,70.4959,70.3083,70.3161,6300.0
2013-03-06 09:40:00,89.97,90.06,89.73,89.91,8000.0,70.3552,70.4256,70.1675,70.3083,8000.0
2013-03-06 09:45:00,89.9,90.0,89.79,89.89,11000.0,70.3004,70.3786,70.2144,70.2926,11000.0
2013-03-06 09:50:00,89.94,90.02,89.87,90.02,15800.0,70.3317,70.3943,70.277,70.3943,15800.0
2013-03-06 09:55:00,90.03,90.1,89.92,90.03,11400.0,70.4021,70.4568,70.3161,70.4021,11400.0
2013-03-06 10:00:00,90.11,90.28,90.02,90.17,12200.0,70.4647,70.5976,70.3943,70.5116,12200.0
2013-03-06 10:05:00,90.17,90.21,90.06,90.11,13900.0,70.5116,70.5429,70.4256,70.4647,13900.0
2013-03-06 10:10:00,90.08,90.23,90.08,90.13,12200.0,70.4412,70.5585,70.4412,70.4803,12200.0
2013-03-06 10:15:00,90.13,90.14,89.93,89.95,14500.0,70.4803,70.4881,70.3239,70.3395,14500.0
2013-03-06 10:20:00,89.94,90.05,89.94,90.04,6300.0,70.3317,70.4177,70.3317,70.4099,6300.0
2013-03-06 10:25:00,90.06,90.07,89.92,89.99,10200.0,70.4256,70.4334,70.3161,70.3708,10200.0
2013-03-06 10:30:00,90.03,90.04,89.96,90.01,17000.0,70.4021,70.4099,70.3474,70.3865,17000.0
2013-03-06 10:35:00,90.02,90.08,90.0,90.06,10600.0,70.3943,70.4412,70.3786,70.4256,10600.0
2013-03-06 10:40:00,90.08,90.3,90.02,90.3,20400.0,70.4412,70.6132,70.3943,70.6132,20400.0
2013-03-06 10:45:00,90.32,90.33,90.13,90.14,10300.0,70.6289,70.6367,70.4803,70.4881,10300.0
2013-03-06 10:50:00,90.17,90.17,90.0,90.02,6400.0,70.5116,70.5116,70.3786,70.3943,6400.0
2013-03-06 10:55:00,90.03,90.07,89.85,89.85,13500.0,70.4021,70.4334,70.2613,70.2613,13500.0
2013-03-06 11:00:00,89.88,89.94,89.84,89.84,7100.0,70.2848,70.3317,70.2535,70.2535,7100.0
2013-03-06 11:05:00,89.86,89.9,89.85,89.89,8300.0,70.2692,70.3004,70.2613,70.2926,8300.0
2013-03-06 11:10:00,89.89,89.92,89.85,89.85,6400.0,70.2926,70.3161,70.2613,70.2613,6400.0
2013-03-06 11:15:00,89.86,89.9,89.77,89.9,7600.0,70.2692,70.3004,70.1988,70.3004,7600.0
2013-03-06 11:20:00,89.9,89.9,89.75,89.82,10700.0,70.3004,70.3004,70.1831,70.2379,10700.0
2013-03-06 11:25:00,89.8,89.8,89.68,89.71,5400.0,70.2222,70.2222,70.1284,70.1519,5400.0
2013-03-06 11:30:00,89.71,89.87,89.71,89.87,7400.0,70.1519,70.277,70.1519,70.277,7400.0
2013-03-06 11:35:00,89.9,90.0,89.9,89.97,5700.0,70.3004,70.3786,70.3004,70.3552,5700.0
2013-03-06 11:40:00,89.97,89.99,89.94,89.97,9600.0,70.3552,70.3708,70.3317,70.3552,9600.0
2013-03-06 11:45:00,89.96,89.96,89.9,89.93,7600.0,70.3474,70.3474,70.3004,70.3239,7600.0
2013-03-06 11:50:00,89.92,89.99,89.75,89.76,8700.0,70.3161,70.3708,70.1831,70.191,8700.0
2013-03-06 11:55:00,89.82,89.82,89.75,89.76,4500.0,70.2379,70.2379,70.1831,70.191,4500.0
2013-03-06 12:00:00,89.75,89.75,89.59,89.6,5800.0,70.1831,70.1831,70.058,70.0658,5800.0
2013-03-06 12:05:00,89.62,89.62,89.48,89.51,8500.0,70.0815,70.0815,69.972,69.9955,8500.0
2013-03-06 12:10:00,89.49,89.52,89.47,89.47,5300.0,69.9798,70.0033,69.9642,69.9642,5300.0
2013-03-06 12:15:00,89.5,89.55,89.46,89.51,14000.0,69.9876,70.0267,69.9564,69.9955,14000.0
2013-03-06 12:20:00,89.54,89.57,89.48,89.56,6400.0,70.0189,70.0424,69.972,70.0346,6400.0
2013-03-06 12:25:00,89.53,89.58,89.47,89.49,4700.0,70.0111,70.0502,69.9642,69.9798,4700.0
2013-03-06 12:30:00,89.53,89.57,89.5,89.57,1500.0,70.0111,70.0424,69.9876,70.0424,1500.0
2013-03-06 12:35:00,89.61,89.79,89.61,89.73,6400.0,70.0737,70.2144,70.0737,70.1675,6400.0
2013-03-06 12:40:00,89.74,89.88,89.72,89.84,7200.0,70.1753,70.2848,70.1597,70.2535,7200.0
2013-03-06 12:45:00,89.84,89.84,89.71,89.74,2900.0,70.2535,70.2535,70.1519,70.1753,2900.0
2013-03-06 12:50:00,89.73,89.75,89.69,89.72,4400.0,70.1675,70.1831,70.1362,70.1597,4400.0
2013-03-06 12:55:00,89.72,89.72,89.55,89.55,5500.0,70.1597,70.1597,70.0267,70.0267,5500.0
2013-03-06 13:00:00,89.59,89.7,89.58,89.7,1300.0,70.058,70.144,70.0502,70.144,1300.0
2013-03-06 13:05:00,89.75,89.83,89.75,89.82,5000.0,70.1831,70.2457,70.1831,70.2379,5000.0
2013-03-06 13:10:00,89.81,89.84,89.78,89.84,2500.0,70.2301,70.2535,70.2066,70.2535,2500.0
2013-03-06 13:15:00,89.83,89.88,89.83,89.84,2600.0,70.2457,70.2848,70.2457,70.2535,2600.0
2013-03-06 13:20:00,89.84,89.88,89.84,89.88,5700.0,70.2535,70.2848,70.2535,70.2848,5700.0
2013-03-06 13:25:00,89.88,89.97,89.84,89.97,10900.0,70.2848,70.3552,70.2535,70.3552,10900.0
2013-03-06 13:30:00,89.96,90.06,89.94,90.0,18800.0,70.3474,70.4256,70.3317,70.3786,18800.0
2013-03-06 13:35:00,89.99,90.1,89.93,90.09,6100.0,70.3708,70.4568,70.3239,70.449,6100.0
2013-03-06 13:40:00,90.09,90.18,90.06,90.18,7700.0,70.449,70.5194,70.4256,70.5194,7700.0
2013-03-06 13:45:00,90.15,90.17,90.08,90.11,4100.0,70.4959,70.5116,70.4412,70.4647,4100.0
2013-03-06 13:50:00,90.09,90.09,90.03,90.05,6200.0,70.449,70.449,70.4021,70.4177,6200.0
2013-03-06 13:55:00,90.06,90.13,90.06,90.12,8000.0,70.4256,70.4803,70.4256,70.4725,8000.0
2013-03-06 14:00:00,90.12,90.17,90.09,90.17,4800.0,70.4725,70.5116,70.449,70.5116,4800.0
2013-03-06 14:05:00,90.18,90.23,90.13,90.19,12700.0,70.5194,70.5585,70.4803,70.5272,12700.0
2013-03-06 14:10:00,90.2,90.23,90.03,90.03,14600.0,70.535,70.5585,70.4021,70.4021,14600.0
2013-03-06 14:15:00,90.03,90.15,89.99,90.15,7700.0,70.4021,70.4959,70.3708,70.4959,7700.0
2013-03-06 14:20:00,90.14,90.21,90.12,90.17,6300.0,70.4881,70.5429,70.4725,70.5116,6300.0
2013-03-06 14:25:00,90.17,90.17,90.09,90.09,8400.0,70.5116,70.5116,70.449,70.449,8400.0
2013-03-06 14:30:00,90.11,90.15,90.04,90.15,6700.0,70.4647,70.4959,70.4099,70.4959,6700.0
2013-03-06 14:35:00,90.16,90.19,90.14,90.16,4300.0,70.5038,70.5272,70.4881,70.5038,4300.0
2013-03-06 14:40:00,90.16,90.18,90.15,90.18,6400.0,70.5038,70.5194,70.4959,70.5194,6400.0
2013-03-06 14:45:00,90.19,90.28,90.18,90.28,11500.0,70.5272,70.5976,70.5194,70.5976,11500.0
2013-03-06 14:50:00,90.25,90.28,90.06,90.11,11800.0,70.5741,70.5976,70.4256,70.4647,11800.0
2013-03-06 14:55:00,90.1,90.1,90.02,90.03,15400.0,70.4568,70.4568,70.3943,70.4021,15400.0
2013-03-06 15:00:00,90.04,90.05,89.98,90.0,10600.0,70.4099,70.4177,70.363,70.3786,10600.0
2013-03-06 15:05:00,89.99,90.03,89.91,89.96,7000.0,70.3708,70.4021,70.3083,70.3474,7000.0
2013-03-06 15:10:00,89.95,90.05,89.89,89.89,8100.0,70.3395,70.4177,70.2926,70.2926,8100.0
2013-03-06 15:15:00,89.89,89.93,89.89,89.92,3500.0,70.2926,70.3239,70.2926,70.3161,3500.0
2013-03-06 15:20:00,89.89,89.95,89.87,89.89,6600.0,70.2926,70.3395,70.277,70.2926,6600.0
2013-03-06 15:25:00,89.92,89.97,89.83,89.87,9400.0,70.3161,70.3552,70.2457,70.277,9400.0
2013-03-06 15:30:00,89.86,89.86,89.71,89.77,13900.0,70.2692,70.2692,70.1519,70.1988,13900.0
2013-03-06 15:35:00,89.79,89.81,89.73,89.74,5500.0,70.2144,70.2301,70.1675,70.1753,5500.0
2013-03-06 15:40:00,89.75,89.75,89.66,89.67,8400.0,70.1831,70.1831,70.1128,70.1206,8400.0
2013-03-06 15:45:00,89.68,89.75,89.61,89.64,17300.0,70.1284,70.1831,70.0737,70.0971,17300.0
2013-03-06 15:50:00,89.65,89.7,89.63,89.65,14500.0,70.1049,70.144,70.0893,70.1049,14500.0
2013-03-06 15:55:00,89.66,89.74,89.66,89.67,33600.0,70.1128,70.1753,70.1128,70.1206,33600.0
2013-03-07 09:30:00,89.8,90.05,89.77,90.04,7800.0,70.2222,70.4177,70.1988,70.4099,7800.0
2013-03-07 09:35:00,90.15,90.33,90.06,90.1,10300.0,70.4959,70.6367,70.4256,70.4568,10300.0
2013-03-07 09:40:00,90.05,90.23,89.89,89.95,7900.0,70.4177,70.5585,70.2926,70.3395,7900.0
2013-03-07 09:45:00,89.96,90.01,89.87,89.87,4500.0,70.3474,70.3865,70.277,70.277,4500.0
2013-03-07 09:50:00,89.9,90.28,89.83,90.09,11000.0,70.3004,70.5976,70.2457,70.449,11000.0
2013-03-07 09:55:00,90.09,90.33,90.05,90.13,25500.0,70.449,70.6367,70.4177,70.4803,25500.0
2013-03-07 10:00:00,90.13,90.21,89.81,89.92,10900.0,70.4803,70.5429,70.2301,70.3161,10900.0
2013-03-07 10:05:00,89.94,89.96,89.85,89.96,4500.0,70.3317,70.3474,70.2613,70.3474,4500.0
2013-03-07 10:10:00,90.01,90.17,90.01,90.16,8200.0,70.3865,70.5116,70.3865,70.5038,8200.0
2013-03-07 10:15:00,90.16,90.28,90.16,90.23,13900.0,70.5038,70.5976,70.5038,70.5585,13900.0
2013-03-07 10:20:00,90.25,90.29,90.21,90.22,6700.0,70.5741,70.6054,70.5429,70.5507,6700.0
2013-03-07 10:25:00,90.27,90.28,90.23,90.28,5600.0,70.5898,70.5976,70.5585,70.5976,5600.0
2013-03-07 10:30:00,90.29,90.38,90.29,90.36,6000.0,70.6054,70.6758,70.6054,70.6602,6000.0
2013-03-07 10:35:00,90.39,90.43,90.35,90.35,6400.0,70.6836,70.7149,70.6523,70.6523,6400.0
2013-03-07 10:40:00,90.36,90.42,90.31,90.41,6800.0,70.6602,70.7071,70.6211,70.6992,6800.0
2013-03-07 10:45:00,90.42,90.45,90.35,90.44,5600.0,70.7071,70.7305,70.6523,70.7227,5600.0
2013-03-07 10:50:00,90.44,90.54,90.38,90.49,14300.0,70.7227,70.8009,70.6758,70.7618,14300.0
2013-03-07 10:55:00,90.47,90.53,90.27,90.47,17700.0,70.7462,70.7931,70.5898,70.7462,17700.0
2013-03-07 11:00:00,90.5,90.57,90.48,90.57,3700.0,70.7696,70.8244,70.754,70.8244,3700.0
2013-03-07 11:05:00,90.57,90.62,90.53,90.58,9800.0,70.8244,70.8635,70.7931,70.8322,9800.0
2013-03-07 11:10:00,90.58,90.61,90.53,90.53,8500.0,70.8322,70.8556,70.7931,70.7931,8500.0
2013-03-07 11:15:00,90.53,90.6,90.49,90.53,9100.0,70.7931,70.8478,70.7618,70.7931,9100.0
2013-03-07 11:20:00,90.52,90.54,90.42,90.46,11400.0,70.7853,70.8009,70.7071,70.7383,11400.0
2013-03-07 11:25:00,90.48,90.55,90.48,90.53,7800.0,70.754,70.8087,70.754,70.7931,7800.0
2013-03-07 11:30:00,90.51,90.57,90.51,90.54,4100.0,70.7774,70.8244,70.7774,70.8009,4100.0
2013-03-07 11:35:00,90.54,90.59,90.5,90.57,8000.0,70.8009,70.84,70.7696,70.8244,8000.0
2013-03-07 11:40:00,90.57,90.62,90.57,90.61,2500.0,70.8244,70.8635,70.8244,70.8556,2500.0
2013-03-07 11:45:00,90.61,90.64,90.58,90.6,6400.0,70.8556,70.8791,70.8322,70.8478,6400.0
2013-03-07 11:50:00,90.6,90.65,90.6,90.64,2900.0,70.8478,70.8869,70.8478,70.8791,2900.0
2013-03-07 11:55:00,90.65,90.75,90.46,90.55,15000.0,70.8869,70.9651,70.7383,70.8087,15000.0
2013-03-07 12:00:00,90.55,90.58,90.5,90.54,4900.0,70.8087,70.8322,70.7696,70.8009,4900.0
2013-03-07 12:05:00,90.55,90.59,90.5,90.58,4500.0,70.8087,70.84,70.7696,70.8322,4500.0
2013-03-07 12:10:00,90.59,90.61,90.56,90.58,8100.0,70.84,70.8556,70.8165,70.8322,8100.0
2013-03-07 12:15:00,90.58,90.59,90.54,90.58,1800.0,70.8322,70.84,70.8009,70.8322,1800.0
2013-03-07 12:20:00,90.56,90.6,90.54,90.59,6600.0,70.8165,70.8478,70.8009,70.84,6600.0
2013-03-07 12:25:00,90.57,90.7,90.57,90.64,6600.0,70.8244,70.926,70.8244,70.8791,6600.0
2013-03-07 12:30:00,90.61,90.66,90.59,90.64,3600.0,70.8556,70.8947,70.84,70.8791,3600.0
2013-03-07 12:35:00,90.64,90.67,90.59,90.61,4200.0,70.8791,70.9026,70.84,70.8556,4200.0
2013-03-07 12:40:00,90.61,90.61,90.52,90.53,3700.0,70.8556,70.8556,70.7853,70.7931,3700.0
2013-03-07 12:45:00,90.53,90.59,90.53,90.58,6200.0,70.7931,70.84,70.7931,70.8322,6200.0
2013-03-07 12:50:00,90.55,90.58,90.53,90.55,4800.0,70.8087,70.8322,70.7931,70.8087,4800.0
2013-03-07 12:55:00,90.55,90.58,90.52,90.53,6600.0,70.8087,70.8322,70.7853,70.7931,6600.0
2013-03-07 13:00:00,90.54,90.58,90.51,90.54,4700.0,70.8009,70.8322,70.7774,70.8009,4700.0
2013-03-07 13:05:00,90.58,90.58,90.49,90.53,12100.0,70.8322,70.8322,70.7618,70.7931,12100.0
2013-03-07 13:10:00,90.52,90.59,90.51,90.54,4100.0,70.7853,70.84,70.7774,70.8009,4100.0
2013-03-07 13:15:00,90.55,90.59,90.54,90.57,3100.0,70.8087,70.84,70.8009,70.8244,3100.0
2013-03-07 13:20:00,90.58,90.64,90.52,90.59,9200.0,70.8322,70.8791,70.7853,70.84,9200.0
2013-03-07 13:25:00,90.61,90.66,90.57,90.61,5500.0,70.8556,70.8947,70.8244,70.8556,5500.0
2013-03-07 13:30:00,90.56,90.66,90.55,90.58,5800.0,70.8165,70.8947,70.8087,70.8322,5800.0
2013-03-07 13:35:00,90.59,90.59,90.54,90.55,1800.0,70.84,70.84,70.8009,70.8087,1800.0
2013-03-07 13:40:00,90.57,90.58,90.55,90.57,2700.0,70.8244,70.8322,70.8087,70.8244,2700.0
2013-03-07 13:45:00,90.57,90.65,90.57,90.65,5800.0,70.8244,70.8869,70.8244,70.8869,5800.0
2013-03-07 13:50:00,90.63,90.72,90.63,90.71,7300.0,70.8713,70.9417,70.8713,70.9338,7300.0
2013-03-07 13:55:00,90.7,90.76,90.68,90.75,5600.0,70.926,70.9729,70.9104,70.9651,5600.0
2013-03-07 14:00:00,90.74,90.74,90.64,90.68,7600.0,70.9573,70.9573,70.8791,70.9104,7600.0
2013-03-07 14:05:00,90.66,90.66,90.56,90.56,7300.0,70.8947,70.8947,70.8165,70.8165,7300.0
2013-03-07 14:10:00,90.55,90.56,90.48,90.54,4100.0,70.8087,70.8165,70.754,70.8009,4100.0
2013-03-07 14:15:00,90.53,90.61,90.53,90.59,6500.0,70.7931,70.8556,70.7931,70.84,6500.0
2013-03-07 14:20:00,90.57,90.58,90.55,90.58,3600.0,70.8244,70.8322,70.8087,70.8322,3600.0
2013-03-07 14:25:00,90.6,90.72,90.6,90.72,3800.0,70.8478,70.9417,70.8478,70.9417,3800.0
2013-03-07 14:30:00,90.72,90.73,90.69,90.72,6800.0,70.9417,70.9495,70.9182,70.9417,6800.0
2013-03-07 14:35:00,90.73,90.77,90.71,90.77,6500.0,70.9495,70.9808,70.9338,70.9808,6500.0
2013-03-07 14:40:00,90.76,90.77,90.74,90.77,6500.0,70.9729,70.9808,70.9573,70.9808,6500.0
2013-03-07 14:45:00,90.76,90.81,90.76,90.81,5000.0,70.9729,71.012,70.9729,71.012,5000.0
2013-03-07 14:50:00,90.82,90.83,90.79,90.82,9200.0,71.0199,71.0277,70.9964,71.0199,9200.0
2013-03-07 14:55:00,90.81,90.87,90.78,90.86,8600.0,71.012,71.059,70.9886,71.0511,8600.0
2013-03-07 15:00:00,90.87,90.89,90.82,90.83,7600.0,71.059,71.0746,71.0199,71.0277,7600.0
2013-03-07 15:05:00,90.83,90.9,90.82,90.88,9400.0,71.0277,71.0824,71.0199,71.0668,9400.0
2013-03-07 15:10:00,90.88,90.88,90.81,90.83,10800.0,71.0668,71.0668,71.012,71.0277,10800.0
2013-03-07 15:15:00,90.84,90.89,90.84,90.89,7800.0,71.0355,71.0746,71.0355,71.0746,7800.0
2013-03-07 15:20:00,90.89,90.9,90.79,90.79,10300.0,71.0746,71.0824,70.9964,70.9964,10300.0
2013-03-07 15:25:00,90.79,90.86,90.78,90.85,12400.0,70.9964,71.0511,70.9886,71.0433,12400.0
2013-03-07 15:30:00,90.87,90.93,90.82,90.82,12300.0,71.059,71.1059,71.0199,71.0199,12300.0
2013-03-07 15:35:00,90.82,90.82,90.71,90.76,9500.0,71.0199,71.0199,70.9338,70.9729,9500.0
2013-03-07 15:40:00,90.76,90.8,90.66,90.66,8100.0,70.9729,71.0042,70.8947,70.8947,8100.0
2013-03-07 15:45:00,90.67,90.79,90.67,90.78,10200.0,70.9026,70.9964,70.9026,70.9886,10200.0
2013-03-07 15:50:00,90.76,90.77,90.68,90.73,14300.0,70.9729,70.9808,70.9104,70.9495,14300.0
2013-03-07 15:55:00,90.73,90.84,90.71,90.79,23500.0,70.9495,71.0355,70.9338,70.9964,23500.0
2013-03-08 09:30:00,90.32,90.76,89.95,90.57,50000.0,70.6289,70.9729,70.3395,70.8244,50000.0
2013-03-08 09:35:00,90.54,90.6,90.08,90.12,19100.0,70.8009,70.8478,70.4412,70.4725,19100.0
2013-03-08 09:40:00,90.1,90.2,89.81,89.81,19200.0,70.4568,70.535,70.2301,70.2301,19200.0
2013-03-08 09:45:00,89.84,90.11,89.74,90.06,18100.0,70.2535,70.4647,70.1753,70.4256,18100.0
2013-03-08 09:50:00,90.04,90.51,90.01,90.44,15800.0,70.4099,70.7774,70.3865,70.7227,15800.0
2013-03-08 09:55:00,90.35,90.5,90.29,90.43,5700.0,70.6523,70.7696,70.6054,70.7149,5700.0
2013-03-08 10:00:00,90.48,90.52,90.09,90.17,21900.0,70.754,70.7853,70.449,70.5116,21900.0
2013-03-08 10:05:00,90.13,90.18,90.0,90.01,43400.0,70.4803,70.5194,70.3786,70.3865,43400.0
2013-03-08 10:10:00,90.02,90.04,89.55,89.55,11800.0,70.3943,70.4099,70.0267,70.0267,11800.0
2013-03-08 10:15:00,89.54,89.6,89.29,89.52,21300.0,70.0189,70.0658,69.8234,70.0033,21300.0
2013-03-08 10:20:00,89.53,89.57,89.42,89.44,33400.0,70.0111,70.0424,69.9251,69.9407,33400.0
2013-03-08 10:25:00,89.44,89.53,89.35,89.49,16300.0,69.9407,70.0111,69.8703,69.9798,16300.0
2013-03-08 10:30:00,89.49,89.69,89.46,89.69,21300.0,69.9798,70.1362,69.9564,70.1362,21300.0
2013-03-08 10:35:00,89.67,89.69,89.61,89.65,11200.0,70.1206,70.1362,70.0737,70.1049,11200.0
2013-03-08 10:40:00,89.67,89.86,89.62,89.77,21400.0,70.1206,70.2692,70.0815,70.1988,21400.0
2013-03-08 10:45:00,89.77,89.78,89.62,89.65,7900.0,70.1988,70.2066,70.0815,70.1049,7900.0
2013-03-08 10:50:00,89.68,89.83,89.68,89.8,8600.0,70.1284,70.2457,70.1284,70.2222,8600.0
2013-03-08 10:55:00,89.77,89.94,89.77,89.94,5800.0,70.1988,70.3317,70.1988,70.3317,5800.0
2013-03-08 11:00:00,89.92,89.96,89.8,89.96,9000.0,70.3161,70.3474,70.2222,70.3474,9000.0
2013-03-08 11:05:00,89.96,90.16,89.94,90.16,4900.0,70.3474,70.5038,70.3317,70.5038,4900.0
2013-03-08 11:10:00,90.13,90.31,90.13,90.31,5600.0,70.4803,70.6211,70.4803,70.6211,5600.0
2013-03-08 11:15:00,90.31,90.39,90.3,90.36,9600.0,70.6211,70.6836,70.6132,70.6602,9600.0
2013-03-08 11:20:00,90.33,90.39,90.3,90.36,5400.0,70.6367,70.6836,70.6132,70.6602,5400.0
2013-03-08 11:25:00,90.39,90.5,90.39,90.45,8100.0,70.6836,70.7696,70.6836,70.7305,8100.0
2013-03-08 11:30:00,90.46,90.63,90.46,90.57,14700.0,70.7383,70.8713,70.7383,70.8244,14700.0
2013-03-08 11:35:00,90.56,90.57,90.41,90.42,10000.0,70.8165,70.8244,70.6992,70.7071,10000.0
2013-03-08 11:40:00,90.41,90.49,90.36,90.36,12700.0,70.6992,70.7618,70.6602,70.6602,12700.0
2013-03-08 11:45:00,90.32,90.34,90.26,90.31,16300.0,70.6289,70.6445,70.582,70.6211,16300.0
2013-03-08 11:50:00,90.31,90.45,90.29,90.44,15700.0,70.6211,70.7305,70.6054,70.7227,15700.0
2013-03-08 11:55:00,90.46,90.58,90.46,90.57,4500.0,70.7383,70.8322,70.7383,70.8244,4500.0
2013-03-08 12:00:00,90.6,90.6,90.49,90.53,6900.0,70.8478,70.8478,70.7618,70.7931,6900.0
2013-03-08 12:05:00,90.52,90.64,90.52,90.61,5300.0,70.7853,70.8791,70.7853,70.8556,5300.0
2013-03-08 12:10:00,90.6,90.72,90.55,90.7,10800.0,70.8478,70.9417,70.8087,70.926,10800.0
2013-03-08 12:15:00,90.71,90.73,90.68,90.68,8900.0,70.9338,70.9495,70.9104,70.9104,8900.0
2013-03-08 12:20:00,90.71,90.77,90.68,90.76,2600.0,70.9338,70.9808,70.9104,70.9729,2600.0
2013-03-08 12:25:00,90.76,90.77,90.66,90.68,11800.0,70.9729,70.9808,70.8947,70.9104,11800.0
2013-03-08 12:30:00,90.65,90.65,90.41,90.41,9200.0,70.8869,70.8869,70.6992,70.6992,9200.0
2013-03-08 12:35:00,90.4,90.43,90.3,90.36,12600.0,70.6914,70.7149,70.6132,70.6602,12600.0
2013-03-08 12:40:00,90.36,90.37,90.29,90.36,5500.0,70.6602,70.668,70.6054,70.6602,5500.0
2013-03-08 12:45:00,90.39,90.45,90.36,90.36,5100.0,70.6836,70.7305,70.6602,70.6602,5100.0
2013-03-08 12:50:00,90.35,90.48,90.32,90.42,8100.0,70.6523,70.754,70.6289,70.7071,8100.0
2013-03-08 12:55:00,90.42,90.51,90.42,90.47,3500.0,70.7071,70.7774,70.7071,70.7462,3500.0
2013-03-08 13:00:00,90.5,90.51,90.38,90.43,42400.0,70.7696,70.7774,70.6758,70.7149,42400.0
2013-03-08 13:05:00,90.43,90.47,90.38,90.42,2000.0,70.7149,70.7462,70.6758,70.7071,2000.0
2013-03-08 13:10:00,90.42,90.45,90.35,90.45,3500.0,70.7071,70.7305,70.6523,70.7305,3500.0
2013-03-08 13:15:00,90.45,90.57,90.45,90.49,4300.0,70.7305,70.8244,70.7305,70.7618,4300.0
2013-03-08 13:20:00,90.47,90.47,90.4,90.45,3700.0,70.7462,70.7462,70.6914,70.7305,3700.0
2013-03-08 13:25:00,90.43,90.44,90.37,90.44,4500.0,70.7149,70.7227,70.668,70.7227,4500.0
2013-03-08 13:30:00,90.4,90.5,90.4,90.49,11100.0,70.6914,70.7696,70.6914,70.7618,11100.0
2013-03-08 13:35:00,90.51,90.63,90.51,90.63,6100.0,70.7774,70.8713,70.7774,70.8713,6100.0
2013-03-08 13:40:00,90.63,90.63,90.5,90.5,16500.0,70.8713,70.8713,70.7696,70.7696,16500.0
2013-03-08 13:45:00,90.49,90.55,90.46,90.46,6900.0,70.7618,70.8087,70.7383,70.7383,6900.0
2013-03-08 13:50:00,90.46,90.48,90.45,90.45,2600.0,70.7383,70.754,70.7305,70.7305,2600.0
2013-03-08 13:55:00,90.45,90.45,90.35,90.36,4300.0,70.7305,70.7305,70.6523,70.6602,4300.0
2013-03-08 14:00:00,90.38,90.45,90.31,90.31,6900.0,70.6758,70.7305,70.6211,70.6211,6900.0
2013-03-08 14:05:00,90.33,90.35,90.32,90.32,3600.0,70.6367,70.6523,70.6289,70.6289,3600.0
2013-03-08 14:10:00,90.33,90.33,90.28,90.28,5600.0,70.6367,70.6367,70.5976,70.5976,5600.0
2013-03-08 14:15:00,90.28,90.32,90.25,90.26,6800.0,70.5976,70.6289,70.5741,70.582,6800.0
2013-03-08 14:20:00,90.26,90.38,90.26,90.32,6100.0,70.582,70.6758,70.582,70.6289,6100.0
2013-03-08 14:25:00,90.32,90.38,90.32,90.38,3000.0,70.6289,70.6758,70.6289,70.6758,3000.0
2013-03-08 14:30:00,90.39,90.39,90.33,90.35,6600.0,70.6836,70.6836,70.6367,70.6523,6600.0
2013-03-08 14:35:00,90.36,90.37,90.33,90.37,6500.0,70.6602,70.668,70.6367,70.668,6500.0
2013-03-08 14:40:00,90.37,90.4,90.35,90.35,5900.0,70.668,70.6914,70.6523,70.6523,5900.0
2013-03-08 14:45:00,90.37,90.43,90.37,90.43,7300.0,70.668,70.7149,70.668,70.7149,7300.0
2013-03-08 14:50:00,90.43,90.47,90.4,90.4,4900.0,70.7149,70.7462,70.6914,70.6914,4900.0
2013-03-08 14:55:00,90.41,90.47,90.4,90.45,4800.0,70.6992,70.7462,70.6914,70.7305,4800.0
2013-03-08 15:00:00,90.45,90.65,90.45,90.65,7900.0,70.7305,70.8869,70.7305,70.8869,7900.0
2013-03-08 15:05:00,90.65,90.65,90.55,90.55,4000.0,70.8869,70.8869,70.8087,70.8087,4000.0
2013-03-08 15:10:00,90.54,90.59,90.51,90.53,6700.0,70.8009,70.84,70.7774,70.7931,6700.0
2013-03-08 15:15:00,90.54,90.62,90.54,90.59,5500.0,70.8009,70.8635,70.8009,70.84,5500.0
2013-03-08 15:20:00,90.6,90.64,90.58,90.61,4900.0,70.8478,70.8791,70.8322,70.8556,4900.0
2013-03-08 15:25:00,90.61,90.64,90.56,90.6,10100.0,70.8556,70.8791,70.8165,70.8478,10100.0
2013-03-08 15:30:00,90.58,90.58,90.55,90.56,8200.0,70.8322,70.8322,70.8087,70.8165,8200.0
2013-03-08 15:35:00,90.56,90.63,90.5,90.63,14800.0,70.8165,70.8713,70.7696,70.8713,14800.0
2013-03-08 15:40:00,90.63,90.69,90.62,90.68,10300.0,70.8713,70.9182,70.8635,70.9104,10300.0
2013-03-08 15:45:00,90.69,90.76,90.69,90.74,21500.0,70.9182,70.9729,70.9182,70.9573,21500.0
2013-03-08 15:50:00,90.74,90.75,90.7,90.7,36300.0,70.9573,70.9651,70.926,70.926,36300.0
2013-03-08 15:55:00,90.71,90.76,90.58,90.59,52100.0,70.9338,70.9729,70.8322,70.84,52100.0
2013-03-11 09:30:00,90.28,90.36,90.09,90.18,19200.0,70.5976,70.6602,70.449,70.5194,19200.0
2013-03-11 09:35:00,90.11,90.18,90.02,90.03,5500.0,70.4647,70.5194,70.3943,70.4021,5500.0
2013-03-11 09:40:00,90.02,90.07,89.92,89.98,7700.0,70.3943,70.4334,70.3161,70.363,7700.0
2013-03-11 09:45:00,90.02,90.09,89.98,90.02,4400.0,70.3943,70.449,70.363,70.3943,4400.0
2013-03-11 09:50:00,90.04,90.18,90.03,90.05,6900.0,70.4099,70.5194,70.4021,70.4177,6900.0
2013-03-11 09:55:00,90.09,90.21,90.08,90.12,4100.0,70.449,70.5429,70.4412,70.4725,4100.0
2013-03-11 10:00:00,90.11,90.15,89.98,90.04,10000.0,70.4647,70.4959,70.363,70.4099,10000.0
2013-03-11 10:05:00,90.06,90.13,90.04,90.13,5300.0,70.4256,70.4803,70.4099,70.4803,5300.0
2013-03-11 10:10:00,90.16,90.2,90.11,90.19,25300.0,70.5038,70.535,70.4647,70.5272,25300.0
2013-03-11 10:15:00,90.17,90.19,90.13,90.16,2600.0,70.5116,70.5272,70.4803,70.5038,2600.0
2013-03-11 10:20:00,90.15,90.15,90.08,90.08,1600.0,70.4959,70.4959,70.4412,70.4412,1600.0
2013-03-11 10:25:00,90.08,90.13,90.06,90.13,5800.0,70.4412,70.4803,70.4256,70.4803,5800.0
2013-03-11 10:30:00,90.12,90.34,90.11,90.34,8600.0,70.4725,70.6445,70.4647,70.6445,8600.0
2013-03-11 10:35:00,90.35,90.49,90.35,90.46,4300.0,70.6523,70.7618,70.6523,70.7383,4300.0
2013-03-11 10:40:00,90.45,90.5,90.4,90.44,5600.0,70.7305,70.7696,70.6914,70.7227,5600.0
2013-03-11 10:45:00,90.43,90.5,90.42,90.49,4200.0,70.7149,70.7696,70.7071,70.7618,4200.0
2013-03-11 10:50:00,90.48,90.52,90.39,90.39,4800.0,70.754,70.7853,70.6836,70.6836,4800.0
2013-03-11 10:55:00,90.36,90.36,90.2,90.26,8600.0,70.6602,70.6602,70.535,70.582,8600.0
2013-03-11 11:00:00,90.24,90.24,90.21,90.22,1800.0,70.5663,70.5663,70.5429,70.5507,1800.0
2013-03-11 11:05:00,90.23,90.31,90.22,90.3,5200.0,70.5585,70.6211,70.5507,70.6132,5200.0
2013-03-11 11:10:00,90.3,90.38,90.3,90.32,6900.0,70.6132,70.6758,70.6132,70.6289,6900.0
2013-03-11 11:15:00,90.27,90.32,90.25,90.28,5300.0,70.5898,70.6289,70.5741,70.5976,5300.0
2013-03-11 11:20:00,90.27,90.28,90.2,90.22,4500.0,70.5898,70.5976,70.535,70.5507,4500.0
2013-03-11 11:25:00,90.24,90.34,90.24,90.27,6500.0,70.5663,70.6445,70.5663,70.5898,6500.0
2013-03-11 11:30:00,90.27,90.31,90.23,90.26,4800.0,70.5898,70.6211,70.5585,70.582,4800.0
2013-03-11 11:35:00,90.27,90.27,90.18,90.21,4200.0,70.5898,70.5898,70.5194,70.5429,4200.0
2013-03-11 11:40:00,90.2,90.2,90.16,90.16,2900.0,70.535,70.535,70.5038,70.5038,2900.0
2013-03-11 11:45:00,90.18,90.19,90.17,90.19,2000.0,70.5194,70.5272,70.5116,70.5272,2000.0
2013-03-11 11:50:00,90.2,90.29,90.2,90.22,4500.0,70.535,70.6054,70.535,70.5507,4500.0
2013-03-11 11:55:00,90.22,90.25,90.2,90.22,1900.0,70.5507,70.5741,70.535,70.5507,1900.0
2013-03-11 12:00:00,90.25,90.32,90.23,90.3,4300.0,70.5741,70.6289,70.5585,70.6132,4300.0
2013-03-11 12:05:00,90.28,90.36,90.27,90.31,7300.0,70.5976,70.6602,70.5898,70.6211,7300.0
2013-03-11 12:10:00,90.32,90.33,90.26,90.26,4600.0,70.6289,70.6367,70.582,70.582,4600.0
2013-03-11 12:15:00,90.26,90.31,90.2,90.31,7000.0,70.582,70.6211,70.535,70.6211,7000.0
2013-03-11 12:20:00,90.31,90.32,90.25,90.28,5100.0,70.6211,70.6289,70.5741,70.5976,5100.0
2013-03-11 12:25:00,90.26,90.26,90.21,90.23,5900.0,70.582,70.582,70.5429,70.5585,5900.0
2013-03-11 12:30:00,90.18,90.19,90.16,90.18,5800.0,70.5194,70.5272,70.5038,70.5194,5800.0
2013-03-11 12:35:00,90.17,90.22,90.17,90.18,2100.0,70.5116,70.5507,70.5116,70.5194,2100.0
2013-03-11 12:40:00,90.17,90.19,90.14,90.16,5100.0,70.5116,70.5272,70.4881,70.5038,5100.0
2013-03-11 12:45:00,90.17,90.27,90.17,90.21,2200.0,70.5116,70.5898,70.5116,70.5429,2200.0
2013-03-11 12:50:00,90.2,90.23,90.1,90.14,10800.0,70.535,70.5585,70.4568,70.4881,10800.0
2013-03-11 12:55:00,90.14,90.26,90.12,90.23,3600.0,70.4881,70.582,70.4725,70.5585,3600.0
2013-03-11 13:00:00,90.24,90.26,90.21,90.21,4200.0,70.5663,70.582,70.5429,70.5429,4200.0
2013-03-11 13:05:00,90.23,90.25,90.18,90.18,7200.0,70.5585,70.5741,70.5194,70.5194,7200.0
2013-03-11 13:10:00,90.21,90.29,90.16,90.16,8800.0,70.5429,70.6054,70.5038,70.5038,8800.0
2013-03-11 13:15:00,90.19,90.19,90.15,90.15,6500.0,70.5272,70.5272,70.4959,70.4959,6500.0
2013-03-11 13:20:00,90.14,90.23,90.14,90.2,3600.0,70.4881,70.5585,70.4881,70.535,3600.0
2013-03-11 13:25:00,90.2,90.29,90.2,90.26,4200.0,70.535,70.6054,70.535,70.582,4200.0
2013-03-11 13:30:00,90.27,90.3,90.23,90.26,8900.0,70.5898,70.6132,70.5585,70.582,8900.0
2013-03-11 13:35:00,90.26,90.27,90.19,90.2,11700.0,70.582,70.5898,70.5272,70.535,11700.0
2013-03-11 13:40:00,90.21,90.22,90.14,90.14,17900.0,70.5429,70.5507,70.4881,70.4881,17900.0
2013-03-11 13:45:00,90.15,90.22,90.08,90.13,18500.0,70.4959,70.5507,70.4412,70.4803,18500.0
2013-03-11 13:50:00,90.13,90.22,90.1,90.2,32500.0,70.4803,70.5507,70.4568,70.535,32500.0
2013-03-11 13:55:00,90.23,90.26,90.23,90.24,3500.0,70.5585,70.582,70.5585,70.5663,3500.0
2013-03-11 14:00:00,90.23,90.23,90.17,90.18,3700.0,70.5585,70.5585,70.5116,70.5194,3700.0
2013-03-11 14:05:00,90.19,90.19,90.17,90.19,7400.0,70.5272,70.5272,70.5116,70.5272,7400.0
2013-03-11 14:10:00,90.19,90.31,90.18,90.29,4100.0,70.5272,70.6211,70.5194,70.6054,4100.0
2013-03-11 14:15:00,90.29,90.34,90.24,90.34,19100.0,70.6054,70.6445,70.5663,70.6445,19100.0
2013-03-11 14:20:00,90.34,90.38,90.32,90.38,12200.0,70.6445,70.6758,70.6289,70.6758,12200.0
2013-03-11 14:25:00,90.39,90.5,90.39,90.43,3100.0,70.6836,70.7696,70.6836,70.7149,3100.0
2013-03-11 14:30:00,90.42,90.42,90.31,90.35,10700.0,70.7071,70.7071,70.6211,70.6523,10700.0
2013-03-11 14:35:00,90.37,90.4,90.35,90.35,8500.0,70.668,70.6914,70.6523,70.6523,8500.0
2013-03-11 14:40:00,90.34,90.38,90.29,90.31,27300.0,70.6445,70.6758,70.6054,70.6211,27300.0
2013-03-11 14:45:00,90.32,90.36,90.31,90.31,14700.0,70.6289,70.6602,70.6211,70.6211,14700.0
2013-03-11 14:50:00,90.3,90.32,90.23,90.31,15500.0,70.6132,70.6289,70.5585,70.6211,15500.0
2013-03-11 14:55:00,90.32,90.45,90.32,90.44,20500.0,70.6289,70.7305,70.6289,70.7227,20500.0
2013-03-11 15:00:00,90.43,90.45,90.41,90.42,10200.0,70.7149,70.7305,70.6992,70.7071,10200.0
2013-03-11 15:05:00,90.42,90.47,90.41,90.45,17600.0,70.7071,70.7462,70.6992,70.7305,17600.0
2013-03-11 15:10:00,90.45,90.45,90.35,90.38,21700.0,70.7305,70.7305,70.6523,70.6758,21700.0
2013-03-11 15:15:00,90.38,90.4,90.25,90.26,15300.0,70.6758,70.6914,70.5741,70.582,15300.0
2013-03-11 15:20:00,90.27,90.33,90.25,90.26,17000.0,70.5898,70.6367,70.5741,70.582,17000.0
2013-03-11 15:25:00,90.25,90.25,90.2,90.2,8900.0,70.5741,70.5741,70.535,70.535,8900.0
2013-03-11 15:30:00,90.22,90.26,90.2,90.2,11700.0,70.5507,70.582,70.535,70.535,11700.0
2013-03-11 15:35:00,90.22,90.23,90.11,90.12,9700.0,70.5507,70.5585,70.4647,70.4725,9700.0
2013-03-11 15:40:00,90.12,90.14,90.09,90.1,19800.0,70.4725,70.4881,70.449,70.4568,19800.0
2013-03-11 15:45:00,90.11,90.11,90.05,90.08,25000.0,70.4647,70.4647,70.4177,70.4412,25000.0
2013-03-11 15:50:00,90.09,90.16,89.99,89.99,56500.0,70.449,70.5038,70.3708,70.3708,56500.0
2013-03-11 15:55:00,90.0,90.08,89.95,90.05,67800.0,70.3786,70.4412,70.3395,70.4177,67800.0
2013-03-12 09:30:00,90.0,90.0,89.57,89.58,16600.0,70.3786,70.3786,70.0424,70.0502,16600.0
2013-03-12 09:35:00,89.7,89.7,89.32,89.46,16000.0,70.144,70.144,69.8469,69.9564,16000.0
2013-03-12 09:40:00,89.52,89.7,89.52,89.63,12500.0,70.0033,70.144,70.0033,70.0893,12500.0
2013-03-12 09:45:00,89.66,89.68,89.54,89.68,7500.0,70.1128,70.1284,70.0189,70.1284,7500.0
2013-03-12 09:50:00,89.75,89.79,89.56,89.65,9600.0,70.1831,70.2144,70.0346,70.1049,9600.0
2013-03-12 09:55:00,89.65,89.71,89.58,89.65,10600.0,70.1049,70.1519,70.0502,70.1049,10600.0
2013-03-12 10:00:00,89.67,89.69,89.48,89.48,17700.0,70.1206,70.1362,69.972,69.972,17700.0
2013-03-12 10:05:00,89.49,89.63,89.49,89.59,6700.0,69.9798,70.0893,69.9798,70.058,6700.0
2013-03-12 10:10:00,89.61,89.64,89.53,89.56,8900.0,70.0737,70.0971,70.0111,70.0346,8900.0
2013-03-12 10:15:00,89.57,89.58,89.52,89.55,4100.0,70.0424,70.0502,70.0033,70.0267,4100.0
2013-03-12 10:20:00,89.56,89.61,89.46,89.58,10300.0,70.0346,70.0737,69.9564,70.0502,10300.0
2013-03-12 10:25:00,89.61,89.63,89.57,89.57,3500.0,70.0737,70.0893,70.0424,70.0424,3500.0
2013-03-12 10:30:00,89.55,89.61,89.48,89.5,9000.0,70.0267,70.0737,69.972,69.9876,9000.0
2013-03-12 10:35:00,89.48,89.48,89.39,89.39,3600.0,69.972,69.972,69.9016,69.9016,3600.0
2013-03-12 10:40:00,89.42,89.43,89.3,89.32,7800.0,69.9251,69.9329,69.8312,69.8469,7800.0
2013-03-12 10:45:00,89.33,89.33,89.21,89.21,6900.0,69.8547,69.8547,69.7609,69.7609,6900.0
2013-03-12 10:50:00,89.2,89.22,89.09,89.12,8100.0,69.753,69.7687,69.667,69.6905,8100.0
2013-03-12 10:55:00,89.15,89.15,89.04,89.06,7400.0,69.7139,69.7139,69.6279,69.6436,7400.0
2013-03-12 11:00:00,89.06,89.06,88.9,88.9,20600.0,69.6436,69.6436,69.5185,69.5185,20600.0
2013-03-12 11:05:00,88.9,88.94,88.79,88.88,17500.0,69.5185,69.5497,69.4324,69.5028,17500.0
2013-03-12 11:10:00,88.88,88.93,88.81,88.84,9100.0,69.5028,69.5419,69.4481,69.4715,9100.0
2013-03-12 11:15:00,88.83,88.88,88.79,88.83,8400.0,69.4637,69.5028,69.4324,69.4637,8400.0
2013-03-12 11:20:00,88.83,88.88,88.82,88.88,21500.0,69.4637,69.5028,69.4559,69.5028,21500.0
2013-03-12 11:25:00,88.88,89.03,88.88,89.03,14700.0,69.5028,69.6201,69.5028,69.6201,14700.0
2013-03-12 11:30:00,89.03,89.03,88.94,88.94,6100.0,69.6201,69.6201,69.5497,69.5497,6100.0
2013-03-12 11:35:00,88.93,89.0,88.88,88.91,8300.0,69.5419,69.5967,69.5028,69.5263,8300.0
2013-03-12 11:40:00,88.91,89.06,88.9,89.03,6200.0,69.5263,69.6436,69.5185,69.6201,6200.0
2013-03-12 11:45:00,89.01,89.02,88.85,88.95,6800.0,69.6045,69.6123,69.4794,69.5576,6800.0
2013-03-12 11:50:00,88.96,89.08,88.95,88.97,6200.0,69.5654,69.6592,69.5576,69.5732,6200.0
2013-03-12 11:55:00,88.94,89.04,88.94,89.0,14900.0,69.5497,69.6279,69.5497,69.5967,14900.0
2013-03-12 12:00:00,88.98,89.07,88.96,89.01,9400.0,69.581,69.6514,69.5654,69.6045,9400.0
2013-03-12 12:05:00,89.04,89.09,88.99,89.03,6300.0,69.6279,69.667,69.5888,69.6201,6300.0
2013-03-12 12:10:00,89.02,89.02,88.96,89.02,14900.0,69.6123,69.6123,69.5654,69.6123,14900.0
2013-03-12 12:15:00,89.02,89.04,88.99,88.99,4600.0,69.6123,69.6279,69.5888,69.5888,4600.0
2013-03-12 12:20:00,88.99,89.02,88.93,88.94,8500.0,69.5888,69.6123,69.5419,69.5497,8500.0
2013-03-12 12:25:00,88.92,88.92,88.75,88.83,7800.0,69.5341,69.5341,69.4012,69.4637,7800.0
2013-03-12 12:30:00,88.85,88.9,88.82,88.82,3600.0,69.4794,69.5185,69.4559,69.4559,3600.0
2013-03-12 12:35:00,88.81,88.88,88.74,88.74,10300.0,69.4481,69.5028,69.3933,69.3933,10300.0
2013-03-12 12:40:00,88.74,88.83,88.74,88.82,5400.0,69.3933,69.4637,69.3933,69.4559,5400.0
2013-03-12 12:45:00,88.83,88.88,88.76,88.88,17600.0,69.4637,69.5028,69.409,69.5028,17600.0
2013-03-12 12:50:00,88.86,88.91,88.84,88.87,4900.0,69.4872,69.5263,69.4715,69.495,4900.0
2013-03-12 12:55:00,88.88,88.97,88.87,88.94,8700.0,69.5028,69.5732,69.495,69.5497,8700.0
2013-03-12 13:00:00,88.95,88.97,88.88,88.88,6100.0,69.5576,69.5732,69.5028,69.5028,6100.0
2013-03-12 13:05:00,88.91,88.91,88.85,88.86,5400.0,69.5263,69.5263,69.4794,69.4872,5400.0
2013-03-12 13:10:00,88.85,88.85,88.75,88.8,7900.0,69.4794,69.4794,69.4012,69.4403,7900.0
2013-03-12 13:15:00,88.82,88.85,88.76,88.76,5700.0,69.4559,69.4794,69.409,69.409,5700.0
2013-03-12 13:20:00,88.75,88.75,88.6,88.66,18400.0,69.4012,69.4012,69.2839,69.3308,18400.0
2013-03-12 13:25:00,88.65,88.65,88.59,88.63,6900.0,69.323,69.323,69.276,69.3073,6900.0
2013-03-12 13:30:00,88.64,88.66,88.49,88.5,34600.0,69.3151,69.3308,69.1978,69.2057,34600.0
2013-03-12 13:35:00,88.49,88.52,88.47,88.51,16700.0,69.1978,69.2213,69.1822,69.2135,16700.0
2013-03-12 13:40:00,88.5,88.63,88.49,88.61,12700.0,69.2057,69.3073,69.1978,69.2917,12700.0
2013-03-12 13:45:00,88.62,88.68,88.55,88.59,5900.0,69.2995,69.3464,69.2448,69.276,5900.0
2013-03-12 13:50:00,88.59,88.62,88.55,88.57,9400.0,69.276,69.2995,69.2448,69.2604,9400.0
2013-03-12 13:55:00,88.58,88.63,88.49,88.52,11500.0,69.2682,69.3073,69.1978,69.2213,11500.0
2013-03-12 14:00:00,88.52,88.55,88.48,88.52,13300.0,69.2213,69.2448,69.19,69.2213,13300.0
2013-03-12 14:05:00,88.52,88.53,88.45,88.45,13900.0,69.2213,69.2291,69.1666,69.1666,13900.0
2013-03-12 14:10:00,88.45,88.49,88.34,88.48,16600.0,69.1666,69.1978,69.0805,69.19,16600.0
2013-03-12 14:15:00,88.49,88.5,88.41,88.46,13600.0,69.1978,69.2057,69.1353,69.1744,13600.0
2013-03-12 14:20:00,88.47,88.5,88.4,88.41,11900.0,69.1822,69.2057,69.1275,69.1353,11900.0
2013-03-12 14:25:00,88.42,88.42,88.31,88.35,17200.0,69.1431,69.1431,69.0571,69.0884,17200.0
2013-03-12 14:30:00,88.35,88.4,88.21,88.28,31200.0,69.0884,69.1275,68.9789,69.0336,31200.0
2013-03-12 14:35:00,88.29,88.3,88.25,88.29,15600.0,69.0414,69.0493,69.0102,69.0414,15600.0
2013-03-12 14:40:00,88.29,88.35,88.26,88.34,13500.0,69.0414,69.0884,69.018,69.0805,13500.0
2013-03-12 14:45:00,88.35,88.39,88.34,88.37,12300.0,69.0884,69.1196,69.0805,69.104,12300.0
2013-03-12 14:50:00,88.38,88.41,88.34,88.39,13000.0,69.1118,69.1353,69.0805,69.1196,13000.0
2013-03-12 14:55:00,88.4,88.51,88.39,88.44,15000.0,69.1275,69.2135,69.1196,69.1587,15000.0
2013-03-12 15:00:00,88.44,88.62,88.44,88.51,28500.0,69.1587,69.2995,69.1587,69.2135,28500.0
2013-03-12 15:05:00,88.51,88.53,88.44,88.47,9600.0,69.2135,69.2291,69.1587,69.1822,9600.0
2013-03-12 15:10:00,88.46,88.58,88.46,88.57,17300.0,69.1744,69.2682,69.1744,69.2604,17300.0
2013-03-12 15:15:00,88.56,88.57,88.49,88.51,20900.0,69.2526,69.2604,69.1978,69.2135,20900.0
2013-03-12 15:20:00,88.53,88.63,88.52,88.61,17300.0,69.2291,69.3073,69.2213,69.2917,17300.0
2013-03-12 15:25:00,88.63,88.65,88.48,88.56,32900.0,69.3073,69.323,69.19,69.2526,32900.0
2013-03-12 15:30:00,88.57,88.67,88.55,88.66,18800.0,69.2604,69.3386,69.2448,69.3308,18800.0
2013-03-12 15:35:00,88.66,88.67,88.65,88.65,27100.0,69.3308,69.3386,69.323,69.323,27100.0
2013-03-12 15:40:00,88.66,88.66,88.54,88.55,37700.0,69.3308,69.3308,69.2369,69.2448,37700.0
2013-03-12 15:45:00,88.56,88.57,88.42,88.43,36000.0,69.2526,69.2604,69.1431,69.1509,36000.0
2013-03-12 15:50:00,88.42,88.45,88.37,88.38,51400.0,69.1431,69.1666,69.104,69.1118,51400.0
2013-03-12 15:55:00,88.38,88.6,88.38,88.55,40200.0,69.1118,69.2839,69.1118,69.2448,40200.0
2013-03-13 09:30:00,88.41,88.78,88.41,88.57,15700.0,69.1353,69.4246,69.1353,69.2604,15700.0
2013-03-13 09:35:00,88.71,88.75,88.34,88.39,12200.0,69.3699,69.4012,69.0805,69.1196,12200.0
2013-03-13 09:40:00,88.39,88.39,88.09,88.13,5700.0,69.1196,69.1196,68.885,68.9163,5700.0
2013-03-13 09:45:00,88.19,88.22,87.74,87.78,18000.0,68.9632,68.9867,68.6114,68.6426,18000.0
2013-03-13 09:50:00,87.84,87.9,87.73,87.74,15000.0,68.6895,68.7365,68.6035,68.6114,15000.0
2013-03-13 09:55:00,87.71,88.09,87.71,88.07,9100.0,68.5879,68.885,68.5879,68.8694,9100.0
2013-03-13 10:00:00,88.11,88.17,87.91,87.95,7200.0,68.9007,68.9476,68.7443,68.7756,7200.0
2013-03-13 10:05:00,87.98,88.1,87.95,88.08,8400.0,68.799,68.8929,68.7756,68.8772,8400.0
2013-03-13 10:10:00,88.05,88.14,88.03,88.1,11600.0,68.8538,68.9241,68.8381,68.8929,11600.0
2013-03-13 10:15:00,88.1,88.21,88.08,88.17,11900.0,68.8929,68.9789,68.8772,68.9476,11900.0
2013-03-13 10:20:00,88.17,88.27,88.16,88.21,12300.0,68.9476,69.0258,68.9398,68.9789,12300.0
2013-03-13 10:25:00,88.22,88.24,88.08,88.24,23200.0,68.9867,69.0023,68.8772,69.0023,23200.0
2013-03-13 10:30:00,88.24,88.37,88.24,88.35,15500.0,69.0023,69.104,69.0023,69.0884,15500.0
2013-03-13 10:35:00,88.35,88.38,88.31,88.38,7600.0,69.0884,69.1118,69.0571,69.1118,7600.0
2013-03-13 10:40:00,88.39,88.49,88.39,88.47,5900.0,69.1196,69.1978,69.1196,69.1822,5900.0
2013-03-13 10:45:00,88.49,88.49,88.38,88.43,4800.0,69.1978,69.1978,69.1118,69.1509,4800.0
2013-03-13 10:50:00,88.43,88.47,88.42,88.44,7700.0,69.1509,69.1822,69.1431,69.1587,7700.0
2013-03-13 10:55:00,88.43,88.43,88.4,88.4,4700.0,69.1509,69.1509,69.1275,69.1275,4700.0
2013-03-13 11:00:00,88.4,88.4,88.29,88.31,8400.0,69.1275,69.1275,69.0414,69.0571,8400.0
2013-03-13 11:05:00,88.32,88.37,88.31,88.31,5900.0,69.0649,69.104,69.0571,69.0571,5900.0
2013-03-13 11:10:00,88.29,88.4,88.27,88.28,11400.0,69.0414,69.1275,69.0258,69.0336,11400.0
2013-03-13 11:15:00,88.29,88.32,88.25,88.26,6500.0,69.0414,69.0649,69.0102,69.018,6500.0
2013-03-13 11:20:00,88.28,88.28,88.17,88.25,5900.0,69.0336,69.0336,68.9476,69.0102,5900.0
2013-03-13 11:25:00,88.25,88.27,88.16,88.16,6400.0,69.0102,69.0258,68.9398,68.9398,6400.0
2013-03-13 11:30:00,88.16,88.23,88.12,88.2,10400.0,68.9398,68.9945,68.9085,68.9711,10400.0
2013-03-13 11:35:00,88.21,88.23,88.15,88.2,4500.0,68.9789,68.9945,68.932,68.9711,4500.0
2013-03-13 11:40:00,88.21,88.22,88.19,88.21,3400.0,68.9789,68.9867,68.9632,68.9789,3400.0
2013-03-13 11:45:00,88.21,88.21,88.18,88.21,4600.0,68.9789,68.9789,68.9554,68.9789,4600.0
2013-03-13 11:50:00,88.21,88.24,88.19,88.22,6400.0,68.9789,69.0023,68.9632,68.9867,6400.0
2013-03-13 11:55:00,88.22,88.22,88.11,88.2,6600.0,68.9867,68.9867,68.9007,68.9711,6600.0
2013-03-13 12:00:00,88.2,88.23,88.18,88.18,4800.0,68.9711,68.9945,68.9554,68.9554,4800.0
2013-03-13 12:05:00,88.18,88.26,88.16,88.18,6000.0,68.9554,69.018,68.9398,68.9554,6000.0
2013-03-13 12:10:00,88.18,88.32,88.18,88.29,5700.0,68.9554,69.0649,68.9554,69.0414,5700.0
2013-03-13 12:15:00,88.29,88.42,88.28,88.41,7800.0,69.0414,69.1431,69.0336,69.1353,7800.0
2013-03-13 12:20:00,88.41,88.49,88.41,88.49,3300.0,69.1353,69.1978,69.1353,69.1978,3300.0
2013-03-13 12:25:00,88.51,88.61,88.51,88.61,4700.0,69.2135,69.2917,69.2135,69.2917,4700.0
2013-03-13 12:30:00,88.6,88.61,88.43,88.43,6800.0,69.2839,69.2917,69.1509,69.1509,6800.0
2013-03-13 12:35:00,88.47,88.53,88.47,88.51,3100.0,69.1822,69.2291,69.1822,69.2135,3100.0
2013-03-13 12:40:00,88.51,88.55,88.41,88.41,13200.0,69.2135,69.2448,69.1353,69.1353,13200.0
2013-03-13 12:45:00,88.42,88.46,88.41,88.41,3600.0,69.1431,69.1744,69.1353,69.1353,3600.0
2013-03-13 12:50:00,88.41,88.51,88.4,88.51,18500.0,69.1353,69.2135,69.1275,69.2135,18500.0
2013-03-13 12:55:00,88.51,88.55,88.51,88.54,14900.0,69.2135,69.2448,69.2135,69.2369,14900.0
2013-03-13 13:00:00,88.53,88.56,88.49,88.5,6400.0,69.2291,69.2526,69.1978,69.2057,6400.0
2013-03-13 13:05:00,88.52,88.54,88.52,88.54,3400.0,69.2213,69.2369,69.2213,69.2369,3400.0
2013-03-13 13:10:00,88.54,88.59,88.52,88.54,9000.0,69.2369,69.276,69.2213,69.2369,9000.0
2013-03-13 13:15:00,88.55,88.57,88.52,88.53,4600.0,69.2448,69.2604,69.2213,69.2291,4600.0
2013-03-13 13:20:00,88.55,88.59,88.52,88.56,6200.0,69.2448,69.276,69.2213,69.2526,6200.0
2013-03-13 13:25:00,88.57,88.62,88.57,88.59,2500.0,69.2604,69.2995,69.2604,69.276,2500.0
2013-03-13 13:30:00,88.57,88.58,88.56,88.56,5000.0,69.2604,69.2682,69.2526,69.2526,5000.0
2013-03-13 13:35:00,88.56,88.57,88.53,88.53,4300.0,69.2526,69.2604,69.2291,69.2291,4300.0
2013-03-13 13:40:00,88.54,88.6,88.53,88.54,7900.0,69.2369,69.2839,69.2291,69.2369,7900.0
2013-03-13 13:45:00,88.54,88.69,88.52,88.67,5400.0,69.2369,69.3542,69.2213,69.3386,5400.0
2013-03-13 13:50:00,88.68,88.68,88.59,88.6,4700.0,69.3464,69.3464,69.276,69.2839,4700.0
2013-03-13 13:55:00,88.58,88.64,88.58,88.59,7100.0,69.2682,69.3151,69.2682,69.276,7100.0
2013-03-13 14:00:00,88.6,88.63,88.56,88.62,6700.0,69.2839,69.3073,69.2526,69.2995,6700.0
2013-03-13 14:05:00,88.64,88.77,88.64,88.77,5200.0,69.3151,69.4168,69.3151,69.4168,5200.0
2013-03-13 14:10:00,88.77,88.8,88.72,88.72,8200.0,69.4168,69.4403,69.3777,69.3777,8200.0
2013-03-13 14:15:00,88.73,88.75,88.69,88.69,7100.0,69.3855,69.4012,69.3542,69.3542,7100.0
2013-03-13 14:20:00,88.7,88.74,88.61,88.7,8600.0,69.3621,69.3933,69.2917,69.3621,8600.0
2013-03-13 14:25:00,88.71,88.84,88.66,88.67,11700.0,69.3699,69.4715,69.3308,69.3386,11700.0
2013-03-13 14:30:00,88.68,88.72,88.68,88.69,7600.0,69.3464,69.3777,69.3464,69.3542,7600.0
2013-03-13 14:35:00,88.7,88.7,88.66,88.68,14500.0,69.3621,69.3621,69.3308,69.3464,14500.0
2013-03-13 14:40:00,88.69,88.75,88.69,88.71,10400.0,69.3542,69.4012,69.3542,69.3699,10400.0
2013-03-13 14:45:00,88.7,88.75,88.7,88.75,8800.0,69.3621,69.4012,69.3621,69.4012,8800.0
2013-03-13 14:50:00,88.75,88.79,88.7,88.72,7000.0,69.4012,69.4324,69.3621,69.3777,7000.0
2013-03-13 14:55:00,88.72,88.76,88.67,88.73,13100.0,69.3777,69.409,69.3386,69.3855,13100.0
2013-03-13 15:00:00,88.73,88.77,88.71,88.75,9800.0,69.3855,69.4168,69.3699,69.4012,9800.0
2013-03-13 15:05:00,88.75,88.78,88.61,88.64,12100.0,69.4012,69.4246,69.2917,69.3151,12100.0
2013-03-13 15:10:00,88.64,88.68,88.63,88.64,14800.0,69.3151,69.3464,69.3073,69.3151,14800.0
2013-03-13 15:15:00,88.65,88.7,88.64,88.66,8900.0,69.323,69.3621,69.3151,69.3308,8900.0
2013-03-13 15:20:00,88.65,88.71,88.65,88.68,12000.0,69.323,69.3699,69.323,69.3464,12000.0
2013-03-13 15:25:00,88.68,88.75,88.68,88.75,11500.0,69.3464,69.4012,69.3464,69.4012,11500.0
2013-03-13 15:30:00,88.74,88.93,88.74,88.93,15400.0,69.3933,69.5419,69.3933,69.5419,15400.0
2013-03-13 15:35:00,88.93,88.97,88.92,88.94,14400.0,69.5419,69.5732,69.5341,69.5497,14400.0
2013-03-13 15:40:00,88.93,88.93,88.86,88.89,16600.0,69.5419,69.5419,69.4872,69.5106,16600.0
2013-03-13 15:45:00,88.88,88.9,88.84,88.89,26600.0,69.5028,69.5185,69.4715,69.5106,26600.0
2013-03-13 15:50:00,88.9,88.95,88.84,88.92,38200.0,69.5185,69.5576,69.4715,69.5341,38200.0
2013-03-13 15:55:00,88.92,88.95,88.86,88.91,49100.0,69.5341,69.5576,69.4872,69.5263,49100.0
2013-03-14 09:30:00,89.2,89.22,88.99,89.02,12000.0,69.753,69.7687,69.5888,69.6123,12000.0
2013-03-14 09:35:00,89.02,89.3,89.0,89.26,16700.0,69.6123,69.8312,69.5967,69.8,16700.0
2013-03-14 09:40:00,89.19,89.19,88.75,88.87,25600.0,69.7452,69.7452,69.4012,69.495,25600.0
2013-03-14 09:45:00,88.89,88.93,88.82,88.88,8800.0,69.5106,69.5419,69.4559,69.5028,8800.0
2013-03-14 09:50:00,88.92,89.09,88.92,89.04,4200.0,69.5341,69.667,69.5341,69.6279,4200.0
2013-03-14 09:55:00,89.04,89.22,88.99,89.07,9200.0,69.6279,69.7687,69.5888,69.6514,9200.0
2013-03-14 10:00:00,89.07,89.12,88.85,88.92,17800.0,69.6514,69.6905,69.4794,69.5341,17800.0
2013-03-14 10:05:00,88.91,89.09,88.88,89.05,12200.0,69.5263,69.667,69.5028,69.6358,12200.0
2013-03-14 10:10:00,89.04,89.05,88.86,88.88,10000.0,69.6279,69.6358,69.4872,69.5028,10000.0
2013-03-14 10:15:00,88.89,88.95,88.82,88.82,9500.0,69.5106,69.5576,69.4559,69.4559,9500.0
2013-03-14 10:20:00,88.84,88.84,88.6,88.62,10600.0,69.4715,69.4715,69.2839,69.2995,10600.0
2013-03-14 10:25:00,88.62,88.67,88.57,88.6,16000.0,69.2995,69.3386,69.2604,69.2839,16000.0
2013-03-14 10:30:00,88.62,88.62,88.54,88.59,13000.0,69.2995,69.2995,69.2369,69.276,13000.0
2013-03-14 10:35:00,88.58,88.67,88.58,88.63,11700.0,69.2682,69.3386,69.2682,69.3073,11700.0
2013-03-14 10:40:00,88.67,88.67,88.59,88.64,15900.0,69.3386,69.3386,69.276,69.3151,15900.0
2013-03-14 10:45:00,88.65,88.78,88.65,88.69,5600.0,69.323,69.4246,69.323,69.3542,5600.0
2013-03-14 10:50:00,88.71,88.74,88.57,88.58,12600.0,69.3699,69.3933,69.2604,69.2682,12600.0
2013-03-14 10:55:00,88.58,88.58,88.41,88.49,19500.0,69.2682,69.2682,69.1353,69.1978,19500.0
2013-03-14 11:00:00,88.49,88.54,88.45,88.52,9400.0,69.1978,69.2369,69.1666,69.2213,9400.0
2013-03-14 11:05:00,88.51,88.56,88.48,88.54,9800.0,69.2135,69.2526,69.19,69.2369,9800.0
2013-03-14 11:10:00,88.57,88.57,88.38,88.38,10300.0,69.2604,69.2604,69.1118,69.1118,10300.0
2013-03-14 11:15:00,88.39,88.46,88.37,88.43,8500.0,69.1196,69.1744,69.104,69.1509,8500.0
2013-03-14 11:20:00,88.44,88.44,88.31,88.31,3800.0,69.1587,69.1587,69.0571,69.0571,3800.0
2013-03-14 11:25:00,88.31,88.35,88.28,88.32,12700.0,69.0571,69.0884,69.0336,69.0649,12700.0
2013-03-14 11:30:00,88.32,88.45,88.29,88.36,12500.0,69.0649,69.1666,69.0414,69.0962,12500.0
2013-03-14 11:35:00,88.36,88.37,88.28,88.29,20600.0,69.0962,69.104,69.0336,69.0414,20600.0
2013-03-14 11:40:00,88.28,88.3,88.16,88.2,22900.0,69.0336,69.0493,68.9398,68.9711,22900.0
2013-03-14 11:45:00,88.2,88.42,88.2,88.42,10200.0,68.9711,69.1431,68.9711,69.1431,10200.0
2013-03-14 11:50:00,88.44,88.6,88.43,88.58,4800.0,69.1587,69.2839,69.1509,69.2682,4800.0
2013-03-14 11:55:00,88.57,88.66,88.57,88.66,3000.0,69.2604,69.3308,69.2604,69.3308,3000.0
2013-03-14 12:00:00,88.67,88.72,88.65,88.68,5100.0,69.3386,69.3777,69.323,69.3464,5100.0
2013-03-14 12:05:00,88.69,88.72,88.68,88.7,4400.0,69.3542,69.3777,69.3464,69.3621,4400.0
2013-03-14 12:10:00,88.68,88.75,88.67,88.7,6600.0,69.3464,69.4012,69.3386,69.3621,6600.0
2013-03-14 12:15:00,88.69,88.7,88.6,88.69,9400.0,69.3542,69.3621,69.2839,69.3542,9400.0
2013-03-14 12:20:00,88.7,88.71,88.61,88.63,6200.0,69.3621,69.3699,69.2917,69.3073,6200.0
2013-03-14 12:25:00,88.61,88.68,88.61,88.67,6000.0,69.2917,69.3464,69.2917,69.3386,6000.0
2013-03-14 12:30:00,88.67,88.67,88.5,88.53,6000.0,69.3386,69.3386,69.2057,69.2291,6000.0
2013-03-14 12:35:00,88.55,88.66,88.55,88.65,6000.0,69.2448,69.3308,69.2448,69.323,6000.0
2013-03-14 12:40:00,88.63,88.64,88.57,88.58,4200.0,69.3073,69.3151,69.2604,69.2682,4200.0
2013-03-14 12:45:00,88.62,88.65,88.59,88.6,7400.0,69.2995,69.323,69.276,69.2839,7400.0
2013-03-14 12:50:00,88.62,88.73,88.62,88.71,13200.0,69.2995,69.3855,69.2995,69.3699,13200.0
2013-03-14 12:55:00,88.71,88.79,88.68,88.79,7700.0,69.3699,69.4324,69.3464,69.4324,7700.0
2013-03-14 13:00:00,88.78,88.92,88.75,88.92,10900.0,69.4246,69.5341,69.4012,69.5341,10900.0
2013-03-14 13:05:00,88.96,88.96,88.84,88.84,9500.0,69.5654,69.5654,69.4715,69.4715,9500.0
2013-03-14 13:10:00,88.83,88.85,88.8,88.84,8000.0,69.4637,69.4794,69.4403,69.4715,8000.0
2013-03-14 13:15:00,88.84,88.86,88.76,88.82,10200.0,69.4715,69.4872,69.409,69.4559,10200.0
2013-03-14 13:20:00,88.82,88.89,88.82,88.82,6100.0,69.4559,69.5106,69.4559,69.4559,6100.0
2013-03-14 13:25:00,88.82,88.84,88.7,88.72,9600.0,69.4559,69.4715,69.3621,69.3777,9600.0
2013-03-14 13:30:00,88.68,88.77,88.65,88.73,9700.0,69.3464,69.4168,69.323,69.3855,9700.0
2013-03-14 13:35:00,88.7,88.81,88.68,88.81,10600.0,69.3621,69.4481,69.3464,69.4481,10600.0
2013-03-14 13:40:00,88.83,88.87,88.78,88.78,7900.0,69.4637,69.495,69.4246,69.4246,7900.0
2013-03-14 13:45:00,88.78,88.88,88.75,88.88,21100.0,69.4246,69.5028,69.4012,69.5028,21100.0
2013-03-14 13:50:00,88.86,88.91,88.85,88.91,6300.0,69.4872,69.5263,69.4794,69.5263,6300.0
2013-03-14 13:55:00,88.92,88.94,88.78,88.79,5700.0,69.5341,69.5497,69.4246,69.4324,5700.0
2013-03-14 14:00:00,88.78,88.94,88.78,88.94,6400.0,69.4246,69.5497,69.4246,69.5497,6400.0
2013-03-14 14:05:00,88.95,88.97,88.86,88.87,6900.0,69.5576,69.5732,69.4872,69.495,6900.0
2013-03-14 14:10:00,88.89,88.92,88.87,88.87,8100.0,69.5106,69.5341,69.495,69.495,8100.0
2013-03-14 14:15:00,88.87,88.89,88.85,88.86,8300.0,69.495,69.5106,69.4794,69.4872,8300.0
2013-03-14 14:20:00,88.86,88.91,88.86,88.91,5800.0,69.4872,69.5263,69.4872,69.5263,5800.0
2013-03-14 14:25:00,88.91,88.91,88.79,88.79,10400.0,69.5263,69.5263,69.4324,69.4324,10400.0
2013-03-14 14:30:00,88.81,88.92,88.8,88.92,10500.0,69.4481,69.5341,69.4403,69.5341,10500.0
2013-03-14 14:35:00,88.9,88.9,88.82,88.88,6100.0,69.5185,69.5185,69.4559,69.5028,6100.0
2013-03-14 14:40:00,88.88,88.89,88.81,88.81,5000.0,69.5028,69.5106,69.4481,69.4481,5000.0
2013-03-14 14:45:00,88.81,88.92,88.8,88.92,8200.0,69.4481,69.5341,69.4403,69.5341,8200.0
2013-03-14 14:50:00,88.93,89.06,88.92,89.06,10700.0,69.5419,69.6436,69.5341,69.6436,10700.0
2013-03-14 14:55:00,89.06,89.17,89.06,89.17,12600.0,69.6436,69.7296,69.6436,69.7296,12600.0
2013-03-14 15:00:00,89.18,89.19,89.09,89.15,16900.0,69.7374,69.7452,69.667,69.7139,16900.0
2013-03-14 15:05:00,89.13,89.14,89.04,89.1,10200.0,69.6983,69.7061,69.6279,69.6748,10200.0
2013-03-14 15:10:00,89.11,89.16,89.09,89.16,11200.0,69.6827,69.7218,69.667,69.7218,11200.0
2013-03-14 15:15:00,89.16,89.16,89.12,89.12,7700.0,69.7218,69.7218,69.6905,69.6905,7700.0
2013-03-14 15:20:00,89.11,89.11,89.04,89.05,14500.0,69.6827,69.6827,69.6279,69.6358,14500.0
2013-03-14 15:25:00,89.04,89.04,89.0,89.0,13800.0,69.6279,69.6279,69.5967,69.5967,13800.0
2013-03-14 15:30:00,89.0,89.08,88.99,89.05,29700.0,69.5967,69.6592,69.5888,69.6358,29700.0
2013-03-14 15:35:00,89.06,89.08,89.06,89.07,6100.0,69.6436,69.6592,69.6436,69.6514,6100.0
2013-03-14 15:40:00,89.08,89.23,89.07,89.23,21000.0,69.6592,69.7765,69.6514,69.7765,21000.0
2013-03-14 15:45:00,89.24,89.32,89.23,89.29,56800.0,69.7843,69.8469,69.7765,69.8234,56800.0
2013-03-14 15:50:00,89.29,89.34,89.27,89.34,32100.0,69.8234,69.8625,69.8078,69.8625,32100.0
2013-03-14 15:55:00,89.34,89.38,89.31,89.37,82300.0,69.8625,69.8938,69.8391,69.886,82300.0
2013-03-15 09:30:00,89.07,89.17,89.01,89.09,182500.0,69.6514,69.7296,69.6045,69.667,182500.0
2013-03-15 09:35:00,89.1,89.32,89.02,89.23,12000.0,69.6748,69.8469,69.6123,69.7765,12000.0
2013-03-15 09:40:00,89.21,89.37,89.19,89.28,9100.0,69.7609,69.886,69.7452,69.8156,9100.0
2013-03-15 09:45:00,89.29,89.36,89.17,89.28,18200.0,69.8234,69.8782,69.7296,69.8156,18200.0
2013-03-15 09:50:00,89.27,89.29,88.96,88.96,16700.0,69.8078,69.8234,69.5654,69.5654,16700.0
2013-03-15 09:55:00,88.98,89.13,88.88,88.93,41000.0,69.581,69.6983,69.5028,69.5419,41000.0
2013-03-15 10:00:00,88.99,89.09,88.91,89.01,64400.0,69.5888,69.667,69.5263,69.6045,64400.0
2013-03-15 10:05:00,89.01,89.09,88.98,89.0,23300.0,69.6045,69.667,69.581,69.5967,23300.0
2013-03-15 10:10:00,88.99,88.99,88.76,88.78,19600.0,69.5888,69.5888,69.409,69.4246,19600.0
2013-03-15 10:15:00,88.75,88.81,88.69,88.71,11900.0,69.4012,69.4481,69.3542,69.3699,11900.0
2013-03-15 10:20:00,88.74,88.86,88.7,88.75,11300.0,69.3933,69.4872,69.3621,69.4012,11300.0
2013-03-15 10:25:00,88.74,88.74,88.61,88.69,6700.0,69.3933,69.3933,69.2917,69.3542,6700.0
2013-03-15 10:30:00,88.69,88.74,88.6,88.63,8800.0,69.3542,69.3933,69.2839,69.3073,8800.0
2013-03-15 10:35:00,88.61,88.62,88.56,88.58,5500.0,69.2917,69.2995,69.2526,69.2682,5500.0
2013-03-15 10:40:00,88.58,88.65,88.57,88.64,9400.0,69.2682,69.323,69.2604,69.3151,9400.0
2013-03-15 10:45:00,88.64,88.64,88.49,88.49,7500.0,69.3151,69.3151,69.1978,69.1978,7500.0
2013-03-15 10:50:00,88.5,88.56,88.4,88.46,13400.0,69.2057,69.2526,69.1275,69.1744,13400.0
2013-03-15 10:55:00,88.48,88.79,88.48,88.79,8700.0,69.19,69.4324,69.19,69.4324,8700.0
2013-03-15 11:00:00,88.77,88.78,88.67,88.73,5900.0,69.4168,69.4246,69.3386,69.3855,5900.0
2013-03-15 11:05:00,88.73,88.74,88.68,88.74,4900.0,69.3855,69.3933,69.3464,69.3933,4900.0
2013-03-15 11:10:00,88.75,88.81,88.54,88.56,19800.0,69.4012,69.4481,69.2369,69.2526,19800.0
2013-03-15 11:15:00,88.56,88.56,88.48,88.49,12500.0,69.2526,69.2526,69.19,69.1978,12500.0
2013-03-15 11:20:00,88.51,88.59,88.45,88.58,6400.0,69.2135,69.276,69.1666,69.2682,6400.0
2013-03-15 11:25:00,88.58,88.67,88.58,88.65,12700.0,69.2682,69.3386,69.2682,69.323,12700.0
2013-03-15 11:30:00,88.66,88.69,88.47,88.53,24800.0,69.3308,69.3542,69.1822,69.2291,24800.0
2013-03-15 11:35:00,88.53,88.57,88.47,88.49,7500.0,69.2291,69.2604,69.1822,69.1978,7500.0
2013-03-15 11:40:00,88.49,88.59,88.45,88.59,8600.0,69.1978,69.276,69.1666,69.276,8600.0
2013-03-15 11:45:00,88.6,88.67,88.6,88.63,13100.0,69.2839,69.3386,69.2839,69.3073,13100.0
2013-03-15 11:50:00,88.62,88.64,88.53,88.58,8000.0,69.2995,69.3151,69.2291,69.2682,8000.0
2013-03-15 11:55:00,88.56,88.56,88.48,88.52,4200.0,69.2526,69.2526,69.19,69.2213,4200.0
2013-03-15 12:00:00,88.5,88.51,88.42,88.43,11500.0,69.2057,69.2135,69.1431,69.1509,11500.0
2013-03-15 12:05:00,88.43,88.49,88.42,88.48,5200.0,69.1509,69.1978,69.1431,69.19,5200.0
2013-03-15 12:10:00,88.5,88.55,88.5,88.5,7400.0,69.2057,69.2448,69.2057,69.2057,7400.0
2013-03-15 12:15:00,88.5,88.51,88.45,88.46,8400.0,69.2057,69.2135,69.1666,69.1744,8400.0
2013-03-15 12:20:00,88.46,88.54,88.46,88.51,4700.0,69.1744,69.2369,69.1744,69.2135,4700.0
2013-03-15 12:25:00,88.51,88.52,88.5,88.5,4900.0,69.2135,69.2213,69.2057,69.2057,4900.0
2013-03-15 12:30:00,88.5,88.54,88.48,88.52,9200.0,69.2057,69.2369,69.19,69.2213,9200.0
2013-03-15 12:35:00,88.53,88.54,88.48,88.48,4500.0,69.2291,69.2369,69.19,69.19,4500.0
2013-03-15 12:40:00,88.49,88.54,88.49,88.52,10400.0,69.1978,69.2369,69.1978,69.2213,10400.0
2013-03-15 12:45:00,88.53,88.56,88.48,88.48,7000.0,69.2291,69.2526,69.19,69.19,7000.0
2013-03-15 12:50:00,88.48,88.51,88.42,88.42,7000.0,69.19,69.2135,69.1431,69.1431,7000.0
2013-03-15 12:55:00,88.43,88.5,88.43,88.49,3400.0,69.1509,69.2057,69.1509,69.1978,3400.0
2013-03-15 13:00:00,88.51,88.52,88.46,88.5,5500.0,69.2135,69.2213,69.1744,69.2057,5500.0
2013-03-15 13:05:00,88.52,88.55,88.5,88.5,9000.0,69.2213,69.2448,69.2057,69.2057,9000.0
2013-03-15 13:10:00,88.51,88.51,88.48,88.5,5600.0,69.2135,69.2135,69.19,69.2057,5600.0
2013-03-15 13:15:00,88.5,88.54,88.5,88.53,4000.0,69.2057,69.2369,69.2057,69.2291,4000.0
2013-03-15 13:20:00,88.51,88.55,88.5,88.53,6500.0,69.2135,69.2448,69.2057,69.2291,6500.0
2013-03-15 13:25:00,88.53,88.54,88.48,88.49,7200.0,69.2291,69.2369,69.19,69.1978,7200.0
2013-03-15 13:30:00,88.49,88.52,88.49,88.5,8300.0,69.1978,69.2213,69.1978,69.2057,8300.0
2013-03-15 13:35:00,88.51,88.54,88.5,88.54,32700.0,69.2135,69.2369,69.2057,69.2369,32700.0
2013-03-15 13:40:00,88.54,88.54,88.49,88.5,9900.0,69.2369,69.2369,69.1978,69.2057,9900.0
2013-03-15 13:45:00,88.5,88.53,88.49,88.49,7000.0,69.2057,69.2291,69.1978,69.1978,7000.0
2013-03-15 13:50:00,88.5,88.51,88.49,88.51,4600.0,69.2057,69.2135,69.1978,69.2135,4600.0
2013-03-15 13:55:00,88.5,88.51,88.48,88.5,10500.0,69.2057,69.2135,69.19,69.2057,10500.0
2013-03-15 14:00:00,88.5,88.52,88.48,88.51,8300.0,69.2057,69.2213,69.19,69.2135,8300.0
2013-03-15 14:05:00,88.5,88.5,88.37,88.39,12000.0,69.2057,69.2057,69.104,69.1196,12000.0
2013-03-15 14:10:00,88.4,88.41,88.33,88.34,5900.0,69.1275,69.1353,69.0727,69.0805,5900.0
2013-03-15 14:15:00,88.34,88.34,88.16,88.18,17400.0,69.0805,69.0805,68.9398,68.9554,17400.0
2013-03-15 14:20:00,88.17,88.19,88.05,88.06,18100.0,68.9476,68.9632,68.8538,68.8616,18100.0
2013-03-15 14:25:00,88.07,88.12,88.07,88.09,10900.0,68.8694,68.9085,68.8694,68.885,10900.0
2013-03-15 14:30:00,88.1,88.16,88.0,88.02,22500.0,68.8929,68.9398,68.8147,68.8303,22500.0
2013-03-15 14:35:00,88.01,88.02,87.9,87.99,19700.0,68.8225,68.8303,68.7365,68.8068,19700.0
2013-03-15 14:40:00,88.0,88.08,87.99,88.04,19300.0,68.8147,68.8772,68.8068,68.8459,19300.0
2013-03-15 14:45:00,88.05,88.06,87.93,87.94,15900.0,68.8538,68.8616,68.7599,68.7677,15900.0
2013-03-15 14:50:00,87.95,88.09,87.95,88.06,9700.0,68.7756,68.885,68.7756,68.8616,9700.0
2013-03-15 14:55:00,88.08,88.23,88.08,88.21,9100.0,68.8772,68.9945,68.8772,68.9789,9100.0
2013-03-15 15:00:00,88.19,88.33,88.19,88.33,10000.0,68.9632,69.0727,68.9632,69.0727,10000.0
2013-03-15 15:05:00,88.34,88.41,88.32,88.39,10200.0,69.0805,69.1353,69.0649,69.1196,10200.0
2013-03-15 15:10:00,88.39,88.44,88.3,88.3,11600.0,69.1196,69.1587,69.0493,69.0493,11600.0
2013-03-15 15:15:00,88.29,88.4,88.27,88.4,12500.0,69.0414,69.1275,69.0258,69.1275,12500.0
2013-03-15 15:20:00,88.4,88.43,88.3,88.3,14600.0,69.1275,69.1509,69.0493,69.0493,14600.0
2013-03-15 15:25:00,88.31,88.35,88.29,88.34,8600.0,69.0571,69.0884,69.0414,69.0805,8600.0
2013-03-15 15:30:00,88.32,88.45,88.29,88.45,13800.0,69.0649,69.1666,69.0414,69.1666,13800.0
2013-03-15 15:35:00,88.45,88.54,88.44,88.5,19600.0,69.1666,69.2369,69.1587,69.2057,19600.0
2013-03-15 15:40:00,88.49,88.5,88.45,88.47,12000.0,69.1978,69.2057,69.1666,69.1822,12000.0
2013-03-15 15:45:00,88.46,88.49,88.4,88.48,23300.0,69.1744,69.1978,69.1275,69.19,23300.0
2013-03-15 15:50:00,88.47,88.49,88.39,88.47,23800.0,69.1822,69.1978,69.1196,69.1822,23800.0
2013-03-15 15:55:00,88.47,88.59,88.47,88.53,51000.0,69.1822,69.276,69.1822,69.2291,51000.0
2013-03-18 09:30:00,87.58,87.72,86.97,87.18,22700.0,68.4862,68.5957,68.0092,68.1734,22700.0
2013-03-18 09:35:00,87.43,87.55,87.26,87.5,7000.0,68.3689,68.4628,68.236,68.4237,7000.0
2013-03-18 09:40:00,87.54,87.72,87.52,87.66,12400.0,68.455,68.5957,68.4393,68.5488,12400.0
2013-03-18 09:45:00,87.64,87.71,87.59,87.71,7800.0,68.5332,68.5879,68.4941,68.5879,7800.0
2013-03-18 09:50:00,87.64,87.72,87.6,87.72,7100.0,68.5332,68.5957,68.5019,68.5957,7100.0
2013-03-18 09:55:00,87.72,87.81,87.7,87.77,4900.0,68.5957,68.6661,68.5801,68.6348,4900.0
2013-03-18 10:00:00,87.73,87.93,87.68,87.71,11200.0,68.6035,68.7599,68.5644,68.5879,11200.0
2013-03-18 10:05:00,87.72,87.74,87.59,87.59,3500.0,68.5957,68.6114,68.4941,68.4941,3500.0
2013-03-18 10:10:00,87.59,87.67,87.53,87.67,5500.0,68.4941,68.5566,68.4471,68.5566,5500.0
2013-03-18 10:15:00,87.74,87.87,87.69,87.83,6300.0,68.6114,68.713,68.5723,68.6817,6300.0
2013-03-18 10:20:00,87.81,87.85,87.66,87.67,6000.0,68.6661,68.6974,68.5488,68.5566,6000.0
2013-03-18 10:25:00,87.68,87.92,87.68,87.9,2300.0,68.5644,68.7521,68.5644,68.7365,2300.0
2013-03-18 10:30:00,87.96,87.96,87.74,87.8,4400.0,68.7834,68.7834,68.6114,68.6583,4400.0
2013-03-18 10:35:00,87.89,87.92,87.84,87.86,3500.0,68.7286,68.7521,68.6895,68.7052,3500.0
2013-03-18 10:40:00,87.85,87.86,87.69,87.69,7900.0,68.6974,68.7052,68.5723,68.5723,7900.0
2013-03-18 10:45:00,87.66,87.81,87.64,87.81,12500.0,68.5488,68.6661,68.5332,68.6661,12500.0
2013-03-18 10:50:00,87.82,87.82,87.76,87.8,3300.0,68.6739,68.6739,68.627,68.6583,3300.0
2013-03-18 10:55:00,87.8,87.83,87.73,87.73,3000.0,68.6583,68.6817,68.6035,68.6035,3000.0
2013-03-18 11:00:00,87.71,87.8,87.67,87.8,5900.0,68.5879,68.6583,68.5566,68.6583,5900.0
2013-03-18 11:05:00,87.83,87.84,87.76,87.83,2900.0,68.6817,68.6895,68.627,68.6817,2900.0
2013-03-18 11:10:00,87.85,87.95,87.83,87.92,5500.0,68.6974,68.7756,68.6817,68.7521,5500.0
2013-03-18 11:15:00,87.94,88.02,87.91,88.02,5400.0,68.7677,68.8303,68.7443,68.8303,5400.0
2013-03-18 11:20:00,88.03,88.03,87.98,88.01,8100.0,68.8381,68.8381,68.799,68.8225,8100.0
2013-03-18 11:25:00,87.99,88.02,87.95,87.95,4200.0,68.8068,68.8303,68.7756,68.7756,4200.0
2013-03-18 11:30:00,87.99,88.0,87.9,87.9,5500.0,68.8068,68.8147,68.7365,68.7365,5500.0
2013-03-18 11:35:00,87.91,87.96,87.9,87.9,2900.0,68.7443,68.7834,68.7365,68.7365,2900.0
2013-03-18 11:40:00,87.89,87.95,87.89,87.9,6500.0,68.7286,68.7756,68.7286,68.7365,6500.0
2013-03-18 11:45:00,87.89,88.02,87.87,87.99,5500.0,68.7286,68.8303,68.713,68.8068,5500.0
2013-03-18 11:50:00,87.99,88.02,87.98,87.99,6300.0,68.8068,68.8303,68.799,68.8068,6300.0
2013-03-18 11:55:00,87.99,88.01,87.95,88.0,7800.0,68.8068,68.8225,68.7756,68.8147,7800.0
2013-03-18 12:00:00,88.0,88.07,87.98,88.01,49000.0,68.8147,68.8694,68.799,68.8225,49000.0
2013-03-18 12:05:00,87.99,88.03,87.97,87.97,9500.0,68.8068,68.8381,68.7912,68.7912,9500.0
2013-03-18 12:10:00,87.98,88.0,87.92,87.92,8000.0,68.799,68.8147,68.7521,68.7521,8000.0
2013-03-18 12:15:00,87.92,88.03,87.92,87.97,9800.0,68.7521,68.8381,68.7521,68.7912,9800.0
2013-03-18 12:20:00,87.98,87.99,87.86,87.86,11500.0,68.799,68.8068,68.7052,68.7052,11500.0
2013-03-18 12:25:00,87.91,87.98,87.88,87.88,3100.0,68.7443,68.799,68.7208,68.7208,3100.0
2013-03-18 12:30:00,87.87,87.88,87.83,87.84,6400.0,68.713,68.7208,68.6817,68.6895,6400.0
2013-03-18 12:35:00,87.84,87.89,87.84,87.89,3100.0,68.6895,68.7286,68.6895,68.7286,3100.0
2013-03-18 12:40:00,87.92,88.02,87.92,87.99,15000.0,68.7521,68.8303,68.7521,68.8068,15000.0
2013-03-18 12:45:00,87.99,88.01,87.98,87.98,28200.0,68.8068,68.8225,68.799,68.799,28200.0
2013-03-18 12:50:00,87.98,88.01,87.97,88.0,2800.0,68.799,68.8225,68.7912,68.8147,2800.0
2013-03-18 12:55:00,87.99,88.03,87.91,88.03,13700.0,68.8068,68.8381,68.7443,68.8381,13700.0
2013-03-18 13:00:00,88.03,88.11,88.01,88.04,6800.0,68.8381,68.9007,68.8225,68.8459,6800.0
2013-03-18 13:05:00,88.07,88.18,88.07,88.14,4000.0,68.8694,68.9554,68.8694,68.9241,4000.0
2013-03-18 13:10:00,88.17,88.27,88.17,88.26,8600.0,68.9476,69.0258,68.9476,69.018,8600.0
2013-03-18 13:15:00,88.24,88.27,88.18,88.2,6600.0,69.0023,69.0258,68.9554,68.9711,6600.0
2013-03-18 13:20:00,88.21,88.21,88.16,88.16,3500.0,68.9789,68.9789,68.9398,68.9398,3500.0
2013-03-18 13:25:00,88.16,88.21,88.05,88.05,4400.0,68.9398,68.9789,68.8538,68.8538,4400.0
2013-03-18 13:30:00,87.99,88.03,87.92,87.96,6600.0,68.8068,68.8381,68.7521,68.7834,6600.0
2013-03-18 13:35:00,87.94,88.06,87.94,88.0,4000.0,68.7677,68.8616,68.7677,68.8147,4000.0
2013-03-18 13:40:00,87.98,88.03,87.93,88.03,4400.0,68.799,68.8381,68.7599,68.8381,4400.0
2013-03-18 13:45:00,88.04,88.06,88.03,88.03,3600.0,68.8459,68.8616,68.8381,68.8381,3600.0
2013-03-18 13:50:00,88.03,88.03,87.91,87.95,6000.0,68.8381,68.8381,68.7443,68.7756,6000.0
2013-03-18 13:55:00,87.97,88.01,87.97,87.98,3200.0,68.7912,68.8225,68.7912,68.799,3200.0
2013-03-18 14:00:00,87.96,87.99,87.96,87.97,4700.0,68.7834,68.8068,68.7834,68.7912,4700.0
2013-03-18 14:05:00,87.97,88.06,87.97,88.05,4100.0,68.7912,68.8616,68.7912,68.8538,4100.0
2013-03-18 14:10:00,88.04,88.11,88.02,88.09,5100.0,68.8459,68.9007,68.8303,68.885,5100.0
2013-03-18 14:15:00,88.09,88.17,88.02,88.02,8000.0,68.885,68.9476,68.8303,68.8303,8000.0
2013-03-18 14:20:00,88.03,88.08,88.01,88.08,4400.0,68.8381,68.8772,68.8225,68.8772,4400.0
2013-03-18 14:25:00,88.08,88.14,88.04,88.14,4800.0,68.8772,68.9241,68.8459,68.9241,4800.0
2013-03-18 14:30:00,88.14,88.17,88.01,88.03,6000.0,68.9241,68.9476,68.8225,68.8381,6000.0
2013-03-18 14:35:00,88.02,88.12,88.02,88.08,4700.0,68.8303,68.9085,68.8303,68.8772,4700.0
2013-03-18 14:40:00,88.07,88.07,88.0,88.04,13300.0,68.8694,68.8694,68.8147,68.8459,13300.0
2013-03-18 14:45:00,88.03,88.04,87.93,88.02,18400.0,68.8381,68.8459,68.7599,68.8303,18400.0
2013-03-18 14:50:00,88.03,88.03,87.9,87.97,6700.0,68.8381,68.8381,68.7365,68.7912,6700.0
2013-03-18 14:55:00,87.99,88.0,87.71,87.72,15000.0,68.8068,68.8147,68.5879,68.5957,15000.0
2013-03-18 15:00:00,87.74,87.82,87.69,87.72,11400.0,68.6114,68.6739,68.5723,68.5957,11400.0
2013-03-18 15:05:00,87.72,87.78,87.7,87.7,9200.0,68.5957,68.6426,68.5801,68.5801,9200.0
2013-03-18 15:10:00,87.72,87.75,87.66,87.66,12500.0,68.5957,68.6192,68.5488,68.5488,12500.0
2013-03-18 15:15:00,87.66,87.69,87.45,87.54,16800.0,68.5488,68.5723,68.3846,68.455,16800.0
2013-03-18 15:20:00,87.55,87.57,87.46,87.54,17500.0,68.4628,68.4784,68.3924,68.455,17500.0
2013-03-18 15:25:00,87.55,87.56,87.36,87.45,19600.0,68.4628,68.4706,68.3142,68.3846,19600.0
2013-03-18 15:30:00,87.45,87.46,87.38,87.4,12100.0,68.3846,68.3924,68.3298,68.3455,12100.0
2013-03-18 15:35:00,87.39,87.39,87.28,87.29,11900.0,68.3377,68.3377,68.2516,68.2595,11900.0
2013-03-18 15:40:00,87.29,87.39,87.2,87.26,15900.0,68.2595,68.3377,68.1891,68.236,15900.0
2013-03-18 15:45:00,87.24,87.42,87.22,87.29,19700.0,68.2204,68.3611,68.2047,68.2595,19700.0
2013-03-18 15:50:00,87.28,87.32,87.22,87.28,35400.0,68.2516,68.2829,68.2047,68.2516,35400.0
2013-03-18 15:55:00,87.27,87.48,87.27,87.45,53000.0,68.2438,68.408,68.2438,68.3846,53000.0
2013-03-19 09:30:00,87.63,88.0,87.62,87.92,10800.0,68.5253,68.8147,68.5175,68.7521,10800.0
2013-03-19 09:35:00,87.95,87.95,87.72,87.73,4400.0,68.7756,68.7756,68.5957,68.6035,4400.0
2013-03-19 09:40:00,87.74,87.77,87.63,87.77,1800.0,68.6114,68.6348,68.5253,68.6348,1800.0
2013-03-19 09:45:00,87.76,87.87,87.73,87.8,4100.0,68.627,68.713,68.6035,68.6583,4100.0
2013-03-19 09:50:00,87.77,87.86,87.76,87.84,2700.0,68.6348,68.7052,68.627,68.6895,2700.0
2013-03-19 09:55:00,87.81,87.86,87.8,87.84,3100.0,68.6661,68.7052,68.6583,68.6895,3100.0
2013-03-19 10:00:00,87.86,87.99,87.82,87.83,4800.0,68.7052,68.8068,68.6739,68.6817,4800.0
2013-03-19 10:05:00,87.83,87.83,87.64,87.66,3300.0,68.6817,68.6817,68.5332,68.5488,3300.0
2013-03-19 10:10:00,87.65,87.74,87.63,87.67,3800.0,68.541,68.6114,68.5253,68.5566,3800.0
2013-03-19 10:15:00,87.67,87.74,87.67,87.73,3000.0,68.5566,68.6114,68.5566,68.6035,3000.0
2013-03-19 10:20:00,87.74,87.79,87.6,87.64,5900.0,68.6114,68.6504,68.5019,68.5332,5900.0
2013-03-19 10:25:00,87.6,87.6,87.45,87.5,2100.0,68.5019,68.5019,68.3846,68.4237,2100.0
2013-03-19 10:30:00,87.47,87.48,87.31,87.37,5200.0,68.4002,68.408,68.2751,68.322,5200.0
2013-03-19 10:35:00,87.38,87.5,87.36,87.48,3500.0,68.3298,68.4237,68.3142,68.408,3500.0
2013-03-19 10:40:00,87.48,87.56,87.47,87.56,3000.0,68.408,68.4706,68.4002,68.4706,3000.0
2013-03-19 10:45:00,87.55,87.59,87.37,87.38,2700.0,68.4628,68.4941,68.322,68.3298,2700.0
2013-03-19 10:50:00,87.38,87.46,87.35,87.43,3100.0,68.3298,68.3924,68.3064,68.3689,3100.0
2013-03-19 10:55:00,87.47,87.47,87.4,87.44,3400.0,68.4002,68.4002,68.3455,68.3768,3400.0
2013-03-19 11:00:00,87.44,87.44,87.3,87.37,3400.0,68.3768,68.3768,68.2673,68.322,3400.0
2013-03-19 11:05:00,87.37,87.5,87.37,87.43,4900.0,68.322,68.4237,68.322,68.3689,4900.0
2013-03-19 11:10:00,87.44,87.46,87.37,87.42,4200.0,68.3768,68.3924,68.322,68.3611,4200.0
2013-03-19 11:15:00,87.44,87.48,87.4,87.47,4700.0,68.3768,68.408,68.3455,68.4002,4700.0
2013-03-19 11:20:00,87.52,87.55,87.45,87.45,4200.0,68.4393,68.4628,68.3846,68.3846,4200.0
2013-03-19 11:25:00,87.45,87.56,87.44,87.53,4500.0,68.3846,68.4706,68.3768,68.4471,4500.0
2013-03-19 11:30:00,87.53,87.63,87.5,87.5,4700.0,68.4471,68.5253,68.4237,68.4237,4700.0
2013-03-19 11:35:00,87.47,87.47,87.36,87.36,5300.0,68.4002,68.4002,68.3142,68.3142,5300.0
2013-03-19 11:40:00,87.34,87.36,87.25,87.28,7700.0,68.2986,68.3142,68.2282,68.2516,7700.0
2013-03-19 11:45:00,87.29,87.29,87.05,87.06,6500.0,68.2595,68.2595,68.0718,68.0796,6500.0
2013-03-19 11:50:00,87.04,87.05,86.8,86.91,13000.0,68.064,68.0718,67.8763,67.9623,13000.0
2013-03-19 11:55:00,86.9,86.9,86.62,86.76,8700.0,67.9545,67.9545,67.7355,67.845,8700.0
2013-03-19 12:00:00,86.73,86.81,86.73,86.81,5100.0,67.8215,67.8841,67.8215,67.8841,5100.0
2013-03-19 12:05:00,86.83,86.83,86.73,86.75,4300.0,67.8997,67.8997,67.8215,67.8372,4300.0
2013-03-19 12:10:00,86.74,86.74,86.6,86.62,9000.0,67.8294,67.8294,67.7199,67.7355,9000.0
2013-03-19 12:15:00,86.63,86.63,86.53,86.6,12200.0,67.7433,67.7433,67.6651,67.7199,12200.0
2013-03-19 12:20:00,86.62,86.76,86.6,86.71,18900.0,67.7355,67.845,67.7199,67.8059,18900.0
2013-03-19 12:25:00,86.72,86.84,86.71,86.77,14900.0,67.8137,67.9076,67.8059,67.8528,14900.0
2013-03-19 12:30:00,86.77,86.81,86.72,86.74,6100.0,67.8528,67.8841,67.8137,67.8294,6100.0
2013-03-19 12:35:00,86.74,86.77,86.69,86.69,9200.0,67.8294,67.8528,67.7903,67.7903,9200.0
2013-03-19 12:40:00,86.71,86.79,86.7,86.76,9000.0,67.8059,67.8685,67.7981,67.845,9000.0
2013-03-19 12:45:00,86.77,86.77,86.62,86.62,4000.0,67.8528,67.8528,67.7355,67.7355,4000.0
2013-03-19 12:50:00,86.61,86.62,86.5,86.51,5800.0,67.7277,67.7355,67.6417,67.6495,5800.0
2013-03-19 12:55:00,86.51,86.53,86.45,86.5,4000.0,67.6495,67.6651,67.6026,67.6417,4000.0
2013-03-19 13:00:00,86.49,86.51,86.39,86.4,5100.0,67.6339,67.6495,67.5557,67.5635,5100.0
2013-03-19 13:05:00,86.41,86.56,86.41,86.5,6100.0,67.5713,67.6886,67.5713,67.6417,6100.0
2013-03-19 13:10:00,86.51,86.52,86.26,86.32,9800.0,67.6495,67.6573,67.454,67.5009,9800.0
2013-03-19 13:15:00,86.3,86.3,86.16,86.16,6400.0,67.4853,67.4853,67.3758,67.3758,6400.0
2013-03-19 13:20:00,86.17,86.25,86.14,86.2,8300.0,67.3836,67.4462,67.3602,67.4071,8300.0
2013-03-19 13:25:00,86.15,86.3,86.15,86.29,4700.0,67.368,67.4853,67.368,67.4775,4700.0
2013-03-19 13:30:00,86.27,86.39,86.09,86.32,10000.0,67.4618,67.5557,67.3211,67.5009,10000.0
2013-03-19 13:35:00,86.31,86.31,86.08,86.21,5200.0,67.4931,67.4931,67.3133,67.4149,5200.0
2013-03-19 13:40:00,86.18,86.25,86.1,86.25,3700.0,67.3915,67.4462,67.3289,67.4462,3700.0
2013-03-19 13:45:00,86.26,86.28,86.19,86.28,4000.0,67.454,67.4697,67.3993,67.4697,4000.0
2013-03-19 13:50:00,86.29,86.37,86.25,86.25,7700.0,67.4775,67.54,67.4462,67.4462,7700.0
2013-03-19 13:55:00,86.25,86.47,86.25,86.46,7300.0,67.4462,67.6182,67.4462,67.6104,7300.0
2013-03-19 14:00:00,86.44,86.49,86.44,86.45,3300.0,67.5948,67.6339,67.5948,67.6026,3300.0
2013-03-19 14:05:00,86.44,86.61,86.44,86.56,10100.0,67.5948,67.7277,67.5948,67.6886,10100.0
2013-03-19 14:10:00,86.55,86.56,86.45,86.45,4000.0,67.6808,67.6886,67.6026,67.6026,4000.0
2013-03-19 14:15:00,86.44,86.5,86.33,86.37,10600.0,67.5948,67.6417,67.5088,67.54,10600.0
2013-03-19 14:20:00,86.38,86.51,86.38,86.5,6700.0,67.5479,67.6495,67.5479,67.6417,6700.0
2013-03-19 14:25:00,86.5,86.6,86.5,86.56,5700.0,67.6417,67.7199,67.6417,67.6886,5700.0
2013-03-19 14:30:00,86.55,86.61,86.47,86.48,33800.0,67.6808,67.7277,67.6182,67.626,33800.0
2013-03-19 14:35:00,86.46,86.56,86.46,86.55,8200.0,67.6104,67.6886,67.6104,67.6808,8200.0
2013-03-19 14:40:00,86.56,86.56,86.4,86.42,9600.0,67.6886,67.6886,67.5635,67.5791,9600.0
2013-03-19 14:45:00,86.43,86.49,86.4,86.43,4700.0,67.587,67.6339,67.5635,67.587,4700.0
2013-03-19 14:50:00,86.43,86.45,86.36,86.43,8000.0,67.587,67.6026,67.5322,67.587,8000.0
2013-03-19 14:55:00,86.43,86.49,86.39,86.48,6600.0,67.587,67.6339,67.5557,67.626,6600.0
2013-03-19 15:00:00,86.5,86.59,86.42,86.45,9600.0,67.6417,67.7121,67.5791,67.6026,9600.0
2013-03-19 15:05:00,86.46,86.46,86.34,86.4,8000.0,67.6104,67.6104,67.5166,67.5635,8000.0
2013-03-19 15:10:00,86.39,86.91,86.34,86.85,22000.0,67.5557,67.9623,67.5166,67.9154,22000.0
2013-03-19 15:15:00,86.86,86.99,86.61,86.65,13200.0,67.9232,68.0249,67.7277,67.759,13200.0
2013-03-19 15:20:00,86.56,86.61,86.38,86.49,23300.0,67.6886,67.7277,67.5479,67.6339,23300.0
2013-03-19 15:25:00,86.5,86.55,86.43,86.49,18500.0,67.6417,67.6808,67.587,67.6339,18500.0
2013-03-19 15:30:00,86.49,86.5,86.34,86.38,28100.0,67.6339,67.6417,67.5166,67.5479,28100.0
2013-03-19 15:35:00,86.38,86.53,86.35,86.51,17200.0,67.5479,67.6651,67.5244,67.6495,17200.0
2013-03-19 15:40:00,86.51,86.51,86.29,86.31,28700.0,67.6495,67.6495,67.4775,67.4931,28700.0
2013-03-19 15:45:00,86.37,86.46,86.27,86.38,28900.0,67.54,67.6104,67.4618,67.5479,28900.0
2013-03-19 15:50:00,86.42,86.69,86.41,86.67,27400.0,67.5791,67.7903,67.5713,67.7746,27400.0
2013-03-19 15:55:00,86.68,86.75,86.59,86.71,30500.0,67.7824,67.8372,67.7121,67.8059,30500.0
2013-03-20 09:30:00,87.22,87.44,87.08,87.18,19100.0,68.2047,68.3768,68.0952,68.1734,19100.0
2013-03-20 09:35:00,87.2,87.51,87.06,87.51,5900.0,68.1891,68.4315,68.0796,68.4315,5900.0
2013-03-20 09:40:00,87.51,87.51,87.05,87.4,8000.0,68.4315,68.4315,68.0718,68.3455,8000.0
2013-03-20 09:45:00,87.42,87.65,87.37,87.5,6700.0,68.3611,68.541,68.322,68.4237,6700.0
2013-03-20 09:50:00,87.49,87.65,87.31,87.61,11800.0,68.4159,68.541,68.2751,68.5097,11800.0
2013-03-20 09:55:00,87.65,87.76,87.49,87.51,7700.0,68.541,68.627,68.4159,68.4315,7700.0
2013-03-20 10:00:00,87.53,87.56,87.36,87.36,7900.0,68.4471,68.4706,68.3142,68.3142,7900.0
2013-03-20 10:05:00,87.36,87.42,87.24,87.3,8700.0,68.3142,68.3611,68.2204,68.2673,8700.0
2013-03-20 10:10:00,87.3,87.38,87.15,87.17,12200.0,68.2673,68.3298,68.15,68.1656,12200.0
2013-03-20 10:15:00,87.1,87.19,86.96,87.03,8400.0,68.1109,68.1813,68.0014,68.0561,8400.0
2013-03-20 10:20:00,87.06,87.06,86.97,86.97,4200.0,68.0796,68.0796,68.0092,68.0092,4200.0
2013-03-20 10:25:00,86.96,86.99,86.88,86.95,6300.0,68.0014,68.0249,67.9388,67.9936,6300.0
2013-03-20 10:30:00,86.95,87.02,86.92,86.94,6700.0,67.9936,68.0483,67.9701,67.9858,6700.0
2013-03-20 10:35:00,86.92,86.92,86.75,86.78,4900.0,67.9701,67.9701,67.8372,67.8606,4900.0
2013-03-20 10:40:00,86.79,86.9,86.79,86.9,5200.0,67.8685,67.9545,67.8685,67.9545,5200.0
2013-03-20 10:45:00,86.89,86.94,86.88,86.94,4400.0,67.9467,67.9858,67.9388,67.9858,4400.0
2013-03-20 10:50:00,86.93,86.93,86.88,86.92,12000.0,67.9779,67.9779,67.9388,67.9701,12000.0
2013-03-20 10:55:00,86.94,87.0,86.93,86.99,6800.0,67.9858,68.0327,67.9779,68.0249,6800.0
2013-03-20 11:00:00,86.99,86.99,86.9,86.92,10300.0,68.0249,68.0249,67.9545,67.9701,10300.0
2013-03-20 11:05:00,86.94,86.94,86.88,86.9,8400.0,67.9858,67.9858,67.9388,67.9545,8400.0
2013-03-20 11:10:00,86.92,86.98,86.91,86.98,6100.0,67.9701,68.017,67.9623,68.017,6100.0
2013-03-20 11:15:00,86.98,87.02,86.9,86.93,8700.0,68.017,68.0483,67.9545,67.9779,8700.0
2013-03-20 11:20:00,86.95,87.02,86.95,87.02,5700.0,67.9936,68.0483,67.9936,68.0483,5700.0
2013-03-20 11:25:00,87.02,87.02,86.92,86.97,6400.0,68.0483,68.0483,67.9701,68.0092,6400.0
2013-03-20 11:30:00,86.97,86.99,86.93,86.96,3400.0,68.0092,68.0249,67.9779,68.0014,3400.0
2013-03-20 11:35:00,86.96,86.98,86.92,86.94,3300.0,68.0014,68.017,67.9701,67.9858,3300.0
2013-03-20 11:40:00,86.94,86.94,86.71,86.72,6900.0,67.9858,67.9858,67.8059,67.8137,6900.0
2013-03-20 11:45:00,86.72,86.89,86.56,86.66,47500.0,67.8137,67.9467,67.6886,67.7668,47500.0
2013-03-20 11:50:00,86.67,86.87,86.67,86.87,4500.0,67.7746,67.931,67.7746,67.931,4500.0
2013-03-20 11:55:00,86.88,86.88,86.78,86.79,4600.0,67.9388,67.9388,67.8606,67.8685,4600.0
2013-03-20 12:00:00,86.77,86.85,86.77,86.85,1300.0,67.8528,67.9154,67.8528,67.9154,1300.0
2013-03-20 12:05:00,86.86,86.86,86.79,86.79,4600.0,67.9232,67.9232,67.8685,67.8685,4600.0
2013-03-20 12:10:00,86.8,86.81,86.77,86.77,2700.0,67.8763,67.8841,67.8528,67.8528,2700.0
2013-03-20 12:15:00,86.77,86.77,86.62,86.69,4700.0,67.8528,67.8528,67.7355,67.7903,4700.0
2013-03-20 12:20:00,86.71,86.75,86.71,86.74,1200.0,67.8059,67.8372,67.8059,67.8294,1200.0
2013-03-20 12:25:00,86.74,86.8,86.73,86.76,4500.0,67.8294,67.8763,67.8215,67.845,4500.0
2013-03-20 12:30:00,86.79,86.8,86.64,86.64,10200.0,67.8685,67.8763,67.7512,67.7512,10200.0
2013-03-20 12:35:00,86.61,86.64,86.56,86.59,9800.0,67.7277,67.7512,67.6886,67.7121,9800.0
2013-03-20 12:40:00,86.59,86.65,86.49,86.54,10800.0,67.7121,67.759,67.6339,67.673,10800.0
2013-03-20 12:45:00,86.55,86.58,86.47,86.51,22400.0,67.6808,67.7042,67.6182,67.6495,22400.0
2013-03-20 12:50:00,86.5,86.52,86.47,86.52,2600.0,67.6417,67.6573,67.6182,67.6573,2600.0
2013-03-20 12:55:00,86.52,86.56,86.47,86.56,3300.0,67.6573,67.6886,67.6182,67.6886,3300.0
2013-03-20 13:00:00,86.56,86.57,86.44,86.5,12900.0,67.6886,67.6964,67.5948,67.6417,12900.0
2013-03-20 13:05:00,86.51,86.61,86.51,86.6,3100.0,67.6495,67.7277,67.6495,67.7199,3100.0
2013-03-20 13:10:00,86.6,86.62,86.54,86.57,7800.0,67.7199,67.7355,67.673,67.6964,7800.0
2013-03-20 13:15:00,86.59,86.61,86.49,86.5,12200.0,67.7121,67.7277,67.6339,67.6417,12200.0
2013-03-20 13:20:00,86.5,86.62,86.5,86.62,6500.0,67.6417,67.7355,67.6417,67.7355,6500.0
2013-03-20 13:25:00,86.6,86.62,86.43,86.44,13300.0,67.7199,67.7355,67.587,67.5948,13300.0
2013-03-20 13:30:00,86.46,86.59,86.44,86.52,44200.0,67.6104,67.7121,67.5948,67.6573,44200.0
2013-03-20 13:35:00,86.52,86.61,86.52,86.61,3500.0,67.6573,67.7277,67.6573,67.7277,3500.0
2013-03-20 13:40:00,86.62,86.65,86.59,86.6,9900.0,67.7355,67.759,67.7121,67.7199,9900.0
2013-03-20 13:45:00,86.6,86.65,86.58,86.59,19000.0,67.7199,67.759,67.7042,67.7121,19000.0
2013-03-20 13:50:00,86.59,86.65,86.56,86.64,19600.0,67.7121,67.759,67.6886,67.7512,19600.0
2013-03-20 13:55:00,86.65,86.7,86.58,86.58,25600.0,67.759,67.7981,67.7042,67.7042,25600.0
2013-03-20 14:00:00,86.56,86.68,86.47,86.53,13400.0,67.6886,67.7824,67.6182,67.6651,13400.0
2013-03-20 14:05:00,86.57,86.65,86.57,86.62,32800.0,67.6964,67.759,67.6964,67.7355,32800.0
2013-03-20 14:10:00,86.62,86.65,86.52,86.62,43000.0,67.7355,67.759,67.6573,67.7355,43000.0
2013-03-20 14:15:00,86.62,86.68,86.57,86.64,22600.0,67.7355,67.7824,67.6964,67.7512,22600.0
2013-03-20 14:20:00,86.65,86.9,86.59,86.9,28000.0,67.759,67.9545,67.7121,67.9545,28000.0
2013-03-20 14:25:00,86.92,86.95,86.72,86.8,6800.0,67.9701,67.9936,67.8137,67.8763,6800.0
2013-03-20 14:30:00,86.8,87.0,86.79,86.9,9200.0,67.8763,68.0327,67.8685,67.9545,9200.0
2013-03-20 14:35:00,86.86,86.97,86.81,86.94,6600.0,67.9232,68.0092,67.8841,67.9858,6600.0
2013-03-20 14:40:00,86.95,86.98,86.92,86.96,6000.0,67.9936,68.017,67.9701,68.0014,6000.0
2013-03-20 14:45:00,86.94,87.06,86.91,87.0,11900.0,67.9858,68.0796,67.9623,68.0327,11900.0
2013-03-20 14:50:00,86.99,87.05,86.97,87.03,11200.0,68.0249,68.0718,68.0092,68.0561,11200.0
2013-03-20 14:55:00,87.03,87.03,86.99,87.0,6000.0,68.0561,68.0561,68.0249,68.0327,6000.0
2013-03-20 15:00:00,87.01,87.01,86.79,86.82,15500.0,68.0405,68.0405,67.8685,67.8919,15500.0
2013-03-20 15:05:00,86.82,86.97,86.82,86.92,5700.0,67.8919,68.0092,67.8919,67.9701,5700.0
2013-03-20 15:10:00,86.92,87.02,86.92,86.98,9900.0,67.9701,68.0483,67.9701,68.017,9900.0
2013-03-20 15:15:00,86.98,86.98,86.79,86.79,8700.0,68.017,68.017,67.8685,67.8685,8700.0
2013-03-20 15:20:00,86.8,86.84,86.79,86.79,10900.0,67.8763,67.9076,67.8685,67.8685,10900.0
2013-03-20 15:25:00,86.8,86.81,86.65,86.73,14400.0,67.8763,67.8841,67.759,67.8215,14400.0
2013-03-20 15:30:00,86.72,86.76,86.68,86.76,18500.0,67.8137,67.845,67.7824,67.845,18500.0
2013-03-20 15:35:00,86.76,86.84,86.76,86.84,9600.0,67.845,67.9076,67.845,67.9076,9600.0
2013-03-20 15:40:00,86.85,87.0,86.83,87.0,47500.0,67.9154,68.0327,67.8997,68.0327,47500.0
2013-03-20 15:45:00,86.99,86.99,86.9,86.98,13700.0,68.0249,68.0249,67.9545,68.017,13700.0
2013-03-20 15:50:00,86.98,86.98,86.71,86.82,42900.0,68.017,68.017,67.8059,67.8919,42900.0
2013-03-20 15:55:00,86.81,86.88,86.72,86.86,60900.0,67.8841,67.9388,67.8137,67.9232,60900.0
2013-03-21 09:30:00,86.89,86.89,85.21,85.96,62300.0,67.9467,67.9467,66.6329,67.2194,62300.0
2013-03-21 09:35:00,86.19,87.45,86.0,86.55,45700.0,67.3993,68.3846,67.2507,67.6808,45700.0
2013-03-21 09:40:00,86.63,86.63,86.37,86.61,9900.0,67.7433,67.7433,67.54,67.7277,9900.0
2013-03-21 09:45:00,86.61,86.7,86.37,86.69,18800.0,67.7277,67.7981,67.54,67.7903,18800.0
2013-03-21 09:50:00,86.69,86.9,86.66,86.88,10400.0,67.7903,67.9545,67.7668,67.9388,10400.0
2013-03-21 09:55:00,86.86,86.96,86.76,86.84,13700.0,67.9232,68.0014,67.845,67.9076,13700.0
2013-03-21 10:00:00,86.83,86.92,86.73,86.77,16600.0,67.8997,67.9701,67.8215,67.8528,16600.0
2013-03-21 10:05:00,86.74,86.74,86.39,86.55,22100.0,67.8294,67.8294,67.5557,67.6808,22100.0
2013-03-21 10:10:00,86.54,86.54,86.26,86.34,14500.0,67.673,67.673,67.454,67.5166,14500.0
2013-03-21 10:15:00,86.36,86.36,86.11,86.22,39800.0,67.5322,67.5322,67.3367,67.4227,39800.0
2013-03-21 10:20:00,86.22,86.33,86.2,86.25,18200.0,67.4227,67.5088,67.4071,67.4462,18200.0
2013-03-21 10:25:00,86.25,86.28,86.15,86.17,19400.0,67.4462,67.4697,67.368,67.3836,19400.0
2013-03-21 10:30:00,86.16,86.23,86.14,86.22,15700.0,67.3758,67.4306,67.3602,67.4227,15700.0
2013-03-21 10:35:00,86.24,86.24,86.13,86.16,14900.0,67.4384,67.4384,67.3524,67.3758,14900.0
2013-03-21 10:40:00,86.17,86.3,86.12,86.17,14200.0,67.3836,67.4853,67.3445,67.3836,14200.0
2013-03-21 10:45:00,86.14,86.19,86.03,86.07,14900.0,67.3602,67.3993,67.2742,67.3054,14900.0
2013-03-21 10:50:00,86.02,86.17,85.97,86.14,14800.0,67.2663,67.3836,67.2272,67.3602,14800.0
2013-03-21 10:55:00,86.12,86.13,86.04,86.11,11800.0,67.3445,67.3524,67.282,67.3367,11800.0
2013-03-21 11:00:00,86.12,86.13,86.05,86.12,12800.0,67.3445,67.3524,67.2898,67.3445,12800.0
2013-03-21 11:05:00,86.12,86.12,86.06,86.1,10100.0,67.3445,67.3445,67.2976,67.3289,10100.0
2013-03-21 11:10:00,86.1,86.12,86.04,86.06,23100.0,67.3289,67.3445,67.282,67.2976,23100.0
2013-03-21 11:15:00,86.05,86.09,85.98,86.0,30600.0,67.2898,67.3211,67.2351,67.2507,30600.0
2013-03-21 11:20:00,85.99,86.19,85.97,86.17,5900.0,67.2429,67.3993,67.2272,67.3836,5900.0
2013-03-21 11:25:00,86.19,86.2,86.08,86.08,4000.0,67.3993,67.4071,67.3133,67.3133,4000.0
2013-03-21 11:30:00,86.1,86.22,86.09,86.17,20700.0,67.3289,67.4227,67.3211,67.3836,20700.0
2013-03-21 11:35:00,86.15,86.18,86.06,86.06,52200.0,67.368,67.3915,67.2976,67.2976,52200.0
2013-03-21 11:40:00,86.06,86.17,86.0,86.17,5700.0,67.2976,67.3836,67.2507,67.3836,5700.0
2013-03-21 11:45:00,86.16,86.23,86.07,86.23,16900.0,67.3758,67.4306,67.3054,67.4306,16900.0
2013-03-21 11:50:00,86.23,86.29,86.19,86.29,18200.0,67.4306,67.4775,67.3993,67.4775,18200.0
2013-03-21 11:55:00,86.29,86.33,86.29,86.31,4300.0,67.4775,67.5088,67.4775,67.4931,4300.0
2013-03-21 12:00:00,86.31,86.35,86.28,86.35,3700.0,67.4931,67.5244,67.4697,67.5244,3700.0
2013-03-21 12:05:00,86.38,86.43,86.37,86.42,4900.0,67.5479,67.587,67.54,67.5791,4900.0
2013-03-21 12:10:00,86.39,86.39,86.3,86.31,2200.0,67.5557,67.5557,67.4853,67.4931,2200.0
2013-03-21 12:15:00,86.33,86.33,86.17,86.22,6100.0,67.5088,67.5088,67.3836,67.4227,6100.0
2013-03-21 12:20:00,86.23,86.26,86.21,86.25,4200.0,67.4306,67.454,67.4149,67.4462,4200.0
2013-03-21 12:25:00,86.27,86.28,86.17,86.19,2400.0,67.4618,67.4697,67.3836,67.3993,2400.0
2013-03-21 12:30:00,86.18,86.2,86.13,86.15,6100.0,67.3915,67.4071,67.3524,67.368,6100.0
2013-03-21 12:35:00,86.17,86.27,86.16,86.23,2400.0,67.3836,67.4618,67.3758,67.4306,2400.0
2013-03-21 12:40:00,86.28,86.28,86.12,86.14,8700.0,67.4697,67.4697,67.3445,67.3602,8700.0
2013-03-21 12:45:00,86.14,86.17,86.07,86.1,20000.0,67.3602,67.3836,67.3054,67.3289,20000.0
2013-03-21 12:50:00,86.12,86.21,86.11,86.17,10900.0,67.3445,67.4149,67.3367,67.3836,10900.0
2013-03-21 12:55:00,86.18,86.22,86.18,86.18,5500.0,67.3915,67.4227,67.3915,67.3915,5500.0
2013-03-21 13:00:00,86.18,86.22,86.13,86.19,13600.0,67.3915,67.4227,67.3524,67.3993,13600.0
2013-03-21 13:05:00,86.2,86.31,86.14,86.17,3600.0,67.4071,67.4931,67.3602,67.3836,3600.0
2013-03-21 13:10:00,86.17,86.2,86.14,86.17,22000.0,67.3836,67.4071,67.3602,67.3836,22000.0
2013-03-21 13:15:00,86.17,86.2,86.13,86.19,38000.0,67.3836,67.4071,67.3524,67.3993,38000.0
2013-03-21 13:20:00,86.2,86.2,86.13,86.13,11700.0,67.4071,67.4071,67.3524,67.3524,11700.0
2013-03-21 13:25:00,86.14,86.22,86.13,86.16,22700.0,67.3602,67.4227,67.3524,67.3758,22700.0
2013-03-21 13:30:00,86.17,86.2,86.09,86.12,13800.0,67.3836,67.4071,67.3211,67.3445,13800.0
2013-03-21 13:35:00,86.11,86.2,86.02,86.07,22300.0,67.3367,67.4071,67.2663,67.3054,22300.0
2013-03-21 13:40:00,86.04,86.1,85.97,85.98,4700.0,67.282,67.3289,67.2272,67.2351,4700.0
2013-03-21 13:45:00,85.97,86.09,85.95,86.09,3800.0,67.2272,67.3211,67.2116,67.3211,3800.0
2013-03-21 13:50:00,86.08,86.08,86.02,86.03,3600.0,67.3133,67.3133,67.2663,67.2742,3600.0
2013-03-21 13:55:00,86.01,86.02,85.94,85.97,4900.0,67.2585,67.2663,67.2038,67.2272,4900.0
2013-03-21 14:00:00,85.98,85.98,85.81,85.82,4900.0,67.2351,67.2351,67.1021,67.1099,4900.0
2013-03-21 14:05:00,85.84,85.93,85.81,85.88,14100.0,67.1256,67.196,67.1021,67.1569,14100.0
2013-03-21 14:10:00,85.88,86.16,85.86,86.14,9000.0,67.1569,67.3758,67.1412,67.3602,9000.0
2013-03-21 14:15:00,86.12,86.23,86.11,86.21,6500.0,67.3445,67.4306,67.3367,67.4149,6500.0
2013-03-21 14:20:00,86.19,86.2,86.12,86.19,5000.0,67.3993,67.4071,67.3445,67.3993,5000.0
2013-03-21 14:25:00,86.19,86.28,86.19,86.23,4400.0,67.3993,67.4697,67.3993,67.4306,4400.0
2013-03-21 14:30:00,86.21,86.22,86.14,86.14,7700.0,67.4149,67.4227,67.3602,67.3602,7700.0
2013-03-21 14:35:00,86.13,86.14,86.07,86.09,6800.0,67.3524,67.3602,67.3054,67.3211,6800.0
2013-03-21 14:40:00,86.09,86.24,86.08,86.22,4500.0,67.3211,67.4384,67.3133,67.4227,4500.0
2013-03-21 14:45:00,86.21,86.25,86.17,86.2,4300.0,67.4149,67.4462,67.3836,67.4071,4300.0
2013-03-21 14:50:00,86.2,86.2,86.15,86.2,4500.0,67.4071,67.4071,67.368,67.4071,4500.0
2013-03-21 14:55:00,86.21,86.28,86.2,86.26,13200.0,67.4149,67.4697,67.4071,67.454,13200.0
2013-03-21 15:00:00,86.27,86.39,86.24,86.26,13300.0,67.4618,67.5557,67.4384,67.454,13300.0
2013-03-21 15:05:00,86.27,86.36,86.27,86.33,12700.0,67.4618,67.5322,67.4618,67.5088,12700.0
2013-03-21 15:10:00,86.34,86.41,86.34,86.39,9500.0,67.5166,67.5713,67.5166,67.5557,9500.0
2013-03-21 15:15:00,86.4,86.4,86.29,86.3,18800.0,67.5635,67.5635,67.4775,67.4853,18800.0
2013-03-21 15:20:00,86.3,86.36,86.29,86.34,9700.0,67.4853,67.5322,67.4775,67.5166,9700.0
2013-03-21 15:25:00,86.35,86.43,86.32,86.4,15100.0,67.5244,67.587,67.5009,67.5635,15100.0
2013-03-21 15:30:00,86.4,86.42,86.37,86.42,16200.0,67.5635,67.5791,67.54,67.5791,16200.0
2013-03-21 15:35:00,86.4,86.44,86.34,86.42,21200.0,67.5635,67.5948,67.5166,67.5791,21200.0
2013-03-21 15:40:00,86.41,86.41,86.31,86.31,17000.0,67.5713,67.5713,67.4931,67.4931,17000.0
2013-03-21 15:45:00,86.3,86.36,86.19,86.33,24300.0,67.4853,67.5322,67.3993,67.5088,24300.0
2013-03-21 15:50:00,86.32,86.32,86.21,86.21,30000.0,67.5009,67.5009,67.4149,67.4149,30000.0
2013-03-21 15:55:00,86.21,86.24,86.16,86.18,43300.0,67.4149,67.4384,67.3758,67.3915,43300.0
2013-03-22 09:30:00,86.46,86.46,86.09,86.2,6000.0,67.6104,67.6104,67.3211,67.4071,6000.0
2013-03-22 09:35:00,86.37,86.63,86.37,86.43,4500.0,67.54,67.7433,67.54,67.587,4500.0
2013-03-22 09:40:00,86.36,86.36,86.14,86.14,1500.0,67.5322,67.5322,67.3602,67.3602,1500.0
2013-03-22 09:45:00,86.17,86.2,85.79,85.79,9800.0,67.3836,67.4071,67.0865,67.0865,9800.0
2013-03-22 09:50:00,85.79,86.14,85.79,86.02,11000.0,67.0865,67.3602,67.0865,67.2663,11000.0
2013-03-22 09:55:00,86.09,86.1,85.78,85.86,8700.0,67.3211,67.3289,67.0787,67.1412,8700.0
2013-03-22 10:00:00,85.83,86.04,85.83,85.94,8700.0,67.1178,67.282,67.1178,67.2038,8700.0
2013-03-22 10:05:00,85.95,86.0,85.93,85.99,18800.0,67.2116,67.2507,67.196,67.2429,18800.0
2013-03-22 10:10:00,85.97,85.99,85.89,85.95,19600.0,67.2272,67.2429,67.1647,67.2116,19600.0
2013-03-22 10:15:00,85.95,85.99,85.89,85.89,4300.0,67.2116,67.2429,67.1647,67.1647,4300.0
2013-03-22 10:20:00,85.9,86.02,85.88,85.88,24500.0,67.1725,67.2663,67.1569,67.1569,24500.0
2013-03-22 10:25:00,85.89,85.94,85.88,85.89,3700.0,67.1647,67.2038,67.1569,67.1647,3700.0
2013-03-22 10:30:00,85.89,85.93,85.86,85.92,7100.0,67.1647,67.196,67.1412,67.1881,7100.0
2013-03-22 10:35:00,85.94,85.98,85.85,85.9,16300.0,67.2038,67.2351,67.1334,67.1725,16300.0
2013-03-22 10:40:00,85.91,86.0,85.86,85.97,20400.0,67.1803,67.2507,67.1412,67.2272,20400.0
2013-03-22 10:45:00,85.96,85.98,85.8,85.91,18300.0,67.2194,67.2351,67.0943,67.1803,18300.0
2013-03-22 10:50:00,85.94,85.95,85.84,85.88,3700.0,67.2038,67.2116,67.1256,67.1569,3700.0
2013-03-22 10:55:00,85.88,85.93,85.86,85.89,5400.0,67.1569,67.196,67.1412,67.1647,5400.0
2013-03-22 11:00:00,85.88,85.92,85.81,85.82,14400.0,67.1569,67.1881,67.1021,67.1099,14400.0
2013-03-22 11:05:00,85.82,85.84,85.77,85.77,9100.0,67.1099,67.1256,67.0708,67.0708,9100.0
2013-03-22 11:10:00,85.8,85.82,85.74,85.77,4900.0,67.0943,67.1099,67.0474,67.0708,4900.0
2013-03-22 11:15:00,85.8,85.9,85.8,85.83,9300.0,67.0943,67.1725,67.0943,67.1178,9300.0
2013-03-22 11:20:00,85.83,85.84,85.76,85.78,15700.0,67.1178,67.1256,67.063,67.0787,15700.0
2013-03-22 11:25:00,85.77,85.88,85.72,85.83,27100.0,67.0708,67.1569,67.0317,67.1178,27100.0
2013-03-22 11:30:00,85.82,85.9,85.77,85.9,29800.0,67.1099,67.1725,67.0708,67.1725,29800.0
2013-03-22 11:35:00,85.9,85.93,85.82,85.88,16500.0,67.1725,67.196,67.1099,67.1569,16500.0
2013-03-22 11:40:00,85.89,85.9,85.75,85.76,7300.0,67.1647,67.1725,67.0552,67.063,7300.0
2013-03-22 11:45:00,85.77,85.89,85.75,85.89,7700.0,67.0708,67.1647,67.0552,67.1647,7700.0
2013-03-22 11:50:00,85.89,85.92,85.8,85.89,15600.0,67.1647,67.1881,67.0943,67.1647,15600.0
2013-03-22 11:55:00,85.85,85.89,85.76,85.76,5300.0,67.1334,67.1647,67.063,67.063,5300.0
2013-03-22 12:00:00,85.78,85.86,85.77,85.82,2300.0,67.0787,67.1412,67.0708,67.1099,2300.0
2013-03-22 12:05:00,85.8,85.81,85.7,85.71,4600.0,67.0943,67.1021,67.0161,67.0239,4600.0
2013-03-22 12:10:00,85.73,85.79,85.64,85.64,5700.0,67.0396,67.0865,66.9692,66.9692,5700.0
2013-03-22 12:15:00,85.66,85.76,85.65,85.76,3500.0,66.9848,67.063,66.977,67.063,3500.0
2013-03-22 12:20:00,85.79,85.8,85.65,85.67,3800.0,67.0865,67.0943,66.977,66.9926,3800.0
2013-03-22 12:25:00,85.73,85.74,85.67,85.74,4000.0,67.0396,67.0474,66.9926,67.0474,4000.0
2013-03-22 12:30:00,85.74,85.79,85.7,85.77,5200.0,67.0474,67.0865,67.0161,67.0708,5200.0
2013-03-22 12:35:00,85.78,85.86,85.78,85.85,3700.0,67.0787,67.1412,67.0787,67.1334,3700.0
2013-03-22 12:40:00,85.84,85.84,85.69,85.69,5500.0,67.1256,67.1256,67.0083,67.0083,5500.0
2013-03-22 12:45:00,85.71,85.75,85.69,85.7,3200.0,67.0239,67.0552,67.0083,67.0161,3200.0
2013-03-22 12:50:00,85.68,85.78,85.61,85.78,3300.0,67.0005,67.0787,66.9457,67.0787,3300.0
2013-03-22 12:55:00,85.78,85.87,85.77,85.84,3400.0,67.0787,67.149,67.0708,67.1256,3400.0
2013-03-22 13:00:00,85.85,85.95,85.79,85.93,15800.0,67.1334,67.2116,67.0865,67.196,15800.0
2013-03-22 13:05:00,85.96,86.02,85.94,86.02,15700.0,67.2194,67.2663,67.2038,67.2663,15700.0
2013-03-22 13:10:00,86.01,86.06,85.96,85.98,15400.0,67.2585,67.2976,67.2194,67.2351,15400.0
2013-03-22 13:15:00,85.96,86.02,85.96,85.99,3100.0,67.2194,67.2663,67.2194,67.2429,3100.0
2013-03-22 13:20:00,85.99,86.06,85.98,85.99,4300.0,67.2429,67.2976,67.2351,67.2429,4300.0
2013-03-22 13:25:00,85.99,86.03,85.93,85.99,11500.0,67.2429,67.2742,67.196,67.2429,11500.0
2013-03-22 13:30:00,85.97,86.01,85.9,85.9,10400.0,67.2272,67.2585,67.1725,67.1725,10400.0
2013-03-22 13:35:00,85.9,85.91,85.88,85.89,2000.0,67.1725,67.1803,67.1569,67.1647,2000.0
2013-03-22 13:40:00,85.92,85.95,85.86,85.87,4000.0,67.1881,67.2116,67.1412,67.149,4000.0
2013-03-22 13:45:00,85.85,85.92,85.85,85.92,4300.0,67.1334,67.1881,67.1334,67.1881,4300.0
2013-03-22 13:50:00,85.96,86.03,85.94,86.03,8000.0,67.2194,67.2742,67.2038,67.2742,8000.0
2013-03-22 13:55:00,86.04,86.06,86.0,86.06,9800.0,67.282,67.2976,67.2507,67.2976,9800.0
2013-03-22 14:00:00,86.09,86.09,85.9,85.9,6200.0,67.3211,67.3211,67.1725,67.1725,6200.0
2013-03-22 14:05:00,85.91,85.95,85.87,85.89,4500.0,67.1803,67.2116,67.149,67.1647,4500.0
2013-03-22 14:10:00,85.89,85.93,85.88,85.89,6400.0,67.1647,67.196,67.1569,67.1647,6400.0
2013-03-22 14:15:00,85.89,85.89,85.82,85.85,4800.0,67.1647,67.1647,67.1099,67.1334,4800.0
2013-03-22 14:20:00,85.86,85.89,85.8,85.86,7200.0,67.1412,67.1647,67.0943,67.1412,7200.0
2013-03-22 14:25:00,85.85,85.86,85.75,85.83,9200.0,67.1334,67.1412,67.0552,67.1178,9200.0
2013-03-22 14:30:00,85.84,85.86,85.74,85.8,7200.0,67.1256,67.1412,67.0474,67.0943,7200.0
2013-03-22 14:35:00,85.84,85.92,85.8,85.85,6800.0,67.1256,67.1881,67.0943,67.1334,6800.0
2013-03-22 14:40:00,85.85,85.86,85.81,85.83,4500.0,67.1334,67.1412,67.1021,67.1178,4500.0
2013-03-22 14:45:00,85.82,85.84,85.81,85.82,3700.0,67.1099,67.1256,67.1021,67.1099,3700.0
2013-03-22 14:50:00,85.81,85.82,85.77,85.78,8000.0,67.1021,67.1099,67.0708,67.0787,8000.0
2013-03-22 14:55:00,85.77,85.79,85.72,85.79,6000.0,67.0708,67.0865,67.0317,67.0865,6000.0
2013-03-22 15:00:00,85.79,85.84,85.77,85.8,6900.0,67.0865,67.1256,67.0708,67.0943,6900.0
2013-03-22 15:05:00,85.82,85.84,85.79,85.8,8500.0,67.1099,67.1256,67.0865,67.0943,8500.0
2013-03-22 15:10:00,85.81,85.84,85.79,85.79,6900.0,67.1021,67.1256,67.0865,67.0865,6900.0
2013-03-22 15:15:00,85.77,85.78,85.72,85.73,12900.0,67.0708,67.0787,67.0317,67.0396,12900.0
2013-03-22 15:20:00,85.71,85.76,85.7,85.74,25900.0,67.0239,67.063,67.0161,67.0474,25900.0
2013-03-22 15:25:00,85.75,85.77,85.7,85.75,16000.0,67.0552,67.0708,67.0161,67.0552,16000.0
2013-03-22 15:30:00,85.76,85.77,85.73,85.77,9900.0,67.063,67.0708,67.0396,67.0708,9900.0
2013-03-22 15:35:00,85.76,85.88,85.75,85.81,24700.0,67.063,67.1569,67.0552,67.1021,24700.0
2013-03-22 15:40:00,85.8,85.84,85.73,85.75,21100.0,67.0943,67.1256,67.0396,67.0552,21100.0
2013-03-22 15:45:00,85.75,85.78,85.69,85.75,37600.0,67.0552,67.0787,67.0083,67.0552,37600.0
2013-03-22 15:50:00,85.75,85.81,85.75,85.76,25000.0,67.0552,67.1021,67.0552,67.063,25000.0
2013-03-22 15:55:00,85.76,85.89,85.75,85.88,84300.0,67.063,67.1647,67.0552,67.1569,84300.0
2013-03-25 09:30:00,86.19,86.39,85.94,85.94,8000.0,67.3993,67.5557,67.2038,67.2038,8000.0
2013-03-25 09:35:00,85.93,86.02,85.85,85.94,12400.0,67.196,67.2663,67.1334,67.2038,12400.0
2013-03-25 09:40:00,86.0,86.03,85.92,85.94,21900.0,67.2507,67.2742,67.1881,67.2038,21900.0
2013-03-25 09:45:00,85.97,86.05,85.96,86.02,4300.0,67.2272,67.2898,67.2194,67.2663,4300.0
2013-03-25 09:50:00,86.0,86.02,85.94,85.95,8000.0,67.2507,67.2663,67.2038,67.2116,8000.0
2013-03-25 09:55:00,85.94,85.98,85.87,85.91,10400.0,67.2038,67.2351,67.149,67.1803,10400.0
2013-03-25 10:00:00,85.92,85.97,85.9,85.92,8100.0,67.1881,67.2272,67.1725,67.1881,8100.0
2013-03-25 10:05:00,85.87,85.96,85.87,85.94,18900.0,67.149,67.2194,67.149,67.2038,18900.0
2013-03-25 10:10:00,85.94,85.97,85.83,85.85,5700.0,67.2038,67.2272,67.1178,67.1334,5700.0
2013-03-25 10:15:00,85.87,85.91,85.84,85.88,24600.0,67.149,67.1803,67.1256,67.1569,24600.0
2013-03-25 10:20:00,85.91,85.94,85.88,85.89,2600.0,67.1803,67.2038,67.1569,67.1647,2600.0
2013-03-25 10:25:00,85.8,85.83,85.76,85.83,8400.0,67.0943,67.1178,67.063,67.1178,8400.0
2013-03-25 10:30:00,85.81,85.86,85.77,85.77,5300.0,67.1021,67.1412,67.0708,67.0708,5300.0
2013-03-25 10:35:00,85.77,85.79,85.69,85.73,7800.0,67.0708,67.0865,67.0083,67.0396,7800.0
2013-03-25 10:40:00,85.75,85.78,85.67,85.7,7300.0,67.0552,67.0787,66.9926,67.0161,7300.0
2013-03-25 10:45:00,85.7,85.7,85.57,85.65,8200.0,67.0161,67.0161,66.9144,66.977,8200.0
2013-03-25 10:50:00,85.66,85.67,85.61,85.64,4100.0,66.9848,66.9926,66.9457,66.9692,4100.0
2013-03-25 10:55:00,85.57,85.59,85.49,85.49,9300.0,66.9144,66.9301,66.8519,66.8519,9300.0
2013-03-25 11:00:00,85.49,85.53,85.35,85.51,9100.0,66.8519,66.8832,66.7424,66.8675,9100.0
2013-03-25 11:05:00,85.5,85.51,85.38,85.4,7100.0,66.8597,66.8675,66.7659,66.7815,7100.0
2013-03-25 11:10:00,85.4,85.48,85.33,85.41,14700.0,66.7815,66.8441,66.7268,66.7893,14700.0
2013-03-25 11:15:00,85.39,85.44,85.11,85.15,19200.0,66.7737,66.8128,66.5547,66.586,19200.0
2013-03-25 11:20:00,85.12,85.21,85.08,85.19,4400.0,66.5625,66.6329,66.5313,66.6173,4400.0
2013-03-25 11:25:00,85.16,85.19,85.08,85.12,17600.0,66.5938,66.6173,66.5313,66.5625,17600.0
2013-03-25 11:30:00,85.13,85.25,85.11,85.23,14100.0,66.5704,66.6642,66.5547,66.6486,14100.0
2013-03-25 11:35:00,85.23,85.28,85.22,85.25,7400.0,66.6486,66.6877,66.6407,66.6642,7400.0
2013-03-25 11:40:00,85.23,85.23,85.15,85.22,3200.0,66.6486,66.6486,66.586,66.6407,3200.0
2013-03-25 11:45:00,85.21,85.38,85.14,85.36,5200.0,66.6329,66.7659,66.5782,66.7502,5200.0
2013-03-25 11:50:00,85.35,85.35,85.15,85.19,7300.0,66.7424,66.7424,66.586,66.6173,7300.0
2013-03-25 11:55:00,85.18,85.25,85.16,85.16,2700.0,66.6095,66.6642,66.5938,66.5938,2700.0
2013-03-25 12:00:00,85.19,85.23,85.12,85.16,4500.0,66.6173,66.6486,66.5625,66.5938,4500.0
2013-03-25 12:05:00,85.16,85.19,85.06,85.1,13300.0,66.5938,66.6173,66.5156,66.5469,13300.0
2013-03-25 12:10:00,85.09,85.16,85.01,85.1,23700.0,66.5391,66.5938,66.4765,66.5469,23700.0
2013-03-25 12:15:00,85.1,85.13,85.0,85.01,5700.0,66.5469,66.5704,66.4687,66.4765,5700.0
2013-03-25 12:20:00,85.01,85.01,84.94,84.96,6700.0,66.4765,66.4765,66.4218,66.4374,6700.0
2013-03-25 12:25:00,84.95,85.06,84.87,84.88,10100.0,66.4296,66.5156,66.3671,66.3749,10100.0
2013-03-25 12:30:00,84.88,84.97,84.82,84.84,14200.0,66.3749,66.4453,66.328,66.3436,14200.0
2013-03-25 12:35:00,84.86,84.88,84.82,84.88,3800.0,66.3592,66.3749,66.328,66.3749,3800.0
2013-03-25 12:40:00,84.88,84.9,84.88,84.89,2700.0,66.3749,66.3905,66.3749,66.3827,2700.0
2013-03-25 12:45:00,84.88,84.88,84.81,84.81,2700.0,66.3749,66.3749,66.3201,66.3201,2700.0
2013-03-25 12:50:00,84.83,84.83,84.66,84.66,3800.0,66.3358,66.3358,66.2028,66.2028,3800.0
2013-03-25 12:55:00,84.65,84.73,84.6,84.63,4600.0,66.195,66.2576,66.1559,66.1794,4600.0
2013-03-25 13:00:00,84.61,84.62,84.56,84.6,4300.0,66.1637,66.1716,66.1246,66.1559,4300.0
2013-03-25 13:05:00,84.6,84.65,84.59,84.62,12300.0,66.1559,66.195,66.1481,66.1716,12300.0
2013-03-25 13:10:00,84.63,84.7,84.59,84.59,18700.0,66.1794,66.2341,66.1481,66.1481,18700.0
2013-03-25 13:15:00,84.6,84.7,84.59,84.65,9200.0,66.1559,66.2341,66.1481,66.195,9200.0
2013-03-25 13:20:00,84.65,84.76,84.65,84.7,4500.0,66.195,66.281,66.195,66.2341,4500.0
2013-03-25 13:25:00,84.69,84.79,84.69,84.76,3200.0,66.2263,66.3045,66.2263,66.281,3200.0
2013-03-25 13:30:00,84.76,84.76,84.66,84.7,5100.0,66.281,66.281,66.2028,66.2341,5100.0
2013-03-25 13:35:00,84.71,84.73,84.65,84.69,8100.0,66.2419,66.2576,66.195,66.2263,8100.0
2013-03-25 13:40:00,84.69,84.74,84.65,84.72,4000.0,66.2263,66.2654,66.195,66.2498,4000.0
2013-03-25 13:45:00,84.71,84.9,84.67,84.9,6100.0,66.2419,66.3905,66.2107,66.3905,6100.0
2013-03-25 13:50:00,84.91,85.09,84.89,85.0,8600.0,66.3983,66.5391,66.3827,66.4687,8600.0
2013-03-25 13:55:00,85.0,85.22,85.0,85.09,4300.0,66.4687,66.6407,66.4687,66.5391,4300.0
2013-03-25 14:00:00,85.08,85.11,85.03,85.11,4900.0,66.5313,66.5547,66.4922,66.5547,4900.0
2013-03-25 14:05:00,85.12,85.12,85.05,85.09,4400.0,66.5625,66.5625,66.5078,66.5391,4400.0
2013-03-25 14:10:00,85.09,85.11,84.97,84.98,5000.0,66.5391,66.5547,66.4453,66.4531,5000.0
2013-03-25 14:15:00,84.98,85.08,84.98,85.02,3600.0,66.4531,66.5313,66.4531,66.4844,3600.0
2013-03-25 14:20:00,85.05,85.15,85.02,85.02,2400.0,66.5078,66.586,66.4844,66.4844,2400.0
2013-03-25 14:25:00,85.06,85.06,85.0,85.02,9400.0,66.5156,66.5156,66.4687,66.4844,9400.0
2013-03-25 14:30:00,85.02,85.04,84.96,84.99,13800.0,66.4844,66.5,66.4374,66.4609,13800.0
2013-03-25 14:35:00,84.99,85.01,84.92,85.01,4400.0,66.4609,66.4765,66.4062,66.4765,4400.0
2013-03-25 14:40:00,85.01,85.11,84.99,85.07,5300.0,66.4765,66.5547,66.4609,66.5235,5300.0
2013-03-25 14:45:00,85.1,85.13,85.05,85.11,9000.0,66.5469,66.5704,66.5078,66.5547,9000.0
2013-03-25 14:50:00,85.12,85.13,85.07,85.09,6200.0,66.5625,66.5704,66.5235,66.5391,6200.0
2013-03-25 14:55:00,85.12,85.13,85.07,85.12,5700.0,66.5625,66.5704,66.5235,66.5625,5700.0
2013-03-25 15:00:00,85.1,85.11,84.88,85.04,36000.0,66.5469,66.5547,66.3749,66.5,36000.0
2013-03-25 15:05:00,85.04,85.04,84.93,85.0,7100.0,66.5,66.5,66.414,66.4687,7100.0
2013-03-25 15:10:00,84.98,85.1,84.97,85.06,5200.0,66.4531,66.5469,66.4453,66.5156,5200.0
2013-03-25 15:15:00,85.06,85.06,84.92,84.92,13700.0,66.5156,66.5156,66.4062,66.4062,13700.0
2013-03-25 15:20:00,84.9,85.03,84.89,84.95,11800.0,66.3905,66.4922,66.3827,66.4296,11800.0
2013-03-25 15:25:00,84.96,85.0,84.88,84.92,10000.0,66.4374,66.4687,66.3749,66.4062,10000.0
2013-03-25 15:30:00,84.93,85.03,84.93,84.99,12100.0,66.414,66.4922,66.414,66.4609,12100.0
2013-03-25 15:35:00,85.0,85.12,84.97,85.1,13700.0,66.4687,66.5625,66.4453,66.5469,13700.0
2013-03-25 15:40:00,85.1,85.16,85.08,85.15,26600.0,66.5469,66.5938,66.5313,66.586,26600.0
2013-03-25 15:45:00,85.15,85.15,84.97,84.99,27700.0,66.586,66.586,66.4453,66.4609,27700.0
2013-03-25 15:50:00,85.0,85.17,84.99,85.13,40300.0,66.4687,66.6016,66.4609,66.5704,40300.0
2013-03-25 15:55:00,85.12,85.23,85.12,85.19,84900.0,66.5625,66.6486,66.5625,66.6173,84900.0
2013-03-26 09:30:00,85.34,85.57,84.18,84.28,34100.0,66.7346,66.9144,65.8275,65.9057,34100.0
2013-03-26 09:35:00,84.23,84.67,84.23,84.43,44000.0,65.8666,66.2107,65.8666,66.023,44000.0
2013-03-26 09:40:00,84.42,84.8,84.37,84.74,19500.0,66.0152,66.3123,65.9761,66.2654,19500.0
2013-03-26 09:45:00,84.71,84.95,84.71,84.86,11400.0,66.2419,66.4296,66.2419,66.3592,11400.0
2013-03-26 09:50:00,84.94,85.1,84.94,85.01,30300.0,66.4218,66.5469,66.4218,66.4765,30300.0
2013-03-26 09:55:00,85.05,85.27,84.99,85.0,15500.0,66.5078,66.6798,66.4609,66.4687,15500.0
2013-03-26 10:00:00,85.0,85.0,84.53,84.67,20600.0,66.4687,66.4687,66.1012,66.2107,20600.0
2013-03-26 10:05:00,84.67,84.85,84.51,84.72,14000.0,66.2107,66.3514,66.0855,66.2498,14000.0
2013-03-26 10:10:00,84.74,84.98,84.73,84.78,14000.0,66.2654,66.4531,66.2576,66.2967,14000.0
2013-03-26 10:15:00,84.82,84.83,84.5,84.52,29600.0,66.328,66.3358,66.0777,66.0934,29600.0
2013-03-26 10:20:00,84.51,84.6,84.32,84.55,32300.0,66.0855,66.1559,65.937,66.1168,32300.0
2013-03-26 10:25:00,84.55,84.84,84.55,84.81,15900.0,66.1168,66.3436,66.1168,66.3201,15900.0
2013-03-26 10:30:00,84.81,84.95,84.81,84.89,5100.0,66.3201,66.4296,66.3201,66.3827,5100.0
2013-03-26 10:35:00,84.87,84.87,84.76,84.79,18400.0,66.3671,66.3671,66.281,66.3045,18400.0
2013-03-26 10:40:00,84.78,84.93,84.75,84.75,12300.0,66.2967,66.414,66.2732,66.2732,12300.0
2013-03-26 10:45:00,84.71,84.86,84.67,84.8,12100.0,66.2419,66.3592,66.2107,66.3123,12100.0
2013-03-26 10:50:00,84.81,84.86,84.75,84.86,8200.0,66.3201,66.3592,66.2732,66.3592,8200.0
2013-03-26 10:55:00,84.85,84.88,84.72,84.81,6600.0,66.3514,66.3749,66.2498,66.3201,6600.0
2013-03-26 11:00:00,84.8,84.95,84.79,84.82,7000.0,66.3123,66.4296,66.3045,66.328,7000.0
2013-03-26 11:05:00,84.81,84.88,84.76,84.79,9600.0,66.3201,66.3749,66.281,66.3045,9600.0
2013-03-26 11:10:00,84.79,84.81,84.68,84.71,13300.0,66.3045,66.3201,66.2185,66.2419,13300.0
2013-03-26 11:15:00,84.68,84.75,84.68,84.7,10600.0,66.2185,66.2732,66.2185,66.2341,10600.0
2013-03-26 11:20:00,84.73,84.73,84.63,84.72,17700.0,66.2576,66.2576,66.1794,66.2498,17700.0
2013-03-26 11:25:00,84.73,84.79,84.65,84.65,14500.0,66.2576,66.3045,66.195,66.195,14500.0
2013-03-26 11:30:00,84.67,84.76,84.59,84.6,19700.0,66.2107,66.281,66.1481,66.1559,19700.0
2013-03-26 11:35:00,84.61,84.67,84.5,84.55,40500.0,66.1637,66.2107,66.0777,66.1168,40500.0
2013-03-26 11:40:00,84.54,84.61,84.48,84.51,19100.0,66.109,66.1637,66.0621,66.0855,19100.0
2013-03-26 11:45:00,84.52,84.62,84.5,84.6,18100.0,66.0934,66.1716,66.0777,66.1559,18100.0
2013-03-26 11:50:00,84.6,84.62,84.44,84.57,37300.0,66.1559,66.1716,66.0308,66.1325,37300.0
2013-03-26 11:55:00,84.59,84.69,84.56,84.64,7400.0,66.1481,66.2263,66.1246,66.1872,7400.0
2013-03-26 12:00:00,84.62,84.75,84.62,84.73,10200.0,66.1716,66.2732,66.1716,66.2576,10200.0
2013-03-26 12:05:00,84.74,84.76,84.61,84.64,14900.0,66.2654,66.281,66.1637,66.1872,14900.0
2013-03-26 12:10:00,84.62,84.67,84.55,84.65,6800.0,66.1716,66.2107,66.1168,66.195,6800.0
2013-03-26 12:15:00,84.65,84.7,84.6,84.6,6000.0,66.195,66.2341,66.1559,66.1559,6000.0
2013-03-26 12:20:00,84.59,84.61,84.54,84.56,7300.0,66.1481,66.1637,66.109,66.1246,7300.0
2013-03-26 12:25:00,84.56,84.56,84.37,84.45,9500.0,66.1246,66.1246,65.9761,66.0386,9500.0
2013-03-26 12:30:00,84.44,84.45,84.32,84.37,15800.0,66.0308,66.0386,65.937,65.9761,15800.0
2013-03-26 12:35:00,84.37,84.39,84.3,84.38,8300.0,65.9761,65.9917,65.9213,65.9839,8300.0
2013-03-26 12:40:00,84.37,84.46,84.37,84.46,5000.0,65.9761,66.0464,65.9761,66.0464,5000.0
2013-03-26 12:45:00,84.46,84.49,84.3,84.34,7000.0,66.0464,66.0699,65.9213,65.9526,7000.0
2013-03-26 12:50:00,84.32,84.32,84.2,84.26,14500.0,65.937,65.937,65.8431,65.89,14500.0
2013-03-26 12:55:00,84.27,84.35,84.27,84.35,2600.0,65.8979,65.9604,65.8979,65.9604,2600.0
2013-03-26 13:00:00,84.35,84.35,84.3,84.34,25700.0,65.9604,65.9604,65.9213,65.9526,25700.0
2013-03-26 13:05:00,84.34,84.35,84.27,84.35,19600.0,65.9526,65.9604,65.8979,65.9604,19600.0
2013-03-26 13:10:00,84.35,84.41,84.33,84.41,11200.0,65.9604,66.0073,65.9448,66.0073,11200.0
2013-03-26 13:15:00,84.4,84.43,84.4,84.43,7200.0,65.9995,66.023,65.9995,66.023,7200.0
2013-03-26 13:20:00,84.43,84.56,84.41,84.56,10500.0,66.023,66.1246,66.0073,66.1246,10500.0
2013-03-26 13:25:00,84.57,84.65,84.5,84.65,26300.0,66.1325,66.195,66.0777,66.195,26300.0
2013-03-26 13:30:00,84.63,84.67,84.62,84.65,9600.0,66.1794,66.2107,66.1716,66.195,9600.0
2013-03-26 13:35:00,84.65,84.71,84.64,84.7,7000.0,66.195,66.2419,66.1872,66.2341,7000.0
2013-03-26 13:40:00,84.72,84.73,84.63,84.63,14100.0,66.2498,66.2576,66.1794,66.1794,14100.0
2013-03-26 13:45:00,84.63,84.64,84.57,84.61,6800.0,66.1794,66.1872,66.1325,66.1637,6800.0
2013-03-26 13:50:00,84.61,84.67,84.57,84.59,7000.0,66.1637,66.2107,66.1325,66.1481,7000.0
2013-03-26 13:55:00,84.6,84.6,84.5,84.5,4800.0,66.1559,66.1559,66.0777,66.0777,4800.0
2013-03-26 14:00:00,84.49,84.52,84.45,84.51,8700.0,66.0699,66.0934,66.0386,66.0855,8700.0
2013-03-26 14:05:00,84.48,84.58,84.47,84.57,45300.0,66.0621,66.1403,66.0543,66.1325,45300.0
2013-03-26 14:10:00,84.57,84.67,84.56,84.66,28400.0,66.1325,66.2107,66.1246,66.2028,28400.0
2013-03-26 14:15:00,84.6,84.62,84.53,84.62,9300.0,66.1559,66.1716,66.1012,66.1716,9300.0
2013-03-26 14:20:00,84.62,84.64,84.57,84.62,9900.0,66.1716,66.1872,66.1325,66.1716,9900.0
2013-03-26 14:25:00,84.63,84.65,84.53,84.64,23900.0,66.1794,66.195,66.1012,66.1872,23900.0
2013-03-26 14:30:00,84.65,84.68,84.64,84.64,8900.0,66.195,66.2185,66.1872,66.1872,8900.0
2013-03-26 14:35:00,84.64,84.65,84.57,84.6,10800.0,66.1872,66.195,66.1325,66.1559,10800.0
2013-03-26 14:40:00,84.6,84.62,84.58,84.58,6700.0,66.1559,66.1716,66.1403,66.1403,6700.0
2013-03-26 14:45:00,84.58,84.63,84.57,84.59,8600.0,66.1403,66.1794,66.1325,66.1481,8600.0
2013-03-26 14:50:00,84.58,84.61,84.58,84.6,7300.0,66.1403,66.1637,66.1403,66.1559,7300.0
2013-03-26 14:55:00,84.6,84.63,84.59,84.61,16700.0,66.1559,66.1794,66.1481,66.1637,16700.0
2013-03-26 15:00:00,84.59,84.76,84.59,84.75,12300.0,66.1481,66.281,66.1481,66.2732,12300.0
2013-03-26 15:05:00,84.76,84.88,84.72,84.84,25700.0,66.281,66.3749,66.2498,66.3436,25700.0
2013-03-26 15:10:00,84.84,84.88,84.79,84.84,9000.0,66.3436,66.3749,66.3045,66.3436,9000.0
2013-03-26 15:15:00,84.85,84.88,84.84,84.85,11400.0,66.3514,66.3749,66.3436,66.3514,11400.0
2013-03-26 15:20:00,84.86,84.92,84.85,84.85,13600.0,66.3592,66.4062,66.3514,66.3514,13600.0
2013-03-26 15:25:00,84.87,84.95,84.81,84.83,11900.0,66.3671,66.4296,66.3201,66.3358,11900.0
2013-03-26 15:30:00,84.83,84.95,84.81,84.94,12300.0,66.3358,66.4296,66.3201,66.4218,12300.0
2013-03-26 15:35:00,84.93,84.95,84.88,84.95,11000.0,66.414,66.4296,66.3749,66.4296,11000.0
2013-03-26 15:40:00,84.95,84.95,84.88,84.88,12400.0,66.4296,66.4296,66.3749,66.3749,12400.0
2013-03-26 15:45:00,84.88,84.96,84.88,84.94,18300.0,66.3749,66.4374,66.3749,66.4218,18300.0
2013-03-26 15:50:00,84.94,84.94,84.8,84.86,21200.0,66.4218,66.4218,66.3123,66.3592,21200.0
2013-03-26 15:55:00,84.85,84.89,84.79,84.86,98300.0,66.3514,66.3827,66.3045,66.3592,98300.0
2013-03-27 09:30:00,84.09,84.11,83.8,83.82,24100.0,65.7571,65.7727,65.5303,65.546,24100.0
2013-03-27 09:35:00,83.77,84.03,83.58,83.91,21800.0,65.5069,65.7102,65.3583,65.6163,21800.0
2013-03-27 09:40:00,83.97,84.05,83.77,84.01,17900.0,65.6633,65.7258,65.5069,65.6945,17900.0
2013-03-27 09:45:00,84.05,84.1,83.94,83.94,9600.0,65.7258,65.7649,65.6398,65.6398,9600.0
2013-03-27 09:50:00,83.99,84.1,83.82,83.91,25600.0,65.6789,65.7649,65.546,65.6163,25600.0
2013-03-27 09:55:00,83.95,83.95,83.87,83.93,6100.0,65.6476,65.6476,65.5851,65.632,6100.0
2013-03-27 10:00:00,83.92,84.1,83.91,84.06,15000.0,65.6242,65.7649,65.6163,65.7336,15000.0
2013-03-27 10:05:00,84.06,84.07,83.99,84.02,9600.0,65.7336,65.7415,65.6789,65.7024,9600.0
2013-03-27 10:10:00,83.99,83.99,83.81,83.83,13700.0,65.6789,65.6789,65.5381,65.5538,13700.0
2013-03-27 10:15:00,83.86,83.93,83.81,83.84,10900.0,65.5772,65.632,65.5381,65.5616,10900.0
2013-03-27 10:20:00,83.84,83.9,83.77,83.86,15800.0,65.5616,65.6085,65.5069,65.5772,15800.0
2013-03-27 10:25:00,83.87,83.9,83.81,83.89,17100.0,65.5851,65.6085,65.5381,65.6007,17100.0
2013-03-27 10:30:00,83.9,83.99,83.85,83.9,23200.0,65.6085,65.6789,65.5694,65.6085,23200.0
2013-03-27 10:35:00,83.91,84.02,83.9,83.96,38700.0,65.6163,65.7024,65.6085,65.6554,38700.0
2013-03-27 10:40:00,83.99,84.2,83.99,84.09,15500.0,65.6789,65.8431,65.6789,65.7571,15500.0
2013-03-27 10:45:00,84.12,84.22,84.04,84.08,10700.0,65.7806,65.8588,65.718,65.7493,10700.0
2013-03-27 10:50:00,84.07,84.17,84.0,84.14,20700.0,65.7415,65.8197,65.6867,65.7962,20700.0
2013-03-27 10:55:00,84.1,84.1,84.01,84.06,4200.0,65.7649,65.7649,65.6945,65.7336,4200.0
2013-03-27 11:00:00,84.08,84.28,84.08,84.21,27100.0,65.7493,65.9057,65.7493,65.8509,27100.0
2013-03-27 11:05:00,84.22,84.33,84.14,84.28,10300.0,65.8588,65.9448,65.7962,65.9057,10300.0
2013-03-27 11:10:00,84.28,84.58,84.27,84.51,18400.0,65.9057,66.1403,65.8979,66.0855,18400.0
2013-03-27 11:15:00,84.53,84.71,84.5,84.67,13500.0,66.1012,66.2419,66.0777,66.2107,13500.0
2013-03-27 11:20:00,84.66,84.67,84.52,84.55,8100.0,66.2028,66.2107,66.0934,66.1168,8100.0
2013-03-27 11:25:00,84.55,84.55,84.47,84.52,5800.0,66.1168,66.1168,66.0543,66.0934,5800.0
2013-03-27 11:30:00,84.52,84.55,84.46,84.53,6800.0,66.0934,66.1168,66.0464,66.1012,6800.0
2013-03-27 11:35:00,84.53,84.58,84.41,84.49,4700.0,66.1012,66.1403,66.0073,66.0699,4700.0
2013-03-27 11:40:00,84.49,84.51,84.42,84.48,4800.0,66.0699,66.0855,66.0152,66.0621,4800.0
2013-03-27 11:45:00,84.47,84.5,84.44,84.49,11600.0,66.0543,66.0777,66.0308,66.0699,11600.0
2013-03-27 11:50:00,84.49,84.5,84.38,84.43,11500.0,66.0699,66.0777,65.9839,66.023,11500.0
2013-03-27 11:55:00,84.39,84.41,84.35,84.4,8300.0,65.9917,66.0073,65.9604,65.9995,8300.0
2013-03-27 12:00:00,84.43,84.48,84.41,84.47,9400.0,66.023,66.0621,66.0073,66.0543,9400.0
2013-03-27 12:05:00,84.45,84.48,84.42,84.44,9100.0,66.0386,66.0621,66.0152,66.0308,9100.0
2013-03-27 12:10:00,84.44,84.48,84.41,84.44,9100.0,66.0308,66.0621,66.0073,66.0308,9100.0
2013-03-27 12:15:00,84.48,84.52,84.43,84.47,14500.0,66.0621,66.0934,66.023,66.0543,14500.0
2013-03-27 12:20:00,84.46,84.54,84.41,84.5,17100.0,66.0464,66.109,66.0073,66.0777,17100.0
2013-03-27 12:25:00,84.5,84.5,84.43,84.48,2400.0,66.0777,66.0777,66.023,66.0621,2400.0
2013-03-27 12:30:00,84.46,84.53,84.45,84.5,4500.0,66.0464,66.1012,66.0386,66.0777,4500.0
2013-03-27 12:35:00,84.5,84.55,84.5,84.5,7600.0,66.0777,66.1168,66.0777,66.0777,7600.0
2013-03-27 12:40:00,84.52,84.55,84.46,84.46,7400.0,66.0934,66.1168,66.0464,66.0464,7400.0
2013-03-27 12:45:00,84.44,84.55,84.41,84.43,13200.0,66.0308,66.1168,66.0073,66.023,13200.0
2013-03-27 12:50:00,84.44,84.46,84.4,84.4,4600.0,66.0308,66.0464,65.9995,65.9995,4600.0
2013-03-27 12:55:00,84.42,84.46,84.4,84.43,3900.0,66.0152,66.0464,65.9995,66.023,3900.0
2013-03-27 13:00:00,84.45,84.48,84.41,84.46,8000.0,66.0386,66.0621,66.0073,66.0464,8000.0
2013-03-27 13:05:00,84.46,84.46,84.34,84.36,7600.0,66.0464,66.0464,65.9526,65.9682,7600.0
2013-03-27 13:10:00,84.32,84.36,84.26,84.34,13300.0,65.937,65.9682,65.89,65.9526,13300.0
2013-03-27 13:15:00,84.32,84.38,84.28,84.3,10200.0,65.937,65.9839,65.9057,65.9213,10200.0
2013-03-27 13:20:00,84.28,84.34,84.28,84.34,9200.0,65.9057,65.9526,65.9057,65.9526,9200.0
2013-03-27 13:25:00,84.33,84.34,84.29,84.32,6700.0,65.9448,65.9526,65.9135,65.937,6700.0
2013-03-27 13:30:00,84.3,84.35,84.27,84.35,8700.0,65.9213,65.9604,65.8979,65.9604,8700.0
2013-03-27 13:35:00,84.35,84.35,84.29,84.3,7800.0,65.9604,65.9604,65.9135,65.9213,7800.0
2013-03-27 13:40:00,84.3,84.37,84.3,84.32,10300.0,65.9213,65.9761,65.9213,65.937,10300.0
2013-03-27 13:45:00,84.34,84.42,84.34,84.38,3600.0,65.9526,66.0152,65.9526,65.9839,3600.0
2013-03-27 13:50:00,84.39,84.44,84.38,84.38,7900.0,65.9917,66.0308,65.9839,65.9839,7900.0
2013-03-27 13:55:00,84.38,84.58,84.35,84.58,11000.0,65.9839,66.1403,65.9604,66.1403,11000.0
2013-03-27 14:00:00,84.59,84.59,84.5,84.58,9100.0,66.1481,66.1481,66.0777,66.1403,9100.0
2013-03-27 14:05:00,84.63,84.71,84.62,84.7,6000.0,66.1794,66.2419,66.1716,66.2341,6000.0
2013-03-27 14:10:00,84.7,84.76,84.66,84.76,24700.0,66.2341,66.281,66.2028,66.281,24700.0
2013-03-27 14:15:00,84.76,84.76,84.69,84.75,5800.0,66.281,66.281,66.2263,66.2732,5800.0
2013-03-27 14:20:00,84.77,84.88,84.77,84.85,4300.0,66.2889,66.3749,66.2889,66.3514,4300.0
2013-03-27 14:25:00,84.86,84.96,84.85,84.94,7200.0,66.3592,66.4374,66.3514,66.4218,7200.0
2013-03-27 14:30:00,84.94,84.96,84.78,84.86,6200.0,66.4218,66.4374,66.2967,66.3592,6200.0
2013-03-27 14:35:00,84.88,85.03,84.88,85.03,6200.0,66.3749,66.4922,66.3749,66.4922,6200.0
2013-03-27 14:40:00,85.0,85.06,84.99,85.05,3800.0,66.4687,66.5156,66.4609,66.5078,3800.0
2013-03-27 14:45:00,85.06,85.09,85.02,85.02,10200.0,66.5156,66.5391,66.4844,66.4844,10200.0
2013-03-27 14:50:00,85.01,85.11,84.96,85.05,6200.0,66.4765,66.5547,66.4374,66.5078,6200.0
2013-03-27 14:55:00,85.06,85.1,85.05,85.07,4100.0,66.5156,66.5469,66.5078,66.5235,4100.0
2013-03-27 15:00:00,85.08,85.1,84.97,84.97,6900.0,66.5313,66.5469,66.4453,66.4453,6900.0
2013-03-27 15:05:00,84.97,85.12,84.94,85.07,11100.0,66.4453,66.5625,66.4218,66.5235,11100.0
2013-03-27 15:10:00,85.08,85.11,85.03,85.05,11200.0,66.5313,66.5547,66.4922,66.5078,11200.0
2013-03-27 15:15:00,85.05,85.15,85.01,85.1,13800.0,66.5078,66.586,66.4765,66.5469,13800.0
2013-03-27 15:20:00,85.06,85.13,85.05,85.1,10400.0,66.5156,66.5704,66.5078,66.5469,10400.0
2013-03-27 15:25:00,85.08,85.15,85.02,85.12,10800.0,66.5313,66.586,66.4844,66.5625,10800.0
2013-03-27 15:30:00,85.13,85.2,85.07,85.15,13700.0,66.5704,66.6251,66.5235,66.586,13700.0
2013-03-27 15:35:00,85.13,85.14,85.06,85.11,16200.0,66.5704,66.5782,66.5156,66.5547,16200.0
2013-03-27 15:40:00,85.12,85.22,85.12,85.21,14100.0,66.5625,66.6407,66.5625,66.6329,14100.0
2013-03-27 15:45:00,85.21,85.21,85.05,85.08,17900.0,66.6329,66.6329,66.5078,66.5313,17900.0
2013-03-27 15:50:00,85.09,85.09,85.01,85.05,17900.0,66.5391,66.5391,66.4765,66.5078,17900.0
2013-03-27 15:55:00,85.04,85.08,85.0,85.04,32300.0,66.5,66.5313,66.4687,66.5,32300.0
2013-03-28 09:30:00,85.32,85.57,84.76,85.52,27000.0,66.7189,66.9144,66.281,66.8753,27000.0
2013-03-28 09:35:00,85.55,85.72,85.52,85.52,11400.0,66.8988,67.0317,66.8753,66.8753,11400.0
2013-03-28 09:40:00,85.59,85.59,85.19,85.34,11200.0,66.9301,66.9301,66.6173,66.7346,11200.0
2013-03-28 09:45:00,85.42,85.49,85.3,85.45,7700.0,66.7971,66.8519,66.7033,66.8206,7700.0
2013-03-28 09:50:00,85.45,85.56,85.38,85.47,5900.0,66.8206,66.9066,66.7659,66.8362,5900.0
2013-03-28 09:55:00,85.47,85.51,85.38,85.42,13700.0,66.8362,66.8675,66.7659,66.7971,13700.0
2013-03-28 10:00:00,85.45,85.5,85.35,85.35,8600.0,66.8206,66.8597,66.7424,66.7424,8600.0
2013-03-28 10:05:00,85.36,85.4,85.19,85.26,5400.0,66.7502,66.7815,66.6173,66.672,5400.0
2013-03-28 10:10:00,85.25,85.33,85.25,85.28,4400.0,66.6642,66.7268,66.6642,66.6877,4400.0
2013-03-28 10:15:00,85.26,85.27,85.03,85.08,12900.0,66.672,66.6798,66.4922,66.5313,12900.0
2013-03-28 10:20:00,85.1,85.33,85.1,85.22,6200.0,66.5469,66.7268,66.5469,66.6407,6200.0
2013-03-28 10:25:00,85.22,85.34,85.2,85.22,7100.0,66.6407,66.7346,66.6251,66.6407,7100.0
2013-03-28 10:30:00,85.22,85.41,85.22,85.33,15600.0,66.6407,66.7893,66.6407,66.7268,15600.0
2013-03-28 10:35:00,85.35,85.36,85.26,85.33,17600.0,66.7424,66.7502,66.672,66.7268,17600.0
2013-03-28 10:40:00,85.33,85.35,85.25,85.29,6400.0,66.7268,66.7424,66.6642,66.6955,6400.0
2013-03-28 10:45:00,85.29,85.35,85.23,85.32,5600.0,66.6955,66.7424,66.6486,66.7189,5600.0
2013-03-28 10:50:00,85.32,85.36,85.28,85.33,9300.0,66.7189,66.7502,66.6877,66.7268,9300.0
2013-03-28 10:55:00,85.35,85.5,85.33,85.45,11100.0,66.7424,66.8597,66.7268,66.8206,11100.0
2013-03-28 11:00:00,85.41,85.51,85.41,85.49,4400.0,66.7893,66.8675,66.7893,66.8519,4400.0
2013-03-28 11:05:00,85.49,85.5,85.45,85.48,5200.0,66.8519,66.8597,66.8206,66.8441,5200.0
2013-03-28 11:10:00,85.46,85.53,85.43,85.53,6000.0,66.8284,66.8832,66.805,66.8832,6000.0
2013-03-28 11:15:00,85.54,85.67,85.54,85.67,6100.0,66.891,66.9926,66.891,66.9926,6100.0
2013-03-28 11:20:00,85.67,85.87,85.67,85.85,13600.0,66.9926,67.149,66.9926,67.1334,13600.0
2013-03-28 11:25:00,85.86,85.93,85.8,85.93,5800.0,67.1412,67.196,67.0943,67.196,5800.0
2013-03-28 11:30:00,85.94,85.95,85.74,85.74,9800.0,67.2038,67.2116,67.0474,67.0474,9800.0
2013-03-28 11:35:00,85.76,85.78,85.67,85.73,9100.0,67.063,67.0787,66.9926,67.0396,9100.0
2013-03-28 11:40:00,85.7,85.72,85.6,85.67,6300.0,67.0161,67.0317,66.9379,66.9926,6300.0
2013-03-28 11:45:00,85.68,85.87,85.68,85.85,10300.0,67.0005,67.149,67.0005,67.1334,10300.0
2013-03-28 11:50:00,85.85,86.0,85.84,85.97,12700.0,67.1334,67.2507,67.1256,67.2272,12700.0
2013-03-28 11:55:00,85.98,86.1,85.98,86.07,17200.0,67.2351,67.3289,67.2351,67.3054,17200.0
2013-03-28 12:00:00,86.06,86.06,85.85,85.88,7600.0,67.2976,67.2976,67.1334,67.1569,7600.0
2013-03-28 12:05:00,85.9,85.9,85.79,85.79,4500.0,67.1725,67.1725,67.0865,67.0865,4500.0
2013-03-28 12:10:00,85.8,85.81,85.73,85.76,3600.0,67.0943,67.1021,67.0396,67.063,3600.0
2013-03-28 12:15:00,85.76,85.76,85.61,85.63,4500.0,67.063,67.063,66.9457,66.9614,4500.0
2013-03-28 12:20:00,85.62,85.64,85.6,85.61,2800.0,66.9535,66.9692,66.9379,66.9457,2800.0
2013-03-28 12:25:00,85.62,85.63,85.56,85.56,5800.0,66.9535,66.9614,66.9066,66.9066,5800.0
2013-03-28 12:30:00,85.58,85.68,85.58,85.66,5600.0,66.9223,67.0005,66.9223,66.9848,5600.0
2013-03-28 12:35:00,85.65,85.77,85.65,85.77,3200.0,66.977,67.0708,66.977,67.0708,3200.0
2013-03-28 12:40:00,85.74,85.83,85.69,85.83,5900.0,67.0474,67.1178,67.0083,67.1178,5900.0
2013-03-28 12:45:00,85.82,85.9,85.82,85.84,2400.0,67.1099,67.1725,67.1099,67.1256,2400.0
2013-03-28 12:50:00,85.83,85.86,85.8,85.83,4400.0,67.1178,67.1412,67.0943,67.1178,4400.0
2013-03-28 12:55:00,85.85,85.88,85.84,85.85,3500.0,67.1334,67.1569,67.1256,67.1334,3500.0
2013-03-28 13:00:00,85.85,85.86,85.68,85.7,9100.0,67.1334,67.1412,67.0005,67.0161,9100.0
2013-03-28 13:05:00,85.72,85.78,85.7,85.7,7800.0,67.0317,67.0787,67.0161,67.0161,7800.0
2013-03-28 13:10:00,85.69,85.7,85.6,85.66,6500.0,67.0083,67.0161,66.9379,66.9848,6500.0
2013-03-28 13:15:00,85.66,85.8,85.66,85.78,5600.0,66.9848,67.0943,66.9848,67.0787,5600.0
2013-03-28 13:20:00,85.79,85.82,85.78,85.79,4200.0,67.0865,67.1099,67.0787,67.0865,4200.0
2013-03-28 13:25:00,85.79,85.87,85.79,85.81,4900.0,67.0865,67.149,67.0865,67.1021,4900.0
2013-03-28 13:30:00,85.84,85.87,85.83,85.87,4900.0,67.1256,67.149,67.1178,67.149,4900.0
2013-03-28 13:35:00,85.85,85.87,85.8,85.87,5500.0,67.1334,67.149,67.0943,67.149,5500.0
2013-03-28 13:40:00,85.86,85.92,85.86,85.92,5300.0,67.1412,67.1881,67.1412,67.1881,5300.0
2013-03-28 13:45:00,85.93,85.94,85.91,85.93,5600.0,67.196,67.2038,67.1803,67.196,5600.0
2013-03-28 13:50:00,85.95,85.95,85.88,85.88,5500.0,67.2116,67.2116,67.1569,67.1569,5500.0
2013-03-28 13:55:00,85.88,85.94,85.88,85.93,5400.0,67.1569,67.2038,67.1569,67.196,5400.0
2013-03-28 14:00:00,85.93,85.96,85.92,85.95,6200.0,67.196,67.2194,67.1881,67.2116,6200.0
2013-03-28 14:05:00,85.95,85.95,85.8,85.8,8900.0,67.2116,67.2116,67.0943,67.0943,8900.0
2013-03-28 14:10:00,85.8,85.91,85.79,85.91,6300.0,67.0943,67.1803,67.0865,67.1803,6300.0
2013-03-28 14:15:00,85.92,85.92,85.88,85.89,6100.0,67.1881,67.1881,67.1569,67.1647,6100.0
2013-03-28 14:20:00,85.89,85.91,85.86,85.9,3600.0,67.1647,67.1803,67.1412,67.1725,3600.0
2013-03-28 14:25:00,85.89,85.91,85.88,85.9,7600.0,67.1647,67.1803,67.1569,67.1725,7600.0
2013-03-28 14:30:00,85.9,85.91,85.86,85.88,9600.0,67.1725,67.1803,67.1412,67.1569,9600.0
2013-03-28 14:35:00,85.89,86.0,85.89,85.98,8500.0,67.1647,67.2507,67.1647,67.2351,8500.0
2013-03-28 14:40:00,85.98,86.02,85.92,86.01,10400.0,67.2351,67.2663,67.1881,67.2585,10400.0
2013-03-28 14:45:00,86.02,86.14,86.02,86.12,11600.0,67.2663,67.3602,67.2663,67.3445,11600.0
2013-03-28 14:50:00,86.12,86.12,86.01,86.03,7300.0,67.3445,67.3445,67.2585,67.2742,7300.0
2013-03-28 14:55:00,86.03,86.03,85.93,85.93,5000.0,67.2742,67.2742,67.196,67.196,5000.0
2013-03-28 15:00:00,85.93,85.94,85.88,85.88,8900.0,67.196,67.2038,67.1569,67.1569,8900.0
2013-03-28 15:05:00,85.88,85.99,85.83,85.99,10400.0,67.1569,67.2429,67.1178,67.2429,10400.0
2013-03-28 15:10:00,86.0,86.01,85.91,85.91,12500.0,67.2507,67.2585,67.1803,67.1803,12500.0
2013-03-28 15:15:00,85.9,85.94,85.9,85.91,6000.0,67.1725,67.2038,67.1725,67.1803,6000.0
2013-03-28 15:20:00,85.91,86.09,85.91,86.09,13000.0,67.1803,67.3211,67.1803,67.3211,13000.0
2013-03-28 15:25:00,86.08,86.2,86.05,86.18,27100.0,67.3133,67.4071,67.2898,67.3915,27100.0
2013-03-28 15:30:00,86.18,86.18,86.03,86.08,19100.0,67.3915,67.3915,67.2742,67.3133,19100.0
2013-03-28 15:35:00,86.08,86.17,86.08,86.14,15900.0,67.3133,67.3836,67.3133,67.3602,15900.0
2013-03-28 15:40:00,86.14,86.19,86.08,86.13,14700.0,67.3602,67.3993,67.3133,67.3524,14700.0
2013-03-28 15:45:00,86.14,86.27,86.14,86.25,20700.0,67.3602,67.4618,67.3602,67.4462,20700.0
2013-03-28 15:50:00,86.26,86.37,86.23,86.36,34200.0,67.454,67.54,67.4306,67.5322,34200.0
2013-03-28 15:55:00,86.37,86.44,86.3,86.35,83100.0,67.54,67.5948,67.4853,67.5244,83100.0
2013-04-01 09:30:00,86.47,86.47,85.38,85.38,22800.0,67.6182,67.6182,66.7659,66.7659,22800.0
2013-04-01 09:35:00,85.48,85.92,85.45,85.84,9600.0,66.8441,67.1881,66.8206,67.1256,9600.0
2013-04-01 09:40:00,85.83,86.1,85.74,85.94,11100.0,67.1178,67.3289,67.0474,67.2038,11100.0
2013-04-01 09:45:00,86.03,86.08,85.84,85.84,9500.0,67.2742,67.3133,67.1256,67.1256,9500.0
2013-04-01 09:50:00,85.83,85.96,85.79,85.9,4600.0,67.1178,67.2194,67.0865,67.1725,4600.0
2013-04-01 09:55:00,85.9,85.9,85.78,85.78,2700.0,67.1725,67.1725,67.0787,67.0787,2700.0
2013-04-01 10:00:00,85.78,85.81,85.31,85.39,17300.0,67.0787,67.1021,66.7111,66.7737,17300.0
2013-04-01 10:05:00,85.4,85.54,85.35,85.42,10700.0,66.7815,66.891,66.7424,66.7971,10700.0
2013-04-01 10:10:00,85.45,85.54,85.29,85.32,13100.0,66.8206,66.891,66.6955,66.7189,13100.0
2013-04-01 10:15:00,85.28,85.32,85.26,85.27,7500.0,66.6877,66.7189,66.672,66.6798,7500.0
2013-04-01 10:20:00,85.28,85.37,85.28,85.37,4200.0,66.6877,66.758,66.6877,66.758,4200.0
2013-04-01 10:25:00,85.38,85.42,85.36,85.37,5300.0,66.7659,66.7971,66.7502,66.758,5300.0
2013-04-01 10:30:00,85.36,85.38,85.22,85.26,4200.0,66.7502,66.7659,66.6407,66.672,4200.0
2013-04-01 10:35:00,85.26,85.33,85.1,85.1,3100.0,66.672,66.7268,66.5469,66.5469,3100.0
2013-04-01 10:40:00,85.07,85.1,85.02,85.08,5000.0,66.5235,66.5469,66.4844,66.5313,5000.0
2013-04-01 10:45:00,85.05,85.06,84.83,84.96,5900.0,66.5078,66.5156,66.3358,66.4374,5900.0
2013-04-01 10:50:00,84.92,84.96,84.88,84.95,3600.0,66.4062,66.4374,66.3749,66.4296,3600.0
2013-04-01 10:55:00,84.93,84.97,84.88,84.88,6300.0,66.414,66.4453,66.3749,66.3749,6300.0
2013-04-01 11:00:00,84.89,84.94,84.84,84.94,13200.0,66.3827,66.4218,66.3436,66.4218,13200.0
2013-04-01 11:05:00,84.94,85.0,84.92,84.95,3300.0,66.4218,66.4687,66.4062,66.4296,3300.0
2013-04-01 11:10:00,84.97,85.02,84.97,84.98,4100.0,66.4453,66.4844,66.4453,66.4531,4100.0
2013-04-01 11:15:00,85.0,85.0,84.9,84.94,3600.0,66.4687,66.4687,66.3905,66.4218,3600.0
2013-04-01 11:20:00,84.94,84.96,84.9,84.9,3700.0,66.4218,66.4374,66.3905,66.3905,3700.0
2013-04-01 11:25:00,84.91,84.97,84.89,84.95,5600.0,66.3983,66.4453,66.3827,66.4296,5600.0
2013-04-01 11:30:00,84.96,85.02,84.92,84.97,10600.0,66.4374,66.4844,66.4062,66.4453,10600.0
2013-04-01 11:35:00,84.98,85.0,84.9,84.9,4600.0,66.4531,66.4687,66.3905,66.3905,4600.0
2013-04-01 11:40:00,84.91,84.99,84.9,84.98,2600.0,66.3983,66.4609,66.3905,66.4531,2600.0
2013-04-01 11:45:00,84.96,85.01,84.94,84.99,9200.0,66.4374,66.4765,66.4218,66.4609,9200.0
2013-04-01 11:50:00,84.99,85.0,84.93,84.96,9300.0,66.4609,66.4687,66.414,66.4374,9300.0
2013-04-01 11:55:00,84.96,85.0,84.89,84.97,5900.0,66.4374,66.4687,66.3827,66.4453,5900.0
2013-04-01 12:00:00,84.97,84.97,84.94,84.95,1300.0,66.4453,66.4453,66.4218,66.4296,1300.0
2013-04-01 12:05:00,84.96,85.01,84.95,85.01,8500.0,66.4374,66.4765,66.4296,66.4765,8500.0
2013-04-01 12:10:00,85.01,85.02,84.99,85.01,1600.0,66.4765,66.4844,66.4609,66.4765,1600.0
2013-04-01 12:15:00,85.01,85.09,85.01,85.09,6900.0,66.4765,66.5391,66.4765,66.5391,6900.0
2013-04-01 12:20:00,85.06,85.08,84.92,84.97,5700.0,66.5156,66.5313,66.4062,66.4453,5700.0
2013-04-01 12:25:00,84.93,85.05,84.93,84.98,4900.0,66.414,66.5078,66.414,66.4531,4900.0
2013-04-01 12:30:00,85.0,85.03,84.93,84.95,5100.0,66.4687,66.4922,66.414,66.4296,5100.0
2013-04-01 12:35:00,84.96,85.02,84.95,84.98,2900.0,66.4374,66.4844,66.4296,66.4531,2900.0
2013-04-01 12:40:00,84.98,84.99,84.9,84.92,3000.0,66.4531,66.4609,66.3905,66.4062,3000.0
2013-04-01 12:45:00,84.92,84.95,84.9,84.92,2700.0,66.4062,66.4296,66.3905,66.4062,2700.0
2013-04-01 12:50:00,84.96,85.02,84.93,84.94,3000.0,66.4374,66.4844,66.414,66.4218,3000.0
2013-04-01 12:55:00,84.98,85.07,84.95,85.07,3400.0,66.4531,66.5235,66.4296,66.5235,3400.0
2013-04-01 13:00:00,85.08,85.08,84.99,85.02,2600.0,66.5313,66.5313,66.4609,66.4844,2600.0
2013-04-01 13:05:00,85.03,85.11,85.03,85.04,3300.0,66.4922,66.5547,66.4922,66.5,3300.0
2013-04-01 13:10:00,85.07,85.11,85.06,85.08,2600.0,66.5235,66.5547,66.5156,66.5313,2600.0
2013-04-01 13:15:00,85.08,85.08,85.04,85.05,2400.0,66.5313,66.5313,66.5,66.5078,2400.0
2013-04-01 13:20:00,85.04,85.05,85.02,85.04,4900.0,66.5,66.5078,66.4844,66.5,4900.0
2013-04-01 13:25:00,85.04,85.11,85.04,85.1,5300.0,66.5,66.5547,66.5,66.5469,5300.0
2013-04-01 13:30:00,85.1,85.11,85.05,85.08,4300.0,66.5469,66.5547,66.5078,66.5313,4300.0
2013-04-01 13:35:00,85.1,85.11,85.1,85.1,400.0,66.5469,66.5547,66.5469,66.5469,400.0
2013-04-01 13:40:00,85.1,85.11,84.93,84.94,5400.0,66.5469,66.5547,66.414,66.4218,5400.0
2013-04-01 13:45:00,84.94,84.95,84.92,84.93,1900.0,66.4218,66.4296,66.4062,66.414,1900.0
2013-04-01 13:50:00,84.93,84.98,84.92,84.95,2100.0,66.414,66.4531,66.4062,66.4296,2100.0
2013-04-01 13:55:00,84.95,84.95,84.9,84.93,6600.0,66.4296,66.4296,66.3905,66.414,6600.0
2013-04-01 14:00:00,84.93,85.03,84.93,85.0,7100.0,66.414,66.4922,66.414,66.4687,7100.0
2013-04-01 14:05:00,84.99,85.13,84.97,85.12,4700.0,66.4609,66.5704,66.4453,66.5625,4700.0
2013-04-01 14:10:00,85.12,85.12,85.04,85.12,2500.0,66.5625,66.5625,66.5,66.5625,2500.0
2013-04-01 14:15:00,85.11,85.15,84.98,84.99,3800.0,66.5547,66.586,66.4531,66.4609,3800.0
2013-04-01 14:20:00,84.98,85.05,84.98,85.0,5600.0,66.4531,66.5078,66.4531,66.4687,5600.0
2013-04-01 14:25:00,85.01,85.01,84.94,84.95,3500.0,66.4765,66.4765,66.4218,66.4296,3500.0
2013-04-01 14:30:00,84.94,84.95,84.89,84.9,6600.0,66.4218,66.4296,66.3827,66.3905,6600.0
2013-04-01 14:35:00,84.91,84.94,84.9,84.9,4300.0,66.3983,66.4218,66.3905,66.3905,4300.0
2013-04-01 14:40:00,84.9,84.93,84.89,84.9,14200.0,66.3905,66.414,66.3827,66.3905,14200.0
2013-04-01 14:45:00,84.9,84.92,84.88,84.9,7000.0,66.3905,66.4062,66.3749,66.3905,7000.0
2013-04-01 14:50:00,84.9,84.9,84.84,84.89,2800.0,66.3905,66.3905,66.3436,66.3827,2800.0
2013-04-01 14:55:00,84.89,84.91,84.84,84.85,26000.0,66.3827,66.3983,66.3436,66.3514,26000.0
2013-04-01 15:00:00,84.84,84.92,84.74,84.87,13200.0,66.3436,66.4062,66.2654,66.3671,13200.0
2013-04-01 15:05:00,84.89,84.92,84.81,84.82,4800.0,66.3827,66.4062,66.3201,66.328,4800.0
2013-04-01 15:10:00,84.81,84.81,84.75,84.75,5300.0,66.3201,66.3201,66.2732,66.2732,5300.0
2013-04-01 15:15:00,84.76,84.76,84.68,84.68,4000.0,66.281,66.281,66.2185,66.2185,4000.0
2013-04-01 15:20:00,84.68,84.74,84.58,84.68,11200.0,66.2185,66.2654,66.1403,66.2185,11200.0
2013-04-01 15:25:00,84.67,84.76,84.67,84.7,3900.0,66.2107,66.281,66.2107,66.2341,3900.0
2013-04-01 15:30:00,84.7,84.78,84.65,84.71,25700.0,66.2341,66.2967,66.195,66.2419,25700.0
2013-04-01 15:35:00,84.7,84.75,84.64,84.72,11200.0,66.2341,66.2732,66.1872,66.2498,11200.0
2013-04-01 15:40:00,84.71,84.72,84.59,84.7,8600.0,66.2419,66.2498,66.1481,66.2341,8600.0
2013-04-01 15:45:00,84.71,84.74,84.63,84.69,23200.0,66.2419,66.2654,66.1794,66.2263,23200.0
2013-04-01 15:50:00,84.71,84.73,84.62,84.66,19800.0,66.2419,66.2576,66.1716,66.2028,19800.0
2013-04-01 15:55:00,84.66,84.7,84.63,84.65,51400.0,66.2028,66.2341,66.1794,66.195,51400.0
2013-04-02 09:30:00,85.08,85.26,84.5,85.08,39900.0,66.5313,66.672,66.0777,66.5313,39900.0
2013-04-02 09:35:00,85.09,85.09,84.52,84.53,29200.0,66.5391,66.5391,66.0934,66.1012,29200.0
2013-04-02 09:40:00,84.52,84.61,84.23,84.33,40800.0,66.0934,66.1637,65.8666,65.9448,40800.0
2013-04-02 09:45:00,84.37,84.37,84.1,84.29,20000.0,65.9761,65.9761,65.7649,65.9135,20000.0
2013-04-02 09:50:00,84.3,84.4,84.04,84.05,14100.0,65.9213,65.9995,65.718,65.7258,14100.0
2013-04-02 09:55:00,84.06,84.35,84.06,84.13,10800.0,65.7336,65.9604,65.7336,65.7884,10800.0
2013-04-02 10:00:00,84.12,84.37,84.03,84.13,40300.0,65.7806,65.9761,65.7102,65.7884,40300.0
2013-04-02 10:05:00,84.11,84.38,84.07,84.38,9200.0,65.7727,65.9839,65.7415,65.9839,9200.0
2013-04-02 10:10:00,84.32,84.34,84.12,84.15,8500.0,65.937,65.9526,65.7806,65.804,8500.0
2013-04-02 10:15:00,84.18,84.19,83.94,84.04,11000.0,65.8275,65.8353,65.6398,65.718,11000.0
2013-04-02 10:20:00,84.03,84.17,83.99,84.16,14700.0,65.7102,65.8197,65.6789,65.8118,14700.0
2013-04-02 10:25:00,84.17,84.26,84.13,84.17,7400.0,65.8197,65.89,65.7884,65.8197,7400.0
2013-04-02 10:30:00,84.16,84.25,84.08,84.25,10400.0,65.8118,65.8822,65.7493,65.8822,10400.0
2013-04-02 10:35:00,84.24,84.51,84.1,84.51,6700.0,65.8744,66.0855,65.7649,66.0855,6700.0
2013-04-02 10:40:00,84.52,84.59,84.43,84.47,5000.0,66.0934,66.1481,66.023,66.0543,5000.0
2013-04-02 10:45:00,84.5,84.65,84.48,84.58,5800.0,66.0777,66.195,66.0621,66.1403,5800.0
2013-04-02 10:50:00,84.58,84.61,84.43,84.45,50300.0,66.1403,66.1637,66.023,66.0386,50300.0
2013-04-02 10:55:00,84.44,84.47,84.29,84.29,10700.0,66.0308,66.0543,65.9135,65.9135,10700.0
2013-04-02 11:00:00,84.33,84.38,84.27,84.36,14400.0,65.9448,65.9839,65.8979,65.9682,14400.0
2013-04-02 11:05:00,84.35,84.35,84.09,84.1,16600.0,65.9604,65.9604,65.7571,65.7649,16600.0
2013-04-02 11:10:00,84.09,84.22,84.09,84.17,4200.0,65.7571,65.8588,65.7571,65.8197,4200.0
2013-04-02 11:15:00,84.14,84.2,84.08,84.18,5100.0,65.7962,65.8431,65.7493,65.8275,5100.0
2013-04-02 11:20:00,84.21,84.27,84.19,84.2,4800.0,65.8509,65.8979,65.8353,65.8431,4800.0
2013-04-02 11:25:00,84.22,84.24,84.1,84.1,4200.0,65.8588,65.8744,65.7649,65.7649,4200.0
2013-04-02 11:30:00,84.14,84.26,84.14,84.26,1900.0,65.7962,65.89,65.7962,65.89,1900.0
2013-04-02 11:35:00,84.25,84.26,84.18,84.25,7600.0,65.8822,65.89,65.8275,65.8822,7600.0
2013-04-02 11:40:00,84.24,84.27,84.0,84.13,18200.0,65.8744,65.8979,65.6867,65.7884,18200.0
2013-04-02 11:45:00,84.1,84.15,84.06,84.14,7200.0,65.7649,65.804,65.7336,65.7962,7200.0
2013-04-02 11:50:00,84.13,84.22,84.13,84.19,1900.0,65.7884,65.8588,65.7884,65.8353,1900.0
2013-04-02 11:55:00,84.19,84.19,84.1,84.1,10500.0,65.8353,65.8353,65.7649,65.7649,10500.0
2013-04-02 12:00:00,84.13,84.14,84.06,84.14,29900.0,65.7884,65.7962,65.7336,65.7962,29900.0
2013-04-02 12:05:00,84.18,84.26,84.17,84.17,7900.0,65.8275,65.89,65.8197,65.8197,7900.0
2013-04-02 12:10:00,84.19,84.37,84.19,84.37,2900.0,65.8353,65.9761,65.8353,65.9761,2900.0
2013-04-02 12:15:00,84.37,84.44,84.35,84.35,6400.0,65.9761,66.0308,65.9604,65.9604,6400.0
2013-04-02 12:20:00,84.31,84.31,84.19,84.2,5400.0,65.9291,65.9291,65.8353,65.8431,5400.0
2013-04-02 12:25:00,84.22,84.27,84.22,84.26,4900.0,65.8588,65.8979,65.8588,65.89,4900.0
2013-04-02 12:30:00,84.23,84.32,84.23,84.3,2900.0,65.8666,65.937,65.8666,65.9213,2900.0
2013-04-02 12:35:00,84.33,84.34,84.27,84.28,10200.0,65.9448,65.9526,65.8979,65.9057,10200.0
2013-04-02 12:40:00,84.27,84.31,84.27,84.28,1700.0,65.8979,65.9291,65.8979,65.9057,1700.0
2013-04-02 12:45:00,84.3,84.38,84.3,84.31,8300.0,65.9213,65.9839,65.9213,65.9291,8300.0
2013-04-02 12:50:00,84.31,84.39,84.31,84.38,3100.0,65.9291,65.9917,65.9291,65.9839,3100.0
2013-04-02 12:55:00,84.41,84.43,84.34,84.34,6100.0,66.0073,66.023,65.9526,65.9526,6100.0
2013-04-02 13:00:00,84.33,84.38,84.32,84.34,5400.0,65.9448,65.9839,65.937,65.9526,5400.0
2013-04-02 13:05:00,84.37,84.38,84.34,84.37,6100.0,65.9761,65.9839,65.9526,65.9761,6100.0
2013-04-02 13:10:00,84.35,84.43,84.35,84.43,4900.0,65.9604,66.023,65.9604,66.023,4900.0
2013-04-02 13:15:00,84.43,84.48,84.36,84.38,11800.0,66.023,66.0621,65.9682,65.9839,11800.0
2013-04-02 13:20:00,84.37,84.39,84.29,84.39,7600.0,65.9761,65.9917,65.9135,65.9917,7600.0
2013-04-02 13:25:00,84.37,84.4,84.3,84.3,7300.0,65.9761,65.9995,65.9213,65.9213,7300.0
2013-04-02 13:30:00,84.3,84.37,84.3,84.37,3500.0,65.9213,65.9761,65.9213,65.9761,3500.0
2013-04-02 13:35:00,84.37,84.48,84.37,84.48,3600.0,65.9761,66.0621,65.9761,66.0621,3600.0
2013-04-02 13:40:00,84.49,84.55,84.44,84.44,7100.0,66.0699,66.1168,66.0308,66.0308,7100.0
2013-04-02 13:45:00,84.45,84.54,84.45,84.54,1900.0,66.0386,66.109,66.0386,66.109,1900.0
2013-04-02 13:50:00,84.54,84.54,84.48,84.51,4900.0,66.109,66.109,66.0621,66.0855,4900.0
2013-04-02 13:55:00,84.54,84.56,84.48,84.48,4800.0,66.109,66.1246,66.0621,66.0621,4800.0
2013-04-02 14:00:00,84.46,84.52,84.45,84.52,2700.0,66.0464,66.0934,66.0386,66.0934,2700.0
2013-04-02 14:05:00,84.52,84.54,84.42,84.47,6400.0,66.0934,66.109,66.0152,66.0543,6400.0
2013-04-02 14:10:00,84.46,84.51,84.46,84.51,2500.0,66.0464,66.0855,66.0464,66.0855,2500.0
2013-04-02 14:15:00,84.51,84.53,84.44,84.47,4800.0,66.0855,66.1012,66.0308,66.0543,4800.0
2013-04-02 14:20:00,84.48,84.58,84.48,84.52,4800.0,66.0621,66.1403,66.0621,66.0934,4800.0
2013-04-02 14:25:00,84.54,84.55,84.33,84.35,6600.0,66.109,66.1168,65.9448,65.9604,6600.0
2013-04-02 14:30:00,84.34,84.34,84.17,84.2,8800.0,65.9526,65.9526,65.8197,65.8431,8800.0
2013-04-02 14:35:00,84.2,84.2,84.11,84.11,7900.0,65.8431,65.8431,65.7727,65.7727,7900.0
2013-04-02 14:40:00,84.13,84.2,84.1,84.2,20100.0,65.7884,65.8431,65.7649,65.8431,20100.0
2013-04-02 14:45:00,84.23,84.35,84.23,84.31,10800.0,65.8666,65.9604,65.8666,65.9291,10800.0
2013-04-02 14:50:00,84.32,84.36,84.28,84.29,13200.0,65.937,65.9682,65.9057,65.9135,13200.0
2013-04-02 14:55:00,84.28,84.37,84.28,84.35,6900.0,65.9057,65.9761,65.9057,65.9604,6900.0
2013-04-02 15:00:00,84.35,84.44,84.33,84.4,42900.0,65.9604,66.0308,65.9448,65.9995,42900.0
2013-04-02 15:05:00,84.41,84.42,84.29,84.32,12100.0,66.0073,66.0152,65.9135,65.937,12100.0
2013-04-02 15:10:00,84.33,84.37,84.26,84.34,14300.0,65.9448,65.9761,65.89,65.9526,14300.0
2013-04-02 15:15:00,84.35,84.35,84.2,84.2,17500.0,65.9604,65.9604,65.8431,65.8431,17500.0
2013-04-02 15:20:00,84.19,84.22,84.07,84.11,14700.0,65.8353,65.8588,65.7415,65.7727,14700.0
2013-04-02 15:25:00,84.1,84.27,84.1,84.16,11200.0,65.7649,65.8979,65.7649,65.8118,11200.0
2013-04-02 15:30:00,84.17,84.29,84.14,84.29,37800.0,65.8197,65.9135,65.7962,65.9135,37800.0
2013-04-02 15:35:00,84.31,84.31,84.17,84.19,13400.0,65.9291,65.9291,65.8197,65.8353,13400.0
2013-04-02 15:40:00,84.19,84.19,84.08,84.08,15000.0,65.8353,65.8353,65.7493,65.7493,15000.0
2013-04-02 15:45:00,84.06,84.25,84.04,84.19,35800.0,65.7336,65.8822,65.718,65.8353,35800.0
2013-04-02 15:50:00,84.19,84.29,84.19,84.24,14800.0,65.8353,65.9135,65.8353,65.8744,14800.0
2013-04-02 15:55:00,84.24,84.34,84.24,84.33,26100.0,65.8744,65.9526,65.8744,65.9448,26100.0
2013-04-03 09:30:00,84.14,84.38,83.13,83.36,43600.0,65.7962,65.9839,65.0064,65.1863,43600.0
2013-04-03 09:35:00,83.44,84.15,83.43,83.77,12200.0,65.2488,65.804,65.241,65.5069,12200.0
2013-04-03 09:40:00,83.76,83.85,83.55,83.79,20000.0,65.4991,65.5694,65.3348,65.5225,20000.0
2013-04-03 09:45:00,83.79,84.01,83.79,84.01,9000.0,65.5225,65.6945,65.5225,65.6945,9000.0
2013-04-03 09:50:00,84.04,84.11,83.82,84.02,18500.0,65.718,65.7727,65.546,65.7024,18500.0
2013-04-03 09:55:00,84.07,84.3,84.02,84.23,12700.0,65.7415,65.9213,65.7024,65.8666,12700.0
2013-04-03 10:00:00,84.15,84.16,83.92,83.98,29600.0,65.804,65.8118,65.6242,65.6711,29600.0
2013-04-03 10:05:00,83.96,84.01,83.72,84.01,12600.0,65.6554,65.6945,65.4678,65.6945,12600.0
2013-04-03 10:10:00,84.02,84.02,83.84,83.86,20500.0,65.7024,65.7024,65.5616,65.5772,20500.0
2013-04-03 10:15:00,83.87,84.17,83.86,84.15,15800.0,65.5851,65.8197,65.5772,65.804,15800.0
2013-04-03 10:20:00,84.14,84.22,83.96,84.13,23700.0,65.7962,65.8588,65.6554,65.7884,23700.0
2013-04-03 10:25:00,84.15,84.17,84.0,84.08,28500.0,65.804,65.8197,65.6867,65.7493,28500.0
2013-04-03 10:30:00,84.11,84.13,83.97,84.07,14600.0,65.7727,65.7884,65.6633,65.7415,14600.0
2013-04-03 10:35:00,84.06,84.14,83.95,84.1,27800.0,65.7336,65.7962,65.6476,65.7649,27800.0
2013-04-03 10:40:00,84.1,84.14,83.97,83.97,29900.0,65.7649,65.7962,65.6633,65.6633,29900.0
2013-04-03 10:45:00,83.98,84.16,83.98,84.13,30100.0,65.6711,65.8118,65.6711,65.7884,30100.0
2013-04-03 10:50:00,84.12,84.16,84.04,84.12,28000.0,65.7806,65.8118,65.718,65.7806,28000.0
2013-04-03 10:55:00,84.11,84.12,83.86,83.9,14400.0,65.7727,65.7806,65.5772,65.6085,14400.0
2013-04-03 11:00:00,83.89,83.92,83.75,83.85,31000.0,65.6007,65.6242,65.4912,65.5694,31000.0
2013-04-03 11:05:00,83.84,83.87,83.78,83.85,12200.0,65.5616,65.5851,65.5147,65.5694,12200.0
2013-04-03 11:10:00,83.83,83.86,83.68,83.82,8300.0,65.5538,65.5772,65.4365,65.546,8300.0
2013-04-03 11:15:00,83.85,83.95,83.8,83.9,13600.0,65.5694,65.6476,65.5303,65.6085,13600.0
2013-04-03 11:20:00,83.91,83.98,83.86,83.9,16900.0,65.6163,65.6711,65.5772,65.6085,16900.0
2013-04-03 11:25:00,83.9,84.01,83.9,83.98,5800.0,65.6085,65.6945,65.6085,65.6711,5800.0
2013-04-03 11:30:00,83.96,84.03,83.9,84.0,14000.0,65.6554,65.7102,65.6085,65.6867,14000.0
2013-04-03 11:35:00,84.0,84.14,83.99,84.13,11700.0,65.6867,65.7962,65.6789,65.7884,11700.0
2013-04-03 11:40:00,84.15,84.27,84.15,84.23,6400.0,65.804,65.8979,65.804,65.8666,6400.0
2013-04-03 11:45:00,84.23,84.35,84.22,84.31,9600.0,65.8666,65.9604,65.8588,65.9291,9600.0
2013-04-03 11:50:00,84.27,84.32,84.24,84.31,10300.0,65.8979,65.937,65.8744,65.9291,10300.0
2013-04-03 11:55:00,84.32,84.56,84.32,84.56,14200.0,65.937,66.1246,65.937,66.1246,14200.0
2013-04-03 12:00:00,84.57,84.68,84.44,84.44,22200.0,66.1325,66.2185,66.0308,66.0308,22200.0
2013-04-03 12:05:00,84.42,84.43,84.27,84.36,9300.0,66.0152,66.023,65.8979,65.9682,9300.0
2013-04-03 12:10:00,84.36,84.42,84.25,84.42,10100.0,65.9682,66.0152,65.8822,66.0152,10100.0
2013-04-03 12:15:00,84.4,84.4,84.29,84.31,6500.0,65.9995,65.9995,65.9135,65.9291,6500.0
2013-04-03 12:20:00,84.3,84.31,84.23,84.23,3700.0,65.9213,65.9291,65.8666,65.8666,3700.0
2013-04-03 12:25:00,84.24,84.24,84.04,84.04,8800.0,65.8744,65.8744,65.718,65.718,8800.0
2013-04-03 12:30:00,84.03,84.24,84.0,84.24,9000.0,65.7102,65.8744,65.6867,65.8744,9000.0
2013-04-03 12:35:00,84.23,84.24,84.19,84.2,7200.0,65.8666,65.8744,65.8353,65.8431,7200.0
2013-04-03 12:40:00,84.19,84.25,84.12,84.14,6400.0,65.8353,65.8822,65.7806,65.7962,6400.0
2013-04-03 12:45:00,84.14,84.18,84.05,84.13,7700.0,65.7962,65.8275,65.7258,65.7884,7700.0
2013-04-03 12:50:00,84.1,84.23,84.07,84.23,6400.0,65.7649,65.8666,65.7415,65.8666,6400.0
2013-04-03 12:55:00,84.25,84.4,84.25,84.39,3800.0,65.8822,65.9995,65.8822,65.9917,3800.0
2013-04-03 13:00:00,84.39,84.47,84.38,84.47,7500.0,65.9917,66.0543,65.9839,66.0543,7500.0
2013-04-03 13:05:00,84.45,84.58,84.42,84.43,7900.0,66.0386,66.1403,66.0152,66.023,7900.0
2013-04-03 13:10:00,84.46,84.58,84.38,84.38,7300.0,66.0464,66.1403,65.9839,65.9839,7300.0
2013-04-03 13:15:00,84.35,84.35,84.25,84.35,12800.0,65.9604,65.9604,65.8822,65.9604,12800.0
2013-04-03 13:20:00,84.35,84.35,84.08,84.17,8200.0,65.9604,65.9604,65.7493,65.8197,8200.0
2013-04-03 13:25:00,84.2,84.25,84.13,84.15,5800.0,65.8431,65.8822,65.7884,65.804,5800.0
2013-04-03 13:30:00,84.15,84.15,83.97,84.0,25800.0,65.804,65.804,65.6633,65.6867,25800.0
2013-04-03 13:35:00,84.0,84.06,83.91,83.93,12200.0,65.6867,65.7336,65.6163,65.632,12200.0
2013-04-03 13:40:00,83.95,84.0,83.84,83.92,6600.0,65.6476,65.6867,65.5616,65.6242,6600.0
2013-04-03 13:45:00,83.94,84.08,83.94,84.06,5400.0,65.6398,65.7493,65.6398,65.7336,5400.0
2013-04-03 13:50:00,84.05,84.09,83.94,84.01,7900.0,65.7258,65.7571,65.6398,65.6945,7900.0
2013-04-03 13:55:00,84.01,84.04,83.97,83.97,6800.0,65.6945,65.718,65.6633,65.6633,6800.0
2013-04-03 14:00:00,83.95,84.08,83.89,84.03,9400.0,65.6476,65.7493,65.6007,65.7102,9400.0
2013-04-03 14:05:00,84.04,84.15,83.93,84.14,10800.0,65.718,65.804,65.632,65.7962,10800.0
2013-04-03 14:10:00,84.14,84.28,84.12,84.25,9500.0,65.7962,65.9057,65.7806,65.8822,9500.0
2013-04-03 14:15:00,84.28,84.37,84.28,84.31,9500.0,65.9057,65.9761,65.9057,65.9291,9500.0
2013-04-03 14:20:00,84.32,84.33,84.2,84.2,7900.0,65.937,65.9448,65.8431,65.8431,7900.0
2013-04-03 14:25:00,84.21,84.25,84.13,84.18,7500.0,65.8509,65.8822,65.7884,65.8275,7500.0
2013-04-03 14:30:00,84.18,84.23,84.15,84.19,8700.0,65.8275,65.8666,65.804,65.8353,8700.0
2013-04-03 14:35:00,84.19,84.19,84.06,84.19,11900.0,65.8353,65.8353,65.7336,65.8353,11900.0
2013-04-03 14:40:00,84.19,84.38,84.19,84.35,24300.0,65.8353,65.9839,65.8353,65.9604,24300.0
2013-04-03 14:45:00,84.32,84.42,84.27,84.36,14400.0,65.937,66.0152,65.8979,65.9682,14400.0
2013-04-03 14:50:00,84.37,84.46,84.34,84.4,22500.0,65.9761,66.0464,65.9526,65.9995,22500.0
2013-04-03 14:55:00,84.4,84.47,84.37,84.42,23500.0,65.9995,66.0543,65.9761,66.0152,23500.0
2013-04-03 15:00:00,84.42,84.44,84.36,84.38,25200.0,66.0152,66.0308,65.9682,65.9839,25200.0
2013-04-03 15:05:00,84.38,84.54,84.34,84.51,57400.0,65.9839,66.109,65.9526,66.0855,57400.0
2013-04-03 15:10:00,84.51,84.56,84.46,84.54,18000.0,66.0855,66.1246,66.0464,66.109,18000.0
2013-04-03 15:15:00,84.54,84.57,84.48,84.54,18100.0,66.109,66.1325,66.0621,66.109,18100.0
2013-04-03 15:20:00,84.52,84.58,84.47,84.58,24100.0,66.0934,66.1403,66.0543,66.1403,24100.0
2013-04-03 15:25:00,84.58,84.62,84.45,84.52,14500.0,66.1403,66.1716,66.0386,66.0934,14500.0
2013-04-03 15:30:00,84.51,84.52,84.42,84.43,30900.0,66.0855,66.0934,66.0152,66.023,30900.0
2013-04-03 15:35:00,84.42,84.5,84.3,84.41,45500.0,66.0152,66.0777,65.9213,66.0073,45500.0
2013-04-03 15:40:00,84.4,84.76,84.34,84.64,41900.0,65.9995,66.281,65.9526,66.1872,41900.0
2013-04-03 15:45:00,84.63,84.7,84.54,84.7,45500.0,66.1794,66.2341,66.109,66.2341,45500.0
2013-04-03 15:50:00,84.71,84.85,84.64,84.73,54500.0,66.2419,66.3514,66.1872,66.2576,54500.0
2013-04-03 15:55:00,84.74,84.82,84.57,84.6,66000.0,66.2654,66.328,66.1325,66.1559,66000.0
2013-04-04 09:30:00,84.75,85.05,84.59,85.05,24000.0,66.2732,66.5078,66.1481,66.5078,24000.0
2013-04-04 09:35:00,85.01,85.21,84.97,85.16,18500.0,66.4765,66.6329,66.4453,66.5938,18500.0
2013-04-04 09:40:00,85.17,85.35,85.17,85.33,6700.0,66.6016,66.7424,66.6016,66.7268,6700.0
2013-04-04 09:45:00,85.27,85.34,85.15,85.18,32600.0,66.6798,66.7346,66.586,66.6095,32600.0
2013-04-04 09:50:00,85.18,85.37,85.17,85.34,9000.0,66.6095,66.758,66.6016,66.7346,9000.0
2013-04-04 09:55:00,85.37,85.42,85.3,85.3,50500.0,66.758,66.7971,66.7033,66.7033,50500.0
2013-04-04 10:00:00,85.3,85.55,85.29,85.55,16500.0,66.7033,66.8988,66.6955,66.8988,16500.0
2013-04-04 10:05:00,85.55,86.04,85.53,86.03,31200.0,66.8988,67.282,66.8832,67.2742,31200.0
2013-04-04 10:10:00,86.03,86.2,85.99,86.18,26400.0,67.2742,67.4071,67.2429,67.3915,26400.0
2013-04-04 10:15:00,86.18,86.18,86.03,86.03,120100.0,67.3915,67.3915,67.2742,67.2742,120100.0
2013-04-04 10:20:00,86.04,86.05,85.85,86.01,33600.0,67.282,67.2898,67.1334,67.2585,33600.0
2013-04-04 10:25:00,85.99,86.12,85.92,86.04,29700.0,67.2429,67.3445,67.1881,67.282,29700.0
2013-04-04 10:30:00,86.03,86.25,86.03,86.07,10500.0,67.2742,67.4462,67.2742,67.3054,10500.0
2013-04-04 10:35:00,86.11,86.25,86.06,86.2,15100.0,67.3367,67.4462,67.2976,67.4071,15100.0
2013-04-04 10:40:00,86.18,86.37,86.16,86.35,13000.0,67.3915,67.54,67.3758,67.5244,13000.0
2013-04-04 10:45:00,86.35,86.49,86.34,86.4,19500.0,67.5244,67.6339,67.5166,67.5635,19500.0
2013-04-04 10:50:00,86.4,86.54,86.36,86.54,20900.0,67.5635,67.673,67.5322,67.673,20900.0
2013-04-04 10:55:00,86.53,86.73,86.51,86.7,25800.0,67.6651,67.8215,67.6495,67.7981,25800.0
2013-04-04 11:00:00,86.68,86.86,86.63,86.86,17700.0,67.7824,67.9232,67.7433,67.9232,17700.0
2013-04-04 11:05:00,86.84,86.93,86.74,86.76,28200.0,67.9076,67.9779,67.8294,67.845,28200.0
2013-04-04 11:10:00,86.75,87.01,86.75,87.0,31500.0,67.8372,68.0405,67.8372,68.0327,31500.0
2013-04-04 11:15:00,86.98,87.09,86.96,87.09,16600.0,68.017,68.1031,68.0014,68.1031,16600.0
2013-04-04 11:20:00,87.09,87.24,87.06,87.23,19200.0,68.1031,68.2204,68.0796,68.2125,19200.0
2013-04-04 11:25:00,87.23,87.24,87.19,87.22,17400.0,68.2125,68.2204,68.1813,68.2047,17400.0
2013-04-04 11:30:00,87.22,87.22,86.87,86.87,30700.0,68.2047,68.2047,67.931,67.931,30700.0
2013-04-04 11:35:00,86.86,86.96,86.83,86.83,14900.0,67.9232,68.0014,67.8997,67.8997,14900.0
2013-04-04 11:40:00,86.82,86.93,86.71,86.71,34500.0,67.8919,67.9779,67.8059,67.8059,34500.0
2013-04-04 11:45:00,86.68,86.78,86.59,86.75,11400.0,67.7824,67.8606,67.7121,67.8372,11400.0
2013-04-04 11:50:00,86.74,86.77,86.7,86.77,5900.0,67.8294,67.8528,67.7981,67.8528,5900.0
2013-04-04 11:55:00,86.78,86.88,86.76,86.81,11100.0,67.8606,67.9388,67.845,67.8841,11100.0
2013-04-04 12:00:00,86.8,86.82,86.65,86.67,13000.0,67.8763,67.8919,67.759,67.7746,13000.0
2013-04-04 12:05:00,86.66,86.66,86.55,86.56,23800.0,67.7668,67.7668,67.6808,67.6886,23800.0
2013-04-04 12:10:00,86.56,86.58,86.53,86.53,32700.0,67.6886,67.7042,67.6651,67.6651,32700.0
2013-04-04 12:15:00,86.53,86.56,86.49,86.54,23800.0,67.6651,67.6886,67.6339,67.673,23800.0
2013-04-04 12:20:00,86.55,86.58,86.54,86.56,26100.0,67.6808,67.7042,67.673,67.6886,26100.0
2013-04-04 12:25:00,86.57,86.74,86.57,86.72,17400.0,67.6964,67.8294,67.6964,67.8137,17400.0
2013-04-04 12:30:00,86.69,86.72,86.64,86.69,6100.0,67.7903,67.8137,67.7512,67.7903,6100.0
2013-04-04 12:35:00,86.7,86.85,86.69,86.7,18200.0,67.7981,67.9154,67.7903,67.7981,18200.0
2013-04-04 12:40:00,86.69,86.7,86.56,86.63,6500.0,67.7903,67.7981,67.6886,67.7433,6500.0
2013-04-04 12:45:00,86.64,86.72,86.63,86.71,6600.0,67.7512,67.8137,67.7433,67.8059,6600.0
2013-04-04 12:50:00,86.68,86.68,86.55,86.55,6400.0,67.7824,67.7824,67.6808,67.6808,6400.0
2013-04-04 12:55:00,86.56,86.67,86.55,86.67,15700.0,67.6886,67.7746,67.6808,67.7746,15700.0
2013-04-04 13:00:00,86.67,86.67,86.55,86.58,11500.0,67.7746,67.7746,67.6808,67.7042,11500.0
2013-04-04 13:05:00,86.57,86.58,86.42,86.42,17400.0,67.6964,67.7042,67.5791,67.5791,17400.0
2013-04-04 13:10:00,86.4,86.46,86.34,86.36,15200.0,67.5635,67.6104,67.5166,67.5322,15200.0
2013-04-04 13:15:00,86.35,86.41,86.28,86.4,13100.0,67.5244,67.5713,67.4697,67.5635,13100.0
2013-04-04 13:20:00,86.4,86.41,86.3,86.36,18700.0,67.5635,67.5713,67.4853,67.5322,18700.0
2013-04-04 13:25:00,86.34,86.4,86.29,86.29,11100.0,67.5166,67.5635,67.4775,67.4775,11100.0
2013-04-04 13:30:00,86.26,86.26,86.16,86.21,12600.0,67.454,67.454,67.3758,67.4149,12600.0
2013-04-04 13:35:00,86.22,86.38,86.22,86.34,12100.0,67.4227,67.5479,67.4227,67.5166,12100.0
2013-04-04 13:40:00,86.34,86.6,86.34,86.57,21200.0,67.5166,67.7199,67.5166,67.6964,21200.0
2013-04-04 13:45:00,86.57,86.63,86.51,86.62,95400.0,67.6964,67.7433,67.6495,67.7355,95400.0
2013-04-04 13:50:00,86.64,86.78,86.63,86.67,22600.0,67.7512,67.8606,67.7433,67.7746,22600.0
2013-04-04 13:55:00,86.65,86.66,86.59,86.59,9600.0,67.759,67.7668,67.7121,67.7121,9600.0
2013-04-04 14:00:00,86.59,86.61,86.55,86.56,20100.0,67.7121,67.7277,67.6808,67.6886,20100.0
2013-04-04 14:05:00,86.55,86.61,86.51,86.61,26600.0,67.6808,67.7277,67.6495,67.7277,26600.0
2013-04-04 14:10:00,86.62,86.62,86.57,86.58,14400.0,67.7355,67.7355,67.6964,67.7042,14400.0
2013-04-04 14:15:00,86.59,86.76,86.56,86.68,10900.0,67.7121,67.845,67.6886,67.7824,10900.0
2013-04-04 14:20:00,86.69,86.69,86.59,86.65,14900.0,67.7903,67.7903,67.7121,67.759,14900.0
2013-04-04 14:25:00,86.66,86.66,86.55,86.56,15500.0,67.7668,67.7668,67.6808,67.6886,15500.0
2013-04-04 14:30:00,86.57,86.58,86.51,86.51,25500.0,67.6964,67.7042,67.6495,67.6495,25500.0
2013-04-04 14:35:00,86.51,86.58,86.51,86.54,9700.0,67.6495,67.7042,67.6495,67.673,9700.0
2013-04-04 14:40:00,86.54,86.62,86.52,86.62,10400.0,67.673,67.7355,67.6573,67.7355,10400.0
2013-04-04 14:45:00,86.63,86.68,86.62,86.62,12300.0,67.7433,67.7824,67.7355,67.7355,12300.0
2013-04-04 14:50:00,86.62,86.62,86.56,86.56,16700.0,67.7355,67.7355,67.6886,67.6886,16700.0
2013-04-04 14:55:00,86.56,86.62,86.55,86.6,13300.0,67.6886,67.7355,67.6808,67.7199,13300.0
2013-04-04 15:00:00,86.6,86.7,86.6,86.7,20800.0,67.7199,67.7981,67.7199,67.7981,20800.0
2013-04-04 15:05:00,86.7,86.72,86.63,86.65,14700.0,67.7981,67.8137,67.7433,67.759,14700.0
2013-04-04 15:10:00,86.65,86.77,86.63,86.7,18300.0,67.759,67.8528,67.7433,67.7981,18300.0
2013-04-04 15:15:00,86.68,86.73,86.63,86.67,26400.0,67.7824,67.8215,67.7433,67.7746,26400.0
2013-04-04 15:20:00,86.67,86.8,86.65,86.74,15000.0,67.7746,67.8763,67.759,67.8294,15000.0
2013-04-04 15:25:00,86.75,86.8,86.67,86.67,14300.0,67.8372,67.8763,67.7746,67.7746,14300.0
2013-04-04 15:30:00,86.66,86.73,86.66,86.73,16900.0,67.7668,67.8215,67.7668,67.8215,16900.0
2013-04-04 15:35:00,86.73,86.83,86.67,86.68,30700.0,67.8215,67.8997,67.7746,67.7824,30700.0
2013-04-04 15:40:00,86.69,86.83,86.65,86.76,19200.0,67.7903,67.8997,67.759,67.845,19200.0
2013-04-04 15:45:00,86.78,86.86,86.75,86.83,27100.0,67.8606,67.9232,67.8372,67.8997,27100.0
2013-04-04 15:50:00,86.83,86.95,86.82,86.9,25300.0,67.8997,67.9936,67.8919,67.9545,25300.0
2013-04-04 15:55:00,86.91,86.96,86.88,86.95,64100.0,67.9623,68.0014,67.9388,67.9936,64100.0
2013-04-05 09:30:00,85.77,85.79,85.66,85.68,14300.0,67.0708,67.0865,66.9848,67.0005,14300.0
2013-04-05 09:35:00,85.63,85.77,85.23,85.77,14700.0,66.9614,67.0708,66.6486,67.0708,14700.0
2013-04-05 09:40:00,85.8,86.39,85.8,86.39,9500.0,67.0943,67.5557,67.0943,67.5557,9500.0
2013-04-05 09:45:00,86.37,86.46,86.12,86.43,18200.0,67.54,67.6104,67.3445,67.587,18200.0
2013-04-05 09:50:00,86.41,86.47,86.15,86.18,22300.0,67.5713,67.6182,67.368,67.3915,22300.0
2013-04-05 09:55:00,86.17,86.32,86.0,86.25,19100.0,67.3836,67.5009,67.2507,67.4462,19100.0
2013-04-05 10:00:00,86.19,86.19,85.9,86.14,15000.0,67.3993,67.3993,67.1725,67.3602,15000.0
2013-04-05 10:05:00,86.14,86.48,86.08,86.48,17400.0,67.3602,67.626,67.3133,67.626,17400.0
2013-04-05 10:10:00,86.45,86.45,86.22,86.25,11800.0,67.6026,67.6026,67.4227,67.4462,11800.0
2013-04-05 10:15:00,86.22,86.29,86.17,86.29,13500.0,67.4227,67.4775,67.3836,67.4775,13500.0
2013-04-05 10:20:00,86.3,86.54,86.3,86.51,11700.0,67.4853,67.673,67.4853,67.6495,11700.0
2013-04-05 10:25:00,86.58,86.78,86.5,86.76,9300.0,67.7042,67.8606,67.6417,67.845,9300.0
2013-04-05 10:30:00,86.73,86.94,86.72,86.81,14600.0,67.8215,67.9858,67.8137,67.8841,14600.0
2013-04-05 10:35:00,86.81,87.01,86.79,86.95,24000.0,67.8841,68.0405,67.8685,67.9936,24000.0
2013-04-05 10:40:00,86.97,86.99,86.83,86.89,14200.0,68.0092,68.0249,67.8997,67.9467,14200.0
2013-04-05 10:45:00,86.9,87.03,86.87,86.99,17800.0,67.9545,68.0561,67.931,68.0249,17800.0
2013-04-05 10:50:00,86.98,87.16,86.89,87.14,21500.0,68.017,68.1578,67.9467,68.1422,21500.0
2013-04-05 10:55:00,87.12,87.17,87.06,87.07,11600.0,68.1265,68.1656,68.0796,68.0874,11600.0
2013-04-05 11:00:00,87.06,87.17,86.94,87.15,12300.0,68.0796,68.1656,67.9858,68.15,12300.0
2013-04-05 11:05:00,87.13,87.13,86.91,86.92,8800.0,68.1343,68.1343,67.9623,67.9701,8800.0
2013-04-05 11:10:00,86.93,87.06,86.91,87.05,14200.0,67.9779,68.0796,67.9623,68.0718,14200.0
2013-04-05 11:15:00,87.04,87.15,87.03,87.06,12700.0,68.064,68.15,68.0561,68.0796,12700.0
2013-04-05 11:20:00,87.08,87.13,87.05,87.11,17700.0,68.0952,68.1343,68.0718,68.1187,17700.0
2013-04-05 11:25:00,87.09,87.33,87.09,87.32,20500.0,68.1031,68.2907,68.1031,68.2829,20500.0
2013-04-05 11:30:00,87.31,87.31,87.19,87.21,16300.0,68.2751,68.2751,68.1813,68.1969,16300.0
2013-04-05 11:35:00,87.2,87.22,87.1,87.11,19000.0,68.1891,68.2047,68.1109,68.1187,19000.0
2013-04-05 11:40:00,87.11,87.19,87.09,87.19,9700.0,68.1187,68.1813,68.1031,68.1813,9700.0
2013-04-05 11:45:00,87.19,87.23,87.16,87.18,18500.0,68.1813,68.2125,68.1578,68.1734,18500.0
2013-04-05 11:50:00,87.15,87.21,87.03,87.14,12200.0,68.15,68.1969,68.0561,68.1422,12200.0
2013-04-05 11:55:00,87.15,87.17,87.03,87.11,14200.0,68.15,68.1656,68.0561,68.1187,14200.0
2013-04-05 12:00:00,87.11,87.23,87.04,87.13,12900.0,68.1187,68.2125,68.064,68.1343,12900.0
2013-04-05 12:05:00,87.15,87.29,87.15,87.21,11200.0,68.15,68.2595,68.15,68.1969,11200.0
2013-04-05 12:10:00,87.23,87.25,87.16,87.16,11300.0,68.2125,68.2282,68.1578,68.1578,11300.0
2013-04-05 12:15:00,87.16,87.18,87.09,87.12,15400.0,68.1578,68.1734,68.1031,68.1265,15400.0
2013-04-05 12:20:00,87.09,87.19,87.03,87.06,12100.0,68.1031,68.1813,68.0561,68.0796,12100.0
2013-04-05 12:25:00,87.08,87.13,87.0,87.13,22200.0,68.0952,68.1343,68.0327,68.1343,22200.0
2013-04-05 12:30:00,87.12,87.26,87.11,87.16,10800.0,68.1265,68.236,68.1187,68.1578,10800.0
2013-04-05 12:35:00,87.17,87.3,87.15,87.24,17600.0,68.1656,68.2673,68.15,68.2204,17600.0
2013-04-05 12:40:00,87.21,87.25,87.19,87.22,7700.0,68.1969,68.2282,68.1813,68.2047,7700.0
2013-04-05 12:45:00,87.24,87.36,87.18,87.25,14300.0,68.2204,68.3142,68.1734,68.2282,14300.0
2013-04-05 12:50:00,87.24,87.25,87.08,87.09,10800.0,68.2204,68.2282,68.0952,68.1031,10800.0
2013-04-05 12:55:00,87.07,87.08,86.86,86.89,8900.0,68.0874,68.0952,67.9232,67.9467,8900.0
2013-04-05 13:00:00,86.89,86.98,86.89,86.94,9800.0,67.9467,68.017,67.9467,67.9858,9800.0
2013-04-05 13:05:00,86.94,87.0,86.93,86.97,4700.0,67.9858,68.0327,67.9779,68.0092,4700.0
2013-04-05 13:10:00,86.99,87.04,86.93,86.93,6700.0,68.0249,68.064,67.9779,67.9779,6700.0
2013-04-05 13:15:00,86.96,87.06,86.95,87.04,6800.0,68.0014,68.0796,67.9936,68.064,6800.0
2013-04-05 13:20:00,87.04,87.08,86.96,87.06,8100.0,68.064,68.0952,68.0014,68.0796,8100.0
2013-04-05 13:25:00,87.06,87.14,87.01,87.06,9400.0,68.0796,68.1422,68.0405,68.0796,9400.0
2013-04-05 13:30:00,87.07,87.16,87.05,87.09,14800.0,68.0874,68.1578,68.0718,68.1031,14800.0
2013-04-05 13:35:00,87.07,87.14,87.03,87.13,13500.0,68.0874,68.1422,68.0561,68.1343,13500.0
2013-04-05 13:40:00,87.13,87.17,87.04,87.17,8100.0,68.1343,68.1656,68.064,68.1656,8100.0
2013-04-05 13:45:00,87.18,87.21,87.12,87.14,9700.0,68.1734,68.1969,68.1265,68.1422,9700.0
2013-04-05 13:50:00,87.14,87.22,87.13,87.2,10300.0,68.1422,68.2047,68.1343,68.1891,10300.0
2013-04-05 13:55:00,87.18,87.19,87.09,87.11,17800.0,68.1734,68.1813,68.1031,68.1187,17800.0
2013-04-05 14:00:00,87.09,87.16,87.09,87.12,13100.0,68.1031,68.1578,68.1031,68.1265,13100.0
2013-04-05 14:05:00,87.12,87.29,87.1,87.28,16600.0,68.1265,68.2595,68.1109,68.2516,16600.0
2013-04-05 14:10:00,87.27,87.3,87.17,87.19,12300.0,68.2438,68.2673,68.1656,68.1813,12300.0
2013-04-05 14:15:00,87.18,87.21,87.15,87.2,7700.0,68.1734,68.1969,68.15,68.1891,7700.0
2013-04-05 14:20:00,87.19,87.35,87.17,87.35,9300.0,68.1813,68.3064,68.1656,68.3064,9300.0
2013-04-05 14:25:00,87.36,87.48,87.36,87.47,12300.0,68.3142,68.408,68.3142,68.4002,12300.0
2013-04-05 14:30:00,87.46,87.66,87.45,87.65,17400.0,68.3924,68.5488,68.3846,68.541,17400.0
2013-04-05 14:35:00,87.65,87.68,87.6,87.67,17900.0,68.541,68.5644,68.5019,68.5566,17900.0
2013-04-05 14:40:00,87.69,87.73,87.59,87.61,10600.0,68.5723,68.6035,68.4941,68.5097,10600.0
2013-04-05 14:45:00,87.6,87.61,87.4,87.6,13400.0,68.5019,68.5097,68.3455,68.5019,13400.0
2013-04-05 14:50:00,87.59,87.66,87.53,87.65,20700.0,68.4941,68.5488,68.4471,68.541,20700.0
2013-04-05 14:55:00,87.66,87.89,87.66,87.85,48400.0,68.5488,68.7286,68.5488,68.6974,48400.0
2013-04-05 15:00:00,87.86,87.87,87.65,87.85,19000.0,68.7052,68.713,68.541,68.6974,19000.0
2013-04-05 15:05:00,87.84,87.86,87.8,87.81,14400.0,68.6895,68.7052,68.6583,68.6661,14400.0
2013-04-05 15:10:00,87.87,87.97,87.8,87.95,19300.0,68.713,68.7912,68.6583,68.7756,19300.0
2013-04-05 15:15:00,87.94,88.26,87.84,88.22,70000.0,68.7677,69.018,68.6895,68.9867,70000.0
2013-04-05 15:20:00,88.2,88.21,87.85,88.08,35300.0,68.9711,68.9789,68.6974,68.8772,35300.0
2013-04-05 15:25:00,88.07,88.07,87.91,87.94,16200.0,68.8694,68.8694,68.7443,68.7677,16200.0
2013-04-05 15:30:00,87.94,87.95,87.84,87.88,20800.0,68.7677,68.7756,68.6895,68.7208,20800.0
2013-04-05 15:35:00,87.88,88.09,87.87,87.98,29700.0,68.7208,68.885,68.713,68.799,29700.0
2013-04-05 15:40:00,87.98,88.13,87.96,88.03,21500.0,68.799,68.9163,68.7834,68.8381,21500.0
2013-04-05 15:45:00,88.04,88.17,87.99,88.16,37700.0,68.8459,68.9476,68.8068,68.9398,37700.0
2013-04-05 15:50:00,88.17,88.17,87.95,87.98,43700.0,68.9476,68.9476,68.7756,68.799,43700.0
2013-04-05 15:55:00,87.98,88.05,87.97,87.99,172800.0,68.799,68.8538,68.7912,68.8068,172800.0
2013-04-08 09:30:00,87.95,88.02,87.61,87.75,42000.0,68.7756,68.8303,68.5097,68.6192,42000.0
2013-04-08 09:35:00,87.62,87.69,87.39,87.42,37300.0,68.5175,68.5723,68.3377,68.3611,37300.0
2013-04-08 09:40:00,87.38,87.57,87.0,87.0,25900.0,68.3298,68.4784,68.0327,68.0327,25900.0
2013-04-08 09:45:00,86.96,87.05,86.38,86.42,15600.0,68.0014,68.0718,67.5479,67.5791,15600.0
2013-04-08 09:50:00,86.41,86.8,86.36,86.53,13800.0,67.5713,67.8763,67.5322,67.6651,13800.0
2013-04-08 09:55:00,86.58,86.7,86.35,86.54,19200.0,67.7042,67.7981,67.5244,67.673,19200.0
2013-04-08 10:00:00,86.54,86.57,86.21,86.33,33100.0,67.673,67.6964,67.4149,67.5088,33100.0
2013-04-08 10:05:00,86.33,86.47,86.32,86.47,17500.0,67.5088,67.6182,67.5009,67.6182,17500.0
2013-04-08 10:10:00,86.47,86.71,86.45,86.69,27300.0,67.6182,67.8059,67.6026,67.7903,27300.0
2013-04-08 10:15:00,86.71,86.73,86.2,86.35,20400.0,67.8059,67.8215,67.4071,67.5244,20400.0
2013-04-08 10:20:00,86.35,86.48,86.22,86.31,12100.0,67.5244,67.626,67.4227,67.4931,12100.0
2013-04-08 10:25:00,86.33,86.41,86.27,86.39,15200.0,67.5088,67.5713,67.4618,67.5557,15200.0
2013-04-08 10:30:00,86.41,86.46,86.27,86.32,36500.0,67.5713,67.6104,67.4618,67.5009,36500.0
2013-04-08 10:35:00,86.3,86.43,86.24,86.25,16500.0,67.4853,67.587,67.4384,67.4462,16500.0
2013-04-08 10:40:00,86.24,86.24,86.07,86.21,14500.0,67.4384,67.4384,67.3054,67.4149,14500.0
2013-04-08 10:45:00,86.2,86.44,86.15,86.33,8900.0,67.4071,67.5948,67.368,67.5088,8900.0
2013-04-08 10:50:00,86.36,86.54,86.34,86.42,8500.0,67.5322,67.673,67.5166,67.5791,8500.0
2013-04-08 10:55:00,86.43,86.63,86.42,86.63,8200.0,67.587,67.7433,67.5791,67.7433,8200.0
2013-04-08 11:00:00,86.63,86.63,86.37,86.41,13200.0,67.7433,67.7433,67.54,67.5713,13200.0
2013-04-08 11:05:00,86.43,86.49,86.38,86.46,9100.0,67.587,67.6339,67.5479,67.6104,9100.0
2013-04-08 11:10:00,86.46,86.58,86.45,86.54,12600.0,67.6104,67.7042,67.6026,67.673,12600.0
2013-04-08 11:15:00,86.55,86.61,86.4,86.46,13300.0,67.6808,67.7277,67.5635,67.6104,13300.0
2013-04-08 11:20:00,86.47,86.5,86.41,86.45,8700.0,67.6182,67.6417,67.5713,67.6026,8700.0
2013-04-08 11:25:00,86.45,86.48,86.38,86.42,9100.0,67.6026,67.626,67.5479,67.5791,9100.0
2013-04-08 11:30:00,86.42,86.56,86.42,86.43,14200.0,67.5791,67.6886,67.5791,67.587,14200.0
2013-04-08 11:35:00,86.43,86.57,86.43,86.55,9300.0,67.587,67.6964,67.587,67.6808,9300.0
2013-04-08 11:40:00,86.57,86.59,86.46,86.54,8900.0,67.6964,67.7121,67.6104,67.673,8900.0
2013-04-08 11:45:00,86.54,86.57,86.45,86.48,13000.0,67.673,67.6964,67.6026,67.626,13000.0
2013-04-08 11:50:00,86.5,86.56,86.41,86.44,9500.0,67.6417,67.6886,67.5713,67.5948,9500.0
2013-04-08 11:55:00,86.45,86.59,86.44,86.45,17900.0,67.6026,67.7121,67.5948,67.6026,17900.0
2013-04-08 12:00:00,86.42,86.51,86.4,86.47,6000.0,67.5791,67.6495,67.5635,67.6182,6000.0
2013-04-08 12:05:00,86.48,86.52,86.44,86.51,13800.0,67.626,67.6573,67.5948,67.6495,13800.0
2013-04-08 12:10:00,86.52,86.7,86.52,86.69,22700.0,67.6573,67.7981,67.6573,67.7903,22700.0
2013-04-08 12:15:00,86.69,86.73,86.57,86.7,19400.0,67.7903,67.8215,67.6964,67.7981,19400.0
2013-04-08 12:20:00,86.71,86.73,86.64,86.67,19700.0,67.8059,67.8215,67.7512,67.7746,19700.0
2013-04-08 12:25:00,86.68,86.7,86.58,86.65,16900.0,67.7824,67.7981,67.7042,67.759,16900.0
2013-04-08 12:30:00,86.66,86.68,86.53,86.56,9300.0,67.7668,67.7824,67.6651,67.6886,9300.0
2013-04-08 12:35:00,86.58,86.68,86.58,86.68,8500.0,67.7042,67.7824,67.7042,67.7824,8500.0
2013-04-08 12:40:00,86.67,86.69,86.6,86.66,10900.0,67.7746,67.7903,67.7199,67.7668,10900.0
2013-04-08 12:45:00,86.66,86.7,86.63,86.69,5800.0,67.7668,67.7981,67.7433,67.7903,5800.0
2013-04-08 12:50:00,86.69,86.69,86.59,86.59,7300.0,67.7903,67.7903,67.7121,67.7121,7300.0
2013-04-08 12:55:00,86.6,86.6,86.58,86.6,4800.0,67.7199,67.7199,67.7042,67.7199,4800.0
2013-04-08 13:00:00,86.61,86.71,86.61,86.68,10300.0,67.7277,67.8059,67.7277,67.7824,10300.0
2013-04-08 13:05:00,86.68,86.72,86.6,86.62,11900.0,67.7824,67.8137,67.7199,67.7355,11900.0
2013-04-08 13:10:00,86.61,86.67,86.53,86.63,11000.0,67.7277,67.7746,67.6651,67.7433,11000.0
2013-04-08 13:15:00,86.64,86.64,86.59,86.61,5500.0,67.7512,67.7512,67.7121,67.7277,5500.0
2013-04-08 13:20:00,86.62,86.66,86.58,86.58,7100.0,67.7355,67.7668,67.7042,67.7042,7100.0
2013-04-08 13:25:00,86.58,86.58,86.49,86.56,6900.0,67.7042,67.7042,67.6339,67.6886,6900.0
2013-04-08 13:30:00,86.56,86.63,86.55,86.61,5000.0,67.6886,67.7433,67.6808,67.7277,5000.0
2013-04-08 13:35:00,86.6,86.6,86.55,86.55,5300.0,67.7199,67.7199,67.6808,67.6808,5300.0
2013-04-08 13:40:00,86.57,86.65,86.52,86.64,10300.0,67.6964,67.759,67.6573,67.7512,10300.0
2013-04-08 13:45:00,86.65,86.7,86.64,86.7,8400.0,67.759,67.7981,67.7512,67.7981,8400.0
2013-04-08 13:50:00,86.69,86.7,86.65,86.69,5100.0,67.7903,67.7981,67.759,67.7903,5100.0
2013-04-08 13:55:00,86.68,86.7,86.66,86.68,15200.0,67.7824,67.7981,67.7668,67.7824,15200.0
2013-04-08 14:00:00,86.69,86.69,86.64,86.65,7300.0,67.7903,67.7903,67.7512,67.759,7300.0
2013-04-08 14:05:00,86.66,86.66,86.62,86.65,9100.0,67.7668,67.7668,67.7355,67.759,9100.0
2013-04-08 14:10:00,86.65,86.7,86.64,86.64,19600.0,67.759,67.7981,67.7512,67.7512,19600.0
2013-04-08 14:15:00,86.64,86.71,86.64,86.7,10800.0,67.7512,67.8059,67.7512,67.7981,10800.0
2013-04-08 14:20:00,86.7,86.75,86.7,86.73,7300.0,67.7981,67.8372,67.7981,67.8215,7300.0
2013-04-08 14:25:00,86.72,86.8,86.72,86.75,10700.0,67.8137,67.8763,67.8137,67.8372,10700.0
2013-04-08 14:30:00,86.74,86.8,86.72,86.73,19200.0,67.8294,67.8763,67.8137,67.8215,19200.0
2013-04-08 14:35:00,86.72,86.79,86.7,86.77,7300.0,67.8137,67.8685,67.7981,67.8528,7300.0
2013-04-08 14:40:00,86.78,86.81,86.77,86.78,8100.0,67.8606,67.8841,67.8528,67.8606,8100.0
2013-04-08 14:45:00,86.79,86.85,86.78,86.85,9800.0,67.8685,67.9154,67.8606,67.9154,9800.0
2013-04-08 14:50:00,86.85,86.93,86.81,86.9,14200.0,67.9154,67.9779,67.8841,67.9545,14200.0
2013-04-08 14:55:00,86.9,86.95,86.82,86.84,14500.0,67.9545,67.9936,67.8919,67.9076,14500.0
2013-04-08 15:00:00,86.84,86.86,86.8,86.85,8300.0,67.9076,67.9232,67.8763,67.9154,8300.0
2013-04-08 15:05:00,86.85,86.97,86.85,86.97,7300.0,67.9154,68.0092,67.9154,68.0092,7300.0
2013-04-08 15:10:00,86.98,87.1,86.96,87.06,16600.0,68.017,68.1109,68.0014,68.0796,16600.0
2013-04-08 15:15:00,87.06,87.07,86.9,86.9,17600.0,68.0796,68.0874,67.9545,67.9545,17600.0
2013-04-08 15:20:00,86.9,87.02,86.89,86.99,8200.0,67.9545,68.0483,67.9467,68.0249,8200.0
2013-04-08 15:25:00,86.97,87.0,86.97,87.0,4200.0,68.0092,68.0327,68.0092,68.0327,4200.0
2013-04-08 15:30:00,86.99,87.03,86.89,87.0,26000.0,68.0249,68.0561,67.9467,68.0327,26000.0
2013-04-08 15:35:00,87.0,87.01,86.9,86.98,15300.0,68.0327,68.0405,67.9545,68.017,15300.0
2013-04-08 15:40:00,86.99,87.01,86.95,86.95,15000.0,68.0249,68.0405,67.9936,67.9936,15000.0
2013-04-08 15:45:00,86.94,87.13,86.94,87.13,50600.0,67.9858,68.1343,67.9858,68.1343,50600.0
2013-04-08 15:50:00,87.12,87.15,87.05,87.09,40600.0,68.1265,68.15,68.0718,68.1031,40600.0
2013-04-08 15:55:00,87.1,87.15,87.04,87.08,40800.0,68.1109,68.15,68.064,68.0952,40800.0
2013-04-09 09:30:00,87.13,87.35,87.11,87.11,8900.0,68.1343,68.3064,68.1187,68.1187,8900.0
2013-04-09 09:35:00,87.15,87.32,87.06,87.21,8200.0,68.15,68.2829,68.0796,68.1969,8200.0
2013-04-09 09:40:00,87.13,87.23,86.96,86.96,8200.0,68.1343,68.2125,68.0014,68.0014,8200.0
2013-04-09 09:45:00,86.85,87.12,86.77,87.12,8100.0,67.9154,68.1265,67.8528,68.1265,8100.0
2013-04-09 09:50:00,87.1,87.17,86.92,87.12,15600.0,68.1109,68.1656,67.9701,68.1265,15600.0
2013-04-09 09:55:00,87.1,87.14,86.88,87.02,5200.0,68.1109,68.1422,67.9388,68.0483,5200.0
2013-04-09 10:00:00,87.0,87.26,87.0,87.16,13700.0,68.0327,68.236,68.0327,68.1578,13700.0
2013-04-09 10:05:00,87.16,87.26,87.13,87.18,7000.0,68.1578,68.236,68.1343,68.1734,7000.0
2013-04-09 10:10:00,87.16,87.26,87.11,87.11,15900.0,68.1578,68.236,68.1187,68.1187,15900.0
2013-04-09 10:15:00,87.09,87.19,87.05,87.11,6700.0,68.1031,68.1813,68.0718,68.1187,6700.0
2013-04-09 10:20:00,87.11,87.36,87.11,87.36,9800.0,68.1187,68.3142,68.1187,68.3142,9800.0
2013-04-09 10:25:00,87.4,87.6,87.4,87.57,12200.0,68.3455,68.5019,68.3455,68.4784,12200.0
2013-04-09 10:30:00,87.55,87.63,87.49,87.5,6900.0,68.4628,68.5253,68.4159,68.4237,6900.0
2013-04-09 10:35:00,87.47,87.58,87.39,87.42,13700.0,68.4002,68.4862,68.3377,68.3611,13700.0
2013-04-09 10:40:00,87.4,87.46,87.38,87.46,9100.0,68.3455,68.3924,68.3298,68.3924,9100.0
2013-04-09 10:45:00,87.45,87.55,87.44,87.52,8500.0,68.3846,68.4628,68.3768,68.4393,8500.0
2013-04-09 10:50:00,87.49,87.51,87.37,87.37,6400.0,68.4159,68.4315,68.322,68.322,6400.0
2013-04-09 10:55:00,87.42,87.46,87.35,87.36,6200.0,68.3611,68.3924,68.3064,68.3142,6200.0
2013-04-09 11:00:00,87.38,87.55,87.34,87.52,9100.0,68.3298,68.4628,68.2986,68.4393,9100.0
2013-04-09 11:05:00,87.5,87.62,87.49,87.59,14900.0,68.4237,68.5175,68.4159,68.4941,14900.0
2013-04-09 11:10:00,87.59,87.7,87.56,87.61,9500.0,68.4941,68.5801,68.4706,68.5097,9500.0
2013-04-09 11:15:00,87.63,87.67,87.47,87.53,10900.0,68.5253,68.5566,68.4002,68.4471,10900.0
2013-04-09 11:20:00,87.51,87.57,87.48,87.55,8700.0,68.4315,68.4784,68.408,68.4628,8700.0
2013-04-09 11:25:00,87.54,87.57,87.43,87.47,22300.0,68.455,68.4784,68.3689,68.4002,22300.0
2013-04-09 11:30:00,87.49,87.51,87.45,87.5,13600.0,68.4159,68.4315,68.3846,68.4237,13600.0
2013-04-09 11:35:00,87.5,87.5,87.4,87.43,9100.0,68.4237,68.4237,68.3455,68.3689,9100.0
2013-04-09 11:40:00,87.44,87.5,87.44,87.49,10300.0,68.3768,68.4237,68.3768,68.4159,10300.0
2013-04-09 11:45:00,87.5,87.5,87.42,87.48,9700.0,68.4237,68.4237,68.3611,68.408,9700.0
2013-04-09 11:50:00,87.47,87.51,87.46,87.5,8600.0,68.4002,68.4315,68.3924,68.4237,8600.0
2013-04-09 11:55:00,87.5,87.58,87.48,87.56,13700.0,68.4237,68.4862,68.408,68.4706,13700.0
2013-04-09 12:00:00,87.55,87.63,87.49,87.61,16300.0,68.4628,68.5253,68.4159,68.5097,16300.0
2013-04-09 12:05:00,87.63,87.77,87.63,87.73,9500.0,68.5253,68.6348,68.5253,68.6035,9500.0
2013-04-09 12:10:00,87.73,87.89,87.73,87.75,9500.0,68.6035,68.7286,68.6035,68.6192,9500.0
2013-04-09 12:15:00,87.76,87.76,87.63,87.66,11500.0,68.627,68.627,68.5253,68.5488,11500.0
2013-04-09 12:20:00,87.66,87.66,87.56,87.58,4400.0,68.5488,68.5488,68.4706,68.4862,4400.0
2013-04-09 12:25:00,87.59,87.64,87.57,87.62,11300.0,68.4941,68.5332,68.4784,68.5175,11300.0
2013-04-09 12:30:00,87.62,87.82,87.62,87.8,8300.0,68.5175,68.6739,68.5175,68.6583,8300.0
2013-04-09 12:35:00,87.8,87.91,87.8,87.86,31900.0,68.6583,68.7443,68.6583,68.7052,31900.0
2013-04-09 12:40:00,87.85,87.86,87.65,87.65,28600.0,68.6974,68.7052,68.541,68.541,28600.0
2013-04-09 12:45:00,87.68,87.71,87.6,87.62,6600.0,68.5644,68.5879,68.5019,68.5175,6600.0
2013-04-09 12:50:00,87.6,87.62,87.56,87.58,7200.0,68.5019,68.5175,68.4706,68.4862,7200.0
2013-04-09 12:55:00,87.57,87.59,87.51,87.59,9000.0,68.4784,68.4941,68.4315,68.4941,9000.0
2013-04-09 13:00:00,87.58,87.59,87.51,87.53,6800.0,68.4862,68.4941,68.4315,68.4471,6800.0
2013-04-09 13:05:00,87.53,87.55,87.49,87.5,2200.0,68.4471,68.4628,68.4159,68.4237,2200.0
2013-04-09 13:10:00,87.49,87.52,87.48,87.48,2700.0,68.4159,68.4393,68.408,68.408,2700.0
2013-04-09 13:15:00,87.52,87.6,87.51,87.52,16200.0,68.4393,68.5019,68.4315,68.4393,16200.0
2013-04-09 13:20:00,87.5,87.58,87.49,87.58,4700.0,68.4237,68.4862,68.4159,68.4862,4700.0
2013-04-09 13:25:00,87.56,87.59,87.52,87.54,14300.0,68.4706,68.4941,68.4393,68.455,14300.0
2013-04-09 13:30:00,87.56,87.61,87.55,87.61,19300.0,68.4706,68.5097,68.4628,68.5097,19300.0
2013-04-09 13:35:00,87.63,87.77,87.61,87.72,3600.0,68.5253,68.6348,68.5097,68.5957,3600.0
2013-04-09 13:40:00,87.82,88.03,87.81,88.03,6700.0,68.6739,68.8381,68.6661,68.8381,6700.0
2013-04-09 13:45:00,88.03,88.14,88.01,88.05,12300.0,68.8381,68.9241,68.8225,68.8538,12300.0
2013-04-09 13:50:00,88.04,88.07,88.0,88.03,13300.0,68.8459,68.8694,68.8147,68.8381,13300.0
2013-04-09 13:55:00,88.03,88.05,87.95,87.95,3900.0,68.8381,68.8538,68.7756,68.7756,3900.0
2013-04-09 14:00:00,87.96,88.04,87.91,87.92,8400.0,68.7834,68.8459,68.7443,68.7521,8400.0
2013-04-09 14:05:00,87.92,87.99,87.88,87.92,2800.0,68.7521,68.8068,68.7208,68.7521,2800.0
2013-04-09 14:10:00,87.97,87.97,87.83,87.89,3800.0,68.7912,68.7912,68.6817,68.7286,3800.0
2013-04-09 14:15:00,87.89,87.89,87.8,87.85,2100.0,68.7286,68.7286,68.6583,68.6974,2100.0
2013-04-09 14:20:00,87.82,87.9,87.79,87.84,9200.0,68.6739,68.7365,68.6504,68.6895,9200.0
2013-04-09 14:25:00,87.84,87.89,87.81,87.84,4700.0,68.6895,68.7286,68.6661,68.6895,4700.0
2013-04-09 14:30:00,87.87,87.96,87.86,87.86,4400.0,68.713,68.7834,68.7052,68.7052,4400.0
2013-04-09 14:35:00,87.88,87.9,87.83,87.84,6900.0,68.7208,68.7365,68.6817,68.6895,6900.0
2013-04-09 14:40:00,87.85,88.08,87.81,88.04,7200.0,68.6974,68.8772,68.6661,68.8459,7200.0
2013-04-09 14:45:00,88.03,88.07,87.97,88.0,6800.0,68.8381,68.8694,68.7912,68.8147,6800.0
2013-04-09 14:50:00,88.0,88.02,87.93,87.93,5300.0,68.8147,68.8303,68.7599,68.7599,5300.0
2013-04-09 14:55:00,87.95,88.0,87.94,87.99,2900.0,68.7756,68.8147,68.7677,68.8068,2900.0
2013-04-09 15:00:00,87.99,88.07,87.99,88.03,9600.0,68.8068,68.8694,68.8068,68.8381,9600.0
2013-04-09 15:05:00,88.03,88.06,87.89,87.91,9600.0,68.8381,68.8616,68.7286,68.7443,9600.0
2013-04-09 15:10:00,87.89,87.89,87.83,87.85,10100.0,68.7286,68.7286,68.6817,68.6974,10100.0
2013-04-09 15:15:00,87.84,87.89,87.81,87.84,12400.0,68.6895,68.7286,68.6661,68.6895,12400.0
2013-04-09 15:20:00,87.85,87.91,87.84,87.88,7800.0,68.6974,68.7443,68.6895,68.7208,7800.0
2013-04-09 15:25:00,87.9,87.9,87.8,87.81,5200.0,68.7365,68.7365,68.6583,68.6661,5200.0
2013-04-09 15:30:00,87.83,87.91,87.78,87.8,9300.0,68.6817,68.7443,68.6426,68.6583,9300.0
2013-04-09 15:35:00,87.79,87.79,87.63,87.63,12800.0,68.6504,68.6504,68.5253,68.5253,12800.0
2013-04-09 15:40:00,87.65,87.7,87.59,87.59,21400.0,68.541,68.5801,68.4941,68.4941,21400.0
2013-04-09 15:45:00,87.6,87.61,87.55,87.56,13100.0,68.5019,68.5097,68.4628,68.4706,13100.0
2013-04-09 15:50:00,87.58,87.64,87.51,87.62,18200.0,68.4862,68.5332,68.4315,68.5175,18200.0
2013-04-09 15:55:00,87.62,87.7,87.5,87.57,32400.0,68.5175,68.5801,68.4237,68.4784,32400.0
2013-04-10 09:30:00,87.66,87.92,87.66,87.91,11900.0,68.5488,68.7521,68.5488,68.7443,11900.0
2013-04-10 09:35:00,87.99,87.99,87.48,87.55,8800.0,68.8068,68.8068,68.408,68.4628,8800.0
2013-04-10 09:40:00,87.7,87.75,87.62,87.65,6500.0,68.5801,68.6192,68.5175,68.541,6500.0
2013-04-10 09:45:00,87.66,87.79,87.59,87.61,7800.0,68.5488,68.6504,68.4941,68.5097,7800.0
2013-04-10 09:50:00,87.68,87.75,87.47,87.49,5500.0,68.5644,68.6192,68.4002,68.4159,5500.0
2013-04-10 09:55:00,87.54,87.62,87.36,87.4,6600.0,68.455,68.5175,68.3142,68.3455,6600.0
2013-04-10 10:00:00,87.4,87.45,87.29,87.42,11400.0,68.3455,68.3846,68.2595,68.3611,11400.0
2013-04-10 10:05:00,87.4,87.49,87.33,87.44,14000.0,68.3455,68.4159,68.2907,68.3768,14000.0
2013-04-10 10:10:00,87.41,87.61,87.4,87.6,4200.0,68.3533,68.5097,68.3455,68.5019,4200.0
2013-04-10 10:15:00,87.64,87.7,87.51,87.51,4400.0,68.5332,68.5801,68.4315,68.4315,4400.0
2013-04-10 10:20:00,87.5,87.5,87.4,87.41,5800.0,68.4237,68.4237,68.3455,68.3533,5800.0
2013-04-10 10:25:00,87.46,87.69,87.44,87.66,5400.0,68.3924,68.5723,68.3768,68.5488,5400.0
2013-04-10 10:30:00,87.67,87.71,87.58,87.66,4500.0,68.5566,68.5879,68.4862,68.5488,4500.0
2013-04-10 10:35:00,87.64,87.71,87.61,87.61,6500.0,68.5332,68.5879,68.5097,68.5097,6500.0
2013-04-10 10:40:00,87.61,87.68,87.54,87.63,9000.0,68.5097,68.5644,68.455,68.5253,9000.0
2013-04-10 10:45:00,87.65,87.81,87.64,87.74,5400.0,68.541,68.6661,68.5332,68.6114,5400.0
2013-04-10 10:50:00,87.74,87.86,87.71,87.86,3500.0,68.6114,68.7052,68.5879,68.7052,3500.0
2013-04-10 10:55:00,87.89,88.09,87.84,88.06,4400.0,68.7286,68.885,68.6895,68.8616,4400.0
2013-04-10 11:00:00,88.1,88.1,87.97,88.03,3900.0,68.8929,68.8929,68.7912,68.8381,3900.0
2013-04-10 11:05:00,88.04,88.3,88.01,88.29,5200.0,68.8459,69.0493,68.8225,69.0414,5200.0
2013-04-10 11:10:00,88.33,88.39,88.21,88.24,56900.0,69.0727,69.1196,68.9789,69.0023,56900.0
2013-04-10 11:15:00,88.22,88.22,88.14,88.14,6600.0,68.9867,68.9867,68.9241,68.9241,6600.0
2013-04-10 11:20:00,88.12,88.15,88.06,88.06,3100.0,68.9085,68.932,68.8616,68.8616,3100.0
2013-04-10 11:25:00,88.07,88.17,88.02,88.16,3000.0,68.8694,68.9476,68.8303,68.9398,3000.0
2013-04-10 11:30:00,88.18,88.2,88.1,88.14,10900.0,68.9554,68.9711,68.8929,68.9241,10900.0
2013-04-10 11:35:00,88.15,88.2,88.14,88.15,2100.0,68.932,68.9711,68.9241,68.932,2100.0
2013-04-10 11:40:00,88.18,88.25,88.18,88.2,4300.0,68.9554,69.0102,68.9554,68.9711,4300.0
2013-04-10 11:45:00,88.19,88.19,88.12,88.15,8300.0,68.9632,68.9632,68.9085,68.932,8300.0
2013-04-10 11:50:00,88.15,88.24,88.15,88.18,2300.0,68.932,69.0023,68.932,68.9554,2300.0
2013-04-10 11:55:00,88.2,88.2,88.12,88.12,1900.0,68.9711,68.9711,68.9085,68.9085,1900.0
2013-04-10 12:00:00,88.13,88.2,88.09,88.13,11200.0,68.9163,68.9711,68.885,68.9163,11200.0
2013-04-10 12:05:00,88.14,88.15,88.08,88.12,11500.0,68.9241,68.932,68.8772,68.9085,11500.0
2013-04-10 12:10:00,88.12,88.19,88.12,88.13,2900.0,68.9085,68.9632,68.9085,68.9163,2900.0
2013-04-10 12:15:00,88.14,88.15,88.12,88.15,5600.0,68.9241,68.932,68.9085,68.932,5600.0
2013-04-10 12:20:00,88.13,88.15,88.12,88.12,2200.0,68.9163,68.932,68.9085,68.9085,2200.0
2013-04-10 12:25:00,88.1,88.14,88.06,88.08,2200.0,68.8929,68.9241,68.8616,68.8772,2200.0
2013-04-10 12:30:00,88.08,88.14,88.07,88.07,23400.0,68.8772,68.9241,68.8694,68.8694,23400.0
2013-04-10 12:35:00,88.09,88.26,88.08,88.26,26800.0,68.885,69.018,68.8772,69.018,26800.0
2013-04-10 12:40:00,88.25,88.32,88.25,88.32,9800.0,69.0102,69.0649,69.0102,69.0649,9800.0
2013-04-10 12:45:00,88.31,88.4,88.25,88.38,4900.0,69.0571,69.1275,69.0102,69.1118,4900.0
2013-04-10 12:50:00,88.39,88.39,88.32,88.36,11300.0,69.1196,69.1196,69.0649,69.0962,11300.0
2013-04-10 12:55:00,88.36,88.47,88.36,88.44,2800.0,69.0962,69.1822,69.0962,69.1587,2800.0
2013-04-10 13:00:00,88.46,88.48,88.42,88.42,2300.0,69.1744,69.19,69.1431,69.1431,2300.0
2013-04-10 13:05:00,88.45,88.48,88.42,88.44,1800.0,69.1666,69.19,69.1431,69.1587,1800.0
2013-04-10 13:10:00,88.44,88.45,88.33,88.33,9900.0,69.1587,69.1666,69.0727,69.0727,9900.0
2013-04-10 13:15:00,88.32,88.36,88.3,88.36,9500.0,69.0649,69.0962,69.0493,69.0962,9500.0
2013-04-10 13:20:00,88.33,88.52,88.33,88.49,2800.0,69.0727,69.2213,69.0727,69.1978,2800.0
2013-04-10 13:25:00,88.51,88.51,88.47,88.48,2800.0,69.2135,69.2135,69.1822,69.19,2800.0
2013-04-10 13:30:00,88.46,88.52,88.36,88.47,8500.0,69.1744,69.2213,69.0962,69.1822,8500.0
2013-04-10 13:35:00,88.45,88.48,88.43,88.45,3100.0,69.1666,69.19,69.1509,69.1666,3100.0
2013-04-10 13:40:00,88.46,88.49,88.42,88.44,6600.0,69.1744,69.1978,69.1431,69.1587,6600.0
2013-04-10 13:45:00,88.48,88.5,88.48,88.48,2700.0,69.19,69.2057,69.19,69.19,2700.0
2013-04-10 13:50:00,88.49,88.49,88.23,88.33,18300.0,69.1978,69.1978,68.9945,69.0727,18300.0
2013-04-10 13:55:00,88.3,88.32,88.28,88.32,2700.0,69.0493,69.0649,69.0336,69.0649,2700.0
2013-04-10 14:00:00,88.31,88.4,88.31,88.37,2800.0,69.0571,69.1275,69.0571,69.104,2800.0
2013-04-10 14:05:00,88.38,88.39,88.29,88.33,11800.0,69.1118,69.1196,69.0414,69.0727,11800.0
2013-04-10 14:10:00,88.32,88.34,88.28,88.29,18000.0,69.0649,69.0805,69.0336,69.0414,18000.0
2013-04-10 14:15:00,88.29,88.38,88.29,88.38,7200.0,69.0414,69.1118,69.0414,69.1118,7200.0
2013-04-10 14:20:00,88.38,88.39,88.29,88.3,6500.0,69.1118,69.1196,69.0414,69.0493,6500.0
2013-04-10 14:25:00,88.3,88.33,88.29,88.33,4700.0,69.0493,69.0727,69.0414,69.0727,4700.0
2013-04-10 14:30:00,88.34,88.37,88.31,88.36,8800.0,69.0805,69.104,69.0571,69.0962,8800.0
2013-04-10 14:35:00,88.34,88.42,88.34,88.35,4300.0,69.0805,69.1431,69.0805,69.0884,4300.0
2013-04-10 14:40:00,88.36,88.38,88.33,88.35,4100.0,69.0962,69.1118,69.0727,69.0884,4100.0
2013-04-10 14:45:00,88.37,88.38,88.34,88.38,4100.0,69.104,69.1118,69.0805,69.1118,4100.0
2013-04-10 14:50:00,88.39,88.54,88.39,88.46,8100.0,69.1196,69.2369,69.1196,69.1744,8100.0
2013-04-10 14:55:00,88.47,88.55,88.47,88.53,6700.0,69.1822,69.2448,69.1822,69.2291,6700.0
2013-04-10 15:00:00,88.53,88.54,88.42,88.42,7800.0,69.2291,69.2369,69.1431,69.1431,7800.0
2013-04-10 15:05:00,88.43,88.45,88.38,88.42,6200.0,69.1509,69.1666,69.1118,69.1431,6200.0
2013-04-10 15:10:00,88.41,88.42,88.32,88.33,14500.0,69.1353,69.1431,69.0649,69.0727,14500.0
2013-04-10 15:15:00,88.34,88.44,88.34,88.38,11000.0,69.0805,69.1587,69.0805,69.1118,11000.0
2013-04-10 15:20:00,88.39,88.48,88.37,88.47,6800.0,69.1196,69.19,69.104,69.1822,6800.0
2013-04-10 15:25:00,88.47,88.49,88.42,88.46,7000.0,69.1822,69.1978,69.1431,69.1744,7000.0
2013-04-10 15:30:00,88.47,88.5,88.38,88.46,11200.0,69.1822,69.2057,69.1118,69.1744,11200.0
2013-04-10 15:35:00,88.47,88.59,88.47,88.59,13200.0,69.1822,69.276,69.1822,69.276,13200.0
2013-04-10 15:40:00,88.61,88.71,88.59,88.65,20900.0,69.2917,69.3699,69.276,69.323,20900.0
2013-04-10 15:45:00,88.65,88.77,88.64,88.72,38700.0,69.323,69.4168,69.3151,69.3777,38700.0
2013-04-10 15:50:00,88.72,88.76,88.7,88.7,22300.0,69.3777,69.409,69.3621,69.3621,22300.0
2013-04-10 15:55:00,88.7,88.82,88.69,88.8,91700.0,69.3621,69.4559,69.3542,69.4403,91700.0
2013-04-11 09:30:00,88.75,88.97,88.58,88.88,22600.0,69.4012,69.5732,69.2682,69.5028,22600.0
2013-04-11 09:35:00,88.88,89.07,88.87,89.0,15500.0,69.5028,69.6514,69.495,69.5967,15500.0
2013-04-11 09:40:00,89.05,89.16,88.92,88.99,16500.0,69.6358,69.7218,69.5341,69.5888,16500.0
2013-04-11 09:45:00,88.96,89.11,88.93,89.03,18900.0,69.5654,69.6827,69.5419,69.6201,18900.0
2013-04-11 09:50:00,89.07,89.35,89.07,89.33,17100.0,69.6514,69.8703,69.6514,69.8547,17100.0
2013-04-11 09:55:00,89.36,89.36,89.18,89.3,9200.0,69.8782,69.8782,69.7374,69.8312,9200.0
2013-04-11 10:00:00,89.32,89.36,89.21,89.3,10600.0,69.8469,69.8782,69.7609,69.8312,10600.0
2013-04-11 10:05:00,89.29,89.36,89.25,89.29,10500.0,69.8234,69.8782,69.7921,69.8234,10500.0
2013-04-11 10:10:00,89.27,89.29,89.1,89.1,9600.0,69.8078,69.8234,69.6748,69.6748,9600.0
2013-04-11 10:15:00,89.13,89.14,89.01,89.05,8000.0,69.6983,69.7061,69.6045,69.6358,8000.0
2013-04-11 10:20:00,89.12,89.21,89.08,89.18,4800.0,69.6905,69.7609,69.6592,69.7374,4800.0
2013-04-11 10:25:00,89.15,89.24,89.11,89.23,12600.0,69.7139,69.7843,69.6827,69.7765,12600.0
2013-04-11 10:30:00,89.23,89.25,89.18,89.23,15400.0,69.7765,69.7921,69.7374,69.7765,15400.0
2013-04-11 10:35:00,89.22,89.28,89.17,89.28,12000.0,69.7687,69.8156,69.7296,69.8156,12000.0
2013-04-11 10:40:00,89.34,89.43,89.28,89.42,5800.0,69.8625,69.9329,69.8156,69.9251,5800.0
2013-04-11 10:45:00,89.39,89.56,89.33,89.56,9300.0,69.9016,70.0346,69.8547,70.0346,9300.0
2013-04-11 10:50:00,89.54,89.65,89.53,89.58,9300.0,70.0189,70.1049,70.0111,70.0502,9300.0
2013-04-11 10:55:00,89.62,89.62,89.44,89.45,5300.0,70.0815,70.0815,69.9407,69.9485,5300.0
2013-04-11 11:00:00,89.48,89.62,89.47,89.62,14200.0,69.972,70.0815,69.9642,70.0815,14200.0
2013-04-11 11:05:00,89.63,89.72,89.62,89.67,13400.0,70.0893,70.1597,70.0815,70.1206,13400.0
2013-04-11 11:10:00,89.68,89.68,89.52,89.6,12200.0,70.1284,70.1284,70.0033,70.0658,12200.0
2013-04-11 11:15:00,89.6,89.78,89.6,89.78,7100.0,70.0658,70.2066,70.0658,70.2066,7100.0
2013-04-11 11:20:00,89.77,89.77,89.67,89.69,8800.0,70.1988,70.1988,70.1206,70.1362,8800.0
2013-04-11 11:25:00,89.67,89.73,89.61,89.66,13900.0,70.1206,70.1675,70.0737,70.1128,13900.0
2013-04-11 11:30:00,89.69,89.71,89.64,89.67,12200.0,70.1362,70.1519,70.0971,70.1206,12200.0
2013-04-11 11:35:00,89.67,89.79,89.66,89.75,36800.0,70.1206,70.2144,70.1128,70.1831,36800.0
2013-04-11 11:40:00,89.74,89.76,89.6,89.69,38600.0,70.1753,70.191,70.0658,70.1362,38600.0
2013-04-11 11:45:00,89.72,89.76,89.58,89.61,29900.0,70.1597,70.191,70.0502,70.0737,29900.0
2013-04-11 11:50:00,89.64,89.7,89.57,89.63,20800.0,70.0971,70.144,70.0424,70.0893,20800.0
2013-04-11 11:55:00,89.6,89.67,89.6,89.65,6900.0,70.0658,70.1206,70.0658,70.1049,6900.0
2013-04-11 12:00:00,89.63,89.66,89.57,89.62,20800.0,70.0893,70.1128,70.0424,70.0815,20800.0
2013-04-11 12:05:00,89.62,89.66,89.58,89.62,22700.0,70.0815,70.1128,70.0502,70.0815,22700.0
2013-04-11 12:10:00,89.6,89.65,89.58,89.63,10200.0,70.0658,70.1049,70.0502,70.0893,10200.0
2013-04-11 12:15:00,89.61,89.61,89.38,89.46,13700.0,70.0737,70.0737,69.8938,69.9564,13700.0
2013-04-11 12:20:00,89.47,89.47,89.16,89.17,11900.0,69.9642,69.9642,69.7218,69.7296,11900.0
2013-04-11 12:25:00,89.18,89.19,89.03,89.03,7900.0,69.7374,69.7452,69.6201,69.6201,7900.0
2013-04-11 12:30:00,89.03,89.25,89.03,89.25,7500.0,69.6201,69.7921,69.6201,69.7921,7500.0
2013-04-11 12:35:00,89.23,89.23,89.1,89.1,3600.0,69.7765,69.7765,69.6748,69.6748,3600.0
2013-04-11 12:40:00,89.13,89.16,89.02,89.02,17500.0,69.6983,69.7218,69.6123,69.6123,17500.0
2013-04-11 12:45:00,89.02,89.09,89.01,89.07,11800.0,69.6123,69.667,69.6045,69.6514,11800.0
2013-04-11 12:50:00,89.08,89.22,89.08,89.22,10600.0,69.6592,69.7687,69.6592,69.7687,10600.0
2013-04-11 12:55:00,89.23,89.31,89.23,89.3,1600.0,69.7765,69.8391,69.7765,69.8312,1600.0
2013-04-11 13:00:00,89.32,89.44,89.31,89.35,5300.0,69.8469,69.9407,69.8391,69.8703,5300.0
2013-04-11 13:05:00,89.35,89.38,89.23,89.26,5100.0,69.8703,69.8938,69.7765,69.8,5100.0
2013-04-11 13:10:00,89.37,89.42,89.3,89.33,4300.0,69.886,69.9251,69.8312,69.8547,4300.0
2013-04-11 13:15:00,89.3,89.37,89.25,89.35,10200.0,69.8312,69.886,69.7921,69.8703,10200.0
2013-04-11 13:20:00,89.34,89.47,89.32,89.42,5600.0,69.8625,69.9642,69.8469,69.9251,5600.0
2013-04-11 13:25:00,89.4,89.4,89.3,89.34,5300.0,69.9094,69.9094,69.8312,69.8625,5300.0
2013-04-11 13:30:00,89.33,89.47,89.31,89.46,6300.0,69.8547,69.9642,69.8391,69.9564,6300.0
2013-04-11 13:35:00,89.45,89.48,89.41,89.43,3800.0,69.9485,69.972,69.9173,69.9329,3800.0
2013-04-11 13:40:00,89.42,89.43,89.28,89.31,4800.0,69.9251,69.9329,69.8156,69.8391,4800.0
2013-04-11 13:45:00,89.32,89.37,89.25,89.29,6300.0,69.8469,69.886,69.7921,69.8234,6300.0
2013-04-11 13:50:00,89.29,89.29,89.01,89.01,7000.0,69.8234,69.8234,69.6045,69.6045,7000.0
2013-04-11 13:55:00,89.0,89.01,88.94,89.0,13400.0,69.5967,69.6045,69.5497,69.5967,13400.0
2013-04-11 14:00:00,89.0,89.06,88.81,88.81,10200.0,69.5967,69.6436,69.4481,69.4481,10200.0
2013-04-11 14:05:00,88.81,88.95,88.78,88.93,9200.0,69.4481,69.5576,69.4246,69.5419,9200.0
2013-04-11 14:10:00,88.93,88.98,88.88,88.91,9400.0,69.5419,69.581,69.5028,69.5263,9400.0
2013-04-11 14:15:00,88.91,88.91,88.84,88.85,7600.0,69.5263,69.5263,69.4715,69.4794,7600.0
2013-04-11 14:20:00,88.85,88.87,88.83,88.87,3900.0,69.4794,69.495,69.4637,69.495,3900.0
2013-04-11 14:25:00,88.87,88.88,88.77,88.82,11300.0,69.495,69.5028,69.4168,69.4559,11300.0
2013-04-11 14:30:00,88.81,88.86,88.81,88.84,22600.0,69.4481,69.4872,69.4481,69.4715,22600.0
2013-04-11 14:35:00,88.83,88.84,88.69,88.73,19400.0,69.4637,69.4715,69.3542,69.3855,19400.0
2013-04-11 14:40:00,88.75,88.84,88.75,88.81,7500.0,69.4012,69.4715,69.4012,69.4481,7500.0
2013-04-11 14:45:00,88.8,88.85,88.79,88.8,14000.0,69.4403,69.4794,69.4324,69.4403,14000.0
2013-04-11 14:50:00,88.81,88.86,88.77,88.78,9400.0,69.4481,69.4872,69.4168,69.4246,9400.0
2013-04-11 14:55:00,88.78,88.96,88.78,88.96,28800.0,69.4246,69.5654,69.4246,69.5654,28800.0
2013-04-11 15:00:00,88.95,89.0,88.93,88.96,11100.0,69.5576,69.5967,69.5419,69.5654,11100.0
2013-04-11 15:05:00,88.95,89.08,88.89,88.95,11400.0,69.5576,69.6592,69.5106,69.5576,11400.0
2013-04-11 15:10:00,88.95,89.06,88.95,89.04,10500.0,69.5576,69.6436,69.5576,69.6279,10500.0
2013-04-11 15:15:00,89.05,89.07,89.0,89.02,17400.0,69.6358,69.6514,69.5967,69.6123,17400.0
2013-04-11 15:20:00,89.02,89.05,89.0,89.04,17800.0,69.6123,69.6358,69.5967,69.6279,17800.0
2013-04-11 15:25:00,89.03,89.06,89.0,89.05,15800.0,69.6201,69.6436,69.5967,69.6358,15800.0
2013-04-11 15:30:00,89.06,89.14,88.9,88.95,14500.0,69.6436,69.7061,69.5185,69.5576,14500.0
2013-04-11 15:35:00,88.96,88.99,88.86,88.96,25700.0,69.5654,69.5888,69.4872,69.5654,25700.0
2013-04-11 15:40:00,88.95,89.07,88.91,89.0,33800.0,69.5576,69.6514,69.5263,69.5967,33800.0
2013-04-11 15:45:00,89.0,89.04,88.93,88.99,28800.0,69.5967,69.6279,69.5419,69.5888,28800.0
2013-04-11 15:50:00,88.99,89.06,88.86,88.88,44100.0,69.5888,69.6436,69.4872,69.5028,44100.0
2013-04-11 15:55:00,88.88,88.99,88.86,88.99,46300.0,69.5028,69.5888,69.4872,69.5888,46300.0
2013-04-12 09:30:00,88.47,88.64,88.21,88.21,18600.0,69.1822,69.3151,68.9789,68.9789,18600.0
2013-04-12 09:35:00,88.26,88.29,88.18,88.22,7300.0,69.018,69.0414,68.9554,68.9867,7300.0
2013-04-12 09:40:00,88.26,88.28,88.14,88.23,3300.0,69.018,69.0336,68.9241,68.9945,3300.0
2013-04-12 09:45:00,88.18,88.27,88.16,88.16,6200.0,68.9554,69.0258,68.9398,68.9398,6200.0
2013-04-12 09:50:00,88.21,88.24,87.87,87.87,7200.0,68.9789,69.0023,68.713,68.713,7200.0
2013-04-12 09:55:00,87.88,87.97,87.8,87.94,6600.0,68.7208,68.7912,68.6583,68.7677,6600.0
2013-04-12 10:00:00,87.9,88.01,87.86,87.88,19300.0,68.7365,68.8225,68.7052,68.7208,19300.0
2013-04-12 10:05:00,87.89,87.99,87.71,87.77,26000.0,68.7286,68.8068,68.5879,68.6348,26000.0
2013-04-12 10:10:00,87.75,87.87,87.69,87.83,5100.0,68.6192,68.713,68.5723,68.6817,5100.0
2013-04-12 10:15:00,87.8,87.8,87.52,87.52,6300.0,68.6583,68.6583,68.4393,68.4393,6300.0
2013-04-12 10:20:00,87.49,87.74,87.49,87.74,4600.0,68.4159,68.6114,68.4159,68.6114,4600.0
2013-04-12 10:25:00,87.79,87.89,87.77,87.83,3800.0,68.6504,68.7286,68.6348,68.6817,3800.0
2013-04-12 10:30:00,87.84,87.84,87.72,87.79,6200.0,68.6895,68.6895,68.5957,68.6504,6200.0
2013-04-12 10:35:00,87.84,87.85,87.69,87.82,12900.0,68.6895,68.6974,68.5723,68.6739,12900.0
2013-04-12 10:40:00,87.86,87.88,87.77,87.87,11600.0,68.7052,68.7208,68.6348,68.713,11600.0
2013-04-12 10:45:00,87.89,87.89,87.74,87.81,12800.0,68.7286,68.7286,68.6114,68.6661,12800.0
2013-04-12 10:50:00,87.82,87.9,87.82,87.85,6400.0,68.6739,68.7365,68.6739,68.6974,6400.0
2013-04-12 10:55:00,87.87,88.0,87.84,87.95,3900.0,68.713,68.8147,68.6895,68.7756,3900.0
2013-04-12 11:00:00,87.96,87.98,87.93,87.97,3000.0,68.7834,68.799,68.7599,68.7912,3000.0
2013-04-12 11:05:00,87.97,88.01,87.82,87.85,54400.0,68.7912,68.8225,68.6739,68.6974,54400.0
2013-04-12 11:10:00,87.88,87.91,87.83,87.83,5300.0,68.7208,68.7443,68.6817,68.6817,5300.0
2013-04-12 11:15:00,87.85,87.99,87.82,87.99,3500.0,68.6974,68.8068,68.6739,68.8068,3500.0
2013-04-12 11:20:00,87.99,88.03,87.96,88.02,3400.0,68.8068,68.8381,68.7834,68.8303,3400.0
2013-04-12 11:25:00,88.0,88.07,87.99,87.99,3400.0,68.8147,68.8694,68.8068,68.8068,3400.0
2013-04-12 11:30:00,87.99,88.05,87.98,88.01,19100.0,68.8068,68.8538,68.799,68.8225,19100.0
2013-04-12 11:35:00,88.01,88.02,87.99,87.99,3500.0,68.8225,68.8303,68.8068,68.8068,3500.0
2013-04-12 11:40:00,87.99,88.03,87.98,87.99,8400.0,68.8068,68.8381,68.799,68.8068,8400.0
2013-04-12 11:45:00,88.01,88.08,88.01,88.07,3900.0,68.8225,68.8772,68.8225,68.8694,3900.0
2013-04-12 11:50:00,88.09,88.33,88.09,88.33,8700.0,68.885,69.0727,68.885,69.0727,8700.0
2013-04-12 11:55:00,88.3,88.31,88.24,88.28,2600.0,69.0493,69.0571,69.0023,69.0336,2600.0
2013-04-12 12:00:00,88.31,88.35,88.22,88.22,9600.0,69.0571,69.0884,68.9867,68.9867,9600.0
2013-04-12 12:05:00,88.24,88.27,88.2,88.27,1800.0,69.0023,69.0258,68.9711,69.0258,1800.0
2013-04-12 12:10:00,88.24,88.24,88.09,88.11,3100.0,69.0023,69.0023,68.885,68.9007,3100.0
2013-04-12 12:15:00,88.09,88.09,87.95,87.97,5800.0,68.885,68.885,68.7756,68.7912,5800.0
2013-04-12 12:20:00,87.98,88.01,87.97,87.98,7800.0,68.799,68.8225,68.7912,68.799,7800.0
2013-04-12 12:25:00,88.02,88.02,88.0,88.01,800.0,68.8303,68.8303,68.8147,68.8225,800.0
2013-04-12 12:30:00,87.99,88.07,87.98,88.07,2300.0,68.8068,68.8694,68.799,68.8694,2300.0
2013-04-12 12:35:00,88.06,88.11,88.06,88.11,1800.0,68.8616,68.9007,68.8616,68.9007,1800.0
2013-04-12 12:40:00,88.12,88.14,87.96,87.96,15400.0,68.9085,68.9241,68.7834,68.7834,15400.0
2013-04-12 12:45:00,87.98,88.05,87.96,88.05,3500.0,68.799,68.8538,68.7834,68.8538,3500.0
2013-04-12 12:50:00,88.01,88.09,87.98,88.08,6600.0,68.8225,68.885,68.799,68.8772,6600.0
2013-04-12 12:55:00,88.09,88.11,88.09,88.1,3000.0,68.885,68.9007,68.885,68.8929,3000.0
2013-04-12 13:00:00,88.11,88.16,88.06,88.06,12600.0,68.9007,68.9398,68.8616,68.8616,12600.0
2013-04-12 13:05:00,88.08,88.15,88.02,88.15,14500.0,68.8772,68.932,68.8303,68.932,14500.0
2013-04-12 13:10:00,88.16,88.16,88.09,88.09,2600.0,68.9398,68.9398,68.885,68.885,2600.0
2013-04-12 13:15:00,88.1,88.17,88.09,88.1,7600.0,68.8929,68.9476,68.885,68.8929,7600.0
2013-04-12 13:20:00,88.13,88.14,88.1,88.12,5500.0,68.9163,68.9241,68.8929,68.9085,5500.0
2013-04-12 13:25:00,88.12,88.12,87.94,87.95,5500.0,68.9085,68.9085,68.7677,68.7756,5500.0
2013-04-12 13:30:00,87.95,87.96,87.93,87.96,1300.0,68.7756,68.7834,68.7599,68.7834,1300.0
2013-04-12 13:35:00,87.96,87.96,87.89,87.89,2400.0,68.7834,68.7834,68.7286,68.7286,2400.0
2013-04-12 13:40:00,87.92,87.92,87.88,87.89,1500.0,68.7521,68.7521,68.7208,68.7286,1500.0
2013-04-12 13:45:00,87.88,87.96,87.87,87.95,13300.0,68.7208,68.7834,68.713,68.7756,13300.0
2013-04-12 13:50:00,87.94,87.96,87.79,87.79,15100.0,68.7677,68.7834,68.6504,68.6504,15100.0
2013-04-12 13:55:00,87.77,87.77,87.65,87.76,5900.0,68.6348,68.6348,68.541,68.627,5900.0
2013-04-12 14:00:00,87.81,87.84,87.78,87.79,3900.0,68.6661,68.6895,68.6426,68.6504,3900.0
2013-04-12 14:05:00,87.77,87.77,87.64,87.64,6000.0,68.6348,68.6348,68.5332,68.5332,6000.0
2013-04-12 14:10:00,87.63,87.69,87.61,87.69,1900.0,68.5253,68.5723,68.5097,68.5723,1900.0
2013-04-12 14:15:00,87.7,87.72,87.65,87.68,5700.0,68.5801,68.5957,68.541,68.5644,5700.0
2013-04-12 14:20:00,87.65,87.7,87.63,87.69,1900.0,68.541,68.5801,68.5253,68.5723,1900.0
2013-04-12 14:25:00,87.68,87.68,87.53,87.53,6100.0,68.5644,68.5644,68.4471,68.4471,6100.0
2013-04-12 14:30:00,87.49,87.51,87.44,87.46,3300.0,68.4159,68.4315,68.3768,68.3924,3300.0
2013-04-12 14:35:00,87.46,87.51,87.45,87.51,2600.0,68.3924,68.4315,68.3846,68.4315,2600.0
2013-04-12 14:40:00,87.53,87.57,87.53,87.53,1200.0,68.4471,68.4784,68.4471,68.4471,1200.0
2013-04-12 14:45:00,87.53,87.53,87.45,87.45,22700.0,68.4471,68.4471,68.3846,68.3846,22700.0
2013-04-12 14:50:00,87.45,87.5,87.43,87.45,9900.0,68.3846,68.4237,68.3689,68.3846,9900.0
2013-04-12 14:55:00,87.46,87.54,87.46,87.53,3400.0,68.3924,68.455,68.3924,68.4471,3400.0
2013-04-12 15:00:00,87.52,87.58,87.51,87.55,5000.0,68.4393,68.4862,68.4315,68.4628,5000.0
2013-04-12 15:05:00,87.55,87.55,87.51,87.53,3900.0,68.4628,68.4628,68.4315,68.4471,3900.0
2013-04-12 15:10:00,87.53,87.61,87.52,87.61,10700.0,68.4471,68.5097,68.4393,68.5097,10700.0
2013-04-12 15:15:00,87.6,87.62,87.5,87.57,26200.0,68.5019,68.5175,68.4237,68.4784,26200.0
2013-04-12 15:20:00,87.56,87.59,87.5,87.57,9600.0,68.4706,68.4941,68.4237,68.4784,9600.0
2013-04-12 15:25:00,87.58,87.58,87.5,87.54,4900.0,68.4862,68.4862,68.4237,68.455,4900.0
2013-04-12 15:30:00,87.55,87.6,87.54,87.58,6400.0,68.4628,68.5019,68.455,68.4862,6400.0
2013-04-12 15:35:00,87.58,87.61,87.55,87.59,6200.0,68.4862,68.5097,68.4628,68.4941,6200.0
2013-04-12 15:40:00,87.59,87.67,87.57,87.66,6900.0,68.4941,68.5566,68.4784,68.5488,6900.0
2013-04-12 15:45:00,87.68,87.69,87.6,87.61,11400.0,68.5644,68.5723,68.5019,68.5097,11400.0
2013-04-12 15:50:00,87.63,87.66,87.54,87.54,19100.0,68.5253,68.5488,68.455,68.455,19100.0
2013-04-12 15:55:00,87.55,87.66,87.51,87.63,40000.0,68.4628,68.5488,68.4315,68.5253,40000.0
2013-04-15 09:30:00,86.99,87.02,86.54,86.61,10400.0,68.0249,68.0483,67.673,67.7277,10400.0
2013-04-15 09:35:00,86.56,86.7,86.53,86.54,11500.0,67.6886,67.7981,67.6651,67.673,11500.0
2013-04-15 09:40:00,86.54,86.54,86.32,86.49,6400.0,67.673,67.673,67.5009,67.6339,6400.0
2013-04-15 09:45:00,86.5,86.5,85.97,86.01,8600.0,67.6417,67.6417,67.2272,67.2585,8600.0
2013-04-15 09:50:00,86.01,86.49,86.01,86.45,9600.0,67.2585,67.6339,67.2585,67.6026,9600.0
2013-04-15 09:55:00,86.48,86.59,86.35,86.54,17200.0,67.626,67.7121,67.5244,67.673,17200.0
2013-04-15 10:00:00,86.56,86.63,85.97,86.01,14400.0,67.6886,67.7433,67.2272,67.2585,14400.0
2013-04-15 10:05:00,85.98,86.0,85.57,85.72,27000.0,67.2351,67.2507,66.9144,67.0317,27000.0
2013-04-15 10:10:00,85.7,85.78,85.56,85.66,11800.0,67.0161,67.0787,66.9066,66.9848,11800.0
2013-04-15 10:15:00,85.68,85.8,85.64,85.77,10100.0,67.0005,67.0943,66.9692,67.0708,10100.0
2013-04-15 10:20:00,85.79,85.81,84.99,85.02,61400.0,67.0865,67.1021,66.4609,66.4844,61400.0
2013-04-15 10:25:00,84.99,85.54,84.92,85.53,16800.0,66.4609,66.891,66.4062,66.8832,16800.0
2013-04-15 10:30:00,85.58,85.6,85.46,85.54,10800.0,66.9223,66.9379,66.8284,66.891,10800.0
2013-04-15 10:35:00,85.52,85.54,85.18,85.26,14300.0,66.8753,66.891,66.6095,66.672,14300.0
2013-04-15 10:40:00,85.27,85.28,85.07,85.25,10800.0,66.6798,66.6877,66.5235,66.6642,10800.0
2013-04-15 10:45:00,85.28,85.58,85.28,85.55,12800.0,66.6877,66.9223,66.6877,66.8988,12800.0
2013-04-15 10:50:00,85.54,85.59,85.35,85.48,19300.0,66.891,66.9301,66.7424,66.8441,19300.0
2013-04-15 10:55:00,85.52,85.66,85.46,85.61,19900.0,66.8753,66.9848,66.8284,66.9457,19900.0
2013-04-15 11:00:00,85.62,85.62,85.37,85.37,8000.0,66.9535,66.9535,66.758,66.758,8000.0
2013-04-15 11:05:00,85.4,85.44,85.32,85.34,9500.0,66.7815,66.8128,66.7189,66.7346,9500.0
2013-04-15 11:10:00,85.32,85.32,85.08,85.13,18500.0,66.7189,66.7189,66.5313,66.5704,18500.0
2013-04-15 11:15:00,85.09,85.11,84.83,84.88,37300.0,66.5391,66.5547,66.3358,66.3749,37300.0
2013-04-15 11:20:00,84.91,85.06,84.89,84.9,10200.0,66.3983,66.5156,66.3827,66.3905,10200.0
2013-04-15 11:25:00,84.9,84.96,84.84,84.86,10800.0,66.3905,66.4374,66.3436,66.3592,10800.0
2013-04-15 11:30:00,84.89,85.0,84.61,84.75,58900.0,66.3827,66.4687,66.1637,66.2732,58900.0
2013-04-15 11:35:00,84.76,84.9,84.68,84.9,12500.0,66.281,66.3905,66.2185,66.3905,12500.0
2013-04-15 11:40:00,84.95,84.95,84.64,84.66,42900.0,66.4296,66.4296,66.1872,66.2028,42900.0
2013-04-15 11:45:00,84.65,84.66,84.51,84.56,19500.0,66.195,66.2028,66.0855,66.1246,19500.0
2013-04-15 11:50:00,84.59,84.8,84.59,84.63,17700.0,66.1481,66.3123,66.1481,66.1794,17700.0
2013-04-15 11:55:00,84.62,84.7,84.53,84.58,8900.0,66.1716,66.2341,66.1012,66.1403,8900.0
2013-04-15 12:00:00,84.59,84.59,84.41,84.48,10000.0,66.1481,66.1481,66.0073,66.0621,10000.0
2013-04-15 12:05:00,84.49,84.53,84.46,84.47,9600.0,66.0699,66.1012,66.0464,66.0543,9600.0
2013-04-15 12:10:00,84.47,84.6,84.46,84.49,10100.0,66.0543,66.1559,66.0464,66.0699,10100.0
2013-04-15 12:15:00,84.5,84.54,84.49,84.53,8700.0,66.0777,66.109,66.0699,66.1012,8700.0
2013-04-15 12:20:00,84.53,84.53,84.4,84.4,16100.0,66.1012,66.1012,65.9995,65.9995,16100.0
2013-04-15 12:25:00,84.41,84.41,84.17,84.2,12500.0,66.0073,66.0073,65.8197,65.8431,12500.0
2013-04-15 12:30:00,84.22,84.29,84.11,84.19,16200.0,65.8588,65.9135,65.7727,65.8353,16200.0
2013-04-15 12:35:00,84.18,84.29,84.06,84.29,10400.0,65.8275,65.9135,65.7336,65.9135,10400.0
2013-04-15 12:40:00,84.27,84.31,84.23,84.29,5600.0,65.8979,65.9291,65.8666,65.9135,5600.0
2013-04-15 12:45:00,84.31,84.4,84.18,84.38,8800.0,65.9291,65.9995,65.8275,65.9839,8800.0
2013-04-15 12:50:00,84.35,84.4,84.13,84.13,20000.0,65.9604,65.9995,65.7884,65.7884,20000.0
2013-04-15 12:55:00,84.16,84.3,84.12,84.24,25400.0,65.8118,65.9213,65.7806,65.8744,25400.0
2013-04-15 13:00:00,84.23,84.3,84.22,84.3,6700.0,65.8666,65.9213,65.8588,65.9213,6700.0
2013-04-15 13:05:00,84.33,84.33,84.08,84.18,9600.0,65.9448,65.9448,65.7493,65.8275,9600.0
2013-04-15 13:10:00,84.19,84.22,84.06,84.08,13100.0,65.8353,65.8588,65.7336,65.7493,13100.0
2013-04-15 13:15:00,84.06,84.07,83.71,83.83,17800.0,65.7336,65.7415,65.46,65.5538,17800.0
2013-04-15 13:20:00,83.84,83.99,83.81,83.99,11300.0,65.5616,65.6789,65.5381,65.6789,11300.0
2013-04-15 13:25:00,84.0,84.01,83.87,83.9,19200.0,65.6867,65.6945,65.5851,65.6085,19200.0
2013-04-15 13:30:00,83.88,84.0,83.85,83.95,16400.0,65.5929,65.6867,65.5694,65.6476,16400.0
2013-04-15 13:35:00,83.95,84.0,83.94,84.0,12500.0,65.6476,65.6867,65.6398,65.6867,12500.0
2013-04-15 13:40:00,84.0,84.0,83.75,83.78,12500.0,65.6867,65.6867,65.4912,65.5147,12500.0
2013-04-15 13:45:00,83.78,83.92,83.78,83.92,6900.0,65.5147,65.6242,65.5147,65.6242,6900.0
2013-04-15 13:50:00,83.94,83.96,83.91,83.94,12400.0,65.6398,65.6554,65.6163,65.6398,12400.0
2013-04-15 13:55:00,83.94,83.95,83.91,83.93,15900.0,65.6398,65.6476,65.6163,65.632,15900.0
2013-04-15 14:00:00,83.94,83.98,83.84,83.87,7800.0,65.6398,65.6711,65.5616,65.5851,7800.0
2013-04-15 14:05:00,83.83,83.85,83.77,83.84,7100.0,65.5538,65.5694,65.5069,65.5616,7100.0
2013-04-15 14:10:00,83.86,83.89,83.82,83.89,23600.0,65.5772,65.6007,65.546,65.6007,23600.0
2013-04-15 14:15:00,83.86,83.9,83.78,83.81,10600.0,65.5772,65.6085,65.5147,65.5381,10600.0
2013-04-15 14:20:00,83.81,83.92,83.78,83.81,16700.0,65.5381,65.6242,65.5147,65.5381,16700.0
2013-04-15 14:25:00,83.84,83.88,83.7,83.78,20100.0,65.5616,65.5929,65.4521,65.5147,20100.0
2013-04-15 14:30:00,83.83,83.85,83.66,83.66,12100.0,65.5538,65.5694,65.4209,65.4209,12100.0
2013-04-15 14:35:00,83.66,83.92,83.65,83.88,10300.0,65.4209,65.6242,65.413,65.5929,10300.0
2013-04-15 14:40:00,83.86,83.88,83.68,83.86,23400.0,65.5772,65.5929,65.4365,65.5772,23400.0
2013-04-15 14:45:00,83.86,84.03,83.86,83.86,13300.0,65.5772,65.7102,65.5772,65.5772,13300.0
2013-04-15 14:50:00,83.85,83.92,83.83,83.91,19000.0,65.5694,65.6242,65.5538,65.6163,19000.0
2013-04-15 14:55:00,83.89,83.9,83.5,83.57,24700.0,65.6007,65.6085,65.2957,65.3505,24700.0
2013-04-15 15:00:00,83.56,83.78,83.46,83.78,15400.0,65.3427,65.5147,65.2645,65.5147,15400.0
2013-04-15 15:05:00,83.73,83.73,83.35,83.41,12800.0,65.4756,65.4756,65.1784,65.2254,12800.0
2013-04-15 15:10:00,83.45,83.52,83.34,83.51,23200.0,65.2566,65.3114,65.1706,65.3036,23200.0
2013-04-15 15:15:00,83.54,83.74,83.51,83.72,16900.0,65.327,65.4834,65.3036,65.4678,16900.0
2013-04-15 15:20:00,83.71,83.81,83.63,83.68,40000.0,65.46,65.5381,65.3974,65.4365,40000.0
2013-04-15 15:25:00,83.72,83.72,83.49,83.56,19400.0,65.4678,65.4678,65.2879,65.3427,19400.0
2013-04-15 15:30:00,83.55,83.61,83.51,83.53,20400.0,65.3348,65.3818,65.3036,65.3192,20400.0
2013-04-15 15:35:00,83.52,83.55,83.33,83.44,32400.0,65.3114,65.3348,65.1628,65.2488,32400.0
2013-04-15 15:40:00,83.46,83.6,83.45,83.56,22200.0,65.2645,65.3739,65.2566,65.3427,22200.0
2013-04-15 15:45:00,83.55,83.62,83.42,83.52,44400.0,65.3348,65.3896,65.2332,65.3114,44400.0
2013-04-15 15:50:00,83.53,83.7,83.53,83.65,76500.0,65.3192,65.4521,65.3192,65.413,76500.0
2013-04-15 15:55:00,83.64,83.64,83.3,83.3,91700.0,65.4052,65.4052,65.1393,65.1393,91700.0
2013-04-16 09:30:00,84.06,84.3,83.89,84.17,26400.0,65.7336,65.9213,65.6007,65.8197,26400.0
2013-04-16 09:35:00,84.22,84.35,84.04,84.17,11800.0,65.8588,65.9604,65.718,65.8197,11800.0
2013-04-16 09:40:00,84.16,84.44,84.07,84.07,15100.0,65.8118,66.0308,65.7415,65.7415,15100.0
2013-04-16 09:45:00,84.02,84.02,83.76,83.87,13100.0,65.7024,65.7024,65.4991,65.5851,13100.0
2013-04-16 09:50:00,83.88,84.01,83.78,83.99,13600.0,65.5929,65.6945,65.5147,65.6789,13600.0
2013-04-16 09:55:00,84.01,84.14,83.9,83.9,8000.0,65.6945,65.7962,65.6085,65.6085,8000.0
2013-04-16 10:00:00,83.9,83.96,83.74,83.78,23700.0,65.6085,65.6554,65.4834,65.5147,23700.0
2013-04-16 10:05:00,83.79,84.13,83.78,84.11,14600.0,65.5225,65.7884,65.5147,65.7727,14600.0
2013-04-16 10:10:00,84.1,84.1,83.71,83.72,28300.0,65.7649,65.7649,65.46,65.4678,28300.0
2013-04-16 10:15:00,83.68,83.73,83.58,83.58,16100.0,65.4365,65.4756,65.3583,65.3583,16100.0
2013-04-16 10:20:00,83.59,83.99,83.59,83.96,12200.0,65.3661,65.6789,65.3661,65.6554,12200.0
2013-04-16 10:25:00,83.98,84.04,83.9,83.93,11200.0,65.6711,65.718,65.6085,65.632,11200.0
2013-04-16 10:30:00,83.91,83.97,83.85,83.92,7800.0,65.6163,65.6633,65.5694,65.6242,7800.0
2013-04-16 10:35:00,83.89,83.9,83.72,83.72,6000.0,65.6007,65.6085,65.4678,65.4678,6000.0
2013-04-16 10:40:00,83.72,83.72,83.56,83.56,6800.0,65.4678,65.4678,65.3427,65.3427,6800.0
2013-04-16 10:45:00,83.56,83.67,83.51,83.67,6100.0,65.3427,65.4287,65.3036,65.4287,6100.0
2013-04-16 10:50:00,83.7,83.7,83.54,83.65,5400.0,65.4521,65.4521,65.327,65.413,5400.0
2013-04-16 10:55:00,83.63,83.7,83.59,83.7,4400.0,65.3974,65.4521,65.3661,65.4521,4400.0
2013-04-16 11:00:00,83.7,83.8,83.67,83.67,12800.0,65.4521,65.5303,65.4287,65.4287,12800.0
2013-04-16 11:05:00,83.69,83.73,83.62,83.69,7600.0,65.4443,65.4756,65.3896,65.4443,7600.0
2013-04-16 11:10:00,83.7,83.84,83.67,83.82,5800.0,65.4521,65.5616,65.4287,65.546,5800.0
2013-04-16 11:15:00,83.86,83.95,83.84,83.88,4800.0,65.5772,65.6476,65.5616,65.5929,4800.0
2013-04-16 11:20:00,83.87,83.91,83.75,83.79,8600.0,65.5851,65.6163,65.4912,65.5225,8600.0
2013-04-16 11:25:00,83.8,83.8,83.65,83.74,9500.0,65.5303,65.5303,65.413,65.4834,9500.0
2013-04-16 11:30:00,83.74,83.83,83.7,83.75,6500.0,65.4834,65.5538,65.4521,65.4912,6500.0
2013-04-16 11:35:00,83.72,83.78,83.7,83.73,4300.0,65.4678,65.5147,65.4521,65.4756,4300.0
2013-04-16 11:40:00,83.71,83.87,83.7,83.86,5000.0,65.46,65.5851,65.4521,65.5772,5000.0
2013-04-16 11:45:00,83.89,84.09,83.86,84.05,12100.0,65.6007,65.7571,65.5772,65.7258,12100.0
2013-04-16 11:50:00,84.03,84.26,84.0,84.26,4000.0,65.7102,65.89,65.6867,65.89,4000.0
2013-04-16 11:55:00,84.23,84.23,84.06,84.1,23400.0,65.8666,65.8666,65.7336,65.7649,23400.0
2013-04-16 12:00:00,84.11,84.14,84.06,84.06,9500.0,65.7727,65.7962,65.7336,65.7336,9500.0
2013-04-16 12:05:00,84.11,84.15,84.1,84.15,6300.0,65.7727,65.804,65.7649,65.804,6300.0
2013-04-16 12:10:00,84.14,84.22,84.02,84.03,13100.0,65.7962,65.8588,65.7024,65.7102,13100.0
2013-04-16 12:15:00,84.01,84.12,84.0,84.05,9100.0,65.6945,65.7806,65.6867,65.7258,9100.0
2013-04-16 12:20:00,84.03,84.06,84.01,84.06,2300.0,65.7102,65.7336,65.6945,65.7336,2300.0
2013-04-16 12:25:00,84.08,84.12,83.99,83.99,9600.0,65.7493,65.7806,65.6789,65.6789,9600.0
2013-04-16 12:30:00,84.0,84.05,83.99,84.04,8800.0,65.6867,65.7258,65.6789,65.718,8800.0
2013-04-16 12:35:00,84.06,84.08,84.02,84.03,5500.0,65.7336,65.7493,65.7024,65.7102,5500.0
2013-04-16 12:40:00,84.04,84.12,84.04,84.12,1900.0,65.718,65.7806,65.718,65.7806,1900.0
2013-04-16 12:45:00,84.13,84.21,84.13,84.2,5200.0,65.7884,65.8509,65.7884,65.8431,5200.0
2013-04-16 12:50:00,84.22,84.38,84.22,84.36,5400.0,65.8588,65.9839,65.8588,65.9682,5400.0
2013-04-16 12:55:00,84.4,84.55,84.4,84.5,4800.0,65.9995,66.1168,65.9995,66.0777,4800.0
2013-04-16 13:00:00,84.51,84.56,84.49,84.52,7100.0,66.0855,66.1246,66.0699,66.0934,7100.0
2013-04-16 13:05:00,84.52,84.67,84.52,84.62,7100.0,66.0934,66.2107,66.0934,66.1716,7100.0
2013-04-16 13:10:00,84.58,84.68,84.58,84.68,4800.0,66.1403,66.2185,66.1403,66.2185,4800.0
2013-04-16 13:15:00,84.7,84.8,84.65,84.75,12500.0,66.2341,66.3123,66.195,66.2732,12500.0
2013-04-16 13:20:00,84.76,84.83,84.75,84.79,7500.0,66.281,66.3358,66.2732,66.3045,7500.0
2013-04-16 13:25:00,84.81,84.87,84.81,84.86,8300.0,66.3201,66.3671,66.3201,66.3592,8300.0
2013-04-16 13:30:00,84.86,84.92,84.78,84.78,10800.0,66.3592,66.4062,66.2967,66.2967,10800.0
2013-04-16 13:35:00,84.78,84.8,84.69,84.69,2500.0,66.2967,66.3123,66.2263,66.2263,2500.0
2013-04-16 13:40:00,84.66,84.66,84.58,84.59,4800.0,66.2028,66.2028,66.1403,66.1481,4800.0
2013-04-16 13:45:00,84.57,84.57,84.5,84.55,7000.0,66.1325,66.1325,66.0777,66.1168,7000.0
2013-04-16 13:50:00,84.57,84.6,84.52,84.56,4900.0,66.1325,66.1559,66.0934,66.1246,4900.0
2013-04-16 13:55:00,84.51,84.56,84.45,84.48,15400.0,66.0855,66.1246,66.0386,66.0621,15400.0
2013-04-16 14:00:00,84.5,84.52,84.44,84.47,7900.0,66.0777,66.0934,66.0308,66.0543,7900.0
2013-04-16 14:05:00,84.5,84.5,84.42,84.45,5600.0,66.0777,66.0777,66.0152,66.0386,5600.0
2013-04-16 14:10:00,84.44,84.44,84.37,84.41,4400.0,66.0308,66.0308,65.9761,66.0073,4400.0
2013-04-16 14:15:00,84.42,84.44,84.38,84.41,3900.0,66.0152,66.0308,65.9839,66.0073,3900.0
2013-04-16 14:20:00,84.43,84.47,84.4,84.4,4600.0,66.023,66.0543,65.9995,65.9995,4600.0
2013-04-16 14:25:00,84.4,84.41,84.32,84.38,5700.0,65.9995,66.0073,65.937,65.9839,5700.0
2013-04-16 14:30:00,84.4,84.4,84.34,84.34,14100.0,65.9995,65.9995,65.9526,65.9526,14100.0
2013-04-16 14:35:00,84.36,84.43,84.33,84.43,9900.0,65.9682,66.023,65.9448,66.023,9900.0
2013-04-16 14:40:00,84.39,84.41,84.33,84.4,23200.0,65.9917,66.0073,65.9448,65.9995,23200.0
2013-04-16 14:45:00,84.4,84.47,84.39,84.44,12900.0,65.9995,66.0543,65.9917,66.0308,12900.0
2013-04-16 14:50:00,84.42,84.44,84.4,84.44,9400.0,66.0152,66.0308,65.9995,66.0308,9400.0
2013-04-16 14:55:00,84.43,84.44,84.35,84.36,19200.0,66.023,66.0308,65.9604,65.9682,19200.0
2013-04-16 15:00:00,84.38,84.42,84.38,84.39,8000.0,65.9839,66.0152,65.9839,65.9917,8000.0
2013-04-16 15:05:00,84.4,84.48,84.38,84.4,23900.0,65.9995,66.0621,65.9839,65.9995,23900.0
2013-04-16 15:10:00,84.4,84.44,84.38,84.41,17000.0,65.9995,66.0308,65.9839,66.0073,17000.0
2013-04-16 15:15:00,84.42,84.58,84.41,84.42,21900.0,66.0152,66.1403,66.0073,66.0152,21900.0
2013-04-16 15:20:00,84.42,84.44,84.4,84.42,15800.0,66.0152,66.0308,65.9995,66.0152,15800.0
2013-04-16 15:25:00,84.42,84.52,84.4,84.45,12100.0,66.0152,66.0934,65.9995,66.0386,12100.0
2013-04-16 15:30:00,84.46,84.54,84.46,84.5,12800.0,66.0464,66.109,66.0464,66.0777,12800.0
2013-04-16 15:35:00,84.51,84.6,84.49,84.59,14600.0,66.0855,66.1559,66.0699,66.1481,14600.0
2013-04-16 15:40:00,84.6,84.79,84.6,84.79,16900.0,66.1559,66.3045,66.1559,66.3045,16900.0
2013-04-16 15:45:00,84.8,84.87,84.78,84.83,29500.0,66.3123,66.3671,66.2967,66.3358,29500.0
2013-04-16 15:50:00,84.85,84.86,84.66,84.7,41900.0,66.3514,66.3592,66.2028,66.2341,41900.0
2013-04-16 15:55:00,84.7,84.78,84.68,84.75,48000.0,66.2341,66.2967,66.2185,66.2732,48000.0
2013-04-17 09:30:00,83.93,83.99,83.74,83.9,10500.0,65.632,65.6789,65.4834,65.6085,10500.0
2013-04-17 09:35:00,83.9,83.92,83.24,83.27,9800.0,65.6085,65.6242,65.0924,65.1159,9800.0
2013-04-17 09:40:00,83.25,83.43,83.21,83.39,13000.0,65.1002,65.241,65.069,65.2097,13000.0
2013-04-17 09:45:00,83.47,83.7,83.29,83.61,7800.0,65.2723,65.4521,65.1315,65.3818,7800.0
2013-04-17 09:50:00,83.78,83.78,83.46,83.56,5800.0,65.5147,65.5147,65.2645,65.3427,5800.0
2013-04-17 09:55:00,83.63,83.83,83.59,83.63,3700.0,65.3974,65.5538,65.3661,65.3974,3700.0
2013-04-17 10:00:00,83.76,83.83,83.64,83.67,5500.0,65.4991,65.5538,65.4052,65.4287,5500.0
2013-04-17 10:05:00,83.63,83.75,83.51,83.52,9200.0,65.3974,65.4912,65.3036,65.3114,9200.0
2013-04-17 10:10:00,83.49,83.67,83.49,83.49,4300.0,65.2879,65.4287,65.2879,65.2879,4300.0
2013-04-17 10:15:00,83.45,83.54,83.35,83.35,2500.0,65.2566,65.327,65.1784,65.1784,2500.0
2013-04-17 10:20:00,83.3,83.55,83.27,83.55,4200.0,65.1393,65.3348,65.1159,65.3348,4200.0
2013-04-17 10:25:00,83.56,83.7,83.51,83.7,6700.0,65.3427,65.4521,65.3036,65.4521,6700.0
2013-04-17 10:30:00,83.7,83.7,83.51,83.55,4200.0,65.4521,65.4521,65.3036,65.3348,4200.0
2013-04-17 10:35:00,83.56,83.59,83.38,83.38,3500.0,65.3427,65.3661,65.2019,65.2019,3500.0
2013-04-17 10:40:00,83.42,83.45,83.27,83.34,4000.0,65.2332,65.2566,65.1159,65.1706,4000.0
2013-04-17 10:45:00,83.32,83.45,83.31,83.36,3100.0,65.155,65.2566,65.1472,65.1863,3100.0
2013-04-17 10:50:00,83.27,83.33,83.23,83.33,18400.0,65.1159,65.1628,65.0846,65.1628,18400.0
2013-04-17 10:55:00,83.31,83.31,83.22,83.25,16300.0,65.1472,65.1472,65.0768,65.1002,16300.0
2013-04-17 11:00:00,83.25,83.3,83.24,83.27,8500.0,65.1002,65.1393,65.0924,65.1159,8500.0
2013-04-17 11:05:00,83.29,83.38,83.21,83.31,8500.0,65.1315,65.2019,65.069,65.1472,8500.0
2013-04-17 11:10:00,83.29,83.44,83.29,83.41,2800.0,65.1315,65.2488,65.1315,65.2254,2800.0
2013-04-17 11:15:00,83.45,83.53,83.36,83.5,6400.0,65.2566,65.3192,65.1863,65.2957,6400.0
2013-04-17 11:20:00,83.53,83.81,83.53,83.69,5700.0,65.3192,65.5381,65.3192,65.4443,5700.0
2013-04-17 11:25:00,83.66,83.72,83.57,83.63,4400.0,65.4209,65.4678,65.3505,65.3974,4400.0
2013-04-17 11:30:00,83.62,83.67,83.46,83.46,11500.0,65.3896,65.4287,65.2645,65.2645,11500.0
2013-04-17 11:35:00,83.43,83.64,83.4,83.6,9200.0,65.241,65.4052,65.2175,65.3739,9200.0
2013-04-17 11:40:00,83.61,83.76,83.59,83.67,7300.0,65.3818,65.4991,65.3661,65.4287,7300.0
2013-04-17 11:45:00,83.64,83.64,83.51,83.53,10000.0,65.4052,65.4052,65.3036,65.3192,10000.0
2013-04-17 11:50:00,83.57,83.72,83.57,83.63,4300.0,65.3505,65.4678,65.3505,65.3974,4300.0
2013-04-17 11:55:00,83.63,83.63,83.54,83.6,2500.0,65.3974,65.3974,65.327,65.3739,2500.0
2013-04-17 12:00:00,83.61,83.72,83.56,83.57,7600.0,65.3818,65.4678,65.3427,65.3505,7600.0
2013-04-17 12:05:00,83.56,83.69,83.56,83.64,11500.0,65.3427,65.4443,65.3427,65.4052,11500.0
2013-04-17 12:10:00,83.65,83.73,83.63,83.69,12000.0,65.413,65.4756,65.3974,65.4443,12000.0
2013-04-17 12:15:00,83.63,83.63,83.37,83.45,14900.0,65.3974,65.3974,65.1941,65.2566,14900.0
2013-04-17 12:20:00,83.45,83.54,83.37,83.53,3600.0,65.2566,65.327,65.1941,65.3192,3600.0
2013-04-17 12:25:00,83.56,83.56,83.27,83.3,7300.0,65.3427,65.3427,65.1159,65.1393,7300.0
2013-04-17 12:30:00,83.32,83.44,83.32,83.32,4000.0,65.155,65.2488,65.155,65.155,4000.0
2013-04-17 12:35:00,83.35,83.43,83.31,83.41,5200.0,65.1784,65.241,65.1472,65.2254,5200.0
2013-04-17 12:40:00,83.37,83.39,83.25,83.34,7500.0,65.1941,65.2097,65.1002,65.1706,7500.0
2013-04-17 12:45:00,83.34,83.42,83.24,83.29,6200.0,65.1706,65.2332,65.0924,65.1315,6200.0
2013-04-17 12:50:00,83.27,83.38,83.22,83.27,11600.0,65.1159,65.2019,65.0768,65.1159,11600.0
2013-04-17 12:55:00,83.27,83.41,83.27,83.37,7100.0,65.1159,65.2254,65.1159,65.1941,7100.0
2013-04-17 13:00:00,83.35,83.53,83.28,83.47,29500.0,65.1784,65.3192,65.1237,65.2723,29500.0
2013-04-17 13:05:00,83.48,83.48,83.3,83.36,7800.0,65.2801,65.2801,65.1393,65.1863,7800.0
2013-04-17 13:10:00,83.34,83.35,83.28,83.3,4200.0,65.1706,65.1784,65.1237,65.1393,4200.0
2013-04-17 13:15:00,83.31,83.41,83.26,83.26,7300.0,65.1472,65.2254,65.1081,65.1081,7300.0
2013-04-17 13:20:00,83.27,83.53,83.27,83.52,9100.0,65.1159,65.3192,65.1159,65.3114,9100.0
2013-04-17 13:25:00,83.55,83.57,83.41,83.46,3900.0,65.3348,65.3505,65.2254,65.2645,3900.0
2013-04-17 13:30:00,83.4,83.51,83.4,83.44,5100.0,65.2175,65.3036,65.2175,65.2488,5100.0
2013-04-17 13:35:00,83.5,83.74,83.5,83.73,4600.0,65.2957,65.4834,65.2957,65.4756,4600.0
2013-04-17 13:40:00,83.75,83.85,83.71,83.82,7000.0,65.4912,65.5694,65.46,65.546,7000.0
2013-04-17 13:45:00,83.83,83.85,83.75,83.78,9900.0,65.5538,65.5694,65.4912,65.5147,9900.0
2013-04-17 13:50:00,83.76,83.76,83.69,83.69,7700.0,65.4991,65.4991,65.4443,65.4443,7700.0
2013-04-17 13:55:00,83.7,83.76,83.67,83.71,3000.0,65.4521,65.4991,65.4287,65.46,3000.0
2013-04-17 14:00:00,83.69,83.72,83.51,83.52,5800.0,65.4443,65.4678,65.3036,65.3114,5800.0
2013-04-17 14:05:00,83.5,83.76,83.5,83.62,7300.0,65.2957,65.4991,65.2957,65.3896,7300.0
2013-04-17 14:10:00,83.62,83.73,83.62,83.68,4900.0,65.3896,65.4756,65.3896,65.4365,4900.0
2013-04-17 14:15:00,83.71,83.78,83.64,83.71,9700.0,65.46,65.5147,65.4052,65.46,9700.0
2013-04-17 14:20:00,83.71,83.85,83.71,83.74,8900.0,65.46,65.5694,65.46,65.4834,8900.0
2013-04-17 14:25:00,83.74,83.88,83.69,83.81,8500.0,65.4834,65.5929,65.4443,65.5381,8500.0
2013-04-17 14:30:00,83.77,83.85,83.73,83.82,9300.0,65.5069,65.5694,65.4756,65.546,9300.0
2013-04-17 14:35:00,83.8,83.82,83.73,83.73,12900.0,65.5303,65.546,65.4756,65.4756,12900.0
2013-04-17 14:40:00,83.72,83.76,83.61,83.69,14300.0,65.4678,65.4991,65.3818,65.4443,14300.0
2013-04-17 14:45:00,83.69,83.81,83.68,83.77,17900.0,65.4443,65.5381,65.4365,65.5069,17900.0
2013-04-17 14:50:00,83.78,83.78,83.58,83.6,9900.0,65.5147,65.5147,65.3583,65.3739,9900.0
2013-04-17 14:55:00,83.6,83.77,83.6,83.77,6900.0,65.3739,65.5069,65.3739,65.5069,6900.0
2013-04-17 15:00:00,83.7,83.76,83.62,83.75,4700.0,65.4521,65.4991,65.3896,65.4912,4700.0
2013-04-17 15:05:00,83.75,83.81,83.63,83.71,17700.0,65.4912,65.5381,65.3974,65.46,17700.0
2013-04-17 15:10:00,83.73,83.76,83.64,83.73,15100.0,65.4756,65.4991,65.4052,65.4756,15100.0
2013-04-17 15:15:00,83.74,84.01,83.72,83.94,18300.0,65.4834,65.6945,65.4678,65.6398,18300.0
2013-04-17 15:20:00,83.93,84.0,83.88,84.0,10900.0,65.632,65.6867,65.5929,65.6867,10900.0
2013-04-17 15:25:00,83.99,84.01,83.86,83.89,12700.0,65.6789,65.6945,65.5772,65.6007,12700.0
2013-04-17 15:30:00,83.92,83.93,83.8,83.86,16400.0,65.6242,65.632,65.5303,65.5772,16400.0
2013-04-17 15:35:00,83.84,83.91,83.75,83.82,12800.0,65.5616,65.6163,65.4912,65.546,12800.0
2013-04-17 15:40:00,83.81,83.9,83.8,83.9,12900.0,65.5381,65.6085,65.5303,65.6085,12900.0
2013-04-17 15:45:00,83.9,83.99,83.82,83.92,21700.0,65.6085,65.6789,65.546,65.6242,21700.0
2013-04-17 15:50:00,83.94,83.96,83.82,83.96,30700.0,65.6398,65.6554,65.546,65.6554,30700.0
2013-04-17 15:55:00,83.97,84.0,83.81,83.82,43200.0,65.6633,65.6867,65.5381,65.546,43200.0
2013-04-18 09:30:00,84.03,84.57,83.84,84.28,71000.0,65.7102,66.1325,65.5616,65.9057,71000.0
2013-04-18 09:35:00,84.19,84.19,83.53,83.53,4700.0,65.8353,65.8353,65.3192,65.3192,4700.0
2013-04-18 09:40:00,83.34,83.64,83.33,83.6,3600.0,65.1706,65.4052,65.1628,65.3739,3600.0
2013-04-18 09:45:00,83.68,83.73,83.54,83.63,4600.0,65.4365,65.4756,65.327,65.3974,4600.0
2013-04-18 09:50:00,83.62,83.63,83.44,83.57,3200.0,65.3896,65.3974,65.2488,65.3505,3200.0
2013-04-18 09:55:00,83.48,83.48,83.25,83.25,2400.0,65.2801,65.2801,65.1002,65.1002,2400.0
2013-04-18 10:00:00,83.2,83.31,82.86,82.86,9100.0,65.0611,65.1472,64.7953,64.7953,9100.0
2013-04-18 10:05:00,82.91,83.15,82.72,82.84,8400.0,64.8344,65.022,64.6858,64.7796,8400.0
2013-04-18 10:10:00,82.88,83.04,82.88,83.04,5100.0,64.8109,64.936,64.8109,64.936,5100.0
2013-04-18 10:15:00,83.0,83.31,83.0,83.09,18900.0,64.9047,65.1472,64.9047,64.9751,18900.0
2013-04-18 10:20:00,83.11,83.21,83.11,83.15,1300.0,64.9908,65.069,64.9908,65.022,1300.0
2013-04-18 10:25:00,83.07,83.24,82.93,83.23,3900.0,64.9595,65.0924,64.85,65.0846,3900.0
2013-04-18 10:30:00,83.3,83.55,83.29,83.55,2500.0,65.1393,65.3348,65.1315,65.3348,2500.0
2013-04-18 10:35:00,83.52,83.56,83.45,83.48,6100.0,65.3114,65.3427,65.2566,65.2801,6100.0
2013-04-18 10:40:00,83.48,83.64,83.48,83.64,4700.0,65.2801,65.4052,65.2801,65.4052,4700.0
2013-04-18 10:45:00,83.69,83.79,83.58,83.71,3900.0,65.4443,65.5225,65.3583,65.46,3900.0
2013-04-18 10:50:00,83.7,84.03,83.7,84.02,5800.0,65.4521,65.7102,65.4521,65.7024,5800.0
2013-04-18 10:55:00,83.98,84.0,83.84,83.93,4000.0,65.6711,65.6867,65.5616,65.632,4000.0
2013-04-18 11:00:00,83.93,83.95,83.86,83.91,19200.0,65.632,65.6476,65.5772,65.6163,19200.0
2013-04-18 11:05:00,83.89,83.98,83.89,83.93,15900.0,65.6007,65.6711,65.6007,65.632,15900.0
2013-04-18 11:10:00,83.9,83.93,83.84,83.86,21800.0,65.6085,65.632,65.5616,65.5772,21800.0
2013-04-18 11:15:00,83.86,83.88,83.66,83.66,7800.0,65.5772,65.5929,65.4209,65.4209,7800.0
2013-04-18 11:20:00,83.68,83.69,83.42,83.51,6400.0,65.4365,65.4443,65.2332,65.3036,6400.0
2013-04-18 11:25:00,83.51,83.56,83.26,83.3,5600.0,65.3036,65.3427,65.1081,65.1393,5600.0
2013-04-18 11:30:00,83.26,83.29,83.2,83.2,2700.0,65.1081,65.1315,65.0611,65.0611,2700.0
2013-04-18 11:35:00,83.2,83.3,83.19,83.25,3700.0,65.0611,65.1393,65.0533,65.1002,3700.0
2013-04-18 11:40:00,83.23,83.24,82.96,82.97,3400.0,65.0846,65.0924,64.8735,64.8813,3400.0
2013-04-18 11:45:00,82.96,83.07,82.92,83.0,6400.0,64.8735,64.9595,64.8422,64.9047,6400.0
2013-04-18 11:50:00,83.06,83.07,82.9,83.07,4800.0,64.9517,64.9595,64.8265,64.9595,4800.0
2013-04-18 11:55:00,83.07,83.17,83.07,83.17,12900.0,64.9595,65.0377,64.9595,65.0377,12900.0
2013-04-18 12:00:00,83.2,83.24,82.96,83.04,5300.0,65.0611,65.0924,64.8735,64.936,5300.0
2013-04-18 12:05:00,83.07,83.17,83.07,83.08,4800.0,64.9595,65.0377,64.9595,64.9673,4800.0
2013-04-18 12:10:00,83.1,83.2,83.1,83.16,6500.0,64.9829,65.0611,64.9829,65.0299,6500.0
2013-04-18 12:15:00,83.16,83.2,83.09,83.14,14800.0,65.0299,65.0611,64.9751,65.0142,14800.0
2013-04-18 12:20:00,83.11,83.27,83.09,83.21,5300.0,64.9908,65.1159,64.9751,65.069,5300.0
2013-04-18 12:25:00,83.26,83.28,83.21,83.24,3800.0,65.1081,65.1237,65.069,65.0924,3800.0
2013-04-18 12:30:00,83.21,83.27,83.15,83.22,9900.0,65.069,65.1159,65.022,65.0768,9900.0
2013-04-18 12:35:00,83.24,83.29,83.14,83.21,30900.0,65.0924,65.1315,65.0142,65.069,30900.0
2013-04-18 12:40:00,83.24,83.4,83.23,83.29,46400.0,65.0924,65.2175,65.0846,65.1315,46400.0
2013-04-18 12:45:00,83.24,83.38,83.24,83.38,1600.0,65.0924,65.2019,65.0924,65.2019,1600.0
2013-04-18 12:50:00,83.38,83.42,83.32,83.42,29700.0,65.2019,65.2332,65.155,65.2332,29700.0
2013-04-18 12:55:00,83.44,83.5,83.34,83.36,3900.0,65.2488,65.2957,65.1706,65.1863,3900.0
2013-04-18 13:00:00,83.38,83.38,83.27,83.34,4000.0,65.2019,65.2019,65.1159,65.1706,4000.0
2013-04-18 13:05:00,83.41,83.41,83.31,83.33,1900.0,65.2254,65.2254,65.1472,65.1628,1900.0
2013-04-18 13:10:00,83.36,83.41,83.3,83.33,4600.0,65.1863,65.2254,65.1393,65.1628,4600.0
2013-04-18 13:15:00,83.28,83.29,83.27,83.27,2300.0,65.1237,65.1315,65.1159,65.1159,2300.0
2013-04-18 13:20:00,83.16,83.27,83.16,83.19,3600.0,65.0299,65.1159,65.0299,65.0533,3600.0
2013-04-18 13:25:00,83.22,83.22,83.12,83.16,5900.0,65.0768,65.0768,64.9986,65.0299,5900.0
2013-04-18 13:30:00,83.2,83.24,83.18,83.18,4300.0,65.0611,65.0924,65.0455,65.0455,4300.0
2013-04-18 13:35:00,83.12,83.25,83.09,83.25,9000.0,64.9986,65.1002,64.9751,65.1002,9000.0
2013-04-18 13:40:00,83.25,83.26,83.15,83.2,4200.0,65.1002,65.1081,65.022,65.0611,4200.0
2013-04-18 13:45:00,83.19,83.19,83.14,83.17,16900.0,65.0533,65.0533,65.0142,65.0377,16900.0
2013-04-18 13:50:00,83.19,83.19,83.04,83.09,7200.0,65.0533,65.0533,64.936,64.9751,7200.0
2013-04-18 13:55:00,83.07,83.12,82.99,83.06,7700.0,64.9595,64.9986,64.8969,64.9517,7700.0
2013-04-18 14:00:00,83.04,83.06,82.96,82.98,9100.0,64.936,64.9517,64.8735,64.8891,9100.0
2013-04-18 14:05:00,82.97,82.98,82.79,82.79,20500.0,64.8813,64.8891,64.7405,64.7405,20500.0
2013-04-18 14:10:00,82.77,82.77,82.59,82.67,16700.0,64.7249,64.7249,64.5841,64.6467,16700.0
2013-04-18 14:15:00,82.71,82.76,82.49,82.56,11900.0,64.678,64.7171,64.5059,64.5607,11900.0
2013-04-18 14:20:00,82.55,82.67,82.48,82.62,13000.0,64.5528,64.6467,64.4981,64.6076,13000.0
2013-04-18 14:25:00,82.62,82.82,82.62,82.77,6000.0,64.6076,64.764,64.6076,64.7249,6000.0
2013-04-18 14:30:00,82.77,82.78,82.7,82.77,4100.0,64.7249,64.7327,64.6701,64.7249,4100.0
2013-04-18 14:35:00,82.77,82.83,82.74,82.76,4300.0,64.7249,64.7718,64.7014,64.7171,4300.0
2013-04-18 14:40:00,82.75,82.75,82.63,82.67,8000.0,64.7092,64.7092,64.6154,64.6467,8000.0
2013-04-18 14:45:00,82.68,83.0,82.66,82.89,40500.0,64.6545,64.9047,64.6389,64.8187,40500.0
2013-04-18 14:50:00,82.91,82.97,82.85,82.9,10100.0,64.8344,64.8813,64.7874,64.8265,10100.0
2013-04-18 14:55:00,82.92,82.92,82.7,82.87,9300.0,64.8422,64.8422,64.6701,64.8031,9300.0
2013-04-18 15:00:00,82.86,82.86,82.7,82.77,8800.0,64.7953,64.7953,64.6701,64.7249,8800.0
2013-04-18 15:05:00,82.77,82.91,82.74,82.86,10500.0,64.7249,64.8344,64.7014,64.7953,10500.0
2013-04-18 15:10:00,82.86,83.01,82.82,82.99,11800.0,64.7953,64.9126,64.764,64.8969,11800.0
2013-04-18 15:15:00,82.97,83.0,82.87,82.92,8600.0,64.8813,64.9047,64.8031,64.8422,8600.0
2013-04-18 15:20:00,82.86,82.88,82.71,82.74,5900.0,64.7953,64.8109,64.678,64.7014,5900.0
2013-04-18 15:25:00,82.85,82.91,82.77,82.91,7800.0,64.7874,64.8344,64.7249,64.8344,7800.0
2013-04-18 15:30:00,82.91,82.99,82.88,82.97,10000.0,64.8344,64.8969,64.8109,64.8813,10000.0
2013-04-18 15:35:00,82.95,82.97,82.86,82.93,10700.0,64.8656,64.8813,64.7953,64.85,10700.0
2013-04-18 15:40:00,82.92,83.03,82.92,83.0,17500.0,64.8422,64.9282,64.8422,64.9047,17500.0
2013-04-18 15:45:00,83.0,83.04,82.91,82.96,29900.0,64.9047,64.936,64.8344,64.8735,29900.0
2013-04-18 15:50:00,82.95,82.98,82.89,82.9,22400.0,64.8656,64.8891,64.8187,64.8265,22400.0
2013-04-18 15:55:00,82.92,82.94,82.79,82.91,29900.0,64.8422,64.8578,64.7405,64.8344,29900.0
2013-04-19 09:30:00,83.06,83.21,82.69,82.88,75800.0,64.9517,65.069,64.6623,64.8109,75800.0
2013-04-19 09:35:00,82.85,83.11,82.75,82.91,5500.0,64.7874,64.9908,64.7092,64.8344,5500.0
2013-04-19 09:40:00,82.93,82.93,82.4,82.68,4400.0,64.85,64.85,64.4356,64.6545,4400.0
2013-04-19 09:45:00,82.68,82.68,82.39,82.42,5500.0,64.6545,64.6545,64.4277,64.4512,5500.0
2013-04-19 09:50:00,82.47,82.69,82.45,82.61,6200.0,64.4903,64.6623,64.4747,64.5998,6200.0
2013-04-19 09:55:00,82.47,82.53,82.4,82.41,18200.0,64.4903,64.5372,64.4356,64.4434,18200.0
2013-04-19 10:00:00,82.44,82.44,82.37,82.4,54900.0,64.4668,64.4668,64.4121,64.4356,54900.0
2013-04-19 10:05:00,82.41,82.63,82.38,82.62,10600.0,64.4434,64.6154,64.4199,64.6076,10600.0
2013-04-19 10:10:00,82.61,82.62,82.52,82.6,6400.0,64.5998,64.6076,64.5294,64.5919,6400.0
2013-04-19 10:15:00,82.69,82.69,82.45,82.56,3400.0,64.6623,64.6623,64.4747,64.5607,3400.0
2013-04-19 10:20:00,82.57,82.57,82.44,82.46,1500.0,64.5685,64.5685,64.4668,64.4825,1500.0
2013-04-19 10:25:00,82.41,82.44,82.25,82.36,6000.0,64.4434,64.4668,64.3183,64.4043,6000.0
2013-04-19 10:30:00,82.48,82.68,82.47,82.68,4200.0,64.4981,64.6545,64.4903,64.6545,4200.0
2013-04-19 10:35:00,82.7,82.76,82.66,82.7,6300.0,64.6701,64.7171,64.6389,64.6701,6300.0
2013-04-19 10:40:00,82.7,82.84,82.66,82.84,3900.0,64.6701,64.7796,64.6389,64.7796,3900.0
2013-04-19 10:45:00,82.8,82.82,82.53,82.53,7300.0,64.7483,64.764,64.5372,64.5372,7300.0
2013-04-19 10:50:00,82.53,82.57,82.37,82.57,13500.0,64.5372,64.5685,64.4121,64.5685,13500.0
2013-04-19 10:55:00,82.6,82.96,82.59,82.95,21100.0,64.5919,64.8735,64.5841,64.8656,21100.0
2013-04-19 11:00:00,82.96,82.97,82.74,82.75,29900.0,64.8735,64.8813,64.7014,64.7092,29900.0
2013-04-19 11:05:00,82.74,82.97,82.74,82.93,5000.0,64.7014,64.8813,64.7014,64.85,5000.0
2013-04-19 11:10:00,82.92,82.97,82.86,82.95,6400.0,64.8422,64.8813,64.7953,64.8656,6400.0
2013-04-19 11:15:00,82.97,82.97,82.87,82.95,11700.0,64.8813,64.8813,64.8031,64.8656,11700.0
2013-04-19 11:20:00,82.97,83.1,82.92,83.05,19200.0,64.8813,64.9829,64.8422,64.9438,19200.0
2013-04-19 11:25:00,83.05,83.11,82.99,82.99,15900.0,64.9438,64.9908,64.8969,64.8969,15900.0
2013-04-19 11:30:00,83.0,83.08,82.99,83.0,5300.0,64.9047,64.9673,64.8969,64.9047,5300.0
2013-04-19 11:35:00,83.04,83.12,83.03,83.09,3800.0,64.936,64.9986,64.9282,64.9751,3800.0
2013-04-19 11:40:00,83.06,83.15,83.05,83.15,5800.0,64.9517,65.022,64.9438,65.022,5800.0
2013-04-19 11:45:00,83.14,83.19,83.09,83.09,3400.0,65.0142,65.0533,64.9751,64.9751,3400.0
2013-04-19 11:50:00,83.06,83.15,83.04,83.06,3500.0,64.9517,65.022,64.936,64.9517,3500.0
2013-04-19 11:55:00,83.1,83.1,83.03,83.03,3400.0,64.9829,64.9829,64.9282,64.9282,3400.0
2013-04-19 12:00:00,83.06,83.1,82.97,83.05,3300.0,64.9517,64.9829,64.8813,64.9438,3300.0
2013-04-19 12:05:00,83.09,83.09,82.95,82.95,2600.0,64.9751,64.9751,64.8656,64.8656,2600.0
2013-04-19 12:10:00,82.98,83.01,82.88,83.0,5500.0,64.8891,64.9126,64.8109,64.9047,5500.0
2013-04-19 12:15:00,83.0,83.04,82.71,82.73,37600.0,64.9047,64.936,64.678,64.6936,37600.0
2013-04-19 12:20:00,82.77,82.77,82.62,82.68,9900.0,64.7249,64.7249,64.6076,64.6545,9900.0
2013-04-19 12:25:00,82.7,82.83,82.69,82.83,1500.0,64.6701,64.7718,64.6623,64.7718,1500.0
2013-04-19 12:30:00,82.87,82.91,82.79,82.83,4200.0,64.8031,64.8344,64.7405,64.7718,4200.0
2013-04-19 12:35:00,82.88,82.89,82.81,82.82,2000.0,64.8109,64.8187,64.7562,64.764,2000.0
2013-04-19 12:40:00,82.84,82.91,82.8,82.83,4400.0,64.7796,64.8344,64.7483,64.7718,4400.0
2013-04-19 12:45:00,82.83,82.86,82.73,82.73,2700.0,64.7718,64.7953,64.6936,64.6936,2700.0
2013-04-19 12:50:00,82.72,82.77,82.71,82.77,1300.0,64.6858,64.7249,64.678,64.7249,1300.0
2013-04-19 12:55:00,82.79,82.82,82.73,82.74,1900.0,64.7405,64.764,64.6936,64.7014,1900.0
2013-04-19 13:00:00,82.77,82.85,82.75,82.77,2700.0,64.7249,64.7874,64.7092,64.7249,2700.0
2013-04-19 13:05:00,82.76,82.76,82.64,82.65,2300.0,64.7171,64.7171,64.6232,64.631,2300.0
2013-04-19 13:10:00,82.65,82.7,82.64,82.7,3700.0,64.631,64.6701,64.6232,64.6701,3700.0
2013-04-19 13:15:00,82.7,82.72,82.66,82.68,5600.0,64.6701,64.6858,64.6389,64.6545,5600.0
2013-04-19 13:20:00,82.7,82.85,82.7,82.85,2900.0,64.6701,64.7874,64.6701,64.7874,2900.0
2013-04-19 13:25:00,82.83,82.88,82.79,82.88,2200.0,64.7718,64.8109,64.7405,64.8109,2200.0
2013-04-19 13:30:00,82.94,82.94,82.82,82.82,4700.0,64.8578,64.8578,64.764,64.764,4700.0
2013-04-19 13:35:00,82.83,82.9,82.82,82.82,1500.0,64.7718,64.8265,64.764,64.764,1500.0
2013-04-19 13:40:00,82.85,82.87,82.85,82.86,1100.0,64.7874,64.8031,64.7874,64.7953,1100.0
2013-04-19 13:45:00,82.84,82.88,82.83,82.84,2700.0,64.7796,64.8109,64.7718,64.7796,2700.0
2013-04-19 13:50:00,82.85,82.88,82.83,82.83,2200.0,64.7874,64.8109,64.7718,64.7718,2200.0
2013-04-19 13:55:00,82.81,82.93,82.81,82.93,6400.0,64.7562,64.85,64.7562,64.85,6400.0
2013-04-19 14:00:00,82.94,83.06,82.94,83.04,11800.0,64.8578,64.9517,64.8578,64.936,11800.0
2013-04-19 14:05:00,83.03,83.14,83.03,83.14,17100.0,64.9282,65.0142,64.9282,65.0142,17100.0
2013-04-19 14:10:00,83.17,83.2,83.11,83.14,7100.0,65.0377,65.0611,64.9908,65.0142,7100.0
2013-04-19 14:15:00,83.13,83.17,83.13,83.16,4200.0,65.0064,65.0377,65.0064,65.0299,4200.0
2013-04-19 14:20:00,83.18,83.2,83.16,83.2,3000.0,65.0455,65.0611,65.0299,65.0611,3000.0
2013-04-19 14:25:00,83.19,83.23,82.79,82.79,48200.0,65.0533,65.0846,64.7405,64.7405,48200.0
2013-04-19 14:30:00,82.81,82.9,82.77,82.89,27300.0,64.7562,64.8265,64.7249,64.8187,27300.0
2013-04-19 14:35:00,82.89,82.91,82.86,82.9,16800.0,64.8187,64.8344,64.7953,64.8265,16800.0
2013-04-19 14:40:00,82.89,82.94,82.77,82.84,16000.0,64.8187,64.8578,64.7249,64.7796,16000.0
2013-04-19 14:45:00,82.83,82.93,82.81,82.92,4000.0,64.7718,64.85,64.7562,64.8422,4000.0
2013-04-19 14:50:00,82.9,83.02,82.9,83.02,4700.0,64.8265,64.9204,64.8265,64.9204,4700.0
2013-04-19 14:55:00,83.04,83.07,82.99,83.01,7700.0,64.936,64.9595,64.8969,64.9126,7700.0
2013-04-19 15:00:00,83.0,83.0,82.83,82.89,8500.0,64.9047,64.9047,64.7718,64.8187,8500.0
2013-04-19 15:05:00,82.88,83.08,82.88,83.04,5400.0,64.8109,64.9673,64.8109,64.936,5400.0
2013-04-19 15:10:00,83.02,83.04,82.89,82.91,7000.0,64.9204,64.936,64.8187,64.8344,7000.0
2013-04-19 15:15:00,82.9,82.94,82.86,82.88,8800.0,64.8265,64.8578,64.7953,64.8109,8800.0
2013-04-19 15:20:00,82.89,82.99,82.89,82.9,7400.0,64.8187,64.8969,64.8187,64.8265,7400.0
2013-04-19 15:25:00,82.93,83.07,82.93,83.04,11600.0,64.85,64.9595,64.85,64.936,11600.0
2013-04-19 15:30:00,83.03,83.06,83.03,83.03,8500.0,64.9282,64.9517,64.9282,64.9282,8500.0
2013-04-19 15:35:00,83.01,83.06,82.99,83.04,16500.0,64.9126,64.9517,64.8969,64.936,16500.0
2013-04-19 15:40:00,83.04,83.22,83.03,83.15,16300.0,64.936,65.0768,64.9282,65.022,16300.0
2013-04-19 15:45:00,83.15,83.19,83.15,83.18,19600.0,65.022,65.0533,65.022,65.0455,19600.0
2013-04-19 15:50:00,83.2,83.2,83.13,83.17,18200.0,65.0611,65.0611,65.0064,65.0377,18200.0
2013-04-19 15:55:00,83.18,83.23,83.15,83.16,35500.0,65.0455,65.0846,65.022,65.0299,35500.0
2013-04-22 09:30:00,83.18,83.18,82.85,82.9,32200.0,65.0455,65.0455,64.7874,64.8265,32200.0
2013-04-22 09:35:00,82.95,83.06,82.03,82.21,28700.0,64.8656,64.9517,64.1462,64.287,28700.0
2013-04-22 09:40:00,82.24,82.34,82.06,82.29,12300.0,64.3104,64.3886,64.1697,64.3495,12300.0
2013-04-22 09:45:00,82.32,82.71,82.28,82.59,28700.0,64.373,64.678,64.3417,64.5841,28700.0
2013-04-22 09:50:00,82.6,82.7,82.45,82.65,25900.0,64.5919,64.6701,64.4747,64.631,25900.0
2013-04-22 09:55:00,82.65,82.75,82.54,82.69,18600.0,64.631,64.7092,64.545,64.6623,18600.0
2013-04-22 10:00:00,82.65,82.69,82.3,82.46,20500.0,64.631,64.6623,64.3574,64.4825,20500.0
2013-04-22 10:05:00,82.49,82.49,82.27,82.37,11400.0,64.5059,64.5059,64.3339,64.4121,11400.0
2013-04-22 10:10:00,82.36,82.62,82.23,82.58,6500.0,64.4043,64.6076,64.3026,64.5763,6500.0
2013-04-22 10:15:00,82.53,83.01,82.53,82.97,7000.0,64.5372,64.9126,64.5372,64.8813,7000.0
2013-04-22 10:20:00,83.01,83.05,82.59,82.59,19100.0,64.9126,64.9438,64.5841,64.5841,19100.0
2013-04-22 10:25:00,82.58,82.7,82.47,82.64,19200.0,64.5763,64.6701,64.4903,64.6232,19200.0
2013-04-22 10:30:00,82.68,82.74,82.44,82.5,15400.0,64.6545,64.7014,64.4668,64.5137,15400.0
2013-04-22 10:35:00,82.55,82.59,82.44,82.59,10300.0,64.5528,64.5841,64.4668,64.5841,10300.0
2013-04-22 10:40:00,82.62,82.75,82.59,82.68,5200.0,64.6076,64.7092,64.5841,64.6545,5200.0
2013-04-22 10:45:00,82.72,82.9,82.72,82.9,1400.0,64.6858,64.8265,64.6858,64.8265,1400.0
2013-04-22 10:50:00,82.9,83.07,82.9,83.04,8000.0,64.8265,64.9595,64.8265,64.936,8000.0
2013-04-22 10:55:00,83.07,83.08,82.95,83.06,9600.0,64.9595,64.9673,64.8656,64.9517,9600.0
2013-04-22 11:00:00,83.04,83.11,82.96,82.97,8800.0,64.936,64.9908,64.8735,64.8813,8800.0
2013-04-22 11:05:00,82.99,83.05,82.98,83.03,4700.0,64.8969,64.9438,64.8891,64.9282,4700.0
2013-04-22 11:10:00,83.02,83.21,83.01,83.07,8600.0,64.9204,65.069,64.9126,64.9595,8600.0
2013-04-22 11:15:00,83.03,83.15,82.95,83.13,6400.0,64.9282,65.022,64.8656,65.0064,6400.0
2013-04-22 11:20:00,83.1,83.1,82.98,82.99,4600.0,64.9829,64.9829,64.8891,64.8969,4600.0
2013-04-22 11:25:00,83.0,83.13,83.0,83.09,4300.0,64.9047,65.0064,64.9047,64.9751,4300.0
2013-04-22 11:30:00,83.11,83.12,83.04,83.11,3400.0,64.9908,64.9986,64.936,64.9908,3400.0
2013-04-22 11:35:00,83.13,83.42,83.13,83.41,13700.0,65.0064,65.2332,65.0064,65.2254,13700.0
2013-04-22 11:40:00,83.45,83.45,83.3,83.35,5000.0,65.2566,65.2566,65.1393,65.1784,5000.0
2013-04-22 11:45:00,83.33,83.33,83.25,83.28,4700.0,65.1628,65.1628,65.1002,65.1237,4700.0
2013-04-22 11:50:00,83.27,83.33,83.24,83.33,10400.0,65.1159,65.1628,65.0924,65.1628,10400.0
2013-04-22 11:55:00,83.34,83.52,83.33,83.48,11600.0,65.1706,65.3114,65.1628,65.2801,11600.0
2013-04-22 12:00:00,83.45,83.47,83.37,83.42,35300.0,65.2566,65.2723,65.1941,65.2332,35300.0
2013-04-22 12:05:00,83.39,83.58,83.33,83.52,74900.0,65.2097,65.3583,65.1628,65.3114,74900.0
2013-04-22 12:10:00,83.5,83.53,83.31,83.31,6500.0,65.2957,65.3192,65.1472,65.1472,6500.0
2013-04-22 12:15:00,83.34,83.44,83.27,83.43,14300.0,65.1706,65.2488,65.1159,65.241,14300.0
2013-04-22 12:20:00,83.43,83.5,83.38,83.39,4900.0,65.241,65.2957,65.2019,65.2097,4900.0
2013-04-22 12:25:00,83.39,83.56,83.33,83.55,8100.0,65.2097,65.3427,65.1628,65.3348,8100.0
2013-04-22 12:30:00,83.55,83.61,83.5,83.5,4100.0,65.3348,65.3818,65.2957,65.2957,4100.0
2013-04-22 12:35:00,83.52,83.6,83.47,83.59,10100.0,65.3114,65.3739,65.2723,65.3661,10100.0
2013-04-22 12:40:00,83.63,83.71,83.59,83.59,3900.0,65.3974,65.46,65.3661,65.3661,3900.0
2013-04-22 12:45:00,83.62,83.69,83.62,83.65,4200.0,65.3896,65.4443,65.3896,65.413,4200.0
2013-04-22 12:50:00,83.63,83.63,83.57,83.61,1300.0,65.3974,65.3974,65.3505,65.3818,1300.0
2013-04-22 12:55:00,83.61,83.66,83.57,83.57,5100.0,65.3818,65.4209,65.3505,65.3505,5100.0
2013-04-22 13:00:00,83.57,83.61,83.57,83.6,4000.0,65.3505,65.3818,65.3505,65.3739,4000.0
2013-04-22 13:05:00,83.61,83.69,83.54,83.54,5100.0,65.3818,65.4443,65.327,65.327,5100.0
2013-04-22 13:10:00,83.52,83.55,83.49,83.53,10000.0,65.3114,65.3348,65.2879,65.3192,10000.0
2013-04-22 13:15:00,83.52,83.53,83.48,83.5,9800.0,65.3114,65.3192,65.2801,65.2957,9800.0
2013-04-22 13:20:00,83.48,83.58,83.48,83.57,3200.0,65.2801,65.3583,65.2801,65.3505,3200.0
2013-04-22 13:25:00,83.56,83.68,83.56,83.65,19700.0,65.3427,65.4365,65.3427,65.413,19700.0
2013-04-22 13:30:00,83.67,83.71,83.65,83.71,5000.0,65.4287,65.46,65.413,65.46,5000.0
2013-04-22 13:35:00,83.72,83.84,83.72,83.81,4900.0,65.4678,65.5616,65.4678,65.5381,4900.0
2013-04-22 13:40:00,83.81,83.87,83.76,83.87,3800.0,65.5381,65.5851,65.4991,65.5851,3800.0
2013-04-22 13:45:00,83.87,83.95,83.83,83.9,12600.0,65.5851,65.6476,65.5538,65.6085,12600.0
2013-04-22 13:50:00,83.88,83.89,83.77,83.85,5100.0,65.5929,65.6007,65.5069,65.5694,5100.0
2013-04-22 13:55:00,83.85,83.93,83.84,83.92,7700.0,65.5694,65.632,65.5616,65.6242,7700.0
2013-04-22 14:00:00,83.9,83.98,83.89,83.96,7600.0,65.6085,65.6711,65.6007,65.6554,7600.0
2013-04-22 14:05:00,83.95,83.98,83.92,83.97,5900.0,65.6476,65.6711,65.6242,65.6633,5900.0
2013-04-22 14:10:00,83.92,83.95,83.86,83.87,4500.0,65.6242,65.6476,65.5772,65.5851,4500.0
2013-04-22 14:15:00,83.88,84.09,83.88,84.02,6500.0,65.5929,65.7571,65.5929,65.7024,6500.0
2013-04-22 14:20:00,84.04,84.21,84.04,84.21,5300.0,65.718,65.8509,65.718,65.8509,5300.0
2013-04-22 14:25:00,84.22,84.38,84.22,84.28,9600.0,65.8588,65.9839,65.8588,65.9057,9600.0
2013-04-22 14:30:00,84.29,84.29,84.22,84.25,8800.0,65.9135,65.9135,65.8588,65.8822,8800.0
2013-04-22 14:35:00,84.25,84.25,84.13,84.19,30300.0,65.8822,65.8822,65.7884,65.8353,30300.0
2013-04-22 14:40:00,84.18,84.28,84.08,84.09,7900.0,65.8275,65.9057,65.7493,65.7571,7900.0
2013-04-22 14:45:00,84.1,84.14,84.05,84.07,5400.0,65.7649,65.7962,65.7258,65.7415,5400.0
2013-04-22 14:50:00,84.08,84.08,84.03,84.05,4300.0,65.7493,65.7493,65.7102,65.7258,4300.0
2013-04-22 14:55:00,84.05,84.07,84.0,84.02,3300.0,65.7258,65.7415,65.6867,65.7024,3300.0
2013-04-22 15:00:00,84.01,84.04,83.99,83.99,5900.0,65.6945,65.718,65.6789,65.6789,5900.0
2013-04-22 15:05:00,83.98,84.0,83.91,83.96,8300.0,65.6711,65.6867,65.6163,65.6554,8300.0
2013-04-22 15:10:00,83.97,84.0,83.91,83.97,8400.0,65.6633,65.6867,65.6163,65.6633,8400.0
2013-04-22 15:15:00,83.96,84.0,83.93,83.98,9600.0,65.6554,65.6867,65.632,65.6711,9600.0
2013-04-22 15:20:00,83.99,84.11,83.99,84.02,16400.0,65.6789,65.7727,65.6789,65.7024,16400.0
2013-04-22 15:25:00,84.02,84.08,83.89,83.96,9900.0,65.7024,65.7493,65.6007,65.6554,9900.0
2013-04-22 15:30:00,83.96,84.01,83.94,83.98,10900.0,65.6554,65.6945,65.6398,65.6711,10900.0
2013-04-22 15:35:00,83.98,84.16,83.94,84.13,20900.0,65.6711,65.8118,65.6398,65.7884,20900.0
2013-04-22 15:40:00,84.14,84.17,84.1,84.12,14400.0,65.7962,65.8197,65.7649,65.7806,14400.0
2013-04-22 15:45:00,84.12,84.14,84.01,84.09,26100.0,65.7806,65.7962,65.6945,65.7571,26100.0
2013-04-22 15:50:00,84.08,84.11,83.98,84.03,46300.0,65.7493,65.7727,65.6711,65.7102,46300.0
2013-04-22 15:55:00,84.01,84.08,84.0,84.04,30200.0,65.6945,65.7493,65.6867,65.718,30200.0
2013-04-23 09:30:00,84.23,84.5,84.08,84.27,16400.0,65.8666,66.0777,65.7493,65.8979,16400.0
2013-04-23 09:35:00,84.27,84.54,84.23,84.26,19000.0,65.8979,66.109,65.8666,65.89,19000.0
2013-04-23 09:40:00,84.26,84.5,84.05,84.13,9300.0,65.89,66.0777,65.7258,65.7884,9300.0
2013-04-23 09:45:00,84.17,84.3,84.17,84.25,4300.0,65.8197,65.9213,65.8197,65.8822,4300.0
2013-04-23 09:50:00,84.3,84.41,83.99,84.0,10700.0,65.9213,66.0073,65.6789,65.6867,10700.0
2013-04-23 09:55:00,84.03,84.13,83.92,83.94,2700.0,65.7102,65.7884,65.6242,65.6398,2700.0
2013-04-23 10:00:00,83.87,83.98,83.75,83.8,9300.0,65.5851,65.6711,65.4912,65.5303,9300.0
2013-04-23 10:05:00,83.83,83.9,83.72,83.85,7500.0,65.5538,65.6085,65.4678,65.5694,7500.0
2013-04-23 10:10:00,83.85,84.21,83.85,84.07,6700.0,65.5694,65.8509,65.5694,65.7415,6700.0
2013-04-23 10:15:00,84.06,84.46,84.06,84.46,29100.0,65.7336,66.0464,65.7336,66.0464,29100.0
2013-04-23 10:20:00,84.44,84.44,84.22,84.22,18800.0,66.0308,66.0308,65.8588,65.8588,18800.0
2013-04-23 10:25:00,84.22,84.36,84.21,84.23,10800.0,65.8588,65.9682,65.8509,65.8666,10800.0
2013-04-23 10:30:00,84.22,84.22,84.06,84.11,6600.0,65.8588,65.8588,65.7336,65.7727,6600.0
2013-04-23 10:35:00,84.13,84.24,84.13,84.16,16600.0,65.7884,65.8744,65.7884,65.8118,16600.0
2013-04-23 10:40:00,84.17,84.22,84.13,84.13,9400.0,65.8197,65.8588,65.7884,65.7884,9400.0
2013-04-23 10:45:00,84.1,84.26,84.1,84.14,4200.0,65.7649,65.89,65.7649,65.7962,4200.0
2013-04-23 10:50:00,84.15,84.16,84.12,84.16,1400.0,65.804,65.8118,65.7806,65.8118,1400.0
2013-04-23 10:55:00,84.1,84.33,84.1,84.23,54600.0,65.7649,65.9448,65.7649,65.8666,54600.0
2013-04-23 11:00:00,84.23,84.37,84.17,84.29,10000.0,65.8666,65.9761,65.8197,65.9135,10000.0
2013-04-23 11:05:00,84.31,84.33,84.22,84.27,19100.0,65.9291,65.9448,65.8588,65.8979,19100.0
2013-04-23 11:10:00,84.26,84.44,84.16,84.44,25700.0,65.89,66.0308,65.8118,66.0308,25700.0
2013-04-23 11:15:00,84.44,84.5,84.4,84.46,2200.0,66.0308,66.0777,65.9995,66.0464,2200.0
2013-04-23 11:20:00,84.5,84.55,84.44,84.44,12400.0,66.0777,66.1168,66.0308,66.0308,12400.0
2013-04-23 11:25:00,84.49,84.51,84.44,84.47,5500.0,66.0699,66.0855,66.0308,66.0543,5500.0
2013-04-23 11:30:00,84.44,84.51,84.43,84.49,7300.0,66.0308,66.0855,66.023,66.0699,7300.0
2013-04-23 11:35:00,84.45,84.48,84.45,84.47,2800.0,66.0386,66.0621,66.0386,66.0543,2800.0
2013-04-23 11:40:00,84.46,84.52,84.46,84.5,8900.0,66.0464,66.0934,66.0464,66.0777,8900.0
2013-04-23 11:45:00,84.5,84.52,84.48,84.49,10500.0,66.0777,66.0934,66.0621,66.0699,10500.0
2013-04-23 11:50:00,84.48,84.51,84.37,84.51,5700.0,66.0621,66.0855,65.9761,66.0855,5700.0
2013-04-23 11:55:00,84.48,84.53,84.45,84.5,10400.0,66.0621,66.1012,66.0386,66.0777,10400.0
2013-04-23 12:00:00,84.5,84.51,84.45,84.5,8100.0,66.0777,66.0855,66.0386,66.0777,8100.0
2013-04-23 12:05:00,84.47,84.52,84.43,84.48,33300.0,66.0543,66.0934,66.023,66.0621,33300.0
2013-04-23 12:10:00,84.48,84.48,84.36,84.44,10900.0,66.0621,66.0621,65.9682,66.0308,10900.0
2013-04-23 12:15:00,84.5,84.63,84.5,84.63,1800.0,66.0777,66.1794,66.0777,66.1794,1800.0
2013-04-23 12:20:00,84.66,84.94,84.66,84.92,8200.0,66.2028,66.4218,66.2028,66.4062,8200.0
2013-04-23 12:25:00,84.9,84.99,84.9,84.98,4800.0,66.3905,66.4609,66.3905,66.4531,4800.0
2013-04-23 12:30:00,84.98,85.0,84.91,84.91,5600.0,66.4531,66.4687,66.3983,66.3983,5600.0
2013-04-23 12:35:00,84.92,84.92,84.7,84.73,8300.0,66.4062,66.4062,66.2341,66.2576,8300.0
2013-04-23 12:40:00,84.71,84.85,84.71,84.78,7100.0,66.2419,66.3514,66.2419,66.2967,7100.0
2013-04-23 12:45:00,84.78,84.92,84.78,84.84,7100.0,66.2967,66.4062,66.2967,66.3436,7100.0
2013-04-23 12:50:00,84.82,84.83,84.75,84.77,4000.0,66.328,66.3358,66.2732,66.2889,4000.0
2013-04-23 12:55:00,84.81,84.91,84.8,84.89,6100.0,66.3201,66.3983,66.3123,66.3827,6100.0
2013-04-23 13:00:00,84.88,84.97,84.87,84.97,7400.0,66.3749,66.4453,66.3671,66.4453,7400.0
2013-04-23 13:05:00,84.95,84.95,84.05,84.09,12800.0,66.4296,66.4296,65.7258,65.7571,12800.0
2013-04-23 13:10:00,83.99,84.72,83.98,84.72,7800.0,65.6789,66.2498,65.6711,66.2498,7800.0
2013-04-23 13:15:00,84.69,84.91,84.62,84.88,6700.0,66.2263,66.3983,66.1716,66.3749,6700.0
2013-04-23 13:20:00,84.86,84.99,84.82,84.94,7300.0,66.3592,66.4609,66.328,66.4218,7300.0
2013-04-23 13:25:00,84.96,84.97,84.81,84.89,8600.0,66.4374,66.4453,66.3201,66.3827,8600.0
2013-04-23 13:30:00,84.9,84.92,84.72,84.89,9000.0,66.3905,66.4062,66.2498,66.3827,9000.0
2013-04-23 13:35:00,84.89,84.91,84.76,84.76,5900.0,66.3827,66.3983,66.281,66.281,5900.0
2013-04-23 13:40:00,84.74,84.78,84.67,84.77,3800.0,66.2654,66.2967,66.2107,66.2889,3800.0
2013-04-23 13:45:00,84.76,84.85,84.72,84.84,8400.0,66.281,66.3514,66.2498,66.3436,8400.0
2013-04-23 13:50:00,84.84,84.96,84.83,84.93,18000.0,66.3436,66.4374,66.3358,66.414,18000.0
2013-04-23 13:55:00,84.91,84.92,84.85,84.89,8100.0,66.3983,66.4062,66.3514,66.3827,8100.0
2013-04-23 14:00:00,84.87,84.92,84.83,84.83,8400.0,66.3671,66.4062,66.3358,66.3358,8400.0
2013-04-23 14:05:00,84.83,84.92,84.83,84.89,9100.0,66.3358,66.4062,66.3358,66.3827,9100.0
2013-04-23 14:10:00,84.85,84.89,84.71,84.81,7300.0,66.3514,66.3827,66.2419,66.3201,7300.0
2013-04-23 14:15:00,84.84,84.89,84.76,84.78,8300.0,66.3436,66.3827,66.281,66.2967,8300.0
2013-04-23 14:20:00,84.79,84.87,84.79,84.85,10100.0,66.3045,66.3671,66.3045,66.3514,10100.0
2013-04-23 14:25:00,84.83,84.87,84.79,84.79,11500.0,66.3358,66.3671,66.3045,66.3045,11500.0
2013-04-23 14:30:00,84.77,84.82,84.67,84.8,8100.0,66.2889,66.328,66.2107,66.3123,8100.0
2013-04-23 14:35:00,84.8,84.88,84.73,84.88,14100.0,66.3123,66.3749,66.2576,66.3749,14100.0
2013-04-23 14:40:00,84.87,84.91,84.67,84.67,8100.0,66.3671,66.3983,66.2107,66.2107,8100.0
2013-04-23 14:45:00,84.69,84.89,84.69,84.81,9800.0,66.2263,66.3827,66.2263,66.3201,9800.0
2013-04-23 14:50:00,84.8,84.82,84.73,84.74,6400.0,66.3123,66.328,66.2576,66.2654,6400.0
2013-04-23 14:55:00,84.74,84.84,84.72,84.81,14800.0,66.2654,66.3436,66.2498,66.3201,14800.0
2013-04-23 15:00:00,84.83,84.93,84.73,84.74,14100.0,66.3358,66.414,66.2576,66.2654,14100.0
2013-04-23 15:05:00,84.74,84.86,84.73,84.86,13000.0,66.2654,66.3592,66.2576,66.3592,13000.0
2013-04-23 15:10:00,84.85,84.98,84.85,84.95,11600.0,66.3514,66.4531,66.3514,66.4296,11600.0
2013-04-23 15:15:00,84.96,84.97,84.86,84.92,11400.0,66.4374,66.4453,66.3592,66.4062,11400.0
2013-04-23 15:20:00,84.9,85.08,84.87,84.96,28600.0,66.3905,66.5313,66.3671,66.4374,28600.0
2013-04-23 15:25:00,84.95,85.01,84.92,84.95,18400.0,66.4296,66.4765,66.4062,66.4296,18400.0
2013-04-23 15:30:00,84.94,85.0,84.89,84.94,21300.0,66.4218,66.4687,66.3827,66.4218,21300.0
2013-04-23 15:35:00,84.93,84.93,84.85,84.89,12300.0,66.414,66.414,66.3514,66.3827,12300.0
2013-04-23 15:40:00,84.89,85.04,84.89,85.03,23400.0,66.3827,66.5,66.3827,66.4922,23400.0
2013-04-23 15:45:00,85.04,85.08,84.99,85.01,35800.0,66.5,66.5313,66.4609,66.4765,35800.0
2013-04-23 15:50:00,84.95,85.02,84.9,84.92,21100.0,66.4296,66.4844,66.3905,66.4062,21100.0
2013-04-23 15:55:00,84.93,85.05,84.9,85.02,25600.0,66.414,66.5078,66.3905,66.4844,25600.0
2013-04-24 09:30:00,85.12,87.91,84.91,87.61,71700.0,66.5625,68.7443,66.3983,68.5097,71700.0
2013-04-24 09:35:00,87.64,88.0,86.32,86.32,41900.0,68.5332,68.8147,67.5009,67.5009,41900.0
2013-04-24 09:40:00,86.42,86.5,86.0,86.02,13800.0,67.5791,67.6417,67.2507,67.2663,13800.0
2013-04-24 09:45:00,85.88,85.89,85.3,85.89,24100.0,67.1569,67.1647,66.7033,67.1647,24100.0
2013-04-24 09:50:00,85.88,86.0,85.59,85.92,15300.0,67.1569,67.2507,66.9301,67.1881,15300.0
2013-04-24 09:55:00,86.0,86.0,85.6,85.65,18600.0,67.2507,67.2507,66.9379,66.977,18600.0
2013-04-24 10:00:00,85.71,86.01,85.61,85.93,20800.0,67.0239,67.2585,66.9457,67.196,20800.0
2013-04-24 10:05:00,85.91,85.94,85.74,85.85,10200.0,67.1803,67.2038,67.0474,67.1334,10200.0
2013-04-24 10:10:00,85.85,85.9,85.67,85.75,33700.0,67.1334,67.1725,66.9926,67.0552,33700.0
2013-04-24 10:15:00,85.79,85.88,85.59,85.65,40300.0,67.0865,67.1569,66.9301,66.977,40300.0
2013-04-24 10:20:00,85.64,85.8,85.57,85.7,8800.0,66.9692,67.0943,66.9144,67.0161,8800.0
2013-04-24 10:25:00,85.68,85.74,85.57,85.69,21400.0,67.0005,67.0474,66.9144,67.0083,21400.0
2013-04-24 10:30:00,85.72,85.87,85.66,85.81,32700.0,67.0317,67.149,66.9848,67.1021,32700.0
2013-04-24 10:35:00,85.81,86.11,85.8,86.03,20100.0,67.1021,67.3367,67.0943,67.2742,20100.0
2013-04-24 10:40:00,86.03,86.06,85.98,86.05,2900.0,67.2742,67.2976,67.2351,67.2898,2900.0
2013-04-24 10:45:00,85.95,86.18,85.95,86.03,68600.0,67.2116,67.3915,67.2116,67.2742,68600.0
2013-04-24 10:50:00,86.01,86.08,85.8,85.88,24700.0,67.2585,67.3133,67.0943,67.1569,24700.0
2013-04-24 10:55:00,85.89,85.94,85.77,85.77,11300.0,67.1647,67.2038,67.0708,67.0708,11300.0
2013-04-24 11:00:00,85.77,85.81,85.43,85.49,18600.0,67.0708,67.1021,66.805,66.8519,18600.0
2013-04-24 11:05:00,85.48,85.5,85.09,85.12,12000.0,66.8441,66.8597,66.5391,66.5625,12000.0
2013-04-24 11:10:00,85.18,85.54,85.15,85.46,22100.0,66.6095,66.891,66.586,66.8284,22100.0
2013-04-24 11:15:00,85.48,85.74,85.34,85.67,18700.0,66.8441,67.0474,66.7346,66.9926,18700.0
2013-04-24 11:20:00,85.67,85.67,85.31,85.35,24200.0,66.9926,66.9926,66.7111,66.7424,24200.0
2013-04-24 11:25:00,85.32,85.34,85.17,85.22,21900.0,66.7189,66.7346,66.6016,66.6407,21900.0
2013-04-24 11:30:00,85.25,85.53,85.25,85.53,29700.0,66.6642,66.8832,66.6642,66.8832,29700.0
2013-04-24 11:35:00,85.51,85.63,85.42,85.53,7900.0,66.8675,66.9614,66.7971,66.8832,7900.0
2013-04-24 11:40:00,85.54,85.65,85.48,85.6,5400.0,66.891,66.977,66.8441,66.9379,5400.0
2013-04-24 11:45:00,85.6,85.74,85.57,85.74,11700.0,66.9379,67.0474,66.9144,67.0474,11700.0
2013-04-24 11:50:00,85.73,85.74,85.59,85.6,71700.0,67.0396,67.0474,66.9301,66.9379,71700.0
2013-04-24 11:55:00,85.61,85.7,85.56,85.58,11500.0,66.9457,67.0161,66.9066,66.9223,11500.0
2013-04-24 12:00:00,85.61,85.61,85.36,85.36,21200.0,66.9457,66.9457,66.7502,66.7502,21200.0
2013-04-24 12:05:00,85.39,85.4,85.23,85.34,74800.0,66.7737,66.7815,66.6486,66.7346,74800.0
2013-04-24 12:10:00,85.39,85.65,85.24,85.65,86100.0,66.7737,66.977,66.6564,66.977,86100.0
2013-04-24 12:15:00,85.68,85.93,85.67,85.82,42500.0,67.0005,67.196,66.9926,67.1099,42500.0
2013-04-24 12:20:00,85.82,85.88,85.76,85.88,6000.0,67.1099,67.1569,67.063,67.1569,6000.0
2013-04-24 12:25:00,85.86,85.88,85.76,85.8,5700.0,67.1412,67.1569,67.063,67.0943,5700.0
2013-04-24 12:30:00,85.8,85.82,85.71,85.71,6100.0,67.0943,67.1099,67.0239,67.0239,6100.0
2013-04-24 12:35:00,85.74,85.85,85.61,85.85,4400.0,67.0474,67.1334,66.9457,67.1334,4400.0
2013-04-24 12:40:00,85.82,85.85,85.76,85.85,8000.0,67.1099,67.1334,67.063,67.1334,8000.0
2013-04-24 12:45:00,85.85,86.0,85.78,85.95,9900.0,67.1334,67.2507,67.0787,67.2116,9900.0
2013-04-24 12:50:00,85.95,86.09,85.95,86.02,6500.0,67.2116,67.3211,67.2116,67.2663,6500.0
2013-04-24 12:55:00,86.06,86.06,85.98,86.04,7200.0,67.2976,67.2976,67.2351,67.282,7200.0
2013-04-24 13:00:00,86.05,86.06,85.99,86.0,6200.0,67.2898,67.2976,67.2429,67.2507,6200.0
2013-04-24 13:05:00,86.0,86.01,85.84,85.85,20300.0,67.2507,67.2585,67.1256,67.1334,20300.0
2013-04-24 13:10:00,85.84,85.85,85.69,85.72,12300.0,67.1256,67.1334,67.0083,67.0317,12300.0
2013-04-24 13:15:00,85.7,85.78,85.7,85.7,17300.0,67.0161,67.0787,67.0161,67.0161,17300.0
2013-04-24 13:20:00,85.71,85.85,85.69,85.79,6700.0,67.0239,67.1334,67.0083,67.0865,6700.0
2013-04-24 13:25:00,85.8,85.8,85.77,85.78,4800.0,67.0943,67.0943,67.0708,67.0787,4800.0
2013-04-24 13:30:00,85.78,85.83,85.77,85.8,13000.0,67.0787,67.1178,67.0708,67.0943,13000.0
2013-04-24 13:35:00,85.79,85.8,85.74,85.8,12600.0,67.0865,67.0943,67.0474,67.0943,12600.0
2013-04-24 13:40:00,85.8,85.81,85.76,85.8,4800.0,67.0943,67.1021,67.063,67.0943,4800.0
2013-04-24 13:45:00,85.78,85.78,85.68,85.69,13200.0,67.0787,67.0787,67.0005,67.0083,13200.0
2013-04-24 13:50:00,85.7,85.79,85.69,85.74,15800.0,67.0161,67.0865,67.0083,67.0474,15800.0
2013-04-24 13:55:00,85.72,85.81,85.71,85.74,7700.0,67.0317,67.1021,67.0239,67.0474,7700.0
2013-04-24 14:00:00,85.75,85.89,85.71,85.89,6900.0,67.0552,67.1647,67.0239,67.1647,6900.0
2013-04-24 14:05:00,85.91,85.91,85.78,85.78,8100.0,67.1803,67.1803,67.0787,67.0787,8100.0
2013-04-24 14:10:00,85.79,85.92,85.79,85.91,3200.0,67.0865,67.1881,67.0865,67.1803,3200.0
2013-04-24 14:15:00,85.9,85.96,85.9,85.94,5600.0,67.1725,67.2194,67.1725,67.2038,5600.0
2013-04-24 14:20:00,85.97,86.03,85.91,85.98,7100.0,67.2272,67.2742,67.1803,67.2351,7100.0
2013-04-24 14:25:00,85.98,86.01,85.96,85.99,4600.0,67.2351,67.2585,67.2194,67.2429,4600.0
2013-04-24 14:30:00,86.01,86.01,85.92,85.98,15900.0,67.2585,67.2585,67.1881,67.2351,15900.0
2013-04-24 14:35:00,85.95,86.02,85.93,86.0,21100.0,67.2116,67.2663,67.196,67.2507,21100.0
2013-04-24 14:40:00,86.0,86.05,85.98,85.98,14500.0,67.2507,67.2898,67.2351,67.2351,14500.0
2013-04-24 14:45:00,86.01,86.05,85.98,86.03,12700.0,67.2585,67.2898,67.2351,67.2742,12700.0
2013-04-24 14:50:00,86.02,86.04,85.94,86.03,13000.0,67.2663,67.282,67.2038,67.2742,13000.0
2013-04-24 14:55:00,86.02,86.13,86.0,86.11,7500.0,67.2663,67.3524,67.2507,67.3367,7500.0
2013-04-24 15:00:00,86.12,86.12,86.0,86.01,8600.0,67.3445,67.3445,67.2507,67.2585,8600.0
2013-04-24 15:05:00,86.0,86.14,85.98,86.12,16600.0,67.2507,67.3602,67.2351,67.3445,16600.0
2013-04-24 15:10:00,86.12,86.22,86.11,86.18,32400.0,67.3445,67.4227,67.3367,67.3915,32400.0
2013-04-24 15:15:00,86.18,86.28,86.15,86.27,19600.0,67.3915,67.4697,67.368,67.4618,19600.0
2013-04-24 15:20:00,86.27,86.44,86.26,86.4,23900.0,67.4618,67.5948,67.454,67.5635,23900.0
2013-04-24 15:25:00,86.38,86.43,86.35,86.35,25700.0,67.5479,67.587,67.5244,67.5244,25700.0
2013-04-24 15:30:00,86.37,86.42,86.15,86.31,48600.0,67.54,67.5791,67.368,67.4931,48600.0
2013-04-24 15:35:00,86.34,86.37,86.19,86.28,33100.0,67.5166,67.54,67.3993,67.4697,33100.0
2013-04-24 15:40:00,86.28,86.45,86.28,86.32,32700.0,67.4697,67.6026,67.4697,67.5009,32700.0
2013-04-24 15:45:00,86.32,86.4,86.3,86.35,17700.0,67.5009,67.5635,67.4853,67.5244,17700.0
2013-04-24 15:50:00,86.35,86.4,86.29,86.3,37100.0,67.5244,67.5635,67.4775,67.4853,37100.0
2013-04-24 15:55:00,86.31,86.33,86.15,86.27,82100.0,67.4931,67.5088,67.368,67.4618,82100.0
2013-04-25 09:30:00,86.23,86.23,85.7,85.89,25100.0,67.4306,67.4306,67.0161,67.1647,25100.0
2013-04-25 09:35:00,85.97,86.12,85.75,85.98,24900.0,67.2272,67.3445,67.0552,67.2351,24900.0
2013-04-25 09:40:00,85.99,85.99,85.11,85.3,44300.0,67.2429,67.2429,66.5547,66.7033,44300.0
2013-04-25 09:45:00,85.31,85.43,85.17,85.4,12300.0,66.7111,66.805,66.6016,66.7815,12300.0
2013-04-25 09:50:00,85.48,85.78,85.48,85.56,40600.0,66.8441,67.0787,66.8441,66.9066,40600.0
2013-04-25 09:55:00,85.52,85.78,85.52,85.77,8200.0,66.8753,67.0787,66.8753,67.0708,8200.0
2013-04-25 10:00:00,85.77,85.97,85.55,85.59,16900.0,67.0708,67.2272,66.8988,66.9301,16900.0
2013-04-25 10:05:00,85.59,85.71,85.48,85.71,10400.0,66.9301,67.0239,66.8441,67.0239,10400.0
2013-04-25 10:10:00,85.74,85.85,85.58,85.64,18900.0,67.0474,67.1334,66.9223,66.9692,18900.0
2013-04-25 10:15:00,85.67,85.87,85.64,85.73,15900.0,66.9926,67.149,66.9692,67.0396,15900.0
2013-04-25 10:20:00,85.7,85.77,85.61,85.66,24100.0,67.0161,67.0708,66.9457,66.9848,24100.0
2013-04-25 10:25:00,85.69,85.85,85.64,85.83,16500.0,67.0083,67.1334,66.9692,67.1178,16500.0
2013-04-25 10:30:00,85.85,85.92,85.75,85.8,27400.0,67.1334,67.1881,67.0552,67.0943,27400.0
2013-04-25 10:35:00,85.79,85.85,85.77,85.83,10000.0,67.0865,67.1334,67.0708,67.1178,10000.0
2013-04-25 10:40:00,85.82,85.99,85.82,85.93,15300.0,67.1099,67.2429,67.1099,67.196,15300.0
2013-04-25 10:45:00,85.89,85.9,85.79,85.9,6200.0,67.1647,67.1725,67.0865,67.1725,6200.0
2013-04-25 10:50:00,85.97,86.06,85.9,86.06,29600.0,67.2272,67.2976,67.1725,67.2976,29600.0
2013-04-25 10:55:00,86.05,86.16,86.02,86.16,16600.0,67.2898,67.3758,67.2663,67.3758,16600.0
2013-04-25 11:00:00,86.15,86.17,85.82,85.85,35900.0,67.368,67.3836,67.1099,67.1334,35900.0
2013-04-25 11:05:00,85.85,85.86,85.81,85.84,13300.0,67.1334,67.1412,67.1021,67.1256,13300.0
2013-04-25 11:10:00,85.85,85.87,85.82,85.86,15800.0,67.1334,67.149,67.1099,67.1412,15800.0
2013-04-25 11:15:00,85.84,85.88,85.82,85.85,9900.0,67.1256,67.1569,67.1099,67.1334,9900.0
2013-04-25 11:20:00,85.85,85.87,85.84,85.85,4600.0,67.1334,67.149,67.1256,67.1334,4600.0
2013-04-25 11:25:00,85.86,85.87,85.83,85.85,11400.0,67.1412,67.149,67.1178,67.1334,11400.0
2013-04-25 11:30:00,85.86,86.01,85.84,85.97,5100.0,67.1412,67.2585,67.1256,67.2272,5100.0
2013-04-25 11:35:00,85.96,86.02,85.88,85.88,4100.0,67.2194,67.2663,67.1569,67.1569,4100.0
2013-04-25 11:40:00,85.89,86.0,85.84,85.9,4800.0,67.1647,67.2507,67.1256,67.1725,4800.0
2013-04-25 11:45:00,85.93,85.94,85.84,85.85,5900.0,67.196,67.2038,67.1256,67.1334,5900.0
2013-04-25 11:50:00,85.85,85.94,85.84,85.85,4900.0,67.1334,67.2038,67.1256,67.1334,4900.0
2013-04-25 11:55:00,85.86,85.9,85.85,85.88,3700.0,67.1412,67.1725,67.1334,67.1569,3700.0
2013-04-25 12:00:00,85.89,85.92,85.78,85.85,16500.0,67.1647,67.1881,67.0787,67.1334,16500.0
2013-04-25 12:05:00,85.87,85.87,85.73,85.76,35800.0,67.149,67.149,67.0396,67.063,35800.0
2013-04-25 12:10:00,85.74,85.95,85.73,85.95,2100.0,67.0474,67.2116,67.0396,67.2116,2100.0
2013-04-25 12:15:00,85.94,85.95,85.75,85.82,19700.0,67.2038,67.2116,67.0552,67.1099,19700.0
2013-04-25 12:20:00,85.83,85.91,85.74,85.83,62700.0,67.1178,67.1803,67.0474,67.1178,62700.0
2013-04-25 12:25:00,85.83,85.84,85.69,85.82,29300.0,67.1178,67.1256,67.0083,67.1099,29300.0
2013-04-25 12:30:00,85.83,85.95,85.83,85.94,3600.0,67.1178,67.2116,67.1178,67.2038,3600.0
2013-04-25 12:35:00,85.95,85.99,85.93,85.95,3800.0,67.2116,67.2429,67.196,67.2116,3800.0
2013-04-25 12:40:00,85.94,85.97,85.92,85.93,7100.0,67.2038,67.2272,67.1881,67.196,7100.0
2013-04-25 12:45:00,85.96,86.02,85.92,85.95,12500.0,67.2194,67.2663,67.1881,67.2116,12500.0
2013-04-25 12:50:00,85.91,85.98,85.91,85.95,3400.0,67.1803,67.2351,67.1803,67.2116,3400.0
2013-04-25 12:55:00,85.93,86.0,85.93,86.0,3600.0,67.196,67.2507,67.196,67.2507,3600.0
2013-04-25 13:00:00,85.99,86.06,85.95,86.06,6400.0,67.2429,67.2976,67.2116,67.2976,6400.0
2013-04-25 13:05:00,86.09,86.09,85.99,86.08,8000.0,67.3211,67.3211,67.2429,67.3133,8000.0
2013-04-25 13:10:00,86.07,86.21,86.07,86.17,22400.0,67.3054,67.4149,67.3054,67.3836,22400.0
2013-04-25 13:15:00,86.11,86.37,86.11,86.3,76800.0,67.3367,67.54,67.3367,67.4853,76800.0
2013-04-25 13:20:00,86.33,86.4,86.15,86.26,32200.0,67.5088,67.5635,67.368,67.454,32200.0
2013-04-25 13:25:00,86.29,86.41,86.18,86.25,35700.0,67.4775,67.5713,67.3915,67.4462,35700.0
2013-04-25 13:30:00,86.24,86.34,86.16,86.33,14100.0,67.4384,67.5166,67.3758,67.5088,14100.0
2013-04-25 13:35:00,86.3,86.57,86.28,86.52,17700.0,67.4853,67.6964,67.4697,67.6573,17700.0
2013-04-25 13:40:00,86.55,86.55,86.45,86.49,4100.0,67.6808,67.6808,67.6026,67.6339,4100.0
2013-04-25 13:45:00,86.47,86.5,86.46,86.49,3900.0,67.6182,67.6417,67.6104,67.6339,3900.0
2013-04-25 13:50:00,86.5,86.51,86.45,86.46,15400.0,67.6417,67.6495,67.6026,67.6104,15400.0
2013-04-25 13:55:00,86.48,86.58,86.45,86.54,5800.0,67.626,67.7042,67.6026,67.673,5800.0
2013-04-25 14:00:00,86.57,86.6,86.53,86.6,7100.0,67.6964,67.7199,67.6651,67.7199,7100.0
2013-04-25 14:05:00,86.61,86.67,86.6,86.65,5700.0,67.7277,67.7746,67.7199,67.759,5700.0
2013-04-25 14:10:00,86.65,86.82,86.63,86.78,15100.0,67.759,67.8919,67.7433,67.8606,15100.0
2013-04-25 14:15:00,86.79,86.91,86.79,86.83,16200.0,67.8685,67.9623,67.8685,67.8997,16200.0
2013-04-25 14:20:00,86.82,86.91,86.82,86.91,9300.0,67.8919,67.9623,67.8919,67.9623,9300.0
2013-04-25 14:25:00,86.91,87.06,86.88,87.04,16700.0,67.9623,68.0796,67.9388,68.064,16700.0
2013-04-25 14:30:00,87.0,87.03,86.9,86.91,9700.0,68.0327,68.0561,67.9545,67.9623,9700.0
2013-04-25 14:35:00,86.91,86.99,86.86,86.97,9000.0,67.9623,68.0249,67.9232,68.0092,9000.0
2013-04-25 14:40:00,86.97,87.01,86.86,87.0,6400.0,68.0092,68.0405,67.9232,68.0327,6400.0
2013-04-25 14:45:00,87.0,87.0,86.85,86.85,8400.0,68.0327,68.0327,67.9154,67.9154,8400.0
2013-04-25 14:50:00,86.85,86.86,86.61,86.65,21700.0,67.9154,67.9232,67.7277,67.759,21700.0
2013-04-25 14:55:00,86.66,86.68,86.59,86.65,10600.0,67.7668,67.7824,67.7121,67.759,10600.0
2013-04-25 15:00:00,86.66,86.66,86.49,86.56,7500.0,67.7668,67.7668,67.6339,67.6886,7500.0
2013-04-25 15:05:00,86.56,86.6,86.47,86.56,23000.0,67.6886,67.7199,67.6182,67.6886,23000.0
2013-04-25 15:10:00,86.56,86.6,86.5,86.6,18200.0,67.6886,67.7199,67.6417,67.7199,18200.0
2013-04-25 15:15:00,86.6,86.73,86.56,86.59,21000.0,67.7199,67.8215,67.6886,67.7121,21000.0
2013-04-25 15:20:00,86.6,86.7,86.55,86.63,29300.0,67.7199,67.7981,67.6808,67.7433,29300.0
2013-04-25 15:25:00,86.63,86.81,86.63,86.81,26000.0,67.7433,67.8841,67.7433,67.8841,26000.0
2013-04-25 15:30:00,86.78,86.83,86.73,86.77,34300.0,67.8606,67.8997,67.8215,67.8528,34300.0
2013-04-25 15:35:00,86.78,86.88,86.7,86.85,34800.0,67.8606,67.9388,67.7981,67.9154,34800.0
2013-04-25 15:40:00,86.85,86.88,86.78,86.8,17000.0,67.9154,67.9388,67.8606,67.8763,17000.0
2013-04-25 15:45:00,86.8,86.83,86.77,86.83,26100.0,67.8763,67.8997,67.8528,67.8997,26100.0
2013-04-25 15:50:00,86.82,86.9,86.74,86.85,139300.0,67.8919,67.9545,67.8294,67.9154,139300.0
2013-04-25 15:55:00,86.85,86.9,86.85,86.85,80300.0,67.9154,67.9545,67.9154,67.9154,80300.0
2013-04-26 09:30:00,86.9,87.05,86.85,86.85,10900.0,67.9545,68.0718,67.9154,67.9154,10900.0
2013-04-26 09:35:00,86.84,86.87,86.59,86.65,3600.0,67.9076,67.931,67.7121,67.759,3600.0
2013-04-26 09:40:00,86.63,86.63,86.11,86.15,14000.0,67.7433,67.7433,67.3367,67.368,14000.0
2013-04-26 09:45:00,86.14,86.28,85.88,86.02,10900.0,67.3602,67.4697,67.1569,67.2663,10900.0
2013-04-26 09:50:00,86.02,86.15,85.79,85.86,10400.0,67.2663,67.368,67.0865,67.1412,10400.0
2013-04-26 09:55:00,85.74,86.24,85.73,86.05,32800.0,67.0474,67.4384,67.0396,67.2898,32800.0
2013-04-26 10:00:00,86.08,86.12,85.88,85.88,8400.0,67.3133,67.3445,67.1569,67.1569,8400.0
2013-04-26 10:05:00,85.89,85.92,85.67,85.75,8000.0,67.1647,67.1881,66.9926,67.0552,8000.0
2013-04-26 10:10:00,85.77,85.88,85.69,85.87,19200.0,67.0708,67.1569,67.0083,67.149,19200.0
2013-04-26 10:15:00,85.83,85.88,85.68,85.8,8100.0,67.1178,67.1569,67.0005,67.0943,8100.0
2013-04-26 10:20:00,85.79,85.83,85.68,85.79,6500.0,67.0865,67.1178,67.0005,67.0865,6500.0
2013-04-26 10:25:00,85.82,85.91,85.81,85.91,14600.0,67.1099,67.1803,67.1021,67.1803,14600.0
2013-04-26 10:30:00,85.89,85.9,85.78,85.81,6000.0,67.1647,67.1725,67.0787,67.1021,6000.0
2013-04-26 10:35:00,85.77,85.79,85.67,85.74,4900.0,67.0708,67.0865,66.9926,67.0474,4900.0
2013-04-26 10:40:00,85.71,85.84,85.71,85.81,9000.0,67.0239,67.1256,67.0239,67.1021,9000.0
2013-04-26 10:45:00,85.85,85.89,85.76,85.8,13200.0,67.1334,67.1647,67.063,67.0943,13200.0
2013-04-26 10:50:00,85.8,85.89,85.74,85.74,7300.0,67.0943,67.1647,67.0474,67.0474,7300.0
2013-04-26 10:55:00,85.74,85.86,85.66,85.68,13700.0,67.0474,67.1412,66.9848,67.0005,13700.0
2013-04-26 11:00:00,85.66,85.66,85.49,85.55,7600.0,66.9848,66.9848,66.8519,66.8988,7600.0
2013-04-26 11:05:00,85.54,85.56,85.5,85.55,11300.0,66.891,66.9066,66.8597,66.8988,11300.0
2013-04-26 11:10:00,85.57,85.69,85.56,85.67,18500.0,66.9144,67.0083,66.9066,66.9926,18500.0
2013-04-26 11:15:00,85.69,85.82,85.66,85.73,24300.0,67.0083,67.1099,66.9848,67.0396,24300.0
2013-04-26 11:20:00,85.74,85.76,85.67,85.74,8700.0,67.0474,67.063,66.9926,67.0474,8700.0
2013-04-26 11:25:00,85.74,85.81,85.66,85.66,27900.0,67.0474,67.1021,66.9848,66.9848,27900.0
2013-04-26 11:30:00,85.66,85.77,85.6,85.77,5100.0,66.9848,67.0708,66.9379,67.0708,5100.0
2013-04-26 11:35:00,85.77,85.78,85.5,85.51,5500.0,67.0708,67.0787,66.8597,66.8675,5500.0
2013-04-26 11:40:00,85.48,85.56,85.42,85.52,2900.0,66.8441,66.9066,66.7971,66.8753,2900.0
2013-04-26 11:45:00,85.45,85.45,85.33,85.34,2500.0,66.8206,66.8206,66.7268,66.7346,2500.0
2013-04-26 11:50:00,85.39,85.41,85.35,85.38,1800.0,66.7737,66.7893,66.7424,66.7659,1800.0
2013-04-26 11:55:00,85.29,85.35,85.26,85.35,3700.0,66.6955,66.7424,66.672,66.7424,3700.0
2013-04-26 12:00:00,85.31,85.37,85.21,85.37,28700.0,66.7111,66.758,66.6329,66.758,28700.0
2013-04-26 12:05:00,85.39,85.44,85.35,85.44,2100.0,66.7737,66.8128,66.7424,66.8128,2100.0
2013-04-26 12:10:00,85.44,85.46,85.35,85.35,4800.0,66.8128,66.8284,66.7424,66.7424,4800.0
2013-04-26 12:15:00,85.38,85.41,85.34,85.37,5000.0,66.7659,66.7893,66.7346,66.758,5000.0
2013-04-26 12:20:00,85.33,85.37,85.33,85.34,1300.0,66.7268,66.758,66.7268,66.7346,1300.0
2013-04-26 12:25:00,85.31,85.32,85.17,85.28,7400.0,66.7111,66.7189,66.6016,66.6877,7400.0
2013-04-26 12:30:00,85.31,85.37,85.17,85.19,7500.0,66.7111,66.758,66.6016,66.6173,7500.0
2013-04-26 12:35:00,85.16,85.21,85.08,85.12,25600.0,66.5938,66.6329,66.5313,66.5625,25600.0
2013-04-26 12:40:00,85.14,85.19,85.09,85.09,3800.0,66.5782,66.6173,66.5391,66.5391,3800.0
2013-04-26 12:45:00,85.06,85.13,84.98,85.1,4200.0,66.5156,66.5704,66.4531,66.5469,4200.0
2013-04-26 12:50:00,85.13,85.15,85.08,85.15,2500.0,66.5704,66.586,66.5313,66.586,2500.0
2013-04-26 12:55:00,85.15,85.17,85.04,85.04,2800.0,66.586,66.6016,66.5,66.5,2800.0
2013-04-26 13:00:00,85.13,85.13,85.03,85.03,3200.0,66.5704,66.5704,66.4922,66.4922,3200.0
2013-04-26 13:05:00,85.07,85.13,85.07,85.13,1700.0,66.5235,66.5704,66.5235,66.5704,1700.0
2013-04-26 13:10:00,85.14,85.15,85.09,85.13,4600.0,66.5782,66.586,66.5391,66.5704,4600.0
2013-04-26 13:15:00,85.12,85.18,85.09,85.09,14600.0,66.5625,66.6095,66.5391,66.5391,14600.0
2013-04-26 13:20:00,85.08,85.23,85.06,85.16,6600.0,66.5313,66.6486,66.5156,66.5938,6600.0
2013-04-26 13:25:00,85.15,85.33,85.11,85.3,10800.0,66.586,66.7268,66.5547,66.7033,10800.0
2013-04-26 13:30:00,85.25,85.3,85.2,85.26,4600.0,66.6642,66.7033,66.6251,66.672,4600.0
2013-04-26 13:35:00,85.25,85.29,85.22,85.25,2400.0,66.6642,66.6955,66.6407,66.6642,2400.0
2013-04-26 13:40:00,85.25,85.34,85.21,85.34,3400.0,66.6642,66.7346,66.6329,66.7346,3400.0
2013-04-26 13:45:00,85.37,85.43,85.26,85.26,5000.0,66.758,66.805,66.672,66.672,5000.0
2013-04-26 13:50:00,85.27,85.29,85.16,85.28,5600.0,66.6798,66.6955,66.5938,66.6877,5600.0
2013-04-26 13:55:00,85.27,85.29,85.26,85.29,2600.0,66.6798,66.6955,66.672,66.6955,2600.0
2013-04-26 14:00:00,85.29,85.34,85.28,85.32,5100.0,66.6955,66.7346,66.6877,66.7189,5100.0
2013-04-26 14:05:00,85.34,85.43,85.3,85.3,4600.0,66.7346,66.805,66.7033,66.7033,4600.0
2013-04-26 14:10:00,85.28,85.3,85.21,85.21,3000.0,66.6877,66.7033,66.6329,66.6329,3000.0
2013-04-26 14:15:00,85.2,85.22,85.14,85.18,5500.0,66.6251,66.6407,66.5782,66.6095,5500.0
2013-04-26 14:20:00,85.2,85.21,85.09,85.16,4400.0,66.6251,66.6329,66.5391,66.5938,4400.0
2013-04-26 14:25:00,85.16,85.19,85.08,85.13,6700.0,66.5938,66.6173,66.5313,66.5704,6700.0
2013-04-26 14:30:00,85.12,85.2,85.07,85.1,8000.0,66.5625,66.6251,66.5235,66.5469,8000.0
2013-04-26 14:35:00,85.07,85.09,85.01,85.05,12400.0,66.5235,66.5391,66.4765,66.5078,12400.0
2013-04-26 14:40:00,85.07,85.12,85.07,85.09,6300.0,66.5235,66.5625,66.5235,66.5391,6300.0
2013-04-26 14:45:00,85.08,85.09,85.01,85.09,9800.0,66.5313,66.5391,66.4765,66.5391,9800.0
2013-04-26 14:50:00,85.11,85.11,85.02,85.06,8600.0,66.5547,66.5547,66.4844,66.5156,8600.0
2013-04-26 14:55:00,85.07,85.11,85.06,85.07,12500.0,66.5235,66.5547,66.5156,66.5235,12500.0
2013-04-26 15:00:00,85.07,85.18,85.06,85.09,10300.0,66.5235,66.6095,66.5156,66.5391,10300.0
2013-04-26 15:05:00,85.08,85.13,85.07,85.13,41600.0,66.5313,66.5704,66.5235,66.5704,41600.0
2013-04-26 15:10:00,85.12,85.16,85.1,85.12,9700.0,66.5625,66.5938,66.5469,66.5625,9700.0
2013-04-26 15:15:00,85.14,85.15,85.12,85.12,5600.0,66.5782,66.586,66.5625,66.5625,5600.0
2013-04-26 15:20:00,85.1,85.1,85.0,85.04,27500.0,66.5469,66.5469,66.4687,66.5,27500.0
2013-04-26 15:25:00,85.04,85.05,84.91,84.92,36800.0,66.5,66.5078,66.3983,66.4062,36800.0
2013-04-26 15:30:00,84.91,85.0,84.88,84.94,42000.0,66.3983,66.4687,66.3749,66.4218,42000.0
2013-04-26 15:35:00,84.94,84.94,84.83,84.9,17500.0,66.4218,66.4218,66.3358,66.3905,17500.0
2013-04-26 15:40:00,84.89,84.92,84.71,84.74,16500.0,66.3827,66.4062,66.2419,66.2654,16500.0
2013-04-26 15:45:00,84.75,84.77,84.68,84.71,19100.0,66.2732,66.2889,66.2185,66.2419,19100.0
2013-04-26 15:50:00,84.71,84.86,84.7,84.84,54300.0,66.2419,66.3592,66.2341,66.3436,54300.0
2013-04-26 15:55:00,84.83,84.89,84.74,84.87,63600.0,66.3358,66.3827,66.2654,66.3671,63600.0
2013-04-29 09:30:00,85.21,85.48,85.05,85.15,12300.0,66.6329,66.8441,66.5078,66.586,12300.0
2013-04-29 09:35:00,85.15,85.21,84.9,84.98,600.0,66.586,66.6329,66.3905,66.4531,600.0
2013-04-29 09:40:00,84.9,84.9,84.54,84.84,4900.0,66.3905,66.3905,66.109,66.3436,4900.0
2013-04-29 09:45:00,84.79,84.87,84.59,84.59,41700.0,66.3045,66.3671,66.1481,66.1481,41700.0
2013-04-29 09:50:00,84.59,84.7,84.49,84.6,32000.0,66.1481,66.2341,66.0699,66.1559,32000.0
2013-04-29 09:55:00,84.56,84.77,84.56,84.72,4900.0,66.1246,66.2889,66.1246,66.2498,4900.0
2013-04-29 10:00:00,84.64,85.05,84.64,84.96,6100.0,66.1872,66.5078,66.1872,66.4374,6100.0
2013-04-29 10:05:00,84.99,85.01,84.77,84.78,19000.0,66.4609,66.4765,66.2889,66.2967,19000.0
2013-04-29 10:10:00,84.78,84.83,84.71,84.81,6300.0,66.2967,66.3358,66.2419,66.3201,6300.0
2013-04-29 10:15:00,84.84,85.06,84.84,85.06,5500.0,66.3436,66.5156,66.3436,66.5156,5500.0
2013-04-29 10:20:00,85.04,85.07,84.95,85.05,5500.0,66.5,66.5235,66.4296,66.5078,5500.0
2013-04-29 10:25:00,85.05,85.05,84.93,84.93,5400.0,66.5078,66.5078,66.414,66.414,5400.0
2013-04-29 10:30:00,84.92,84.92,84.7,84.74,39400.0,66.4062,66.4062,66.2341,66.2654,39400.0
2013-04-29 10:35:00,84.75,84.83,84.72,84.83,4900.0,66.2732,66.3358,66.2498,66.3358,4900.0
2013-04-29 10:40:00,84.82,84.96,84.82,84.89,2000.0,66.328,66.4374,66.328,66.3827,2000.0
2013-04-29 10:45:00,84.95,85.01,84.88,84.98,4700.0,66.4296,66.4765,66.3749,66.4531,4700.0
2013-04-29 10:50:00,84.98,85.04,84.94,85.0,3600.0,66.4531,66.5,66.4218,66.4687,3600.0
2013-04-29 10:55:00,85.0,85.04,84.99,85.01,1800.0,66.4687,66.5,66.4609,66.4765,1800.0
2013-04-29 11:00:00,85.01,85.01,84.95,85.0,2500.0,66.4765,66.4765,66.4296,66.4687,2500.0
2013-04-29 11:05:00,84.93,84.93,84.66,84.66,5000.0,66.414,66.414,66.2028,66.2028,5000.0
2013-04-29 11:10:00,84.62,84.73,84.61,84.64,5600.0,66.1716,66.2576,66.1637,66.1872,5600.0
2013-04-29 11:15:00,84.63,84.67,84.54,84.62,5700.0,66.1794,66.2107,66.109,66.1716,5700.0
2013-04-29 11:20:00,84.57,84.73,84.47,84.51,8200.0,66.1325,66.2576,66.0543,66.0855,8200.0
2013-04-29 11:25:00,84.52,84.63,84.52,84.54,14300.0,66.0934,66.1794,66.0934,66.109,14300.0
2013-04-29 11:30:00,84.51,84.63,84.49,84.62,7800.0,66.0855,66.1794,66.0699,66.1716,7800.0
2013-04-29 11:35:00,84.62,84.65,84.5,84.5,7600.0,66.1716,66.195,66.0777,66.0777,7600.0
2013-04-29 11:40:00,84.51,84.66,84.51,84.65,4900.0,66.0855,66.2028,66.0855,66.195,4900.0
2013-04-29 11:45:00,84.65,84.67,84.51,84.51,7100.0,66.195,66.2107,66.0855,66.0855,7100.0
2013-04-29 11:50:00,84.5,84.65,84.5,84.65,6600.0,66.0777,66.195,66.0777,66.195,6600.0
2013-04-29 11:55:00,84.63,84.65,84.6,84.64,3800.0,66.1794,66.195,66.1559,66.1872,3800.0
2013-04-29 12:00:00,84.64,84.74,84.62,84.73,6100.0,66.1872,66.2654,66.1716,66.2576,6100.0
2013-04-29 12:05:00,84.78,84.89,84.78,84.86,3500.0,66.2967,66.3827,66.2967,66.3592,3500.0
2013-04-29 12:10:00,84.88,84.95,84.86,84.89,4900.0,66.3749,66.4296,66.3592,66.3827,4900.0
2013-04-29 12:15:00,84.86,84.9,84.83,84.85,3200.0,66.3592,66.3905,66.3358,66.3514,3200.0
2013-04-29 12:20:00,84.88,85.03,84.87,84.99,3000.0,66.3749,66.4922,66.3671,66.4609,3000.0
2013-04-29 12:25:00,84.98,85.0,84.94,84.96,1700.0,66.4531,66.4687,66.4218,66.4374,1700.0
2013-04-29 12:30:00,84.95,85.02,84.94,84.99,3100.0,66.4296,66.4844,66.4218,66.4609,3100.0
2013-04-29 12:35:00,84.98,85.03,84.96,84.99,3100.0,66.4531,66.4922,66.4374,66.4609,3100.0
2013-04-29 12:40:00,85.0,85.12,85.0,85.0,2000.0,66.4687,66.5625,66.4687,66.4687,2000.0
2013-04-29 12:45:00,85.05,85.08,85.03,85.08,2600.0,66.5078,66.5313,66.4922,66.5313,2600.0
2013-04-29 12:50:00,85.06,85.06,85.01,85.01,1800.0,66.5156,66.5156,66.4765,66.4765,1800.0
2013-04-29 12:55:00,85.05,85.05,84.94,84.98,4300.0,66.5078,66.5078,66.4218,66.4531,4300.0
2013-04-29 13:00:00,85.0,85.04,84.98,84.99,4200.0,66.4687,66.5,66.4531,66.4609,4200.0
2013-04-29 13:05:00,85.03,85.08,84.99,84.99,2800.0,66.4922,66.5313,66.4609,66.4609,2800.0
2013-04-29 13:10:00,85.0,85.02,84.94,84.96,4600.0,66.4687,66.4844,66.4218,66.4374,4600.0
2013-04-29 13:15:00,84.95,84.97,84.94,84.95,2900.0,66.4296,66.4453,66.4218,66.4296,2900.0
2013-04-29 13:20:00,84.94,84.95,84.89,84.92,2400.0,66.4218,66.4296,66.3827,66.4062,2400.0
2013-04-29 13:25:00,84.92,84.92,84.77,84.84,6000.0,66.4062,66.4062,66.2889,66.3436,6000.0
2013-04-29 13:30:00,84.88,84.92,84.88,84.92,1600.0,66.3749,66.4062,66.3749,66.4062,1600.0
2013-04-29 13:35:00,84.9,84.9,84.79,84.85,5200.0,66.3905,66.3905,66.3045,66.3514,5200.0
2013-04-29 13:40:00,84.86,84.95,84.84,84.95,3400.0,66.3592,66.4296,66.3436,66.4296,3400.0
2013-04-29 13:45:00,84.95,84.98,84.91,84.98,2800.0,66.4296,66.4531,66.3983,66.4531,2800.0
2013-04-29 13:50:00,84.98,84.98,84.93,84.98,5800.0,66.4531,66.4531,66.414,66.4531,5800.0
2013-04-29 13:55:00,84.98,84.98,84.9,84.9,10800.0,66.4531,66.4531,66.3905,66.3905,10800.0
2013-04-29 14:00:00,84.91,84.97,84.91,84.96,5300.0,66.3983,66.4453,66.3983,66.4374,5300.0
2013-04-29 14:05:00,84.96,84.97,84.95,84.97,6900.0,66.4374,66.4453,66.4296,66.4453,6900.0
2013-04-29 14:10:00,84.95,84.97,84.89,84.9,7400.0,66.4296,66.4453,66.3827,66.3905,7400.0
2013-04-29 14:15:00,84.9,84.95,84.9,84.92,2700.0,66.3905,66.4296,66.3905,66.4062,2700.0
2013-04-29 14:20:00,84.92,84.95,84.91,84.95,11000.0,66.4062,66.4296,66.3983,66.4296,11000.0
2013-04-29 14:25:00,84.95,84.97,84.94,84.95,5200.0,66.4296,66.4453,66.4218,66.4296,5200.0
2013-04-29 14:30:00,84.96,84.96,84.91,84.93,10000.0,66.4374,66.4374,66.3983,66.414,10000.0
2013-04-29 14:35:00,84.92,84.95,84.89,84.9,4800.0,66.4062,66.4296,66.3827,66.3905,4800.0
2013-04-29 14:40:00,84.91,84.97,84.9,84.95,7000.0,66.3983,66.4453,66.3905,66.4296,7000.0
2013-04-29 14:45:00,84.93,84.99,84.93,84.95,9500.0,66.414,66.4609,66.414,66.4296,9500.0
2013-04-29 14:50:00,84.96,85.01,84.94,85.01,7200.0,66.4374,66.4765,66.4218,66.4765,7200.0
2013-04-29 14:55:00,85.01,85.03,84.98,85.02,8100.0,66.4765,66.4922,66.4531,66.4844,8100.0
2013-04-29 15:00:00,85.02,85.05,85.0,85.01,4400.0,66.4844,66.5078,66.4687,66.4765,4400.0
2013-04-29 15:05:00,85.0,85.01,84.84,84.87,12500.0,66.4687,66.4765,66.3436,66.3671,12500.0
2013-04-29 15:10:00,84.88,84.94,84.87,84.88,8100.0,66.3749,66.4218,66.3671,66.3749,8100.0
2013-04-29 15:15:00,84.89,84.96,84.87,84.94,19800.0,66.3827,66.4374,66.3671,66.4218,19800.0
2013-04-29 15:20:00,84.95,85.0,84.93,84.95,10200.0,66.4296,66.4687,66.414,66.4296,10200.0
2013-04-29 15:25:00,84.94,84.99,84.92,84.97,17100.0,66.4218,66.4609,66.4062,66.4453,17100.0
2013-04-29 15:30:00,84.97,85.0,84.93,84.97,25200.0,66.4453,66.4687,66.414,66.4453,25200.0
2013-04-29 15:35:00,84.97,85.02,84.92,84.93,18200.0,66.4453,66.4844,66.4062,66.414,18200.0
2013-04-29 15:40:00,84.92,84.98,84.87,84.94,7800.0,66.4062,66.4531,66.3671,66.4218,7800.0
2013-04-29 15:45:00,84.94,85.01,84.9,84.9,15900.0,66.4218,66.4765,66.3905,66.3905,15900.0
2013-04-29 15:50:00,84.9,84.92,84.79,84.84,21300.0,66.3905,66.4062,66.3045,66.3436,21300.0
2013-04-29 15:55:00,84.85,84.89,84.8,84.85,40800.0,66.3514,66.3827,66.3123,66.3514,40800.0
2013-04-30 09:30:00,84.89,85.35,84.69,84.92,24900.0,66.3827,66.7424,66.2263,66.4062,24900.0
2013-04-30 09:35:00,84.97,84.99,84.52,84.68,18500.0,66.4453,66.4609,66.0934,66.2185,18500.0
2013-04-30 09:40:00,84.63,84.7,84.28,84.33,17000.0,66.1794,66.2341,65.9057,65.9448,17000.0
2013-04-30 09:45:00,84.34,84.42,84.16,84.26,15200.0,65.9526,66.0152,65.8118,65.89,15200.0
2013-04-30 09:50:00,84.09,84.13,83.91,83.98,19600.0,65.7571,65.7884,65.6163,65.6711,19600.0
2013-04-30 09:55:00,83.99,84.09,83.97,84.05,7600.0,65.6789,65.7571,65.6633,65.7258,7600.0
2013-04-30 10:00:00,84.13,84.43,83.92,84.18,41200.0,65.7884,66.023,65.6242,65.8275,41200.0
2013-04-30 10:05:00,84.13,84.14,83.97,84.03,17800.0,65.7884,65.7962,65.6633,65.7102,17800.0
2013-04-30 10:10:00,84.04,84.04,83.91,83.97,29400.0,65.718,65.718,65.6163,65.6633,29400.0
2013-04-30 10:15:00,83.99,84.0,83.92,84.0,9500.0,65.6789,65.6867,65.6242,65.6867,9500.0
2013-04-30 10:20:00,84.0,84.0,83.9,83.95,14500.0,65.6867,65.6867,65.6085,65.6476,14500.0
2013-04-30 10:25:00,83.94,83.94,83.82,83.88,7100.0,65.6398,65.6398,65.546,65.5929,7100.0
2013-04-30 10:30:00,83.91,83.97,83.88,83.9,8100.0,65.6163,65.6633,65.5929,65.6085,8100.0
2013-04-30 10:35:00,83.9,83.98,83.88,83.94,29400.0,65.6085,65.6711,65.5929,65.6398,29400.0
2013-04-30 10:40:00,83.95,84.0,83.94,83.99,14800.0,65.6476,65.6867,65.6398,65.6789,14800.0
2013-04-30 10:45:00,84.01,84.19,84.01,84.19,2900.0,65.6945,65.8353,65.6945,65.8353,2900.0
2013-04-30 10:50:00,84.19,84.32,84.18,84.3,4500.0,65.8353,65.937,65.8275,65.9213,4500.0
2013-04-30 10:55:00,84.31,84.37,84.27,84.27,5000.0,65.9291,65.9761,65.8979,65.8979,5000.0
2013-04-30 11:00:00,84.27,84.32,84.25,84.28,5500.0,65.8979,65.937,65.8822,65.9057,5500.0
2013-04-30 11:05:00,84.28,84.31,84.25,84.29,3900.0,65.9057,65.9291,65.8822,65.9135,3900.0
2013-04-30 11:10:00,84.3,84.33,84.22,84.27,10600.0,65.9213,65.9448,65.8588,65.8979,10600.0
2013-04-30 11:15:00,84.23,84.28,84.19,84.22,7700.0,65.8666,65.9057,65.8353,65.8588,7700.0
2013-04-30 11:20:00,84.22,84.23,84.11,84.17,9300.0,65.8588,65.8666,65.7727,65.8197,9300.0
2013-04-30 11:25:00,84.21,84.41,84.21,84.35,4100.0,65.8509,66.0073,65.8509,65.9604,4100.0
2013-04-30 11:30:00,84.35,84.43,84.34,84.42,3000.0,65.9604,66.023,65.9526,66.0152,3000.0
2013-04-30 11:35:00,84.44,84.57,84.44,84.55,3000.0,66.0308,66.1325,66.0308,66.1168,3000.0
2013-04-30 11:40:00,84.55,84.65,84.54,84.56,8900.0,66.1168,66.195,66.109,66.1246,8900.0
2013-04-30 11:45:00,84.53,84.61,84.49,84.6,4000.0,66.1012,66.1637,66.0699,66.1559,4000.0
2013-04-30 11:50:00,84.63,84.73,84.63,84.69,4300.0,66.1794,66.2576,66.1794,66.2263,4300.0
2013-04-30 11:55:00,84.67,84.7,84.61,84.64,6000.0,66.2107,66.2341,66.1637,66.1872,6000.0
2013-04-30 12:00:00,84.63,84.63,84.55,84.58,9100.0,66.1794,66.1794,66.1168,66.1403,9100.0
2013-04-30 12:05:00,84.61,84.68,84.6,84.63,4100.0,66.1637,66.2185,66.1559,66.1794,4100.0
2013-04-30 12:10:00,84.63,84.7,84.58,84.67,3900.0,66.1794,66.2341,66.1403,66.2107,3900.0
2013-04-30 12:15:00,84.68,84.71,84.63,84.65,6200.0,66.2185,66.2419,66.1794,66.195,6200.0
2013-04-30 12:20:00,84.68,84.68,84.62,84.66,1600.0,66.2185,66.2185,66.1716,66.2028,1600.0
2013-04-30 12:25:00,84.7,84.7,84.5,84.53,5400.0,66.2341,66.2341,66.0777,66.1012,5400.0
2013-04-30 12:30:00,84.54,84.57,84.52,84.53,5000.0,66.109,66.1325,66.0934,66.1012,5000.0
2013-04-30 12:35:00,84.54,84.56,84.53,84.53,3600.0,66.109,66.1246,66.1012,66.1012,3600.0
2013-04-30 12:40:00,84.55,84.57,84.48,84.5,4400.0,66.1168,66.1325,66.0621,66.0777,4400.0
2013-04-30 12:45:00,84.51,84.73,84.5,84.73,3300.0,66.0855,66.2576,66.0777,66.2576,3300.0
2013-04-30 12:50:00,84.73,84.78,84.66,84.72,17700.0,66.2576,66.2967,66.2028,66.2498,17700.0
2013-04-30 12:55:00,84.69,84.72,84.62,84.72,3100.0,66.2263,66.2498,66.1716,66.2498,3100.0
2013-04-30 13:00:00,84.75,84.78,84.71,84.73,3100.0,66.2732,66.2967,66.2419,66.2576,3100.0
2013-04-30 13:05:00,84.69,84.74,84.65,84.73,4900.0,66.2263,66.2654,66.195,66.2576,4900.0
2013-04-30 13:10:00,84.72,84.73,84.61,84.68,4300.0,66.2498,66.2576,66.1637,66.2185,4300.0
2013-04-30 13:15:00,84.71,84.72,84.68,84.69,2700.0,66.2419,66.2498,66.2185,66.2263,2700.0
2013-04-30 13:20:00,84.71,84.76,84.68,84.69,5900.0,66.2419,66.281,66.2185,66.2263,5900.0
2013-04-30 13:25:00,84.7,84.73,84.69,84.7,23500.0,66.2341,66.2576,66.2263,66.2341,23500.0
2013-04-30 13:30:00,84.7,84.76,84.7,84.76,5800.0,66.2341,66.281,66.2341,66.281,5800.0
2013-04-30 13:35:00,84.76,84.8,84.7,84.77,8600.0,66.281,66.3123,66.2341,66.2889,8600.0
2013-04-30 13:40:00,84.79,84.82,84.73,84.81,4800.0,66.3045,66.328,66.2576,66.3201,4800.0
2013-04-30 13:45:00,84.82,84.85,84.62,84.62,9500.0,66.328,66.3514,66.1716,66.1716,9500.0
2013-04-30 13:50:00,84.61,84.65,84.53,84.65,26100.0,66.1637,66.195,66.1012,66.195,26100.0
2013-04-30 13:55:00,84.65,84.65,84.55,84.6,11900.0,66.195,66.195,66.1168,66.1559,11900.0
2013-04-30 14:00:00,84.68,84.68,84.59,84.59,6300.0,66.2185,66.2185,66.1481,66.1481,6300.0
2013-04-30 14:05:00,84.58,84.62,84.53,84.54,3300.0,66.1403,66.1716,66.1012,66.109,3300.0
2013-04-30 14:10:00,84.55,84.59,84.55,84.59,5200.0,66.1168,66.1481,66.1168,66.1481,5200.0
2013-04-30 14:15:00,84.57,84.58,84.52,84.53,7700.0,66.1325,66.1403,66.0934,66.1012,7700.0
2013-04-30 14:20:00,84.53,84.53,84.48,84.5,5300.0,66.1012,66.1012,66.0621,66.0777,5300.0
2013-04-30 14:25:00,84.5,84.58,84.5,84.58,7800.0,66.0777,66.1403,66.0777,66.1403,7800.0
2013-04-30 14:30:00,84.58,84.58,84.4,84.4,8600.0,66.1403,66.1403,65.9995,65.9995,8600.0
2013-04-30 14:35:00,84.41,84.56,84.4,84.5,7500.0,66.0073,66.1246,65.9995,66.0777,7500.0
2013-04-30 14:40:00,84.51,84.58,84.48,84.58,4700.0,66.0855,66.1403,66.0621,66.1403,4700.0
2013-04-30 14:45:00,84.58,84.58,84.48,84.48,10700.0,66.1403,66.1403,66.0621,66.0621,10700.0
2013-04-30 14:50:00,84.47,84.49,84.4,84.49,5700.0,66.0543,66.0699,65.9995,66.0699,5700.0
2013-04-30 14:55:00,84.49,84.53,84.48,84.53,5500.0,66.0699,66.1012,66.0621,66.1012,5500.0
2013-04-30 15:00:00,84.53,84.56,84.45,84.45,7300.0,66.1012,66.1246,66.0386,66.0386,7300.0
2013-04-30 15:05:00,84.46,84.53,84.46,84.5,5400.0,66.0464,66.1012,66.0464,66.0777,5400.0
2013-04-30 15:10:00,84.51,84.52,84.48,84.52,12400.0,66.0855,66.0934,66.0621,66.0934,12400.0
2013-04-30 15:15:00,84.52,84.57,84.52,84.54,6200.0,66.0934,66.1325,66.0934,66.109,6200.0
2013-04-30 15:20:00,84.52,84.58,84.52,84.54,8200.0,66.0934,66.1403,66.0934,66.109,8200.0
2013-04-30 15:25:00,84.54,84.58,84.52,84.54,11900.0,66.109,66.1403,66.0934,66.109,11900.0
2013-04-30 15:30:00,84.55,84.55,84.49,84.52,14100.0,66.1168,66.1168,66.0699,66.0934,14100.0
2013-04-30 15:35:00,84.53,84.57,84.51,84.57,15100.0,66.1012,66.1325,66.0855,66.1325,15100.0
2013-04-30 15:40:00,84.56,84.56,84.48,84.51,16100.0,66.1246,66.1246,66.0621,66.0855,16100.0
2013-04-30 15:45:00,84.52,84.59,84.51,84.59,15000.0,66.0934,66.1481,66.0855,66.1481,15000.0
2013-04-30 15:50:00,84.59,84.68,84.58,84.64,22600.0,66.1481,66.2185,66.1403,66.1872,22600.0
2013-04-30 15:55:00,84.65,84.79,84.6,84.78,73500.0,66.195,66.3045,66.1559,66.2967,73500.0
2013-05-01 09:30:00,84.48,84.5,84.06,84.06,18500.0,66.0621,66.0777,65.7336,65.7336,18500.0
2013-05-01 09:35:00,84.14,84.14,84.0,84.08,2000.0,65.7962,65.7962,65.6867,65.7493,2000.0
2013-05-01 09:40:00,84.08,84.23,83.93,84.12,18700.0,65.7493,65.8666,65.632,65.7806,18700.0
2013-05-01 09:45:00,84.12,84.27,83.8,83.8,53100.0,65.7806,65.8979,65.5303,65.5303,53100.0
2013-05-01 09:50:00,83.8,83.81,83.64,83.77,9400.0,65.5303,65.5381,65.4052,65.5069,9400.0
2013-05-01 09:55:00,83.73,83.87,83.65,83.66,4700.0,65.4756,65.5851,65.413,65.4209,4700.0
2013-05-01 10:00:00,83.75,83.91,83.67,83.76,8000.0,65.4912,65.6163,65.4287,65.4991,8000.0
2013-05-01 10:05:00,83.74,83.74,83.46,83.54,7300.0,65.4834,65.4834,65.2645,65.327,7300.0
2013-05-01 10:10:00,83.48,83.55,83.34,83.34,10500.0,65.2801,65.3348,65.1706,65.1706,10500.0
2013-05-01 10:15:00,83.38,83.48,83.35,83.43,4900.0,65.2019,65.2801,65.1784,65.241,4900.0
2013-05-01 10:20:00,83.44,83.49,83.4,83.41,4200.0,65.2488,65.2879,65.2175,65.2254,4200.0
2013-05-01 10:25:00,83.45,83.45,83.34,83.34,6300.0,65.2566,65.2566,65.1706,65.1706,6300.0
2013-05-01 10:30:00,83.34,83.34,83.24,83.31,6400.0,65.1706,65.1706,65.0924,65.1472,6400.0
2013-05-01 10:35:00,83.29,83.29,83.17,83.23,16700.0,65.1315,65.1315,65.0377,65.0846,16700.0
2013-05-01 10:40:00,83.23,83.24,83.18,83.2,8700.0,65.0846,65.0924,65.0455,65.0611,8700.0
2013-05-01 10:45:00,83.21,83.21,83.17,83.18,1700.0,65.069,65.069,65.0377,65.0455,1700.0
2013-05-01 10:50:00,83.2,83.3,83.2,83.29,28900.0,65.0611,65.1393,65.0611,65.1315,28900.0
2013-05-01 10:55:00,83.28,83.29,83.16,83.2,13000.0,65.1237,65.1315,65.0299,65.0611,13000.0
2013-05-01 11:00:00,83.2,83.21,83.11,83.19,6600.0,65.0611,65.069,64.9908,65.0533,6600.0
2013-05-01 11:05:00,83.22,83.24,83.19,83.21,8500.0,65.0768,65.0924,65.0533,65.069,8500.0
2013-05-01 11:10:00,83.21,83.22,83.17,83.21,3900.0,65.069,65.0768,65.0377,65.069,3900.0
2013-05-01 11:15:00,83.21,83.23,83.13,83.15,8100.0,65.069,65.0846,65.0064,65.022,8100.0
2013-05-01 11:20:00,83.15,83.21,83.08,83.15,11200.0,65.022,65.069,64.9673,65.022,11200.0
2013-05-01 11:25:00,83.15,83.16,83.11,83.12,5100.0,65.022,65.0299,64.9908,64.9986,5100.0
2013-05-01 11:30:00,83.12,83.13,82.99,83.0,10100.0,64.9986,65.0064,64.8969,64.9047,10100.0
2013-05-01 11:35:00,83.0,83.0,82.86,82.88,5200.0,64.9047,64.9047,64.7953,64.8109,5200.0
2013-05-01 11:40:00,82.88,82.89,82.78,82.8,7300.0,64.8109,64.8187,64.7327,64.7483,7300.0
2013-05-01 11:45:00,82.8,82.82,82.69,82.77,10000.0,64.7483,64.764,64.6623,64.7249,10000.0
2013-05-01 11:50:00,82.79,82.96,82.79,82.96,15000.0,64.7405,64.8735,64.7405,64.8735,15000.0
2013-05-01 11:55:00,82.95,82.97,82.85,82.97,24600.0,64.8656,64.8813,64.7874,64.8813,24600.0
2013-05-01 12:00:00,82.97,83.09,82.96,83.09,17200.0,64.8813,64.9751,64.8735,64.9751,17200.0
2013-05-01 12:05:00,83.12,83.16,83.11,83.15,4100.0,64.9986,65.0299,64.9908,65.022,4100.0
2013-05-01 12:10:00,83.15,83.15,83.05,83.09,4500.0,65.022,65.022,64.9438,64.9751,4500.0
2013-05-01 12:15:00,83.09,83.09,83.06,83.06,5600.0,64.9751,64.9751,64.9517,64.9517,5600.0
2013-05-01 12:20:00,83.07,83.16,83.07,83.11,4000.0,64.9595,65.0299,64.9595,64.9908,4000.0
2013-05-01 12:25:00,83.12,83.13,83.04,83.08,4900.0,64.9986,65.0064,64.936,64.9673,4900.0
2013-05-01 12:30:00,83.1,83.13,83.01,83.04,5600.0,64.9829,65.0064,64.9126,64.936,5600.0
2013-05-01 12:35:00,83.03,83.08,83.01,83.04,5400.0,64.9282,64.9673,64.9126,64.936,5400.0
2013-05-01 12:40:00,83.06,83.12,83.03,83.11,13300.0,64.9517,64.9986,64.9282,64.9908,13300.0
2013-05-01 12:45:00,83.06,83.13,83.06,83.12,5300.0,64.9517,65.0064,64.9517,64.9986,5300.0
2013-05-01 12:50:00,83.11,83.11,83.04,83.05,3200.0,64.9908,64.9908,64.936,64.9438,3200.0
2013-05-01 12:55:00,83.06,83.06,82.86,82.87,7300.0,64.9517,64.9517,64.7953,64.8031,7300.0
2013-05-01 13:00:00,82.84,82.91,82.84,82.86,4600.0,64.7796,64.8344,64.7796,64.7953,4600.0
2013-05-01 13:05:00,82.84,82.9,82.79,82.83,5500.0,64.7796,64.8265,64.7405,64.7718,5500.0
2013-05-01 13:10:00,82.79,82.91,82.78,82.8,6600.0,64.7405,64.8344,64.7327,64.7483,6600.0
2013-05-01 13:15:00,82.78,82.8,82.76,82.76,5100.0,64.7327,64.7483,64.7171,64.7171,5100.0
2013-05-01 13:20:00,82.76,82.9,82.75,82.9,9000.0,64.7171,64.8265,64.7092,64.8265,9000.0
2013-05-01 13:25:00,82.9,83.01,82.9,82.94,9600.0,64.8265,64.9126,64.8265,64.8578,9600.0
2013-05-01 13:30:00,82.94,82.98,82.91,82.97,18300.0,64.8578,64.8891,64.8344,64.8813,18300.0
2013-05-01 13:35:00,82.96,82.96,82.85,82.87,2800.0,64.8735,64.8735,64.7874,64.8031,2800.0
2013-05-01 13:40:00,82.86,82.86,82.75,82.81,5300.0,64.7953,64.7953,64.7092,64.7562,5300.0
2013-05-01 13:45:00,82.8,82.88,82.7,82.85,5500.0,64.7483,64.8109,64.6701,64.7874,5500.0
2013-05-01 13:50:00,82.82,82.82,82.72,82.77,6000.0,64.764,64.764,64.6858,64.7249,6000.0
2013-05-01 13:55:00,82.77,82.77,82.67,82.71,4000.0,64.7249,64.7249,64.6467,64.678,4000.0
2013-05-01 14:00:00,82.7,82.95,82.7,82.78,13000.0,64.6701,64.8656,64.6701,64.7327,13000.0
2013-05-01 14:05:00,82.83,82.9,82.79,82.86,8100.0,64.7718,64.8265,64.7405,64.7953,8100.0
2013-05-01 14:10:00,82.86,82.89,82.71,82.89,8400.0,64.7953,64.8187,64.678,64.8187,8400.0
2013-05-01 14:15:00,82.89,82.89,82.77,82.87,10700.0,64.8187,64.8187,64.7249,64.8031,10700.0
2013-05-01 14:20:00,82.89,83.13,82.89,83.11,11300.0,64.8187,65.0064,64.8187,64.9908,11300.0
2013-05-01 14:25:00,83.1,83.18,83.07,83.1,10600.0,64.9829,65.0455,64.9595,64.9829,10600.0
2013-05-01 14:30:00,83.13,83.14,83.0,83.04,22700.0,65.0064,65.0142,64.9047,64.936,22700.0
2013-05-01 14:35:00,83.04,83.04,82.98,83.01,33800.0,64.936,64.936,64.8891,64.9126,33800.0
2013-05-01 14:40:00,83.03,83.03,82.94,82.98,12300.0,64.9282,64.9282,64.8578,64.8891,12300.0
2013-05-01 14:45:00,82.99,83.0,82.91,83.0,8800.0,64.8969,64.9047,64.8344,64.9047,8800.0
2013-05-01 14:50:00,83.02,83.02,82.9,82.98,16300.0,64.9204,64.9204,64.8265,64.8891,16300.0
2013-05-01 14:55:00,82.99,82.99,82.86,82.91,14300.0,64.8969,64.8969,64.7953,64.8344,14300.0
2013-05-01 15:00:00,82.91,83.02,82.81,83.0,32100.0,64.8344,64.9204,64.7562,64.9047,32100.0
2013-05-01 15:05:00,83.0,83.02,82.85,82.85,10200.0,64.9047,64.9204,64.7874,64.7874,10200.0
2013-05-01 15:10:00,82.85,82.85,82.72,82.72,11100.0,64.7874,64.7874,64.6858,64.6858,11100.0
2013-05-01 15:15:00,82.71,82.8,82.65,82.79,15300.0,64.678,64.7483,64.631,64.7405,15300.0
2013-05-01 15:20:00,82.77,82.77,82.6,82.6,10100.0,64.7249,64.7249,64.5919,64.5919,10100.0
2013-05-01 15:25:00,82.61,82.66,82.54,82.56,16100.0,64.5998,64.6389,64.545,64.5607,16100.0
2013-05-01 15:30:00,82.59,82.6,82.54,82.57,11500.0,64.5841,64.5919,64.545,64.5685,11500.0
2013-05-01 15:35:00,82.57,82.57,82.41,82.42,18400.0,64.5685,64.5685,64.4434,64.4512,18400.0
2013-05-01 15:40:00,82.41,82.41,82.28,82.29,28600.0,64.4434,64.4434,64.3417,64.3495,28600.0
2013-05-01 15:45:00,82.29,82.37,82.23,82.32,55500.0,64.3495,64.4121,64.3026,64.373,55500.0
2013-05-01 15:50:00,82.32,82.34,82.21,82.27,88100.0,64.373,64.3886,64.287,64.3339,88100.0
2013-05-01 15:55:00,82.28,82.32,82.25,82.29,58700.0,64.3417,64.373,64.3183,64.3495,58700.0
2013-05-02 09:30:00,83.06,83.49,83.01,83.2,35000.0,64.9517,65.2879,64.9126,65.0611,35000.0
2013-05-02 09:35:00,83.17,83.49,82.98,82.99,14500.0,65.0377,65.2879,64.8891,64.8969,14500.0
2013-05-02 09:40:00,83.02,83.12,82.86,82.97,24200.0,64.9204,64.9986,64.7953,64.8813,24200.0
2013-05-02 09:45:00,83.02,83.05,82.74,82.96,17600.0,64.9204,64.9438,64.7014,64.8735,17600.0
2013-05-02 09:50:00,83.02,83.05,82.94,82.99,18300.0,64.9204,64.9438,64.8578,64.8969,18300.0
2013-05-02 09:55:00,83.02,83.08,82.88,82.93,14800.0,64.9204,64.9673,64.8109,64.85,14800.0
2013-05-02 10:00:00,82.9,83.03,82.78,82.78,7900.0,64.8265,64.9282,64.7327,64.7327,7900.0
2013-05-02 10:05:00,82.83,83.11,82.77,83.11,8200.0,64.7718,64.9908,64.7249,64.9908,8200.0
2013-05-02 10:10:00,83.09,83.09,82.93,82.97,7600.0,64.9751,64.9751,64.85,64.8813,7600.0
2013-05-02 10:15:00,83.03,83.04,82.94,82.94,11300.0,64.9282,64.936,64.8578,64.8578,11300.0
2013-05-02 10:20:00,82.93,83.03,82.91,82.96,41200.0,64.85,64.9282,64.8344,64.8735,41200.0
2013-05-02 10:25:00,82.96,83.18,82.95,83.13,21600.0,64.8735,65.0455,64.8656,65.0064,21600.0
2013-05-02 10:30:00,83.17,83.39,83.0,83.37,14500.0,65.0377,65.2097,64.9047,65.1941,14500.0
2013-05-02 10:35:00,83.36,83.42,83.32,83.4,6000.0,65.1863,65.2332,65.155,65.2175,6000.0
2013-05-02 10:40:00,83.42,83.45,83.4,83.43,9900.0,65.2332,65.2566,65.2175,65.241,9900.0
2013-05-02 10:45:00,83.43,83.47,83.32,83.33,9300.0,65.241,65.2723,65.155,65.1628,9300.0
2013-05-02 10:50:00,83.36,83.46,83.35,83.42,6100.0,65.1863,65.2645,65.1784,65.2332,6100.0
2013-05-02 10:55:00,83.43,83.45,83.34,83.45,14600.0,65.241,65.2566,65.1706,65.2566,14600.0
2013-05-02 11:00:00,83.45,83.59,83.45,83.5,13500.0,65.2566,65.3661,65.2566,65.2957,13500.0
2013-05-02 11:05:00,83.51,83.52,83.47,83.51,26100.0,65.3036,65.3114,65.2723,65.3036,26100.0
2013-05-02 11:10:00,83.53,83.77,83.53,83.77,7100.0,65.3192,65.5069,65.3192,65.5069,7100.0
2013-05-02 11:15:00,83.74,83.78,83.71,83.74,3600.0,65.4834,65.5147,65.46,65.4834,3600.0
2013-05-02 11:20:00,83.75,83.88,83.74,83.83,6800.0,65.4912,65.5929,65.4834,65.5538,6800.0
2013-05-02 11:25:00,83.84,83.91,83.81,83.88,7300.0,65.5616,65.6163,65.5381,65.5929,7300.0
2013-05-02 11:30:00,83.89,83.94,83.78,83.85,4900.0,65.6007,65.6398,65.5147,65.5694,4900.0
2013-05-02 11:35:00,83.86,83.86,83.61,83.62,6000.0,65.5772,65.5772,65.3818,65.3896,6000.0
2013-05-02 11:40:00,83.61,83.68,83.58,83.68,4600.0,65.3818,65.4365,65.3583,65.4365,4600.0
2013-05-02 11:45:00,83.72,83.73,83.65,83.66,5200.0,65.4678,65.4756,65.413,65.4209,5200.0
2013-05-02 11:50:00,83.64,83.71,83.63,83.68,5300.0,65.4052,65.46,65.3974,65.4365,5300.0
2013-05-02 11:55:00,83.69,83.69,83.63,83.66,6600.0,65.4443,65.4443,65.3974,65.4209,6600.0
2013-05-02 12:00:00,83.62,83.73,83.62,83.68,8600.0,65.3896,65.4756,65.3896,65.4365,8600.0
2013-05-02 12:05:00,83.68,83.7,83.62,83.67,6600.0,65.4365,65.4521,65.3896,65.4287,6600.0
2013-05-02 12:10:00,83.67,83.68,83.64,83.64,3100.0,65.4287,65.4365,65.4052,65.4052,3100.0
2013-05-02 12:15:00,83.64,83.69,83.63,83.68,5100.0,65.4052,65.4443,65.3974,65.4365,5100.0
2013-05-02 12:20:00,83.67,83.76,83.62,83.73,11300.0,65.4287,65.4991,65.3896,65.4756,11300.0
2013-05-02 12:25:00,83.73,83.73,83.67,83.69,5200.0,65.4756,65.4756,65.4287,65.4443,5200.0
2013-05-02 12:30:00,83.68,83.7,83.66,83.69,8300.0,65.4365,65.4521,65.4209,65.4443,8300.0
2013-05-02 12:35:00,83.69,83.7,83.51,83.51,3400.0,65.4443,65.4521,65.3036,65.3036,3400.0
2013-05-02 12:40:00,83.49,83.55,83.49,83.5,11100.0,65.2879,65.3348,65.2879,65.2957,11100.0
2013-05-02 12:45:00,83.5,83.55,83.5,83.55,1600.0,65.2957,65.3348,65.2957,65.3348,1600.0
2013-05-02 12:50:00,83.57,83.6,83.56,83.58,3500.0,65.3505,65.3739,65.3427,65.3583,3500.0
2013-05-02 12:55:00,83.61,83.64,83.6,83.63,2400.0,65.3818,65.4052,65.3739,65.3974,2400.0
2013-05-02 13:00:00,83.64,83.64,83.54,83.55,4100.0,65.4052,65.4052,65.327,65.3348,4100.0
2013-05-02 13:05:00,83.57,83.6,83.54,83.56,4600.0,65.3505,65.3739,65.327,65.3427,4600.0
2013-05-02 13:10:00,83.57,83.59,83.52,83.52,6800.0,65.3505,65.3661,65.3114,65.3114,6800.0
2013-05-02 13:15:00,83.51,83.59,83.51,83.56,4600.0,65.3036,65.3661,65.3036,65.3427,4600.0
2013-05-02 13:20:00,83.57,83.63,83.55,83.61,8800.0,65.3505,65.3974,65.3348,65.3818,8800.0
2013-05-02 13:25:00,83.6,83.68,83.58,83.59,11800.0,65.3739,65.4365,65.3583,65.3661,11800.0
2013-05-02 13:30:00,83.59,83.6,83.53,83.56,7100.0,65.3661,65.3739,65.3192,65.3427,7100.0
2013-05-02 13:35:00,83.56,83.59,83.43,83.48,7200.0,65.3427,65.3661,65.241,65.2801,7200.0
2013-05-02 13:40:00,83.43,83.48,83.41,83.46,6500.0,65.241,65.2801,65.2254,65.2645,6500.0
2013-05-02 13:45:00,83.46,83.55,83.46,83.5,5500.0,65.2645,65.3348,65.2645,65.2957,5500.0
2013-05-02 13:50:00,83.49,83.58,83.49,83.5,20900.0,65.2879,65.3583,65.2879,65.2957,20900.0
2013-05-02 13:55:00,83.51,83.51,83.42,83.45,15100.0,65.3036,65.3036,65.2332,65.2566,15100.0
2013-05-02 14:00:00,83.46,83.46,83.37,83.4,9800.0,65.2645,65.2645,65.1941,65.2175,9800.0
2013-05-02 14:05:00,83.42,83.43,83.38,83.38,4100.0,65.2332,65.241,65.2019,65.2019,4100.0
2013-05-02 14:10:00,83.37,83.39,83.35,83.35,6000.0,65.1941,65.2097,65.1784,65.1784,6000.0
2013-05-02 14:15:00,83.35,83.39,83.3,83.37,8200.0,65.1784,65.2097,65.1393,65.1941,8200.0
2013-05-02 14:20:00,83.36,83.36,83.26,83.26,7800.0,65.1863,65.1863,65.1081,65.1081,7800.0
2013-05-02 14:25:00,83.26,83.27,83.22,83.27,8000.0,65.1081,65.1159,65.0768,65.1159,8000.0
2013-05-02 14:30:00,83.28,83.37,83.27,83.36,4800.0,65.1237,65.1941,65.1159,65.1863,4800.0
2013-05-02 14:35:00,83.37,83.38,83.34,83.36,6600.0,65.1941,65.2019,65.1706,65.1863,6600.0
2013-05-02 14:40:00,83.37,83.37,83.29,83.29,10000.0,65.1941,65.1941,65.1315,65.1315,10000.0
2013-05-02 14:45:00,83.31,83.33,83.26,83.3,9700.0,65.1472,65.1628,65.1081,65.1393,9700.0
2013-05-02 14:50:00,83.29,83.34,83.27,83.28,10500.0,65.1315,65.1706,65.1159,65.1237,10500.0
2013-05-02 14:55:00,83.28,83.33,83.27,83.32,11100.0,65.1237,65.1628,65.1159,65.155,11100.0
2013-05-02 15:00:00,83.31,83.34,83.3,83.32,14000.0,65.1472,65.1706,65.1393,65.155,14000.0
2013-05-02 15:05:00,83.32,83.35,83.28,83.3,9400.0,65.155,65.1784,65.1237,65.1393,9400.0
2013-05-02 15:10:00,83.3,83.34,83.3,83.32,7800.0,65.1393,65.1706,65.1393,65.155,7800.0
2013-05-02 15:15:00,83.31,83.4,83.29,83.35,84000.0,65.1472,65.2175,65.1315,65.1784,84000.0
2013-05-02 15:20:00,83.35,83.45,83.35,83.4,11800.0,65.1784,65.2566,65.1784,65.2175,11800.0
2013-05-02 15:25:00,83.41,83.44,83.36,83.37,9900.0,65.2254,65.2488,65.1863,65.1941,9900.0
2013-05-02 15:30:00,83.38,83.4,83.34,83.35,14500.0,65.2019,65.2175,65.1706,65.1784,14500.0
2013-05-02 15:35:00,83.35,83.35,83.29,83.33,14600.0,65.1784,65.1784,65.1315,65.1628,14600.0
2013-05-02 15:40:00,83.33,83.33,83.26,83.27,15200.0,65.1628,65.1628,65.1081,65.1159,15200.0
2013-05-02 15:45:00,83.27,83.3,83.2,83.22,27000.0,65.1159,65.1393,65.0611,65.0768,27000.0
2013-05-02 15:50:00,83.24,83.28,83.2,83.23,39900.0,65.0924,65.1237,65.0611,65.0846,39900.0
2013-05-02 15:55:00,83.24,83.27,82.99,82.99,146600.0,65.0924,65.1159,64.8969,64.8969,146600.0
2013-05-03 09:30:00,84.32,84.8,84.16,84.64,30500.0,65.937,66.3123,65.8118,66.1872,30500.0
2013-05-03 09:35:00,84.6,84.76,84.56,84.68,29100.0,66.1559,66.281,66.1246,66.2185,29100.0
2013-05-03 09:40:00,84.7,84.99,84.64,84.99,43400.0,66.2341,66.4609,66.1872,66.4609,43400.0
2013-05-03 09:45:00,84.99,85.65,84.97,85.59,78100.0,66.4609,66.977,66.4453,66.9301,78100.0
2013-05-03 09:50:00,85.64,85.81,85.42,85.42,17000.0,66.9692,67.1021,66.7971,66.7971,17000.0
2013-05-03 09:55:00,85.44,85.46,85.26,85.3,8300.0,66.8128,66.8284,66.672,66.7033,8300.0
2013-05-03 10:00:00,85.3,85.45,85.27,85.41,14500.0,66.7033,66.8206,66.6798,66.7893,14500.0
2013-05-03 10:05:00,85.43,85.43,85.23,85.35,14500.0,66.805,66.805,66.6486,66.7424,14500.0
2013-05-03 10:10:00,85.36,85.54,85.34,85.52,15500.0,66.7502,66.891,66.7346,66.8753,15500.0
2013-05-03 10:15:00,85.54,85.56,85.49,85.49,13900.0,66.891,66.9066,66.8519,66.8519,13900.0
2013-05-03 10:20:00,85.51,85.66,85.47,85.62,15000.0,66.8675,66.9848,66.8362,66.9535,15000.0
2013-05-03 10:25:00,85.63,85.76,85.6,85.74,19100.0,66.9614,67.063,66.9379,67.0474,19100.0
2013-05-03 10:30:00,85.76,85.77,85.6,85.63,17000.0,67.063,67.0708,66.9379,66.9614,17000.0
2013-05-03 10:35:00,85.64,85.72,85.44,85.51,14300.0,66.9692,67.0317,66.8128,66.8675,14300.0
2013-05-03 10:40:00,85.49,85.51,85.41,85.5,10700.0,66.8519,66.8675,66.7893,66.8597,10700.0
2013-05-03 10:45:00,85.49,85.5,85.45,85.47,5100.0,66.8519,66.8597,66.8206,66.8362,5100.0
2013-05-03 10:50:00,85.48,85.52,85.46,85.49,9000.0,66.8441,66.8753,66.8284,66.8519,9000.0
2013-05-03 10:55:00,85.48,85.51,85.46,85.5,5700.0,66.8441,66.8675,66.8284,66.8597,5700.0
2013-05-03 11:00:00,85.5,85.54,85.49,85.5,7100.0,66.8597,66.891,66.8519,66.8597,7100.0
2013-05-03 11:05:00,85.52,85.65,85.52,85.61,9400.0,66.8753,66.977,66.8753,66.9457,9400.0
2013-05-03 11:10:00,85.62,85.69,85.61,85.64,6400.0,66.9535,67.0083,66.9457,66.9692,6400.0
2013-05-03 11:15:00,85.63,85.63,85.57,85.58,4000.0,66.9614,66.9614,66.9144,66.9223,4000.0
2013-05-03 11:20:00,85.58,85.59,85.54,85.56,3800.0,66.9223,66.9301,66.891,66.9066,3800.0
2013-05-03 11:25:00,85.57,85.57,85.53,85.57,9200.0,66.9144,66.9144,66.8832,66.9144,9200.0
2013-05-03 11:30:00,85.56,85.64,85.55,85.62,6500.0,66.9066,66.9692,66.8988,66.9535,6500.0
2013-05-03 11:35:00,85.64,85.64,85.55,85.55,9200.0,66.9692,66.9692,66.8988,66.8988,9200.0
2013-05-03 11:40:00,85.56,85.56,85.48,85.48,4200.0,66.9066,66.9066,66.8441,66.8441,4200.0
2013-05-03 11:45:00,85.5,85.59,85.5,85.54,9100.0,66.8597,66.9301,66.8597,66.891,9100.0
2013-05-03 11:50:00,85.53,85.59,85.5,85.56,5700.0,66.8832,66.9301,66.8597,66.9066,5700.0
2013-05-03 11:55:00,85.55,85.55,85.36,85.38,10200.0,66.8988,66.8988,66.7502,66.7659,10200.0
2013-05-03 12:00:00,85.4,85.52,85.4,85.49,4300.0,66.7815,66.8753,66.7815,66.8519,4300.0
2013-05-03 12:05:00,85.5,85.56,85.5,85.52,5200.0,66.8597,66.9066,66.8597,66.8753,5200.0
2013-05-03 12:10:00,85.53,85.54,85.5,85.51,5100.0,66.8832,66.891,66.8597,66.8675,5100.0
2013-05-03 12:15:00,85.52,85.53,85.49,85.53,5400.0,66.8753,66.8832,66.8519,66.8832,5400.0
2013-05-03 12:20:00,85.55,85.56,85.53,85.54,2500.0,66.8988,66.9066,66.8832,66.891,2500.0
2013-05-03 12:25:00,85.56,85.6,85.54,85.6,3100.0,66.9066,66.9379,66.891,66.9379,3100.0
2013-05-03 12:30:00,85.56,85.56,85.53,85.55,2100.0,66.9066,66.9066,66.8832,66.8988,2100.0
2013-05-03 12:35:00,85.54,85.54,85.52,85.54,2100.0,66.891,66.891,66.8753,66.891,2100.0
2013-05-03 12:40:00,85.54,85.55,85.52,85.54,2600.0,66.891,66.8988,66.8753,66.891,2600.0
2013-05-03 12:45:00,85.53,85.54,85.51,85.51,1700.0,66.8832,66.891,66.8675,66.8675,1700.0
2013-05-03 12:50:00,85.53,85.6,85.52,85.58,4900.0,66.8832,66.9379,66.8753,66.9223,4900.0
2013-05-03 12:55:00,85.57,85.59,85.55,85.57,2500.0,66.9144,66.9301,66.8988,66.9144,2500.0
2013-05-03 13:00:00,85.59,85.59,85.54,85.58,5600.0,66.9301,66.9301,66.891,66.9223,5600.0
2013-05-03 13:05:00,85.55,85.57,85.51,85.51,2000.0,66.8988,66.9144,66.8675,66.8675,2000.0
2013-05-03 13:10:00,85.51,85.53,85.47,85.49,3700.0,66.8675,66.8832,66.8362,66.8519,3700.0
2013-05-03 13:15:00,85.49,85.49,85.37,85.39,24700.0,66.8519,66.8519,66.758,66.7737,24700.0
2013-05-03 13:20:00,85.38,85.4,85.29,85.31,23200.0,66.7659,66.7815,66.6955,66.7111,23200.0
2013-05-03 13:25:00,85.3,85.3,85.12,85.12,13700.0,66.7033,66.7033,66.5625,66.5625,13700.0
2013-05-03 13:30:00,85.13,85.14,85.04,85.06,7300.0,66.5704,66.5782,66.5,66.5156,7300.0
2013-05-03 13:35:00,85.07,85.12,85.07,85.12,5800.0,66.5235,66.5625,66.5235,66.5625,5800.0
2013-05-03 13:40:00,85.13,85.19,85.13,85.16,2800.0,66.5704,66.6173,66.5704,66.5938,2800.0
2013-05-03 13:45:00,85.16,85.29,85.16,85.27,4200.0,66.5938,66.6955,66.5938,66.6798,4200.0
2013-05-03 13:50:00,85.28,85.28,85.14,85.14,3100.0,66.6877,66.6877,66.5782,66.5782,3100.0
2013-05-03 13:55:00,85.14,85.14,85.09,85.09,9900.0,66.5782,66.5782,66.5391,66.5391,9900.0
2013-05-03 14:00:00,85.08,85.18,85.08,85.13,3200.0,66.5313,66.6095,66.5313,66.5704,3200.0
2013-05-03 14:05:00,85.12,85.18,85.11,85.18,5000.0,66.5625,66.6095,66.5547,66.6095,5000.0
2013-05-03 14:10:00,85.18,85.21,85.16,85.17,6800.0,66.6095,66.6329,66.5938,66.6016,6800.0
2013-05-03 14:15:00,85.16,85.25,85.07,85.25,15900.0,66.5938,66.6642,66.5235,66.6642,15900.0
2013-05-03 14:20:00,85.27,85.27,85.23,85.25,2400.0,66.6798,66.6798,66.6486,66.6642,2400.0
2013-05-03 14:25:00,85.26,85.31,85.24,85.29,5500.0,66.672,66.7111,66.6564,66.6955,5500.0
2013-05-03 14:30:00,85.3,85.3,85.09,85.12,5400.0,66.7033,66.7033,66.5391,66.5625,5400.0
2013-05-03 14:35:00,85.1,85.12,85.06,85.06,4100.0,66.5469,66.5625,66.5156,66.5156,4100.0
2013-05-03 14:40:00,85.08,85.08,84.89,84.89,7700.0,66.5313,66.5313,66.3827,66.3827,7700.0
2013-05-03 14:45:00,84.89,85.0,84.88,84.97,6400.0,66.3827,66.4687,66.3749,66.4453,6400.0
2013-05-03 14:50:00,85.0,85.08,84.99,85.0,9600.0,66.4687,66.5313,66.4609,66.4687,9600.0
2013-05-03 14:55:00,85.0,85.01,84.9,84.94,8800.0,66.4687,66.4765,66.3905,66.4218,8800.0
2013-05-03 15:00:00,84.94,84.99,84.92,84.99,6800.0,66.4218,66.4609,66.4062,66.4609,6800.0
2013-05-03 15:05:00,84.98,85.04,84.97,85.03,13000.0,66.4531,66.5,66.4453,66.4922,13000.0
2013-05-03 15:10:00,85.01,85.09,85.01,85.06,10500.0,66.4765,66.5391,66.4765,66.5156,10500.0
2013-05-03 15:15:00,85.06,85.12,85.04,85.1,8200.0,66.5156,66.5625,66.5,66.5469,8200.0
2013-05-03 15:20:00,85.1,85.12,85.07,85.09,9200.0,66.5469,66.5625,66.5235,66.5391,9200.0
2013-05-03 15:25:00,85.09,85.16,85.08,85.16,8900.0,66.5391,66.5938,66.5313,66.5938,8900.0
2013-05-03 15:30:00,85.17,85.22,85.14,85.18,10200.0,66.6016,66.6407,66.5782,66.6095,10200.0
2013-05-03 15:35:00,85.18,85.26,85.17,85.19,8800.0,66.6095,66.672,66.6016,66.6173,8800.0
2013-05-03 15:40:00,85.19,85.21,85.09,85.2,26000.0,66.6173,66.6329,66.5391,66.6251,26000.0
2013-05-03 15:45:00,85.19,85.29,85.19,85.24,27600.0,66.6173,66.6955,66.6173,66.6564,27600.0
2013-05-03 15:50:00,85.22,85.23,85.11,85.13,16900.0,66.6407,66.6486,66.5547,66.5704,16900.0
2013-05-03 15:55:00,85.14,85.14,85.05,85.05,32600.0,66.5782,66.5782,66.5078,66.5078,32600.0
2013-05-06 09:30:00,84.98,85.45,84.61,85.27,12600.0,66.4531,66.8206,66.1637,66.6798,12600.0
2013-05-06 09:35:00,85.26,85.26,85.17,85.17,2500.0,66.672,66.672,66.6016,66.6016,2500.0
2013-05-06 09:40:00,85.09,85.38,84.91,85.33,6800.0,66.5391,66.7659,66.3983,66.7268,6800.0
2013-05-06 09:45:00,85.33,85.56,85.21,85.56,9200.0,66.7268,66.9066,66.6329,66.9066,9200.0
2013-05-06 09:50:00,85.51,85.51,85.4,85.5,6200.0,66.8675,66.8675,66.7815,66.8597,6200.0
2013-05-06 09:55:00,85.5,85.5,85.4,85.46,4700.0,66.8597,66.8597,66.7815,66.8284,4700.0
2013-05-06 10:00:00,85.45,85.65,85.45,85.64,3600.0,66.8206,66.977,66.8206,66.9692,3600.0
2013-05-06 10:05:00,85.66,85.88,85.66,85.74,8300.0,66.9848,67.1569,66.9848,67.0474,8300.0
2013-05-06 10:10:00,85.72,85.91,85.72,85.84,11000.0,67.0317,67.1803,67.0317,67.1256,11000.0
2013-05-06 10:15:00,85.86,86.02,85.85,85.94,9200.0,67.1412,67.2663,67.1334,67.2038,9200.0
2013-05-06 10:20:00,85.99,86.19,85.92,86.08,15300.0,67.2429,67.3993,67.1881,67.3133,15300.0
2013-05-06 10:25:00,86.07,86.31,86.05,86.28,8600.0,67.3054,67.4931,67.2898,67.4697,8600.0
2013-05-06 10:30:00,86.29,86.4,86.27,86.37,7900.0,67.4775,67.5635,67.4618,67.54,7900.0
2013-05-06 10:35:00,86.37,86.4,86.28,86.28,6900.0,67.54,67.5635,67.4697,67.4697,6900.0
2013-05-06 10:40:00,86.27,86.3,86.13,86.22,24400.0,67.4618,67.4853,67.3524,67.4227,24400.0
2013-05-06 10:45:00,86.21,86.31,86.21,86.29,8900.0,67.4149,67.4931,67.4149,67.4775,8900.0
2013-05-06 10:50:00,86.29,86.32,86.23,86.31,7700.0,67.4775,67.5009,67.4306,67.4931,7700.0
2013-05-06 10:55:00,86.31,86.31,86.11,86.13,19600.0,67.4931,67.4931,67.3367,67.3524,19600.0
2013-05-06 11:00:00,86.09,86.13,86.03,86.07,13000.0,67.3211,67.3524,67.2742,67.3054,13000.0
2013-05-06 11:05:00,86.06,86.14,86.05,86.08,3000.0,67.2976,67.3602,67.2898,67.3133,3000.0
2013-05-06 11:10:00,86.09,86.27,86.09,86.23,3200.0,67.3211,67.4618,67.3211,67.4306,3200.0
2013-05-06 11:15:00,86.22,86.26,86.17,86.21,4400.0,67.4227,67.454,67.3836,67.4149,4400.0
2013-05-06 11:20:00,86.21,86.22,86.18,86.2,2400.0,67.4149,67.4227,67.3915,67.4071,2400.0
2013-05-06 11:25:00,86.2,86.2,86.04,86.06,2500.0,67.4071,67.4071,67.282,67.2976,2500.0
2013-05-06 11:30:00,86.02,86.05,85.92,85.95,6400.0,67.2663,67.2898,67.1881,67.2116,6400.0
2013-05-06 11:35:00,85.92,86.01,85.92,85.96,3000.0,67.1881,67.2585,67.1881,67.2194,3000.0
2013-05-06 11:40:00,85.97,86.12,85.97,86.11,6400.0,67.2272,67.3445,67.2272,67.3367,6400.0
2013-05-06 11:45:00,86.1,86.15,86.04,86.14,6700.0,67.3289,67.368,67.282,67.3602,6700.0
2013-05-06 11:50:00,86.14,86.16,86.1,86.12,2300.0,67.3602,67.3758,67.3289,67.3445,2300.0
2013-05-06 11:55:00,86.12,86.23,86.09,86.22,19000.0,67.3445,67.4306,67.3211,67.4227,19000.0
2013-05-06 12:00:00,86.24,86.26,86.22,86.26,5200.0,67.4384,67.454,67.4227,67.454,5200.0
2013-05-06 12:05:00,86.27,86.31,86.26,86.31,8900.0,67.4618,67.4931,67.454,67.4931,8900.0
2013-05-06 12:10:00,86.32,86.39,86.31,86.32,6800.0,67.5009,67.5557,67.4931,67.5009,6800.0
2013-05-06 12:15:00,86.32,86.42,86.32,86.41,5600.0,67.5009,67.5791,67.5009,67.5713,5600.0
2013-05-06 12:20:00,86.4,86.43,86.36,86.36,6400.0,67.5635,67.587,67.5322,67.5322,6400.0
2013-05-06 12:25:00,86.37,86.38,86.34,86.36,4800.0,67.54,67.5479,67.5166,67.5322,4800.0
2013-05-06 12:30:00,86.36,86.39,86.34,86.39,4800.0,67.5322,67.5557,67.5166,67.5557,4800.0
2013-05-06 12:35:00,86.4,86.49,86.4,86.46,3200.0,67.5635,67.6339,67.5635,67.6104,3200.0
2013-05-06 12:40:00,86.41,86.52,86.41,86.44,10000.0,67.5713,67.6573,67.5713,67.5948,10000.0
2013-05-06 12:45:00,86.41,86.48,86.41,86.48,3800.0,67.5713,67.626,67.5713,67.626,3800.0
2013-05-06 12:50:00,86.47,86.56,86.47,86.55,4400.0,67.6182,67.6886,67.6182,67.6808,4400.0
2013-05-06 12:55:00,86.57,86.57,86.47,86.47,12300.0,67.6964,67.6964,67.6182,67.6182,12300.0
2013-05-06 13:00:00,86.49,86.51,86.39,86.41,3400.0,67.6339,67.6495,67.5557,67.5713,3400.0
2013-05-06 13:05:00,86.39,86.45,86.34,86.43,7500.0,67.5557,67.6026,67.5166,67.587,7500.0
2013-05-06 13:10:00,86.42,86.45,86.39,86.4,9600.0,67.5791,67.6026,67.5557,67.5635,9600.0
2013-05-06 13:15:00,86.4,86.43,86.37,86.38,5500.0,67.5635,67.587,67.54,67.5479,5500.0
2013-05-06 13:20:00,86.37,86.48,86.36,86.48,4000.0,67.54,67.626,67.5322,67.626,4000.0
2013-05-06 13:25:00,86.48,86.51,86.45,86.46,5300.0,67.626,67.6495,67.6026,67.6104,5300.0
2013-05-06 13:30:00,86.45,86.53,86.44,86.52,11800.0,67.6026,67.6651,67.5948,67.6573,11800.0
2013-05-06 13:35:00,86.5,86.52,86.37,86.37,4500.0,67.6417,67.6573,67.54,67.54,4500.0
2013-05-06 13:40:00,86.37,86.4,86.37,86.38,4500.0,67.54,67.5635,67.54,67.5479,4500.0
2013-05-06 13:45:00,86.38,86.4,86.37,86.39,5000.0,67.5479,67.5635,67.54,67.5557,5000.0
2013-05-06 13:50:00,86.38,86.42,86.37,86.41,6500.0,67.5479,67.5791,67.54,67.5713,6500.0
2013-05-06 13:55:00,86.42,86.48,86.42,86.43,14300.0,67.5791,67.626,67.5791,67.587,14300.0
2013-05-06 14:00:00,86.43,86.46,86.41,86.41,3200.0,67.587,67.6104,67.5713,67.5713,3200.0
2013-05-06 14:05:00,86.41,86.56,86.41,86.55,17900.0,67.5713,67.6886,67.5713,67.6808,17900.0
2013-05-06 14:10:00,86.55,86.56,86.48,86.5,7600.0,67.6808,67.6886,67.626,67.6417,7600.0
2013-05-06 14:15:00,86.49,86.5,86.45,86.49,3700.0,67.6339,67.6417,67.6026,67.6339,3700.0
2013-05-06 14:20:00,86.49,86.53,86.47,86.47,7800.0,67.6339,67.6651,67.6182,67.6182,7800.0
2013-05-06 14:25:00,86.47,86.51,86.46,86.49,7300.0,67.6182,67.6495,67.6104,67.6339,7300.0
2013-05-06 14:30:00,86.49,86.49,86.43,86.45,4600.0,67.6339,67.6339,67.587,67.6026,4600.0
2013-05-06 14:35:00,86.44,86.44,86.36,86.41,6000.0,67.5948,67.5948,67.5322,67.5713,6000.0
2013-05-06 14:40:00,86.43,86.52,86.43,86.51,11000.0,67.587,67.6573,67.587,67.6495,11000.0
2013-05-06 14:45:00,86.52,86.52,86.49,86.51,11100.0,67.6573,67.6573,67.6339,67.6495,11100.0
2013-05-06 14:50:00,86.51,86.61,86.51,86.59,16300.0,67.6495,67.7277,67.6495,67.7121,16300.0
2013-05-06 14:55:00,86.57,86.58,86.53,86.53,10000.0,67.6964,67.7042,67.6651,67.6651,10000.0
2013-05-06 15:00:00,86.54,86.56,86.48,86.52,8100.0,67.673,67.6886,67.626,67.6573,8100.0
2013-05-06 15:05:00,86.51,86.56,86.49,86.56,8300.0,67.6495,67.6886,67.6339,67.6886,8300.0
2013-05-06 15:10:00,86.55,86.57,86.53,86.56,8400.0,67.6808,67.6964,67.6651,67.6886,8400.0
2013-05-06 15:15:00,86.57,86.61,86.56,86.6,8800.0,67.6964,67.7277,67.6886,67.7199,8800.0
2013-05-06 15:20:00,86.6,86.62,86.56,86.56,13400.0,67.7199,67.7355,67.6886,67.6886,13400.0
2013-05-06 15:25:00,86.55,86.59,86.54,86.58,9900.0,67.6808,67.7121,67.673,67.7042,9900.0
2013-05-06 15:30:00,86.58,86.58,86.47,86.47,14700.0,67.7042,67.7042,67.6182,67.6182,14700.0
2013-05-06 15:35:00,86.46,86.49,86.43,86.45,15600.0,67.6104,67.6339,67.587,67.6026,15600.0
2013-05-06 15:40:00,86.45,86.48,86.42,86.44,19500.0,67.6026,67.626,67.5791,67.5948,19500.0
2013-05-06 15:45:00,86.43,86.44,86.34,86.36,23000.0,67.587,67.5948,67.5166,67.5322,23000.0
2013-05-06 15:50:00,86.36,86.38,86.24,86.26,35000.0,67.5322,67.5479,67.4384,67.454,35000.0
2013-05-06 15:55:00,86.25,86.26,86.16,86.22,66300.0,67.4462,67.454,67.3758,67.4227,66300.0
2013-05-07 09:30:00,86.53,86.53,86.21,86.3,21300.0,67.6651,67.6651,67.4149,67.4853,21300.0
2013-05-07 09:35:00,86.3,86.58,86.23,86.4,9900.0,67.4853,67.7042,67.4306,67.5635,9900.0
2013-05-07 09:40:00,86.44,86.59,86.28,86.3,8200.0,67.5948,67.7121,67.4697,67.4853,8200.0
2013-05-07 09:45:00,86.33,86.67,86.33,86.61,7400.0,67.5088,67.7746,67.5088,67.7277,7400.0
2013-05-07 09:50:00,86.64,86.96,86.6,86.84,13900.0,67.7512,68.0014,67.7199,67.9076,13900.0
2013-05-07 09:55:00,86.83,87.09,86.83,86.97,8300.0,67.8997,68.1031,67.8997,68.0092,8300.0
2013-05-07 10:00:00,86.98,87.09,86.91,86.92,4800.0,68.017,68.1031,67.9623,67.9701,4800.0
2013-05-07 10:05:00,86.87,86.92,86.8,86.87,6000.0,67.931,67.9701,67.8763,67.931,6000.0
2013-05-07 10:10:00,86.85,86.86,86.72,86.76,62000.0,67.9154,67.9232,67.8137,67.845,62000.0
2013-05-07 10:15:00,86.73,86.83,86.57,86.59,9600.0,67.8215,67.8997,67.6964,67.7121,9600.0
2013-05-07 10:20:00,86.51,86.72,86.49,86.72,24200.0,67.6495,67.8137,67.6339,67.8137,24200.0
2013-05-07 10:25:00,86.74,86.9,86.71,86.86,4300.0,67.8294,67.9545,67.8059,67.9232,4300.0
2013-05-07 10:30:00,86.82,86.82,86.7,86.74,29700.0,67.8919,67.8919,67.7981,67.8294,29700.0
2013-05-07 10:35:00,86.73,86.77,86.66,86.7,8000.0,67.8215,67.8528,67.7668,67.7981,8000.0
2013-05-07 10:40:00,86.7,86.75,86.68,86.75,6200.0,67.7981,67.8372,67.7824,67.8372,6200.0
2013-05-07 10:45:00,86.81,86.92,86.79,86.92,1200.0,67.8841,67.9701,67.8685,67.9701,1200.0
2013-05-07 10:50:00,86.92,86.93,86.81,86.83,4500.0,67.9701,67.9779,67.8841,67.8997,4500.0
2013-05-07 10:55:00,86.83,86.84,86.75,86.75,2000.0,67.8997,67.9076,67.8372,67.8372,2000.0
2013-05-07 11:00:00,86.75,86.87,86.71,86.85,2200.0,67.8372,67.931,67.8059,67.9154,2200.0
2013-05-07 11:05:00,86.85,86.92,86.83,86.88,4200.0,67.9154,67.9701,67.8997,67.9388,4200.0
2013-05-07 11:10:00,86.89,87.06,86.89,87.06,4100.0,67.9467,68.0796,67.9467,68.0796,4100.0
2013-05-07 11:15:00,87.01,87.03,86.94,87.0,3400.0,68.0405,68.0561,67.9858,68.0327,3400.0
2013-05-07 11:20:00,86.99,87.03,86.94,86.97,13500.0,68.0249,68.0561,67.9858,68.0092,13500.0
2013-05-07 11:25:00,86.95,87.01,86.93,86.97,6300.0,67.9936,68.0405,67.9779,68.0092,6300.0
2013-05-07 11:30:00,87.0,87.01,86.97,86.99,6600.0,68.0327,68.0405,68.0092,68.0249,6600.0
2013-05-07 11:35:00,87.0,87.01,86.98,86.98,3500.0,68.0327,68.0405,68.017,68.017,3500.0
2013-05-07 11:40:00,86.97,86.98,86.93,86.94,4900.0,68.0092,68.017,67.9779,67.9858,4900.0
2013-05-07 11:45:00,86.94,86.96,86.92,86.94,1600.0,67.9858,68.0014,67.9701,67.9858,1600.0
2013-05-07 11:50:00,86.97,86.97,86.85,86.87,5300.0,68.0092,68.0092,67.9154,67.931,5300.0
2013-05-07 11:55:00,86.87,86.98,86.87,86.98,3700.0,67.931,68.017,67.931,68.017,3700.0
2013-05-07 12:00:00,86.98,87.02,86.96,86.98,5200.0,68.017,68.0483,68.0014,68.017,5200.0
2013-05-07 12:05:00,86.99,87.0,86.93,86.95,84100.0,68.0249,68.0327,67.9779,67.9936,84100.0
2013-05-07 12:10:00,86.93,86.96,86.85,86.85,10900.0,67.9779,68.0014,67.9154,67.9154,10900.0
2013-05-07 12:15:00,86.84,86.86,86.82,86.85,8100.0,67.9076,67.9232,67.8919,67.9154,8100.0
2013-05-07 12:20:00,86.86,86.91,86.83,86.9,4500.0,67.9232,67.9623,67.8997,67.9545,4500.0
2013-05-07 12:25:00,86.89,86.95,86.87,86.95,5000.0,67.9467,67.9936,67.931,67.9936,5000.0
2013-05-07 12:30:00,86.92,86.96,86.82,86.92,21900.0,67.9701,68.0014,67.8919,67.9701,21900.0
2013-05-07 12:35:00,86.92,86.92,86.82,86.86,14200.0,67.9701,67.9701,67.8919,67.9232,14200.0
2013-05-07 12:40:00,86.86,86.96,86.84,86.95,7500.0,67.9232,68.0014,67.9076,67.9936,7500.0
2013-05-07 12:45:00,86.93,87.0,86.93,86.95,9300.0,67.9779,68.0327,67.9779,67.9936,9300.0
2013-05-07 12:50:00,86.96,86.97,86.94,86.94,2100.0,68.0014,68.0092,67.9858,67.9858,2100.0
2013-05-07 12:55:00,86.97,87.08,86.96,87.05,53700.0,68.0092,68.0952,68.0014,68.0718,53700.0
2013-05-07 13:00:00,87.05,87.05,86.99,87.01,9100.0,68.0718,68.0718,68.0249,68.0405,9100.0
2013-05-07 13:05:00,87.01,87.08,86.98,87.08,7200.0,68.0405,68.0952,68.017,68.0952,7200.0
2013-05-07 13:10:00,87.09,87.09,87.05,87.07,6600.0,68.1031,68.1031,68.0718,68.0874,6600.0
2013-05-07 13:15:00,87.1,87.15,87.09,87.15,4500.0,68.1109,68.15,68.1031,68.15,4500.0
2013-05-07 13:20:00,87.15,87.21,87.14,87.16,8900.0,68.15,68.1969,68.1422,68.1578,8900.0
2013-05-07 13:25:00,87.15,87.31,87.15,87.3,16500.0,68.15,68.2751,68.15,68.2673,16500.0
2013-05-07 13:30:00,87.31,87.39,87.31,87.34,12800.0,68.2751,68.3377,68.2751,68.2986,12800.0
2013-05-07 13:35:00,87.34,87.46,87.32,87.44,8300.0,68.2986,68.3924,68.2829,68.3768,8300.0
2013-05-07 13:40:00,87.43,87.48,87.41,87.45,6900.0,68.3689,68.408,68.3533,68.3846,6900.0
2013-05-07 13:45:00,87.45,87.54,87.45,87.52,10800.0,68.3846,68.455,68.3846,68.4393,10800.0
2013-05-07 13:50:00,87.52,87.61,87.51,87.58,17800.0,68.4393,68.5097,68.4315,68.4862,17800.0
2013-05-07 13:55:00,87.57,87.58,87.55,87.58,7800.0,68.4784,68.4862,68.4628,68.4862,7800.0
2013-05-07 14:00:00,87.59,87.59,87.5,87.53,11100.0,68.4941,68.4941,68.4237,68.4471,11100.0
2013-05-07 14:05:00,87.53,87.56,87.39,87.56,22100.0,68.4471,68.4706,68.3377,68.4706,22100.0
2013-05-07 14:10:00,87.55,87.6,87.52,87.54,24000.0,68.4628,68.5019,68.4393,68.455,24000.0
2013-05-07 14:15:00,87.54,87.56,87.48,87.49,11500.0,68.455,68.4706,68.408,68.4159,11500.0
2013-05-07 14:20:00,87.49,87.5,87.44,87.49,8600.0,68.4159,68.4237,68.3768,68.4159,8600.0
2013-05-07 14:25:00,87.49,87.58,87.49,87.54,14400.0,68.4159,68.4862,68.4159,68.455,14400.0
2013-05-07 14:30:00,87.53,87.59,87.51,87.55,11700.0,68.4471,68.4941,68.4315,68.4628,11700.0
2013-05-07 14:35:00,87.55,87.56,87.43,87.46,29400.0,68.4628,68.4706,68.3689,68.3924,29400.0
2013-05-07 14:40:00,87.44,87.47,87.42,87.47,10000.0,68.3768,68.4002,68.3611,68.4002,10000.0
2013-05-07 14:45:00,87.48,87.62,87.45,87.62,13600.0,68.408,68.5175,68.3846,68.5175,13600.0
2013-05-07 14:50:00,87.62,87.63,87.59,87.61,8900.0,68.5175,68.5253,68.4941,68.5097,8900.0
2013-05-07 14:55:00,87.63,87.68,87.58,87.67,8600.0,68.5253,68.5644,68.4862,68.5566,8600.0
2013-05-07 15:00:00,87.66,87.74,87.62,87.69,13100.0,68.5488,68.6114,68.5175,68.5723,13100.0
2013-05-07 15:05:00,87.7,87.77,87.69,87.77,10900.0,68.5801,68.6348,68.5723,68.6348,10900.0
2013-05-07 15:10:00,87.76,87.78,87.7,87.77,11500.0,68.627,68.6426,68.5801,68.6348,11500.0
2013-05-07 15:15:00,87.77,87.86,87.77,87.84,16700.0,68.6348,68.7052,68.6348,68.6895,16700.0
2013-05-07 15:20:00,87.84,87.91,87.83,87.91,17600.0,68.6895,68.7443,68.6817,68.7443,17600.0
2013-05-07 15:25:00,87.9,87.93,87.87,87.91,19800.0,68.7365,68.7599,68.713,68.7443,19800.0
2013-05-07 15:30:00,87.9,87.97,87.9,87.96,31500.0,68.7365,68.7912,68.7365,68.7834,31500.0
2013-05-07 15:35:00,87.95,88.01,87.94,87.98,20700.0,68.7756,68.8225,68.7677,68.799,20700.0
2013-05-07 15:40:00,87.98,88.1,87.96,88.08,30200.0,68.799,68.8929,68.7834,68.8772,30200.0
2013-05-07 15:45:00,88.08,88.09,87.95,87.95,26500.0,68.8772,68.885,68.7756,68.7756,26500.0
2013-05-07 15:50:00,87.97,87.98,87.88,87.91,41500.0,68.7912,68.799,68.7208,68.7443,41500.0
2013-05-07 15:55:00,87.92,87.95,87.84,87.91,46500.0,68.7521,68.7756,68.6895,68.7443,46500.0
2013-05-08 09:30:00,87.74,87.75,87.47,87.55,14700.0,68.6114,68.6192,68.4002,68.4628,14700.0
2013-05-08 09:35:00,87.55,87.56,87.4,87.56,3800.0,68.4628,68.4706,68.3455,68.4706,3800.0
2013-05-08 09:40:00,87.5,87.72,87.46,87.7,8500.0,68.4237,68.5957,68.3924,68.5801,8500.0
2013-05-08 09:45:00,87.59,87.79,87.52,87.53,13800.0,68.4941,68.6504,68.4393,68.4471,13800.0
2013-05-08 09:50:00,87.53,87.72,87.47,87.72,14400.0,68.4471,68.5957,68.4002,68.5957,14400.0
2013-05-08 09:55:00,87.73,87.8,87.61,87.77,9000.0,68.6035,68.6583,68.5097,68.6348,9000.0
2013-05-08 10:00:00,87.82,88.0,87.79,87.88,9400.0,68.6739,68.8147,68.6504,68.7208,9400.0
2013-05-08 10:05:00,87.87,87.92,87.82,87.9,9300.0,68.713,68.7521,68.6739,68.7365,9300.0
2013-05-08 10:10:00,87.93,87.96,87.85,87.93,9400.0,68.7599,68.7834,68.6974,68.7599,9400.0
2013-05-08 10:15:00,87.92,88.04,87.92,87.95,11700.0,68.7521,68.8459,68.7521,68.7756,11700.0
2013-05-08 10:20:00,87.95,88.06,87.95,88.01,8400.0,68.7756,68.8616,68.7756,68.8225,8400.0
2013-05-08 10:25:00,88.0,88.08,87.96,88.08,4400.0,68.8147,68.8772,68.7834,68.8772,4400.0
2013-05-08 10:30:00,88.09,88.16,88.07,88.16,6300.0,68.885,68.9398,68.8694,68.9398,6300.0
2013-05-08 10:35:00,88.16,88.29,88.14,88.16,6300.0,68.9398,69.0414,68.9241,68.9398,6300.0
2013-05-08 10:40:00,88.13,88.15,88.09,88.15,4500.0,68.9163,68.932,68.885,68.932,4500.0
2013-05-08 10:45:00,88.18,88.27,88.17,88.27,6900.0,68.9554,69.0258,68.9476,69.0258,6900.0
2013-05-08 10:50:00,88.27,88.36,88.26,88.3,6500.0,69.0258,69.0962,69.018,69.0493,6500.0
2013-05-08 10:55:00,88.29,88.3,88.19,88.21,5100.0,69.0414,69.0493,68.9632,68.9789,5100.0
2013-05-08 11:00:00,88.2,88.35,88.18,88.34,6000.0,68.9711,69.0884,68.9554,69.0805,6000.0
2013-05-08 11:05:00,88.34,88.34,88.29,88.31,6800.0,69.0805,69.0805,69.0414,69.0571,6800.0
2013-05-08 11:10:00,88.34,88.5,88.34,88.43,7300.0,69.0805,69.2057,69.0805,69.1509,7300.0
2013-05-08 11:15:00,88.44,88.56,88.44,88.55,11200.0,69.1587,69.2526,69.1587,69.2448,11200.0
2013-05-08 11:20:00,88.56,88.58,88.52,88.55,4100.0,69.2526,69.2682,69.2213,69.2448,4100.0
2013-05-08 11:25:00,88.56,88.58,88.48,88.49,6200.0,69.2526,69.2682,69.19,69.1978,6200.0
2013-05-08 11:30:00,88.49,88.5,88.39,88.45,4800.0,69.1978,69.2057,69.1196,69.1666,4800.0
2013-05-08 11:35:00,88.45,88.49,88.42,88.47,4700.0,69.1666,69.1978,69.1431,69.1822,4700.0
2013-05-08 11:40:00,88.49,88.52,88.46,88.5,6700.0,69.1978,69.2213,69.1744,69.2057,6700.0
2013-05-08 11:45:00,88.5,88.51,88.44,88.45,4000.0,69.2057,69.2135,69.1587,69.1666,4000.0
2013-05-08 11:50:00,88.45,88.48,88.43,88.47,2200.0,69.1666,69.19,69.1509,69.1822,2200.0
2013-05-08 11:55:00,88.48,88.49,88.42,88.44,6000.0,69.19,69.1978,69.1431,69.1587,6000.0
2013-05-08 12:00:00,88.44,88.52,88.44,88.52,4600.0,69.1587,69.2213,69.1587,69.2213,4600.0
2013-05-08 12:05:00,88.52,88.6,88.52,88.6,6500.0,69.2213,69.2839,69.2213,69.2839,6500.0
2013-05-08 12:10:00,88.59,88.63,88.59,88.62,4300.0,69.276,69.3073,69.276,69.2995,4300.0
2013-05-08 12:15:00,88.62,88.62,88.59,88.61,5000.0,69.2995,69.2995,69.276,69.2917,5000.0
2013-05-08 12:20:00,88.6,88.65,88.59,88.61,6500.0,69.2839,69.323,69.276,69.2917,6500.0
2013-05-08 12:25:00,88.63,88.63,88.6,88.6,1800.0,69.3073,69.3073,69.2839,69.2839,1800.0
2013-05-08 12:30:00,88.6,88.6,88.46,88.46,5800.0,69.2839,69.2839,69.1744,69.1744,5800.0
2013-05-08 12:35:00,88.46,88.5,88.45,88.5,2300.0,69.1744,69.2057,69.1666,69.2057,2300.0
2013-05-08 12:40:00,88.49,88.49,88.45,88.46,3000.0,69.1978,69.1978,69.1666,69.1744,3000.0
2013-05-08 12:45:00,88.45,88.46,88.43,88.46,1700.0,69.1666,69.1744,69.1509,69.1744,1700.0
2013-05-08 12:50:00,88.45,88.45,88.41,88.42,4800.0,69.1666,69.1666,69.1353,69.1431,4800.0
2013-05-08 12:55:00,88.41,88.42,88.38,88.41,3400.0,69.1353,69.1431,69.1118,69.1353,3400.0
2013-05-08 13:00:00,88.41,88.44,88.41,88.43,3300.0,69.1353,69.1587,69.1353,69.1509,3300.0
2013-05-08 13:05:00,88.44,88.54,88.44,88.5,3900.0,69.1587,69.2369,69.1587,69.2057,3900.0
2013-05-08 13:10:00,88.51,88.56,88.48,88.54,3100.0,69.2135,69.2526,69.19,69.2369,3100.0
2013-05-08 13:15:00,88.54,88.56,88.47,88.49,12700.0,69.2369,69.2526,69.1822,69.1978,12700.0
2013-05-08 13:20:00,88.48,88.51,88.43,88.48,11800.0,69.19,69.2135,69.1509,69.19,11800.0
2013-05-08 13:25:00,88.47,88.48,88.44,88.44,3600.0,69.1822,69.19,69.1587,69.1587,3600.0
2013-05-08 13:30:00,88.45,88.51,88.45,88.51,3700.0,69.1666,69.2135,69.1666,69.2135,3700.0
2013-05-08 13:35:00,88.52,88.53,88.48,88.51,6400.0,69.2213,69.2291,69.19,69.2135,6400.0
2013-05-08 13:40:00,88.51,88.52,88.44,88.46,4100.0,69.2135,69.2213,69.1587,69.1744,4100.0
2013-05-08 13:45:00,88.47,88.5,88.45,88.5,3400.0,69.1822,69.2057,69.1666,69.2057,3400.0
2013-05-08 13:50:00,88.49,88.56,88.49,88.55,4300.0,69.1978,69.2526,69.1978,69.2448,4300.0
2013-05-08 13:55:00,88.53,88.57,88.53,88.57,7300.0,69.2291,69.2604,69.2291,69.2604,7300.0
2013-05-08 14:00:00,88.57,88.57,88.52,88.57,7500.0,69.2604,69.2604,69.2213,69.2604,7500.0
2013-05-08 14:05:00,88.56,88.62,88.56,88.61,5500.0,69.2526,69.2995,69.2526,69.2917,5500.0
2013-05-08 14:10:00,88.58,88.66,88.58,88.66,6900.0,69.2682,69.3308,69.2682,69.3308,6900.0
2013-05-08 14:15:00,88.66,88.69,88.65,88.67,4600.0,69.3308,69.3542,69.323,69.3386,4600.0
2013-05-08 14:20:00,88.67,88.69,88.65,88.69,3200.0,69.3386,69.3542,69.323,69.3542,3200.0
2013-05-08 14:25:00,88.69,88.7,88.65,88.65,17800.0,69.3542,69.3621,69.323,69.323,17800.0
2013-05-08 14:30:00,88.66,88.66,88.54,88.54,10100.0,69.3308,69.3308,69.2369,69.2369,10100.0
2013-05-08 14:35:00,88.54,88.54,88.48,88.54,10900.0,69.2369,69.2369,69.19,69.2369,10900.0
2013-05-08 14:40:00,88.54,88.57,88.52,88.55,8300.0,69.2369,69.2604,69.2213,69.2448,8300.0
2013-05-08 14:45:00,88.55,88.55,88.46,88.53,7300.0,69.2448,69.2448,69.1744,69.2291,7300.0
2013-05-08 14:50:00,88.53,88.55,88.51,88.51,8100.0,69.2291,69.2448,69.2135,69.2135,8100.0
2013-05-08 14:55:00,88.51,88.53,88.48,88.52,3700.0,69.2135,69.2291,69.19,69.2213,3700.0
2013-05-08 15:00:00,88.52,88.54,88.51,88.53,6200.0,69.2213,69.2369,69.2135,69.2291,6200.0
2013-05-08 15:05:00,88.51,88.53,88.49,88.52,7800.0,69.2135,69.2291,69.1978,69.2213,7800.0
2013-05-08 15:10:00,88.52,88.55,88.5,88.55,6600.0,69.2213,69.2448,69.2057,69.2448,6600.0
2013-05-08 15:15:00,88.54,88.65,88.54,88.64,8400.0,69.2369,69.323,69.2369,69.3151,8400.0
2013-05-08 15:20:00,88.62,88.68,88.59,88.59,9900.0,69.2995,69.3464,69.276,69.276,9900.0
2013-05-08 15:25:00,88.59,88.67,88.59,88.63,20100.0,69.276,69.3386,69.276,69.3073,20100.0
2013-05-08 15:30:00,88.63,88.69,88.61,88.62,21400.0,69.3073,69.3542,69.2917,69.2995,21400.0
2013-05-08 15:35:00,88.61,88.61,88.55,88.56,18900.0,69.2917,69.2917,69.2448,69.2526,18900.0
2013-05-08 15:40:00,88.57,88.6,88.55,88.56,18900.0,69.2604,69.2839,69.2448,69.2526,18900.0
2013-05-08 15:45:00,88.57,88.61,88.55,88.57,18200.0,69.2604,69.2917,69.2448,69.2604,18200.0
2013-05-08 15:50:00,88.58,88.66,88.58,88.65,32200.0,69.2682,69.3308,69.2682,69.323,32200.0
2013-05-08 15:55:00,88.65,88.78,88.63,88.75,53200.0,69.323,69.4246,69.3073,69.4012,53200.0
2013-05-09 09:30:00,87.93,88.2,87.78,88.2,14600.0,69.1665,69.3789,69.0485,69.3789,14600.0
2013-05-09 09:35:00,88.39,88.51,88.36,88.45,6800.0,69.5283,69.6227,69.5047,69.5755,6800.0
2013-05-09 09:40:00,88.45,88.45,88.16,88.23,7000.0,69.5755,69.5755,69.3474,69.4024,7000.0
2013-05-09 09:45:00,88.25,88.26,88.17,88.22,2800.0,69.4182,69.426,69.3553,69.3946,2800.0
2013-05-09 09:50:00,88.16,88.5,88.16,88.5,4800.0,69.3474,69.6148,69.3474,69.6148,4800.0
2013-05-09 09:55:00,88.49,88.53,88.43,88.48,18400.0,69.607,69.6384,69.5598,69.5991,18400.0
2013-05-09 10:00:00,88.47,88.56,88.46,88.53,15400.0,69.5912,69.662,69.5834,69.6384,15400.0
2013-05-09 10:05:00,88.53,88.6,88.45,88.5,18600.0,69.6384,69.6935,69.5755,69.6148,18600.0
2013-05-09 10:10:00,88.53,88.6,88.46,88.51,5900.0,69.6384,69.6935,69.5834,69.6227,5900.0
2013-05-09 10:15:00,88.48,88.56,88.43,88.45,9400.0,69.5991,69.662,69.5598,69.5755,9400.0
2013-05-09 10:20:00,88.48,88.54,88.45,88.54,6900.0,69.5991,69.6463,69.5755,69.6463,6900.0
2013-05-09 10:25:00,88.5,88.54,88.47,88.51,5100.0,69.6148,69.6463,69.5912,69.6227,5100.0
2013-05-09 10:30:00,88.5,88.51,88.43,88.48,12200.0,69.6148,69.6227,69.5598,69.5991,12200.0
2013-05-09 10:35:00,88.49,88.57,88.46,88.52,10600.0,69.607,69.6699,69.5834,69.6306,10600.0
2013-05-09 10:40:00,88.46,88.48,88.4,88.48,3900.0,69.5834,69.5991,69.5362,69.5991,3900.0
2013-05-09 10:45:00,88.47,88.54,88.43,88.53,6300.0,69.5912,69.6463,69.5598,69.6384,6300.0
2013-05-09 10:50:00,88.54,88.68,88.54,88.58,5900.0,69.6463,69.7564,69.6463,69.6778,5900.0
2013-05-09 10:55:00,88.6,88.62,88.46,88.51,7000.0,69.6935,69.7092,69.5834,69.6227,7000.0
2013-05-09 11:00:00,88.52,88.65,88.46,88.62,5800.0,69.6306,69.7328,69.5834,69.7092,5800.0
2013-05-09 11:05:00,88.61,88.63,88.54,88.59,6400.0,69.7014,69.7171,69.6463,69.6856,6400.0
2013-05-09 11:10:00,88.6,88.6,88.54,88.54,1200.0,69.6935,69.6935,69.6463,69.6463,1200.0
2013-05-09 11:15:00,88.56,88.56,88.54,88.56,4100.0,69.662,69.662,69.6463,69.662,4100.0
2013-05-09 11:20:00,88.57,88.72,88.57,88.72,6700.0,69.6699,69.7879,69.6699,69.7879,6700.0
2013-05-09 11:25:00,88.71,88.78,88.71,88.76,4000.0,69.78,69.8351,69.78,69.8194,4000.0
2013-05-09 11:30:00,88.75,88.79,88.59,88.59,3200.0,69.8115,69.843,69.6856,69.6856,3200.0
2013-05-09 11:35:00,88.62,88.62,88.56,88.6,2400.0,69.7092,69.7092,69.662,69.6935,2400.0
2013-05-09 11:40:00,88.61,88.68,88.6,88.64,2900.0,69.7014,69.7564,69.6935,69.725,2900.0
2013-05-09 11:45:00,88.62,88.62,88.56,88.6,2300.0,69.7092,69.7092,69.662,69.6935,2300.0
2013-05-09 11:50:00,88.57,88.57,88.43,88.44,1900.0,69.6699,69.6699,69.5598,69.5676,1900.0
2013-05-09 11:55:00,88.43,88.43,88.36,88.36,4700.0,69.5598,69.5598,69.5047,69.5047,4700.0
2013-05-09 12:00:00,88.35,88.47,88.35,88.46,5000.0,69.4968,69.5912,69.4968,69.5834,5000.0
2013-05-09 12:05:00,88.47,88.47,88.38,88.42,2500.0,69.5912,69.5912,69.5204,69.5519,2500.0
2013-05-09 12:10:00,88.42,88.42,88.33,88.37,4000.0,69.5519,69.5519,69.4811,69.5126,4000.0
2013-05-09 12:15:00,88.37,88.39,88.32,88.32,3400.0,69.5126,69.5283,69.4732,69.4732,3400.0
2013-05-09 12:20:00,88.33,88.34,88.25,88.34,5100.0,69.4811,69.489,69.4182,69.489,5100.0
2013-05-09 12:25:00,88.36,88.4,88.32,88.38,3700.0,69.5047,69.5362,69.4732,69.5204,3700.0
2013-05-09 12:30:00,88.36,88.36,88.28,88.32,7700.0,69.5047,69.5047,69.4418,69.4732,7700.0
2013-05-09 12:35:00,88.29,88.31,88.19,88.19,6200.0,69.4496,69.4654,69.371,69.371,6200.0
2013-05-09 12:40:00,88.2,88.24,88.18,88.21,4100.0,69.3789,69.4103,69.3631,69.3867,4100.0
2013-05-09 12:45:00,88.22,88.22,88.16,88.19,3700.0,69.3946,69.3946,69.3474,69.371,3700.0
2013-05-09 12:50:00,88.16,88.17,88.1,88.11,4100.0,69.3474,69.3553,69.3002,69.3081,4100.0
2013-05-09 12:55:00,88.11,88.12,88.04,88.04,28100.0,69.3081,69.3159,69.253,69.253,28100.0
2013-05-09 13:00:00,88.04,88.06,88.02,88.04,10100.0,69.253,69.2687,69.2373,69.253,10100.0
2013-05-09 13:05:00,88.04,88.06,88.0,88.01,13800.0,69.253,69.2687,69.2215,69.2294,13800.0
2013-05-09 13:10:00,88.0,88.02,87.98,87.99,9000.0,69.2215,69.2373,69.2058,69.2137,9000.0
2013-05-09 13:15:00,88.0,88.02,88.0,88.0,4900.0,69.2215,69.2373,69.2215,69.2215,4900.0
2013-05-09 13:20:00,88.0,88.03,87.99,88.01,2700.0,69.2215,69.2451,69.2137,69.2294,2700.0
2013-05-09 13:25:00,88.01,88.01,87.98,88.0,4900.0,69.2294,69.2294,69.2058,69.2215,4900.0
2013-05-09 13:30:00,88.0,88.16,88.0,88.16,17100.0,69.2215,69.3474,69.2215,69.3474,17100.0
2013-05-09 13:35:00,88.15,88.15,88.09,88.1,5200.0,69.3395,69.3395,69.2923,69.3002,5200.0
2013-05-09 13:40:00,88.09,88.11,88.06,88.07,11400.0,69.2923,69.3081,69.2687,69.2766,11400.0
2013-05-09 13:45:00,88.1,88.22,88.1,88.2,11700.0,69.3002,69.3946,69.3002,69.3789,11700.0
2013-05-09 13:50:00,88.2,88.24,88.14,88.14,9300.0,69.3789,69.4103,69.3317,69.3317,9300.0
2013-05-09 13:55:00,88.15,88.22,88.13,88.18,6900.0,69.3395,69.3946,69.3238,69.3631,6900.0
2013-05-09 14:00:00,88.2,88.24,88.19,88.23,4800.0,69.3789,69.4103,69.371,69.4024,4800.0
2013-05-09 14:05:00,88.25,88.25,88.15,88.15,5400.0,69.4182,69.4182,69.3395,69.3395,5400.0
2013-05-09 14:10:00,88.17,88.19,88.16,88.19,1900.0,69.3553,69.371,69.3474,69.371,1900.0
2013-05-09 14:15:00,88.2,88.32,88.2,88.32,7700.0,69.3789,69.4732,69.3789,69.4732,7700.0
2013-05-09 14:20:00,88.33,88.36,88.3,88.36,12800.0,69.4811,69.5047,69.4575,69.5047,12800.0
2013-05-09 14:25:00,88.35,88.45,88.33,88.4,5800.0,69.4968,69.5755,69.4811,69.5362,5800.0
2013-05-09 14:30:00,88.4,88.45,88.4,88.42,5000.0,69.5362,69.5755,69.5362,69.5519,5000.0
2013-05-09 14:35:00,88.43,88.43,88.25,88.28,11100.0,69.5598,69.5598,69.4182,69.4418,11100.0
2013-05-09 14:40:00,88.27,88.27,88.15,88.2,7700.0,69.4339,69.4339,69.3395,69.3789,7700.0
2013-05-09 14:45:00,88.22,88.24,88.09,88.09,4400.0,69.3946,69.4103,69.2923,69.2923,4400.0
2013-05-09 14:50:00,88.12,88.15,88.02,88.02,6300.0,69.3159,69.3395,69.2373,69.2373,6300.0
2013-05-09 14:55:00,88.02,88.02,87.85,87.85,39700.0,69.2373,69.2373,69.1035,69.1035,39700.0
2013-05-09 15:00:00,87.84,87.92,87.71,87.86,12300.0,69.0957,69.1586,68.9934,69.1114,12300.0
2013-05-09 15:05:00,87.86,88.0,87.86,87.93,4900.0,69.1114,69.2215,69.1114,69.1665,4900.0
2013-05-09 15:10:00,87.95,88.02,87.91,87.91,6700.0,69.1822,69.2373,69.1507,69.1507,6700.0
2013-05-09 15:15:00,87.88,87.98,87.83,87.98,20900.0,69.1271,69.2058,69.0878,69.2058,20900.0
2013-05-09 15:20:00,87.96,88.01,87.91,88.01,13400.0,69.1901,69.2294,69.1507,69.2294,13400.0
2013-05-09 15:25:00,88.02,88.04,87.98,88.02,4400.0,69.2373,69.253,69.2058,69.2373,4400.0
2013-05-09 15:30:00,88.03,88.12,88.03,88.1,9600.0,69.2451,69.3159,69.2451,69.3002,9600.0
2013-05-09 15:35:00,88.1,88.11,87.98,87.98,7500.0,69.3002,69.3081,69.2058,69.2058,7500.0
2013-05-09 15:40:00,87.95,88.03,87.9,87.92,12000.0,69.1822,69.2451,69.1429,69.1586,12000.0
2013-05-09 15:45:00,87.9,87.92,87.83,87.88,14700.0,69.1429,69.1586,69.0878,69.1271,14700.0
2013-05-09 15:50:00,87.88,87.88,87.73,87.8,27100.0,69.1271,69.1271,69.0091,69.0642,27100.0
2013-05-09 15:55:00,87.8,87.95,87.77,87.95,31500.0,69.0642,69.1822,69.0406,69.1822,31500.0
2013-05-10 09:30:00,87.96,88.16,87.61,88.06,6700.0,69.1901,69.3474,68.9148,69.2687,6700.0
2013-05-10 09:35:00,88.19,88.42,88.1,88.38,3600.0,69.371,69.5519,69.3002,69.5204,3600.0
2013-05-10 09:40:00,88.33,88.33,87.88,87.88,2300.0,69.4811,69.4811,69.1271,69.1271,2300.0
2013-05-10 09:45:00,87.87,87.92,87.8,87.85,3300.0,69.1193,69.1586,69.0642,69.1035,3300.0
2013-05-10 09:50:00,87.84,87.92,87.8,87.85,2200.0,69.0957,69.1586,69.0642,69.1035,2200.0
2013-05-10 09:55:00,87.84,88.28,87.84,88.23,6200.0,69.0957,69.4418,69.0957,69.4024,6200.0
2013-05-10 10:00:00,88.25,88.31,88.13,88.2,9700.0,69.4182,69.4654,69.3238,69.3789,9700.0
2013-05-10 10:05:00,88.16,88.21,88.01,88.07,2300.0,69.3474,69.3867,69.2294,69.2766,2300.0
2013-05-10 10:10:00,88.08,88.11,88.01,88.08,3000.0,69.2845,69.3081,69.2294,69.2845,3000.0
2013-05-10 10:15:00,88.1,88.21,88.05,88.21,28800.0,69.3002,69.3867,69.2609,69.3867,28800.0
2013-05-10 10:20:00,88.22,88.22,88.0,88.08,19500.0,69.3946,69.3946,69.2215,69.2845,19500.0
2013-05-10 10:25:00,88.05,88.1,88.01,88.08,8300.0,69.2609,69.3002,69.2294,69.2845,8300.0
2013-05-10 10:30:00,88.01,88.02,87.88,87.94,6900.0,69.2294,69.2373,69.1271,69.1743,6900.0
2013-05-10 10:35:00,87.94,87.94,87.84,87.91,2400.0,69.1743,69.1743,69.0957,69.1507,2400.0
2013-05-10 10:40:00,87.9,88.03,87.89,88.03,4300.0,69.1429,69.2451,69.135,69.2451,4300.0
2013-05-10 10:45:00,88.03,88.05,87.97,87.99,5400.0,69.2451,69.2609,69.1979,69.2137,5400.0
2013-05-10 10:50:00,88.09,88.09,87.96,88.04,3500.0,69.2923,69.2923,69.1901,69.253,3500.0
2013-05-10 10:55:00,88.02,88.12,88.01,88.1,3100.0,69.2373,69.3159,69.2294,69.3002,3100.0
2013-05-10 11:00:00,88.07,88.16,88.02,88.12,17000.0,69.2766,69.3474,69.2373,69.3159,17000.0
2013-05-10 11:05:00,88.1,88.23,88.1,88.2,1500.0,69.3002,69.4024,69.3002,69.3789,1500.0
2013-05-10 11:10:00,88.18,88.21,88.18,88.2,1600.0,69.3631,69.3867,69.3631,69.3789,1600.0
2013-05-10 11:15:00,88.21,88.25,88.15,88.23,7200.0,69.3867,69.4182,69.3395,69.4024,7200.0
2013-05-10 11:20:00,88.2,88.22,88.05,88.05,6900.0,69.3789,69.3946,69.2609,69.2609,6900.0
2013-05-10 11:25:00,88.12,88.14,88.06,88.11,4600.0,69.3159,69.3317,69.2687,69.3081,4600.0
2013-05-10 11:30:00,88.13,88.17,88.08,88.08,2900.0,69.3238,69.3553,69.2845,69.2845,2900.0
2013-05-10 11:35:00,88.09,88.12,88.08,88.08,2900.0,69.2923,69.3159,69.2845,69.2845,2900.0
2013-05-10 11:40:00,88.08,88.09,87.98,88.0,6500.0,69.2845,69.2923,69.2058,69.2215,6500.0
2013-05-10 11:45:00,88.0,88.01,87.9,87.9,6300.0,69.2215,69.2294,69.1429,69.1429,6300.0
2013-05-10 11:50:00,87.9,87.98,87.9,87.95,11000.0,69.1429,69.2058,69.1429,69.1822,11000.0
2013-05-10 11:55:00,87.95,87.97,87.91,87.92,6300.0,69.1822,69.1979,69.1507,69.1586,6300.0
2013-05-10 12:00:00,87.91,87.96,87.91,87.93,6600.0,69.1507,69.1901,69.1507,69.1665,6600.0
2013-05-10 12:05:00,87.87,87.87,87.73,87.73,2500.0,69.1193,69.1193,69.0091,69.0091,2500.0
2013-05-10 12:10:00,87.7,87.77,87.68,87.74,2700.0,68.9855,69.0406,68.9698,69.017,2700.0
2013-05-10 12:15:00,87.74,87.79,87.71,87.71,10200.0,69.017,69.0563,68.9934,68.9934,10200.0
2013-05-10 12:20:00,87.76,87.79,87.71,87.79,3600.0,69.0327,69.0563,68.9934,69.0563,3600.0
2013-05-10 12:25:00,87.75,87.78,87.74,87.78,3500.0,69.0249,69.0485,69.017,69.0485,3500.0
2013-05-10 12:30:00,87.77,87.82,87.74,87.78,4400.0,69.0406,69.0799,69.017,69.0485,4400.0
2013-05-10 12:35:00,87.79,87.79,87.78,87.78,7900.0,69.0563,69.0563,69.0485,69.0485,7900.0
2013-05-10 12:40:00,87.79,87.81,87.74,87.78,6400.0,69.0563,69.0721,69.017,69.0485,6400.0
2013-05-10 12:45:00,87.8,87.86,87.75,87.75,5600.0,69.0642,69.1114,69.0249,69.0249,5600.0
2013-05-10 12:50:00,87.79,87.81,87.74,87.74,12600.0,69.0563,69.0721,69.017,69.017,12600.0
2013-05-10 12:55:00,87.76,87.77,87.73,87.77,3800.0,69.0327,69.0406,69.0091,69.0406,3800.0
2013-05-10 13:00:00,87.74,87.77,87.74,87.76,4100.0,69.017,69.0406,69.017,69.0327,4100.0
2013-05-10 13:05:00,87.76,87.83,87.75,87.79,5600.0,69.0327,69.0878,69.0249,69.0563,5600.0
2013-05-10 13:10:00,87.79,87.88,87.76,87.85,9900.0,69.0563,69.1271,69.0327,69.1035,9900.0
2013-05-10 13:15:00,87.85,87.87,87.85,87.86,7600.0,69.1035,69.1193,69.1035,69.1114,7600.0
2013-05-10 13:20:00,87.86,87.91,87.82,87.82,12600.0,69.1114,69.1507,69.0799,69.0799,12600.0
2013-05-10 13:25:00,87.8,87.91,87.77,87.89,3200.0,69.0642,69.1507,69.0406,69.135,3200.0
2013-05-10 13:30:00,87.9,87.92,87.87,87.87,1100.0,69.1429,69.1586,69.1193,69.1193,1100.0
2013-05-10 13:35:00,87.86,87.87,87.81,87.81,2000.0,69.1114,69.1193,69.0721,69.0721,2000.0
2013-05-10 13:40:00,87.81,87.83,87.79,87.83,1400.0,69.0721,69.0878,69.0563,69.0878,1400.0
2013-05-10 13:45:00,87.84,87.87,87.81,87.86,2600.0,69.0957,69.1193,69.0721,69.1114,2600.0
2013-05-10 13:50:00,87.84,87.86,87.79,87.79,2900.0,69.0957,69.1114,69.0563,69.0563,2900.0
2013-05-10 13:55:00,87.77,87.77,87.7,87.7,1400.0,69.0406,69.0406,68.9855,68.9855,1400.0
2013-05-10 14:00:00,87.71,87.75,87.71,87.74,2800.0,68.9934,69.0249,68.9934,69.017,2800.0
2013-05-10 14:05:00,87.74,87.76,87.65,87.76,8400.0,69.017,69.0327,68.9462,69.0327,8400.0
2013-05-10 14:10:00,87.8,87.81,87.72,87.72,3300.0,69.0642,69.0721,69.0013,69.0013,3300.0
2013-05-10 14:15:00,87.72,87.73,87.64,87.65,1300.0,69.0013,69.0091,68.9384,68.9462,1300.0
2013-05-10 14:20:00,87.67,87.72,87.65,87.66,2400.0,68.9619,69.0013,68.9462,68.9541,2400.0
2013-05-10 14:25:00,87.66,87.74,87.65,87.71,4600.0,68.9541,69.017,68.9462,68.9934,4600.0
2013-05-10 14:30:00,87.73,87.76,87.71,87.72,1900.0,69.0091,69.0327,68.9934,69.0013,1900.0
2013-05-10 14:35:00,87.71,87.71,87.64,87.65,2100.0,68.9934,68.9934,68.9384,68.9462,2100.0
2013-05-10 14:40:00,87.65,87.67,87.6,87.65,4300.0,68.9462,68.9619,68.9069,68.9462,4300.0
2013-05-10 14:45:00,87.66,87.68,87.62,87.66,4100.0,68.9541,68.9698,68.9226,68.9541,4100.0
2013-05-10 14:50:00,87.65,87.69,87.65,87.69,3800.0,68.9462,68.9777,68.9462,68.9777,3800.0
2013-05-10 14:55:00,87.67,87.68,87.57,87.59,11100.0,68.9619,68.9698,68.8833,68.899,11100.0
2013-05-10 15:00:00,87.6,87.68,87.6,87.68,4400.0,68.9069,68.9698,68.9069,68.9698,4400.0
2013-05-10 15:05:00,87.7,87.7,87.65,87.68,2800.0,68.9855,68.9855,68.9462,68.9698,2800.0
2013-05-10 15:10:00,87.69,87.72,87.65,87.68,2700.0,68.9777,69.0013,68.9462,68.9698,2700.0
2013-05-10 15:15:00,87.68,87.69,87.65,87.65,4100.0,68.9698,68.9777,68.9462,68.9462,4100.0
2013-05-10 15:20:00,87.67,87.77,87.67,87.76,7200.0,68.9619,69.0406,68.9619,69.0327,7200.0
2013-05-10 15:25:00,87.76,87.77,87.68,87.69,5200.0,69.0327,69.0406,68.9698,68.9777,5200.0
2013-05-10 15:30:00,87.71,87.76,87.71,87.76,16000.0,68.9934,69.0327,68.9934,69.0327,16000.0
2013-05-10 15:35:00,87.74,87.75,87.65,87.65,3900.0,69.017,69.0249,68.9462,68.9462,3900.0
2013-05-10 15:40:00,87.64,87.76,87.64,87.73,7900.0,68.9384,69.0327,68.9384,69.0091,7900.0
2013-05-10 15:45:00,87.75,87.82,87.74,87.81,11100.0,69.0249,69.0799,69.017,69.0721,11100.0
2013-05-10 15:50:00,87.83,87.86,87.75,87.83,16000.0,69.0878,69.1114,69.0249,69.0878,16000.0
2013-05-10 15:55:00,87.84,87.92,87.82,87.88,27800.0,69.0957,69.1586,69.0799,69.1271,27800.0
2013-05-13 09:30:00,87.68,88.05,87.68,88.05,10300.0,68.9698,69.2609,68.9698,69.2609,10300.0
2013-05-13 09:35:00,87.87,88.0,87.85,87.97,12400.0,69.1193,69.2215,69.1035,69.1979,12400.0
2013-05-13 09:40:00,87.99,87.99,87.76,87.83,8200.0,69.2137,69.2137,69.0327,69.0878,8200.0
2013-05-13 09:45:00,87.83,87.83,87.76,87.79,1400.0,69.0878,69.0878,69.0327,69.0563,1400.0
2013-05-13 09:50:00,87.8,87.89,87.7,87.7,9100.0,69.0642,69.135,68.9855,68.9855,9100.0
2013-05-13 09:55:00,87.73,87.75,87.58,87.69,4200.0,69.0091,69.0249,68.8912,68.9777,4200.0
2013-05-13 10:00:00,87.7,87.77,87.53,87.71,10700.0,68.9855,69.0406,68.8518,68.9934,10700.0
2013-05-13 10:05:00,87.72,88.07,87.72,88.07,4600.0,69.0013,69.2766,69.0013,69.2766,4600.0
2013-05-13 10:10:00,88.05,88.19,88.02,88.02,13200.0,69.2609,69.371,69.2373,69.2373,13200.0
2013-05-13 10:15:00,88.03,88.09,87.75,87.77,16700.0,69.2451,69.2923,69.0249,69.0406,16700.0
2013-05-13 10:20:00,87.77,87.78,87.61,87.61,13900.0,69.0406,69.0485,68.9148,68.9148,13900.0
2013-05-13 10:25:00,87.6,87.97,87.6,87.97,21600.0,68.9069,69.1979,68.9069,69.1979,21600.0
2013-05-13 10:30:00,87.97,88.07,87.97,88.03,12200.0,69.1979,69.2766,69.1979,69.2451,12200.0
2013-05-13 10:35:00,88.03,88.11,88.02,88.02,3700.0,69.2451,69.3081,69.2373,69.2373,3700.0
2013-05-13 10:40:00,88.04,88.07,87.96,87.97,9400.0,69.253,69.2766,69.1901,69.1979,9400.0
2013-05-13 10:45:00,87.98,88.05,87.98,88.02,5600.0,69.2058,69.2609,69.2058,69.2373,5600.0
2013-05-13 10:50:00,88.0,88.07,87.98,88.01,6600.0,69.2215,69.2766,69.2058,69.2294,6600.0
2013-05-13 10:55:00,88.01,88.18,88.0,88.17,48700.0,69.2294,69.3631,69.2215,69.3553,48700.0
2013-05-13 11:00:00,88.2,88.24,88.08,88.08,12300.0,69.3789,69.4103,69.2845,69.2845,12300.0
2013-05-13 11:05:00,88.09,88.09,88.01,88.01,8100.0,69.2923,69.2923,69.2294,69.2294,8100.0
2013-05-13 11:10:00,88.01,88.3,87.99,88.3,10500.0,69.2294,69.4575,69.2137,69.4575,10500.0
2013-05-13 11:15:00,88.27,88.33,88.07,88.14,6100.0,69.4339,69.4811,69.2766,69.3317,6100.0
2013-05-13 11:20:00,88.13,88.13,88.01,88.01,5700.0,69.3238,69.3238,69.2294,69.2294,5700.0
2013-05-13 11:25:00,88.0,88.09,87.98,88.09,4600.0,69.2215,69.2923,69.2058,69.2923,4600.0
2013-05-13 11:30:00,88.1,88.14,88.08,88.1,7800.0,69.3002,69.3317,69.2845,69.3002,7800.0
2013-05-13 11:35:00,88.13,88.2,88.12,88.19,2800.0,69.3238,69.3789,69.3159,69.371,2800.0
2013-05-13 11:40:00,88.2,88.25,88.16,88.25,2900.0,69.3789,69.4182,69.3474,69.4182,2900.0
2013-05-13 11:45:00,88.22,88.41,88.22,88.41,5800.0,69.3946,69.544,69.3946,69.544,5800.0
2013-05-13 11:50:00,88.45,88.48,88.43,88.47,5500.0,69.5755,69.5991,69.5598,69.5912,5500.0
2013-05-13 11:55:00,88.44,88.48,88.43,88.45,3700.0,69.5676,69.5991,69.5598,69.5755,3700.0
2013-05-13 12:00:00,88.45,88.5,88.43,88.5,5600.0,69.5755,69.6148,69.5598,69.6148,5600.0
2013-05-13 12:05:00,88.49,88.64,88.49,88.61,6300.0,69.607,69.725,69.607,69.7014,6300.0
2013-05-13 12:10:00,88.6,88.63,88.53,88.61,9600.0,69.6935,69.7171,69.6384,69.7014,9600.0
2013-05-13 12:15:00,88.6,88.7,88.56,88.69,8000.0,69.6935,69.7722,69.662,69.7643,8000.0
2013-05-13 12:20:00,88.69,88.7,88.62,88.63,16900.0,69.7643,69.7722,69.7092,69.7171,16900.0
2013-05-13 12:25:00,88.65,88.67,88.59,88.61,11600.0,69.7328,69.7486,69.6856,69.7014,11600.0
2013-05-13 12:30:00,88.63,88.66,88.63,88.66,5600.0,69.7171,69.7407,69.7171,69.7407,5600.0
2013-05-13 12:35:00,88.65,88.67,88.59,88.6,6500.0,69.7328,69.7486,69.6856,69.6935,6500.0
2013-05-13 12:40:00,88.59,88.6,88.5,88.51,5700.0,69.6856,69.6935,69.6148,69.6227,5700.0
2013-05-13 12:45:00,88.51,88.57,88.51,88.57,3400.0,69.6227,69.6699,69.6227,69.6699,3400.0
2013-05-13 12:50:00,88.56,88.56,88.49,88.51,5900.0,69.662,69.662,69.607,69.6227,5900.0
2013-05-13 12:55:00,88.49,88.52,88.45,88.52,4600.0,69.607,69.6306,69.5755,69.6306,4600.0
2013-05-13 13:00:00,88.51,88.6,88.49,88.57,5800.0,69.6227,69.6935,69.607,69.6699,5800.0
2013-05-13 13:05:00,88.56,88.6,88.49,88.5,5900.0,69.662,69.6935,69.607,69.6148,5900.0
2013-05-13 13:10:00,88.5,88.5,88.48,88.48,2400.0,69.6148,69.6148,69.5991,69.5991,2400.0
2013-05-13 13:15:00,88.48,88.55,88.47,88.54,8000.0,69.5991,69.6542,69.5912,69.6463,8000.0
2013-05-13 13:20:00,88.56,88.59,88.46,88.46,14300.0,69.662,69.6856,69.5834,69.5834,14300.0
2013-05-13 13:25:00,88.46,88.53,88.46,88.52,10700.0,69.5834,69.6384,69.5834,69.6306,10700.0
2013-05-13 13:30:00,88.51,88.52,88.47,88.51,7000.0,69.6227,69.6306,69.5912,69.6227,7000.0
2013-05-13 13:35:00,88.5,88.55,88.49,88.49,7700.0,69.6148,69.6542,69.607,69.607,7700.0
2013-05-13 13:40:00,88.49,88.5,88.41,88.41,14100.0,69.607,69.6148,69.544,69.544,14100.0
2013-05-13 13:45:00,88.4,88.45,88.39,88.41,9400.0,69.5362,69.5755,69.5283,69.544,9400.0
2013-05-13 13:50:00,88.41,88.51,88.38,88.51,28700.0,69.544,69.6227,69.5204,69.6227,28700.0
2013-05-13 13:55:00,88.49,88.51,88.45,88.46,3400.0,69.607,69.6227,69.5755,69.5834,3400.0
2013-05-13 14:00:00,88.45,88.5,88.35,88.49,6700.0,69.5755,69.6148,69.4968,69.607,6700.0
2013-05-13 14:05:00,88.5,88.51,88.42,88.44,5000.0,69.6148,69.6227,69.5519,69.5676,5000.0
2013-05-13 14:10:00,88.44,88.5,88.43,88.5,12000.0,69.5676,69.6148,69.5598,69.6148,12000.0
2013-05-13 14:15:00,88.51,88.58,88.5,88.52,12100.0,69.6227,69.6778,69.6148,69.6306,12100.0
2013-05-13 14:20:00,88.53,88.62,88.53,88.56,10900.0,69.6384,69.7092,69.6384,69.662,10900.0
2013-05-13 14:25:00,88.56,88.61,88.56,88.61,8700.0,69.662,69.7014,69.662,69.7014,8700.0
2013-05-13 14:30:00,88.62,88.7,88.62,88.68,13000.0,69.7092,69.7722,69.7092,69.7564,13000.0
2013-05-13 14:35:00,88.68,88.72,88.67,88.68,11400.0,69.7564,69.7879,69.7486,69.7564,11400.0
2013-05-13 14:40:00,88.67,88.69,88.66,88.67,7000.0,69.7486,69.7643,69.7407,69.7486,7000.0
2013-05-13 14:45:00,88.66,88.68,88.64,88.64,9800.0,69.7407,69.7564,69.725,69.725,9800.0
2013-05-13 14:50:00,88.66,88.68,88.63,88.66,6400.0,69.7407,69.7564,69.7171,69.7407,6400.0
2013-05-13 14:55:00,88.66,88.69,88.64,88.66,10200.0,69.7407,69.7643,69.725,69.7407,10200.0
2013-05-13 15:00:00,88.66,88.7,88.65,88.65,10700.0,69.7407,69.7722,69.7328,69.7328,10700.0
2013-05-13 15:05:00,88.65,88.68,88.61,88.63,11200.0,69.7328,69.7564,69.7014,69.7171,11200.0
2013-05-13 15:10:00,88.62,88.66,88.53,88.54,21300.0,69.7092,69.7407,69.6384,69.6463,21300.0
2013-05-13 15:15:00,88.53,88.63,88.5,88.61,15500.0,69.6384,69.7171,69.6148,69.7014,15500.0
2013-05-13 15:20:00,88.61,88.62,88.5,88.55,11300.0,69.7014,69.7092,69.6148,69.6542,11300.0
2013-05-13 15:25:00,88.55,88.62,88.54,88.57,17400.0,69.6542,69.7092,69.6463,69.6699,17400.0
2013-05-13 15:30:00,88.56,88.62,88.54,88.59,14600.0,69.662,69.7092,69.6463,69.6856,14600.0
2013-05-13 15:35:00,88.58,88.66,88.56,88.66,15500.0,69.6778,69.7407,69.662,69.7407,15500.0
2013-05-13 15:40:00,88.65,88.69,88.62,88.62,20200.0,69.7328,69.7643,69.7092,69.7092,20200.0
2013-05-13 15:45:00,88.63,88.69,88.55,88.63,23300.0,69.7171,69.7643,69.6542,69.7171,23300.0
2013-05-13 15:50:00,88.62,88.65,88.57,88.58,27900.0,69.7092,69.7328,69.6699,69.6778,27900.0
2013-05-13 15:55:00,88.57,88.66,88.55,88.64,27100.0,69.6699,69.7407,69.6542,69.725,27100.0
2013-05-14 09:30:00,88.69,88.85,88.54,88.54,10400.0,69.7643,69.8901,69.6463,69.6463,10400.0
2013-05-14 09:35:00,88.68,88.79,88.64,88.66,3600.0,69.7564,69.843,69.725,69.7407,3600.0
2013-05-14 09:40:00,88.7,88.81,88.7,88.73,6500.0,69.7722,69.8587,69.7722,69.7958,6500.0
2013-05-14 09:45:00,88.8,88.8,88.61,88.67,6200.0,69.8508,69.8508,69.7014,69.7486,6200.0
2013-05-14 09:50:00,88.7,88.78,88.68,88.73,7400.0,69.7722,69.8351,69.7564,69.7958,7400.0
2013-05-14 09:55:00,88.75,89.33,88.75,89.33,16000.0,69.8115,70.2677,69.8115,70.2677,16000.0
2013-05-14 10:00:00,89.27,89.27,88.88,88.9,8600.0,70.2205,70.2205,69.9137,69.9295,8600.0
2013-05-14 10:05:00,88.91,89.22,88.91,89.21,9800.0,69.9373,70.1812,69.9373,70.1733,9800.0
2013-05-14 10:10:00,89.22,89.37,89.17,89.37,8600.0,70.1812,70.2992,70.1419,70.2992,8600.0
2013-05-14 10:15:00,89.32,89.63,89.31,89.63,11500.0,70.2599,70.5037,70.252,70.5037,11500.0
2013-05-14 10:20:00,89.62,89.64,89.34,89.34,6100.0,70.4958,70.5116,70.2756,70.2756,6100.0
2013-05-14 10:25:00,89.33,89.46,89.32,89.34,12800.0,70.2677,70.37,70.2599,70.2756,12800.0
2013-05-14 10:30:00,89.36,89.37,89.31,89.37,5600.0,70.2913,70.2992,70.252,70.2992,5600.0
2013-05-14 10:35:00,89.35,89.36,89.3,89.34,6300.0,70.2835,70.2913,70.2441,70.2756,6300.0
2013-05-14 10:40:00,89.34,89.38,89.25,89.25,5100.0,70.2756,70.307,70.2048,70.2048,5100.0
2013-05-14 10:45:00,89.27,89.31,89.23,89.23,3100.0,70.2205,70.252,70.1891,70.1891,3100.0
2013-05-14 10:50:00,89.24,89.34,89.2,89.33,5800.0,70.1969,70.2756,70.1655,70.2677,5800.0
2013-05-14 10:55:00,89.33,89.41,89.31,89.41,3700.0,70.2677,70.3306,70.252,70.3306,3700.0
2013-05-14 11:00:00,89.43,89.48,89.43,89.47,5100.0,70.3464,70.3857,70.3464,70.3778,5100.0
2013-05-14 11:05:00,89.45,89.5,89.44,89.48,6700.0,70.3621,70.4014,70.3542,70.3857,6700.0
2013-05-14 11:10:00,89.46,89.49,89.45,89.48,3900.0,70.37,70.3936,70.3621,70.3857,3900.0
2013-05-14 11:15:00,89.46,89.49,89.43,89.48,4200.0,70.37,70.3936,70.3464,70.3857,4200.0
2013-05-14 11:20:00,89.46,89.48,89.46,89.47,4600.0,70.37,70.3857,70.37,70.3778,4600.0
2013-05-14 11:25:00,89.49,89.53,89.45,89.53,5300.0,70.3936,70.425,70.3621,70.425,5300.0
2013-05-14 11:30:00,89.53,89.63,89.53,89.63,3900.0,70.425,70.5037,70.425,70.5037,3900.0
2013-05-14 11:35:00,89.62,89.63,89.56,89.6,4600.0,70.4958,70.5037,70.4486,70.4801,4600.0
2013-05-14 11:40:00,89.61,89.61,89.54,89.6,5000.0,70.488,70.488,70.4329,70.4801,5000.0
2013-05-14 11:45:00,89.6,89.69,89.59,89.64,5100.0,70.4801,70.5509,70.4722,70.5116,5100.0
2013-05-14 11:50:00,89.63,89.66,89.61,89.66,2200.0,70.5037,70.5273,70.488,70.5273,2200.0
2013-05-14 11:55:00,89.66,89.69,89.63,89.67,3000.0,70.5273,70.5509,70.5037,70.5352,3000.0
2013-05-14 12:00:00,89.66,89.66,89.6,89.62,3700.0,70.5273,70.5273,70.4801,70.4958,3700.0
2013-05-14 12:05:00,89.61,89.64,89.5,89.56,5800.0,70.488,70.5116,70.4014,70.4486,5800.0
2013-05-14 12:10:00,89.57,89.83,89.57,89.82,10700.0,70.4565,70.661,70.4565,70.6532,10700.0
2013-05-14 12:15:00,89.82,89.92,89.82,89.87,9800.0,70.6532,70.7318,70.6532,70.6925,9800.0
2013-05-14 12:20:00,89.86,89.92,89.84,89.88,5900.0,70.6846,70.7318,70.6689,70.7004,5900.0
2013-05-14 12:25:00,89.88,90.0,89.88,89.94,19100.0,70.7004,70.7947,70.7004,70.7475,19100.0
2013-05-14 12:30:00,89.93,89.95,89.88,89.91,9900.0,70.7397,70.7554,70.7004,70.724,9900.0
2013-05-14 12:35:00,89.89,89.92,89.87,89.92,8300.0,70.7082,70.7318,70.6925,70.7318,8300.0
2013-05-14 12:40:00,89.9,89.92,89.89,89.91,5300.0,70.7161,70.7318,70.7082,70.724,5300.0
2013-05-14 12:45:00,89.92,89.95,89.91,89.92,6300.0,70.7318,70.7554,70.724,70.7318,6300.0
2013-05-14 12:50:00,89.9,89.9,89.83,89.83,3700.0,70.7161,70.7161,70.661,70.661,3700.0
2013-05-14 12:55:00,89.84,89.9,89.84,89.9,7600.0,70.6689,70.7161,70.6689,70.7161,7600.0
2013-05-14 13:00:00,89.89,89.89,89.83,89.87,8900.0,70.7082,70.7082,70.661,70.6925,8900.0
2013-05-14 13:05:00,89.87,89.96,89.87,89.93,18700.0,70.6925,70.7633,70.6925,70.7397,18700.0
2013-05-14 13:10:00,89.92,89.94,89.89,89.91,5600.0,70.7318,70.7475,70.7082,70.724,5600.0
2013-05-14 13:15:00,89.93,89.93,89.89,89.91,6800.0,70.7397,70.7397,70.7082,70.724,6800.0
2013-05-14 13:20:00,89.92,89.93,89.84,89.9,8500.0,70.7318,70.7397,70.6689,70.7161,8500.0
2013-05-14 13:25:00,89.89,90.0,89.88,89.98,8800.0,70.7082,70.7947,70.7004,70.779,8800.0
2013-05-14 13:30:00,89.99,90.13,89.98,89.98,28100.0,70.7869,70.897,70.779,70.779,28100.0
2013-05-14 13:35:00,89.98,90.02,89.98,90.02,4500.0,70.779,70.8105,70.779,70.8105,4500.0
2013-05-14 13:40:00,90.02,90.1,89.99,90.09,16300.0,70.8105,70.8734,70.7869,70.8655,16300.0
2013-05-14 13:45:00,90.11,90.13,90.09,90.13,6000.0,70.8813,70.897,70.8655,70.897,6000.0
2013-05-14 13:50:00,90.11,90.14,90.08,90.09,11600.0,70.8813,70.9049,70.8577,70.8655,11600.0
2013-05-14 13:55:00,90.08,90.12,90.02,90.12,9300.0,70.8577,70.8891,70.8105,70.8891,9300.0
2013-05-14 14:00:00,90.1,90.1,90.02,90.02,12200.0,70.8734,70.8734,70.8105,70.8105,12200.0
2013-05-14 14:05:00,90.02,90.04,89.98,90.04,5800.0,70.8105,70.8262,70.779,70.8262,5800.0
2013-05-14 14:10:00,90.03,90.11,90.02,90.11,8500.0,70.8183,70.8813,70.8105,70.8813,8500.0
2013-05-14 14:15:00,90.11,90.11,89.98,89.99,8400.0,70.8813,70.8813,70.779,70.7869,8400.0
2013-05-14 14:20:00,89.99,90.0,89.81,89.83,31400.0,70.7869,70.7947,70.6453,70.661,31400.0
2013-05-14 14:25:00,89.83,89.84,89.76,89.8,7000.0,70.661,70.6689,70.606,70.6374,7000.0
2013-05-14 14:30:00,89.8,89.85,89.76,89.77,7300.0,70.6374,70.6768,70.606,70.6138,7300.0
2013-05-14 14:35:00,89.78,89.84,89.78,89.84,3700.0,70.6217,70.6689,70.6217,70.6689,3700.0
2013-05-14 14:40:00,89.81,89.9,89.73,89.8,36000.0,70.6453,70.7161,70.5824,70.6374,36000.0
2013-05-14 14:45:00,89.82,89.88,89.79,89.82,63400.0,70.6532,70.7004,70.6296,70.6532,63400.0
2013-05-14 14:50:00,89.79,89.8,89.61,89.62,6200.0,70.6296,70.6374,70.488,70.4958,6200.0
2013-05-14 14:55:00,89.62,89.63,89.61,89.62,7300.0,70.4958,70.5037,70.488,70.4958,7300.0
2013-05-14 15:00:00,89.62,89.73,89.62,89.69,5500.0,70.4958,70.5824,70.4958,70.5509,5500.0
2013-05-14 15:05:00,89.68,89.72,89.63,89.72,7400.0,70.543,70.5745,70.5037,70.5745,7400.0
2013-05-14 15:10:00,89.72,89.75,89.65,89.71,7800.0,70.5745,70.5981,70.5194,70.5666,7800.0
2013-05-14 15:15:00,89.71,89.78,89.7,89.77,7600.0,70.5666,70.6217,70.5588,70.6138,7600.0
2013-05-14 15:20:00,89.78,89.79,89.75,89.78,6900.0,70.6217,70.6296,70.5981,70.6217,6900.0
2013-05-14 15:25:00,89.77,89.83,89.75,89.8,9800.0,70.6138,70.661,70.5981,70.6374,9800.0
2013-05-14 15:30:00,89.8,89.87,89.75,89.84,15300.0,70.6374,70.6925,70.5981,70.6689,15300.0
2013-05-14 15:35:00,89.78,89.86,89.78,89.84,10500.0,70.6217,70.6846,70.6217,70.6689,10500.0
2013-05-14 15:40:00,89.85,89.89,89.81,89.87,12100.0,70.6768,70.7082,70.6453,70.6925,12100.0
2013-05-14 15:45:00,89.88,90.0,89.88,89.98,23200.0,70.7004,70.7947,70.7004,70.779,23200.0
2013-05-14 15:50:00,89.98,89.99,89.91,89.95,20300.0,70.779,70.7869,70.724,70.7554,20300.0
2013-05-14 15:55:00,89.95,89.97,89.89,89.95,35900.0,70.7554,70.7711,70.7082,70.7554,35900.0
2013-05-15 09:30:00,89.57,89.61,88.95,89.38,57700.0,70.4565,70.488,69.9688,70.307,57700.0
2013-05-15 09:35:00,89.43,89.76,89.43,89.67,4100.0,70.3464,70.606,70.3464,70.5352,4100.0
2013-05-15 09:40:00,89.73,89.73,89.34,89.34,4200.0,70.5824,70.5824,70.2756,70.2756,4200.0
2013-05-15 09:45:00,89.41,89.78,89.37,89.71,8700.0,70.3306,70.6217,70.2992,70.5666,8700.0
2013-05-15 09:50:00,89.7,89.7,89.54,89.6,3300.0,70.5588,70.5588,70.4329,70.4801,3300.0
2013-05-15 09:55:00,89.65,89.67,89.57,89.59,4200.0,70.5194,70.5352,70.4565,70.4722,4200.0
2013-05-15 10:00:00,89.61,89.8,89.57,89.79,6900.0,70.488,70.6374,70.4565,70.6296,6900.0
2013-05-15 10:05:00,89.82,89.82,89.6,89.61,4200.0,70.6532,70.6532,70.4801,70.488,4200.0
2013-05-15 10:10:00,89.61,89.61,89.39,89.39,4500.0,70.488,70.488,70.3149,70.3149,4500.0
2013-05-15 10:15:00,89.48,89.62,89.44,89.6,4800.0,70.3857,70.4958,70.3542,70.4801,4800.0
2013-05-15 10:20:00,89.66,89.66,89.41,89.42,3900.0,70.5273,70.5273,70.3306,70.3385,3900.0
2013-05-15 10:25:00,89.42,89.47,89.42,89.42,2900.0,70.3385,70.3778,70.3385,70.3385,2900.0
2013-05-15 10:30:00,89.42,89.47,89.35,89.4,6800.0,70.3385,70.3778,70.2835,70.3228,6800.0
2013-05-15 10:35:00,89.4,89.45,89.4,89.42,3200.0,70.3228,70.3621,70.3228,70.3385,3200.0
2013-05-15 10:40:00,89.48,89.54,89.25,89.26,3400.0,70.3857,70.4329,70.2048,70.2127,3400.0
2013-05-15 10:45:00,89.26,89.29,89.26,89.29,3000.0,70.2127,70.2363,70.2127,70.2363,3000.0
2013-05-15 10:50:00,89.29,89.45,89.29,89.4,9900.0,70.2363,70.3621,70.2363,70.3228,9900.0
2013-05-15 10:55:00,89.39,89.54,89.37,89.54,4200.0,70.3149,70.4329,70.2992,70.4329,4200.0
2013-05-15 11:00:00,89.53,89.63,89.49,89.58,4200.0,70.425,70.5037,70.3936,70.4644,4200.0
2013-05-15 11:05:00,89.57,89.62,89.52,89.62,3700.0,70.4565,70.4958,70.4172,70.4958,3700.0
2013-05-15 11:10:00,89.6,89.62,89.54,89.61,7100.0,70.4801,70.4958,70.4329,70.488,7100.0
2013-05-15 11:15:00,89.62,89.66,89.62,89.66,1700.0,70.4958,70.5273,70.4958,70.5273,1700.0
2013-05-15 11:20:00,89.64,89.66,89.61,89.65,2800.0,70.5116,70.5273,70.488,70.5194,2800.0
2013-05-15 11:25:00,89.64,89.68,89.63,89.68,2400.0,70.5116,70.543,70.5037,70.543,2400.0
2013-05-15 11:30:00,89.67,89.68,89.63,89.68,2400.0,70.5352,70.543,70.5037,70.543,2400.0
2013-05-15 11:35:00,89.66,89.72,89.66,89.7,11900.0,70.5273,70.5745,70.5273,70.5588,11900.0
2013-05-15 11:40:00,89.69,89.7,89.58,89.58,7300.0,70.5509,70.5588,70.4644,70.4644,7300.0
2013-05-15 11:45:00,89.57,89.57,89.54,89.57,1600.0,70.4565,70.4565,70.4329,70.4565,1600.0
2013-05-15 11:50:00,89.55,89.61,89.54,89.6,5600.0,70.4408,70.488,70.4329,70.4801,5600.0
2013-05-15 11:55:00,89.6,89.68,89.55,89.68,4500.0,70.4801,70.543,70.4408,70.543,4500.0
2013-05-15 12:00:00,89.69,89.69,89.63,89.65,2000.0,70.5509,70.5509,70.5037,70.5194,2000.0
2013-05-15 12:05:00,89.65,89.77,89.65,89.76,6200.0,70.5194,70.6138,70.5194,70.606,6200.0
2013-05-15 12:10:00,89.75,89.75,89.69,89.75,2500.0,70.5981,70.5981,70.5509,70.5981,2500.0
2013-05-15 12:15:00,89.76,89.76,89.67,89.69,1700.0,70.606,70.606,70.5352,70.5509,1700.0
2013-05-15 12:20:00,89.78,89.78,89.64,89.64,2600.0,70.6217,70.6217,70.5116,70.5116,2600.0
2013-05-15 12:25:00,89.65,89.75,89.64,89.68,2500.0,70.5194,70.5981,70.5116,70.543,2500.0
2013-05-15 12:30:00,89.69,89.72,89.69,89.71,900.0,70.5509,70.5745,70.5509,70.5666,900.0
2013-05-15 12:35:00,89.75,89.82,89.69,89.81,4300.0,70.5981,70.6532,70.5509,70.6453,4300.0
2013-05-15 12:40:00,89.82,89.87,89.82,89.86,1700.0,70.6532,70.6925,70.6532,70.6846,1700.0
2013-05-15 12:45:00,89.87,89.94,89.87,89.89,1500.0,70.6925,70.7475,70.6925,70.7082,1500.0
2013-05-15 12:50:00,89.85,89.86,89.78,89.81,2500.0,70.6768,70.6846,70.6217,70.6453,2500.0
2013-05-15 12:55:00,89.83,89.86,89.77,89.82,2100.0,70.661,70.6846,70.6138,70.6532,2100.0
2013-05-15 13:00:00,89.8,89.8,89.77,89.77,800.0,70.6374,70.6374,70.6138,70.6138,800.0
2013-05-15 13:05:00,89.78,89.78,89.72,89.74,1700.0,70.6217,70.6217,70.5745,70.5902,1700.0
2013-05-15 13:10:00,89.72,89.76,89.72,89.75,2400.0,70.5745,70.606,70.5745,70.5981,2400.0
2013-05-15 13:15:00,89.76,89.76,89.66,89.66,13200.0,70.606,70.606,70.5273,70.5273,13200.0
2013-05-15 13:20:00,89.67,89.68,89.58,89.58,2100.0,70.5352,70.543,70.4644,70.4644,2100.0
2013-05-15 13:25:00,89.59,89.66,89.59,89.65,1400.0,70.4722,70.5273,70.4722,70.5194,1400.0
2013-05-15 13:30:00,89.64,89.65,89.62,89.62,6400.0,70.5116,70.5194,70.4958,70.4958,6400.0
2013-05-15 13:35:00,89.63,89.65,89.57,89.57,9300.0,70.5037,70.5194,70.4565,70.4565,9300.0
2013-05-15 13:40:00,89.57,89.62,89.56,89.58,3900.0,70.4565,70.4958,70.4486,70.4644,3900.0
2013-05-15 13:45:00,89.55,89.55,89.52,89.54,4000.0,70.4408,70.4408,70.4172,70.4329,4000.0
2013-05-15 13:50:00,89.54,89.58,89.54,89.56,4100.0,70.4329,70.4644,70.4329,70.4486,4100.0
2013-05-15 13:55:00,89.59,89.59,89.47,89.48,9700.0,70.4722,70.4722,70.3778,70.3857,9700.0
2013-05-15 14:00:00,89.45,89.51,89.42,89.48,7100.0,70.3621,70.4093,70.3385,70.3857,7100.0
2013-05-15 14:05:00,89.49,89.5,89.46,89.46,1800.0,70.3936,70.4014,70.37,70.37,1800.0
2013-05-15 14:10:00,89.45,89.49,89.41,89.48,6000.0,70.3621,70.3936,70.3306,70.3857,6000.0
2013-05-15 14:15:00,89.49,89.49,89.31,89.37,15000.0,70.3936,70.3936,70.252,70.2992,15000.0
2013-05-15 14:20:00,89.39,89.39,89.26,89.27,6000.0,70.3149,70.3149,70.2127,70.2205,6000.0
2013-05-15 14:25:00,89.27,89.4,89.26,89.4,4400.0,70.2205,70.3228,70.2127,70.3228,4400.0
2013-05-15 14:30:00,89.4,89.44,89.4,89.44,5400.0,70.3228,70.3542,70.3228,70.3542,5400.0
2013-05-15 14:35:00,89.43,89.49,89.42,89.42,3400.0,70.3464,70.3936,70.3385,70.3385,3400.0
2013-05-15 14:40:00,89.42,89.44,89.21,89.23,5200.0,70.3385,70.3542,70.1733,70.1891,5200.0
2013-05-15 14:45:00,89.2,89.28,89.13,89.28,5400.0,70.1655,70.2284,70.1104,70.2284,5400.0
2013-05-15 14:50:00,89.26,89.28,89.21,89.28,3700.0,70.2127,70.2284,70.1733,70.2284,3700.0
2013-05-15 14:55:00,89.3,89.32,89.21,89.28,11900.0,70.2441,70.2599,70.1733,70.2284,11900.0
2013-05-15 15:00:00,89.29,89.31,89.16,89.22,6400.0,70.2363,70.252,70.134,70.1812,6400.0
2013-05-15 15:05:00,89.24,89.31,89.23,89.28,8100.0,70.1969,70.252,70.1891,70.2284,8100.0
2013-05-15 15:10:00,89.3,89.35,89.28,89.3,9500.0,70.2441,70.2835,70.2284,70.2441,9500.0
2013-05-15 15:15:00,89.31,89.33,89.24,89.27,10000.0,70.252,70.2677,70.1969,70.2205,10000.0
2013-05-15 15:20:00,89.31,89.33,89.21,89.22,20500.0,70.252,70.2677,70.1733,70.1812,20500.0
2013-05-15 15:25:00,89.23,89.32,89.23,89.31,48600.0,70.1891,70.2599,70.1891,70.252,48600.0
2013-05-15 15:30:00,89.34,89.44,89.34,89.44,9700.0,70.2756,70.3542,70.2756,70.3542,9700.0
2013-05-15 15:35:00,89.44,89.47,89.42,89.45,17200.0,70.3542,70.3778,70.3385,70.3621,17200.0
2013-05-15 15:40:00,89.46,89.51,89.45,89.48,10200.0,70.37,70.4093,70.3621,70.3857,10200.0
2013-05-15 15:45:00,89.49,89.65,89.49,89.58,17100.0,70.3936,70.5194,70.3936,70.4644,17100.0
2013-05-15 15:50:00,89.59,89.62,89.58,89.6,22800.0,70.4722,70.4958,70.4644,70.4801,22800.0
2013-05-15 15:55:00,89.61,89.67,89.58,89.63,35600.0,70.488,70.5352,70.4644,70.5037,35600.0
2013-05-16 09:30:00,89.18,89.73,89.18,89.73,14800.0,70.1497,70.5824,70.1497,70.5824,14800.0
2013-05-16 09:35:00,89.58,89.68,89.47,89.58,9200.0,70.4644,70.543,70.3778,70.4644,9200.0
2013-05-16 09:40:00,89.57,89.74,89.55,89.74,3800.0,70.4565,70.5902,70.4408,70.5902,3800.0
2013-05-16 09:45:00,89.89,89.89,89.72,89.81,4300.0,70.7082,70.7082,70.5745,70.6453,4300.0
2013-05-16 09:50:00,89.81,90.0,89.8,89.97,4000.0,70.6453,70.7947,70.6374,70.7711,4000.0
2013-05-16 09:55:00,89.97,90.04,89.97,90.04,1500.0,70.7711,70.8262,70.7711,70.8262,1500.0
2013-05-16 10:00:00,90.06,90.2,89.56,89.56,15800.0,70.8419,70.9521,70.4486,70.4486,15800.0
2013-05-16 10:05:00,89.54,89.54,89.21,89.22,5000.0,70.4329,70.4329,70.1733,70.1812,5000.0
2013-05-16 10:10:00,89.24,89.43,89.19,89.43,5300.0,70.1969,70.3464,70.1576,70.3464,5300.0
2013-05-16 10:15:00,89.44,89.5,89.23,89.32,4800.0,70.3542,70.4014,70.1891,70.2599,4800.0
2013-05-16 10:20:00,89.42,89.73,89.42,89.59,4400.0,70.3385,70.5824,70.3385,70.4722,4400.0
2013-05-16 10:25:00,89.59,89.59,89.45,89.45,2200.0,70.4722,70.4722,70.3621,70.3621,2200.0
2013-05-16 10:30:00,89.47,89.58,89.41,89.47,8000.0,70.3778,70.4644,70.3306,70.3778,8000.0
2013-05-16 10:35:00,89.49,89.71,89.49,89.69,12300.0,70.3936,70.5666,70.3936,70.5509,12300.0
2013-05-16 10:40:00,89.67,89.71,89.6,89.64,1500.0,70.5352,70.5666,70.4801,70.5116,1500.0
2013-05-16 10:45:00,89.61,89.67,89.59,89.67,1900.0,70.488,70.5352,70.4722,70.5352,1900.0
2013-05-16 10:50:00,89.7,89.75,89.66,89.72,10700.0,70.5588,70.5981,70.5273,70.5745,10700.0
2013-05-16 10:55:00,89.76,89.78,89.73,89.73,2600.0,70.606,70.6217,70.5824,70.5824,2600.0
2013-05-16 11:00:00,89.72,89.79,89.7,89.76,3300.0,70.5745,70.6296,70.5588,70.606,3300.0
2013-05-16 11:05:00,89.79,89.83,89.65,89.65,4400.0,70.6296,70.661,70.5194,70.5194,4400.0
2013-05-16 11:10:00,89.66,89.79,89.66,89.73,18900.0,70.5273,70.6296,70.5273,70.5824,18900.0
2013-05-16 11:15:00,89.7,89.78,89.66,89.67,3700.0,70.5588,70.6217,70.5273,70.5352,3700.0
2013-05-16 11:20:00,89.66,89.67,89.6,89.61,5000.0,70.5273,70.5352,70.4801,70.488,5000.0
2013-05-16 11:25:00,89.61,89.73,89.57,89.7,12800.0,70.488,70.5824,70.4565,70.5588,12800.0
2013-05-16 11:30:00,89.7,89.9,89.65,89.9,16600.0,70.5588,70.7161,70.5194,70.7161,16600.0
2013-05-16 11:35:00,89.92,89.96,89.89,89.94,5000.0,70.7318,70.7633,70.7082,70.7475,5000.0
2013-05-16 11:40:00,89.94,89.95,89.85,89.87,3300.0,70.7475,70.7554,70.6768,70.6925,3300.0
2013-05-16 11:45:00,89.87,89.93,89.87,89.93,1800.0,70.6925,70.7397,70.6925,70.7397,1800.0
2013-05-16 11:50:00,89.91,89.96,89.9,89.95,5800.0,70.724,70.7633,70.7161,70.7554,5800.0
2013-05-16 11:55:00,89.95,89.97,89.86,89.88,7800.0,70.7554,70.7711,70.6846,70.7004,7800.0
2013-05-16 12:00:00,89.88,89.92,89.88,89.9,1700.0,70.7004,70.7318,70.7004,70.7161,1700.0
2013-05-16 12:05:00,89.93,89.93,89.86,89.9,5900.0,70.7397,70.7397,70.6846,70.7161,5900.0
2013-05-16 12:10:00,89.91,89.96,89.87,89.95,12400.0,70.724,70.7633,70.6925,70.7554,12400.0
2013-05-16 12:15:00,89.94,89.97,89.85,89.96,27000.0,70.7475,70.7711,70.6768,70.7633,27000.0
2013-05-16 12:20:00,89.96,89.97,89.9,89.91,11800.0,70.7633,70.7711,70.7161,70.724,11800.0
2013-05-16 12:25:00,89.9,89.92,89.9,89.91,4500.0,70.7161,70.7318,70.7161,70.724,4500.0
2013-05-16 12:30:00,89.9,89.93,89.9,89.93,4000.0,70.7161,70.7397,70.7161,70.7397,4000.0
2013-05-16 12:35:00,89.93,89.97,89.93,89.97,4600.0,70.7397,70.7711,70.7397,70.7711,4600.0
2013-05-16 12:40:00,89.95,89.98,89.9,89.9,5200.0,70.7554,70.779,70.7161,70.7161,5200.0
2013-05-16 12:45:00,89.91,89.91,89.85,89.86,11700.0,70.724,70.724,70.6768,70.6846,11700.0
2013-05-16 12:50:00,89.87,89.87,89.8,89.8,3200.0,70.6925,70.6925,70.6374,70.6374,3200.0
2013-05-16 12:55:00,89.8,89.89,89.8,89.89,3500.0,70.6374,70.7082,70.6374,70.7082,3500.0
2013-05-16 13:00:00,89.85,89.88,89.83,89.86,4000.0,70.6768,70.7004,70.661,70.6846,4000.0
2013-05-16 13:05:00,89.85,89.87,89.84,89.85,2500.0,70.6768,70.6925,70.6689,70.6768,2500.0
2013-05-16 13:10:00,89.83,89.84,89.8,89.8,2800.0,70.661,70.6689,70.6374,70.6374,2800.0
2013-05-16 13:15:00,89.8,89.8,89.75,89.75,3700.0,70.6374,70.6374,70.5981,70.5981,3700.0
2013-05-16 13:20:00,89.75,89.77,89.75,89.75,3500.0,70.5981,70.6138,70.5981,70.5981,3500.0
2013-05-16 13:25:00,89.75,89.76,89.71,89.76,5400.0,70.5981,70.606,70.5666,70.606,5400.0
2013-05-16 13:30:00,89.77,89.8,89.77,89.8,2800.0,70.6138,70.6374,70.6138,70.6374,2800.0
2013-05-16 13:35:00,89.78,89.8,89.77,89.8,4000.0,70.6217,70.6374,70.6138,70.6374,4000.0
2013-05-16 13:40:00,89.8,89.82,89.8,89.8,3000.0,70.6374,70.6532,70.6374,70.6374,3000.0
2013-05-16 13:45:00,89.8,89.87,89.8,89.86,7500.0,70.6374,70.6925,70.6374,70.6846,7500.0
2013-05-16 13:50:00,89.85,89.88,89.82,89.85,5200.0,70.6768,70.7004,70.6532,70.6768,5200.0
2013-05-16 13:55:00,89.86,89.87,89.85,89.86,8400.0,70.6846,70.6925,70.6768,70.6846,8400.0
2013-05-16 14:00:00,89.86,89.96,89.85,89.96,4500.0,70.6846,70.7633,70.6768,70.7633,4500.0
2013-05-16 14:05:00,89.99,90.03,89.98,90.03,5600.0,70.7869,70.8183,70.779,70.8183,5600.0
2013-05-16 14:10:00,90.03,90.07,90.02,90.07,2600.0,70.8183,70.8498,70.8105,70.8498,2600.0
2013-05-16 14:15:00,90.08,90.1,90.07,90.08,3800.0,70.8577,70.8734,70.8498,70.8577,3800.0
2013-05-16 14:20:00,90.07,90.07,89.98,90.02,5900.0,70.8498,70.8498,70.779,70.8105,5900.0
2013-05-16 14:25:00,90.02,90.04,90.0,90.03,5300.0,70.8105,70.8262,70.7947,70.8183,5300.0
2013-05-16 14:30:00,90.04,90.06,90.03,90.04,4200.0,70.8262,70.8419,70.8183,70.8262,4200.0
2013-05-16 14:35:00,90.06,90.06,90.0,90.02,3800.0,70.8419,70.8419,70.7947,70.8105,3800.0
2013-05-16 14:40:00,90.01,90.04,90.0,90.01,13300.0,70.8026,70.8262,70.7947,70.8026,13300.0
2013-05-16 14:45:00,90.0,90.01,89.98,89.99,6000.0,70.7947,70.8026,70.779,70.7869,6000.0
2013-05-16 14:50:00,89.99,89.99,89.83,89.83,9800.0,70.7869,70.7869,70.661,70.661,9800.0
2013-05-16 14:55:00,89.81,89.83,89.77,89.79,1700.0,70.6453,70.661,70.6138,70.6296,1700.0
2013-05-16 15:00:00,89.75,89.81,89.75,89.8,4800.0,70.5981,70.6453,70.5981,70.6374,4800.0
2013-05-16 15:05:00,89.78,89.78,89.69,89.76,13600.0,70.6217,70.6217,70.5509,70.606,13600.0
2013-05-16 15:10:00,89.79,89.79,89.65,89.66,5900.0,70.6296,70.6296,70.5194,70.5273,5900.0
2013-05-16 15:15:00,89.66,89.68,89.56,89.57,8200.0,70.5273,70.543,70.4486,70.4565,8200.0
2013-05-16 15:20:00,89.55,89.58,89.43,89.44,8900.0,70.4408,70.4644,70.3464,70.3542,8900.0
2013-05-16 15:25:00,89.42,89.42,89.33,89.4,18600.0,70.3385,70.3385,70.2677,70.3228,18600.0
2013-05-16 15:30:00,89.4,89.44,89.39,89.4,21700.0,70.3228,70.3542,70.3149,70.3228,21700.0
2013-05-16 15:35:00,89.4,89.41,89.2,89.2,11000.0,70.3228,70.3306,70.1655,70.1655,11000.0
2013-05-16 15:40:00,89.21,89.3,89.17,89.3,21800.0,70.1733,70.2441,70.1419,70.2441,21800.0
2013-05-16 15:45:00,89.31,89.38,89.3,89.38,41200.0,70.252,70.307,70.2441,70.307,41200.0
2013-05-16 15:50:00,89.37,89.42,89.33,89.41,40800.0,70.2992,70.3385,70.2677,70.3306,40800.0
2013-05-16 15:55:00,89.4,89.55,89.39,89.39,34500.0,70.3228,70.4408,70.3149,70.3149,34500.0
2013-05-17 09:30:00,89.65,89.97,89.56,89.92,47400.0,70.5194,70.7711,70.4486,70.7318,47400.0
2013-05-17 09:35:00,89.97,90.14,89.93,90.13,19700.0,70.7711,70.9049,70.7397,70.897,19700.0
2013-05-17 09:40:00,90.11,90.2,90.08,90.17,2700.0,70.8813,70.9521,70.8577,70.9285,2700.0
2013-05-17 09:45:00,90.2,90.2,90.03,90.16,2400.0,70.9521,70.9521,70.8183,70.9206,2400.0
2013-05-17 09:50:00,90.1,90.31,90.06,90.27,12200.0,70.8734,71.0386,70.8419,71.0071,12200.0
2013-05-17 09:55:00,90.27,90.42,90.22,90.34,9000.0,71.0071,71.1251,70.9678,71.0622,9000.0
2013-05-17 10:00:00,90.36,90.65,90.36,90.51,14900.0,71.0779,71.306,71.0779,71.1959,14900.0
2013-05-17 10:05:00,90.55,90.72,90.47,90.68,36200.0,71.2274,71.3611,71.1645,71.3296,36200.0
2013-05-17 10:10:00,90.7,90.76,90.52,90.59,3800.0,71.3454,71.3926,71.2038,71.2588,3800.0
2013-05-17 10:15:00,90.51,90.55,90.37,90.52,5600.0,71.1959,71.2274,71.0858,71.2038,5600.0
2013-05-17 10:20:00,90.52,90.56,90.36,90.36,3600.0,71.2038,71.2352,71.0779,71.0779,3600.0
2013-05-17 10:25:00,90.32,90.55,90.32,90.55,3100.0,71.0465,71.2274,71.0465,71.2274,3100.0
2013-05-17 10:30:00,90.55,90.61,90.5,90.52,4200.0,71.2274,71.2746,71.1881,71.2038,4200.0
2013-05-17 10:35:00,90.56,90.57,90.44,90.51,14900.0,71.2352,71.2431,71.1409,71.1959,14900.0
2013-05-17 10:40:00,90.55,90.57,90.46,90.51,1400.0,71.2274,71.2431,71.1566,71.1959,1400.0
2013-05-17 10:45:00,90.55,90.56,90.47,90.47,9100.0,71.2274,71.2352,71.1645,71.1645,9100.0
2013-05-17 10:50:00,90.5,90.54,90.44,90.46,1400.0,71.1881,71.2195,71.1409,71.1566,1400.0
2013-05-17 10:55:00,90.47,90.55,90.43,90.48,5500.0,71.1645,71.2274,71.133,71.1723,5500.0
2013-05-17 11:00:00,90.52,90.52,90.35,90.45,8000.0,71.2038,71.2038,71.0701,71.1487,8000.0
2013-05-17 11:05:00,90.41,90.41,90.23,90.25,5400.0,71.1173,71.1173,70.9757,70.9914,5400.0
2013-05-17 11:10:00,90.26,90.36,90.2,90.36,11200.0,70.9993,71.0779,70.9521,71.0779,11200.0
2013-05-17 11:15:00,90.38,90.38,90.34,90.35,1300.0,71.0937,71.0937,71.0622,71.0701,1300.0
2013-05-17 11:20:00,90.35,90.41,90.32,90.41,3300.0,71.0701,71.1173,71.0465,71.1173,3300.0
2013-05-17 11:25:00,90.37,90.37,90.21,90.24,3600.0,71.0858,71.0858,70.9599,70.9835,3600.0
2013-05-17 11:30:00,90.22,90.24,90.19,90.23,1600.0,70.9678,70.9835,70.9442,70.9757,1600.0
2013-05-17 11:35:00,90.29,90.38,90.25,90.35,2300.0,71.0229,71.0937,70.9914,71.0701,2300.0
2013-05-17 11:40:00,90.36,90.45,90.33,90.4,13300.0,71.0779,71.1487,71.0543,71.1094,13300.0
2013-05-17 11:45:00,90.43,90.5,90.4,90.42,4600.0,71.133,71.1881,71.1094,71.1251,4600.0
2013-05-17 11:50:00,90.47,90.48,90.43,90.45,700.0,71.1645,71.1723,71.133,71.1487,700.0
2013-05-17 11:55:00,90.46,90.55,90.42,90.55,6600.0,71.1566,71.2274,71.1251,71.2274,6600.0
2013-05-17 12:00:00,90.52,90.52,90.4,90.4,11100.0,71.2038,71.2038,71.1094,71.1094,11100.0
2013-05-17 12:05:00,90.41,90.44,90.28,90.34,14900.0,71.1173,71.1409,71.015,71.0622,14900.0
2013-05-17 12:10:00,90.36,90.38,90.24,90.36,17400.0,71.0779,71.0937,70.9835,71.0779,17400.0
2013-05-17 12:15:00,90.4,90.5,90.39,90.5,800.0,71.1094,71.1881,71.1015,71.1881,800.0
2013-05-17 12:20:00,90.54,90.58,90.53,90.57,1600.0,71.2195,71.251,71.2116,71.2431,1600.0
2013-05-17 12:25:00,90.61,90.61,90.58,90.6,700.0,71.2746,71.2746,71.251,71.2667,700.0
2013-05-17 12:30:00,90.58,90.64,90.54,90.64,8100.0,71.251,71.2982,71.2195,71.2982,8100.0
2013-05-17 12:35:00,90.66,90.68,90.47,90.55,24100.0,71.3139,71.3296,71.1645,71.2274,24100.0
2013-05-17 12:40:00,90.54,90.55,90.46,90.46,1800.0,71.2195,71.2274,71.1566,71.1566,1800.0
2013-05-17 12:45:00,90.48,90.55,90.43,90.51,3600.0,71.1723,71.2274,71.133,71.1959,3600.0
2013-05-17 12:50:00,90.49,90.53,90.44,90.53,6800.0,71.1802,71.2116,71.1409,71.2116,6800.0
2013-05-17 12:55:00,90.55,90.55,90.45,90.45,14600.0,71.2274,71.2274,71.1487,71.1487,14600.0
2013-05-17 13:00:00,90.43,90.45,90.38,90.38,3700.0,71.133,71.1487,71.0937,71.0937,3700.0
2013-05-17 13:05:00,90.36,90.39,90.35,90.36,1400.0,71.0779,71.1015,71.0701,71.0779,1400.0
2013-05-17 13:10:00,90.37,90.44,90.37,90.43,400.0,71.0858,71.1409,71.0858,71.133,400.0
2013-05-17 13:15:00,90.44,90.44,90.4,90.4,1200.0,71.1409,71.1409,71.1094,71.1094,1200.0
2013-05-17 13:20:00,90.45,90.47,90.43,90.45,3000.0,71.1487,71.1645,71.133,71.1487,3000.0
2013-05-17 13:25:00,90.45,90.48,90.39,90.48,17100.0,71.1487,71.1723,71.1015,71.1723,17100.0
2013-05-17 13:30:00,90.47,90.52,90.46,90.48,2300.0,71.1645,71.2038,71.1566,71.1723,2300.0
2013-05-17 13:35:00,90.47,90.48,90.45,90.48,4900.0,71.1645,71.1723,71.1487,71.1723,4900.0
2013-05-17 13:40:00,90.47,90.48,90.4,90.4,1400.0,71.1645,71.1723,71.1094,71.1094,1400.0
2013-05-17 13:45:00,90.4,90.4,90.34,90.37,7600.0,71.1094,71.1094,71.0622,71.0858,7600.0
2013-05-17 13:50:00,90.32,90.32,90.29,90.29,400.0,71.0465,71.0465,71.0229,71.0229,400.0
2013-05-17 13:55:00,90.34,90.34,90.33,90.34,2200.0,71.0622,71.0622,71.0543,71.0622,2200.0
2013-05-17 14:00:00,90.34,90.34,90.31,90.31,1300.0,71.0622,71.0622,71.0386,71.0386,1300.0
2013-05-17 14:05:00,90.28,90.29,90.28,90.29,1200.0,71.015,71.0229,71.015,71.0229,1200.0
2013-05-17 14:10:00,90.29,90.32,90.29,90.3,5800.0,71.0229,71.0465,71.0229,71.0307,5800.0
2013-05-17 14:15:00,90.3,90.32,90.27,90.3,3700.0,71.0307,71.0465,71.0071,71.0307,3700.0
2013-05-17 14:20:00,90.26,90.27,90.22,90.24,17400.0,70.9993,71.0071,70.9678,70.9835,17400.0
2013-05-17 14:25:00,90.3,90.4,90.29,90.29,9900.0,71.0307,71.1094,71.0229,71.0229,9900.0
2013-05-17 14:30:00,90.3,90.39,90.3,90.39,1300.0,71.0307,71.1015,71.0307,71.1015,1300.0
2013-05-17 14:35:00,90.39,90.4,90.31,90.33,4200.0,71.1015,71.1094,71.0386,71.0543,4200.0
2013-05-17 14:40:00,90.35,90.35,90.23,90.3,2300.0,71.0701,71.0701,70.9757,71.0307,2300.0
2013-05-17 14:45:00,90.33,90.41,90.33,90.36,3800.0,71.0543,71.1173,71.0543,71.0779,3800.0
2013-05-17 14:50:00,90.34,90.42,90.32,90.36,5700.0,71.0622,71.1251,71.0465,71.0779,5700.0
2013-05-17 14:55:00,90.34,90.42,90.34,90.42,21800.0,71.0622,71.1251,71.0622,71.1251,21800.0
2013-05-17 15:00:00,90.44,90.5,90.38,90.5,3500.0,71.1409,71.1881,71.0937,71.1881,3500.0
2013-05-17 15:05:00,90.5,90.51,90.44,90.51,12000.0,71.1881,71.1959,71.1409,71.1959,12000.0
2013-05-17 15:10:00,90.5,90.58,90.46,90.57,9600.0,71.1881,71.251,71.1566,71.2431,9600.0
2013-05-17 15:15:00,90.57,90.65,90.56,90.64,5000.0,71.2431,71.306,71.2352,71.2982,5000.0
2013-05-17 15:20:00,90.68,90.72,90.65,90.71,5500.0,71.3296,71.3611,71.306,71.3532,5500.0
2013-05-17 15:25:00,90.75,90.81,90.71,90.8,17600.0,71.3847,71.4319,71.3532,71.424,17600.0
2013-05-17 15:30:00,90.8,90.87,90.8,90.81,5000.0,71.424,71.4791,71.424,71.4319,5000.0
2013-05-17 15:35:00,90.84,90.85,90.78,90.78,9500.0,71.4555,71.4634,71.4083,71.4083,9500.0
2013-05-17 15:40:00,90.79,90.79,90.74,90.74,12500.0,71.4162,71.4162,71.3768,71.3768,12500.0
2013-05-17 15:45:00,90.75,90.88,90.75,90.83,14700.0,71.3847,71.487,71.3847,71.4476,14700.0
2013-05-17 15:50:00,90.83,90.87,90.81,90.85,30900.0,71.4476,71.4791,71.4319,71.4634,30900.0
2013-05-17 15:55:00,90.86,90.96,90.82,90.94,56100.0,71.4712,71.5499,71.4398,71.5342,56100.0
2013-05-20 09:30:00,90.61,90.66,90.3,90.65,12700.0,71.2746,71.3139,71.0307,71.306,12700.0
2013-05-20 09:35:00,90.5,90.94,90.45,90.94,1800.0,71.1881,71.5342,71.1487,71.5342,1800.0
2013-05-20 09:40:00,90.93,90.95,90.8,90.93,1600.0,71.5263,71.542,71.424,71.5263,1600.0
2013-05-20 09:45:00,90.84,90.95,90.79,90.84,4400.0,71.4555,71.542,71.4162,71.4555,4400.0
2013-05-20 09:50:00,90.71,91.09,90.69,91.09,54000.0,71.3532,71.6521,71.3375,71.6521,54000.0
2013-05-20 09:55:00,91.05,91.2,91.05,91.15,2500.0,71.6207,71.7387,71.6207,71.6993,2500.0
2013-05-20 10:00:00,91.16,91.16,90.9,90.95,8400.0,71.7072,71.7072,71.5027,71.542,8400.0
2013-05-20 10:05:00,90.92,91.03,90.86,91.02,5400.0,71.5184,71.605,71.4712,71.5971,5400.0
2013-05-20 10:10:00,90.97,91.04,90.96,91.0,7900.0,71.5578,71.6128,71.5499,71.5814,7900.0
2013-05-20 10:15:00,90.99,91.07,90.99,91.04,4300.0,71.5735,71.6364,71.5735,71.6128,4300.0
2013-05-20 10:20:00,91.01,91.01,90.89,90.96,4300.0,71.5892,71.5892,71.4948,71.5499,4300.0
2013-05-20 10:25:00,90.94,90.97,90.92,90.92,2900.0,71.5342,71.5578,71.5184,71.5184,2900.0
2013-05-20 10:30:00,90.98,90.99,90.92,90.92,900.0,71.5656,71.5735,71.5184,71.5184,900.0
2013-05-20 10:35:00,90.9,90.9,90.71,90.79,4600.0,71.5027,71.5027,71.3532,71.4162,4600.0
2013-05-20 10:40:00,90.85,91.0,90.84,91.0,3200.0,71.4634,71.5814,71.4555,71.5814,3200.0
2013-05-20 10:45:00,91.04,91.19,91.04,91.18,3200.0,71.6128,71.7308,71.6128,71.7229,3200.0
2013-05-20 10:50:00,91.2,91.26,91.17,91.2,2400.0,71.7387,71.7859,71.7151,71.7387,2400.0
2013-05-20 10:55:00,91.2,91.26,91.2,91.22,1900.0,71.7387,71.7859,71.7387,71.7544,1900.0
2013-05-20 11:00:00,91.26,91.31,91.23,91.27,8200.0,71.7859,71.8252,71.7623,71.7937,8200.0
2013-05-20 11:05:00,91.27,91.3,91.23,91.23,1500.0,71.7937,71.8173,71.7623,71.7623,1500.0
2013-05-20 11:10:00,91.23,91.23,91.13,91.13,3900.0,71.7623,71.7623,71.6836,71.6836,3900.0
2013-05-20 11:15:00,91.14,91.34,91.14,91.34,12900.0,71.6915,71.8488,71.6915,71.8488,12900.0
2013-05-20 11:20:00,91.33,91.35,91.25,91.26,5200.0,71.8409,71.8567,71.778,71.7859,5200.0
2013-05-20 11:25:00,91.25,91.27,91.14,91.25,8800.0,71.778,71.7937,71.6915,71.778,8800.0
2013-05-20 11:30:00,91.31,91.4,91.31,91.38,3100.0,71.8252,71.896,71.8252,71.8803,3100.0
2013-05-20 11:35:00,91.39,91.59,91.38,91.53,4500.0,71.8881,72.0455,71.8803,71.9983,4500.0
2013-05-20 11:40:00,91.54,91.58,91.53,91.56,1700.0,72.0061,72.0376,71.9983,72.0219,1700.0
2013-05-20 11:45:00,91.54,91.62,91.54,91.62,1900.0,72.0061,72.0691,72.0061,72.0691,1900.0
2013-05-20 11:50:00,91.64,91.67,91.58,91.6,8800.0,72.0848,72.1084,72.0376,72.0533,8800.0
2013-05-20 11:55:00,91.61,91.65,91.61,91.63,500.0,72.0612,72.0926,72.0612,72.0769,500.0
2013-05-20 12:00:00,91.61,91.63,91.55,91.62,3800.0,72.0612,72.0769,72.014,72.0691,3800.0
2013-05-20 12:05:00,91.62,91.62,91.55,91.59,2300.0,72.0691,72.0691,72.014,72.0455,2300.0
2013-05-20 12:10:00,91.58,91.61,91.5,91.5,3400.0,72.0376,72.0612,71.9747,71.9747,3400.0
2013-05-20 12:15:00,91.49,91.49,91.36,91.36,7900.0,71.9668,71.9668,71.8645,71.8645,7900.0
2013-05-20 12:20:00,91.35,91.41,91.35,91.36,3800.0,71.8567,71.9039,71.8567,71.8645,3800.0
2013-05-20 12:25:00,91.41,91.45,91.41,91.44,4100.0,71.9039,71.9353,71.9039,71.9275,4100.0
2013-05-20 12:30:00,91.44,91.53,91.44,91.53,5800.0,71.9275,71.9983,71.9275,71.9983,5800.0
2013-05-20 12:35:00,91.54,91.55,91.47,91.55,5700.0,72.0061,72.014,71.9511,72.014,5700.0
2013-05-20 12:40:00,91.55,91.55,91.39,91.39,11300.0,72.014,72.014,71.8881,71.8881,11300.0
2013-05-20 12:45:00,91.41,91.44,91.41,91.41,1100.0,71.9039,71.9275,71.9039,71.9039,1100.0
2013-05-20 12:50:00,91.4,91.43,91.29,91.35,17000.0,71.896,71.9196,71.8095,71.8567,17000.0
2013-05-20 12:55:00,91.37,91.42,91.36,91.4,2200.0,71.8724,71.9117,71.8645,71.896,2200.0
2013-05-20 13:00:00,91.39,91.39,91.34,91.34,1600.0,71.8881,71.8881,71.8488,71.8488,1600.0
2013-05-20 13:05:00,91.35,91.43,91.35,91.43,3400.0,71.8567,71.9196,71.8567,71.9196,3400.0
2013-05-20 13:10:00,91.43,91.43,91.32,91.32,1700.0,71.9196,71.9196,71.8331,71.8331,1700.0
2013-05-20 13:15:00,91.34,91.34,91.11,91.11,1800.0,71.8488,71.8488,71.6679,71.6679,1800.0
2013-05-20 13:20:00,91.15,91.24,91.15,91.16,3600.0,71.6993,71.7701,71.6993,71.7072,3600.0
2013-05-20 13:25:00,91.13,91.14,91.05,91.12,3600.0,71.6836,71.6915,71.6207,71.6757,3600.0
2013-05-20 13:30:00,91.15,91.19,91.15,91.18,1700.0,71.6993,71.7308,71.6993,71.7229,1700.0
2013-05-20 13:35:00,91.18,91.18,91.09,91.09,3300.0,71.7229,71.7229,71.6521,71.6521,3300.0
2013-05-20 13:40:00,91.11,91.11,90.95,90.96,7500.0,71.6679,71.6679,71.542,71.5499,7500.0
2013-05-20 13:45:00,90.9,90.96,90.84,90.96,4800.0,71.5027,71.5499,71.4555,71.5499,4800.0
2013-05-20 13:50:00,90.96,91.06,90.95,91.05,3000.0,71.5499,71.6286,71.542,71.6207,3000.0
2013-05-20 13:55:00,91.08,91.14,91.08,91.13,1900.0,71.6443,71.6915,71.6443,71.6836,1900.0
2013-05-20 14:00:00,91.1,91.12,90.9,90.93,9200.0,71.66,71.6757,71.5027,71.5263,9200.0
2013-05-20 14:05:00,90.89,91.07,90.89,91.06,2700.0,71.4948,71.6364,71.4948,71.6286,2700.0
2013-05-20 14:10:00,91.06,91.06,90.94,91.0,4000.0,71.6286,71.6286,71.5342,71.5814,4000.0
2013-05-20 14:15:00,90.98,91.01,90.98,91.01,2800.0,71.5656,71.5892,71.5656,71.5892,2800.0
2013-05-20 14:20:00,91.03,91.2,91.03,91.2,5100.0,71.605,71.7387,71.605,71.7387,5100.0
2013-05-20 14:25:00,91.21,91.25,91.2,91.23,1900.0,71.7465,71.778,71.7387,71.7623,1900.0
2013-05-20 14:30:00,91.24,91.24,91.2,91.21,3500.0,71.7701,71.7701,71.7387,71.7465,3500.0
2013-05-20 14:35:00,91.23,91.23,91.03,91.13,4500.0,71.7623,71.7623,71.605,71.6836,4500.0
2013-05-20 14:40:00,91.09,91.09,91.0,91.04,2400.0,71.6521,71.6521,71.5814,71.6128,2400.0
2013-05-20 14:45:00,91.02,91.1,91.01,91.1,3300.0,71.5971,71.66,71.5892,71.66,3300.0
2013-05-20 14:50:00,91.13,91.2,91.13,91.16,3100.0,71.6836,71.7387,71.6836,71.7072,3100.0
2013-05-20 14:55:00,91.12,91.12,91.04,91.04,4300.0,71.6757,71.6757,71.6128,71.6128,4300.0
2013-05-20 15:00:00,91.07,91.12,91.05,91.05,5400.0,71.6364,71.6757,71.6207,71.6207,5400.0
2013-05-20 15:05:00,91.05,91.06,90.99,91.06,3900.0,71.6207,71.6286,71.5735,71.6286,3900.0
2013-05-20 15:10:00,91.1,91.14,91.01,91.13,5300.0,71.66,71.6915,71.5892,71.6836,5300.0
2013-05-20 15:15:00,91.12,91.17,91.09,91.09,11100.0,71.6757,71.7151,71.6521,71.6521,11100.0
2013-05-20 15:20:00,91.08,91.08,90.97,91.06,8000.0,71.6443,71.6443,71.5578,71.6286,8000.0
2013-05-20 15:25:00,91.06,91.08,90.96,91.08,8400.0,71.6286,71.6443,71.5499,71.6443,8400.0
2013-05-20 15:30:00,91.08,91.12,91.01,91.08,12000.0,71.6443,71.6757,71.5892,71.6443,12000.0
2013-05-20 15:35:00,91.07,91.07,90.97,91.0,8600.0,71.6364,71.6364,71.5578,71.5814,8600.0
2013-05-20 15:40:00,91.0,91.1,91.0,91.0,9200.0,71.5814,71.66,71.5814,71.5814,9200.0
2013-05-20 15:45:00,90.97,90.98,90.87,90.95,13300.0,71.5578,71.5656,71.4791,71.542,13300.0
2013-05-20 15:50:00,90.92,91.0,90.84,90.85,25900.0,71.5184,71.5814,71.4555,71.4634,25900.0
2013-05-20 15:55:00,90.86,90.92,90.78,90.92,32900.0,71.4712,71.5184,71.4083,71.5184,32900.0
2013-05-21 09:30:00,91.05,91.1,90.8,90.89,12900.0,71.6207,71.66,71.424,71.4948,12900.0
2013-05-21 09:35:00,91.04,91.5,91.02,91.43,9500.0,71.6128,71.9747,71.5971,71.9196,9500.0
2013-05-21 09:40:00,91.44,91.47,91.03,91.11,4700.0,71.9275,71.9511,71.605,71.6679,4700.0
2013-05-21 09:45:00,91.1,91.24,90.62,90.8,53500.0,71.66,71.7701,71.2824,71.424,53500.0
2013-05-21 09:50:00,90.88,91.24,90.8,91.16,8300.0,71.487,71.7701,71.424,71.7072,8300.0
2013-05-21 09:55:00,91.12,91.13,90.67,90.73,6600.0,71.6757,71.6836,71.3218,71.369,6600.0
2013-05-21 10:00:00,90.74,90.77,90.52,90.59,4100.0,71.3768,71.4004,71.2038,71.2588,4100.0
2013-05-21 10:05:00,90.61,90.71,90.5,90.56,8000.0,71.2746,71.3532,71.1881,71.2352,8000.0
2013-05-21 10:10:00,90.48,90.66,90.41,90.6,6000.0,71.1723,71.3139,71.1173,71.2667,6000.0
2013-05-21 10:15:00,90.61,90.64,90.43,90.61,5300.0,71.2746,71.2982,71.133,71.2746,5300.0
2013-05-21 10:20:00,90.65,90.74,90.45,90.46,14400.0,71.306,71.3768,71.1487,71.1566,14400.0
2013-05-21 10:25:00,90.45,90.5,90.32,90.46,3900.0,71.1487,71.1881,71.0465,71.1566,3900.0
2013-05-21 10:30:00,90.42,90.42,90.28,90.33,4100.0,71.1251,71.1251,71.015,71.0543,4100.0
2013-05-21 10:35:00,90.32,90.32,90.18,90.25,7300.0,71.0465,71.0465,70.9363,70.9914,7300.0
2013-05-21 10:40:00,90.33,90.33,90.15,90.19,4400.0,71.0543,71.0543,70.9127,70.9442,4400.0
2013-05-21 10:45:00,90.16,90.34,90.12,90.31,4600.0,70.9206,71.0622,70.8891,71.0386,4600.0
2013-05-21 10:50:00,90.32,90.55,90.2,90.44,9700.0,71.0465,71.2274,70.9521,71.1409,9700.0
2013-05-21 10:55:00,90.45,90.53,90.44,90.45,3400.0,71.1487,71.2116,71.1409,71.1487,3400.0
2013-05-21 11:00:00,90.48,90.63,90.48,90.57,8300.0,71.1723,71.2903,71.1723,71.2431,8300.0
2013-05-21 11:05:00,90.54,90.56,90.5,90.51,2900.0,71.2195,71.2352,71.1881,71.1959,2900.0
2013-05-21 11:10:00,90.47,90.47,90.32,90.38,4100.0,71.1645,71.1645,71.0465,71.0937,4100.0
2013-05-21 11:15:00,90.38,90.51,90.35,90.5,3300.0,71.0937,71.1959,71.0701,71.1881,3300.0
2013-05-21 11:20:00,90.53,90.67,90.51,90.6,4200.0,71.2116,71.3218,71.1959,71.2667,4200.0
2013-05-21 11:25:00,90.56,90.65,90.53,90.65,4500.0,71.2352,71.306,71.2116,71.306,4500.0
2013-05-21 11:30:00,90.69,90.9,90.69,90.8,6300.0,71.3375,71.5027,71.3375,71.424,6300.0
2013-05-21 11:35:00,90.81,90.86,90.78,90.86,2300.0,71.4319,71.4712,71.4083,71.4712,2300.0
2013-05-21 11:40:00,90.81,90.91,90.78,90.78,3300.0,71.4319,71.5106,71.4083,71.4083,3300.0
2013-05-21 11:45:00,90.78,90.86,90.73,90.8,3800.0,71.4083,71.4712,71.369,71.424,3800.0
2013-05-21 11:50:00,90.79,90.9,90.79,90.79,2100.0,71.4162,71.5027,71.4162,71.4162,2100.0
2013-05-21 11:55:00,90.79,90.79,90.65,90.7,3200.0,71.4162,71.4162,71.306,71.3454,3200.0
2013-05-21 12:00:00,90.72,90.81,90.64,90.66,2300.0,71.3611,71.4319,71.2982,71.3139,2300.0
2013-05-21 12:05:00,90.69,90.82,90.65,90.65,10200.0,71.3375,71.4398,71.306,71.306,10200.0
2013-05-21 12:10:00,90.67,90.75,90.62,90.71,2700.0,71.3218,71.3847,71.2824,71.3532,2700.0
2013-05-21 12:15:00,90.75,90.83,90.69,90.72,2700.0,71.3847,71.4476,71.3375,71.3611,2700.0
2013-05-21 12:20:00,90.72,90.72,90.65,90.65,3200.0,71.3611,71.3611,71.306,71.306,3200.0
2013-05-21 12:25:00,90.65,90.8,90.65,90.73,1800.0,71.306,71.424,71.306,71.369,1800.0
2013-05-21 12:30:00,90.74,90.77,90.7,90.76,4200.0,71.3768,71.4004,71.3454,71.3926,4200.0
2013-05-21 12:35:00,90.71,90.71,90.6,90.6,3700.0,71.3532,71.3532,71.2667,71.2667,3700.0
2013-05-21 12:40:00,90.59,90.63,90.57,90.61,2000.0,71.2588,71.2903,71.2431,71.2746,2000.0
2013-05-21 12:45:00,90.64,90.65,90.59,90.61,2900.0,71.2982,71.306,71.2588,71.2746,2900.0
2013-05-21 12:50:00,90.6,90.63,90.58,90.58,1900.0,71.2667,71.2903,71.251,71.251,1900.0
2013-05-21 12:55:00,90.58,90.68,90.57,90.62,5500.0,71.251,71.3296,71.2431,71.2824,5500.0
2013-05-21 13:00:00,90.61,90.71,90.59,90.7,7300.0,71.2746,71.3532,71.2588,71.3454,7300.0
2013-05-21 13:05:00,90.7,91.02,90.69,90.96,17300.0,71.3454,71.5971,71.3375,71.5499,17300.0
2013-05-21 13:10:00,90.94,90.97,90.79,90.8,3500.0,71.5342,71.5578,71.4162,71.424,3500.0
2013-05-21 13:15:00,90.82,90.97,90.78,90.87,22200.0,71.4398,71.5578,71.4083,71.4791,22200.0
2013-05-21 13:20:00,90.85,90.87,90.8,90.87,1800.0,71.4634,71.4791,71.424,71.4791,1800.0
2013-05-21 13:25:00,90.85,90.93,90.78,90.78,3500.0,71.4634,71.5263,71.4083,71.4083,3500.0
2013-05-21 13:30:00,90.82,90.92,90.82,90.92,1400.0,71.4398,71.5184,71.4398,71.5184,1400.0
2013-05-21 13:35:00,90.92,90.93,90.87,90.9,3800.0,71.5184,71.5263,71.4791,71.5027,3800.0
2013-05-21 13:40:00,90.89,90.94,90.86,90.93,1300.0,71.4948,71.5342,71.4712,71.5263,1300.0
2013-05-21 13:45:00,90.91,90.97,90.87,90.97,3400.0,71.5106,71.5578,71.4791,71.5578,3400.0
2013-05-21 13:50:00,90.94,91.05,90.94,90.97,6800.0,71.5342,71.6207,71.5342,71.5578,6800.0
2013-05-21 13:55:00,90.94,90.94,90.85,90.93,2000.0,71.5342,71.5342,71.4634,71.5263,2000.0
2013-05-21 14:00:00,90.91,91.05,90.9,91.04,10800.0,71.5106,71.6207,71.5027,71.6128,10800.0
2013-05-21 14:05:00,91.03,91.07,91.0,91.05,8900.0,71.605,71.6364,71.5814,71.6207,8900.0
2013-05-21 14:10:00,91.1,91.15,91.08,91.15,6200.0,71.66,71.6993,71.6443,71.6993,6200.0
2013-05-21 14:15:00,91.15,91.24,91.15,91.2,7200.0,71.6993,71.7701,71.6993,71.7387,7200.0
2013-05-21 14:20:00,91.2,91.2,91.16,91.19,2500.0,71.7387,71.7387,71.7072,71.7308,2500.0
2013-05-21 14:25:00,91.19,91.24,91.08,91.08,3000.0,71.7308,71.7701,71.6443,71.6443,3000.0
2013-05-21 14:30:00,91.07,91.11,90.99,91.1,5300.0,71.6364,71.6679,71.5735,71.66,5300.0
2013-05-21 14:35:00,91.17,91.2,91.01,91.06,3500.0,71.7151,71.7387,71.5892,71.6286,3500.0
2013-05-21 14:40:00,91.04,91.05,91.0,91.0,1600.0,71.6128,71.6207,71.5814,71.5814,1600.0
2013-05-21 14:45:00,90.99,90.99,90.87,90.95,4500.0,71.5735,71.5735,71.4791,71.542,4500.0
2013-05-21 14:50:00,90.97,90.97,90.88,90.88,4400.0,71.5578,71.5578,71.487,71.487,4400.0
2013-05-21 14:55:00,90.9,90.96,90.9,90.94,1900.0,71.5027,71.5499,71.5027,71.5342,1900.0
2013-05-21 15:00:00,90.91,90.98,90.91,90.94,3100.0,71.5106,71.5656,71.5106,71.5342,3100.0
2013-05-21 15:05:00,90.92,90.95,90.8,90.86,4200.0,71.5184,71.542,71.424,71.4712,4200.0
2013-05-21 15:10:00,90.92,90.95,90.85,90.86,4400.0,71.5184,71.542,71.4634,71.4712,4400.0
2013-05-21 15:15:00,90.86,90.86,90.76,90.79,2900.0,71.4712,71.4712,71.3926,71.4162,2900.0
2013-05-21 15:20:00,90.81,90.84,90.74,90.76,3300.0,71.4319,71.4555,71.3768,71.3926,3300.0
2013-05-21 15:25:00,90.74,90.74,90.65,90.65,4100.0,71.3768,71.3768,71.306,71.306,4100.0
2013-05-21 15:30:00,90.67,90.77,90.67,90.73,7100.0,71.3218,71.4004,71.3218,71.369,7100.0
2013-05-21 15:35:00,90.72,90.83,90.72,90.79,8000.0,71.3611,71.4476,71.3611,71.4162,8000.0
2013-05-21 15:40:00,90.81,90.85,90.75,90.77,5900.0,71.4319,71.4634,71.3847,71.4004,5900.0
2013-05-21 15:45:00,90.77,90.78,90.7,90.74,8700.0,71.4004,71.4083,71.3454,71.3768,8700.0
2013-05-21 15:50:00,90.75,90.75,90.62,90.62,9200.0,71.3847,71.3847,71.2824,71.2824,9200.0
2013-05-21 15:55:00,90.63,90.7,90.62,90.69,14600.0,71.2903,71.3454,71.2824,71.3375,14600.0
2013-05-22 09:30:00,90.69,91.0,90.69,90.82,9800.0,71.3375,71.5814,71.3375,71.4398,9800.0
2013-05-22 09:35:00,90.82,90.87,90.53,90.63,4900.0,71.4398,71.4791,71.2116,71.2903,4900.0
2013-05-22 09:40:00,90.57,90.69,90.37,90.46,96100.0,71.2431,71.3375,71.0858,71.1566,96100.0
2013-05-22 09:45:00,90.46,90.58,90.4,90.52,1600.0,71.1566,71.251,71.1094,71.2038,1600.0
2013-05-22 09:50:00,90.52,90.55,90.4,90.4,1500.0,71.2038,71.2274,71.1094,71.1094,1500.0
2013-05-22 09:55:00,90.37,90.38,90.25,90.31,4600.0,71.0858,71.0937,70.9914,71.0386,4600.0
2013-05-22 10:00:00,90.3,90.5,90.29,90.44,4900.0,71.0307,71.1881,71.0229,71.1409,4900.0
2013-05-22 10:05:00,90.48,90.71,90.46,90.66,6600.0,71.1723,71.3532,71.1566,71.3139,6600.0
2013-05-22 10:10:00,90.67,90.8,90.59,90.66,12800.0,71.3218,71.424,71.2588,71.3139,12800.0
2013-05-22 10:15:00,90.7,90.74,90.54,90.61,6600.0,71.3454,71.3768,71.2195,71.2746,6600.0
2013-05-22 10:20:00,90.64,90.76,90.64,90.7,6800.0,71.2982,71.3926,71.2982,71.3454,6800.0
2013-05-22 10:25:00,90.69,90.81,90.63,90.75,6100.0,71.3375,71.4319,71.2903,71.3847,6100.0
2013-05-22 10:30:00,90.8,90.8,90.55,90.56,6800.0,71.424,71.424,71.2274,71.2352,6800.0
2013-05-22 10:35:00,90.53,90.56,90.23,90.31,14100.0,71.2116,71.2352,70.9757,71.0386,14100.0
2013-05-22 10:40:00,90.28,90.6,90.27,90.48,9100.0,71.015,71.2667,71.0071,71.1723,9100.0
2013-05-22 10:45:00,90.45,90.5,90.24,90.24,8400.0,71.1487,71.1881,70.9835,70.9835,8400.0
2013-05-22 10:50:00,90.33,90.35,90.13,90.13,2800.0,71.0543,71.0701,70.897,70.897,2800.0
2013-05-22 10:55:00,90.11,90.29,90.02,90.18,5400.0,70.8813,71.0229,70.8105,70.9363,5400.0
2013-05-22 11:00:00,90.15,90.22,90.06,90.19,5300.0,70.9127,70.9678,70.8419,70.9442,5300.0
2013-05-22 11:05:00,90.13,90.17,90.05,90.11,9000.0,70.897,70.9285,70.8341,70.8813,9000.0
2013-05-22 11:10:00,90.1,90.26,90.03,90.26,38400.0,70.8734,70.9993,70.8183,70.9993,38400.0
2013-05-22 11:15:00,90.21,90.32,90.13,90.18,6000.0,70.9599,71.0465,70.897,70.9363,6000.0
2013-05-22 11:20:00,90.18,90.26,90.12,90.17,4400.0,70.9363,70.9993,70.8891,70.9285,4400.0
2013-05-22 11:25:00,90.2,90.24,90.14,90.2,2200.0,70.9521,70.9835,70.9049,70.9521,2200.0
2013-05-22 11:30:00,90.34,90.45,90.13,90.15,4700.0,71.0622,71.1487,70.897,70.9127,4700.0
2013-05-22 11:35:00,90.2,90.29,90.18,90.19,1500.0,70.9521,71.0229,70.9363,70.9442,1500.0
2013-05-22 11:40:00,90.18,90.22,90.18,90.22,1600.0,70.9363,70.9678,70.9363,70.9678,1600.0
2013-05-22 11:45:00,90.27,90.46,90.27,90.37,3800.0,71.0071,71.1566,71.0071,71.0858,3800.0
2013-05-22 11:50:00,90.37,90.38,90.21,90.23,19000.0,71.0858,71.0937,70.9599,70.9757,19000.0
2013-05-22 11:55:00,90.21,90.23,90.13,90.13,2500.0,70.9599,70.9757,70.897,70.897,2500.0
2013-05-22 12:00:00,90.15,90.16,90.08,90.13,3200.0,70.9127,70.9206,70.8577,70.897,3200.0
2013-05-22 12:05:00,90.17,90.27,90.16,90.24,4000.0,70.9285,71.0071,70.9206,70.9835,4000.0
2013-05-22 12:10:00,90.12,90.14,90.04,90.14,1300.0,70.8891,70.9049,70.8262,70.9049,1300.0
2013-05-22 12:15:00,90.13,90.16,90.11,90.16,800.0,70.897,70.9206,70.8813,70.9206,800.0
2013-05-22 12:20:00,90.2,90.21,90.15,90.18,2200.0,70.9521,70.9599,70.9127,70.9363,2200.0
2013-05-22 12:25:00,90.15,90.15,90.0,90.0,3200.0,70.9127,70.9127,70.7947,70.7947,3200.0
2013-05-22 12:30:00,90.03,90.07,90.0,90.0,9500.0,70.8183,70.8498,70.7947,70.7947,9500.0
2013-05-22 12:35:00,90.01,90.18,89.97,90.16,5500.0,70.8026,70.9363,70.7711,70.9206,5500.0
2013-05-22 12:40:00,90.16,90.27,90.15,90.26,2200.0,70.9206,71.0071,70.9127,70.9993,2200.0
2013-05-22 12:45:00,90.27,90.28,90.1,90.11,11100.0,71.0071,71.015,70.8734,70.8813,11100.0
2013-05-22 12:50:00,90.14,90.17,90.11,90.11,2600.0,70.9049,70.9285,70.8813,70.8813,2600.0
2013-05-22 12:55:00,90.15,90.18,90.14,90.14,10400.0,70.9127,70.9363,70.9049,70.9049,10400.0
2013-05-22 13:00:00,90.15,90.15,90.05,90.09,4900.0,70.9127,70.9127,70.8341,70.8655,4900.0
2013-05-22 13:05:00,90.12,90.12,90.01,90.07,2600.0,70.8891,70.8891,70.8026,70.8498,2600.0
2013-05-22 13:10:00,90.03,90.08,90.0,90.03,4000.0,70.8183,70.8577,70.7947,70.8183,4000.0
2013-05-22 13:15:00,90.0,90.03,89.97,90.02,4800.0,70.7947,70.8183,70.7711,70.8105,4800.0
2013-05-22 13:20:00,90.0,90.03,89.95,90.0,5200.0,70.7947,70.8183,70.7554,70.7947,5200.0
2013-05-22 13:25:00,89.97,89.97,89.77,89.83,3000.0,70.7711,70.7711,70.6138,70.661,3000.0
2013-05-22 13:30:00,89.83,89.86,89.7,89.79,4900.0,70.661,70.6846,70.5588,70.6296,4900.0
2013-05-22 13:35:00,89.79,89.87,89.78,89.78,2300.0,70.6296,70.6925,70.6217,70.6217,2300.0
2013-05-22 13:40:00,89.79,89.83,89.69,89.69,3100.0,70.6296,70.661,70.5509,70.5509,3100.0
2013-05-22 13:45:00,89.62,89.62,89.36,89.55,14400.0,70.4958,70.4958,70.2913,70.4408,14400.0
2013-05-22 13:50:00,89.59,89.63,89.54,89.55,2200.0,70.4722,70.5037,70.4329,70.4408,2200.0
2013-05-22 13:55:00,89.59,89.71,89.59,89.71,4300.0,70.4722,70.5666,70.4722,70.5666,4300.0
2013-05-22 14:00:00,89.69,89.82,89.41,89.41,10700.0,70.5509,70.6532,70.3306,70.3306,10700.0
2013-05-22 14:05:00,89.43,89.46,88.91,89.09,24300.0,70.3464,70.37,69.9373,70.0789,24300.0
2013-05-22 14:10:00,89.12,89.13,88.92,88.92,4300.0,70.1025,70.1104,69.9452,69.9452,4300.0
2013-05-22 14:15:00,88.9,89.09,88.9,88.99,2900.0,69.9295,70.0789,69.9295,70.0003,2900.0
2013-05-22 14:20:00,89.04,89.11,89.01,89.02,7300.0,70.0396,70.0947,70.016,70.0239,7300.0
2013-05-22 14:25:00,89.06,89.07,88.89,88.95,6000.0,70.0553,70.0632,69.9216,69.9688,6000.0
2013-05-22 14:30:00,88.96,89.03,88.85,88.87,11600.0,69.9767,70.0317,69.8901,69.9059,11600.0
2013-05-22 14:35:00,88.88,88.9,88.65,88.72,18600.0,69.9137,69.9295,69.7328,69.7879,18600.0
2013-05-22 14:40:00,88.7,88.7,88.57,88.59,5300.0,69.7722,69.7722,69.6699,69.6856,5300.0
2013-05-22 14:45:00,88.61,88.74,88.59,88.74,16700.0,69.7014,69.8036,69.6856,69.8036,16700.0
2013-05-22 14:50:00,88.74,88.75,88.63,88.73,12700.0,69.8036,69.8115,69.7171,69.7958,12700.0
2013-05-22 14:55:00,88.75,88.8,88.7,88.77,14800.0,69.8115,69.8508,69.7722,69.8272,14800.0
2013-05-22 15:00:00,88.77,88.78,88.68,88.7,11600.0,69.8272,69.8351,69.7564,69.7722,11600.0
2013-05-22 15:05:00,88.69,88.75,88.62,88.75,8400.0,69.7643,69.8115,69.7092,69.8115,8400.0
2013-05-22 15:10:00,88.72,88.75,88.6,88.62,9500.0,69.7879,69.8115,69.6935,69.7092,9500.0
2013-05-22 15:15:00,88.61,88.64,88.43,88.43,17100.0,69.7014,69.725,69.5598,69.5598,17100.0
2013-05-22 15:20:00,88.37,88.41,88.27,88.34,15900.0,69.5126,69.544,69.4339,69.489,15900.0
2013-05-22 15:25:00,88.29,88.32,88.07,88.09,16100.0,69.4496,69.4732,69.2766,69.2923,16100.0
2013-05-22 15:30:00,88.09,88.16,87.94,88.09,19800.0,69.2923,69.3474,69.1743,69.2923,19800.0
2013-05-22 15:35:00,88.09,88.18,88.07,88.14,11300.0,69.2923,69.3631,69.2766,69.3317,11300.0
2013-05-22 15:40:00,88.13,88.36,88.09,88.32,14600.0,69.3238,69.5047,69.2923,69.4732,14600.0
2013-05-22 15:45:00,88.33,88.42,88.32,88.39,24000.0,69.4811,69.5519,69.4732,69.5283,24000.0
2013-05-22 15:50:00,88.39,88.72,88.38,88.58,50400.0,69.5283,69.7879,69.5204,69.6778,50400.0
2013-05-22 15:55:00,88.6,88.69,88.5,88.6,68700.0,69.6935,69.7643,69.6148,69.6935,68700.0
2013-05-23 09:30:00,87.97,87.97,87.76,87.89,1300.0,69.1979,69.1979,69.0327,69.135,1300.0
2013-05-23 09:35:00,87.91,88.28,87.81,88.07,26100.0,69.1507,69.4418,69.0721,69.2766,26100.0
2013-05-23 09:40:00,88.06,88.31,88.05,88.22,6600.0,69.2687,69.4654,69.2609,69.3946,6600.0
2013-05-23 09:45:00,88.1,88.2,87.86,87.86,3900.0,69.3002,69.3789,69.1114,69.1114,3900.0
2013-05-23 09:50:00,87.88,88.06,87.8,87.89,4900.0,69.1271,69.2687,69.0642,69.135,4900.0
2013-05-23 09:55:00,87.94,88.07,87.8,88.05,5500.0,69.1743,69.2766,69.0642,69.2609,5500.0
2013-05-23 10:00:00,88.09,88.32,87.98,88.32,3000.0,69.2923,69.4732,69.2058,69.4732,3000.0
2013-05-23 10:05:00,88.23,88.44,88.23,88.44,4400.0,69.4024,69.5676,69.4024,69.5676,4400.0
2013-05-23 10:10:00,88.43,88.58,88.29,88.4,12300.0,69.5598,69.6778,69.4496,69.5362,12300.0
2013-05-23 10:15:00,88.35,88.4,88.21,88.24,2400.0,69.4968,69.5362,69.3867,69.4103,2400.0
2013-05-23 10:20:00,88.2,88.44,88.2,88.39,3800.0,69.3789,69.5676,69.3789,69.5283,3800.0
2013-05-23 10:25:00,88.35,88.4,88.16,88.16,2200.0,69.4968,69.5362,69.3474,69.3474,2200.0
2013-05-23 10:30:00,88.2,88.28,88.16,88.25,1800.0,69.3789,69.4418,69.3474,69.4182,1800.0
2013-05-23 10:35:00,88.25,88.32,88.13,88.17,3400.0,69.4182,69.4732,69.3238,69.3553,3400.0
2013-05-23 10:40:00,88.16,88.16,88.05,88.05,1800.0,69.3474,69.3474,69.2609,69.2609,1800.0
2013-05-23 10:45:00,88.08,88.09,87.91,87.97,5500.0,69.2845,69.2923,69.1507,69.1979,5500.0
2013-05-23 10:50:00,87.92,88.09,87.92,88.08,3200.0,69.1586,69.2923,69.1586,69.2845,3200.0
2013-05-23 10:55:00,88.05,88.05,87.77,87.77,3500.0,69.2609,69.2609,69.0406,69.0406,3500.0
2013-05-23 11:00:00,87.82,87.95,87.81,87.95,5500.0,69.0799,69.1822,69.0721,69.1822,5500.0
2013-05-23 11:05:00,87.93,88.04,87.86,87.96,11800.0,69.1665,69.253,69.1114,69.1901,11800.0
2013-05-23 11:10:00,87.99,88.02,87.92,87.97,19400.0,69.2137,69.2373,69.1586,69.1979,19400.0
2013-05-23 11:15:00,87.96,87.96,87.77,87.89,17600.0,69.1901,69.1901,69.0406,69.135,17600.0
2013-05-23 11:20:00,87.88,87.92,87.8,87.9,21900.0,69.1271,69.1586,69.0642,69.1429,21900.0
2013-05-23 11:25:00,87.91,87.94,87.77,87.81,5400.0,69.1507,69.1743,69.0406,69.0721,5400.0
2013-05-23 11:30:00,87.8,87.96,87.8,87.96,7400.0,69.0642,69.1901,69.0642,69.1901,7400.0
2013-05-23 11:35:00,87.98,87.98,87.84,87.84,15900.0,69.2058,69.2058,69.0957,69.0957,15900.0
2013-05-23 11:40:00,87.88,87.88,87.68,87.74,12800.0,69.1271,69.1271,68.9698,69.017,12800.0
2013-05-23 11:45:00,87.73,87.87,87.73,87.83,5100.0,69.0091,69.1193,69.0091,69.0878,5100.0
2013-05-23 11:50:00,87.83,87.88,87.8,87.84,8800.0,69.0878,69.1271,69.0642,69.0957,8800.0
2013-05-23 11:55:00,87.87,87.91,87.72,87.82,9900.0,69.1193,69.1507,69.0013,69.0799,9900.0
2013-05-23 12:00:00,87.85,87.95,87.79,87.8,6300.0,69.1035,69.1822,69.0563,69.0642,6300.0
2013-05-23 12:05:00,87.82,87.93,87.82,87.86,6700.0,69.0799,69.1665,69.0799,69.1114,6700.0
2013-05-23 12:10:00,87.88,87.98,87.8,87.83,11100.0,69.1271,69.2058,69.0642,69.0878,11100.0
2013-05-23 12:15:00,87.84,87.84,87.73,87.76,7600.0,69.0957,69.0957,69.0091,69.0327,7600.0
2013-05-23 12:20:00,87.77,87.78,87.7,87.7,5000.0,69.0406,69.0485,68.9855,68.9855,5000.0
2013-05-23 12:25:00,87.7,87.78,87.64,87.65,14300.0,68.9855,69.0485,68.9384,68.9462,14300.0
2013-05-23 12:30:00,87.64,87.67,87.6,87.67,11200.0,68.9384,68.9619,68.9069,68.9619,11200.0
2013-05-23 12:35:00,87.68,87.71,87.56,87.56,4100.0,68.9698,68.9934,68.8754,68.8754,4100.0
2013-05-23 12:40:00,87.58,87.65,87.55,87.65,3800.0,68.8912,68.9462,68.8676,68.9462,3800.0
2013-05-23 12:45:00,87.64,87.7,87.64,87.69,2300.0,68.9384,68.9855,68.9384,68.9777,2300.0
2013-05-23 12:50:00,87.68,87.79,87.62,87.78,6300.0,68.9698,69.0563,68.9226,69.0485,6300.0
2013-05-23 12:55:00,87.79,87.8,87.7,87.71,4200.0,69.0563,69.0642,68.9855,68.9934,4200.0
2013-05-23 13:00:00,87.73,87.76,87.69,87.76,4100.0,69.0091,69.0327,68.9777,69.0327,4100.0
2013-05-23 13:05:00,87.77,87.84,87.69,87.72,7600.0,69.0406,69.0957,68.9777,69.0013,7600.0
2013-05-23 13:10:00,87.73,87.73,87.67,87.69,6000.0,69.0091,69.0091,68.9619,68.9777,6000.0
2013-05-23 13:15:00,87.7,87.71,87.6,87.6,4600.0,68.9855,68.9934,68.9069,68.9069,4600.0
2013-05-23 13:20:00,87.6,87.64,87.58,87.63,12500.0,68.9069,68.9384,68.8912,68.9305,12500.0
2013-05-23 13:25:00,87.62,87.62,87.53,87.57,5300.0,68.9226,68.9226,68.8518,68.8833,5300.0
2013-05-23 13:30:00,87.53,87.61,87.51,87.54,5500.0,68.8518,68.9148,68.8361,68.8597,5500.0
2013-05-23 13:35:00,87.55,87.64,87.53,87.58,9500.0,68.8676,68.9384,68.8518,68.8912,9500.0
2013-05-23 13:40:00,87.59,87.6,87.5,87.52,6300.0,68.899,68.9069,68.8282,68.844,6300.0
2013-05-23 13:45:00,87.52,87.61,87.49,87.61,6000.0,68.844,68.9148,68.8204,68.9148,6000.0
2013-05-23 13:50:00,87.65,87.72,87.59,87.6,8500.0,68.9462,69.0013,68.899,68.9069,8500.0
2013-05-23 13:55:00,87.58,87.9,87.58,87.9,5200.0,68.8912,69.1429,68.8912,69.1429,5200.0
2013-05-23 14:00:00,87.86,87.86,87.8,87.82,5700.0,69.1114,69.1114,69.0642,69.0799,5700.0
2013-05-23 14:05:00,87.85,87.99,87.85,87.94,10600.0,69.1035,69.2137,69.1035,69.1743,10600.0
2013-05-23 14:10:00,87.95,87.97,87.89,87.92,4000.0,69.1822,69.1979,69.135,69.1586,4000.0
2013-05-23 14:15:00,87.93,87.96,87.79,87.82,13800.0,69.1665,69.1901,69.0563,69.0799,13800.0
2013-05-23 14:20:00,87.87,87.89,87.76,87.78,4300.0,69.1193,69.135,69.0327,69.0485,4300.0
2013-05-23 14:25:00,87.76,87.78,87.74,87.75,6400.0,69.0327,69.0485,69.017,69.0249,6400.0
2013-05-23 14:30:00,87.72,87.75,87.57,87.62,5100.0,69.0013,69.0249,68.8833,68.9226,5100.0
2013-05-23 14:35:00,87.63,87.72,87.63,87.71,3400.0,68.9305,69.0013,68.9305,68.9934,3400.0
2013-05-23 14:40:00,87.72,87.85,87.7,87.82,5700.0,69.0013,69.1035,68.9855,69.0799,5700.0
2013-05-23 14:45:00,87.86,87.91,87.77,87.87,8200.0,69.1114,69.1507,69.0406,69.1193,8200.0
2013-05-23 14:50:00,87.87,87.92,87.85,87.9,6100.0,69.1193,69.1586,69.1035,69.1429,6100.0
2013-05-23 14:55:00,87.9,87.92,87.82,87.85,4000.0,69.1429,69.1586,69.0799,69.1035,4000.0
2013-05-23 15:00:00,87.87,87.93,87.8,87.82,8300.0,69.1193,69.1665,69.0642,69.0799,8300.0
2013-05-23 15:05:00,87.82,87.93,87.8,87.89,7100.0,69.0799,69.1665,69.0642,69.135,7100.0
2013-05-23 15:10:00,87.89,87.95,87.88,87.89,7900.0,69.135,69.1822,69.1271,69.135,7900.0
2013-05-23 15:15:00,87.88,87.88,87.61,87.64,14900.0,69.1271,69.1271,68.9148,68.9384,14900.0
2013-05-23 15:20:00,87.63,87.75,87.62,87.64,12600.0,68.9305,69.0249,68.9226,68.9384,12600.0
2013-05-23 15:25:00,87.65,87.73,87.62,87.73,5900.0,68.9462,69.0091,68.9226,69.0091,5900.0
2013-05-23 15:30:00,87.71,87.8,87.67,87.7,9900.0,68.9934,69.0642,68.9619,68.9855,9900.0
2013-05-23 15:35:00,87.7,87.77,87.62,87.62,16200.0,68.9855,69.0406,68.9226,68.9226,16200.0
2013-05-23 15:40:00,87.66,87.74,87.66,87.71,11600.0,68.9541,69.017,68.9541,68.9934,11600.0
2013-05-23 15:45:00,87.73,87.8,87.66,87.69,22400.0,69.0091,69.0642,68.9541,68.9777,22400.0
2013-05-23 15:50:00,87.71,87.76,87.65,87.72,54500.0,68.9934,69.0327,68.9462,69.0013,54500.0
2013-05-23 15:55:00,87.75,87.89,87.74,87.84,65000.0,69.0249,69.135,69.017,69.0957,65000.0
2013-05-24 09:30:00,87.41,87.41,87.0,87.11,13300.0,68.7574,68.7574,68.4349,68.5214,13300.0
2013-05-24 09:35:00,87.22,87.5,87.16,87.37,5700.0,68.608,68.8282,68.5608,68.726,5700.0
2013-05-24 09:40:00,87.41,87.42,87.3,87.33,3600.0,68.7574,68.7653,68.6709,68.6945,3600.0
2013-05-24 09:45:00,87.37,87.43,87.29,87.29,3300.0,68.726,68.7732,68.663,68.663,3300.0
2013-05-24 09:50:00,87.27,87.27,87.05,87.11,6400.0,68.6473,68.6473,68.4743,68.5214,6400.0
2013-05-24 09:55:00,87.08,87.14,87.05,87.06,6600.0,68.4978,68.545,68.4743,68.4821,6600.0
2013-05-24 10:00:00,87.03,87.1,86.83,86.84,10000.0,68.4585,68.5136,68.3012,68.3091,10000.0
2013-05-24 10:05:00,86.84,87.12,86.83,87.12,4500.0,68.3091,68.5293,68.3012,68.5293,4500.0
2013-05-24 10:10:00,87.04,87.06,86.79,86.79,6300.0,68.4664,68.4821,68.2697,68.2697,6300.0
2013-05-24 10:15:00,86.85,86.92,86.78,86.78,7400.0,68.3169,68.372,68.2619,68.2619,7400.0
2013-05-24 10:20:00,86.77,86.83,86.65,86.65,9300.0,68.254,68.3012,68.1596,68.1596,9300.0
2013-05-24 10:25:00,86.66,86.8,86.66,86.8,4900.0,68.1675,68.2776,68.1675,68.2776,4900.0
2013-05-24 10:30:00,86.83,87.02,86.83,86.89,3200.0,68.3012,68.4507,68.3012,68.3484,3200.0
2013-05-24 10:35:00,86.88,87.21,86.86,87.21,4300.0,68.3405,68.6001,68.3248,68.6001,4300.0
2013-05-24 10:40:00,87.22,87.24,87.06,87.11,7500.0,68.608,68.6237,68.4821,68.5214,7500.0
2013-05-24 10:45:00,87.12,87.14,87.03,87.03,4300.0,68.5293,68.545,68.4585,68.4585,4300.0
2013-05-24 10:50:00,87.05,87.18,87.01,87.18,4300.0,68.4743,68.5765,68.4428,68.5765,4300.0
2013-05-24 10:55:00,87.18,87.2,86.95,87.08,3500.0,68.5765,68.5922,68.3956,68.4978,3500.0
2013-05-24 11:00:00,87.07,87.08,86.88,86.93,4200.0,68.49,68.4978,68.3405,68.3799,4200.0
2013-05-24 11:05:00,86.96,87.1,86.95,87.1,4500.0,68.4035,68.5136,68.3956,68.5136,4500.0
2013-05-24 11:10:00,87.15,87.15,86.99,87.02,2100.0,68.5529,68.5529,68.4271,68.4507,2100.0
2013-05-24 11:15:00,87.0,87.0,86.91,86.94,4900.0,68.4349,68.4349,68.3641,68.3877,4900.0
2013-05-24 11:20:00,86.94,86.98,86.9,86.92,4800.0,68.3877,68.4192,68.3563,68.372,4800.0
2013-05-24 11:25:00,86.9,86.97,86.9,86.93,8800.0,68.3563,68.4113,68.3563,68.3799,8800.0
2013-05-24 11:30:00,86.88,87.0,86.88,86.99,3700.0,68.3405,68.4349,68.3405,68.4271,3700.0
2013-05-24 11:35:00,87.02,87.09,86.99,87.09,6000.0,68.4507,68.5057,68.4271,68.5057,6000.0
2013-05-24 11:40:00,87.12,87.16,87.09,87.1,2600.0,68.5293,68.5608,68.5057,68.5136,2600.0
2013-05-24 11:45:00,87.11,87.16,87.1,87.11,2900.0,68.5214,68.5608,68.5136,68.5214,2900.0
2013-05-24 11:50:00,87.06,87.07,86.98,87.05,5100.0,68.4821,68.49,68.4192,68.4743,5100.0
2013-05-24 11:55:00,87.05,87.12,87.02,87.12,2700.0,68.4743,68.5293,68.4507,68.5293,2700.0
2013-05-24 12:00:00,87.04,87.21,87.04,87.09,2400.0,68.4664,68.6001,68.4664,68.5057,2400.0
2013-05-24 12:05:00,87.11,87.16,87.11,87.14,2000.0,68.5214,68.5608,68.5214,68.545,2000.0
2013-05-24 12:10:00,87.12,87.12,87.03,87.07,3000.0,68.5293,68.5293,68.4585,68.49,3000.0
2013-05-24 12:15:00,87.05,87.26,87.05,87.26,2900.0,68.4743,68.6394,68.4743,68.6394,2900.0
2013-05-24 12:20:00,87.26,87.26,87.18,87.21,3900.0,68.6394,68.6394,68.5765,68.6001,3900.0
2013-05-24 12:25:00,87.21,87.35,87.17,87.35,9200.0,68.6001,68.7102,68.5686,68.7102,9200.0
2013-05-24 12:30:00,87.33,87.33,87.22,87.28,4200.0,68.6945,68.6945,68.608,68.6552,4200.0
2013-05-24 12:35:00,87.23,87.3,87.12,87.15,3700.0,68.6158,68.6709,68.5293,68.5529,3700.0
2013-05-24 12:40:00,87.19,87.33,87.19,87.29,4100.0,68.5844,68.6945,68.5844,68.663,4100.0
2013-05-24 12:45:00,87.3,87.32,87.28,87.31,3900.0,68.6709,68.6866,68.6552,68.6788,3900.0
2013-05-24 12:50:00,87.31,87.43,87.29,87.41,3300.0,68.6788,68.7732,68.663,68.7574,3300.0
2013-05-24 12:55:00,87.42,87.42,87.33,87.36,17800.0,68.7653,68.7653,68.6945,68.7181,17800.0
2013-05-24 13:00:00,87.37,87.4,87.37,87.4,2000.0,68.726,68.7496,68.726,68.7496,2000.0
2013-05-24 13:05:00,87.4,87.49,87.4,87.49,2200.0,68.7496,68.8204,68.7496,68.8204,2200.0
2013-05-24 13:10:00,87.47,87.47,87.41,87.43,2400.0,68.8046,68.8046,68.7574,68.7732,2400.0
2013-05-24 13:15:00,87.48,87.56,87.48,87.56,2200.0,68.8125,68.8754,68.8125,68.8754,2200.0
2013-05-24 13:20:00,87.57,87.7,87.55,87.68,4600.0,68.8833,68.9855,68.8676,68.9698,4600.0
2013-05-24 13:25:00,87.7,87.7,87.66,87.68,1900.0,68.9855,68.9855,68.9541,68.9698,1900.0
2013-05-24 13:30:00,87.68,87.69,87.63,87.69,4100.0,68.9698,68.9777,68.9305,68.9777,4100.0
2013-05-24 13:35:00,87.69,87.72,87.58,87.58,3600.0,68.9777,69.0013,68.8912,68.8912,3600.0
2013-05-24 13:40:00,87.58,87.58,87.5,87.55,3700.0,68.8912,68.8912,68.8282,68.8676,3700.0
2013-05-24 13:45:00,87.51,87.51,87.45,87.45,3600.0,68.8361,68.8361,68.7889,68.7889,3600.0
2013-05-24 13:50:00,87.44,87.5,87.43,87.44,4800.0,68.781,68.8282,68.7732,68.781,4800.0
2013-05-24 13:55:00,87.44,87.56,87.44,87.52,2400.0,68.781,68.8754,68.781,68.844,2400.0
2013-05-24 14:00:00,87.5,87.51,87.41,87.41,3500.0,68.8282,68.8361,68.7574,68.7574,3500.0
2013-05-24 14:05:00,87.44,87.44,87.41,87.43,2300.0,68.781,68.781,68.7574,68.7732,2300.0
2013-05-24 14:10:00,87.46,87.56,87.44,87.55,3100.0,68.7968,68.8754,68.781,68.8676,3100.0
2013-05-24 14:15:00,87.57,87.61,87.54,87.56,17400.0,68.8833,68.9148,68.8597,68.8754,17400.0
2013-05-24 14:20:00,87.56,87.58,87.47,87.5,8400.0,68.8754,68.8912,68.8046,68.8282,8400.0
2013-05-24 14:25:00,87.5,87.5,87.42,87.46,4900.0,68.8282,68.8282,68.7653,68.7968,4900.0
2013-05-24 14:30:00,87.48,87.54,87.31,87.35,11900.0,68.8125,68.8597,68.6788,68.7102,11900.0
2013-05-24 14:35:00,87.3,87.42,87.3,87.42,4000.0,68.6709,68.7653,68.6709,68.7653,4000.0
2013-05-24 14:40:00,87.42,87.45,87.41,87.44,2400.0,68.7653,68.7889,68.7574,68.781,2400.0
2013-05-24 14:45:00,87.45,87.52,87.41,87.46,7500.0,68.7889,68.844,68.7574,68.7968,7500.0
2013-05-24 14:50:00,87.43,87.45,87.34,87.39,8200.0,68.7732,68.7889,68.7024,68.7417,8200.0
2013-05-24 14:55:00,87.39,87.43,87.35,87.41,13900.0,68.7417,68.7732,68.7102,68.7574,13900.0
2013-05-24 15:00:00,87.43,87.47,87.3,87.43,8200.0,68.7732,68.8046,68.6709,68.7732,8200.0
2013-05-24 15:05:00,87.42,87.46,87.29,87.39,16000.0,68.7653,68.7968,68.663,68.7417,16000.0
2013-05-24 15:10:00,87.39,87.4,87.32,87.35,21200.0,68.7417,68.7496,68.6866,68.7102,21200.0
2013-05-24 15:15:00,87.35,87.35,87.22,87.22,17800.0,68.7102,68.7102,68.608,68.608,17800.0
2013-05-24 15:20:00,87.2,87.4,87.2,87.29,10800.0,68.5922,68.7496,68.5922,68.663,10800.0
2013-05-24 15:25:00,87.31,87.33,87.21,87.32,11200.0,68.6788,68.6945,68.6001,68.6866,11200.0
2013-05-24 15:30:00,87.33,87.36,87.25,87.28,15500.0,68.6945,68.7181,68.6316,68.6552,15500.0
2013-05-24 15:35:00,87.28,87.3,87.13,87.15,24300.0,68.6552,68.6709,68.5372,68.5529,24300.0
2013-05-24 15:40:00,87.17,87.28,87.15,87.19,19300.0,68.5686,68.6552,68.5529,68.5844,19300.0
2013-05-24 15:45:00,87.17,87.32,87.16,87.26,25100.0,68.5686,68.6866,68.5608,68.6394,25100.0
2013-05-24 15:50:00,87.25,87.32,87.21,87.28,21800.0,68.6316,68.6866,68.6001,68.6552,21800.0
2013-05-24 15:55:00,87.26,87.47,87.25,87.42,30900.0,68.6394,68.8046,68.6316,68.7653,30900.0
2013-05-28 09:30:00,88.84,89.34,88.38,88.38,16400.0,69.8823,70.2756,69.5204,69.5204,16400.0
2013-05-28 09:35:00,88.38,88.55,88.25,88.32,5100.0,69.5204,69.6542,69.4182,69.4732,5100.0
2013-05-28 09:40:00,88.32,88.75,88.3,88.75,9100.0,69.4732,69.8115,69.4575,69.8115,9100.0
2013-05-28 09:45:00,88.68,89.19,88.68,89.02,7900.0,69.7564,70.1576,69.7564,70.0239,7900.0
2013-05-28 09:50:00,89.14,89.22,89.05,89.13,6200.0,70.1183,70.1812,70.0475,70.1104,6200.0
2013-05-28 09:55:00,89.16,89.2,88.89,89.0,10200.0,70.134,70.1655,69.9216,70.0081,10200.0
2013-05-28 10:00:00,89.0,89.14,88.97,89.14,12400.0,70.0081,70.1183,69.9845,70.1183,12400.0
2013-05-28 10:05:00,89.14,89.29,89.06,89.13,28700.0,70.1183,70.2363,70.0553,70.1104,28700.0
2013-05-28 10:10:00,89.14,89.16,88.96,89.14,13600.0,70.1183,70.134,69.9767,70.1183,13600.0
2013-05-28 10:15:00,89.17,89.21,89.07,89.1,10300.0,70.1419,70.1733,70.0632,70.0868,10300.0
2013-05-28 10:20:00,89.1,89.22,89.09,89.22,2000.0,70.0868,70.1812,70.0789,70.1812,2000.0
2013-05-28 10:25:00,89.19,89.22,89.17,89.2,8300.0,70.1576,70.1812,70.1419,70.1655,8300.0
2013-05-28 10:30:00,89.17,89.32,89.09,89.27,3200.0,70.1419,70.2599,70.0789,70.2205,3200.0
2013-05-28 10:35:00,89.27,89.33,89.18,89.26,6400.0,70.2205,70.2677,70.1497,70.2127,6400.0
2013-05-28 10:40:00,89.23,89.29,89.16,89.26,7900.0,70.1891,70.2363,70.134,70.2127,7900.0
2013-05-28 10:45:00,89.2,89.39,89.2,89.38,2400.0,70.1655,70.3149,70.1655,70.307,2400.0
2013-05-28 10:50:00,89.36,89.4,89.26,89.37,9500.0,70.2913,70.3228,70.2127,70.2992,9500.0
2013-05-28 10:55:00,89.36,89.38,89.25,89.32,1900.0,70.2913,70.307,70.2048,70.2599,1900.0
2013-05-28 11:00:00,89.34,89.34,89.16,89.21,4600.0,70.2756,70.2756,70.134,70.1733,4600.0
2013-05-28 11:05:00,89.18,89.18,89.02,89.02,1700.0,70.1497,70.1497,70.0239,70.0239,1700.0
2013-05-28 11:10:00,88.98,89.06,88.79,89.0,22400.0,69.9924,70.0553,69.843,70.0081,22400.0
2013-05-28 11:15:00,88.99,89.15,88.99,89.06,5400.0,70.0003,70.1261,70.0003,70.0553,5400.0
2013-05-28 11:20:00,89.04,89.06,88.85,88.95,5100.0,70.0396,70.0553,69.8901,69.9688,5100.0
2013-05-28 11:25:00,88.98,89.17,88.96,89.17,1900.0,69.9924,70.1419,69.9767,70.1419,1900.0
2013-05-28 11:30:00,89.14,89.15,88.91,89.0,6100.0,70.1183,70.1261,69.9373,70.0081,6100.0
2013-05-28 11:35:00,88.96,88.97,88.8,88.92,2500.0,69.9767,69.9845,69.8508,69.9452,2500.0
2013-05-28 11:40:00,88.85,88.93,88.8,88.89,2500.0,69.8901,69.9531,69.8508,69.9216,2500.0
2013-05-28 11:45:00,88.86,88.88,88.81,88.82,1400.0,69.898,69.9137,69.8587,69.8665,1400.0
2013-05-28 11:50:00,88.85,88.86,88.79,88.83,2400.0,69.8901,69.898,69.843,69.8744,2400.0
2013-05-28 11:55:00,88.81,88.81,88.56,88.58,7300.0,69.8587,69.8587,69.662,69.6778,7300.0
2013-05-28 12:00:00,88.61,88.62,88.55,88.62,2800.0,69.7014,69.7092,69.6542,69.7092,2800.0
2013-05-28 12:05:00,88.64,88.67,88.61,88.67,1600.0,69.725,69.7486,69.7014,69.7486,1600.0
2013-05-28 12:10:00,88.76,88.79,88.67,88.67,3700.0,69.8194,69.843,69.7486,69.7486,3700.0
2013-05-28 12:15:00,88.64,88.66,88.59,88.6,1800.0,69.725,69.7407,69.6856,69.6935,1800.0
2013-05-28 12:20:00,88.72,88.76,88.62,88.65,4000.0,69.7879,69.8194,69.7092,69.7328,4000.0
2013-05-28 12:25:00,88.6,88.66,88.55,88.59,4400.0,69.6935,69.7407,69.6542,69.6856,4400.0
2013-05-28 12:30:00,88.62,88.65,88.59,88.62,2900.0,69.7092,69.7328,69.6856,69.7092,2900.0
2013-05-28 12:35:00,88.58,88.72,88.58,88.7,3400.0,69.6778,69.7879,69.6778,69.7722,3400.0
2013-05-28 12:40:00,88.7,88.86,88.7,88.85,3400.0,69.7722,69.898,69.7722,69.8901,3400.0
2013-05-28 12:45:00,88.84,88.84,88.76,88.76,2900.0,69.8823,69.8823,69.8194,69.8194,2900.0
2013-05-28 12:50:00,88.76,88.79,88.71,88.74,1700.0,69.8194,69.843,69.78,69.8036,1700.0
2013-05-28 12:55:00,88.75,88.82,88.75,88.82,800.0,69.8115,69.8665,69.8115,69.8665,800.0
2013-05-28 13:00:00,88.85,88.91,88.8,88.91,3300.0,69.8901,69.9373,69.8508,69.9373,3300.0
2013-05-28 13:05:00,88.89,88.89,88.81,88.85,4000.0,69.9216,69.9216,69.8587,69.8901,4000.0
2013-05-28 13:10:00,88.83,88.86,88.76,88.84,6300.0,69.8744,69.898,69.8194,69.8823,6300.0
2013-05-28 13:15:00,88.83,88.84,88.77,88.79,8600.0,69.8744,69.8823,69.8272,69.843,8600.0
2013-05-28 13:20:00,88.77,88.77,88.66,88.71,2500.0,69.8272,69.8272,69.7407,69.78,2500.0
2013-05-28 13:25:00,88.69,88.69,88.44,88.49,7700.0,69.7643,69.7643,69.5676,69.607,7700.0
2013-05-28 13:30:00,88.53,88.55,88.41,88.46,3900.0,69.6384,69.6542,69.544,69.5834,3900.0
2013-05-28 13:35:00,88.5,88.6,88.5,88.53,5900.0,69.6148,69.6935,69.6148,69.6384,5900.0
2013-05-28 13:40:00,88.48,88.49,88.23,88.26,9800.0,69.5991,69.607,69.4024,69.426,9800.0
2013-05-28 13:45:00,88.27,88.36,88.27,88.3,2500.0,69.4339,69.5047,69.4339,69.4575,2500.0
2013-05-28 13:50:00,88.29,88.37,88.29,88.33,2300.0,69.4496,69.5126,69.4496,69.4811,2300.0
2013-05-28 13:55:00,88.3,88.34,88.23,88.23,2100.0,69.4575,69.489,69.4024,69.4024,2100.0
2013-05-28 14:00:00,88.22,88.27,88.09,88.16,6300.0,69.3946,69.4339,69.2923,69.3474,6300.0
2013-05-28 14:05:00,88.21,88.28,88.21,88.21,2400.0,69.3867,69.4418,69.3867,69.3867,2400.0
2013-05-28 14:10:00,88.18,88.18,88.0,88.0,7000.0,69.3631,69.3631,69.2215,69.2215,7000.0
2013-05-28 14:15:00,88.02,88.15,87.98,88.14,5800.0,69.2373,69.3395,69.2058,69.3317,5800.0
2013-05-28 14:20:00,88.18,88.18,87.98,88.02,6400.0,69.3631,69.3631,69.2058,69.2373,6400.0
2013-05-28 14:25:00,88.0,88.04,87.95,88.04,3000.0,69.2215,69.253,69.1822,69.253,3000.0
2013-05-28 14:30:00,88.01,88.04,87.95,87.97,6300.0,69.2294,69.253,69.1822,69.1979,6300.0
2013-05-28 14:35:00,87.96,88.01,87.89,87.9,3000.0,69.1901,69.2294,69.135,69.1429,3000.0
2013-05-28 14:40:00,87.9,88.13,87.9,88.1,4600.0,69.1429,69.3238,69.1429,69.3002,4600.0
2013-05-28 14:45:00,88.11,88.18,88.09,88.11,4200.0,69.3081,69.3631,69.2923,69.3081,4200.0
2013-05-28 14:50:00,88.14,88.34,88.14,88.28,5000.0,69.3317,69.489,69.3317,69.4418,5000.0
2013-05-28 14:55:00,88.19,88.29,88.19,88.27,2700.0,69.371,69.4496,69.371,69.4339,2700.0
2013-05-28 15:00:00,88.27,88.33,88.15,88.33,5000.0,69.4339,69.4811,69.3395,69.4811,5000.0
2013-05-28 15:05:00,88.32,88.45,88.31,88.31,5000.0,69.4732,69.5755,69.4654,69.4654,5000.0
2013-05-28 15:10:00,88.31,88.37,88.27,88.35,5600.0,69.4654,69.5126,69.4339,69.4968,5600.0
2013-05-28 15:15:00,88.36,88.49,88.36,88.45,6300.0,69.5047,69.607,69.5047,69.5755,6300.0
2013-05-28 15:20:00,88.46,88.53,88.44,88.47,4500.0,69.5834,69.6384,69.5676,69.5912,4500.0
2013-05-28 15:25:00,88.48,88.48,88.42,88.47,3800.0,69.5991,69.5991,69.5519,69.5912,3800.0
2013-05-28 15:30:00,88.44,88.61,88.44,88.58,10700.0,69.5676,69.7014,69.5676,69.6778,10700.0
2013-05-28 15:35:00,88.57,88.66,88.55,88.62,9600.0,69.6699,69.7407,69.6542,69.7092,9600.0
2013-05-28 15:40:00,88.64,88.73,88.63,88.63,11400.0,69.725,69.7958,69.7171,69.7171,11400.0
2013-05-28 15:45:00,88.63,88.64,88.5,88.57,10900.0,69.7171,69.725,69.6148,69.6699,10900.0
2013-05-28 15:50:00,88.56,88.57,88.51,88.53,11500.0,69.662,69.6699,69.6227,69.6384,11500.0
2013-05-28 15:55:00,88.53,88.57,88.49,88.52,25600.0,69.6384,69.6699,69.607,69.6306,25600.0
2013-05-29 09:30:00,88.15,88.46,87.94,88.46,60600.0,69.3395,69.5834,69.1743,69.5834,60600.0
2013-05-29 09:35:00,88.44,88.66,88.43,88.5,7900.0,69.5676,69.7407,69.5598,69.6148,7900.0
2013-05-29 09:40:00,88.51,88.62,88.28,88.39,4800.0,69.6227,69.7092,69.4418,69.5283,4800.0
2013-05-29 09:45:00,88.35,88.35,88.04,88.12,12000.0,69.4968,69.4968,69.253,69.3159,12000.0
2013-05-29 09:50:00,88.18,88.46,88.17,88.46,4600.0,69.3631,69.5834,69.3553,69.5834,4600.0
2013-05-29 09:55:00,88.47,88.64,88.41,88.58,4400.0,69.5912,69.725,69.544,69.6778,4400.0
2013-05-29 10:00:00,88.63,89.04,88.63,89.02,5800.0,69.7171,70.0396,69.7171,70.0239,5800.0
2013-05-29 10:05:00,89.01,89.07,88.9,88.98,4200.0,70.016,70.0632,69.9295,69.9924,4200.0
2013-05-29 10:10:00,88.95,89.01,88.95,88.98,2300.0,69.9688,70.016,69.9688,69.9924,2300.0
2013-05-29 10:15:00,88.95,88.99,88.87,88.99,1700.0,69.9688,70.0003,69.9059,70.0003,1700.0
2013-05-29 10:20:00,88.99,88.99,88.59,88.59,1800.0,70.0003,70.0003,69.6856,69.6856,1800.0
2013-05-29 10:25:00,88.59,88.59,88.37,88.43,1100.0,69.6856,69.6856,69.5126,69.5598,1100.0
2013-05-29 10:30:00,88.44,88.62,88.42,88.61,8700.0,69.5676,69.7092,69.5519,69.7014,8700.0
2013-05-29 10:35:00,88.61,88.68,88.61,88.68,900.0,69.7014,69.7564,69.7014,69.7564,900.0
2013-05-29 10:40:00,88.66,88.66,88.49,88.65,6900.0,69.7407,69.7407,69.607,69.7328,6900.0
2013-05-29 10:45:00,88.59,88.67,88.44,88.46,2500.0,69.6856,69.7486,69.5676,69.5834,2500.0
2013-05-29 10:50:00,88.47,88.5,88.38,88.42,4400.0,69.5912,69.6148,69.5204,69.5519,4400.0
2013-05-29 10:55:00,88.39,88.43,88.25,88.25,2500.0,69.5283,69.5598,69.4182,69.4182,2500.0
2013-05-29 11:00:00,88.26,88.34,88.22,88.34,1900.0,69.426,69.489,69.3946,69.489,1900.0
2013-05-29 11:05:00,88.3,88.31,88.06,88.13,6200.0,69.4575,69.4654,69.2687,69.3238,6200.0
2013-05-29 11:10:00,88.16,88.35,88.16,88.33,3100.0,69.3474,69.4968,69.3474,69.4811,3100.0
2013-05-29 11:15:00,88.28,88.31,88.21,88.27,2300.0,69.4418,69.4654,69.3867,69.4339,2300.0
2013-05-29 11:20:00,88.29,88.51,88.29,88.46,1800.0,69.4496,69.6227,69.4496,69.5834,1800.0
2013-05-29 11:25:00,88.45,88.6,88.41,88.51,13600.0,69.5755,69.6935,69.544,69.6227,13600.0
2013-05-29 11:30:00,88.51,88.56,88.42,88.42,3200.0,69.6227,69.662,69.5519,69.5519,3200.0
2013-05-29 11:35:00,88.49,88.51,88.42,88.51,1200.0,69.607,69.6227,69.5519,69.6227,1200.0
2013-05-29 11:40:00,88.48,88.48,88.38,88.46,3800.0,69.5991,69.5991,69.5204,69.5834,3800.0
2013-05-29 11:45:00,88.49,88.54,88.44,88.49,18200.0,69.607,69.6463,69.5676,69.607,18200.0
2013-05-29 11:50:00,88.46,88.46,88.34,88.34,7100.0,69.5834,69.5834,69.489,69.489,7100.0
2013-05-29 11:55:00,88.34,88.43,88.33,88.38,1700.0,69.489,69.5598,69.4811,69.5204,1700.0
2013-05-29 12:00:00,88.41,88.42,88.33,88.37,6000.0,69.544,69.5519,69.4811,69.5126,6000.0
2013-05-29 12:05:00,88.35,88.36,88.2,88.2,10500.0,69.4968,69.5047,69.3789,69.3789,10500.0
2013-05-29 12:10:00,88.24,88.32,88.19,88.32,2600.0,69.4103,69.4732,69.371,69.4732,2600.0
2013-05-29 12:15:00,88.36,88.39,88.31,88.39,800.0,69.5047,69.5283,69.4654,69.5283,800.0
2013-05-29 12:20:00,88.37,88.39,88.35,88.35,2800.0,69.5126,69.5283,69.4968,69.4968,2800.0
2013-05-29 12:25:00,88.37,88.43,88.27,88.43,2500.0,69.5126,69.5598,69.4339,69.5598,2500.0
2013-05-29 12:30:00,88.37,88.49,88.32,88.32,2500.0,69.5126,69.607,69.4732,69.4732,2500.0
2013-05-29 12:35:00,88.37,88.38,88.31,88.31,2000.0,69.5126,69.5204,69.4654,69.4654,2000.0
2013-05-29 12:40:00,88.3,88.36,88.25,88.29,3700.0,69.4575,69.5047,69.4182,69.4496,3700.0
2013-05-29 12:45:00,88.27,88.28,88.02,88.02,1500.0,69.4339,69.4418,69.2373,69.2373,1500.0
2013-05-29 12:50:00,88.03,88.09,87.98,88.01,2900.0,69.2451,69.2923,69.2058,69.2294,2900.0
2013-05-29 12:55:00,87.98,88.09,87.98,88.07,2400.0,69.2058,69.2923,69.2058,69.2766,2400.0
2013-05-29 13:00:00,88.1,88.16,88.08,88.11,2700.0,69.3002,69.3474,69.2845,69.3081,2700.0
2013-05-29 13:05:00,88.1,88.17,88.1,88.1,2500.0,69.3002,69.3553,69.3002,69.3002,2500.0
2013-05-29 13:10:00,88.07,88.07,87.93,87.98,2700.0,69.2766,69.2766,69.1665,69.2058,2700.0
2013-05-29 13:15:00,87.99,88.05,87.95,88.02,3700.0,69.2137,69.2609,69.1822,69.2373,3700.0
2013-05-29 13:20:00,88.07,88.07,87.93,87.99,4400.0,69.2766,69.2766,69.1665,69.2137,4400.0
2013-05-29 13:25:00,88.02,88.09,87.98,88.07,3800.0,69.2373,69.2923,69.2058,69.2766,3800.0
2013-05-29 13:30:00,88.1,88.16,87.95,87.95,25100.0,69.3002,69.3474,69.1822,69.1822,25100.0
2013-05-29 13:35:00,87.98,88.23,87.98,88.23,3500.0,69.2058,69.4024,69.2058,69.4024,3500.0
2013-05-29 13:40:00,88.29,88.32,88.26,88.32,4600.0,69.4496,69.4732,69.426,69.4732,4600.0
2013-05-29 13:45:00,88.34,88.34,88.23,88.31,2300.0,69.489,69.489,69.4024,69.4654,2300.0
2013-05-29 13:50:00,88.34,88.37,88.17,88.17,5000.0,69.489,69.5126,69.3553,69.3553,5000.0
2013-05-29 13:55:00,88.17,88.33,88.15,88.27,5600.0,69.3553,69.4811,69.3395,69.4339,5600.0
2013-05-29 14:00:00,88.23,88.26,88.12,88.18,2000.0,69.4024,69.426,69.3159,69.3631,2000.0
2013-05-29 14:05:00,88.12,88.34,88.12,88.31,2500.0,69.3159,69.489,69.3159,69.4654,2500.0
2013-05-29 14:10:00,88.31,88.33,88.18,88.18,4400.0,69.4654,69.4811,69.3631,69.3631,4400.0
2013-05-29 14:15:00,88.21,88.27,88.16,88.16,3200.0,69.3867,69.4339,69.3474,69.3474,3200.0
2013-05-29 14:20:00,88.18,88.28,88.18,88.24,2900.0,69.3631,69.4418,69.3631,69.4103,2900.0
2013-05-29 14:25:00,88.21,88.22,88.11,88.13,2900.0,69.3867,69.3946,69.3081,69.3238,2900.0
2013-05-29 14:30:00,88.13,88.16,88.08,88.08,2100.0,69.3238,69.3474,69.2845,69.2845,2100.0
2013-05-29 14:35:00,88.07,88.12,88.03,88.1,1300.0,69.2766,69.3159,69.2451,69.3002,1300.0
2013-05-29 14:40:00,88.07,88.24,88.05,88.24,3200.0,69.2766,69.4103,69.2609,69.4103,3200.0
2013-05-29 14:45:00,88.22,88.32,88.14,88.17,3300.0,69.3946,69.4732,69.3317,69.3553,3300.0
2013-05-29 14:50:00,88.18,88.26,88.13,88.26,3400.0,69.3631,69.426,69.3238,69.426,3400.0
2013-05-29 14:55:00,88.26,88.29,88.13,88.13,2000.0,69.426,69.4496,69.3238,69.3238,2000.0
2013-05-29 15:00:00,88.08,88.16,88.08,88.12,1900.0,69.2845,69.3474,69.2845,69.3159,1900.0
2013-05-29 15:05:00,88.12,88.2,88.07,88.12,3400.0,69.3159,69.3789,69.2766,69.3159,3400.0
2013-05-29 15:10:00,88.12,88.2,88.06,88.15,5000.0,69.3159,69.3789,69.2687,69.3395,5000.0
2013-05-29 15:15:00,88.14,88.14,88.07,88.08,2500.0,69.3317,69.3317,69.2766,69.2845,2500.0
2013-05-29 15:20:00,88.08,88.18,88.06,88.18,3200.0,69.2845,69.3631,69.2687,69.3631,3200.0
2013-05-29 15:25:00,88.12,88.13,88.09,88.13,2900.0,69.3159,69.3238,69.2923,69.3238,2900.0
2013-05-29 15:30:00,88.19,88.2,88.14,88.15,9700.0,69.371,69.3789,69.3317,69.3395,9700.0
2013-05-29 15:35:00,88.14,88.15,88.07,88.07,5300.0,69.3317,69.3395,69.2766,69.2766,5300.0
2013-05-29 15:40:00,88.11,88.16,88.09,88.12,6000.0,69.3081,69.3474,69.2923,69.3159,6000.0
2013-05-29 15:45:00,88.1,88.1,87.98,88.04,5400.0,69.3002,69.3002,69.2058,69.253,5400.0
2013-05-29 15:50:00,88.04,88.04,87.9,87.95,15000.0,69.253,69.253,69.1429,69.1822,15000.0
2013-05-29 15:55:00,87.94,88.05,87.9,87.95,15800.0,69.1743,69.2609,69.1429,69.1822,15800.0
2013-05-30 09:30:00,88.05,88.25,88.02,88.17,8200.0,69.2609,69.4182,69.2373,69.3553,8200.0
2013-05-30 09:35:00,87.99,88.04,87.93,87.93,1800.0,69.2137,69.253,69.1665,69.1665,1800.0
2013-05-30 09:40:00,87.99,88.07,87.99,88.07,1800.0,69.2137,69.2766,69.2137,69.2766,1800.0
2013-05-30 09:45:00,88.07,88.69,88.07,88.69,46900.0,69.2766,69.7643,69.2766,69.7643,46900.0
2013-05-30 09:50:00,88.68,88.8,88.62,88.76,1000.0,69.7564,69.8508,69.7092,69.8194,1000.0
2013-05-30 09:55:00,88.83,88.86,88.72,88.82,2600.0,69.8744,69.898,69.7879,69.8665,2600.0
2013-05-30 10:00:00,88.74,88.94,88.64,88.64,2700.0,69.8036,69.9609,69.725,69.725,2700.0
2013-05-30 10:05:00,88.68,88.82,88.68,88.7,2700.0,69.7564,69.8665,69.7564,69.7722,2700.0
2013-05-30 10:10:00,88.74,88.81,88.73,88.8,1700.0,69.8036,69.8587,69.7958,69.8508,1700.0
2013-05-30 10:15:00,88.83,88.86,88.74,88.8,2100.0,69.8744,69.898,69.8036,69.8508,2100.0
2013-05-30 10:20:00,88.83,88.87,88.71,88.71,1800.0,69.8744,69.9059,69.78,69.78,1800.0
2013-05-30 10:25:00,88.65,88.7,88.59,88.63,9500.0,69.7328,69.7722,69.6856,69.7171,9500.0
2013-05-30 10:30:00,88.67,88.81,88.65,88.78,1800.0,69.7486,69.8587,69.7328,69.8351,1800.0
2013-05-30 10:35:00,88.84,88.93,88.84,88.93,1700.0,69.8823,69.9531,69.8823,69.9531,1700.0
2013-05-30 10:40:00,88.94,89.13,88.94,89.1,5000.0,69.9609,70.1104,69.9609,70.0868,5000.0
2013-05-30 10:45:00,89.09,89.1,89.06,89.09,500.0,70.0789,70.0868,70.0553,70.0789,500.0
2013-05-30 10:50:00,89.07,89.09,88.93,89.07,2100.0,70.0632,70.0789,69.9531,70.0632,2100.0
2013-05-30 10:55:00,89.08,89.24,89.07,89.18,4100.0,70.0711,70.1969,70.0632,70.1497,4100.0
2013-05-30 11:00:00,89.14,89.18,89.13,89.15,2200.0,70.1183,70.1497,70.1104,70.1261,2200.0
2013-05-30 11:05:00,89.1,89.1,88.87,88.87,2000.0,70.0868,70.0868,69.9059,69.9059,2000.0
2013-05-30 11:10:00,88.86,88.91,88.83,88.87,3600.0,69.898,69.9373,69.8744,69.9059,3600.0
2013-05-30 11:15:00,88.83,88.94,88.77,88.8,4800.0,69.8744,69.9609,69.8272,69.8508,4800.0
2013-05-30 11:20:00,88.79,88.97,88.79,88.97,1500.0,69.843,69.9845,69.843,69.9845,1500.0
2013-05-30 11:25:00,88.94,89.01,88.91,88.96,3100.0,69.9609,70.016,69.9373,69.9767,3100.0
2013-05-30 11:30:00,89.01,89.01,88.91,88.91,1400.0,70.016,70.016,69.9373,69.9373,1400.0
2013-05-30 11:35:00,88.9,88.9,88.84,88.86,2300.0,69.9295,69.9295,69.8823,69.898,2300.0
2013-05-30 11:40:00,88.9,88.96,88.9,88.96,1000.0,69.9295,69.9767,69.9295,69.9767,1000.0
2013-05-30 11:45:00,88.96,88.97,88.91,88.97,1500.0,69.9767,69.9845,69.9373,69.9845,1500.0
2013-05-30 11:50:00,88.98,88.99,88.92,88.92,1500.0,69.9924,70.0003,69.9452,69.9452,1500.0
2013-05-30 11:55:00,88.92,88.92,88.87,88.9,2300.0,69.9452,69.9452,69.9059,69.9295,2300.0
2013-05-30 12:00:00,88.87,89.03,88.86,88.91,3800.0,69.9059,70.0317,69.898,69.9373,3800.0
2013-05-30 12:05:00,88.87,88.87,88.8,88.83,1000.0,69.9059,69.9059,69.8508,69.8744,1000.0
2013-05-30 12:10:00,88.78,88.8,88.78,88.8,1800.0,69.8351,69.8508,69.8351,69.8508,1800.0
2013-05-30 12:15:00,88.79,88.83,88.7,88.83,3500.0,69.843,69.8744,69.7722,69.8744,3500.0
2013-05-30 12:20:00,88.8,88.81,88.71,88.78,11200.0,69.8508,69.8587,69.78,69.8351,11200.0
2013-05-30 12:25:00,88.76,88.87,88.76,88.84,3400.0,69.8194,69.9059,69.8194,69.8823,3400.0
2013-05-30 12:30:00,88.82,88.85,88.81,88.85,900.0,69.8665,69.8901,69.8587,69.8901,900.0
2013-05-30 12:35:00,88.87,88.91,88.8,88.8,1300.0,69.9059,69.9373,69.8508,69.8508,1300.0
2013-05-30 12:40:00,88.76,88.83,88.76,88.81,1300.0,69.8194,69.8744,69.8194,69.8587,1300.0
2013-05-30 12:45:00,88.79,88.83,88.78,88.8,1700.0,69.843,69.8744,69.8351,69.8508,1700.0
2013-05-30 12:50:00,88.8,88.81,88.75,88.79,2400.0,69.8508,69.8587,69.8115,69.843,2400.0
2013-05-30 12:55:00,88.77,88.93,88.77,88.93,3000.0,69.8272,69.9531,69.8272,69.9531,3000.0
2013-05-30 13:00:00,88.92,88.98,88.92,88.94,2000.0,69.9452,69.9924,69.9452,69.9609,2000.0
2013-05-30 13:05:00,88.96,88.97,88.91,88.93,3800.0,69.9767,69.9845,69.9373,69.9531,3800.0
2013-05-30 13:10:00,88.91,88.97,88.9,88.95,4200.0,69.9373,69.9845,69.9295,69.9688,4200.0
2013-05-30 13:15:00,89.01,89.01,88.95,88.98,2600.0,70.016,70.016,69.9688,69.9924,2600.0
2013-05-30 13:20:00,88.98,89.08,88.96,89.08,5900.0,69.9924,70.0711,69.9767,70.0711,5900.0
2013-05-30 13:25:00,89.08,89.12,89.08,89.12,6000.0,70.0711,70.1025,70.0711,70.1025,6000.0
2013-05-30 13:30:00,89.12,89.13,89.08,89.08,1900.0,70.1025,70.1104,70.0711,70.0711,1900.0
2013-05-30 13:35:00,89.09,89.13,89.06,89.12,4300.0,70.0789,70.1104,70.0553,70.1025,4300.0
2013-05-30 13:40:00,89.11,89.12,89.1,89.1,1700.0,70.0947,70.1025,70.0868,70.0868,1700.0
2013-05-30 13:45:00,89.09,89.13,89.07,89.13,5200.0,70.0789,70.1104,70.0632,70.1104,5200.0
2013-05-30 13:50:00,89.12,89.16,89.06,89.16,3700.0,70.1025,70.134,70.0553,70.134,3700.0
2013-05-30 13:55:00,89.17,89.21,89.16,89.21,4600.0,70.1419,70.1733,70.134,70.1733,4600.0
2013-05-30 14:00:00,89.21,89.34,89.2,89.26,3800.0,70.1733,70.2756,70.1655,70.2127,3800.0
2013-05-30 14:05:00,89.26,89.26,89.17,89.17,3000.0,70.2127,70.2127,70.1419,70.1419,3000.0
2013-05-30 14:10:00,89.16,89.19,89.14,89.17,3800.0,70.134,70.1576,70.1183,70.1419,3800.0
2013-05-30 14:15:00,89.18,89.21,89.18,89.18,2100.0,70.1497,70.1733,70.1497,70.1497,2100.0
2013-05-30 14:20:00,89.2,89.3,89.2,89.26,5800.0,70.1655,70.2441,70.1655,70.2127,5800.0
2013-05-30 14:25:00,89.28,89.28,89.26,89.27,1100.0,70.2284,70.2284,70.2127,70.2205,1100.0
2013-05-30 14:30:00,89.29,89.32,89.25,89.27,3300.0,70.2363,70.2599,70.2048,70.2205,3300.0
2013-05-30 14:35:00,89.27,89.3,89.24,89.29,6000.0,70.2205,70.2441,70.1969,70.2363,6000.0
2013-05-30 14:40:00,89.32,89.33,89.3,89.31,2200.0,70.2599,70.2677,70.2441,70.252,2200.0
2013-05-30 14:45:00,89.32,89.34,89.3,89.33,1300.0,70.2599,70.2756,70.2441,70.2677,1300.0
2013-05-30 14:50:00,89.33,89.4,89.32,89.39,5200.0,70.2677,70.3228,70.2599,70.3149,5200.0
2013-05-30 14:55:00,89.37,89.4,89.35,89.35,3000.0,70.2992,70.3228,70.2835,70.2835,3000.0
2013-05-30 15:00:00,89.34,89.35,89.26,89.27,4600.0,70.2756,70.2835,70.2127,70.2205,4600.0
2013-05-30 15:05:00,89.26,89.28,89.24,89.28,2100.0,70.2127,70.2284,70.1969,70.2284,2100.0
2013-05-30 15:10:00,89.28,89.3,89.16,89.16,6900.0,70.2284,70.2441,70.134,70.134,6900.0
2013-05-30 15:15:00,89.16,89.27,89.16,89.27,4400.0,70.134,70.2205,70.134,70.2205,4400.0
2013-05-30 15:20:00,89.26,89.27,89.1,89.1,14200.0,70.2127,70.2205,70.0868,70.0868,14200.0
2013-05-30 15:25:00,89.13,89.13,89.02,89.02,8100.0,70.1104,70.1104,70.0239,70.0239,8100.0
2013-05-30 15:30:00,88.98,89.03,88.84,88.86,7600.0,69.9924,70.0317,69.8823,69.898,7600.0
2013-05-30 15:35:00,88.85,88.86,88.77,88.79,7300.0,69.8901,69.898,69.8272,69.843,7300.0
2013-05-30 15:40:00,88.81,88.9,88.8,88.83,11400.0,69.8587,69.9295,69.8508,69.8744,11400.0
2013-05-30 15:45:00,88.84,88.85,88.62,88.66,11900.0,69.8823,69.8901,69.7092,69.7407,11900.0
2013-05-30 15:50:00,88.61,88.64,88.56,88.6,23400.0,69.7014,69.725,69.662,69.6935,23400.0
2013-05-30 15:55:00,88.61,88.68,88.58,88.6,25100.0,69.7014,69.7564,69.6778,69.6935,25100.0
2013-05-31 09:30:00,88.21,88.28,87.66,87.87,13900.0,69.3867,69.4418,68.9541,69.1193,13900.0
2013-05-31 09:35:00,87.8,87.98,87.72,87.92,9500.0,69.0642,69.2058,69.0013,69.1586,9500.0
2013-05-31 09:40:00,87.92,88.63,87.89,88.63,14200.0,69.1586,69.7171,69.135,69.7171,14200.0
2013-05-31 09:45:00,88.84,89.05,88.67,89.04,9400.0,69.8823,70.0475,69.7486,70.0396,9400.0
2013-05-31 09:50:00,89.04,89.3,88.93,88.98,18000.0,70.0396,70.2441,69.9531,69.9924,18000.0
2013-05-31 09:55:00,89.02,89.16,88.8,89.16,3200.0,70.0239,70.134,69.8508,70.134,3200.0
2013-05-31 10:00:00,89.17,89.31,89.14,89.23,4400.0,70.1419,70.252,70.1183,70.1891,4400.0
2013-05-31 10:05:00,89.28,89.42,89.05,89.05,18200.0,70.2284,70.3385,70.0475,70.0475,18200.0
2013-05-31 10:10:00,89.04,89.25,89.01,89.25,6500.0,70.0396,70.2048,70.016,70.2048,6500.0
2013-05-31 10:15:00,89.2,89.25,89.1,89.21,4500.0,70.1655,70.2048,70.0868,70.1733,4500.0
2013-05-31 10:20:00,89.2,89.29,89.1,89.19,6100.0,70.1655,70.2363,70.0868,70.1576,6100.0
2013-05-31 10:25:00,89.19,89.22,88.98,89.22,5700.0,70.1576,70.1812,69.9924,70.1812,5700.0
2013-05-31 10:30:00,89.19,89.37,89.06,89.2,66000.0,70.1576,70.2992,70.0553,70.1655,66000.0
2013-05-31 10:35:00,89.18,89.44,89.18,89.44,78700.0,70.1497,70.3542,70.1497,70.3542,78700.0
2013-05-31 10:40:00,89.45,89.53,89.41,89.41,5700.0,70.3621,70.425,70.3306,70.3306,5700.0
2013-05-31 10:45:00,89.47,89.6,89.44,89.5,3800.0,70.3778,70.4801,70.3542,70.4014,3800.0
2013-05-31 10:50:00,89.56,89.61,89.54,89.54,2600.0,70.4486,70.488,70.4329,70.4329,2600.0
2013-05-31 10:55:00,89.48,89.66,89.46,89.52,5100.0,70.3857,70.5273,70.37,70.4172,5100.0
2013-05-31 11:00:00,89.54,89.63,89.53,89.63,4500.0,70.4329,70.5037,70.425,70.5037,4500.0
2013-05-31 11:05:00,89.61,89.84,89.6,89.84,6800.0,70.488,70.6689,70.4801,70.6689,6800.0
2013-05-31 11:10:00,89.86,90.04,89.86,89.96,6600.0,70.6846,70.8262,70.6846,70.7633,6600.0
2013-05-31 11:15:00,89.98,90.1,89.94,89.95,6600.0,70.779,70.8734,70.7475,70.7554,6600.0
2013-05-31 11:20:00,89.97,90.01,89.95,89.97,2100.0,70.7711,70.8026,70.7554,70.7711,2100.0
2013-05-31 11:25:00,89.96,90.05,89.94,89.99,5900.0,70.7633,70.8341,70.7475,70.7869,5900.0
2013-05-31 11:30:00,89.98,90.05,89.92,89.96,15700.0,70.779,70.8341,70.7318,70.7633,15700.0
2013-05-31 11:35:00,89.97,90.03,89.86,89.91,24300.0,70.7711,70.8183,70.6846,70.724,24300.0
2013-05-31 11:40:00,89.84,89.96,89.78,89.94,10700.0,70.6689,70.7633,70.6217,70.7475,10700.0
2013-05-31 11:45:00,89.95,90.14,89.95,90.14,5100.0,70.7554,70.9049,70.7554,70.9049,5100.0
2013-05-31 11:50:00,90.11,90.21,90.11,90.2,9100.0,70.8813,70.9599,70.8813,70.9521,9100.0
2013-05-31 11:55:00,90.2,90.27,90.18,90.2,12000.0,70.9521,71.0071,70.9363,70.9521,12000.0
2013-05-31 12:00:00,90.21,90.24,90.1,90.12,8400.0,70.9599,70.9835,70.8734,70.8891,8400.0
2013-05-31 12:05:00,90.09,90.21,90.08,90.2,4500.0,70.8655,70.9599,70.8577,70.9521,4500.0
2013-05-31 12:10:00,90.22,90.24,90.05,90.05,9500.0,70.9678,70.9835,70.8341,70.8341,9500.0
2013-05-31 12:15:00,90.04,90.08,89.97,90.03,9200.0,70.8262,70.8577,70.7711,70.8183,9200.0
2013-05-31 12:20:00,89.94,89.99,89.84,89.87,29400.0,70.7475,70.7869,70.6689,70.6925,29400.0
2013-05-31 12:25:00,89.89,89.93,89.76,89.78,13600.0,70.7082,70.7397,70.606,70.6217,13600.0
2013-05-31 12:30:00,89.79,89.82,89.57,89.75,8800.0,70.6296,70.6532,70.4565,70.5981,8800.0
2013-05-31 12:35:00,89.77,89.77,89.58,89.61,4700.0,70.6138,70.6138,70.4644,70.488,4700.0
2013-05-31 12:40:00,89.6,89.74,89.52,89.74,3100.0,70.4801,70.5902,70.4172,70.5902,3100.0
2013-05-31 12:45:00,89.77,89.78,89.64,89.64,5500.0,70.6138,70.6217,70.5116,70.5116,5500.0
2013-05-31 12:50:00,89.64,89.67,89.41,89.45,6100.0,70.5116,70.5352,70.3306,70.3621,6100.0
2013-05-31 12:55:00,89.42,89.47,89.33,89.35,5900.0,70.3385,70.3778,70.2677,70.2835,5900.0
2013-05-31 13:00:00,89.33,89.51,89.33,89.38,29000.0,70.2677,70.4093,70.2677,70.307,29000.0
2013-05-31 13:05:00,89.38,89.44,89.34,89.4,24500.0,70.307,70.3542,70.2756,70.3228,24500.0
2013-05-31 13:10:00,89.39,89.5,89.33,89.47,16000.0,70.3149,70.4014,70.2677,70.3778,16000.0
2013-05-31 13:15:00,89.49,89.52,89.41,89.5,7600.0,70.3936,70.4172,70.3306,70.4014,7600.0
2013-05-31 13:20:00,89.53,89.64,89.5,89.59,3900.0,70.425,70.5116,70.4014,70.4722,3900.0
2013-05-31 13:25:00,89.58,89.69,89.58,89.62,6000.0,70.4644,70.5509,70.4644,70.4958,6000.0
2013-05-31 13:30:00,89.61,89.62,89.51,89.56,7000.0,70.488,70.4958,70.4093,70.4486,7000.0
2013-05-31 13:35:00,89.56,89.56,89.5,89.51,2700.0,70.4486,70.4486,70.4014,70.4093,2700.0
2013-05-31 13:40:00,89.5,89.56,89.48,89.52,2200.0,70.4014,70.4486,70.3857,70.4172,2200.0
2013-05-31 13:45:00,89.53,89.57,89.52,89.53,3600.0,70.425,70.4565,70.4172,70.425,3600.0
2013-05-31 13:50:00,89.53,89.7,89.53,89.62,4500.0,70.425,70.5588,70.425,70.4958,4500.0
2013-05-31 13:55:00,89.63,89.65,89.55,89.62,6300.0,70.5037,70.5194,70.4408,70.4958,6300.0
2013-05-31 14:00:00,89.63,89.64,89.56,89.59,17100.0,70.5037,70.5116,70.4486,70.4722,17100.0
2013-05-31 14:05:00,89.6,89.7,89.58,89.61,38300.0,70.4801,70.5588,70.4644,70.488,38300.0
2013-05-31 14:10:00,89.63,89.68,89.38,89.41,10000.0,70.5037,70.543,70.307,70.3306,10000.0
2013-05-31 14:15:00,89.46,89.61,89.42,89.6,2200.0,70.37,70.488,70.3385,70.4801,2200.0
2013-05-31 14:20:00,89.59,89.61,89.57,89.57,6300.0,70.4722,70.488,70.4565,70.4565,6300.0
2013-05-31 14:25:00,89.58,89.68,89.57,89.63,9500.0,70.4644,70.543,70.4565,70.5037,9500.0
2013-05-31 14:30:00,89.58,89.58,89.44,89.48,3600.0,70.4644,70.4644,70.3542,70.3857,3600.0
2013-05-31 14:35:00,89.47,89.47,89.24,89.29,4200.0,70.3778,70.3778,70.1969,70.2363,4200.0
2013-05-31 14:40:00,89.33,89.33,89.19,89.19,6900.0,70.2677,70.2677,70.1576,70.1576,6900.0
2013-05-31 14:45:00,89.18,89.21,88.98,89.02,5000.0,70.1497,70.1733,69.9924,70.0239,5000.0
2013-05-31 14:50:00,89.03,89.04,88.87,88.87,3000.0,70.0317,70.0396,69.9059,69.9059,3000.0
2013-05-31 14:55:00,88.85,88.9,88.73,88.82,7400.0,69.8901,69.9295,69.7958,69.8665,7400.0
2013-05-31 15:00:00,88.8,88.96,88.74,88.91,6900.0,69.8508,69.9767,69.8036,69.9373,6900.0
2013-05-31 15:05:00,88.93,88.93,88.82,88.9,5800.0,69.9531,69.9531,69.8665,69.9295,5800.0
2013-05-31 15:10:00,88.86,88.96,88.81,88.89,6000.0,69.898,69.9767,69.8587,69.9216,6000.0
2013-05-31 15:15:00,88.88,88.98,88.88,88.9,4800.0,69.9137,69.9924,69.9137,69.9295,4800.0
2013-05-31 15:20:00,88.91,89.07,88.91,88.96,9900.0,69.9373,70.0632,69.9373,69.9767,9900.0
2013-05-31 15:25:00,88.95,88.98,88.85,88.87,12300.0,69.9688,69.9924,69.8901,69.9059,12300.0
2013-05-31 15:30:00,88.85,88.85,88.5,88.57,12300.0,69.8901,69.8901,69.6148,69.6699,12300.0
2013-05-31 15:35:00,88.57,88.64,88.54,88.59,13200.0,69.6699,69.725,69.6463,69.6856,13200.0
2013-05-31 15:40:00,88.58,88.76,88.57,88.64,20000.0,69.6778,69.8194,69.6699,69.725,20000.0
2013-05-31 15:45:00,88.6,88.65,88.4,88.4,18500.0,69.6935,69.7328,69.5362,69.5362,18500.0
2013-05-31 15:50:00,88.4,88.46,88.34,88.35,31000.0,69.5362,69.5834,69.489,69.4968,31000.0
2013-05-31 15:55:00,88.35,88.35,88.01,88.02,62500.0,69.4968,69.4968,69.2294,69.2373,62500.0
2013-06-03 09:30:00,88.41,88.76,88.0,88.09,13000.0,69.544,69.8194,69.2215,69.2923,13000.0
2013-06-03 09:35:00,88.16,88.28,87.94,87.97,17600.0,69.3474,69.4418,69.1743,69.1979,17600.0
2013-06-03 09:40:00,87.93,88.12,87.78,87.92,6700.0,69.1665,69.3159,69.0485,69.1586,6700.0
2013-06-03 09:45:00,87.92,87.95,87.69,87.79,12600.0,69.1586,69.1822,68.9777,69.0563,12600.0
2013-06-03 09:50:00,87.79,88.14,87.76,87.93,11900.0,69.0563,69.3317,69.0327,69.1665,11900.0
2013-06-03 09:55:00,87.87,88.06,87.77,87.77,39100.0,69.1193,69.2687,69.0406,69.0406,39100.0
2013-06-03 10:00:00,87.75,88.01,87.47,88.0,20900.0,69.0249,69.2294,68.8046,69.2215,20900.0
2013-06-03 10:05:00,87.94,88.23,87.8,88.16,22700.0,69.1743,69.4024,69.0642,69.3474,22700.0
2013-06-03 10:10:00,88.16,88.2,87.86,88.0,16800.0,69.3474,69.3789,69.1114,69.2215,16800.0
2013-06-03 10:15:00,88.0,88.06,87.94,88.02,10800.0,69.2215,69.2687,69.1743,69.2373,10800.0
2013-06-03 10:20:00,88.05,88.17,87.94,87.98,8100.0,69.2609,69.3553,69.1743,69.2058,8100.0
2013-06-03 10:25:00,87.93,87.95,87.51,87.51,19200.0,69.1665,69.1822,68.8361,68.8361,19200.0
2013-06-03 10:30:00,87.55,87.71,87.4,87.45,14100.0,68.8676,68.9934,68.7496,68.7889,14100.0
2013-06-03 10:35:00,87.47,87.47,87.07,87.12,14100.0,68.8046,68.8046,68.49,68.5293,14100.0
2013-06-03 10:40:00,87.12,87.12,86.85,87.12,9000.0,68.5293,68.5293,68.3169,68.5293,9000.0
2013-06-03 10:45:00,87.07,87.07,86.86,87.0,7800.0,68.49,68.49,68.3248,68.4349,7800.0
2013-06-03 10:50:00,87.03,87.15,87.0,87.08,7500.0,68.4585,68.5529,68.4349,68.4978,7500.0
2013-06-03 10:55:00,87.07,87.07,86.82,86.86,10300.0,68.49,68.49,68.2933,68.3248,10300.0
2013-06-03 11:00:00,86.86,87.14,86.82,86.93,17600.0,68.3248,68.545,68.2933,68.3799,17600.0
2013-06-03 11:05:00,86.91,86.99,86.76,86.78,8800.0,68.3641,68.4271,68.2461,68.2619,8800.0
2013-06-03 11:10:00,86.92,86.98,86.8,86.97,5500.0,68.372,68.4192,68.2776,68.4113,5500.0
2013-06-03 11:15:00,86.97,86.98,86.83,86.85,7100.0,68.4113,68.4192,68.3012,68.3169,7100.0
2013-06-03 11:20:00,86.87,86.88,86.71,86.84,5200.0,68.3327,68.3405,68.2068,68.3091,5200.0
2013-06-03 11:25:00,86.87,86.87,86.75,86.8,6200.0,68.3327,68.3327,68.2383,68.2776,6200.0
2013-06-03 11:30:00,86.77,86.86,86.74,86.8,7600.0,68.254,68.3248,68.2304,68.2776,7600.0
2013-06-03 11:35:00,86.77,86.94,86.77,86.84,9600.0,68.254,68.3877,68.254,68.3091,9600.0
2013-06-03 11:40:00,86.81,86.87,86.73,86.82,8100.0,68.2855,68.3327,68.2225,68.2933,8100.0
2013-06-03 11:45:00,86.84,87.11,86.84,87.1,12800.0,68.3091,68.5214,68.3091,68.5136,12800.0
2013-06-03 11:50:00,87.16,87.18,87.1,87.13,3500.0,68.5608,68.5765,68.5136,68.5372,3500.0
2013-06-03 11:55:00,87.14,87.27,87.12,87.21,7300.0,68.545,68.6473,68.5293,68.6001,7300.0
2013-06-03 12:00:00,87.21,87.25,87.16,87.16,4200.0,68.6001,68.6316,68.5608,68.5608,4200.0
2013-06-03 12:05:00,87.15,87.28,87.11,87.27,4600.0,68.5529,68.6552,68.5214,68.6473,4600.0
2013-06-03 12:10:00,87.28,87.4,87.28,87.29,6000.0,68.6552,68.7496,68.6552,68.663,6000.0
2013-06-03 12:15:00,87.28,87.34,87.23,87.23,7700.0,68.6552,68.7024,68.6158,68.6158,7700.0
2013-06-03 12:20:00,87.26,87.34,87.24,87.31,6400.0,68.6394,68.7024,68.6237,68.6788,6400.0
2013-06-03 12:25:00,87.32,87.32,87.22,87.25,4000.0,68.6866,68.6866,68.608,68.6316,4000.0
2013-06-03 12:30:00,87.29,87.36,87.19,87.22,4400.0,68.663,68.7181,68.5844,68.608,4400.0
2013-06-03 12:35:00,87.21,87.29,87.21,87.27,2400.0,68.6001,68.663,68.6001,68.6473,2400.0
2013-06-03 12:40:00,87.22,87.33,87.2,87.3,3700.0,68.608,68.6945,68.5922,68.6709,3700.0
2013-06-03 12:45:00,87.31,87.49,87.3,87.49,5800.0,68.6788,68.8204,68.6709,68.8204,5800.0
2013-06-03 12:50:00,87.46,87.56,87.46,87.5,3800.0,68.7968,68.8754,68.7968,68.8282,3800.0
2013-06-03 12:55:00,87.5,87.53,87.41,87.46,3400.0,68.8282,68.8518,68.7574,68.7968,3400.0
2013-06-03 13:00:00,87.44,87.47,87.29,87.35,6300.0,68.781,68.8046,68.663,68.7102,6300.0
2013-06-03 13:05:00,87.32,87.37,87.31,87.37,3800.0,68.6866,68.726,68.6788,68.726,3800.0
2013-06-03 13:10:00,87.37,87.37,87.23,87.23,2300.0,68.726,68.726,68.6158,68.6158,2300.0
2013-06-03 13:15:00,87.2,87.25,87.2,87.21,3400.0,68.5922,68.6316,68.5922,68.6001,3400.0
2013-06-03 13:20:00,87.21,87.21,87.16,87.16,2400.0,68.6001,68.6001,68.5608,68.5608,2400.0
2013-06-03 13:25:00,87.14,87.2,87.13,87.17,4000.0,68.545,68.5922,68.5372,68.5686,4000.0
2013-06-03 13:30:00,87.17,87.27,87.16,87.25,5500.0,68.5686,68.6473,68.5608,68.6316,5500.0
2013-06-03 13:35:00,87.21,87.21,87.16,87.2,4200.0,68.6001,68.6001,68.5608,68.5922,4200.0
2013-06-03 13:40:00,87.18,87.18,87.1,87.14,3200.0,68.5765,68.5765,68.5136,68.545,3200.0
2013-06-03 13:45:00,87.15,87.21,87.13,87.13,3600.0,68.5529,68.6001,68.5372,68.5372,3600.0
2013-06-03 13:50:00,87.17,87.39,87.16,87.26,9000.0,68.5686,68.7417,68.5608,68.6394,9000.0
2013-06-03 13:55:00,87.28,87.28,87.18,87.18,4700.0,68.6552,68.6552,68.5765,68.5765,4700.0
2013-06-03 14:00:00,87.25,87.26,87.14,87.24,4700.0,68.6316,68.6394,68.545,68.6237,4700.0
2013-06-03 14:05:00,87.28,87.44,87.26,87.37,5600.0,68.6552,68.781,68.6394,68.726,5600.0
2013-06-03 14:10:00,87.4,87.41,87.3,87.32,4300.0,68.7496,68.7574,68.6709,68.6866,4300.0
2013-06-03 14:15:00,87.34,87.34,87.25,87.29,3100.0,68.7024,68.7024,68.6316,68.663,3100.0
2013-06-03 14:20:00,87.32,87.36,87.29,87.35,3500.0,68.6866,68.7181,68.663,68.7102,3500.0
2013-06-03 14:25:00,87.36,87.46,87.32,87.32,4500.0,68.7181,68.7968,68.6866,68.6866,4500.0
2013-06-03 14:30:00,87.35,87.35,87.15,87.18,3000.0,68.7102,68.7102,68.5529,68.5765,3000.0
2013-06-03 14:35:00,87.17,87.38,87.17,87.38,3600.0,68.5686,68.7338,68.5686,68.7338,3600.0
2013-06-03 14:40:00,87.41,87.68,87.41,87.64,6000.0,68.7574,68.9698,68.7574,68.9384,6000.0
2013-06-03 14:45:00,87.65,87.7,87.52,87.52,3700.0,68.9462,68.9855,68.844,68.844,3700.0
2013-06-03 14:50:00,87.49,87.67,87.48,87.6,6100.0,68.8204,68.9619,68.8125,68.9069,6100.0
2013-06-03 14:55:00,87.62,87.74,87.61,87.66,8100.0,68.9226,69.017,68.9148,68.9541,8100.0
2013-06-03 15:00:00,87.69,87.74,87.62,87.71,8300.0,68.9777,69.017,68.9226,68.9934,8300.0
2013-06-03 15:05:00,87.68,87.73,87.6,87.6,6700.0,68.9698,69.0091,68.9069,68.9069,6700.0
2013-06-03 15:10:00,87.64,87.78,87.6,87.69,6800.0,68.9384,69.0485,68.9069,68.9777,6800.0
2013-06-03 15:15:00,87.69,87.72,87.64,87.65,5400.0,68.9777,69.0013,68.9384,68.9462,5400.0
2013-06-03 15:20:00,87.66,87.82,87.66,87.79,4900.0,68.9541,69.0799,68.9541,69.0563,4900.0
2013-06-03 15:25:00,87.8,87.86,87.76,87.85,6300.0,69.0642,69.1114,69.0327,69.1035,6300.0
2013-06-03 15:30:00,87.84,87.91,87.75,87.91,9200.0,69.0957,69.1507,69.0249,69.1507,9200.0
2013-06-03 15:35:00,87.92,87.92,87.83,87.86,11200.0,69.1586,69.1586,69.0878,69.1114,11200.0
2013-06-03 15:40:00,87.87,88.05,87.87,88.05,13500.0,69.1193,69.2609,69.1193,69.2609,13500.0
2013-06-03 15:45:00,88.08,88.11,87.99,88.02,16700.0,69.2845,69.3081,69.2137,69.2373,16700.0
2013-06-03 15:50:00,88.02,88.15,87.98,88.15,24300.0,69.2373,69.3395,69.2058,69.3395,24300.0
2013-06-03 15:55:00,88.13,88.2,88.04,88.18,35400.0,69.3238,69.3789,69.253,69.3631,35400.0
2013-06-04 09:30:00,88.3,89.07,88.27,88.99,29600.0,69.4575,70.0632,69.4339,70.0003,29600.0
2013-06-04 09:35:00,89.06,89.07,88.79,88.87,9700.0,70.0553,70.0632,69.843,69.9059,9700.0
2013-06-04 09:40:00,88.87,88.91,88.74,88.88,7000.0,69.9059,69.9373,69.8036,69.9137,7000.0
2013-06-04 09:45:00,88.89,88.89,88.69,88.77,8000.0,69.9216,69.9216,69.7643,69.8272,8000.0
2013-06-04 09:50:00,88.76,88.76,88.42,88.42,4700.0,69.8194,69.8194,69.5519,69.5519,4700.0
2013-06-04 09:55:00,88.46,88.52,88.39,88.44,6100.0,69.5834,69.6306,69.5283,69.5676,6100.0
2013-06-04 10:00:00,88.41,88.42,88.2,88.29,4700.0,69.544,69.5519,69.3789,69.4496,4700.0
2013-06-04 10:05:00,88.33,88.33,87.95,87.95,3500.0,69.4811,69.4811,69.1822,69.1822,3500.0
2013-06-04 10:10:00,87.98,88.09,87.98,88.04,17300.0,69.2058,69.2923,69.2058,69.253,17300.0
2013-06-04 10:15:00,88.04,88.11,87.94,88.11,12800.0,69.253,69.3081,69.1743,69.3081,12800.0
2013-06-04 10:20:00,88.12,88.18,88.1,88.16,10600.0,69.3159,69.3631,69.3002,69.3474,10600.0
2013-06-04 10:25:00,88.13,88.26,88.13,88.26,7700.0,69.3238,69.426,69.3238,69.426,7700.0
2013-06-04 10:30:00,88.3,88.44,88.27,88.39,3300.0,69.4575,69.5676,69.4339,69.5283,3300.0
2013-06-04 10:35:00,88.4,88.4,88.35,88.37,2200.0,69.5362,69.5362,69.4968,69.5126,2200.0
2013-06-04 10:40:00,88.39,88.4,88.31,88.34,2000.0,69.5283,69.5362,69.4654,69.489,2000.0
2013-06-04 10:45:00,88.34,88.36,88.06,88.06,6700.0,69.489,69.5047,69.2687,69.2687,6700.0
2013-06-04 10:50:00,88.06,88.06,87.72,87.75,9100.0,69.2687,69.2687,69.0013,69.0249,9100.0
2013-06-04 10:55:00,87.75,87.94,87.75,87.87,12300.0,69.0249,69.1743,69.0249,69.1193,12300.0
2013-06-04 11:00:00,87.85,88.11,87.79,88.09,13000.0,69.1035,69.3081,69.0563,69.2923,13000.0
2013-06-04 11:05:00,88.08,88.08,87.9,88.0,4800.0,69.2845,69.2845,69.1429,69.2215,4800.0
2013-06-04 11:10:00,87.99,88.03,87.96,87.96,2400.0,69.2137,69.2451,69.1901,69.1901,2400.0
2013-06-04 11:15:00,88.02,88.03,87.96,87.96,5200.0,69.2373,69.2451,69.1901,69.1901,5200.0
2013-06-04 11:20:00,87.97,88.04,87.96,88.04,7900.0,69.1979,69.253,69.1901,69.253,7900.0
2013-06-04 11:25:00,88.05,88.11,87.99,88.11,6500.0,69.2609,69.3081,69.2137,69.3081,6500.0
2013-06-04 11:30:00,88.08,88.16,88.06,88.16,8900.0,69.2845,69.3474,69.2687,69.3474,8900.0
2013-06-04 11:35:00,88.16,88.16,87.96,88.07,4300.0,69.3474,69.3474,69.1901,69.2766,4300.0
2013-06-04 11:40:00,88.1,88.2,88.08,88.2,1600.0,69.3002,69.3789,69.2845,69.3789,1600.0
2013-06-04 11:45:00,88.23,88.23,88.12,88.14,1800.0,69.4024,69.4024,69.3159,69.3317,1800.0
2013-06-04 11:50:00,88.15,88.2,88.09,88.2,4100.0,69.3395,69.3789,69.2923,69.3789,4100.0
2013-06-04 11:55:00,88.19,88.25,88.19,88.25,1800.0,69.371,69.4182,69.371,69.4182,1800.0
2013-06-04 12:00:00,88.22,88.22,88.0,88.01,5200.0,69.3946,69.3946,69.2215,69.2294,5200.0
2013-06-04 12:05:00,88.03,88.05,87.97,88.01,3600.0,69.2451,69.2609,69.1979,69.2294,3600.0
2013-06-04 12:10:00,88.02,88.08,87.99,88.01,9400.0,69.2373,69.2845,69.2137,69.2294,9400.0
2013-06-04 12:15:00,88.01,88.01,87.77,87.77,10500.0,69.2294,69.2294,69.0406,69.0406,10500.0
2013-06-04 12:20:00,87.77,87.77,87.66,87.68,6700.0,69.0406,69.0406,68.9541,68.9698,6700.0
2013-06-04 12:25:00,87.64,87.65,87.51,87.54,4400.0,68.9384,68.9462,68.8361,68.8597,4400.0
2013-06-04 12:30:00,87.56,87.69,87.56,87.66,7000.0,68.8754,68.9777,68.8754,68.9541,7000.0
2013-06-04 12:35:00,87.65,87.71,87.63,87.7,9900.0,68.9462,68.9934,68.9305,68.9855,9900.0
2013-06-04 12:40:00,87.7,87.78,87.69,87.76,3900.0,68.9855,69.0485,68.9777,69.0327,3900.0
2013-06-04 12:45:00,87.75,87.75,87.63,87.63,1700.0,69.0249,69.0249,68.9305,68.9305,1700.0
2013-06-04 12:50:00,87.59,87.73,87.59,87.71,7300.0,68.899,69.0091,68.899,68.9934,7300.0
2013-06-04 12:55:00,87.72,87.73,87.64,87.7,3500.0,69.0013,69.0091,68.9384,68.9855,3500.0
2013-06-04 13:00:00,87.72,87.75,87.66,87.75,3800.0,69.0013,69.0249,68.9541,69.0249,3800.0
2013-06-04 13:05:00,87.72,87.83,87.71,87.81,6000.0,69.0013,69.0878,68.9934,69.0721,6000.0
2013-06-04 13:10:00,87.85,87.85,87.8,87.85,4200.0,69.1035,69.1035,69.0642,69.1035,4200.0
2013-06-04 13:15:00,87.84,87.86,87.81,87.86,2000.0,69.0957,69.1114,69.0721,69.1114,2000.0
2013-06-04 13:20:00,87.83,87.83,87.73,87.73,2900.0,69.0878,69.0878,69.0091,69.0091,2900.0
2013-06-04 13:25:00,87.76,87.76,87.32,87.42,11500.0,69.0327,69.0327,68.6866,68.7653,11500.0
2013-06-04 13:30:00,87.37,87.46,87.3,87.46,6400.0,68.726,68.7968,68.6709,68.7968,6400.0
2013-06-04 13:35:00,87.46,87.47,87.28,87.28,4700.0,68.7968,68.8046,68.6552,68.6552,4700.0
2013-06-04 13:40:00,87.34,87.34,87.32,87.34,2000.0,68.7024,68.7024,68.6866,68.7024,2000.0
2013-06-04 13:45:00,87.34,87.34,87.2,87.25,6900.0,68.7024,68.7024,68.5922,68.6316,6900.0
2013-06-04 13:50:00,87.25,87.36,87.25,87.27,6400.0,68.6316,68.7181,68.6316,68.6473,6400.0
2013-06-04 13:55:00,87.29,87.39,87.22,87.36,6200.0,68.663,68.7417,68.608,68.7181,6200.0
2013-06-04 14:00:00,87.37,87.4,87.17,87.2,6800.0,68.726,68.7496,68.5686,68.5922,6800.0
2013-06-04 14:05:00,87.2,87.25,87.09,87.1,6500.0,68.5922,68.6316,68.5057,68.5136,6500.0
2013-06-04 14:10:00,87.1,87.17,87.09,87.15,11400.0,68.5136,68.5686,68.5057,68.5529,11400.0
2013-06-04 14:15:00,87.15,87.17,87.12,87.16,7200.0,68.5529,68.5686,68.5293,68.5608,7200.0
2013-06-04 14:20:00,87.13,87.2,87.1,87.13,6800.0,68.5372,68.5922,68.5136,68.5372,6800.0
2013-06-04 14:25:00,87.08,87.22,87.07,87.2,5400.0,68.4978,68.608,68.49,68.5922,5400.0
2013-06-04 14:30:00,87.21,87.31,87.21,87.27,3300.0,68.6001,68.6788,68.6001,68.6473,3300.0
2013-06-04 14:35:00,87.23,87.32,87.23,87.32,3900.0,68.6158,68.6866,68.6158,68.6866,3900.0
2013-06-04 14:40:00,87.34,87.41,87.34,87.38,16200.0,68.7024,68.7574,68.7024,68.7338,16200.0
2013-06-04 14:45:00,87.38,87.38,87.31,87.33,9700.0,68.7338,68.7338,68.6788,68.6945,9700.0
2013-06-04 14:50:00,87.36,87.49,87.36,87.49,3900.0,68.7181,68.8204,68.7181,68.8204,3900.0
2013-06-04 14:55:00,87.46,87.46,87.28,87.38,3700.0,68.7968,68.7968,68.6552,68.7338,3700.0
2013-06-04 15:00:00,87.35,87.42,87.33,87.42,5700.0,68.7102,68.7653,68.6945,68.7653,5700.0
2013-06-04 15:05:00,87.4,87.55,87.4,87.4,6300.0,68.7496,68.8676,68.7496,68.7496,6300.0
2013-06-04 15:10:00,87.39,87.39,87.16,87.2,11500.0,68.7417,68.7417,68.5608,68.5922,11500.0
2013-06-04 15:15:00,87.16,87.26,87.11,87.16,8200.0,68.5608,68.6394,68.5214,68.5608,8200.0
2013-06-04 15:20:00,87.17,87.2,87.14,87.14,6500.0,68.5686,68.5922,68.545,68.545,6500.0
2013-06-04 15:25:00,87.13,87.28,87.13,87.25,10900.0,68.5372,68.6552,68.5372,68.6316,10900.0
2013-06-04 15:30:00,87.26,87.52,87.26,87.52,13900.0,68.6394,68.844,68.6394,68.844,13900.0
2013-06-04 15:35:00,87.51,87.53,87.47,87.5,12500.0,68.8361,68.8518,68.8046,68.8282,12500.0
2013-06-04 15:40:00,87.51,87.63,87.51,87.61,9600.0,68.8361,68.9305,68.8361,68.9148,9600.0
2013-06-04 15:45:00,87.61,87.61,87.37,87.41,15100.0,68.9148,68.9148,68.726,68.7574,15100.0
2013-06-04 15:50:00,87.41,87.49,87.35,87.46,25000.0,68.7574,68.8204,68.7102,68.7968,25000.0
2013-06-04 15:55:00,87.48,87.57,87.41,87.49,61300.0,68.8125,68.8833,68.7574,68.8204,61300.0
2013-06-05 09:30:00,87.16,87.57,87.07,87.25,13400.0,68.5608,68.8833,68.49,68.6316,13400.0
2013-06-05 09:35:00,87.41,87.41,87.17,87.22,900.0,68.7574,68.7574,68.5686,68.608,900.0
2013-06-05 09:40:00,87.32,87.32,86.89,87.12,7600.0,68.6866,68.6866,68.3484,68.5293,7600.0
2013-06-05 09:45:00,87.01,87.24,87.01,87.2,22000.0,68.4428,68.6237,68.4428,68.5922,22000.0
2013-06-05 09:50:00,87.2,87.21,86.99,87.06,16400.0,68.5922,68.6001,68.4271,68.4821,16400.0
2013-06-05 09:55:00,87.06,87.07,86.81,86.86,3300.0,68.4821,68.49,68.2855,68.3248,3300.0
2013-06-05 10:00:00,86.84,87.11,86.76,87.05,6600.0,68.3091,68.5214,68.2461,68.4743,6600.0
2013-06-05 10:05:00,87.08,87.13,86.78,86.87,8200.0,68.4978,68.5372,68.2619,68.3327,8200.0
2013-06-05 10:10:00,86.86,86.91,86.63,86.64,26100.0,68.3248,68.3641,68.1439,68.1517,26100.0
2013-06-05 10:15:00,86.64,86.64,86.26,86.32,6400.0,68.1517,68.1517,67.8528,67.9,6400.0
2013-06-05 10:20:00,86.34,86.57,86.32,86.55,8000.0,67.9158,68.0967,67.9,68.0809,8000.0
2013-06-05 10:25:00,86.53,86.69,86.48,86.68,6200.0,68.0652,68.1911,68.0259,68.1832,6200.0
2013-06-05 10:30:00,86.67,86.67,86.5,86.51,4100.0,68.1753,68.1753,68.0416,68.0495,4100.0
2013-06-05 10:35:00,86.49,86.54,86.3,86.49,8200.0,68.0338,68.0731,67.8843,68.0338,8200.0
2013-06-05 10:40:00,86.48,86.6,86.44,86.56,4700.0,68.0259,68.1203,67.9944,68.0888,4700.0
2013-06-05 10:45:00,86.52,86.55,86.46,86.47,5900.0,68.0573,68.0809,68.0102,68.018,5900.0
2013-06-05 10:50:00,86.48,86.51,86.42,86.48,3400.0,68.0259,68.0495,67.9787,68.0259,3400.0
2013-06-05 10:55:00,86.44,86.49,86.39,86.44,3000.0,67.9944,68.0338,67.9551,67.9944,3000.0
2013-06-05 11:00:00,86.41,86.41,86.24,86.24,2600.0,67.9708,67.9708,67.8371,67.8371,2600.0
2013-06-05 11:05:00,86.2,86.27,86.15,86.25,4700.0,67.8056,67.8607,67.7663,67.845,4700.0
2013-06-05 11:10:00,86.25,86.25,86.18,86.22,2700.0,67.845,67.845,67.7899,67.8214,2700.0
2013-06-05 11:15:00,86.21,86.27,86.17,86.22,11800.0,67.8135,67.8607,67.782,67.8214,11800.0
2013-06-05 11:20:00,86.2,86.23,86.09,86.23,6200.0,67.8056,67.8292,67.7191,67.8292,6200.0
2013-06-05 11:25:00,86.23,86.25,86.19,86.19,2800.0,67.8292,67.845,67.7978,67.7978,2800.0
2013-06-05 11:30:00,86.19,86.26,86.17,86.18,2000.0,67.7978,67.8528,67.782,67.7899,2000.0
2013-06-05 11:35:00,86.14,86.32,86.14,86.3,2400.0,67.7584,67.9,67.7584,67.8843,2400.0
2013-06-05 11:40:00,86.33,86.33,86.19,86.19,7900.0,67.9079,67.9079,67.7978,67.7978,7900.0
2013-06-05 11:45:00,86.13,86.22,86.12,86.13,6500.0,67.7506,67.8214,67.7427,67.7506,6500.0
2013-06-05 11:50:00,86.14,86.2,86.07,86.13,3000.0,67.7584,67.8056,67.7034,67.7506,3000.0
2013-06-05 11:55:00,86.15,86.15,85.9,85.95,8800.0,67.7663,67.7663,67.5697,67.609,8800.0
2013-06-05 12:00:00,85.97,86.07,85.93,85.93,3400.0,67.6247,67.7034,67.5933,67.5933,3400.0
2013-06-05 12:05:00,85.92,86.05,85.85,86.03,1800.0,67.5854,67.6876,67.5303,67.6719,1800.0
2013-06-05 12:10:00,86.03,86.08,86.01,86.01,2700.0,67.6719,67.7112,67.6562,67.6562,2700.0
2013-06-05 12:15:00,85.98,86.04,85.85,86.01,3400.0,67.6326,67.6798,67.5303,67.6562,3400.0
2013-06-05 12:20:00,86.06,86.11,86.01,86.11,2000.0,67.6955,67.7348,67.6562,67.7348,2000.0
2013-06-05 12:25:00,86.17,86.24,86.14,86.21,6500.0,67.782,67.8371,67.7584,67.8135,6500.0
2013-06-05 12:30:00,86.19,86.21,86.13,86.15,2900.0,67.7978,67.8135,67.7506,67.7663,2900.0
2013-06-05 12:35:00,86.14,86.18,86.02,86.13,3600.0,67.7584,67.7899,67.664,67.7506,3600.0
2013-06-05 12:40:00,86.07,86.1,85.95,86.01,1300.0,67.7034,67.727,67.609,67.6562,1300.0
2013-06-05 12:45:00,86.02,86.02,85.87,85.87,2300.0,67.664,67.664,67.5461,67.5461,2300.0
2013-06-05 12:50:00,85.88,85.93,85.85,85.85,500.0,67.5539,67.5933,67.5303,67.5303,500.0
2013-06-05 12:55:00,85.88,85.9,85.82,85.88,3100.0,67.5539,67.5697,67.5067,67.5539,3100.0
2013-06-05 13:00:00,85.85,86.01,85.79,85.96,5500.0,67.5303,67.6562,67.4831,67.6168,5500.0
2013-06-05 13:05:00,85.95,86.04,85.95,86.02,2700.0,67.609,67.6798,67.609,67.664,2700.0
2013-06-05 13:10:00,85.97,86.01,85.9,85.96,16900.0,67.6247,67.6562,67.5697,67.6168,16900.0
2013-06-05 13:15:00,85.97,85.97,85.75,85.76,56200.0,67.6247,67.6247,67.4517,67.4595,56200.0
2013-06-05 13:20:00,85.76,85.86,85.75,85.86,12300.0,67.4595,67.5382,67.4517,67.5382,12300.0
2013-06-05 13:25:00,85.84,85.98,85.84,85.88,1800.0,67.5225,67.6326,67.5225,67.5539,1800.0
2013-06-05 13:30:00,85.89,85.98,85.87,85.94,4000.0,67.5618,67.6326,67.5461,67.6011,4000.0
2013-06-05 13:35:00,85.92,85.96,85.87,85.96,4400.0,67.5854,67.6168,67.5461,67.6168,4400.0
2013-06-05 13:40:00,85.96,86.11,85.95,86.01,9500.0,67.6168,67.7348,67.609,67.6562,9500.0
2013-06-05 13:45:00,86.01,86.01,85.86,85.9,5500.0,67.6562,67.6562,67.5382,67.5697,5500.0
2013-06-05 13:50:00,85.85,85.91,85.85,85.89,2100.0,67.5303,67.5775,67.5303,67.5618,2100.0
2013-06-05 13:55:00,85.88,85.88,85.81,85.86,2400.0,67.5539,67.5539,67.4989,67.5382,2400.0
2013-06-05 14:00:00,85.87,85.95,85.8,85.9,3700.0,67.5461,67.609,67.491,67.5697,3700.0
2013-06-05 14:05:00,85.88,85.92,85.84,85.88,2400.0,67.5539,67.5854,67.5225,67.5539,2400.0
2013-06-05 14:10:00,85.86,85.86,85.71,85.78,5000.0,67.5382,67.5382,67.4202,67.4753,5000.0
2013-06-05 14:15:00,85.77,85.77,85.7,85.72,5100.0,67.4674,67.4674,67.4123,67.4281,5100.0
2013-06-05 14:20:00,85.71,85.71,85.55,85.55,7600.0,67.4202,67.4202,67.2943,67.2943,7600.0
2013-06-05 14:25:00,85.54,85.62,85.51,85.53,5500.0,67.2865,67.3494,67.2629,67.2786,5500.0
2013-06-05 14:30:00,85.52,85.58,85.45,85.58,8100.0,67.2707,67.3179,67.2157,67.3179,8100.0
2013-06-05 14:35:00,85.62,85.91,85.62,85.91,2500.0,67.3494,67.5775,67.3494,67.5775,2500.0
2013-06-05 14:40:00,85.94,86.0,85.84,85.99,6000.0,67.6011,67.6483,67.5225,67.6404,6000.0
2013-06-05 14:45:00,86.02,86.04,85.89,85.91,4600.0,67.664,67.6798,67.5618,67.5775,4600.0
2013-06-05 14:50:00,85.99,86.12,85.88,85.89,8400.0,67.6404,67.7427,67.5539,67.5618,8400.0
2013-06-05 14:55:00,85.86,86.01,85.86,85.98,2200.0,67.5382,67.6562,67.5382,67.6326,2200.0
2013-06-05 15:00:00,86.0,86.02,85.8,85.8,3700.0,67.6483,67.664,67.491,67.491,3700.0
2013-06-05 15:05:00,85.84,85.92,85.79,85.79,4100.0,67.5225,67.5854,67.4831,67.4831,4100.0
2013-06-05 15:10:00,85.79,85.91,85.79,85.91,2300.0,67.4831,67.5775,67.4831,67.5775,2300.0
2013-06-05 15:15:00,85.9,86.03,85.86,86.0,5700.0,67.5697,67.6719,67.5382,67.6483,5700.0
2013-06-05 15:20:00,85.95,86.01,85.85,86.0,2700.0,67.609,67.6562,67.5303,67.6483,2700.0
2013-06-05 15:25:00,86.01,86.06,86.0,86.06,3300.0,67.6562,67.6955,67.6483,67.6955,3300.0
2013-06-05 15:30:00,86.05,86.06,85.86,85.92,4200.0,67.6876,67.6955,67.5382,67.5854,4200.0
2013-06-05 15:35:00,85.93,86.13,85.89,86.01,7700.0,67.5933,67.7506,67.5618,67.6562,7700.0
2013-06-05 15:40:00,86.0,86.02,85.85,85.89,10300.0,67.6483,67.664,67.5303,67.5618,10300.0
2013-06-05 15:45:00,85.91,86.06,85.86,85.87,11200.0,67.5775,67.6955,67.5382,67.5461,11200.0
2013-06-05 15:50:00,85.86,85.91,85.71,85.73,37100.0,67.5382,67.5775,67.4202,67.4359,37100.0
2013-06-05 15:55:00,85.7,85.87,85.64,85.67,26100.0,67.4123,67.5461,67.3651,67.3887,26100.0
2013-06-06 09:30:00,85.66,85.76,85.16,85.65,21900.0,67.3809,67.4595,66.9876,67.373,21900.0
2013-06-06 09:35:00,85.74,86.17,85.74,86.06,12400.0,67.4438,67.782,67.4438,67.6955,12400.0
2013-06-06 09:40:00,86.14,86.18,85.75,85.83,8500.0,67.7584,67.7899,67.4517,67.5146,8500.0
2013-06-06 09:45:00,85.71,85.87,85.66,85.74,8900.0,67.4202,67.5461,67.3809,67.4438,8900.0
2013-06-06 09:50:00,85.73,85.73,85.36,85.42,11200.0,67.4359,67.4359,67.1449,67.1921,11200.0
2013-06-06 09:55:00,85.37,85.77,85.37,85.76,13500.0,67.1527,67.4674,67.1527,67.4595,13500.0
2013-06-06 10:00:00,85.76,85.83,85.39,85.39,10900.0,67.4595,67.5146,67.1685,67.1685,10900.0
2013-06-06 10:05:00,85.4,85.53,85.36,85.45,7900.0,67.1763,67.2786,67.1449,67.2157,7900.0
2013-06-06 10:10:00,85.46,85.46,85.29,85.29,3900.0,67.2235,67.2235,67.0898,67.0898,3900.0
2013-06-06 10:15:00,85.29,85.45,85.25,85.43,4800.0,67.0898,67.2157,67.0584,67.1999,4800.0
2013-06-06 10:20:00,85.46,85.58,85.27,85.29,12400.0,67.2235,67.3179,67.0741,67.0898,12400.0
2013-06-06 10:25:00,85.36,85.42,85.18,85.42,3700.0,67.1449,67.1921,67.0033,67.1921,3700.0
2013-06-06 10:30:00,85.42,85.5,85.32,85.42,10200.0,67.1921,67.255,67.1134,67.1921,10200.0
2013-06-06 10:35:00,85.43,85.43,85.22,85.22,3600.0,67.1999,67.1999,67.0348,67.0348,3600.0
2013-06-06 10:40:00,85.23,85.49,85.1,85.46,12100.0,67.0426,67.2471,66.9404,67.2235,12100.0
2013-06-06 10:45:00,85.43,85.5,85.39,85.42,6100.0,67.1999,67.255,67.1685,67.1921,6100.0
2013-06-06 10:50:00,85.45,85.45,85.31,85.42,2300.0,67.2157,67.2157,67.1056,67.1921,2300.0
2013-06-06 10:55:00,85.47,85.51,85.39,85.47,9500.0,67.2314,67.2629,67.1685,67.2314,9500.0
2013-06-06 11:00:00,85.46,85.49,85.38,85.41,6400.0,67.2235,67.2471,67.1606,67.1842,6400.0
2013-06-06 11:05:00,85.44,85.47,85.39,85.42,5900.0,67.2078,67.2314,67.1685,67.1921,5900.0
2013-06-06 11:10:00,85.45,85.5,85.42,85.42,5300.0,67.2157,67.255,67.1921,67.1921,5300.0
2013-06-06 11:15:00,85.42,85.57,85.4,85.57,3000.0,67.1921,67.3101,67.1763,67.3101,3000.0
2013-06-06 11:20:00,85.52,85.58,85.5,85.57,4500.0,67.2707,67.3179,67.255,67.3101,4500.0
2013-06-06 11:25:00,85.59,85.61,85.51,85.53,19400.0,67.3258,67.3415,67.2629,67.2786,19400.0
2013-06-06 11:30:00,85.53,85.59,85.49,85.55,12200.0,67.2786,67.3258,67.2471,67.2943,12200.0
2013-06-06 11:35:00,85.56,85.74,85.55,85.68,8500.0,67.3022,67.4438,67.2943,67.3966,8500.0
2013-06-06 11:40:00,85.67,85.68,85.6,85.61,4400.0,67.3887,67.3966,67.3337,67.3415,4400.0
2013-06-06 11:45:00,85.6,85.61,85.56,85.58,1300.0,67.3337,67.3415,67.3022,67.3179,1300.0
2013-06-06 11:50:00,85.61,85.63,85.58,85.61,6100.0,67.3415,67.3573,67.3179,67.3415,6100.0
2013-06-06 11:55:00,85.58,85.62,85.39,85.49,8000.0,67.3179,67.3494,67.1685,67.2471,8000.0
2013-06-06 12:00:00,85.38,85.48,85.29,85.29,2500.0,67.1606,67.2393,67.0898,67.0898,2500.0
2013-06-06 12:05:00,85.34,85.46,85.31,85.36,1900.0,67.1292,67.2235,67.1056,67.1449,1900.0
2013-06-06 12:10:00,85.35,85.42,85.33,85.35,2800.0,67.137,67.1921,67.1213,67.137,2800.0
2013-06-06 12:15:00,85.32,85.46,85.32,85.41,1900.0,67.1134,67.2235,67.1134,67.1842,1900.0
2013-06-06 12:20:00,85.36,85.45,85.29,85.31,2900.0,67.1449,67.2157,67.0898,67.1056,2900.0
2013-06-06 12:25:00,85.25,85.25,84.98,85.18,3200.0,67.0584,67.0584,66.846,67.0033,3200.0
2013-06-06 12:30:00,85.19,85.23,85.13,85.23,900.0,67.0112,67.0426,66.964,67.0426,900.0
2013-06-06 12:35:00,85.27,85.36,85.27,85.27,1600.0,67.0741,67.1449,67.0741,67.0741,1600.0
2013-06-06 12:40:00,85.27,85.44,85.24,85.44,1200.0,67.0741,67.2078,67.0505,67.2078,1200.0
2013-06-06 12:45:00,85.44,85.46,85.26,85.43,2500.0,67.2078,67.2235,67.0662,67.1999,2500.0
2013-06-06 12:50:00,85.38,85.41,85.23,85.29,3500.0,67.1606,67.1842,67.0426,67.0898,3500.0
2013-06-06 12:55:00,85.34,85.44,85.28,85.36,2500.0,67.1292,67.2078,67.082,67.1449,2500.0
2013-06-06 13:00:00,85.47,85.49,85.41,85.41,4000.0,67.2314,67.2471,67.1842,67.1842,4000.0
2013-06-06 13:05:00,85.44,85.53,85.41,85.41,11600.0,67.2078,67.2786,67.1842,67.1842,11600.0
2013-06-06 13:10:00,85.39,85.48,85.35,85.39,15800.0,67.1685,67.2393,67.137,67.1685,15800.0
2013-06-06 13:15:00,85.36,85.47,85.36,85.42,9600.0,67.1449,67.2314,67.1449,67.1921,9600.0
2013-06-06 13:20:00,85.39,85.42,85.28,85.32,2000.0,67.1685,67.1921,67.082,67.1134,2000.0
2013-06-06 13:25:00,85.3,85.4,85.22,85.34,4300.0,67.0977,67.1763,67.0348,67.1292,4300.0
2013-06-06 13:30:00,85.39,85.47,85.35,85.45,5200.0,67.1685,67.2314,67.137,67.2157,5200.0
2013-06-06 13:35:00,85.47,85.47,85.4,85.42,5500.0,67.2314,67.2314,67.1763,67.1921,5500.0
2013-06-06 13:40:00,85.39,85.44,85.35,85.42,6800.0,67.1685,67.2078,67.137,67.1921,6800.0
2013-06-06 13:45:00,85.46,85.48,85.39,85.39,6200.0,67.2235,67.2393,67.1685,67.1685,6200.0
2013-06-06 13:50:00,85.41,85.41,85.31,85.35,4800.0,67.1842,67.1842,67.1056,67.137,4800.0
2013-06-06 13:55:00,85.36,85.38,85.28,85.34,7000.0,67.1449,67.1606,67.082,67.1292,7000.0
2013-06-06 14:00:00,85.34,85.38,85.22,85.23,4500.0,67.1292,67.1606,67.0348,67.0426,4500.0
2013-06-06 14:05:00,85.25,85.42,85.23,85.36,5500.0,67.0584,67.1921,67.0426,67.1449,5500.0
2013-06-06 14:10:00,85.38,85.45,85.38,85.39,4500.0,67.1606,67.2157,67.1606,67.1685,4500.0
2013-06-06 14:15:00,85.37,85.43,85.32,85.37,2600.0,67.1527,67.1999,67.1134,67.1527,2600.0
2013-06-06 14:20:00,85.36,85.39,85.31,85.36,7400.0,67.1449,67.1685,67.1056,67.1449,7400.0
2013-06-06 14:25:00,85.38,85.52,85.36,85.49,7400.0,67.1606,67.2707,67.1449,67.2471,7400.0
2013-06-06 14:30:00,85.51,85.52,85.31,85.34,16500.0,67.2629,67.2707,67.1056,67.1292,16500.0
2013-06-06 14:35:00,85.37,85.44,85.35,85.36,6100.0,67.1527,67.2078,67.137,67.1449,6100.0
2013-06-06 14:40:00,85.36,85.4,85.33,85.33,6100.0,67.1449,67.1763,67.1213,67.1213,6100.0
2013-06-06 14:45:00,85.34,85.4,85.33,85.36,13000.0,67.1292,67.1763,67.1213,67.1449,13000.0
2013-06-06 14:50:00,85.39,85.42,85.28,85.28,15800.0,67.1685,67.1921,67.082,67.082,15800.0
2013-06-06 14:55:00,85.3,85.36,85.28,85.32,4800.0,67.0977,67.1449,67.082,67.1134,4800.0
2013-06-06 15:00:00,85.3,85.36,85.25,85.29,6400.0,67.0977,67.1449,67.0584,67.0898,6400.0
2013-06-06 15:05:00,85.32,85.33,85.19,85.2,6000.0,67.1134,67.1213,67.0112,67.019,6000.0
2013-06-06 15:10:00,85.21,85.25,85.18,85.18,4800.0,67.0269,67.0584,67.0033,67.0033,4800.0
2013-06-06 15:15:00,85.19,85.25,85.14,85.19,7900.0,67.0112,67.0584,66.9718,67.0112,7900.0
2013-06-06 15:20:00,85.22,85.32,85.2,85.28,11300.0,67.0348,67.1134,67.019,67.082,11300.0
2013-06-06 15:25:00,85.29,85.29,85.19,85.24,16900.0,67.0898,67.0898,67.0112,67.0505,16900.0
2013-06-06 15:30:00,85.23,85.42,85.22,85.33,20900.0,67.0426,67.1921,67.0348,67.1213,20900.0
2013-06-06 15:35:00,85.33,85.34,85.27,85.27,19600.0,67.1213,67.1292,67.0741,67.0741,19600.0
2013-06-06 15:40:00,85.28,85.3,85.23,85.26,12300.0,67.082,67.0977,67.0426,67.0662,12300.0
2013-06-06 15:45:00,85.27,85.33,85.24,85.31,27000.0,67.0741,67.1213,67.0505,67.1056,27000.0
2013-06-06 15:50:00,85.31,85.44,85.3,85.44,37200.0,67.1056,67.2078,67.0977,67.2078,37200.0
2013-06-06 15:55:00,85.44,85.47,85.36,85.4,84400.0,67.2078,67.2314,67.1449,67.1763,84400.0
2013-06-07 09:30:00,85.97,86.12,85.7,86.02,17700.0,67.6247,67.7427,67.4123,67.664,17700.0
2013-06-07 09:35:00,86.11,86.22,85.76,85.9,7000.0,67.7348,67.8214,67.4595,67.5697,7000.0
2013-06-07 09:40:00,85.9,85.95,85.76,85.81,3300.0,67.5697,67.609,67.4595,67.4989,3300.0
2013-06-07 09:45:00,85.8,85.96,85.69,85.88,14100.0,67.491,67.6168,67.4045,67.5539,14100.0
2013-06-07 09:50:00,85.83,86.06,85.77,86.0,14600.0,67.5146,67.6955,67.4674,67.6483,14600.0
2013-06-07 09:55:00,86.03,86.05,85.92,86.03,6600.0,67.6719,67.6876,67.5854,67.6719,6600.0
2013-06-07 10:00:00,86.04,86.23,86.03,86.16,15200.0,67.6798,67.8292,67.6719,67.7742,15200.0
2013-06-07 10:05:00,86.2,86.39,86.16,86.35,9400.0,67.8056,67.9551,67.7742,67.9236,9400.0
2013-06-07 10:10:00,86.38,86.53,86.33,86.4,7300.0,67.9472,68.0652,67.9079,67.963,7300.0
2013-06-07 10:15:00,86.43,86.52,86.31,86.39,50400.0,67.9866,68.0573,67.8922,67.9551,50400.0
2013-06-07 10:20:00,86.4,86.68,86.37,86.63,4400.0,67.963,68.1832,67.9394,68.1439,4400.0
2013-06-07 10:25:00,86.71,86.79,86.58,86.65,81400.0,68.2068,68.2697,68.1045,68.1596,81400.0
2013-06-07 10:30:00,86.64,86.66,86.36,86.52,8000.0,68.1517,68.1675,67.9315,68.0573,8000.0
2013-06-07 10:35:00,86.52,86.68,86.52,86.61,9000.0,68.0573,68.1832,68.0573,68.1281,9000.0
2013-06-07 10:40:00,86.64,86.69,86.58,86.61,6900.0,68.1517,68.1911,68.1045,68.1281,6900.0
2013-06-07 10:45:00,86.63,86.71,86.57,86.58,5900.0,68.1439,68.2068,68.0967,68.1045,5900.0
2013-06-07 10:50:00,86.63,86.68,86.59,86.64,3200.0,68.1439,68.1832,68.1124,68.1517,3200.0
2013-06-07 10:55:00,86.67,86.68,86.54,86.63,12800.0,68.1753,68.1832,68.0731,68.1439,12800.0
2013-06-07 11:00:00,86.58,86.86,86.58,86.86,6300.0,68.1045,68.3248,68.1045,68.3248,6300.0
2013-06-07 11:05:00,86.87,86.91,86.67,86.72,10200.0,68.3327,68.3641,68.1753,68.2147,10200.0
2013-06-07 11:10:00,86.66,86.67,86.59,86.59,3200.0,68.1675,68.1753,68.1124,68.1124,3200.0
2013-06-07 11:15:00,86.6,86.76,86.6,86.76,4700.0,68.1203,68.2461,68.1203,68.2461,4700.0
2013-06-07 11:20:00,86.79,86.91,86.75,86.85,5100.0,68.2697,68.3641,68.2383,68.3169,5100.0
2013-06-07 11:25:00,86.86,86.9,86.83,86.85,4800.0,68.3248,68.3563,68.3012,68.3169,4800.0
2013-06-07 11:30:00,86.9,86.91,86.8,86.83,7000.0,68.3563,68.3641,68.2776,68.3012,7000.0
2013-06-07 11:35:00,86.8,86.86,86.73,86.85,10800.0,68.2776,68.3248,68.2225,68.3169,10800.0
2013-06-07 11:40:00,86.84,86.97,86.83,86.83,15000.0,68.3091,68.4113,68.3012,68.3012,15000.0
2013-06-07 11:45:00,86.9,86.9,86.63,86.67,26700.0,68.3563,68.3563,68.1439,68.1753,26700.0
2013-06-07 11:50:00,86.71,86.89,86.68,86.81,6100.0,68.2068,68.3484,68.1832,68.2855,6100.0
2013-06-07 11:55:00,86.9,86.9,86.8,86.82,2400.0,68.3563,68.3563,68.2776,68.2933,2400.0
2013-06-07 12:00:00,86.77,86.8,86.59,86.66,8800.0,68.254,68.2776,68.1124,68.1675,8800.0
2013-06-07 12:05:00,86.63,86.7,86.53,86.64,21300.0,68.1439,68.1989,68.0652,68.1517,21300.0
2013-06-07 12:10:00,86.59,86.66,86.57,86.59,4600.0,68.1124,68.1675,68.0967,68.1124,4600.0
2013-06-07 12:15:00,86.67,86.7,86.57,86.7,8600.0,68.1753,68.1989,68.0967,68.1989,8600.0
2013-06-07 12:20:00,86.65,86.73,86.64,86.67,7600.0,68.1596,68.2225,68.1517,68.1753,7600.0
2013-06-07 12:25:00,86.72,86.74,86.64,86.69,3900.0,68.2147,68.2304,68.1517,68.1911,3900.0
2013-06-07 12:30:00,86.74,86.74,86.59,86.65,5500.0,68.2304,68.2304,68.1124,68.1596,5500.0
2013-06-07 12:35:00,86.66,86.7,86.55,86.58,15300.0,68.1675,68.1989,68.0809,68.1045,15300.0
2013-06-07 12:40:00,86.59,86.6,86.44,86.5,6800.0,68.1124,68.1203,67.9944,68.0416,6800.0
2013-06-07 12:45:00,86.49,86.52,86.39,86.49,2500.0,68.0338,68.0573,67.9551,68.0338,2500.0
2013-06-07 12:50:00,86.55,86.6,86.5,86.58,5400.0,68.0809,68.1203,68.0416,68.1045,5400.0
2013-06-07 12:55:00,86.58,86.6,86.51,86.56,4500.0,68.1045,68.1203,68.0495,68.0888,4500.0
2013-06-07 13:00:00,86.58,86.62,86.51,86.56,6100.0,68.1045,68.136,68.0495,68.0888,6100.0
2013-06-07 13:05:00,86.57,86.59,86.53,86.57,5300.0,68.0967,68.1124,68.0652,68.0967,5300.0
2013-06-07 13:10:00,86.56,86.62,86.53,86.53,6500.0,68.0888,68.136,68.0652,68.0652,6500.0
2013-06-07 13:15:00,86.55,86.62,86.54,86.6,2000.0,68.0809,68.136,68.0731,68.1203,2000.0
2013-06-07 13:20:00,86.62,86.62,86.5,86.51,29400.0,68.136,68.136,68.0416,68.0495,29400.0
2013-06-07 13:25:00,86.51,86.51,86.42,86.45,6400.0,68.0495,68.0495,67.9787,68.0023,6400.0
2013-06-07 13:30:00,86.47,86.52,86.4,86.41,9800.0,68.018,68.0573,67.963,67.9708,9800.0
2013-06-07 13:35:00,86.42,86.49,86.42,86.44,3900.0,67.9787,68.0338,67.9787,67.9944,3900.0
2013-06-07 13:40:00,86.45,86.46,86.38,86.41,3500.0,68.0023,68.0102,67.9472,67.9708,3500.0
2013-06-07 13:45:00,86.42,86.5,86.37,86.47,2400.0,67.9787,68.0416,67.9394,68.018,2400.0
2013-06-07 13:50:00,86.48,86.5,86.4,86.46,5100.0,68.0259,68.0416,67.963,68.0102,5100.0
2013-06-07 13:55:00,86.46,86.52,86.38,86.38,6000.0,68.0102,68.0573,67.9472,67.9472,6000.0
2013-06-07 14:00:00,86.41,86.55,86.36,86.42,7500.0,67.9708,68.0809,67.9315,67.9787,7500.0
2013-06-07 14:05:00,86.42,86.45,86.35,86.42,4200.0,67.9787,68.0023,67.9236,67.9787,4200.0
2013-06-07 14:10:00,86.42,86.42,86.28,86.28,7900.0,67.9787,67.9787,67.8686,67.8686,7900.0
2013-06-07 14:15:00,86.27,86.3,86.26,86.27,4700.0,67.8607,67.8843,67.8528,67.8607,4700.0
2013-06-07 14:20:00,86.27,86.29,86.09,86.1,8600.0,67.8607,67.8764,67.7191,67.727,8600.0
2013-06-07 14:25:00,86.1,86.24,85.99,86.2,8500.0,67.727,67.8371,67.6404,67.8056,8500.0
2013-06-07 14:30:00,86.2,86.21,86.1,86.2,5100.0,67.8056,67.8135,67.727,67.8056,5100.0
2013-06-07 14:35:00,86.21,86.25,86.15,86.19,3500.0,67.8135,67.845,67.7663,67.7978,3500.0
2013-06-07 14:40:00,86.19,86.2,86.06,86.2,5400.0,67.7978,67.8056,67.6955,67.8056,5400.0
2013-06-07 14:45:00,86.18,86.3,86.05,86.24,5600.0,67.7899,67.8843,67.6876,67.8371,5600.0
2013-06-07 14:50:00,86.26,86.49,86.24,86.41,4400.0,67.8528,68.0338,67.8371,67.9708,4400.0
2013-06-07 14:55:00,86.39,86.48,86.34,86.34,3700.0,67.9551,68.0259,67.9158,67.9158,3700.0
2013-06-07 15:00:00,86.34,86.36,86.2,86.21,24400.0,67.9158,67.9315,67.8056,67.8135,24400.0
2013-06-07 15:05:00,86.24,86.27,86.15,86.2,11000.0,67.8371,67.8607,67.7663,67.8056,11000.0
2013-06-07 15:10:00,86.2,86.3,86.19,86.19,22800.0,67.8056,67.8843,67.7978,67.7978,22800.0
2013-06-07 15:15:00,86.21,86.27,86.16,86.18,39100.0,67.8135,67.8607,67.7742,67.7899,39100.0
2013-06-07 15:20:00,86.16,86.25,86.11,86.22,45900.0,67.7742,67.845,67.7348,67.8214,45900.0
2013-06-07 15:25:00,86.2,86.37,86.2,86.37,26600.0,67.8056,67.9394,67.8056,67.9394,26600.0
2013-06-07 15:30:00,86.42,86.42,86.32,86.35,32300.0,67.9787,67.9787,67.9,67.9236,32300.0
2013-06-07 15:35:00,86.34,86.38,86.31,86.34,21300.0,67.9158,67.9472,67.8922,67.9158,21300.0
2013-06-07 15:40:00,86.35,86.38,86.32,86.36,29300.0,67.9236,67.9472,67.9,67.9315,29300.0
2013-06-07 15:45:00,86.36,86.4,86.29,86.35,99800.0,67.9315,67.963,67.8764,67.9236,99800.0
2013-06-07 15:50:00,86.36,86.59,86.34,86.5,73900.0,67.9315,68.1124,67.9158,68.0416,73900.0
2013-06-07 15:55:00,86.5,86.61,86.35,86.35,111700.0,68.0416,68.1281,67.9236,67.9236,111700.0
2013-06-10 09:30:00,86.84,86.84,86.34,86.34,12600.0,68.3091,68.3091,67.9158,67.9158,12600.0
2013-06-10 09:35:00,86.36,86.96,86.35,86.81,17700.0,67.9315,68.4035,67.9236,68.2855,17700.0
2013-06-10 09:40:00,86.8,86.85,86.59,86.75,8300.0,68.2776,68.3169,68.1124,68.2383,8300.0
2013-06-10 09:45:00,86.68,86.75,86.45,86.71,5000.0,68.1832,68.2383,68.0023,68.2068,5000.0
2013-06-10 09:50:00,86.71,86.84,86.69,86.72,8300.0,68.2068,68.3091,68.1911,68.2147,8300.0
2013-06-10 09:55:00,86.76,86.84,86.68,86.71,32600.0,68.2461,68.3091,68.1832,68.2068,32600.0
2013-06-10 10:00:00,86.77,86.8,86.54,86.63,7700.0,68.254,68.2776,68.0731,68.1439,7700.0
2013-06-10 10:05:00,86.63,86.78,86.59,86.75,5700.0,68.1439,68.2619,68.1124,68.2383,5700.0
2013-06-10 10:10:00,86.75,86.75,86.54,86.56,5400.0,68.2383,68.2383,68.0731,68.0888,5400.0
2013-06-10 10:15:00,86.56,86.59,86.51,86.52,7800.0,68.0888,68.1124,68.0495,68.0573,7800.0
2013-06-10 10:20:00,86.53,86.79,86.53,86.69,5900.0,68.0652,68.2697,68.0652,68.1911,5900.0
2013-06-10 10:25:00,86.76,86.96,86.76,86.84,8800.0,68.2461,68.4035,68.2461,68.3091,8800.0
2013-06-10 10:30:00,86.82,86.86,86.71,86.8,9200.0,68.2933,68.3248,68.2068,68.2776,9200.0
2013-06-10 10:35:00,86.78,86.93,86.71,86.91,6900.0,68.2619,68.3799,68.2068,68.3641,6900.0
2013-06-10 10:40:00,86.91,86.94,86.86,86.89,7500.0,68.3641,68.3877,68.3248,68.3484,7500.0
2013-06-10 10:45:00,86.86,86.86,86.66,86.7,4800.0,68.3248,68.3248,68.1675,68.1989,4800.0
2013-06-10 10:50:00,86.73,86.8,86.73,86.73,3800.0,68.2225,68.2776,68.2225,68.2225,3800.0
2013-06-10 10:55:00,86.71,86.77,86.57,86.66,5700.0,68.2068,68.254,68.0967,68.1675,5700.0
2013-06-10 11:00:00,86.72,86.79,86.71,86.72,4500.0,68.2147,68.2697,68.2068,68.2147,4500.0
2013-06-10 11:05:00,86.7,86.91,86.7,86.88,7400.0,68.1989,68.3641,68.1989,68.3405,7400.0
2013-06-10 11:10:00,86.89,86.98,86.85,86.98,2400.0,68.3484,68.4192,68.3169,68.4192,2400.0
2013-06-10 11:15:00,86.98,86.98,86.78,86.82,7300.0,68.4192,68.4192,68.2619,68.2933,7300.0
2013-06-10 11:20:00,86.79,86.81,86.75,86.81,4300.0,68.2697,68.2855,68.2383,68.2855,4300.0
2013-06-10 11:25:00,86.78,86.87,86.7,86.75,5700.0,68.2619,68.3327,68.1989,68.2383,5700.0
2013-06-10 11:30:00,86.74,86.76,86.67,86.73,6400.0,68.2304,68.2461,68.1753,68.2225,6400.0
2013-06-10 11:35:00,86.68,86.82,86.68,86.7,3200.0,68.1832,68.2933,68.1832,68.1989,3200.0
2013-06-10 11:40:00,86.75,86.81,86.75,86.81,2600.0,68.2383,68.2855,68.2383,68.2855,2600.0
2013-06-10 11:45:00,86.82,86.88,86.78,86.82,2300.0,68.2933,68.3405,68.2619,68.2933,2300.0
2013-06-10 11:50:00,86.81,86.82,86.58,86.58,24700.0,68.2855,68.2933,68.1045,68.1045,24700.0
2013-06-10 11:55:00,86.58,86.59,86.47,86.54,5700.0,68.1045,68.1124,68.018,68.0731,5700.0
2013-06-10 12:00:00,86.57,86.63,86.53,86.56,3400.0,68.0967,68.1439,68.0652,68.0888,3400.0
2013-06-10 12:05:00,86.62,86.72,86.59,86.59,1400.0,68.136,68.2147,68.1124,68.1124,1400.0
2013-06-10 12:10:00,86.6,86.75,86.6,86.75,1500.0,68.1203,68.2383,68.1203,68.2383,1500.0
2013-06-10 12:15:00,86.73,86.73,86.67,86.73,2300.0,68.2225,68.2225,68.1753,68.2225,2300.0
2013-06-10 12:20:00,86.72,86.82,86.7,86.77,2500.0,68.2147,68.2933,68.1989,68.254,2500.0
2013-06-10 12:25:00,86.78,86.78,86.62,86.65,6700.0,68.2619,68.2619,68.136,68.1596,6700.0
2013-06-10 12:30:00,86.66,86.66,86.52,86.52,8300.0,68.1675,68.1675,68.0573,68.0573,8300.0
2013-06-10 12:35:00,86.5,86.57,86.5,86.55,3300.0,68.0416,68.0967,68.0416,68.0809,3300.0
2013-06-10 12:40:00,86.52,86.59,86.46,86.56,6900.0,68.0573,68.1124,68.0102,68.0888,6900.0
2013-06-10 12:45:00,86.59,86.61,86.54,86.54,1500.0,68.1124,68.1281,68.0731,68.0731,1500.0
2013-06-10 12:50:00,86.53,86.53,86.43,86.5,2400.0,68.0652,68.0652,67.9866,68.0416,2400.0
2013-06-10 12:55:00,86.5,86.59,86.49,86.53,1800.0,68.0416,68.1124,68.0338,68.0652,1800.0
2013-06-10 13:00:00,86.45,86.59,86.45,86.58,2500.0,68.0023,68.1124,68.0023,68.1045,2500.0
2013-06-10 13:05:00,86.57,86.58,86.5,86.5,2500.0,68.0967,68.1045,68.0416,68.0416,2500.0
2013-06-10 13:10:00,86.49,86.49,86.4,86.45,3700.0,68.0338,68.0338,67.963,68.0023,3700.0
2013-06-10 13:15:00,86.4,86.49,86.4,86.49,1100.0,67.963,68.0338,67.963,68.0338,1100.0
2013-06-10 13:20:00,86.5,86.56,86.49,86.52,1600.0,68.0416,68.0888,68.0338,68.0573,1600.0
2013-06-10 13:25:00,86.52,86.55,86.39,86.39,9800.0,68.0573,68.0809,67.9551,67.9551,9800.0
2013-06-10 13:30:00,86.42,86.43,86.36,86.41,2700.0,67.9787,67.9866,67.9315,67.9708,2700.0
2013-06-10 13:35:00,86.38,86.42,86.34,86.4,3000.0,67.9472,67.9787,67.9158,67.963,3000.0
2013-06-10 13:40:00,86.4,86.44,86.37,86.4,3800.0,67.963,67.9944,67.9394,67.963,3800.0
2013-06-10 13:45:00,86.4,86.46,86.4,86.4,6800.0,67.963,68.0102,67.963,67.963,6800.0
2013-06-10 13:50:00,86.37,86.37,86.26,86.31,6600.0,67.9394,67.9394,67.8528,67.8922,6600.0
2013-06-10 13:55:00,86.31,86.36,86.27,86.36,2300.0,67.8922,67.9315,67.8607,67.9315,2300.0
2013-06-10 14:00:00,86.32,86.35,86.21,86.26,15900.0,67.9,67.9236,67.8135,67.8528,15900.0
2013-06-10 14:05:00,86.27,86.34,86.24,86.29,6000.0,67.8607,67.9158,67.8371,67.8764,6000.0
2013-06-10 14:10:00,86.28,86.28,86.16,86.22,5000.0,67.8686,67.8686,67.7742,67.8214,5000.0
2013-06-10 14:15:00,86.22,86.27,86.19,86.2,10300.0,67.8214,67.8607,67.7978,67.8056,10300.0
2013-06-10 14:20:00,86.2,86.26,86.2,86.24,2900.0,67.8056,67.8528,67.8056,67.8371,2900.0
2013-06-10 14:25:00,86.25,86.31,86.22,86.22,8300.0,67.845,67.8922,67.8214,67.8214,8300.0
2013-06-10 14:30:00,86.21,86.35,86.21,86.33,2700.0,67.8135,67.9236,67.8135,67.9079,2700.0
2013-06-10 14:35:00,86.32,86.37,86.28,86.36,2000.0,67.9,67.9394,67.8686,67.9315,2000.0
2013-06-10 14:40:00,86.36,86.36,86.24,86.29,4700.0,67.9315,67.9315,67.8371,67.8764,4700.0
2013-06-10 14:45:00,86.29,86.5,86.29,86.5,4800.0,67.8764,68.0416,67.8764,68.0416,4800.0
2013-06-10 14:50:00,86.53,86.58,86.53,86.55,3900.0,68.0652,68.1045,68.0652,68.0809,3900.0
2013-06-10 14:55:00,86.57,86.59,86.49,86.57,3800.0,68.0967,68.1124,68.0338,68.0967,3800.0
2013-06-10 15:00:00,86.57,86.57,86.51,86.57,2000.0,68.0967,68.0967,68.0495,68.0967,2000.0
2013-06-10 15:05:00,86.56,86.56,86.44,86.46,33700.0,68.0888,68.0888,67.9944,68.0102,33700.0
2013-06-10 15:10:00,86.46,86.54,86.46,86.5,16400.0,68.0102,68.0731,68.0102,68.0416,16400.0
2013-06-10 15:15:00,86.5,86.52,86.46,86.5,5200.0,68.0416,68.0573,68.0102,68.0416,5200.0
2013-06-10 15:20:00,86.49,86.52,86.43,86.48,9900.0,68.0338,68.0573,67.9866,68.0259,9900.0
2013-06-10 15:25:00,86.48,86.51,86.43,86.5,12900.0,68.0259,68.0495,67.9866,68.0416,12900.0
2013-06-10 15:30:00,86.5,86.53,86.46,86.5,29500.0,68.0416,68.0652,68.0102,68.0416,29500.0
2013-06-10 15:35:00,86.5,86.51,86.45,86.48,25600.0,68.0416,68.0495,68.0023,68.0259,25600.0
2013-06-10 15:40:00,86.48,86.49,86.4,86.49,10500.0,68.0259,68.0338,67.963,68.0338,10500.0
2013-06-10 15:45:00,86.49,86.51,86.41,86.46,34400.0,68.0338,68.0495,67.9708,68.0102,34400.0
2013-06-10 15:50:00,86.45,86.47,86.29,86.3,24200.0,68.0023,68.018,67.8764,67.8843,24200.0
2013-06-10 15:55:00,86.3,86.42,86.26,86.4,28900.0,67.8843,67.9787,67.8528,67.963,28900.0
2013-06-11 09:30:00,85.55,85.7,85.29,85.42,76500.0,67.2943,67.4123,67.0898,67.1921,76500.0
2013-06-11 09:35:00,85.4,85.41,85.23,85.41,4700.0,67.1763,67.1842,67.0426,67.1842,4700.0
2013-06-11 09:40:00,85.44,85.86,85.38,85.75,6900.0,67.2078,67.5382,67.1606,67.4517,6900.0
2013-06-11 09:45:00,85.75,85.75,85.48,85.61,5900.0,67.4517,67.4517,67.2393,67.3415,5900.0
2013-06-11 09:50:00,85.6,85.66,85.46,85.62,8500.0,67.3337,67.3809,67.2235,67.3494,8500.0
2013-06-11 09:55:00,85.65,85.66,85.57,85.57,2200.0,67.373,67.3809,67.3101,67.3101,2200.0
2013-06-11 10:00:00,85.56,85.71,85.48,85.48,5400.0,67.3022,67.4202,67.2393,67.2393,5400.0
2013-06-11 10:05:00,85.44,85.44,85.25,85.26,4400.0,67.2078,67.2078,67.0584,67.0662,4400.0
2013-06-11 10:10:00,85.23,85.39,85.11,85.38,6600.0,67.0426,67.1685,66.9482,67.1606,6600.0
2013-06-11 10:15:00,85.38,85.38,85.18,85.27,2600.0,67.1606,67.1606,67.0033,67.0741,2600.0
2013-06-11 10:20:00,85.27,85.5,85.19,85.5,4400.0,67.0741,67.255,67.0112,67.255,4400.0
2013-06-11 10:25:00,85.44,85.52,85.39,85.42,4800.0,67.2078,67.2707,67.1685,67.1921,4800.0
2013-06-11 10:30:00,85.45,85.52,85.34,85.35,20000.0,67.2157,67.2707,67.1292,67.137,20000.0
2013-06-11 10:35:00,85.34,85.37,85.33,85.34,7100.0,67.1292,67.1527,67.1213,67.1292,7100.0
2013-06-11 10:40:00,85.35,85.45,85.27,85.45,4900.0,67.137,67.2157,67.0741,67.2157,4900.0
2013-06-11 10:45:00,85.45,85.55,85.41,85.47,8000.0,67.2157,67.2943,67.1842,67.2314,8000.0
2013-06-11 10:50:00,85.47,85.49,85.36,85.37,4700.0,67.2314,67.2471,67.1449,67.1527,4700.0
2013-06-11 10:55:00,85.4,85.51,85.33,85.38,9400.0,67.1763,67.2629,67.1213,67.1606,9400.0
2013-06-11 11:00:00,85.38,85.44,85.34,85.38,6600.0,67.1606,67.2078,67.1292,67.1606,6600.0
2013-06-11 11:05:00,85.41,85.49,85.28,85.36,14100.0,67.1842,67.2471,67.082,67.1449,14100.0
2013-06-11 11:10:00,85.39,85.5,85.36,85.5,2100.0,67.1685,67.255,67.1449,67.255,2100.0
2013-06-11 11:15:00,85.51,85.56,85.51,85.56,2300.0,67.2629,67.3022,67.2629,67.3022,2300.0
2013-06-11 11:20:00,85.56,85.59,85.52,85.52,3300.0,67.3022,67.3258,67.2707,67.2707,3300.0
2013-06-11 11:25:00,85.57,85.84,85.57,85.84,4900.0,67.3101,67.5225,67.3101,67.5225,4900.0
2013-06-11 11:30:00,85.84,85.88,85.75,85.79,5100.0,67.5225,67.5539,67.4517,67.4831,5100.0
2013-06-11 11:35:00,85.8,85.8,85.66,85.66,4200.0,67.491,67.491,67.3809,67.3809,4200.0
2013-06-11 11:40:00,85.64,85.77,85.63,85.75,9400.0,67.3651,67.4674,67.3573,67.4517,9400.0
2013-06-11 11:45:00,85.75,85.83,85.74,85.8,6200.0,67.4517,67.5146,67.4438,67.491,6200.0
2013-06-11 11:50:00,85.79,85.81,85.65,85.66,11300.0,67.4831,67.4989,67.373,67.3809,11300.0
2013-06-11 11:55:00,85.63,85.73,85.63,85.67,3200.0,67.3573,67.4359,67.3573,67.3887,3200.0
2013-06-11 12:00:00,85.69,85.79,85.63,85.79,5500.0,67.4045,67.4831,67.3573,67.4831,5500.0
2013-06-11 12:05:00,85.79,85.79,85.73,85.74,1600.0,67.4831,67.4831,67.4359,67.4438,1600.0
2013-06-11 12:10:00,85.73,85.81,85.71,85.81,6800.0,67.4359,67.4989,67.4202,67.4989,6800.0
2013-06-11 12:15:00,85.78,85.78,85.59,85.65,3200.0,67.4753,67.4753,67.3258,67.373,3200.0
2013-06-11 12:20:00,85.66,85.7,85.62,85.63,1700.0,67.3809,67.4123,67.3494,67.3573,1700.0
2013-06-11 12:25:00,85.63,85.77,85.63,85.75,6700.0,67.3573,67.4674,67.3573,67.4517,6700.0
2013-06-11 12:30:00,85.77,85.81,85.7,85.81,6400.0,67.4674,67.4989,67.4123,67.4989,6400.0
2013-06-11 12:35:00,85.81,85.87,85.71,85.87,14300.0,67.4989,67.5461,67.4202,67.5461,14300.0
2013-06-11 12:40:00,85.86,85.95,85.81,85.9,9400.0,67.5382,67.609,67.4989,67.5697,9400.0
2013-06-11 12:45:00,85.96,85.96,85.78,85.83,4600.0,67.6168,67.6168,67.4753,67.5146,4600.0
2013-06-11 12:50:00,85.81,85.86,85.76,85.76,4500.0,67.4989,67.5382,67.4595,67.4595,4500.0
2013-06-11 12:55:00,85.79,85.82,85.77,85.82,2500.0,67.4831,67.5067,67.4674,67.5067,2500.0
2013-06-11 13:00:00,85.82,85.89,85.81,85.88,2100.0,67.5067,67.5618,67.4989,67.5539,2100.0
2013-06-11 13:05:00,85.9,85.92,85.84,85.85,7900.0,67.5697,67.5854,67.5225,67.5303,7900.0
2013-06-11 13:10:00,85.8,85.84,85.73,85.73,3000.0,67.491,67.5225,67.4359,67.4359,3000.0
2013-06-11 13:15:00,85.73,85.73,85.57,85.6,3400.0,67.4359,67.4359,67.3101,67.3337,3400.0
2013-06-11 13:20:00,85.55,85.6,85.49,85.51,1500.0,67.2943,67.3337,67.2471,67.2629,1500.0
2013-06-11 13:25:00,85.57,85.62,85.51,85.51,2600.0,67.3101,67.3494,67.2629,67.2629,2600.0
2013-06-11 13:30:00,85.51,85.53,85.43,85.43,2200.0,67.2629,67.2786,67.1999,67.1999,2200.0
2013-06-11 13:35:00,85.4,85.43,85.37,85.43,2500.0,67.1763,67.1999,67.1527,67.1999,2500.0
2013-06-11 13:40:00,85.4,85.41,85.33,85.38,3000.0,67.1763,67.1842,67.1213,67.1606,3000.0
2013-06-11 13:45:00,85.38,85.43,85.38,85.38,2100.0,67.1606,67.1999,67.1606,67.1606,2100.0
2013-06-11 13:50:00,85.43,85.51,85.41,85.41,5700.0,67.1999,67.2629,67.1842,67.1842,5700.0
2013-06-11 13:55:00,85.41,85.41,85.21,85.21,3000.0,67.1842,67.1842,67.0269,67.0269,3000.0
2013-06-11 14:00:00,85.21,85.35,85.21,85.35,4300.0,67.0269,67.137,67.0269,67.137,4300.0
2013-06-11 14:05:00,85.32,85.38,85.26,85.33,5400.0,67.1134,67.1606,67.0662,67.1213,5400.0
2013-06-11 14:10:00,85.32,85.44,85.27,85.42,4500.0,67.1134,67.2078,67.0741,67.1921,4500.0
2013-06-11 14:15:00,85.41,85.54,85.4,85.45,3300.0,67.1842,67.2865,67.1763,67.2157,3300.0
2013-06-11 14:20:00,85.49,85.53,85.49,85.53,2600.0,67.2471,67.2786,67.2471,67.2786,2600.0
2013-06-11 14:25:00,85.53,85.61,85.48,85.61,3100.0,67.2786,67.3415,67.2393,67.3415,3100.0
2013-06-11 14:30:00,85.63,85.63,85.52,85.59,4700.0,67.3573,67.3573,67.2707,67.3258,4700.0
2013-06-11 14:35:00,85.55,85.66,85.55,85.63,3300.0,67.2943,67.3809,67.2943,67.3573,3300.0
2013-06-11 14:40:00,85.63,85.65,85.55,85.55,4500.0,67.3573,67.373,67.2943,67.2943,4500.0
2013-06-11 14:45:00,85.52,85.64,85.48,85.54,4200.0,67.2707,67.3651,67.2393,67.2865,4200.0
2013-06-11 14:50:00,85.58,85.6,85.46,85.55,8900.0,67.3179,67.3337,67.2235,67.2943,8900.0
2013-06-11 14:55:00,85.56,85.81,85.55,85.77,6500.0,67.3022,67.4989,67.2943,67.4674,6500.0
2013-06-11 15:00:00,85.8,85.88,85.72,85.76,10000.0,67.491,67.5539,67.4281,67.4595,10000.0
2013-06-11 15:05:00,85.77,85.83,85.77,85.77,6700.0,67.4674,67.5146,67.4674,67.4674,6700.0
2013-06-11 15:10:00,85.78,85.8,85.72,85.8,7000.0,67.4753,67.491,67.4281,67.491,7000.0
2013-06-11 15:15:00,85.82,85.89,85.76,85.84,12900.0,67.5067,67.5618,67.4595,67.5225,12900.0
2013-06-11 15:20:00,85.85,85.85,85.75,85.83,12200.0,67.5303,67.5303,67.4517,67.5146,12200.0
2013-06-11 15:25:00,85.81,85.83,85.6,85.6,7800.0,67.4989,67.5146,67.3337,67.3337,7800.0
2013-06-11 15:30:00,85.64,85.67,85.54,85.54,8200.0,67.3651,67.3887,67.2865,67.2865,8200.0
2013-06-11 15:35:00,85.56,85.7,85.55,85.57,9100.0,67.3022,67.4123,67.2943,67.3101,9100.0
2013-06-11 15:40:00,85.57,85.61,85.48,85.49,13700.0,67.3101,67.3415,67.2393,67.2471,13700.0
2013-06-11 15:45:00,85.49,85.52,85.4,85.51,8400.0,67.2471,67.2707,67.1763,67.2629,8400.0
2013-06-11 15:50:00,85.49,85.53,85.34,85.36,14800.0,67.2471,67.2786,67.1292,67.1449,14800.0
2013-06-11 15:55:00,85.35,85.39,85.29,85.32,41500.0,67.137,67.1685,67.0898,67.1134,41500.0
2013-06-12 09:30:00,86.1,86.19,85.79,85.79,16100.0,67.727,67.7978,67.4831,67.4831,16100.0
2013-06-12 09:35:00,85.72,85.92,85.64,85.7,5500.0,67.4281,67.5854,67.3651,67.4123,5500.0
2013-06-12 09:40:00,85.8,85.8,85.56,85.58,2600.0,67.491,67.491,67.3022,67.3179,2600.0
2013-06-12 09:45:00,85.58,85.65,85.49,85.49,1900.0,67.3179,67.373,67.2471,67.2471,1900.0
2013-06-12 09:50:00,85.48,85.58,85.44,85.57,2600.0,67.2393,67.3179,67.2078,67.3101,2600.0
2013-06-12 09:55:00,85.55,85.6,85.4,85.44,3200.0,67.2943,67.3337,67.1763,67.2078,3200.0
2013-06-12 10:00:00,85.38,85.43,85.21,85.22,3100.0,67.1606,67.1999,67.0269,67.0348,3100.0
2013-06-12 10:05:00,85.21,85.32,85.16,85.31,3900.0,67.0269,67.1134,66.9876,67.1056,3900.0
2013-06-12 10:10:00,85.26,85.28,85.13,85.24,4300.0,67.0662,67.082,66.964,67.0505,4300.0
2013-06-12 10:15:00,85.27,85.27,85.05,85.08,9800.0,67.0741,67.0741,66.901,66.9246,9800.0
2013-06-12 10:20:00,85.1,85.19,85.03,85.13,4000.0,66.9404,67.0112,66.8853,66.964,4000.0
2013-06-12 10:25:00,85.13,85.25,85.13,85.25,1500.0,66.964,67.0584,66.964,67.0584,1500.0
2013-06-12 10:30:00,85.24,85.28,85.21,85.25,3700.0,67.0505,67.082,67.0269,67.0584,3700.0
2013-06-12 10:35:00,85.19,85.29,85.19,85.2,4400.0,67.0112,67.0898,67.0112,67.019,4400.0
2013-06-12 10:40:00,85.2,85.35,85.13,85.31,4000.0,67.019,67.137,66.964,67.1056,4000.0
2013-06-12 10:45:00,85.33,85.33,85.11,85.2,4700.0,67.1213,67.1213,66.9482,67.019,4700.0
2013-06-12 10:50:00,85.2,85.29,85.12,85.12,3300.0,67.019,67.0898,66.9561,66.9561,3300.0
2013-06-12 10:55:00,85.09,85.1,85.01,85.07,3000.0,66.9325,66.9404,66.8696,66.9168,3000.0
2013-06-12 11:00:00,85.08,85.14,85.03,85.08,4100.0,66.9246,66.9718,66.8853,66.9246,4100.0
2013-06-12 11:05:00,85.09,85.22,85.09,85.22,1600.0,66.9325,67.0348,66.9325,67.0348,1600.0
2013-06-12 11:10:00,85.21,85.21,85.06,85.11,4400.0,67.0269,67.0269,66.9089,66.9482,4400.0
2013-06-12 11:15:00,85.14,85.19,85.04,85.19,2000.0,66.9718,67.0112,66.8932,67.0112,2000.0
2013-06-12 11:20:00,85.18,85.26,85.18,85.23,2500.0,67.0033,67.0662,67.0033,67.0426,2500.0
2013-06-12 11:25:00,85.25,85.25,85.1,85.1,1600.0,67.0584,67.0584,66.9404,66.9404,1600.0
2013-06-12 11:30:00,85.08,85.12,85.0,85.12,3000.0,66.9246,66.9561,66.8617,66.9561,3000.0
2013-06-12 11:35:00,85.13,85.17,84.88,84.93,7600.0,66.964,66.9954,66.7673,66.8066,7600.0
2013-06-12 11:40:00,84.96,85.0,84.87,84.96,2200.0,66.8302,66.8617,66.7594,66.8302,2200.0
2013-06-12 11:45:00,84.94,84.95,84.79,84.81,2700.0,66.8145,66.8224,66.6965,66.7122,2700.0
2013-06-12 11:50:00,84.85,84.89,84.74,84.8,3700.0,66.7437,66.7752,66.6572,66.7044,3700.0
2013-06-12 11:55:00,84.8,84.87,84.66,84.71,5900.0,66.7044,66.7594,66.5943,66.6336,5900.0
2013-06-12 12:00:00,84.73,84.87,84.64,84.86,3500.0,66.6493,66.7594,66.5785,66.7516,3500.0
2013-06-12 12:05:00,84.87,84.95,84.84,84.84,2500.0,66.7594,66.8224,66.7358,66.7358,2500.0
2013-06-12 12:10:00,84.84,84.86,84.7,84.72,2900.0,66.7358,66.7516,66.6257,66.6415,2900.0
2013-06-12 12:15:00,84.7,84.73,84.62,84.71,2300.0,66.6257,66.6493,66.5628,66.6336,2300.0
2013-06-12 12:20:00,84.72,84.87,84.7,84.87,2300.0,66.6415,66.7594,66.6257,66.7594,2300.0
2013-06-12 12:25:00,84.83,84.89,84.81,84.87,2200.0,66.728,66.7752,66.7122,66.7594,2200.0
2013-06-12 12:30:00,84.86,84.89,84.74,84.89,7100.0,66.7516,66.7752,66.6572,66.7752,7100.0
2013-06-12 12:35:00,84.86,84.92,84.65,84.65,27200.0,66.7516,66.7988,66.5864,66.5864,27200.0
2013-06-12 12:40:00,84.62,84.74,84.53,84.64,33300.0,66.5628,66.6572,66.492,66.5785,33300.0
2013-06-12 12:45:00,84.65,84.65,84.5,84.5,19400.0,66.5864,66.5864,66.4684,66.4684,19400.0
2013-06-12 12:50:00,84.55,84.6,84.5,84.6,5900.0,66.5077,66.5471,66.4684,66.5471,5900.0
2013-06-12 12:55:00,84.61,84.83,84.61,84.72,8700.0,66.5549,66.728,66.5549,66.6415,8700.0
2013-06-12 13:00:00,84.74,84.81,84.74,84.79,700.0,66.6572,66.7122,66.6572,66.6965,700.0
2013-06-12 13:05:00,84.82,85.0,84.82,84.95,1900.0,66.7201,66.8617,66.7201,66.8224,1900.0
2013-06-12 13:10:00,84.98,84.98,84.89,84.93,1000.0,66.846,66.846,66.7752,66.8066,1000.0
2013-06-12 13:15:00,84.93,85.01,84.89,84.97,2600.0,66.8066,66.8696,66.7752,66.8381,2600.0
2013-06-12 13:20:00,84.96,84.98,84.88,84.89,2100.0,66.8302,66.846,66.7673,66.7752,2100.0
2013-06-12 13:25:00,84.87,84.97,84.87,84.97,2100.0,66.7594,66.8381,66.7594,66.8381,2100.0
2013-06-12 13:30:00,84.96,85.01,84.91,84.94,3400.0,66.8302,66.8696,66.7909,66.8145,3400.0
2013-06-12 13:35:00,84.89,84.91,84.83,84.83,2700.0,66.7752,66.7909,66.728,66.728,2700.0
2013-06-12 13:40:00,84.79,84.86,84.75,84.86,4100.0,66.6965,66.7516,66.6651,66.7516,4100.0
2013-06-12 13:45:00,84.86,84.96,84.81,84.82,3900.0,66.7516,66.8302,66.7122,66.7201,3900.0
2013-06-12 13:50:00,84.83,84.93,84.77,84.92,21200.0,66.728,66.8066,66.6808,66.7988,21200.0
2013-06-12 13:55:00,84.91,84.91,84.75,84.75,2600.0,66.7909,66.7909,66.6651,66.6651,2600.0
2013-06-12 14:00:00,84.78,84.82,84.51,84.52,4300.0,66.6887,66.7201,66.4763,66.4841,4300.0
2013-06-12 14:05:00,84.57,84.68,84.56,84.68,4000.0,66.5235,66.61,66.5156,66.61,4000.0
2013-06-12 14:10:00,84.57,84.63,84.3,84.31,8200.0,66.5235,66.5707,66.3111,66.3189,8200.0
2013-06-12 14:15:00,84.27,84.33,84.11,84.17,10700.0,66.2875,66.3347,66.1616,66.2088,10700.0
2013-06-12 14:20:00,84.16,84.31,84.15,84.28,4200.0,66.201,66.3189,66.1931,66.2953,4200.0
2013-06-12 14:25:00,84.31,84.33,84.2,84.25,5000.0,66.3189,66.3347,66.2324,66.2717,5000.0
2013-06-12 14:30:00,84.24,84.26,84.07,84.12,9400.0,66.2639,66.2796,66.1302,66.1695,9400.0
2013-06-12 14:35:00,84.15,84.22,84.15,84.16,3800.0,66.1931,66.2482,66.1931,66.201,3800.0
2013-06-12 14:40:00,84.17,84.27,84.15,84.16,6100.0,66.2088,66.2875,66.1931,66.201,6100.0
2013-06-12 14:45:00,84.15,84.18,84.08,84.1,8600.0,66.1931,66.2167,66.138,66.1538,8600.0
2013-06-12 14:50:00,84.08,84.24,84.08,84.23,11900.0,66.138,66.2639,66.138,66.256,11900.0
2013-06-12 14:55:00,84.23,84.23,84.13,84.22,11600.0,66.256,66.256,66.1774,66.2482,11600.0
2013-06-12 15:00:00,84.22,84.25,84.12,84.12,4400.0,66.2482,66.2717,66.1695,66.1695,4400.0
2013-06-12 15:05:00,84.11,84.2,84.08,84.19,9300.0,66.1616,66.2324,66.138,66.2246,9300.0
2013-06-12 15:10:00,84.21,84.21,84.12,84.18,4200.0,66.2403,66.2403,66.1695,66.2167,4200.0
2013-06-12 15:15:00,84.2,84.2,84.09,84.1,8400.0,66.2324,66.2324,66.1459,66.1538,8400.0
2013-06-12 15:20:00,84.08,84.2,84.08,84.17,7300.0,66.138,66.2324,66.138,66.2088,7300.0
2013-06-12 15:25:00,84.16,84.19,84.11,84.17,8400.0,66.201,66.2246,66.1616,66.2088,8400.0
2013-06-12 15:30:00,84.16,84.17,84.11,84.11,12400.0,66.201,66.2088,66.1616,66.1616,12400.0
2013-06-12 15:35:00,84.12,84.23,84.12,84.2,12500.0,66.1695,66.256,66.1695,66.2324,12500.0
2013-06-12 15:40:00,84.19,84.23,84.13,84.18,43300.0,66.2246,66.256,66.1774,66.2167,43300.0
2013-06-12 15:45:00,84.19,84.45,84.17,84.44,22700.0,66.2246,66.4291,66.2088,66.4212,22700.0
2013-06-12 15:50:00,84.44,84.48,84.35,84.39,29100.0,66.4212,66.4527,66.3504,66.3819,29100.0
2013-06-12 15:55:00,84.4,84.47,84.21,84.26,64500.0,66.3897,66.4448,66.2403,66.2796,64500.0
2013-06-13 09:30:00,84.31,84.31,83.48,83.59,20700.0,66.3189,66.3189,65.6661,65.7526,20700.0
2013-06-13 09:35:00,83.53,83.74,83.26,83.36,52800.0,65.7054,65.8706,65.493,65.5717,52800.0
2013-06-13 09:40:00,83.34,83.81,83.26,83.81,14800.0,65.5559,65.9256,65.493,65.9256,14800.0
2013-06-13 09:45:00,83.78,84.23,83.78,84.19,22600.0,65.902,66.256,65.902,66.2246,22600.0
2013-06-13 09:50:00,84.19,84.2,83.94,84.11,17000.0,66.2246,66.2324,66.0279,66.1616,17000.0
2013-06-13 09:55:00,84.12,84.59,83.98,84.55,17900.0,66.1695,66.5392,66.0594,66.5077,17900.0
2013-06-13 10:00:00,84.47,84.69,84.47,84.59,6800.0,66.4448,66.6179,66.4448,66.5392,6800.0
2013-06-13 10:05:00,84.57,84.58,84.24,84.41,6600.0,66.5235,66.5313,66.2639,66.3976,6600.0
2013-06-13 10:10:00,84.4,84.43,84.19,84.19,2200.0,66.3897,66.4133,66.2246,66.2246,2200.0
2013-06-13 10:15:00,84.19,84.57,84.19,84.49,4800.0,66.2246,66.5235,66.2246,66.4605,4800.0
2013-06-13 10:20:00,84.51,84.58,84.36,84.44,5200.0,66.4763,66.5313,66.3583,66.4212,5200.0
2013-06-13 10:25:00,84.45,84.53,84.4,84.53,1900.0,66.4291,66.492,66.3897,66.492,1900.0
2013-06-13 10:30:00,84.53,84.62,84.5,84.58,4200.0,66.492,66.5628,66.4684,66.5313,4200.0
2013-06-13 10:35:00,84.58,84.58,84.48,84.52,2600.0,66.5313,66.5313,66.4527,66.4841,2600.0
2013-06-13 10:40:00,84.52,84.62,84.43,84.58,4400.0,66.4841,66.5628,66.4133,66.5313,4400.0
2013-06-13 10:45:00,84.64,84.83,84.64,84.8,3100.0,66.5785,66.728,66.5785,66.7044,3100.0
2013-06-13 10:50:00,84.87,85.01,84.87,84.96,2100.0,66.7594,66.8696,66.7594,66.8302,2100.0
2013-06-13 10:55:00,84.97,85.02,84.95,84.98,3700.0,66.8381,66.8774,66.8224,66.846,3700.0
2013-06-13 11:00:00,84.91,85.12,84.89,84.89,3200.0,66.7909,66.9561,66.7752,66.7752,3200.0
2013-06-13 11:05:00,84.92,85.04,84.91,84.95,2800.0,66.7988,66.8932,66.7909,66.8224,2800.0
2013-06-13 11:10:00,84.93,85.03,84.93,85.03,1500.0,66.8066,66.8853,66.8066,66.8853,1500.0
2013-06-13 11:15:00,85.03,85.03,84.79,84.9,13400.0,66.8853,66.8853,66.6965,66.783,13400.0
2013-06-13 11:20:00,84.94,85.03,84.94,84.95,1600.0,66.8145,66.8853,66.8145,66.8224,1600.0
2013-06-13 11:25:00,84.99,84.99,84.89,84.89,1400.0,66.8538,66.8538,66.7752,66.7752,1400.0
2013-06-13 11:30:00,84.85,84.91,84.8,84.9,6700.0,66.7437,66.7909,66.7044,66.783,6700.0
2013-06-13 11:35:00,84.88,85.06,84.88,85.04,5300.0,66.7673,66.9089,66.7673,66.8932,5300.0
2013-06-13 11:40:00,85.03,85.15,85.03,85.15,2700.0,66.8853,66.9797,66.8853,66.9797,2700.0
2013-06-13 11:45:00,85.1,85.1,85.04,85.07,11200.0,66.9404,66.9404,66.8932,66.9168,11200.0
2013-06-13 11:50:00,85.08,85.13,85.06,85.13,1800.0,66.9246,66.964,66.9089,66.964,1800.0
2013-06-13 11:55:00,85.08,85.1,85.04,85.1,4300.0,66.9246,66.9404,66.8932,66.9404,4300.0
2013-06-13 12:00:00,85.12,85.18,85.12,85.18,1500.0,66.9561,67.0033,66.9561,67.0033,1500.0
2013-06-13 12:05:00,85.12,85.18,85.11,85.15,4900.0,66.9561,67.0033,66.9482,66.9797,4900.0
2013-06-13 12:10:00,85.14,85.18,85.11,85.13,1200.0,66.9718,67.0033,66.9482,66.964,1200.0
2013-06-13 12:15:00,85.17,85.19,85.02,85.02,6200.0,66.9954,67.0112,66.8774,66.8774,6200.0
2013-06-13 12:20:00,85.09,85.15,85.07,85.15,1100.0,66.9325,66.9797,66.9168,66.9797,1100.0
2013-06-13 12:25:00,85.2,85.2,85.03,85.03,2400.0,67.019,67.019,66.8853,66.8853,2400.0
2013-06-13 12:30:00,85.06,85.1,85.06,85.1,900.0,66.9089,66.9404,66.9089,66.9404,900.0
2013-06-13 12:35:00,85.12,85.29,85.12,85.27,2300.0,66.9561,67.0898,66.9561,67.0741,2300.0
2013-06-13 12:40:00,85.31,85.31,85.24,85.24,1500.0,67.1056,67.1056,67.0505,67.0505,1500.0
2013-06-13 12:45:00,85.22,85.33,85.21,85.33,4300.0,67.0348,67.1213,67.0269,67.1213,4300.0
2013-06-13 12:50:00,85.32,85.43,85.32,85.43,3000.0,67.1134,67.1999,67.1134,67.1999,3000.0
2013-06-13 12:55:00,85.43,85.49,85.35,85.49,5700.0,67.1999,67.2471,67.137,67.2471,5700.0
2013-06-13 13:00:00,85.48,85.57,85.48,85.53,13800.0,67.2393,67.3101,67.2393,67.2786,13800.0
2013-06-13 13:05:00,85.53,85.6,85.52,85.59,12400.0,67.2786,67.3337,67.2707,67.3258,12400.0
2013-06-13 13:10:00,85.59,85.68,85.59,85.67,4800.0,67.3258,67.3966,67.3258,67.3887,4800.0
2013-06-13 13:15:00,85.67,85.7,85.59,85.59,1900.0,67.3887,67.4123,67.3258,67.3258,1900.0
2013-06-13 13:20:00,85.59,85.68,85.59,85.62,2300.0,67.3258,67.3966,67.3258,67.3494,2300.0
2013-06-13 13:25:00,85.67,85.69,85.62,85.65,2100.0,67.3887,67.4045,67.3494,67.373,2100.0
2013-06-13 13:30:00,85.65,85.66,85.62,85.65,5700.0,67.373,67.3809,67.3494,67.373,5700.0
2013-06-13 13:35:00,85.65,85.68,85.63,85.67,4800.0,67.373,67.3966,67.3573,67.3887,4800.0
2013-06-13 13:40:00,85.68,85.69,85.65,85.68,1600.0,67.3966,67.4045,67.373,67.3966,1600.0
2013-06-13 13:45:00,85.66,85.76,85.66,85.76,3800.0,67.3809,67.4595,67.3809,67.4595,3800.0
2013-06-13 13:50:00,85.76,85.82,85.75,85.81,6400.0,67.4595,67.5067,67.4517,67.4989,6400.0
2013-06-13 13:55:00,85.8,85.84,85.77,85.8,6200.0,67.491,67.5225,67.4674,67.491,6200.0
2013-06-13 14:00:00,85.8,85.94,85.8,85.87,6500.0,67.491,67.6011,67.491,67.5461,6500.0
2013-06-13 14:05:00,85.85,85.94,85.85,85.88,4300.0,67.5303,67.6011,67.5303,67.5539,4300.0
2013-06-13 14:10:00,85.88,85.89,85.81,85.85,9000.0,67.5539,67.5618,67.4989,67.5303,9000.0
2013-06-13 14:15:00,85.85,86.01,85.85,86.01,2500.0,67.5303,67.6562,67.5303,67.6562,2500.0
2013-06-13 14:20:00,85.94,85.98,85.92,85.95,5800.0,67.6011,67.6326,67.5854,67.609,5800.0
2013-06-13 14:25:00,85.95,86.03,85.93,85.93,3600.0,67.609,67.6719,67.5933,67.5933,3600.0
2013-06-13 14:30:00,85.91,85.99,85.89,85.97,3800.0,67.5775,67.6404,67.5618,67.6247,3800.0
2013-06-13 14:35:00,85.98,86.06,85.97,86.03,3400.0,67.6326,67.6955,67.6247,67.6719,3400.0
2013-06-13 14:40:00,86.03,86.15,86.03,86.12,6000.0,67.6719,67.7663,67.6719,67.7427,6000.0
2013-06-13 14:45:00,86.1,86.11,86.03,86.05,6600.0,67.727,67.7348,67.6719,67.6876,6600.0
2013-06-13 14:50:00,86.05,86.15,86.04,86.15,3000.0,67.6876,67.7663,67.6798,67.7663,3000.0
2013-06-13 14:55:00,86.12,86.2,86.08,86.19,5000.0,67.7427,67.8056,67.7112,67.7978,5000.0
2013-06-13 15:00:00,86.2,86.29,86.17,86.23,5400.0,67.8056,67.8764,67.782,67.8292,5400.0
2013-06-13 15:05:00,86.21,86.28,86.2,86.25,6600.0,67.8135,67.8686,67.8056,67.845,6600.0
2013-06-13 15:10:00,86.23,86.28,86.2,86.28,5200.0,67.8292,67.8686,67.8056,67.8686,5200.0
2013-06-13 15:15:00,86.28,86.33,86.23,86.23,4800.0,67.8686,67.9079,67.8292,67.8292,4800.0
2013-06-13 15:20:00,86.24,86.27,86.22,86.25,3900.0,67.8371,67.8607,67.8214,67.845,3900.0
2013-06-13 15:25:00,86.23,86.28,86.2,86.21,8300.0,67.8292,67.8686,67.8056,67.8135,8300.0
2013-06-13 15:30:00,86.24,86.33,86.23,86.26,9400.0,67.8371,67.9079,67.8292,67.8528,9400.0
2013-06-13 15:35:00,86.24,86.32,86.17,86.31,9600.0,67.8371,67.9,67.782,67.8922,9600.0
2013-06-13 15:40:00,86.33,86.47,86.33,86.47,11100.0,67.9079,68.018,67.9079,68.018,11100.0
2013-06-13 15:45:00,86.5,86.72,86.48,86.68,26100.0,68.0416,68.2147,68.0259,68.1832,26100.0
2013-06-13 15:50:00,86.66,86.71,86.57,86.6,50900.0,68.1675,68.2068,68.0967,68.1203,50900.0
2013-06-13 15:55:00,86.59,86.77,86.56,86.65,118700.0,68.1124,68.254,68.0888,68.1596,118700.0
2013-06-14 09:30:00,82.3,86.53,82.3,86.41,14600.0,64.7379,68.0652,64.7379,67.9708,14600.0
2013-06-14 09:35:00,86.34,86.43,86.22,86.22,8100.0,67.9158,67.9866,67.8214,67.8214,8100.0
2013-06-14 09:40:00,86.22,86.47,86.12,86.47,5900.0,67.8214,68.018,67.7427,68.018,5900.0
2013-06-14 09:45:00,86.47,86.58,86.39,86.58,4700.0,68.018,68.1045,67.9551,68.1045,4700.0
2013-06-14 09:50:00,86.58,86.58,86.34,86.39,2500.0,68.1045,68.1045,67.9158,67.9551,2500.0
2013-06-14 09:55:00,86.31,86.8,86.25,86.78,5500.0,67.8922,68.2776,67.845,68.2619,5500.0
2013-06-14 10:00:00,86.8,86.86,86.75,86.78,8800.0,68.2776,68.3248,68.2383,68.2619,8800.0
2013-06-14 10:05:00,86.83,86.89,86.74,86.89,9500.0,68.3012,68.3484,68.2304,68.3484,9500.0
2013-06-14 10:10:00,86.86,86.92,86.83,86.92,4800.0,68.3248,68.372,68.3012,68.372,4800.0
2013-06-14 10:15:00,86.92,87.03,86.87,87.03,5100.0,68.372,68.4585,68.3327,68.4585,5100.0
2013-06-14 10:20:00,86.89,86.92,86.78,86.81,2500.0,68.3484,68.372,68.2619,68.2855,2500.0
2013-06-14 10:25:00,86.82,87.0,86.81,86.89,19500.0,68.2933,68.4349,68.2855,68.3484,19500.0
2013-06-14 10:30:00,86.92,86.94,86.85,86.9,10400.0,68.372,68.3877,68.3169,68.3563,10400.0
2013-06-14 10:35:00,86.92,86.92,86.82,86.82,2600.0,68.372,68.372,68.2933,68.2933,2600.0
2013-06-14 10:40:00,86.84,86.84,86.59,86.65,10600.0,68.3091,68.3091,68.1124,68.1596,10600.0
2013-06-14 10:45:00,86.65,86.72,86.55,86.72,38400.0,68.1596,68.2147,68.0809,68.2147,38400.0
2013-06-14 10:50:00,86.72,86.81,86.62,86.81,19300.0,68.2147,68.2855,68.136,68.2855,19300.0
2013-06-14 10:55:00,86.78,86.8,86.69,86.71,9800.0,68.2619,68.2776,68.1911,68.2068,9800.0
2013-06-14 11:00:00,86.71,86.71,86.54,86.56,7200.0,68.2068,68.2068,68.0731,68.0888,7200.0
2013-06-14 11:05:00,86.54,86.7,86.49,86.67,11900.0,68.0731,68.1989,68.0338,68.1753,11900.0
2013-06-14 11:10:00,86.7,86.71,86.63,86.63,1800.0,68.1989,68.2068,68.1439,68.1439,1800.0
2013-06-14 11:15:00,86.66,86.7,86.53,86.64,7900.0,68.1675,68.1989,68.0652,68.1517,7900.0
2013-06-14 11:20:00,86.63,86.64,86.59,86.64,2200.0,68.1439,68.1517,68.1124,68.1517,2200.0
2013-06-14 11:25:00,86.64,86.67,86.59,86.66,4100.0,68.1517,68.1753,68.1124,68.1675,4100.0
2013-06-14 11:30:00,86.66,86.69,86.49,86.53,3500.0,68.1675,68.1911,68.0338,68.0652,3500.0
2013-06-14 11:35:00,86.53,86.74,86.53,86.72,5600.0,68.0652,68.2304,68.0652,68.2147,5600.0
2013-06-14 11:40:00,86.72,86.72,86.54,86.6,3100.0,68.2147,68.2147,68.0731,68.1203,3100.0
2013-06-14 11:45:00,86.59,86.59,86.49,86.54,5200.0,68.1124,68.1124,68.0338,68.0731,5200.0
2013-06-14 11:50:00,86.57,86.58,86.51,86.57,3000.0,68.0967,68.1045,68.0495,68.0967,3000.0
2013-06-14 11:55:00,86.6,86.77,86.59,86.73,6400.0,68.1203,68.254,68.1124,68.2225,6400.0
2013-06-14 12:00:00,86.74,86.76,86.61,86.63,9900.0,68.2304,68.2461,68.1281,68.1439,9900.0
2013-06-14 12:05:00,86.65,86.71,86.63,86.68,7400.0,68.1596,68.2068,68.1439,68.1832,7400.0
2013-06-14 12:10:00,86.67,86.74,86.62,86.68,3500.0,68.1753,68.2304,68.136,68.1832,3500.0
2013-06-14 12:15:00,86.62,86.77,86.6,86.75,4600.0,68.136,68.254,68.1203,68.2383,4600.0
2013-06-14 12:20:00,86.74,86.79,86.68,86.74,5400.0,68.2304,68.2697,68.1832,68.2304,5400.0
2013-06-14 12:25:00,86.72,86.76,86.66,86.71,3000.0,68.2147,68.2461,68.1675,68.2068,3000.0
2013-06-14 12:30:00,86.71,86.71,86.66,86.69,5300.0,68.2068,68.2068,68.1675,68.1911,5300.0
2013-06-14 12:35:00,86.65,86.77,86.64,86.76,6300.0,68.1596,68.254,68.1517,68.2461,6300.0
2013-06-14 12:40:00,86.79,86.83,86.71,86.73,11300.0,68.2697,68.3012,68.2068,68.2225,11300.0
2013-06-14 12:45:00,86.7,86.73,86.67,86.67,3400.0,68.1989,68.2225,68.1753,68.1753,3400.0
2013-06-14 12:50:00,86.67,86.7,86.63,86.69,10100.0,68.1753,68.1989,68.1439,68.1911,10100.0
2013-06-14 12:55:00,86.66,86.66,86.46,86.46,1800.0,68.1675,68.1675,68.0102,68.0102,1800.0
2013-06-14 13:00:00,86.45,86.46,86.26,86.36,5900.0,68.0023,68.0102,67.8528,67.9315,5900.0
2013-06-14 13:05:00,86.39,86.45,86.33,86.39,2800.0,67.9551,68.0023,67.9079,67.9551,2800.0
2013-06-14 13:10:00,86.4,86.43,86.37,86.4,2900.0,67.963,67.9866,67.9394,67.963,2900.0
2013-06-14 13:15:00,86.4,86.42,86.23,86.28,2600.0,67.963,67.9787,67.8292,67.8686,2600.0
2013-06-14 13:20:00,86.29,86.31,86.17,86.17,3600.0,67.8764,67.8922,67.782,67.782,3600.0
2013-06-14 13:25:00,86.19,86.19,86.12,86.14,2500.0,67.7978,67.7978,67.7427,67.7584,2500.0
2013-06-14 13:30:00,86.16,86.29,86.12,86.26,5300.0,67.7742,67.8764,67.7427,67.8528,5300.0
2013-06-14 13:35:00,86.25,86.25,86.11,86.15,2400.0,67.845,67.845,67.7348,67.7663,2400.0
2013-06-14 13:40:00,86.2,86.36,86.2,86.33,5900.0,67.8056,67.9315,67.8056,67.9079,5900.0
2013-06-14 13:45:00,86.36,86.4,86.32,86.4,2200.0,67.9315,67.963,67.9,67.963,2200.0
2013-06-14 13:50:00,86.38,86.43,86.29,86.36,10900.0,67.9472,67.9866,67.8764,67.9315,10900.0
2013-06-14 13:55:00,86.36,86.47,86.33,86.46,6500.0,67.9315,68.018,67.9079,68.0102,6500.0
2013-06-14 14:00:00,86.46,86.46,86.35,86.42,7500.0,68.0102,68.0102,67.9236,67.9787,7500.0
2013-06-14 14:05:00,86.4,86.62,86.4,86.62,5600.0,67.963,68.136,67.963,68.136,5600.0
2013-06-14 14:10:00,86.61,86.64,86.57,86.62,6200.0,68.1281,68.1517,68.0967,68.136,6200.0
2013-06-14 14:15:00,86.62,86.71,86.62,86.71,3400.0,68.136,68.2068,68.136,68.2068,3400.0
2013-06-14 14:20:00,86.69,86.93,86.69,86.84,3300.0,68.1911,68.3799,68.1911,68.3091,3300.0
2013-06-14 14:25:00,86.84,86.95,86.83,86.92,7200.0,68.3091,68.3956,68.3012,68.372,7200.0
2013-06-14 14:30:00,86.88,87.0,86.87,87.0,8400.0,68.3405,68.4349,68.3327,68.4349,8400.0
2013-06-14 14:35:00,86.99,87.1,86.97,87.07,8800.0,68.4271,68.5136,68.4113,68.49,8800.0
2013-06-14 14:40:00,87.06,87.08,87.0,87.05,10600.0,68.4821,68.4978,68.4349,68.4743,10600.0
2013-06-14 14:45:00,87.08,87.08,86.97,87.01,6000.0,68.4978,68.4978,68.4113,68.4428,6000.0
2013-06-14 14:50:00,87.01,87.09,87.0,87.06,17800.0,68.4428,68.5057,68.4349,68.4821,17800.0
2013-06-14 14:55:00,87.03,87.03,86.71,86.75,8500.0,68.4585,68.4585,68.2068,68.2383,8500.0
2013-06-14 15:00:00,86.74,86.87,86.74,86.84,7500.0,68.2304,68.3327,68.2304,68.3091,7500.0
2013-06-14 15:05:00,86.87,86.96,86.82,86.88,6300.0,68.3327,68.4035,68.2933,68.3405,6300.0
2013-06-14 15:10:00,86.86,86.92,86.77,86.88,8500.0,68.3248,68.372,68.254,68.3405,8500.0
2013-06-14 15:15:00,86.89,86.97,86.89,86.96,9000.0,68.3484,68.4113,68.3484,68.4035,9000.0
2013-06-14 15:20:00,86.98,87.03,86.92,87.01,11000.0,68.4192,68.4585,68.372,68.4428,11000.0
2013-06-14 15:25:00,86.98,87.06,86.85,86.85,10300.0,68.4192,68.4821,68.3169,68.3169,10300.0
2013-06-14 15:30:00,86.87,86.99,86.87,86.89,25000.0,68.3327,68.4271,68.3327,68.3484,25000.0
2013-06-14 15:35:00,86.89,86.97,86.85,86.9,19100.0,68.3484,68.4113,68.3169,68.3563,19100.0
2013-06-14 15:40:00,86.88,86.92,86.73,86.82,21900.0,68.3405,68.372,68.2225,68.2933,21900.0
2013-06-14 15:45:00,86.82,86.86,86.7,86.84,39800.0,68.2933,68.3248,68.1989,68.3091,39800.0
2013-06-14 15:50:00,86.84,86.84,86.72,86.77,44700.0,68.3091,68.3091,68.2147,68.254,44700.0
2013-06-14 15:55:00,86.77,86.78,86.67,86.67,32600.0,68.254,68.2619,68.1753,68.1753,32600.0
2013-06-17 09:30:00,87.24,87.33,85.71,87.13,14200.0,68.6237,68.6945,67.4202,68.5372,14200.0
2013-06-17 09:35:00,87.0,87.21,86.9,87.06,7600.0,68.4349,68.6001,68.3563,68.4821,7600.0
2013-06-17 09:40:00,87.06,87.16,86.82,86.82,7300.0,68.4821,68.5608,68.2933,68.2933,7300.0
2013-06-17 09:45:00,86.82,87.32,86.78,87.28,9000.0,68.2933,68.6866,68.2619,68.6552,9000.0
2013-06-17 09:50:00,87.26,87.26,87.06,87.12,9900.0,68.6394,68.6394,68.4821,68.5293,9900.0
2013-06-17 09:55:00,87.16,87.22,86.97,86.97,3400.0,68.5608,68.608,68.4113,68.4113,3400.0
2013-06-17 10:00:00,86.95,87.2,86.94,87.1,25000.0,68.3956,68.5922,68.3877,68.5136,25000.0
2013-06-17 10:05:00,87.08,87.11,86.97,87.05,3200.0,68.4978,68.5214,68.4113,68.4743,3200.0
2013-06-17 10:10:00,87.05,87.25,86.99,87.21,2200.0,68.4743,68.6316,68.4271,68.6001,2200.0
2013-06-17 10:15:00,87.13,87.21,87.05,87.07,42000.0,68.5372,68.6001,68.4743,68.49,42000.0
2013-06-17 10:20:00,87.08,87.19,87.01,87.01,15000.0,68.4978,68.5844,68.4428,68.4428,15000.0
2013-06-17 10:25:00,87.03,87.1,87.01,87.06,1400.0,68.4585,68.5136,68.4428,68.4821,1400.0
2013-06-17 10:30:00,87.06,87.06,86.88,86.94,108900.0,68.4821,68.4821,68.3405,68.3877,108900.0
2013-06-17 10:35:00,86.94,86.95,86.8,86.8,1100.0,68.3877,68.3956,68.2776,68.2776,1100.0
2013-06-17 10:40:00,86.78,86.81,86.73,86.73,2100.0,68.2619,68.2855,68.2225,68.2225,2100.0
2013-06-17 10:45:00,86.73,86.92,86.71,86.85,97800.0,68.2225,68.372,68.2068,68.3169,97800.0
2013-06-17 10:50:00,86.89,86.93,86.86,86.87,1300.0,68.3484,68.3799,68.3248,68.3327,1300.0
2013-06-17 10:55:00,86.83,87.01,86.83,87.0,3000.0,68.3012,68.4428,68.3012,68.4349,3000.0
2013-06-17 11:00:00,86.96,87.02,86.88,86.98,3700.0,68.4035,68.4507,68.3405,68.4192,3700.0
2013-06-17 11:05:00,86.93,87.02,86.86,87.02,6100.0,68.3799,68.4507,68.3248,68.4507,6100.0
2013-06-17 11:10:00,87.06,87.06,87.01,87.04,1500.0,68.4821,68.4821,68.4428,68.4664,1500.0
2013-06-17 11:15:00,87.04,87.04,86.93,86.97,1400.0,68.4664,68.4664,68.3799,68.4113,1400.0
2013-06-17 11:20:00,86.97,86.97,86.87,86.89,4300.0,68.4113,68.4113,68.3327,68.3484,4300.0
2013-06-17 11:25:00,86.93,86.93,86.87,86.9,4900.0,68.3799,68.3799,68.3327,68.3563,4900.0
2013-06-17 11:30:00,86.9,86.95,86.89,86.94,1600.0,68.3563,68.3956,68.3484,68.3877,1600.0
2013-06-17 11:35:00,86.89,86.89,86.81,86.82,2300.0,68.3484,68.3484,68.2855,68.2933,2300.0
2013-06-17 11:40:00,86.88,86.93,86.79,86.79,6000.0,68.3405,68.3799,68.2697,68.2697,6000.0
2013-06-17 11:45:00,86.82,86.82,86.67,86.69,2600.0,68.2933,68.2933,68.1753,68.1911,2600.0
2013-06-17 11:50:00,86.69,86.8,86.69,86.72,2900.0,68.1911,68.2776,68.1911,68.2147,2900.0
2013-06-17 11:55:00,86.71,86.83,86.67,86.83,2900.0,68.2068,68.3012,68.1753,68.3012,2900.0
2013-06-17 12:00:00,86.74,86.76,86.68,86.68,4600.0,68.2304,68.2461,68.1832,68.1832,4600.0
2013-06-17 12:05:00,86.7,86.7,86.6,86.65,2400.0,68.1989,68.1989,68.1203,68.1596,2400.0
2013-06-17 12:10:00,86.65,86.65,86.59,86.59,2300.0,68.1596,68.1596,68.1124,68.1124,2300.0
2013-06-17 12:15:00,86.63,86.7,86.63,86.7,2000.0,68.1439,68.1989,68.1439,68.1989,2000.0
2013-06-17 12:20:00,86.77,86.78,86.74,86.74,2400.0,68.254,68.2619,68.2304,68.2304,2400.0
2013-06-17 12:25:00,86.71,86.71,86.6,86.61,4100.0,68.2068,68.2068,68.1203,68.1281,4100.0
2013-06-17 12:30:00,86.65,86.89,86.62,86.89,10800.0,68.1596,68.3484,68.136,68.3484,10800.0
2013-06-17 12:35:00,86.89,86.97,86.89,86.96,3800.0,68.3484,68.4113,68.3484,68.4035,3800.0
2013-06-17 12:40:00,86.98,87.09,86.98,87.09,1500.0,68.4192,68.5057,68.4192,68.5057,1500.0
2013-06-17 12:45:00,87.09,87.2,87.09,87.09,3000.0,68.5057,68.5922,68.5057,68.5057,3000.0
2013-06-17 12:50:00,87.1,87.18,87.1,87.18,1900.0,68.5136,68.5765,68.5136,68.5765,1900.0
2013-06-17 12:55:00,87.16,87.16,87.07,87.09,2700.0,68.5608,68.5608,68.49,68.5057,2700.0
2013-06-17 13:00:00,87.06,87.11,87.02,87.02,3500.0,68.4821,68.5214,68.4507,68.4507,3500.0
2013-06-17 13:05:00,87.03,87.05,86.78,86.8,17000.0,68.4585,68.4743,68.2619,68.2776,17000.0
2013-06-17 13:10:00,86.79,86.86,86.74,86.74,2300.0,68.2697,68.3248,68.2304,68.2304,2300.0
2013-06-17 13:15:00,86.78,86.79,86.7,86.71,2400.0,68.2619,68.2697,68.1989,68.2068,2400.0
2013-06-17 13:20:00,86.72,86.83,86.7,86.82,3900.0,68.2147,68.3012,68.1989,68.2933,3900.0
2013-06-17 13:25:00,86.83,86.83,86.71,86.75,5000.0,68.3012,68.3012,68.2068,68.2383,5000.0
2013-06-17 13:30:00,86.74,86.83,86.73,86.83,2000.0,68.2304,68.3012,68.2225,68.3012,2000.0
2013-06-17 13:35:00,86.84,86.86,86.82,86.83,2000.0,68.3091,68.3248,68.2933,68.3012,2000.0
2013-06-17 13:40:00,86.84,86.85,86.79,86.82,3100.0,68.3091,68.3169,68.2697,68.2933,3100.0
2013-06-17 13:45:00,86.82,86.87,86.73,86.73,7600.0,68.2933,68.3327,68.2225,68.2225,7600.0
2013-06-17 13:50:00,86.73,86.84,86.73,86.78,7100.0,68.2225,68.3091,68.2225,68.2619,7100.0
2013-06-17 13:55:00,86.8,86.88,86.8,86.83,1800.0,68.2776,68.3405,68.2776,68.3012,1800.0
2013-06-17 14:00:00,86.86,86.9,86.85,86.9,1700.0,68.3248,68.3563,68.3169,68.3563,1700.0
2013-06-17 14:05:00,86.88,86.89,86.7,86.77,6500.0,68.3405,68.3484,68.1989,68.254,6500.0
2013-06-17 14:10:00,86.75,86.81,86.64,86.77,2400.0,68.2383,68.2855,68.1517,68.254,2400.0
2013-06-17 14:15:00,86.75,86.75,86.6,86.63,2000.0,68.2383,68.2383,68.1203,68.1439,2000.0
2013-06-17 14:20:00,86.63,86.67,86.54,86.57,3700.0,68.1439,68.1753,68.0731,68.0967,3700.0
2013-06-17 14:25:00,86.51,86.53,86.39,86.46,5100.0,68.0495,68.0652,67.9551,68.0102,5100.0
2013-06-17 14:30:00,86.46,86.53,86.38,86.47,4000.0,68.0102,68.0652,67.9472,68.018,4000.0
2013-06-17 14:35:00,86.52,86.58,86.5,86.5,10700.0,68.0573,68.1045,68.0416,68.0416,10700.0
2013-06-17 14:40:00,86.53,86.56,86.36,86.37,31300.0,68.0652,68.0888,67.9315,67.9394,31300.0
2013-06-17 14:45:00,86.37,86.37,86.19,86.19,6600.0,67.9394,67.9394,67.7978,67.7978,6600.0
2013-06-17 14:50:00,86.18,86.22,86.1,86.16,9200.0,67.7899,67.8214,67.727,67.7742,9200.0
2013-06-17 14:55:00,86.16,86.26,86.08,86.26,7600.0,67.7742,67.8528,67.7112,67.8528,7600.0
2013-06-17 15:00:00,86.23,86.42,86.18,86.42,6100.0,67.8292,67.9787,67.7899,67.9787,6100.0
2013-06-17 15:05:00,86.42,86.48,86.36,86.43,10400.0,67.9787,68.0259,67.9315,67.9866,10400.0
2013-06-17 15:10:00,86.43,86.44,86.32,86.39,8000.0,67.9866,67.9944,67.9,67.9551,8000.0
2013-06-17 15:15:00,86.37,86.49,86.34,86.49,5200.0,67.9394,68.0338,67.9158,68.0338,5200.0
2013-06-17 15:20:00,86.44,86.5,86.39,86.5,9300.0,67.9944,68.0416,67.9551,68.0416,9300.0
2013-06-17 15:25:00,86.49,86.53,86.45,86.5,6900.0,68.0338,68.0652,68.0023,68.0416,6900.0
2013-06-17 15:30:00,86.53,86.71,86.53,86.69,6700.0,68.0652,68.2068,68.0652,68.1911,6700.0
2013-06-17 15:35:00,86.71,86.89,86.69,86.84,9000.0,68.2068,68.3484,68.1911,68.3091,9000.0
2013-06-17 15:40:00,86.85,86.87,86.78,86.81,6700.0,68.3169,68.3327,68.2619,68.2855,6700.0
2013-06-17 15:45:00,86.82,86.87,86.74,86.83,11800.0,68.2933,68.3327,68.2304,68.3012,11800.0
2013-06-17 15:50:00,86.83,86.83,86.71,86.78,23500.0,68.3012,68.3012,68.2068,68.2619,23500.0
2013-06-17 15:55:00,86.75,86.89,86.73,86.85,24500.0,68.2383,68.3484,68.2225,68.3169,24500.0
2013-06-18 09:30:00,86.9,87.07,86.74,86.8,9400.0,68.3563,68.49,68.2304,68.2776,9400.0
2013-06-18 09:35:00,86.79,87.05,86.79,86.83,6700.0,68.2697,68.4743,68.2697,68.3012,6700.0
2013-06-18 09:40:00,86.92,86.92,86.64,86.64,4300.0,68.372,68.372,68.1517,68.1517,4300.0
2013-06-18 09:45:00,86.73,86.85,86.63,86.72,5900.0,68.2225,68.3169,68.1439,68.2147,5900.0
2013-06-18 09:50:00,86.77,86.77,86.62,86.63,2300.0,68.254,68.254,68.136,68.1439,2300.0
2013-06-18 09:55:00,86.57,86.66,86.48,86.48,6400.0,68.0967,68.1675,68.0259,68.0259,6400.0
2013-06-18 10:00:00,86.54,86.68,86.47,86.5,17800.0,68.0731,68.1832,68.018,68.0416,17800.0
2013-06-18 10:05:00,86.53,86.59,86.43,86.51,27000.0,68.0652,68.1124,67.9866,68.0495,27000.0
2013-06-18 10:10:00,86.53,86.56,86.42,86.5,45500.0,68.0652,68.0888,67.9787,68.0416,45500.0
2013-06-18 10:15:00,86.49,86.58,86.44,86.58,52500.0,68.0338,68.1045,67.9944,68.1045,52500.0
2013-06-18 10:20:00,86.56,86.58,86.47,86.58,14100.0,68.0888,68.1045,68.018,68.1045,14100.0
2013-06-18 10:25:00,86.59,86.62,86.58,86.61,3500.0,68.1124,68.136,68.1045,68.1281,3500.0
2013-06-18 10:30:00,86.67,86.85,86.67,86.85,2100.0,68.1753,68.3169,68.1753,68.3169,2100.0
2013-06-18 10:35:00,86.81,86.91,86.81,86.84,1100.0,68.2855,68.3641,68.2855,68.3091,1100.0
2013-06-18 10:40:00,86.84,86.84,86.72,86.76,11400.0,68.3091,68.3091,68.2147,68.2461,11400.0
2013-06-18 10:45:00,86.76,86.83,86.73,86.83,5500.0,68.2461,68.3012,68.2225,68.3012,5500.0
2013-06-18 10:50:00,86.79,87.04,86.79,87.0,3700.0,68.2697,68.4664,68.2697,68.4349,3700.0
2013-06-18 10:55:00,87.0,87.04,86.91,86.97,3500.0,68.4349,68.4664,68.3641,68.4113,3500.0
2013-06-18 11:00:00,86.94,86.94,86.79,86.83,3700.0,68.3877,68.3877,68.2697,68.3012,3700.0
2013-06-18 11:05:00,86.86,86.95,86.83,86.94,3200.0,68.3248,68.3956,68.3012,68.3877,3200.0
2013-06-18 11:10:00,86.91,86.93,86.85,86.9,6000.0,68.3641,68.3799,68.3169,68.3563,6000.0
2013-06-18 11:15:00,86.88,86.99,86.88,86.89,3500.0,68.3405,68.4271,68.3405,68.3484,3500.0
2013-06-18 11:20:00,86.91,87.08,86.91,87.08,6500.0,68.3641,68.4978,68.3641,68.4978,6500.0
2013-06-18 11:25:00,87.05,87.36,87.05,87.32,7900.0,68.4743,68.7181,68.4743,68.6866,7900.0
2013-06-18 11:30:00,87.36,87.48,87.3,87.36,4000.0,68.7181,68.8125,68.6709,68.7181,4000.0
2013-06-18 11:35:00,87.32,87.43,87.32,87.42,3600.0,68.6866,68.7732,68.6866,68.7653,3600.0
2013-06-18 11:40:00,87.42,87.42,87.3,87.3,3500.0,68.7653,68.7653,68.6709,68.6709,3500.0
2013-06-18 11:45:00,87.27,87.27,87.19,87.23,1900.0,68.6473,68.6473,68.5844,68.6158,1900.0
2013-06-18 11:50:00,87.19,87.2,87.14,87.19,4200.0,68.5844,68.5922,68.545,68.5844,4200.0
2013-06-18 11:55:00,87.2,87.21,87.1,87.13,3500.0,68.5922,68.6001,68.5136,68.5372,3500.0
2013-06-18 12:00:00,87.15,87.21,87.15,87.2,1500.0,68.5529,68.6001,68.5529,68.5922,1500.0
2013-06-18 12:05:00,87.19,87.21,87.13,87.16,2000.0,68.5844,68.6001,68.5372,68.5608,2000.0
2013-06-18 12:10:00,87.15,87.27,87.11,87.27,8500.0,68.5529,68.6473,68.5214,68.6473,8500.0
2013-06-18 12:15:00,87.3,87.33,87.3,87.31,2200.0,68.6709,68.6945,68.6709,68.6788,2200.0
2013-06-18 12:20:00,87.31,87.35,87.25,87.35,4400.0,68.6788,68.7102,68.6316,68.7102,4400.0
2013-06-18 12:25:00,87.35,87.41,87.34,87.35,3500.0,68.7102,68.7574,68.7024,68.7102,3500.0
2013-06-18 12:30:00,87.37,87.41,87.37,87.41,1200.0,68.726,68.7574,68.726,68.7574,1200.0
2013-06-18 12:35:00,87.41,87.41,87.36,87.39,4400.0,68.7574,68.7574,68.7181,68.7417,4400.0
2013-06-18 12:40:00,87.39,87.47,87.39,87.47,1500.0,68.7417,68.8046,68.7417,68.8046,1500.0
2013-06-18 12:45:00,87.47,87.51,87.47,87.5,3100.0,68.8046,68.8361,68.8046,68.8282,3100.0
2013-06-18 12:50:00,87.51,87.53,87.49,87.5,1900.0,68.8361,68.8518,68.8204,68.8282,1900.0
2013-06-18 12:55:00,87.5,87.59,87.46,87.58,4200.0,68.8282,68.899,68.7968,68.8912,4200.0
2013-06-18 13:00:00,87.57,87.58,87.51,87.52,3000.0,68.8833,68.8912,68.8361,68.844,3000.0
2013-06-18 13:05:00,87.54,87.57,87.51,87.57,2100.0,68.8597,68.8833,68.8361,68.8833,2100.0
2013-06-18 13:10:00,87.56,87.57,87.5,87.52,2500.0,68.8754,68.8833,68.8282,68.844,2500.0
2013-06-18 13:15:00,87.52,87.52,87.46,87.49,1400.0,68.844,68.844,68.7968,68.8204,1400.0
2013-06-18 13:20:00,87.52,87.55,87.43,87.43,3100.0,68.844,68.8676,68.7732,68.7732,3100.0
2013-06-18 13:25:00,87.47,87.53,87.45,87.48,2200.0,68.8046,68.8518,68.7889,68.8125,2200.0
2013-06-18 13:30:00,87.43,87.48,87.37,87.43,2900.0,68.7732,68.8125,68.726,68.7732,2900.0
2013-06-18 13:35:00,87.43,87.46,87.38,87.38,2900.0,68.7732,68.7968,68.7338,68.7338,2900.0
2013-06-18 13:40:00,87.39,87.51,87.39,87.51,6200.0,68.7417,68.8361,68.7417,68.8361,6200.0
2013-06-18 13:45:00,87.53,87.65,87.53,87.61,1400.0,68.8518,68.9462,68.8518,68.9148,1400.0
2013-06-18 13:50:00,87.6,87.68,87.6,87.63,2000.0,68.9069,68.9698,68.9069,68.9305,2000.0
2013-06-18 13:55:00,87.63,87.66,87.59,87.64,1800.0,68.9305,68.9541,68.899,68.9384,1800.0
2013-06-18 14:00:00,87.62,87.68,87.57,87.67,1600.0,68.9226,68.9698,68.8833,68.9619,1600.0
2013-06-18 14:05:00,87.69,87.8,87.69,87.8,3300.0,68.9777,69.0642,68.9777,69.0642,3300.0
2013-06-18 14:10:00,87.81,87.86,87.8,87.85,4100.0,69.0721,69.1114,69.0642,69.1035,4100.0
2013-06-18 14:15:00,87.81,87.85,87.79,87.81,3700.0,69.0721,69.1035,69.0563,69.0721,3700.0
2013-06-18 14:20:00,87.81,87.87,87.8,87.86,12400.0,69.0721,69.1193,69.0642,69.1114,12400.0
2013-06-18 14:25:00,87.86,87.89,87.81,87.87,6300.0,69.1114,69.135,69.0721,69.1193,6300.0
2013-06-18 14:30:00,87.89,88.0,87.88,88.0,3100.0,69.135,69.2215,69.1271,69.2215,3100.0
2013-06-18 14:35:00,88.0,88.0,87.97,87.98,5600.0,69.2215,69.2215,69.1979,69.2058,5600.0
2013-06-18 14:40:00,87.96,88.01,87.96,88.01,4100.0,69.1901,69.2294,69.1901,69.2294,4100.0
2013-06-18 14:45:00,88.0,88.1,88.0,88.03,9600.0,69.2215,69.3002,69.2215,69.2451,9600.0
2013-06-18 14:50:00,88.05,88.08,88.05,88.07,3000.0,69.2609,69.2845,69.2609,69.2766,3000.0
2013-06-18 14:55:00,88.07,88.12,88.07,88.1,3700.0,69.2766,69.3159,69.2766,69.3002,3700.0
2013-06-18 15:00:00,88.09,88.1,88.02,88.04,3800.0,69.2923,69.3002,69.2373,69.253,3800.0
2013-06-18 15:05:00,88.06,88.09,87.98,88.04,5500.0,69.2687,69.2923,69.2058,69.253,5500.0
2013-06-18 15:10:00,88.03,88.04,87.97,87.98,2800.0,69.2451,69.253,69.1979,69.2058,2800.0
2013-06-18 15:15:00,87.99,88.05,87.93,88.05,5900.0,69.2137,69.2609,69.1665,69.2609,5900.0
2013-06-18 15:20:00,88.03,88.13,88.0,88.13,7600.0,69.2451,69.3238,69.2215,69.3238,7600.0
2013-06-18 15:25:00,88.12,88.18,88.09,88.16,9500.0,69.3159,69.3631,69.2923,69.3474,9500.0
2013-06-18 15:30:00,88.17,88.18,88.1,88.13,15900.0,69.3553,69.3631,69.3002,69.3238,15900.0
2013-06-18 15:35:00,88.13,88.18,88.13,88.16,14200.0,69.3238,69.3631,69.3238,69.3474,14200.0
2013-06-18 15:40:00,88.16,88.2,88.12,88.12,15800.0,69.3474,69.3789,69.3159,69.3159,15800.0
2013-06-18 15:45:00,88.13,88.16,88.06,88.06,21600.0,69.3238,69.3474,69.2687,69.2687,21600.0
2013-06-18 15:50:00,88.09,88.12,88.02,88.07,27000.0,69.2923,69.3159,69.2373,69.2766,27000.0
2013-06-18 15:55:00,88.05,88.12,87.99,88.12,25600.0,69.2609,69.3159,69.2137,69.3159,25600.0
2013-06-19 09:30:00,88.01,88.38,88.01,88.2,9200.0,69.2294,69.5204,69.2294,69.3789,9200.0
2013-06-19 09:35:00,87.99,88.45,87.99,88.28,4100.0,69.2137,69.5755,69.2137,69.4418,4100.0
2013-06-19 09:40:00,88.37,88.43,88.27,88.37,4600.0,69.5126,69.5598,69.4339,69.5126,4600.0
2013-06-19 09:45:00,88.37,88.37,87.97,87.97,3800.0,69.5126,69.5126,69.1979,69.1979,3800.0
2013-06-19 09:50:00,87.98,88.05,87.89,87.97,5100.0,69.2058,69.2609,69.135,69.1979,5100.0
2013-06-19 09:55:00,88.06,88.13,88.01,88.11,3900.0,69.2687,69.3238,69.2294,69.3081,3900.0
2013-06-19 10:00:00,88.05,88.29,87.99,88.24,3000.0,69.2609,69.4496,69.2137,69.4103,3000.0
2013-06-19 10:05:00,88.22,88.28,88.09,88.15,2400.0,69.3946,69.4418,69.2923,69.3395,2400.0
2013-06-19 10:10:00,88.19,88.2,88.09,88.09,3100.0,69.371,69.3789,69.2923,69.2923,3100.0
2013-06-19 10:15:00,88.1,88.2,88.08,88.19,2700.0,69.3002,69.3789,69.2845,69.371,2700.0
2013-06-19 10:20:00,88.2,88.26,88.12,88.2,8200.0,69.3789,69.426,69.3159,69.3789,8200.0
2013-06-19 10:25:00,88.23,88.37,88.22,88.37,3700.0,69.4024,69.5126,69.3946,69.5126,3700.0
2013-06-19 10:30:00,88.27,88.27,88.14,88.21,2900.0,69.4339,69.4339,69.3317,69.3867,2900.0
2013-06-19 10:35:00,88.23,88.26,88.22,88.26,500.0,69.4024,69.426,69.3946,69.426,500.0
2013-06-19 10:40:00,88.26,88.26,88.2,88.21,1700.0,69.426,69.426,69.3789,69.3867,1700.0
2013-06-19 10:45:00,88.23,88.23,88.01,88.04,5200.0,69.4024,69.4024,69.2294,69.253,5200.0
2013-06-19 10:50:00,88.09,88.12,88.06,88.07,2900.0,69.2923,69.3159,69.2687,69.2766,2900.0
2013-06-19 10:55:00,88.04,88.22,88.04,88.17,3700.0,69.253,69.3946,69.253,69.3553,3700.0
2013-06-19 11:00:00,88.15,88.25,88.11,88.23,7300.0,69.3395,69.4182,69.3081,69.4024,7300.0
2013-06-19 11:05:00,88.22,88.34,88.2,88.32,6600.0,69.3946,69.489,69.3789,69.4732,6600.0
2013-06-19 11:10:00,88.32,88.4,88.27,88.39,3300.0,69.4732,69.5362,69.4339,69.5283,3300.0
2013-06-19 11:15:00,88.4,88.41,88.36,88.36,4300.0,69.5362,69.544,69.5047,69.5047,4300.0
2013-06-19 11:20:00,88.39,88.39,88.23,88.3,21400.0,69.5283,69.5283,69.4024,69.4575,21400.0
2013-06-19 11:25:00,88.25,88.39,88.25,88.39,23000.0,69.4182,69.5283,69.4182,69.5283,23000.0
2013-06-19 11:30:00,88.37,88.38,88.32,88.37,4400.0,69.5126,69.5204,69.4732,69.5126,4400.0
2013-06-19 11:35:00,88.38,88.41,88.36,88.36,1800.0,69.5204,69.544,69.5047,69.5047,1800.0
2013-06-19 11:40:00,88.39,88.41,88.28,88.31,2200.0,69.5283,69.544,69.4418,69.4654,2200.0
2013-06-19 11:45:00,88.3,88.33,88.3,88.32,1500.0,69.4575,69.4811,69.4575,69.4732,1500.0
2013-06-19 11:50:00,88.28,88.32,88.24,88.25,2000.0,69.4418,69.4732,69.4103,69.4182,2000.0
2013-06-19 11:55:00,88.26,88.29,88.19,88.19,5500.0,69.426,69.4496,69.371,69.371,5500.0
2013-06-19 12:00:00,88.18,88.18,88.1,88.1,2600.0,69.3631,69.3631,69.3002,69.3002,2600.0
2013-06-19 12:05:00,88.1,88.13,88.04,88.04,2800.0,69.3002,69.3238,69.253,69.253,2800.0
2013-06-19 12:10:00,88.04,88.04,88.0,88.0,2300.0,69.253,69.253,69.2215,69.2215,2300.0
2013-06-19 12:15:00,88.0,88.04,87.98,87.98,3100.0,69.2215,69.253,69.2058,69.2058,3100.0
2013-06-19 12:20:00,88.0,88.04,88.0,88.04,700.0,69.2215,69.253,69.2215,69.253,700.0
2013-06-19 12:25:00,88.04,88.08,88.0,88.08,1700.0,69.253,69.2845,69.2215,69.2845,1700.0
2013-06-19 12:30:00,88.08,88.08,88.04,88.05,1200.0,69.2845,69.2845,69.253,69.2609,1200.0
2013-06-19 12:35:00,88.07,88.12,88.05,88.11,2700.0,69.2766,69.3159,69.2609,69.3081,2700.0
2013-06-19 12:40:00,88.12,88.13,88.07,88.08,2400.0,69.3159,69.3238,69.2766,69.2845,2400.0
2013-06-19 12:45:00,88.08,88.13,88.08,88.08,1000.0,69.2845,69.3238,69.2845,69.2845,1000.0
2013-06-19 12:50:00,88.08,88.08,87.99,87.99,5200.0,69.2845,69.2845,69.2137,69.2137,5200.0
2013-06-19 12:55:00,88.01,88.01,87.97,87.99,6800.0,69.2294,69.2294,69.1979,69.2137,6800.0
2013-06-19 13:00:00,88.0,88.08,87.97,87.97,2900.0,69.2215,69.2845,69.1979,69.1979,2900.0
2013-06-19 13:05:00,88.0,88.05,87.97,88.02,2400.0,69.2215,69.2609,69.1979,69.2373,2400.0
2013-06-19 13:10:00,88.05,88.11,88.05,88.1,3700.0,69.2609,69.3081,69.2609,69.3002,3700.0
2013-06-19 13:15:00,88.02,88.07,88.02,88.04,1700.0,69.2373,69.2766,69.2373,69.253,1700.0
2013-06-19 13:20:00,88.03,88.06,87.98,87.98,4800.0,69.2451,69.2687,69.2058,69.2058,4800.0
2013-06-19 13:25:00,87.99,88.02,87.95,87.95,6400.0,69.2137,69.2373,69.1822,69.1822,6400.0
2013-06-19 13:30:00,87.97,87.97,87.9,87.92,3400.0,69.1979,69.1979,69.1429,69.1586,3400.0
2013-06-19 13:35:00,87.92,87.93,87.89,87.9,4400.0,69.1586,69.1665,69.135,69.1429,4400.0
2013-06-19 13:40:00,87.9,87.91,87.88,87.91,2000.0,69.1429,69.1507,69.1271,69.1507,2000.0
2013-06-19 13:45:00,87.93,87.93,87.87,87.89,1900.0,69.1665,69.1665,69.1193,69.135,1900.0
2013-06-19 13:50:00,87.9,88.01,87.9,87.97,5700.0,69.1429,69.2294,69.1429,69.1979,5700.0
2013-06-19 13:55:00,87.99,88.14,87.99,88.1,3400.0,69.2137,69.3317,69.2137,69.3002,3400.0
2013-06-19 14:00:00,88.2,88.2,87.71,87.71,6800.0,69.3789,69.3789,68.9934,68.9934,6800.0
2013-06-19 14:05:00,87.72,87.86,87.57,87.79,9300.0,69.0013,69.1114,68.8833,69.0563,9300.0
2013-06-19 14:10:00,87.79,88.06,87.75,87.99,7000.0,69.0563,69.2687,69.0249,69.2137,7000.0
2013-06-19 14:15:00,87.96,88.14,87.96,88.13,3200.0,69.1901,69.3317,69.1901,69.3238,3200.0
2013-06-19 14:20:00,88.09,88.11,87.87,87.89,1900.0,69.2923,69.3081,69.1193,69.135,1900.0
2013-06-19 14:25:00,87.91,88.06,87.82,88.06,5300.0,69.1507,69.2687,69.0799,69.2687,5300.0
2013-06-19 14:30:00,88.06,88.06,87.71,87.73,10800.0,69.2687,69.2687,68.9934,69.0091,10800.0
2013-06-19 14:35:00,87.75,88.14,87.73,88.05,11100.0,69.0249,69.3317,69.0091,69.2609,11100.0
2013-06-19 14:40:00,88.02,88.12,87.88,87.98,6200.0,69.2373,69.3159,69.1271,69.2058,6200.0
2013-06-19 14:45:00,87.97,87.97,87.66,87.79,6200.0,69.1979,69.1979,68.9541,69.0563,6200.0
2013-06-19 14:50:00,87.73,87.75,87.6,87.67,6300.0,69.0091,69.0249,68.9069,68.9619,6300.0
2013-06-19 14:55:00,87.6,87.62,87.24,87.35,7500.0,68.9069,68.9226,68.6237,68.7102,7500.0
2013-06-19 15:00:00,87.29,87.47,87.22,87.39,7300.0,68.663,68.8046,68.608,68.7417,7300.0
2013-06-19 15:05:00,87.37,87.41,87.24,87.31,12100.0,68.726,68.7574,68.6237,68.6788,12100.0
2013-06-19 15:10:00,87.32,87.38,87.22,87.32,7900.0,68.6866,68.7338,68.608,68.6866,7900.0
2013-06-19 15:15:00,87.34,87.43,87.19,87.21,7900.0,68.7024,68.7732,68.5844,68.6001,7900.0
2013-06-19 15:20:00,87.21,87.38,87.2,87.38,6000.0,68.6001,68.7338,68.5922,68.7338,6000.0
2013-06-19 15:25:00,87.36,87.51,87.32,87.51,15300.0,68.7181,68.8361,68.6866,68.8361,15300.0
2013-06-19 15:30:00,87.46,87.55,87.34,87.34,12900.0,68.7968,68.8676,68.7024,68.7024,12900.0
2013-06-19 15:35:00,87.31,87.49,87.31,87.36,10000.0,68.6788,68.8204,68.6788,68.7181,10000.0
2013-06-19 15:40:00,87.32,87.35,87.17,87.18,12600.0,68.6866,68.7102,68.5686,68.5765,12600.0
2013-06-19 15:45:00,87.19,87.21,86.88,87.06,13900.0,68.5844,68.6001,68.3405,68.4821,13900.0
2013-06-19 15:50:00,87.03,87.1,86.86,87.1,21600.0,68.4585,68.5136,68.3248,68.5136,21600.0
2013-06-19 15:55:00,87.08,87.09,86.86,86.87,37800.0,68.4978,68.5057,68.3248,68.3327,37800.0
2013-06-20 09:30:00,85.84,85.94,85.64,85.66,13600.0,67.5225,67.6011,67.3651,67.3809,13600.0
2013-06-20 09:35:00,85.65,85.65,85.07,85.1,25300.0,67.373,67.373,66.9168,66.9404,25300.0
2013-06-20 09:40:00,85.1,85.1,84.51,84.72,79100.0,66.9404,66.9404,66.4763,66.6415,79100.0
2013-06-20 09:45:00,84.61,84.78,84.56,84.6,17500.0,66.5549,66.6887,66.5156,66.5471,17500.0
2013-06-20 09:50:00,84.59,84.72,84.54,84.54,9800.0,66.5392,66.6415,66.4999,66.4999,9800.0
2013-06-20 09:55:00,84.62,84.63,84.29,84.31,10100.0,66.5628,66.5707,66.3032,66.3189,10100.0
2013-06-20 10:00:00,84.4,84.79,84.31,84.34,23400.0,66.3897,66.6965,66.3189,66.3425,23400.0
2013-06-20 10:05:00,84.42,84.79,84.36,84.76,8000.0,66.4055,66.6965,66.3583,66.6729,8000.0
2013-06-20 10:10:00,84.76,84.77,84.4,84.54,13600.0,66.6729,66.6808,66.3897,66.4999,13600.0
2013-06-20 10:15:00,84.54,84.67,84.29,84.47,9800.0,66.4999,66.6021,66.3032,66.4448,9800.0
2013-06-20 10:20:00,84.48,84.5,84.3,84.33,16000.0,66.4527,66.4684,66.3111,66.3347,16000.0
2013-06-20 10:25:00,84.31,84.35,84.09,84.09,32700.0,66.3189,66.3504,66.1459,66.1459,32700.0
2013-06-20 10:30:00,84.08,84.08,83.86,83.89,19700.0,66.138,66.138,65.965,65.9886,19700.0
2013-06-20 10:35:00,83.84,83.98,83.8,83.91,21000.0,65.9492,66.0594,65.9178,66.0043,21000.0
2013-06-20 10:40:00,83.91,84.09,83.9,84.09,14100.0,66.0043,66.1459,65.9964,66.1459,14100.0
2013-06-20 10:45:00,84.07,84.34,84.03,84.31,7200.0,66.1302,66.3425,66.0987,66.3189,7200.0
2013-06-20 10:50:00,84.32,84.58,84.32,84.45,17900.0,66.3268,66.5313,66.3268,66.4291,17900.0
2013-06-20 10:55:00,84.51,84.51,84.44,84.49,7200.0,66.4763,66.4763,66.4212,66.4605,7200.0
2013-06-20 11:00:00,84.49,84.49,84.34,84.34,10100.0,66.4605,66.4605,66.3425,66.3425,10100.0
2013-06-20 11:05:00,84.3,84.35,84.23,84.26,12500.0,66.3111,66.3504,66.256,66.2796,12500.0
2013-06-20 11:10:00,84.27,84.52,84.26,84.42,7100.0,66.2875,66.4841,66.2796,66.4055,7100.0
2013-06-20 11:15:00,84.41,84.41,84.28,84.4,16200.0,66.3976,66.3976,66.2953,66.3897,16200.0
2013-06-20 11:20:00,84.4,84.55,84.4,84.53,6500.0,66.3897,66.5077,66.3897,66.492,6500.0
2013-06-20 11:25:00,84.54,84.6,84.51,84.56,4700.0,66.4999,66.5471,66.4763,66.5156,4700.0
2013-06-20 11:30:00,84.61,84.74,84.55,84.64,8000.0,66.5549,66.6572,66.5077,66.5785,8000.0
2013-06-20 11:35:00,84.65,84.84,84.65,84.82,3200.0,66.5864,66.7358,66.5864,66.7201,3200.0
2013-06-20 11:40:00,84.82,84.89,84.69,84.73,8400.0,66.7201,66.7752,66.6179,66.6493,8400.0
2013-06-20 11:45:00,84.72,84.84,84.72,84.77,19800.0,66.6415,66.7358,66.6415,66.6808,19800.0
2013-06-20 11:50:00,84.76,84.96,84.73,84.94,15900.0,66.6729,66.8302,66.6493,66.8145,15900.0
2013-06-20 11:55:00,84.95,84.97,84.79,84.79,7000.0,66.8224,66.8381,66.6965,66.6965,7000.0
2013-06-20 12:00:00,84.84,85.0,84.8,84.91,11600.0,66.7358,66.8617,66.7044,66.7909,11600.0
2013-06-20 12:05:00,84.85,84.94,84.85,84.91,4200.0,66.7437,66.8145,66.7437,66.7909,4200.0
2013-06-20 12:10:00,84.91,84.95,84.89,84.94,11100.0,66.7909,66.8224,66.7752,66.8145,11100.0
2013-06-20 12:15:00,84.94,84.99,84.85,84.94,3900.0,66.8145,66.8538,66.7437,66.8145,3900.0
2013-06-20 12:20:00,84.95,84.96,84.86,84.94,4900.0,66.8224,66.8302,66.7516,66.8145,4900.0
2013-06-20 12:25:00,84.98,85.0,84.83,84.89,5600.0,66.846,66.8617,66.728,66.7752,5600.0
2013-06-20 12:30:00,84.87,85.06,84.87,84.92,7200.0,66.7594,66.9089,66.7594,66.7988,7200.0
2013-06-20 12:35:00,84.91,84.92,84.75,84.75,5400.0,66.7909,66.7988,66.6651,66.6651,5400.0
2013-06-20 12:40:00,84.76,84.89,84.76,84.88,5200.0,66.6729,66.7752,66.6729,66.7673,5200.0
2013-06-20 12:45:00,84.88,84.88,84.83,84.84,3100.0,66.7673,66.7673,66.728,66.7358,3100.0
2013-06-20 12:50:00,84.81,84.81,84.71,84.71,7000.0,66.7122,66.7122,66.6336,66.6336,7000.0
2013-06-20 12:55:00,84.68,84.68,84.53,84.59,12800.0,66.61,66.61,66.492,66.5392,12800.0
2013-06-20 13:00:00,84.56,84.71,84.56,84.63,4000.0,66.5156,66.6336,66.5156,66.5707,4000.0
2013-06-20 13:05:00,84.63,84.76,84.62,84.66,3900.0,66.5707,66.6729,66.5628,66.5943,3900.0
2013-06-20 13:10:00,84.67,84.67,84.61,84.61,1600.0,66.6021,66.6021,66.5549,66.5549,1600.0
2013-06-20 13:15:00,84.63,84.69,84.48,84.48,5900.0,66.5707,66.6179,66.4527,66.4527,5900.0
2013-06-20 13:20:00,84.48,84.5,84.42,84.44,3400.0,66.4527,66.4684,66.4055,66.4212,3400.0
2013-06-20 13:25:00,84.44,84.53,84.39,84.52,2000.0,66.4212,66.492,66.3819,66.4841,2000.0
2013-06-20 13:30:00,84.56,84.64,84.47,84.64,2400.0,66.5156,66.5785,66.4448,66.5785,2400.0
2013-06-20 13:35:00,84.62,84.64,84.5,84.51,3800.0,66.5628,66.5785,66.4684,66.4763,3800.0
2013-06-20 13:40:00,84.53,84.7,84.53,84.6,6800.0,66.492,66.6257,66.492,66.5471,6800.0
2013-06-20 13:45:00,84.62,84.71,84.62,84.65,10700.0,66.5628,66.6336,66.5628,66.5864,10700.0
2013-06-20 13:50:00,84.64,84.69,84.6,84.64,8300.0,66.5785,66.6179,66.5471,66.5785,8300.0
2013-06-20 13:55:00,84.64,84.64,84.48,84.56,4700.0,66.5785,66.5785,66.4527,66.5156,4700.0
2013-06-20 14:00:00,84.65,84.66,84.48,84.62,6900.0,66.5864,66.5943,66.4527,66.5628,6900.0
2013-06-20 14:05:00,84.57,84.6,84.43,84.43,3700.0,66.5235,66.5471,66.4133,66.4133,3700.0
2013-06-20 14:10:00,84.45,84.47,84.31,84.35,5900.0,66.4291,66.4448,66.3189,66.3504,5900.0
2013-06-20 14:15:00,84.37,84.43,84.29,84.29,3800.0,66.3661,66.4133,66.3032,66.3032,3800.0
2013-06-20 14:20:00,84.31,84.34,84.1,84.2,8900.0,66.3189,66.3425,66.1538,66.2324,8900.0
2013-06-20 14:25:00,84.19,84.27,83.98,83.98,5200.0,66.2246,66.2875,66.0594,66.0594,5200.0
2013-06-20 14:30:00,83.98,84.05,83.88,83.92,22900.0,66.0594,66.1144,65.9807,66.0122,22900.0
2013-06-20 14:35:00,83.9,83.93,83.82,83.85,10800.0,65.9964,66.02,65.9335,65.9571,10800.0
2013-06-20 14:40:00,83.86,84.04,83.86,83.99,5300.0,65.965,66.1066,65.965,66.0672,5300.0
2013-06-20 14:45:00,84.0,84.07,84.0,84.04,4700.0,66.0751,66.1302,66.0751,66.1066,4700.0
2013-06-20 14:50:00,84.01,84.03,83.83,83.86,13300.0,66.083,66.0987,65.9414,65.965,13300.0
2013-06-20 14:55:00,83.84,83.86,83.69,83.73,20300.0,65.9492,65.965,65.8312,65.8627,20300.0
2013-06-20 15:00:00,83.73,83.83,83.65,83.74,22000.0,65.8627,65.9414,65.7998,65.8706,22000.0
2013-06-20 15:05:00,83.74,83.99,83.72,83.98,20500.0,65.8706,66.0672,65.8548,66.0594,20500.0
2013-06-20 15:10:00,83.97,83.98,83.89,83.93,14500.0,66.0515,66.0594,65.9886,66.02,14500.0
2013-06-20 15:15:00,83.9,83.95,83.78,83.78,12200.0,65.9964,66.0358,65.902,65.902,12200.0
2013-06-20 15:20:00,83.76,83.8,83.57,83.6,29400.0,65.8863,65.9178,65.7369,65.7605,29400.0
2013-06-20 15:25:00,83.62,83.75,83.59,83.71,11800.0,65.7762,65.8784,65.7526,65.847,11800.0
2013-06-20 15:30:00,83.71,83.73,83.59,83.6,16200.0,65.847,65.8627,65.7526,65.7605,16200.0
2013-06-20 15:35:00,83.6,83.62,83.56,83.6,19100.0,65.7605,65.7762,65.729,65.7605,19100.0
2013-06-20 15:40:00,83.55,83.6,83.51,83.54,29800.0,65.7211,65.7605,65.6897,65.7133,29800.0
2013-06-20 15:45:00,83.55,83.55,83.32,83.42,49900.0,65.7211,65.7211,65.5402,65.6189,49900.0
2013-06-20 15:50:00,83.43,83.57,83.41,83.53,52800.0,65.6267,65.7369,65.611,65.7054,52800.0
2013-06-20 15:55:00,83.52,83.78,83.52,83.63,115500.0,65.6975,65.902,65.6975,65.7841,115500.0
2013-06-21 09:30:00,84.22,84.25,84.03,84.03,166400.0,66.2482,66.2717,66.0987,66.0987,166400.0
2013-06-21 09:35:00,83.95,84.25,83.82,84.03,9300.0,66.0358,66.2717,65.9335,66.0987,9300.0
2013-06-21 09:40:00,84.04,84.4,83.95,84.31,7600.0,66.1066,66.3897,66.0358,66.3189,7600.0
2013-06-21 09:45:00,84.31,84.8,84.26,84.68,11100.0,66.3189,66.7044,66.2796,66.61,11100.0
2013-06-21 09:50:00,84.59,84.59,84.15,84.2,11900.0,66.5392,66.5392,66.1931,66.2324,11900.0
2013-06-21 09:55:00,84.2,84.45,84.18,84.2,9900.0,66.2324,66.4291,66.2167,66.2324,9900.0
2013-06-21 10:00:00,84.16,84.48,84.13,84.38,9000.0,66.201,66.4527,66.1774,66.374,9000.0
2013-06-21 10:05:00,84.28,84.52,84.28,84.4,23400.0,66.2953,66.4841,66.2953,66.3897,23400.0
2013-06-21 10:10:00,84.4,84.53,84.34,84.4,19800.0,66.3897,66.492,66.3425,66.3897,19800.0
2013-06-21 10:15:00,84.42,84.5,84.34,84.39,15500.0,66.4055,66.4684,66.3425,66.3819,15500.0
2013-06-21 10:20:00,84.38,84.38,84.21,84.3,6500.0,66.374,66.374,66.2403,66.3111,6500.0
2013-06-21 10:25:00,84.28,84.36,84.19,84.27,4100.0,66.2953,66.3583,66.2246,66.2875,4100.0
2013-06-21 10:30:00,84.26,84.26,83.98,84.05,11200.0,66.2796,66.2796,66.0594,66.1144,11200.0
2013-06-21 10:35:00,84.05,84.13,83.87,83.95,19300.0,66.1144,66.1774,65.9728,66.0358,19300.0
2013-06-21 10:40:00,83.94,83.94,83.69,83.8,6800.0,66.0279,66.0279,65.8312,65.9178,6800.0
2013-06-21 10:45:00,83.82,83.96,83.79,83.84,9200.0,65.9335,66.0436,65.9099,65.9492,9200.0
2013-06-21 10:50:00,83.83,83.93,83.67,83.85,8300.0,65.9414,66.02,65.8155,65.9571,8300.0
2013-06-21 10:55:00,83.81,83.81,83.7,83.74,5100.0,65.9256,65.9256,65.8391,65.8706,5100.0
2013-06-21 11:00:00,83.73,83.78,83.6,83.64,7700.0,65.8627,65.902,65.7605,65.7919,7700.0
2013-06-21 11:05:00,83.59,83.89,83.55,83.89,4400.0,65.7526,65.9886,65.7211,65.9886,4400.0
2013-06-21 11:10:00,83.84,83.84,83.55,83.55,3800.0,65.9492,65.9492,65.7211,65.7211,3800.0
2013-06-21 11:15:00,83.59,83.84,83.55,83.84,5000.0,65.7526,65.9492,65.7211,65.9492,5000.0
2013-06-21 11:20:00,83.77,83.77,83.46,83.53,5400.0,65.8942,65.8942,65.6503,65.7054,5400.0
2013-06-21 11:25:00,83.51,83.51,83.32,83.32,5100.0,65.6897,65.6897,65.5402,65.5402,5100.0
2013-06-21 11:30:00,83.3,83.32,83.19,83.29,8600.0,65.5245,65.5402,65.4379,65.5166,8600.0
2013-06-21 11:35:00,83.3,83.48,83.29,83.33,2900.0,65.5245,65.6661,65.5166,65.5481,2900.0
2013-06-21 11:40:00,83.3,83.42,83.26,83.33,4600.0,65.5245,65.6189,65.493,65.5481,4600.0
2013-06-21 11:45:00,83.38,83.47,83.34,83.43,2600.0,65.5874,65.6582,65.5559,65.6267,2600.0
2013-06-21 11:50:00,83.44,83.45,83.32,83.36,2800.0,65.6346,65.6425,65.5402,65.5717,2800.0
2013-06-21 11:55:00,83.34,83.56,83.34,83.52,7300.0,65.5559,65.729,65.5559,65.6975,7300.0
2013-06-21 12:00:00,83.57,83.82,83.57,83.82,4700.0,65.7369,65.9335,65.7369,65.9335,4700.0
2013-06-21 12:05:00,83.78,83.9,83.78,83.79,3000.0,65.902,65.9964,65.902,65.9099,3000.0
2013-06-21 12:10:00,83.75,83.84,83.66,83.79,3700.0,65.8784,65.9492,65.8076,65.9099,3700.0
2013-06-21 12:15:00,83.79,83.94,83.75,83.89,3600.0,65.9099,66.0279,65.8784,65.9886,3600.0
2013-06-21 12:20:00,83.86,83.96,83.83,83.88,15500.0,65.965,66.0436,65.9414,65.9807,15500.0
2013-06-21 12:25:00,83.87,83.87,83.75,83.82,5200.0,65.9728,65.9728,65.8784,65.9335,5200.0
2013-06-21 12:30:00,83.83,83.87,83.68,83.73,4500.0,65.9414,65.9728,65.8234,65.8627,4500.0
2013-06-21 12:35:00,83.76,83.83,83.72,83.72,2700.0,65.8863,65.9414,65.8548,65.8548,2700.0
2013-06-21 12:40:00,83.7,83.91,83.65,83.89,5900.0,65.8391,66.0043,65.7998,65.9886,5900.0
2013-06-21 12:45:00,83.86,84.21,83.86,84.21,4700.0,65.965,66.2403,65.965,66.2403,4700.0
2013-06-21 12:50:00,84.19,84.19,84.05,84.12,3800.0,66.2246,66.2246,66.1144,66.1695,3800.0
2013-06-21 12:55:00,84.05,84.39,84.05,84.38,4100.0,66.1144,66.3819,66.1144,66.374,4100.0
2013-06-21 13:00:00,84.38,84.41,84.1,84.19,5100.0,66.374,66.3976,66.1538,66.2246,5100.0
2013-06-21 13:05:00,84.23,84.45,84.23,84.43,6000.0,66.256,66.4291,66.256,66.4133,6000.0
2013-06-21 13:10:00,84.45,84.5,84.39,84.47,3200.0,66.4291,66.4684,66.3819,66.4448,3200.0
2013-06-21 13:15:00,84.52,84.61,84.46,84.46,3200.0,66.4841,66.5549,66.4369,66.4369,3200.0
2013-06-21 13:20:00,84.42,84.42,84.23,84.23,2700.0,66.4055,66.4055,66.256,66.256,2700.0
2013-06-21 13:25:00,84.23,84.3,84.13,84.27,5100.0,66.256,66.3111,66.1774,66.2875,5100.0
2013-06-21 13:30:00,84.26,84.32,84.2,84.29,11300.0,66.2796,66.3268,66.2324,66.3032,11300.0
2013-06-21 13:35:00,84.29,84.29,84.15,84.27,4000.0,66.3032,66.3032,66.1931,66.2875,4000.0
2013-06-21 13:40:00,84.32,84.32,84.16,84.21,4800.0,66.3268,66.3268,66.201,66.2403,4800.0
2013-06-21 13:45:00,84.2,84.22,84.11,84.11,3100.0,66.2324,66.2482,66.1616,66.1616,3100.0
2013-06-21 13:50:00,84.09,84.17,83.92,83.95,2800.0,66.1459,66.2088,66.0122,66.0358,2800.0
2013-06-21 13:55:00,83.97,83.97,83.86,83.89,1900.0,66.0515,66.0515,65.965,65.9886,1900.0
2013-06-21 14:00:00,83.87,83.98,83.83,83.9,4300.0,65.9728,66.0594,65.9414,65.9964,4300.0
2013-06-21 14:05:00,83.84,83.88,83.76,83.8,4400.0,65.9492,65.9807,65.8863,65.9178,4400.0
2013-06-21 14:10:00,83.81,83.98,83.81,83.98,5400.0,65.9256,66.0594,65.9256,66.0594,5400.0
2013-06-21 14:15:00,84.02,84.13,83.99,84.11,4100.0,66.0908,66.1774,66.0672,66.1616,4100.0
2013-06-21 14:20:00,84.1,84.1,83.95,83.95,7300.0,66.1538,66.1538,66.0358,66.0358,7300.0
2013-06-21 14:25:00,83.94,84.01,83.9,83.96,10000.0,66.0279,66.083,65.9964,66.0436,10000.0
2013-06-21 14:30:00,83.99,84.01,83.88,83.94,9000.0,66.0672,66.083,65.9807,66.0279,9000.0
2013-06-21 14:35:00,83.94,83.94,83.8,83.84,14900.0,66.0279,66.0279,65.9178,65.9492,14900.0
2013-06-21 14:40:00,83.84,83.84,83.66,83.68,7400.0,65.9492,65.9492,65.8076,65.8234,7400.0
2013-06-21 14:45:00,83.76,83.84,83.76,83.78,4400.0,65.8863,65.9492,65.8863,65.902,4400.0
2013-06-21 14:50:00,83.81,83.89,83.76,83.81,4100.0,65.9256,65.9886,65.8863,65.9256,4100.0
2013-06-21 14:55:00,83.78,83.95,83.74,83.92,6200.0,65.902,66.0358,65.8706,66.0122,6200.0
2013-06-21 15:00:00,83.98,83.99,83.87,83.95,4200.0,66.0594,66.0672,65.9728,66.0358,4200.0
2013-06-21 15:05:00,83.95,84.16,83.92,84.09,5000.0,66.0358,66.201,66.0122,66.1459,5000.0
2013-06-21 15:10:00,84.12,84.22,84.09,84.12,4600.0,66.1695,66.2482,66.1459,66.1695,4600.0
2013-06-21 15:15:00,84.14,84.21,84.06,84.09,4800.0,66.1852,66.2403,66.1223,66.1459,4800.0
2013-06-21 15:20:00,84.08,84.23,84.07,84.19,6000.0,66.138,66.256,66.1302,66.2246,6000.0
2013-06-21 15:25:00,84.21,84.28,84.15,84.22,6800.0,66.2403,66.2953,66.1931,66.2482,6800.0
2013-06-21 15:30:00,84.24,84.25,84.05,84.08,7900.0,66.2639,66.2717,66.1144,66.138,7900.0
2013-06-21 15:35:00,84.07,84.12,84.03,84.04,6300.0,66.1302,66.1695,66.0987,66.1066,6300.0
2013-06-21 15:40:00,84.04,84.04,83.92,83.93,9100.0,66.1066,66.1066,66.0122,66.02,9100.0
2013-06-21 15:45:00,83.9,83.93,83.76,83.89,11600.0,65.9964,66.02,65.8863,65.9886,11600.0
2013-06-21 15:50:00,83.89,83.89,83.76,83.84,14000.0,65.9886,65.9886,65.8863,65.9492,14000.0
2013-06-21 15:55:00,83.84,83.89,83.72,83.84,26600.0,65.9492,65.9886,65.8548,65.9492,26600.0
2013-06-24 09:30:00,82.79,82.9,82.22,82.24,20300.0,65.1233,65.2098,64.6749,64.6907,20300.0
2013-06-24 09:35:00,82.25,82.4,82.02,82.09,9200.0,64.6985,64.8165,64.5176,64.5727,9200.0
2013-06-24 09:40:00,82.09,82.21,81.54,81.88,22300.0,64.5727,64.6671,64.14,64.4075,22300.0
2013-06-24 09:45:00,81.99,82.17,81.86,82.09,6800.0,64.494,64.6356,64.3918,64.5727,6800.0
2013-06-24 09:50:00,82.15,82.21,81.63,81.73,9100.0,64.6199,64.6671,64.2108,64.2895,9100.0
2013-06-24 09:55:00,81.7,81.85,81.61,81.64,6500.0,64.2659,64.3839,64.1951,64.2187,6500.0
2013-06-24 10:00:00,81.63,81.65,81.35,81.55,13200.0,64.2108,64.2266,63.9906,64.1479,13200.0
2013-06-24 10:05:00,81.5,81.7,81.44,81.64,14800.0,64.1086,64.2659,64.0614,64.2187,14800.0
2013-06-24 10:10:00,81.64,81.7,81.48,81.66,13000.0,64.2187,64.2659,64.0928,64.2344,13000.0
2013-06-24 10:15:00,81.66,81.7,81.51,81.51,3900.0,64.2344,64.2659,64.1164,64.1164,3900.0
2013-06-24 10:20:00,81.55,81.6,81.39,81.45,9500.0,64.1479,64.1872,64.022,64.0692,9500.0
2013-06-24 10:25:00,81.45,81.64,81.39,81.59,9000.0,64.0692,64.2187,64.022,64.1794,9000.0
2013-06-24 10:30:00,81.59,81.61,81.34,81.36,15600.0,64.1794,64.1951,63.9827,63.9985,15600.0
2013-06-24 10:35:00,81.34,81.45,81.31,81.41,10600.0,63.9827,64.0692,63.9591,64.0378,10600.0
2013-06-24 10:40:00,81.41,81.43,81.21,81.31,15400.0,64.0378,64.0535,63.8805,63.9591,15400.0
2013-06-24 10:45:00,81.31,81.53,81.22,81.44,11600.0,63.9591,64.1322,63.8883,64.0614,11600.0
2013-06-24 10:50:00,81.44,81.49,81.22,81.32,23800.0,64.0614,64.1007,63.8883,63.967,23800.0
2013-06-24 10:55:00,81.29,81.39,81.18,81.19,25400.0,63.9434,64.022,63.8569,63.8647,25400.0
2013-06-24 11:00:00,81.2,81.28,81.14,81.2,8100.0,63.8726,63.9355,63.8254,63.8726,8100.0
2013-06-24 11:05:00,81.19,81.34,81.11,81.16,11300.0,63.8647,63.9827,63.8018,63.8411,11300.0
2013-06-24 11:10:00,81.19,81.25,80.96,80.96,13100.0,63.8647,63.9119,63.6838,63.6838,13100.0
2013-06-24 11:15:00,80.99,81.03,80.91,80.98,7800.0,63.7074,63.7389,63.6445,63.6995,7800.0
2013-06-24 11:20:00,80.95,80.97,80.75,80.83,14100.0,63.6759,63.6917,63.5186,63.5815,14100.0
2013-06-24 11:25:00,80.86,80.91,80.75,80.75,3200.0,63.6051,63.6445,63.5186,63.5186,3200.0
2013-06-24 11:30:00,80.78,81.01,80.75,80.98,4300.0,63.5422,63.7231,63.5186,63.6995,4300.0
2013-06-24 11:35:00,80.98,81.01,80.88,80.99,8800.0,63.6995,63.7231,63.6209,63.7074,8800.0
2013-06-24 11:40:00,81.01,81.12,80.78,80.78,14000.0,63.7231,63.8097,63.5422,63.5422,14000.0
2013-06-24 11:45:00,80.8,80.85,80.7,80.74,14700.0,63.5579,63.5973,63.4793,63.5108,14700.0
2013-06-24 11:50:00,80.76,80.93,80.73,80.9,34800.0,63.5265,63.6602,63.5029,63.6366,34800.0
2013-06-24 11:55:00,80.9,81.02,80.83,80.94,19400.0,63.6366,63.731,63.5815,63.6681,19400.0
2013-06-24 12:00:00,80.99,81.05,80.71,80.75,15500.0,63.7074,63.7546,63.4872,63.5186,15500.0
2013-06-24 12:05:00,80.77,80.77,80.59,80.69,14900.0,63.5344,63.5344,63.3928,63.4714,14900.0
2013-06-24 12:10:00,80.75,80.83,80.67,80.8,11000.0,63.5186,63.5815,63.4557,63.5579,11000.0
2013-06-24 12:15:00,80.8,80.87,80.8,80.8,8400.0,63.5579,63.613,63.5579,63.5579,8400.0
2013-06-24 12:20:00,80.79,80.82,80.67,80.8,12500.0,63.5501,63.5737,63.4557,63.5579,12500.0
2013-06-24 12:25:00,80.78,80.91,80.7,80.88,5900.0,63.5422,63.6445,63.4793,63.6209,5900.0
2013-06-24 12:30:00,80.88,80.95,80.84,80.91,10400.0,63.6209,63.6759,63.5894,63.6445,10400.0
2013-06-24 12:35:00,80.92,80.97,80.75,80.8,8200.0,63.6523,63.6917,63.5186,63.5579,8200.0
2013-06-24 12:40:00,80.81,80.83,80.69,80.8,10600.0,63.5658,63.5815,63.4714,63.5579,10600.0
2013-06-24 12:45:00,80.74,80.82,80.7,80.7,5000.0,63.5108,63.5737,63.4793,63.4793,5000.0
2013-06-24 12:50:00,80.72,80.75,80.68,80.72,9900.0,63.495,63.5186,63.4636,63.495,9900.0
2013-06-24 12:55:00,80.77,80.89,80.67,80.88,10200.0,63.5344,63.6287,63.4557,63.6209,10200.0
2013-06-24 13:00:00,80.85,81.03,80.79,80.97,10400.0,63.5973,63.7389,63.5501,63.6917,10400.0
2013-06-24 13:05:00,80.97,81.0,80.75,80.83,15600.0,63.6917,63.7153,63.5186,63.5815,15600.0
2013-06-24 13:10:00,80.85,81.0,80.84,80.89,10800.0,63.5973,63.7153,63.5894,63.6287,10800.0
2013-06-24 13:15:00,80.95,81.05,80.83,81.0,16900.0,63.6759,63.7546,63.5815,63.7153,16900.0
2013-06-24 13:20:00,81.01,81.08,80.98,81.03,9400.0,63.7231,63.7782,63.6995,63.7389,9400.0
2013-06-24 13:25:00,81.01,81.03,80.84,81.03,12900.0,63.7231,63.7389,63.5894,63.7389,12900.0
2013-06-24 13:30:00,81.03,81.1,80.97,80.99,13100.0,63.7389,63.7939,63.6917,63.7074,13100.0
2013-06-24 13:35:00,80.99,81.16,80.96,81.02,14900.0,63.7074,63.8411,63.6838,63.731,14900.0
2013-06-24 13:40:00,81.02,81.1,80.96,81.1,31200.0,63.731,63.7939,63.6838,63.7939,31200.0
2013-06-24 13:45:00,81.16,81.16,80.96,81.02,8400.0,63.8411,63.8411,63.6838,63.731,8400.0
2013-06-24 13:50:00,81.02,81.1,80.97,81.05,13500.0,63.731,63.7939,63.6917,63.7546,13500.0
2013-06-24 13:55:00,81.05,81.12,81.0,81.11,8000.0,63.7546,63.8097,63.7153,63.8018,8000.0
2013-06-24 14:00:00,81.12,81.13,81.0,81.07,25700.0,63.8097,63.8175,63.7153,63.7703,25700.0
2013-06-24 14:05:00,81.1,81.2,81.01,81.13,28800.0,63.7939,63.8726,63.7231,63.8175,28800.0
2013-06-24 14:10:00,81.13,81.38,81.13,81.19,25500.0,63.8175,64.0142,63.8175,63.8647,25500.0
2013-06-24 14:15:00,81.24,81.47,81.24,81.41,6600.0,63.9041,64.085,63.9041,64.0378,6600.0
2013-06-24 14:20:00,81.52,81.66,81.38,81.42,18600.0,64.1243,64.2344,64.0142,64.0456,18600.0
2013-06-24 14:25:00,81.39,81.6,81.39,81.48,7900.0,64.022,64.1872,64.022,64.0928,7900.0
2013-06-24 14:30:00,81.48,81.62,81.45,81.47,9800.0,64.0928,64.203,64.0692,64.085,9800.0
2013-06-24 14:35:00,81.47,81.82,81.44,81.79,11600.0,64.085,64.3603,64.0614,64.3367,11600.0
2013-06-24 14:40:00,81.78,81.83,81.65,81.72,6600.0,64.3288,64.3682,64.2266,64.2816,6600.0
2013-06-24 14:45:00,81.73,81.84,81.64,81.83,8300.0,64.2895,64.376,64.2187,64.3682,8300.0
2013-06-24 14:50:00,81.8,81.91,81.62,81.69,18100.0,64.3446,64.4311,64.203,64.258,18100.0
2013-06-24 14:55:00,81.7,81.75,81.55,81.68,10000.0,64.2659,64.3052,64.1479,64.2502,10000.0
2013-06-24 15:00:00,81.64,81.79,81.64,81.77,6300.0,64.2187,64.3367,64.2187,64.321,6300.0
2013-06-24 15:05:00,81.79,81.94,81.78,81.89,10900.0,64.3367,64.4547,64.3288,64.4154,10900.0
2013-06-24 15:10:00,81.87,82.02,81.87,81.95,16900.0,64.3996,64.5176,64.3996,64.4625,16900.0
2013-06-24 15:15:00,81.94,82.0,81.82,81.87,17100.0,64.4547,64.5019,64.3603,64.3996,17100.0
2013-06-24 15:20:00,81.87,81.96,81.84,81.9,12200.0,64.3996,64.4704,64.376,64.4232,12200.0
2013-06-24 15:25:00,81.97,81.97,81.82,81.83,13400.0,64.4783,64.4783,64.3603,64.3682,13400.0
2013-06-24 15:30:00,81.86,81.97,81.86,81.86,14100.0,64.3918,64.4783,64.3918,64.3918,14100.0
2013-06-24 15:35:00,81.85,82.13,81.85,82.12,11600.0,64.3839,64.6041,64.3839,64.5963,11600.0
2013-06-24 15:40:00,82.11,82.15,82.06,82.13,16300.0,64.5884,64.6199,64.5491,64.6041,16300.0
2013-06-24 15:45:00,82.12,82.15,81.86,81.94,25300.0,64.5963,64.6199,64.3918,64.4547,25300.0
2013-06-24 15:50:00,81.94,82.06,81.91,82.04,26600.0,64.4547,64.5491,64.4311,64.5333,26600.0
2013-06-24 15:55:00,82.01,82.01,81.78,81.85,71800.0,64.5097,64.5097,64.3288,64.3839,71800.0
2013-06-25 09:30:00,82.67,83.13,82.3,82.98,14700.0,65.0289,65.3907,64.7379,65.2728,14700.0
2013-06-25 09:35:00,83.06,83.19,82.76,83.1,7600.0,65.3357,65.4379,65.0997,65.3671,7600.0
2013-06-25 09:40:00,83.1,83.61,83.1,83.49,8900.0,65.3671,65.7683,65.3671,65.6739,8900.0
2013-06-25 09:45:00,83.49,83.51,83.12,83.13,6900.0,65.6739,65.6897,65.3829,65.3907,6900.0
2013-06-25 09:50:00,83.19,83.34,83.13,83.23,6800.0,65.4379,65.5559,65.3907,65.4694,6800.0
2013-06-25 09:55:00,83.24,83.48,83.07,83.45,15600.0,65.4773,65.6661,65.3436,65.6425,15600.0
2013-06-25 10:00:00,83.48,83.59,83.09,83.43,19900.0,65.6661,65.7526,65.3593,65.6267,19900.0
2013-06-25 10:05:00,83.34,83.35,83.09,83.29,9300.0,65.5559,65.5638,65.3593,65.5166,9300.0
2013-06-25 10:10:00,83.25,83.25,82.98,83.03,7100.0,65.4851,65.4851,65.2728,65.3121,7100.0
2013-06-25 10:15:00,83.06,83.1,82.62,82.82,15600.0,65.3357,65.3671,64.9896,65.1469,15600.0
2013-06-25 10:20:00,82.87,83.2,82.87,83.2,7800.0,65.1862,65.4458,65.1862,65.4458,7800.0
2013-06-25 10:25:00,83.24,83.27,83.09,83.11,9000.0,65.4773,65.5009,65.3593,65.375,9000.0
2013-06-25 10:30:00,83.05,83.31,83.03,83.3,4200.0,65.3278,65.5323,65.3121,65.5245,4200.0
2013-06-25 10:35:00,83.27,83.5,83.25,83.39,4600.0,65.5009,65.6818,65.4851,65.5953,4600.0
2013-06-25 10:40:00,83.44,83.55,83.38,83.42,6100.0,65.6346,65.7211,65.5874,65.6189,6100.0
2013-06-25 10:45:00,83.39,83.49,83.36,83.38,11900.0,65.5953,65.6739,65.5717,65.5874,11900.0
2013-06-25 10:50:00,83.36,83.4,83.31,83.4,9300.0,65.5717,65.6031,65.5323,65.6031,9300.0
2013-06-25 10:55:00,83.43,83.5,83.34,83.42,9800.0,65.6267,65.6818,65.5559,65.6189,9800.0
2013-06-25 11:00:00,83.44,83.47,83.33,83.45,7400.0,65.6346,65.6582,65.5481,65.6425,7400.0
2013-06-25 11:05:00,83.44,83.5,83.43,83.48,12800.0,65.6346,65.6818,65.6267,65.6661,12800.0
2013-06-25 11:10:00,83.48,83.51,83.38,83.47,5900.0,65.6661,65.6897,65.5874,65.6582,5900.0
2013-06-25 11:15:00,83.48,83.49,83.32,83.33,8900.0,65.6661,65.6739,65.5402,65.5481,8900.0
2013-06-25 11:20:00,83.31,83.33,83.2,83.23,11600.0,65.5323,65.5481,65.4458,65.4694,11600.0
2013-06-25 11:25:00,83.15,83.3,83.15,83.28,20500.0,65.4065,65.5245,65.4065,65.5087,20500.0
2013-06-25 11:30:00,83.31,83.46,83.25,83.38,6100.0,65.5323,65.6503,65.4851,65.5874,6100.0
2013-06-25 11:35:00,83.37,83.38,83.29,83.38,3100.0,65.5795,65.5874,65.5166,65.5874,3100.0
2013-06-25 11:40:00,83.38,83.44,83.24,83.32,7600.0,65.5874,65.6346,65.4773,65.5402,7600.0
2013-06-25 11:45:00,83.33,83.42,83.23,83.39,3700.0,65.5481,65.6189,65.4694,65.5953,3700.0
2013-06-25 11:50:00,83.39,83.5,83.39,83.45,4400.0,65.5953,65.6818,65.5953,65.6425,4400.0
2013-06-25 11:55:00,83.42,83.48,83.37,83.37,6300.0,65.6189,65.6661,65.5795,65.5795,6300.0
2013-06-25 12:00:00,83.37,83.37,83.26,83.28,5200.0,65.5795,65.5795,65.493,65.5087,5200.0
2013-06-25 12:05:00,83.3,83.42,83.27,83.27,11800.0,65.5245,65.6189,65.5009,65.5009,11800.0
2013-06-25 12:10:00,83.29,83.35,83.24,83.34,4700.0,65.5166,65.5638,65.4773,65.5559,4700.0
2013-06-25 12:15:00,83.34,83.34,83.25,83.29,3900.0,65.5559,65.5559,65.4851,65.5166,3900.0
2013-06-25 12:20:00,83.27,83.29,83.18,83.29,20700.0,65.5009,65.5166,65.4301,65.5166,20700.0
2013-06-25 12:25:00,83.26,83.27,83.06,83.07,6700.0,65.493,65.5009,65.3357,65.3436,6700.0
2013-06-25 12:30:00,83.09,83.44,83.09,83.44,3600.0,65.3593,65.6346,65.3593,65.6346,3600.0
2013-06-25 12:35:00,83.41,83.41,83.26,83.31,9100.0,65.611,65.611,65.493,65.5323,9100.0
2013-06-25 12:40:00,83.3,83.31,83.13,83.19,5800.0,65.5245,65.5323,65.3907,65.4379,5800.0
2013-06-25 12:45:00,83.19,83.21,83.1,83.2,4500.0,65.4379,65.4537,65.3671,65.4458,4500.0
2013-06-25 12:50:00,83.23,83.28,83.23,83.23,3900.0,65.4694,65.5087,65.4694,65.4694,3900.0
2013-06-25 12:55:00,83.19,83.21,83.16,83.19,3700.0,65.4379,65.4537,65.4143,65.4379,3700.0
2013-06-25 13:00:00,83.21,83.39,83.21,83.31,6700.0,65.4537,65.5953,65.4537,65.5323,6700.0
2013-06-25 13:05:00,83.31,83.31,83.02,83.02,8700.0,65.5323,65.5323,65.3042,65.3042,8700.0
2013-06-25 13:10:00,83.02,83.2,83.02,83.2,4200.0,65.3042,65.4458,65.3042,65.4458,4200.0
2013-06-25 13:15:00,83.2,83.2,83.01,83.04,7400.0,65.4458,65.4458,65.2964,65.32,7400.0
2013-06-25 13:20:00,83.04,83.04,82.9,82.96,7100.0,65.32,65.32,65.2098,65.257,7100.0
2013-06-25 13:25:00,83.0,83.02,82.94,83.02,1200.0,65.2885,65.3042,65.2413,65.3042,1200.0
2013-06-25 13:30:00,83.01,83.01,82.93,83.01,6000.0,65.2964,65.2964,65.2334,65.2964,6000.0
2013-06-25 13:35:00,83.01,83.18,83.01,83.17,6700.0,65.2964,65.4301,65.2964,65.4222,6700.0
2013-06-25 13:40:00,83.14,83.31,83.13,83.18,7000.0,65.3986,65.5323,65.3907,65.4301,7000.0
2013-06-25 13:45:00,83.18,83.36,83.16,83.32,4800.0,65.4301,65.5717,65.4143,65.5402,4800.0
2013-06-25 13:50:00,83.3,83.3,83.14,83.14,7900.0,65.5245,65.5245,65.3986,65.3986,7900.0
2013-06-25 13:55:00,83.15,83.15,83.04,83.07,6900.0,65.4065,65.4065,65.32,65.3436,6900.0
2013-06-25 14:00:00,83.07,83.13,82.97,83.11,5900.0,65.3436,65.3907,65.2649,65.375,5900.0
2013-06-25 14:05:00,83.12,83.28,83.12,83.21,8400.0,65.3829,65.5087,65.3829,65.4537,8400.0
2013-06-25 14:10:00,83.26,83.37,83.26,83.37,5500.0,65.493,65.5795,65.493,65.5795,5500.0
2013-06-25 14:15:00,83.38,83.51,83.37,83.49,7000.0,65.5874,65.6897,65.5795,65.6739,7000.0
2013-06-25 14:20:00,83.49,83.51,83.32,83.34,7500.0,65.6739,65.6897,65.5402,65.5559,7500.0
2013-06-25 14:25:00,83.41,83.47,83.41,83.46,3500.0,65.611,65.6582,65.611,65.6503,3500.0
2013-06-25 14:30:00,83.48,83.56,83.37,83.56,9800.0,65.6661,65.729,65.5795,65.729,9800.0
2013-06-25 14:35:00,83.6,83.6,83.47,83.47,6600.0,65.7605,65.7605,65.6582,65.6582,6600.0
2013-06-25 14:40:00,83.47,83.49,83.39,83.39,7500.0,65.6582,65.6739,65.5953,65.5953,7500.0
2013-06-25 14:45:00,83.39,83.44,83.36,83.37,9500.0,65.5953,65.6346,65.5717,65.5795,9500.0
2013-06-25 14:50:00,83.35,83.5,83.32,83.5,4000.0,65.5638,65.6818,65.5402,65.6818,4000.0
2013-06-25 14:55:00,83.49,83.54,83.33,83.33,6100.0,65.6739,65.7133,65.5481,65.5481,6100.0
2013-06-25 15:00:00,83.33,83.43,83.33,83.36,13100.0,65.5481,65.6267,65.5481,65.5717,13100.0
2013-06-25 15:05:00,83.35,83.43,83.27,83.42,7100.0,65.5638,65.6267,65.5009,65.6189,7100.0
2013-06-25 15:10:00,83.44,83.51,83.41,83.41,5600.0,65.6346,65.6897,65.611,65.611,5600.0
2013-06-25 15:15:00,83.41,83.49,83.41,83.47,6800.0,65.611,65.6739,65.611,65.6582,6800.0
2013-06-25 15:20:00,83.45,83.5,83.43,83.48,9900.0,65.6425,65.6818,65.6267,65.6661,9900.0
2013-06-25 15:25:00,83.48,83.51,83.44,83.47,6600.0,65.6661,65.6897,65.6346,65.6582,6600.0
2013-06-25 15:30:00,83.47,83.57,83.45,83.55,7600.0,65.6582,65.7369,65.6425,65.7211,7600.0
2013-06-25 15:35:00,83.55,83.59,83.52,83.57,9000.0,65.7211,65.7526,65.6975,65.7369,9000.0
2013-06-25 15:40:00,83.58,83.64,83.44,83.5,18300.0,65.7447,65.7919,65.6346,65.6818,18300.0
2013-06-25 15:45:00,83.48,83.48,83.3,83.38,19900.0,65.6661,65.6661,65.5245,65.5874,19900.0
2013-06-25 15:50:00,83.34,83.39,83.29,83.35,24200.0,65.5559,65.5953,65.5166,65.5638,24200.0
2013-06-25 15:55:00,83.35,83.39,83.18,83.24,57700.0,65.5638,65.5953,65.4301,65.4773,57700.0
2013-06-26 09:30:00,84.12,84.45,84.12,84.45,12000.0,66.1695,66.4291,66.1695,66.4291,12000.0
2013-06-26 09:35:00,84.29,84.39,84.21,84.36,2300.0,66.3032,66.3819,66.2403,66.3583,2300.0
2013-06-26 09:40:00,84.29,84.36,83.98,84.05,5100.0,66.3032,66.3583,66.0594,66.1144,5100.0
2013-06-26 09:45:00,84.05,84.05,83.86,83.86,1500.0,66.1144,66.1144,65.965,65.965,1500.0
2013-06-26 09:50:00,83.86,84.05,83.78,83.85,4700.0,65.965,66.1144,65.902,65.9571,4700.0
2013-06-26 09:55:00,83.82,84.01,83.74,83.9,23400.0,65.9335,66.083,65.8706,65.9964,23400.0
2013-06-26 10:00:00,83.91,84.09,83.88,84.05,9500.0,66.0043,66.1459,65.9807,66.1144,9500.0
2013-06-26 10:05:00,84.08,84.12,83.98,84.09,6900.0,66.138,66.1695,66.0594,66.1459,6900.0
2013-06-26 10:10:00,84.08,84.25,84.05,84.25,12600.0,66.138,66.2717,66.1144,66.2717,12600.0
2013-06-26 10:15:00,84.23,84.23,83.86,83.87,6100.0,66.256,66.256,65.965,65.9728,6100.0
2013-06-26 10:20:00,83.86,83.92,83.72,83.75,12800.0,65.965,66.0122,65.8548,65.8784,12800.0
2013-06-26 10:25:00,83.74,83.87,83.74,83.82,5700.0,65.8706,65.9728,65.8706,65.9335,5700.0
2013-06-26 10:30:00,83.83,83.88,83.75,83.77,8700.0,65.9414,65.9807,65.8784,65.8942,8700.0
2013-06-26 10:35:00,83.75,83.95,83.74,83.92,7200.0,65.8784,66.0358,65.8706,66.0122,7200.0
2013-06-26 10:40:00,83.91,84.1,83.86,84.07,6200.0,66.0043,66.1538,65.965,66.1302,6200.0
2013-06-26 10:45:00,84.13,84.16,84.03,84.04,8300.0,66.1774,66.201,66.0987,66.1066,8300.0
2013-06-26 10:50:00,84.04,84.1,84.04,84.08,4200.0,66.1066,66.1538,66.1066,66.138,4200.0
2013-06-26 10:55:00,84.1,84.1,83.91,83.91,11500.0,66.1538,66.1538,66.0043,66.0043,11500.0
2013-06-26 11:00:00,83.92,83.95,83.77,83.77,2400.0,66.0122,66.0358,65.8942,65.8942,2400.0
2013-06-26 11:05:00,83.77,83.78,83.72,83.74,14300.0,65.8942,65.902,65.8548,65.8706,14300.0
2013-06-26 11:10:00,83.75,83.9,83.75,83.9,3900.0,65.8784,65.9964,65.8784,65.9964,3900.0
2013-06-26 11:15:00,83.86,83.9,83.75,83.76,13900.0,65.965,65.9964,65.8784,65.8863,13900.0
2013-06-26 11:20:00,83.77,83.77,83.71,83.76,11800.0,65.8942,65.8942,65.847,65.8863,11800.0
2013-06-26 11:25:00,83.76,83.78,83.72,83.78,6800.0,65.8863,65.902,65.8548,65.902,6800.0
2013-06-26 11:30:00,83.79,83.86,83.77,83.83,2900.0,65.9099,65.965,65.8942,65.9414,2900.0
2013-06-26 11:35:00,83.85,83.88,83.75,83.84,10100.0,65.9571,65.9807,65.8784,65.9492,10100.0
2013-06-26 11:40:00,83.86,83.94,83.79,83.8,15000.0,65.965,66.0279,65.9099,65.9178,15000.0
2013-06-26 11:45:00,83.78,83.83,83.76,83.8,2700.0,65.902,65.9414,65.8863,65.9178,2700.0
2013-06-26 11:50:00,83.8,83.84,83.78,83.81,7200.0,65.9178,65.9492,65.902,65.9256,7200.0
2013-06-26 11:55:00,83.8,83.8,83.67,83.67,15900.0,65.9178,65.9178,65.8155,65.8155,15900.0
2013-06-26 12:00:00,83.68,83.72,83.66,83.69,30900.0,65.8234,65.8548,65.8076,65.8312,30900.0
2013-06-26 12:05:00,83.7,83.71,83.57,83.6,9300.0,65.8391,65.847,65.7369,65.7605,9300.0
2013-06-26 12:10:00,83.6,83.62,83.57,83.6,6600.0,65.7605,65.7762,65.7369,65.7605,6600.0
2013-06-26 12:15:00,83.63,83.8,83.63,83.8,7500.0,65.7841,65.9178,65.7841,65.9178,7500.0
2013-06-26 12:20:00,83.8,83.8,83.7,83.71,13000.0,65.9178,65.9178,65.8391,65.847,13000.0
2013-06-26 12:25:00,83.72,83.75,83.72,83.72,7200.0,65.8548,65.8784,65.8548,65.8548,7200.0
2013-06-26 12:30:00,83.73,83.74,83.7,83.71,4300.0,65.8627,65.8706,65.8391,65.847,4300.0
2013-06-26 12:35:00,83.75,83.76,83.71,83.74,6600.0,65.8784,65.8863,65.847,65.8706,6600.0
2013-06-26 12:40:00,83.74,83.75,83.7,83.7,3700.0,65.8706,65.8784,65.8391,65.8391,3700.0
2013-06-26 12:45:00,83.7,83.73,83.68,83.72,5600.0,65.8391,65.8627,65.8234,65.8548,5600.0
2013-06-26 12:50:00,83.73,83.75,83.7,83.71,8200.0,65.8627,65.8784,65.8391,65.847,8200.0
2013-06-26 12:55:00,83.71,83.71,83.62,83.64,7100.0,65.847,65.847,65.7762,65.7919,7100.0
2013-06-26 13:00:00,83.66,83.68,83.52,83.52,6200.0,65.8076,65.8234,65.6975,65.6975,6200.0
2013-06-26 13:05:00,83.51,83.65,83.51,83.65,3300.0,65.6897,65.7998,65.6897,65.7998,3300.0
2013-06-26 13:10:00,83.66,83.71,83.63,83.71,8200.0,65.8076,65.847,65.7841,65.847,8200.0
2013-06-26 13:15:00,83.71,83.72,83.68,83.72,3800.0,65.847,65.8548,65.8234,65.8548,3800.0
2013-06-26 13:20:00,83.73,83.79,83.72,83.76,2600.0,65.8627,65.9099,65.8548,65.8863,2600.0
2013-06-26 13:25:00,83.78,83.8,83.75,83.77,8000.0,65.902,65.9178,65.8784,65.8942,8000.0
2013-06-26 13:30:00,83.79,83.79,83.64,83.73,6400.0,65.9099,65.9099,65.7919,65.8627,6400.0
2013-06-26 13:35:00,83.74,83.77,83.72,83.72,5500.0,65.8706,65.8942,65.8548,65.8548,5500.0
2013-06-26 13:40:00,83.72,83.72,83.64,83.65,7700.0,65.8548,65.8548,65.7919,65.7998,7700.0
2013-06-26 13:45:00,83.66,83.71,83.59,83.59,8300.0,65.8076,65.847,65.7526,65.7526,8300.0
2013-06-26 13:50:00,83.61,83.68,83.59,83.66,5300.0,65.7683,65.8234,65.7526,65.8076,5300.0
2013-06-26 13:55:00,83.66,83.69,83.63,83.63,6500.0,65.8076,65.8312,65.7841,65.7841,6500.0
2013-06-26 14:00:00,83.63,83.65,83.51,83.53,7800.0,65.7841,65.7998,65.6897,65.7054,7800.0
2013-06-26 14:05:00,83.52,83.59,83.44,83.56,9500.0,65.6975,65.7526,65.6346,65.729,9500.0
2013-06-26 14:10:00,83.56,83.56,83.49,83.5,4000.0,65.729,65.729,65.6739,65.6818,4000.0
2013-06-26 14:15:00,83.5,83.55,83.5,83.53,5700.0,65.6818,65.7211,65.6818,65.7054,5700.0
2013-06-26 14:20:00,83.54,83.58,83.49,83.51,9300.0,65.7133,65.7447,65.6739,65.6897,9300.0
2013-06-26 14:25:00,83.51,83.64,83.51,83.63,6300.0,65.6897,65.7919,65.6897,65.7841,6300.0
2013-06-26 14:30:00,83.63,83.65,83.55,83.55,6600.0,65.7841,65.7998,65.7211,65.7211,6600.0
2013-06-26 14:35:00,83.58,83.65,83.58,83.64,7700.0,65.7447,65.7998,65.7447,65.7919,7700.0
2013-06-26 14:40:00,83.66,83.68,83.55,83.6,11200.0,65.8076,65.8234,65.7211,65.7605,11200.0
2013-06-26 14:45:00,83.61,83.62,83.58,83.62,15100.0,65.7683,65.7762,65.7447,65.7762,15100.0
2013-06-26 14:50:00,83.62,83.67,83.59,83.65,9900.0,65.7762,65.8155,65.7526,65.7998,9900.0
2013-06-26 14:55:00,83.68,83.69,83.58,83.58,14600.0,65.8234,65.8312,65.7447,65.7447,14600.0
2013-06-26 15:00:00,83.59,83.75,83.59,83.71,14500.0,65.7526,65.8784,65.7526,65.847,14500.0
2013-06-26 15:05:00,83.72,83.82,83.72,83.76,10400.0,65.8548,65.9335,65.8548,65.8863,10400.0
2013-06-26 15:10:00,83.77,83.81,83.76,83.79,6000.0,65.8942,65.9256,65.8863,65.9099,6000.0
2013-06-26 15:15:00,83.8,83.82,83.76,83.77,8900.0,65.9178,65.9335,65.8863,65.8942,8900.0
2013-06-26 15:20:00,83.77,83.77,83.72,83.73,13000.0,65.8942,65.8942,65.8548,65.8627,13000.0
2013-06-26 15:25:00,83.73,83.73,83.66,83.7,13000.0,65.8627,65.8627,65.8076,65.8391,13000.0
2013-06-26 15:30:00,83.7,83.72,83.67,83.72,13900.0,65.8391,65.8548,65.8155,65.8548,13900.0
2013-06-26 15:35:00,83.71,83.73,83.68,83.7,16800.0,65.847,65.8627,65.8234,65.8391,16800.0
2013-06-26 15:40:00,83.7,83.71,83.65,83.67,47800.0,65.8391,65.847,65.7998,65.8155,47800.0
2013-06-26 15:45:00,83.67,83.69,83.59,83.66,22500.0,65.8155,65.8312,65.7526,65.8076,22500.0
2013-06-26 15:50:00,83.65,83.65,83.57,83.61,28100.0,65.7998,65.7998,65.7369,65.7683,28100.0
2013-06-26 15:55:00,83.6,83.61,83.45,83.5,40700.0,65.7605,65.7683,65.6425,65.6818,40700.0
2013-06-27 09:30:00,84.44,84.64,84.25,84.33,39000.0,66.4212,66.5785,66.2717,66.3347,39000.0
2013-06-27 09:35:00,84.33,84.42,84.26,84.26,8300.0,66.3347,66.4055,66.2796,66.2796,8300.0
2013-06-27 09:40:00,84.37,84.41,84.24,84.28,11200.0,66.3661,66.3976,66.2639,66.2953,11200.0
2013-06-27 09:45:00,84.3,84.52,84.29,84.41,9000.0,66.3111,66.4841,66.3032,66.3976,9000.0
2013-06-27 09:50:00,84.35,84.4,84.09,84.21,9800.0,66.3504,66.3897,66.1459,66.2403,9800.0
2013-06-27 09:55:00,84.21,84.3,84.05,84.09,34200.0,66.2403,66.3111,66.1144,66.1459,34200.0
2013-06-27 10:00:00,84.15,84.25,84.07,84.16,35000.0,66.1931,66.2717,66.1302,66.201,35000.0
2013-06-27 10:05:00,84.11,84.15,83.96,84.12,13200.0,66.1616,66.1931,66.0436,66.1695,13200.0
2013-06-27 10:10:00,84.06,84.11,84.0,84.08,6900.0,66.1223,66.1616,66.0751,66.138,6900.0
2013-06-27 10:15:00,84.07,84.11,84.01,84.02,10100.0,66.1302,66.1616,66.083,66.0908,10100.0
2013-06-27 10:20:00,84.06,84.1,84.04,84.04,6300.0,66.1223,66.1538,66.1066,66.1066,6300.0
2013-06-27 10:25:00,84.05,84.14,84.03,84.03,7000.0,66.1144,66.1852,66.0987,66.0987,7000.0
2013-06-27 10:30:00,84.05,84.21,84.03,84.16,7000.0,66.1144,66.2403,66.0987,66.201,7000.0
2013-06-27 10:35:00,84.16,84.22,84.06,84.07,12200.0,66.201,66.2482,66.1223,66.1302,12200.0
2013-06-27 10:40:00,84.08,84.15,84.0,84.05,9000.0,66.138,66.1931,66.0751,66.1144,9000.0
2013-06-27 10:45:00,84.07,84.15,84.06,84.06,5400.0,66.1302,66.1931,66.1223,66.1223,5400.0
2013-06-27 10:50:00,84.1,84.14,84.08,84.1,11500.0,66.1538,66.1852,66.138,66.1538,11500.0
2013-06-27 10:55:00,84.09,84.12,84.06,84.09,3600.0,66.1459,66.1695,66.1223,66.1459,3600.0
2013-06-27 11:00:00,84.11,84.19,84.08,84.17,14000.0,66.1616,66.2246,66.138,66.2088,14000.0
2013-06-27 11:05:00,84.17,84.21,84.12,84.12,4800.0,66.2088,66.2403,66.1695,66.1695,4800.0
2013-06-27 11:10:00,84.13,84.15,84.02,84.06,5800.0,66.1774,66.1931,66.0908,66.1223,5800.0
2013-06-27 11:15:00,84.06,84.17,84.04,84.12,5200.0,66.1223,66.2088,66.1066,66.1695,5200.0
2013-06-27 11:20:00,84.1,84.17,84.02,84.06,6300.0,66.1538,66.2088,66.0908,66.1223,6300.0
2013-06-27 11:25:00,84.09,84.19,84.09,84.17,8300.0,66.1459,66.2246,66.1459,66.2088,8300.0
2013-06-27 11:30:00,84.14,84.19,84.1,84.1,13800.0,66.1852,66.2246,66.1538,66.1538,13800.0
2013-06-27 11:35:00,84.13,84.15,84.07,84.09,5300.0,66.1774,66.1931,66.1302,66.1459,5300.0
2013-06-27 11:40:00,84.11,84.12,84.07,84.09,3600.0,66.1616,66.1695,66.1302,66.1459,3600.0
2013-06-27 11:45:00,84.09,84.19,84.09,84.17,5100.0,66.1459,66.2246,66.1459,66.2088,5100.0
2013-06-27 11:50:00,84.18,84.18,84.11,84.14,11600.0,66.2167,66.2167,66.1616,66.1852,11600.0
2013-06-27 11:55:00,84.16,84.19,84.08,84.13,14000.0,66.201,66.2246,66.138,66.1774,14000.0
2013-06-27 12:00:00,84.13,84.17,84.08,84.1,4200.0,66.1774,66.2088,66.138,66.1538,4200.0
2013-06-27 12:05:00,84.12,84.18,84.04,84.08,5800.0,66.1695,66.2167,66.1066,66.138,5800.0
2013-06-27 12:10:00,84.1,84.18,84.1,84.13,3800.0,66.1538,66.2167,66.1538,66.1774,3800.0
2013-06-27 12:15:00,84.13,84.19,84.09,84.09,6000.0,66.1774,66.2246,66.1459,66.1459,6000.0
2013-06-27 12:20:00,84.1,84.11,84.04,84.06,4700.0,66.1538,66.1616,66.1066,66.1223,4700.0
2013-06-27 12:25:00,84.05,84.05,83.98,84.04,5800.0,66.1144,66.1144,66.0594,66.1066,5800.0
2013-06-27 12:30:00,84.04,84.07,84.02,84.04,2900.0,66.1066,66.1302,66.0908,66.1066,2900.0
2013-06-27 12:35:00,84.04,84.05,83.98,84.05,2200.0,66.1066,66.1144,66.0594,66.1144,2200.0
2013-06-27 12:40:00,84.04,84.12,84.04,84.06,6300.0,66.1066,66.1695,66.1066,66.1223,6300.0
2013-06-27 12:45:00,84.06,84.06,84.02,84.04,7200.0,66.1223,66.1223,66.0908,66.1066,7200.0
2013-06-27 12:50:00,84.05,84.13,84.05,84.12,4200.0,66.1144,66.1774,66.1144,66.1695,4200.0
2013-06-27 12:55:00,84.16,84.29,84.12,84.23,12200.0,66.201,66.3032,66.1695,66.256,12200.0
2013-06-27 13:00:00,84.19,84.4,84.19,84.32,6000.0,66.2246,66.3897,66.2246,66.3268,6000.0
2013-06-27 13:05:00,84.31,84.32,84.27,84.29,4100.0,66.3189,66.3268,66.2875,66.3032,4100.0
2013-06-27 13:10:00,84.34,84.36,84.29,84.29,8900.0,66.3425,66.3583,66.3032,66.3032,8900.0
2013-06-27 13:15:00,84.3,84.34,84.26,84.33,10100.0,66.3111,66.3425,66.2796,66.3347,10100.0
2013-06-27 13:20:00,84.31,84.31,84.2,84.23,11100.0,66.3189,66.3189,66.2324,66.256,11100.0
2013-06-27 13:25:00,84.24,84.27,84.21,84.21,5300.0,66.2639,66.2875,66.2403,66.2403,5300.0
2013-06-27 13:30:00,84.25,84.33,84.22,84.33,18700.0,66.2717,66.3347,66.2482,66.3347,18700.0
2013-06-27 13:35:00,84.33,84.55,84.33,84.52,4700.0,66.3347,66.5077,66.3347,66.4841,4700.0
2013-06-27 13:40:00,84.52,84.54,84.42,84.44,16700.0,66.4841,66.4999,66.4055,66.4212,16700.0
2013-06-27 13:45:00,84.45,84.5,84.41,84.46,8100.0,66.4291,66.4684,66.3976,66.4369,8100.0
2013-06-27 13:50:00,84.46,84.5,84.4,84.46,4200.0,66.4369,66.4684,66.3897,66.4369,4200.0
2013-06-27 13:55:00,84.45,84.45,84.27,84.31,9100.0,66.4291,66.4291,66.2875,66.3189,9100.0
2013-06-27 14:00:00,84.32,84.37,84.26,84.37,3300.0,66.3268,66.3661,66.2796,66.3661,3300.0
2013-06-27 14:05:00,84.39,84.39,84.29,84.3,4700.0,66.3819,66.3819,66.3032,66.3111,4700.0
2013-06-27 14:10:00,84.3,84.4,84.29,84.37,4000.0,66.3111,66.3897,66.3032,66.3661,4000.0
2013-06-27 14:15:00,84.38,84.46,84.38,84.46,2900.0,66.374,66.4369,66.374,66.4369,2900.0
2013-06-27 14:20:00,84.51,84.51,84.45,84.46,4400.0,66.4763,66.4763,66.4291,66.4369,4400.0
2013-06-27 14:25:00,84.45,84.5,84.41,84.44,8400.0,66.4291,66.4684,66.3976,66.4212,8400.0
2013-06-27 14:30:00,84.44,84.47,84.38,84.4,14600.0,66.4212,66.4448,66.374,66.3897,14600.0
2013-06-27 14:35:00,84.38,84.42,84.38,84.39,5600.0,66.374,66.4055,66.374,66.3819,5600.0
2013-06-27 14:40:00,84.39,84.44,84.33,84.33,7000.0,66.3819,66.4212,66.3347,66.3347,7000.0
2013-06-27 14:45:00,84.33,84.44,84.32,84.42,5200.0,66.3347,66.4212,66.3268,66.4055,5200.0
2013-06-27 14:50:00,84.43,84.45,84.37,84.37,9200.0,66.4133,66.4291,66.3661,66.3661,9200.0
2013-06-27 14:55:00,84.35,84.4,84.32,84.37,9000.0,66.3504,66.3897,66.3268,66.3661,9000.0
2013-06-27 15:00:00,84.38,84.42,84.35,84.4,6000.0,66.374,66.4055,66.3504,66.3897,6000.0
2013-06-27 15:05:00,84.4,84.42,84.31,84.39,7800.0,66.3897,66.4055,66.3189,66.3819,7800.0
2013-06-27 15:10:00,84.34,84.42,84.33,84.37,6800.0,66.3425,66.4055,66.3347,66.3661,6800.0
2013-06-27 15:15:00,84.38,84.4,84.34,84.38,8600.0,66.374,66.3897,66.3425,66.374,8600.0
2013-06-27 15:20:00,84.38,84.42,84.31,84.35,22600.0,66.374,66.4055,66.3189,66.3504,22600.0
2013-06-27 15:25:00,84.36,84.4,84.3,84.35,18400.0,66.3583,66.3897,66.3111,66.3504,18400.0
2013-06-27 15:30:00,84.35,84.38,84.27,84.29,17300.0,66.3504,66.374,66.2875,66.3032,17300.0
2013-06-27 15:35:00,84.29,84.35,84.28,84.35,10500.0,66.3032,66.3504,66.2953,66.3504,10500.0
2013-06-27 15:40:00,84.35,84.36,84.29,84.36,17100.0,66.3504,66.3583,66.3032,66.3583,17100.0
2013-06-27 15:45:00,84.34,84.38,84.28,84.3,25100.0,66.3425,66.374,66.2953,66.3111,25100.0
2013-06-27 15:50:00,84.32,84.32,84.22,84.31,35600.0,66.3268,66.3268,66.2482,66.3189,35600.0
2013-06-27 15:55:00,84.31,84.31,84.14,84.22,57000.0,66.3189,66.3189,66.1852,66.2482,57000.0
2013-06-28 09:30:00,83.84,84.11,83.81,84.08,12300.0,65.9492,66.1616,65.9256,66.138,12300.0
2013-06-28 09:35:00,83.91,84.23,83.89,84.21,4200.0,66.0043,66.256,65.9886,66.2403,4200.0
2013-06-28 09:40:00,84.11,84.31,83.99,84.09,4000.0,66.1616,66.3189,66.0672,66.1459,4000.0
2013-06-28 09:45:00,84.19,84.24,83.77,83.9,11200.0,66.2246,66.2639,65.8942,65.9964,11200.0
2013-06-28 09:50:00,84.01,84.24,83.84,84.17,75500.0,66.083,66.2639,65.9492,66.2088,75500.0
2013-06-28 09:55:00,84.23,84.38,84.04,84.13,8500.0,66.256,66.374,66.1066,66.1774,8500.0
2013-06-28 10:00:00,84.17,84.3,84.1,84.25,6200.0,66.2088,66.3111,66.1538,66.2717,6200.0
2013-06-28 10:05:00,84.15,84.17,83.97,84.17,5400.0,66.1931,66.2088,66.0515,66.2088,5400.0
2013-06-28 10:10:00,84.12,84.12,83.92,84.05,7800.0,66.1695,66.1695,66.0122,66.1144,7800.0
2013-06-28 10:15:00,84.11,84.22,83.99,84.01,8000.0,66.1616,66.2482,66.0672,66.083,8000.0
2013-06-28 10:20:00,84.05,84.18,83.93,84.14,31700.0,66.1144,66.2167,66.02,66.1852,31700.0
2013-06-28 10:25:00,84.14,84.16,84.01,84.16,8700.0,66.1852,66.201,66.083,66.201,8700.0
2013-06-28 10:30:00,84.15,84.25,84.08,84.08,6900.0,66.1931,66.2717,66.138,66.138,6900.0
2013-06-28 10:35:00,84.11,84.26,84.09,84.2,12900.0,66.1616,66.2796,66.1459,66.2324,12900.0
2013-06-28 10:40:00,84.22,84.24,84.14,84.2,7600.0,66.2482,66.2639,66.1852,66.2324,7600.0
2013-06-28 10:45:00,84.21,84.23,84.13,84.17,6400.0,66.2403,66.256,66.1774,66.2088,6400.0
2013-06-28 10:50:00,84.2,84.26,84.19,84.22,9300.0,66.2324,66.2796,66.2246,66.2482,9300.0
2013-06-28 10:55:00,84.25,84.25,84.16,84.16,11400.0,66.2717,66.2717,66.201,66.201,11400.0
2013-06-28 11:00:00,84.2,84.25,84.19,84.23,5900.0,66.2324,66.2717,66.2246,66.256,5900.0
2013-06-28 11:05:00,84.21,84.3,84.08,84.1,11800.0,66.2403,66.3111,66.138,66.1538,11800.0
2013-06-28 11:10:00,84.1,84.17,84.08,84.09,4500.0,66.1538,66.2088,66.138,66.1459,4500.0
2013-06-28 11:15:00,84.1,84.14,84.06,84.06,4700.0,66.1538,66.1852,66.1223,66.1223,4700.0
2013-06-28 11:20:00,84.09,84.12,84.06,84.06,2100.0,66.1459,66.1695,66.1223,66.1223,2100.0
2013-06-28 11:25:00,84.02,84.04,83.93,83.93,4700.0,66.0908,66.1066,66.02,66.02,4700.0
2013-06-28 11:30:00,83.93,84.03,83.91,83.93,9600.0,66.02,66.0987,66.0043,66.02,9600.0
2013-06-28 11:35:00,83.91,84.0,83.88,83.9,5300.0,66.0043,66.0751,65.9807,65.9964,5300.0
2013-06-28 11:40:00,83.9,83.9,83.8,83.8,6200.0,65.9964,65.9964,65.9178,65.9178,6200.0
2013-06-28 11:45:00,83.79,83.94,83.74,83.91,6300.0,65.9099,66.0279,65.8706,66.0043,6300.0
2013-06-28 11:50:00,83.93,83.93,83.76,83.85,10600.0,66.02,66.02,65.8863,65.9571,10600.0
2013-06-28 11:55:00,83.85,83.91,83.69,83.69,16000.0,65.9571,66.0043,65.8312,65.8312,16000.0
2013-06-28 12:00:00,83.72,83.72,83.38,83.46,13700.0,65.8548,65.8548,65.5874,65.6503,13700.0
2013-06-28 12:05:00,83.46,83.62,83.45,83.45,13900.0,65.6503,65.7762,65.6425,65.6425,13900.0
2013-06-28 12:10:00,83.42,83.65,83.4,83.64,8800.0,65.6189,65.7998,65.6031,65.7919,8800.0
2013-06-28 12:15:00,83.61,83.61,83.42,83.42,4500.0,65.7683,65.7683,65.6189,65.6189,4500.0
2013-06-28 12:20:00,83.43,83.48,83.36,83.46,11700.0,65.6267,65.6661,65.5717,65.6503,11700.0
2013-06-28 12:25:00,83.45,83.58,83.37,83.55,8200.0,65.6425,65.7447,65.5795,65.7211,8200.0
2013-06-28 12:30:00,83.55,83.59,83.4,83.4,21500.0,65.7211,65.7526,65.6031,65.6031,21500.0
2013-06-28 12:35:00,83.41,83.51,83.41,83.47,7600.0,65.611,65.6897,65.611,65.6582,7600.0
2013-06-28 12:40:00,83.45,83.45,83.35,83.35,6000.0,65.6425,65.6425,65.5638,65.5638,6000.0
2013-06-28 12:45:00,83.36,83.38,83.35,83.38,2700.0,65.5717,65.5874,65.5638,65.5874,2700.0
2013-06-28 12:50:00,83.38,83.5,83.37,83.43,4300.0,65.5874,65.6818,65.5795,65.6267,4300.0
2013-06-28 12:55:00,83.45,83.48,83.4,83.44,8200.0,65.6425,65.6661,65.6031,65.6346,8200.0
2013-06-28 13:00:00,83.4,83.48,83.4,83.45,3100.0,65.6031,65.6661,65.6031,65.6425,3100.0
2013-06-28 13:05:00,83.45,83.5,83.4,83.45,16600.0,65.6425,65.6818,65.6031,65.6425,16600.0
2013-06-28 13:10:00,83.44,83.47,83.41,83.44,7700.0,65.6346,65.6582,65.611,65.6346,7700.0
2013-06-28 13:15:00,83.42,83.5,83.42,83.5,3900.0,65.6189,65.6818,65.6189,65.6818,3900.0
2013-06-28 13:20:00,83.5,83.66,83.41,83.56,31100.0,65.6818,65.8076,65.611,65.729,31100.0
2013-06-28 13:25:00,83.56,83.74,83.41,83.7,22300.0,65.729,65.8706,65.611,65.8391,22300.0
2013-06-28 13:30:00,83.68,83.72,83.5,83.5,17400.0,65.8234,65.8548,65.6818,65.6818,17400.0
2013-06-28 13:35:00,83.49,83.6,83.4,83.49,40400.0,65.6739,65.7605,65.6031,65.6739,40400.0
2013-06-28 13:40:00,83.47,83.47,83.4,83.4,9700.0,65.6582,65.6582,65.6031,65.6031,9700.0
2013-06-28 13:45:00,83.41,83.44,83.35,83.38,11900.0,65.611,65.6346,65.5638,65.5874,11900.0
2013-06-28 13:50:00,83.38,83.38,83.28,83.38,17300.0,65.5874,65.5874,65.5087,65.5874,17300.0
2013-06-28 13:55:00,83.39,83.4,83.32,83.38,9400.0,65.5953,65.6031,65.5402,65.5874,9400.0
2013-06-28 14:00:00,83.4,83.43,83.36,83.43,9500.0,65.6031,65.6267,65.5717,65.6267,9500.0
2013-06-28 14:05:00,83.43,83.47,83.37,83.45,24100.0,65.6267,65.6582,65.5795,65.6425,24100.0
2013-06-28 14:10:00,83.44,83.48,83.39,83.4,26800.0,65.6346,65.6661,65.5953,65.6031,26800.0
2013-06-28 14:15:00,83.41,83.47,83.39,83.42,47200.0,65.611,65.6582,65.5953,65.6189,47200.0
2013-06-28 14:20:00,83.4,83.47,83.39,83.42,24200.0,65.6031,65.6582,65.5953,65.6189,24200.0
2013-06-28 14:25:00,83.44,83.47,83.41,83.41,15000.0,65.6346,65.6582,65.611,65.611,15000.0
2013-06-28 14:30:00,83.44,83.44,83.39,83.44,16300.0,65.6346,65.6346,65.5953,65.6346,16300.0
2013-06-28 14:35:00,83.43,83.68,83.39,83.66,21500.0,65.6267,65.8234,65.5953,65.8076,21500.0
2013-06-28 14:40:00,83.69,83.72,83.41,83.44,35200.0,65.8312,65.8548,65.611,65.6346,35200.0
2013-06-28 14:45:00,83.44,83.59,83.39,83.57,52200.0,65.6346,65.7526,65.5953,65.7369,52200.0
2013-06-28 14:50:00,83.58,83.71,83.57,83.69,16000.0,65.7447,65.847,65.7369,65.8312,16000.0
2013-06-28 14:55:00,83.7,83.72,83.66,83.7,13400.0,65.8391,65.8548,65.8076,65.8391,13400.0
2013-06-28 15:00:00,83.69,83.71,83.62,83.64,13500.0,65.8312,65.847,65.7762,65.7919,13500.0
2013-06-28 15:05:00,83.65,83.67,83.41,83.52,54700.0,65.7998,65.8155,65.611,65.6975,54700.0
2013-06-28 15:10:00,83.54,83.64,83.51,83.62,12000.0,65.7133,65.7919,65.6897,65.7762,12000.0
2013-06-28 15:15:00,83.65,83.69,83.59,83.65,16600.0,65.7998,65.8312,65.7526,65.7998,16600.0
2013-06-28 15:20:00,83.64,83.72,83.58,83.71,26300.0,65.7919,65.8548,65.7447,65.847,26300.0
2013-06-28 15:25:00,83.7,83.72,83.66,83.7,10700.0,65.8391,65.8548,65.8076,65.8391,10700.0
2013-06-28 15:30:00,83.71,83.73,83.47,83.63,72400.0,65.847,65.8627,65.6582,65.7841,72400.0
2013-06-28 15:35:00,83.66,83.71,83.65,83.7,11900.0,65.8076,65.847,65.7998,65.8391,11900.0
2013-06-28 15:40:00,83.7,83.71,83.53,83.66,49500.0,65.8391,65.847,65.7054,65.8076,49500.0
2013-06-28 15:45:00,83.69,83.84,83.44,83.51,73100.0,65.8312,65.9492,65.6346,65.6897,73100.0
2013-06-28 15:50:00,83.5,83.57,83.37,83.37,48400.0,65.6818,65.7369,65.5795,65.5795,48400.0
2013-06-28 15:55:00,83.41,83.44,83.13,83.13,78000.0,65.611,65.6346,65.3907,65.3907,78000.0
2013-07-01 09:30:00,84.11,84.26,83.88,84.26,28400.0,66.1616,66.2796,65.9807,66.2796,28400.0
2013-07-01 09:35:00,84.2,84.41,83.78,83.88,22500.0,66.2324,66.3976,65.902,65.9807,22500.0
2013-07-01 09:40:00,83.89,83.89,83.64,83.85,16000.0,65.9886,65.9886,65.7919,65.9571,16000.0
2013-07-01 09:45:00,83.85,83.96,83.59,83.77,8900.0,65.9571,66.0436,65.7526,65.8942,8900.0
2013-07-01 09:50:00,83.81,84.1,83.73,83.81,17200.0,65.9256,66.1538,65.8627,65.9256,17200.0
2013-07-01 09:55:00,83.83,84.05,83.77,83.82,8300.0,65.9414,66.1144,65.8942,65.9335,8300.0
2013-07-01 10:00:00,83.84,84.2,83.77,84.02,29300.0,65.9492,66.2324,65.8942,66.0908,29300.0
2013-07-01 10:05:00,83.98,84.16,83.96,84.12,10900.0,66.0594,66.201,66.0436,66.1695,10900.0
2013-07-01 10:10:00,84.14,84.25,83.98,84.03,15300.0,66.1852,66.2717,66.0594,66.0987,15300.0
2013-07-01 10:15:00,84.02,84.29,84.02,84.29,12100.0,66.0908,66.3032,66.0908,66.3032,12100.0
2013-07-01 10:20:00,84.27,84.29,84.2,84.24,7900.0,66.2875,66.3032,66.2324,66.2639,7900.0
2013-07-01 10:25:00,84.24,84.27,84.07,84.09,7200.0,66.2639,66.2875,66.1302,66.1459,7200.0
2013-07-01 10:30:00,84.06,84.13,84.06,84.11,5100.0,66.1223,66.1774,66.1223,66.1616,5100.0
2013-07-01 10:35:00,84.15,84.18,84.08,84.12,7200.0,66.1931,66.2167,66.138,66.1695,7200.0
2013-07-01 10:40:00,84.1,84.14,83.99,84.03,11600.0,66.1538,66.1852,66.0672,66.0987,11600.0
2013-07-01 10:45:00,84.05,84.29,84.05,84.28,5200.0,66.1144,66.3032,66.1144,66.2953,5200.0
2013-07-01 10:50:00,84.3,84.3,84.17,84.2,4800.0,66.3111,66.3111,66.2088,66.2324,4800.0
2013-07-01 10:55:00,84.17,84.26,84.12,84.21,4100.0,66.2088,66.2796,66.1695,66.2403,4100.0
2013-07-01 11:00:00,84.18,84.28,84.14,84.22,4000.0,66.2167,66.2953,66.1852,66.2482,4000.0
2013-07-01 11:05:00,84.23,84.27,84.18,84.27,4200.0,66.256,66.2875,66.2167,66.2875,4200.0
2013-07-01 11:10:00,84.32,84.32,84.21,84.22,4200.0,66.3268,66.3268,66.2403,66.2482,4200.0
2013-07-01 11:15:00,84.23,84.27,84.2,84.2,3900.0,66.256,66.2875,66.2324,66.2324,3900.0
2013-07-01 11:20:00,84.23,84.34,84.23,84.29,3200.0,66.256,66.3425,66.256,66.3032,3200.0
2013-07-01 11:25:00,84.32,84.34,84.27,84.34,4300.0,66.3268,66.3425,66.2875,66.3425,4300.0
2013-07-01 11:30:00,84.37,84.39,84.24,84.24,12400.0,66.3661,66.3819,66.2639,66.2639,12400.0
2013-07-01 11:35:00,84.24,84.24,84.01,84.03,9100.0,66.2639,66.2639,66.083,66.0987,9100.0
2013-07-01 11:40:00,84.02,84.11,84.0,84.11,2300.0,66.0908,66.1616,66.0751,66.1616,2300.0
2013-07-01 11:45:00,84.13,84.27,84.13,84.2,8500.0,66.1774,66.2875,66.1774,66.2324,8500.0
2013-07-01 11:50:00,84.23,84.32,84.21,84.25,6800.0,66.256,66.3268,66.2403,66.2717,6800.0
2013-07-01 11:55:00,84.22,84.33,84.22,84.27,7000.0,66.2482,66.3347,66.2482,66.2875,7000.0
2013-07-01 12:00:00,84.31,84.36,84.21,84.36,7600.0,66.3189,66.3583,66.2403,66.3583,7600.0
2013-07-01 12:05:00,84.39,84.42,84.28,84.42,6000.0,66.3819,66.4055,66.2953,66.4055,6000.0
2013-07-01 12:10:00,84.49,84.56,84.48,84.49,4900.0,66.4605,66.5156,66.4527,66.4605,4900.0
2013-07-01 12:15:00,84.47,84.62,84.42,84.59,105900.0,66.4448,66.5628,66.4055,66.5392,105900.0
2013-07-01 12:20:00,84.58,84.69,84.58,84.66,4200.0,66.5313,66.6179,66.5313,66.5943,4200.0
2013-07-01 12:25:00,84.67,84.78,84.67,84.73,7300.0,66.6021,66.6887,66.6021,66.6493,7300.0
2013-07-01 12:30:00,84.74,84.8,84.7,84.8,2400.0,66.6572,66.7044,66.6257,66.7044,2400.0
2013-07-01 12:35:00,84.82,84.92,84.82,84.92,4200.0,66.7201,66.7988,66.7201,66.7988,4200.0
2013-07-01 12:40:00,84.92,85.0,84.92,84.98,6000.0,66.7988,66.8617,66.7988,66.846,6000.0
2013-07-01 12:45:00,85.0,85.07,84.99,85.03,3600.0,66.8617,66.9168,66.8538,66.8853,3600.0
2013-07-01 12:50:00,85.03,85.03,84.92,84.92,5600.0,66.8853,66.8853,66.7988,66.7988,5600.0
2013-07-01 12:55:00,84.91,84.94,84.89,84.92,5100.0,66.7909,66.8145,66.7752,66.7988,5100.0
2013-07-01 13:00:00,84.91,84.94,84.89,84.93,2700.0,66.7909,66.8145,66.7752,66.8066,2700.0
2013-07-01 13:05:00,84.92,84.92,84.88,84.9,3300.0,66.7988,66.7988,66.7673,66.783,3300.0
2013-07-01 13:10:00,84.91,84.99,84.9,84.97,3400.0,66.7909,66.8538,66.783,66.8381,3400.0
2013-07-01 13:15:00,84.97,84.97,84.94,84.94,4500.0,66.8381,66.8381,66.8145,66.8145,4500.0
2013-07-01 13:20:00,84.95,85.0,84.89,84.97,5800.0,66.8224,66.8617,66.7752,66.8381,5800.0
2013-07-01 13:25:00,85.0,85.12,85.0,85.02,5600.0,66.8617,66.9561,66.8617,66.8774,5600.0
2013-07-01 13:30:00,85.02,85.02,84.96,84.98,2800.0,66.8774,66.8774,66.8302,66.846,2800.0
2013-07-01 13:35:00,84.99,85.02,84.97,85.0,1800.0,66.8538,66.8774,66.8381,66.8617,1800.0
2013-07-01 13:40:00,85.0,85.05,84.92,84.92,5400.0,66.8617,66.901,66.7988,66.7988,5400.0
2013-07-01 13:45:00,84.9,84.9,84.81,84.82,3500.0,66.783,66.783,66.7122,66.7201,3500.0
2013-07-01 13:50:00,84.79,84.79,84.65,84.69,12300.0,66.6965,66.6965,66.5864,66.6179,12300.0
2013-07-01 13:55:00,84.68,84.71,84.65,84.67,59200.0,66.61,66.6336,66.5864,66.6021,59200.0
2013-07-01 14:00:00,84.68,84.76,84.65,84.7,5800.0,66.61,66.6729,66.5864,66.6257,5800.0
2013-07-01 14:05:00,84.69,84.79,84.66,84.73,5400.0,66.6179,66.6965,66.5943,66.6493,5400.0
2013-07-01 14:10:00,84.79,84.83,84.72,84.73,11300.0,66.6965,66.728,66.6415,66.6493,11300.0
2013-07-01 14:15:00,84.72,84.78,84.69,84.75,8400.0,66.6415,66.6887,66.6179,66.6651,8400.0
2013-07-01 14:20:00,84.76,84.83,84.69,84.73,7800.0,66.6729,66.728,66.6179,66.6493,7800.0
2013-07-01 14:25:00,84.74,84.86,84.73,84.86,49400.0,66.6572,66.7516,66.6493,66.7516,49400.0
2013-07-01 14:30:00,84.87,84.89,84.82,84.85,5100.0,66.7594,66.7752,66.7201,66.7437,5100.0
2013-07-01 14:35:00,84.84,84.91,84.84,84.86,7300.0,66.7358,66.7909,66.7358,66.7516,7300.0
2013-07-01 14:40:00,84.86,84.94,84.84,84.94,10300.0,66.7516,66.8145,66.7358,66.8145,10300.0
2013-07-01 14:45:00,84.95,85.04,84.95,85.01,13100.0,66.8224,66.8932,66.8224,66.8696,13100.0
2013-07-01 14:50:00,85.0,85.12,85.0,85.11,6000.0,66.8617,66.9561,66.8617,66.9482,6000.0
2013-07-01 14:55:00,85.13,85.16,85.07,85.16,4100.0,66.964,66.9876,66.9168,66.9876,4100.0
2013-07-01 15:00:00,85.16,85.19,85.11,85.19,12900.0,66.9876,67.0112,66.9482,67.0112,12900.0
2013-07-01 15:05:00,85.16,85.19,85.1,85.12,23200.0,66.9876,67.0112,66.9404,66.9561,23200.0
2013-07-01 15:10:00,85.12,85.12,85.05,85.08,14100.0,66.9561,66.9561,66.901,66.9246,14100.0
2013-07-01 15:15:00,85.09,85.15,85.04,85.05,15900.0,66.9325,66.9797,66.8932,66.901,15900.0
2013-07-01 15:20:00,85.06,85.07,84.9,84.96,16500.0,66.9089,66.9168,66.783,66.8302,16500.0
2013-07-01 15:25:00,84.96,84.97,84.89,84.91,9900.0,66.8302,66.8381,66.7752,66.7909,9900.0
2013-07-01 15:30:00,84.89,84.93,84.84,84.92,27500.0,66.7752,66.8066,66.7358,66.7988,27500.0
2013-07-01 15:35:00,84.92,84.93,84.81,84.82,15000.0,66.7988,66.8066,66.7122,66.7201,15000.0
2013-07-01 15:40:00,84.81,84.85,84.74,84.81,17400.0,66.7122,66.7437,66.6572,66.7122,17400.0
2013-07-01 15:45:00,84.81,84.82,84.69,84.76,28300.0,66.7122,66.7201,66.6179,66.6729,28300.0
2013-07-01 15:50:00,84.75,84.75,84.64,84.73,27500.0,66.6651,66.6651,66.5785,66.6493,27500.0
2013-07-01 15:55:00,84.75,85.0,84.69,84.99,108000.0,66.6651,66.8617,66.6179,66.8538,108000.0
2013-07-02 09:30:00,84.81,84.94,84.62,84.69,19600.0,66.7122,66.8145,66.5628,66.6179,19600.0
2013-07-02 09:35:00,84.69,85.22,84.69,85.22,12900.0,66.6179,67.0348,66.6179,67.0348,12900.0
2013-07-02 09:40:00,85.21,85.31,85.0,85.31,10600.0,67.0269,67.1056,66.8617,67.1056,10600.0
2013-07-02 09:45:00,85.24,85.24,85.02,85.15,6100.0,67.0505,67.0505,66.8774,66.9797,6100.0
2013-07-02 09:50:00,85.15,85.15,85.02,85.02,4500.0,66.9797,66.9797,66.8774,66.8774,4500.0
2013-07-02 09:55:00,85.03,85.09,84.74,84.74,8000.0,66.8853,66.9325,66.6572,66.6572,8000.0
2013-07-02 10:00:00,84.76,85.04,84.76,85.01,13400.0,66.6729,66.8932,66.6729,66.8696,13400.0
2013-07-02 10:05:00,85.02,85.03,84.9,84.93,12600.0,66.8774,66.8853,66.783,66.8066,12600.0
2013-07-02 10:10:00,84.92,84.98,84.81,84.95,11000.0,66.7988,66.846,66.7122,66.8224,11000.0
2013-07-02 10:15:00,84.92,84.94,84.84,84.88,6200.0,66.7988,66.8145,66.7358,66.7673,6200.0
2013-07-02 10:20:00,84.88,85.07,84.88,85.06,8100.0,66.7673,66.9168,66.7673,66.9089,8100.0
2013-07-02 10:25:00,85.06,85.07,85.01,85.01,6300.0,66.9089,66.9168,66.8696,66.8696,6300.0
2013-07-02 10:30:00,85.01,85.01,84.86,84.89,8300.0,66.8696,66.8696,66.7516,66.7752,8300.0
2013-07-02 10:35:00,84.9,84.99,84.83,84.84,12800.0,66.783,66.8538,66.728,66.7358,12800.0
2013-07-02 10:40:00,84.83,85.05,84.83,85.02,5700.0,66.728,66.901,66.728,66.8774,5700.0
2013-07-02 10:45:00,85.02,85.05,84.97,84.98,5000.0,66.8774,66.901,66.8381,66.846,5000.0
2013-07-02 10:50:00,84.99,85.03,84.92,85.03,12900.0,66.8538,66.8853,66.7988,66.8853,12900.0
2013-07-02 10:55:00,85.01,85.08,84.98,85.01,26400.0,66.8696,66.9246,66.846,66.8696,26400.0
2013-07-02 11:00:00,85.01,85.03,84.89,84.9,6800.0,66.8696,66.8853,66.7752,66.783,6800.0
2013-07-02 11:05:00,84.89,84.95,84.86,84.92,9000.0,66.7752,66.8224,66.7516,66.7988,9000.0
2013-07-02 11:10:00,84.89,84.93,84.85,84.86,6300.0,66.7752,66.8066,66.7437,66.7516,6300.0
2013-07-02 11:15:00,84.91,84.97,84.86,84.97,4300.0,66.7909,66.8381,66.7516,66.8381,4300.0
2013-07-02 11:20:00,84.98,85.0,84.9,84.9,5000.0,66.846,66.8617,66.783,66.783,5000.0
2013-07-02 11:25:00,84.91,84.96,84.86,84.96,5200.0,66.7909,66.8302,66.7516,66.8302,5200.0
2013-07-02 11:30:00,84.97,85.03,84.95,85.0,5200.0,66.8381,66.8853,66.8224,66.8617,5200.0
2013-07-02 11:35:00,85.04,85.05,84.95,84.95,4300.0,66.8932,66.901,66.8224,66.8224,4300.0
2013-07-02 11:40:00,84.95,85.01,84.91,85.01,6300.0,66.8224,66.8696,66.7909,66.8696,6300.0
2013-07-02 11:45:00,85.03,85.14,85.03,85.06,3000.0,66.8853,66.9718,66.8853,66.9089,3000.0
2013-07-02 11:50:00,85.07,85.08,85.0,85.0,2900.0,66.9168,66.9246,66.8617,66.8617,2900.0
2013-07-02 11:55:00,85.04,85.08,84.99,85.07,9600.0,66.8932,66.9246,66.8538,66.9168,9600.0
2013-07-02 12:00:00,85.07,85.08,85.03,85.07,6000.0,66.9168,66.9246,66.8853,66.9168,6000.0
2013-07-02 12:05:00,85.07,85.08,84.98,84.99,8200.0,66.9168,66.9246,66.846,66.8538,8200.0
2013-07-02 12:10:00,84.94,84.98,84.89,84.93,5300.0,66.8145,66.846,66.7752,66.8066,5300.0
2013-07-02 12:15:00,84.91,84.92,84.79,84.83,5800.0,66.7909,66.7988,66.6965,66.728,5800.0
2013-07-02 12:20:00,84.85,84.85,84.66,84.76,6500.0,66.7437,66.7437,66.5943,66.6729,6500.0
2013-07-02 12:25:00,84.73,84.77,84.73,84.76,8000.0,66.6493,66.6808,66.6493,66.6729,8000.0
2013-07-02 12:30:00,84.78,84.97,84.78,84.95,8300.0,66.6887,66.8381,66.6887,66.8224,8300.0
2013-07-02 12:35:00,84.92,84.97,84.91,84.93,4500.0,66.7988,66.8381,66.7909,66.8066,4500.0
2013-07-02 12:40:00,84.9,84.9,84.78,84.86,6200.0,66.783,66.783,66.6887,66.7516,6200.0
2013-07-02 12:45:00,84.84,84.87,84.8,84.87,4000.0,66.7358,66.7594,66.7044,66.7594,4000.0
2013-07-02 12:50:00,84.89,84.95,84.82,84.94,17500.0,66.7752,66.8224,66.7201,66.8145,17500.0
2013-07-02 12:55:00,84.95,85.05,84.95,85.04,3600.0,66.8224,66.901,66.8224,66.8932,3600.0
2013-07-02 13:00:00,85.04,85.06,84.98,85.06,4100.0,66.8932,66.9089,66.846,66.9089,4100.0
2013-07-02 13:05:00,85.07,85.12,85.06,85.11,4400.0,66.9168,66.9561,66.9089,66.9482,4400.0
2013-07-02 13:10:00,85.12,85.12,84.97,85.03,3900.0,66.9561,66.9561,66.8381,66.8853,3900.0
2013-07-02 13:15:00,85.03,85.04,85.0,85.01,2300.0,66.8853,66.8932,66.8617,66.8696,2300.0
2013-07-02 13:20:00,85.01,85.04,85.0,85.02,2200.0,66.8696,66.8932,66.8617,66.8774,2200.0
2013-07-02 13:25:00,85.02,85.03,84.95,85.02,5000.0,66.8774,66.8853,66.8224,66.8774,5000.0
2013-07-02 13:30:00,84.99,85.05,84.96,85.05,5700.0,66.8538,66.901,66.8302,66.901,5700.0
2013-07-02 13:35:00,85.01,85.03,84.87,84.88,8700.0,66.8696,66.8853,66.7594,66.7673,8700.0
2013-07-02 13:40:00,84.85,84.87,84.78,84.81,7400.0,66.7437,66.7594,66.6887,66.7122,7400.0
2013-07-02 13:45:00,84.8,84.85,84.79,84.85,10700.0,66.7044,66.7437,66.6965,66.7437,10700.0
2013-07-02 13:50:00,84.84,84.92,84.84,84.89,4700.0,66.7358,66.7988,66.7358,66.7752,4700.0
2013-07-02 13:55:00,84.86,84.87,84.75,84.77,5900.0,66.7516,66.7594,66.6651,66.6808,5900.0
2013-07-02 14:00:00,84.77,84.77,84.67,84.77,6200.0,66.6808,66.6808,66.6021,66.6808,6200.0
2013-07-02 14:05:00,84.77,84.79,84.63,84.63,5500.0,66.6808,66.6965,66.5707,66.5707,5500.0
2013-07-02 14:10:00,84.67,84.7,84.54,84.6,6500.0,66.6021,66.6257,66.4999,66.5471,6500.0
2013-07-02 14:15:00,84.58,84.58,84.46,84.48,8000.0,66.5313,66.5313,66.4369,66.4527,8000.0
2013-07-02 14:20:00,84.48,84.49,84.44,84.44,6700.0,66.4527,66.4605,66.4212,66.4212,6700.0
2013-07-02 14:25:00,84.46,84.46,84.32,84.37,8400.0,66.4369,66.4369,66.3268,66.3661,8400.0
2013-07-02 14:30:00,84.37,84.45,84.35,84.42,6300.0,66.3661,66.4291,66.3504,66.4055,6300.0
2013-07-02 14:35:00,84.41,84.43,84.28,84.28,4400.0,66.3976,66.4133,66.2953,66.2953,4400.0
2013-07-02 14:40:00,84.28,84.34,84.27,84.3,6000.0,66.2953,66.3425,66.2875,66.3111,6000.0
2013-07-02 14:45:00,84.32,84.34,84.19,84.34,6200.0,66.3268,66.3425,66.2246,66.3425,6200.0
2013-07-02 14:50:00,84.31,84.46,84.29,84.41,27500.0,66.3189,66.4369,66.3032,66.3976,27500.0
2013-07-02 14:55:00,84.41,84.41,84.36,84.37,5100.0,66.3976,66.3976,66.3583,66.3661,5100.0
2013-07-02 15:00:00,84.36,84.36,84.27,84.29,4900.0,66.3583,66.3583,66.2875,66.3032,4900.0
2013-07-02 15:05:00,84.31,84.45,84.31,84.38,14400.0,66.3189,66.4291,66.3189,66.374,14400.0
2013-07-02 15:10:00,84.38,84.46,84.38,84.39,7100.0,66.374,66.4369,66.374,66.3819,7100.0
2013-07-02 15:15:00,84.38,84.46,84.33,84.45,15200.0,66.374,66.4369,66.3347,66.4291,15200.0
2013-07-02 15:20:00,84.46,84.46,84.3,84.33,14200.0,66.4369,66.4369,66.3111,66.3347,14200.0
2013-07-02 15:25:00,84.32,84.34,84.26,84.28,15200.0,66.3268,66.3425,66.2796,66.2953,15200.0
2013-07-02 15:30:00,84.29,84.3,84.22,84.28,24900.0,66.3032,66.3111,66.2482,66.2953,24900.0
2013-07-02 15:35:00,84.29,84.38,84.25,84.36,14800.0,66.3032,66.374,66.2717,66.3583,14800.0
2013-07-02 15:40:00,84.35,84.38,84.3,84.33,25800.0,66.3504,66.374,66.3111,66.3347,25800.0
2013-07-02 15:45:00,84.33,84.57,84.33,84.48,48000.0,66.3347,66.5235,66.3347,66.4527,48000.0
2013-07-02 15:50:00,84.47,84.57,84.45,84.47,53100.0,66.4448,66.5235,66.4291,66.4448,53100.0
2013-07-02 15:55:00,84.48,84.81,84.47,84.8,154600.0,66.4527,66.7122,66.4448,66.7044,154600.0
2013-07-03 09:30:00,84.54,84.65,84.27,84.65,16500.0,66.4999,66.5864,66.2875,66.5864,16500.0
2013-07-03 09:35:00,84.61,84.91,84.58,84.61,21600.0,66.5549,66.7909,66.5313,66.5549,21600.0
2013-07-03 09:40:00,84.62,84.75,84.37,84.4,10100.0,66.5628,66.6651,66.3661,66.3897,10100.0
2013-07-03 09:45:00,84.38,84.68,84.37,84.42,15800.0,66.374,66.61,66.3661,66.4055,15800.0
2013-07-03 09:50:00,84.42,84.61,84.42,84.46,22900.0,66.4055,66.5549,66.4055,66.4369,22900.0
2013-07-03 09:55:00,84.46,84.46,84.16,84.18,11100.0,66.4369,66.4369,66.201,66.2167,11100.0
2013-07-03 10:00:00,84.17,84.26,84.02,84.03,12900.0,66.2088,66.2796,66.0908,66.0987,12900.0
2013-07-03 10:05:00,84.04,84.25,84.0,84.25,6000.0,66.1066,66.2717,66.0751,66.2717,6000.0
2013-07-03 10:10:00,84.23,84.28,84.11,84.21,40900.0,66.256,66.2953,66.1616,66.2403,40900.0
2013-07-03 10:15:00,84.23,84.35,84.18,84.35,12500.0,66.256,66.3504,66.2167,66.3504,12500.0
2013-07-03 10:20:00,84.35,84.63,84.31,84.6,9100.0,66.3504,66.5707,66.3189,66.5471,9100.0
2013-07-03 10:25:00,84.58,84.66,84.56,84.62,21000.0,66.5313,66.5943,66.5156,66.5628,21000.0
2013-07-03 10:30:00,84.68,84.68,84.53,84.63,10100.0,66.61,66.61,66.492,66.5707,10100.0
2013-07-03 10:35:00,84.66,84.66,84.51,84.54,13200.0,66.5943,66.5943,66.4763,66.4999,13200.0
2013-07-03 10:40:00,84.53,84.67,84.52,84.66,5800.0,66.492,66.6021,66.4841,66.5943,5800.0
2013-07-03 10:45:00,84.66,84.66,84.6,84.64,7700.0,66.5943,66.5943,66.5471,66.5785,7700.0
2013-07-03 10:50:00,84.62,84.62,84.54,84.59,11300.0,66.5628,66.5628,66.4999,66.5392,11300.0
2013-07-03 10:55:00,84.61,84.63,84.58,84.59,4400.0,66.5549,66.5707,66.5313,66.5392,4400.0
2013-07-03 11:00:00,84.59,84.79,84.59,84.76,8700.0,66.5392,66.6965,66.5392,66.6729,8700.0
2013-07-03 11:05:00,84.75,84.83,84.75,84.78,10000.0,66.6651,66.728,66.6651,66.6887,10000.0
2013-07-03 11:10:00,84.78,84.79,84.73,84.79,10400.0,66.6887,66.6965,66.6493,66.6965,10400.0
2013-07-03 11:15:00,84.79,84.79,84.73,84.78,7400.0,66.6965,66.6965,66.6493,66.6887,7400.0
2013-07-03 11:20:00,84.77,84.8,84.72,84.72,18400.0,66.6808,66.7044,66.6415,66.6415,18400.0
2013-07-03 11:25:00,84.73,84.76,84.72,84.75,5900.0,66.6493,66.6729,66.6415,66.6651,5900.0
2013-07-03 11:30:00,84.77,84.81,84.77,84.8,7700.0,66.6808,66.7122,66.6808,66.7044,7700.0
2013-07-03 11:35:00,84.78,84.89,84.77,84.89,9600.0,66.6887,66.7752,66.6808,66.7752,9600.0
2013-07-03 11:40:00,84.89,84.91,84.82,84.82,24300.0,66.7752,66.7909,66.7201,66.7201,24300.0
2013-07-03 11:45:00,84.86,84.93,84.85,84.9,8700.0,66.7516,66.8066,66.7437,66.783,8700.0
2013-07-03 11:50:00,84.91,85.04,84.9,85.02,8300.0,66.7909,66.8932,66.783,66.8774,8300.0
2013-07-03 11:55:00,85.02,85.21,85.02,85.21,6500.0,66.8774,67.0269,66.8774,67.0269,6500.0
2013-07-03 12:00:00,85.23,85.23,85.14,85.17,5900.0,67.0426,67.0426,66.9718,66.9954,5900.0
2013-07-03 12:05:00,85.14,85.16,85.05,85.05,7500.0,66.9718,66.9876,66.901,66.901,7500.0
2013-07-03 12:10:00,85.05,85.09,84.96,84.96,6400.0,66.901,66.9325,66.8302,66.8302,6400.0
2013-07-03 12:15:00,84.98,85.03,84.96,85.03,12300.0,66.846,66.8853,66.8302,66.8853,12300.0
2013-07-03 12:20:00,85.03,85.03,84.89,84.89,16000.0,66.8853,66.8853,66.7752,66.7752,16000.0
2013-07-03 12:25:00,84.89,84.99,84.88,84.99,9400.0,66.7752,66.8538,66.7673,66.8538,9400.0
2013-07-03 12:30:00,85.0,85.04,84.95,84.95,13400.0,66.8617,66.8932,66.8224,66.8224,13400.0
2013-07-03 12:35:00,84.95,84.95,84.8,84.82,6200.0,66.8224,66.8224,66.7044,66.7201,6200.0
2013-07-03 12:40:00,84.82,84.82,84.74,84.76,7400.0,66.7201,66.7201,66.6572,66.6729,7400.0
2013-07-03 12:45:00,84.76,84.82,84.74,84.78,10200.0,66.6729,66.7201,66.6572,66.6887,10200.0
2013-07-03 12:50:00,84.77,84.78,84.63,84.67,13600.0,66.6808,66.6887,66.5707,66.6021,13600.0
2013-07-03 12:55:00,84.7,84.77,84.64,84.76,13500.0,66.6257,66.6808,66.5785,66.6729,13500.0
2013-07-05 09:30:00,85.68,86.21,85.57,85.9,15500.0,67.3966,67.8135,67.3101,67.5697,15500.0
2013-07-05 09:35:00,85.91,86.02,85.68,85.93,4400.0,67.5775,67.664,67.3966,67.5933,4400.0
2013-07-05 09:40:00,85.74,85.8,85.67,85.8,4300.0,67.4438,67.491,67.3887,67.491,4300.0
2013-07-05 09:45:00,85.82,86.18,85.77,86.14,4900.0,67.5067,67.7899,67.4674,67.7584,4900.0
2013-07-05 09:50:00,86.11,86.12,86.03,86.1,2500.0,67.7348,67.7427,67.6719,67.727,2500.0
2013-07-05 09:55:00,86.1,86.1,85.91,85.91,3900.0,67.727,67.727,67.5775,67.5775,3900.0
2013-07-05 10:00:00,85.92,85.92,85.63,85.74,6400.0,67.5854,67.5854,67.3573,67.4438,6400.0
2013-07-05 10:05:00,85.73,85.98,85.68,85.85,4300.0,67.4359,67.6326,67.3966,67.5303,4300.0
2013-07-05 10:10:00,85.81,85.81,85.68,85.68,1800.0,67.4989,67.4989,67.3966,67.3966,1800.0
2013-07-05 10:15:00,85.67,85.72,85.51,85.66,4000.0,67.3887,67.4281,67.2629,67.3809,4000.0
2013-07-05 10:20:00,85.65,85.65,85.33,85.39,4600.0,67.373,67.373,67.1213,67.1685,4600.0
2013-07-05 10:25:00,85.43,85.46,85.37,85.46,3600.0,67.1999,67.2235,67.1527,67.2235,3600.0
2013-07-05 10:30:00,85.51,85.58,85.46,85.55,7500.0,67.2629,67.3179,67.2235,67.2943,7500.0
2013-07-05 10:35:00,85.55,85.56,85.34,85.4,5700.0,67.2943,67.3022,67.1292,67.1763,5700.0
2013-07-05 10:40:00,85.41,85.52,85.39,85.41,9400.0,67.1842,67.2707,67.1685,67.1842,9400.0
2013-07-05 10:45:00,85.43,85.54,85.41,85.42,4300.0,67.1999,67.2865,67.1842,67.1921,4300.0
2013-07-05 10:50:00,85.49,85.49,85.42,85.42,2700.0,67.2471,67.2471,67.1921,67.1921,2700.0
2013-07-05 10:55:00,85.46,85.62,85.46,85.58,2400.0,67.2235,67.3494,67.2235,67.3179,2400.0
2013-07-05 11:00:00,85.57,85.62,85.52,85.53,11900.0,67.3101,67.3494,67.2707,67.2786,11900.0
2013-07-05 11:05:00,85.51,85.62,85.47,85.59,23200.0,67.2629,67.3494,67.2314,67.3258,23200.0
2013-07-05 11:10:00,85.67,85.69,85.65,85.66,900.0,67.3887,67.4045,67.373,67.3809,900.0
2013-07-05 11:15:00,85.64,85.65,85.55,85.65,1200.0,67.3651,67.373,67.2943,67.373,1200.0
2013-07-05 11:20:00,85.73,85.78,85.66,85.66,1700.0,67.4359,67.4753,67.3809,67.3809,1700.0
2013-07-05 11:25:00,85.61,85.71,85.56,85.58,5100.0,67.3415,67.4202,67.3022,67.3179,5100.0
2013-07-05 11:30:00,85.54,85.54,85.41,85.42,2600.0,67.2865,67.2865,67.1842,67.1921,2600.0
2013-07-05 11:35:00,85.4,85.58,85.4,85.55,4000.0,67.1763,67.3179,67.1763,67.2943,4000.0
2013-07-05 11:40:00,85.56,85.57,85.5,85.5,2700.0,67.3022,67.3101,67.255,67.255,2700.0
2013-07-05 11:45:00,85.53,85.59,85.51,85.58,2600.0,67.2786,67.3258,67.2629,67.3179,2600.0
2013-07-05 11:50:00,85.62,85.65,85.58,85.62,2500.0,67.3494,67.373,67.3179,67.3494,2500.0
2013-07-05 11:55:00,85.65,85.88,85.63,85.88,7800.0,67.373,67.5539,67.3573,67.5539,7800.0
2013-07-05 12:00:00,85.92,86.02,85.92,85.97,8100.0,67.5854,67.664,67.5854,67.6247,8100.0
2013-07-05 12:05:00,86.04,86.07,86.02,86.04,1400.0,67.6798,67.7034,67.664,67.6798,1400.0
2013-07-05 12:10:00,86.02,86.06,86.02,86.06,2700.0,67.664,67.6955,67.664,67.6955,2700.0
2013-07-05 12:15:00,86.0,86.03,85.87,85.94,20700.0,67.6483,67.6719,67.5461,67.6011,20700.0
2013-07-05 12:20:00,85.98,85.98,85.93,85.93,1200.0,67.6326,67.6326,67.5933,67.5933,1200.0
2013-07-05 12:25:00,85.95,85.97,85.93,85.94,3900.0,67.609,67.6247,67.5933,67.6011,3900.0
2013-07-05 12:30:00,85.94,86.0,85.94,85.98,3500.0,67.6011,67.6483,67.6011,67.6326,3500.0
2013-07-05 12:35:00,85.98,86.04,85.96,86.04,9100.0,67.6326,67.6798,67.6168,67.6798,9100.0
2013-07-05 12:40:00,86.03,86.16,86.03,86.16,2000.0,67.6719,67.7742,67.6719,67.7742,2000.0
2013-07-05 12:45:00,86.14,86.2,86.14,86.2,2600.0,67.7584,67.8056,67.7584,67.8056,2600.0
2013-07-05 12:50:00,86.17,86.24,86.17,86.23,1100.0,67.782,67.8371,67.782,67.8292,1100.0
2013-07-05 12:55:00,86.23,86.26,86.22,86.25,3700.0,67.8292,67.8528,67.8214,67.845,3700.0
2013-07-05 13:00:00,86.23,86.23,86.11,86.13,2000.0,67.8292,67.8292,67.7348,67.7506,2000.0
2013-07-05 13:05:00,86.1,86.19,86.1,86.17,2800.0,67.727,67.7978,67.727,67.782,2800.0
2013-07-05 13:10:00,86.2,86.28,86.15,86.25,4900.0,67.8056,67.8686,67.7663,67.845,4900.0
2013-07-05 13:15:00,86.26,86.31,86.16,86.3,5800.0,67.8528,67.8922,67.7742,67.8843,5800.0
2013-07-05 13:20:00,86.27,86.31,86.27,86.31,2000.0,67.8607,67.8922,67.8607,67.8922,2000.0
2013-07-05 13:25:00,86.28,86.28,86.23,86.28,8300.0,67.8686,67.8686,67.8292,67.8686,8300.0
2013-07-05 13:30:00,86.26,86.28,86.22,86.22,2600.0,67.8528,67.8686,67.8214,67.8214,2600.0
2013-07-05 13:35:00,86.2,86.21,86.11,86.11,3600.0,67.8056,67.8135,67.7348,67.7348,3600.0
2013-07-05 13:40:00,86.12,86.17,86.11,86.11,2300.0,67.7427,67.782,67.7348,67.7348,2300.0
2013-07-05 13:45:00,86.09,86.1,86.06,86.08,2100.0,67.7191,67.727,67.6955,67.7112,2100.0
2013-07-05 13:50:00,86.08,86.1,86.05,86.1,1900.0,67.7112,67.727,67.6876,67.727,1900.0
2013-07-05 13:55:00,86.11,86.12,86.1,86.1,800.0,67.7348,67.7427,67.727,67.727,800.0
2013-07-05 14:00:00,86.11,86.15,86.08,86.15,4600.0,67.7348,67.7663,67.7112,67.7663,4600.0
2013-07-05 14:05:00,86.14,86.22,86.08,86.22,1700.0,67.7584,67.8214,67.7112,67.8214,1700.0
2013-07-05 14:10:00,86.21,86.33,86.21,86.3,2600.0,67.8135,67.9079,67.8135,67.8843,2600.0
2013-07-05 14:15:00,86.33,86.33,86.19,86.26,3000.0,67.9079,67.9079,67.7978,67.8528,3000.0
2013-07-05 14:20:00,86.26,86.33,86.26,86.32,2700.0,67.8528,67.9079,67.8528,67.9,2700.0
2013-07-05 14:25:00,86.33,86.36,86.31,86.34,2200.0,67.9079,67.9315,67.8922,67.9158,2200.0
2013-07-05 14:30:00,86.35,86.44,86.34,86.4,6000.0,67.9236,67.9944,67.9158,67.963,6000.0
2013-07-05 14:35:00,86.41,86.46,86.35,86.37,3600.0,67.9708,68.0102,67.9236,67.9394,3600.0
2013-07-05 14:40:00,86.39,86.42,86.37,86.42,2900.0,67.9551,67.9787,67.9394,67.9787,2900.0
2013-07-05 14:45:00,86.44,86.5,86.37,86.49,9600.0,67.9944,68.0416,67.9394,68.0338,9600.0
2013-07-05 14:50:00,86.47,86.54,86.47,86.54,3300.0,68.018,68.0731,68.018,68.0731,3300.0
2013-07-05 14:55:00,86.51,86.53,86.45,86.46,3900.0,68.0495,68.0652,68.0023,68.0102,3900.0
2013-07-05 15:00:00,86.49,86.49,86.43,86.43,2900.0,68.0338,68.0338,67.9866,67.9866,2900.0
2013-07-05 15:05:00,86.42,86.44,86.38,86.42,4900.0,67.9787,67.9944,67.9472,67.9787,4900.0
2013-07-05 15:10:00,86.44,86.45,86.35,86.37,8100.0,67.9944,68.0023,67.9236,67.9394,8100.0
2013-07-05 15:15:00,86.39,86.45,86.36,86.39,4700.0,67.9551,68.0023,67.9315,67.9551,4700.0
2013-07-05 15:20:00,86.37,86.39,86.31,86.31,5800.0,67.9394,67.9551,67.8922,67.8922,5800.0
2013-07-05 15:25:00,86.28,86.33,86.23,86.29,8200.0,67.8686,67.9079,67.8292,67.8764,8200.0
2013-07-05 15:30:00,86.31,86.44,86.3,86.44,5100.0,67.8922,67.9944,67.8843,67.9944,5100.0
2013-07-05 15:35:00,86.44,86.48,86.38,86.48,10200.0,67.9944,68.0259,67.9472,68.0259,10200.0
2013-07-05 15:40:00,86.5,86.6,86.48,86.6,10700.0,68.0416,68.1203,68.0259,68.1203,10700.0
2013-07-05 15:45:00,86.58,86.58,86.46,86.54,17400.0,68.1045,68.1045,68.0102,68.0731,17400.0
2013-07-05 15:50:00,86.55,86.65,86.52,86.62,23200.0,68.0809,68.1596,68.0573,68.136,23200.0
2013-07-05 15:55:00,86.62,86.79,86.62,86.75,30400.0,68.136,68.2697,68.136,68.2383,30400.0
2013-07-08 09:30:00,87.47,87.53,87.32,87.4,14800.0,68.8046,68.8518,68.6866,68.7496,14800.0
2013-07-08 09:35:00,87.4,87.54,87.17,87.27,8500.0,68.7496,68.8597,68.5686,68.6473,8500.0
2013-07-08 09:40:00,87.27,87.3,86.94,87.04,9100.0,68.6473,68.6709,68.3877,68.4664,9100.0
2013-07-08 09:45:00,87.07,87.39,87.04,87.39,13200.0,68.49,68.7417,68.4664,68.7417,13200.0
2013-07-08 09:50:00,87.4,87.4,86.97,86.97,13400.0,68.7496,68.7496,68.4113,68.4113,13400.0
2013-07-08 09:55:00,87.03,87.34,86.96,87.27,19600.0,68.4585,68.7024,68.4035,68.6473,19600.0
2013-07-08 10:00:00,87.27,87.37,87.2,87.37,8500.0,68.6473,68.726,68.5922,68.726,8500.0
2013-07-08 10:05:00,87.31,87.32,87.17,87.25,12600.0,68.6788,68.6866,68.5686,68.6316,12600.0
2013-07-08 10:10:00,87.19,87.33,87.15,87.15,5900.0,68.5844,68.6945,68.5529,68.5529,5900.0
2013-07-08 10:15:00,87.11,87.36,87.11,87.36,4600.0,68.5214,68.7181,68.5214,68.7181,4600.0
2013-07-08 10:20:00,87.37,87.44,87.23,87.36,35400.0,68.726,68.781,68.6158,68.7181,35400.0
2013-07-08 10:25:00,87.36,87.42,87.3,87.3,34900.0,68.7181,68.7653,68.6709,68.6709,34900.0
2013-07-08 10:30:00,87.36,87.39,87.28,87.35,6500.0,68.7181,68.7417,68.6552,68.7102,6500.0
2013-07-08 10:35:00,87.35,87.51,87.31,87.47,8000.0,68.7102,68.8361,68.6788,68.8046,8000.0
2013-07-08 10:40:00,87.48,87.6,87.48,87.58,12200.0,68.8125,68.9069,68.8125,68.8912,12200.0
2013-07-08 10:45:00,87.58,87.8,87.54,87.69,25000.0,68.8912,69.0642,68.8597,68.9777,25000.0
2013-07-08 10:50:00,87.68,87.77,87.67,87.72,12700.0,68.9698,69.0406,68.9619,69.0013,12700.0
2013-07-08 10:55:00,87.74,87.77,87.66,87.75,12600.0,69.017,69.0406,68.9541,69.0249,12600.0
2013-07-08 11:00:00,87.73,87.75,87.7,87.74,10000.0,69.0091,69.0249,68.9855,69.017,10000.0
2013-07-08 11:05:00,87.75,87.81,87.75,87.8,9000.0,69.0249,69.0721,69.0249,69.0642,9000.0
2013-07-08 11:10:00,87.79,87.86,87.79,87.84,8900.0,69.0563,69.1114,69.0563,69.0957,8900.0
2013-07-08 11:15:00,87.86,87.91,87.84,87.9,14600.0,69.1114,69.1507,69.0957,69.1429,14600.0
2013-07-08 11:20:00,87.92,87.92,87.86,87.91,11500.0,69.1586,69.1586,69.1114,69.1507,11500.0
2013-07-08 11:25:00,87.87,87.89,87.85,87.89,5400.0,69.1193,69.135,69.1035,69.135,5400.0
2013-07-08 11:30:00,87.87,87.91,87.76,87.91,28300.0,69.1193,69.1507,69.0327,69.1507,28300.0
2013-07-08 11:35:00,87.91,87.92,87.59,87.62,14500.0,69.1507,69.1586,68.899,68.9226,14500.0
2013-07-08 11:40:00,87.6,87.62,87.5,87.53,4300.0,68.9069,68.9226,68.8282,68.8518,4300.0
2013-07-08 11:45:00,87.51,87.56,87.48,87.56,3700.0,68.8361,68.8754,68.8125,68.8754,3700.0
2013-07-08 11:50:00,87.58,87.58,87.42,87.43,4500.0,68.8912,68.8912,68.7653,68.7732,4500.0
2013-07-08 11:55:00,87.43,87.43,87.37,87.41,15300.0,68.7732,68.7732,68.726,68.7574,15300.0
2013-07-08 12:00:00,87.42,87.44,87.38,87.43,5700.0,68.7653,68.781,68.7338,68.7732,5700.0
2013-07-08 12:05:00,87.43,87.44,87.23,87.3,9000.0,68.7732,68.781,68.6158,68.6709,9000.0
2013-07-08 12:10:00,87.3,87.36,87.27,87.28,8200.0,68.6709,68.7181,68.6473,68.6552,8200.0
2013-07-08 12:15:00,87.3,87.43,87.3,87.43,11200.0,68.6709,68.7732,68.6709,68.7732,11200.0
2013-07-08 12:20:00,87.39,87.42,87.36,87.36,4100.0,68.7417,68.7653,68.7181,68.7181,4100.0
2013-07-08 12:25:00,87.35,87.39,87.34,87.39,1400.0,68.7102,68.7417,68.7024,68.7417,1400.0
2013-07-08 12:30:00,87.36,87.49,87.36,87.48,4000.0,68.7181,68.8204,68.7181,68.8125,4000.0
2013-07-08 12:35:00,87.49,87.57,87.49,87.56,4700.0,68.8204,68.8833,68.8204,68.8754,4700.0
2013-07-08 12:40:00,87.58,87.6,87.55,87.55,4000.0,68.8912,68.9069,68.8676,68.8676,4000.0
2013-07-08 12:45:00,87.58,87.58,87.5,87.52,3600.0,68.8912,68.8912,68.8282,68.844,3600.0
2013-07-08 12:50:00,87.52,87.55,87.47,87.55,4400.0,68.844,68.8676,68.8046,68.8676,4400.0
2013-07-08 12:55:00,87.58,87.58,87.49,87.51,4100.0,68.8912,68.8912,68.8204,68.8361,4100.0
2013-07-08 13:00:00,87.49,87.54,87.48,87.5,5800.0,68.8204,68.8597,68.8125,68.8282,5800.0
2013-07-08 13:05:00,87.5,87.54,87.48,87.52,3100.0,68.8282,68.8597,68.8125,68.844,3100.0
2013-07-08 13:10:00,87.52,87.54,87.49,87.51,3200.0,68.844,68.8597,68.8204,68.8361,3200.0
2013-07-08 13:15:00,87.52,87.53,87.4,87.47,4400.0,68.844,68.8518,68.7496,68.8046,4400.0
2013-07-08 13:20:00,87.45,87.47,87.41,87.43,11900.0,68.7889,68.8046,68.7574,68.7732,11900.0
2013-07-08 13:25:00,87.42,87.44,87.39,87.41,3800.0,68.7653,68.781,68.7417,68.7574,3800.0
2013-07-08 13:30:00,87.4,87.46,87.37,87.46,6000.0,68.7496,68.7968,68.726,68.7968,6000.0
2013-07-08 13:35:00,87.47,87.54,87.46,87.53,12200.0,68.8046,68.8597,68.7968,68.8518,12200.0
2013-07-08 13:40:00,87.51,87.61,87.5,87.6,10900.0,68.8361,68.9148,68.8282,68.9069,10900.0
2013-07-08 13:45:00,87.62,87.72,87.62,87.72,8000.0,68.9226,69.0013,68.9226,69.0013,8000.0
2013-07-08 13:50:00,87.72,87.76,87.69,87.76,8000.0,69.0013,69.0327,68.9777,69.0327,8000.0
2013-07-08 13:55:00,87.76,87.82,87.74,87.81,5000.0,69.0327,69.0799,69.017,69.0721,5000.0
2013-07-08 14:00:00,87.79,87.8,87.75,87.79,6100.0,69.0563,69.0642,69.0249,69.0563,6100.0
2013-07-08 14:05:00,87.79,87.8,87.77,87.8,5100.0,69.0563,69.0642,69.0406,69.0642,5100.0
2013-07-08 14:10:00,87.78,87.84,87.78,87.83,6900.0,69.0485,69.0957,69.0485,69.0878,6900.0
2013-07-08 14:15:00,87.81,87.86,87.81,87.86,8500.0,69.0721,69.1114,69.0721,69.1114,8500.0
2013-07-08 14:20:00,87.85,87.86,87.79,87.81,7200.0,69.1035,69.1114,69.0563,69.0721,7200.0
2013-07-08 14:25:00,87.79,87.79,87.66,87.66,6900.0,69.0563,69.0563,68.9541,68.9541,6900.0
2013-07-08 14:30:00,87.64,87.7,87.64,87.68,5400.0,68.9384,68.9855,68.9384,68.9698,5400.0
2013-07-08 14:35:00,87.67,87.75,87.66,87.74,11200.0,68.9619,69.0249,68.9541,69.017,11200.0
2013-07-08 14:40:00,87.74,87.8,87.74,87.78,5200.0,69.017,69.0642,69.017,69.0485,5200.0
2013-07-08 14:45:00,87.78,87.79,87.75,87.78,8900.0,69.0485,69.0563,69.0249,69.0485,8900.0
2013-07-08 14:50:00,87.75,87.87,87.75,87.87,7100.0,69.0249,69.1193,69.0249,69.1193,7100.0
2013-07-08 14:55:00,87.85,87.87,87.76,87.78,9100.0,69.1035,69.1193,69.0327,69.0485,9100.0
2013-07-08 15:00:00,87.77,87.8,87.7,87.76,10400.0,69.0406,69.0642,68.9855,69.0327,10400.0
2013-07-08 15:05:00,87.79,87.79,87.68,87.68,8400.0,69.0563,69.0563,68.9698,68.9698,8400.0
2013-07-08 15:10:00,87.68,87.68,87.6,87.6,11500.0,68.9698,68.9698,68.9069,68.9069,11500.0
2013-07-08 15:15:00,87.61,87.65,87.56,87.59,12000.0,68.9148,68.9462,68.8754,68.899,12000.0
2013-07-08 15:20:00,87.6,87.6,87.53,87.53,10400.0,68.9069,68.9069,68.8518,68.8518,10400.0
2013-07-08 15:25:00,87.53,87.61,87.51,87.53,11900.0,68.8518,68.9148,68.8361,68.8518,11900.0
2013-07-08 15:30:00,87.53,87.53,87.39,87.47,42100.0,68.8518,68.8518,68.7417,68.8046,42100.0
2013-07-08 15:35:00,87.47,87.5,87.33,87.33,23900.0,68.8046,68.8282,68.6945,68.6945,23900.0
2013-07-08 15:40:00,87.33,87.37,87.27,87.29,20100.0,68.6945,68.726,68.6473,68.663,20100.0
2013-07-08 15:45:00,87.29,87.37,87.29,87.34,26100.0,68.663,68.726,68.663,68.7024,26100.0
2013-07-08 15:50:00,87.34,87.34,87.26,87.29,29200.0,68.7024,68.7024,68.6394,68.663,29200.0
2013-07-08 15:55:00,87.3,87.48,87.29,87.47,54200.0,68.6709,68.8125,68.663,68.8046,54200.0
2013-07-09 09:30:00,88.01,88.25,87.95,88.23,15900.0,69.2294,69.4182,69.1822,69.4024,15900.0
2013-07-09 09:35:00,88.23,88.54,88.22,88.54,8800.0,69.4024,69.6463,69.3946,69.6463,8800.0
2013-07-09 09:40:00,88.52,88.52,88.13,88.4,9900.0,69.6306,69.6306,69.3238,69.5362,9900.0
2013-07-09 09:45:00,88.35,88.54,88.35,88.48,5000.0,69.4968,69.6463,69.4968,69.5991,5000.0
2013-07-09 09:50:00,88.44,88.45,88.33,88.34,2800.0,69.5676,69.5755,69.4811,69.489,2800.0
2013-07-09 09:55:00,88.34,88.36,88.09,88.15,9100.0,69.489,69.5047,69.2923,69.3395,9100.0
2013-07-09 10:00:00,88.12,88.14,87.98,88.13,7000.0,69.3159,69.3317,69.2058,69.3238,7000.0
2013-07-09 10:05:00,88.13,88.17,88.03,88.13,5600.0,69.3238,69.3553,69.2451,69.3238,5600.0
2013-07-09 10:10:00,88.11,88.17,88.07,88.14,3200.0,69.3081,69.3553,69.2766,69.3317,3200.0
2013-07-09 10:15:00,88.14,88.15,87.93,87.99,5000.0,69.3317,69.3395,69.1665,69.2137,5000.0
2013-07-09 10:20:00,88.05,88.2,88.05,88.11,10600.0,69.2609,69.3789,69.2609,69.3081,10600.0
2013-07-09 10:25:00,88.1,88.13,87.99,88.0,7300.0,69.3002,69.3238,69.2137,69.2215,7300.0
2013-07-09 10:30:00,87.99,88.05,87.95,87.95,1800.0,69.2137,69.2609,69.1822,69.1822,1800.0
2013-07-09 10:35:00,88.03,88.14,88.02,88.1,1400.0,69.2451,69.3317,69.2373,69.3002,1400.0
2013-07-09 10:40:00,88.1,88.1,88.01,88.09,1500.0,69.3002,69.3002,69.2294,69.2923,1500.0
2013-07-09 10:45:00,88.09,88.2,88.08,88.16,4000.0,69.2923,69.3789,69.2845,69.3474,4000.0
2013-07-09 10:50:00,88.14,88.24,88.13,88.21,10500.0,69.3317,69.4103,69.3238,69.3867,10500.0
2013-07-09 10:55:00,88.23,88.27,88.2,88.2,7900.0,69.4024,69.4339,69.3789,69.3789,7900.0
2013-07-09 11:00:00,88.23,88.23,88.17,88.18,5700.0,69.4024,69.4024,69.3553,69.3631,5700.0
2013-07-09 11:05:00,88.22,88.28,88.17,88.27,16300.0,69.3946,69.4418,69.3553,69.4339,16300.0
2013-07-09 11:10:00,88.27,88.36,88.26,88.33,2500.0,69.4339,69.5047,69.426,69.4811,2500.0
2013-07-09 11:15:00,88.31,88.35,88.3,88.31,1800.0,69.4654,69.4968,69.4575,69.4654,1800.0
2013-07-09 11:20:00,88.37,88.39,88.31,88.36,3200.0,69.5126,69.5283,69.4654,69.5047,3200.0
2013-07-09 11:25:00,88.35,88.51,88.32,88.51,7100.0,69.4968,69.6227,69.4732,69.6227,7100.0
2013-07-09 11:30:00,88.53,88.59,88.44,88.44,2000.0,69.6384,69.6856,69.5676,69.5676,2000.0
2013-07-09 11:35:00,88.49,88.53,88.44,88.44,3000.0,69.607,69.6384,69.5676,69.5676,3000.0
2013-07-09 11:40:00,88.48,88.49,88.4,88.49,7900.0,69.5991,69.607,69.5362,69.607,7900.0
2013-07-09 11:45:00,88.5,88.54,88.5,88.5,1800.0,69.6148,69.6463,69.6148,69.6148,1800.0
2013-07-09 11:50:00,88.52,88.54,88.38,88.38,2500.0,69.6306,69.6463,69.5204,69.5204,2500.0
2013-07-09 11:55:00,88.37,88.43,88.36,88.43,2600.0,69.5126,69.5598,69.5047,69.5598,2600.0
2013-07-09 12:00:00,88.39,88.4,88.36,88.36,2200.0,69.5283,69.5362,69.5047,69.5047,2200.0
2013-07-09 12:05:00,88.34,88.36,88.31,88.34,3900.0,69.489,69.5047,69.4654,69.489,3900.0
2013-07-09 12:10:00,88.35,88.4,88.34,88.38,9500.0,69.4968,69.5362,69.489,69.5204,9500.0
2013-07-09 12:15:00,88.36,88.37,88.3,88.33,1500.0,69.5047,69.5126,69.4575,69.4811,1500.0
2013-07-09 12:20:00,88.33,88.37,88.33,88.34,2600.0,69.4811,69.5126,69.4811,69.489,2600.0
2013-07-09 12:25:00,88.35,88.38,88.34,88.38,3400.0,69.4968,69.5204,69.489,69.5204,3400.0
2013-07-09 12:30:00,88.37,88.42,88.37,88.42,2400.0,69.5126,69.5519,69.5126,69.5519,2400.0
2013-07-09 12:35:00,88.43,88.47,88.42,88.47,3300.0,69.5598,69.5912,69.5519,69.5912,3300.0
2013-07-09 12:40:00,88.51,88.59,88.51,88.56,4400.0,69.6227,69.6856,69.6227,69.662,4400.0
2013-07-09 12:45:00,88.54,88.55,88.5,88.54,2000.0,69.6463,69.6542,69.6148,69.6463,2000.0
2013-07-09 12:50:00,88.54,88.58,88.54,88.56,1000.0,69.6463,69.6778,69.6463,69.662,1000.0
2013-07-09 12:55:00,88.59,88.59,88.5,88.52,4300.0,69.6856,69.6856,69.6148,69.6306,4300.0
2013-07-09 13:00:00,88.52,88.56,88.52,88.54,1000.0,69.6306,69.662,69.6306,69.6463,1000.0
2013-07-09 13:05:00,88.56,88.62,88.55,88.58,3100.0,69.662,69.7092,69.6542,69.6778,3100.0
2013-07-09 13:10:00,88.59,88.59,88.47,88.48,14100.0,69.6856,69.6856,69.5912,69.5991,14100.0
2013-07-09 13:15:00,88.47,88.48,88.42,88.43,3300.0,69.5912,69.5991,69.5519,69.5598,3300.0
2013-07-09 13:20:00,88.47,88.47,88.4,88.4,2400.0,69.5912,69.5912,69.5362,69.5362,2400.0
2013-07-09 13:25:00,88.43,88.43,88.38,88.42,2600.0,69.5598,69.5598,69.5204,69.5519,2600.0
2013-07-09 13:30:00,88.44,88.46,88.33,88.35,5600.0,69.5676,69.5834,69.4811,69.4968,5600.0
2013-07-09 13:35:00,88.34,88.37,88.29,88.33,2400.0,69.489,69.5126,69.4496,69.4811,2400.0
2013-07-09 13:40:00,88.32,88.34,88.28,88.3,4800.0,69.4732,69.489,69.4418,69.4575,4800.0
2013-07-09 13:45:00,88.36,88.44,88.36,88.36,3000.0,69.5047,69.5676,69.5047,69.5047,3000.0
2013-07-09 13:50:00,88.38,88.41,88.35,88.41,10400.0,69.5204,69.544,69.4968,69.544,10400.0
2013-07-09 13:55:00,88.39,88.41,88.34,88.34,4000.0,69.5283,69.544,69.489,69.489,4000.0
2013-07-09 14:00:00,88.35,88.4,88.34,88.34,5500.0,69.4968,69.5362,69.489,69.489,5500.0
2013-07-09 14:05:00,88.34,88.36,88.29,88.32,2700.0,69.489,69.5047,69.4496,69.4732,2700.0
2013-07-09 14:10:00,88.37,88.42,88.35,88.4,7300.0,69.5126,69.5519,69.4968,69.5362,7300.0
2013-07-09 14:15:00,88.41,88.44,88.28,88.28,4300.0,69.544,69.5676,69.4418,69.4418,4300.0
2013-07-09 14:20:00,88.27,88.28,88.25,88.26,2100.0,69.4339,69.4418,69.4182,69.426,2100.0
2013-07-09 14:25:00,88.3,88.31,88.27,88.31,2700.0,69.4575,69.4654,69.4339,69.4654,2700.0
2013-07-09 14:30:00,88.3,88.31,88.23,88.25,2200.0,69.4575,69.4654,69.4024,69.4182,2200.0
2013-07-09 14:35:00,88.23,88.23,88.18,88.23,2000.0,69.4024,69.4024,69.3631,69.4024,2000.0
2013-07-09 14:40:00,88.19,88.24,88.19,88.24,2900.0,69.371,69.4103,69.371,69.4103,2900.0
2013-07-09 14:45:00,88.24,88.24,88.09,88.09,6500.0,69.4103,69.4103,69.2923,69.2923,6500.0
2013-07-09 14:50:00,88.09,88.09,88.02,88.07,10700.0,69.2923,69.2923,69.2373,69.2766,10700.0
2013-07-09 14:55:00,88.08,88.08,88.0,88.0,4800.0,69.2845,69.2845,69.2215,69.2215,4800.0
2013-07-09 15:00:00,88.02,88.05,88.01,88.01,7400.0,69.2373,69.2609,69.2294,69.2294,7400.0
2013-07-09 15:05:00,88.01,88.02,87.97,88.0,7700.0,69.2294,69.2373,69.1979,69.2215,7700.0
2013-07-09 15:10:00,88.0,88.09,87.98,88.05,6600.0,69.2215,69.2923,69.2058,69.2609,6600.0
2013-07-09 15:15:00,88.06,88.1,88.02,88.09,3200.0,69.2687,69.3002,69.2373,69.2923,3200.0
2013-07-09 15:20:00,88.07,88.17,88.07,88.17,2700.0,69.2766,69.3553,69.2766,69.3553,2700.0
2013-07-09 15:25:00,88.17,88.2,88.14,88.19,4200.0,69.3553,69.3789,69.3317,69.371,4200.0
2013-07-09 15:30:00,88.16,88.19,88.09,88.15,13300.0,69.3474,69.371,69.2923,69.3395,13300.0
2013-07-09 15:35:00,88.15,88.2,88.14,88.14,6500.0,69.3395,69.3789,69.3317,69.3317,6500.0
2013-07-09 15:40:00,88.12,88.16,88.1,88.13,5500.0,69.3159,69.3474,69.3002,69.3238,5500.0
2013-07-09 15:45:00,88.16,88.16,88.01,88.05,12700.0,69.3474,69.3474,69.2294,69.2609,12700.0
2013-07-09 15:50:00,88.04,88.08,88.0,88.04,15800.0,69.253,69.2845,69.2215,69.253,15800.0
2013-07-09 15:55:00,88.05,88.25,88.03,88.16,35000.0,69.2609,69.4182,69.2451,69.3474,35000.0
2013-07-10 09:30:00,87.93,88.21,87.74,87.89,10500.0,69.1665,69.3867,69.017,69.135,10500.0
2013-07-10 09:35:00,87.89,88.16,87.86,87.91,5000.0,69.135,69.3474,69.1114,69.1507,5000.0
2013-07-10 09:40:00,87.93,87.93,87.69,87.77,4800.0,69.1665,69.1665,68.9777,69.0406,4800.0
2013-07-10 09:45:00,87.77,87.89,87.72,87.89,3900.0,69.0406,69.135,69.0013,69.135,3900.0
2013-07-10 09:50:00,87.93,88.08,87.91,87.94,8300.0,69.1665,69.2845,69.1507,69.1743,8300.0
2013-07-10 09:55:00,87.89,88.07,87.89,88.07,3400.0,69.135,69.2766,69.135,69.2766,3400.0
2013-07-10 10:00:00,88.08,88.08,87.81,87.84,68000.0,69.2845,69.2845,69.0721,69.0957,68000.0
2013-07-10 10:05:00,87.83,87.92,87.72,87.73,28800.0,69.0878,69.1586,69.0013,69.0091,28800.0
2013-07-10 10:10:00,87.7,87.7,87.35,87.35,7500.0,68.9855,68.9855,68.7102,68.7102,7500.0
2013-07-10 10:15:00,87.34,87.43,87.31,87.4,6700.0,68.7024,68.7732,68.6788,68.7496,6700.0
2013-07-10 10:20:00,87.42,87.42,87.31,87.42,5300.0,68.7653,68.7653,68.6788,68.7653,5300.0
2013-07-10 10:25:00,87.36,87.49,87.33,87.36,14800.0,68.7181,68.8204,68.6945,68.7181,14800.0
2013-07-10 10:30:00,87.4,87.45,87.27,87.27,5700.0,68.7496,68.7889,68.6473,68.6473,5700.0
2013-07-10 10:35:00,87.24,87.31,87.18,87.19,21800.0,68.6237,68.6788,68.5765,68.5844,21800.0
2013-07-10 10:40:00,87.21,87.25,87.11,87.2,99000.0,68.6001,68.6316,68.5214,68.5922,99000.0
2013-07-10 10:45:00,87.2,87.24,87.16,87.19,20700.0,68.5922,68.6237,68.5608,68.5844,20700.0
2013-07-10 10:50:00,87.19,87.34,87.16,87.34,5400.0,68.5844,68.7024,68.5608,68.7024,5400.0
2013-07-10 10:55:00,87.35,87.35,87.25,87.26,4900.0,68.7102,68.7102,68.6316,68.6394,4900.0
2013-07-10 11:00:00,87.26,87.29,87.15,87.22,37100.0,68.6394,68.663,68.5529,68.608,37100.0
2013-07-10 11:05:00,87.22,87.22,87.12,87.15,11600.0,68.608,68.608,68.5293,68.5529,11600.0
2013-07-10 11:10:00,87.16,87.21,87.12,87.21,7900.0,68.5608,68.6001,68.5293,68.6001,7900.0
2013-07-10 11:15:00,87.2,87.2,87.11,87.14,5100.0,68.5922,68.5922,68.5214,68.545,5100.0
2013-07-10 11:20:00,87.16,87.18,87.12,87.12,2500.0,68.5608,68.5765,68.5293,68.5293,2500.0
2013-07-10 11:25:00,87.11,87.12,86.9,86.9,6000.0,68.5214,68.5293,68.3563,68.3563,6000.0
2013-07-10 11:30:00,86.91,86.94,86.8,86.86,10600.0,68.3641,68.3877,68.2776,68.3248,10600.0
2013-07-10 11:35:00,86.86,87.02,86.84,87.02,3100.0,68.3248,68.4507,68.3091,68.4507,3100.0
2013-07-10 11:40:00,87.02,87.06,86.96,86.97,5800.0,68.4507,68.4821,68.4035,68.4113,5800.0
2013-07-10 11:45:00,86.99,87.0,86.92,86.92,2400.0,68.4271,68.4349,68.372,68.372,2400.0
2013-07-10 11:50:00,86.95,86.97,86.92,86.97,4700.0,68.3956,68.4113,68.372,68.4113,4700.0
2013-07-10 11:55:00,86.97,87.02,86.97,87.01,3000.0,68.4113,68.4507,68.4113,68.4428,3000.0
2013-07-10 12:00:00,87.01,87.11,87.01,87.1,5700.0,68.4428,68.5214,68.4428,68.5136,5700.0
2013-07-10 12:05:00,87.1,87.12,87.07,87.07,2300.0,68.5136,68.5293,68.49,68.49,2300.0
2013-07-10 12:10:00,87.07,87.19,87.07,87.19,1600.0,68.49,68.5844,68.49,68.5844,1600.0
2013-07-10 12:15:00,87.19,87.19,87.13,87.15,4500.0,68.5844,68.5844,68.5372,68.5529,4500.0
2013-07-10 12:20:00,87.15,87.16,87.08,87.08,4000.0,68.5529,68.5608,68.4978,68.4978,4000.0
2013-07-10 12:25:00,87.09,87.12,87.09,87.1,3900.0,68.5057,68.5293,68.5057,68.5136,3900.0
2013-07-10 12:30:00,87.11,87.21,87.11,87.21,3200.0,68.5214,68.6001,68.5214,68.6001,3200.0
2013-07-10 12:35:00,87.22,87.37,87.22,87.37,3700.0,68.608,68.726,68.608,68.726,3700.0
2013-07-10 12:40:00,87.36,87.38,87.31,87.38,2900.0,68.7181,68.7338,68.6788,68.7338,2900.0
2013-07-10 12:45:00,87.37,87.45,87.37,87.4,3200.0,68.726,68.7889,68.726,68.7496,3200.0
2013-07-10 12:50:00,87.38,87.41,87.38,87.41,4600.0,68.7338,68.7574,68.7338,68.7574,4600.0
2013-07-10 12:55:00,87.41,87.43,87.37,87.43,1700.0,68.7574,68.7732,68.726,68.7732,1700.0
2013-07-10 13:00:00,87.43,87.46,87.39,87.45,2800.0,68.7732,68.7968,68.7417,68.7889,2800.0
2013-07-10 13:05:00,87.47,87.51,87.46,87.5,2000.0,68.8046,68.8361,68.7968,68.8282,2000.0
2013-07-10 13:10:00,87.5,87.5,87.44,87.47,2500.0,68.8282,68.8282,68.781,68.8046,2500.0
2013-07-10 13:15:00,87.5,87.52,87.46,87.52,3200.0,68.8282,68.844,68.7968,68.844,3200.0
2013-07-10 13:20:00,87.5,87.5,87.45,87.45,1200.0,68.8282,68.8282,68.7889,68.7889,1200.0
2013-07-10 13:25:00,87.46,87.48,87.46,87.48,700.0,68.7968,68.8125,68.7968,68.8125,700.0
2013-07-10 13:30:00,87.48,87.51,87.48,87.5,3500.0,68.8125,68.8361,68.8125,68.8282,3500.0
2013-07-10 13:35:00,87.54,87.54,87.47,87.48,1500.0,68.8597,68.8597,68.8046,68.8125,1500.0
2013-07-10 13:40:00,87.48,87.48,87.43,87.46,2700.0,68.8125,68.8125,68.7732,68.7968,2700.0
2013-07-10 13:45:00,87.43,87.53,87.43,87.53,2800.0,68.7732,68.8518,68.7732,68.8518,2800.0
2013-07-10 13:50:00,87.54,87.55,87.49,87.51,9300.0,68.8597,68.8676,68.8204,68.8361,9300.0
2013-07-10 13:55:00,87.47,87.48,87.33,87.39,14500.0,68.8046,68.8125,68.6945,68.7417,14500.0
2013-07-10 14:00:00,87.36,87.84,87.34,87.78,16000.0,68.7181,69.0957,68.7024,69.0485,16000.0
2013-07-10 14:05:00,87.72,87.75,87.53,87.57,4900.0,69.0013,69.0249,68.8518,68.8833,4900.0
2013-07-10 14:10:00,87.59,87.6,87.45,87.53,10500.0,68.899,68.9069,68.7889,68.8518,10500.0
2013-07-10 14:15:00,87.56,87.68,87.51,87.62,13700.0,68.8754,68.9698,68.8361,68.9226,13700.0
2013-07-10 14:20:00,87.63,87.68,87.53,87.53,6000.0,68.9305,68.9698,68.8518,68.8518,6000.0
2013-07-10 14:25:00,87.54,87.56,87.45,87.47,10100.0,68.8597,68.8754,68.7889,68.8046,10100.0
2013-07-10 14:30:00,87.46,87.53,87.46,87.49,13400.0,68.7968,68.8518,68.7968,68.8204,13400.0
2013-07-10 14:35:00,87.46,87.51,87.43,87.51,23500.0,68.7968,68.8361,68.7732,68.8361,23500.0
2013-07-10 14:40:00,87.5,87.57,87.44,87.51,5200.0,68.8282,68.8833,68.781,68.8361,5200.0
2013-07-10 14:45:00,87.5,87.51,87.17,87.17,4600.0,68.8282,68.8361,68.5686,68.5686,4600.0
2013-07-10 14:50:00,87.19,87.4,87.19,87.29,9900.0,68.5844,68.7496,68.5844,68.663,9900.0
2013-07-10 14:55:00,87.32,87.35,87.25,87.31,8300.0,68.6866,68.7102,68.6316,68.6788,8300.0
2013-07-10 15:00:00,87.32,87.48,87.32,87.41,4400.0,68.6866,68.8125,68.6866,68.7574,4400.0
2013-07-10 15:05:00,87.39,87.39,87.26,87.3,3100.0,68.7417,68.7417,68.6394,68.6709,3100.0
2013-07-10 15:10:00,87.26,87.32,87.21,87.24,5700.0,68.6394,68.6866,68.6001,68.6237,5700.0
2013-07-10 15:15:00,87.24,87.27,87.23,87.27,3400.0,68.6237,68.6473,68.6158,68.6473,3400.0
2013-07-10 15:20:00,87.26,87.28,87.24,87.27,2700.0,68.6394,68.6552,68.6237,68.6473,2700.0
2013-07-10 15:25:00,87.29,87.43,87.28,87.41,7800.0,68.663,68.7732,68.6552,68.7574,7800.0
2013-07-10 15:30:00,87.4,87.45,87.35,87.43,12300.0,68.7496,68.7889,68.7102,68.7732,12300.0
2013-07-10 15:35:00,87.43,87.44,87.37,87.41,5100.0,68.7732,68.781,68.726,68.7574,5100.0
2013-07-10 15:40:00,87.43,87.53,87.42,87.53,16100.0,68.7732,68.8518,68.7653,68.8518,16100.0
2013-07-10 15:45:00,87.52,87.55,87.46,87.46,28300.0,68.844,68.8676,68.7968,68.7968,28300.0
2013-07-10 15:50:00,87.48,87.5,87.45,87.49,36500.0,68.8125,68.8282,68.7889,68.8204,36500.0
2013-07-10 15:55:00,87.48,87.5,87.43,87.5,30600.0,68.8125,68.8282,68.7732,68.8282,30600.0
2013-07-11 09:30:00,88.34,89.48,88.34,89.46,27000.0,69.489,70.3857,69.489,70.37,27000.0
2013-07-11 09:35:00,89.44,89.54,89.31,89.54,15200.0,70.3542,70.4329,70.252,70.4329,15200.0
2013-07-11 09:40:00,89.52,89.63,89.44,89.62,28000.0,70.4172,70.5037,70.3542,70.4958,28000.0
2013-07-11 09:45:00,89.65,89.65,89.3,89.33,11700.0,70.5194,70.5194,70.2441,70.2677,11700.0
2013-07-11 09:50:00,89.43,89.54,89.35,89.5,10300.0,70.3464,70.4329,70.2835,70.4014,10300.0
2013-07-11 09:55:00,89.5,89.6,89.4,89.49,11100.0,70.4014,70.4801,70.3228,70.3936,11100.0
2013-07-11 10:00:00,89.46,89.52,89.2,89.31,23400.0,70.37,70.4172,70.1655,70.252,23400.0
2013-07-11 10:05:00,89.31,89.36,89.25,89.33,13900.0,70.252,70.2913,70.2048,70.2677,13900.0
2013-07-11 10:10:00,89.33,89.39,89.28,89.33,9400.0,70.2677,70.3149,70.2284,70.2677,9400.0
2013-07-11 10:15:00,89.36,89.37,89.18,89.21,4000.0,70.2913,70.2992,70.1497,70.1733,4000.0
2013-07-11 10:20:00,89.21,89.28,89.18,89.25,3200.0,70.1733,70.2284,70.1497,70.2048,3200.0
2013-07-11 10:25:00,89.27,89.33,89.22,89.3,3600.0,70.2205,70.2677,70.1812,70.2441,3600.0
2013-07-11 10:30:00,89.32,89.32,89.11,89.15,3300.0,70.2599,70.2599,70.0947,70.1261,3300.0
2013-07-11 10:35:00,89.16,89.19,89.11,89.13,10200.0,70.134,70.1576,70.0947,70.1104,10200.0
2013-07-11 10:40:00,89.11,89.13,89.08,89.11,2700.0,70.0947,70.1104,70.0711,70.0947,2700.0
2013-07-11 10:45:00,89.15,89.24,89.09,89.15,6200.0,70.1261,70.1969,70.0789,70.1261,6200.0
2013-07-11 10:50:00,89.16,89.3,89.16,89.28,4500.0,70.134,70.2441,70.134,70.2284,4500.0
2013-07-11 10:55:00,89.3,89.3,89.13,89.13,3700.0,70.2441,70.2441,70.1104,70.1104,3700.0
2013-07-11 11:00:00,89.17,89.22,89.17,89.19,3000.0,70.1419,70.1812,70.1419,70.1576,3000.0
2013-07-11 11:05:00,89.21,89.31,89.2,89.31,2200.0,70.1733,70.252,70.1655,70.252,2200.0
2013-07-11 11:10:00,89.3,89.36,89.29,89.29,6500.0,70.2441,70.2913,70.2363,70.2363,6500.0
2013-07-11 11:15:00,89.3,89.31,89.2,89.21,2000.0,70.2441,70.252,70.1655,70.1733,2000.0
2013-07-11 11:20:00,89.2,89.28,89.2,89.24,7300.0,70.1655,70.2284,70.1655,70.1969,7300.0
2013-07-11 11:25:00,89.25,89.36,89.25,89.35,2300.0,70.2048,70.2913,70.2048,70.2835,2300.0
2013-07-11 11:30:00,89.34,89.34,89.09,89.09,6300.0,70.2756,70.2756,70.0789,70.0789,6300.0
2013-07-11 11:35:00,89.1,89.23,89.1,89.23,4700.0,70.0868,70.1891,70.0868,70.1891,4700.0
2013-07-11 11:40:00,89.23,89.29,89.22,89.27,5200.0,70.1891,70.2363,70.1812,70.2205,5200.0
2013-07-11 11:45:00,89.27,89.33,89.19,89.19,5200.0,70.2205,70.2677,70.1576,70.1576,5200.0
2013-07-11 11:50:00,89.19,89.25,89.18,89.23,19300.0,70.1576,70.2048,70.1497,70.1891,19300.0
2013-07-11 11:55:00,89.23,89.27,89.22,89.27,4700.0,70.1891,70.2205,70.1812,70.2205,4700.0
2013-07-11 12:00:00,89.26,89.3,89.1,89.11,7800.0,70.2127,70.2441,70.0868,70.0947,7800.0
2013-07-11 12:05:00,89.12,89.18,89.08,89.08,3300.0,70.1025,70.1497,70.0711,70.0711,3300.0
2013-07-11 12:10:00,89.08,89.08,88.98,89.01,2600.0,70.0711,70.0711,69.9924,70.016,2600.0
2013-07-11 12:15:00,88.99,89.04,88.99,89.03,1100.0,70.0003,70.0396,70.0003,70.0317,1100.0
2013-07-11 12:20:00,89.05,89.15,89.03,89.15,2800.0,70.0475,70.1261,70.0317,70.1261,2800.0
2013-07-11 12:25:00,89.14,89.14,89.09,89.12,5000.0,70.1183,70.1183,70.0789,70.1025,5000.0
2013-07-11 12:30:00,89.15,89.19,89.13,89.17,2400.0,70.1261,70.1576,70.1104,70.1419,2400.0
2013-07-11 12:35:00,89.15,89.21,89.15,89.2,2600.0,70.1261,70.1733,70.1261,70.1655,2600.0
2013-07-11 12:40:00,89.2,89.23,89.16,89.2,7200.0,70.1655,70.1891,70.134,70.1655,7200.0
2013-07-11 12:45:00,89.2,89.2,89.07,89.07,4500.0,70.1655,70.1655,70.0632,70.0632,4500.0
2013-07-11 12:50:00,89.06,89.06,89.0,89.02,2500.0,70.0553,70.0553,70.0081,70.0239,2500.0
2013-07-11 12:55:00,89.01,89.02,89.0,89.01,1500.0,70.016,70.0239,70.0081,70.016,1500.0
2013-07-11 13:00:00,89.02,89.06,89.0,89.06,3400.0,70.0239,70.0553,70.0081,70.0553,3400.0
2013-07-11 13:05:00,89.01,89.03,88.99,89.02,3000.0,70.016,70.0317,70.0003,70.0239,3000.0
2013-07-11 13:10:00,89.02,89.05,89.01,89.03,3400.0,70.0239,70.0475,70.016,70.0317,3400.0
2013-07-11 13:15:00,89.01,89.05,88.98,88.99,12900.0,70.016,70.0475,69.9924,70.0003,12900.0
2013-07-11 13:20:00,89.0,89.05,88.99,89.02,4000.0,70.0081,70.0475,70.0003,70.0239,4000.0
2013-07-11 13:25:00,89.02,89.02,89.0,89.0,2700.0,70.0239,70.0239,70.0081,70.0081,2700.0
2013-07-11 13:30:00,89.02,89.02,88.94,88.95,2100.0,70.0239,70.0239,69.9609,69.9688,2100.0
2013-07-11 13:35:00,88.98,89.01,88.98,89.01,3200.0,69.9924,70.016,69.9924,70.016,3200.0
2013-07-11 13:40:00,89.0,89.06,88.97,89.02,5200.0,70.0081,70.0553,69.9845,70.0239,5200.0
2013-07-11 13:45:00,89.02,89.05,89.0,89.0,5000.0,70.0239,70.0475,70.0081,70.0081,5000.0
2013-07-11 13:50:00,89.0,89.0,88.97,88.98,1900.0,70.0081,70.0081,69.9845,69.9924,1900.0
2013-07-11 13:55:00,88.99,89.0,88.93,88.93,3400.0,70.0003,70.0081,69.9531,69.9531,3400.0
2013-07-11 14:00:00,88.95,89.0,88.93,88.98,3300.0,69.9688,70.0081,69.9531,69.9924,3300.0
2013-07-11 14:05:00,88.99,89.07,88.99,89.07,5800.0,70.0003,70.0632,70.0003,70.0632,5800.0
2013-07-11 14:10:00,89.06,89.07,89.01,89.03,2800.0,70.0553,70.0632,70.016,70.0317,2800.0
2013-07-11 14:15:00,89.02,89.09,89.01,89.05,4900.0,70.0239,70.0789,70.016,70.0475,4900.0
2013-07-11 14:20:00,89.05,89.08,89.04,89.06,3700.0,70.0475,70.0711,70.0396,70.0553,3700.0
2013-07-11 14:25:00,89.07,89.17,89.06,89.17,5300.0,70.0632,70.1419,70.0553,70.1419,5300.0
2013-07-11 14:30:00,89.17,89.29,89.14,89.29,3600.0,70.1419,70.2363,70.1183,70.2363,3600.0
2013-07-11 14:35:00,89.27,89.28,89.18,89.22,4600.0,70.2205,70.2284,70.1497,70.1812,4600.0
2013-07-11 14:40:00,89.21,89.25,89.18,89.25,2900.0,70.1733,70.2048,70.1497,70.2048,2900.0
2013-07-11 14:45:00,89.2,89.3,89.2,89.3,3800.0,70.1655,70.2441,70.1655,70.2441,3800.0
2013-07-11 14:50:00,89.27,89.35,89.26,89.33,6300.0,70.2205,70.2835,70.2127,70.2677,6300.0
2013-07-11 14:55:00,89.29,89.29,89.17,89.2,7100.0,70.2363,70.2363,70.1419,70.1655,7100.0
2013-07-11 15:00:00,89.17,89.26,89.14,89.26,4900.0,70.1419,70.2127,70.1183,70.2127,4900.0
2013-07-11 15:05:00,89.26,89.35,89.23,89.33,11400.0,70.2127,70.2835,70.1891,70.2677,11400.0
2013-07-11 15:10:00,89.33,89.51,89.33,89.48,9600.0,70.2677,70.4093,70.2677,70.3857,9600.0
2013-07-11 15:15:00,89.48,89.53,89.45,89.51,18300.0,70.3857,70.425,70.3621,70.4093,18300.0
2013-07-11 15:20:00,89.51,89.63,89.5,89.61,6100.0,70.4093,70.5037,70.4014,70.488,6100.0
2013-07-11 15:25:00,89.6,89.81,89.59,89.8,26700.0,70.4801,70.6453,70.4722,70.6374,26700.0
2013-07-11 15:30:00,89.81,89.89,89.78,89.88,60400.0,70.6453,70.7082,70.6217,70.7004,60400.0
2013-07-11 15:35:00,89.89,89.9,89.77,89.79,13800.0,70.7082,70.7161,70.6138,70.6296,13800.0
2013-07-11 15:40:00,89.74,89.76,89.67,89.72,11200.0,70.5902,70.606,70.5352,70.5745,11200.0
2013-07-11 15:45:00,89.73,89.88,89.72,89.88,30100.0,70.5824,70.7004,70.5745,70.7004,30100.0
2013-07-11 15:50:00,89.87,89.9,89.82,89.89,54600.0,70.6925,70.7161,70.6532,70.7082,54600.0
2013-07-11 15:55:00,89.89,90.09,89.89,89.96,78600.0,70.7082,70.8655,70.7082,70.7633,78600.0
2013-07-12 09:30:00,90.0,90.17,89.57,90.17,20600.0,70.7947,70.9285,70.4565,70.9285,20600.0
2013-07-12 09:35:00,90.1,90.46,89.99,90.38,11100.0,70.8734,71.1566,70.7869,71.0937,11100.0
2013-07-12 09:40:00,90.32,90.35,90.01,90.13,5900.0,71.0465,71.0701,70.8026,70.897,5900.0
2013-07-12 09:45:00,90.12,90.21,89.86,89.9,11400.0,70.8891,70.9599,70.6846,70.7161,11400.0
2013-07-12 09:50:00,89.98,90.11,89.92,89.99,5100.0,70.779,70.8813,70.7318,70.7869,5100.0
2013-07-12 09:55:00,89.98,90.23,89.84,90.23,50200.0,70.779,70.9757,70.6689,70.9757,50200.0
2013-07-12 10:00:00,90.19,90.22,90.04,90.18,11600.0,70.9442,70.9678,70.8262,70.9363,11600.0
2013-07-12 10:05:00,90.14,90.3,90.1,90.23,20500.0,70.9049,71.0307,70.8734,70.9757,20500.0
2013-07-12 10:10:00,90.22,90.46,90.15,90.31,55700.0,70.9678,71.1566,70.9127,71.0386,55700.0
2013-07-12 10:15:00,90.29,90.57,90.28,90.57,8400.0,71.0229,71.2431,71.015,71.2431,8400.0
2013-07-12 10:20:00,90.64,90.66,90.56,90.62,2400.0,71.2982,71.3139,71.2352,71.2824,2400.0
2013-07-12 10:25:00,90.62,90.67,90.59,90.62,9900.0,71.2824,71.3218,71.2588,71.2824,9900.0
2013-07-12 10:30:00,90.67,90.71,90.58,90.62,8200.0,71.3218,71.3532,71.251,71.2824,8200.0
2013-07-12 10:35:00,90.61,90.71,90.6,90.64,8800.0,71.2746,71.3532,71.2667,71.2982,8800.0
2013-07-12 10:40:00,90.65,90.77,90.62,90.75,11000.0,71.306,71.4004,71.2824,71.3847,11000.0
2013-07-12 10:45:00,90.78,90.84,90.73,90.78,11900.0,71.4083,71.4555,71.369,71.4083,11900.0
2013-07-12 10:50:00,90.76,90.91,90.74,90.86,8100.0,71.3926,71.5106,71.3768,71.4712,8100.0
2013-07-12 10:55:00,90.85,90.98,90.85,90.96,4900.0,71.4634,71.5656,71.4634,71.5499,4900.0
2013-07-12 11:00:00,90.93,90.93,90.79,90.79,7400.0,71.5263,71.5263,71.4162,71.4162,7400.0
2013-07-12 11:05:00,90.81,90.82,90.75,90.75,3200.0,71.4319,71.4398,71.3847,71.3847,3200.0
2013-07-12 11:10:00,90.76,90.81,90.71,90.78,16700.0,71.3926,71.4319,71.3532,71.4083,16700.0
2013-07-12 11:15:00,90.78,90.79,90.7,90.72,5100.0,71.4083,71.4162,71.3454,71.3611,5100.0
2013-07-12 11:20:00,90.73,90.73,90.66,90.71,3500.0,71.369,71.369,71.3139,71.3532,3500.0
2013-07-12 11:25:00,90.73,90.74,90.67,90.71,4300.0,71.369,71.3768,71.3218,71.3532,4300.0
2013-07-12 11:30:00,90.71,90.76,90.71,90.75,3000.0,71.3532,71.3926,71.3532,71.3847,3000.0
2013-07-12 11:35:00,90.72,90.73,90.62,90.63,6100.0,71.3611,71.369,71.2824,71.2903,6100.0
2013-07-12 11:40:00,90.65,90.67,90.62,90.64,9000.0,71.306,71.3218,71.2824,71.2982,9000.0
2013-07-12 11:45:00,90.64,90.65,90.53,90.53,8900.0,71.2982,71.306,71.2116,71.2116,8900.0
2013-07-12 11:50:00,90.54,90.64,90.46,90.62,11100.0,71.2195,71.2982,71.1566,71.2824,11100.0
2013-07-12 11:55:00,90.63,90.68,90.63,90.68,4000.0,71.2903,71.3296,71.2903,71.3296,4000.0
2013-07-12 12:00:00,90.66,90.69,90.6,90.62,6900.0,71.3139,71.3375,71.2667,71.2824,6900.0
2013-07-12 12:05:00,90.62,90.73,90.62,90.73,4000.0,71.2824,71.369,71.2824,71.369,4000.0
2013-07-12 12:10:00,90.71,90.71,90.66,90.66,2300.0,71.3532,71.3532,71.3139,71.3139,2300.0
2013-07-12 12:15:00,90.6,90.66,90.59,90.63,6000.0,71.2667,71.3139,71.2588,71.2903,6000.0
2013-07-12 12:20:00,90.62,90.66,90.62,90.65,4300.0,71.2824,71.3139,71.2824,71.306,4300.0
2013-07-12 12:25:00,90.67,90.74,90.66,90.73,7600.0,71.3218,71.3768,71.3139,71.369,7600.0
2013-07-12 12:30:00,90.71,90.78,90.71,90.76,6900.0,71.3532,71.4083,71.3532,71.3926,6900.0
2013-07-12 12:35:00,90.77,90.91,90.76,90.9,17200.0,71.4004,71.5106,71.3926,71.5027,17200.0
2013-07-12 12:40:00,90.91,91.0,90.89,90.96,9300.0,71.5106,71.5814,71.4948,71.5499,9300.0
2013-07-12 12:45:00,90.95,90.97,90.91,90.94,4000.0,71.542,71.5578,71.5106,71.5342,4000.0
2013-07-12 12:50:00,90.94,90.98,90.91,90.94,5700.0,71.5342,71.5656,71.5106,71.5342,5700.0
2013-07-12 12:55:00,90.94,90.97,90.92,90.97,7000.0,71.5342,71.5578,71.5184,71.5578,7000.0
2013-07-12 13:00:00,90.96,91.0,90.88,90.9,17900.0,71.5499,71.5814,71.487,71.5027,17900.0
2013-07-12 13:05:00,90.9,90.96,90.85,90.9,27400.0,71.5027,71.5499,71.4634,71.5027,27400.0
2013-07-12 13:10:00,90.9,90.9,90.81,90.83,12000.0,71.5027,71.5027,71.4319,71.4476,12000.0
2013-07-12 13:15:00,90.86,90.99,90.85,90.96,6200.0,71.4712,71.5735,71.4634,71.5499,6200.0
2013-07-12 13:20:00,90.94,91.0,90.9,90.94,3500.0,71.5342,71.5814,71.5027,71.5342,3500.0
2013-07-12 13:25:00,90.91,90.93,90.85,90.89,2900.0,71.5106,71.5263,71.4634,71.4948,2900.0
2013-07-12 13:30:00,90.88,90.93,90.84,90.89,10900.0,71.487,71.5263,71.4555,71.4948,10900.0
2013-07-12 13:35:00,90.9,90.9,90.8,90.81,4400.0,71.5027,71.5027,71.424,71.4319,4400.0
2013-07-12 13:40:00,90.81,90.82,90.74,90.74,17900.0,71.4319,71.4398,71.3768,71.3768,17900.0
2013-07-12 13:45:00,90.77,90.82,90.74,90.79,7700.0,71.4004,71.4398,71.3768,71.4162,7700.0
2013-07-12 13:50:00,90.79,90.84,90.77,90.83,4200.0,71.4162,71.4555,71.4004,71.4476,4200.0
2013-07-12 13:55:00,90.81,90.83,90.77,90.78,3200.0,71.4319,71.4476,71.4004,71.4083,3200.0
2013-07-12 14:00:00,90.79,90.82,90.75,90.76,4400.0,71.4162,71.4398,71.3847,71.3926,4400.0
2013-07-12 14:05:00,90.76,90.76,90.58,90.6,7300.0,71.3926,71.3926,71.251,71.2667,7300.0
2013-07-12 14:10:00,90.58,90.63,90.56,90.63,10100.0,71.251,71.2903,71.2352,71.2903,10100.0
2013-07-12 14:15:00,90.61,90.62,90.52,90.52,8400.0,71.2746,71.2824,71.2038,71.2038,8400.0
2013-07-12 14:20:00,90.54,90.57,90.51,90.57,5500.0,71.2195,71.2431,71.1959,71.2431,5500.0
2013-07-12 14:25:00,90.57,90.61,90.52,90.55,7200.0,71.2431,71.2746,71.2038,71.2274,7200.0
2013-07-12 14:30:00,90.54,90.6,90.53,90.53,5500.0,71.2195,71.2667,71.2116,71.2116,5500.0
2013-07-12 14:35:00,90.54,90.54,90.46,90.48,4200.0,71.2195,71.2195,71.1566,71.1723,4200.0
2013-07-12 14:40:00,90.49,90.54,90.49,90.53,25200.0,71.1802,71.2195,71.1802,71.2116,25200.0
2013-07-12 14:45:00,90.53,90.6,90.5,90.59,6300.0,71.2116,71.2667,71.1881,71.2588,6300.0
2013-07-12 14:50:00,90.6,90.6,90.54,90.54,5900.0,71.2667,71.2667,71.2195,71.2195,5900.0
2013-07-12 14:55:00,90.54,90.57,90.51,90.57,4200.0,71.2195,71.2431,71.1959,71.2431,4200.0
2013-07-12 15:00:00,90.56,90.59,90.56,90.57,4100.0,71.2352,71.2588,71.2352,71.2431,4100.0
2013-07-12 15:05:00,90.56,90.57,90.52,90.56,4200.0,71.2352,71.2431,71.2038,71.2352,4200.0
2013-07-12 15:10:00,90.56,90.59,90.56,90.58,4800.0,71.2352,71.2588,71.2352,71.251,4800.0
2013-07-12 15:15:00,90.58,90.6,90.57,90.59,3000.0,71.251,71.2667,71.2431,71.2588,3000.0
2013-07-12 15:20:00,90.6,90.62,90.52,90.52,6300.0,71.2667,71.2824,71.2038,71.2038,6300.0
2013-07-12 15:25:00,90.53,90.58,90.52,90.58,7400.0,71.2116,71.251,71.2038,71.251,7400.0
2013-07-12 15:30:00,90.58,90.59,90.5,90.53,11500.0,71.251,71.2588,71.1881,71.2116,11500.0
2013-07-12 15:35:00,90.53,90.58,90.51,90.53,13700.0,71.2116,71.251,71.1959,71.2116,13700.0
2013-07-12 15:40:00,90.54,90.59,90.54,90.57,11400.0,71.2195,71.2588,71.2195,71.2431,11400.0
2013-07-12 15:45:00,90.57,90.67,90.57,90.65,21600.0,71.2431,71.3218,71.2431,71.306,21600.0
2013-07-12 15:50:00,90.67,90.86,90.65,90.82,74900.0,71.3218,71.4712,71.306,71.4398,74900.0
2013-07-12 15:55:00,90.82,91.03,90.78,90.91,100400.0,71.4398,71.605,71.4083,71.5106,100400.0
2013-07-15 09:30:00,90.83,91.14,90.67,90.95,20900.0,71.4476,71.6915,71.3218,71.542,20900.0
2013-07-15 09:35:00,90.88,90.94,90.74,90.74,4500.0,71.487,71.5342,71.3768,71.3768,4500.0
2013-07-15 09:40:00,90.82,90.93,90.74,90.78,5300.0,71.4398,71.5263,71.3768,71.4083,5300.0
2013-07-15 09:45:00,90.83,90.91,90.74,90.81,3400.0,71.4476,71.5106,71.3768,71.4319,3400.0
2013-07-15 09:50:00,90.81,91.05,90.72,90.96,5900.0,71.4319,71.6207,71.3611,71.5499,5900.0
2013-07-15 09:55:00,90.97,91.09,90.97,91.08,2600.0,71.5578,71.6521,71.5578,71.6443,2600.0
2013-07-15 10:00:00,91.1,91.2,91.09,91.11,5100.0,71.66,71.7387,71.6521,71.6679,5100.0
2013-07-15 10:05:00,91.1,91.17,91.05,91.17,10500.0,71.66,71.7151,71.6207,71.7151,10500.0
2013-07-15 10:10:00,91.17,91.22,90.92,90.95,13000.0,71.7151,71.7544,71.5184,71.542,13000.0
2013-07-15 10:15:00,91.01,91.01,90.82,90.93,5600.0,71.5892,71.5892,71.4398,71.5263,5600.0
2013-07-15 10:20:00,90.97,91.0,90.89,90.94,5100.0,71.5578,71.5814,71.4948,71.5342,5100.0
2013-07-15 10:25:00,90.94,91.07,90.92,90.99,9200.0,71.5342,71.6364,71.5184,71.5735,9200.0
2013-07-15 10:30:00,90.94,90.98,90.88,90.94,10900.0,71.5342,71.5656,71.487,71.5342,10900.0
2013-07-15 10:35:00,90.93,91.04,90.89,91.03,10300.0,71.5263,71.6128,71.4948,71.605,10300.0
2013-07-15 10:40:00,91.04,91.14,90.99,91.12,24200.0,71.6128,71.6915,71.5735,71.6757,24200.0
2013-07-15 10:45:00,91.1,91.11,91.07,91.07,6300.0,71.66,71.6679,71.6364,71.6364,6300.0
2013-07-15 10:50:00,91.1,91.1,91.06,91.09,4900.0,71.66,71.66,71.6286,71.6521,4900.0
2013-07-15 10:55:00,91.07,91.1,91.05,91.08,5300.0,71.6364,71.66,71.6207,71.6443,5300.0
2013-07-15 11:00:00,91.05,91.09,91.04,91.06,6700.0,71.6207,71.6521,71.6128,71.6286,6700.0
2013-07-15 11:05:00,91.07,91.08,90.98,90.98,5900.0,71.6364,71.6443,71.5656,71.5656,5900.0
2013-07-15 11:10:00,90.99,91.06,90.98,91.06,2500.0,71.5735,71.6286,71.5656,71.6286,2500.0
2013-07-15 11:15:00,91.05,91.05,90.99,91.0,3200.0,71.6207,71.6207,71.5735,71.5814,3200.0
2013-07-15 11:20:00,91.01,91.09,91.01,91.06,4400.0,71.5892,71.6521,71.5892,71.6286,4400.0
2013-07-15 11:25:00,91.07,91.12,91.05,91.06,5100.0,71.6364,71.6757,71.6207,71.6286,5100.0
2013-07-15 11:30:00,91.06,91.1,91.04,91.08,10300.0,71.6286,71.66,71.6128,71.6443,10300.0
2013-07-15 11:35:00,91.07,91.09,91.03,91.07,4900.0,71.6364,71.6521,71.605,71.6364,4900.0
2013-07-15 11:40:00,91.07,91.07,91.03,91.07,1700.0,71.6364,71.6364,71.605,71.6364,1700.0
2013-07-15 11:45:00,91.09,91.09,91.0,91.01,2300.0,71.6521,71.6521,71.5814,71.5892,2300.0
2013-07-15 11:50:00,91.0,91.02,90.96,91.02,2800.0,71.5814,71.5971,71.5499,71.5971,2800.0
2013-07-15 11:55:00,91.06,91.06,91.02,91.04,1600.0,71.6286,71.6286,71.5971,71.6128,1600.0
2013-07-15 12:00:00,91.04,91.09,91.04,91.06,7900.0,71.6128,71.6521,71.6128,71.6286,7900.0
2013-07-15 12:05:00,91.07,91.09,91.04,91.04,3500.0,71.6364,71.6521,71.6128,71.6128,3500.0
2013-07-15 12:10:00,91.05,91.05,90.96,91.0,3000.0,71.6207,71.6207,71.5499,71.5814,3000.0
2013-07-15 12:15:00,91.0,91.07,90.99,91.07,2800.0,71.5814,71.6364,71.5735,71.6364,2800.0
2013-07-15 12:20:00,91.07,91.1,91.05,91.1,1700.0,71.6364,71.66,71.6207,71.66,1700.0
2013-07-15 12:25:00,91.08,91.11,91.05,91.05,3300.0,71.6443,71.6679,71.6207,71.6207,3300.0
2013-07-15 12:30:00,91.07,91.07,91.02,91.03,4200.0,71.6364,71.6364,71.5971,71.605,4200.0
2013-07-15 12:35:00,91.03,91.07,91.02,91.04,3500.0,71.605,71.6364,71.5971,71.6128,3500.0
2013-07-15 12:40:00,91.06,91.06,91.03,91.05,2600.0,71.6286,71.6286,71.605,71.6207,2600.0
2013-07-15 12:45:00,91.05,91.06,90.96,91.01,3300.0,71.6207,71.6286,71.5499,71.5892,3300.0
2013-07-15 12:50:00,91.02,91.04,90.99,91.03,6100.0,71.5971,71.6128,71.5735,71.605,6100.0
2013-07-15 12:55:00,91.06,91.1,91.05,91.08,2800.0,71.6286,71.66,71.6207,71.6443,2800.0
2013-07-15 13:00:00,91.09,91.09,91.03,91.03,3300.0,71.6521,71.6521,71.605,71.605,3300.0
2013-07-15 13:05:00,91.03,91.05,91.02,91.02,4500.0,71.605,71.6207,71.5971,71.5971,4500.0
2013-07-15 13:10:00,91.02,91.03,90.96,91.02,5100.0,71.5971,71.605,71.5499,71.5971,5100.0
2013-07-15 13:15:00,91.01,91.05,91.0,91.05,4000.0,71.5892,71.6207,71.5814,71.6207,4000.0
2013-07-15 13:20:00,91.06,91.09,91.05,91.05,4200.0,71.6286,71.6521,71.6207,71.6207,4200.0
2013-07-15 13:25:00,91.05,91.18,91.0,91.18,19700.0,71.6207,71.7229,71.5814,71.7229,19700.0
2013-07-15 13:30:00,91.17,91.18,91.14,91.18,4300.0,71.7151,71.7229,71.6915,71.7229,4300.0
2013-07-15 13:35:00,91.17,91.21,91.16,91.21,3400.0,71.7151,71.7465,71.7072,71.7465,3400.0
2013-07-15 13:40:00,91.2,91.2,91.16,91.2,3800.0,71.7387,71.7387,71.7072,71.7387,3800.0
2013-07-15 13:45:00,91.2,91.24,91.2,91.23,3900.0,71.7387,71.7701,71.7387,71.7623,3900.0
2013-07-15 13:50:00,91.22,91.23,91.18,91.18,5100.0,71.7544,71.7623,71.7229,71.7229,5100.0
2013-07-15 13:55:00,91.2,91.22,91.18,91.2,4200.0,71.7387,71.7544,71.7229,71.7387,4200.0
2013-07-15 14:00:00,91.22,91.24,91.19,91.24,4100.0,71.7544,71.7701,71.7308,71.7701,4100.0
2013-07-15 14:05:00,91.23,91.26,91.23,91.24,3600.0,71.7623,71.7859,71.7623,71.7701,3600.0
2013-07-15 14:10:00,91.23,91.35,91.23,91.32,6900.0,71.7623,71.8567,71.7623,71.8331,6900.0
2013-07-15 14:15:00,91.32,91.43,91.32,91.43,4100.0,71.8331,71.9196,71.8331,71.9196,4100.0
2013-07-15 14:20:00,91.42,91.44,91.4,91.43,9000.0,71.9117,71.9275,71.896,71.9196,9000.0
2013-07-15 14:25:00,91.41,91.42,91.37,91.38,3400.0,71.9039,71.9117,71.8724,71.8803,3400.0
2013-07-15 14:30:00,91.39,91.39,91.3,91.32,7200.0,71.8881,71.8881,71.8173,71.8331,7200.0
2013-07-15 14:35:00,91.32,91.33,91.28,91.28,4200.0,71.8331,71.8409,71.8016,71.8016,4200.0
2013-07-15 14:40:00,91.28,91.31,91.23,91.29,6200.0,71.8016,71.8252,71.7623,71.8095,6200.0
2013-07-15 14:45:00,91.29,91.35,91.29,91.34,8000.0,71.8095,71.8567,71.8095,71.8488,8000.0
2013-07-15 14:50:00,91.33,91.37,91.31,91.33,9100.0,71.8409,71.8724,71.8252,71.8409,9100.0
2013-07-15 14:55:00,91.31,91.39,91.3,91.36,4000.0,71.8252,71.8881,71.8173,71.8645,4000.0
2013-07-15 15:00:00,91.36,91.37,91.3,91.36,6000.0,71.8645,71.8724,71.8173,71.8645,6000.0
2013-07-15 15:05:00,91.36,91.37,91.32,91.33,5500.0,71.8645,71.8724,71.8331,71.8409,5500.0
2013-07-15 15:10:00,91.34,91.34,91.27,91.29,6300.0,71.8488,71.8488,71.7937,71.8095,6300.0
2013-07-15 15:15:00,91.31,91.34,91.29,91.34,7400.0,71.8252,71.8488,71.8095,71.8488,7400.0
2013-07-15 15:20:00,91.34,91.4,91.33,91.36,30900.0,71.8488,71.896,71.8409,71.8645,30900.0
2013-07-15 15:25:00,91.36,91.36,91.33,91.33,26700.0,71.8645,71.8645,71.8409,71.8409,26700.0
2013-07-15 15:30:00,91.34,91.37,91.32,91.36,18900.0,71.8488,71.8724,71.8331,71.8645,18900.0
2013-07-15 15:35:00,91.35,91.41,91.32,91.39,23400.0,71.8567,71.9039,71.8331,71.8881,23400.0
2013-07-15 15:40:00,91.4,91.41,91.34,91.35,11600.0,71.896,71.9039,71.8488,71.8567,11600.0
2013-07-15 15:45:00,91.34,91.35,91.28,91.34,15900.0,71.8488,71.8567,71.8016,71.8488,15900.0
2013-07-15 15:50:00,91.35,91.37,91.33,91.36,33400.0,71.8567,71.8724,71.8409,71.8645,33400.0
2013-07-15 15:55:00,91.36,91.39,91.33,91.35,54200.0,71.8645,71.8881,71.8409,71.8567,54200.0
2013-07-16 09:30:00,91.5,91.91,91.43,91.81,24400.0,71.9747,72.2972,71.9196,72.2185,24400.0
2013-07-16 09:35:00,91.67,91.67,91.31,91.56,5300.0,72.1084,72.1084,71.8252,72.0219,5300.0
2013-07-16 09:40:00,91.49,91.74,91.49,91.74,2700.0,71.9668,72.1634,71.9668,72.1634,2700.0
2013-07-16 09:45:00,91.61,91.81,91.61,91.69,6500.0,72.0612,72.2185,72.0612,72.1241,6500.0
2013-07-16 09:50:00,91.7,91.87,91.69,91.85,9000.0,72.132,72.2657,72.1241,72.25,9000.0
2013-07-16 09:55:00,91.8,91.89,91.8,91.89,9300.0,72.2106,72.2814,72.2106,72.2814,9300.0
2013-07-16 10:00:00,91.9,91.96,91.79,91.9,6700.0,72.2893,72.3365,72.2028,72.2893,6700.0
2013-07-16 10:05:00,91.91,91.98,91.87,91.9,5300.0,72.2972,72.3522,72.2657,72.2893,5300.0
2013-07-16 10:10:00,91.88,91.91,91.79,91.83,6400.0,72.2736,72.2972,72.2028,72.2342,6400.0
2013-07-16 10:15:00,91.87,91.96,91.79,91.93,10000.0,72.2657,72.3365,72.2028,72.3129,10000.0
2013-07-16 10:20:00,91.9,91.96,91.75,91.96,6300.0,72.2893,72.3365,72.1713,72.3365,6300.0
2013-07-16 10:25:00,91.9,91.91,91.72,91.78,66000.0,72.2893,72.2972,72.1477,72.1949,66000.0
2013-07-16 10:30:00,91.69,91.69,91.59,91.63,2600.0,72.1241,72.1241,72.0455,72.0769,2600.0
2013-07-16 10:35:00,91.59,91.65,91.53,91.65,4800.0,72.0455,72.0926,71.9983,72.0926,4800.0
2013-07-16 10:40:00,91.6,91.69,91.6,91.69,1800.0,72.0533,72.1241,72.0533,72.1241,1800.0
2013-07-16 10:45:00,91.69,91.73,91.65,91.68,15300.0,72.1241,72.1556,72.0926,72.1162,15300.0
2013-07-16 10:50:00,91.68,91.73,91.59,91.6,4200.0,72.1162,72.1556,72.0455,72.0533,4200.0
2013-07-16 10:55:00,91.64,91.64,91.48,91.54,5800.0,72.0848,72.0848,71.9589,72.0061,5800.0
2013-07-16 11:00:00,91.53,91.56,91.44,91.5,16200.0,71.9983,72.0219,71.9275,71.9747,16200.0
2013-07-16 11:05:00,91.5,91.62,91.41,91.61,46600.0,71.9747,72.0691,71.9039,72.0612,46600.0
2013-07-16 11:10:00,91.57,91.58,91.36,91.36,4200.0,72.0297,72.0376,71.8645,71.8645,4200.0
2013-07-16 11:15:00,91.36,91.39,91.29,91.32,3800.0,71.8645,71.8881,71.8095,71.8331,3800.0
2013-07-16 11:20:00,91.3,91.43,91.3,91.33,32300.0,71.8173,71.9196,71.8173,71.8409,32300.0
2013-07-16 11:25:00,91.33,91.38,91.32,91.32,2300.0,71.8409,71.8803,71.8331,71.8331,2300.0
2013-07-16 11:30:00,91.31,91.35,91.1,91.15,6100.0,71.8252,71.8567,71.66,71.6993,6100.0
2013-07-16 11:35:00,91.1,91.14,91.03,91.03,3600.0,71.66,71.6915,71.605,71.605,3600.0
2013-07-16 11:40:00,91.05,91.08,90.97,91.0,2700.0,71.6207,71.6443,71.5578,71.5814,2700.0
2013-07-16 11:45:00,91.02,91.05,90.85,90.88,11100.0,71.5971,71.6207,71.4634,71.487,11100.0
2013-07-16 11:50:00,90.87,90.95,90.83,90.93,3700.0,71.4791,71.542,71.4476,71.5263,3700.0
2013-07-16 11:55:00,90.99,91.1,90.96,91.1,2800.0,71.5735,71.66,71.5499,71.66,2800.0
2013-07-16 12:00:00,91.04,91.04,90.93,90.99,12700.0,71.6128,71.6128,71.5263,71.5735,12700.0
2013-07-16 12:05:00,90.97,91.05,90.97,91.05,2300.0,71.5578,71.6207,71.5578,71.6207,2300.0
2013-07-16 12:10:00,91.04,91.08,91.01,91.08,2700.0,71.6128,71.6443,71.5892,71.6443,2700.0
2013-07-16 12:15:00,91.1,91.33,91.09,91.33,23800.0,71.66,71.8409,71.6521,71.8409,23800.0
2013-07-16 12:20:00,91.29,91.34,91.23,91.33,9900.0,71.8095,71.8488,71.7623,71.8409,9900.0
2013-07-16 12:25:00,91.29,91.5,91.28,91.4,24800.0,71.8095,71.9747,71.8016,71.896,24800.0
2013-07-16 12:30:00,91.36,91.4,91.23,91.28,8100.0,71.8645,71.896,71.7623,71.8016,8100.0
2013-07-16 12:35:00,91.22,91.26,91.07,91.08,7200.0,71.7544,71.7859,71.6364,71.6443,7200.0
2013-07-16 12:40:00,91.06,91.09,90.93,90.96,4000.0,71.6286,71.6521,71.5263,71.5499,4000.0
2013-07-16 12:45:00,90.95,90.96,90.86,90.92,3100.0,71.542,71.5499,71.4712,71.5184,3100.0
2013-07-16 12:50:00,90.92,90.92,90.82,90.82,2700.0,71.5184,71.5184,71.4398,71.4398,2700.0
2013-07-16 12:55:00,90.82,90.9,90.82,90.85,2600.0,71.4398,71.5027,71.4398,71.4634,2600.0
2013-07-16 13:00:00,90.85,90.93,90.81,90.89,13500.0,71.4634,71.5263,71.4319,71.4948,13500.0
2013-07-16 13:05:00,90.89,90.94,90.86,90.87,2000.0,71.4948,71.5342,71.4712,71.4791,2000.0
2013-07-16 13:10:00,90.88,90.89,90.82,90.82,4900.0,71.487,71.4948,71.4398,71.4398,4900.0
2013-07-16 13:15:00,90.79,90.88,90.76,90.88,3300.0,71.4162,71.487,71.3926,71.487,3300.0
2013-07-16 13:20:00,90.87,90.9,90.83,90.88,3900.0,71.4791,71.5027,71.4476,71.487,3900.0
2013-07-16 13:25:00,90.88,90.9,90.84,90.84,4600.0,71.487,71.5027,71.4555,71.4555,4600.0
2013-07-16 13:30:00,90.84,90.97,90.81,90.97,4600.0,71.4555,71.5578,71.4319,71.5578,4600.0
2013-07-16 13:35:00,90.93,90.95,90.91,90.92,3400.0,71.5263,71.542,71.5106,71.5184,3400.0
2013-07-16 13:40:00,90.95,91.05,90.95,91.01,6900.0,71.542,71.6207,71.542,71.5892,6900.0
2013-07-16 13:45:00,90.96,91.1,90.94,91.04,8400.0,71.5499,71.66,71.5342,71.6128,8400.0
2013-07-16 13:50:00,90.98,91.04,90.96,91.04,3300.0,71.5656,71.6128,71.5499,71.6128,3300.0
2013-07-16 13:55:00,91.08,91.13,91.08,91.1,2800.0,71.6443,71.6836,71.6443,71.66,2800.0
2013-07-16 14:00:00,91.09,91.17,91.09,91.12,6300.0,71.6521,71.7151,71.6521,71.6757,6300.0
2013-07-16 14:05:00,91.13,91.17,91.1,91.13,3900.0,71.6836,71.7151,71.66,71.6836,3900.0
2013-07-16 14:10:00,91.14,91.26,91.11,91.17,12500.0,71.6915,71.7859,71.6679,71.7151,12500.0
2013-07-16 14:15:00,91.14,91.19,91.11,91.15,15100.0,71.6915,71.7308,71.6679,71.6993,15100.0
2013-07-16 14:20:00,91.14,91.17,91.08,91.08,4900.0,71.6915,71.7151,71.6443,71.6443,4900.0
2013-07-16 14:25:00,91.08,91.1,91.05,91.06,2900.0,71.6443,71.66,71.6207,71.6286,2900.0
2013-07-16 14:30:00,91.06,91.09,91.06,91.07,4500.0,71.6286,71.6521,71.6286,71.6364,4500.0
2013-07-16 14:35:00,91.06,91.09,91.04,91.07,7400.0,71.6286,71.6521,71.6128,71.6364,7400.0
2013-07-16 14:40:00,91.06,91.08,91.04,91.04,3300.0,71.6286,71.6443,71.6128,71.6128,3300.0
2013-07-16 14:45:00,91.04,91.06,91.0,91.0,3700.0,71.6128,71.6286,71.5814,71.5814,3700.0
2013-07-16 14:50:00,91.01,91.03,90.96,90.98,4900.0,71.5892,71.605,71.5499,71.5656,4900.0
2013-07-16 14:55:00,90.95,90.95,90.85,90.87,11100.0,71.542,71.542,71.4634,71.4791,11100.0
2013-07-16 15:00:00,90.86,90.86,90.77,90.77,5000.0,71.4712,71.4712,71.4004,71.4004,5000.0
2013-07-16 15:05:00,90.76,90.8,90.71,90.8,9300.0,71.3926,71.424,71.3532,71.424,9300.0
2013-07-16 15:10:00,90.8,90.84,90.8,90.8,6300.0,71.424,71.4555,71.424,71.424,6300.0
2013-07-16 15:15:00,90.81,90.85,90.75,90.78,7400.0,71.4319,71.4634,71.3847,71.4083,7400.0
2013-07-16 15:20:00,90.78,90.87,90.77,90.82,5200.0,71.4083,71.4791,71.4004,71.4398,5200.0
2013-07-16 15:25:00,90.83,90.89,90.83,90.88,6000.0,71.4476,71.4948,71.4476,71.487,6000.0
2013-07-16 15:30:00,90.9,91.0,90.9,90.93,6100.0,71.5027,71.5814,71.5027,71.5263,6100.0
2013-07-16 15:35:00,90.93,90.98,90.9,90.97,10700.0,71.5263,71.5656,71.5027,71.5578,10700.0
2013-07-16 15:40:00,90.94,90.95,90.9,90.91,5400.0,71.5342,71.542,71.5027,71.5106,5400.0
2013-07-16 15:45:00,90.91,91.06,90.91,91.02,8800.0,71.5106,71.6286,71.5106,71.5971,8800.0
2013-07-16 15:50:00,91.05,91.05,90.99,90.99,19000.0,71.6207,71.6207,71.5735,71.5735,19000.0
2013-07-16 15:55:00,90.97,91.04,90.97,91.0,53400.0,71.5578,71.6128,71.5578,71.5814,53400.0
2013-07-17 09:30:00,91.5,91.55,91.19,91.48,14400.0,71.9747,72.014,71.7308,71.9589,14400.0
2013-07-17 09:35:00,91.5,91.6,91.36,91.53,9900.0,71.9747,72.0533,71.8645,71.9983,9900.0
2013-07-17 09:40:00,91.52,91.82,91.51,91.52,40100.0,71.9904,72.2264,71.9825,71.9904,40100.0
2013-07-17 09:45:00,91.51,91.93,91.45,91.84,84400.0,71.9825,72.3129,71.9353,72.2421,84400.0
2013-07-17 09:50:00,91.8,91.97,91.74,91.95,49800.0,72.2106,72.3444,72.1634,72.3286,49800.0
2013-07-17 09:55:00,91.99,92.13,91.93,91.96,45600.0,72.3601,72.4702,72.3129,72.3365,45600.0
2013-07-17 10:00:00,91.96,91.99,91.84,91.94,5600.0,72.3365,72.3601,72.2421,72.3208,5600.0
2013-07-17 10:05:00,91.97,92.03,91.77,91.77,5800.0,72.3444,72.3916,72.187,72.187,5800.0
2013-07-17 10:10:00,91.69,91.86,91.64,91.83,3100.0,72.1241,72.2578,72.0848,72.2342,3100.0
2013-07-17 10:15:00,91.84,91.97,91.78,91.81,27400.0,72.2421,72.3444,72.1949,72.2185,27400.0
2013-07-17 10:20:00,91.83,91.83,91.67,91.72,3200.0,72.2342,72.2342,72.1084,72.1477,3200.0
2013-07-17 10:25:00,91.73,91.9,91.72,91.86,10300.0,72.1556,72.2893,72.1477,72.2578,10300.0
2013-07-17 10:30:00,91.88,91.94,91.82,91.83,3400.0,72.2736,72.3208,72.2264,72.2342,3400.0
2013-07-17 10:35:00,91.87,92.09,91.87,92.04,17800.0,72.2657,72.4388,72.2657,72.3994,17800.0
2013-07-17 10:40:00,92.01,92.04,91.99,92.02,10700.0,72.3758,72.3994,72.3601,72.3837,10700.0
2013-07-17 10:45:00,92.0,92.02,91.79,91.87,7500.0,72.368,72.3837,72.2028,72.2657,7500.0
2013-07-17 10:50:00,91.84,92.0,91.84,91.97,15800.0,72.2421,72.368,72.2421,72.3444,15800.0
2013-07-17 10:55:00,91.97,92.1,91.95,92.06,5000.0,72.3444,72.4466,72.3286,72.4152,5000.0
2013-07-17 11:00:00,92.09,92.25,92.09,92.16,7600.0,72.4388,72.5646,72.4388,72.4938,7600.0
2013-07-17 11:05:00,92.17,92.31,92.16,92.26,6900.0,72.5017,72.6118,72.4938,72.5725,6900.0
2013-07-17 11:10:00,92.26,92.35,92.26,92.28,11200.0,72.5725,72.6433,72.5725,72.5882,11200.0
2013-07-17 11:15:00,92.3,92.34,92.19,92.21,8700.0,72.6039,72.6354,72.5174,72.5332,8700.0
2013-07-17 11:20:00,92.21,92.26,92.12,92.12,5200.0,72.5332,72.5725,72.4624,72.4624,5200.0
2013-07-17 11:25:00,92.13,92.15,92.0,92.01,5200.0,72.4702,72.486,72.368,72.3758,5200.0
2013-07-17 11:30:00,92.01,92.12,91.99,92.12,5300.0,72.3758,72.4624,72.3601,72.4624,5300.0
2013-07-17 11:35:00,92.12,92.13,92.05,92.12,4600.0,72.4624,72.4702,72.4073,72.4624,4600.0
2013-07-17 11:40:00,92.12,92.19,92.11,92.12,16000.0,72.4624,72.5174,72.4545,72.4624,16000.0
2013-07-17 11:45:00,92.12,92.12,92.04,92.05,1800.0,72.4624,72.4624,72.3994,72.4073,1800.0
2013-07-17 11:50:00,92.03,92.03,91.93,91.96,2000.0,72.3916,72.3916,72.3129,72.3365,2000.0
2013-07-17 11:55:00,91.92,91.98,91.92,91.92,5900.0,72.305,72.3522,72.305,72.305,5900.0
2013-07-17 12:00:00,91.9,92.07,91.9,92.07,4100.0,72.2893,72.423,72.2893,72.423,4100.0
2013-07-17 12:05:00,92.11,92.13,92.07,92.12,7000.0,72.4545,72.4702,72.423,72.4624,7000.0
2013-07-17 12:10:00,92.13,92.36,92.13,92.31,8600.0,72.4702,72.6511,72.4702,72.6118,8600.0
2013-07-17 12:15:00,92.32,92.37,92.28,92.28,4200.0,72.6197,72.659,72.5882,72.5882,4200.0
2013-07-17 12:20:00,92.26,92.29,92.18,92.19,3600.0,72.5725,72.5961,72.5096,72.5174,3600.0
2013-07-17 12:25:00,92.19,92.28,92.15,92.17,5700.0,72.5174,72.5882,72.486,72.5017,5700.0
2013-07-17 12:30:00,92.16,92.18,92.14,92.18,2700.0,72.4938,72.5096,72.4781,72.5096,2700.0
2013-07-17 12:35:00,92.16,92.16,92.04,92.06,4700.0,72.4938,72.4938,72.3994,72.4152,4700.0
2013-07-17 12:40:00,92.07,92.22,92.07,92.22,3300.0,72.423,72.541,72.423,72.541,3300.0
2013-07-17 12:45:00,92.23,92.29,92.22,92.25,2300.0,72.5489,72.5961,72.541,72.5646,2300.0
2013-07-17 12:50:00,92.25,92.34,92.23,92.26,10400.0,72.5646,72.6354,72.5489,72.5725,10400.0
2013-07-17 12:55:00,92.26,92.3,92.12,92.16,6500.0,72.5725,72.6039,72.4624,72.4938,6500.0
2013-07-17 13:00:00,92.15,92.28,92.15,92.25,2800.0,72.486,72.5882,72.486,72.5646,2800.0
2013-07-17 13:05:00,92.26,92.29,92.23,92.29,3600.0,72.5725,72.5961,72.5489,72.5961,3600.0
2013-07-17 13:10:00,92.31,92.31,92.17,92.2,12200.0,72.6118,72.6118,72.5017,72.5253,12200.0
2013-07-17 13:15:00,92.17,92.22,92.17,92.21,4700.0,72.5017,72.541,72.5017,72.5332,4700.0
2013-07-17 13:20:00,92.21,92.26,92.2,92.21,4200.0,72.5332,72.5725,72.5253,72.5332,4200.0
2013-07-17 13:25:00,92.19,92.2,92.05,92.1,4200.0,72.5174,72.5253,72.4073,72.4466,4200.0
2013-07-17 13:30:00,92.12,92.12,92.08,92.11,2900.0,72.4624,72.4624,72.4309,72.4545,2900.0
2013-07-17 13:35:00,92.09,92.17,92.09,92.15,6400.0,72.4388,72.5017,72.4388,72.486,6400.0
2013-07-17 13:40:00,92.17,92.25,92.17,92.23,7100.0,72.5017,72.5646,72.5017,72.5489,7100.0
2013-07-17 13:45:00,92.23,92.24,92.1,92.18,4200.0,72.5489,72.5567,72.4466,72.5096,4200.0
2013-07-17 13:50:00,92.22,92.27,92.22,92.27,5100.0,72.541,72.5803,72.541,72.5803,5100.0
2013-07-17 13:55:00,92.25,92.3,92.25,92.3,7500.0,72.5646,72.6039,72.5646,72.6039,7500.0
2013-07-17 14:00:00,92.3,92.32,92.28,92.31,6900.0,72.6039,72.6197,72.5882,72.6118,6900.0
2013-07-17 14:05:00,92.3,92.31,92.27,92.27,2600.0,72.6039,72.6118,72.5803,72.5803,2600.0
2013-07-17 14:10:00,92.3,92.34,92.29,92.33,7500.0,72.6039,72.6354,72.5961,72.6275,7500.0
2013-07-17 14:15:00,92.34,92.34,92.26,92.26,6300.0,72.6354,72.6354,72.5725,72.5725,6300.0
2013-07-17 14:20:00,92.26,92.3,92.26,92.29,2500.0,72.5725,72.6039,72.5725,72.5961,2500.0
2013-07-17 14:25:00,92.3,92.35,92.29,92.3,7200.0,72.6039,72.6433,72.5961,72.6039,7200.0
2013-07-17 14:30:00,92.3,92.32,92.2,92.2,7100.0,72.6039,72.6197,72.5253,72.5253,7100.0
2013-07-17 14:35:00,92.21,92.26,92.18,92.26,6300.0,72.5332,72.5725,72.5096,72.5725,6300.0
2013-07-17 14:40:00,92.26,92.27,92.2,92.21,8000.0,72.5725,72.5803,72.5253,72.5332,8000.0
2013-07-17 14:45:00,92.17,92.17,92.07,92.08,6100.0,72.5017,72.5017,72.423,72.4309,6100.0
2013-07-17 14:50:00,92.08,92.13,92.08,92.11,8700.0,72.4309,72.4702,72.4309,72.4545,8700.0
2013-07-17 14:55:00,92.1,92.14,92.09,92.14,3500.0,72.4466,72.4781,72.4388,72.4781,3500.0
2013-07-17 15:00:00,92.13,92.27,92.11,92.25,8600.0,72.4702,72.5803,72.4545,72.5646,8600.0
2013-07-17 15:05:00,92.26,92.28,92.26,92.28,8700.0,72.5725,72.5882,72.5725,72.5882,8700.0
2013-07-17 15:10:00,92.28,92.31,92.28,92.3,27500.0,72.5882,72.6118,72.5882,72.6039,27500.0
2013-07-17 15:15:00,92.29,92.34,92.23,92.33,10300.0,72.5961,72.6354,72.5489,72.6275,10300.0
2013-07-17 15:20:00,92.32,92.36,92.32,92.35,9000.0,72.6197,72.6511,72.6197,72.6433,9000.0
2013-07-17 15:25:00,92.35,92.37,92.32,92.36,6700.0,72.6433,72.659,72.6197,72.6511,6700.0
2013-07-17 15:30:00,92.35,92.35,92.19,92.26,17200.0,72.6433,72.6433,72.5174,72.5725,17200.0
2013-07-17 15:35:00,92.26,92.26,92.11,92.11,15100.0,72.5725,72.5725,72.4545,72.4545,15100.0
2013-07-17 15:40:00,92.11,92.15,92.06,92.07,11300.0,72.4545,72.486,72.4152,72.423,11300.0
2013-07-17 15:45:00,92.07,92.13,92.06,92.06,16700.0,72.423,72.4702,72.4152,72.4152,16700.0
2013-07-17 15:50:00,92.07,92.14,92.06,92.13,15500.0,72.423,72.4781,72.4152,72.4702,15500.0
2013-07-17 15:55:00,92.13,92.21,92.11,92.19,33500.0,72.4702,72.5332,72.4545,72.5174,33500.0
2013-07-18 09:30:00,92.24,92.82,92.15,92.26,32200.0,72.5567,73.013,72.486,72.5725,32200.0
2013-07-18 09:35:00,92.14,92.2,92.0,92.19,4500.0,72.4781,72.5253,72.368,72.5174,4500.0
2013-07-18 09:40:00,92.27,92.47,92.18,92.31,3900.0,72.5803,72.7377,72.5096,72.6118,3900.0
2013-07-18 09:45:00,92.26,92.53,92.24,92.38,3600.0,72.5725,72.7849,72.5567,72.6669,3600.0
2013-07-18 09:50:00,92.34,92.65,92.34,92.57,5900.0,72.6354,72.8793,72.6354,72.8163,5900.0
2013-07-18 09:55:00,92.62,92.75,92.42,92.43,17300.0,72.8557,72.9579,72.6983,72.7062,17300.0
2013-07-18 10:00:00,92.48,92.73,92.41,92.69,14300.0,72.7455,72.9422,72.6905,72.9107,14300.0
2013-07-18 10:05:00,92.66,92.85,92.57,92.7,18500.0,72.8871,73.0366,72.8163,72.9186,18500.0
2013-07-18 10:10:00,92.76,92.9,92.73,92.84,15400.0,72.9658,73.0759,72.9422,73.0287,15400.0
2013-07-18 10:15:00,92.81,93.02,92.59,92.95,15900.0,73.0051,73.1703,72.8321,73.1152,15900.0
2013-07-18 10:20:00,92.93,93.16,92.85,93.13,8900.0,73.0995,73.2804,73.0366,73.2568,8900.0
2013-07-18 10:25:00,93.13,93.27,93.06,93.17,7900.0,73.2568,73.367,73.2018,73.2883,7900.0
2013-07-18 10:30:00,93.2,93.2,92.92,92.99,5500.0,73.3119,73.3119,73.0916,73.1467,5500.0
2013-07-18 10:35:00,93.02,93.02,92.91,92.97,6500.0,73.1703,73.1703,73.0838,73.131,6500.0
2013-07-18 10:40:00,92.97,93.13,92.95,93.09,3500.0,73.131,73.2568,73.1152,73.2254,3500.0
2013-07-18 10:45:00,93.1,93.17,93.08,93.11,11900.0,73.2332,73.2883,73.2175,73.2411,11900.0
2013-07-18 10:50:00,93.12,93.22,93.1,93.14,4800.0,73.249,73.3276,73.2332,73.2647,4800.0
2013-07-18 10:55:00,93.15,93.22,93.12,93.12,5700.0,73.2726,73.3276,73.249,73.249,5700.0
2013-07-18 11:00:00,93.15,93.19,93.11,93.13,12600.0,73.2726,73.304,73.2411,73.2568,12600.0
2013-07-18 11:05:00,93.11,93.14,93.02,93.13,18300.0,73.2411,73.2647,73.1703,73.2568,18300.0
2013-07-18 11:10:00,93.15,93.23,93.15,93.2,7100.0,73.2726,73.3355,73.2726,73.3119,7100.0
2013-07-18 11:15:00,93.2,93.28,93.18,93.18,4200.0,73.3119,73.3748,73.2962,73.2962,4200.0
2013-07-18 11:20:00,93.18,93.18,93.03,93.11,11600.0,73.2962,73.2962,73.1782,73.2411,11600.0
2013-07-18 11:25:00,93.09,93.09,92.95,92.95,11700.0,73.2254,73.2254,73.1152,73.1152,11700.0
2013-07-18 11:30:00,92.97,93.04,92.95,93.03,6000.0,73.131,73.186,73.1152,73.1782,6000.0
2013-07-18 11:35:00,93.03,93.08,92.99,92.99,9800.0,73.1782,73.2175,73.1467,73.1467,9800.0
2013-07-18 11:40:00,93.01,93.2,93.0,93.2,7300.0,73.1624,73.3119,73.1546,73.3119,7300.0
2013-07-18 11:45:00,93.19,93.26,93.19,93.22,3200.0,73.304,73.3591,73.304,73.3276,3200.0
2013-07-18 11:50:00,93.23,93.25,93.12,93.12,5000.0,73.3355,73.3512,73.249,73.249,5000.0
2013-07-18 11:55:00,93.08,93.17,93.08,93.14,3300.0,73.2175,73.2883,73.2175,73.2647,3300.0
2013-07-18 12:00:00,93.13,93.18,93.12,93.13,6400.0,73.2568,73.2962,73.249,73.2568,6400.0
2013-07-18 12:05:00,93.15,93.38,93.13,93.23,6600.0,73.2726,73.4535,73.2568,73.3355,6600.0
2013-07-18 12:10:00,93.23,93.34,93.19,93.34,3900.0,73.3355,73.422,73.304,73.422,3900.0
2013-07-18 12:15:00,93.32,93.33,93.23,93.33,2700.0,73.4063,73.4142,73.3355,73.4142,2700.0
2013-07-18 12:20:00,93.38,93.38,93.24,93.24,8400.0,73.4535,73.4535,73.3434,73.3434,8400.0
2013-07-18 12:25:00,93.24,93.29,93.17,93.19,5200.0,73.3434,73.3827,73.2883,73.304,5200.0
2013-07-18 12:30:00,93.19,93.23,93.19,93.22,5600.0,73.304,73.3355,73.304,73.3276,5600.0
2013-07-18 12:35:00,93.18,93.18,93.11,93.13,3500.0,73.2962,73.2962,73.2411,73.2568,3500.0
2013-07-18 12:40:00,93.12,93.12,92.97,92.98,6400.0,73.249,73.249,73.131,73.1388,6400.0
2013-07-18 12:45:00,92.97,93.1,92.97,93.09,4300.0,73.131,73.2332,73.131,73.2254,4300.0
2013-07-18 12:50:00,93.09,93.13,93.04,93.1,14700.0,73.2254,73.2568,73.186,73.2332,14700.0
2013-07-18 12:55:00,93.09,93.09,92.98,93.0,7000.0,73.2254,73.2254,73.1388,73.1546,7000.0
2013-07-18 13:00:00,93.0,93.0,92.93,92.95,11800.0,73.1546,73.1546,73.0995,73.1152,11800.0
2013-07-18 13:05:00,92.94,93.05,92.94,93.05,7900.0,73.1074,73.1939,73.1074,73.1939,7900.0
2013-07-18 13:10:00,93.07,93.16,93.06,93.16,4300.0,73.2096,73.2804,73.2018,73.2804,4300.0
2013-07-18 13:15:00,93.16,93.16,92.95,92.97,15900.0,73.2804,73.2804,73.1152,73.131,15900.0
2013-07-18 13:20:00,92.95,92.95,92.83,92.92,2200.0,73.1152,73.1152,73.0208,73.0916,2200.0
2013-07-18 13:25:00,92.89,93.06,92.89,93.03,12400.0,73.068,73.2018,73.068,73.1782,12400.0
2013-07-18 13:30:00,93.07,93.15,93.05,93.09,6400.0,73.2096,73.2726,73.1939,73.2254,6400.0
2013-07-18 13:35:00,93.08,93.23,93.08,93.23,7200.0,73.2175,73.3355,73.2175,73.3355,7200.0
2013-07-18 13:40:00,93.22,93.29,93.19,93.28,5500.0,73.3276,73.3827,73.304,73.3748,5500.0
2013-07-18 13:45:00,93.28,93.3,93.23,93.27,7800.0,73.3748,73.3906,73.3355,73.367,7800.0
2013-07-18 13:50:00,93.24,93.25,93.16,93.24,6500.0,73.3434,73.3512,73.2804,73.3434,6500.0
2013-07-18 13:55:00,93.25,93.3,93.24,93.28,6500.0,73.3512,73.3906,73.3434,73.3748,6500.0
2013-07-18 14:00:00,93.28,93.34,93.21,93.31,4200.0,73.3748,73.422,73.3198,73.3984,4200.0
2013-07-18 14:05:00,93.31,93.31,93.25,93.27,3300.0,73.3984,73.3984,73.3512,73.367,3300.0
2013-07-18 14:10:00,93.27,93.29,93.17,93.25,6400.0,73.367,73.3827,73.2883,73.3512,6400.0
2013-07-18 14:15:00,93.26,93.26,93.15,93.15,6700.0,73.3591,73.3591,73.2726,73.2726,6700.0
2013-07-18 14:20:00,93.18,93.2,93.16,93.16,4200.0,73.2962,73.3119,73.2804,73.2804,4200.0
2013-07-18 14:25:00,93.16,93.17,93.1,93.1,5400.0,73.2804,73.2883,73.2332,73.2332,5400.0
2013-07-18 14:30:00,93.11,93.17,93.11,93.16,12500.0,73.2411,73.2883,73.2411,73.2804,12500.0
2013-07-18 14:35:00,93.13,93.19,93.1,93.15,8800.0,73.2568,73.304,73.2332,73.2726,8800.0
2013-07-18 14:40:00,93.13,93.21,93.12,93.17,8800.0,73.2568,73.3198,73.249,73.2883,8800.0
2013-07-18 14:45:00,93.16,93.17,93.11,93.13,8300.0,73.2804,73.2883,73.2411,73.2568,8300.0
2013-07-18 14:50:00,93.13,93.15,93.1,93.11,3600.0,73.2568,73.2726,73.2332,73.2411,3600.0
2013-07-18 14:55:00,93.11,93.16,93.09,93.09,7000.0,73.2411,73.2804,73.2254,73.2254,7000.0
2013-07-18 15:00:00,93.11,93.11,92.99,92.99,13800.0,73.2411,73.2411,73.1467,73.1467,13800.0
2013-07-18 15:05:00,93.0,93.01,92.94,93.0,5100.0,73.1546,73.1624,73.1074,73.1546,5100.0
2013-07-18 15:10:00,93.01,93.02,92.86,92.92,10400.0,73.1624,73.1703,73.0444,73.0916,10400.0
2013-07-18 15:15:00,92.88,92.91,92.85,92.9,10300.0,73.0602,73.0838,73.0366,73.0759,10300.0
2013-07-18 15:20:00,92.9,93.02,92.88,93.0,8100.0,73.0759,73.1703,73.0602,73.1546,8100.0
2013-07-18 15:25:00,93.02,93.05,92.99,93.05,6200.0,73.1703,73.1939,73.1467,73.1939,6200.0
2013-07-18 15:30:00,93.04,93.05,92.94,92.94,10900.0,73.186,73.1939,73.1074,73.1074,10900.0
2013-07-18 15:35:00,92.95,93.04,92.95,93.03,9900.0,73.1152,73.186,73.1152,73.1782,9900.0
2013-07-18 15:40:00,93.03,93.09,92.93,93.08,13600.0,73.1782,73.2254,73.0995,73.2175,13600.0
2013-07-18 15:45:00,93.08,93.19,93.06,93.18,14000.0,73.2175,73.304,73.2018,73.2962,14000.0
2013-07-18 15:50:00,93.17,93.18,93.12,93.13,22500.0,73.2883,73.2962,73.249,73.2568,22500.0
2013-07-18 15:55:00,93.14,93.3,93.1,93.29,63300.0,73.2647,73.3906,73.2332,73.3827,63300.0
2013-07-19 09:30:00,93.21,93.38,93.0,93.06,103500.0,73.3198,73.4535,73.1546,73.2018,103500.0
2013-07-19 09:35:00,93.0,93.2,92.9,92.93,6100.0,73.1546,73.3119,73.0759,73.0995,6100.0
2013-07-19 09:40:00,92.95,92.95,92.7,92.74,11700.0,73.1152,73.1152,72.9186,72.9501,11700.0
2013-07-19 09:45:00,92.75,92.81,92.32,92.34,20700.0,72.9579,73.0051,72.6197,72.6354,20700.0
2013-07-19 09:50:00,92.33,92.49,92.23,92.39,22400.0,72.6275,72.7534,72.5489,72.6747,22400.0
2013-07-19 09:55:00,92.39,92.4,92.16,92.25,9700.0,72.6747,72.6826,72.4938,72.5646,9700.0
2013-07-19 10:00:00,92.29,92.37,92.14,92.21,10500.0,72.5961,72.659,72.4781,72.5332,10500.0
2013-07-19 10:05:00,92.2,92.28,92.16,92.21,10600.0,72.5253,72.5882,72.4938,72.5332,10600.0
2013-07-19 10:10:00,92.24,92.39,92.1,92.1,23100.0,72.5567,72.6747,72.4466,72.4466,23100.0
2013-07-19 10:15:00,92.14,92.15,92.06,92.15,4900.0,72.4781,72.486,72.4152,72.486,4900.0
2013-07-19 10:20:00,92.11,92.17,92.05,92.12,11100.0,72.4545,72.5017,72.4073,72.4624,11100.0
2013-07-19 10:25:00,92.13,92.18,92.09,92.15,9200.0,72.4702,72.5096,72.4388,72.486,9200.0
2013-07-19 10:30:00,92.14,92.19,92.11,92.19,18800.0,72.4781,72.5174,72.4545,72.5174,18800.0
2013-07-19 10:35:00,92.19,92.19,92.09,92.1,13200.0,72.5174,72.5174,72.4388,72.4466,13200.0
2013-07-19 10:40:00,92.09,92.13,91.95,92.11,12300.0,72.4388,72.4702,72.3286,72.4545,12300.0
2013-07-19 10:45:00,92.15,92.39,92.15,92.35,12300.0,72.486,72.6747,72.486,72.6433,12300.0
2013-07-19 10:50:00,92.34,92.42,92.32,92.39,4800.0,72.6354,72.6983,72.6197,72.6747,4800.0
2013-07-19 10:55:00,92.35,92.41,92.27,92.32,12800.0,72.6433,72.6905,72.5803,72.6197,12800.0
2013-07-19 11:00:00,92.33,92.36,92.31,92.32,12300.0,72.6275,72.6511,72.6118,72.6197,12300.0
2013-07-19 11:05:00,92.31,92.32,92.27,92.3,3900.0,72.6118,72.6197,72.5803,72.6039,3900.0
2013-07-19 11:10:00,92.3,92.42,92.3,92.33,5700.0,72.6039,72.6983,72.6039,72.6275,5700.0
2013-07-19 11:15:00,92.33,92.35,92.27,92.28,4300.0,72.6275,72.6433,72.5803,72.5882,4300.0
2013-07-19 11:20:00,92.32,92.36,92.22,92.25,11200.0,72.6197,72.6511,72.541,72.5646,11200.0
2013-07-19 11:25:00,92.27,92.31,92.22,92.29,7000.0,72.5803,72.6118,72.541,72.5961,7000.0
2013-07-19 11:30:00,92.3,92.3,92.24,92.26,5600.0,72.6039,72.6039,72.5567,72.5725,5600.0
2013-07-19 11:35:00,92.27,92.41,92.26,92.35,10500.0,72.5803,72.6905,72.5725,72.6433,10500.0
2013-07-19 11:40:00,92.36,92.36,92.29,92.3,2700.0,72.6511,72.6511,72.5961,72.6039,2700.0
2013-07-19 11:45:00,92.3,92.31,92.18,92.19,2900.0,72.6039,72.6118,72.5096,72.5174,2900.0
2013-07-19 11:50:00,92.2,92.22,92.2,92.2,3200.0,72.5253,72.541,72.5253,72.5253,3200.0
2013-07-19 11:55:00,92.19,92.25,92.16,92.25,2700.0,72.5174,72.5646,72.4938,72.5646,2700.0
2013-07-19 12:00:00,92.25,92.25,92.13,92.17,7200.0,72.5646,72.5646,72.4702,72.5017,7200.0
2013-07-19 12:05:00,92.17,92.25,92.17,92.2,10900.0,72.5017,72.5646,72.5017,72.5253,10900.0
2013-07-19 12:10:00,92.2,92.24,92.2,92.21,2300.0,72.5253,72.5567,72.5253,72.5332,2300.0
2013-07-19 12:15:00,92.19,92.26,92.19,92.26,2400.0,72.5174,72.5725,72.5174,72.5725,2400.0
2013-07-19 12:20:00,92.25,92.29,92.22,92.29,3200.0,72.5646,72.5961,72.541,72.5961,3200.0
2013-07-19 12:25:00,92.28,92.28,92.23,92.23,3300.0,72.5882,72.5882,72.5489,72.5489,3300.0
2013-07-19 12:30:00,92.22,92.24,92.2,92.21,2700.0,72.541,72.5567,72.5253,72.5332,2700.0
2013-07-19 12:35:00,92.19,92.27,92.19,92.23,3600.0,72.5174,72.5803,72.5174,72.5489,3600.0
2013-07-19 12:40:00,92.25,92.31,92.22,92.31,8700.0,72.5646,72.6118,72.541,72.6118,8700.0
2013-07-19 12:45:00,92.33,92.43,92.33,92.39,4400.0,72.6275,72.7062,72.6275,72.6747,4400.0
2013-07-19 12:50:00,92.39,92.39,92.35,92.37,3900.0,72.6747,72.6747,72.6433,72.659,3900.0
2013-07-19 12:55:00,92.37,92.41,92.37,92.4,3200.0,72.659,72.6905,72.659,72.6826,3200.0
2013-07-19 13:00:00,92.43,92.48,92.43,92.44,3200.0,72.7062,72.7455,72.7062,72.7141,3200.0
2013-07-19 13:05:00,92.44,92.56,92.42,92.55,22500.0,72.7141,72.8085,72.6983,72.8006,22500.0
2013-07-19 13:10:00,92.58,92.63,92.57,92.63,4600.0,72.8242,72.8635,72.8163,72.8635,4600.0
2013-07-19 13:15:00,92.65,92.68,92.62,92.68,4300.0,72.8793,72.9029,72.8557,72.9029,4300.0
2013-07-19 13:20:00,92.65,92.68,92.62,92.64,2900.0,72.8793,72.9029,72.8557,72.8714,2900.0
2013-07-19 13:25:00,92.63,92.63,92.6,92.63,2000.0,72.8635,72.8635,72.8399,72.8635,2000.0
2013-07-19 13:30:00,92.62,92.62,92.55,92.55,3900.0,72.8557,72.8557,72.8006,72.8006,3900.0
2013-07-19 13:35:00,92.58,92.61,92.58,92.61,1800.0,72.8242,72.8478,72.8242,72.8478,1800.0
2013-07-19 13:40:00,92.61,92.63,92.53,92.53,4000.0,72.8478,72.8635,72.7849,72.7849,4000.0
2013-07-19 13:45:00,92.54,92.54,92.51,92.53,2900.0,72.7927,72.7927,72.7691,72.7849,2900.0
2013-07-19 13:50:00,92.53,92.57,92.53,92.54,7600.0,72.7849,72.8163,72.7849,72.7927,7600.0
2013-07-19 13:55:00,92.53,92.58,92.52,92.52,5200.0,72.7849,72.8242,72.777,72.777,5200.0
2013-07-19 14:00:00,92.52,92.54,92.48,92.49,5100.0,72.777,72.7927,72.7455,72.7534,5100.0
2013-07-19 14:05:00,92.49,92.55,92.49,92.52,6600.0,72.7534,72.8006,72.7534,72.777,6600.0
2013-07-19 14:10:00,92.54,92.57,92.5,92.5,4600.0,72.7927,72.8163,72.7613,72.7613,4600.0
2013-07-19 14:15:00,92.5,92.53,92.48,92.5,6700.0,72.7613,72.7849,72.7455,72.7613,6700.0
2013-07-19 14:20:00,92.49,92.52,92.48,92.48,3900.0,72.7534,72.777,72.7455,72.7455,3900.0
2013-07-19 14:25:00,92.49,92.52,92.49,92.5,6300.0,72.7534,72.777,72.7534,72.7613,6300.0
2013-07-19 14:30:00,92.51,92.53,92.47,92.52,8700.0,72.7691,72.7849,72.7377,72.777,8700.0
2013-07-19 14:35:00,92.51,92.57,92.51,92.57,4900.0,72.7691,72.8163,72.7691,72.8163,4900.0
2013-07-19 14:40:00,92.59,92.59,92.54,92.56,6100.0,72.8321,72.8321,72.7927,72.8085,6100.0
2013-07-19 14:45:00,92.57,92.62,92.57,92.61,800.0,72.8163,72.8557,72.8163,72.8478,800.0
2013-07-19 14:50:00,92.6,92.6,92.56,92.6,6600.0,72.8399,72.8399,72.8085,72.8399,6600.0
2013-07-19 14:55:00,92.61,92.62,92.54,92.57,7300.0,72.8478,72.8557,72.7927,72.8163,7300.0
2013-07-19 15:00:00,92.56,92.58,92.5,92.53,8500.0,72.8085,72.8242,72.7613,72.7849,8500.0
2013-07-19 15:05:00,92.52,92.52,92.48,92.49,9700.0,72.777,72.777,72.7455,72.7534,9700.0
2013-07-19 15:10:00,92.48,92.51,92.46,92.46,9000.0,72.7455,72.7691,72.7298,72.7298,9000.0
2013-07-19 15:15:00,92.47,92.5,92.44,92.45,7800.0,72.7377,72.7613,72.7141,72.7219,7800.0
2013-07-19 15:20:00,92.44,92.44,92.39,92.44,13800.0,72.7141,72.7141,72.6747,72.7141,13800.0
2013-07-19 15:25:00,92.45,92.45,92.36,92.37,8300.0,72.7219,72.7219,72.6511,72.659,8300.0
2013-07-19 15:30:00,92.37,92.43,92.37,92.4,24000.0,72.659,72.7062,72.659,72.6826,24000.0
2013-07-19 15:35:00,92.4,92.42,92.38,92.4,12000.0,72.6826,72.6983,72.6669,72.6826,12000.0
2013-07-19 15:40:00,92.41,92.47,92.4,92.46,12100.0,72.6905,72.7377,72.6826,72.7298,12100.0
2013-07-19 15:45:00,92.47,92.57,92.46,92.52,17400.0,72.7377,72.8163,72.7298,72.777,17400.0
2013-07-19 15:50:00,92.52,92.68,92.51,92.68,42300.0,72.777,72.9029,72.7691,72.9029,42300.0
2013-07-19 15:55:00,92.68,92.84,92.67,92.82,84100.0,72.9029,73.0287,72.895,73.013,84100.0
2013-07-22 09:30:00,92.2,92.59,89.26,92.28,53900.0,72.5253,72.8321,70.2127,72.5882,53900.0
2013-07-22 09:35:00,92.35,92.57,92.18,92.47,15900.0,72.6433,72.8163,72.5096,72.7377,15900.0
2013-07-22 09:40:00,92.47,92.54,92.35,92.35,12100.0,72.7377,72.7927,72.6433,72.6433,12100.0
2013-07-22 09:45:00,92.4,92.53,92.25,92.52,6400.0,72.6826,72.7849,72.5646,72.777,6400.0
2013-07-22 09:50:00,92.53,92.68,92.46,92.68,13900.0,72.7849,72.9029,72.7298,72.9029,13900.0
2013-07-22 09:55:00,92.65,92.67,92.39,92.54,8500.0,72.8793,72.895,72.6747,72.7927,8500.0
2013-07-22 10:00:00,92.54,92.59,92.22,92.36,8700.0,72.7927,72.8321,72.541,72.6511,8700.0
2013-07-22 10:05:00,92.36,92.49,92.36,92.46,2800.0,72.6511,72.7534,72.6511,72.7298,2800.0
2013-07-22 10:10:00,92.44,92.56,92.43,92.53,9600.0,72.7141,72.8085,72.7062,72.7849,9600.0
2013-07-22 10:15:00,92.53,92.67,92.53,92.59,8400.0,72.7849,72.895,72.7849,72.8321,8400.0
2013-07-22 10:20:00,92.57,92.65,92.56,92.61,7700.0,72.8163,72.8793,72.8085,72.8478,7700.0
2013-07-22 10:25:00,92.61,92.64,92.56,92.59,19300.0,72.8478,72.8714,72.8085,72.8321,19300.0
2013-07-22 10:30:00,92.57,92.62,92.5,92.51,9300.0,72.8163,72.8557,72.7613,72.7691,9300.0
2013-07-22 10:35:00,92.48,92.53,92.4,92.43,11300.0,72.7455,72.7849,72.6826,72.7062,11300.0
2013-07-22 10:40:00,92.48,92.53,92.4,92.53,4700.0,72.7455,72.7849,72.6826,72.7849,4700.0
2013-07-22 10:45:00,92.55,92.62,92.53,92.61,8000.0,72.8006,72.8557,72.7849,72.8478,8000.0
2013-07-22 10:50:00,92.61,92.62,92.51,92.59,9700.0,72.8478,72.8557,72.7691,72.8321,9700.0
2013-07-22 10:55:00,92.59,92.65,92.52,92.55,5100.0,72.8321,72.8793,72.777,72.8006,5100.0
2013-07-22 11:00:00,92.52,92.61,92.52,92.6,6400.0,72.777,72.8478,72.777,72.8399,6400.0
2013-07-22 11:05:00,92.6,92.61,92.53,92.59,12500.0,72.8399,72.8478,72.7849,72.8321,12500.0
2013-07-22 11:10:00,92.59,92.62,92.58,92.58,3300.0,72.8321,72.8557,72.8242,72.8242,3300.0
2013-07-22 11:15:00,92.59,92.59,92.49,92.51,6200.0,72.8321,72.8321,72.7534,72.7691,6200.0
2013-07-22 11:20:00,92.55,92.61,92.53,92.53,4200.0,72.8006,72.8478,72.7849,72.7849,4200.0
2013-07-22 11:25:00,92.53,92.55,92.49,92.55,7200.0,72.7849,72.8006,72.7534,72.8006,7200.0
2013-07-22 11:30:00,92.55,92.68,92.55,92.66,5100.0,72.8006,72.9029,72.8006,72.8871,5100.0
2013-07-22 11:35:00,92.66,92.77,92.66,92.75,5100.0,72.8871,72.9737,72.8871,72.9579,5100.0
2013-07-22 11:40:00,92.75,92.79,92.72,92.78,4100.0,72.9579,72.9894,72.9343,72.9815,4100.0
2013-07-22 11:45:00,92.78,92.78,92.72,92.76,4800.0,72.9815,72.9815,72.9343,72.9658,4800.0
2013-07-22 11:50:00,92.74,92.74,92.61,92.61,3400.0,72.9501,72.9501,72.8478,72.8478,3400.0
2013-07-22 11:55:00,92.62,92.64,92.58,92.62,4100.0,72.8557,72.8714,72.8242,72.8557,4100.0
2013-07-22 12:00:00,92.62,92.65,92.51,92.51,2300.0,72.8557,72.8793,72.7691,72.7691,2300.0
2013-07-22 12:05:00,92.52,92.62,92.52,92.61,2700.0,72.777,72.8557,72.777,72.8478,2700.0
2013-07-22 12:10:00,92.58,92.6,92.49,92.49,1800.0,72.8242,72.8399,72.7534,72.7534,1800.0
2013-07-22 12:15:00,92.49,92.5,92.43,92.44,2600.0,72.7534,72.7613,72.7062,72.7141,2600.0
2013-07-22 12:20:00,92.44,92.47,92.42,92.42,1300.0,72.7141,72.7377,72.6983,72.6983,1300.0
2013-07-22 12:25:00,92.4,92.46,92.35,92.46,3800.0,72.6826,72.7298,72.6433,72.7298,3800.0
2013-07-22 12:30:00,92.5,92.5,92.46,92.49,2800.0,72.7613,72.7613,72.7298,72.7534,2800.0
2013-07-22 12:35:00,92.49,92.58,92.49,92.57,3700.0,72.7534,72.8242,72.7534,72.8163,3700.0
2013-07-22 12:40:00,92.57,92.63,92.57,92.59,3700.0,72.8163,72.8635,72.8163,72.8321,3700.0
2013-07-22 12:45:00,92.58,92.69,92.57,92.69,5200.0,72.8242,72.9107,72.8163,72.9107,5200.0
2013-07-22 12:50:00,92.67,92.7,92.61,92.64,5800.0,72.895,72.9186,72.8478,72.8714,5800.0
2013-07-22 12:55:00,92.66,92.68,92.65,92.68,2000.0,72.8871,72.9029,72.8793,72.9029,2000.0
2013-07-22 13:00:00,92.67,92.69,92.6,92.63,2000.0,72.895,72.9107,72.8399,72.8635,2000.0
2013-07-22 13:05:00,92.66,92.69,92.65,92.65,5100.0,72.8871,72.9107,72.8793,72.8793,5100.0
2013-07-22 13:10:00,92.65,92.67,92.63,92.64,4200.0,72.8793,72.895,72.8635,72.8714,4200.0
2013-07-22 13:15:00,92.66,92.66,92.49,92.49,2500.0,72.8871,72.8871,72.7534,72.7534,2500.0
2013-07-22 13:20:00,92.53,92.56,92.51,92.51,2700.0,72.7849,72.8085,72.7691,72.7691,2700.0
2013-07-22 13:25:00,92.5,92.51,92.46,92.48,2000.0,72.7613,72.7691,72.7298,72.7455,2000.0
2013-07-22 13:30:00,92.52,92.54,92.52,92.54,1800.0,72.777,72.7927,72.777,72.7927,1800.0
2013-07-22 13:35:00,92.56,92.57,92.49,92.51,6400.0,72.8085,72.8163,72.7534,72.7691,6400.0
2013-07-22 13:40:00,92.49,92.52,92.45,92.51,3400.0,72.7534,72.777,72.7219,72.7691,3400.0
2013-07-22 13:45:00,92.5,92.51,92.48,92.5,1800.0,72.7613,72.7691,72.7455,72.7613,1800.0
2013-07-22 13:50:00,92.49,92.53,92.47,92.47,3400.0,72.7534,72.7849,72.7377,72.7377,3400.0
2013-07-22 13:55:00,92.48,92.54,92.48,92.5,5200.0,72.7455,72.7927,72.7455,72.7613,5200.0
2013-07-22 14:00:00,92.51,92.52,92.49,92.49,4500.0,72.7691,72.777,72.7534,72.7534,4500.0
2013-07-22 14:05:00,92.49,92.53,92.48,92.52,3900.0,72.7534,72.7849,72.7455,72.777,3900.0
2013-07-22 14:10:00,92.51,92.64,92.51,92.6,5000.0,72.7691,72.8714,72.7691,72.8399,5000.0
2013-07-22 14:15:00,92.62,92.67,92.61,92.63,4500.0,72.8557,72.895,72.8478,72.8635,4500.0
2013-07-22 14:20:00,92.63,92.68,92.63,92.68,2300.0,72.8635,72.9029,72.8635,72.9029,2300.0
2013-07-22 14:25:00,92.67,92.71,92.66,92.67,4000.0,72.895,72.9265,72.8871,72.895,4000.0
2013-07-22 14:30:00,92.67,92.69,92.58,92.6,12200.0,72.895,72.9107,72.8242,72.8399,12200.0
2013-07-22 14:35:00,92.61,92.67,92.59,92.67,1200.0,72.8478,72.895,72.8321,72.895,1200.0
2013-07-22 14:40:00,92.69,92.75,92.69,92.74,6100.0,72.9107,72.9579,72.9107,72.9501,6100.0
2013-07-22 14:45:00,92.74,92.75,92.7,92.7,4600.0,72.9501,72.9579,72.9186,72.9186,4600.0
2013-07-22 14:50:00,92.71,92.72,92.69,92.7,2900.0,72.9265,72.9343,72.9107,72.9186,2900.0
2013-07-22 14:55:00,92.7,92.75,92.7,92.73,8400.0,72.9186,72.9579,72.9186,72.9422,8400.0
2013-07-22 15:00:00,92.76,92.79,92.72,92.72,3300.0,72.9658,72.9894,72.9343,72.9343,3300.0
2013-07-22 15:05:00,92.72,92.73,92.67,92.7,7000.0,72.9343,72.9422,72.895,72.9186,7000.0
2013-07-22 15:10:00,92.72,92.77,92.72,92.75,2700.0,72.9343,72.9737,72.9343,72.9579,2700.0
2013-07-22 15:15:00,92.76,92.76,92.72,92.73,5600.0,72.9658,72.9658,72.9343,72.9422,5600.0
2013-07-22 15:20:00,92.73,92.73,92.71,92.71,3000.0,72.9422,72.9422,72.9265,72.9265,3000.0
2013-07-22 15:25:00,92.73,92.74,92.71,92.74,2900.0,72.9422,72.9501,72.9265,72.9501,2900.0
2013-07-22 15:30:00,92.73,92.77,92.72,92.77,4300.0,72.9422,72.9737,72.9343,72.9737,4300.0
2013-07-22 15:35:00,92.78,92.78,92.67,92.68,8400.0,72.9815,72.9815,72.895,72.9029,8400.0
2013-07-22 15:40:00,92.68,92.77,92.68,92.75,6700.0,72.9029,72.9737,72.9029,72.9579,6700.0
2013-07-22 15:45:00,92.74,92.75,92.64,92.64,13400.0,72.9501,72.9579,72.8714,72.8714,13400.0
2013-07-22 15:50:00,92.65,92.74,92.65,92.67,32200.0,72.8793,72.9501,72.8793,72.895,32200.0
2013-07-22 15:55:00,92.68,92.72,92.66,92.69,37000.0,72.9029,72.9343,72.8871,72.9107,37000.0
2013-07-23 09:30:00,92.99,92.99,92.45,92.7,17500.0,73.1467,73.1467,72.7219,72.9186,17500.0
2013-07-23 09:35:00,92.74,92.75,92.53,92.67,7400.0,72.9501,72.9579,72.7849,72.895,7400.0
2013-07-23 09:40:00,92.65,92.89,92.62,92.7,7200.0,72.8793,73.068,72.8557,72.9186,7200.0
2013-07-23 09:45:00,92.68,92.72,92.63,92.7,4600.0,72.9029,72.9343,72.8635,72.9186,4600.0
2013-07-23 09:50:00,92.67,92.72,92.51,92.53,4400.0,72.895,72.9343,72.7691,72.7849,4400.0
2013-07-23 09:55:00,92.52,92.67,92.43,92.64,3900.0,72.777,72.895,72.7062,72.8714,3900.0
2013-07-23 10:00:00,92.64,92.71,92.63,92.66,5100.0,72.8714,72.9265,72.8635,72.8871,5100.0
2013-07-23 10:05:00,92.7,92.77,92.68,92.69,7800.0,72.9186,72.9737,72.9029,72.9107,7800.0
2013-07-23 10:10:00,92.71,92.73,92.64,92.71,6900.0,72.9265,72.9422,72.8714,72.9265,6900.0
2013-07-23 10:15:00,92.71,92.87,92.69,92.76,19000.0,72.9265,73.0523,72.9107,72.9658,19000.0
2013-07-23 10:20:00,92.74,92.79,92.7,92.7,4100.0,72.9501,72.9894,72.9186,72.9186,4100.0
2013-07-23 10:25:00,92.72,92.72,92.53,92.6,3100.0,72.9343,72.9343,72.7849,72.8399,3100.0
2013-07-23 10:30:00,92.6,92.6,92.37,92.38,3900.0,72.8399,72.8399,72.659,72.6669,3900.0
2013-07-23 10:35:00,92.36,92.36,92.15,92.19,8000.0,72.6511,72.6511,72.486,72.5174,8000.0
2013-07-23 10:40:00,92.2,92.32,92.18,92.18,4100.0,72.5253,72.6197,72.5096,72.5096,4100.0
2013-07-23 10:45:00,92.18,92.29,92.18,92.24,4600.0,72.5096,72.5961,72.5096,72.5567,4600.0
2013-07-23 10:50:00,92.25,92.28,92.19,92.26,5100.0,72.5646,72.5882,72.5174,72.5725,5100.0
2013-07-23 10:55:00,92.3,92.31,92.21,92.22,5700.0,72.6039,72.6118,72.5332,72.541,5700.0
2013-07-23 11:00:00,92.2,92.25,92.1,92.25,3700.0,72.5253,72.5646,72.4466,72.5646,3700.0
2013-07-23 11:05:00,92.27,92.36,92.26,92.36,5400.0,72.5803,72.6511,72.5725,72.6511,5400.0
2013-07-23 11:10:00,92.4,92.44,92.32,92.37,5400.0,72.6826,72.7141,72.6197,72.659,5400.0
2013-07-23 11:15:00,92.36,92.4,92.36,92.4,3400.0,72.6511,72.6826,72.6511,72.6826,3400.0
2013-07-23 11:20:00,92.4,92.43,92.38,92.38,3600.0,72.6826,72.7062,72.6669,72.6669,3600.0
2013-07-23 11:25:00,92.39,92.51,92.36,92.47,3600.0,72.6747,72.7691,72.6511,72.7377,3600.0
2013-07-23 11:30:00,92.51,92.65,92.49,92.61,5600.0,72.7691,72.8793,72.7534,72.8478,5600.0
2013-07-23 11:35:00,92.61,92.61,92.54,92.54,2600.0,72.8478,72.8478,72.7927,72.7927,2600.0
2013-07-23 11:40:00,92.57,92.67,92.54,92.67,2300.0,72.8163,72.895,72.7927,72.895,2300.0
2013-07-23 11:45:00,92.66,92.73,92.66,92.73,2500.0,72.8871,72.9422,72.8871,72.9422,2500.0
2013-07-23 11:50:00,92.71,92.79,92.69,92.69,3200.0,72.9265,72.9894,72.9107,72.9107,3200.0
2013-07-23 11:55:00,92.69,92.69,92.6,92.6,1900.0,72.9107,72.9107,72.8399,72.8399,1900.0
2013-07-23 12:00:00,92.6,92.6,92.4,92.42,6500.0,72.8399,72.8399,72.6826,72.6983,6500.0
2013-07-23 12:05:00,92.43,92.52,92.43,92.49,2000.0,72.7062,72.777,72.7062,72.7534,2000.0
2013-07-23 12:10:00,92.54,92.58,92.54,92.58,800.0,72.7927,72.8242,72.7927,72.8242,800.0
2013-07-23 12:15:00,92.58,92.65,92.57,92.65,1800.0,72.8242,72.8793,72.8163,72.8793,1800.0
2013-07-23 12:20:00,92.61,92.68,92.61,92.68,1400.0,72.8478,72.9029,72.8478,72.9029,1400.0
2013-07-23 12:25:00,92.71,92.76,92.69,92.76,4400.0,72.9265,72.9658,72.9107,72.9658,4400.0
2013-07-23 12:30:00,92.76,92.77,92.65,92.65,6900.0,72.9658,72.9737,72.8793,72.8793,6900.0
2013-07-23 12:35:00,92.63,92.7,92.63,92.68,1600.0,72.8635,72.9186,72.8635,72.9029,1600.0
2013-07-23 12:40:00,92.74,92.76,92.74,92.76,1300.0,72.9501,72.9658,72.9501,72.9658,1300.0
2013-07-23 12:45:00,92.77,92.81,92.76,92.79,900.0,72.9737,73.0051,72.9658,72.9894,900.0
2013-07-23 12:50:00,92.79,92.8,92.73,92.74,3500.0,72.9894,72.9972,72.9422,72.9501,3500.0
2013-07-23 12:55:00,92.75,92.75,92.72,92.75,700.0,72.9579,72.9579,72.9343,72.9579,700.0
2013-07-23 13:00:00,92.73,92.78,92.73,92.78,1400.0,72.9422,72.9815,72.9422,72.9815,1400.0
2013-07-23 13:05:00,92.76,92.82,92.76,92.78,3000.0,72.9658,73.013,72.9658,72.9815,3000.0
2013-07-23 13:10:00,92.78,92.79,92.76,92.77,2000.0,72.9815,72.9894,72.9658,72.9737,2000.0
2013-07-23 13:15:00,92.79,92.86,92.79,92.83,1700.0,72.9894,73.0444,72.9894,73.0208,1700.0
2013-07-23 13:20:00,92.84,92.89,92.69,92.69,2800.0,73.0287,73.068,72.9107,72.9107,2800.0
2013-07-23 13:25:00,92.69,92.7,92.67,92.68,2300.0,72.9107,72.9186,72.895,72.9029,2300.0
2013-07-23 13:30:00,92.7,92.79,92.7,92.77,7200.0,72.9186,72.9894,72.9186,72.9737,7200.0
2013-07-23 13:35:00,92.78,92.78,92.73,92.73,500.0,72.9815,72.9815,72.9422,72.9422,500.0
2013-07-23 13:40:00,92.75,92.77,92.74,92.77,3000.0,72.9579,72.9737,72.9501,72.9737,3000.0
2013-07-23 13:45:00,92.78,92.8,92.77,92.77,6500.0,72.9815,72.9972,72.9737,72.9737,6500.0
2013-07-23 13:50:00,92.76,92.8,92.76,92.78,3100.0,72.9658,72.9972,72.9658,72.9815,3100.0
2013-07-23 13:55:00,92.77,92.79,92.76,92.79,4200.0,72.9737,72.9894,72.9658,72.9894,4200.0
2013-07-23 14:00:00,92.77,92.79,92.76,92.78,3600.0,72.9737,72.9894,72.9658,72.9815,3600.0
2013-07-23 14:05:00,92.78,92.81,92.78,92.79,7000.0,72.9815,73.0051,72.9815,72.9894,7000.0
2013-07-23 14:10:00,92.78,92.79,92.75,92.79,3800.0,72.9815,72.9894,72.9579,72.9894,3800.0
2013-07-23 14:15:00,92.77,92.81,92.76,92.77,5500.0,72.9737,73.0051,72.9658,72.9737,5500.0
2013-07-23 14:20:00,92.78,92.79,92.77,92.77,3000.0,72.9815,72.9894,72.9737,72.9737,3000.0
2013-07-23 14:25:00,92.76,92.78,92.73,92.76,13300.0,72.9658,72.9815,72.9422,72.9658,13300.0
2013-07-23 14:30:00,92.75,92.78,92.73,92.74,6900.0,72.9579,72.9815,72.9422,72.9501,6900.0
2013-07-23 14:35:00,92.75,92.77,92.74,92.74,6600.0,72.9579,72.9737,72.9501,72.9501,6600.0
2013-07-23 14:40:00,92.75,92.8,92.72,92.77,9700.0,72.9579,72.9972,72.9343,72.9737,9700.0
2013-07-23 14:45:00,92.78,92.81,92.75,92.75,2200.0,72.9815,73.0051,72.9579,72.9579,2200.0
2013-07-23 14:50:00,92.76,92.79,92.75,92.76,4700.0,72.9658,72.9894,72.9579,72.9658,4700.0
2013-07-23 14:55:00,92.77,92.78,92.74,92.75,3000.0,72.9737,72.9815,72.9501,72.9579,3000.0
2013-07-23 15:00:00,92.73,92.78,92.7,92.76,17000.0,72.9422,72.9815,72.9186,72.9658,17000.0
2013-07-23 15:05:00,92.77,92.79,92.76,92.79,2800.0,72.9737,72.9894,72.9658,72.9894,2800.0
2013-07-23 15:10:00,92.79,92.82,92.75,92.75,5800.0,72.9894,73.013,72.9579,72.9579,5800.0
2013-07-23 15:15:00,92.76,92.86,92.75,92.86,8200.0,72.9658,73.0444,72.9579,73.0444,8200.0
2013-07-23 15:20:00,92.86,92.93,92.86,92.89,12900.0,73.0444,73.0995,73.0444,73.068,12900.0
2013-07-23 15:25:00,92.9,92.94,92.89,92.92,11900.0,73.0759,73.1074,73.068,73.0916,11900.0
2013-07-23 15:30:00,92.92,93.01,92.9,93.01,15100.0,73.0916,73.1624,73.0759,73.1624,15100.0
2013-07-23 15:35:00,93.01,93.01,93.0,93.01,33900.0,73.1624,73.1624,73.1546,73.1624,33900.0
2013-07-23 15:40:00,93.01,93.03,93.0,93.0,15900.0,73.1624,73.1782,73.1546,73.1546,15900.0
2013-07-23 15:45:00,93.0,93.05,92.97,92.98,38100.0,73.1546,73.1939,73.131,73.1388,38100.0
2013-07-23 15:50:00,92.99,93.02,92.96,93.01,43700.0,73.1467,73.1703,73.1231,73.1624,43700.0
2013-07-23 15:55:00,93.01,93.07,93.0,93.03,61100.0,73.1624,73.2096,73.1546,73.1782,61100.0
2013-07-24 09:30:00,93.3,93.3,93.14,93.16,14800.0,73.3906,73.3906,73.2647,73.2804,14800.0
2013-07-24 09:35:00,93.14,93.14,93.02,93.03,1800.0,73.2647,73.2647,73.1703,73.1782,1800.0
2013-07-24 09:40:00,93.01,93.01,92.81,92.82,4400.0,73.1624,73.1624,73.0051,73.013,4400.0
2013-07-24 09:45:00,92.69,92.81,92.57,92.77,3100.0,72.9107,73.0051,72.8163,72.9737,3100.0
2013-07-24 09:50:00,92.72,92.72,92.59,92.69,1700.0,72.9343,72.9343,72.8321,72.9107,1700.0
2013-07-24 09:55:00,92.61,92.72,92.59,92.72,1300.0,72.8478,72.9343,72.8321,72.9343,1300.0
2013-07-24 10:00:00,92.62,92.76,92.47,92.66,13900.0,72.8557,72.9658,72.7377,72.8871,13900.0
2013-07-24 10:05:00,92.71,92.77,92.51,92.51,5700.0,72.9265,72.9737,72.7691,72.7691,5700.0
2013-07-24 10:10:00,92.45,92.48,92.41,92.46,2900.0,72.7219,72.7455,72.6905,72.7298,2900.0
2013-07-24 10:15:00,92.47,92.52,92.44,92.5,3500.0,72.7377,72.777,72.7141,72.7613,3500.0
2013-07-24 10:20:00,92.5,92.52,92.39,92.42,56900.0,72.7613,72.777,72.6747,72.6983,56900.0
2013-07-24 10:25:00,92.44,92.45,92.27,92.29,70800.0,72.7141,72.7219,72.5803,72.5961,70800.0
2013-07-24 10:30:00,92.36,92.36,92.17,92.24,4600.0,72.6511,72.6511,72.5017,72.5567,4600.0
2013-07-24 10:35:00,92.24,92.36,92.23,92.27,4200.0,72.5567,72.6511,72.5489,72.5803,4200.0
2013-07-24 10:40:00,92.3,92.31,92.26,92.31,1400.0,72.6039,72.6118,72.5725,72.6118,1400.0
2013-07-24 10:45:00,92.31,92.36,92.31,92.32,2100.0,72.6118,72.6511,72.6118,72.6197,2100.0
2013-07-24 10:50:00,92.35,92.41,92.34,92.37,10000.0,72.6433,72.6905,72.6354,72.659,10000.0
2013-07-24 10:55:00,92.37,92.42,92.35,92.38,9100.0,72.659,72.6983,72.6433,72.6669,9100.0
2013-07-24 11:00:00,92.4,92.41,92.35,92.35,4900.0,72.6826,72.6905,72.6433,72.6433,4900.0
2013-07-24 11:05:00,92.36,92.36,92.19,92.2,2100.0,72.6511,72.6511,72.5174,72.5253,2100.0
2013-07-24 11:10:00,92.18,92.22,92.16,92.16,2400.0,72.5096,72.541,72.4938,72.4938,2400.0
2013-07-24 11:15:00,92.15,92.33,92.15,92.33,2500.0,72.486,72.6275,72.486,72.6275,2500.0
2013-07-24 11:20:00,92.3,92.42,92.3,92.3,5700.0,72.6039,72.6983,72.6039,72.6039,5700.0
2013-07-24 11:25:00,92.31,92.33,92.28,92.3,3600.0,72.6118,72.6275,72.5882,72.6039,3600.0
2013-07-24 11:30:00,92.3,92.35,92.28,92.31,25600.0,72.6039,72.6433,72.5882,72.6118,25600.0
2013-07-24 11:35:00,92.35,92.36,92.26,92.27,4500.0,72.6433,72.6511,72.5725,72.5803,4500.0
2013-07-24 11:40:00,92.26,92.27,92.2,92.24,2800.0,72.5725,72.5803,72.5253,72.5567,2800.0
2013-07-24 11:45:00,92.23,92.29,92.2,92.29,6900.0,72.5489,72.5961,72.5253,72.5961,6900.0
2013-07-24 11:50:00,92.3,92.33,92.29,92.29,7000.0,72.6039,72.6275,72.5961,72.5961,7000.0
2013-07-24 11:55:00,92.29,92.29,92.2,92.22,4800.0,72.5961,72.5961,72.5253,72.541,4800.0
2013-07-24 12:00:00,92.22,92.23,92.19,92.23,5100.0,72.541,72.5489,72.5174,72.5489,5100.0
2013-07-24 12:05:00,92.22,92.23,92.07,92.09,10500.0,72.541,72.5489,72.423,72.4388,10500.0
2013-07-24 12:10:00,92.09,92.18,92.09,92.1,9800.0,72.4388,72.5096,72.4388,72.4466,9800.0
2013-07-24 12:15:00,92.13,92.13,92.02,92.04,8300.0,72.4702,72.4702,72.3837,72.3994,8300.0
2013-07-24 12:20:00,92.06,92.14,92.03,92.14,6400.0,72.4152,72.4781,72.3916,72.4781,6400.0
2013-07-24 12:25:00,92.13,92.14,92.06,92.08,4800.0,72.4702,72.4781,72.4152,72.4309,4800.0
2013-07-24 12:30:00,92.09,92.13,92.06,92.07,2600.0,72.4388,72.4702,72.4152,72.423,2600.0
2013-07-24 12:35:00,92.06,92.08,92.0,92.08,2900.0,72.4152,72.4309,72.368,72.4309,2900.0
2013-07-24 12:40:00,92.08,92.14,92.05,92.1,3700.0,72.4309,72.4781,72.4073,72.4466,3700.0
2013-07-24 12:45:00,92.11,92.12,92.07,92.12,2500.0,72.4545,72.4624,72.423,72.4624,2500.0
2013-07-24 12:50:00,92.09,92.14,92.0,92.0,4700.0,72.4388,72.4781,72.368,72.368,4700.0
2013-07-24 12:55:00,92.02,92.1,91.97,91.97,4200.0,72.3837,72.4466,72.3444,72.3444,4200.0
2013-07-24 13:00:00,92.0,92.05,91.96,91.96,2300.0,72.368,72.4073,72.3365,72.3365,2300.0
2013-07-24 13:05:00,91.92,91.95,91.74,91.83,8700.0,72.305,72.3286,72.1634,72.2342,8700.0
2013-07-24 13:10:00,91.78,91.79,91.67,91.67,4300.0,72.1949,72.2028,72.1084,72.1084,4300.0
2013-07-24 13:15:00,91.67,91.71,91.6,91.71,5200.0,72.1084,72.1398,72.0533,72.1398,5200.0
2013-07-24 13:20:00,91.7,91.79,91.7,91.77,4000.0,72.132,72.2028,72.132,72.187,4000.0
2013-07-24 13:25:00,91.8,91.89,91.8,91.87,1500.0,72.2106,72.2814,72.2106,72.2657,1500.0
2013-07-24 13:30:00,91.87,91.87,91.8,91.84,5600.0,72.2657,72.2657,72.2106,72.2421,5600.0
2013-07-24 13:35:00,91.83,91.83,91.75,91.83,3800.0,72.2342,72.2342,72.1713,72.2342,3800.0
2013-07-24 13:40:00,91.8,91.8,91.74,91.75,1200.0,72.2106,72.2106,72.1634,72.1713,1200.0
2013-07-24 13:45:00,91.72,91.92,91.72,91.88,4900.0,72.1477,72.305,72.1477,72.2736,4900.0
2013-07-24 13:50:00,91.86,91.92,91.86,91.91,2500.0,72.2578,72.305,72.2578,72.2972,2500.0
2013-07-24 13:55:00,91.87,91.89,91.84,91.87,3300.0,72.2657,72.2814,72.2421,72.2657,3300.0
2013-07-24 14:00:00,91.89,92.0,91.89,92.0,2900.0,72.2814,72.368,72.2814,72.368,2900.0
2013-07-24 14:05:00,92.02,92.06,92.01,92.04,5000.0,72.3837,72.4152,72.3758,72.3994,5000.0
2013-07-24 14:10:00,92.04,92.06,91.94,91.94,10900.0,72.3994,72.4152,72.3208,72.3208,10900.0
2013-07-24 14:15:00,91.95,91.97,91.87,91.92,2200.0,72.3286,72.3444,72.2657,72.305,2200.0
2013-07-24 14:20:00,91.89,91.9,91.86,91.89,2000.0,72.2814,72.2893,72.2578,72.2814,2000.0
2013-07-24 14:25:00,91.91,92.01,91.91,91.98,6500.0,72.2972,72.3758,72.2972,72.3522,6500.0
2013-07-24 14:30:00,92.0,92.0,91.83,91.83,4400.0,72.368,72.368,72.2342,72.2342,4400.0
2013-07-24 14:35:00,91.8,91.86,91.8,91.86,2900.0,72.2106,72.2578,72.2106,72.2578,2900.0
2013-07-24 14:40:00,91.88,91.93,91.84,91.93,3600.0,72.2736,72.3129,72.2421,72.3129,3600.0
2013-07-24 14:45:00,91.92,92.0,91.91,92.0,8200.0,72.305,72.368,72.2972,72.368,8200.0
2013-07-24 14:50:00,92.03,92.09,92.02,92.03,13400.0,72.3916,72.4388,72.3837,72.3916,13400.0
2013-07-24 14:55:00,92.03,92.08,92.02,92.05,16300.0,72.3916,72.4309,72.3837,72.4073,16300.0
2013-07-24 15:00:00,92.06,92.06,91.94,91.99,4100.0,72.4152,72.4152,72.3208,72.3601,4100.0
2013-07-24 15:05:00,91.99,91.99,91.85,91.98,5600.0,72.3601,72.3601,72.25,72.3522,5600.0
2013-07-24 15:10:00,91.98,92.03,91.89,91.96,6400.0,72.3522,72.3916,72.2814,72.3365,6400.0
2013-07-24 15:15:00,91.96,91.96,91.88,91.88,4700.0,72.3365,72.3365,72.2736,72.2736,4700.0
2013-07-24 15:20:00,91.87,92.04,91.85,91.94,8200.0,72.2657,72.3994,72.25,72.3208,8200.0
2013-07-24 15:25:00,91.95,91.96,91.92,91.93,5700.0,72.3286,72.3365,72.305,72.3129,5700.0
2013-07-24 15:30:00,91.93,91.95,91.88,91.92,8800.0,72.3129,72.3286,72.2736,72.305,8800.0
2013-07-24 15:35:00,91.95,92.06,91.94,91.98,11500.0,72.3286,72.4152,72.3208,72.3522,11500.0
2013-07-24 15:40:00,91.98,92.13,91.97,92.07,25300.0,72.3522,72.4702,72.3444,72.423,25300.0
2013-07-24 15:45:00,92.08,92.13,92.0,92.0,23500.0,72.4309,72.4702,72.368,72.368,23500.0
2013-07-24 15:50:00,92.01,92.05,91.92,91.95,17400.0,72.3758,72.4073,72.305,72.3286,17400.0
2013-07-24 15:55:00,91.94,92.08,91.93,92.02,24700.0,72.3208,72.4309,72.3129,72.3837,24700.0
2013-07-25 09:30:00,91.54,91.59,90.63,91.1,28600.0,72.0061,72.0455,71.2903,71.66,28600.0
2013-07-25 09:35:00,91.09,91.1,90.95,91.01,17800.0,71.6521,71.66,71.542,71.5892,17800.0
2013-07-25 09:40:00,91.05,91.24,90.93,91.24,11600.0,71.6207,71.7701,71.5263,71.7701,11600.0
2013-07-25 09:45:00,91.36,91.45,91.36,91.39,4900.0,71.8645,71.9353,71.8645,71.8881,4900.0
2013-07-25 09:50:00,91.42,91.48,91.2,91.27,14100.0,71.9117,71.9589,71.7387,71.7937,14100.0
2013-07-25 09:55:00,91.26,91.31,91.2,91.2,3200.0,71.7859,71.8252,71.7387,71.7387,3200.0
2013-07-25 10:00:00,91.22,91.41,91.22,91.4,2500.0,71.7544,71.9039,71.7544,71.896,2500.0
2013-07-25 10:05:00,91.38,91.51,91.38,91.43,2600.0,71.8803,71.9825,71.8803,71.9196,2600.0
2013-07-25 10:10:00,91.47,91.48,91.36,91.43,4600.0,71.9511,71.9589,71.8645,71.9196,4600.0
2013-07-25 10:15:00,91.43,91.43,91.26,91.31,6900.0,71.9196,71.9196,71.7859,71.8252,6900.0
2013-07-25 10:20:00,91.31,91.32,91.25,91.27,3700.0,71.8252,71.8331,71.778,71.7937,3700.0
2013-07-25 10:25:00,91.3,91.31,91.29,91.29,1400.0,71.8173,71.8252,71.8095,71.8095,1400.0
2013-07-25 10:30:00,91.31,91.35,91.26,91.32,21800.0,71.8252,71.8567,71.7859,71.8331,21800.0
2013-07-25 10:35:00,91.26,91.31,91.2,91.27,9200.0,71.7859,71.8252,71.7387,71.7937,9200.0
2013-07-25 10:40:00,91.25,91.38,91.21,91.38,2100.0,71.778,71.8803,71.7465,71.8803,2100.0
2013-07-25 10:45:00,91.39,91.55,91.39,91.5,11900.0,71.8881,72.014,71.8881,71.9747,11900.0
2013-07-25 10:50:00,91.5,91.53,91.44,91.44,6200.0,71.9747,71.9983,71.9275,71.9275,6200.0
2013-07-25 10:55:00,91.46,91.47,91.44,91.45,3800.0,71.9432,71.9511,71.9275,71.9353,3800.0
2013-07-25 11:00:00,91.46,91.47,91.38,91.46,5100.0,71.9432,71.9511,71.8803,71.9432,5100.0
2013-07-25 11:05:00,91.47,91.47,91.41,91.42,2900.0,71.9511,71.9511,71.9039,71.9117,2900.0
2013-07-25 11:10:00,91.44,91.46,91.43,91.45,1700.0,71.9275,71.9432,71.9196,71.9353,1700.0
2013-07-25 11:15:00,91.45,91.45,91.41,91.42,6900.0,71.9353,71.9353,71.9039,71.9117,6900.0
2013-07-25 11:20:00,91.42,91.42,91.36,91.38,3200.0,71.9117,71.9117,71.8645,71.8803,3200.0
2013-07-25 11:25:00,91.36,91.36,91.31,91.34,4200.0,71.8645,71.8645,71.8252,71.8488,4200.0
2013-07-25 11:30:00,91.38,91.4,91.29,91.3,4500.0,71.8803,71.896,71.8095,71.8173,4500.0
2013-07-25 11:35:00,91.32,91.37,91.31,91.31,14500.0,71.8331,71.8724,71.8252,71.8252,14500.0
2013-07-25 11:40:00,91.32,91.48,91.32,91.43,1300.0,71.8331,71.9589,71.8331,71.9196,1300.0
2013-07-25 11:45:00,91.44,91.48,91.42,91.44,1800.0,71.9275,71.9589,71.9117,71.9275,1800.0
2013-07-25 11:50:00,91.45,91.47,91.41,91.44,12600.0,71.9353,71.9511,71.9039,71.9275,12600.0
2013-07-25 11:55:00,91.44,91.44,91.38,91.38,4900.0,71.9275,71.9275,71.8803,71.8803,4900.0
2013-07-25 12:00:00,91.4,91.4,91.29,91.31,4300.0,71.896,71.896,71.8095,71.8252,4300.0
2013-07-25 12:05:00,91.3,91.32,91.26,91.28,1700.0,71.8173,71.8331,71.7859,71.8016,1700.0
2013-07-25 12:10:00,91.27,91.41,91.27,91.39,2600.0,71.7937,71.9039,71.7937,71.8881,2600.0
2013-07-25 12:15:00,91.38,91.46,91.38,91.44,8200.0,71.8803,71.9432,71.8803,71.9275,8200.0
2013-07-25 12:20:00,91.43,91.59,91.42,91.56,6900.0,71.9196,72.0455,71.9117,72.0219,6900.0
2013-07-25 12:25:00,91.6,91.7,91.59,91.63,7200.0,72.0533,72.132,72.0455,72.0769,7200.0
2013-07-25 12:30:00,91.59,91.65,91.5,91.5,7300.0,72.0455,72.0926,71.9747,71.9747,7300.0
2013-07-25 12:35:00,91.52,91.54,91.5,91.52,6900.0,71.9904,72.0061,71.9747,71.9904,6900.0
2013-07-25 12:40:00,91.51,91.55,91.48,91.55,4500.0,71.9825,72.014,71.9589,72.014,4500.0
2013-07-25 12:45:00,91.57,91.69,91.57,91.66,2300.0,72.0297,72.1241,72.0297,72.1005,2300.0
2013-07-25 12:50:00,91.7,91.7,91.58,91.61,5700.0,72.132,72.132,72.0376,72.0612,5700.0
2013-07-25 12:55:00,91.62,91.62,91.58,91.6,7800.0,72.0691,72.0691,72.0376,72.0533,7800.0
2013-07-25 13:00:00,91.61,91.63,91.56,91.58,3800.0,72.0612,72.0769,72.0219,72.0376,3800.0
2013-07-25 13:05:00,91.59,91.59,91.55,91.55,1900.0,72.0455,72.0455,72.014,72.014,1900.0
2013-07-25 13:10:00,91.54,91.54,91.45,91.45,4300.0,72.0061,72.0061,71.9353,71.9353,4300.0
2013-07-25 13:15:00,91.44,91.46,91.41,91.42,3900.0,71.9275,71.9432,71.9039,71.9117,3900.0
2013-07-25 13:20:00,91.44,91.45,91.36,91.43,6800.0,71.9275,71.9353,71.8645,71.9196,6800.0
2013-07-25 13:25:00,91.47,91.54,91.43,91.52,1200.0,71.9511,72.0061,71.9196,71.9904,1200.0
2013-07-25 13:30:00,91.56,91.61,91.55,91.61,900.0,72.0219,72.0612,72.014,72.0612,900.0
2013-07-25 13:35:00,91.61,91.61,91.53,91.57,2700.0,72.0612,72.0612,71.9983,72.0297,2700.0
2013-07-25 13:40:00,91.59,91.62,91.56,91.56,1700.0,72.0455,72.0691,72.0219,72.0219,1700.0
2013-07-25 13:45:00,91.57,91.62,91.56,91.62,2200.0,72.0297,72.0691,72.0219,72.0691,2200.0
2013-07-25 13:50:00,91.62,91.62,91.56,91.57,4700.0,72.0691,72.0691,72.0219,72.0297,4700.0
2013-07-25 13:55:00,91.58,91.61,91.58,91.61,1600.0,72.0376,72.0612,72.0376,72.0612,1600.0
2013-07-25 14:00:00,91.61,91.64,91.55,91.62,7500.0,72.0612,72.0848,72.014,72.0691,7500.0
2013-07-25 14:05:00,91.61,91.65,91.59,91.61,3500.0,72.0612,72.0926,72.0455,72.0612,3500.0
2013-07-25 14:10:00,91.6,91.62,91.55,91.58,5500.0,72.0533,72.0691,72.014,72.0376,5500.0
2013-07-25 14:15:00,91.57,91.63,91.56,91.56,4100.0,72.0297,72.0769,72.0219,72.0219,4100.0
2013-07-25 14:20:00,91.56,91.56,91.47,91.47,4600.0,72.0219,72.0219,71.9511,71.9511,4600.0
2013-07-25 14:25:00,91.48,91.48,91.41,91.42,5500.0,71.9589,71.9589,71.9039,71.9117,5500.0
2013-07-25 14:30:00,91.43,91.48,91.41,91.45,3700.0,71.9196,71.9589,71.9039,71.9353,3700.0
2013-07-25 14:35:00,91.45,91.46,91.39,91.41,10800.0,71.9353,71.9432,71.8881,71.9039,10800.0
2013-07-25 14:40:00,91.41,91.42,91.35,91.39,19400.0,71.9039,71.9117,71.8567,71.8881,19400.0
2013-07-25 14:45:00,91.39,91.41,91.35,91.38,3000.0,71.8881,71.9039,71.8567,71.8803,3000.0
2013-07-25 14:50:00,91.39,91.48,91.35,91.4,15000.0,71.8881,71.9589,71.8567,71.896,15000.0
2013-07-25 14:55:00,91.41,91.41,91.33,91.34,4100.0,71.9039,71.9039,71.8409,71.8488,4100.0
2013-07-25 15:00:00,91.34,91.35,91.32,91.34,3700.0,71.8488,71.8567,71.8331,71.8488,3700.0
2013-07-25 15:05:00,91.34,91.38,91.27,91.33,16100.0,71.8488,71.8803,71.7937,71.8409,16100.0
2013-07-25 15:10:00,91.33,91.39,91.26,91.35,11100.0,71.8409,71.8881,71.7859,71.8567,11100.0
2013-07-25 15:15:00,91.36,91.37,91.27,91.31,10900.0,71.8645,71.8724,71.7937,71.8252,10900.0
2013-07-25 15:20:00,91.31,91.35,91.29,91.33,11600.0,71.8252,71.8567,71.8095,71.8409,11600.0
2013-07-25 15:25:00,91.33,91.43,91.33,91.42,15600.0,71.8409,71.9196,71.8409,71.9117,15600.0
2013-07-25 15:30:00,91.42,91.59,91.42,91.46,9300.0,71.9117,72.0455,71.9117,71.9432,9300.0
2013-07-25 15:35:00,91.46,91.55,91.45,91.5,15300.0,71.9432,72.014,71.9353,71.9747,15300.0
2013-07-25 15:40:00,91.51,91.52,91.43,91.47,14500.0,71.9825,71.9904,71.9196,71.9511,14500.0
2013-07-25 15:45:00,91.46,91.46,91.4,91.45,15000.0,71.9432,71.9432,71.896,71.9353,15000.0
2013-07-25 15:50:00,91.45,91.49,91.43,91.47,24700.0,71.9353,71.9668,71.9196,71.9511,24700.0
2013-07-25 15:55:00,91.47,91.49,91.38,91.4,76100.0,71.9511,71.9668,71.8803,71.896,76100.0
2013-07-26 09:30:00,91.0,91.23,90.32,91.0,34600.0,71.5814,71.7623,71.0465,71.5814,34600.0
2013-07-26 09:35:00,91.03,91.07,90.93,90.97,24500.0,71.605,71.6364,71.5263,71.5578,24500.0
2013-07-26 09:40:00,91.01,91.05,90.91,90.91,17700.0,71.5892,71.6207,71.5106,71.5106,17700.0
2013-07-26 09:45:00,90.88,91.01,90.83,90.9,8600.0,71.487,71.5892,71.4476,71.5027,8600.0
2013-07-26 09:50:00,90.87,90.93,90.85,90.87,10300.0,71.4791,71.5263,71.4634,71.4791,10300.0
2013-07-26 09:55:00,90.86,91.14,90.86,91.14,25700.0,71.4712,71.6915,71.4712,71.6915,25700.0
2013-07-26 10:00:00,91.14,91.19,91.09,91.12,15400.0,71.6915,71.7308,71.6521,71.6757,15400.0
2013-07-26 10:05:00,91.13,91.2,91.12,91.2,18000.0,71.6836,71.7387,71.6757,71.7387,18000.0
2013-07-26 10:10:00,91.23,91.33,91.16,91.29,11000.0,71.7623,71.8409,71.7072,71.8095,11000.0
2013-07-26 10:15:00,91.29,91.39,91.25,91.36,14800.0,71.8095,71.8881,71.778,71.8645,14800.0
2013-07-26 10:20:00,91.39,91.44,91.33,91.36,5100.0,71.8881,71.9275,71.8409,71.8645,5100.0
2013-07-26 10:25:00,91.35,91.45,91.26,91.26,11500.0,71.8567,71.9353,71.7859,71.7859,11500.0
2013-07-26 10:30:00,91.31,91.31,91.22,91.29,12000.0,71.8252,71.8252,71.7544,71.8095,12000.0
2013-07-26 10:35:00,91.31,91.32,91.25,91.3,8500.0,71.8252,71.8331,71.778,71.8173,8500.0
2013-07-26 10:40:00,91.28,91.38,91.27,91.36,20400.0,71.8016,71.8803,71.7937,71.8645,20400.0
2013-07-26 10:45:00,91.37,91.38,91.15,91.15,26200.0,71.8724,71.8803,71.6993,71.6993,26200.0
2013-07-26 10:50:00,91.19,91.21,91.01,91.01,7500.0,71.7308,71.7465,71.5892,71.5892,7500.0
2013-07-26 10:55:00,91.0,91.0,90.88,90.99,11100.0,71.5814,71.5814,71.487,71.5735,11100.0
2013-07-26 11:00:00,90.99,91.01,90.91,90.93,10200.0,71.5735,71.5892,71.5106,71.5263,10200.0
2013-07-26 11:05:00,90.96,90.99,90.93,90.96,2500.0,71.5499,71.5735,71.5263,71.5499,2500.0
2013-07-26 11:10:00,90.96,91.01,90.86,90.96,9500.0,71.5499,71.5892,71.4712,71.5499,9500.0
2013-07-26 11:15:00,91.0,91.0,90.94,90.97,5700.0,71.5814,71.5814,71.5342,71.5578,5700.0
2013-07-26 11:20:00,90.97,91.05,90.9,90.9,5700.0,71.5578,71.6207,71.5027,71.5027,5700.0
2013-07-26 11:25:00,90.88,90.92,90.84,90.85,12100.0,71.487,71.5184,71.4555,71.4634,12100.0
2013-07-26 11:30:00,90.86,90.87,90.79,90.81,12400.0,71.4712,71.4791,71.4162,71.4319,12400.0
2013-07-26 11:35:00,90.81,90.84,90.75,90.8,6600.0,71.4319,71.4555,71.3847,71.424,6600.0
2013-07-26 11:40:00,90.79,90.81,90.77,90.81,4800.0,71.4162,71.4319,71.4004,71.4319,4800.0
2013-07-26 11:45:00,90.8,90.9,90.8,90.9,6100.0,71.424,71.5027,71.424,71.5027,6100.0
2013-07-26 11:50:00,90.9,90.91,90.83,90.83,2200.0,71.5027,71.5106,71.4476,71.4476,2200.0
2013-07-26 11:55:00,90.85,90.85,90.76,90.76,4800.0,71.4634,71.4634,71.3926,71.3926,4800.0
2013-07-26 12:00:00,90.81,90.81,90.76,90.78,3000.0,71.4319,71.4319,71.3926,71.4083,3000.0
2013-07-26 12:05:00,90.81,90.87,90.8,90.81,5000.0,71.4319,71.4791,71.424,71.4319,5000.0
2013-07-26 12:10:00,90.82,90.88,90.81,90.83,3400.0,71.4398,71.487,71.4319,71.4476,3400.0
2013-07-26 12:15:00,90.88,90.88,90.8,90.8,3100.0,71.487,71.487,71.424,71.424,3100.0
2013-07-26 12:20:00,90.81,90.84,90.8,90.81,6000.0,71.4319,71.4555,71.424,71.4319,6000.0
2013-07-26 12:25:00,90.81,90.83,90.8,90.81,7000.0,71.4319,71.4476,71.424,71.4319,7000.0
2013-07-26 12:30:00,90.81,90.81,90.74,90.76,14300.0,71.4319,71.4319,71.3768,71.3926,14300.0
2013-07-26 12:35:00,90.77,90.77,90.73,90.76,11500.0,71.4004,71.4004,71.369,71.3926,11500.0
2013-07-26 12:40:00,90.75,90.75,90.7,90.71,4000.0,71.3847,71.3847,71.3454,71.3532,4000.0
2013-07-26 12:45:00,90.75,90.75,90.69,90.71,3200.0,71.3847,71.3847,71.3375,71.3532,3200.0
2013-07-26 12:50:00,90.71,90.76,90.69,90.71,5200.0,71.3532,71.3926,71.3375,71.3532,5200.0
2013-07-26 12:55:00,90.73,90.73,90.65,90.65,7000.0,71.369,71.369,71.306,71.306,7000.0
2013-07-26 13:00:00,90.67,90.71,90.66,90.7,2700.0,71.3218,71.3532,71.3139,71.3454,2700.0
2013-07-26 13:05:00,90.75,90.76,90.72,90.73,2700.0,71.3847,71.3926,71.3611,71.369,2700.0
2013-07-26 13:10:00,90.75,90.75,90.65,90.68,4200.0,71.3847,71.3847,71.306,71.3296,4200.0
2013-07-26 13:15:00,90.68,90.69,90.65,90.65,6700.0,71.3296,71.3375,71.306,71.306,6700.0
2013-07-26 13:20:00,90.65,90.68,90.65,90.66,17900.0,71.306,71.3296,71.306,71.3139,17900.0
2013-07-26 13:25:00,90.66,90.73,90.65,90.72,7900.0,71.3139,71.369,71.306,71.3611,7900.0
2013-07-26 13:30:00,90.74,90.75,90.71,90.74,7500.0,71.3768,71.3847,71.3532,71.3768,7500.0
2013-07-26 13:35:00,90.74,90.74,90.72,90.72,2100.0,71.3768,71.3768,71.3611,71.3611,2100.0
2013-07-26 13:40:00,90.73,90.76,90.7,90.73,9700.0,71.369,71.3926,71.3454,71.369,9700.0
2013-07-26 13:45:00,90.72,90.76,90.69,90.75,8500.0,71.3611,71.3926,71.3375,71.3847,8500.0
2013-07-26 13:50:00,90.75,90.78,90.73,90.77,7400.0,71.3847,71.4083,71.369,71.4004,7400.0
2013-07-26 13:55:00,90.77,90.78,90.74,90.74,4800.0,71.4004,71.4083,71.3768,71.3768,4800.0
2013-07-26 14:00:00,90.74,90.75,90.65,90.68,3700.0,71.3768,71.3847,71.306,71.3296,3700.0
2013-07-26 14:05:00,90.66,90.7,90.62,90.7,15600.0,71.3139,71.3454,71.2824,71.3454,15600.0
2013-07-26 14:10:00,90.7,90.72,90.66,90.66,8600.0,71.3454,71.3611,71.3139,71.3139,8600.0
2013-07-26 14:15:00,90.66,90.67,90.51,90.51,6700.0,71.3139,71.3218,71.1959,71.1959,6700.0
2013-07-26 14:20:00,90.52,90.53,90.43,90.47,29800.0,71.2038,71.2116,71.133,71.1645,29800.0
2013-07-26 14:25:00,90.48,90.48,90.32,90.36,15100.0,71.1723,71.1723,71.0465,71.0779,15100.0
2013-07-26 14:30:00,90.36,90.37,90.24,90.29,23300.0,71.0779,71.0858,70.9835,71.0229,23300.0
2013-07-26 14:35:00,90.28,90.37,90.26,90.36,18300.0,71.015,71.0858,70.9993,71.0779,18300.0
2013-07-26 14:40:00,90.38,90.58,90.38,90.58,5900.0,71.0937,71.251,71.0937,71.251,5900.0
2013-07-26 14:45:00,90.57,90.57,90.48,90.5,11500.0,71.2431,71.2431,71.1723,71.1881,11500.0
2013-07-26 14:50:00,90.51,90.67,90.51,90.61,7700.0,71.1959,71.3218,71.1959,71.2746,7700.0
2013-07-26 14:55:00,90.63,90.68,90.62,90.64,5100.0,71.2903,71.3296,71.2824,71.2982,5100.0
2013-07-26 15:00:00,90.63,90.64,90.53,90.55,8200.0,71.2903,71.2982,71.2116,71.2274,8200.0
2013-07-26 15:05:00,90.54,90.61,90.53,90.6,9100.0,71.2195,71.2746,71.2116,71.2667,9100.0
2013-07-26 15:10:00,90.63,90.63,90.55,90.56,8800.0,71.2903,71.2903,71.2274,71.2352,8800.0
2013-07-26 15:15:00,90.56,90.61,90.55,90.57,8500.0,71.2352,71.2746,71.2274,71.2431,8500.0
2013-07-26 15:20:00,90.57,90.64,90.57,90.62,9500.0,71.2431,71.2982,71.2431,71.2824,9500.0
2013-07-26 15:25:00,90.62,90.63,90.55,90.56,15200.0,71.2824,71.2903,71.2274,71.2352,15200.0
2013-07-26 15:30:00,90.56,90.6,90.52,90.54,18300.0,71.2352,71.2667,71.2038,71.2195,18300.0
2013-07-26 15:35:00,90.55,90.62,90.55,90.61,12600.0,71.2274,71.2824,71.2274,71.2746,12600.0
2013-07-26 15:40:00,90.62,90.67,90.57,90.59,21600.0,71.2824,71.3218,71.2431,71.2588,21600.0
2013-07-26 15:45:00,90.59,90.75,90.59,90.75,24100.0,71.2588,71.3847,71.2588,71.3847,24100.0
2013-07-26 15:50:00,90.76,90.79,90.69,90.76,30400.0,71.3926,71.4162,71.3375,71.3926,30400.0
2013-07-26 15:55:00,90.76,90.87,90.72,90.78,57700.0,71.3926,71.4791,71.3611,71.4083,57700.0
2013-07-29 09:30:00,90.4,91.26,90.15,91.13,36100.0,71.1094,71.7859,70.9127,71.6836,36100.0
2013-07-29 09:35:00,91.16,91.2,90.94,91.06,13800.0,71.7072,71.7387,71.5342,71.6286,13800.0
2013-07-29 09:40:00,91.13,91.6,91.05,91.54,12200.0,71.6836,72.0533,71.6207,72.0061,12200.0
2013-07-29 09:45:00,91.54,91.72,91.49,91.69,21300.0,72.0061,72.1477,71.9668,72.1241,21300.0
2013-07-29 09:50:00,91.69,91.7,91.56,91.6,7500.0,72.1241,72.132,72.0219,72.0533,7500.0
2013-07-29 09:55:00,91.6,91.65,91.27,91.31,13900.0,72.0533,72.0926,71.7937,71.8252,13900.0
2013-07-29 10:00:00,91.29,91.51,91.26,91.34,22600.0,71.8095,71.9825,71.7859,71.8488,22600.0
2013-07-29 10:05:00,91.37,91.48,91.29,91.36,17100.0,71.8724,71.9589,71.8095,71.8645,17100.0
2013-07-29 10:10:00,91.28,91.4,91.28,91.28,14400.0,71.8016,71.896,71.8016,71.8016,14400.0
2013-07-29 10:15:00,91.35,91.35,91.1,91.14,8400.0,71.8567,71.8567,71.66,71.6915,8400.0
2013-07-29 10:20:00,91.09,91.14,91.05,91.08,16100.0,71.6521,71.6915,71.6207,71.6443,16100.0
2013-07-29 10:25:00,91.09,91.1,90.99,91.07,11600.0,71.6521,71.66,71.5735,71.6364,11600.0
2013-07-29 10:30:00,91.08,91.08,90.96,90.98,6000.0,71.6443,71.6443,71.5499,71.5656,6000.0
2013-07-29 10:35:00,91.0,91.24,90.96,91.23,8200.0,71.5814,71.7701,71.5499,71.7623,8200.0
2013-07-29 10:40:00,91.23,91.28,91.19,91.25,5700.0,71.7623,71.8016,71.7308,71.778,5700.0
2013-07-29 10:45:00,91.24,91.42,91.22,91.42,2500.0,71.7701,71.9117,71.7544,71.9117,2500.0
2013-07-29 10:50:00,91.4,91.48,91.4,91.42,6000.0,71.896,71.9589,71.896,71.9117,6000.0
2013-07-29 10:55:00,91.44,91.47,91.41,91.41,2800.0,71.9275,71.9511,71.9039,71.9039,2800.0
2013-07-29 11:00:00,91.43,91.45,91.36,91.36,3000.0,71.9196,71.9353,71.8645,71.8645,3000.0
2013-07-29 11:05:00,91.35,91.35,91.16,91.23,6700.0,71.8567,71.8567,71.7072,71.7623,6700.0
2013-07-29 11:10:00,91.22,91.22,91.03,91.04,19200.0,71.7544,71.7544,71.605,71.6128,19200.0
2013-07-29 11:15:00,91.02,91.04,90.94,90.94,3200.0,71.5971,71.6128,71.5342,71.5342,3200.0
2013-07-29 11:20:00,90.94,90.97,90.92,90.92,2700.0,71.5342,71.5578,71.5184,71.5184,2700.0
2013-07-29 11:25:00,90.92,90.92,90.7,90.74,7900.0,71.5184,71.5184,71.3454,71.3768,7900.0
2013-07-29 11:30:00,90.74,90.81,90.7,90.75,26300.0,71.3768,71.4319,71.3454,71.3847,26300.0
2013-07-29 11:35:00,90.75,90.76,90.53,90.55,13800.0,71.3847,71.3926,71.2116,71.2274,13800.0
2013-07-29 11:40:00,90.55,90.64,90.55,90.62,3100.0,71.2274,71.2982,71.2274,71.2824,3100.0
2013-07-29 11:45:00,90.64,90.67,90.58,90.64,18900.0,71.2982,71.3218,71.251,71.2982,18900.0
2013-07-29 11:50:00,90.65,90.71,90.64,90.64,6600.0,71.306,71.3532,71.2982,71.2982,6600.0
2013-07-29 11:55:00,90.63,90.65,90.6,90.6,6900.0,71.2903,71.306,71.2667,71.2667,6900.0
2013-07-29 12:00:00,90.59,90.59,90.52,90.53,5500.0,71.2588,71.2588,71.2038,71.2116,5500.0
2013-07-29 12:05:00,90.53,90.54,90.51,90.52,5800.0,71.2116,71.2195,71.1959,71.2038,5800.0
2013-07-29 12:10:00,90.52,90.61,90.5,90.58,16600.0,71.2038,71.2746,71.1881,71.251,16600.0
2013-07-29 12:15:00,90.59,90.61,90.56,90.58,3400.0,71.2588,71.2746,71.2352,71.251,3400.0
2013-07-29 12:20:00,90.58,90.64,90.56,90.59,6000.0,71.251,71.2982,71.2352,71.2588,6000.0
2013-07-29 12:25:00,90.58,90.58,90.5,90.5,4200.0,71.251,71.251,71.1881,71.1881,4200.0
2013-07-29 12:30:00,90.5,90.53,90.5,90.5,2200.0,71.1881,71.2116,71.1881,71.1881,2200.0
2013-07-29 12:35:00,90.52,90.53,90.43,90.43,9600.0,71.2038,71.2116,71.133,71.133,9600.0
2013-07-29 12:40:00,90.43,90.44,90.42,90.43,3300.0,71.133,71.1409,71.1251,71.133,3300.0
2013-07-29 12:45:00,90.46,90.55,90.43,90.52,4800.0,71.1566,71.2274,71.133,71.2038,4800.0
2013-07-29 12:50:00,90.52,90.59,90.51,90.54,12400.0,71.2038,71.2588,71.1959,71.2195,12400.0
2013-07-29 12:55:00,90.54,90.59,90.53,90.59,3100.0,71.2195,71.2588,71.2116,71.2588,3100.0
2013-07-29 13:00:00,90.58,90.65,90.57,90.58,8200.0,71.251,71.306,71.2431,71.251,8200.0
2013-07-29 13:05:00,90.6,90.62,90.54,90.58,9800.0,71.2667,71.2824,71.2195,71.251,9800.0
2013-07-29 13:10:00,90.55,90.55,90.51,90.52,1900.0,71.2274,71.2274,71.1959,71.2038,1900.0
2013-07-29 13:15:00,90.5,90.54,90.48,90.5,4200.0,71.1881,71.2195,71.1723,71.1881,4200.0
2013-07-29 13:20:00,90.52,90.53,90.47,90.47,6300.0,71.2038,71.2116,71.1645,71.1645,6300.0
2013-07-29 13:25:00,90.48,90.49,90.43,90.45,1600.0,71.1723,71.1802,71.133,71.1487,1600.0
2013-07-29 13:30:00,90.45,90.5,90.42,90.48,4000.0,71.1487,71.1881,71.1251,71.1723,4000.0
2013-07-29 13:35:00,90.46,90.46,90.3,90.33,3300.0,71.1566,71.1566,71.0307,71.0543,3300.0
2013-07-29 13:40:00,90.34,90.35,90.27,90.27,2000.0,71.0622,71.0701,71.0071,71.0071,2000.0
2013-07-29 13:45:00,90.3,90.34,90.26,90.34,2500.0,71.0307,71.0622,70.9993,71.0622,2500.0
2013-07-29 13:50:00,90.32,90.34,90.31,90.33,11900.0,71.0465,71.0622,71.0386,71.0543,11900.0
2013-07-29 13:55:00,90.32,90.33,90.27,90.28,5600.0,71.0465,71.0543,71.0071,71.015,5600.0
2013-07-29 14:00:00,90.29,90.45,90.29,90.44,6900.0,71.0229,71.1487,71.0229,71.1409,6900.0
2013-07-29 14:05:00,90.42,90.44,90.38,90.39,6200.0,71.1251,71.1409,71.0937,71.1015,6200.0
2013-07-29 14:10:00,90.4,90.45,90.38,90.41,5100.0,71.1094,71.1487,71.0937,71.1173,5100.0
2013-07-29 14:15:00,90.41,90.45,90.39,90.41,19300.0,71.1173,71.1487,71.1015,71.1173,19300.0
2013-07-29 14:20:00,90.4,90.42,90.36,90.37,10000.0,71.1094,71.1251,71.0779,71.0858,10000.0
2013-07-29 14:25:00,90.38,90.45,90.36,90.42,6900.0,71.0937,71.1487,71.0779,71.1251,6900.0
2013-07-29 14:30:00,90.42,90.5,90.39,90.47,14500.0,71.1251,71.1881,71.1015,71.1645,14500.0
2013-07-29 14:35:00,90.48,90.54,90.48,90.5,4200.0,71.1723,71.2195,71.1723,71.1881,4200.0
2013-07-29 14:40:00,90.51,90.54,90.48,90.48,5300.0,71.1959,71.2195,71.1723,71.1723,5300.0
2013-07-29 14:45:00,90.49,90.49,90.41,90.42,5400.0,71.1802,71.1802,71.1173,71.1251,5400.0
2013-07-29 14:50:00,90.44,90.52,90.44,90.5,4000.0,71.1409,71.2038,71.1409,71.1881,4000.0
2013-07-29 14:55:00,90.51,90.51,90.44,90.47,2800.0,71.1959,71.1959,71.1409,71.1645,2800.0
2013-07-29 15:00:00,90.45,90.52,90.45,90.46,12000.0,71.1487,71.2038,71.1487,71.1566,12000.0
2013-07-29 15:05:00,90.45,90.46,90.44,90.44,5000.0,71.1487,71.1566,71.1409,71.1409,5000.0
2013-07-29 15:10:00,90.43,90.44,90.38,90.43,6200.0,71.133,71.1409,71.0937,71.133,6200.0
2013-07-29 15:15:00,90.44,90.48,90.4,90.41,5900.0,71.1409,71.1723,71.1094,71.1173,5900.0
2013-07-29 15:20:00,90.42,90.49,90.4,90.47,11500.0,71.1251,71.1802,71.1094,71.1645,11500.0
2013-07-29 15:25:00,90.5,90.5,90.47,90.5,13900.0,71.1881,71.1881,71.1645,71.1881,13900.0
2013-07-29 15:30:00,90.5,90.59,90.49,90.54,17600.0,71.1881,71.2588,71.1802,71.2195,17600.0
2013-07-29 15:35:00,90.55,90.65,90.54,90.62,16900.0,71.2274,71.306,71.2195,71.2824,16900.0
2013-07-29 15:40:00,90.62,90.62,90.55,90.57,18600.0,71.2824,71.2824,71.2274,71.2431,18600.0
2013-07-29 15:45:00,90.56,90.74,90.56,90.68,29500.0,71.2352,71.3768,71.2352,71.3296,29500.0
2013-07-29 15:50:00,90.68,90.68,90.5,90.5,30300.0,71.3296,71.3296,71.1881,71.1881,30300.0
2013-07-29 15:55:00,90.51,90.56,90.46,90.55,41800.0,71.1959,71.2352,71.1566,71.2274,41800.0
2013-07-30 09:30:00,93.24,94.14,92.5,93.17,103200.0,73.3434,74.0513,72.7613,73.2883,103200.0
2013-07-30 09:35:00,93.03,93.71,92.95,92.95,83100.0,73.1782,73.7131,73.1152,73.1152,83100.0
2013-07-30 09:40:00,93.0,93.51,92.94,93.05,40500.0,73.1546,73.5557,73.1074,73.1939,40500.0
2013-07-30 09:45:00,93.03,93.7,92.98,93.46,29100.0,73.1782,73.7052,73.1388,73.5164,29100.0
2013-07-30 09:50:00,93.45,94.65,93.17,94.26,132600.0,73.5085,74.4525,73.2883,74.1457,132600.0
2013-07-30 09:55:00,94.24,94.52,94.24,94.34,52500.0,74.13,74.3502,74.13,74.2086,52500.0
2013-07-30 10:00:00,94.4,94.84,94.28,94.67,141000.0,74.2558,74.6019,74.1614,74.4682,141000.0
2013-07-30 10:05:00,94.56,94.86,93.72,94.13,65300.0,74.3817,74.6177,73.7209,74.0434,65300.0
2013-07-30 10:10:00,94.1,96.0,94.1,95.87,44600.0,74.0198,75.5144,74.0198,75.4121,44600.0
2013-07-30 10:15:00,95.86,96.02,95.61,95.61,54500.0,75.4043,75.5301,75.2076,75.2076,54500.0
2013-07-30 10:20:00,95.59,95.74,95.5,95.55,16800.0,75.1919,75.3099,75.1211,75.1604,16800.0
2013-07-30 10:25:00,95.54,95.71,95.54,95.59,45400.0,75.1526,75.2863,75.1526,75.1919,45400.0
2013-07-30 10:30:00,95.63,95.73,95.54,95.62,21100.0,75.2234,75.302,75.1526,75.2155,21100.0
2013-07-30 10:35:00,95.6,95.73,95.55,95.56,55900.0,75.1998,75.302,75.1604,75.1683,55900.0
2013-07-30 10:40:00,95.61,95.86,95.57,95.85,21000.0,75.2076,75.4043,75.1762,75.3964,21000.0
2013-07-30 10:45:00,95.83,96.01,95.8,96.01,18600.0,75.3807,75.5223,75.3571,75.5223,18600.0
2013-07-30 10:50:00,95.98,96.16,95.95,96.0,17400.0,75.4987,75.6403,75.4751,75.5144,17400.0
2013-07-30 10:55:00,96.02,96.05,95.91,96.0,20800.0,75.5301,75.5537,75.4436,75.5144,20800.0
2013-07-30 11:00:00,95.98,95.99,95.7,95.85,25000.0,75.4987,75.5065,75.2784,75.3964,25000.0
2013-07-30 11:05:00,95.88,95.92,95.7,95.76,14700.0,75.42,75.4515,75.2784,75.3256,14700.0
2013-07-30 11:10:00,95.79,95.8,95.69,95.75,12700.0,75.3492,75.3571,75.2705,75.3177,12700.0
2013-07-30 11:15:00,95.75,95.95,95.73,95.84,31000.0,75.3177,75.4751,75.302,75.3885,31000.0
2013-07-30 11:20:00,95.86,95.98,95.79,95.88,23800.0,75.4043,75.4987,75.3492,75.42,23800.0
2013-07-30 11:25:00,95.84,96.14,95.81,96.14,18000.0,75.3885,75.6245,75.3649,75.6245,18000.0
2013-07-30 11:30:00,96.1,96.14,96.03,96.08,30200.0,75.5931,75.6245,75.538,75.5773,30200.0
2013-07-30 11:35:00,96.09,96.11,96.06,96.06,12800.0,75.5852,75.6009,75.5616,75.5616,12800.0
2013-07-30 11:40:00,96.09,96.09,95.94,95.95,9700.0,75.5852,75.5852,75.4672,75.4751,9700.0
2013-07-30 11:45:00,95.98,96.04,95.9,95.93,13600.0,75.4987,75.5459,75.4357,75.4593,13600.0
2013-07-30 11:50:00,95.93,95.98,95.79,95.79,8700.0,75.4593,75.4987,75.3492,75.3492,8700.0
2013-07-30 11:55:00,95.76,95.83,95.51,95.77,11700.0,75.3256,75.3807,75.129,75.3335,11700.0
2013-07-30 12:00:00,95.78,95.8,95.14,95.63,27900.0,75.3413,75.3571,74.8379,75.2234,27900.0
2013-07-30 12:05:00,95.64,95.85,95.54,95.83,4800.0,75.2312,75.3964,75.1526,75.3807,4800.0
2013-07-30 12:10:00,95.83,95.86,95.76,95.77,9200.0,75.3807,75.4043,75.3256,75.3335,9200.0
2013-07-30 12:15:00,95.76,95.8,95.75,95.77,11900.0,75.3256,75.3571,75.3177,75.3335,11900.0
2013-07-30 12:20:00,95.78,95.82,95.67,95.67,12200.0,75.3413,75.3728,75.2548,75.2548,12200.0
2013-07-30 12:25:00,95.71,95.71,95.54,95.56,4200.0,75.2863,75.2863,75.1526,75.1683,4200.0
2013-07-30 12:30:00,95.59,95.65,95.57,95.57,8000.0,75.1919,75.2391,75.1762,75.1762,8000.0
2013-07-30 12:35:00,95.53,95.55,95.42,95.52,9300.0,75.1447,75.1604,75.0582,75.1368,9300.0
2013-07-30 12:40:00,95.52,95.52,95.44,95.45,8000.0,75.1368,75.1368,75.0739,75.0818,8000.0
2013-07-30 12:45:00,95.45,95.5,95.3,95.35,16600.0,75.0818,75.1211,74.9638,75.0031,16600.0
2013-07-30 12:50:00,95.34,95.46,95.3,95.41,9300.0,74.9952,75.0896,74.9638,75.0503,9300.0
2013-07-30 12:55:00,95.38,95.47,95.38,95.4,5500.0,75.0267,75.0975,75.0267,75.0424,5500.0
2013-07-30 13:00:00,95.41,95.42,95.3,95.31,10500.0,75.0503,75.0582,74.9638,74.9716,10500.0
2013-07-30 13:05:00,95.29,95.32,95.02,95.04,13300.0,74.9559,74.9795,74.7435,74.7593,13300.0
2013-07-30 13:10:00,95.04,95.38,95.0,95.31,15700.0,74.7593,75.0267,74.7278,74.9716,15700.0
2013-07-30 13:15:00,95.31,95.32,95.13,95.23,6100.0,74.9716,74.9795,74.83,74.9087,6100.0
2013-07-30 13:20:00,95.25,95.3,95.18,95.29,7800.0,74.9244,74.9638,74.8694,74.9559,7800.0
2013-07-30 13:25:00,95.27,95.27,94.95,94.96,38200.0,74.9402,74.9402,74.6885,74.6963,38200.0
2013-07-30 13:30:00,94.96,94.98,94.81,94.88,13700.0,74.6963,74.7121,74.5783,74.6334,13700.0
2013-07-30 13:35:00,94.89,95.0,94.86,94.97,10300.0,74.6413,74.7278,74.6177,74.7042,10300.0
2013-07-30 13:40:00,94.95,94.99,94.87,94.96,6900.0,74.6885,74.7199,74.6255,74.6963,6900.0
2013-07-30 13:45:00,94.94,94.94,94.71,94.83,8000.0,74.6806,74.6806,74.4997,74.5941,8000.0
2013-07-30 13:50:00,94.82,94.98,94.82,94.98,9900.0,74.5862,74.7121,74.5862,74.7121,9900.0
2013-07-30 13:55:00,94.96,95.0,94.78,94.78,17000.0,74.6963,74.7278,74.5547,74.5547,17000.0
2013-07-30 14:00:00,94.79,94.82,94.7,94.75,16000.0,74.5626,74.5862,74.4918,74.5311,16000.0
2013-07-30 14:05:00,94.73,94.74,94.6,94.73,9400.0,74.5154,74.5233,74.4131,74.5154,9400.0
2013-07-30 14:10:00,94.73,94.74,94.68,94.69,8800.0,74.5154,74.5233,74.4761,74.4839,8800.0
2013-07-30 14:15:00,94.7,94.88,94.7,94.72,49200.0,74.4918,74.6334,74.4918,74.5075,49200.0
2013-07-30 14:20:00,94.71,94.74,94.7,94.72,19300.0,74.4997,74.5233,74.4918,74.5075,19300.0
2013-07-30 14:25:00,94.71,94.87,94.7,94.8,22600.0,74.4997,74.6255,74.4918,74.5705,22600.0
2013-07-30 14:30:00,94.81,94.95,94.8,94.95,40300.0,74.5783,74.6885,74.5705,74.6885,40300.0
2013-07-30 14:35:00,94.94,94.95,94.85,94.88,20900.0,74.6806,74.6885,74.6098,74.6334,20900.0
2013-07-30 14:40:00,94.88,94.88,94.77,94.79,8900.0,74.6334,74.6334,74.5469,74.5626,8900.0
2013-07-30 14:45:00,94.8,95.13,94.78,95.08,28400.0,74.5705,74.83,74.5547,74.7907,28400.0
2013-07-30 14:50:00,95.11,95.65,95.11,95.45,15600.0,74.8143,75.2391,74.8143,75.0818,15600.0
2013-07-30 14:55:00,95.44,95.44,95.11,95.17,9000.0,75.0739,75.0739,74.8143,74.8615,9000.0
2013-07-30 15:00:00,95.17,95.25,95.11,95.25,8600.0,74.8615,74.9244,74.8143,74.9244,8600.0
2013-07-30 15:05:00,95.25,95.32,95.16,95.31,14700.0,74.9244,74.9795,74.8536,74.9716,14700.0
2013-07-30 15:10:00,95.31,95.63,95.29,95.61,14300.0,74.9716,75.2234,74.9559,75.2076,14300.0
2013-07-30 15:15:00,95.58,95.7,95.58,95.66,15800.0,75.184,75.2784,75.184,75.2469,15800.0
2013-07-30 15:20:00,95.63,95.73,95.63,95.68,7200.0,75.2234,75.302,75.2234,75.2627,7200.0
2013-07-30 15:25:00,95.69,95.85,95.69,95.84,18300.0,75.2705,75.3964,75.2705,75.3885,18300.0
2013-07-30 15:30:00,95.83,95.99,95.81,95.98,25600.0,75.3807,75.5065,75.3649,75.4987,25600.0
2013-07-30 15:35:00,95.99,96.05,95.93,95.95,30500.0,75.5065,75.5537,75.4593,75.4751,30500.0
2013-07-30 15:40:00,95.95,96.19,95.84,96.13,37300.0,75.4751,75.6639,75.3885,75.6167,37300.0
2013-07-30 15:45:00,96.15,96.34,96.05,96.06,64700.0,75.6324,75.7818,75.5537,75.5616,64700.0
2013-07-30 15:50:00,96.08,96.13,95.91,95.91,58300.0,75.5773,75.6167,75.4436,75.4436,58300.0
2013-07-30 15:55:00,95.91,95.97,95.57,95.6,100200.0,75.4436,75.4908,75.1762,75.1998,100200.0
2013-07-31 09:30:00,94.85,95.95,94.85,95.93,33800.0,74.6098,75.4751,74.6098,75.4593,33800.0
2013-07-31 09:35:00,95.93,96.58,95.85,96.49,22600.0,75.4593,75.9706,75.3964,75.8998,22600.0
2013-07-31 09:40:00,96.39,96.48,95.69,96.0,16800.0,75.8212,75.892,75.2705,75.5144,16800.0
2013-07-31 09:45:00,96.01,96.38,95.95,95.96,24400.0,75.5223,75.8133,75.4751,75.4829,24400.0
2013-07-31 09:50:00,96.01,96.05,95.8,95.94,10500.0,75.5223,75.5537,75.3571,75.4672,10500.0
2013-07-31 09:55:00,95.89,95.95,95.8,95.91,7500.0,75.4279,75.4751,75.3571,75.4436,7500.0
2013-07-31 10:00:00,95.82,95.96,95.58,95.63,16600.0,75.3728,75.4829,75.184,75.2234,16600.0
2013-07-31 10:05:00,95.61,95.68,95.51,95.57,6200.0,75.2076,75.2627,75.129,75.1762,6200.0
2013-07-31 10:10:00,95.58,95.78,95.54,95.69,12200.0,75.184,75.3413,75.1526,75.2705,12200.0
2013-07-31 10:15:00,95.69,95.94,95.66,95.82,32400.0,75.2705,75.4672,75.2469,75.3728,32400.0
2013-07-31 10:20:00,95.81,96.02,95.81,95.82,4800.0,75.3649,75.5301,75.3649,75.3728,4800.0
2013-07-31 10:25:00,95.82,96.05,95.82,96.01,6700.0,75.3728,75.5537,75.3728,75.5223,6700.0
2013-07-31 10:30:00,95.98,96.03,95.81,95.82,4500.0,75.4987,75.538,75.3649,75.3728,4500.0
2013-07-31 10:35:00,95.84,95.96,95.81,95.96,1100.0,75.3885,75.4829,75.3649,75.4829,1100.0
2013-07-31 10:40:00,96.0,96.05,95.97,95.98,5600.0,75.5144,75.5537,75.4908,75.4987,5600.0
2013-07-31 10:45:00,95.99,96.22,95.97,96.22,14600.0,75.5065,75.6874,75.4908,75.6874,14600.0
2013-07-31 10:50:00,96.25,96.31,96.24,96.24,4000.0,75.711,75.7582,75.7032,75.7032,4000.0
2013-07-31 10:55:00,96.23,96.23,96.07,96.07,5000.0,75.6953,75.6953,75.5695,75.5695,5000.0
2013-07-31 11:00:00,96.08,96.36,96.06,96.35,26500.0,75.5773,75.7976,75.5616,75.7897,26500.0
2013-07-31 11:05:00,96.37,96.37,96.23,96.25,4100.0,75.8054,75.8054,75.6953,75.711,4100.0
2013-07-31 11:10:00,96.27,96.27,96.08,96.1,4800.0,75.7268,75.7268,75.5773,75.5931,4800.0
2013-07-31 11:15:00,96.12,96.32,96.12,96.26,9600.0,75.6088,75.7661,75.6088,75.7189,9600.0
2013-07-31 11:20:00,96.24,96.3,96.21,96.26,4500.0,75.7032,75.7504,75.6796,75.7189,4500.0
2013-07-31 11:25:00,96.23,96.31,96.17,96.29,6000.0,75.6953,75.7582,75.6481,75.7425,6000.0
2013-07-31 11:30:00,96.27,96.3,96.16,96.17,6500.0,75.7268,75.7504,75.6403,75.6481,6500.0
2013-07-31 11:35:00,96.15,96.17,96.0,96.03,4100.0,75.6324,75.6481,75.5144,75.538,4100.0
2013-07-31 11:40:00,96.01,96.22,96.01,96.22,5300.0,75.5223,75.6874,75.5223,75.6874,5300.0
2013-07-31 11:45:00,96.2,96.43,96.17,96.24,46700.0,75.6717,75.8526,75.6481,75.7032,46700.0
2013-07-31 11:50:00,96.19,96.53,96.19,96.53,15800.0,75.6639,75.9313,75.6639,75.9313,15800.0
2013-07-31 11:55:00,96.52,96.66,96.52,96.57,5800.0,75.9234,76.0336,75.9234,75.9628,5800.0
2013-07-31 12:00:00,96.58,96.7,96.54,96.7,8500.0,75.9706,76.065,75.9392,76.065,8500.0
2013-07-31 12:05:00,96.7,96.72,96.6,96.6,3400.0,76.065,76.0808,75.9864,75.9864,3400.0
2013-07-31 12:10:00,96.6,96.65,96.57,96.64,2900.0,75.9864,76.0257,75.9628,76.0178,2900.0
2013-07-31 12:15:00,96.63,96.7,96.59,96.7,2800.0,76.01,76.065,75.9785,76.065,2800.0
2013-07-31 12:20:00,96.69,96.82,96.67,96.68,7300.0,76.0572,76.1594,76.0414,76.0493,7300.0
2013-07-31 12:25:00,96.67,96.71,96.57,96.67,6700.0,76.0414,76.0729,75.9628,76.0414,6700.0
2013-07-31 12:30:00,96.69,96.69,96.5,96.52,5300.0,76.0572,76.0572,75.9077,75.9234,5300.0
2013-07-31 12:35:00,96.48,96.54,96.46,96.54,4200.0,75.892,75.9392,75.8762,75.9392,4200.0
2013-07-31 12:40:00,96.54,96.58,96.54,96.55,2000.0,75.9392,75.9706,75.9392,75.947,2000.0
2013-07-31 12:45:00,96.52,96.52,96.42,96.44,5400.0,75.9234,75.9234,75.8448,75.8605,5400.0
2013-07-31 12:50:00,96.44,96.44,96.4,96.4,3600.0,75.8605,75.8605,75.829,75.829,3600.0
2013-07-31 12:55:00,96.4,96.41,96.39,96.4,3600.0,75.829,75.8369,75.8212,75.829,3600.0
2013-07-31 13:00:00,96.39,96.4,96.34,96.36,15000.0,75.8212,75.829,75.7818,75.7976,15000.0
2013-07-31 13:05:00,96.37,96.37,96.25,96.27,2000.0,75.8054,75.8054,75.711,75.7268,2000.0
2013-07-31 13:10:00,96.25,96.29,96.23,96.26,3000.0,75.711,75.7425,75.6953,75.7189,3000.0
2013-07-31 13:15:00,96.28,96.34,96.26,96.28,39100.0,75.7346,75.7818,75.7189,75.7346,39100.0
2013-07-31 13:20:00,96.25,96.34,96.23,96.3,9800.0,75.711,75.7818,75.6953,75.7504,9800.0
2013-07-31 13:25:00,96.31,96.33,96.28,96.3,3700.0,75.7582,75.774,75.7346,75.7504,3700.0
2013-07-31 13:30:00,96.29,96.36,96.26,96.26,5300.0,75.7425,75.7976,75.7189,75.7189,5300.0
2013-07-31 13:35:00,96.3,96.43,96.3,96.43,3100.0,75.7504,75.8526,75.7504,75.8526,3100.0
2013-07-31 13:40:00,96.42,96.48,96.39,96.4,7700.0,75.8448,75.892,75.8212,75.829,7700.0
2013-07-31 13:45:00,96.35,96.5,96.35,96.49,9500.0,75.7897,75.9077,75.7897,75.8998,9500.0
2013-07-31 13:50:00,96.5,96.58,96.5,96.56,6600.0,75.9077,75.9706,75.9077,75.9549,6600.0
2013-07-31 13:55:00,96.58,96.58,96.5,96.53,4200.0,75.9706,75.9706,75.9077,75.9313,4200.0
2013-07-31 14:00:00,96.51,96.75,96.48,96.6,20900.0,75.9156,76.1044,75.892,75.9864,20900.0
2013-07-31 14:05:00,96.57,96.64,96.41,96.6,7300.0,75.9628,76.0178,75.8369,75.9864,7300.0
2013-07-31 14:10:00,96.6,96.6,96.43,96.44,8600.0,75.9864,75.9864,75.8526,75.8605,8600.0
2013-07-31 14:15:00,96.44,96.56,96.39,96.54,17400.0,75.8605,75.9549,75.8212,75.9392,17400.0
2013-07-31 14:20:00,96.55,96.68,96.54,96.63,12600.0,75.947,76.0493,75.9392,76.01,12600.0
2013-07-31 14:25:00,96.63,96.77,96.63,96.68,7300.0,76.01,76.1201,76.01,76.0493,7300.0
2013-07-31 14:30:00,96.68,97.0,96.68,97.0,15400.0,76.0493,76.301,76.0493,76.301,15400.0
2013-07-31 14:35:00,97.0,97.14,96.97,97.02,30800.0,76.301,76.4111,76.2774,76.3167,30800.0
2013-07-31 14:40:00,97.03,97.25,97.01,97.2,15300.0,76.3246,76.4977,76.3089,76.4583,15300.0
2013-07-31 14:45:00,97.19,97.3,97.14,97.27,21400.0,76.4505,76.537,76.4111,76.5134,21400.0
2013-07-31 14:50:00,97.26,97.43,97.25,97.35,9200.0,76.5055,76.6392,76.4977,76.5763,9200.0
2013-07-31 14:55:00,97.34,97.43,97.3,97.36,13300.0,76.5685,76.6392,76.537,76.5842,13300.0
2013-07-31 15:00:00,97.36,97.37,97.24,97.35,13900.0,76.5842,76.592,76.4898,76.5763,13900.0
2013-07-31 15:05:00,97.33,97.33,97.25,97.27,12700.0,76.5606,76.5606,76.4977,76.5134,12700.0
2013-07-31 15:10:00,97.27,97.3,97.23,97.29,31000.0,76.5134,76.537,76.4819,76.5291,31000.0
2013-07-31 15:15:00,97.29,97.36,97.25,97.29,18700.0,76.5291,76.5842,76.4977,76.5291,18700.0
2013-07-31 15:20:00,97.27,97.3,97.23,97.27,24900.0,76.5134,76.537,76.4819,76.5134,24900.0
2013-07-31 15:25:00,97.25,97.39,97.24,97.39,18200.0,76.4977,76.6078,76.4898,76.6078,18200.0
2013-07-31 15:30:00,97.38,97.38,97.3,97.34,44000.0,76.5999,76.5999,76.537,76.5685,44000.0
2013-07-31 15:35:00,97.33,97.39,97.31,97.35,21200.0,76.5606,76.6078,76.5449,76.5763,21200.0
2013-07-31 15:40:00,97.35,97.38,97.23,97.24,34300.0,76.5763,76.5999,76.4819,76.4898,34300.0
2013-07-31 15:45:00,97.23,97.23,96.8,96.8,69700.0,76.4819,76.4819,76.1437,76.1437,69700.0
2013-07-31 15:50:00,96.81,96.99,96.79,96.8,81100.0,76.1515,76.2931,76.1358,76.1437,81100.0
2013-07-31 15:55:00,96.8,97.0,96.77,96.85,149300.0,76.1437,76.301,76.1201,76.183,149300.0
2013-08-01 09:30:00,97.68,99.14,97.6,98.18,52600.0,76.8359,77.9843,76.773,77.2292,52600.0
2013-08-01 09:35:00,98.06,98.24,97.71,97.91,26800.0,77.1348,77.2764,76.8595,77.0168,26800.0
2013-08-01 09:40:00,97.98,98.04,97.67,97.8,10700.0,77.0719,77.1191,76.828,76.9303,10700.0
2013-08-01 09:45:00,97.86,98.43,97.85,98.36,22400.0,76.9775,77.4259,76.9696,77.3708,22400.0
2013-08-01 09:50:00,98.37,98.64,98.37,98.51,7500.0,77.3787,77.591,77.3787,77.4888,7500.0
2013-08-01 09:55:00,98.54,98.89,98.48,98.6,14000.0,77.5124,77.7877,77.4652,77.5596,14000.0
2013-08-01 10:00:00,98.57,99.12,98.53,99.0,21500.0,77.536,77.9686,77.5045,77.8742,21500.0
2013-08-01 10:05:00,99.03,99.36,99.0,99.36,24800.0,77.8978,78.1574,77.8742,78.1574,24800.0
2013-08-01 10:10:00,99.33,99.68,99.03,99.22,48100.0,78.1338,78.4091,77.8978,78.0473,48100.0
2013-08-01 10:15:00,99.25,99.25,98.95,98.98,7500.0,78.0709,78.0709,77.8349,77.8585,7500.0
2013-08-01 10:20:00,98.96,99.46,98.96,99.29,22800.0,77.8428,78.2361,77.8428,78.1023,22800.0
2013-08-01 10:25:00,99.31,99.34,99.22,99.27,8700.0,78.1181,78.1417,78.0473,78.0866,8700.0
2013-08-01 10:30:00,99.26,99.26,99.05,99.18,16300.0,78.0787,78.0787,77.9136,78.0158,16300.0
2013-08-01 10:35:00,99.18,99.26,99.13,99.15,12100.0,78.0158,78.0787,77.9765,77.9922,12100.0
2013-08-01 10:40:00,99.16,99.22,99.13,99.17,8000.0,78.0001,78.0473,77.9765,78.0079,8000.0
2013-08-01 10:45:00,99.18,99.2,99.04,99.04,6800.0,78.0158,78.0315,77.9057,77.9057,6800.0
2013-08-01 10:50:00,99.04,99.25,98.96,99.25,11400.0,77.9057,78.0709,77.8428,78.0709,11400.0
2013-08-01 10:55:00,99.25,99.5,99.21,99.5,15300.0,78.0709,78.2675,78.0394,78.2675,15300.0
2013-08-01 11:00:00,99.49,99.59,99.4,99.59,20600.0,78.2597,78.3383,78.1889,78.3383,20600.0
2013-08-01 11:05:00,99.58,99.6,99.51,99.51,14700.0,78.3305,78.3462,78.2754,78.2754,14700.0
2013-08-01 11:10:00,99.5,99.53,99.26,99.32,11700.0,78.2675,78.2911,78.0787,78.1259,11700.0
2013-08-01 11:15:00,99.34,99.36,99.12,99.15,16900.0,78.1417,78.1574,77.9686,77.9922,16900.0
2013-08-01 11:20:00,99.11,99.14,98.98,99.13,25600.0,77.9607,77.9843,77.8585,77.9765,25600.0
2013-08-01 11:25:00,99.11,99.18,99.1,99.14,7600.0,77.9607,78.0158,77.9529,77.9843,7600.0
2013-08-01 11:30:00,99.13,99.32,99.09,99.32,8700.0,77.9765,78.1259,77.945,78.1259,8700.0
2013-08-01 11:35:00,99.32,99.45,99.24,99.44,18700.0,78.1259,78.2282,78.063,78.2203,18700.0
2013-08-01 11:40:00,99.42,99.43,99.28,99.28,4700.0,78.2046,78.2125,78.0945,78.0945,4700.0
2013-08-01 11:45:00,99.28,99.4,99.18,99.2,27000.0,78.0945,78.1889,78.0158,78.0315,27000.0
2013-08-01 11:50:00,99.2,99.21,99.09,99.09,7800.0,78.0315,78.0394,77.945,77.945,7800.0
2013-08-01 11:55:00,99.11,99.38,99.08,99.3,6900.0,77.9607,78.1731,77.9371,78.1102,6900.0
2013-08-01 12:00:00,99.33,99.33,99.26,99.29,4200.0,78.1338,78.1338,78.0787,78.1023,4200.0
2013-08-01 12:05:00,99.25,99.25,99.18,99.22,5900.0,78.0709,78.0709,78.0158,78.0473,5900.0
2013-08-01 12:10:00,99.19,99.3,99.19,99.3,4300.0,78.0237,78.1102,78.0237,78.1102,4300.0
2013-08-01 12:15:00,99.27,99.36,99.22,99.26,77600.0,78.0866,78.1574,78.0473,78.0787,77600.0
2013-08-01 12:20:00,99.27,99.31,99.24,99.26,7400.0,78.0866,78.1181,78.063,78.0787,7400.0
2013-08-01 12:25:00,99.25,99.33,99.22,99.32,3500.0,78.0709,78.1338,78.0473,78.1259,3500.0
2013-08-01 12:30:00,99.41,99.42,99.29,99.3,9500.0,78.1967,78.2046,78.1023,78.1102,9500.0
2013-08-01 12:35:00,99.28,99.32,99.25,99.29,5000.0,78.0945,78.1259,78.0709,78.1023,5000.0
2013-08-01 12:40:00,99.27,99.31,99.27,99.3,2300.0,78.0866,78.1181,78.0866,78.1102,2300.0
2013-08-01 12:45:00,99.31,99.31,99.21,99.22,8500.0,78.1181,78.1181,78.0394,78.0473,8500.0
2013-08-01 12:50:00,99.21,99.25,99.16,99.25,9800.0,78.0394,78.0709,78.0001,78.0709,9800.0
2013-08-01 12:55:00,99.25,99.35,99.21,99.35,4800.0,78.0709,78.1495,78.0394,78.1495,4800.0
2013-08-01 13:00:00,99.33,99.34,99.23,99.23,3500.0,78.1338,78.1417,78.0551,78.0551,3500.0
2013-08-01 13:05:00,99.26,99.28,99.21,99.28,9200.0,78.0787,78.0945,78.0394,78.0945,9200.0
2013-08-01 13:10:00,99.31,99.35,99.22,99.23,5900.0,78.1181,78.1495,78.0473,78.0551,5900.0
2013-08-01 13:15:00,99.24,99.32,99.2,99.32,4900.0,78.063,78.1259,78.0315,78.1259,4900.0
2013-08-01 13:20:00,99.3,99.31,99.22,99.22,4000.0,78.1102,78.1181,78.0473,78.0473,4000.0
2013-08-01 13:25:00,99.22,99.22,99.2,99.2,1600.0,78.0473,78.0473,78.0315,78.0315,1600.0
2013-08-01 13:30:00,99.22,99.23,99.21,99.22,2900.0,78.0473,78.0551,78.0394,78.0473,2900.0
2013-08-01 13:35:00,99.24,99.35,99.24,99.33,5800.0,78.063,78.1495,78.063,78.1338,5800.0
2013-08-01 13:40:00,99.34,99.38,99.3,99.37,5900.0,78.1417,78.1731,78.1102,78.1653,5900.0
2013-08-01 13:45:00,99.39,99.45,99.35,99.42,12100.0,78.181,78.2282,78.1495,78.2046,12100.0
2013-08-01 13:50:00,99.47,99.49,99.43,99.43,15600.0,78.2439,78.2597,78.2125,78.2125,15600.0
2013-08-01 13:55:00,99.42,99.46,99.4,99.4,9400.0,78.2046,78.2361,78.1889,78.1889,9400.0
2013-08-01 14:00:00,99.37,99.46,99.35,99.46,5400.0,78.1653,78.2361,78.1495,78.2361,5400.0
2013-08-01 14:05:00,99.45,99.52,99.4,99.48,8700.0,78.2282,78.2833,78.1889,78.2518,8700.0
2013-08-01 14:10:00,99.48,99.5,99.39,99.39,8200.0,78.2518,78.2675,78.181,78.181,8200.0
2013-08-01 14:15:00,99.4,99.4,99.3,99.33,5700.0,78.1889,78.1889,78.1102,78.1338,5700.0
2013-08-01 14:20:00,99.32,99.49,99.3,99.46,8300.0,78.1259,78.2597,78.1102,78.2361,8300.0
2013-08-01 14:25:00,99.47,99.47,99.38,99.45,4900.0,78.2439,78.2439,78.1731,78.2282,4900.0
2013-08-01 14:30:00,99.45,99.46,99.36,99.46,7200.0,78.2282,78.2361,78.1574,78.2361,7200.0
2013-08-01 14:35:00,99.46,99.54,99.41,99.54,15400.0,78.2361,78.299,78.1967,78.299,15400.0
2013-08-01 14:40:00,99.54,99.58,99.52,99.56,12100.0,78.299,78.3305,78.2833,78.3147,12100.0
2013-08-01 14:45:00,99.54,99.57,99.42,99.47,11300.0,78.299,78.3226,78.2046,78.2439,11300.0
2013-08-01 14:50:00,99.47,99.59,99.44,99.57,5700.0,78.2439,78.3383,78.2203,78.3226,5700.0
2013-08-01 14:55:00,99.56,99.56,99.48,99.54,8400.0,78.3147,78.3147,78.2518,78.299,8400.0
2013-08-01 15:00:00,99.53,99.58,99.48,99.58,14400.0,78.2911,78.3305,78.2518,78.3305,14400.0
2013-08-01 15:05:00,99.56,99.57,99.47,99.51,11200.0,78.3147,78.3226,78.2439,78.2754,11200.0
2013-08-01 15:10:00,99.51,99.58,99.46,99.58,10200.0,78.2754,78.3305,78.2361,78.3305,10200.0
2013-08-01 15:15:00,99.59,99.59,99.38,99.38,9000.0,78.3383,78.3383,78.1731,78.1731,9000.0
2013-08-01 15:20:00,99.38,99.39,99.18,99.22,34000.0,78.1731,78.181,78.0158,78.0473,34000.0
2013-08-01 15:25:00,99.21,99.38,99.2,99.31,17400.0,78.0394,78.1731,78.0315,78.1181,17400.0
2013-08-01 15:30:00,99.31,99.37,99.25,99.25,20100.0,78.1181,78.1653,78.0709,78.0709,20100.0
2013-08-01 15:35:00,99.22,99.3,99.18,99.24,44500.0,78.0473,78.1102,78.0158,78.063,44500.0
2013-08-01 15:40:00,99.25,99.27,99.17,99.17,31400.0,78.0709,78.0866,78.0079,78.0079,31400.0
2013-08-01 15:45:00,99.18,99.22,99.13,99.17,59200.0,78.0158,78.0473,77.9765,78.0079,59200.0
2013-08-01 15:50:00,99.19,99.33,99.18,99.28,74600.0,78.0237,78.1338,78.0158,78.0945,74600.0
2013-08-01 15:55:00,99.28,99.29,99.1,99.18,74900.0,78.0945,78.1023,77.9529,78.0158,74900.0
2013-08-02 09:30:00,99.0,99.04,98.46,98.87,40600.0,77.8742,77.9057,77.4495,77.772,40600.0
2013-08-02 09:35:00,98.91,99.08,98.71,98.81,13000.0,77.8034,77.9371,77.6461,77.7248,13000.0
2013-08-02 09:40:00,98.83,98.84,98.37,98.45,15400.0,77.7405,77.7484,77.3787,77.4416,15400.0
2013-08-02 09:45:00,98.38,98.51,98.27,98.5,13100.0,77.3865,77.4888,77.3,77.4809,13100.0
2013-08-02 09:50:00,98.51,98.78,98.45,98.75,11700.0,77.4888,77.7012,77.4416,77.6776,11700.0
2013-08-02 09:55:00,98.75,98.75,98.44,98.44,8600.0,77.6776,77.6776,77.4337,77.4337,8600.0
2013-08-02 10:00:00,98.45,98.63,98.39,98.6,17200.0,77.4416,77.5832,77.3944,77.5596,17200.0
2013-08-02 10:05:00,98.61,98.82,98.56,98.82,5200.0,77.5674,77.7326,77.5281,77.7326,5200.0
2013-08-02 10:10:00,98.84,98.85,98.69,98.69,9000.0,77.7484,77.7562,77.6304,77.6304,9000.0
2013-08-02 10:15:00,98.76,99.04,98.7,99.04,11500.0,77.6854,77.9057,77.6382,77.9057,11500.0
2013-08-02 10:20:00,99.06,99.06,98.93,98.93,6300.0,77.9214,77.9214,77.8192,77.8192,6300.0
2013-08-02 10:25:00,98.9,99.15,98.9,99.15,10100.0,77.7956,77.9922,77.7956,77.9922,10100.0
2013-08-02 10:30:00,99.17,99.18,98.98,99.0,9400.0,78.0079,78.0158,77.8585,77.8742,9400.0
2013-08-02 10:35:00,99.01,99.17,99.01,99.04,21400.0,77.8821,78.0079,77.8821,77.9057,21400.0
2013-08-02 10:40:00,98.99,99.0,98.9,98.92,11900.0,77.8664,77.8742,77.7956,77.8113,11900.0
2013-08-02 10:45:00,98.92,99.0,98.92,98.95,9200.0,77.8113,77.8742,77.8113,77.8349,9200.0
2013-08-02 10:50:00,98.97,98.99,98.89,98.94,7500.0,77.8506,77.8664,77.7877,77.827,7500.0
2013-08-02 10:55:00,98.95,98.95,98.8,98.8,7200.0,77.8349,77.8349,77.7169,77.7169,7200.0
2013-08-02 11:00:00,98.81,98.88,98.74,98.87,28700.0,77.7248,77.7798,77.6697,77.772,28700.0
2013-08-02 11:05:00,98.89,98.89,98.7,98.72,16200.0,77.7877,77.7877,77.6382,77.654,16200.0
2013-08-02 11:10:00,98.81,98.84,98.75,98.79,16400.0,77.7248,77.7484,77.6776,77.709,16400.0
2013-08-02 11:15:00,98.76,99.0,98.72,99.0,7100.0,77.6854,77.8742,77.654,77.8742,7100.0
2013-08-02 11:20:00,99.01,99.04,98.99,99.02,8000.0,77.8821,77.9057,77.8664,77.89,8000.0
2013-08-02 11:25:00,99.01,99.12,99.0,99.0,4900.0,77.8821,77.9686,77.8742,77.8742,4900.0
2013-08-02 11:30:00,99.0,99.08,99.0,99.07,5600.0,77.8742,77.9371,77.8742,77.9293,5600.0
2013-08-02 11:35:00,99.0,99.22,99.0,99.22,7600.0,77.8742,78.0473,77.8742,78.0473,7600.0
2013-08-02 11:40:00,99.25,99.3,99.13,99.13,7100.0,78.0709,78.1102,77.9765,77.9765,7100.0
2013-08-02 11:45:00,99.14,99.14,99.02,99.03,3200.0,77.9843,77.9843,77.89,77.8978,3200.0
2013-08-02 11:50:00,99.03,99.11,99.0,99.08,6200.0,77.8978,77.9607,77.8742,77.9371,6200.0
2013-08-02 11:55:00,99.08,99.15,99.08,99.14,5300.0,77.9371,77.9922,77.9371,77.9843,5300.0
2013-08-02 12:00:00,99.09,99.16,99.09,99.11,3900.0,77.945,78.0001,77.945,77.9607,3900.0
2013-08-02 12:05:00,99.08,99.08,99.04,99.05,5600.0,77.9371,77.9371,77.9057,77.9136,5600.0
2013-08-02 12:10:00,99.03,99.06,99.0,99.05,11800.0,77.8978,77.9214,77.8742,77.9136,11800.0
2013-08-02 12:15:00,99.03,99.07,99.02,99.07,12900.0,77.8978,77.9293,77.89,77.9293,12900.0
2013-08-02 12:20:00,99.09,99.21,99.08,99.11,7000.0,77.945,78.0394,77.9371,77.9607,7000.0
2013-08-02 12:25:00,99.1,99.1,99.01,99.01,3500.0,77.9529,77.9529,77.8821,77.8821,3500.0
2013-08-02 12:30:00,99.04,99.11,99.0,99.11,8400.0,77.9057,77.9607,77.8742,77.9607,8400.0
2013-08-02 12:35:00,99.12,99.22,99.08,99.16,7500.0,77.9686,78.0473,77.9371,78.0001,7500.0
2013-08-02 12:40:00,99.16,99.3,99.16,99.27,3600.0,78.0001,78.1102,78.0001,78.0866,3600.0
2013-08-02 12:45:00,99.22,99.32,99.2,99.28,8500.0,78.0473,78.1259,78.0315,78.0945,8500.0
2013-08-02 12:50:00,99.29,99.35,99.29,99.34,5300.0,78.1023,78.1495,78.1023,78.1417,5300.0
2013-08-02 12:55:00,99.34,99.43,99.31,99.43,10000.0,78.1417,78.2125,78.1181,78.2125,10000.0
2013-08-02 13:00:00,99.43,99.43,99.39,99.39,10000.0,78.2125,78.2125,78.181,78.181,10000.0
2013-08-02 13:05:00,99.39,99.44,99.35,99.42,15100.0,78.181,78.2203,78.1495,78.2046,15100.0
2013-08-02 13:10:00,99.42,99.58,99.42,99.58,15800.0,78.2046,78.3305,78.2046,78.3305,15800.0
2013-08-02 13:15:00,99.54,99.63,99.54,99.6,9200.0,78.299,78.3698,78.299,78.3462,9200.0
2013-08-02 13:20:00,99.58,99.65,99.58,99.65,10500.0,78.3305,78.3855,78.3305,78.3855,10500.0
2013-08-02 13:25:00,99.65,99.65,99.59,99.61,3900.0,78.3855,78.3855,78.3383,78.3541,3900.0
2013-08-02 13:30:00,99.56,99.63,99.55,99.59,10700.0,78.3147,78.3698,78.3069,78.3383,10700.0
2013-08-02 13:35:00,99.57,99.58,99.47,99.47,8300.0,78.3226,78.3305,78.2439,78.2439,8300.0
2013-08-02 13:40:00,99.49,99.56,99.48,99.56,5900.0,78.2597,78.3147,78.2518,78.3147,5900.0
2013-08-02 13:45:00,99.56,99.61,99.55,99.61,3400.0,78.3147,78.3541,78.3069,78.3541,3400.0
2013-08-02 13:50:00,99.62,99.74,99.59,99.64,14800.0,78.3619,78.4563,78.3383,78.3777,14800.0
2013-08-02 13:55:00,99.64,99.7,99.64,99.67,7200.0,78.3777,78.4248,78.3777,78.4012,7200.0
2013-08-02 14:00:00,99.68,99.68,99.64,99.67,3100.0,78.4091,78.4091,78.3777,78.4012,3100.0
2013-08-02 14:05:00,99.68,99.7,99.67,99.68,7100.0,78.4091,78.4248,78.4012,78.4091,7100.0
2013-08-02 14:10:00,99.68,99.72,99.6,99.72,6300.0,78.4091,78.4406,78.3462,78.4406,6300.0
2013-08-02 14:15:00,99.71,99.84,99.71,99.79,8300.0,78.4327,78.535,78.4327,78.4956,8300.0
2013-08-02 14:20:00,99.76,99.8,99.73,99.8,11900.0,78.472,78.5035,78.4484,78.5035,11900.0
2013-08-02 14:25:00,99.79,99.85,99.77,99.84,7700.0,78.4956,78.5428,78.4799,78.535,7700.0
2013-08-02 14:30:00,99.85,99.85,99.78,99.78,7500.0,78.5428,78.5428,78.4878,78.4878,7500.0
2013-08-02 14:35:00,99.75,99.93,99.75,99.91,11100.0,78.4642,78.6058,78.4642,78.59,11100.0
2013-08-02 14:40:00,99.92,99.93,99.9,99.91,10700.0,78.5979,78.6058,78.5822,78.59,10700.0
2013-08-02 14:45:00,99.9,99.97,99.9,99.96,8200.0,78.5822,78.6372,78.5822,78.6294,8200.0
2013-08-02 14:50:00,99.96,99.97,99.93,99.97,9300.0,78.6294,78.6372,78.6058,78.6372,9300.0
2013-08-02 14:55:00,99.96,100.06,99.94,100.04,40800.0,78.6294,78.708,78.6136,78.6923,40800.0
2013-08-02 15:00:00,100.02,100.06,100.0,100.03,12400.0,78.6766,78.708,78.6608,78.6844,12400.0
2013-08-02 15:05:00,100.04,100.08,99.98,100.0,12200.0,78.6923,78.7238,78.6451,78.6608,12200.0
2013-08-02 15:10:00,100.0,100.02,99.99,100.02,13900.0,78.6608,78.6766,78.653,78.6766,13900.0
2013-08-02 15:15:00,99.99,100.01,99.99,100.0,11200.0,78.653,78.6687,78.653,78.6608,11200.0
2013-08-02 15:20:00,100.0,100.09,99.98,100.05,27200.0,78.6608,78.7316,78.6451,78.7002,27200.0
2013-08-02 15:25:00,100.07,100.13,100.07,100.13,10700.0,78.7159,78.7631,78.7159,78.7631,10700.0
2013-08-02 15:30:00,100.12,100.12,99.97,99.97,15200.0,78.7552,78.7552,78.6372,78.6372,15200.0
2013-08-02 15:35:00,99.99,100.0,99.9,99.9,19000.0,78.653,78.6608,78.5822,78.5822,19000.0
2013-08-02 15:40:00,99.89,99.98,99.89,99.96,13700.0,78.5743,78.6451,78.5743,78.6294,13700.0
2013-08-02 15:45:00,99.98,100.09,99.96,99.98,27700.0,78.6451,78.7316,78.6294,78.6451,27700.0
2013-08-02 15:50:00,100.0,100.06,99.92,100.04,25700.0,78.6608,78.708,78.5979,78.6923,25700.0
2013-08-02 15:55:00,100.04,100.06,99.96,100.03,39900.0,78.6923,78.708,78.6294,78.6844,39900.0
2013-08-05 09:30:00,100.0,100.0,99.49,99.56,20900.0,78.6608,78.6608,78.2597,78.3147,20900.0
2013-08-05 09:35:00,99.56,99.56,99.02,99.2,11200.0,78.3147,78.3147,77.89,78.0315,11200.0
2013-08-05 09:40:00,99.15,99.15,98.96,98.97,12800.0,77.9922,77.9922,77.8428,77.8506,12800.0
2013-08-05 09:45:00,99.04,99.17,98.88,99.08,18600.0,77.9057,78.0079,77.7798,77.9371,18600.0
2013-08-05 09:50:00,99.07,99.38,99.02,99.34,10600.0,77.9293,78.1731,77.89,78.1417,10600.0
2013-08-05 09:55:00,99.34,99.39,99.2,99.25,12900.0,78.1417,78.181,78.0315,78.0709,12900.0
2013-08-05 10:00:00,99.26,99.44,99.02,99.02,8100.0,78.0787,78.2203,77.89,77.89,8100.0
2013-08-05 10:05:00,99.07,99.2,99.04,99.11,17100.0,77.9293,78.0315,77.9057,77.9607,17100.0
2013-08-05 10:10:00,99.11,99.31,99.09,99.24,10700.0,77.9607,78.1181,77.945,78.063,10700.0
2013-08-05 10:15:00,99.25,99.28,99.19,99.19,10100.0,78.0709,78.0945,78.0237,78.0237,10100.0
2013-08-05 10:20:00,99.24,99.31,99.14,99.23,15900.0,78.063,78.1181,77.9843,78.0551,15900.0
2013-08-05 10:25:00,99.25,99.44,99.23,99.3,8000.0,78.0709,78.2203,78.0551,78.1102,8000.0
2013-08-05 10:30:00,99.35,99.56,99.34,99.5,4300.0,78.1495,78.3147,78.1417,78.2675,4300.0
2013-08-05 10:35:00,99.52,99.54,99.49,99.49,3600.0,78.2833,78.299,78.2597,78.2597,3600.0
2013-08-05 10:40:00,99.54,99.74,99.49,99.68,3700.0,78.299,78.4563,78.2597,78.4091,3700.0
2013-08-05 10:45:00,99.7,99.76,99.64,99.68,27100.0,78.4248,78.472,78.3777,78.4091,27100.0
2013-08-05 10:50:00,99.73,99.78,99.68,99.78,3300.0,78.4484,78.4878,78.4091,78.4878,3300.0
2013-08-05 10:55:00,99.76,99.77,99.68,99.73,11800.0,78.472,78.4799,78.4091,78.4484,11800.0
2013-08-05 11:00:00,99.73,99.81,99.73,99.81,5300.0,78.4484,78.5114,78.4484,78.5114,5300.0
2013-08-05 11:05:00,99.84,99.87,99.79,99.79,2500.0,78.535,78.5586,78.4956,78.4956,2500.0
2013-08-05 11:10:00,99.8,99.87,99.8,99.85,4400.0,78.5035,78.5586,78.5035,78.5428,4400.0
2013-08-05 11:15:00,99.9,99.98,99.9,99.98,2900.0,78.5822,78.6451,78.5822,78.6451,2900.0
2013-08-05 11:20:00,99.99,100.05,99.98,100.04,17200.0,78.653,78.7002,78.6451,78.6923,17200.0
2013-08-05 11:25:00,100.08,100.19,100.07,100.14,3400.0,78.7238,78.8103,78.7159,78.771,3400.0
2013-08-05 11:30:00,100.13,100.15,100.03,100.04,2400.0,78.7631,78.7788,78.6844,78.6923,2400.0
2013-08-05 11:35:00,100.0,100.01,99.98,99.99,3800.0,78.6608,78.6687,78.6451,78.653,3800.0
2013-08-05 11:40:00,100.0,100.03,99.98,100.03,2100.0,78.6608,78.6844,78.6451,78.6844,2100.0
2013-08-05 11:45:00,100.02,100.02,99.96,99.99,8800.0,78.6766,78.6766,78.6294,78.653,8800.0
2013-08-05 11:50:00,99.98,100.0,99.96,99.96,4100.0,78.6451,78.6608,78.6294,78.6294,4100.0
2013-08-05 11:55:00,99.97,99.98,99.91,99.94,5800.0,78.6372,78.6451,78.59,78.6136,5800.0
2013-08-05 12:00:00,99.93,99.94,99.92,99.92,900.0,78.6058,78.6136,78.5979,78.5979,900.0
2013-08-05 12:05:00,99.96,99.96,99.89,99.89,3800.0,78.6294,78.6294,78.5743,78.5743,3800.0
2013-08-05 12:10:00,99.89,99.93,99.85,99.93,3300.0,78.5743,78.6058,78.5428,78.6058,3300.0
2013-08-05 12:15:00,99.93,100.0,99.93,100.0,4100.0,78.6058,78.6608,78.6058,78.6608,4100.0
2013-08-05 12:20:00,100.0,100.0,99.97,100.0,2200.0,78.6608,78.6608,78.6372,78.6608,2200.0
2013-08-05 12:25:00,100.0,100.0,99.97,100.0,7000.0,78.6608,78.6608,78.6372,78.6608,7000.0
2013-08-05 12:30:00,99.99,100.0,99.98,99.99,10200.0,78.653,78.6608,78.6451,78.653,10200.0
2013-08-05 12:35:00,100.0,100.0,99.98,99.98,14400.0,78.6608,78.6608,78.6451,78.6451,14400.0
2013-08-05 12:40:00,99.98,99.99,99.86,99.93,18500.0,78.6451,78.653,78.5507,78.6058,18500.0
2013-08-05 12:45:00,99.92,99.92,99.89,99.89,1600.0,78.5979,78.5979,78.5743,78.5743,1600.0
2013-08-05 12:50:00,99.94,99.99,99.92,99.98,8000.0,78.6136,78.653,78.5979,78.6451,8000.0
2013-08-05 12:55:00,99.98,100.0,99.97,100.0,6900.0,78.6451,78.6608,78.6372,78.6608,6900.0
2013-08-05 13:00:00,99.97,99.99,99.96,99.99,3000.0,78.6372,78.653,78.6294,78.653,3000.0
2013-08-05 13:05:00,100.0,100.0,99.9,99.94,7400.0,78.6608,78.6608,78.5822,78.6136,7400.0
2013-08-05 13:10:00,99.92,99.94,99.84,99.86,4100.0,78.5979,78.6136,78.535,78.5507,4100.0
2013-08-05 13:15:00,99.92,99.98,99.92,99.95,6400.0,78.5979,78.6451,78.5979,78.6215,6400.0
2013-08-05 13:20:00,99.97,100.0,99.97,99.99,3300.0,78.6372,78.6608,78.6372,78.653,3300.0
2013-08-05 13:25:00,99.99,100.09,99.99,100.09,14100.0,78.653,78.7316,78.653,78.7316,14100.0
2013-08-05 13:30:00,100.09,100.11,100.05,100.05,4500.0,78.7316,78.7474,78.7002,78.7002,4500.0
2013-08-05 13:35:00,100.05,100.09,100.05,100.06,4700.0,78.7002,78.7316,78.7002,78.708,4700.0
2013-08-05 13:40:00,100.07,100.1,100.03,100.1,3300.0,78.7159,78.7395,78.6844,78.7395,3300.0
2013-08-05 13:45:00,100.1,100.11,100.07,100.08,3400.0,78.7395,78.7474,78.7159,78.7238,3400.0
2013-08-05 13:50:00,100.1,100.1,100.08,100.09,1300.0,78.7395,78.7395,78.7238,78.7316,1300.0
2013-08-05 13:55:00,100.1,100.13,100.08,100.08,6500.0,78.7395,78.7631,78.7238,78.7238,6500.0
2013-08-05 14:00:00,100.07,100.1,100.05,100.09,4900.0,78.7159,78.7395,78.7002,78.7316,4900.0
2013-08-05 14:05:00,100.1,100.13,100.06,100.07,4900.0,78.7395,78.7631,78.708,78.7159,4900.0
2013-08-05 14:10:00,100.09,100.09,99.97,100.07,20300.0,78.7316,78.7316,78.6372,78.7159,20300.0
2013-08-05 14:15:00,100.07,100.09,100.02,100.02,6000.0,78.7159,78.7316,78.6766,78.6766,6000.0
2013-08-05 14:20:00,100.01,100.09,99.95,100.09,13200.0,78.6687,78.7316,78.6215,78.7316,13200.0
2013-08-05 14:25:00,100.09,100.13,100.04,100.04,8100.0,78.7316,78.7631,78.6923,78.6923,8100.0
2013-08-05 14:30:00,100.05,100.06,100.01,100.05,7000.0,78.7002,78.708,78.6687,78.7002,7000.0
2013-08-05 14:35:00,100.05,100.08,100.0,100.05,7300.0,78.7002,78.7238,78.6608,78.7002,7300.0
2013-08-05 14:40:00,100.08,100.09,100.0,100.09,13300.0,78.7238,78.7316,78.6608,78.7316,13300.0
2013-08-05 14:45:00,100.1,100.11,100.03,100.09,15100.0,78.7395,78.7474,78.6844,78.7316,15100.0
2013-08-05 14:50:00,100.1,100.1,100.07,100.07,3700.0,78.7395,78.7395,78.7159,78.7159,3700.0
2013-08-05 14:55:00,100.08,100.11,100.05,100.09,24200.0,78.7238,78.7474,78.7002,78.7316,24200.0
2013-08-05 15:00:00,100.07,100.09,100.07,100.09,7900.0,78.7159,78.7316,78.7159,78.7316,7900.0
2013-08-05 15:05:00,100.09,100.1,100.08,100.1,8200.0,78.7316,78.7395,78.7238,78.7395,8200.0
2013-08-05 15:10:00,100.09,100.1,100.05,100.1,22000.0,78.7316,78.7395,78.7002,78.7395,22000.0
2013-08-05 15:15:00,100.1,100.1,100.07,100.09,8900.0,78.7395,78.7395,78.7159,78.7316,8900.0
2013-08-05 15:20:00,100.1,100.12,100.01,100.03,24600.0,78.7395,78.7552,78.6687,78.6844,24600.0
2013-08-05 15:25:00,100.04,100.13,100.01,100.12,11200.0,78.6923,78.7631,78.6687,78.7552,11200.0
2013-08-05 15:30:00,100.11,100.11,100.01,100.04,8400.0,78.7474,78.7474,78.6687,78.6923,8400.0
2013-08-05 15:35:00,100.04,100.06,99.97,99.97,5900.0,78.6923,78.708,78.6372,78.6372,5900.0
2013-08-05 15:40:00,99.98,100.04,99.97,100.03,8500.0,78.6451,78.6923,78.6372,78.6844,8500.0
2013-08-05 15:45:00,100.04,100.09,99.99,100.02,13600.0,78.6923,78.7316,78.653,78.6766,13600.0
2013-08-05 15:50:00,100.02,100.08,99.98,99.99,18300.0,78.6766,78.7238,78.6451,78.653,18300.0
2013-08-05 15:55:00,100.01,100.1,99.99,100.09,26800.0,78.6687,78.7395,78.653,78.7316,26800.0
2013-08-06 09:30:00,99.98,99.98,99.34,99.64,19500.0,78.6451,78.6451,78.1417,78.3777,19500.0
2013-08-06 09:35:00,99.66,99.99,99.66,99.98,3800.0,78.3934,78.653,78.3934,78.6451,3800.0
2013-08-06 09:40:00,99.89,99.94,99.65,99.7,6200.0,78.5743,78.6136,78.3855,78.4248,6200.0
2013-08-06 09:45:00,99.71,99.83,99.7,99.73,12700.0,78.4327,78.5271,78.4248,78.4484,12700.0
2013-08-06 09:50:00,99.73,99.83,99.58,99.78,10900.0,78.4484,78.5271,78.3305,78.4878,10900.0
2013-08-06 09:55:00,99.75,99.97,99.67,99.97,5900.0,78.4642,78.6372,78.4012,78.6372,5900.0
2013-08-06 10:00:00,99.93,100.0,99.89,100.0,6200.0,78.6058,78.6608,78.5743,78.6608,6200.0
2013-08-06 10:05:00,100.0,100.12,100.0,100.09,23200.0,78.6608,78.7552,78.6608,78.7316,23200.0
2013-08-06 10:10:00,100.08,100.17,100.0,100.06,13200.0,78.7238,78.7946,78.6608,78.708,13200.0
2013-08-06 10:15:00,100.1,100.18,100.06,100.16,9200.0,78.7395,78.8024,78.708,78.7867,9200.0
2013-08-06 10:20:00,100.15,100.15,100.06,100.09,7900.0,78.7788,78.7788,78.708,78.7316,7900.0
2013-08-06 10:25:00,100.06,100.13,100.0,100.04,9800.0,78.708,78.7631,78.6608,78.6923,9800.0
2013-08-06 10:30:00,100.08,100.08,99.8,99.97,17900.0,78.7238,78.7238,78.5035,78.6372,17900.0
2013-08-06 10:35:00,99.96,100.0,99.71,99.8,14000.0,78.6294,78.6608,78.4327,78.5035,14000.0
2013-08-06 10:40:00,99.8,99.88,99.74,99.85,4900.0,78.5035,78.5664,78.4563,78.5428,4900.0
2013-08-06 10:45:00,99.86,99.92,99.86,99.88,8200.0,78.5507,78.5979,78.5507,78.5664,8200.0
2013-08-06 10:50:00,99.88,99.93,99.83,99.9,33500.0,78.5664,78.6058,78.5271,78.5822,33500.0
2013-08-06 10:55:00,99.88,99.93,99.61,99.62,28400.0,78.5664,78.6058,78.3541,78.3619,28400.0
2013-08-06 11:00:00,99.61,99.63,99.47,99.6,34800.0,78.3541,78.3698,78.2439,78.3462,34800.0
2013-08-06 11:05:00,99.59,99.59,99.51,99.53,6700.0,78.3383,78.3383,78.2754,78.2911,6700.0
2013-08-06 11:10:00,99.51,99.51,99.42,99.45,3500.0,78.2754,78.2754,78.2046,78.2282,3500.0
2013-08-06 11:15:00,99.43,99.5,99.36,99.49,12300.0,78.2125,78.2675,78.1574,78.2597,12300.0
2013-08-06 11:20:00,99.44,99.52,99.44,99.51,4600.0,78.2203,78.2833,78.2203,78.2754,4600.0
2013-08-06 11:25:00,99.52,99.6,99.52,99.55,4200.0,78.2833,78.3462,78.2833,78.3069,4200.0
2013-08-06 11:30:00,99.58,99.63,99.58,99.62,2700.0,78.3305,78.3698,78.3305,78.3619,2700.0
2013-08-06 11:35:00,99.59,99.63,99.51,99.54,16200.0,78.3383,78.3698,78.2754,78.299,16200.0
2013-08-06 11:40:00,99.57,99.7,99.57,99.66,9700.0,78.3226,78.4248,78.3226,78.3934,9700.0
2013-08-06 11:45:00,99.59,99.73,99.59,99.68,3500.0,78.3383,78.4484,78.3383,78.4091,3500.0
2013-08-06 11:50:00,99.63,99.77,99.61,99.7,12200.0,78.3698,78.4799,78.3541,78.4248,12200.0
2013-08-06 11:55:00,99.71,99.74,99.67,99.68,2000.0,78.4327,78.4563,78.4012,78.4091,2000.0
2013-08-06 12:00:00,99.71,99.76,99.64,99.73,16400.0,78.4327,78.472,78.3777,78.4484,16400.0
2013-08-06 12:05:00,99.78,99.83,99.75,99.81,3300.0,78.4878,78.5271,78.4642,78.5114,3300.0
2013-08-06 12:10:00,99.82,99.88,99.73,99.77,18700.0,78.5192,78.5664,78.4484,78.4799,18700.0
2013-08-06 12:15:00,99.71,99.73,99.65,99.67,4700.0,78.4327,78.4484,78.3855,78.4012,4700.0
2013-08-06 12:20:00,99.69,99.71,99.68,99.71,2200.0,78.417,78.4327,78.4091,78.4327,2200.0
2013-08-06 12:25:00,99.71,99.71,99.65,99.67,1500.0,78.4327,78.4327,78.3855,78.4012,1500.0
2013-08-06 12:30:00,99.64,99.7,99.6,99.6,22300.0,78.3777,78.4248,78.3462,78.3462,22300.0
2013-08-06 12:35:00,99.6,99.65,99.57,99.65,3900.0,78.3462,78.3855,78.3226,78.3855,3900.0
2013-08-06 12:40:00,99.66,99.68,99.64,99.66,3100.0,78.3934,78.4091,78.3777,78.3934,3100.0
2013-08-06 12:45:00,99.6,99.66,99.6,99.62,1500.0,78.3462,78.3934,78.3462,78.3619,1500.0
2013-08-06 12:50:00,99.62,99.71,99.59,99.7,7800.0,78.3619,78.4327,78.3383,78.4248,7800.0
2013-08-06 12:55:00,99.67,99.71,99.63,99.71,1300.0,78.4012,78.4327,78.3698,78.4327,1300.0
2013-08-06 13:00:00,99.74,99.74,99.69,99.69,800.0,78.4563,78.4563,78.417,78.417,800.0
2013-08-06 13:05:00,99.69,99.69,99.64,99.68,3500.0,78.417,78.417,78.3777,78.4091,3500.0
2013-08-06 13:10:00,99.67,99.67,99.61,99.61,900.0,78.4012,78.4012,78.3541,78.3541,900.0
2013-08-06 13:15:00,99.6,99.61,99.57,99.6,4100.0,78.3462,78.3541,78.3226,78.3462,4100.0
2013-08-06 13:20:00,99.61,99.67,99.61,99.66,3800.0,78.3541,78.4012,78.3541,78.3934,3800.0
2013-08-06 13:25:00,99.65,99.65,99.56,99.58,12300.0,78.3855,78.3855,78.3147,78.3305,12300.0
2013-08-06 13:30:00,99.58,99.58,99.53,99.53,1800.0,78.3305,78.3305,78.2911,78.2911,1800.0
2013-08-06 13:35:00,99.52,99.52,99.43,99.43,2800.0,78.2833,78.2833,78.2125,78.2125,2800.0
2013-08-06 13:40:00,99.41,99.43,99.38,99.43,2300.0,78.1967,78.2125,78.1731,78.2125,2300.0
2013-08-06 13:45:00,99.41,99.41,99.28,99.29,3400.0,78.1967,78.1967,78.0945,78.1023,3400.0
2013-08-06 13:50:00,99.29,99.36,99.28,99.35,6700.0,78.1023,78.1574,78.0945,78.1495,6700.0
2013-08-06 13:55:00,99.36,99.43,99.36,99.36,6100.0,78.1574,78.2125,78.1574,78.1574,6100.0
2013-08-06 14:00:00,99.36,99.39,99.31,99.38,9600.0,78.1574,78.181,78.1181,78.1731,9600.0
2013-08-06 14:05:00,99.39,99.39,99.34,99.34,4300.0,78.181,78.181,78.1417,78.1417,4300.0
2013-08-06 14:10:00,99.34,99.38,99.33,99.36,4500.0,78.1417,78.1731,78.1338,78.1574,4500.0
2013-08-06 14:15:00,99.33,99.33,99.26,99.33,6400.0,78.1338,78.1338,78.0787,78.1338,6400.0
2013-08-06 14:20:00,99.33,99.37,99.23,99.31,16400.0,78.1338,78.1653,78.0551,78.1181,16400.0
2013-08-06 14:25:00,99.35,99.42,99.33,99.39,9200.0,78.1495,78.2046,78.1338,78.181,9200.0
2013-08-06 14:30:00,99.38,99.4,99.34,99.37,7300.0,78.1731,78.1889,78.1417,78.1653,7300.0
2013-08-06 14:35:00,99.38,99.44,99.36,99.43,5700.0,78.1731,78.2203,78.1574,78.2125,5700.0
2013-08-06 14:40:00,99.42,99.44,99.28,99.28,8000.0,78.2046,78.2203,78.0945,78.0945,8000.0
2013-08-06 14:45:00,99.28,99.39,99.28,99.34,11000.0,78.0945,78.181,78.0945,78.1417,11000.0
2013-08-06 14:50:00,99.32,99.32,99.24,99.27,7000.0,78.1259,78.1259,78.063,78.0866,7000.0
2013-08-06 14:55:00,99.29,99.36,99.28,99.31,6000.0,78.1023,78.1574,78.0945,78.1181,6000.0
2013-08-06 15:00:00,99.3,99.43,99.29,99.38,12900.0,78.1102,78.2125,78.1023,78.1731,12900.0
2013-08-06 15:05:00,99.39,99.4,99.35,99.37,10500.0,78.181,78.1889,78.1495,78.1653,10500.0
2013-08-06 15:10:00,99.37,99.46,99.37,99.46,11400.0,78.1653,78.2361,78.1653,78.2361,11400.0
2013-08-06 15:15:00,99.44,99.46,99.34,99.35,13600.0,78.2203,78.2361,78.1417,78.1495,13600.0
2013-08-06 15:20:00,99.35,99.38,99.29,99.29,13600.0,78.1495,78.1731,78.1023,78.1023,13600.0
2013-08-06 15:25:00,99.28,99.42,99.28,99.38,12800.0,78.0945,78.2046,78.0945,78.1731,12800.0
2013-08-06 15:30:00,99.35,99.36,99.24,99.24,6800.0,78.1495,78.1574,78.063,78.063,6800.0
2013-08-06 15:35:00,99.24,99.36,99.2,99.36,8400.0,78.063,78.1574,78.0315,78.1574,8400.0
2013-08-06 15:40:00,99.35,99.37,99.31,99.36,10900.0,78.1495,78.1653,78.1181,78.1574,10900.0
2013-08-06 15:45:00,99.35,99.36,99.27,99.35,19500.0,78.1495,78.1574,78.0866,78.1495,19500.0
2013-08-06 15:50:00,99.35,99.35,99.22,99.31,15800.0,78.1495,78.1495,78.0473,78.1181,15800.0
2013-08-06 15:55:00,99.31,99.37,99.27,99.36,21400.0,78.1181,78.1653,78.0866,78.1574,21400.0
2013-08-07 09:30:00,99.32,99.61,98.95,98.96,28500.0,78.1259,78.3541,77.8349,77.8428,28500.0
2013-08-07 09:35:00,99.07,99.07,98.4,98.42,14600.0,77.9293,77.9293,77.4023,77.418,14600.0
2013-08-07 09:40:00,98.41,98.62,98.4,98.58,8200.0,77.4101,77.5753,77.4023,77.5438,8200.0
2013-08-07 09:45:00,98.58,98.81,98.58,98.81,6200.0,77.5438,77.7248,77.5438,77.7248,6200.0
2013-08-07 09:50:00,98.74,98.81,98.62,98.72,6300.0,77.6697,77.7248,77.5753,77.654,6300.0
2013-08-07 09:55:00,98.7,98.73,98.13,98.26,15600.0,77.6382,77.6618,77.1899,77.2921,15600.0
2013-08-07 10:00:00,98.29,98.33,98.19,98.31,58800.0,77.3157,77.3472,77.2371,77.3315,58800.0
2013-08-07 10:05:00,98.29,98.42,98.27,98.42,4500.0,77.3157,77.418,77.3,77.418,4500.0
2013-08-07 10:10:00,98.4,98.44,98.3,98.42,8000.0,77.4023,77.4337,77.3236,77.418,8000.0
2013-08-07 10:15:00,98.42,98.65,98.41,98.64,4500.0,77.418,77.5989,77.4101,77.591,4500.0
2013-08-07 10:20:00,98.65,98.66,98.54,98.66,5100.0,77.5989,77.6068,77.5124,77.6068,5100.0
2013-08-07 10:25:00,98.68,98.68,98.43,98.43,10400.0,77.6225,77.6225,77.4259,77.4259,10400.0
2013-08-07 10:30:00,98.4,98.53,98.4,98.5,3200.0,77.4023,77.5045,77.4023,77.4809,3200.0
2013-08-07 10:35:00,98.43,98.5,98.33,98.33,3900.0,77.4259,77.4809,77.3472,77.3472,3900.0
2013-08-07 10:40:00,98.32,98.48,98.25,98.48,5300.0,77.3393,77.4652,77.2843,77.4652,5300.0
2013-08-07 10:45:00,98.49,98.67,98.48,98.64,3000.0,77.4731,77.6146,77.4652,77.591,3000.0
2013-08-07 10:50:00,98.69,98.85,98.69,98.76,4600.0,77.6304,77.7562,77.6304,77.6854,4600.0
2013-08-07 10:55:00,98.73,98.73,98.6,98.7,3900.0,77.6618,77.6618,77.5596,77.6382,3900.0
2013-08-07 11:00:00,98.7,98.72,98.56,98.59,4300.0,77.6382,77.654,77.5281,77.5517,4300.0
2013-08-07 11:05:00,98.58,98.58,98.48,98.49,2700.0,77.5438,77.5438,77.4652,77.4731,2700.0
2013-08-07 11:10:00,98.52,98.62,98.51,98.6,1600.0,77.4966,77.5753,77.4888,77.5596,1600.0
2013-08-07 11:15:00,98.6,98.65,98.58,98.65,3200.0,77.5596,77.5989,77.5438,77.5989,3200.0
2013-08-07 11:20:00,98.65,98.73,98.65,98.71,3300.0,77.5989,77.6618,77.5989,77.6461,3300.0
2013-08-07 11:25:00,98.71,98.74,98.67,98.71,9400.0,77.6461,77.6697,77.6146,77.6461,9400.0
2013-08-07 11:30:00,98.72,98.72,98.54,98.54,3600.0,77.654,77.654,77.5124,77.5124,3600.0
2013-08-07 11:35:00,98.54,98.54,98.31,98.31,4800.0,77.5124,77.5124,77.3315,77.3315,4800.0
2013-08-07 11:40:00,98.31,98.44,98.28,98.38,5900.0,77.3315,77.4337,77.3079,77.3865,5900.0
2013-08-07 11:45:00,98.34,98.39,98.29,98.33,3300.0,77.3551,77.3944,77.3157,77.3472,3300.0
2013-08-07 11:50:00,98.32,98.42,98.31,98.4,2600.0,77.3393,77.418,77.3315,77.4023,2600.0
2013-08-07 11:55:00,98.4,98.41,98.3,98.33,2200.0,77.4023,77.4101,77.3236,77.3472,2200.0
2013-08-07 12:00:00,98.32,98.35,98.31,98.34,2100.0,77.3393,77.3629,77.3315,77.3551,2100.0
2013-08-07 12:05:00,98.34,98.34,98.25,98.26,2700.0,77.3551,77.3551,77.2843,77.2921,2700.0
2013-08-07 12:10:00,98.26,98.33,98.26,98.32,2900.0,77.2921,77.3472,77.2921,77.3393,2900.0
2013-08-07 12:15:00,98.32,98.33,98.25,98.31,1900.0,77.3393,77.3472,77.2843,77.3315,1900.0
2013-08-07 12:20:00,98.33,98.34,98.25,98.29,2400.0,77.3472,77.3551,77.2843,77.3157,2400.0
2013-08-07 12:25:00,98.25,98.33,98.25,98.33,3700.0,77.2843,77.3472,77.2843,77.3472,3700.0
2013-08-07 12:30:00,98.34,98.35,98.3,98.33,2100.0,77.3551,77.3629,77.3236,77.3472,2100.0
2013-08-07 12:35:00,98.32,98.39,98.32,98.39,2500.0,77.3393,77.3944,77.3393,77.3944,2500.0
2013-08-07 12:40:00,98.37,98.38,98.32,98.32,1700.0,77.3787,77.3865,77.3393,77.3393,1700.0
2013-08-07 12:45:00,98.36,98.41,98.36,98.38,2800.0,77.3708,77.4101,77.3708,77.3865,2800.0
2013-08-07 12:50:00,98.37,98.38,98.31,98.31,1500.0,77.3787,77.3865,77.3315,77.3315,1500.0
2013-08-07 12:55:00,98.32,98.41,98.31,98.33,2000.0,77.3393,77.4101,77.3315,77.3472,2000.0
2013-08-07 13:00:00,98.36,98.45,98.36,98.43,5600.0,77.3708,77.4416,77.3708,77.4259,5600.0
2013-08-07 13:05:00,98.43,98.5,98.37,98.39,2500.0,77.4259,77.4809,77.3787,77.3944,2500.0
2013-08-07 13:10:00,98.43,98.5,98.43,98.48,3500.0,77.4259,77.4809,77.4259,77.4652,3500.0
2013-08-07 13:15:00,98.48,98.54,98.48,98.5,2000.0,77.4652,77.5124,77.4652,77.4809,2000.0
2013-08-07 13:20:00,98.51,98.51,98.43,98.43,8400.0,77.4888,77.4888,77.4259,77.4259,8400.0
2013-08-07 13:25:00,98.44,98.49,98.41,98.48,6000.0,77.4337,77.4731,77.4101,77.4652,6000.0
2013-08-07 13:30:00,98.5,98.52,98.45,98.47,6900.0,77.4809,77.4966,77.4416,77.4573,6900.0
2013-08-07 13:35:00,98.46,98.52,98.46,98.52,3100.0,77.4495,77.4966,77.4495,77.4966,3100.0
2013-08-07 13:40:00,98.5,98.55,98.48,98.48,5600.0,77.4809,77.5202,77.4652,77.4652,5600.0
2013-08-07 13:45:00,98.45,98.53,98.45,98.52,4700.0,77.4416,77.5045,77.4416,77.4966,4700.0
2013-08-07 13:50:00,98.5,98.6,98.5,98.6,10500.0,77.4809,77.5596,77.4809,77.5596,10500.0
2013-08-07 13:55:00,98.6,98.68,98.55,98.61,12800.0,77.5596,77.6225,77.5202,77.5674,12800.0
2013-08-07 14:00:00,98.68,98.68,98.6,98.62,2300.0,77.6225,77.6225,77.5596,77.5753,2300.0
2013-08-07 14:05:00,98.63,98.66,98.54,98.54,2900.0,77.5832,77.6068,77.5124,77.5124,2900.0
2013-08-07 14:10:00,98.57,98.75,98.57,98.75,2700.0,77.536,77.6776,77.536,77.6776,2700.0
2013-08-07 14:15:00,98.76,98.77,98.66,98.71,4800.0,77.6854,77.6933,77.6068,77.6461,4800.0
2013-08-07 14:20:00,98.69,98.7,98.52,98.52,3100.0,77.6304,77.6382,77.4966,77.4966,3100.0
2013-08-07 14:25:00,98.54,98.73,98.53,98.59,9800.0,77.5124,77.6618,77.5045,77.5517,9800.0
2013-08-07 14:30:00,98.6,98.68,98.6,98.6,5400.0,77.5596,77.6225,77.5596,77.5596,5400.0
2013-08-07 14:35:00,98.63,98.65,98.6,98.61,4200.0,77.5832,77.5989,77.5596,77.5674,4200.0
2013-08-07 14:40:00,98.61,98.66,98.57,98.57,6200.0,77.5674,77.6068,77.536,77.536,6200.0
2013-08-07 14:45:00,98.58,98.62,98.54,98.57,7700.0,77.5438,77.5753,77.5124,77.536,7700.0
2013-08-07 14:50:00,98.59,98.59,98.44,98.45,11900.0,77.5517,77.5517,77.4337,77.4416,11900.0
2013-08-07 14:55:00,98.45,98.75,98.45,98.69,12800.0,77.4416,77.6776,77.4416,77.6304,12800.0
2013-08-07 15:00:00,98.68,98.68,98.57,98.59,7600.0,77.6225,77.6225,77.536,77.5517,7600.0
2013-08-07 15:05:00,98.6,98.64,98.57,98.64,8200.0,77.5596,77.591,77.536,77.591,8200.0
2013-08-07 15:10:00,98.67,98.8,98.67,98.76,10000.0,77.6146,77.7169,77.6146,77.6854,10000.0
2013-08-07 15:15:00,98.78,98.83,98.76,98.79,4300.0,77.7012,77.7405,77.6854,77.709,4300.0
2013-08-07 15:20:00,98.79,98.83,98.74,98.74,7700.0,77.709,77.7405,77.6697,77.6697,7700.0
2013-08-07 15:25:00,98.74,98.82,98.73,98.82,4500.0,77.6697,77.7326,77.6618,77.7326,4500.0
2013-08-07 15:30:00,98.82,98.83,98.73,98.76,10400.0,77.7326,77.7405,77.6618,77.6854,10400.0
2013-08-07 15:35:00,98.78,98.87,98.77,98.86,6900.0,77.7012,77.772,77.6933,77.7641,6900.0
2013-08-07 15:40:00,98.86,98.9,98.79,98.86,18000.0,77.7641,77.7956,77.709,77.7641,18000.0
2013-08-07 15:45:00,98.86,98.93,98.84,98.86,14600.0,77.7641,77.8192,77.7484,77.7641,14600.0
2013-08-07 15:50:00,98.85,98.85,98.65,98.66,25800.0,77.7562,77.7562,77.5989,77.6068,25800.0
2013-08-07 15:55:00,98.67,98.77,98.64,98.68,37500.0,77.6146,77.6933,77.591,77.6225,37500.0
2013-08-08 09:30:00,99.05,100.22,98.91,99.71,29200.0,78.3207,79.2458,78.21,78.8425,29200.0
2013-08-08 09:35:00,99.72,99.89,99.63,99.71,8700.0,78.8504,78.9849,78.7793,78.8425,8700.0
2013-08-08 09:40:00,99.71,100.0,99.71,99.8,8600.0,78.8425,79.0718,78.8425,78.9137,8600.0
2013-08-08 09:45:00,99.8,99.81,99.44,99.56,23300.0,78.9137,78.9216,78.629,78.7239,23300.0
2013-08-08 09:50:00,99.63,99.63,99.49,99.5,6700.0,78.7793,78.7793,78.6686,78.6765,6700.0
2013-08-08 09:55:00,99.5,99.67,99.48,99.61,10700.0,78.6765,78.8109,78.6607,78.7635,10700.0
2013-08-08 10:00:00,99.58,99.61,99.33,99.33,6700.0,78.7397,78.7635,78.5421,78.5421,6700.0
2013-08-08 10:05:00,99.28,99.32,99.14,99.32,6800.0,78.5025,78.5341,78.3918,78.5341,6800.0
2013-08-08 10:10:00,99.33,99.37,98.93,98.94,10100.0,78.5421,78.5737,78.2258,78.2337,10100.0
2013-08-08 10:15:00,98.97,99.26,98.94,99.23,8600.0,78.2574,78.4867,78.2337,78.463,8600.0
2013-08-08 10:20:00,99.23,99.27,99.12,99.25,5800.0,78.463,78.4946,78.376,78.4788,5800.0
2013-08-08 10:25:00,99.19,99.27,99.17,99.17,4700.0,78.4314,78.4946,78.4155,78.4155,4700.0
2013-08-08 10:30:00,99.17,99.17,98.97,99.03,4700.0,78.4155,78.4155,78.2574,78.3048,4700.0
2013-08-08 10:35:00,98.99,99.19,98.94,99.15,4300.0,78.2732,78.4314,78.2337,78.3997,4300.0
2013-08-08 10:40:00,99.15,99.17,99.01,99.03,5200.0,78.3997,78.4155,78.289,78.3048,5200.0
2013-08-08 10:45:00,99.0,99.3,98.97,99.21,9900.0,78.2811,78.5183,78.2574,78.4472,9900.0
2013-08-08 10:50:00,99.22,99.33,99.21,99.32,3000.0,78.4551,78.5421,78.4472,78.5341,3000.0
2013-08-08 10:55:00,99.32,99.41,99.31,99.34,3400.0,78.5341,78.6053,78.5262,78.55,3400.0
2013-08-08 11:00:00,99.33,99.34,99.17,99.22,4100.0,78.5421,78.55,78.4155,78.4551,4100.0
2013-08-08 11:05:00,99.2,99.3,99.19,99.3,3900.0,78.4393,78.5183,78.4314,78.5183,3900.0
2013-08-08 11:10:00,99.29,99.38,99.28,99.37,5300.0,78.5104,78.5816,78.5025,78.5737,5300.0
2013-08-08 11:15:00,99.37,99.47,99.33,99.43,11900.0,78.5737,78.6528,78.5421,78.6211,11900.0
2013-08-08 11:20:00,99.41,99.5,99.36,99.36,5700.0,78.6053,78.6765,78.5658,78.5658,5700.0
2013-08-08 11:25:00,99.35,99.35,99.27,99.3,2100.0,78.5579,78.5579,78.4946,78.5183,2100.0
2013-08-08 11:30:00,99.36,99.39,99.29,99.33,4600.0,78.5658,78.5895,78.5104,78.5421,4600.0
2013-08-08 11:35:00,99.31,99.33,99.25,99.25,3900.0,78.5262,78.5421,78.4788,78.4788,3900.0
2013-08-08 11:40:00,99.29,99.41,99.27,99.27,6300.0,78.5104,78.6053,78.4946,78.4946,6300.0
2013-08-08 11:45:00,99.23,99.31,99.15,99.29,4100.0,78.463,78.5262,78.3997,78.5104,4100.0
2013-08-08 11:50:00,99.26,99.4,99.26,99.39,3900.0,78.4867,78.5974,78.4867,78.5895,3900.0
2013-08-08 11:55:00,99.39,99.5,99.38,99.43,4300.0,78.5895,78.6765,78.5816,78.6211,4300.0
2013-08-08 12:00:00,99.41,99.53,99.41,99.52,2600.0,78.6053,78.7002,78.6053,78.6923,2600.0
2013-08-08 12:05:00,99.49,99.49,99.43,99.43,3700.0,78.6686,78.6686,78.6211,78.6211,3700.0
2013-08-08 12:10:00,99.39,99.51,99.39,99.51,3400.0,78.5895,78.6844,78.5895,78.6844,3400.0
2013-08-08 12:15:00,99.52,99.71,99.52,99.67,2800.0,78.6923,78.8425,78.6923,78.8109,2800.0
2013-08-08 12:20:00,99.71,99.71,99.58,99.59,1500.0,78.8425,78.8425,78.7397,78.7476,1500.0
2013-08-08 12:25:00,99.56,99.65,99.47,99.63,2400.0,78.7239,78.7951,78.6528,78.7793,2400.0
2013-08-08 12:30:00,99.63,99.7,99.61,99.67,5900.0,78.7793,78.8346,78.7635,78.8109,5900.0
2013-08-08 12:35:00,99.71,99.72,99.65,99.65,3700.0,78.8425,78.8504,78.7951,78.7951,3700.0
2013-08-08 12:40:00,99.63,99.7,99.63,99.69,3000.0,78.7793,78.8346,78.7793,78.8267,3000.0
2013-08-08 12:45:00,99.69,99.7,99.57,99.57,6300.0,78.8267,78.8346,78.7318,78.7318,6300.0
2013-08-08 12:50:00,99.58,99.66,99.58,99.63,2600.0,78.7397,78.803,78.7397,78.7793,2600.0
2013-08-08 12:55:00,99.63,99.63,99.52,99.56,14900.0,78.7793,78.7793,78.6923,78.7239,14900.0
2013-08-08 13:00:00,99.56,99.68,99.52,99.67,8200.0,78.7239,78.8188,78.6923,78.8109,8200.0
2013-08-08 13:05:00,99.7,99.77,99.66,99.66,3700.0,78.8346,78.89,78.803,78.803,3700.0
2013-08-08 13:10:00,99.66,99.66,99.51,99.51,1800.0,78.803,78.803,78.6844,78.6844,1800.0
2013-08-08 13:15:00,99.51,99.51,99.43,99.45,4700.0,78.6844,78.6844,78.6211,78.6369,4700.0
2013-08-08 13:20:00,99.45,99.6,99.45,99.59,8400.0,78.6369,78.7556,78.6369,78.7476,8400.0
2013-08-08 13:25:00,99.62,99.65,99.6,99.65,3400.0,78.7714,78.7951,78.7556,78.7951,3400.0
2013-08-08 13:30:00,99.68,99.68,99.63,99.63,2300.0,78.8188,78.8188,78.7793,78.7793,2300.0
2013-08-08 13:35:00,99.62,99.65,99.57,99.65,3800.0,78.7714,78.7951,78.7318,78.7951,3800.0
2013-08-08 13:40:00,99.65,99.65,99.57,99.6,1700.0,78.7951,78.7951,78.7318,78.7556,1700.0
2013-08-08 13:45:00,99.55,99.57,99.53,99.56,3300.0,78.716,78.7318,78.7002,78.7239,3300.0
2013-08-08 13:50:00,99.57,99.63,99.54,99.58,3700.0,78.7318,78.7793,78.7081,78.7397,3700.0
2013-08-08 13:55:00,99.62,99.62,99.58,99.6,2900.0,78.7714,78.7714,78.7397,78.7556,2900.0
2013-08-08 14:00:00,99.63,99.69,99.62,99.62,4800.0,78.7793,78.8267,78.7714,78.7714,4800.0
2013-08-08 14:05:00,99.59,99.59,99.54,99.55,4600.0,78.7476,78.7476,78.7081,78.716,4600.0
2013-08-08 14:10:00,99.54,99.63,99.53,99.6,3300.0,78.7081,78.7793,78.7002,78.7556,3300.0
2013-08-08 14:15:00,99.62,99.76,99.6,99.74,8700.0,78.7714,78.8821,78.7556,78.8663,8700.0
2013-08-08 14:20:00,99.75,99.79,99.75,99.78,5900.0,78.8742,78.9058,78.8742,78.8979,5900.0
2013-08-08 14:25:00,99.8,99.95,99.8,99.95,4100.0,78.9137,79.0323,78.9137,79.0323,4100.0
2013-08-08 14:30:00,99.92,99.93,99.85,99.85,10100.0,79.0086,79.0165,78.9532,78.9532,10100.0
2013-08-08 14:35:00,99.82,99.87,99.82,99.84,7700.0,78.9295,78.969,78.9295,78.9453,7700.0
2013-08-08 14:40:00,99.9,99.95,99.87,99.94,5300.0,78.9928,79.0323,78.969,79.0244,5300.0
2013-08-08 14:45:00,99.94,99.95,99.88,99.88,4700.0,79.0244,79.0323,78.977,78.977,4700.0
2013-08-08 14:50:00,99.89,99.89,99.8,99.81,6800.0,78.9849,78.9849,78.9137,78.9216,6800.0
2013-08-08 14:55:00,99.78,99.8,99.78,99.78,9000.0,78.8979,78.9137,78.8979,78.8979,9000.0
2013-08-08 15:00:00,99.79,99.84,99.74,99.76,5700.0,78.9058,78.9453,78.8663,78.8821,5700.0
2013-08-08 15:05:00,99.73,99.73,99.68,99.7,9000.0,78.8583,78.8583,78.8188,78.8346,9000.0
2013-08-08 15:10:00,99.69,99.73,99.68,99.68,7000.0,78.8267,78.8583,78.8188,78.8188,7000.0
2013-08-08 15:15:00,99.66,99.7,99.64,99.65,5700.0,78.803,78.8346,78.7872,78.7951,5700.0
2013-08-08 15:20:00,99.63,99.63,99.46,99.49,17200.0,78.7793,78.7793,78.6449,78.6686,17200.0
2013-08-08 15:25:00,99.49,99.61,99.49,99.61,8600.0,78.6686,78.7635,78.6686,78.7635,8600.0
2013-08-08 15:30:00,99.62,99.68,99.61,99.66,10400.0,78.7714,78.8188,78.7635,78.803,10400.0
2013-08-08 15:35:00,99.66,99.66,99.57,99.59,8500.0,78.803,78.803,78.7318,78.7476,8500.0
2013-08-08 15:40:00,99.56,99.59,99.53,99.56,16800.0,78.7239,78.7476,78.7002,78.7239,16800.0
2013-08-08 15:45:00,99.57,99.57,99.46,99.53,20400.0,78.7318,78.7318,78.6449,78.7002,20400.0
2013-08-08 15:50:00,99.52,99.54,99.42,99.44,31100.0,78.6923,78.7081,78.6132,78.629,31100.0
2013-08-08 15:55:00,99.45,99.54,99.44,99.49,39300.0,78.6369,78.7081,78.629,78.6686,39300.0
2013-08-09 09:30:00,99.4,99.93,98.77,99.15,10200.0,78.5974,79.0165,78.0993,78.3997,10200.0
2013-08-09 09:35:00,99.28,99.38,99.17,99.22,6000.0,78.5025,78.5816,78.4155,78.4551,6000.0
2013-08-09 09:40:00,99.27,99.41,99.23,99.3,6700.0,78.4946,78.6053,78.463,78.5183,6700.0
2013-08-09 09:45:00,99.33,99.34,99.15,99.2,9400.0,78.5421,78.55,78.3997,78.4393,9400.0
2013-08-09 09:50:00,99.21,99.29,99.18,99.22,4500.0,78.4472,78.5104,78.4234,78.4551,4500.0
2013-08-09 09:55:00,99.27,99.3,99.12,99.2,2600.0,78.4946,78.5183,78.376,78.4393,2600.0
2013-08-09 10:00:00,99.15,99.29,98.98,99.22,5300.0,78.3997,78.5104,78.2653,78.4551,5300.0
2013-08-09 10:05:00,99.27,99.27,98.88,98.92,2500.0,78.4946,78.4946,78.1862,78.2179,2500.0
2013-08-09 10:10:00,98.99,99.14,98.86,98.87,41100.0,78.2732,78.3918,78.1704,78.1783,41100.0
2013-08-09 10:15:00,98.88,98.98,98.81,98.83,3900.0,78.1862,78.2653,78.1309,78.1467,3900.0
2013-08-09 10:20:00,98.78,98.78,98.6,98.66,4100.0,78.1072,78.1072,77.9648,78.0123,4100.0
2013-08-09 10:25:00,98.64,98.73,98.62,98.7,5800.0,77.9965,78.0676,77.9806,78.0439,5800.0
2013-08-09 10:30:00,98.7,98.75,98.7,98.72,3600.0,78.0439,78.0834,78.0439,78.0597,3600.0
2013-08-09 10:35:00,98.74,98.82,98.68,98.81,3700.0,78.0755,78.1388,78.0281,78.1309,3700.0
2013-08-09 10:40:00,98.8,98.8,98.71,98.75,12100.0,78.123,78.123,78.0518,78.0834,12100.0
2013-08-09 10:45:00,98.79,99.02,98.79,98.9,5500.0,78.1151,78.2969,78.1151,78.202,5500.0
2013-08-09 10:50:00,98.89,98.9,98.69,98.69,2900.0,78.1941,78.202,78.036,78.036,2900.0
2013-08-09 10:55:00,98.72,98.73,98.64,98.66,1400.0,78.0597,78.0676,77.9965,78.0123,1400.0
2013-08-09 11:00:00,98.66,98.66,98.42,98.52,7600.0,78.0123,78.0123,77.8225,77.9016,7600.0
2013-08-09 11:05:00,98.51,98.66,98.5,98.66,3800.0,77.8937,78.0123,77.8858,78.0123,3800.0
2013-08-09 11:10:00,98.69,98.83,98.69,98.74,2900.0,78.036,78.1467,78.036,78.0755,2900.0
2013-08-09 11:15:00,98.77,98.8,98.72,98.8,2800.0,78.0993,78.123,78.0597,78.123,2800.0
2013-08-09 11:20:00,98.75,98.75,98.64,98.74,9400.0,78.0834,78.0834,77.9965,78.0755,9400.0
2013-08-09 11:25:00,98.74,98.74,98.52,98.72,5100.0,78.0755,78.0755,77.9016,78.0597,5100.0
2013-08-09 11:30:00,98.73,98.77,98.64,98.76,4100.0,78.0676,78.0993,77.9965,78.0913,4100.0
2013-08-09 11:35:00,98.75,98.84,98.75,98.82,3600.0,78.0834,78.1546,78.0834,78.1388,3600.0
2013-08-09 11:40:00,98.83,98.87,98.83,98.83,2400.0,78.1467,78.1783,78.1467,78.1467,2400.0
2013-08-09 11:45:00,98.83,98.91,98.83,98.91,4400.0,78.1467,78.21,78.1467,78.21,4400.0
2013-08-09 11:50:00,98.95,98.96,98.86,98.87,2100.0,78.2416,78.2495,78.1704,78.1783,2100.0
2013-08-09 11:55:00,98.86,98.91,98.77,98.77,22100.0,78.1704,78.21,78.0993,78.0993,22100.0
2013-08-09 12:00:00,98.76,98.79,98.75,98.79,2700.0,78.0913,78.1151,78.0834,78.1151,2700.0
2013-08-09 12:05:00,98.76,98.8,98.72,98.78,8200.0,78.0913,78.123,78.0597,78.1072,8200.0
2013-08-09 12:10:00,98.81,98.99,98.78,98.99,1700.0,78.1309,78.2732,78.1072,78.2732,1700.0
2013-08-09 12:15:00,98.97,99.09,98.97,99.01,6000.0,78.2574,78.3523,78.2574,78.289,6000.0
2013-08-09 12:20:00,99.01,99.06,98.93,98.93,2400.0,78.289,78.3286,78.2258,78.2258,2400.0
2013-08-09 12:25:00,98.94,99.04,98.94,99.04,4200.0,78.2337,78.3127,78.2337,78.3127,4200.0
2013-08-09 12:30:00,99.06,99.15,99.02,99.06,5300.0,78.3286,78.3997,78.2969,78.3286,5300.0
2013-08-09 12:35:00,99.08,99.12,99.0,99.01,5100.0,78.3444,78.376,78.2811,78.289,5100.0
2013-08-09 12:40:00,99.02,99.04,98.99,99.01,3400.0,78.2969,78.3127,78.2732,78.289,3400.0
2013-08-09 12:45:00,98.99,99.05,98.99,99.01,2900.0,78.2732,78.3207,78.2732,78.289,2900.0
2013-08-09 12:50:00,99.03,99.09,98.98,98.98,5100.0,78.3048,78.3523,78.2653,78.2653,5100.0
2013-08-09 12:55:00,99.03,99.04,98.99,98.99,3900.0,78.3048,78.3127,78.2732,78.2732,3900.0
2013-08-09 13:00:00,99.01,99.01,98.98,98.98,800.0,78.289,78.289,78.2653,78.2653,800.0
2013-08-09 13:05:00,99.02,99.04,99.0,99.0,2400.0,78.2969,78.3127,78.2811,78.2811,2400.0
2013-08-09 13:10:00,98.99,99.01,98.98,99.0,2000.0,78.2732,78.289,78.2653,78.2811,2000.0
2013-08-09 13:15:00,99.0,99.04,98.96,98.98,2000.0,78.2811,78.3127,78.2495,78.2653,2000.0
2013-08-09 13:20:00,99.02,99.06,98.97,98.98,27200.0,78.2969,78.3286,78.2574,78.2653,27200.0
2013-08-09 13:25:00,98.98,99.04,98.97,98.99,5500.0,78.2653,78.3127,78.2574,78.2732,5500.0
2013-08-09 13:30:00,99.0,99.05,98.98,99.0,21800.0,78.2811,78.3207,78.2653,78.2811,21800.0
2013-08-09 13:35:00,99.01,99.03,98.98,99.0,5500.0,78.289,78.3048,78.2653,78.2811,5500.0
2013-08-09 13:40:00,99.02,99.04,99.0,99.01,2500.0,78.2969,78.3127,78.2811,78.289,2500.0
2013-08-09 13:45:00,99.03,99.03,98.92,98.92,6700.0,78.3048,78.3048,78.2179,78.2179,6700.0
2013-08-09 13:50:00,98.93,98.95,98.89,98.91,1300.0,78.2258,78.2416,78.1941,78.21,1300.0
2013-08-09 13:55:00,98.98,99.0,98.89,98.98,5700.0,78.2653,78.2811,78.1941,78.2653,5700.0
2013-08-09 14:00:00,98.96,99.11,98.93,99.0,4700.0,78.2495,78.3681,78.2258,78.2811,4700.0
2013-08-09 14:05:00,99.04,99.09,99.0,99.06,4900.0,78.3127,78.3523,78.2811,78.3286,4900.0
2013-08-09 14:10:00,99.05,99.05,98.98,98.98,3700.0,78.3207,78.3207,78.2653,78.2653,3700.0
2013-08-09 14:15:00,98.97,99.01,98.89,98.97,5900.0,78.2574,78.289,78.1941,78.2574,5900.0
2013-08-09 14:20:00,98.99,99.09,98.99,99.06,3700.0,78.2732,78.3523,78.2732,78.3286,3700.0
2013-08-09 14:25:00,99.08,99.08,98.99,99.04,2400.0,78.3444,78.3444,78.2732,78.3127,2400.0
2013-08-09 14:30:00,99.02,99.09,99.01,99.09,4200.0,78.2969,78.3523,78.289,78.3523,4200.0
2013-08-09 14:35:00,99.08,99.08,98.88,98.88,6700.0,78.3444,78.3444,78.1862,78.1862,6700.0
2013-08-09 14:40:00,98.88,99.0,98.88,99.0,4700.0,78.1862,78.2811,78.1862,78.2811,4700.0
2013-08-09 14:45:00,99.0,99.0,98.88,98.96,4600.0,78.2811,78.2811,78.1862,78.2495,4600.0
2013-08-09 14:50:00,98.97,99.04,98.97,98.97,4100.0,78.2574,78.3127,78.2574,78.2574,4100.0
2013-08-09 14:55:00,99.01,99.01,98.86,98.91,8100.0,78.289,78.289,78.1704,78.21,8100.0
2013-08-09 15:00:00,98.93,98.95,98.87,98.87,4800.0,78.2258,78.2416,78.1783,78.1783,4800.0
2013-08-09 15:05:00,98.93,98.94,98.87,98.88,6600.0,78.2258,78.2337,78.1783,78.1862,6600.0
2013-08-09 15:10:00,98.88,98.96,98.87,98.94,9200.0,78.1862,78.2495,78.1783,78.2337,9200.0
2013-08-09 15:15:00,98.93,99.0,98.93,98.98,2000.0,78.2258,78.2811,78.2258,78.2653,2000.0
2013-08-09 15:20:00,98.99,99.02,98.86,98.97,26000.0,78.2732,78.2969,78.1704,78.2574,26000.0
2013-08-09 15:25:00,98.96,99.0,98.89,98.93,22000.0,78.2495,78.2811,78.1941,78.2258,22000.0
2013-08-09 15:30:00,98.93,99.0,98.78,98.78,17100.0,78.2258,78.2811,78.1072,78.1072,17100.0
2013-08-09 15:35:00,98.78,98.8,98.73,98.74,14200.0,78.1072,78.123,78.0676,78.0755,14200.0
2013-08-09 15:40:00,98.75,98.8,98.67,98.67,7100.0,78.0834,78.123,78.0202,78.0202,7100.0
2013-08-09 15:45:00,98.69,98.75,98.66,98.71,12400.0,78.036,78.0834,78.0123,78.0518,12400.0
2013-08-09 15:50:00,98.72,98.73,98.66,98.67,12600.0,78.0597,78.0676,78.0123,78.0202,12600.0
2013-08-09 15:55:00,98.68,98.76,98.59,98.66,56700.0,78.0281,78.0913,77.9569,78.0123,56700.0
2013-08-12 09:30:00,98.36,98.75,98.0,98.7,15400.0,77.7751,78.0834,77.4904,78.0439,15400.0
2013-08-12 09:35:00,98.7,99.14,98.7,99.02,6400.0,78.0439,78.3918,78.0439,78.2969,6400.0
2013-08-12 09:40:00,99.07,99.27,98.88,98.88,6300.0,78.3365,78.4946,78.1862,78.1862,6300.0
2013-08-12 09:45:00,98.95,99.25,98.83,98.83,12300.0,78.2416,78.4788,78.1467,78.1467,12300.0
2013-08-12 09:50:00,98.9,99.35,98.9,99.07,13600.0,78.202,78.5579,78.202,78.3365,13600.0
2013-08-12 09:55:00,99.06,99.28,99.04,99.04,5200.0,78.3286,78.5025,78.3127,78.3127,5200.0
2013-08-12 10:00:00,99.11,99.26,98.97,98.97,9200.0,78.3681,78.4867,78.2574,78.2574,9200.0
2013-08-12 10:05:00,98.96,99.14,98.92,99.14,10300.0,78.2495,78.3918,78.2179,78.3918,10300.0
2013-08-12 10:10:00,99.13,99.46,99.11,99.38,9600.0,78.3839,78.6449,78.3681,78.5816,9600.0
2013-08-12 10:15:00,99.33,99.46,99.21,99.26,5500.0,78.5421,78.6449,78.4472,78.4867,5500.0
2013-08-12 10:20:00,99.24,99.24,98.99,99.04,5200.0,78.4709,78.4709,78.2732,78.3127,5200.0
2013-08-12 10:25:00,99.07,99.16,99.07,99.07,3300.0,78.3365,78.4076,78.3365,78.3365,3300.0
2013-08-12 10:30:00,99.08,99.31,99.08,99.29,5300.0,78.3444,78.5262,78.3444,78.5104,5300.0
2013-08-12 10:35:00,99.28,99.32,99.2,99.22,6100.0,78.5025,78.5341,78.4393,78.4551,6100.0
2013-08-12 10:40:00,99.26,99.26,99.17,99.21,8000.0,78.4867,78.4867,78.4155,78.4472,8000.0
2013-08-12 10:45:00,99.21,99.23,99.17,99.17,4400.0,78.4472,78.463,78.4155,78.4155,4400.0
2013-08-12 10:50:00,99.16,99.23,99.11,99.11,4200.0,78.4076,78.463,78.3681,78.3681,4200.0
2013-08-12 10:55:00,99.13,99.22,99.07,99.15,4800.0,78.3839,78.4551,78.3365,78.3997,4800.0
2013-08-12 11:00:00,99.17,99.23,99.16,99.18,105900.0,78.4155,78.463,78.4076,78.4234,105900.0
2013-08-12 11:05:00,99.15,99.17,99.1,99.1,2800.0,78.3997,78.4155,78.3602,78.3602,2800.0
2013-08-12 11:10:00,99.13,99.16,99.08,99.08,2600.0,78.3839,78.4076,78.3444,78.3444,2600.0
2013-08-12 11:15:00,99.09,99.19,99.08,99.12,4800.0,78.3523,78.4314,78.3444,78.376,4800.0
2013-08-12 11:20:00,99.14,99.21,99.08,99.09,6500.0,78.3918,78.4472,78.3444,78.3523,6500.0
2013-08-12 11:25:00,99.08,99.1,98.99,99.04,20400.0,78.3444,78.3602,78.2732,78.3127,20400.0
2013-08-12 11:30:00,99.05,99.21,99.03,99.14,8400.0,78.3207,78.4472,78.3048,78.3918,8400.0
2013-08-12 11:35:00,99.13,99.22,99.11,99.18,3400.0,78.3839,78.4551,78.3681,78.4234,3400.0
2013-08-12 11:40:00,99.17,99.26,99.17,99.19,6100.0,78.4155,78.4867,78.4155,78.4314,6100.0
2013-08-12 11:45:00,99.19,99.23,99.12,99.14,6300.0,78.4314,78.463,78.376,78.3918,6300.0
2013-08-12 11:50:00,99.15,99.15,99.02,99.12,6200.0,78.3997,78.3997,78.2969,78.376,6200.0
2013-08-12 11:55:00,99.13,99.14,99.02,99.07,6000.0,78.3839,78.3918,78.2969,78.3365,6000.0
2013-08-12 12:00:00,99.13,99.13,99.03,99.07,4500.0,78.3839,78.3839,78.3048,78.3365,4500.0
2013-08-12 12:05:00,99.07,99.15,99.07,99.09,3200.0,78.3365,78.3997,78.3365,78.3523,3200.0
2013-08-12 12:10:00,99.06,99.06,98.99,99.03,3600.0,78.3286,78.3286,78.2732,78.3048,3600.0
2013-08-12 12:15:00,99.02,99.05,98.92,99.05,39900.0,78.2969,78.3207,78.2179,78.3207,39900.0
2013-08-12 12:20:00,99.04,99.09,99.04,99.04,2700.0,78.3127,78.3523,78.3127,78.3127,2700.0
2013-08-12 12:25:00,99.04,99.04,98.96,98.98,6900.0,78.3127,78.3127,78.2495,78.2653,6900.0
2013-08-12 12:30:00,99.0,99.03,98.93,99.02,4400.0,78.2811,78.3048,78.2258,78.2969,4400.0
2013-08-12 12:35:00,99.01,99.01,98.91,98.94,2800.0,78.289,78.289,78.21,78.2337,2800.0
2013-08-12 12:40:00,98.97,99.07,98.95,98.99,4600.0,78.2574,78.3365,78.2416,78.2732,4600.0
2013-08-12 12:45:00,99.0,99.03,98.98,99.01,3800.0,78.2811,78.3048,78.2653,78.289,3800.0
2013-08-12 12:50:00,98.98,99.03,98.96,98.96,4200.0,78.2653,78.3048,78.2495,78.2495,4200.0
2013-08-12 12:55:00,98.97,99.02,98.97,99.01,2600.0,78.2574,78.2969,78.2574,78.289,2600.0
2013-08-12 13:00:00,99.01,99.04,98.94,98.95,3400.0,78.289,78.3127,78.2337,78.2416,3400.0
2013-08-12 13:05:00,98.94,98.96,98.89,98.92,4000.0,78.2337,78.2495,78.1941,78.2179,4000.0
2013-08-12 13:10:00,98.91,98.93,98.89,98.9,2900.0,78.21,78.2258,78.1941,78.202,2900.0
2013-08-12 13:15:00,98.89,98.92,98.81,98.92,5100.0,78.1941,78.2179,78.1309,78.2179,5100.0
2013-08-12 13:20:00,98.92,99.0,98.91,98.94,4300.0,78.2179,78.2811,78.21,78.2337,4300.0
2013-08-12 13:25:00,98.95,98.96,98.89,98.92,3800.0,78.2416,78.2495,78.1941,78.2179,3800.0
2013-08-12 13:30:00,98.9,98.94,98.88,98.92,6000.0,78.202,78.2337,78.1862,78.2179,6000.0
2013-08-12 13:35:00,98.93,98.99,98.88,98.89,3300.0,78.2258,78.2732,78.1862,78.1941,3300.0
2013-08-12 13:40:00,98.88,98.99,98.86,98.92,5500.0,78.1862,78.2732,78.1704,78.2179,5500.0
2013-08-12 13:45:00,98.89,98.94,98.85,98.89,12200.0,78.1941,78.2337,78.1625,78.1941,12200.0
2013-08-12 13:50:00,98.89,98.92,98.66,98.69,10600.0,78.1941,78.2179,78.0123,78.036,10600.0
2013-08-12 13:55:00,98.71,98.73,98.68,98.7,3400.0,78.0518,78.0676,78.0281,78.0439,3400.0
2013-08-12 14:00:00,98.7,98.71,98.61,98.64,11200.0,78.0439,78.0518,77.9727,77.9965,11200.0
2013-08-12 14:05:00,98.64,98.73,98.64,98.72,6000.0,77.9965,78.0676,77.9965,78.0597,6000.0
2013-08-12 14:10:00,98.71,98.71,98.54,98.58,9300.0,78.0518,78.0518,77.9174,77.949,9300.0
2013-08-12 14:15:00,98.57,98.58,98.51,98.51,13900.0,77.9411,77.949,77.8937,77.8937,13900.0
2013-08-12 14:20:00,98.53,98.63,98.5,98.6,9800.0,77.9095,77.9886,77.8858,77.9648,9800.0
2013-08-12 14:25:00,98.6,98.6,98.52,98.54,8500.0,77.9648,77.9648,77.9016,77.9174,8500.0
2013-08-12 14:30:00,98.56,98.61,98.54,98.61,6900.0,77.9332,77.9727,77.9174,77.9727,6900.0
2013-08-12 14:35:00,98.61,98.68,98.6,98.68,5100.0,77.9727,78.0281,77.9648,78.0281,5100.0
2013-08-12 14:40:00,98.68,98.71,98.62,98.66,8400.0,78.0281,78.0518,77.9806,78.0123,8400.0
2013-08-12 14:45:00,98.67,98.8,98.67,98.77,8700.0,78.0202,78.123,78.0202,78.0993,8700.0
2013-08-12 14:50:00,98.77,98.85,98.75,98.85,4800.0,78.0993,78.1625,78.0834,78.1625,4800.0
2013-08-12 14:55:00,98.82,98.88,98.8,98.88,5600.0,78.1388,78.1862,78.123,78.1862,5600.0
2013-08-12 15:00:00,98.88,98.92,98.88,98.89,4800.0,78.1862,78.2179,78.1862,78.1941,4800.0
2013-08-12 15:05:00,98.89,98.89,98.82,98.86,9100.0,78.1941,78.1941,78.1388,78.1704,9100.0
2013-08-12 15:10:00,98.87,99.0,98.86,98.95,6700.0,78.1783,78.2811,78.1704,78.2416,6700.0
2013-08-12 15:15:00,98.98,98.99,98.92,98.99,10200.0,78.2653,78.2732,78.2179,78.2732,10200.0
2013-08-12 15:20:00,98.99,99.01,98.95,98.96,10100.0,78.2732,78.289,78.2416,78.2495,10100.0
2013-08-12 15:25:00,98.97,98.98,98.86,98.86,6100.0,78.2574,78.2653,78.1704,78.1704,6100.0
2013-08-12 15:30:00,98.86,98.95,98.86,98.89,6400.0,78.1704,78.2416,78.1704,78.1941,6400.0
2013-08-12 15:35:00,98.89,98.92,98.87,98.9,10500.0,78.1941,78.2179,78.1783,78.202,10500.0
2013-08-12 15:40:00,98.91,98.92,98.87,98.89,36200.0,78.21,78.2179,78.1783,78.1941,36200.0
2013-08-12 15:45:00,98.9,98.94,98.86,98.86,19800.0,78.202,78.2337,78.1704,78.1704,19800.0
2013-08-12 15:50:00,98.86,98.93,98.83,98.87,30500.0,78.1704,78.2258,78.1467,78.1783,30500.0
2013-08-12 15:55:00,98.88,98.91,98.8,98.85,59000.0,78.1862,78.21,78.123,78.1625,59000.0
2013-08-13 09:30:00,99.07,99.16,98.85,99.05,6800.0,78.3365,78.4076,78.1625,78.3207,6800.0
2013-08-13 09:35:00,99.16,99.42,99.16,99.18,4100.0,78.4076,78.6132,78.4076,78.4234,4100.0
2013-08-13 09:40:00,99.19,99.19,99.05,99.07,1400.0,78.4314,78.4314,78.3207,78.3365,1400.0
2013-08-13 09:45:00,99.07,99.18,99.05,99.05,2300.0,78.3365,78.4234,78.3207,78.3207,2300.0
2013-08-13 09:50:00,99.15,99.2,98.94,98.99,5300.0,78.3997,78.4393,78.2337,78.2732,5300.0
2013-08-13 09:55:00,98.96,98.97,98.88,98.88,2800.0,78.2495,78.2574,78.1862,78.1862,2800.0
2013-08-13 10:00:00,98.87,99.0,98.83,98.88,3200.0,78.1783,78.2811,78.1467,78.1862,3200.0
2013-08-13 10:05:00,98.92,98.92,98.65,98.7,3000.0,78.2179,78.2179,78.0044,78.0439,3000.0
2013-08-13 10:10:00,98.76,98.85,98.68,98.8,6100.0,78.0913,78.1625,78.0281,78.123,6100.0
2013-08-13 10:15:00,98.79,98.79,98.53,98.64,3600.0,78.1151,78.1151,77.9095,77.9965,3600.0
2013-08-13 10:20:00,98.66,98.73,98.53,98.53,3600.0,78.0123,78.0676,77.9095,77.9095,3600.0
2013-08-13 10:25:00,98.61,98.76,98.61,98.76,800.0,77.9727,78.0913,77.9727,78.0913,800.0
2013-08-13 10:30:00,98.76,98.81,98.71,98.78,2700.0,78.0913,78.1309,78.0518,78.1072,2700.0
2013-08-13 10:35:00,98.76,98.81,98.65,98.81,2300.0,78.0913,78.1309,78.0044,78.1309,2300.0
2013-08-13 10:40:00,98.87,98.91,98.84,98.91,1500.0,78.1783,78.21,78.1546,78.21,1500.0
2013-08-13 10:45:00,98.93,98.95,98.84,98.9,3300.0,78.2258,78.2416,78.1546,78.202,3300.0
2013-08-13 10:50:00,98.94,98.95,98.82,98.82,1900.0,78.2337,78.2416,78.1388,78.1388,1900.0
2013-08-13 10:55:00,98.72,98.81,98.68,98.71,3300.0,78.0597,78.1309,78.0281,78.0518,3300.0
2013-08-13 11:00:00,98.71,98.88,98.71,98.83,9100.0,78.0518,78.1862,78.0518,78.1467,9100.0
2013-08-13 11:05:00,98.83,98.88,98.79,98.8,3900.0,78.1467,78.1862,78.1151,78.123,3900.0
2013-08-13 11:10:00,98.86,98.87,98.76,98.8,3000.0,78.1704,78.1783,78.0913,78.123,3000.0
2013-08-13 11:15:00,98.8,98.89,98.71,98.85,8500.0,78.123,78.1941,78.0518,78.1625,8500.0
2013-08-13 11:20:00,98.8,98.86,98.76,98.85,8700.0,78.123,78.1704,78.0913,78.1625,8700.0
2013-08-13 11:25:00,98.84,98.98,98.84,98.92,4400.0,78.1546,78.2653,78.1546,78.2179,4400.0
2013-08-13 11:30:00,98.95,99.06,98.92,99.01,6800.0,78.2416,78.3286,78.2179,78.289,6800.0
2013-08-13 11:35:00,99.0,99.07,98.81,98.82,31400.0,78.2811,78.3365,78.1309,78.1388,31400.0
2013-08-13 11:40:00,98.82,98.85,98.75,98.81,15900.0,78.1388,78.1625,78.0834,78.1309,15900.0
2013-08-13 11:45:00,98.84,98.85,98.79,98.79,6600.0,78.1546,78.1625,78.1151,78.1151,6600.0
2013-08-13 11:50:00,98.79,98.93,98.77,98.91,12600.0,78.1151,78.2258,78.0993,78.21,12600.0
2013-08-13 11:55:00,98.94,99.0,98.92,98.97,2100.0,78.2337,78.2811,78.2179,78.2574,2100.0
2013-08-13 12:00:00,99.0,99.0,98.87,98.91,7200.0,78.2811,78.2811,78.1783,78.21,7200.0
2013-08-13 12:05:00,98.84,98.92,98.81,98.92,900.0,78.1546,78.2179,78.1309,78.2179,900.0
2013-08-13 12:10:00,99.01,99.06,99.01,99.06,1500.0,78.289,78.3286,78.289,78.3286,1500.0
2013-08-13 12:15:00,99.05,99.08,98.98,99.04,11800.0,78.3207,78.3444,78.2653,78.3127,11800.0
2013-08-13 12:20:00,99.05,99.37,98.96,99.37,84000.0,78.3207,78.5737,78.2495,78.5737,84000.0
2013-08-13 12:25:00,99.36,99.5,99.09,99.49,20800.0,78.5658,78.6765,78.3523,78.6686,20800.0
2013-08-13 12:30:00,99.49,99.53,99.42,99.44,12400.0,78.6686,78.7002,78.6132,78.629,12400.0
2013-08-13 12:35:00,99.43,99.45,99.4,99.45,2000.0,78.6211,78.6369,78.5974,78.6369,2000.0
2013-08-13 12:40:00,99.47,99.52,99.42,99.48,1800.0,78.6528,78.6923,78.6132,78.6607,1800.0
2013-08-13 12:45:00,99.48,99.53,99.39,99.39,8900.0,78.6607,78.7002,78.5895,78.5895,8900.0
2013-08-13 12:50:00,99.4,99.44,99.35,99.37,2800.0,78.5974,78.629,78.5579,78.5737,2800.0
2013-08-13 12:55:00,99.36,99.37,99.3,99.3,2200.0,78.5658,78.5737,78.5183,78.5183,2200.0
2013-08-13 13:00:00,99.31,99.33,99.28,99.31,2200.0,78.5262,78.5421,78.5025,78.5262,2200.0
2013-08-13 13:05:00,99.31,99.36,99.31,99.36,700.0,78.5262,78.5658,78.5262,78.5658,700.0
2013-08-13 13:10:00,99.41,99.47,99.32,99.46,7200.0,78.6053,78.6528,78.5341,78.6449,7200.0
2013-08-13 13:15:00,99.47,99.47,99.33,99.33,4300.0,78.6528,78.6528,78.5421,78.5421,4300.0
2013-08-13 13:20:00,99.34,99.5,99.34,99.4,4300.0,78.55,78.6765,78.55,78.5974,4300.0
2013-08-13 13:25:00,99.42,99.47,99.38,99.39,11800.0,78.6132,78.6528,78.5816,78.5895,11800.0
2013-08-13 13:30:00,99.41,99.41,99.37,99.38,1600.0,78.6053,78.6053,78.5737,78.5816,1600.0
2013-08-13 13:35:00,99.39,99.4,99.3,99.3,3600.0,78.5895,78.5974,78.5183,78.5183,3600.0
2013-08-13 13:40:00,99.3,99.3,99.2,99.23,4800.0,78.5183,78.5183,78.4393,78.463,4800.0
2013-08-13 13:45:00,99.19,99.23,99.14,99.2,5800.0,78.4314,78.463,78.3918,78.4393,5800.0
2013-08-13 13:50:00,99.21,99.24,99.2,99.21,5000.0,78.4472,78.4709,78.4393,78.4472,5000.0
2013-08-13 13:55:00,99.22,99.3,99.18,99.25,4400.0,78.4551,78.5183,78.4234,78.4788,4400.0
2013-08-13 14:00:00,99.26,99.32,99.24,99.31,4400.0,78.4867,78.5341,78.4709,78.5262,4400.0
2013-08-13 14:05:00,99.32,99.41,99.32,99.39,3800.0,78.5341,78.6053,78.5341,78.5895,3800.0
2013-08-13 14:10:00,99.4,99.42,99.38,99.42,13500.0,78.5974,78.6132,78.5816,78.6132,13500.0
2013-08-13 14:15:00,99.42,99.45,99.38,99.4,16300.0,78.6132,78.6369,78.5816,78.5974,16300.0
2013-08-13 14:20:00,99.4,99.44,99.25,99.3,21800.0,78.5974,78.629,78.4788,78.5183,21800.0
2013-08-13 14:25:00,99.29,99.31,99.25,99.28,6300.0,78.5104,78.5262,78.4788,78.5025,6300.0
2013-08-13 14:30:00,99.27,99.31,99.23,99.29,10800.0,78.4946,78.5262,78.463,78.5104,10800.0
2013-08-13 14:35:00,99.29,99.3,99.18,99.21,6200.0,78.5104,78.5183,78.4234,78.4472,6200.0
2013-08-13 14:40:00,99.19,99.26,99.16,99.26,3300.0,78.4314,78.4867,78.4076,78.4867,3300.0
2013-08-13 14:45:00,99.28,99.28,99.01,99.02,19900.0,78.5025,78.5025,78.289,78.2969,19900.0
2013-08-13 14:50:00,99.02,99.04,99.0,99.0,25900.0,78.2969,78.3127,78.2811,78.2811,25900.0
2013-08-13 14:55:00,99.0,99.05,98.92,99.02,15400.0,78.2811,78.3207,78.2179,78.2969,15400.0
2013-08-13 15:00:00,99.02,99.05,98.98,98.98,4300.0,78.2969,78.3207,78.2653,78.2653,4300.0
2013-08-13 15:05:00,99.01,99.03,98.98,99.02,3700.0,78.289,78.3048,78.2653,78.2969,3700.0
2013-08-13 15:10:00,99.02,99.08,99.0,99.0,6500.0,78.2969,78.3444,78.2811,78.2811,6500.0
2013-08-13 15:15:00,99.03,99.08,99.02,99.07,2900.0,78.3048,78.3444,78.2969,78.3365,2900.0
2013-08-13 15:20:00,99.07,99.17,99.03,99.13,5800.0,78.3365,78.4155,78.3048,78.3839,5800.0
2013-08-13 15:25:00,99.12,99.2,99.08,99.12,6800.0,78.376,78.4393,78.3444,78.376,6800.0
2013-08-13 15:30:00,99.13,99.17,99.1,99.16,4800.0,78.3839,78.4155,78.3602,78.4076,4800.0
2013-08-13 15:35:00,99.16,99.19,99.12,99.17,9500.0,78.4076,78.4314,78.376,78.4155,9500.0
2013-08-13 15:40:00,99.16,99.22,99.11,99.16,16400.0,78.4076,78.4551,78.3681,78.4076,16400.0
2013-08-13 15:45:00,99.16,99.22,99.12,99.13,21300.0,78.4076,78.4551,78.376,78.3839,21300.0
2013-08-13 15:50:00,99.13,99.2,99.12,99.18,29000.0,78.3839,78.4393,78.376,78.4234,29000.0
2013-08-13 15:55:00,99.18,99.21,99.11,99.15,51700.0,78.4234,78.4472,78.3681,78.3997,51700.0
2013-08-14 09:30:00,99.23,99.23,98.36,98.84,8600.0,78.463,78.463,77.7751,78.1546,8600.0
2013-08-14 09:35:00,98.85,98.95,98.52,98.89,4800.0,78.1625,78.2416,77.9016,78.1941,4800.0
2013-08-14 09:40:00,98.74,98.84,98.52,98.53,4600.0,78.0755,78.1546,77.9016,77.9095,4600.0
2013-08-14 09:45:00,98.61,99.0,98.59,99.0,4400.0,77.9727,78.2811,77.9569,78.2811,4400.0
2013-08-14 09:50:00,98.95,99.0,98.87,99.0,2400.0,78.2416,78.2811,78.1783,78.2811,2400.0
2013-08-14 09:55:00,98.97,99.22,98.86,98.93,6400.0,78.2574,78.4551,78.1704,78.2258,6400.0
2013-08-14 10:00:00,98.95,99.2,98.9,99.2,4400.0,78.2416,78.4393,78.202,78.4393,4400.0
2013-08-14 10:05:00,99.22,99.22,98.83,98.84,4400.0,78.4551,78.4551,78.1467,78.1546,4400.0
2013-08-14 10:10:00,98.86,98.86,98.64,98.67,1200.0,78.1704,78.1704,77.9965,78.0202,1200.0
2013-08-14 10:15:00,98.72,98.85,98.69,98.74,4700.0,78.0597,78.1625,78.036,78.0755,4700.0
2013-08-14 10:20:00,98.8,99.03,98.76,99.03,2200.0,78.123,78.3048,78.0913,78.3048,2200.0
2013-08-14 10:25:00,99.11,99.15,99.04,99.13,3200.0,78.3681,78.3997,78.3127,78.3839,3200.0
2013-08-14 10:30:00,99.15,99.18,99.03,99.03,2400.0,78.3997,78.4234,78.3048,78.3048,2400.0
2013-08-14 10:35:00,99.06,99.06,98.98,98.98,3200.0,78.3286,78.3286,78.2653,78.2653,3200.0
2013-08-14 10:40:00,98.98,98.98,98.71,98.82,2800.0,78.2653,78.2653,78.0518,78.1388,2800.0
2013-08-14 10:45:00,98.86,98.93,98.74,98.74,2800.0,78.1704,78.2258,78.0755,78.0755,2800.0
2013-08-14 10:50:00,98.74,98.79,98.68,98.75,1700.0,78.0755,78.1151,78.0281,78.0834,1700.0
2013-08-14 10:55:00,98.76,98.9,98.76,98.9,1700.0,78.0913,78.202,78.0913,78.202,1700.0
2013-08-14 11:00:00,98.91,98.91,98.79,98.8,5100.0,78.21,78.21,78.1151,78.123,5100.0
2013-08-14 11:05:00,98.75,98.82,98.75,98.78,1100.0,78.0834,78.1388,78.0834,78.1072,1100.0
2013-08-14 11:10:00,98.75,98.8,98.66,98.7,2600.0,78.0834,78.123,78.0123,78.0439,2600.0
2013-08-14 11:15:00,98.7,98.87,98.66,98.86,3300.0,78.0439,78.1783,78.0123,78.1704,3300.0
2013-08-14 11:20:00,98.82,98.84,98.79,98.79,500.0,78.1388,78.1546,78.1151,78.1151,500.0
2013-08-14 11:25:00,98.73,98.87,98.65,98.7,4700.0,78.0676,78.1783,78.0044,78.0439,4700.0
2013-08-14 11:30:00,98.71,98.77,98.67,98.72,2300.0,78.0518,78.0993,78.0202,78.0597,2300.0
2013-08-14 11:35:00,98.69,98.7,98.61,98.7,1600.0,78.036,78.0439,77.9727,78.0439,1600.0
2013-08-14 11:40:00,98.66,98.8,98.66,98.75,2400.0,78.0123,78.123,78.0123,78.0834,2400.0
2013-08-14 11:45:00,98.73,98.77,98.63,98.65,2600.0,78.0676,78.0993,77.9886,78.0044,2600.0
2013-08-14 11:50:00,98.65,98.71,98.62,98.64,2900.0,78.0044,78.0518,77.9806,77.9965,2900.0
2013-08-14 11:55:00,98.65,98.77,98.59,98.73,3700.0,78.0044,78.0993,77.9569,78.0676,3700.0
2013-08-14 12:00:00,98.76,98.89,98.73,98.88,3600.0,78.0913,78.1941,78.0676,78.1862,3600.0
2013-08-14 12:05:00,98.85,98.94,98.83,98.83,5100.0,78.1625,78.2337,78.1467,78.1467,5100.0
2013-08-14 12:10:00,98.81,98.84,98.78,98.81,2200.0,78.1309,78.1546,78.1072,78.1309,2200.0
2013-08-14 12:15:00,98.83,98.91,98.81,98.81,2800.0,78.1467,78.21,78.1309,78.1309,2800.0
2013-08-14 12:20:00,98.75,98.81,98.73,98.77,11600.0,78.0834,78.1309,78.0676,78.0993,11600.0
2013-08-14 12:25:00,98.8,98.88,98.76,98.84,6600.0,78.123,78.1862,78.0913,78.1546,6600.0
2013-08-14 12:30:00,98.81,98.85,98.75,98.77,5800.0,78.1309,78.1625,78.0834,78.0993,5800.0
2013-08-14 12:35:00,98.76,98.83,98.76,98.77,2400.0,78.0913,78.1467,78.0913,78.0993,2400.0
2013-08-14 12:40:00,98.71,98.84,98.71,98.84,4200.0,78.0518,78.1546,78.0518,78.1546,4200.0
2013-08-14 12:45:00,98.83,98.84,98.77,98.77,3100.0,78.1467,78.1546,78.0993,78.0993,3100.0
2013-08-14 12:50:00,98.78,98.8,98.71,98.8,2900.0,78.1072,78.123,78.0518,78.123,2900.0
2013-08-14 12:55:00,98.8,98.82,98.79,98.79,1000.0,78.123,78.1388,78.1151,78.1151,1000.0
2013-08-14 13:00:00,98.83,98.88,98.83,98.85,1400.0,78.1467,78.1862,78.1467,78.1625,1400.0
2013-08-14 13:05:00,98.85,98.86,98.83,98.84,1100.0,78.1625,78.1704,78.1467,78.1546,1100.0
2013-08-14 13:10:00,98.84,98.84,98.73,98.76,5600.0,78.1546,78.1546,78.0676,78.0913,5600.0
2013-08-14 13:15:00,98.76,98.82,98.76,98.81,1800.0,78.0913,78.1388,78.0913,78.1309,1800.0
2013-08-14 13:20:00,98.81,98.84,98.8,98.84,5100.0,78.1309,78.1546,78.123,78.1546,5100.0
2013-08-14 13:25:00,98.83,98.89,98.74,98.74,11700.0,78.1467,78.1941,78.0755,78.0755,11700.0
2013-08-14 13:30:00,98.73,98.73,98.56,98.64,3300.0,78.0676,78.0676,77.9332,77.9965,3300.0
2013-08-14 13:35:00,98.61,98.77,98.58,98.68,2400.0,77.9727,78.0993,77.949,78.0281,2400.0
2013-08-14 13:40:00,98.64,98.75,98.63,98.72,3700.0,77.9965,78.0834,77.9886,78.0597,3700.0
2013-08-14 13:45:00,98.68,98.69,98.6,98.65,7100.0,78.0281,78.036,77.9648,78.0044,7100.0
2013-08-14 13:50:00,98.65,98.83,98.65,98.79,2600.0,78.0044,78.1467,78.0044,78.1151,2600.0
2013-08-14 13:55:00,98.73,98.84,98.68,98.82,2200.0,78.0676,78.1546,78.0281,78.1388,2200.0
2013-08-14 14:00:00,98.82,98.85,98.78,98.8,46100.0,78.1388,78.1625,78.1072,78.123,46100.0
2013-08-14 14:05:00,98.84,98.9,98.82,98.84,2700.0,78.1546,78.202,78.1388,78.1546,2700.0
2013-08-14 14:10:00,98.85,98.85,98.7,98.74,6000.0,78.1625,78.1625,78.0439,78.0755,6000.0
2013-08-14 14:15:00,98.75,98.84,98.75,98.78,2700.0,78.0834,78.1546,78.0834,78.1072,2700.0
2013-08-14 14:20:00,98.78,98.81,98.7,98.81,3000.0,78.1072,78.1309,78.0439,78.1309,3000.0
2013-08-14 14:25:00,98.82,98.84,98.73,98.74,6600.0,78.1388,78.1546,78.0676,78.0755,6600.0
2013-08-14 14:30:00,98.73,98.81,98.7,98.7,3400.0,78.0676,78.1309,78.0439,78.0439,3400.0
2013-08-14 14:35:00,98.66,98.81,98.66,98.81,2300.0,78.0123,78.1309,78.0123,78.1309,2300.0
2013-08-14 14:40:00,98.79,98.82,98.74,98.77,3700.0,78.1151,78.1388,78.0755,78.0993,3700.0
2013-08-14 14:45:00,98.77,98.88,98.77,98.8,3100.0,78.0993,78.1862,78.0993,78.123,3100.0
2013-08-14 14:50:00,98.8,98.84,98.8,98.83,2200.0,78.123,78.1546,78.123,78.1467,2200.0
2013-08-14 14:55:00,98.81,98.86,98.81,98.86,2700.0,78.1309,78.1704,78.1309,78.1704,2700.0
2013-08-14 15:00:00,98.83,98.86,98.81,98.81,3400.0,78.1467,78.1704,78.1309,78.1309,3400.0
2013-08-14 15:05:00,98.85,98.86,98.75,98.76,2400.0,78.1625,78.1704,78.0834,78.0913,2400.0
2013-08-14 15:10:00,98.78,98.9,98.78,98.86,8300.0,78.1072,78.202,78.1072,78.1704,8300.0
2013-08-14 15:15:00,98.86,99.02,98.85,98.98,6200.0,78.1704,78.2969,78.1625,78.2653,6200.0
2013-08-14 15:20:00,98.93,98.95,98.89,98.93,7300.0,78.2258,78.2416,78.1941,78.2258,7300.0
2013-08-14 15:25:00,98.9,98.98,98.89,98.98,5000.0,78.202,78.2653,78.1941,78.2653,5000.0
2013-08-14 15:30:00,98.98,98.98,98.81,98.81,6000.0,78.2653,78.2653,78.1309,78.1309,6000.0
2013-08-14 15:35:00,98.81,98.89,98.79,98.88,9400.0,78.1309,78.1941,78.1151,78.1862,9400.0
2013-08-14 15:40:00,98.89,98.91,98.83,98.88,13400.0,78.1941,78.21,78.1467,78.1862,13400.0
2013-08-14 15:45:00,98.89,98.93,98.82,98.9,13300.0,78.1941,78.2258,78.1388,78.202,13300.0
2013-08-14 15:50:00,98.89,98.93,98.85,98.88,18100.0,78.1941,78.2258,78.1625,78.1862,18100.0
2013-08-14 15:55:00,98.89,98.91,98.77,98.8,28100.0,78.1941,78.21,78.0993,78.123,28100.0
2013-08-15 09:30:00,100.13,100.13,93.47,97.14,33300.0,79.1746,79.1746,73.9084,76.8104,33300.0
2013-08-15 09:35:00,97.06,97.58,96.93,96.93,15800.0,76.7471,77.1583,76.6443,76.6443,15800.0
2013-08-15 09:40:00,97.0,97.36,96.93,97.07,14000.0,76.6997,76.9843,76.6443,76.755,14000.0
2013-08-15 09:45:00,97.24,97.43,97.13,97.3,10500.0,76.8895,77.0397,76.8025,76.9369,10500.0
2013-08-15 09:50:00,97.24,97.41,97.09,97.17,11800.0,76.8895,77.0239,76.7708,76.8341,11800.0
2013-08-15 09:55:00,97.23,97.26,97.01,97.08,4000.0,76.8815,76.9053,76.7076,76.7629,4000.0
2013-08-15 10:00:00,97.14,97.14,96.83,96.93,6000.0,76.8104,76.8104,76.5653,76.6443,6000.0
2013-08-15 10:05:00,96.92,97.0,96.48,96.64,5400.0,76.6364,76.6997,76.2885,76.415,5400.0
2013-08-15 10:10:00,96.62,96.72,96.44,96.49,7000.0,76.3992,76.4783,76.2569,76.2964,7000.0
2013-08-15 10:15:00,96.48,96.67,96.37,96.67,8900.0,76.2885,76.4387,76.2015,76.4387,8900.0
2013-08-15 10:20:00,96.68,96.74,96.63,96.68,11100.0,76.4467,76.4941,76.4071,76.4467,11100.0
2013-08-15 10:25:00,96.76,96.81,96.64,96.67,9600.0,76.5099,76.5494,76.415,76.4387,9600.0
2013-08-15 10:30:00,96.74,96.82,96.61,96.77,9100.0,76.4941,76.5574,76.3913,76.5178,9100.0
2013-08-15 10:35:00,96.73,96.95,96.66,96.95,5700.0,76.4862,76.6601,76.4308,76.6601,5700.0
2013-08-15 10:40:00,96.94,96.95,96.77,96.84,5700.0,76.6522,76.6601,76.5178,76.5732,5700.0
2013-08-15 10:45:00,96.82,96.85,96.64,96.72,5900.0,76.5574,76.5811,76.415,76.4783,5900.0
2013-08-15 10:50:00,96.69,96.71,96.57,96.7,11900.0,76.4546,76.4704,76.3597,76.4625,11900.0
2013-08-15 10:55:00,96.7,96.7,96.48,96.59,3500.0,76.4625,76.4625,76.2885,76.3755,3500.0
2013-08-15 11:00:00,96.62,96.74,96.62,96.72,3900.0,76.3992,76.4941,76.3992,76.4783,3900.0
2013-08-15 11:05:00,96.72,96.79,96.65,96.79,3500.0,76.4783,76.5336,76.4229,76.5336,3500.0
2013-08-15 11:10:00,96.79,96.88,96.75,96.81,4700.0,76.5336,76.6048,76.502,76.5494,4700.0
2013-08-15 11:15:00,96.79,96.79,96.69,96.76,5700.0,76.5336,76.5336,76.4546,76.5099,5700.0
2013-08-15 11:20:00,96.74,96.75,96.57,96.58,11900.0,76.4941,76.502,76.3597,76.3676,11900.0
2013-08-15 11:25:00,96.56,96.64,96.53,96.53,18200.0,76.3518,76.415,76.328,76.328,18200.0
2013-08-15 11:30:00,96.53,96.63,96.53,96.59,4600.0,76.328,76.4071,76.328,76.3755,4600.0
2013-08-15 11:35:00,96.59,96.74,96.59,96.74,6300.0,76.3755,76.4941,76.3755,76.4941,6300.0
2013-08-15 11:40:00,96.73,96.88,96.72,96.87,13000.0,76.4862,76.6048,76.4783,76.5969,13000.0
2013-08-15 11:45:00,96.89,96.98,96.85,96.98,7900.0,76.6127,76.6839,76.5811,76.6839,7900.0
2013-08-15 11:50:00,96.99,97.0,96.77,96.78,5300.0,76.6918,76.6997,76.5178,76.5257,5300.0
2013-08-15 11:55:00,96.8,96.8,96.66,96.66,4800.0,76.5415,76.5415,76.4308,76.4308,4800.0
2013-08-15 12:00:00,96.69,96.79,96.67,96.75,4000.0,76.4546,76.5336,76.4387,76.502,4000.0
2013-08-15 12:05:00,96.75,96.88,96.74,96.87,8300.0,76.502,76.6048,76.4941,76.5969,8300.0
2013-08-15 12:10:00,96.93,96.98,96.91,96.98,3200.0,76.6443,76.6839,76.6285,76.6839,3200.0
2013-08-15 12:15:00,97.01,97.01,97.0,97.01,1400.0,76.7076,76.7076,76.6997,76.7076,1400.0
2013-08-15 12:20:00,97.01,97.07,97.0,97.0,5100.0,76.7076,76.755,76.6997,76.6997,5100.0
2013-08-15 12:25:00,97.02,97.02,96.88,96.91,6900.0,76.7155,76.7155,76.6048,76.6285,6900.0
2013-08-15 12:30:00,96.92,97.06,96.92,96.97,3900.0,76.6364,76.7471,76.6364,76.676,3900.0
2013-08-15 12:35:00,96.96,96.98,96.87,96.92,6400.0,76.6681,76.6839,76.5969,76.6364,6400.0
2013-08-15 12:40:00,96.91,97.1,96.91,97.07,53200.0,76.6285,76.7788,76.6285,76.755,53200.0
2013-08-15 12:45:00,97.07,97.07,96.9,96.9,3600.0,76.755,76.755,76.6206,76.6206,3600.0
2013-08-15 12:50:00,96.91,97.03,96.91,97.01,5700.0,76.6285,76.7234,76.6285,76.7076,5700.0
2013-08-15 12:55:00,97.01,97.02,96.91,96.94,4000.0,76.7076,76.7155,76.6285,76.6522,4000.0
2013-08-15 13:00:00,96.91,96.93,96.89,96.93,7200.0,76.6285,76.6443,76.6127,76.6443,7200.0
2013-08-15 13:05:00,96.92,96.93,96.86,96.92,6300.0,76.6364,76.6443,76.589,76.6364,6300.0
2013-08-15 13:10:00,96.94,96.94,96.82,96.86,5000.0,76.6522,76.6522,76.5574,76.589,5000.0
2013-08-15 13:15:00,96.87,96.87,96.78,96.81,4900.0,76.5969,76.5969,76.5257,76.5494,4900.0
2013-08-15 13:20:00,96.82,96.9,96.82,96.9,7100.0,76.5574,76.6206,76.5574,76.6206,7100.0
2013-08-15 13:25:00,96.9,96.91,96.85,96.88,4500.0,76.6206,76.6285,76.5811,76.6048,4500.0
2013-08-15 13:30:00,96.89,97.04,96.89,97.0,4700.0,76.6127,76.7313,76.6127,76.6997,4700.0
2013-08-15 13:35:00,96.96,97.01,96.96,97.0,2500.0,76.6681,76.7076,76.6681,76.6997,2500.0
2013-08-15 13:40:00,96.97,97.06,96.97,97.06,4100.0,76.676,76.7471,76.676,76.7471,4100.0
2013-08-15 13:45:00,97.07,97.11,96.99,97.0,4900.0,76.755,76.7867,76.6918,76.6997,4900.0
2013-08-15 13:50:00,97.01,97.05,96.99,97.01,3100.0,76.7076,76.7392,76.6918,76.7076,3100.0
2013-08-15 13:55:00,97.01,97.02,96.95,97.01,4400.0,76.7076,76.7155,76.6601,76.7076,4400.0
2013-08-15 14:00:00,97.02,97.04,96.94,96.97,3500.0,76.7155,76.7313,76.6522,76.676,3500.0
2013-08-15 14:05:00,96.97,96.97,96.78,96.82,7500.0,76.676,76.676,76.5257,76.5574,7500.0
2013-08-15 14:10:00,96.83,96.85,96.72,96.77,6400.0,76.5653,76.5811,76.4783,76.5178,6400.0
2013-08-15 14:15:00,96.73,96.85,96.72,96.84,7700.0,76.4862,76.5811,76.4783,76.5732,7700.0
2013-08-15 14:20:00,96.84,96.96,96.81,96.96,3100.0,76.5732,76.6681,76.5494,76.6681,3100.0
2013-08-15 14:25:00,96.95,97.18,96.94,97.12,21800.0,76.6601,76.842,76.6522,76.7946,21800.0
2013-08-15 14:30:00,97.14,97.2,97.13,97.18,4200.0,76.8104,76.8578,76.8025,76.842,4200.0
2013-08-15 14:35:00,97.18,97.25,97.17,97.2,3200.0,76.842,76.8974,76.8341,76.8578,3200.0
2013-08-15 14:40:00,97.16,97.29,97.16,97.24,3000.0,76.8262,76.929,76.8262,76.8895,3000.0
2013-08-15 14:45:00,97.26,97.3,97.2,97.21,2900.0,76.9053,76.9369,76.8578,76.8657,2900.0
2013-08-15 14:50:00,97.21,97.24,97.11,97.24,5100.0,76.8657,76.8895,76.7867,76.8895,5100.0
2013-08-15 14:55:00,97.25,97.25,97.14,97.19,5900.0,76.8974,76.8974,76.8104,76.8499,5900.0
2013-08-15 15:00:00,97.17,97.18,97.04,97.09,3000.0,76.8341,76.842,76.7313,76.7708,3000.0
2013-08-15 15:05:00,97.05,97.11,96.96,96.96,6000.0,76.7392,76.7867,76.6681,76.6681,6000.0
2013-08-15 15:10:00,96.98,96.99,96.81,96.81,7800.0,76.6839,76.6918,76.5494,76.5494,7800.0
2013-08-15 15:15:00,96.81,96.85,96.76,96.83,6600.0,76.5494,76.5811,76.5099,76.5653,6600.0
2013-08-15 15:20:00,96.81,96.9,96.78,96.9,10200.0,76.5494,76.6206,76.5257,76.6206,10200.0
2013-08-15 15:25:00,96.93,96.95,96.83,96.85,7300.0,76.6443,76.6601,76.5653,76.5811,7300.0
2013-08-15 15:30:00,96.84,96.9,96.84,96.86,11300.0,76.5732,76.6206,76.5732,76.589,11300.0
2013-08-15 15:35:00,96.84,96.87,96.81,96.84,11900.0,76.5732,76.5969,76.5494,76.5732,11900.0
2013-08-15 15:40:00,96.85,96.86,96.77,96.86,17100.0,76.5811,76.589,76.5178,76.589,17100.0
2013-08-15 15:45:00,96.87,96.94,96.86,96.88,16200.0,76.5969,76.6522,76.589,76.6048,16200.0
2013-08-15 15:50:00,96.87,96.92,96.78,96.8,22900.0,76.5969,76.6364,76.5257,76.5415,22900.0
2013-08-15 15:55:00,96.8,96.81,96.64,96.67,61400.0,76.5415,76.5494,76.415,76.4387,61400.0
2013-08-16 09:30:00,96.33,96.63,96.2,96.38,86800.0,76.1699,76.4071,76.0671,76.2094,86800.0
2013-08-16 09:35:00,96.39,96.95,96.29,96.93,8800.0,76.2173,76.6601,76.1383,76.6443,8800.0
2013-08-16 09:40:00,97.02,97.38,96.91,97.35,13800.0,76.7155,77.0002,76.6285,76.9764,13800.0
2013-08-16 09:45:00,97.27,97.51,97.21,97.4,13600.0,76.9132,77.1029,76.8657,77.016,13600.0
2013-08-16 09:50:00,97.42,97.66,97.4,97.62,9500.0,77.0318,77.2216,77.016,77.1899,9500.0
2013-08-16 09:55:00,97.64,97.64,97.21,97.41,8200.0,77.2057,77.2057,76.8657,77.0239,8200.0
2013-08-16 10:00:00,97.48,97.69,97.19,97.66,6100.0,77.0792,77.2453,76.8499,77.2216,6100.0
2013-08-16 10:05:00,97.69,97.83,97.65,97.68,6000.0,77.2453,77.356,77.2137,77.2374,6000.0
2013-08-16 10:10:00,97.6,97.64,97.37,97.43,4900.0,77.1741,77.2057,76.9922,77.0397,4900.0
2013-08-16 10:15:00,97.44,97.44,97.22,97.29,6600.0,77.0476,77.0476,76.8736,76.929,6600.0
2013-08-16 10:20:00,97.33,97.33,97.09,97.09,8400.0,76.9606,76.9606,76.7708,76.7708,8400.0
2013-08-16 10:25:00,97.02,97.15,96.95,97.13,13100.0,76.7155,76.8183,76.6601,76.8025,13100.0
2013-08-16 10:30:00,97.11,97.13,96.99,97.11,10700.0,76.7867,76.8025,76.6918,76.7867,10700.0
2013-08-16 10:35:00,97.11,97.15,97.03,97.12,13400.0,76.7867,76.8183,76.7234,76.7946,13400.0
2013-08-16 10:40:00,97.13,97.19,97.04,97.08,14000.0,76.8025,76.8499,76.7313,76.7629,14000.0
2013-08-16 10:45:00,97.08,97.37,97.01,97.37,9700.0,76.7629,76.9922,76.7076,76.9922,9700.0
2013-08-16 10:50:00,97.33,97.36,97.04,97.12,6500.0,76.9606,76.9843,76.7313,76.7946,6500.0
2013-08-16 10:55:00,97.12,97.17,97.01,97.05,5100.0,76.7946,76.8341,76.7076,76.7392,5100.0
2013-08-16 11:00:00,97.03,97.17,97.0,97.16,4700.0,76.7234,76.8341,76.6997,76.8262,4700.0
2013-08-16 11:05:00,97.16,97.18,97.03,97.07,5400.0,76.8262,76.842,76.7234,76.755,5400.0
2013-08-16 11:10:00,97.05,97.15,97.03,97.13,4400.0,76.7392,76.8183,76.7234,76.8025,4400.0
2013-08-16 11:15:00,97.1,97.26,97.09,97.22,4200.0,76.7788,76.9053,76.7708,76.8736,4200.0
2013-08-16 11:20:00,97.19,97.26,97.08,97.09,3200.0,76.8499,76.9053,76.7629,76.7708,3200.0
2013-08-16 11:25:00,97.08,97.19,97.01,97.16,5100.0,76.7629,76.8499,76.7076,76.8262,5100.0
2013-08-16 11:30:00,97.14,97.16,97.01,97.05,2300.0,76.8104,76.8262,76.7076,76.7392,2300.0
2013-08-16 11:35:00,97.08,97.29,97.08,97.25,2800.0,76.7629,76.929,76.7629,76.8974,2800.0
2013-08-16 11:40:00,97.31,97.31,97.1,97.1,4700.0,76.9448,76.9448,76.7788,76.7788,4700.0
2013-08-16 11:45:00,97.08,97.1,97.01,97.06,4200.0,76.7629,76.7788,76.7076,76.7471,4200.0
2013-08-16 11:50:00,97.09,97.13,97.09,97.12,800.0,76.7708,76.8025,76.7708,76.7946,800.0
2013-08-16 11:55:00,97.17,97.22,97.07,97.07,3700.0,76.8341,76.8736,76.755,76.755,3700.0
2013-08-16 12:00:00,97.07,97.21,97.02,97.11,4800.0,76.755,76.8657,76.7155,76.7867,4800.0
2013-08-16 12:05:00,97.07,97.09,97.05,97.06,2400.0,76.755,76.7708,76.7392,76.7471,2400.0
2013-08-16 12:10:00,97.04,97.13,97.04,97.1,2200.0,76.7313,76.8025,76.7313,76.7788,2200.0
2013-08-16 12:15:00,97.1,97.19,97.07,97.11,2500.0,76.7788,76.8499,76.755,76.7867,2500.0
2013-08-16 12:20:00,97.17,97.17,97.04,97.04,7900.0,76.8341,76.8341,76.7313,76.7313,7900.0
2013-08-16 12:25:00,97.04,97.08,97.0,97.0,3400.0,76.7313,76.7629,76.6997,76.6997,3400.0
2013-08-16 12:30:00,96.99,97.06,96.98,97.03,3300.0,76.6918,76.7471,76.6839,76.7234,3300.0
2013-08-16 12:35:00,97.03,97.05,96.97,97.03,4600.0,76.7234,76.7392,76.676,76.7234,4600.0
2013-08-16 12:40:00,97.02,97.02,96.93,96.95,1200.0,76.7155,76.7155,76.6443,76.6601,1200.0
2013-08-16 12:45:00,96.94,97.05,96.94,97.02,4800.0,76.6522,76.7392,76.6522,76.7155,4800.0
2013-08-16 12:50:00,97.0,97.15,97.0,97.15,5900.0,76.6997,76.8183,76.6997,76.8183,5900.0
2013-08-16 12:55:00,97.15,97.22,97.15,97.17,3500.0,76.8183,76.8736,76.8183,76.8341,3500.0
2013-08-16 13:00:00,97.17,97.19,97.15,97.15,3500.0,76.8341,76.8499,76.8183,76.8183,3500.0
2013-08-16 13:05:00,97.05,97.07,96.94,96.98,1100.0,76.7392,76.755,76.6522,76.6839,1100.0
2013-08-16 13:10:00,96.97,97.0,96.94,96.99,2200.0,76.676,76.6997,76.6522,76.6918,2200.0
2013-08-16 13:15:00,97.0,97.08,97.0,97.05,2800.0,76.6997,76.7629,76.6997,76.7392,2800.0
2013-08-16 13:20:00,97.05,97.05,96.96,97.05,4600.0,76.7392,76.7392,76.6681,76.7392,4600.0
2013-08-16 13:25:00,97.01,97.01,96.85,96.87,6700.0,76.7076,76.7076,76.5811,76.5969,6700.0
2013-08-16 13:30:00,96.86,96.89,96.81,96.81,1700.0,76.589,76.6127,76.5494,76.5494,1700.0
2013-08-16 13:35:00,96.79,96.82,96.65,96.65,2000.0,76.5336,76.5574,76.4229,76.4229,2000.0
2013-08-16 13:40:00,96.64,96.74,96.56,96.68,9200.0,76.415,76.4941,76.3518,76.4467,9200.0
2013-08-16 13:45:00,96.73,96.77,96.67,96.74,4200.0,76.4862,76.5178,76.4387,76.4941,4200.0
2013-08-16 13:50:00,96.74,96.83,96.71,96.77,5600.0,76.4941,76.5653,76.4704,76.5178,5600.0
2013-08-16 13:55:00,96.77,96.86,96.77,96.86,1000.0,76.5178,76.589,76.5178,76.589,1000.0
2013-08-16 14:00:00,96.85,96.89,96.75,96.76,2800.0,76.5811,76.6127,76.502,76.5099,2800.0
2013-08-16 14:05:00,96.83,96.85,96.58,96.66,15500.0,76.5653,76.5811,76.3676,76.4308,15500.0
2013-08-16 14:10:00,96.69,96.75,96.55,96.57,29600.0,76.4546,76.502,76.3439,76.3597,29600.0
2013-08-16 14:15:00,96.57,96.58,96.42,96.47,6200.0,76.3597,76.3676,76.2411,76.2806,6200.0
2013-08-16 14:20:00,96.45,96.68,96.45,96.56,4300.0,76.2648,76.4467,76.2648,76.3518,4300.0
2013-08-16 14:25:00,96.56,96.73,96.55,96.73,8100.0,76.3518,76.4862,76.3439,76.4862,8100.0
2013-08-16 14:30:00,96.75,96.75,96.62,96.62,6200.0,76.502,76.502,76.3992,76.3992,6200.0
2013-08-16 14:35:00,96.61,96.67,96.54,96.66,5500.0,76.3913,76.4387,76.336,76.4308,5500.0
2013-08-16 14:40:00,96.7,96.75,96.69,96.74,2600.0,76.4625,76.502,76.4546,76.4941,2600.0
2013-08-16 14:45:00,96.74,96.82,96.72,96.8,3100.0,76.4941,76.5574,76.4783,76.5415,3100.0
2013-08-16 14:50:00,96.84,97.04,96.84,97.04,2200.0,76.5732,76.7313,76.5732,76.7313,2200.0
2013-08-16 14:55:00,97.01,97.05,96.95,97.04,2500.0,76.7076,76.7392,76.6601,76.7313,2500.0
2013-08-16 15:00:00,97.04,97.04,96.99,97.01,1500.0,76.7313,76.7313,76.6918,76.7076,1500.0
2013-08-16 15:05:00,97.01,97.11,97.0,97.03,4000.0,76.7076,76.7867,76.6997,76.7234,4000.0
2013-08-16 15:10:00,97.06,97.1,96.99,97.1,2600.0,76.7471,76.7788,76.6918,76.7788,2600.0
2013-08-16 15:15:00,97.09,97.11,97.07,97.07,3600.0,76.7708,76.7867,76.755,76.755,3600.0
2013-08-16 15:20:00,97.06,97.13,96.98,97.13,3600.0,76.7471,76.8025,76.6839,76.8025,3600.0
2013-08-16 15:25:00,97.12,97.16,97.07,97.11,4200.0,76.7946,76.8262,76.755,76.7867,4200.0
2013-08-16 15:30:00,97.13,97.22,97.1,97.22,4200.0,76.8025,76.8736,76.7788,76.8736,4200.0
2013-08-16 15:35:00,97.2,97.34,97.19,97.32,5200.0,76.8578,76.9685,76.8499,76.9527,5200.0
2013-08-16 15:40:00,97.32,97.32,97.22,97.23,4600.0,76.9527,76.9527,76.8736,76.8815,4600.0
2013-08-16 15:45:00,97.22,97.22,97.12,97.13,4900.0,76.8736,76.8736,76.7946,76.8025,4900.0
2013-08-16 15:50:00,97.14,97.21,97.09,97.14,8700.0,76.8104,76.8657,76.7708,76.8104,8700.0
2013-08-16 15:55:00,97.15,97.2,97.03,97.05,16800.0,76.8183,76.8578,76.7234,76.7392,16800.0
2013-08-19 09:30:00,96.74,96.91,96.64,96.78,6700.0,76.4941,76.6285,76.415,76.5257,6700.0
2013-08-19 09:35:00,96.73,97.04,96.72,96.97,6600.0,76.4862,76.7313,76.4783,76.676,6600.0
2013-08-19 09:40:00,96.92,97.35,96.92,97.3,3400.0,76.6364,76.9764,76.6364,76.9369,3400.0
2013-08-19 09:45:00,97.24,97.33,97.11,97.23,8200.0,76.8895,76.9606,76.7867,76.8815,8200.0
2013-08-19 09:50:00,97.18,97.35,97.11,97.29,6300.0,76.842,76.9764,76.7867,76.929,6300.0
2013-08-19 09:55:00,97.3,97.3,97.07,97.24,5600.0,76.9369,76.9369,76.755,76.8895,5600.0
2013-08-19 10:00:00,97.21,97.23,96.98,97.07,3900.0,76.8657,76.8815,76.6839,76.755,3900.0
2013-08-19 10:05:00,97.08,97.16,96.86,96.86,6400.0,76.7629,76.8262,76.589,76.589,6400.0
2013-08-19 10:10:00,96.98,96.99,96.81,96.81,2000.0,76.6839,76.6918,76.5494,76.5494,2000.0
2013-08-19 10:15:00,96.81,97.01,96.77,96.84,4400.0,76.5494,76.7076,76.5178,76.5732,4400.0
2013-08-19 10:20:00,96.81,96.97,96.68,96.78,4000.0,76.5494,76.676,76.4467,76.5257,4000.0
2013-08-19 10:25:00,96.7,96.81,96.64,96.77,6000.0,76.4625,76.5494,76.415,76.5178,6000.0
2013-08-19 10:30:00,96.85,96.89,96.72,96.72,3100.0,76.5811,76.6127,76.4783,76.4783,3100.0
2013-08-19 10:35:00,96.81,96.93,96.81,96.93,2200.0,76.5494,76.6443,76.5494,76.6443,2200.0
2013-08-19 10:40:00,96.95,96.96,96.82,96.83,2700.0,76.6601,76.6681,76.5574,76.5653,2700.0
2013-08-19 10:45:00,96.88,96.96,96.82,96.87,3000.0,76.6048,76.6681,76.5574,76.5969,3000.0
2013-08-19 10:50:00,96.83,96.89,96.76,96.84,3800.0,76.5653,76.6127,76.5099,76.5732,3800.0
2013-08-19 10:55:00,96.95,96.95,96.72,96.78,5100.0,76.6601,76.6601,76.4783,76.5257,5100.0
2013-08-19 11:00:00,96.8,96.82,96.71,96.78,4100.0,76.5415,76.5574,76.4704,76.5257,4100.0
2013-08-19 11:05:00,96.77,96.9,96.7,96.86,27300.0,76.5178,76.6206,76.4625,76.589,27300.0
2013-08-19 11:10:00,96.83,96.96,96.83,96.88,2100.0,76.5653,76.6681,76.5653,76.6048,2100.0
2013-08-19 11:15:00,96.94,96.94,96.73,96.75,5000.0,76.6522,76.6522,76.4862,76.502,5000.0
2013-08-19 11:20:00,96.78,96.91,96.78,96.91,5100.0,76.5257,76.6285,76.5257,76.6285,5100.0
2013-08-19 11:25:00,96.9,96.97,96.89,96.94,1500.0,76.6206,76.676,76.6127,76.6522,1500.0
2013-08-19 11:30:00,96.88,97.01,96.83,96.96,5100.0,76.6048,76.7076,76.5653,76.6681,5100.0
2013-08-19 11:35:00,96.96,97.03,96.96,97.01,2200.0,76.6681,76.7234,76.6681,76.7076,2200.0
2013-08-19 11:40:00,97.0,97.0,96.93,96.93,2600.0,76.6997,76.6997,76.6443,76.6443,2600.0
2013-08-19 11:45:00,96.92,96.94,96.92,96.92,3100.0,76.6364,76.6522,76.6364,76.6364,3100.0
2013-08-19 11:50:00,96.91,96.94,96.86,96.94,10600.0,76.6285,76.6522,76.589,76.6522,10600.0
2013-08-19 11:55:00,96.93,96.96,96.9,96.94,3200.0,76.6443,76.6681,76.6206,76.6522,3200.0
2013-08-19 12:00:00,96.94,96.94,96.81,96.84,3000.0,76.6522,76.6522,76.5494,76.5732,3000.0
2013-08-19 12:05:00,96.88,96.9,96.84,96.9,2300.0,76.6048,76.6206,76.5732,76.6206,2300.0
2013-08-19 12:10:00,96.86,96.88,96.83,96.86,6200.0,76.589,76.6048,76.5653,76.589,6200.0
2013-08-19 12:15:00,96.85,96.88,96.82,96.88,7800.0,76.5811,76.6048,76.5574,76.6048,7800.0
2013-08-19 12:20:00,96.88,96.88,96.79,96.79,3900.0,76.6048,76.6048,76.5336,76.5336,3900.0
2013-08-19 12:25:00,96.79,96.79,96.76,96.79,2900.0,76.5336,76.5336,76.5099,76.5336,2900.0
2013-08-19 12:30:00,96.8,96.81,96.74,96.79,2800.0,76.5415,76.5494,76.4941,76.5336,2800.0
2013-08-19 12:35:00,96.79,96.79,96.75,96.77,2700.0,76.5336,76.5336,76.502,76.5178,2700.0
2013-08-19 12:40:00,96.76,96.8,96.74,96.8,2900.0,76.5099,76.5415,76.4941,76.5415,2900.0
2013-08-19 12:45:00,96.79,96.8,96.76,96.78,1200.0,76.5336,76.5415,76.5099,76.5257,1200.0
2013-08-19 12:50:00,96.75,96.76,96.69,96.69,2200.0,76.502,76.5099,76.4546,76.4546,2200.0
2013-08-19 12:55:00,96.7,96.78,96.7,96.76,6200.0,76.4625,76.5257,76.4625,76.5099,6200.0
2013-08-19 13:00:00,96.75,96.75,96.69,96.69,1900.0,76.502,76.502,76.4546,76.4546,1900.0
2013-08-19 13:05:00,96.67,96.67,96.65,96.67,1400.0,76.4387,76.4387,76.4229,76.4387,1400.0
2013-08-19 13:10:00,96.67,96.67,96.65,96.67,1500.0,76.4387,76.4387,76.4229,76.4387,1500.0
2013-08-19 13:15:00,96.68,96.68,96.63,96.66,5900.0,76.4467,76.4467,76.4071,76.4308,5900.0
2013-08-19 13:20:00,96.65,96.65,96.47,96.5,18000.0,76.4229,76.4229,76.2806,76.3043,18000.0
2013-08-19 13:25:00,96.5,96.55,96.46,96.53,3300.0,76.3043,76.3439,76.2727,76.328,3300.0
2013-08-19 13:30:00,96.54,96.58,96.5,96.56,10000.0,76.336,76.3676,76.3043,76.3518,10000.0
2013-08-19 13:35:00,96.58,96.63,96.5,96.59,16300.0,76.3676,76.4071,76.3043,76.3755,16300.0
2013-08-19 13:40:00,96.59,96.68,96.56,96.66,5000.0,76.3755,76.4467,76.3518,76.4308,5000.0
2013-08-19 13:45:00,96.66,96.68,96.62,96.68,14200.0,76.4308,76.4467,76.3992,76.4467,14200.0
2013-08-19 13:50:00,96.67,96.93,96.67,96.93,5600.0,76.4387,76.6443,76.4387,76.6443,5600.0
2013-08-19 13:55:00,96.93,96.96,96.83,96.87,9700.0,76.6443,76.6681,76.5653,76.5969,9700.0
2013-08-19 14:00:00,96.86,96.88,96.82,96.82,3100.0,76.589,76.6048,76.5574,76.5574,3100.0
2013-08-19 14:05:00,96.78,96.84,96.75,96.83,9000.0,76.5257,76.5732,76.502,76.5653,9000.0
2013-08-19 14:10:00,96.84,96.85,96.77,96.78,3300.0,76.5732,76.5811,76.5178,76.5257,3300.0
2013-08-19 14:15:00,96.82,96.86,96.76,96.85,4400.0,76.5574,76.589,76.5099,76.5811,4400.0
2013-08-19 14:20:00,96.84,96.86,96.7,96.73,4900.0,76.5732,76.589,76.4625,76.4862,4900.0
2013-08-19 14:25:00,96.72,96.77,96.7,96.77,4800.0,76.4783,76.5178,76.4625,76.5178,4800.0
2013-08-19 14:30:00,96.73,96.76,96.59,96.61,5900.0,76.4862,76.5099,76.3755,76.3913,5900.0
2013-08-19 14:35:00,96.61,96.73,96.6,96.73,4200.0,76.3913,76.4862,76.3834,76.4862,4200.0
2013-08-19 14:40:00,96.71,96.72,96.64,96.68,4800.0,76.4704,76.4783,76.415,76.4467,4800.0
2013-08-19 14:45:00,96.66,96.7,96.64,96.66,1800.0,76.4308,76.4625,76.415,76.4308,1800.0
2013-08-19 14:50:00,96.67,96.72,96.67,96.7,4900.0,76.4387,76.4783,76.4387,76.4625,4900.0
2013-08-19 14:55:00,96.7,96.77,96.67,96.77,2400.0,76.4625,76.5178,76.4387,76.5178,2400.0
2013-08-19 15:00:00,96.78,96.78,96.58,96.59,3400.0,76.5257,76.5257,76.3676,76.3755,3400.0
2013-08-19 15:05:00,96.6,96.61,96.53,96.53,9700.0,76.3834,76.3913,76.328,76.328,9700.0
2013-08-19 15:10:00,96.53,96.58,96.53,96.57,9900.0,76.328,76.3676,76.328,76.3597,9900.0
2013-08-19 15:15:00,96.57,96.69,96.56,96.69,21400.0,76.3597,76.4546,76.3518,76.4546,21400.0
2013-08-19 15:20:00,96.69,96.87,96.65,96.87,13700.0,76.4546,76.5969,76.4229,76.5969,13700.0
2013-08-19 15:25:00,96.86,96.91,96.83,96.87,4500.0,76.589,76.6285,76.5653,76.5969,4500.0
2013-08-19 15:30:00,96.83,96.87,96.79,96.84,4900.0,76.5653,76.5969,76.5336,76.5732,4900.0
2013-08-19 15:35:00,96.8,96.82,96.69,96.73,12600.0,76.5415,76.5574,76.4546,76.4862,12600.0
2013-08-19 15:40:00,96.72,96.75,96.7,96.75,9100.0,76.4783,76.502,76.4625,76.502,9100.0
2013-08-19 15:45:00,96.78,96.87,96.77,96.84,17900.0,76.5257,76.5969,76.5178,76.5732,17900.0
2013-08-19 15:50:00,96.85,96.89,96.76,96.83,26100.0,76.5811,76.6127,76.5099,76.5653,26100.0
2013-08-19 15:55:00,96.84,96.88,96.75,96.85,63400.0,76.5732,76.6048,76.502,76.5811,63400.0
2013-08-20 09:30:00,96.91,97.08,96.83,96.83,7600.0,76.6285,76.7629,76.5653,76.5653,7600.0
2013-08-20 09:35:00,96.78,96.85,96.76,96.84,1300.0,76.5257,76.5811,76.5099,76.5732,1300.0
2013-08-20 09:40:00,96.93,96.95,96.81,96.81,3200.0,76.6443,76.6601,76.5494,76.5494,3200.0
2013-08-20 09:45:00,96.88,96.92,96.77,96.77,2400.0,76.6048,76.6364,76.5178,76.5178,2400.0
2013-08-20 09:50:00,96.75,96.89,96.75,96.78,2300.0,76.502,76.6127,76.502,76.5257,2300.0
2013-08-20 09:55:00,96.85,96.87,96.75,96.75,8500.0,76.5811,76.5969,76.502,76.502,8500.0
2013-08-20 10:00:00,96.73,96.78,96.73,96.78,1500.0,76.4862,76.5257,76.4862,76.5257,1500.0
2013-08-20 10:05:00,96.78,96.78,96.64,96.65,2900.0,76.5257,76.5257,76.415,76.4229,2900.0
2013-08-20 10:10:00,96.7,96.75,96.46,96.46,4600.0,76.4625,76.502,76.2727,76.2727,4600.0
2013-08-20 10:15:00,96.39,96.44,96.31,96.43,3900.0,76.2173,76.2569,76.1541,76.249,3900.0
2013-08-20 10:20:00,96.43,96.76,96.43,96.63,6600.0,76.249,76.5099,76.249,76.4071,6600.0
2013-08-20 10:25:00,96.61,96.63,96.51,96.52,4100.0,76.3913,76.4071,76.3122,76.3201,4100.0
2013-08-20 10:30:00,96.52,96.61,96.49,96.6,3200.0,76.3201,76.3913,76.2964,76.3834,3200.0
2013-08-20 10:35:00,96.6,96.72,96.55,96.64,4700.0,76.3834,76.4783,76.3439,76.415,4700.0
2013-08-20 10:40:00,96.72,96.74,96.57,96.58,2400.0,76.4783,76.4941,76.3597,76.3676,2400.0
2013-08-20 10:45:00,96.63,96.68,96.6,96.64,3400.0,76.4071,76.4467,76.3834,76.415,3400.0
2013-08-20 10:50:00,96.65,96.65,96.53,96.54,2800.0,76.4229,76.4229,76.328,76.336,2800.0
2013-08-20 10:55:00,96.57,96.68,96.56,96.62,13700.0,76.3597,76.4467,76.3518,76.3992,13700.0
2013-08-20 11:00:00,96.62,96.66,96.58,96.6,13700.0,76.3992,76.4308,76.3676,76.3834,13700.0
2013-08-20 11:05:00,96.63,96.9,96.63,96.9,3300.0,76.4071,76.6206,76.4071,76.6206,3300.0
2013-08-20 11:10:00,96.91,96.91,96.81,96.87,1700.0,76.6285,76.6285,76.5494,76.5969,1700.0
2013-08-20 11:15:00,96.84,96.87,96.74,96.76,2900.0,76.5732,76.5969,76.4941,76.5099,2900.0
2013-08-20 11:20:00,96.8,96.91,96.8,96.9,2000.0,76.5415,76.6285,76.5415,76.6206,2000.0
2013-08-20 11:25:00,96.91,96.97,96.91,96.93,1100.0,76.6285,76.676,76.6285,76.6443,1100.0
2013-08-20 11:30:00,96.92,97.04,96.92,96.97,1900.0,76.6364,76.7313,76.6364,76.676,1900.0
2013-08-20 11:35:00,97.03,97.04,96.97,96.98,3300.0,76.7234,76.7313,76.676,76.6839,3300.0
2013-08-20 11:40:00,97.04,97.14,97.04,97.14,1000.0,76.7313,76.8104,76.7313,76.8104,1000.0
2013-08-20 11:45:00,97.13,97.24,97.09,97.12,3500.0,76.8025,76.8895,76.7708,76.7946,3500.0
2013-08-20 11:50:00,97.11,97.19,97.08,97.18,3200.0,76.7867,76.8499,76.7629,76.842,3200.0
2013-08-20 11:55:00,97.16,97.25,97.16,97.25,2300.0,76.8262,76.8974,76.8262,76.8974,2300.0
2013-08-20 12:00:00,97.27,97.33,97.27,97.33,1600.0,76.9132,76.9606,76.9132,76.9606,1600.0
2013-08-20 12:05:00,97.34,97.42,97.34,97.35,2600.0,76.9685,77.0318,76.9685,76.9764,2600.0
2013-08-20 12:10:00,97.33,97.33,97.31,97.32,1000.0,76.9606,76.9606,76.9448,76.9527,1000.0
2013-08-20 12:15:00,97.34,97.41,97.34,97.41,2100.0,76.9685,77.0239,76.9685,77.0239,2100.0
2013-08-20 12:20:00,97.43,97.49,97.4,97.44,9400.0,77.0397,77.0871,77.016,77.0476,9400.0
2013-08-20 12:25:00,97.45,97.56,97.44,97.53,2300.0,77.0555,77.1425,77.0476,77.1188,2300.0
2013-08-20 12:30:00,97.55,97.57,97.5,97.55,3100.0,77.1346,77.1504,77.095,77.1346,3100.0
2013-08-20 12:35:00,97.56,97.57,97.5,97.5,800.0,77.1425,77.1504,77.095,77.095,800.0
2013-08-20 12:40:00,97.46,97.47,97.4,97.46,9000.0,77.0634,77.0713,77.016,77.0634,9000.0
2013-08-20 12:45:00,97.42,97.53,97.42,97.46,2700.0,77.0318,77.1188,77.0318,77.0634,2700.0
2013-08-20 12:50:00,97.46,97.5,97.43,97.43,4000.0,77.0634,77.095,77.0397,77.0397,4000.0
2013-08-20 12:55:00,97.44,97.47,97.41,97.47,8600.0,77.0476,77.0713,77.0239,77.0713,8600.0
2013-08-20 13:00:00,97.5,97.66,97.47,97.61,2600.0,77.095,77.2216,77.0713,77.182,2600.0
2013-08-20 13:05:00,97.6,97.66,97.58,97.61,1300.0,77.1741,77.2216,77.1583,77.182,1300.0
2013-08-20 13:10:00,97.63,97.63,97.58,97.59,900.0,77.1978,77.1978,77.1583,77.1662,900.0
2013-08-20 13:15:00,97.59,97.59,97.45,97.46,4300.0,77.1662,77.1662,77.0555,77.0634,4300.0
2013-08-20 13:20:00,97.43,97.46,97.41,97.41,2600.0,77.0397,77.0634,77.0239,77.0239,2600.0
2013-08-20 13:25:00,97.41,97.41,97.31,97.38,2900.0,77.0239,77.0239,76.9448,77.0002,2900.0
2013-08-20 13:30:00,97.38,97.39,97.29,97.31,9800.0,77.0002,77.0081,76.929,76.9448,9800.0
2013-08-20 13:35:00,97.29,97.36,97.23,97.26,5700.0,76.929,76.9843,76.8815,76.9053,5700.0
2013-08-20 13:40:00,97.27,97.31,97.27,97.31,1800.0,76.9132,76.9448,76.9132,76.9448,1800.0
2013-08-20 13:45:00,97.31,97.37,97.29,97.35,2900.0,76.9448,76.9922,76.929,76.9764,2900.0
2013-08-20 13:50:00,97.34,97.34,97.24,97.29,5100.0,76.9685,76.9685,76.8895,76.929,5100.0
2013-08-20 13:55:00,97.27,97.28,97.18,97.18,4000.0,76.9132,76.9211,76.842,76.842,4000.0
2013-08-20 14:00:00,97.2,97.31,97.2,97.3,3900.0,76.8578,76.9448,76.8578,76.9369,3900.0
2013-08-20 14:05:00,97.3,97.41,97.3,97.31,7800.0,76.9369,77.0239,76.9369,76.9448,7800.0
2013-08-20 14:10:00,97.31,97.31,97.26,97.3,3800.0,76.9448,76.9448,76.9053,76.9369,3800.0
2013-08-20 14:15:00,97.3,97.37,97.3,97.33,1500.0,76.9369,76.9922,76.9369,76.9606,1500.0
2013-08-20 14:20:00,97.31,97.36,97.26,97.36,3700.0,76.9448,76.9843,76.9053,76.9843,3700.0
2013-08-20 14:25:00,97.4,97.45,97.36,97.4,2000.0,77.016,77.0555,76.9843,77.016,2000.0
2013-08-20 14:30:00,97.42,97.51,97.42,97.43,2100.0,77.0318,77.1029,77.0318,77.0397,2100.0
2013-08-20 14:35:00,97.42,97.42,97.29,97.37,4900.0,77.0318,77.0318,76.929,76.9922,4900.0
2013-08-20 14:40:00,97.4,97.52,97.4,97.47,2900.0,77.016,77.1109,77.016,77.0713,2900.0
2013-08-20 14:45:00,97.46,97.51,97.4,97.47,2900.0,77.0634,77.1029,77.016,77.0713,2900.0
2013-08-20 14:50:00,97.44,97.48,97.43,97.43,1600.0,77.0476,77.0792,77.0397,77.0397,1600.0
2013-08-20 14:55:00,97.42,97.43,97.36,97.4,1800.0,77.0318,77.0397,76.9843,77.016,1800.0
2013-08-20 15:00:00,97.41,97.42,97.37,97.37,2000.0,77.0239,77.0318,76.9922,76.9922,2000.0
2013-08-20 15:05:00,97.43,97.5,97.41,97.43,5100.0,77.0397,77.095,77.0239,77.0397,5100.0
2013-08-20 15:10:00,97.43,97.43,97.38,97.4,1800.0,77.0397,77.0397,77.0002,77.016,1800.0
2013-08-20 15:15:00,97.46,97.61,97.46,97.56,17300.0,77.0634,77.182,77.0634,77.1425,17300.0
2013-08-20 15:20:00,97.55,97.55,97.41,97.44,3100.0,77.1346,77.1346,77.0239,77.0476,3100.0
2013-08-20 15:25:00,97.45,97.57,97.44,97.53,5800.0,77.0555,77.1504,77.0476,77.1188,5800.0
2013-08-20 15:30:00,97.54,97.61,97.46,97.46,7500.0,77.1267,77.182,77.0634,77.0634,7500.0
2013-08-20 15:35:00,97.46,97.53,97.45,97.45,5300.0,77.0634,77.1188,77.0555,77.0555,5300.0
2013-08-20 15:40:00,97.45,97.52,97.44,97.46,7000.0,77.0555,77.1109,77.0476,77.0634,7000.0
2013-08-20 15:45:00,97.4,97.43,97.34,97.4,16500.0,77.016,77.0397,76.9685,77.016,16500.0
2013-08-20 15:50:00,97.41,97.44,97.37,97.39,13300.0,77.0239,77.0476,76.9922,77.0081,13300.0
2013-08-20 15:55:00,97.39,97.4,97.31,97.31,21500.0,77.0081,77.016,76.9448,76.9448,21500.0
2013-08-21 09:30:00,97.01,97.32,96.63,96.98,11800.0,76.7076,76.9527,76.4071,76.6839,11800.0
2013-08-21 09:35:00,96.95,96.95,96.66,96.76,3800.0,76.6601,76.6601,76.4308,76.5099,3800.0
2013-08-21 09:40:00,96.83,97.08,96.73,97.08,2000.0,76.5653,76.7629,76.4862,76.7629,2000.0
2013-08-21 09:45:00,97.11,97.19,97.03,97.03,1800.0,76.7867,76.8499,76.7234,76.7234,1800.0
2013-08-21 09:50:00,97.13,97.13,96.98,97.0,2500.0,76.8025,76.8025,76.6839,76.6997,2500.0
2013-08-21 09:55:00,96.97,97.05,96.82,96.82,4400.0,76.676,76.7392,76.5574,76.5574,4400.0
2013-08-21 10:00:00,96.81,97.34,96.74,97.34,7200.0,76.5494,76.9685,76.4941,76.9685,7200.0
2013-08-21 10:05:00,97.28,97.39,97.13,97.26,9500.0,76.9211,77.0081,76.8025,76.9053,9500.0
2013-08-21 10:10:00,97.16,97.41,97.16,97.29,6700.0,76.8262,77.0239,76.8262,76.929,6700.0
2013-08-21 10:15:00,97.28,97.4,97.25,97.34,5800.0,76.9211,77.016,76.8974,76.9685,5800.0
2013-08-21 10:20:00,97.3,97.44,97.3,97.31,2100.0,76.9369,77.0476,76.9369,76.9448,2100.0
2013-08-21 10:25:00,97.3,97.36,97.26,97.34,3300.0,76.9369,76.9843,76.9053,76.9685,3300.0
2013-08-21 10:30:00,97.31,97.31,97.08,97.11,3400.0,76.9448,76.9448,76.7629,76.7867,3400.0
2013-08-21 10:35:00,97.1,97.2,97.1,97.2,700.0,76.7788,76.8578,76.7788,76.8578,700.0
2013-08-21 10:40:00,97.25,97.4,97.21,97.4,4300.0,76.8974,77.016,76.8657,77.016,4300.0
2013-08-21 10:45:00,97.44,97.44,97.35,97.35,1900.0,77.0476,77.0476,76.9764,76.9764,1900.0
2013-08-21 10:50:00,97.36,97.42,97.35,97.35,3000.0,76.9843,77.0318,76.9764,76.9764,3000.0
2013-08-21 10:55:00,97.29,97.34,97.28,97.28,3400.0,76.929,76.9685,76.9211,76.9211,3400.0
2013-08-21 11:00:00,97.26,97.29,97.23,97.27,2900.0,76.9053,76.929,76.8815,76.9132,2900.0
2013-08-21 11:05:00,97.26,97.31,97.22,97.27,4400.0,76.9053,76.9448,76.8736,76.9132,4400.0
2013-08-21 11:10:00,97.26,97.31,97.21,97.29,4600.0,76.9053,76.9448,76.8657,76.929,4600.0
2013-08-21 11:15:00,97.3,97.49,97.27,97.44,4700.0,76.9369,77.0871,76.9132,77.0476,4700.0
2013-08-21 11:20:00,97.37,97.39,97.28,97.39,2600.0,76.9922,77.0081,76.9211,77.0081,2600.0
2013-08-21 11:25:00,97.35,97.36,97.25,97.29,5700.0,76.9764,76.9843,76.8974,76.929,5700.0
2013-08-21 11:30:00,97.3,97.36,97.26,97.29,2600.0,76.9369,76.9843,76.9053,76.929,2600.0
2013-08-21 11:35:00,97.29,97.42,97.25,97.27,12100.0,76.929,77.0318,76.8974,76.9132,12100.0
2013-08-21 11:40:00,97.27,97.33,97.24,97.33,5400.0,76.9132,76.9606,76.8895,76.9606,5400.0
2013-08-21 11:45:00,97.34,97.34,97.18,97.2,7500.0,76.9685,76.9685,76.842,76.8578,7500.0
2013-08-21 11:50:00,97.22,97.29,97.2,97.27,4800.0,76.8736,76.929,76.8578,76.9132,4800.0
2013-08-21 11:55:00,97.32,97.36,97.27,97.36,1700.0,76.9527,76.9843,76.9132,76.9843,1700.0
2013-08-21 12:00:00,97.39,97.42,97.38,97.39,1500.0,77.0081,77.0318,77.0002,77.0081,1500.0
2013-08-21 12:05:00,97.39,97.39,97.28,97.28,2700.0,77.0081,77.0081,76.9211,76.9211,2700.0
2013-08-21 12:10:00,97.25,97.36,97.24,97.36,3500.0,76.8974,76.9843,76.8895,76.9843,3500.0
2013-08-21 12:15:00,97.41,97.45,97.36,97.45,1000.0,77.0239,77.0555,76.9843,77.0555,1000.0
2013-08-21 12:20:00,97.42,97.42,97.27,97.27,1200.0,77.0318,77.0318,76.9132,76.9132,1200.0
2013-08-21 12:25:00,97.3,97.34,97.25,97.25,1900.0,76.9369,76.9685,76.8974,76.8974,1900.0
2013-08-21 12:30:00,97.29,97.3,97.28,97.3,2900.0,76.929,76.9369,76.9211,76.9369,2900.0
2013-08-21 12:35:00,97.27,97.3,97.24,97.27,2200.0,76.9132,76.9369,76.8895,76.9132,2200.0
2013-08-21 12:40:00,97.3,97.32,97.28,97.28,3100.0,76.9369,76.9527,76.9211,76.9211,3100.0
2013-08-21 12:45:00,97.27,97.3,97.27,97.3,2000.0,76.9132,76.9369,76.9132,76.9369,2000.0
2013-08-21 12:50:00,97.28,97.32,97.28,97.32,1600.0,76.9211,76.9527,76.9211,76.9527,1600.0
2013-08-21 12:55:00,97.31,97.33,97.3,97.32,3800.0,76.9448,76.9606,76.9369,76.9527,3800.0
2013-08-21 13:00:00,97.31,97.31,97.23,97.27,12400.0,76.9448,76.9448,76.8815,76.9132,12400.0
2013-08-21 13:05:00,97.28,97.32,97.24,97.3,4800.0,76.9211,76.9527,76.8895,76.9369,4800.0
2013-08-21 13:10:00,97.34,97.39,97.34,97.36,900.0,76.9685,77.0081,76.9685,76.9843,900.0
2013-08-21 13:15:00,97.39,97.4,97.39,97.4,300.0,77.0081,77.016,77.0081,77.016,300.0
2013-08-21 13:20:00,97.39,97.39,97.29,97.29,1100.0,77.0081,77.0081,76.929,76.929,1100.0
2013-08-21 13:25:00,97.3,97.34,97.3,97.34,800.0,76.9369,76.9685,76.9369,76.9685,800.0
2013-08-21 13:30:00,97.34,97.36,97.34,97.36,900.0,76.9685,76.9843,76.9685,76.9843,900.0
2013-08-21 13:35:00,97.38,97.38,97.32,97.32,700.0,77.0002,77.0002,76.9527,76.9527,700.0
2013-08-21 13:40:00,97.31,97.33,97.3,97.33,2500.0,76.9448,76.9606,76.9369,76.9606,2500.0
2013-08-21 13:45:00,97.33,97.42,97.33,97.42,1900.0,76.9606,77.0318,76.9606,77.0318,1900.0
2013-08-21 13:50:00,97.41,97.41,97.41,97.41,1000.0,77.0239,77.0239,77.0239,77.0239,1000.0
2013-08-21 13:55:00,97.4,97.42,97.39,97.39,2300.0,77.016,77.0318,77.0081,77.0081,2300.0
2013-08-21 14:00:00,97.4,97.42,97.25,97.31,41300.0,77.016,77.0318,76.8974,76.9448,41300.0
2013-08-21 14:05:00,97.3,97.45,97.21,97.43,17300.0,76.9369,77.0555,76.8657,77.0397,17300.0
2013-08-21 14:10:00,97.5,97.65,97.48,97.48,2600.0,77.095,77.2137,77.0792,77.0792,2600.0
2013-08-21 14:15:00,97.47,97.63,97.45,97.58,4500.0,77.0713,77.1978,77.0555,77.1583,4500.0
2013-08-21 14:20:00,97.53,97.56,97.39,97.56,5700.0,77.1188,77.1425,77.0081,77.1425,5700.0
2013-08-21 14:25:00,97.58,97.77,97.54,97.72,6900.0,77.1583,77.3085,77.1267,77.269,6900.0
2013-08-21 14:30:00,97.72,97.97,97.72,97.91,5500.0,77.269,77.4667,77.269,77.4192,5500.0
2013-08-21 14:35:00,97.91,98.07,97.85,97.91,12600.0,77.4192,77.5458,77.3718,77.4192,12600.0
2013-08-21 14:40:00,97.9,97.98,97.81,97.94,4100.0,77.4113,77.4746,77.3402,77.443,4100.0
2013-08-21 14:45:00,97.97,98.09,97.94,98.09,4600.0,77.4667,77.5616,77.443,77.5616,4600.0
2013-08-21 14:50:00,98.06,98.07,97.93,98.0,2500.0,77.5378,77.5458,77.4351,77.4904,2500.0
2013-08-21 14:55:00,97.96,98.03,97.92,97.97,5300.0,77.4588,77.5141,77.4271,77.4667,5300.0
2013-08-21 15:00:00,97.97,97.97,97.81,97.92,4300.0,77.4667,77.4667,77.3402,77.4271,4300.0
2013-08-21 15:05:00,97.94,97.98,97.86,97.98,6500.0,77.443,77.4746,77.3797,77.4746,6500.0
2013-08-21 15:10:00,97.98,97.99,97.89,97.95,3500.0,77.4746,77.4825,77.4034,77.4509,3500.0
2013-08-21 15:15:00,97.95,98.01,97.88,97.91,12500.0,77.4509,77.4983,77.3955,77.4192,12500.0
2013-08-21 15:20:00,97.85,97.92,97.82,97.86,8700.0,77.3718,77.4271,77.3481,77.3797,8700.0
2013-08-21 15:25:00,97.86,97.98,97.81,97.86,12600.0,77.3797,77.4746,77.3402,77.3797,12600.0
2013-08-21 15:30:00,97.87,97.9,97.79,97.79,15000.0,77.3876,77.4113,77.3244,77.3244,15000.0
2013-08-21 15:35:00,97.79,97.84,97.59,97.63,12600.0,77.3244,77.3639,77.1662,77.1978,12600.0
2013-08-21 15:40:00,97.62,97.62,97.44,97.53,10900.0,77.1899,77.1899,77.0476,77.1188,10900.0
2013-08-21 15:45:00,97.54,97.54,97.29,97.37,20900.0,77.1267,77.1267,76.929,76.9922,20900.0
2013-08-21 15:50:00,97.37,97.39,97.25,97.25,17900.0,76.9922,77.0081,76.8974,76.8974,17900.0
2013-08-21 15:55:00,97.27,97.34,97.1,97.23,25100.0,76.9132,76.9685,76.7788,76.8815,25100.0
2013-08-22 09:30:00,97.61,98.14,97.6,97.86,8400.0,77.182,77.6011,77.1741,77.3797,8400.0
2013-08-22 09:35:00,97.87,98.12,97.82,98.03,7300.0,77.3876,77.5853,77.3481,77.5141,7300.0
2013-08-22 09:40:00,98.03,98.09,97.98,97.99,2700.0,77.5141,77.5616,77.4746,77.4825,2700.0
2013-08-22 09:45:00,97.99,98.11,97.85,98.11,4900.0,77.4825,77.5774,77.3718,77.5774,4900.0
2013-08-22 09:50:00,98.19,98.19,98.01,98.05,2000.0,77.6406,77.6406,77.4983,77.5299,2000.0
2013-08-22 09:55:00,98.15,98.2,98.08,98.08,2500.0,77.609,77.6485,77.5537,77.5537,2500.0
2013-08-22 10:00:00,98.2,98.44,98.04,98.42,11600.0,77.6485,77.8383,77.522,77.8225,11600.0
2013-08-22 10:05:00,98.35,98.43,98.28,98.4,10400.0,77.7672,77.8304,77.7118,77.8067,10400.0
2013-08-22 10:10:00,98.28,98.52,98.28,98.44,12300.0,77.7118,77.9016,77.7118,77.8383,12300.0
2013-08-22 10:15:00,98.51,98.63,98.49,98.63,3100.0,77.8937,77.9886,77.8779,77.9886,3100.0
2013-08-22 10:20:00,98.66,98.68,98.6,98.61,2300.0,78.0123,78.0281,77.9648,77.9727,2300.0
2013-08-22 10:25:00,98.63,98.63,98.52,98.57,1400.0,77.9886,77.9886,77.9016,77.9411,1400.0
2013-08-22 10:30:00,98.58,98.68,98.55,98.6,17800.0,77.949,78.0281,77.9253,77.9648,17800.0
2013-08-22 10:35:00,98.58,98.68,98.54,98.64,19100.0,77.949,78.0281,77.9174,77.9965,19100.0
2013-08-22 10:40:00,98.59,98.72,98.51,98.72,11000.0,77.9569,78.0597,77.8937,78.0597,11000.0
2013-08-22 10:45:00,98.71,98.71,98.58,98.58,3200.0,78.0518,78.0518,77.949,77.949,3200.0
2013-08-22 10:50:00,98.56,98.57,98.42,98.54,3500.0,77.9332,77.9411,77.8225,77.9174,3500.0
2013-08-22 10:55:00,98.57,98.59,98.44,98.52,2200.0,77.9411,77.9569,77.8383,77.9016,2200.0
2013-08-22 11:00:00,98.51,98.6,98.51,98.54,1300.0,77.8937,77.9648,77.8937,77.9174,1300.0
2013-08-22 11:05:00,98.54,98.54,98.47,98.54,2200.0,77.9174,77.9174,77.862,77.9174,2200.0
2013-08-22 11:10:00,98.54,98.56,98.53,98.56,3800.0,77.9174,77.9332,77.9095,77.9332,3800.0
2013-08-22 11:15:00,98.58,98.58,98.43,98.45,2400.0,77.949,77.949,77.8304,77.8462,2400.0
2013-08-22 11:20:00,98.43,98.54,98.43,98.5,8200.0,77.8304,77.9174,77.8304,77.8858,8200.0
2013-08-22 11:25:00,98.49,98.55,98.46,98.49,3900.0,77.8779,77.9253,77.8541,77.8779,3900.0
2013-08-22 11:30:00,98.49,98.6,98.49,98.57,6100.0,77.8779,77.9648,77.8779,77.9411,6100.0
2013-08-22 11:35:00,98.6,98.68,98.6,98.68,2100.0,77.9648,78.0281,77.9648,78.0281,2100.0
2013-08-22 11:40:00,98.64,98.69,98.63,98.68,9600.0,77.9965,78.036,77.9886,78.0281,9600.0
2013-08-22 11:45:00,98.71,98.86,98.69,98.86,4200.0,78.0518,78.1704,78.036,78.1704,4200.0
2013-08-22 11:50:00,98.91,98.93,98.87,98.92,4800.0,78.21,78.2258,78.1783,78.2179,4800.0
2013-08-22 11:55:00,98.92,98.92,98.81,98.88,3600.0,78.2179,78.2179,78.1309,78.1862,3600.0
2013-08-22 12:00:00,98.89,98.96,98.86,98.87,5300.0,78.1941,78.2495,78.1704,78.1783,5300.0
2013-08-22 12:05:00,98.87,99.0,98.87,99.0,3700.0,78.1783,78.2811,78.1783,78.2811,3700.0
2013-08-22 12:10:00,98.96,99.12,98.96,99.12,4400.0,78.2495,78.376,78.2495,78.376,4400.0
2013-08-22 12:15:00,99.12,99.16,99.09,99.16,7800.0,78.376,78.4076,78.3523,78.4076,7800.0
2013-08-22 12:20:00,99.17,99.17,99.09,99.1,5900.0,78.4155,78.4155,78.3523,78.3602,5900.0
2013-08-22 12:25:00,99.09,99.22,99.06,99.22,9100.0,78.3523,78.4551,78.3286,78.4551,9100.0
2013-08-22 12:30:00,99.22,99.28,99.18,99.25,7700.0,78.4551,78.5025,78.4234,78.4788,7700.0
2013-08-22 12:35:00,99.25,99.32,99.2,99.32,1800.0,78.4788,78.5341,78.4393,78.5341,1800.0
2013-08-22 12:40:00,99.29,99.29,99.03,99.13,4100.0,78.5104,78.5104,78.3048,78.3839,4100.0
2013-08-22 12:45:00,99.13,99.13,98.88,98.88,2400.0,78.3839,78.3839,78.1862,78.1862,2400.0
2013-08-22 12:50:00,98.89,98.91,98.77,98.77,1400.0,78.1941,78.21,78.0993,78.0993,1400.0
2013-08-22 12:55:00,98.76,98.8,98.63,98.79,2400.0,78.0913,78.123,77.9886,78.1151,2400.0
2013-08-22 13:00:00,98.79,98.79,98.74,98.74,2100.0,78.1151,78.1151,78.0755,78.0755,2100.0
2013-08-22 13:05:00,98.76,98.94,98.76,98.93,3900.0,78.0913,78.2337,78.0913,78.2258,3900.0
2013-08-22 13:10:00,98.93,99.06,98.93,99.03,1700.0,78.2258,78.3286,78.2258,78.3048,1700.0
2013-08-22 13:15:00,99.06,99.06,99.01,99.03,4400.0,78.3286,78.3286,78.289,78.3048,4400.0
2013-08-22 13:20:00,99.06,99.09,99.05,99.08,1900.0,78.3286,78.3523,78.3207,78.3444,1900.0
2013-08-22 13:25:00,99.07,99.12,99.07,99.08,800.0,78.3365,78.376,78.3365,78.3444,800.0
2013-08-22 13:30:00,99.12,99.12,99.05,99.07,6100.0,78.376,78.376,78.3207,78.3365,6100.0
2013-08-22 13:35:00,99.05,99.11,99.05,99.06,2000.0,78.3207,78.3681,78.3207,78.3286,2000.0
2013-08-22 13:40:00,99.07,99.09,99.06,99.09,2500.0,78.3365,78.3523,78.3286,78.3523,2500.0
2013-08-22 13:45:00,99.09,99.13,99.07,99.1,1400.0,78.3523,78.3839,78.3365,78.3602,1400.0
2013-08-22 13:50:00,99.09,99.12,99.06,99.1,2900.0,78.3523,78.376,78.3286,78.3602,2900.0
2013-08-22 13:55:00,99.12,99.15,99.1,99.15,1600.0,78.376,78.3997,78.3602,78.3997,1600.0
2013-08-22 14:00:00,99.18,99.2,99.17,99.18,800.0,78.4234,78.4393,78.4155,78.4234,800.0
2013-08-22 14:05:00,99.17,99.17,99.07,99.16,3900.0,78.4155,78.4155,78.3365,78.4076,3900.0
2013-08-22 14:10:00,99.19,99.19,99.13,99.18,400.0,78.4314,78.4314,78.3839,78.4234,400.0
2013-08-22 14:15:00,99.18,99.23,99.18,99.21,3800.0,78.4234,78.463,78.4234,78.4472,3800.0
2013-08-22 14:20:00,99.21,99.29,99.19,99.29,900.0,78.4472,78.5104,78.4314,78.5104,900.0
2013-08-22 14:25:00,99.28,99.44,99.28,99.44,1100.0,78.5025,78.629,78.5025,78.629,1100.0
2013-08-22 14:30:00,99.44,99.68,99.42,99.68,3400.0,78.629,78.8188,78.6132,78.8188,3400.0
2013-08-22 14:35:00,99.64,99.78,99.64,99.78,7500.0,78.7872,78.8979,78.7872,78.8979,7500.0
2013-08-22 14:40:00,99.73,99.77,99.7,99.73,3000.0,78.8583,78.89,78.8346,78.8583,3000.0
2013-08-22 14:45:00,99.72,99.76,99.72,99.76,1300.0,78.8504,78.8821,78.8504,78.8821,1300.0
2013-08-22 14:50:00,99.72,99.72,99.64,99.67,2800.0,78.8504,78.8504,78.7872,78.8109,2800.0
2013-08-22 14:55:00,99.61,99.64,99.6,99.62,3300.0,78.7635,78.7872,78.7556,78.7714,3300.0
2013-08-22 15:00:00,99.63,99.66,99.62,99.66,3800.0,78.7793,78.803,78.7714,78.803,3800.0
2013-08-22 15:05:00,99.67,99.74,99.65,99.72,2700.0,78.8109,78.8663,78.7951,78.8504,2700.0
2013-08-22 15:10:00,99.75,99.75,99.68,99.69,1700.0,78.8742,78.8742,78.8188,78.8267,1700.0
2013-08-22 15:15:00,99.72,99.72,99.63,99.66,5000.0,78.8504,78.8504,78.7793,78.803,5000.0
2013-08-22 15:20:00,99.64,99.7,99.63,99.68,3600.0,78.7872,78.8346,78.7793,78.8188,3600.0
2013-08-22 15:25:00,99.73,99.89,99.71,99.84,4100.0,78.8583,78.9849,78.8425,78.9453,4100.0
2013-08-22 15:30:00,99.84,99.89,99.76,99.82,29200.0,78.9453,78.9849,78.8821,78.9295,29200.0
2013-08-22 15:35:00,99.82,99.95,99.74,99.74,25000.0,78.9295,79.0323,78.8663,78.8663,25000.0
2013-08-22 15:40:00,99.75,99.76,99.63,99.66,29900.0,78.8742,78.8821,78.7793,78.803,29900.0
2013-08-22 15:45:00,99.65,99.71,99.62,99.68,34700.0,78.7951,78.8425,78.7714,78.8188,34700.0
2013-08-22 15:50:00,99.68,99.82,99.68,99.81,44900.0,78.8188,78.9295,78.8188,78.9216,44900.0
2013-08-22 15:55:00,99.79,99.91,99.74,99.79,68900.0,78.9058,79.0007,78.8663,78.9058,68900.0
2013-08-23 09:30:00,99.83,99.87,99.68,99.87,14900.0,78.9374,78.969,78.8188,78.969,14900.0
2013-08-23 09:35:00,99.86,99.88,99.72,99.78,8200.0,78.9611,78.977,78.8504,78.8979,8200.0
2013-08-23 09:40:00,99.83,99.89,99.28,99.28,10400.0,78.9374,78.9849,78.5025,78.5025,10400.0
2013-08-23 09:45:00,99.3,99.39,99.21,99.35,9000.0,78.5183,78.5895,78.4472,78.5579,9000.0
2013-08-23 09:50:00,99.29,99.29,98.8,98.88,8200.0,78.5104,78.5104,78.123,78.1862,8200.0
2013-08-23 09:55:00,98.89,98.98,98.71,98.74,10600.0,78.1941,78.2653,78.0518,78.0755,10600.0
2013-08-23 10:00:00,98.74,98.74,98.28,98.62,11100.0,78.0755,78.0755,77.7118,77.9806,11100.0
2013-08-23 10:05:00,98.55,98.59,98.33,98.55,12900.0,77.9253,77.9569,77.7513,77.9253,12900.0
2013-08-23 10:10:00,98.53,98.57,98.39,98.55,4800.0,77.9095,77.9411,77.7988,77.9253,4800.0
2013-08-23 10:15:00,98.53,98.6,98.5,98.56,8600.0,77.9095,77.9648,77.8858,77.9332,8600.0
2013-08-23 10:20:00,98.48,98.48,98.23,98.4,9200.0,77.8699,77.8699,77.6723,77.8067,9200.0
2013-08-23 10:25:00,98.41,98.71,98.41,98.47,11300.0,77.8146,78.0518,77.8146,77.862,11300.0
2013-08-23 10:30:00,98.45,98.62,98.38,98.62,3100.0,77.8462,77.9806,77.7909,77.9806,3100.0
2013-08-23 10:35:00,98.62,98.66,98.42,98.42,7600.0,77.9806,78.0123,77.8225,77.8225,7600.0
2013-08-23 10:40:00,98.44,98.51,98.42,98.51,6900.0,77.8383,77.8937,77.8225,77.8937,6900.0
2013-08-23 10:45:00,98.46,98.47,98.33,98.44,7300.0,77.8541,77.862,77.7513,77.8383,7300.0
2013-08-23 10:50:00,98.45,98.67,98.44,98.67,8500.0,77.8462,78.0202,77.8383,78.0202,8500.0
2013-08-23 10:55:00,98.7,98.92,98.7,98.84,3900.0,78.0439,78.2179,78.0439,78.1546,3900.0
2013-08-23 11:00:00,98.87,98.93,98.69,98.73,5000.0,78.1783,78.2258,78.036,78.0676,5000.0
2013-08-23 11:05:00,98.74,98.75,98.65,98.75,4500.0,78.0755,78.0834,78.0044,78.0834,4500.0
2013-08-23 11:10:00,98.74,98.76,98.64,98.74,3000.0,78.0755,78.0913,77.9965,78.0755,3000.0
2013-08-23 11:15:00,98.78,98.81,98.73,98.73,3700.0,78.1072,78.1309,78.0676,78.0676,3700.0
2013-08-23 11:20:00,98.76,98.76,98.63,98.63,20500.0,78.0913,78.0913,77.9886,77.9886,20500.0
2013-08-23 11:25:00,98.61,98.64,98.54,98.62,4500.0,77.9727,77.9965,77.9174,77.9806,4500.0
2013-08-23 11:30:00,98.63,98.67,98.62,98.63,14100.0,77.9886,78.0202,77.9806,77.9886,14100.0
2013-08-23 11:35:00,98.61,98.66,98.56,98.61,3400.0,77.9727,78.0123,77.9332,77.9727,3400.0
2013-08-23 11:40:00,98.62,98.68,98.59,98.68,10300.0,77.9806,78.0281,77.9569,78.0281,10300.0
2013-08-23 11:45:00,98.7,98.88,98.7,98.87,2700.0,78.0439,78.1862,78.0439,78.1783,2700.0
2013-08-23 11:50:00,98.88,98.88,98.66,98.68,15800.0,78.1862,78.1862,78.0123,78.0281,15800.0
2013-08-23 11:55:00,98.67,98.75,98.6,98.63,5500.0,78.0202,78.0834,77.9648,77.9886,5500.0
2013-08-23 12:00:00,98.65,98.73,98.61,98.64,9500.0,78.0044,78.0676,77.9727,77.9965,9500.0
2013-08-23 12:05:00,98.65,98.7,98.63,98.63,4900.0,78.0044,78.0439,77.9886,77.9886,4900.0
2013-08-23 12:10:00,98.66,98.73,98.63,98.71,3600.0,78.0123,78.0676,77.9886,78.0518,3600.0
2013-08-23 12:15:00,98.7,98.7,98.65,98.67,7900.0,78.0439,78.0439,78.0044,78.0202,7900.0
2013-08-23 12:20:00,98.67,98.74,98.63,98.67,3500.0,78.0202,78.0755,77.9886,78.0202,3500.0
2013-08-23 12:25:00,98.67,98.69,98.64,98.64,4000.0,78.0202,78.036,77.9965,77.9965,4000.0
2013-08-23 12:30:00,98.66,98.76,98.66,98.69,2900.0,78.0123,78.0913,78.0123,78.036,2900.0
2013-08-23 12:35:00,98.69,98.7,98.63,98.66,20300.0,78.036,78.0439,77.9886,78.0123,20300.0
2013-08-23 12:40:00,98.63,98.65,98.59,98.61,3800.0,77.9886,78.0044,77.9569,77.9727,3800.0
2013-08-23 12:45:00,98.62,98.66,98.58,98.66,3000.0,77.9806,78.0123,77.949,78.0123,3000.0
2013-08-23 12:50:00,98.66,98.66,98.49,98.65,17900.0,78.0123,78.0123,77.8779,78.0044,17900.0
2013-08-23 12:55:00,98.62,98.86,98.51,98.84,12900.0,77.9806,78.1704,77.8937,78.1546,12900.0
2013-08-23 13:00:00,98.78,98.79,98.64,98.67,2700.0,78.1072,78.1151,77.9965,78.0202,2700.0
2013-08-23 13:05:00,98.68,98.71,98.65,98.68,1700.0,78.0281,78.0518,78.0044,78.0281,1700.0
2013-08-23 13:10:00,98.71,98.74,98.67,98.67,2300.0,78.0518,78.0755,78.0202,78.0202,2300.0
2013-08-23 13:15:00,98.67,98.67,98.54,98.54,4300.0,78.0202,78.0202,77.9174,77.9174,4300.0
2013-08-23 13:20:00,98.53,98.64,98.52,98.64,32900.0,77.9095,77.9965,77.9016,77.9965,32900.0
2013-08-23 13:25:00,98.64,98.67,98.6,98.6,4100.0,77.9965,78.0202,77.9648,77.9648,4100.0
2013-08-23 13:30:00,98.59,98.61,98.57,98.58,3800.0,77.9569,77.9727,77.9411,77.949,3800.0
2013-08-23 13:35:00,98.56,98.59,98.56,98.59,1400.0,77.9332,77.9569,77.9332,77.9569,1400.0
2013-08-23 13:40:00,98.63,98.66,98.61,98.61,6500.0,77.9886,78.0123,77.9727,77.9727,6500.0
2013-08-23 13:45:00,98.6,98.61,98.54,98.55,2500.0,77.9648,77.9727,77.9174,77.9253,2500.0
2013-08-23 13:50:00,98.55,98.67,98.55,98.67,3300.0,77.9253,78.0202,77.9253,78.0202,3300.0
2013-08-23 13:55:00,98.67,98.67,98.54,98.58,22100.0,78.0202,78.0202,77.9174,77.949,22100.0
2013-08-23 14:00:00,98.55,98.59,98.52,98.58,5400.0,77.9253,77.9569,77.9016,77.949,5400.0
2013-08-23 14:05:00,98.61,98.61,98.58,98.58,4400.0,77.9727,77.9727,77.949,77.949,4400.0
2013-08-23 14:10:00,98.58,98.65,98.58,98.63,6300.0,77.949,78.0044,77.949,77.9886,6300.0
2013-08-23 14:15:00,98.61,98.61,98.53,98.55,6200.0,77.9727,77.9727,77.9095,77.9253,6200.0
2013-08-23 14:20:00,98.55,98.6,98.53,98.6,3000.0,77.9253,77.9648,77.9095,77.9648,3000.0
2013-08-23 14:25:00,98.59,98.64,98.59,98.6,4000.0,77.9569,77.9965,77.9569,77.9648,4000.0
2013-08-23 14:30:00,98.6,98.65,98.54,98.54,13700.0,77.9648,78.0044,77.9174,77.9174,13700.0
2013-08-23 14:35:00,98.54,98.54,98.45,98.45,7800.0,77.9174,77.9174,77.8462,77.8462,7800.0
2013-08-23 14:40:00,98.45,98.45,98.35,98.38,6300.0,77.8462,77.8462,77.7672,77.7909,6300.0
2013-08-23 14:45:00,98.38,98.46,98.35,98.46,4000.0,77.7909,77.8541,77.7672,77.8541,4000.0
2013-08-23 14:50:00,98.46,98.49,98.44,98.45,4300.0,77.8541,77.8779,77.8383,77.8462,4300.0
2013-08-23 14:55:00,98.44,98.47,98.34,98.47,4600.0,77.8383,77.862,77.7592,77.862,4600.0
2013-08-23 15:00:00,98.45,98.45,98.34,98.44,4900.0,77.8462,77.8462,77.7592,77.8383,4900.0
2013-08-23 15:05:00,98.43,98.46,98.42,98.42,3000.0,77.8304,77.8541,77.8225,77.8225,3000.0
2013-08-23 15:10:00,98.4,98.44,98.39,98.39,5700.0,77.8067,77.8383,77.7988,77.7988,5700.0
2013-08-23 15:15:00,98.37,98.47,98.37,98.44,5900.0,77.783,77.862,77.783,77.8383,5900.0
2013-08-23 15:20:00,98.46,98.52,98.46,98.52,6500.0,77.8541,77.9016,77.8541,77.9016,6500.0
2013-08-23 15:25:00,98.53,98.53,98.48,98.52,2600.0,77.9095,77.9095,77.8699,77.9016,2600.0
2013-08-23 15:30:00,98.53,98.57,98.45,98.47,9700.0,77.9095,77.9411,77.8462,77.862,9700.0
2013-08-23 15:35:00,98.47,98.61,98.47,98.59,22500.0,77.862,77.9727,77.862,77.9569,22500.0
2013-08-23 15:40:00,98.57,98.69,98.57,98.69,11300.0,77.9411,78.036,77.9411,78.036,11300.0
2013-08-23 15:45:00,98.7,98.88,98.7,98.8,17800.0,78.0439,78.1862,78.0439,78.123,17800.0
2013-08-23 15:50:00,98.81,98.86,98.75,98.82,16300.0,78.1309,78.1704,78.0834,78.1388,16300.0
2013-08-23 15:55:00,98.81,98.89,98.78,98.8,48400.0,78.1309,78.1941,78.1072,78.123,48400.0
2013-08-26 09:30:00,99.18,99.5,98.97,99.5,8200.0,78.4234,78.6765,78.2574,78.6765,8200.0
2013-08-26 09:35:00,99.49,99.5,99.16,99.16,6400.0,78.6686,78.6765,78.4076,78.4076,6400.0
2013-08-26 09:40:00,99.19,99.72,99.15,99.72,2600.0,78.4314,78.8504,78.3997,78.8504,2600.0
2013-08-26 09:45:00,99.75,99.75,99.38,99.51,4400.0,78.8742,78.8742,78.5816,78.6844,4400.0
2013-08-26 09:50:00,99.49,99.71,99.47,99.47,4200.0,78.6686,78.8425,78.6528,78.6528,4200.0
2013-08-26 09:55:00,99.41,99.47,99.25,99.41,3600.0,78.6053,78.6528,78.4788,78.6053,3600.0
2013-08-26 10:00:00,99.5,99.63,99.47,99.63,1900.0,78.6765,78.7793,78.6528,78.7793,1900.0
2013-08-26 10:05:00,99.63,99.64,99.43,99.64,3600.0,78.7793,78.7872,78.6211,78.7872,3600.0
2013-08-26 10:10:00,99.57,99.65,99.5,99.63,3900.0,78.7318,78.7951,78.6765,78.7793,3900.0
2013-08-26 10:15:00,99.66,99.73,99.55,99.55,9100.0,78.803,78.8583,78.716,78.716,9100.0
2013-08-26 10:20:00,99.54,99.57,99.47,99.47,5100.0,78.7081,78.7318,78.6528,78.6528,5100.0
2013-08-26 10:25:00,99.52,99.54,99.42,99.54,3700.0,78.6923,78.7081,78.6132,78.7081,3700.0
2013-08-26 10:30:00,99.52,99.55,99.33,99.39,6000.0,78.6923,78.716,78.5421,78.5895,6000.0
2013-08-26 10:35:00,99.4,99.57,99.4,99.56,2700.0,78.5974,78.7318,78.5974,78.7239,2700.0
2013-08-26 10:40:00,99.6,99.66,99.51,99.62,5600.0,78.7556,78.803,78.6844,78.7714,5600.0
2013-08-26 10:45:00,99.64,99.68,99.51,99.53,3700.0,78.7872,78.8188,78.6844,78.7002,3700.0
2013-08-26 10:50:00,99.54,99.63,99.54,99.62,1400.0,78.7081,78.7793,78.7081,78.7714,1400.0
2013-08-26 10:55:00,99.68,99.78,99.64,99.78,2100.0,78.8188,78.8979,78.7872,78.8979,2100.0
2013-08-26 11:00:00,99.79,99.88,99.74,99.86,4200.0,78.9058,78.977,78.8663,78.9611,4200.0
2013-08-26 11:05:00,99.86,100.11,99.84,100.1,48300.0,78.9611,79.1588,78.9453,79.1509,48300.0
2013-08-26 11:10:00,100.1,100.15,100.04,100.1,13900.0,79.1509,79.1904,79.1035,79.1509,13900.0
2013-08-26 11:15:00,100.1,100.11,100.02,100.06,5400.0,79.1509,79.1588,79.0877,79.1193,5400.0
2013-08-26 11:20:00,100.04,100.1,100.0,100.01,6900.0,79.1035,79.1509,79.0718,79.0797,6900.0
2013-08-26 11:25:00,100.0,100.01,99.89,99.89,3400.0,79.0718,79.0797,78.9849,78.9849,3400.0
2013-08-26 11:30:00,99.98,100.01,99.92,100.0,7200.0,79.056,79.0797,79.0086,79.0718,7200.0
2013-08-26 11:35:00,100.0,100.02,99.94,99.98,2500.0,79.0718,79.0877,79.0244,79.056,2500.0
2013-08-26 11:40:00,99.99,99.99,99.94,99.94,4200.0,79.0639,79.0639,79.0244,79.0244,4200.0
2013-08-26 11:45:00,99.89,99.9,99.86,99.86,2900.0,78.9849,78.9928,78.9611,78.9611,2900.0
2013-08-26 11:50:00,99.84,99.87,99.78,99.78,2600.0,78.9453,78.969,78.8979,78.8979,2600.0
2013-08-26 11:55:00,99.78,99.96,99.78,99.93,3100.0,78.8979,79.0402,78.8979,79.0165,3100.0
2013-08-26 12:00:00,99.93,99.93,99.72,99.74,4100.0,79.0165,79.0165,78.8504,78.8663,4100.0
2013-08-26 12:05:00,99.74,99.76,99.63,99.67,1900.0,78.8663,78.8821,78.7793,78.8109,1900.0
2013-08-26 12:10:00,99.68,99.7,99.63,99.66,2300.0,78.8188,78.8346,78.7793,78.803,2300.0
2013-08-26 12:15:00,99.7,99.77,99.7,99.76,5100.0,78.8346,78.89,78.8346,78.8821,5100.0
2013-08-26 12:20:00,99.78,99.9,99.73,99.85,3800.0,78.8979,78.9928,78.8583,78.9532,3800.0
2013-08-26 12:25:00,99.82,99.84,99.75,99.75,3100.0,78.9295,78.9453,78.8742,78.8742,3100.0
2013-08-26 12:30:00,99.75,99.9,99.68,99.9,3300.0,78.8742,78.9928,78.8188,78.9928,3300.0
2013-08-26 12:35:00,99.88,99.88,99.84,99.84,1900.0,78.977,78.977,78.9453,78.9453,1900.0
2013-08-26 12:40:00,99.79,99.92,99.79,99.92,1600.0,78.9058,79.0086,78.9058,79.0086,1600.0
2013-08-26 12:45:00,99.89,99.94,99.85,99.85,3100.0,78.9849,79.0244,78.9532,78.9532,3100.0
2013-08-26 12:50:00,99.87,99.91,99.87,99.91,3500.0,78.969,79.0007,78.969,79.0007,3500.0
2013-08-26 12:55:00,99.92,99.99,99.9,99.99,3100.0,79.0086,79.0639,78.9928,79.0639,3100.0
2013-08-26 13:00:00,100.0,100.0,99.89,99.9,5500.0,79.0718,79.0718,78.9849,78.9928,5500.0
2013-08-26 13:05:00,99.9,99.92,99.89,99.92,2400.0,78.9928,79.0086,78.9849,79.0086,2400.0
2013-08-26 13:10:00,99.9,99.94,99.87,99.87,3200.0,78.9928,79.0244,78.969,78.969,3200.0
2013-08-26 13:15:00,99.91,99.92,99.88,99.91,2300.0,79.0007,79.0086,78.977,79.0007,2300.0
2013-08-26 13:20:00,99.9,99.97,99.86,99.94,4000.0,78.9928,79.0481,78.9611,79.0244,4000.0
2013-08-26 13:25:00,99.92,99.92,99.79,99.84,4200.0,79.0086,79.0086,78.9058,78.9453,4200.0
2013-08-26 13:30:00,99.85,99.89,99.83,99.87,5900.0,78.9532,78.9849,78.9374,78.969,5900.0
2013-08-26 13:35:00,99.87,99.89,99.79,99.84,3300.0,78.969,78.9849,78.9058,78.9453,3300.0
2013-08-26 13:40:00,99.86,99.86,99.77,99.84,6300.0,78.9611,78.9611,78.89,78.9453,6300.0
2013-08-26 13:45:00,99.84,99.91,99.81,99.88,13600.0,78.9453,79.0007,78.9216,78.977,13600.0
2013-08-26 13:50:00,99.84,99.84,99.76,99.84,2000.0,78.9453,78.9453,78.8821,78.9453,2000.0
2013-08-26 13:55:00,99.82,99.82,99.69,99.69,13900.0,78.9295,78.9295,78.8267,78.8267,13900.0
2013-08-26 14:00:00,99.68,99.75,99.67,99.73,3200.0,78.8188,78.8742,78.8109,78.8583,3200.0
2013-08-26 14:05:00,99.73,99.73,99.64,99.64,2800.0,78.8583,78.8583,78.7872,78.7872,2800.0
2013-08-26 14:10:00,99.66,99.75,99.65,99.73,4500.0,78.803,78.8742,78.7951,78.8583,4500.0
2013-08-26 14:15:00,99.73,99.73,99.63,99.66,5500.0,78.8583,78.8583,78.7793,78.803,5500.0
2013-08-26 14:20:00,99.66,99.7,99.6,99.6,3000.0,78.803,78.8346,78.7556,78.7556,3000.0
2013-08-26 14:25:00,99.6,99.61,99.57,99.61,2300.0,78.7556,78.7635,78.7318,78.7635,2300.0
2013-08-26 14:30:00,99.58,99.61,99.55,99.6,2600.0,78.7397,78.7635,78.716,78.7556,2600.0
2013-08-26 14:35:00,99.59,99.59,99.51,99.51,2700.0,78.7476,78.7476,78.6844,78.6844,2700.0
2013-08-26 14:40:00,99.51,99.51,99.42,99.46,15500.0,78.6844,78.6844,78.6132,78.6449,15500.0
2013-08-26 14:45:00,99.47,99.49,99.46,99.46,3500.0,78.6528,78.6686,78.6449,78.6449,3500.0
2013-08-26 14:50:00,99.45,99.49,99.45,99.49,16900.0,78.6369,78.6686,78.6369,78.6686,16900.0
2013-08-26 14:55:00,99.49,99.49,99.44,99.49,6500.0,78.6686,78.6686,78.629,78.6686,6500.0
2013-08-26 15:00:00,99.49,99.49,99.42,99.47,20200.0,78.6686,78.6686,78.6132,78.6528,20200.0
2013-08-26 15:05:00,99.45,99.49,99.44,99.47,3600.0,78.6369,78.6686,78.629,78.6528,3600.0
2013-08-26 15:10:00,99.47,99.47,99.11,99.11,10700.0,78.6528,78.6528,78.3681,78.3681,10700.0
2013-08-26 15:15:00,99.08,99.15,99.07,99.09,20700.0,78.3444,78.3997,78.3365,78.3523,20700.0
2013-08-26 15:20:00,99.11,99.11,98.77,98.88,12500.0,78.3681,78.3681,78.0993,78.1862,12500.0
2013-08-26 15:25:00,98.9,98.93,98.7,98.93,7900.0,78.202,78.2258,78.0439,78.2258,7900.0
2013-08-26 15:30:00,98.93,99.13,98.9,99.09,11900.0,78.2258,78.3839,78.202,78.3523,11900.0
2013-08-26 15:35:00,99.08,99.16,99.0,99.02,9300.0,78.3444,78.4076,78.2811,78.2969,9300.0
2013-08-26 15:40:00,99.07,99.24,99.01,99.15,12200.0,78.3365,78.4709,78.289,78.3997,12200.0
2013-08-26 15:45:00,99.14,99.21,98.98,99.06,27400.0,78.3918,78.4472,78.2653,78.3286,27400.0
2013-08-26 15:50:00,99.04,99.08,98.91,99.06,16500.0,78.3127,78.3444,78.21,78.3286,16500.0
2013-08-26 15:55:00,99.06,99.14,98.9,99.04,56500.0,78.3286,78.3918,78.202,78.3127,56500.0
2013-08-27 09:30:00,98.0,98.0,97.3,97.51,20700.0,77.4904,77.4904,76.9369,77.1029,20700.0
2013-08-27 09:35:00,97.46,97.68,97.19,97.68,51700.0,77.0634,77.2374,76.8499,77.2374,51700.0
2013-08-27 09:40:00,97.66,97.7,97.53,97.53,3700.0,77.2216,77.2532,77.1188,77.1188,3700.0
2013-08-27 09:45:00,97.53,97.56,97.37,97.54,11200.0,77.1188,77.1425,76.9922,77.1267,11200.0
2013-08-27 09:50:00,97.55,97.66,97.5,97.5,4300.0,77.1346,77.2216,77.095,77.095,4300.0
2013-08-27 09:55:00,97.44,97.64,97.37,97.49,8400.0,77.0476,77.2057,76.9922,77.0871,8400.0
2013-08-27 10:00:00,97.42,97.6,97.41,97.56,5300.0,77.0318,77.1741,77.0239,77.1425,5300.0
2013-08-27 10:05:00,97.52,97.56,97.46,97.47,9800.0,77.1109,77.1425,77.0634,77.0713,9800.0
2013-08-27 10:10:00,97.56,97.62,97.53,97.59,5000.0,77.1425,77.1899,77.1188,77.1662,5000.0
2013-08-27 10:15:00,97.53,97.56,97.43,97.5,5300.0,77.1188,77.1425,77.0397,77.095,5300.0
2013-08-27 10:20:00,97.41,97.51,97.3,97.48,4300.0,77.0239,77.1029,76.9369,77.0792,4300.0
2013-08-27 10:25:00,97.45,97.48,97.31,97.31,6100.0,77.0555,77.0792,76.9448,76.9448,6100.0
2013-08-27 10:30:00,97.44,97.57,97.43,97.46,4800.0,77.0476,77.1504,77.0397,77.0634,4800.0
2013-08-27 10:35:00,97.43,97.64,97.41,97.64,3200.0,77.0397,77.2057,77.0239,77.2057,3200.0
2013-08-27 10:40:00,97.67,97.73,97.58,97.72,4300.0,77.2295,77.2769,77.1583,77.269,4300.0
2013-08-27 10:45:00,97.68,97.69,97.5,97.5,3500.0,77.2374,77.2453,77.095,77.095,3500.0
2013-08-27 10:50:00,97.5,97.62,97.36,97.57,6400.0,77.095,77.1899,76.9843,77.1504,6400.0
2013-08-27 10:55:00,97.59,97.75,97.59,97.75,4900.0,77.1662,77.2927,77.1662,77.2927,4900.0
2013-08-27 11:00:00,97.73,97.74,97.61,97.66,1800.0,77.2769,77.2848,77.182,77.2216,1800.0
2013-08-27 11:05:00,97.64,97.64,97.49,97.51,2800.0,77.2057,77.2057,77.0871,77.1029,2800.0
2013-08-27 11:10:00,97.52,97.58,97.47,97.47,2300.0,77.1109,77.1583,77.0713,77.0713,2300.0
2013-08-27 11:15:00,97.48,97.81,97.48,97.8,10900.0,77.0792,77.3402,77.0792,77.3323,10900.0
2013-08-27 11:20:00,97.77,97.84,97.56,97.62,3100.0,77.3085,77.3639,77.1425,77.1899,3100.0
2013-08-27 11:25:00,97.65,97.76,97.65,97.7,3700.0,77.2137,77.3006,77.2137,77.2532,3700.0
2013-08-27 11:30:00,97.67,97.71,97.55,97.55,2700.0,77.2295,77.2611,77.1346,77.1346,2700.0
2013-08-27 11:35:00,97.54,97.58,97.52,97.54,1900.0,77.1267,77.1583,77.1109,77.1267,1900.0
2013-08-27 11:40:00,97.56,97.57,97.42,97.45,6000.0,77.1425,77.1504,77.0318,77.0555,6000.0
2013-08-27 11:45:00,97.45,97.53,97.35,97.42,13400.0,77.0555,77.1188,76.9764,77.0318,13400.0
2013-08-27 11:50:00,97.44,97.51,97.41,97.47,5900.0,77.0476,77.1029,77.0239,77.0713,5900.0
2013-08-27 11:55:00,97.49,97.61,97.49,97.61,2600.0,77.0871,77.182,77.0871,77.182,2600.0
2013-08-27 12:00:00,97.63,97.65,97.5,97.5,4100.0,77.1978,77.2137,77.095,77.095,4100.0
2013-08-27 12:05:00,97.5,97.61,97.47,97.61,3500.0,77.095,77.182,77.0713,77.182,3500.0
2013-08-27 12:10:00,97.59,97.59,97.47,97.5,14700.0,77.1662,77.1662,77.0713,77.095,14700.0
2013-08-27 12:15:00,97.5,97.54,97.42,97.53,4300.0,77.095,77.1267,77.0318,77.1188,4300.0
2013-08-27 12:20:00,97.52,97.55,97.47,97.49,3500.0,77.1109,77.1346,77.0713,77.0871,3500.0
2013-08-27 12:25:00,97.47,97.59,97.4,97.53,7800.0,77.0713,77.1662,77.016,77.1188,7800.0
2013-08-27 12:30:00,97.53,97.6,97.46,97.52,3200.0,77.1188,77.1741,77.0634,77.1109,3200.0
2013-08-27 12:35:00,97.55,97.69,97.54,97.64,10300.0,77.1346,77.2453,77.1267,77.2057,10300.0
2013-08-27 12:40:00,97.66,97.66,97.45,97.49,1000.0,77.2216,77.2216,77.0555,77.0871,1000.0
2013-08-27 12:45:00,97.53,97.63,97.46,97.63,3900.0,77.1188,77.1978,77.0634,77.1978,3900.0
2013-08-27 12:50:00,97.63,97.63,97.48,97.53,3500.0,77.1978,77.1978,77.0792,77.1188,3500.0
2013-08-27 12:55:00,97.51,97.57,97.47,97.5,3300.0,77.1029,77.1504,77.0713,77.095,3300.0
2013-08-27 13:00:00,97.52,97.6,97.47,97.59,7500.0,77.1109,77.1741,77.0713,77.1662,7500.0
2013-08-27 13:05:00,97.6,97.71,97.58,97.71,6200.0,77.1741,77.2611,77.1583,77.2611,6200.0
2013-08-27 13:10:00,97.71,97.71,97.56,97.64,9400.0,77.2611,77.2611,77.1425,77.2057,9400.0
2013-08-27 13:15:00,97.6,97.68,97.57,97.58,5000.0,77.1741,77.2374,77.1504,77.1583,5000.0
2013-08-27 13:20:00,97.56,97.59,97.51,97.59,4900.0,77.1425,77.1662,77.1029,77.1662,4900.0
2013-08-27 13:25:00,97.59,97.59,97.42,97.55,14900.0,77.1662,77.1662,77.0318,77.1346,14900.0
2013-08-27 13:30:00,97.55,97.61,97.51,97.58,13300.0,77.1346,77.182,77.1029,77.1583,13300.0
2013-08-27 13:35:00,97.58,97.66,97.57,97.57,11800.0,77.1583,77.2216,77.1504,77.1504,11800.0
2013-08-27 13:40:00,97.56,97.64,97.52,97.61,6100.0,77.1425,77.2057,77.1109,77.182,6100.0
2013-08-27 13:45:00,97.63,97.63,97.51,97.56,8100.0,77.1978,77.1978,77.1029,77.1425,8100.0
2013-08-27 13:50:00,97.57,97.57,97.35,97.35,4500.0,77.1504,77.1504,76.9764,76.9764,4500.0
2013-08-27 13:55:00,97.35,97.38,97.32,97.38,6100.0,76.9764,77.0002,76.9527,77.0002,6100.0
2013-08-27 14:00:00,97.36,97.4,97.28,97.37,8400.0,76.9843,77.016,76.9211,76.9922,8400.0
2013-08-27 14:05:00,97.37,97.38,97.32,97.33,8400.0,76.9922,77.0002,76.9527,76.9606,8400.0
2013-08-27 14:10:00,97.34,97.34,97.27,97.3,16900.0,76.9685,76.9685,76.9132,76.9369,16900.0
2013-08-27 14:15:00,97.3,97.4,97.27,97.3,6500.0,76.9369,77.016,76.9132,76.9369,6500.0
2013-08-27 14:20:00,97.28,97.34,97.18,97.25,7300.0,76.9211,76.9685,76.842,76.8974,7300.0
2013-08-27 14:25:00,97.23,97.25,97.13,97.24,5100.0,76.8815,76.8974,76.8025,76.8895,5100.0
2013-08-27 14:30:00,97.21,97.25,97.18,97.24,4700.0,76.8657,76.8974,76.842,76.8895,4700.0
2013-08-27 14:35:00,97.2,97.26,97.18,97.26,10800.0,76.8578,76.9053,76.842,76.9053,10800.0
2013-08-27 14:40:00,97.28,97.34,97.2,97.34,4600.0,76.9211,76.9685,76.8578,76.9685,4600.0
2013-08-27 14:45:00,97.34,97.38,97.28,97.28,7000.0,76.9685,77.0002,76.9211,76.9211,7000.0
2013-08-27 14:50:00,97.25,97.3,97.2,97.29,3500.0,76.8974,76.9369,76.8578,76.929,3500.0
2013-08-27 14:55:00,97.32,97.37,97.2,97.24,4800.0,76.9527,76.9922,76.8578,76.8895,4800.0
2013-08-27 15:00:00,97.24,97.33,97.18,97.33,4800.0,76.8895,76.9606,76.842,76.9606,4800.0
2013-08-27 15:05:00,97.34,97.37,97.21,97.22,5500.0,76.9685,76.9922,76.8657,76.8736,5500.0
2013-08-27 15:10:00,97.2,97.2,97.0,97.03,7800.0,76.8578,76.8578,76.6997,76.7234,7800.0
2013-08-27 15:15:00,97.03,97.07,96.98,97.02,7400.0,76.7234,76.755,76.6839,76.7155,7400.0
2013-08-27 15:20:00,97.06,97.14,97.03,97.05,13300.0,76.7471,76.8104,76.7234,76.7392,13300.0
2013-08-27 15:25:00,97.07,97.15,97.01,97.13,16300.0,76.755,76.8183,76.7076,76.8025,16300.0
2013-08-27 15:30:00,97.11,97.14,96.98,97.0,11300.0,76.7867,76.8104,76.6839,76.6997,11300.0
2013-08-27 15:35:00,97.0,97.12,96.97,96.98,14000.0,76.6997,76.7946,76.676,76.6839,14000.0
2013-08-27 15:40:00,97.01,97.1,97.0,97.06,11200.0,76.7076,76.7788,76.6997,76.7471,11200.0
2013-08-27 15:45:00,97.05,97.15,97.04,97.13,14700.0,76.7392,76.8183,76.7313,76.8025,14700.0
2013-08-27 15:50:00,97.13,97.13,97.03,97.06,22500.0,76.8025,76.8025,76.7234,76.7471,22500.0
2013-08-27 15:55:00,97.05,97.15,97.0,97.07,43500.0,76.7392,76.8183,76.6997,76.755,43500.0
2013-08-28 09:30:00,97.1,97.29,96.79,96.86,14700.0,76.7788,76.929,76.5336,76.589,14700.0
2013-08-28 09:35:00,96.8,97.08,96.77,97.08,5600.0,76.5415,76.7629,76.5178,76.7629,5600.0
2013-08-28 09:40:00,97.16,97.57,97.14,97.57,5600.0,76.8262,77.1504,76.8104,77.1504,5600.0
2013-08-28 09:45:00,97.54,97.54,97.3,97.49,8400.0,77.1267,77.1267,76.9369,77.0871,8400.0
2013-08-28 09:50:00,97.48,97.61,97.48,97.5,6700.0,77.0792,77.182,77.0792,77.095,6700.0
2013-08-28 09:55:00,97.48,97.48,97.3,97.38,7900.0,77.0792,77.0792,76.9369,77.0002,7900.0
2013-08-28 10:00:00,97.37,97.59,97.36,97.41,10300.0,76.9922,77.1662,76.9843,77.0239,10300.0
2013-08-28 10:05:00,97.39,97.54,97.33,97.35,8200.0,77.0081,77.1267,76.9606,76.9764,8200.0
2013-08-28 10:10:00,97.3,97.61,97.29,97.44,23200.0,76.9369,77.182,76.929,77.0476,23200.0
2013-08-28 10:15:00,97.39,97.43,97.3,97.39,7600.0,77.0081,77.0397,76.9369,77.0081,7600.0
2013-08-28 10:20:00,97.4,97.43,97.26,97.41,5100.0,77.016,77.0397,76.9053,77.0239,5100.0
2013-08-28 10:25:00,97.38,97.41,97.32,97.32,1700.0,77.0002,77.0239,76.9527,76.9527,1700.0
2013-08-28 10:30:00,97.31,97.36,97.25,97.36,1500.0,76.9448,76.9843,76.8974,76.9843,1500.0
2013-08-28 10:35:00,97.39,97.49,97.28,97.43,5200.0,77.0081,77.0871,76.9211,77.0397,5200.0
2013-08-28 10:40:00,97.44,97.44,97.31,97.31,2100.0,77.0476,77.0476,76.9448,76.9448,2100.0
2013-08-28 10:45:00,97.31,97.31,97.18,97.24,4400.0,76.9448,76.9448,76.842,76.8895,4400.0
2013-08-28 10:50:00,97.19,97.25,97.19,97.22,2200.0,76.8499,76.8974,76.8499,76.8736,2200.0
2013-08-28 10:55:00,97.26,97.32,97.25,97.26,5000.0,76.9053,76.9527,76.8974,76.9053,5000.0
2013-08-28 11:00:00,97.27,97.36,97.24,97.28,4500.0,76.9132,76.9843,76.8895,76.9211,4500.0
2013-08-28 11:05:00,97.25,97.27,97.23,97.23,3200.0,76.8974,76.9132,76.8815,76.8815,3200.0
2013-08-28 11:10:00,97.26,97.43,97.22,97.35,7800.0,76.9053,77.0397,76.8736,76.9764,7800.0
2013-08-28 11:15:00,97.36,97.36,97.22,97.22,5400.0,76.9843,76.9843,76.8736,76.8736,5400.0
2013-08-28 11:20:00,97.26,97.38,97.26,97.36,7500.0,76.9053,77.0002,76.9053,76.9843,7500.0
2013-08-28 11:25:00,97.35,97.37,97.2,97.2,4000.0,76.9764,76.9922,76.8578,76.8578,4000.0
2013-08-28 11:30:00,97.22,97.24,97.14,97.18,15600.0,76.8736,76.8895,76.8104,76.842,15600.0
2013-08-28 11:35:00,97.15,97.18,97.1,97.14,26100.0,76.8183,76.842,76.7788,76.8104,26100.0
2013-08-28 11:40:00,97.14,97.17,97.1,97.14,17300.0,76.8104,76.8341,76.7788,76.8104,17300.0
2013-08-28 11:45:00,97.14,97.15,97.01,97.01,10600.0,76.8104,76.8183,76.7076,76.7076,10600.0
2013-08-28 11:50:00,97.05,97.14,97.05,97.06,3200.0,76.7392,76.8104,76.7392,76.7471,3200.0
2013-08-28 11:55:00,97.08,97.16,97.08,97.15,4200.0,76.7629,76.8262,76.7629,76.8183,4200.0
2013-08-28 12:00:00,97.14,97.14,97.08,97.1,5600.0,76.8104,76.8104,76.7629,76.7788,5600.0
2013-08-28 12:05:00,97.09,97.14,97.08,97.12,3600.0,76.7708,76.8104,76.7629,76.7946,3600.0
2013-08-28 12:10:00,97.09,97.14,97.09,97.11,2600.0,76.7708,76.8104,76.7708,76.7867,2600.0
2013-08-28 12:15:00,97.12,97.17,97.11,97.14,5300.0,76.7946,76.8341,76.7867,76.8104,5300.0
2013-08-28 12:20:00,97.14,97.16,97.08,97.15,6900.0,76.8104,76.8262,76.7629,76.8183,6900.0
2013-08-28 12:25:00,97.15,97.24,97.14,97.14,7600.0,76.8183,76.8895,76.8104,76.8104,7600.0
2013-08-28 12:30:00,97.14,97.17,97.11,97.14,5500.0,76.8104,76.8341,76.7867,76.8104,5500.0
2013-08-28 12:35:00,97.15,97.16,97.13,97.13,1300.0,76.8183,76.8262,76.8025,76.8025,1300.0
2013-08-28 12:40:00,97.16,97.21,97.09,97.12,6400.0,76.8262,76.8657,76.7708,76.7946,6400.0
2013-08-28 12:45:00,97.14,97.2,97.14,97.19,3800.0,76.8104,76.8578,76.8104,76.8499,3800.0
2013-08-28 12:50:00,97.2,97.29,97.14,97.15,10900.0,76.8578,76.929,76.8104,76.8183,10900.0
2013-08-28 12:55:00,97.16,97.16,97.1,97.1,4700.0,76.8262,76.8262,76.7788,76.7788,4700.0
2013-08-28 13:00:00,97.12,97.24,97.12,97.16,12400.0,76.7946,76.8895,76.7946,76.8262,12400.0
2013-08-28 13:05:00,97.13,97.24,97.13,97.19,4200.0,76.8025,76.8895,76.8025,76.8499,4200.0
2013-08-28 13:10:00,97.19,97.2,97.09,97.13,6400.0,76.8499,76.8578,76.7708,76.8025,6400.0
2013-08-28 13:15:00,97.1,97.1,97.0,97.02,3800.0,76.7788,76.7788,76.6997,76.7155,3800.0
2013-08-28 13:20:00,97.06,97.13,97.03,97.13,10300.0,76.7471,76.8025,76.7234,76.8025,10300.0
2013-08-28 13:25:00,97.14,97.21,97.1,97.2,4200.0,76.8104,76.8657,76.7788,76.8578,4200.0
2013-08-28 13:30:00,97.21,97.21,97.07,97.07,12400.0,76.8657,76.8657,76.755,76.755,12400.0
2013-08-28 13:35:00,97.08,97.13,97.08,97.13,1200.0,76.7629,76.8025,76.7629,76.8025,1200.0
2013-08-28 13:40:00,97.14,97.15,97.12,97.14,2100.0,76.8104,76.8183,76.7946,76.8104,2100.0
2013-08-28 13:45:00,97.12,97.18,97.1,97.18,3400.0,76.7946,76.842,76.7788,76.842,3400.0
2013-08-28 13:50:00,97.19,97.2,97.08,97.19,15000.0,76.8499,76.8578,76.7629,76.8499,15000.0
2013-08-28 13:55:00,97.18,97.23,97.15,97.22,11900.0,76.842,76.8815,76.8183,76.8736,11900.0
2013-08-28 14:00:00,97.22,97.22,97.16,97.16,4700.0,76.8736,76.8736,76.8262,76.8262,4700.0
2013-08-28 14:05:00,97.14,97.16,97.07,97.07,1800.0,76.8104,76.8262,76.755,76.755,1800.0
2013-08-28 14:10:00,97.07,97.16,96.99,97.16,6800.0,76.755,76.8262,76.6918,76.8262,6800.0
2013-08-28 14:15:00,97.16,97.16,97.01,97.01,3100.0,76.8262,76.8262,76.7076,76.7076,3100.0
2013-08-28 14:20:00,97.02,97.15,97.02,97.15,3400.0,76.7155,76.8183,76.7155,76.8183,3400.0
2013-08-28 14:25:00,97.11,97.15,97.1,97.11,1800.0,76.7867,76.8183,76.7788,76.7867,1800.0
2013-08-28 14:30:00,97.1,97.12,97.07,97.07,2200.0,76.7788,76.7946,76.755,76.755,2200.0
2013-08-28 14:35:00,97.06,97.08,96.99,97.07,7200.0,76.7471,76.7629,76.6918,76.755,7200.0
2013-08-28 14:40:00,97.08,97.14,96.98,97.0,5700.0,76.7629,76.8104,76.6839,76.6997,5700.0
2013-08-28 14:45:00,97.0,97.13,96.98,97.08,48500.0,76.6997,76.8025,76.6839,76.7629,48500.0
2013-08-28 14:50:00,97.08,97.12,97.06,97.12,3900.0,76.7629,76.7946,76.7471,76.7946,3900.0
2013-08-28 14:55:00,97.12,97.13,97.03,97.05,2500.0,76.7946,76.8025,76.7234,76.7392,2500.0
2013-08-28 15:00:00,97.06,97.11,97.02,97.11,5800.0,76.7471,76.7867,76.7155,76.7867,5800.0
2013-08-28 15:05:00,97.11,97.21,97.1,97.21,4100.0,76.7867,76.8657,76.7788,76.8657,4100.0
2013-08-28 15:10:00,97.24,97.31,97.14,97.22,16200.0,76.8895,76.9448,76.8104,76.8736,16200.0
2013-08-28 15:15:00,97.23,97.23,97.14,97.18,5300.0,76.8815,76.8815,76.8104,76.842,5300.0
2013-08-28 15:20:00,97.17,97.34,97.17,97.29,6600.0,76.8341,76.9685,76.8341,76.929,6600.0
2013-08-28 15:25:00,97.27,97.28,97.18,97.19,4300.0,76.9132,76.9211,76.842,76.8499,4300.0
2013-08-28 15:30:00,97.21,97.23,97.16,97.19,11800.0,76.8657,76.8815,76.8262,76.8499,11800.0
2013-08-28 15:35:00,97.19,97.21,97.14,97.16,8800.0,76.8499,76.8657,76.8104,76.8262,8800.0
2013-08-28 15:40:00,97.16,97.19,97.13,97.15,13300.0,76.8262,76.8499,76.8025,76.8183,13300.0
2013-08-28 15:45:00,97.12,97.14,97.03,97.13,11500.0,76.7946,76.8104,76.7234,76.8025,11500.0
2013-08-28 15:50:00,97.11,97.14,97.04,97.12,16400.0,76.7867,76.8104,76.7313,76.7946,16400.0
2013-08-28 15:55:00,97.1,97.18,97.0,97.09,40500.0,76.7788,76.842,76.6997,76.7708,40500.0
2013-08-29 09:30:00,96.92,97.17,96.92,97.15,10400.0,76.6364,76.8341,76.6364,76.8183,10400.0
2013-08-29 09:35:00,97.11,97.41,97.11,97.41,2200.0,76.7867,77.0239,76.7867,77.0239,2200.0
2013-08-29 09:40:00,97.47,97.62,97.41,97.52,3200.0,77.0713,77.1899,77.0239,77.1109,3200.0
2013-08-29 09:45:00,97.57,97.65,97.51,97.53,2900.0,77.1504,77.2137,77.1029,77.1188,2900.0
2013-08-29 09:50:00,97.57,97.97,97.57,97.97,3700.0,77.1504,77.4667,77.1504,77.4667,3700.0
2013-08-29 09:55:00,97.97,97.98,97.59,97.8,4500.0,77.4667,77.4746,77.1662,77.3323,4500.0
2013-08-29 10:00:00,97.72,97.93,97.66,97.91,4400.0,77.269,77.4351,77.2216,77.4192,4400.0
2013-08-29 10:05:00,97.91,98.11,97.84,98.08,21200.0,77.4192,77.5774,77.3639,77.5537,21200.0
2013-08-29 10:10:00,98.14,98.25,98.04,98.24,2800.0,77.6011,77.6881,77.522,77.6802,2800.0
2013-08-29 10:15:00,98.22,98.23,98.0,98.02,3800.0,77.6644,77.6723,77.4904,77.5062,3800.0
2013-08-29 10:20:00,98.09,98.09,97.98,98.05,3600.0,77.5616,77.5616,77.4746,77.5299,3600.0
2013-08-29 10:25:00,98.03,98.14,98.03,98.07,3100.0,77.5141,77.6011,77.5141,77.5458,3100.0
2013-08-29 10:30:00,98.07,98.08,97.95,97.95,2600.0,77.5458,77.5537,77.4509,77.4509,2600.0
2013-08-29 10:35:00,97.99,98.17,97.97,98.17,1900.0,77.4825,77.6248,77.4667,77.6248,1900.0
2013-08-29 10:40:00,98.17,98.33,98.12,98.28,2300.0,77.6248,77.7513,77.5853,77.7118,2300.0
2013-08-29 10:45:00,98.34,98.36,98.17,98.21,3400.0,77.7592,77.7751,77.6248,77.6565,3400.0
2013-08-29 10:50:00,98.25,98.28,98.19,98.24,2800.0,77.6881,77.7118,77.6406,77.6802,2800.0
2013-08-29 10:55:00,98.24,98.29,98.21,98.26,2600.0,77.6802,77.7197,77.6565,77.696,2600.0
2013-08-29 11:00:00,98.27,98.39,98.23,98.34,5500.0,77.7039,77.7988,77.6723,77.7592,5500.0
2013-08-29 11:05:00,98.31,98.34,98.21,98.25,2800.0,77.7355,77.7592,77.6565,77.6881,2800.0
2013-08-29 11:10:00,98.25,98.39,98.25,98.33,1000.0,77.6881,77.7988,77.6881,77.7513,1000.0
2013-08-29 11:15:00,98.36,98.36,98.2,98.22,13900.0,77.7751,77.7751,77.6485,77.6644,13900.0
2013-08-29 11:20:00,98.22,98.3,98.2,98.21,1900.0,77.6644,77.7276,77.6485,77.6565,1900.0
2013-08-29 11:25:00,98.22,98.31,98.21,98.31,2100.0,77.6644,77.7355,77.6565,77.7355,2100.0
2013-08-29 11:30:00,98.34,98.34,98.26,98.27,2200.0,77.7592,77.7592,77.696,77.7039,2200.0
2013-08-29 11:35:00,98.26,98.26,98.1,98.25,2300.0,77.696,77.696,77.5695,77.6881,2300.0
2013-08-29 11:40:00,98.23,98.3,98.23,98.3,1600.0,77.6723,77.7276,77.6723,77.7276,1600.0
2013-08-29 11:45:00,98.3,98.34,98.2,98.21,4900.0,77.7276,77.7592,77.6485,77.6565,4900.0
2013-08-29 11:50:00,98.2,98.27,98.2,98.23,2800.0,77.6485,77.7039,77.6485,77.6723,2800.0
2013-08-29 11:55:00,98.23,98.28,98.2,98.27,1300.0,77.6723,77.7118,77.6485,77.7039,1300.0
2013-08-29 12:00:00,98.29,98.33,98.24,98.24,1700.0,77.7197,77.7513,77.6802,77.6802,1700.0
2013-08-29 12:05:00,98.3,98.35,98.25,98.26,3000.0,77.7276,77.7672,77.6881,77.696,3000.0
2013-08-29 12:10:00,98.25,98.26,98.11,98.15,2200.0,77.6881,77.696,77.5774,77.609,2200.0
2013-08-29 12:15:00,98.14,98.25,98.11,98.23,3100.0,77.6011,77.6881,77.5774,77.6723,3100.0
2013-08-29 12:20:00,98.26,98.27,98.23,98.23,1000.0,77.696,77.7039,77.6723,77.6723,1000.0
2013-08-29 12:25:00,98.23,98.23,98.2,98.2,1200.0,77.6723,77.6723,77.6485,77.6485,1200.0
2013-08-29 12:30:00,98.21,98.22,98.09,98.11,3200.0,77.6565,77.6644,77.5616,77.5774,3200.0
2013-08-29 12:35:00,98.07,98.07,98.01,98.05,1600.0,77.5458,77.5458,77.4983,77.5299,1600.0
2013-08-29 12:40:00,98.07,98.07,98.06,98.06,500.0,77.5458,77.5458,77.5378,77.5378,500.0
2013-08-29 12:45:00,98.05,98.05,98.01,98.04,1000.0,77.5299,77.5299,77.4983,77.522,1000.0
2013-08-29 12:50:00,98.04,98.04,98.0,98.01,1300.0,77.522,77.522,77.4904,77.4983,1300.0
2013-08-29 12:55:00,98.03,98.08,97.99,98.08,1100.0,77.5141,77.5537,77.4825,77.5537,1100.0
2013-08-29 13:00:00,98.09,98.09,98.08,98.08,700.0,77.5616,77.5616,77.5537,77.5537,700.0
2013-08-29 13:05:00,98.11,98.17,98.08,98.1,6100.0,77.5774,77.6248,77.5537,77.5695,6100.0
2013-08-29 13:10:00,98.14,98.14,98.13,98.13,400.0,77.6011,77.6011,77.5932,77.5932,400.0
2013-08-29 13:15:00,98.12,98.12,98.0,98.05,2600.0,77.5853,77.5853,77.4904,77.5299,2600.0
2013-08-29 13:20:00,98.06,98.06,97.93,97.93,1100.0,77.5378,77.5378,77.4351,77.4351,1100.0
2013-08-29 13:25:00,97.89,97.96,97.8,97.92,3100.0,77.4034,77.4588,77.3323,77.4271,3100.0
2013-08-29 13:30:00,97.91,97.91,97.84,97.84,1000.0,77.4192,77.4192,77.3639,77.3639,1000.0
2013-08-29 13:35:00,97.77,97.85,97.77,97.85,1100.0,77.3085,77.3718,77.3085,77.3718,1100.0
2013-08-29 13:40:00,97.83,97.85,97.78,97.83,1100.0,77.356,77.3718,77.3164,77.356,1100.0
2013-08-29 13:45:00,97.82,97.89,97.82,97.87,1600.0,77.3481,77.4034,77.3481,77.3876,1600.0
2013-08-29 13:50:00,97.83,97.86,97.71,97.71,2900.0,77.356,77.3797,77.2611,77.2611,2900.0
2013-08-29 13:55:00,97.74,97.86,97.74,97.86,1800.0,77.2848,77.3797,77.2848,77.3797,1800.0
2013-08-29 14:00:00,97.83,97.97,97.8,97.97,2200.0,77.356,77.4667,77.3323,77.4667,2200.0
2013-08-29 14:05:00,97.96,97.97,97.9,97.96,1600.0,77.4588,77.4667,77.4113,77.4588,1600.0
2013-08-29 14:10:00,98.02,98.02,97.91,97.91,1600.0,77.5062,77.5062,77.4192,77.4192,1600.0
2013-08-29 14:15:00,97.92,97.92,97.85,97.88,4600.0,77.4271,77.4271,77.3718,77.3955,4600.0
2013-08-29 14:20:00,97.92,97.99,97.91,97.99,2000.0,77.4271,77.4825,77.4192,77.4825,2000.0
2013-08-29 14:25:00,98.0,98.02,97.97,97.97,2800.0,77.4904,77.5062,77.4667,77.4667,2800.0
2013-08-29 14:30:00,97.98,98.06,97.97,98.05,1900.0,77.4746,77.5378,77.4667,77.5299,1900.0
2013-08-29 14:35:00,98.09,98.13,98.01,98.01,3300.0,77.5616,77.5932,77.4983,77.4983,3300.0
2013-08-29 14:40:00,98.01,98.13,98.0,98.06,4100.0,77.4983,77.5932,77.4904,77.5378,4100.0
2013-08-29 14:45:00,98.08,98.13,98.07,98.12,3100.0,77.5537,77.5932,77.5458,77.5853,3100.0
2013-08-29 14:50:00,98.14,98.14,98.07,98.09,2300.0,77.6011,77.6011,77.5458,77.5616,2300.0
2013-08-29 14:55:00,98.06,98.09,98.06,98.06,900.0,77.5378,77.5616,77.5378,77.5378,900.0
2013-08-29 15:00:00,98.06,98.1,97.93,97.94,5200.0,77.5378,77.5695,77.4351,77.443,5200.0
2013-08-29 15:05:00,98.0,98.02,97.92,98.0,2700.0,77.4904,77.5062,77.4271,77.4904,2700.0
2013-08-29 15:10:00,98.04,98.04,97.94,97.94,2800.0,77.522,77.522,77.443,77.443,2800.0
2013-08-29 15:15:00,97.95,98.04,97.95,97.96,4000.0,77.4509,77.522,77.4509,77.4588,4000.0
2013-08-29 15:20:00,97.97,97.98,97.88,97.88,3000.0,77.4667,77.4746,77.3955,77.3955,3000.0
2013-08-29 15:25:00,97.87,97.89,97.77,97.78,3900.0,77.3876,77.4034,77.3085,77.3164,3900.0
2013-08-29 15:30:00,97.77,97.77,97.61,97.64,9400.0,77.3085,77.3085,77.182,77.2057,9400.0
2013-08-29 15:35:00,97.64,97.73,97.61,97.7,11900.0,77.2057,77.2769,77.182,77.2532,11900.0
2013-08-29 15:40:00,97.7,97.8,97.66,97.76,12600.0,77.2532,77.3323,77.2216,77.3006,12600.0
2013-08-29 15:45:00,97.76,97.81,97.63,97.76,18700.0,77.3006,77.3402,77.1978,77.3006,18700.0
2013-08-29 15:50:00,97.75,97.81,97.68,97.8,17000.0,77.2927,77.3402,77.2374,77.3323,17000.0
2013-08-29 15:55:00,97.77,97.81,97.72,97.79,29700.0,77.3085,77.3402,77.269,77.3244,29700.0
2013-08-30 09:30:00,97.94,97.94,97.71,97.71,5300.0,77.443,77.443,77.2611,77.2611,5300.0
2013-08-30 09:35:00,97.66,97.66,97.4,97.62,1500.0,77.2216,77.2216,77.016,77.1899,1500.0
2013-08-30 09:40:00,97.4,97.41,97.26,97.26,1400.0,77.016,77.0239,76.9053,76.9053,1400.0
2013-08-30 09:45:00,97.14,97.57,97.14,97.53,1400.0,76.8104,77.1504,76.8104,77.1188,1400.0
2013-08-30 09:50:00,97.65,97.75,97.61,97.75,1700.0,77.2137,77.2927,77.182,77.2927,1700.0
2013-08-30 09:55:00,97.65,97.65,97.47,97.47,3400.0,77.2137,77.2137,77.0713,77.0713,3400.0
2013-08-30 10:00:00,97.42,97.44,97.35,97.38,1900.0,77.0318,77.0476,76.9764,77.0002,1900.0
2013-08-30 10:05:00,97.36,97.36,97.2,97.32,3200.0,76.9843,76.9843,76.8578,76.9527,3200.0
2013-08-30 10:10:00,97.38,97.38,97.12,97.15,3800.0,77.0002,77.0002,76.7946,76.8183,3800.0
2013-08-30 10:15:00,97.24,97.36,97.21,97.36,4300.0,76.8895,76.9843,76.8657,76.9843,4300.0
2013-08-30 10:20:00,97.28,97.31,97.17,97.17,2700.0,76.9211,76.9448,76.8341,76.8341,2700.0
2013-08-30 10:25:00,97.19,97.28,97.12,97.23,4000.0,76.8499,76.9211,76.7946,76.8815,4000.0
2013-08-30 10:30:00,97.17,97.24,97.12,97.24,1900.0,76.8341,76.8895,76.7946,76.8895,1900.0
2013-08-30 10:35:00,97.22,97.22,97.12,97.12,1000.0,76.8736,76.8736,76.7946,76.7946,1000.0
2013-08-30 10:40:00,97.07,97.12,96.99,97.01,8400.0,76.755,76.7946,76.6918,76.7076,8400.0
2013-08-30 10:45:00,97.01,97.11,96.86,97.11,10700.0,76.7076,76.7867,76.589,76.7867,10700.0
2013-08-30 10:50:00,97.11,97.11,97.0,97.06,6200.0,76.7867,76.7867,76.6997,76.7471,6200.0
2013-08-30 10:55:00,97.16,97.31,97.16,97.3,4600.0,76.8262,76.9448,76.8262,76.9369,4600.0
2013-08-30 11:00:00,97.26,97.42,97.17,97.42,2400.0,76.9053,77.0318,76.8341,77.0318,2400.0
2013-08-30 11:05:00,97.41,97.43,97.17,97.24,7100.0,77.0239,77.0397,76.8341,76.8895,7100.0
2013-08-30 11:10:00,97.3,97.5,97.3,97.47,1600.0,76.9369,77.095,76.9369,77.0713,1600.0
2013-08-30 11:15:00,97.47,97.53,97.44,97.45,2500.0,77.0713,77.1188,77.0476,77.0555,2500.0
2013-08-30 11:20:00,97.48,97.5,97.45,97.49,700.0,77.0792,77.095,77.0555,77.0871,700.0
2013-08-30 11:25:00,97.47,97.49,97.35,97.35,8300.0,77.0713,77.0871,76.9764,76.9764,8300.0
2013-08-30 11:30:00,97.33,97.42,97.28,97.4,2800.0,76.9606,77.0318,76.9211,77.016,2800.0
2013-08-30 11:35:00,97.37,97.38,97.21,97.23,3200.0,76.9922,77.0002,76.8657,76.8815,3200.0
2013-08-30 11:40:00,97.23,97.24,97.13,97.15,5900.0,76.8815,76.8895,76.8025,76.8183,5900.0
2013-08-30 11:45:00,97.24,97.34,97.24,97.34,2200.0,76.8895,76.9685,76.8895,76.9685,2200.0
2013-08-30 11:50:00,97.34,97.34,97.22,97.34,2000.0,76.9685,76.9685,76.8736,76.9685,2000.0
2013-08-30 11:55:00,97.31,97.33,97.14,97.2,3700.0,76.9448,76.9606,76.8104,76.8578,3700.0
2013-08-30 12:00:00,97.18,97.19,97.13,97.17,1900.0,76.842,76.8499,76.8025,76.8341,1900.0
2013-08-30 12:05:00,97.22,97.26,97.2,97.2,1600.0,76.8736,76.9053,76.8578,76.8578,1600.0
2013-08-30 12:10:00,97.18,97.31,97.18,97.26,1700.0,76.842,76.9448,76.842,76.9053,1700.0
2013-08-30 12:15:00,97.29,97.43,97.28,97.43,4400.0,76.929,77.0397,76.9211,77.0397,4400.0
2013-08-30 12:20:00,97.4,97.41,97.24,97.24,4800.0,77.016,77.0239,76.8895,76.8895,4800.0
2013-08-30 12:25:00,97.21,97.34,97.21,97.31,8000.0,76.8657,76.9685,76.8657,76.9448,8000.0
2013-08-30 12:30:00,97.32,97.36,97.23,97.23,3200.0,76.9527,76.9843,76.8815,76.8815,3200.0
2013-08-30 12:35:00,97.24,97.26,97.18,97.26,2300.0,76.8895,76.9053,76.842,76.9053,2300.0
2013-08-30 12:40:00,97.28,97.3,97.27,97.3,500.0,76.9211,76.9369,76.9132,76.9369,500.0
2013-08-30 12:45:00,97.33,97.41,97.33,97.41,3100.0,76.9606,77.0239,76.9606,77.0239,3100.0
2013-08-30 12:50:00,97.37,97.4,97.35,97.35,3400.0,76.9922,77.016,76.9764,76.9764,3400.0
2013-08-30 12:55:00,97.35,97.43,97.29,97.35,9500.0,76.9764,77.0397,76.929,76.9764,9500.0
2013-08-30 13:00:00,97.33,97.34,97.04,97.04,8200.0,76.9606,76.9685,76.7313,76.7313,8200.0
2013-08-30 13:05:00,97.07,97.1,96.94,96.96,10500.0,76.755,76.7788,76.6522,76.6681,10500.0
2013-08-30 13:10:00,96.92,97.34,96.91,97.24,8600.0,76.6364,76.9685,76.6285,76.8895,8600.0
2013-08-30 13:15:00,97.22,97.5,97.11,97.23,11500.0,76.8736,77.095,76.7867,76.8815,11500.0
2013-08-30 13:20:00,97.31,97.32,97.09,97.22,4900.0,76.9448,76.9527,76.7708,76.8736,4900.0
2013-08-30 13:25:00,97.27,97.33,97.2,97.32,3100.0,76.9132,76.9606,76.8578,76.9527,3100.0
2013-08-30 13:30:00,97.34,97.37,97.28,97.28,3100.0,76.9685,76.9922,76.9211,76.9211,3100.0
2013-08-30 13:35:00,97.3,97.47,97.29,97.41,4000.0,76.9369,77.0713,76.929,77.0239,4000.0
2013-08-30 13:40:00,97.36,97.42,97.34,97.42,2200.0,76.9843,77.0318,76.9685,77.0318,2200.0
2013-08-30 13:45:00,97.43,97.6,97.43,97.54,3600.0,77.0397,77.1741,77.0397,77.1267,3600.0
2013-08-30 13:50:00,97.58,97.58,97.43,97.47,2400.0,77.1583,77.1583,77.0397,77.0713,2400.0
2013-08-30 13:55:00,97.43,97.44,97.27,97.27,3000.0,77.0397,77.0476,76.9132,76.9132,3000.0
2013-08-30 14:00:00,97.27,97.32,97.21,97.32,3300.0,76.9132,76.9527,76.8657,76.9527,3300.0
2013-08-30 14:05:00,97.36,97.39,97.31,97.37,7200.0,76.9843,77.0081,76.9448,76.9922,7200.0
2013-08-30 14:10:00,97.35,97.35,97.26,97.28,2900.0,76.9764,76.9764,76.9053,76.9211,2900.0
2013-08-30 14:15:00,97.3,97.38,97.3,97.35,6300.0,76.9369,77.0002,76.9369,76.9764,6300.0
2013-08-30 14:20:00,97.36,97.4,97.33,97.36,2400.0,76.9843,77.016,76.9606,76.9843,2400.0
2013-08-30 14:25:00,97.32,97.38,97.31,97.34,2900.0,76.9527,77.0002,76.9448,76.9685,2900.0
2013-08-30 14:30:00,97.34,97.52,97.32,97.49,4400.0,76.9685,77.1109,76.9527,77.0871,4400.0
2013-08-30 14:35:00,97.54,97.55,97.49,97.51,1700.0,77.1267,77.1346,77.0871,77.1029,1700.0
2013-08-30 14:40:00,97.49,97.49,97.39,97.43,3000.0,77.0871,77.0871,77.0081,77.0397,3000.0
2013-08-30 14:45:00,97.41,97.48,97.41,97.48,3300.0,77.0239,77.0792,77.0239,77.0792,3300.0
2013-08-30 14:50:00,97.54,97.59,97.48,97.5,5500.0,77.1267,77.1662,77.0792,77.095,5500.0
2013-08-30 14:55:00,97.5,97.53,97.49,97.52,2800.0,77.095,77.1188,77.0871,77.1109,2800.0
2013-08-30 15:00:00,97.52,97.54,97.43,97.54,4800.0,77.1109,77.1267,77.0397,77.1267,4800.0
2013-08-30 15:05:00,97.56,97.56,97.42,97.45,3600.0,77.1425,77.1425,77.0318,77.0555,3600.0
2013-08-30 15:10:00,97.44,97.49,97.43,97.45,11300.0,77.0476,77.0871,77.0397,77.0555,11300.0
2013-08-30 15:15:00,97.45,97.48,97.35,97.43,9900.0,77.0555,77.0792,76.9764,77.0397,9900.0
2013-08-30 15:20:00,97.46,97.49,97.36,97.42,6800.0,77.0634,77.0871,76.9843,77.0318,6800.0
2013-08-30 15:25:00,97.41,97.41,97.28,97.32,9600.0,77.0239,77.0239,76.9211,76.9527,9600.0
2013-08-30 15:30:00,97.31,97.31,97.21,97.23,23500.0,76.9448,76.9448,76.8657,76.8815,23500.0
2013-08-30 15:35:00,97.22,97.22,97.14,97.2,17700.0,76.8736,76.8736,76.8104,76.8578,17700.0
2013-08-30 15:40:00,97.19,97.2,97.04,97.05,10200.0,76.8499,76.8578,76.7313,76.7392,10200.0
2013-08-30 15:45:00,97.02,97.07,96.94,97.04,21000.0,76.7155,76.755,76.6522,76.7313,21000.0
2013-08-30 15:50:00,97.03,97.03,96.86,96.86,25700.0,76.7234,76.7234,76.589,76.589,25700.0
2013-08-30 15:55:00,96.88,97.31,96.86,97.17,57900.0,76.6048,76.9448,76.589,76.8341,57900.0
2013-09-03 09:30:00,98.6,99.3,98.55,99.29,14100.0,77.9648,78.5183,77.9253,78.5104,14100.0
2013-09-03 09:35:00,99.26,99.53,99.0,99.22,4700.0,78.4867,78.7002,78.2811,78.4551,4700.0
2013-09-03 09:40:00,99.08,99.23,98.81,98.89,4800.0,78.3444,78.463,78.1309,78.1941,4800.0
2013-09-03 09:45:00,98.92,99.04,98.75,98.94,7000.0,78.2179,78.3127,78.0834,78.2337,7000.0
2013-09-03 09:50:00,98.84,98.86,98.51,98.63,7600.0,78.1546,78.1704,77.8937,77.9886,7600.0
2013-09-03 09:55:00,98.59,99.02,98.59,98.77,5100.0,77.9569,78.2969,77.9569,78.0993,5100.0
2013-09-03 10:00:00,98.99,99.04,98.77,98.85,8300.0,78.2732,78.3127,78.0993,78.1625,8300.0
2013-09-03 10:05:00,98.89,98.96,98.75,98.91,9400.0,78.1941,78.2495,78.0834,78.21,9400.0
2013-09-03 10:10:00,98.85,98.93,98.62,98.62,4500.0,78.1625,78.2258,77.9806,77.9806,4500.0
2013-09-03 10:15:00,98.63,98.63,98.43,98.58,6700.0,77.9886,77.9886,77.8304,77.949,6700.0
2013-09-03 10:20:00,98.55,98.83,98.52,98.82,11000.0,77.9253,78.1467,77.9016,78.1388,11000.0
2013-09-03 10:25:00,98.82,98.87,98.72,98.83,7800.0,78.1388,78.1783,78.0597,78.1467,7800.0
2013-09-03 10:30:00,98.87,98.87,98.7,98.73,10700.0,78.1783,78.1783,78.0439,78.0676,10700.0
2013-09-03 10:35:00,98.73,98.87,98.7,98.84,5200.0,78.0676,78.1783,78.0439,78.1546,5200.0
2013-09-03 10:40:00,98.85,98.86,98.78,98.86,19200.0,78.1625,78.1704,78.1072,78.1704,19200.0
2013-09-03 10:45:00,98.86,99.17,98.86,99.17,9800.0,78.1704,78.4155,78.1704,78.4155,9800.0
2013-09-03 10:50:00,99.18,99.2,99.02,99.07,3700.0,78.4234,78.4393,78.2969,78.3365,3700.0
2013-09-03 10:55:00,99.08,99.11,98.98,99.03,2100.0,78.3444,78.3681,78.2653,78.3048,2100.0
2013-09-03 11:00:00,99.04,99.24,99.04,99.09,5800.0,78.3127,78.4709,78.3127,78.3523,5800.0
2013-09-03 11:05:00,99.08,99.23,99.08,99.23,4200.0,78.3444,78.463,78.3444,78.463,4200.0
2013-09-03 11:10:00,99.23,99.32,99.2,99.3,5600.0,78.463,78.5341,78.4393,78.5183,5600.0
2013-09-03 11:15:00,99.28,99.3,99.02,99.02,14600.0,78.5025,78.5183,78.2969,78.2969,14600.0
2013-09-03 11:20:00,99.06,99.12,98.76,98.8,5200.0,78.3286,78.376,78.0913,78.123,5200.0
2013-09-03 11:25:00,98.81,98.82,98.62,98.66,4900.0,78.1309,78.1388,77.9806,78.0123,4900.0
2013-09-03 11:30:00,98.59,98.7,98.55,98.62,5100.0,77.9569,78.0439,77.9253,77.9806,5100.0
2013-09-03 11:35:00,98.64,98.65,98.57,98.62,3000.0,77.9965,78.0044,77.9411,77.9806,3000.0
2013-09-03 11:40:00,98.61,98.66,98.5,98.51,2200.0,77.9727,78.0123,77.8858,77.8937,2200.0
2013-09-03 11:45:00,98.5,98.5,98.19,98.4,12900.0,77.8858,77.8858,77.6406,77.8067,12900.0
2013-09-03 11:50:00,98.4,98.42,98.28,98.3,3300.0,77.8067,77.8225,77.7118,77.7276,3300.0
2013-09-03 11:55:00,98.27,98.27,98.19,98.23,1900.0,77.7039,77.7039,77.6406,77.6723,1900.0
2013-09-03 12:00:00,98.22,98.22,98.15,98.2,1700.0,77.6644,77.6644,77.609,77.6485,1700.0
2013-09-03 12:05:00,98.16,98.3,98.16,98.27,4100.0,77.6169,77.7276,77.6169,77.7039,4100.0
2013-09-03 12:10:00,98.29,98.34,98.26,98.29,5600.0,77.7197,77.7592,77.696,77.7197,5600.0
2013-09-03 12:15:00,98.3,98.38,98.08,98.08,16500.0,77.7276,77.7909,77.5537,77.5537,16500.0
2013-09-03 12:20:00,98.13,98.19,98.11,98.16,2800.0,77.5932,77.6406,77.5774,77.6169,2800.0
2013-09-03 12:25:00,98.22,98.23,98.07,98.1,4100.0,77.6644,77.6723,77.5458,77.5695,4100.0
2013-09-03 12:30:00,98.12,98.15,98.03,98.07,1600.0,77.5853,77.609,77.5141,77.5458,1600.0
2013-09-03 12:35:00,98.05,98.05,97.95,97.99,1400.0,77.5299,77.5299,77.4509,77.4825,1400.0
2013-09-03 12:40:00,97.99,97.99,97.86,97.92,4600.0,77.4825,77.4825,77.3797,77.4271,4600.0
2013-09-03 12:45:00,97.91,97.98,97.89,97.96,5300.0,77.4192,77.4746,77.4034,77.4588,5300.0
2013-09-03 12:50:00,97.96,97.99,97.95,97.99,3000.0,77.4588,77.4825,77.4509,77.4825,3000.0
2013-09-03 12:55:00,97.99,98.02,97.88,97.89,5000.0,77.4825,77.5062,77.3955,77.4034,5000.0
2013-09-03 13:00:00,97.89,97.89,97.71,97.71,3500.0,77.4034,77.4034,77.2611,77.2611,3500.0
2013-09-03 13:05:00,97.74,97.84,97.74,97.84,1300.0,77.2848,77.3639,77.2848,77.3639,1300.0
2013-09-03 13:10:00,97.89,97.99,97.84,97.84,2300.0,77.4034,77.4825,77.3639,77.3639,2300.0
2013-09-03 13:15:00,97.83,97.83,97.74,97.74,2600.0,77.356,77.356,77.2848,77.2848,2600.0
2013-09-03 13:20:00,97.71,97.79,97.67,97.78,4300.0,77.2611,77.3244,77.2295,77.3164,4300.0
2013-09-03 13:25:00,97.77,97.83,97.77,97.79,2200.0,77.3085,77.356,77.3085,77.3244,2200.0
2013-09-03 13:30:00,97.79,97.8,97.71,97.72,1700.0,77.3244,77.3323,77.2611,77.269,1700.0
2013-09-03 13:35:00,97.76,97.76,97.71,97.73,1200.0,77.3006,77.3006,77.2611,77.2769,1200.0
2013-09-03 13:40:00,97.71,97.71,97.62,97.66,1600.0,77.2611,77.2611,77.1899,77.2216,1600.0
2013-09-03 13:45:00,97.61,97.63,97.41,97.42,6500.0,77.182,77.1978,77.0239,77.0318,6500.0
2013-09-03 13:50:00,97.46,97.54,97.45,97.51,2200.0,77.0634,77.1267,77.0555,77.1029,2200.0
2013-09-03 13:55:00,97.5,97.53,97.44,97.46,4900.0,77.095,77.1188,77.0476,77.0634,4900.0
2013-09-03 14:00:00,97.5,97.59,97.5,97.54,1800.0,77.095,77.1662,77.095,77.1267,1800.0
2013-09-03 14:05:00,97.53,97.57,97.47,97.47,5100.0,77.1188,77.1504,77.0713,77.0713,5100.0
2013-09-03 14:10:00,97.49,97.66,97.49,97.62,3800.0,77.0871,77.2216,77.0871,77.1899,3800.0
2013-09-03 14:15:00,97.63,97.64,97.58,97.63,3400.0,77.1978,77.2057,77.1583,77.1978,3400.0
2013-09-03 14:20:00,97.62,97.62,97.38,97.47,2400.0,77.1899,77.1899,77.0002,77.0713,2400.0
2013-09-03 14:25:00,97.45,97.46,97.32,97.43,8600.0,77.0555,77.0634,76.9527,77.0397,8600.0
2013-09-03 14:30:00,97.45,97.46,97.28,97.28,22200.0,77.0555,77.0634,76.9211,76.9211,22200.0
2013-09-03 14:35:00,97.29,97.29,97.2,97.24,3900.0,76.929,76.929,76.8578,76.8895,3900.0
2013-09-03 14:40:00,97.25,97.3,97.18,97.19,17200.0,76.8974,76.9369,76.842,76.8499,17200.0
2013-09-03 14:45:00,97.16,97.24,97.07,97.19,12000.0,76.8262,76.8895,76.755,76.8499,12000.0
2013-09-03 14:50:00,97.2,97.27,97.08,97.27,18400.0,76.8578,76.9132,76.7629,76.9132,18400.0
2013-09-03 14:55:00,97.28,97.39,97.27,97.36,12600.0,76.9211,77.0081,76.9132,76.9843,12600.0
2013-09-03 15:00:00,97.39,97.55,97.38,97.54,9600.0,77.0081,77.1346,77.0002,77.1267,9600.0
2013-09-03 15:05:00,97.52,97.74,97.52,97.69,12400.0,77.1109,77.2848,77.1109,77.2453,12400.0
2013-09-03 15:10:00,97.68,97.9,97.64,97.82,20400.0,77.2374,77.4113,77.2057,77.3481,20400.0
2013-09-03 15:15:00,97.83,97.91,97.78,97.79,6700.0,77.356,77.4192,77.3164,77.3244,6700.0
2013-09-03 15:20:00,97.8,97.88,97.71,97.73,9300.0,77.3323,77.3955,77.2611,77.2769,9300.0
2013-09-03 15:25:00,97.76,97.86,97.74,97.84,11600.0,77.3006,77.3797,77.2848,77.3639,11600.0
2013-09-03 15:30:00,97.8,97.94,97.77,97.94,14500.0,77.3323,77.443,77.3085,77.443,14500.0
2013-09-03 15:35:00,97.96,98.15,97.89,98.11,12200.0,77.4588,77.609,77.4034,77.5774,12200.0
2013-09-03 15:40:00,98.11,98.21,97.99,98.08,12100.0,77.5774,77.6565,77.4825,77.5537,12100.0
2013-09-03 15:45:00,98.12,98.12,97.79,97.83,13200.0,77.5853,77.5853,77.3244,77.356,13200.0
2013-09-03 15:50:00,97.85,97.98,97.84,97.95,13800.0,77.3718,77.4746,77.3639,77.4509,13800.0
2013-09-03 15:55:00,97.98,98.0,97.86,98.0,30900.0,77.4746,77.4904,77.3797,77.4904,30900.0
2013-09-04 09:30:00,97.85,98.3,97.46,97.46,15200.0,77.3718,77.7276,77.0634,77.0634,15200.0
2013-09-04 09:35:00,97.35,97.35,97.0,97.03,4900.0,76.9764,76.9764,76.6997,76.7234,4900.0
2013-09-04 09:40:00,96.98,97.42,96.98,97.32,11500.0,76.6839,77.0318,76.6839,76.9527,11500.0
2013-09-04 09:45:00,97.37,97.66,97.32,97.66,7200.0,76.9922,77.2216,76.9527,77.2216,7200.0
2013-09-04 09:50:00,97.62,97.78,97.62,97.71,3400.0,77.1899,77.3164,77.1899,77.2611,3400.0
2013-09-04 09:55:00,97.71,97.75,97.56,97.57,1600.0,77.2611,77.2927,77.1425,77.1504,1600.0
2013-09-04 10:00:00,97.61,97.81,97.59,97.81,4600.0,77.182,77.3402,77.1662,77.3402,4600.0
2013-09-04 10:05:00,97.87,97.92,97.81,97.88,4000.0,77.3876,77.4271,77.3402,77.3955,4000.0
2013-09-04 10:10:00,97.86,97.94,97.86,97.9,3000.0,77.3797,77.443,77.3797,77.4113,3000.0
2013-09-04 10:15:00,97.89,97.93,97.66,97.66,9400.0,77.4034,77.4351,77.2216,77.2216,9400.0
2013-09-04 10:20:00,97.69,97.86,97.64,97.84,6100.0,77.2453,77.3797,77.2057,77.3639,6100.0
2013-09-04 10:25:00,97.83,97.97,97.79,97.96,7300.0,77.356,77.4667,77.3244,77.4588,7300.0
2013-09-04 10:30:00,97.99,98.1,97.96,98.07,6200.0,77.4825,77.5695,77.4588,77.5458,6200.0
2013-09-04 10:35:00,98.07,98.13,98.02,98.13,1800.0,77.5458,77.5932,77.5062,77.5932,1800.0
2013-09-04 10:40:00,98.23,98.23,98.19,98.23,1600.0,77.6723,77.6723,77.6406,77.6723,1600.0
2013-09-04 10:45:00,98.21,98.33,98.2,98.33,3800.0,77.6565,77.7513,77.6485,77.7513,3800.0
2013-09-04 10:50:00,98.33,98.4,98.32,98.33,5700.0,77.7513,77.8067,77.7434,77.7513,5700.0
2013-09-04 10:55:00,98.32,98.32,98.2,98.28,3600.0,77.7434,77.7434,77.6485,77.7118,3600.0
2013-09-04 11:00:00,98.24,98.41,98.24,98.35,4900.0,77.6802,77.8146,77.6802,77.7672,4900.0
2013-09-04 11:05:00,98.3,98.35,98.3,98.31,700.0,77.7276,77.7672,77.7276,77.7355,700.0
2013-09-04 11:10:00,98.37,98.42,98.33,98.34,4500.0,77.783,77.8225,77.7513,77.7592,4500.0
2013-09-04 11:15:00,98.36,98.46,98.36,98.44,3100.0,77.7751,77.8541,77.7751,77.8383,3100.0
2013-09-04 11:20:00,98.43,98.43,98.36,98.36,1400.0,77.8304,77.8304,77.7751,77.7751,1400.0
2013-09-04 11:25:00,98.36,98.37,98.33,98.37,2000.0,77.7751,77.783,77.7513,77.783,2000.0
2013-09-04 11:30:00,98.37,98.48,98.37,98.46,6600.0,77.783,77.8699,77.783,77.8541,6600.0
2013-09-04 11:35:00,98.47,98.51,98.47,98.47,3500.0,77.862,77.8937,77.862,77.862,3500.0
2013-09-04 11:40:00,98.51,98.62,98.51,98.59,2600.0,77.8937,77.9806,77.8937,77.9569,2600.0
2013-09-04 11:45:00,98.56,98.64,98.56,98.62,3000.0,77.9332,77.9965,77.9332,77.9806,3000.0
2013-09-04 11:50:00,98.57,98.67,98.57,98.67,700.0,77.9411,78.0202,77.9411,78.0202,700.0
2013-09-04 11:55:00,98.66,98.71,98.57,98.58,9600.0,78.0123,78.0518,77.9411,77.949,9600.0
2013-09-04 12:00:00,98.58,98.61,98.53,98.57,7400.0,77.949,77.9727,77.9095,77.9411,7400.0
2013-09-04 12:05:00,98.54,98.64,98.49,98.64,2900.0,77.9174,77.9965,77.8779,77.9965,2900.0
2013-09-04 12:10:00,98.61,98.92,98.6,98.83,27000.0,77.9727,78.2179,77.9648,78.1467,27000.0
2013-09-04 12:15:00,98.78,98.84,98.75,98.82,6300.0,78.1072,78.1546,78.0834,78.1388,6300.0
2013-09-04 12:20:00,98.82,98.84,98.79,98.8,3000.0,78.1388,78.1546,78.1151,78.123,3000.0
2013-09-04 12:25:00,98.82,98.85,98.8,98.85,2200.0,78.1388,78.1625,78.123,78.1625,2200.0
2013-09-04 12:30:00,98.85,98.89,98.82,98.84,5200.0,78.1625,78.1941,78.1388,78.1546,5200.0
2013-09-04 12:35:00,98.85,98.94,98.84,98.94,1500.0,78.1625,78.2337,78.1546,78.2337,1500.0
2013-09-04 12:40:00,98.9,98.92,98.83,98.84,3900.0,78.202,78.2179,78.1467,78.1546,3900.0
2013-09-04 12:45:00,98.86,98.87,98.8,98.86,3900.0,78.1704,78.1783,78.123,78.1704,3900.0
2013-09-04 12:50:00,98.86,98.91,98.81,98.81,5600.0,78.1704,78.21,78.1309,78.1309,5600.0
2013-09-04 12:55:00,98.84,98.94,98.82,98.94,5300.0,78.1546,78.2337,78.1388,78.2337,5300.0
2013-09-04 13:00:00,98.94,99.09,98.94,99.09,12900.0,78.2337,78.3523,78.2337,78.3523,12900.0
2013-09-04 13:05:00,99.09,99.17,99.09,99.16,4700.0,78.3523,78.4155,78.3523,78.4076,4700.0
2013-09-04 13:10:00,99.16,99.21,99.16,99.19,5500.0,78.4076,78.4472,78.4076,78.4314,5500.0
2013-09-04 13:15:00,99.21,99.4,99.21,99.37,11300.0,78.4472,78.5974,78.4472,78.5737,11300.0
2013-09-04 13:20:00,99.37,99.43,99.35,99.38,7900.0,78.5737,78.6211,78.5579,78.5816,7900.0
2013-09-04 13:25:00,99.37,99.43,99.36,99.4,6400.0,78.5737,78.6211,78.5658,78.5974,6400.0
2013-09-04 13:30:00,99.38,99.4,99.36,99.37,3200.0,78.5816,78.5974,78.5658,78.5737,3200.0
2013-09-04 13:35:00,99.38,99.49,99.38,99.44,4200.0,78.5816,78.6686,78.5816,78.629,4200.0
2013-09-04 13:40:00,99.35,99.45,99.35,99.45,2900.0,78.5579,78.6369,78.5579,78.6369,2900.0
2013-09-04 13:45:00,99.45,99.45,99.26,99.26,3400.0,78.6369,78.6369,78.4867,78.4867,3400.0
2013-09-04 13:50:00,99.26,99.27,99.16,99.16,5700.0,78.4867,78.4946,78.4076,78.4076,5700.0
2013-09-04 13:55:00,99.16,99.17,99.1,99.1,1400.0,78.4076,78.4155,78.3602,78.3602,1400.0
2013-09-04 14:00:00,99.15,99.23,99.12,99.22,6900.0,78.3997,78.463,78.376,78.4551,6900.0
2013-09-04 14:05:00,99.21,99.22,99.01,99.04,3600.0,78.4472,78.4551,78.289,78.3127,3600.0
2013-09-04 14:10:00,99.04,99.1,99.04,99.1,1400.0,78.3127,78.3602,78.3127,78.3602,1400.0
2013-09-04 14:15:00,99.17,99.21,99.13,99.2,4600.0,78.4155,78.4472,78.3839,78.4393,4600.0
2013-09-04 14:20:00,99.2,99.26,99.19,99.24,4200.0,78.4393,78.4867,78.4314,78.4709,4200.0
2013-09-04 14:25:00,99.23,99.23,99.17,99.19,1900.0,78.463,78.463,78.4155,78.4314,1900.0
2013-09-04 14:30:00,99.16,99.16,99.07,99.07,6200.0,78.4076,78.4076,78.3365,78.3365,6200.0
2013-09-04 14:35:00,99.06,99.08,99.01,99.05,6200.0,78.3286,78.3444,78.289,78.3207,6200.0
2013-09-04 14:40:00,99.04,99.17,99.04,99.14,4500.0,78.3127,78.4155,78.3127,78.3918,4500.0
2013-09-04 14:45:00,99.13,99.15,99.04,99.09,2800.0,78.3839,78.3997,78.3127,78.3523,2800.0
2013-09-04 14:50:00,99.09,99.18,99.08,99.18,4100.0,78.3523,78.4234,78.3444,78.4234,4100.0
2013-09-04 14:55:00,99.15,99.2,99.13,99.13,3600.0,78.3997,78.4393,78.3839,78.3839,3600.0
2013-09-04 15:00:00,99.15,99.16,99.08,99.11,2700.0,78.3997,78.4076,78.3444,78.3681,2700.0
2013-09-04 15:05:00,99.08,99.12,99.05,99.12,3000.0,78.3444,78.376,78.3207,78.376,3000.0
2013-09-04 15:10:00,99.11,99.11,99.06,99.08,3200.0,78.3681,78.3681,78.3286,78.3444,3200.0
2013-09-04 15:15:00,99.08,99.24,99.06,99.24,10500.0,78.3444,78.4709,78.3286,78.4709,10500.0
2013-09-04 15:20:00,99.24,99.26,99.1,99.21,25700.0,78.4709,78.4867,78.3602,78.4472,25700.0
2013-09-04 15:25:00,99.21,99.32,99.2,99.21,8600.0,78.4472,78.5341,78.4393,78.4472,8600.0
2013-09-04 15:30:00,99.22,99.23,99.08,99.12,9400.0,78.4551,78.463,78.3444,78.376,9400.0
2013-09-04 15:35:00,99.12,99.13,99.01,99.04,6100.0,78.376,78.3839,78.289,78.3127,6100.0
2013-09-04 15:40:00,99.04,99.14,99.01,99.13,7300.0,78.3127,78.3918,78.289,78.3839,7300.0
2013-09-04 15:45:00,99.15,99.24,99.14,99.2,9300.0,78.3997,78.4709,78.3918,78.4393,9300.0
2013-09-04 15:50:00,99.2,99.21,99.09,99.1,11400.0,78.4393,78.4472,78.3523,78.3602,11400.0
2013-09-04 15:55:00,99.12,99.17,98.98,99.03,67800.0,78.376,78.4155,78.2653,78.3048,67800.0
2013-09-05 09:30:00,98.79,99.11,98.47,98.96,7700.0,78.1151,78.3681,77.862,78.2495,7700.0
2013-09-05 09:35:00,99.11,99.43,99.11,99.43,2100.0,78.3681,78.6211,78.3681,78.6211,2100.0
2013-09-05 09:40:00,99.43,99.45,99.17,99.3,4200.0,78.6211,78.6369,78.4155,78.5183,4200.0
2013-09-05 09:45:00,99.34,99.55,99.33,99.43,5800.0,78.55,78.716,78.5421,78.6211,5800.0
2013-09-05 09:50:00,99.39,99.44,99.32,99.44,1900.0,78.5895,78.629,78.5341,78.629,1900.0
2013-09-05 09:55:00,99.49,99.65,99.48,99.63,4300.0,78.6686,78.7951,78.6607,78.7793,4300.0
2013-09-05 10:00:00,99.66,99.8,99.45,99.45,4200.0,78.803,78.9137,78.6369,78.6369,4200.0
2013-09-05 10:05:00,99.46,99.6,99.44,99.56,4000.0,78.6449,78.7556,78.629,78.7239,4000.0
2013-09-05 10:10:00,99.55,99.61,99.47,99.61,2500.0,78.716,78.7635,78.6528,78.7635,2500.0
2013-09-05 10:15:00,99.69,99.73,99.67,99.67,1000.0,78.8267,78.8583,78.8109,78.8109,1000.0
2013-09-05 10:20:00,99.61,99.63,99.48,99.54,2000.0,78.7635,78.7793,78.6607,78.7081,2000.0
2013-09-05 10:25:00,99.59,99.72,99.59,99.64,3000.0,78.7476,78.8504,78.7476,78.7872,3000.0
2013-09-05 10:30:00,99.64,99.67,99.28,99.33,3600.0,78.7872,78.8109,78.5025,78.5421,3600.0
2013-09-05 10:35:00,99.3,99.49,99.28,99.46,1700.0,78.5183,78.6686,78.5025,78.6449,1700.0
2013-09-05 10:40:00,99.43,99.46,99.35,99.46,2800.0,78.6211,78.6449,78.5579,78.6449,2800.0
2013-09-05 10:45:00,99.46,99.46,99.36,99.37,3500.0,78.6449,78.6449,78.5658,78.5737,3500.0
2013-09-05 10:50:00,99.37,99.52,99.37,99.47,2900.0,78.5737,78.6923,78.5737,78.6528,2900.0
2013-09-05 10:55:00,99.43,99.43,99.25,99.25,1300.0,78.6211,78.6211,78.4788,78.4788,1300.0
2013-09-05 11:00:00,99.29,99.44,99.29,99.44,24000.0,78.5104,78.629,78.5104,78.629,24000.0
2013-09-05 11:05:00,99.42,99.42,99.26,99.29,13000.0,78.6132,78.6132,78.4867,78.5104,13000.0
2013-09-05 11:10:00,99.33,99.39,99.29,99.37,2500.0,78.5421,78.5895,78.5104,78.5737,2500.0
2013-09-05 11:15:00,99.36,99.37,99.32,99.37,1100.0,78.5658,78.5737,78.5341,78.5737,1100.0
2013-09-05 11:20:00,99.33,99.33,99.23,99.28,2600.0,78.5421,78.5421,78.463,78.5025,2600.0
2013-09-05 11:25:00,99.29,99.52,99.29,99.5,7800.0,78.5104,78.6923,78.5104,78.6765,7800.0
2013-09-05 11:30:00,99.5,99.51,99.41,99.43,3700.0,78.6765,78.6844,78.6053,78.6211,3700.0
2013-09-05 11:35:00,99.45,99.59,99.45,99.59,7700.0,78.6369,78.7476,78.6369,78.7476,7700.0
2013-09-05 11:40:00,99.59,99.62,99.56,99.6,3800.0,78.7476,78.7714,78.7239,78.7556,3800.0
2013-09-05 11:45:00,99.62,99.65,99.58,99.63,3000.0,78.7714,78.7951,78.7397,78.7793,3000.0
2013-09-05 11:50:00,99.67,99.73,99.63,99.68,2400.0,78.8109,78.8583,78.7793,78.8188,2400.0
2013-09-05 11:55:00,99.69,99.7,99.66,99.7,1400.0,78.8267,78.8346,78.803,78.8346,1400.0
2013-09-05 12:00:00,99.7,99.7,99.62,99.62,1700.0,78.8346,78.8346,78.7714,78.7714,1700.0
2013-09-05 12:05:00,99.64,99.67,99.61,99.67,3700.0,78.7872,78.8109,78.7635,78.8109,3700.0
2013-09-05 12:10:00,99.64,99.68,99.59,99.64,3300.0,78.7872,78.8188,78.7476,78.7872,3300.0
2013-09-05 12:15:00,99.62,99.65,99.6,99.61,4700.0,78.7714,78.7951,78.7556,78.7635,4700.0
2013-09-05 12:20:00,99.63,99.63,99.58,99.58,2700.0,78.7793,78.7793,78.7397,78.7397,2700.0
2013-09-05 12:25:00,99.59,99.68,99.59,99.64,4300.0,78.7476,78.8188,78.7476,78.7872,4300.0
2013-09-05 12:30:00,99.63,99.67,99.59,99.65,3500.0,78.7793,78.8109,78.7476,78.7951,3500.0
2013-09-05 12:35:00,99.66,99.67,99.61,99.61,1300.0,78.803,78.8109,78.7635,78.7635,1300.0
2013-09-05 12:40:00,99.6,99.69,99.6,99.69,6900.0,78.7556,78.8267,78.7556,78.8267,6900.0
2013-09-05 12:45:00,99.66,99.68,99.66,99.66,1400.0,78.803,78.8188,78.803,78.803,1400.0
2013-09-05 12:50:00,99.67,99.71,99.67,99.7,800.0,78.8109,78.8425,78.8109,78.8346,800.0
2013-09-05 12:55:00,99.7,99.71,99.67,99.67,900.0,78.8346,78.8425,78.8109,78.8109,900.0
2013-09-05 13:00:00,99.66,99.69,99.62,99.68,2700.0,78.803,78.8267,78.7714,78.8188,2700.0
2013-09-05 13:05:00,99.7,99.76,99.7,99.76,4500.0,78.8346,78.8821,78.8346,78.8821,4500.0
2013-09-05 13:10:00,99.75,99.75,99.68,99.73,3700.0,78.8742,78.8742,78.8188,78.8583,3700.0
2013-09-05 13:15:00,99.74,99.84,99.74,99.84,3900.0,78.8663,78.9453,78.8663,78.9453,3900.0
2013-09-05 13:20:00,99.83,99.88,99.82,99.86,5300.0,78.9374,78.977,78.9295,78.9611,5300.0
2013-09-05 13:25:00,99.86,99.88,99.82,99.88,2500.0,78.9611,78.977,78.9295,78.977,2500.0
2013-09-05 13:30:00,99.86,99.91,99.85,99.91,4800.0,78.9611,79.0007,78.9532,79.0007,4800.0
2013-09-05 13:35:00,99.89,99.91,99.87,99.91,4100.0,78.9849,79.0007,78.969,79.0007,4100.0
2013-09-05 13:40:00,99.91,100.0,99.91,99.95,4800.0,79.0007,79.0718,79.0007,79.0323,4800.0
2013-09-05 13:45:00,99.95,99.98,99.93,99.95,3600.0,79.0323,79.056,79.0165,79.0323,3600.0
2013-09-05 13:50:00,99.95,99.97,99.87,99.89,4700.0,79.0323,79.0481,78.969,78.9849,4700.0
2013-09-05 13:55:00,99.86,99.88,99.81,99.84,2000.0,78.9611,78.977,78.9216,78.9453,2000.0
2013-09-05 14:00:00,99.86,99.9,99.81,99.89,3300.0,78.9611,78.9928,78.9216,78.9849,3300.0
2013-09-05 14:05:00,99.9,99.9,99.87,99.88,1100.0,78.9928,78.9928,78.969,78.977,1100.0
2013-09-05 14:10:00,99.88,99.89,99.83,99.84,4600.0,78.977,78.9849,78.9374,78.9453,4600.0
2013-09-05 14:15:00,99.88,99.92,99.84,99.86,2500.0,78.977,79.0086,78.9453,78.9611,2500.0
2013-09-05 14:20:00,99.91,99.93,99.81,99.83,5000.0,79.0007,79.0165,78.9216,78.9374,5000.0
2013-09-05 14:25:00,99.82,99.88,99.81,99.86,2900.0,78.9295,78.977,78.9216,78.9611,2900.0
2013-09-05 14:30:00,99.87,99.96,99.87,99.93,2300.0,78.969,79.0402,78.969,79.0165,2300.0
2013-09-05 14:35:00,99.92,99.93,99.9,99.91,2400.0,79.0086,79.0165,78.9928,79.0007,2400.0
2013-09-05 14:40:00,99.91,99.91,99.84,99.86,4600.0,79.0007,79.0007,78.9453,78.9611,4600.0
2013-09-05 14:45:00,99.84,99.86,99.82,99.85,4000.0,78.9453,78.9611,78.9295,78.9532,4000.0
2013-09-05 14:50:00,99.86,99.96,99.82,99.92,4500.0,78.9611,79.0402,78.9295,79.0086,4500.0
2013-09-05 14:55:00,99.91,99.95,99.87,99.87,3400.0,79.0007,79.0323,78.969,78.969,3400.0
2013-09-05 15:00:00,99.86,99.9,99.85,99.87,5500.0,78.9611,78.9928,78.9532,78.969,5500.0
2013-09-05 15:05:00,99.83,99.89,99.82,99.84,6200.0,78.9374,78.9849,78.9295,78.9453,6200.0
2013-09-05 15:10:00,99.84,99.9,99.83,99.88,5200.0,78.9453,78.9928,78.9374,78.977,5200.0
2013-09-05 15:15:00,99.87,99.96,99.85,99.96,4200.0,78.969,79.0402,78.9532,79.0402,4200.0
2013-09-05 15:20:00,99.95,99.99,99.87,99.89,4400.0,79.0323,79.0639,78.969,78.9849,4400.0
2013-09-05 15:25:00,99.91,99.95,99.88,99.91,3600.0,79.0007,79.0323,78.977,79.0007,3600.0
2013-09-05 15:30:00,99.9,99.94,99.82,99.87,10000.0,78.9928,79.0244,78.9295,78.969,10000.0
2013-09-05 15:35:00,99.86,99.86,99.81,99.81,28100.0,78.9611,78.9611,78.9216,78.9216,28100.0
2013-09-05 15:40:00,99.81,99.85,99.76,99.76,6900.0,78.9216,78.9532,78.8821,78.8821,6900.0
2013-09-05 15:45:00,99.74,99.82,99.72,99.82,10500.0,78.8663,78.9295,78.8504,78.9295,10500.0
2013-09-05 15:50:00,99.83,99.85,99.77,99.78,14900.0,78.9374,78.9532,78.89,78.8979,14900.0
2013-09-05 15:55:00,99.78,99.81,99.75,99.79,24900.0,78.8979,78.9216,78.8742,78.9058,24900.0
2013-09-06 09:30:00,100.18,100.4,100.05,100.29,23500.0,79.2142,79.3881,79.1114,79.3011,23500.0
2013-09-06 09:35:00,100.3,100.39,100.15,100.16,23200.0,79.3091,79.3802,79.1904,79.1984,23200.0
2013-09-06 09:40:00,100.16,100.21,99.61,99.61,28700.0,79.1984,79.2379,78.7635,78.7635,28700.0
2013-09-06 09:45:00,99.57,99.61,98.95,99.28,10100.0,78.7318,78.7635,78.2416,78.5025,10100.0
2013-09-06 09:50:00,99.33,99.4,99.15,99.21,7900.0,78.5421,78.5974,78.3997,78.4472,7900.0
2013-09-06 09:55:00,99.13,99.34,99.0,99.19,9800.0,78.3839,78.55,78.2811,78.4314,9800.0
2013-09-06 10:00:00,99.17,99.24,98.51,98.63,7400.0,78.4155,78.4709,77.8937,77.9886,7400.0
2013-09-06 10:05:00,98.57,98.96,98.57,98.89,4300.0,77.9411,78.2495,77.9411,78.1941,4300.0
2013-09-06 10:10:00,98.9,99.14,98.88,99.07,5300.0,78.202,78.3918,78.1862,78.3365,5300.0
2013-09-06 10:15:00,99.15,99.43,99.15,99.33,5600.0,78.3997,78.6211,78.3997,78.5421,5600.0
2013-09-06 10:20:00,99.39,99.49,99.22,99.26,3800.0,78.5895,78.6686,78.4551,78.4867,3800.0
2013-09-06 10:25:00,99.25,99.59,99.25,99.59,23200.0,78.4788,78.7476,78.4788,78.7476,23200.0
2013-09-06 10:30:00,99.64,99.75,99.64,99.72,4300.0,78.7872,78.8742,78.7872,78.8504,4300.0
2013-09-06 10:35:00,99.75,99.83,99.65,99.76,12100.0,78.8742,78.9374,78.7951,78.8821,12100.0
2013-09-06 10:40:00,99.76,100.18,99.76,100.18,10100.0,78.8821,79.2142,78.8821,79.2142,10100.0
2013-09-06 10:45:00,100.18,100.29,100.18,100.19,8000.0,79.2142,79.3011,79.2142,79.2221,8000.0
2013-09-06 10:50:00,100.19,100.2,100.03,100.09,2200.0,79.2221,79.23,79.0956,79.143,2200.0
2013-09-06 10:55:00,100.11,100.25,100.1,100.1,16200.0,79.1588,79.2695,79.1509,79.1509,16200.0
2013-09-06 11:00:00,100.14,100.3,100.12,100.27,7500.0,79.1825,79.3091,79.1667,79.2853,7500.0
2013-09-06 11:05:00,100.24,100.34,100.21,100.33,11600.0,79.2616,79.3407,79.2379,79.3328,11600.0
2013-09-06 11:10:00,100.31,100.47,100.31,100.46,6200.0,79.317,79.4435,79.317,79.4356,6200.0
2013-09-06 11:15:00,100.46,100.6,100.34,100.39,9700.0,79.4356,79.5463,79.3407,79.3802,9700.0
2013-09-06 11:20:00,100.4,100.55,100.4,100.49,9600.0,79.3881,79.5067,79.3881,79.4593,9600.0
2013-09-06 11:25:00,100.51,100.59,100.5,100.54,10600.0,79.4751,79.5384,79.4672,79.4988,10600.0
2013-09-06 11:30:00,100.58,100.67,100.57,100.67,5100.0,79.5305,79.6016,79.5225,79.6016,5100.0
2013-09-06 11:35:00,100.68,100.68,100.65,100.67,3700.0,79.6095,79.6095,79.5858,79.6016,3700.0
2013-09-06 11:40:00,100.66,100.7,100.58,100.6,10300.0,79.5937,79.6253,79.5305,79.5463,10300.0
2013-09-06 11:45:00,100.64,100.82,100.64,100.82,10700.0,79.5779,79.7202,79.5779,79.7202,10700.0
2013-09-06 11:50:00,100.76,100.78,100.69,100.71,2400.0,79.6728,79.6886,79.6174,79.6332,2400.0
2013-09-06 11:55:00,100.72,100.85,100.7,100.85,4100.0,79.6412,79.7439,79.6253,79.7439,4100.0
2013-09-06 12:00:00,100.82,100.83,100.72,100.72,9100.0,79.7202,79.7281,79.6412,79.6412,9100.0
2013-09-06 12:05:00,100.7,100.79,100.63,100.71,4600.0,79.6253,79.6965,79.57,79.6332,4600.0
2013-09-06 12:10:00,100.7,100.76,100.69,100.76,4400.0,79.6253,79.6728,79.6174,79.6728,4400.0
2013-09-06 12:15:00,100.71,100.77,100.71,100.77,6400.0,79.6332,79.6807,79.6332,79.6807,6400.0
2013-09-06 12:20:00,100.75,100.75,100.67,100.69,4300.0,79.6649,79.6649,79.6016,79.6174,4300.0
2013-09-06 12:25:00,100.67,100.69,100.66,100.69,1700.0,79.6016,79.6174,79.5937,79.6174,1700.0
2013-09-06 12:30:00,100.69,100.77,100.69,100.74,4100.0,79.6174,79.6807,79.6174,79.657,4100.0
2013-09-06 12:35:00,100.74,100.76,100.64,100.66,9000.0,79.657,79.6728,79.5779,79.5937,9000.0
2013-09-06 12:40:00,100.62,100.62,100.42,100.5,5000.0,79.5621,79.5621,79.4039,79.4672,5000.0
2013-09-06 12:45:00,100.49,100.51,100.47,100.5,2200.0,79.4593,79.4751,79.4435,79.4672,2200.0
2013-09-06 12:50:00,100.51,100.59,100.5,100.59,3900.0,79.4751,79.5384,79.4672,79.5384,3900.0
2013-09-06 12:55:00,100.57,100.66,100.55,100.56,5100.0,79.5225,79.5937,79.5067,79.5146,5100.0
2013-09-06 13:00:00,100.59,100.65,100.54,100.56,7000.0,79.5384,79.5858,79.4988,79.5146,7000.0
2013-09-06 13:05:00,100.59,100.64,100.58,100.58,3900.0,79.5384,79.5779,79.5305,79.5305,3900.0
2013-09-06 13:10:00,100.6,100.6,100.5,100.51,2800.0,79.5463,79.5463,79.4672,79.4751,2800.0
2013-09-06 13:15:00,100.51,100.65,100.51,100.65,7300.0,79.4751,79.5858,79.4751,79.5858,7300.0
2013-09-06 13:20:00,100.68,100.7,100.59,100.59,3100.0,79.6095,79.6253,79.5384,79.5384,3100.0
2013-09-06 13:25:00,100.58,100.77,100.58,100.74,19600.0,79.5305,79.6807,79.5305,79.657,19600.0
2013-09-06 13:30:00,100.72,100.8,100.64,100.8,7000.0,79.6412,79.7044,79.5779,79.7044,7000.0
2013-09-06 13:35:00,100.8,100.9,100.78,100.81,6500.0,79.7044,79.7835,79.6886,79.7123,6500.0
2013-09-06 13:40:00,100.8,100.98,100.79,100.91,10600.0,79.7044,79.8467,79.6965,79.7914,10600.0
2013-09-06 13:45:00,100.95,101.16,100.92,101.11,24700.0,79.823,79.9891,79.7993,79.9495,24700.0
2013-09-06 13:50:00,101.12,101.22,101.08,101.09,8700.0,79.9574,80.0365,79.9258,79.9337,8700.0
2013-09-06 13:55:00,101.11,101.11,100.96,101.01,3100.0,79.9495,79.9495,79.8309,79.8705,3100.0
2013-09-06 14:00:00,100.99,101.08,100.99,101.02,8100.0,79.8546,79.9258,79.8546,79.8784,8100.0
2013-09-06 14:05:00,101.02,101.16,100.98,101.07,6400.0,79.8784,79.9891,79.8467,79.9179,6400.0
2013-09-06 14:10:00,101.05,101.05,100.91,100.96,6600.0,79.9021,79.9021,79.7914,79.8309,6600.0
2013-09-06 14:15:00,100.97,100.99,100.93,100.97,3700.0,79.8388,79.8546,79.8072,79.8388,3700.0
2013-09-06 14:20:00,100.95,100.99,100.91,100.95,14300.0,79.823,79.8546,79.7914,79.823,14300.0
2013-09-06 14:25:00,100.96,100.96,100.86,100.89,6900.0,79.8309,79.8309,79.7519,79.7756,6900.0
2013-09-06 14:30:00,100.93,100.96,100.83,100.86,7600.0,79.8072,79.8309,79.7281,79.7519,7600.0
2013-09-06 14:35:00,100.87,101.06,100.87,100.93,17400.0,79.7598,79.91,79.7598,79.8072,17400.0
2013-09-06 14:40:00,100.92,101.12,100.92,100.97,16100.0,79.7993,79.9574,79.7993,79.8388,16100.0
2013-09-06 14:45:00,100.97,101.07,100.85,100.95,22400.0,79.8388,79.9179,79.7439,79.823,22400.0
2013-09-06 14:50:00,100.93,100.97,100.9,100.94,5900.0,79.8072,79.8388,79.7835,79.8151,5900.0
2013-09-06 14:55:00,100.9,100.9,100.78,100.82,14800.0,79.7835,79.7835,79.6886,79.7202,14800.0
2013-09-06 15:00:00,100.84,100.85,100.74,100.83,8700.0,79.736,79.7439,79.657,79.7281,8700.0
2013-09-06 15:05:00,100.81,100.81,100.53,100.59,9800.0,79.7123,79.7123,79.4909,79.5384,9800.0
2013-09-06 15:10:00,100.61,100.63,100.38,100.49,7800.0,79.5542,79.57,79.3723,79.4593,7800.0
2013-09-06 15:15:00,100.45,100.49,100.38,100.42,5700.0,79.4277,79.4593,79.3723,79.4039,5700.0
2013-09-06 15:20:00,100.44,100.47,100.36,100.39,5500.0,79.4198,79.4435,79.3565,79.3802,5500.0
2013-09-06 15:25:00,100.38,100.48,100.38,100.46,12400.0,79.3723,79.4514,79.3723,79.4356,12400.0
2013-09-06 15:30:00,100.44,100.45,100.33,100.35,16900.0,79.4198,79.4277,79.3328,79.3486,16900.0
2013-09-06 15:35:00,100.35,100.49,100.31,100.45,25500.0,79.3486,79.4593,79.317,79.4277,25500.0
2013-09-06 15:40:00,100.49,100.5,100.43,100.46,15000.0,79.4593,79.4672,79.4118,79.4356,15000.0
2013-09-06 15:45:00,100.4,100.44,100.19,100.21,24000.0,79.3881,79.4198,79.2221,79.2379,24000.0
2013-09-06 15:50:00,100.19,100.29,100.19,100.28,18400.0,79.2221,79.3011,79.2221,79.2932,18400.0
2013-09-06 15:55:00,100.27,100.27,99.99,100.05,34800.0,79.2853,79.2853,79.0639,79.1114,34800.0
2013-09-09 09:30:00,100.42,100.74,99.98,100.63,10500.0,79.4039,79.657,79.056,79.57,10500.0
2013-09-09 09:35:00,100.74,101.05,100.74,100.95,6100.0,79.657,79.9021,79.657,79.823,6100.0
2013-09-09 09:40:00,100.9,101.07,100.83,100.92,9800.0,79.7835,79.9179,79.7281,79.7993,9800.0
2013-09-09 09:45:00,100.93,101.04,100.85,100.95,4600.0,79.8072,79.8942,79.7439,79.823,4600.0
2013-09-09 09:50:00,100.87,101.0,100.78,100.88,8500.0,79.7598,79.8626,79.6886,79.7677,8500.0
2013-09-09 09:55:00,100.92,101.14,100.86,100.92,8300.0,79.7993,79.9733,79.7519,79.7993,8300.0
2013-09-09 10:00:00,100.99,101.2,100.88,100.88,5500.0,79.8546,80.0207,79.7677,79.7677,5500.0
2013-09-09 10:05:00,100.92,100.95,100.79,100.87,15300.0,79.7993,79.823,79.6965,79.7598,15300.0
2013-09-09 10:10:00,100.88,101.01,100.82,100.97,8700.0,79.7677,79.8705,79.7202,79.8388,8700.0
2013-09-09 10:15:00,101.09,101.31,101.06,101.06,4700.0,79.9337,80.1077,79.91,79.91,4700.0
2013-09-09 10:20:00,101.1,101.2,101.1,101.15,3300.0,79.9416,80.0207,79.9416,79.9812,3300.0
2013-09-09 10:25:00,101.11,101.11,101.05,101.05,2900.0,79.9495,79.9495,79.9021,79.9021,2900.0
2013-09-09 10:30:00,101.04,101.12,100.98,101.12,2500.0,79.8942,79.9574,79.8467,79.9574,2500.0
2013-09-09 10:35:00,101.12,101.12,101.04,101.05,3300.0,79.9574,79.9574,79.8942,79.9021,3300.0
2013-09-09 10:40:00,101.06,101.2,101.04,101.18,2300.0,79.91,80.0207,79.8942,80.0049,2300.0
2013-09-09 10:45:00,101.22,101.22,101.13,101.15,5200.0,80.0365,80.0365,79.9654,79.9812,5200.0
2013-09-09 10:50:00,101.12,101.14,101.0,101.04,8600.0,79.9574,79.9733,79.8626,79.8942,8600.0
2013-09-09 10:55:00,101.02,101.14,101.0,101.12,6500.0,79.8784,79.9733,79.8626,79.9574,6500.0
2013-09-09 11:00:00,101.17,101.18,101.08,101.13,12500.0,79.997,80.0049,79.9258,79.9654,12500.0
2013-09-09 11:05:00,101.13,101.23,101.13,101.22,3400.0,79.9654,80.0444,79.9654,80.0365,3400.0
2013-09-09 11:10:00,101.24,101.29,101.21,101.28,4200.0,80.0523,80.0919,80.0286,80.084,4200.0
2013-09-09 11:15:00,101.29,101.29,101.16,101.19,3300.0,80.0919,80.0919,79.9891,80.0128,3300.0
2013-09-09 11:20:00,101.16,101.17,101.0,101.04,10100.0,79.9891,79.997,79.8626,79.8942,10100.0
2013-09-09 11:25:00,101.04,101.22,101.04,101.16,10900.0,79.8942,80.0365,79.8942,79.9891,10900.0
2013-09-09 11:30:00,101.18,101.26,101.14,101.14,6100.0,80.0049,80.0681,79.9733,79.9733,6100.0
2013-09-09 11:35:00,101.14,101.3,101.09,101.22,6100.0,79.9733,80.0998,79.9337,80.0365,6100.0
2013-09-09 11:40:00,101.25,101.36,101.25,101.36,1700.0,80.0602,80.1472,80.0602,80.1472,1700.0
2013-09-09 11:45:00,101.29,101.32,101.27,101.3,1000.0,80.0919,80.1156,80.0761,80.0998,1000.0
2013-09-09 11:50:00,101.35,101.4,101.22,101.22,2900.0,80.1393,80.1788,80.0365,80.0365,2900.0
2013-09-09 11:55:00,101.21,101.33,101.21,101.28,2600.0,80.0286,80.1235,80.0286,80.084,2600.0
2013-09-09 12:00:00,101.28,101.3,101.27,101.29,800.0,80.084,80.0998,80.0761,80.0919,800.0
2013-09-09 12:05:00,101.28,101.28,101.2,101.2,1000.0,80.084,80.084,80.0207,80.0207,1000.0
2013-09-09 12:10:00,101.2,101.48,101.17,101.48,7800.0,80.0207,80.2421,79.997,80.2421,7800.0
2013-09-09 12:15:00,101.48,101.53,101.45,101.51,12400.0,80.2421,80.2816,80.2184,80.2658,12400.0
2013-09-09 12:20:00,101.51,101.58,101.51,101.56,5400.0,80.2658,80.3212,80.2658,80.3054,5400.0
2013-09-09 12:25:00,101.55,101.64,101.52,101.63,6300.0,80.2975,80.3686,80.2737,80.3607,6300.0
2013-09-09 12:30:00,101.61,101.65,101.58,101.65,5500.0,80.3449,80.3765,80.3212,80.3765,5500.0
2013-09-09 12:35:00,101.65,101.65,101.58,101.58,2100.0,80.3765,80.3765,80.3212,80.3212,2100.0
2013-09-09 12:40:00,101.65,101.65,101.6,101.64,5900.0,80.3765,80.3765,80.337,80.3686,5900.0
2013-09-09 12:45:00,101.64,101.7,101.64,101.7,2800.0,80.3686,80.4161,80.3686,80.4161,2800.0
2013-09-09 12:50:00,101.67,101.7,101.63,101.67,4200.0,80.3923,80.4161,80.3607,80.3923,4200.0
2013-09-09 12:55:00,101.68,101.75,101.67,101.75,4000.0,80.4002,80.4556,80.3923,80.4556,4000.0
2013-09-09 13:00:00,101.72,101.76,101.68,101.74,3600.0,80.4319,80.4635,80.4002,80.4477,3600.0
2013-09-09 13:05:00,101.77,101.77,101.7,101.7,1400.0,80.4714,80.4714,80.4161,80.4161,1400.0
2013-09-09 13:10:00,101.71,101.73,101.66,101.7,4500.0,80.424,80.4398,80.3844,80.4161,4500.0
2013-09-09 13:15:00,101.72,101.82,101.7,101.82,9600.0,80.4319,80.5109,80.4161,80.5109,9600.0
2013-09-09 13:20:00,101.83,102.21,101.82,102.17,50200.0,80.5189,80.8193,80.5109,80.7877,50200.0
2013-09-09 13:25:00,102.17,102.25,102.15,102.2,13300.0,80.7877,80.851,80.7719,80.8114,13300.0
2013-09-09 13:30:00,102.2,102.33,102.2,102.29,5500.0,80.8114,80.9142,80.8114,80.8826,5500.0
2013-09-09 13:35:00,102.28,102.4,102.28,102.38,10600.0,80.8747,80.9696,80.8747,80.9537,10600.0
2013-09-09 13:40:00,102.37,102.4,102.34,102.37,5100.0,80.9458,80.9696,80.9221,80.9458,5100.0
2013-09-09 13:45:00,102.38,102.46,102.35,102.4,3200.0,80.9537,81.017,80.93,80.9696,3200.0
2013-09-09 13:50:00,102.42,102.44,102.23,102.23,8700.0,80.9854,81.0012,80.8351,80.8351,8700.0
2013-09-09 13:55:00,102.22,102.4,102.19,102.4,4400.0,80.8272,80.9696,80.8035,80.9696,4400.0
2013-09-09 14:00:00,102.37,102.46,102.34,102.46,6300.0,80.9458,81.017,80.9221,81.017,6300.0
2013-09-09 14:05:00,102.41,102.45,102.36,102.42,11800.0,80.9775,81.0091,80.9379,80.9854,11800.0
2013-09-09 14:10:00,102.43,102.49,102.39,102.46,9900.0,80.9933,81.0407,80.9617,81.017,9900.0
2013-09-09 14:15:00,102.49,102.59,102.45,102.58,7600.0,81.0407,81.1198,81.0091,81.1119,7600.0
2013-09-09 14:20:00,102.57,102.58,102.51,102.54,5700.0,81.104,81.1119,81.0565,81.0803,5700.0
2013-09-09 14:25:00,102.53,102.53,102.4,102.42,5000.0,81.0724,81.0724,80.9696,80.9854,5000.0
2013-09-09 14:30:00,102.4,102.4,102.28,102.29,7100.0,80.9696,80.9696,80.8747,80.8826,7100.0
2013-09-09 14:35:00,102.29,102.3,102.17,102.17,17800.0,80.8826,80.8905,80.7877,80.7877,17800.0
2013-09-09 14:40:00,102.18,102.2,102.13,102.2,10800.0,80.7956,80.8114,80.7561,80.8114,10800.0
2013-09-09 14:45:00,102.19,102.21,102.13,102.15,17100.0,80.8035,80.8193,80.7561,80.7719,17100.0
2013-09-09 14:50:00,102.15,102.19,102.14,102.18,5800.0,80.7719,80.8035,80.764,80.7956,5800.0
2013-09-09 14:55:00,102.16,102.24,102.13,102.19,11600.0,80.7798,80.843,80.7561,80.8035,11600.0
2013-09-09 15:00:00,102.15,102.2,102.11,102.14,6100.0,80.7719,80.8114,80.7403,80.764,6100.0
2013-09-09 15:05:00,102.15,102.22,102.1,102.19,9200.0,80.7719,80.8272,80.7323,80.8035,9200.0
2013-09-09 15:10:00,102.2,102.25,102.17,102.23,5900.0,80.8114,80.851,80.7877,80.8351,5900.0
2013-09-09 15:15:00,102.23,102.27,102.21,102.26,8000.0,80.8351,80.8668,80.8193,80.8589,8000.0
2013-09-09 15:20:00,102.26,102.27,102.18,102.25,29600.0,80.8589,80.8668,80.7956,80.851,29600.0
2013-09-09 15:25:00,102.25,102.32,102.24,102.29,15500.0,80.851,80.9063,80.843,80.8826,15500.0
2013-09-09 15:30:00,102.3,102.31,102.22,102.24,18500.0,80.8905,80.8984,80.8272,80.843,18500.0
2013-09-09 15:35:00,102.25,102.3,102.22,102.25,16100.0,80.851,80.8905,80.8272,80.851,16100.0
2013-09-09 15:40:00,102.25,102.28,102.22,102.27,18600.0,80.851,80.8747,80.8272,80.8668,18600.0
2013-09-09 15:45:00,102.27,102.31,102.25,102.3,23800.0,80.8668,80.8984,80.851,80.8905,23800.0
2013-09-09 15:50:00,102.29,102.35,102.28,102.34,29300.0,80.8826,80.93,80.8747,80.9221,29300.0
2013-09-09 15:55:00,102.34,102.35,102.25,102.26,53500.0,80.9221,80.93,80.851,80.8589,53500.0
2013-09-10 09:30:00,103.0,103.25,102.69,102.77,26500.0,81.444,81.6417,81.1989,81.2621,26500.0
2013-09-10 09:35:00,103.08,103.11,102.73,103.07,8300.0,81.5073,81.531,81.2305,81.4993,8300.0
2013-09-10 09:40:00,103.08,103.41,102.96,103.3,13800.0,81.5073,81.7682,81.4124,81.6812,13800.0
2013-09-10 09:45:00,103.35,103.69,103.3,103.66,11000.0,81.7207,81.9896,81.6812,81.9659,11000.0
2013-09-10 09:50:00,103.67,104.3,103.59,104.24,30200.0,81.9738,82.4719,81.9105,82.4245,30200.0
2013-09-10 09:55:00,104.23,104.42,103.85,103.98,28700.0,82.4166,82.5668,82.1161,82.2189,28700.0
2013-09-10 10:00:00,103.87,104.27,103.77,103.85,15800.0,82.1319,82.4482,82.0528,82.1161,15800.0
2013-09-10 10:05:00,103.74,104.09,103.7,104.05,22400.0,82.0291,82.3059,81.9975,82.2742,22400.0
2013-09-10 10:10:00,104.08,104.19,103.98,104.19,10000.0,82.298,82.3849,82.2189,82.3849,10000.0
2013-09-10 10:15:00,104.2,104.23,104.0,104.11,15000.0,82.3929,82.4166,82.2347,82.3217,15000.0
2013-09-10 10:20:00,104.13,104.47,104.13,104.42,25700.0,82.3375,82.6063,82.3375,82.5668,25700.0
2013-09-10 10:25:00,104.42,104.62,104.36,104.55,12700.0,82.5668,82.725,82.5194,82.6696,12700.0
2013-09-10 10:30:00,104.58,104.72,104.57,104.65,17700.0,82.6933,82.804,82.6854,82.7487,17700.0
2013-09-10 10:35:00,104.65,104.99,104.65,104.99,35400.0,82.7487,83.0175,82.7487,83.0175,35400.0
2013-09-10 10:40:00,104.99,105.02,104.85,105.0,29200.0,83.0175,83.0412,82.9068,83.0254,29200.0
2013-09-10 10:45:00,105.01,105.04,104.9,105.02,29100.0,83.0333,83.0571,82.9464,83.0412,29100.0
2013-09-10 10:50:00,105.02,105.22,104.94,105.09,59000.0,83.0412,83.1994,82.978,83.0966,59000.0
2013-09-10 10:55:00,105.09,105.09,104.73,104.73,7200.0,83.0966,83.0966,82.8119,82.8119,7200.0
2013-09-10 11:00:00,104.71,104.77,104.61,104.66,7600.0,82.7961,82.8436,82.717,82.7566,7600.0
2013-09-10 11:05:00,104.61,104.66,104.52,104.59,4800.0,82.717,82.7566,82.6459,82.7012,4800.0
2013-09-10 11:10:00,104.62,104.72,104.6,104.6,12100.0,82.725,82.804,82.7091,82.7091,12100.0
2013-09-10 11:15:00,104.67,104.69,104.49,104.49,7200.0,82.7645,82.7803,82.6222,82.6222,7200.0
2013-09-10 11:20:00,104.49,104.51,104.28,104.31,9400.0,82.6222,82.638,82.4561,82.4798,9400.0
2013-09-10 11:25:00,104.34,104.34,104.23,104.28,13200.0,82.5036,82.5036,82.4166,82.4561,13200.0
2013-09-10 11:30:00,104.25,104.27,104.0,104.01,5700.0,82.4324,82.4482,82.2347,82.2426,5700.0
2013-09-10 11:35:00,104.03,104.08,103.99,104.07,4500.0,82.2584,82.298,82.2268,82.2901,4500.0
2013-09-10 11:40:00,104.03,104.03,103.81,103.85,11500.0,82.2584,82.2584,82.0845,82.1161,11500.0
2013-09-10 11:45:00,103.88,104.05,103.86,104.03,8400.0,82.1398,82.2742,82.124,82.2584,8400.0
2013-09-10 11:50:00,104.0,104.21,103.95,104.11,14600.0,82.2347,82.4008,82.1952,82.3217,14600.0
2013-09-10 11:55:00,104.11,104.34,104.11,104.25,22100.0,82.3217,82.5036,82.3217,82.4324,22100.0
2013-09-10 12:00:00,104.22,104.29,104.1,104.16,27900.0,82.4087,82.464,82.3138,82.3612,27900.0
2013-09-10 12:05:00,104.16,104.3,104.16,104.27,7700.0,82.3612,82.4719,82.3612,82.4482,7700.0
2013-09-10 12:10:00,104.27,104.31,104.24,104.26,4800.0,82.4482,82.4798,82.4245,82.4403,4800.0
2013-09-10 12:15:00,104.25,104.3,104.23,104.26,2400.0,82.4324,82.4719,82.4166,82.4403,2400.0
2013-09-10 12:20:00,104.31,104.35,104.2,104.26,4700.0,82.4798,82.5115,82.3929,82.4403,4700.0
2013-09-10 12:25:00,104.22,104.33,104.22,104.3,7600.0,82.4087,82.4956,82.4087,82.4719,7600.0
2013-09-10 12:30:00,104.33,104.39,104.25,104.37,14700.0,82.4956,82.5431,82.4324,82.5273,14700.0
2013-09-10 12:35:00,104.37,104.37,104.33,104.33,900.0,82.5273,82.5273,82.4956,82.4956,900.0
2013-09-10 12:40:00,104.32,104.41,104.26,104.37,9600.0,82.4877,82.5589,82.4403,82.5273,9600.0
2013-09-10 12:45:00,104.37,104.41,104.26,104.39,11600.0,82.5273,82.5589,82.4403,82.5431,11600.0
2013-09-10 12:50:00,104.34,104.57,104.3,104.5,12000.0,82.5036,82.6854,82.4719,82.6301,12000.0
2013-09-10 12:55:00,104.48,104.49,104.43,104.47,2100.0,82.6143,82.6222,82.5747,82.6063,2100.0
2013-09-10 13:00:00,104.47,104.47,104.41,104.44,3900.0,82.6063,82.6063,82.5589,82.5826,3900.0
2013-09-10 13:05:00,104.43,104.52,104.41,104.46,9600.0,82.5747,82.6459,82.5589,82.5984,9600.0
2013-09-10 13:10:00,104.45,104.48,104.39,104.48,7700.0,82.5905,82.6143,82.5431,82.6143,7700.0
2013-09-10 13:15:00,104.49,104.51,104.26,104.35,11200.0,82.6222,82.638,82.4403,82.5115,11200.0
2013-09-10 13:20:00,104.33,104.44,104.31,104.36,2600.0,82.4956,82.5826,82.4798,82.5194,2600.0
2013-09-10 13:25:00,104.3,104.32,104.24,104.32,1400.0,82.4719,82.4877,82.4245,82.4877,1400.0
2013-09-10 13:30:00,104.33,104.34,104.24,104.26,2500.0,82.4956,82.5036,82.4245,82.4403,2500.0
2013-09-10 13:35:00,104.24,104.26,104.13,104.23,3700.0,82.4245,82.4403,82.3375,82.4166,3700.0
2013-09-10 13:40:00,104.26,104.26,104.23,104.25,1100.0,82.4403,82.4403,82.4166,82.4324,1100.0
2013-09-10 13:45:00,104.27,104.28,104.23,104.26,4000.0,82.4482,82.4561,82.4166,82.4403,4000.0
2013-09-10 13:50:00,104.21,104.26,104.19,104.23,4500.0,82.4008,82.4403,82.3849,82.4166,4500.0
2013-09-10 13:55:00,104.22,104.24,104.15,104.22,13400.0,82.4087,82.4245,82.3533,82.4087,13400.0
2013-09-10 14:00:00,104.22,104.28,104.22,104.23,5000.0,82.4087,82.4561,82.4087,82.4166,5000.0
2013-09-10 14:05:00,104.22,104.22,104.05,104.06,4000.0,82.4087,82.4087,82.2742,82.2822,4000.0
2013-09-10 14:10:00,104.04,104.14,103.98,104.01,5500.0,82.2663,82.3454,82.2189,82.2426,5500.0
2013-09-10 14:15:00,104.02,104.02,103.88,103.93,4500.0,82.2505,82.2505,82.1398,82.1794,4500.0
2013-09-10 14:20:00,103.92,103.97,103.85,103.87,4500.0,82.1715,82.211,82.1161,82.1319,4500.0
2013-09-10 14:25:00,103.88,103.94,103.85,103.89,3200.0,82.1398,82.1873,82.1161,82.1477,3200.0
2013-09-10 14:30:00,103.89,103.9,103.63,103.63,18800.0,82.1477,82.1556,81.9421,81.9421,18800.0
2013-09-10 14:35:00,103.66,103.72,103.66,103.68,4300.0,81.9659,82.0133,81.9659,81.9817,4300.0
2013-09-10 14:40:00,103.7,103.8,103.7,103.75,3600.0,81.9975,82.0766,81.9975,82.037,3600.0
2013-09-10 14:45:00,103.74,103.8,103.69,103.79,4700.0,82.0291,82.0766,81.9896,82.0687,4700.0
2013-09-10 14:50:00,103.81,103.82,103.72,103.73,3800.0,82.0845,82.0924,82.0133,82.0212,3800.0
2013-09-10 14:55:00,103.73,103.87,103.72,103.84,5800.0,82.0212,82.1319,82.0133,82.1082,5800.0
2013-09-10 15:00:00,103.83,103.83,103.76,103.76,3500.0,82.1003,82.1003,82.0449,82.0449,3500.0
2013-09-10 15:05:00,103.78,103.81,103.74,103.8,4100.0,82.0608,82.0845,82.0291,82.0766,4100.0
2013-09-10 15:10:00,103.77,103.81,103.73,103.81,6300.0,82.0528,82.0845,82.0212,82.0845,6300.0
2013-09-10 15:15:00,103.76,103.84,103.75,103.77,26200.0,82.0449,82.1082,82.037,82.0528,26200.0
2013-09-10 15:20:00,103.77,103.79,103.73,103.77,9600.0,82.0528,82.0687,82.0212,82.0528,9600.0
2013-09-10 15:25:00,103.78,103.84,103.75,103.77,8300.0,82.0608,82.1082,82.037,82.0528,8300.0
2013-09-10 15:30:00,103.74,103.91,103.73,103.89,15400.0,82.0291,82.1635,82.0212,82.1477,15400.0
2013-09-10 15:35:00,103.88,104.0,103.85,103.98,14500.0,82.1398,82.2347,82.1161,82.2189,14500.0
2013-09-10 15:40:00,103.99,103.99,103.91,103.93,13800.0,82.2268,82.2268,82.1635,82.1794,13800.0
2013-09-10 15:45:00,103.93,104.01,103.87,103.99,20600.0,82.1794,82.2426,82.1319,82.2268,20600.0
2013-09-10 15:50:00,103.98,104.0,103.9,103.9,24000.0,82.2189,82.2347,82.1556,82.1556,24000.0
2013-09-10 15:55:00,103.91,104.04,103.91,104.03,26700.0,82.1635,82.2663,82.1635,82.2584,26700.0
2013-09-11 09:30:00,103.39,103.71,103.23,103.6,30400.0,81.7524,82.0054,81.6259,81.9184,30400.0
2013-09-11 09:35:00,103.6,103.7,103.05,103.25,20300.0,81.9184,81.9975,81.4835,81.6417,20300.0
2013-09-11 09:40:00,103.32,103.32,102.88,102.92,30000.0,81.697,81.697,81.3491,81.3807,30000.0
2013-09-11 09:45:00,102.92,103.15,102.57,102.67,42100.0,81.3807,81.5626,81.104,81.1831,42100.0
2013-09-11 09:50:00,102.67,102.73,102.4,102.53,22600.0,81.1831,81.2305,80.9696,81.0724,22600.0
2013-09-11 09:55:00,102.53,102.53,102.18,102.5,10300.0,81.0724,81.0724,80.7956,81.0486,10300.0
2013-09-11 10:00:00,102.5,102.51,102.34,102.44,22800.0,81.0486,81.0565,80.9221,81.0012,22800.0
2013-09-11 10:05:00,102.46,102.56,102.41,102.42,19400.0,81.017,81.0961,80.9775,80.9854,19400.0
2013-09-11 10:10:00,102.47,102.57,102.35,102.35,11200.0,81.0249,81.104,80.93,80.93,11200.0
2013-09-11 10:15:00,102.37,102.54,102.35,102.52,12200.0,80.9458,81.0803,80.93,81.0644,12200.0
2013-09-11 10:20:00,102.52,102.54,102.43,102.52,25700.0,81.0644,81.0803,80.9933,81.0644,25700.0
2013-09-11 10:25:00,102.53,102.61,102.5,102.59,20200.0,81.0724,81.1356,81.0486,81.1198,20200.0
2013-09-11 10:30:00,102.59,103.04,102.59,103.04,12900.0,81.1198,81.4756,81.1198,81.4756,12900.0
2013-09-11 10:35:00,103.06,103.14,103.0,103.03,15300.0,81.4914,81.5547,81.444,81.4677,15300.0
2013-09-11 10:40:00,103.05,103.13,102.98,103.11,17200.0,81.4835,81.5468,81.4282,81.531,17200.0
2013-09-11 10:45:00,103.11,103.2,103.06,103.08,22300.0,81.531,81.6021,81.4914,81.5073,22300.0
2013-09-11 10:50:00,103.09,103.15,103.09,103.12,17400.0,81.5152,81.5626,81.5152,81.5389,17400.0
2013-09-11 10:55:00,103.12,103.14,103.06,103.07,17100.0,81.5389,81.5547,81.4914,81.4993,17100.0
2013-09-11 11:00:00,103.07,103.26,103.07,103.22,15400.0,81.4993,81.6496,81.4993,81.618,15400.0
2013-09-11 11:05:00,103.23,103.41,103.23,103.41,9400.0,81.6259,81.7682,81.6259,81.7682,9400.0
2013-09-11 11:10:00,103.45,103.52,103.44,103.45,6200.0,81.7998,81.8552,81.7919,81.7998,6200.0
2013-09-11 11:15:00,103.48,103.48,103.33,103.33,5600.0,81.8235,81.8235,81.7049,81.7049,5600.0
2013-09-11 11:20:00,103.34,103.5,103.34,103.5,11700.0,81.7128,81.8394,81.7128,81.8394,11700.0
2013-09-11 11:25:00,103.47,103.5,103.4,103.4,3400.0,81.8156,81.8394,81.7603,81.7603,3400.0
2013-09-11 11:30:00,103.47,103.71,103.47,103.6,5500.0,81.8156,82.0054,81.8156,81.9184,5500.0
2013-09-11 11:35:00,103.59,103.74,103.59,103.72,2900.0,81.9105,82.0291,81.9105,82.0133,2900.0
2013-09-11 11:40:00,103.66,103.73,103.59,103.73,3900.0,81.9659,82.0212,81.9105,82.0212,3900.0
2013-09-11 11:45:00,103.69,103.72,103.65,103.71,2800.0,81.9896,82.0133,81.958,82.0054,2800.0
2013-09-11 11:50:00,103.71,103.77,103.71,103.71,4000.0,82.0054,82.0528,82.0054,82.0054,4000.0
2013-09-11 11:55:00,103.68,103.81,103.6,103.62,21800.0,81.9817,82.0845,81.9184,81.9342,21800.0
2013-09-11 12:00:00,103.62,103.66,103.59,103.66,6100.0,81.9342,81.9659,81.9105,81.9659,6100.0
2013-09-11 12:05:00,103.64,103.66,103.61,103.64,4300.0,81.9501,81.9659,81.9263,81.9501,4300.0
2013-09-11 12:10:00,103.64,103.64,103.59,103.59,3100.0,81.9501,81.9501,81.9105,81.9105,3100.0
2013-09-11 12:15:00,103.57,103.59,103.53,103.54,2500.0,81.8947,81.9105,81.8631,81.871,2500.0
2013-09-11 12:20:00,103.53,103.53,103.45,103.45,50600.0,81.8631,81.8631,81.7998,81.7998,50600.0
2013-09-11 12:25:00,103.46,103.51,103.39,103.47,7700.0,81.8077,81.8473,81.7524,81.8156,7700.0
2013-09-11 12:30:00,103.56,103.56,103.4,103.41,2900.0,81.8868,81.8868,81.7603,81.7682,2900.0
2013-09-11 12:35:00,103.41,103.5,103.38,103.49,7800.0,81.7682,81.8394,81.7445,81.8314,7800.0
2013-09-11 12:40:00,103.5,103.53,103.48,103.48,3200.0,81.8394,81.8631,81.8235,81.8235,3200.0
2013-09-11 12:45:00,103.46,103.48,103.37,103.41,3000.0,81.8077,81.8235,81.7366,81.7682,3000.0
2013-09-11 12:50:00,103.5,103.53,103.44,103.44,4500.0,81.8394,81.8631,81.7919,81.7919,4500.0
2013-09-11 12:55:00,103.45,103.48,103.4,103.44,6000.0,81.7998,81.8235,81.7603,81.7919,6000.0
2013-09-11 13:00:00,103.44,103.47,103.35,103.41,4900.0,81.7919,81.8156,81.7207,81.7682,4900.0
2013-09-11 13:05:00,103.44,103.47,103.39,103.45,2700.0,81.7919,81.8156,81.7524,81.7998,2700.0
2013-09-11 13:10:00,103.44,103.44,103.37,103.4,3600.0,81.7919,81.7919,81.7366,81.7603,3600.0
2013-09-11 13:15:00,103.4,103.44,103.37,103.41,11400.0,81.7603,81.7919,81.7366,81.7682,11400.0
2013-09-11 13:20:00,103.43,103.44,103.37,103.38,9400.0,81.784,81.7919,81.7366,81.7445,9400.0
2013-09-11 13:25:00,103.4,103.45,103.36,103.45,21400.0,81.7603,81.7998,81.7287,81.7998,21400.0
2013-09-11 13:30:00,103.46,103.53,103.46,103.47,3900.0,81.8077,81.8631,81.8077,81.8156,3900.0
2013-09-11 13:35:00,103.54,103.59,103.46,103.46,3600.0,81.871,81.9105,81.8077,81.8077,3600.0
2013-09-11 13:40:00,103.46,103.52,103.46,103.48,1500.0,81.8077,81.8552,81.8077,81.8235,1500.0
2013-09-11 13:45:00,103.48,103.53,103.45,103.48,2400.0,81.8235,81.8631,81.7998,81.8235,2400.0
2013-09-11 13:50:00,103.49,103.52,103.49,103.52,4300.0,81.8314,81.8552,81.8314,81.8552,4300.0
2013-09-11 13:55:00,103.53,103.58,103.53,103.58,3200.0,81.8631,81.9026,81.8631,81.9026,3200.0
2013-09-11 14:00:00,103.58,103.6,103.51,103.53,4100.0,81.9026,81.9184,81.8473,81.8631,4100.0
2013-09-11 14:05:00,103.54,103.59,103.51,103.59,2200.0,81.871,81.9105,81.8473,81.9105,2200.0
2013-09-11 14:10:00,103.58,103.6,103.46,103.46,5700.0,81.9026,81.9184,81.8077,81.8077,5700.0
2013-09-11 14:15:00,103.49,103.51,103.41,103.45,4000.0,81.8314,81.8473,81.7682,81.7998,4000.0
2013-09-11 14:20:00,103.43,103.44,103.37,103.41,4200.0,81.784,81.7919,81.7366,81.7682,4200.0
2013-09-11 14:25:00,103.41,103.52,103.41,103.52,3900.0,81.7682,81.8552,81.7682,81.8552,3900.0
2013-09-11 14:30:00,103.53,103.58,103.5,103.5,3900.0,81.8631,81.9026,81.8394,81.8394,3900.0
2013-09-11 14:35:00,103.5,103.58,103.49,103.52,5100.0,81.8394,81.9026,81.8314,81.8552,5100.0
2013-09-11 14:40:00,103.49,103.58,103.48,103.54,2300.0,81.8314,81.9026,81.8235,81.871,2300.0
2013-09-11 14:45:00,103.56,103.63,103.56,103.63,6200.0,81.8868,81.9421,81.8868,81.9421,6200.0
2013-09-11 14:50:00,103.61,103.63,103.55,103.6,6300.0,81.9263,81.9421,81.8789,81.9184,6300.0
2013-09-11 14:55:00,103.59,103.64,103.55,103.64,3500.0,81.9105,81.9501,81.8789,81.9501,3500.0
2013-09-11 15:00:00,103.62,103.69,103.61,103.66,11600.0,81.9342,81.9896,81.9263,81.9659,11600.0
2013-09-11 15:05:00,103.65,103.7,103.49,103.53,38700.0,81.958,81.9975,81.8314,81.8631,38700.0
2013-09-11 15:10:00,103.49,103.55,103.46,103.46,33000.0,81.8314,81.8789,81.8077,81.8077,33000.0
2013-09-11 15:15:00,103.45,103.51,103.44,103.49,9000.0,81.7998,81.8473,81.7919,81.8314,9000.0
2013-09-11 15:20:00,103.49,103.54,103.47,103.51,27500.0,81.8314,81.871,81.8156,81.8473,27500.0
2013-09-11 15:25:00,103.52,103.52,103.37,103.37,10800.0,81.8552,81.8552,81.7366,81.7366,10800.0
2013-09-11 15:30:00,103.38,103.5,103.38,103.47,13300.0,81.7445,81.8394,81.7445,81.8156,13300.0
2013-09-11 15:35:00,103.47,103.53,103.42,103.48,15900.0,81.8156,81.8631,81.7761,81.8235,15900.0
2013-09-11 15:40:00,103.48,103.48,103.43,103.48,36200.0,81.8235,81.8235,81.784,81.8235,36200.0
2013-09-11 15:45:00,103.48,103.53,103.42,103.47,20700.0,81.8235,81.8631,81.7761,81.8156,20700.0
2013-09-11 15:50:00,103.47,103.53,103.47,103.53,47200.0,81.8156,81.8631,81.8156,81.8631,47200.0
2013-09-11 15:55:00,103.53,103.75,103.53,103.74,60500.0,81.8631,82.037,81.8631,82.0291,60500.0
2013-09-12 09:30:00,103.9,109.22,103.14,104.14,20400.0,82.1556,86.3623,81.5547,82.3454,20400.0
2013-09-12 09:35:00,104.25,104.4,104.09,104.33,8300.0,82.4324,82.551,82.3059,82.4956,8300.0
2013-09-12 09:40:00,104.48,104.65,104.23,104.53,8400.0,82.6143,82.7487,82.4166,82.6538,8400.0
2013-09-12 09:45:00,104.68,104.88,104.68,104.83,11000.0,82.7724,82.9305,82.7724,82.891,11000.0
2013-09-12 09:50:00,104.88,105.04,104.67,104.98,5400.0,82.9305,83.0571,82.7645,83.0096,5400.0
2013-09-12 09:55:00,105.07,105.33,105.0,105.14,14600.0,83.0808,83.2864,83.0254,83.1361,14600.0
2013-09-12 10:00:00,105.25,105.29,105.02,105.08,6800.0,83.2231,83.2547,83.0412,83.0887,6800.0
2013-09-12 10:05:00,105.08,105.08,104.96,105.01,4500.0,83.0887,83.0887,82.9938,83.0333,4500.0
2013-09-12 10:10:00,105.06,105.06,104.8,104.83,4800.0,83.0729,83.0729,82.8673,82.891,4800.0
2013-09-12 10:15:00,104.82,104.84,104.76,104.76,2400.0,82.8831,82.8989,82.8357,82.8357,2400.0
2013-09-12 10:20:00,104.8,104.86,104.79,104.79,6200.0,82.8673,82.9147,82.8594,82.8594,6200.0
2013-09-12 10:25:00,104.8,104.95,104.8,104.92,6400.0,82.8673,82.9859,82.8673,82.9622,6400.0
2013-09-12 10:30:00,104.95,104.96,104.83,104.87,8600.0,82.9859,82.9938,82.891,82.9226,8600.0
2013-09-12 10:35:00,104.81,104.91,104.77,104.89,7900.0,82.8752,82.9543,82.8436,82.9385,7900.0
2013-09-12 10:40:00,104.9,104.91,104.83,104.86,7400.0,82.9464,82.9543,82.891,82.9147,7400.0
2013-09-12 10:45:00,104.87,104.93,104.86,104.92,4900.0,82.9226,82.9701,82.9147,82.9622,4900.0
2013-09-12 10:50:00,104.92,104.95,104.9,104.93,5600.0,82.9622,82.9859,82.9464,82.9701,5600.0
2013-09-12 10:55:00,104.93,104.94,104.79,104.81,6500.0,82.9701,82.978,82.8594,82.8752,6500.0
2013-09-12 11:00:00,104.77,104.86,104.75,104.75,3300.0,82.8436,82.9147,82.8278,82.8278,3300.0
2013-09-12 11:05:00,104.79,104.95,104.76,104.82,9500.0,82.8594,82.9859,82.8357,82.8831,9500.0
2013-09-12 11:10:00,104.77,104.77,104.58,104.58,11000.0,82.8436,82.8436,82.6933,82.6933,11000.0
2013-09-12 11:15:00,104.61,104.62,104.45,104.51,8600.0,82.717,82.725,82.5905,82.638,8600.0
2013-09-12 11:20:00,104.53,104.63,104.49,104.59,2600.0,82.6538,82.7329,82.6222,82.7012,2600.0
2013-09-12 11:25:00,104.61,104.81,104.6,104.76,11200.0,82.717,82.8752,82.7091,82.8357,11200.0
2013-09-12 11:30:00,104.79,104.84,104.65,104.65,12900.0,82.8594,82.8989,82.7487,82.7487,12900.0
2013-09-12 11:35:00,104.65,104.76,104.59,104.63,6300.0,82.7487,82.8357,82.7012,82.7329,6300.0
2013-09-12 11:40:00,104.6,104.77,104.6,104.77,6100.0,82.7091,82.8436,82.7091,82.8436,6100.0
2013-09-12 11:45:00,104.79,104.83,104.75,104.82,7700.0,82.8594,82.891,82.8278,82.8831,7700.0
2013-09-12 11:50:00,104.81,104.84,104.7,104.82,6400.0,82.8752,82.8989,82.7882,82.8831,6400.0
2013-09-12 11:55:00,104.8,104.93,104.71,104.9,23000.0,82.8673,82.9701,82.7961,82.9464,23000.0
2013-09-12 12:00:00,104.9,104.9,104.77,104.86,4700.0,82.9464,82.9464,82.8436,82.9147,4700.0
2013-09-12 12:05:00,104.83,104.89,104.79,104.8,8700.0,82.891,82.9385,82.8594,82.8673,8700.0
2013-09-12 12:10:00,104.8,104.82,104.71,104.71,7200.0,82.8673,82.8831,82.7961,82.7961,7200.0
2013-09-12 12:15:00,104.7,104.78,104.7,104.7,3500.0,82.7882,82.8515,82.7882,82.7882,3500.0
2013-09-12 12:20:00,104.67,104.67,104.39,104.51,6600.0,82.7645,82.7645,82.5431,82.638,6600.0
2013-09-12 12:25:00,104.49,104.54,104.4,104.54,6700.0,82.6222,82.6617,82.551,82.6617,6700.0
2013-09-12 12:30:00,104.53,104.53,104.48,104.53,3100.0,82.6538,82.6538,82.6143,82.6538,3100.0
2013-09-12 12:35:00,104.55,104.67,104.55,104.67,2900.0,82.6696,82.7645,82.6696,82.7645,2900.0
2013-09-12 12:40:00,104.7,104.7,104.61,104.64,3200.0,82.7882,82.7882,82.717,82.7408,3200.0
2013-09-12 12:45:00,104.64,104.85,104.64,104.85,12300.0,82.7408,82.9068,82.7408,82.9068,12300.0
2013-09-12 12:50:00,104.84,104.84,104.77,104.77,3000.0,82.8989,82.8989,82.8436,82.8436,3000.0
2013-09-12 12:55:00,104.77,104.89,104.76,104.88,10700.0,82.8436,82.9385,82.8357,82.9305,10700.0
2013-09-12 13:00:00,104.88,104.91,104.85,104.87,24600.0,82.9305,82.9543,82.9068,82.9226,24600.0
2013-09-12 13:05:00,104.88,104.91,104.84,104.91,4800.0,82.9305,82.9543,82.8989,82.9543,4800.0
2013-09-12 13:10:00,104.92,104.94,104.92,104.93,1900.0,82.9622,82.978,82.9622,82.9701,1900.0
2013-09-12 13:15:00,104.93,105.12,104.93,105.12,10400.0,82.9701,83.1203,82.9701,83.1203,10400.0
2013-09-12 13:20:00,105.1,105.1,105.03,105.04,5400.0,83.1045,83.1045,83.0492,83.0571,5400.0
2013-09-12 13:25:00,105.06,105.09,104.99,104.99,3400.0,83.0729,83.0966,83.0175,83.0175,3400.0
2013-09-12 13:30:00,104.99,105.0,104.94,104.95,5900.0,83.0175,83.0254,82.978,82.9859,5900.0
2013-09-12 13:35:00,104.95,105.0,104.95,104.97,5300.0,82.9859,83.0254,82.9859,83.0017,5300.0
2013-09-12 13:40:00,104.97,105.0,104.9,104.91,5100.0,83.0017,83.0254,82.9464,82.9543,5100.0
2013-09-12 13:45:00,104.91,104.93,104.88,104.93,4000.0,82.9543,82.9701,82.9305,82.9701,4000.0
2013-09-12 13:50:00,104.92,104.98,104.91,104.96,4100.0,82.9622,83.0096,82.9543,82.9938,4100.0
2013-09-12 13:55:00,104.94,104.96,104.9,104.92,4100.0,82.978,82.9938,82.9464,82.9622,4100.0
2013-09-12 14:00:00,104.9,105.0,104.89,105.0,8600.0,82.9464,83.0254,82.9385,83.0254,8600.0
2013-09-12 14:05:00,104.97,105.0,104.97,105.0,4100.0,83.0017,83.0254,83.0017,83.0254,4100.0
2013-09-12 14:10:00,104.99,105.0,104.93,104.94,4000.0,83.0175,83.0254,82.9701,82.978,4000.0
2013-09-12 14:15:00,104.91,105.0,104.9,104.93,5200.0,82.9543,83.0254,82.9464,82.9701,5200.0
2013-09-12 14:20:00,104.9,104.91,104.83,104.86,4900.0,82.9464,82.9543,82.891,82.9147,4900.0
2013-09-12 14:25:00,104.87,104.9,104.84,104.86,5300.0,82.9226,82.9464,82.8989,82.9147,5300.0
2013-09-12 14:30:00,104.85,104.85,104.79,104.81,2700.0,82.9068,82.9068,82.8594,82.8752,2700.0
2013-09-12 14:35:00,104.8,104.81,104.62,104.64,6600.0,82.8673,82.8752,82.725,82.7408,6600.0
2013-09-12 14:40:00,104.64,104.67,104.59,104.63,8200.0,82.7408,82.7645,82.7012,82.7329,8200.0
2013-09-12 14:45:00,104.63,104.73,104.61,104.73,6500.0,82.7329,82.8119,82.717,82.8119,6500.0
2013-09-12 14:50:00,104.73,104.73,104.63,104.64,3800.0,82.8119,82.8119,82.7329,82.7408,3800.0
2013-09-12 14:55:00,104.64,104.75,104.64,104.75,6100.0,82.7408,82.8278,82.7408,82.8278,6100.0
2013-09-12 15:00:00,104.73,104.75,104.67,104.75,4000.0,82.8119,82.8278,82.7645,82.8278,4000.0
2013-09-12 15:05:00,104.72,104.75,104.6,104.6,8300.0,82.804,82.8278,82.7091,82.7091,8300.0
2013-09-12 15:10:00,104.59,104.62,104.54,104.54,14800.0,82.7012,82.725,82.6617,82.6617,14800.0
2013-09-12 15:15:00,104.52,104.53,104.41,104.47,5400.0,82.6459,82.6538,82.5589,82.6063,5400.0
2013-09-12 15:20:00,104.47,104.49,104.39,104.43,4200.0,82.6063,82.6222,82.5431,82.5747,4200.0
2013-09-12 15:25:00,104.45,104.55,104.45,104.51,5500.0,82.5905,82.6696,82.5905,82.638,5500.0
2013-09-12 15:30:00,104.51,104.55,104.46,104.53,6500.0,82.638,82.6696,82.5984,82.6538,6500.0
2013-09-12 15:35:00,104.5,104.52,104.45,104.5,9500.0,82.6301,82.6459,82.5905,82.6301,9500.0
2013-09-12 15:40:00,104.48,104.49,104.44,104.45,7000.0,82.6143,82.6222,82.5826,82.5905,7000.0
2013-09-12 15:45:00,104.44,104.44,104.3,104.32,16600.0,82.5826,82.5826,82.4719,82.4877,16600.0
2013-09-12 15:50:00,104.32,104.36,104.22,104.33,16600.0,82.4877,82.5194,82.4087,82.4956,16600.0
2013-09-12 15:55:00,104.32,104.5,104.26,104.5,52500.0,82.4877,82.6301,82.4403,82.6301,52500.0
2013-09-13 09:30:00,104.56,104.81,104.39,104.39,12100.0,82.6775,82.8752,82.5431,82.5431,12100.0
2013-09-13 09:35:00,104.36,104.46,104.33,104.42,1400.0,82.5194,82.5984,82.4956,82.5668,1400.0
2013-09-13 09:40:00,104.44,104.46,104.18,104.28,4000.0,82.5826,82.5984,82.377,82.4561,4000.0
2013-09-13 09:45:00,104.39,104.58,104.39,104.48,2700.0,82.5431,82.6933,82.5431,82.6143,2700.0
2013-09-13 09:50:00,104.43,104.64,104.43,104.64,2600.0,82.5747,82.7408,82.5747,82.7408,2600.0
2013-09-13 09:55:00,104.69,104.69,104.49,104.65,4800.0,82.7803,82.7803,82.6222,82.7487,4800.0
2013-09-13 10:00:00,104.71,104.78,104.45,104.45,2600.0,82.7961,82.8515,82.5905,82.5905,2600.0
2013-09-13 10:05:00,104.39,104.44,104.08,104.08,2300.0,82.5431,82.5826,82.298,82.298,2300.0
2013-09-13 10:10:00,104.13,104.29,104.1,104.13,5100.0,82.3375,82.464,82.3138,82.3375,5100.0
2013-09-13 10:15:00,104.18,104.32,104.15,104.29,3600.0,82.377,82.4877,82.3533,82.464,3600.0
2013-09-13 10:20:00,104.31,104.35,104.28,104.33,4200.0,82.4798,82.5115,82.4561,82.4956,4200.0
2013-09-13 10:25:00,104.37,104.39,104.21,104.23,5200.0,82.5273,82.5431,82.4008,82.4166,5200.0
2013-09-13 10:30:00,104.28,104.47,104.28,104.47,4400.0,82.4561,82.6063,82.4561,82.6063,4400.0
2013-09-13 10:35:00,104.49,104.6,104.42,104.6,3200.0,82.6222,82.7091,82.5668,82.7091,3200.0
2013-09-13 10:40:00,104.63,104.91,104.63,104.91,6800.0,82.7329,82.9543,82.7329,82.9543,6800.0
2013-09-13 10:45:00,104.92,104.93,104.7,104.76,3000.0,82.9622,82.9701,82.7882,82.8357,3000.0
2013-09-13 10:50:00,104.72,104.76,104.7,104.7,1300.0,82.804,82.8357,82.7882,82.7882,1300.0
2013-09-13 10:55:00,104.76,104.81,104.62,104.62,3700.0,82.8357,82.8752,82.725,82.725,3700.0
2013-09-13 11:00:00,104.62,104.62,104.44,104.45,2300.0,82.725,82.725,82.5826,82.5905,2300.0
2013-09-13 11:05:00,104.43,104.59,104.4,104.55,2700.0,82.5747,82.7012,82.551,82.6696,2700.0
2013-09-13 11:10:00,104.59,104.78,104.55,104.78,14500.0,82.7012,82.8515,82.6696,82.8515,14500.0
2013-09-13 11:15:00,104.74,104.86,104.74,104.86,2400.0,82.8198,82.9147,82.8198,82.9147,2400.0
2013-09-13 11:20:00,104.82,104.84,104.74,104.76,2300.0,82.8831,82.8989,82.8198,82.8357,2300.0
2013-09-13 11:25:00,104.78,104.92,104.74,104.77,3600.0,82.8515,82.9622,82.8198,82.8436,3600.0
2013-09-13 11:30:00,104.74,104.75,104.57,104.75,4200.0,82.8198,82.8278,82.6854,82.8278,4200.0
2013-09-13 11:35:00,104.77,104.82,104.76,104.79,5400.0,82.8436,82.8831,82.8357,82.8594,5400.0
2013-09-13 11:40:00,104.78,104.8,104.74,104.8,3100.0,82.8515,82.8673,82.8198,82.8673,3100.0
2013-09-13 11:45:00,104.8,104.9,104.8,104.85,2400.0,82.8673,82.9464,82.8673,82.9068,2400.0
2013-09-13 11:50:00,104.84,104.87,104.8,104.8,2500.0,82.8989,82.9226,82.8673,82.8673,2500.0
2013-09-13 11:55:00,104.79,104.82,104.75,104.78,4100.0,82.8594,82.8831,82.8278,82.8515,4100.0
2013-09-13 12:00:00,104.79,104.79,104.72,104.75,2600.0,82.8594,82.8594,82.804,82.8278,2600.0
2013-09-13 12:05:00,104.75,104.83,104.75,104.83,1800.0,82.8278,82.891,82.8278,82.891,1800.0
2013-09-13 12:10:00,104.8,104.81,104.77,104.79,1000.0,82.8673,82.8752,82.8436,82.8594,1000.0
2013-09-13 12:15:00,104.82,104.87,104.78,104.87,1700.0,82.8831,82.9226,82.8515,82.9226,1700.0
2013-09-13 12:20:00,104.91,104.99,104.89,104.99,1500.0,82.9543,83.0175,82.9385,83.0175,1500.0
2013-09-13 12:25:00,104.96,104.96,104.82,104.85,3400.0,82.9938,82.9938,82.8831,82.9068,3400.0
2013-09-13 12:30:00,104.84,104.84,104.75,104.82,2400.0,82.8989,82.8989,82.8278,82.8831,2400.0
2013-09-13 12:35:00,104.84,104.84,104.74,104.74,1400.0,82.8989,82.8989,82.8198,82.8198,1400.0
2013-09-13 12:40:00,104.75,104.75,104.65,104.65,2500.0,82.8278,82.8278,82.7487,82.7487,2500.0
2013-09-13 12:45:00,104.65,104.74,104.64,104.67,8600.0,82.7487,82.8198,82.7408,82.7645,8600.0
2013-09-13 12:50:00,104.69,104.71,104.68,104.69,1300.0,82.7803,82.7961,82.7724,82.7803,1300.0
2013-09-13 12:55:00,104.74,104.8,104.71,104.71,2100.0,82.8198,82.8673,82.7961,82.7961,2100.0
2013-09-13 13:00:00,104.74,104.89,104.74,104.87,5600.0,82.8198,82.9385,82.8198,82.9226,5600.0
2013-09-13 13:05:00,104.88,104.95,104.86,104.95,3100.0,82.9305,82.9859,82.9147,82.9859,3100.0
2013-09-13 13:10:00,104.96,104.96,104.91,104.91,1500.0,82.9938,82.9938,82.9543,82.9543,1500.0
2013-09-13 13:15:00,104.91,104.95,104.86,104.91,4200.0,82.9543,82.9859,82.9147,82.9543,4200.0
2013-09-13 13:20:00,104.9,104.9,104.82,104.84,3800.0,82.9464,82.9464,82.8831,82.8989,3800.0
2013-09-13 13:25:00,104.85,104.87,104.84,104.85,1200.0,82.9068,82.9226,82.8989,82.9068,1200.0
2013-09-13 13:30:00,104.85,104.85,104.83,104.83,1400.0,82.9068,82.9068,82.891,82.891,1400.0
2013-09-13 13:35:00,104.84,104.86,104.83,104.84,1600.0,82.8989,82.9147,82.891,82.8989,1600.0
2013-09-13 13:40:00,104.86,104.94,104.86,104.93,1200.0,82.9147,82.978,82.9147,82.9701,1200.0
2013-09-13 13:45:00,104.92,105.03,104.91,105.03,5900.0,82.9622,83.0492,82.9543,83.0492,5900.0
2013-09-13 13:50:00,105.03,105.05,104.99,105.05,1800.0,83.0492,83.065,83.0175,83.065,1800.0
2013-09-13 13:55:00,105.03,105.11,105.01,105.09,4600.0,83.0492,83.1124,83.0333,83.0966,4600.0
2013-09-13 14:00:00,105.1,105.15,105.09,105.13,4400.0,83.1045,83.144,83.0966,83.1282,4400.0
2013-09-13 14:05:00,105.12,105.18,105.11,105.16,7300.0,83.1203,83.1678,83.1124,83.1519,7300.0
2013-09-13 14:10:00,105.16,105.19,105.16,105.16,4500.0,83.1519,83.1757,83.1519,83.1519,4500.0
2013-09-13 14:15:00,105.16,105.19,105.16,105.17,3000.0,83.1519,83.1757,83.1519,83.1599,3000.0
2013-09-13 14:20:00,105.18,105.2,105.17,105.2,2400.0,83.1678,83.1836,83.1599,83.1836,2400.0
2013-09-13 14:25:00,105.19,105.22,105.16,105.16,2500.0,83.1757,83.1994,83.1519,83.1519,2500.0
2013-09-13 14:30:00,105.15,105.16,105.07,105.07,4300.0,83.144,83.1519,83.0808,83.0808,4300.0
2013-09-13 14:35:00,105.04,105.06,105.02,105.03,4100.0,83.0571,83.0729,83.0412,83.0492,4100.0
2013-09-13 14:40:00,105.04,105.1,105.03,105.09,4500.0,83.0571,83.1045,83.0492,83.0966,4500.0
2013-09-13 14:45:00,105.1,105.16,105.1,105.15,3800.0,83.1045,83.1519,83.1045,83.144,3800.0
2013-09-13 14:50:00,105.16,105.22,105.16,105.17,4000.0,83.1519,83.1994,83.1519,83.1599,4000.0
2013-09-13 14:55:00,105.2,105.24,105.19,105.2,2700.0,83.1836,83.2152,83.1757,83.1836,2700.0
2013-09-13 15:00:00,105.2,105.21,105.14,105.14,4300.0,83.1836,83.1915,83.1361,83.1361,4300.0
2013-09-13 15:05:00,105.14,105.15,105.07,105.08,3300.0,83.1361,83.144,83.0808,83.0887,3300.0
2013-09-13 15:10:00,105.07,105.07,105.04,105.06,4500.0,83.0808,83.0808,83.0571,83.0729,4500.0
2013-09-13 15:15:00,105.05,105.09,105.04,105.05,4900.0,83.065,83.0966,83.0571,83.065,4900.0
2013-09-13 15:20:00,105.05,105.05,105.03,105.05,3300.0,83.065,83.065,83.0492,83.065,3300.0
2013-09-13 15:25:00,105.05,105.1,105.05,105.08,4000.0,83.065,83.1045,83.065,83.0887,4000.0
2013-09-13 15:30:00,105.07,105.11,105.06,105.08,5800.0,83.0808,83.1124,83.0729,83.0887,5800.0
2013-09-13 15:35:00,105.09,105.1,105.0,105.0,10200.0,83.0966,83.1045,83.0254,83.0254,10200.0
2013-09-13 15:40:00,105.0,105.03,104.97,104.98,6200.0,83.0254,83.0492,83.0017,83.0096,6200.0
2013-09-13 15:45:00,104.97,104.97,104.9,104.9,23200.0,83.0017,83.0017,82.9464,82.9464,23200.0
2013-09-13 15:50:00,104.9,104.97,104.89,104.94,16300.0,82.9464,83.0017,82.9385,82.978,16300.0
2013-09-13 15:55:00,104.94,105.06,104.92,105.05,31100.0,82.978,83.0729,82.9622,83.065,31100.0
2013-09-16 09:30:00,106.93,107.03,106.82,106.91,10300.0,84.5515,84.6306,84.4645,84.5357,10300.0
2013-09-16 09:35:00,106.9,107.23,106.57,107.16,28400.0,84.5278,84.7887,84.2669,84.7334,28400.0
2013-09-16 09:40:00,107.18,107.34,107.08,107.18,14400.0,84.7492,84.8757,84.6701,84.7492,14400.0
2013-09-16 09:45:00,107.17,107.52,107.13,107.51,15000.0,84.7413,85.018,84.7097,85.0101,15000.0
2013-09-16 09:50:00,107.5,107.63,107.37,107.59,9300.0,85.0022,85.105,84.8994,85.0734,9300.0
2013-09-16 09:55:00,107.58,107.59,107.36,107.41,17200.0,85.0655,85.0734,84.8915,84.9311,17200.0
2013-09-16 10:00:00,107.4,107.41,106.91,107.23,6900.0,84.9232,84.9311,84.5357,84.7887,6900.0
2013-09-16 10:05:00,107.23,107.25,106.9,106.91,8700.0,84.7887,84.8045,84.5278,84.5357,8700.0
2013-09-16 10:10:00,106.95,106.96,106.69,106.7,6700.0,84.5673,84.5752,84.3617,84.3697,6700.0
2013-09-16 10:15:00,106.8,107.04,106.8,106.93,3300.0,84.4487,84.6385,84.4487,84.5515,3300.0
2013-09-16 10:20:00,106.9,106.98,106.81,106.97,4200.0,84.5278,84.5911,84.4566,84.5831,4200.0
2013-09-16 10:25:00,107.03,107.03,106.79,106.79,5400.0,84.6306,84.6306,84.4408,84.4408,5400.0
2013-09-16 10:30:00,106.83,107.06,106.79,106.8,4900.0,84.4724,84.6543,84.4408,84.4487,4900.0
2013-09-16 10:35:00,106.76,106.8,106.69,106.69,3600.0,84.4171,84.4487,84.3617,84.3617,3600.0
2013-09-16 10:40:00,106.71,106.71,106.53,106.59,3700.0,84.3776,84.3776,84.2352,84.2827,3700.0
2013-09-16 10:45:00,106.57,106.74,106.56,106.67,3700.0,84.2669,84.4013,84.259,84.3459,3700.0
2013-09-16 10:50:00,106.65,106.79,106.65,106.68,2100.0,84.3301,84.4408,84.3301,84.3538,2100.0
2013-09-16 10:55:00,106.68,106.72,106.55,106.6,2500.0,84.3538,84.3855,84.251,84.2906,2500.0
2013-09-16 11:00:00,106.63,106.66,106.48,106.5,2400.0,84.3143,84.338,84.1957,84.2115,2400.0
2013-09-16 11:05:00,106.49,106.64,106.38,106.38,5100.0,84.2036,84.3222,84.1166,84.1166,5100.0
2013-09-16 11:10:00,106.39,106.48,106.39,106.45,3800.0,84.1245,84.1957,84.1245,84.172,3800.0
2013-09-16 11:15:00,106.47,106.5,106.35,106.43,2900.0,84.1878,84.2115,84.0929,84.1562,2900.0
2013-09-16 11:20:00,106.44,106.54,106.43,106.46,3500.0,84.1641,84.2431,84.1562,84.1799,3500.0
2013-09-16 11:25:00,106.46,106.46,106.37,106.46,1600.0,84.1799,84.1799,84.1087,84.1799,1600.0
2013-09-16 11:30:00,106.52,106.56,106.42,106.52,1500.0,84.2273,84.259,84.1483,84.2273,1500.0
2013-09-16 11:35:00,106.52,106.52,106.43,106.5,1200.0,84.2273,84.2273,84.1562,84.2115,1200.0
2013-09-16 11:40:00,106.54,106.65,106.47,106.64,4800.0,84.2431,84.3301,84.1878,84.3222,4800.0
2013-09-16 11:45:00,106.59,106.66,106.52,106.66,2800.0,84.2827,84.338,84.2273,84.338,2800.0
2013-09-16 11:50:00,106.66,106.69,106.61,106.62,7800.0,84.338,84.3617,84.2985,84.3064,7800.0
2013-09-16 11:55:00,106.61,106.75,106.61,106.73,4600.0,84.2985,84.4092,84.2985,84.3934,4600.0
2013-09-16 12:00:00,106.72,106.72,106.65,106.67,1000.0,84.3855,84.3855,84.3301,84.3459,1000.0
2013-09-16 12:05:00,106.67,106.74,106.67,106.73,3100.0,84.3459,84.4013,84.3459,84.3934,3100.0
2013-09-16 12:10:00,106.68,106.78,106.68,106.76,2100.0,84.3538,84.4329,84.3538,84.4171,2100.0
2013-09-16 12:15:00,106.81,106.88,106.73,106.73,8400.0,84.4566,84.512,84.3934,84.3934,8400.0
2013-09-16 12:20:00,106.73,106.76,106.68,106.7,3500.0,84.3934,84.4171,84.3538,84.3697,3500.0
2013-09-16 12:25:00,106.7,106.72,106.68,106.7,3300.0,84.3697,84.3855,84.3538,84.3697,3300.0
2013-09-16 12:30:00,106.69,106.7,106.57,106.59,3800.0,84.3617,84.3697,84.2669,84.2827,3800.0
2013-09-16 12:35:00,106.59,106.66,106.57,106.66,6200.0,84.2827,84.338,84.2669,84.338,6200.0
2013-09-16 12:40:00,106.66,106.71,106.62,106.71,7400.0,84.338,84.3776,84.3064,84.3776,7400.0
2013-09-16 12:45:00,106.68,106.71,106.63,106.71,7900.0,84.3538,84.3776,84.3143,84.3776,7900.0
2013-09-16 12:50:00,106.71,106.72,106.67,106.71,2100.0,84.3776,84.3855,84.3459,84.3776,2100.0
2013-09-16 12:55:00,106.71,106.73,106.64,106.73,9000.0,84.3776,84.3934,84.3222,84.3934,9000.0
2013-09-16 13:00:00,106.71,106.81,106.7,106.76,2500.0,84.3776,84.4566,84.3697,84.4171,2500.0
2013-09-16 13:05:00,106.73,106.73,106.62,106.64,2200.0,84.3934,84.3934,84.3064,84.3222,2200.0
2013-09-16 13:10:00,106.61,106.65,106.61,106.63,2600.0,84.2985,84.3301,84.2985,84.3143,2600.0
2013-09-16 13:15:00,106.59,106.62,106.57,106.62,1300.0,84.2827,84.3064,84.2669,84.3064,1300.0
2013-09-16 13:20:00,106.6,106.69,106.58,106.69,2800.0,84.2906,84.3617,84.2748,84.3617,2800.0
2013-09-16 13:25:00,106.66,106.71,106.65,106.65,2100.0,84.338,84.3776,84.3301,84.3301,2100.0
2013-09-16 13:30:00,106.67,106.67,106.61,106.62,1600.0,84.3459,84.3459,84.2985,84.3064,1600.0
2013-09-16 13:35:00,106.65,106.65,106.55,106.63,3300.0,84.3301,84.3301,84.251,84.3143,3300.0
2013-09-16 13:40:00,106.64,106.64,106.37,106.44,4100.0,84.3222,84.3222,84.1087,84.1641,4100.0
2013-09-16 13:45:00,106.45,106.57,106.45,106.54,3300.0,84.172,84.2669,84.172,84.2431,3300.0
2013-09-16 13:50:00,106.55,106.64,106.53,106.64,3100.0,84.251,84.3222,84.2352,84.3222,3100.0
2013-09-16 13:55:00,106.63,106.73,106.58,106.73,3800.0,84.3143,84.3934,84.2748,84.3934,3800.0
2013-09-16 14:00:00,106.71,106.74,106.61,106.61,4500.0,84.3776,84.4013,84.2985,84.2985,4500.0
2013-09-16 14:05:00,106.59,106.63,106.58,106.63,3000.0,84.2827,84.3143,84.2748,84.3143,3000.0
2013-09-16 14:10:00,106.6,106.6,106.53,106.54,5300.0,84.2906,84.2906,84.2352,84.2431,5300.0
2013-09-16 14:15:00,106.55,106.73,106.55,106.7,6600.0,84.251,84.3934,84.251,84.3697,6600.0
2013-09-16 14:20:00,106.69,106.7,106.6,106.62,7000.0,84.3617,84.3697,84.2906,84.3064,7000.0
2013-09-16 14:25:00,106.62,106.71,106.62,106.66,7100.0,84.3064,84.3776,84.3064,84.338,7100.0
2013-09-16 14:30:00,106.65,106.68,106.5,106.62,26600.0,84.3301,84.3538,84.2115,84.3064,26600.0
2013-09-16 14:35:00,106.6,106.69,106.5,106.53,14400.0,84.2906,84.3617,84.2115,84.2352,14400.0
2013-09-16 14:40:00,106.53,106.58,106.52,106.57,7400.0,84.2352,84.2748,84.2273,84.2669,7400.0
2013-09-16 14:45:00,106.55,106.77,106.53,106.68,15100.0,84.251,84.425,84.2352,84.3538,15100.0
2013-09-16 14:50:00,106.67,106.69,106.09,106.43,41000.0,84.3459,84.3617,83.8873,84.1562,41000.0
2013-09-16 14:55:00,106.43,106.57,106.4,106.5,7100.0,84.1562,84.2669,84.1324,84.2115,7100.0
2013-09-16 15:00:00,106.51,106.84,106.5,106.84,16600.0,84.2194,84.4804,84.2115,84.4804,16600.0
2013-09-16 15:05:00,106.86,106.98,106.82,106.95,21900.0,84.4962,84.5911,84.4645,84.5673,21900.0
2013-09-16 15:10:00,106.98,107.21,106.96,107.01,51300.0,84.5911,84.7729,84.5752,84.6148,51300.0
2013-09-16 15:15:00,107.01,107.02,106.89,106.92,3100.0,84.6148,84.6227,84.5199,84.5436,3100.0
2013-09-16 15:20:00,106.93,106.98,106.84,106.85,9500.0,84.5515,84.5911,84.4804,84.4883,9500.0
2013-09-16 15:25:00,106.85,106.91,106.78,106.8,12900.0,84.4883,84.5357,84.4329,84.4487,12900.0
2013-09-16 15:30:00,106.8,106.94,106.78,106.93,25000.0,84.4487,84.5594,84.4329,84.5515,25000.0
2013-09-16 15:35:00,106.93,106.93,106.72,106.85,12100.0,84.5515,84.5515,84.3855,84.4883,12100.0
2013-09-16 15:40:00,106.86,106.88,106.69,106.76,15400.0,84.4962,84.512,84.3617,84.4171,15400.0
2013-09-16 15:45:00,106.75,106.85,106.65,106.82,16800.0,84.4092,84.4883,84.3301,84.4645,16800.0
2013-09-16 15:50:00,106.8,106.88,106.79,106.85,28500.0,84.4487,84.512,84.4408,84.4883,28500.0
2013-09-16 15:55:00,106.8,107.03,106.79,106.97,64500.0,84.4487,84.6306,84.4408,84.5831,64500.0
2013-09-17 09:30:00,106.4,106.83,105.5,105.95,70300.0,84.1324,84.4724,83.4208,83.7766,70300.0
2013-09-17 09:35:00,106.09,106.25,105.52,105.56,58200.0,83.8873,84.0138,83.4366,83.4682,58200.0
2013-09-17 09:40:00,105.54,105.8,105.41,105.69,33300.0,83.4524,83.658,83.3496,83.571,33300.0
2013-09-17 09:45:00,105.72,105.73,105.38,105.39,14800.0,83.5947,83.6027,83.3259,83.3338,14800.0
2013-09-17 09:50:00,105.39,106.19,105.39,106.07,60300.0,83.3338,83.9664,83.3338,83.8715,60300.0
2013-09-17 09:55:00,106.08,106.34,106.07,106.22,11500.0,83.8794,84.085,83.8715,83.9901,11500.0
2013-09-17 10:00:00,106.33,106.67,106.33,106.67,4900.0,84.0771,84.3459,84.0771,84.3459,4900.0
2013-09-17 10:05:00,106.64,106.96,106.55,106.9,10800.0,84.3222,84.5752,84.251,84.5278,10800.0
2013-09-17 10:10:00,106.86,107.05,106.79,107.01,7300.0,84.4962,84.6464,84.4408,84.6148,7300.0
2013-09-17 10:15:00,107.04,107.15,106.91,107.08,8800.0,84.6385,84.7255,84.5357,84.6701,8800.0
2013-09-17 10:20:00,107.07,107.24,107.05,107.18,5900.0,84.6622,84.7966,84.6464,84.7492,5900.0
2013-09-17 10:25:00,107.17,107.24,107.14,107.24,5800.0,84.7413,84.7966,84.7176,84.7966,5800.0
2013-09-17 10:30:00,107.29,107.34,107.26,107.34,4700.0,84.8362,84.8757,84.8125,84.8757,4700.0
2013-09-17 10:35:00,107.34,107.37,107.23,107.3,10800.0,84.8757,84.8994,84.7887,84.8441,10800.0
2013-09-17 10:40:00,107.32,107.37,107.1,107.13,7400.0,84.8599,84.8994,84.6859,84.7097,7400.0
2013-09-17 10:45:00,107.15,107.23,107.09,107.15,6600.0,84.7255,84.7887,84.678,84.7255,6600.0
2013-09-17 10:50:00,107.11,107.11,106.93,106.94,1900.0,84.6938,84.6938,84.5515,84.5594,1900.0
2013-09-17 10:55:00,106.94,107.11,106.94,107.05,8400.0,84.5594,84.6938,84.5594,84.6464,8400.0
2013-09-17 11:00:00,107.04,107.17,107.02,107.02,3200.0,84.6385,84.7413,84.6227,84.6227,3200.0
2013-09-17 11:05:00,107.03,107.09,106.98,107.05,4400.0,84.6306,84.678,84.5911,84.6464,4400.0
2013-09-17 11:10:00,107.02,107.06,106.95,106.97,2000.0,84.6227,84.6543,84.5673,84.5831,2000.0
2013-09-17 11:15:00,107.0,107.15,107.0,107.11,2100.0,84.6069,84.7255,84.6069,84.6938,2100.0
2013-09-17 11:20:00,107.22,107.23,107.15,107.18,3800.0,84.7808,84.7887,84.7255,84.7492,3800.0
2013-09-17 11:25:00,107.19,107.25,107.14,107.14,3500.0,84.7571,84.8045,84.7176,84.7176,3500.0
2013-09-17 11:30:00,107.15,107.17,106.98,106.98,2100.0,84.7255,84.7413,84.5911,84.5911,2100.0
2013-09-17 11:35:00,106.92,106.99,106.92,106.96,2500.0,84.5436,84.599,84.5436,84.5752,2500.0
2013-09-17 11:40:00,106.97,107.05,106.91,106.93,6600.0,84.5831,84.6464,84.5357,84.5515,6600.0
2013-09-17 11:45:00,106.91,106.95,106.83,106.9,7500.0,84.5357,84.5673,84.4724,84.5278,7500.0
2013-09-17 11:50:00,106.95,107.0,106.95,106.98,2400.0,84.5673,84.6069,84.5673,84.5911,2400.0
2013-09-17 11:55:00,106.96,106.96,106.88,106.88,3200.0,84.5752,84.5752,84.512,84.512,3200.0
2013-09-17 12:00:00,106.88,106.96,106.88,106.96,3500.0,84.512,84.5752,84.512,84.5752,3500.0
2013-09-17 12:05:00,106.94,106.97,106.85,106.85,2700.0,84.5594,84.5831,84.4883,84.4883,2700.0
2013-09-17 12:10:00,106.8,106.86,106.75,106.75,3200.0,84.4487,84.4962,84.4092,84.4092,3200.0
2013-09-17 12:15:00,106.71,106.73,106.64,106.65,5200.0,84.3776,84.3934,84.3222,84.3301,5200.0
2013-09-17 12:20:00,106.67,106.68,106.65,106.67,4900.0,84.3459,84.3538,84.3301,84.3459,4900.0
2013-09-17 12:25:00,106.66,106.66,106.62,106.62,4400.0,84.338,84.338,84.3064,84.3064,4400.0
2013-09-17 12:30:00,106.63,106.73,106.59,106.72,2600.0,84.3143,84.3934,84.2827,84.3855,2600.0
2013-09-17 12:35:00,106.72,106.72,106.61,106.62,2400.0,84.3855,84.3855,84.2985,84.3064,2400.0
2013-09-17 12:40:00,106.67,106.67,106.62,106.63,1800.0,84.3459,84.3459,84.3064,84.3143,1800.0
2013-09-17 12:45:00,106.66,106.68,106.59,106.6,9100.0,84.338,84.3538,84.2827,84.2906,9100.0
2013-09-17 12:50:00,106.61,106.61,106.51,106.53,4400.0,84.2985,84.2985,84.2194,84.2352,4400.0
2013-09-17 12:55:00,106.55,106.69,106.53,106.68,4800.0,84.251,84.3617,84.2352,84.3538,4800.0
2013-09-17 13:00:00,106.77,106.77,106.68,106.69,9100.0,84.425,84.425,84.3538,84.3617,9100.0
2013-09-17 13:05:00,106.68,106.69,106.57,106.65,3600.0,84.3538,84.3617,84.2669,84.3301,3600.0
2013-09-17 13:10:00,106.65,106.66,106.5,106.5,8400.0,84.3301,84.338,84.2115,84.2115,8400.0
2013-09-17 13:15:00,106.49,106.54,106.49,106.49,2500.0,84.2036,84.2431,84.2036,84.2036,2500.0
2013-09-17 13:20:00,106.47,106.6,106.44,106.58,4200.0,84.1878,84.2906,84.1641,84.2748,4200.0
2013-09-17 13:25:00,106.57,106.59,106.5,106.52,2900.0,84.2669,84.2827,84.2115,84.2273,2900.0
2013-09-17 13:30:00,106.53,106.72,106.53,106.72,4800.0,84.2352,84.3855,84.2352,84.3855,4800.0
2013-09-17 13:35:00,106.68,106.71,106.66,106.66,4800.0,84.3538,84.3776,84.338,84.338,4800.0
2013-09-17 13:40:00,106.64,106.73,106.64,106.68,3200.0,84.3222,84.3934,84.3222,84.3538,3200.0
2013-09-17 13:45:00,106.67,106.7,106.53,106.55,7500.0,84.3459,84.3697,84.2352,84.251,7500.0
2013-09-17 13:50:00,106.55,106.6,106.54,106.54,5100.0,84.251,84.2906,84.2431,84.2431,5100.0
2013-09-17 13:55:00,106.55,106.62,106.54,106.54,7500.0,84.251,84.3064,84.2431,84.2431,7500.0
2013-09-17 14:00:00,106.53,106.53,106.44,106.53,5600.0,84.2352,84.2352,84.1641,84.2352,5600.0
2013-09-17 14:05:00,106.61,106.64,106.46,106.46,4700.0,84.2985,84.3222,84.1799,84.1799,4700.0
2013-09-17 14:10:00,106.49,106.65,106.48,106.64,4100.0,84.2036,84.3301,84.1957,84.3222,4100.0
2013-09-17 14:15:00,106.64,106.65,106.62,106.64,1600.0,84.3222,84.3301,84.3064,84.3222,1600.0
2013-09-17 14:20:00,106.64,106.64,106.52,106.55,4600.0,84.3222,84.3222,84.2273,84.251,4600.0
2013-09-17 14:25:00,106.56,106.56,106.45,106.45,6900.0,84.259,84.259,84.172,84.172,6900.0
2013-09-17 14:30:00,106.44,106.61,106.44,106.57,5200.0,84.1641,84.2985,84.1641,84.2669,5200.0
2013-09-17 14:35:00,106.59,106.66,106.58,106.64,2500.0,84.2827,84.338,84.2748,84.3222,2500.0
2013-09-17 14:40:00,106.65,106.68,106.58,106.58,6700.0,84.3301,84.3538,84.2748,84.2748,6700.0
2013-09-17 14:45:00,106.57,106.65,106.54,106.63,5200.0,84.2669,84.3301,84.2431,84.3143,5200.0
2013-09-17 14:50:00,106.63,106.63,106.53,106.55,5500.0,84.3143,84.3143,84.2352,84.251,5500.0
2013-09-17 14:55:00,106.55,106.58,106.43,106.47,9500.0,84.251,84.2748,84.1562,84.1878,9500.0
2013-09-17 15:00:00,106.47,106.51,106.47,106.51,5900.0,84.1878,84.2194,84.1878,84.2194,5900.0
2013-09-17 15:05:00,106.48,106.49,106.37,106.4,14000.0,84.1957,84.2036,84.1087,84.1324,14000.0
2013-09-17 15:10:00,106.4,106.41,106.21,106.36,29300.0,84.1324,84.1403,83.9822,84.1008,29300.0
2013-09-17 15:15:00,106.37,106.39,106.32,106.33,9600.0,84.1087,84.1245,84.0692,84.0771,9600.0
2013-09-17 15:20:00,106.32,106.38,106.32,106.38,6000.0,84.0692,84.1166,84.0692,84.1166,6000.0
2013-09-17 15:25:00,106.36,106.49,106.35,106.44,7800.0,84.1008,84.2036,84.0929,84.1641,7800.0
2013-09-17 15:30:00,106.42,106.42,106.31,106.32,10500.0,84.1483,84.1483,84.0613,84.0692,10500.0
2013-09-17 15:35:00,106.31,106.36,106.25,106.33,20300.0,84.0613,84.1008,84.0138,84.0771,20300.0
2013-09-17 15:40:00,106.34,106.38,106.32,106.38,16600.0,84.085,84.1166,84.0692,84.1166,16600.0
2013-09-17 15:45:00,106.36,106.45,106.31,106.43,27200.0,84.1008,84.172,84.0613,84.1562,27200.0
2013-09-17 15:50:00,106.44,106.47,106.41,106.42,36100.0,84.1641,84.1878,84.1403,84.1483,36100.0
2013-09-17 15:55:00,106.41,106.51,106.35,106.36,87800.0,84.1403,84.2194,84.0929,84.1008,87800.0
2013-09-18 09:30:00,106.04,106.41,105.87,106.11,69900.0,83.8478,84.1403,83.7134,83.9031,69900.0
2013-09-18 09:35:00,106.14,106.48,106.13,106.37,7800.0,83.9268,84.1957,83.9189,84.1087,7800.0
2013-09-18 09:40:00,106.36,106.53,106.19,106.45,11100.0,84.1008,84.2352,83.9664,84.172,11100.0
2013-09-18 09:45:00,106.47,106.67,106.44,106.49,10600.0,84.1878,84.3459,84.1641,84.2036,10600.0
2013-09-18 09:50:00,106.46,106.51,106.35,106.48,3000.0,84.1799,84.2194,84.0929,84.1957,3000.0
2013-09-18 09:55:00,106.43,106.47,106.16,106.41,6100.0,84.1562,84.1878,83.9427,84.1403,6100.0
2013-09-18 10:00:00,106.48,106.51,106.38,106.45,5900.0,84.1957,84.2194,84.1166,84.172,5900.0
2013-09-18 10:05:00,106.43,106.43,106.26,106.4,9600.0,84.1562,84.1562,84.0217,84.1324,9600.0
2013-09-18 10:10:00,106.39,106.44,106.27,106.33,7200.0,84.1245,84.1641,84.0296,84.0771,7200.0
2013-09-18 10:15:00,106.3,106.4,106.24,106.32,5500.0,84.0534,84.1324,84.0059,84.0692,5500.0
2013-09-18 10:20:00,106.34,106.34,106.31,106.31,2100.0,84.085,84.085,84.0613,84.0613,2100.0
2013-09-18 10:25:00,106.25,106.25,106.01,106.01,2800.0,84.0138,84.0138,83.8241,83.8241,2800.0
2013-09-18 10:30:00,106.03,106.13,105.98,105.98,2300.0,83.8399,83.9189,83.8003,83.8003,2300.0
2013-09-18 10:35:00,105.98,106.16,105.96,106.04,7000.0,83.8003,83.9427,83.7845,83.8478,7000.0
2013-09-18 10:40:00,106.05,106.11,105.98,105.98,2900.0,83.8557,83.9031,83.8003,83.8003,2900.0
2013-09-18 10:45:00,106.03,106.06,105.92,106.0,6100.0,83.8399,83.8636,83.7529,83.8161,6100.0
2013-09-18 10:50:00,106.0,106.06,105.97,106.0,4900.0,83.8161,83.8636,83.7924,83.8161,4900.0
2013-09-18 10:55:00,105.94,106.09,105.94,106.09,10200.0,83.7687,83.8873,83.7687,83.8873,10200.0
2013-09-18 11:00:00,106.1,106.18,106.07,106.1,7900.0,83.8952,83.9585,83.8715,83.8952,7900.0
2013-09-18 11:05:00,106.13,106.31,106.12,106.3,6600.0,83.9189,84.0613,83.911,84.0534,6600.0
2013-09-18 11:10:00,106.29,106.43,106.19,106.19,8500.0,84.0455,84.1562,83.9664,83.9664,8500.0
2013-09-18 11:15:00,106.15,106.15,105.98,105.98,2400.0,83.9348,83.9348,83.8003,83.8003,2400.0
2013-09-18 11:20:00,106.01,106.09,105.99,106.09,2000.0,83.8241,83.8873,83.8082,83.8873,2000.0
2013-09-18 11:25:00,106.1,106.23,106.1,106.16,4900.0,83.8952,83.998,83.8952,83.9427,4900.0
2013-09-18 11:30:00,106.14,106.14,105.95,105.95,3500.0,83.9268,83.9268,83.7766,83.7766,3500.0
2013-09-18 11:35:00,106.0,106.15,106.0,106.08,2200.0,83.8161,83.9348,83.8161,83.8794,2200.0
2013-09-18 11:40:00,106.01,106.04,105.94,106.03,1400.0,83.8241,83.8478,83.7687,83.8399,1400.0
2013-09-18 11:45:00,106.06,106.19,106.06,106.14,8300.0,83.8636,83.9664,83.8636,83.9268,8300.0
2013-09-18 11:50:00,106.1,106.15,106.1,106.13,3600.0,83.8952,83.9348,83.8952,83.9189,3600.0
2013-09-18 11:55:00,106.11,106.15,106.06,106.08,5300.0,83.9031,83.9348,83.8636,83.8794,5300.0
2013-09-18 12:00:00,106.11,106.22,106.06,106.11,7400.0,83.9031,83.9901,83.8636,83.9031,7400.0
2013-09-18 12:05:00,106.1,106.19,106.07,106.19,3800.0,83.8952,83.9664,83.8715,83.9664,3800.0
2013-09-18 12:10:00,106.13,106.18,105.99,105.99,7700.0,83.9189,83.9585,83.8082,83.8082,7700.0
2013-09-18 12:15:00,106.06,106.12,106.01,106.01,3700.0,83.8636,83.911,83.8241,83.8241,3700.0
2013-09-18 12:20:00,106.08,106.11,105.98,105.99,7800.0,83.8794,83.9031,83.8003,83.8082,7800.0
2013-09-18 12:25:00,105.99,106.03,105.91,105.97,5900.0,83.8082,83.8399,83.745,83.7924,5900.0
2013-09-18 12:30:00,105.98,106.03,105.98,106.0,3800.0,83.8003,83.8399,83.8003,83.8161,3800.0
2013-09-18 12:35:00,106.0,106.09,106.0,106.06,1300.0,83.8161,83.8873,83.8161,83.8636,1300.0
2013-09-18 12:40:00,106.03,106.11,106.0,106.0,4100.0,83.8399,83.9031,83.8161,83.8161,4100.0
2013-09-18 12:45:00,105.99,106.02,105.99,105.99,3200.0,83.8082,83.832,83.8082,83.8082,3200.0
2013-09-18 12:50:00,106.02,106.04,105.93,105.95,8300.0,83.832,83.8478,83.7608,83.7766,8300.0
2013-09-18 12:55:00,105.95,105.98,105.93,105.95,4100.0,83.7766,83.8003,83.7608,83.7766,4100.0
2013-09-18 13:00:00,105.96,106.01,105.92,106.01,3000.0,83.7845,83.8241,83.7529,83.8241,3000.0
2013-09-18 13:05:00,106.01,106.03,105.99,106.0,4900.0,83.8241,83.8399,83.8082,83.8161,4900.0
2013-09-18 13:10:00,106.02,106.04,106.0,106.02,3100.0,83.832,83.8478,83.8161,83.832,3100.0
2013-09-18 13:15:00,106.02,106.1,106.0,106.06,8000.0,83.832,83.8952,83.8161,83.8636,8000.0
2013-09-18 13:20:00,106.1,106.15,106.09,106.15,5800.0,83.8952,83.9348,83.8873,83.9348,5800.0
2013-09-18 13:25:00,106.14,106.25,106.14,106.18,6100.0,83.9268,84.0138,83.9268,83.9585,6100.0
2013-09-18 13:30:00,106.16,106.25,106.12,106.23,2900.0,83.9427,84.0138,83.911,83.998,2900.0
2013-09-18 13:35:00,106.27,106.3,106.25,106.29,2400.0,84.0296,84.0534,84.0138,84.0455,2400.0
2013-09-18 13:40:00,106.28,106.36,106.28,106.3,6600.0,84.0375,84.1008,84.0375,84.0534,6600.0
2013-09-18 13:45:00,106.23,106.32,106.23,106.3,4300.0,83.998,84.0692,83.998,84.0534,4300.0
2013-09-18 13:50:00,106.3,106.31,106.26,106.26,2500.0,84.0534,84.0613,84.0217,84.0217,2500.0
2013-09-18 13:55:00,106.3,106.33,106.14,106.17,4300.0,84.0534,84.0771,83.9268,83.9506,4300.0
2013-09-18 14:00:00,106.21,107.19,106.2,107.06,31900.0,83.9822,84.7571,83.9743,84.6543,31900.0
2013-09-18 14:05:00,107.03,107.23,106.85,106.99,20500.0,84.6306,84.7887,84.4883,84.599,20500.0
2013-09-18 14:10:00,107.2,107.59,107.2,107.45,8400.0,84.765,85.0734,84.765,84.9627,8400.0
2013-09-18 14:15:00,107.52,107.67,107.52,107.56,7800.0,85.018,85.1366,85.018,85.0497,7800.0
2013-09-18 14:20:00,107.65,107.94,107.65,107.94,10600.0,85.1208,85.3501,85.1208,85.3501,10600.0
2013-09-18 14:25:00,107.92,107.94,107.71,107.72,18300.0,85.3343,85.3501,85.1683,85.1762,18300.0
2013-09-18 14:30:00,107.69,107.81,107.67,107.8,7100.0,85.1525,85.2473,85.1366,85.2394,7100.0
2013-09-18 14:35:00,107.86,107.9,107.78,107.87,5200.0,85.2869,85.3185,85.2236,85.2948,5200.0
2013-09-18 14:40:00,107.83,107.99,107.81,107.88,8400.0,85.2632,85.3897,85.2473,85.3027,8400.0
2013-09-18 14:45:00,107.83,108.12,107.83,108.12,10000.0,85.2632,85.4925,85.2632,85.4925,10000.0
2013-09-18 14:50:00,108.14,108.21,108.07,108.18,5400.0,85.5083,85.5636,85.4529,85.5399,5400.0
2013-09-18 14:55:00,108.15,108.45,108.13,108.45,6200.0,85.5162,85.7534,85.5004,85.7534,6200.0
2013-09-18 15:00:00,108.47,108.62,108.36,108.55,13500.0,85.7692,85.8878,85.6822,85.8325,13500.0
2013-09-18 15:05:00,108.54,108.6,108.45,108.6,6000.0,85.8246,85.872,85.7534,85.872,6000.0
2013-09-18 15:10:00,108.57,108.61,108.47,108.47,6300.0,85.8483,85.8799,85.7692,85.7692,6300.0
2013-09-18 15:15:00,108.51,108.55,108.48,108.5,10800.0,85.8009,85.8325,85.7771,85.7929,10800.0
2013-09-18 15:20:00,108.51,108.57,108.44,108.57,15900.0,85.8009,85.8483,85.7455,85.8483,15900.0
2013-09-18 15:25:00,108.54,108.6,108.4,108.5,10900.0,85.8246,85.872,85.7139,85.7929,10900.0
2013-09-18 15:30:00,108.53,108.61,108.45,108.55,9400.0,85.8167,85.8799,85.7534,85.8325,9400.0
2013-09-18 15:35:00,108.55,108.6,108.47,108.6,9800.0,85.8325,85.872,85.7692,85.872,9800.0
2013-09-18 15:40:00,108.59,108.62,108.44,108.58,16800.0,85.8641,85.8878,85.7455,85.8562,16800.0
2013-09-18 15:45:00,108.49,108.56,108.46,108.56,12200.0,85.785,85.8404,85.7613,85.8404,12200.0
2013-09-18 15:50:00,108.55,108.59,108.42,108.42,22500.0,85.8325,85.8641,85.7297,85.7297,22500.0
2013-09-18 15:55:00,108.39,108.51,108.39,108.47,30800.0,85.706,85.8009,85.706,85.7692,30800.0
2013-09-19 09:30:00,109.1,109.42,108.81,109.19,17000.0,86.2674,86.5204,86.0381,86.3385,17000.0
2013-09-19 09:35:00,109.4,109.66,109.3,109.34,10300.0,86.5046,86.7102,86.4255,86.4571,10300.0
2013-09-19 09:40:00,109.35,109.39,108.83,108.93,8800.0,86.4651,86.4967,86.0539,86.133,8800.0
2013-09-19 09:45:00,108.88,109.07,108.82,109.06,9400.0,86.0934,86.2437,86.046,86.2357,9400.0
2013-09-19 09:50:00,109.03,109.07,108.91,109.01,5800.0,86.212,86.2437,86.1171,86.1962,5800.0
2013-09-19 09:55:00,108.98,109.39,108.98,109.32,9200.0,86.1725,86.4967,86.1725,86.4413,9200.0
2013-09-19 10:00:00,109.36,109.72,109.32,109.57,7400.0,86.473,86.7576,86.4413,86.639,7400.0
2013-09-19 10:05:00,109.63,109.68,109.08,109.29,17100.0,86.6865,86.726,86.2516,86.4176,17100.0
2013-09-19 10:10:00,109.26,109.32,109.16,109.29,7300.0,86.3939,86.4413,86.3148,86.4176,7300.0
2013-09-19 10:15:00,109.36,109.45,109.24,109.25,9200.0,86.473,86.5441,86.3781,86.386,9200.0
2013-09-19 10:20:00,109.3,109.42,109.17,109.33,17300.0,86.4255,86.5204,86.3227,86.4492,17300.0
2013-09-19 10:25:00,109.34,109.36,109.25,109.25,7100.0,86.4571,86.473,86.386,86.386,7100.0
2013-09-19 10:30:00,109.2,109.32,109.14,109.2,5300.0,86.3464,86.4413,86.299,86.3464,5300.0
2013-09-19 10:35:00,109.18,109.23,109.04,109.06,12200.0,86.3306,86.3702,86.2199,86.2357,12200.0
2013-09-19 10:40:00,109.05,109.15,109.01,109.12,9800.0,86.2278,86.3069,86.1962,86.2832,9800.0
2013-09-19 10:45:00,109.09,109.09,108.84,108.94,9400.0,86.2595,86.2595,86.0618,86.1409,9400.0
2013-09-19 10:50:00,108.92,109.1,108.92,109.03,3600.0,86.125,86.2674,86.125,86.212,3600.0
2013-09-19 10:55:00,109.02,109.08,108.86,108.86,5600.0,86.2041,86.2516,86.0776,86.0776,5600.0
2013-09-19 11:00:00,108.87,108.99,108.87,108.95,1900.0,86.0855,86.1804,86.0855,86.1488,1900.0
2013-09-19 11:05:00,108.97,109.01,108.94,108.94,2700.0,86.1646,86.1962,86.1409,86.1409,2700.0
2013-09-19 11:10:00,108.94,109.0,108.9,108.91,8700.0,86.1409,86.1883,86.1092,86.1171,8700.0
2013-09-19 11:15:00,108.9,109.08,108.9,109.08,4900.0,86.1092,86.2516,86.1092,86.2516,4900.0
2013-09-19 11:20:00,109.08,109.09,108.91,108.91,2800.0,86.2516,86.2595,86.1171,86.1171,2800.0
2013-09-19 11:25:00,108.91,108.91,108.81,108.82,700.0,86.1171,86.1171,86.0381,86.046,700.0
2013-09-19 11:30:00,108.82,108.84,108.59,108.68,2600.0,86.046,86.0618,85.8641,85.9353,2600.0
2013-09-19 11:35:00,108.76,108.84,108.69,108.76,5500.0,85.9985,86.0618,85.9432,85.9985,5500.0
2013-09-19 11:40:00,108.77,108.86,108.69,108.69,7900.0,86.0064,86.0776,85.9432,85.9432,7900.0
2013-09-19 11:45:00,108.69,108.88,108.69,108.86,1500.0,85.9432,86.0934,85.9432,86.0776,1500.0
2013-09-19 11:50:00,108.84,108.85,108.7,108.7,3900.0,86.0618,86.0697,85.9511,85.9511,3900.0
2013-09-19 11:55:00,108.72,108.78,108.69,108.77,2100.0,85.9669,86.0143,85.9432,86.0064,2100.0
2013-09-19 12:00:00,108.77,108.79,108.7,108.7,5300.0,86.0064,86.0223,85.9511,85.9511,5300.0
2013-09-19 12:05:00,108.69,108.74,108.65,108.7,4600.0,85.9432,85.9827,85.9116,85.9511,4600.0
2013-09-19 12:10:00,108.71,108.73,108.65,108.68,7700.0,85.959,85.9748,85.9116,85.9353,7700.0
2013-09-19 12:15:00,108.68,108.68,108.6,108.63,5400.0,85.9353,85.9353,85.872,85.8957,5400.0
2013-09-19 12:20:00,108.6,108.67,108.59,108.63,4500.0,85.872,85.9274,85.8641,85.8957,4500.0
2013-09-19 12:25:00,108.67,108.67,108.55,108.57,4000.0,85.9274,85.9274,85.8325,85.8483,4000.0
2013-09-19 12:30:00,108.57,108.57,108.48,108.56,4000.0,85.8483,85.8483,85.7771,85.8404,4000.0
2013-09-19 12:35:00,108.57,108.65,108.56,108.65,4700.0,85.8483,85.9116,85.8404,85.9116,4700.0
2013-09-19 12:40:00,108.66,108.81,108.66,108.8,2700.0,85.9195,86.0381,85.9195,86.0302,2700.0
2013-09-19 12:45:00,108.84,108.86,108.72,108.76,5500.0,86.0618,86.0776,85.9669,85.9985,5500.0
2013-09-19 12:50:00,108.76,108.77,108.66,108.71,7900.0,85.9985,86.0064,85.9195,85.959,7900.0
2013-09-19 12:55:00,108.68,108.71,108.61,108.63,4800.0,85.9353,85.959,85.8799,85.8957,4800.0
2013-09-19 13:00:00,108.65,108.69,108.6,108.61,4000.0,85.9116,85.9432,85.872,85.8799,4000.0
2013-09-19 13:05:00,108.57,108.61,108.4,108.43,5000.0,85.8483,85.8799,85.7139,85.7376,5000.0
2013-09-19 13:10:00,108.44,108.56,108.44,108.56,900.0,85.7455,85.8404,85.7455,85.8404,900.0
2013-09-19 13:15:00,108.58,108.63,108.53,108.62,4200.0,85.8562,85.8957,85.8167,85.8878,4200.0
2013-09-19 13:20:00,108.58,108.61,108.55,108.58,2400.0,85.8562,85.8799,85.8325,85.8562,2400.0
2013-09-19 13:25:00,108.6,108.64,108.58,108.61,5200.0,85.872,85.9036,85.8562,85.8799,5200.0
2013-09-19 13:30:00,108.58,108.58,108.51,108.54,2800.0,85.8562,85.8562,85.8009,85.8246,2800.0
2013-09-19 13:35:00,108.5,108.63,108.49,108.63,1900.0,85.7929,85.8957,85.785,85.8957,1900.0
2013-09-19 13:40:00,108.61,108.67,108.61,108.62,4200.0,85.8799,85.9274,85.8799,85.8878,4200.0
2013-09-19 13:45:00,108.61,108.63,108.52,108.61,2900.0,85.8799,85.8957,85.8088,85.8799,2900.0
2013-09-19 13:50:00,108.61,108.65,108.46,108.53,4100.0,85.8799,85.9116,85.7613,85.8167,4100.0
2013-09-19 13:55:00,108.54,108.59,108.5,108.57,3500.0,85.8246,85.8641,85.7929,85.8483,3500.0
2013-09-19 14:00:00,108.59,108.73,108.59,108.69,9000.0,85.8641,85.9748,85.8641,85.9432,9000.0
2013-09-19 14:05:00,108.71,108.89,108.71,108.86,8900.0,85.959,86.1013,85.959,86.0776,8900.0
2013-09-19 14:10:00,108.87,108.97,108.84,108.97,6600.0,86.0855,86.1646,86.0618,86.1646,6600.0
2013-09-19 14:15:00,108.98,109.08,108.97,109.03,4400.0,86.1725,86.2516,86.1646,86.212,4400.0
2013-09-19 14:20:00,109.09,109.09,109.0,109.03,6000.0,86.2595,86.2595,86.1883,86.212,6000.0
2013-09-19 14:25:00,109.03,109.08,108.98,109.0,5100.0,86.212,86.2516,86.1725,86.1883,5100.0
2013-09-19 14:30:00,109.01,109.06,108.95,108.96,3500.0,86.1962,86.2357,86.1488,86.1567,3500.0
2013-09-19 14:35:00,108.95,108.98,108.86,108.9,4900.0,86.1488,86.1725,86.0776,86.1092,4900.0
2013-09-19 14:40:00,108.9,109.04,108.9,109.04,3500.0,86.1092,86.2199,86.1092,86.2199,3500.0
2013-09-19 14:45:00,109.06,109.12,109.05,109.1,6700.0,86.2357,86.2832,86.2278,86.2674,6700.0
2013-09-19 14:50:00,109.09,109.09,109.06,109.08,3300.0,86.2595,86.2595,86.2357,86.2516,3300.0
2013-09-19 14:55:00,109.09,109.13,109.07,109.11,7300.0,86.2595,86.2911,86.2437,86.2753,7300.0
2013-09-19 15:00:00,109.09,109.17,109.08,109.14,6200.0,86.2595,86.3227,86.2516,86.299,6200.0
2013-09-19 15:05:00,109.13,109.25,109.12,109.15,11500.0,86.2911,86.386,86.2832,86.3069,11500.0
2013-09-19 15:10:00,109.14,109.18,109.06,109.18,5000.0,86.299,86.3306,86.2357,86.3306,5000.0
2013-09-19 15:15:00,109.2,109.34,109.2,109.29,12600.0,86.3464,86.4571,86.3464,86.4176,12600.0
2013-09-19 15:20:00,109.29,109.29,109.24,109.26,9100.0,86.4176,86.4176,86.3781,86.3939,9100.0
2013-09-19 15:25:00,109.25,109.25,109.16,109.19,8500.0,86.386,86.386,86.3148,86.3385,8500.0
2013-09-19 15:30:00,109.19,109.26,109.19,109.21,12000.0,86.3385,86.3939,86.3385,86.3544,12000.0
2013-09-19 15:35:00,109.2,109.28,109.18,109.28,12600.0,86.3464,86.4097,86.3306,86.4097,12600.0
2013-09-19 15:40:00,109.28,109.3,109.24,109.3,13600.0,86.4097,86.4255,86.3781,86.4255,13600.0
2013-09-19 15:45:00,109.3,109.3,109.05,109.07,18000.0,86.4255,86.4255,86.2278,86.2437,18000.0
2013-09-19 15:50:00,109.06,109.07,108.95,108.95,27000.0,86.2357,86.2437,86.1488,86.1488,27000.0
2013-09-19 15:55:00,108.98,109.2,108.98,109.14,60800.0,86.1725,86.3464,86.1725,86.299,60800.0
2013-09-20 09:30:00,108.63,108.94,108.47,108.84,189800.0,85.8957,86.1409,85.7692,86.0618,189800.0
2013-09-20 09:35:00,108.83,109.42,108.76,109.36,14100.0,86.0539,86.5204,85.9985,86.473,14100.0
2013-09-20 09:40:00,109.33,109.33,108.69,108.77,19800.0,86.4492,86.4492,85.9432,86.0064,19800.0
2013-09-20 09:45:00,108.71,108.76,108.52,108.69,5900.0,85.959,85.9985,85.8088,85.9432,5900.0
2013-09-20 09:50:00,108.65,108.82,108.52,108.78,5100.0,85.9116,86.046,85.8088,86.0143,5100.0
2013-09-20 09:55:00,108.75,108.75,108.38,108.6,3800.0,85.9906,85.9906,85.6981,85.872,3800.0
2013-09-20 10:00:00,108.65,108.65,108.48,108.5,7200.0,85.9116,85.9116,85.7771,85.7929,7200.0
2013-09-20 10:05:00,108.49,108.49,108.26,108.35,5800.0,85.785,85.785,85.6032,85.6743,5800.0
2013-09-20 10:10:00,108.39,108.42,108.01,108.09,12000.0,85.706,85.7297,85.4055,85.4687,12000.0
2013-09-20 10:15:00,108.09,108.17,108.01,108.14,24800.0,85.4687,85.532,85.4055,85.5083,24800.0
2013-09-20 10:20:00,108.15,108.2,108.07,108.16,11600.0,85.5162,85.5557,85.4529,85.5241,11600.0
2013-09-20 10:25:00,108.15,108.19,108.02,108.11,8900.0,85.5162,85.5478,85.4134,85.4846,8900.0
2013-09-20 10:30:00,108.13,108.15,108.08,108.12,3400.0,85.5004,85.5162,85.4608,85.4925,3400.0
2013-09-20 10:35:00,108.17,108.34,108.15,108.34,4700.0,85.532,85.6664,85.5162,85.6664,4700.0
2013-09-20 10:40:00,108.37,108.47,108.34,108.42,6400.0,85.6902,85.7692,85.6664,85.7297,6400.0
2013-09-20 10:45:00,108.46,108.74,108.46,108.72,5100.0,85.7613,85.9827,85.7613,85.9669,5100.0
2013-09-20 10:50:00,108.71,109.0,108.66,108.92,13400.0,85.959,86.1883,85.9195,86.125,13400.0
2013-09-20 10:55:00,108.92,108.92,108.72,108.88,4100.0,86.125,86.125,85.9669,86.0934,4100.0
2013-09-20 11:00:00,108.89,108.96,108.81,108.81,3900.0,86.1013,86.1567,86.0381,86.0381,3900.0
2013-09-20 11:05:00,108.8,108.92,108.78,108.83,3500.0,86.0302,86.125,86.0143,86.0539,3500.0
2013-09-20 11:10:00,108.84,108.84,108.69,108.69,2200.0,86.0618,86.0618,85.9432,85.9432,2200.0
2013-09-20 11:15:00,108.69,108.75,108.69,108.74,3700.0,85.9432,85.9906,85.9432,85.9827,3700.0
2013-09-20 11:20:00,108.74,108.74,108.58,108.58,3600.0,85.9827,85.9827,85.8562,85.8562,3600.0
2013-09-20 11:25:00,108.53,108.55,108.47,108.52,4500.0,85.8167,85.8325,85.7692,85.8088,4500.0
2013-09-20 11:30:00,108.59,108.63,108.53,108.54,6200.0,85.8641,85.8957,85.8167,85.8246,6200.0
2013-09-20 11:35:00,108.52,108.58,108.5,108.55,4700.0,85.8088,85.8562,85.7929,85.8325,4700.0
2013-09-20 11:40:00,108.55,108.6,108.42,108.42,4000.0,85.8325,85.872,85.7297,85.7297,4000.0
2013-09-20 11:45:00,108.44,108.45,108.36,108.36,5400.0,85.7455,85.7534,85.6822,85.6822,5400.0
2013-09-20 11:50:00,108.35,108.35,108.26,108.32,4700.0,85.6743,85.6743,85.6032,85.6506,4700.0
2013-09-20 11:55:00,108.31,108.31,108.01,108.01,5000.0,85.6427,85.6427,85.4055,85.4055,5000.0
2013-09-20 12:00:00,108.03,108.03,107.92,108.03,8400.0,85.4213,85.4213,85.3343,85.4213,8400.0
2013-09-20 12:05:00,108.03,108.12,108.03,108.08,8300.0,85.4213,85.4925,85.4213,85.4608,8300.0
2013-09-20 12:10:00,108.08,108.12,108.02,108.02,5900.0,85.4608,85.4925,85.4134,85.4134,5900.0
2013-09-20 12:15:00,108.03,108.03,107.9,107.93,1900.0,85.4213,85.4213,85.3185,85.3422,1900.0
2013-09-20 12:20:00,107.99,107.99,107.88,107.89,4700.0,85.3897,85.3897,85.3027,85.3106,4700.0
2013-09-20 12:25:00,107.93,107.95,107.92,107.94,1400.0,85.3422,85.358,85.3343,85.3501,1400.0
2013-09-20 12:30:00,107.92,107.95,107.92,107.95,1100.0,85.3343,85.358,85.3343,85.358,1100.0
2013-09-20 12:35:00,107.94,107.94,107.85,107.93,8700.0,85.3501,85.3501,85.279,85.3422,8700.0
2013-09-20 12:40:00,107.95,107.95,107.85,107.94,3800.0,85.358,85.358,85.279,85.3501,3800.0
2013-09-20 12:45:00,107.97,108.0,107.91,107.94,4500.0,85.3739,85.3976,85.3264,85.3501,4500.0
2013-09-20 12:50:00,107.94,108.0,107.88,107.97,3700.0,85.3501,85.3976,85.3027,85.3739,3700.0
2013-09-20 12:55:00,107.94,108.0,107.9,107.9,3000.0,85.3501,85.3976,85.3185,85.3185,3000.0
2013-09-20 13:00:00,107.93,107.94,107.89,107.89,2000.0,85.3422,85.3501,85.3106,85.3106,2000.0
2013-09-20 13:05:00,107.87,107.87,107.84,107.84,2600.0,85.2948,85.2948,85.2711,85.2711,2600.0
2013-09-20 13:10:00,107.85,107.86,107.77,107.83,8000.0,85.279,85.2869,85.2157,85.2632,8000.0
2013-09-20 13:15:00,107.86,107.86,107.76,107.81,3600.0,85.2869,85.2869,85.2078,85.2473,3600.0
2013-09-20 13:20:00,107.82,107.9,107.82,107.83,3800.0,85.2553,85.3185,85.2553,85.2632,3800.0
2013-09-20 13:25:00,107.82,107.88,107.77,107.78,3700.0,85.2553,85.3027,85.2157,85.2236,3700.0
2013-09-20 13:30:00,107.78,107.87,107.78,107.82,3200.0,85.2236,85.2948,85.2236,85.2553,3200.0
2013-09-20 13:35:00,107.8,107.8,107.67,107.68,4100.0,85.2394,85.2394,85.1366,85.1446,4100.0
2013-09-20 13:40:00,107.67,107.67,107.49,107.53,5000.0,85.1366,85.1366,84.9943,85.0259,5000.0
2013-09-20 13:45:00,107.54,107.61,107.54,107.61,3500.0,85.0339,85.0892,85.0339,85.0892,3500.0
2013-09-20 13:50:00,107.6,107.61,107.54,107.55,3900.0,85.0813,85.0892,85.0339,85.0418,3900.0
2013-09-20 13:55:00,107.55,107.58,107.46,107.49,2700.0,85.0418,85.0655,84.9706,84.9943,2700.0
2013-09-20 14:00:00,107.47,107.51,107.47,107.5,1400.0,84.9785,85.0101,84.9785,85.0022,1400.0
2013-09-20 14:05:00,107.5,107.54,107.5,107.54,2800.0,85.0022,85.0339,85.0022,85.0339,2800.0
2013-09-20 14:10:00,107.55,107.55,107.5,107.52,3100.0,85.0418,85.0418,85.0022,85.018,3100.0
2013-09-20 14:15:00,107.5,107.57,107.5,107.55,5600.0,85.0022,85.0576,85.0022,85.0418,5600.0
2013-09-20 14:20:00,107.55,107.66,107.5,107.63,6800.0,85.0418,85.1287,85.0022,85.105,6800.0
2013-09-20 14:25:00,107.64,107.68,107.62,107.64,2800.0,85.1129,85.1446,85.0971,85.1129,2800.0
2013-09-20 14:30:00,107.66,107.7,107.58,107.58,3000.0,85.1287,85.1604,85.0655,85.0655,3000.0
2013-09-20 14:35:00,107.58,107.58,107.43,107.43,4500.0,85.0655,85.0655,84.9469,84.9469,4500.0
2013-09-20 14:40:00,107.44,107.53,107.41,107.47,8700.0,84.9548,85.0259,84.9311,84.9785,8700.0
2013-09-20 14:45:00,107.44,107.59,107.41,107.59,2900.0,84.9548,85.0734,84.9311,85.0734,2900.0
2013-09-20 14:50:00,107.59,107.63,107.55,107.59,3700.0,85.0734,85.105,85.0418,85.0734,3700.0
2013-09-20 14:55:00,107.6,107.67,107.53,107.63,4800.0,85.0813,85.1366,85.0259,85.105,4800.0
2013-09-20 15:00:00,107.72,107.74,107.67,107.68,3000.0,85.1762,85.192,85.1366,85.1446,3000.0
2013-09-20 15:05:00,107.7,107.71,107.58,107.61,7900.0,85.1604,85.1683,85.0655,85.0892,7900.0
2013-09-20 15:10:00,107.59,107.6,107.51,107.52,4300.0,85.0734,85.0813,85.0101,85.018,4300.0
2013-09-20 15:15:00,107.53,107.62,107.53,107.6,4300.0,85.0259,85.0971,85.0259,85.0813,4300.0
2013-09-20 15:20:00,107.61,107.65,107.52,107.54,6500.0,85.0892,85.1208,85.018,85.0339,6500.0
2013-09-20 15:25:00,107.53,107.57,107.4,107.4,4900.0,85.0259,85.0576,84.9232,84.9232,4900.0
2013-09-20 15:30:00,107.39,107.39,107.23,107.23,9500.0,84.9152,84.9152,84.7887,84.7887,9500.0
2013-09-20 15:35:00,107.23,107.47,107.21,107.46,13200.0,84.7887,84.9785,84.7729,84.9706,13200.0
2013-09-20 15:40:00,107.45,107.54,107.44,107.48,15300.0,84.9627,85.0339,84.9548,84.9864,15300.0
2013-09-20 15:45:00,107.48,107.49,107.32,107.49,13800.0,84.9864,84.9943,84.8599,84.9943,13800.0
2013-09-20 15:50:00,107.5,107.51,107.38,107.39,28400.0,85.0022,85.0101,84.9073,84.9152,28400.0
2013-09-20 15:55:00,107.4,107.46,107.28,107.34,47400.0,84.9232,84.9706,84.8283,84.8757,47400.0
2013-09-23 09:30:00,107.2,107.55,106.95,107.51,15400.0,84.765,85.0418,84.5673,85.0101,15400.0
2013-09-23 09:35:00,107.51,107.51,106.64,107.33,7400.0,85.0101,85.0101,84.3222,84.8678,7400.0
2013-09-23 09:40:00,107.44,107.44,106.91,107.08,4900.0,84.9548,84.9548,84.5357,84.6701,4900.0
2013-09-23 09:45:00,107.23,107.23,107.06,107.18,3800.0,84.7887,84.7887,84.6543,84.7492,3800.0
2013-09-23 09:50:00,107.21,107.27,107.06,107.06,5200.0,84.7729,84.8204,84.6543,84.6543,5200.0
2013-09-23 09:55:00,107.11,107.26,107.09,107.21,13300.0,84.6938,84.8125,84.678,84.7729,13300.0
2013-09-23 10:00:00,107.25,107.77,107.25,107.69,4600.0,84.8045,85.2157,84.8045,85.1525,4600.0
2013-09-23 10:05:00,107.73,107.73,107.26,107.26,5800.0,85.1841,85.1841,84.8125,84.8125,5800.0
2013-09-23 10:10:00,107.26,107.37,107.24,107.37,7500.0,84.8125,84.8994,84.7966,84.8994,7500.0
2013-09-23 10:15:00,107.34,107.69,107.34,107.64,8600.0,84.8757,85.1525,84.8757,85.1129,8600.0
2013-09-23 10:20:00,107.61,107.62,107.3,107.33,5300.0,85.0892,85.0971,84.8441,84.8678,5300.0
2013-09-23 10:25:00,107.33,107.39,107.24,107.24,4400.0,84.8678,84.9152,84.7966,84.7966,4400.0
2013-09-23 10:30:00,107.21,107.33,107.17,107.28,5700.0,84.7729,84.8678,84.7413,84.8283,5700.0
2013-09-23 10:35:00,107.31,107.38,107.22,107.25,3600.0,84.852,84.9073,84.7808,84.8045,3600.0
2013-09-23 10:40:00,107.28,107.31,107.13,107.18,4500.0,84.8283,84.852,84.7097,84.7492,4500.0
2013-09-23 10:45:00,107.15,107.29,107.09,107.09,3000.0,84.7255,84.8362,84.678,84.678,3000.0
2013-09-23 10:50:00,107.16,107.16,106.9,106.9,3700.0,84.7334,84.7334,84.5278,84.5278,3700.0
2013-09-23 10:55:00,106.9,106.9,106.67,106.67,2700.0,84.5278,84.5278,84.3459,84.3459,2700.0
2013-09-23 11:00:00,106.7,106.84,106.65,106.68,4700.0,84.3697,84.4804,84.3301,84.3538,4700.0
2013-09-23 11:05:00,106.66,106.71,106.52,106.52,3100.0,84.338,84.3776,84.2273,84.2273,3100.0
2013-09-23 11:10:00,106.54,106.55,106.46,106.52,3700.0,84.2431,84.251,84.1799,84.2273,3700.0
2013-09-23 11:15:00,106.51,106.59,106.47,106.56,4100.0,84.2194,84.2827,84.1878,84.259,4100.0
2013-09-23 11:20:00,106.57,106.6,106.5,106.52,5200.0,84.2669,84.2906,84.2115,84.2273,5200.0
2013-09-23 11:25:00,106.52,106.67,106.5,106.65,3400.0,84.2273,84.3459,84.2115,84.3301,3400.0
2013-09-23 11:30:00,106.68,106.78,106.68,106.73,1800.0,84.3538,84.4329,84.3538,84.3934,1800.0
2013-09-23 11:35:00,106.75,106.95,106.65,106.94,18500.0,84.4092,84.5673,84.3301,84.5594,18500.0
2013-09-23 11:40:00,106.98,107.0,106.82,106.82,4300.0,84.5911,84.6069,84.4645,84.4645,4300.0
2013-09-23 11:45:00,106.78,106.78,106.68,106.77,1800.0,84.4329,84.4329,84.3538,84.425,1800.0
2013-09-23 11:50:00,106.85,106.88,106.78,106.86,3400.0,84.4883,84.512,84.4329,84.4962,3400.0
2013-09-23 11:55:00,106.83,106.83,106.76,106.81,2200.0,84.4724,84.4724,84.4171,84.4566,2200.0
2013-09-23 12:00:00,106.81,106.93,106.81,106.92,4400.0,84.4566,84.5515,84.4566,84.5436,4400.0
2013-09-23 12:05:00,106.92,107.09,106.92,107.09,3100.0,84.5436,84.678,84.5436,84.678,3100.0
2013-09-23 12:10:00,107.12,107.18,107.02,107.08,3500.0,84.7018,84.7492,84.6227,84.6701,3500.0
2013-09-23 12:15:00,107.17,107.18,107.16,107.16,1300.0,84.7413,84.7492,84.7334,84.7334,1300.0
2013-09-23 12:20:00,107.19,107.25,107.16,107.25,2500.0,84.7571,84.8045,84.7334,84.8045,2500.0
2013-09-23 12:25:00,107.28,107.3,107.25,107.29,1900.0,84.8283,84.8441,84.8045,84.8362,1900.0
2013-09-23 12:30:00,107.28,107.35,107.28,107.33,1900.0,84.8283,84.8836,84.8283,84.8678,1900.0
2013-09-23 12:35:00,107.35,107.42,107.35,107.4,1600.0,84.8836,84.939,84.8836,84.9232,1600.0
2013-09-23 12:40:00,107.41,107.44,107.35,107.37,3700.0,84.9311,84.9548,84.8836,84.8994,3700.0
2013-09-23 12:45:00,107.34,107.34,107.32,107.33,1700.0,84.8757,84.8757,84.8599,84.8678,1700.0
2013-09-23 12:50:00,107.33,107.37,107.25,107.33,10800.0,84.8678,84.8994,84.8045,84.8678,10800.0
2013-09-23 12:55:00,107.33,107.33,107.27,107.27,3100.0,84.8678,84.8678,84.8204,84.8204,3100.0
2013-09-23 13:00:00,107.29,107.29,107.24,107.27,1300.0,84.8362,84.8362,84.7966,84.8204,1300.0
2013-09-23 13:05:00,107.25,107.33,107.21,107.23,3800.0,84.8045,84.8678,84.7729,84.7887,3800.0
2013-09-23 13:10:00,107.25,107.29,107.01,107.04,2700.0,84.8045,84.8362,84.6148,84.6385,2700.0
2013-09-23 13:15:00,107.04,107.09,107.0,107.05,5900.0,84.6385,84.678,84.6069,84.6464,5900.0
2013-09-23 13:20:00,107.04,107.13,107.04,107.11,3800.0,84.6385,84.7097,84.6385,84.6938,3800.0
2013-09-23 13:25:00,107.11,107.24,107.11,107.24,1400.0,84.6938,84.7966,84.6938,84.7966,1400.0
2013-09-23 13:30:00,107.34,107.34,107.27,107.28,1200.0,84.8757,84.8757,84.8204,84.8283,1200.0
2013-09-23 13:35:00,107.29,107.32,107.28,107.3,3100.0,84.8362,84.8599,84.8283,84.8441,3100.0
2013-09-23 13:40:00,107.3,107.32,107.19,107.24,3800.0,84.8441,84.8599,84.7571,84.7966,3800.0
2013-09-23 13:45:00,107.23,107.32,107.22,107.3,1400.0,84.7887,84.8599,84.7808,84.8441,1400.0
2013-09-23 13:50:00,107.31,107.46,107.31,107.41,5300.0,84.852,84.9706,84.852,84.9311,5300.0
2013-09-23 13:55:00,107.39,107.48,107.39,107.45,4500.0,84.9152,84.9864,84.9152,84.9627,4500.0
2013-09-23 14:00:00,107.47,107.59,107.43,107.44,5200.0,84.9785,85.0734,84.9469,84.9548,5200.0
2013-09-23 14:05:00,107.43,107.44,107.42,107.42,1100.0,84.9469,84.9548,84.939,84.939,1100.0
2013-09-23 14:10:00,107.42,107.46,107.41,107.41,5700.0,84.939,84.9706,84.9311,84.9311,5700.0
2013-09-23 14:15:00,107.43,107.44,107.41,107.42,1800.0,84.9469,84.9548,84.9311,84.939,1800.0
2013-09-23 14:20:00,107.41,107.41,107.22,107.22,5500.0,84.9311,84.9311,84.7808,84.7808,5500.0
2013-09-23 14:25:00,107.2,107.2,107.07,107.07,4200.0,84.765,84.765,84.6622,84.6622,4200.0
2013-09-23 14:30:00,107.06,107.14,107.02,107.07,7900.0,84.6543,84.7176,84.6227,84.6622,7900.0
2013-09-23 14:35:00,107.06,107.18,107.06,107.17,7400.0,84.6543,84.7492,84.6543,84.7413,7400.0
2013-09-23 14:40:00,107.09,107.1,107.02,107.04,3600.0,84.678,84.6859,84.6227,84.6385,3600.0
2013-09-23 14:45:00,107.04,107.04,106.97,106.97,4900.0,84.6385,84.6385,84.5831,84.5831,4900.0
2013-09-23 14:50:00,106.98,107.15,106.98,107.15,8300.0,84.5911,84.7255,84.5911,84.7255,8300.0
2013-09-23 14:55:00,107.14,107.14,107.06,107.09,2800.0,84.7176,84.7176,84.6543,84.678,2800.0
2013-09-23 15:00:00,107.06,107.07,106.98,107.06,6100.0,84.6543,84.6622,84.5911,84.6543,6100.0
2013-09-23 15:05:00,107.07,107.11,107.05,107.1,5600.0,84.6622,84.6938,84.6464,84.6859,5600.0
2013-09-23 15:10:00,107.11,107.14,106.97,106.98,4500.0,84.6938,84.7176,84.5831,84.5911,4500.0
2013-09-23 15:15:00,107.01,107.1,107.0,107.04,8000.0,84.6148,84.6859,84.6069,84.6385,8000.0
2013-09-23 15:20:00,107.02,107.07,106.93,107.0,12400.0,84.6227,84.6622,84.5515,84.6069,12400.0
2013-09-23 15:25:00,106.99,106.99,106.85,106.92,4400.0,84.599,84.599,84.4883,84.5436,4400.0
2013-09-23 15:30:00,106.93,107.04,106.93,106.98,8000.0,84.5515,84.6385,84.5515,84.5911,8000.0
2013-09-23 15:35:00,106.97,107.08,106.97,107.07,10600.0,84.5831,84.6701,84.5831,84.6622,10600.0
2013-09-23 15:40:00,107.06,107.1,107.02,107.1,7100.0,84.6543,84.6859,84.6227,84.6859,7100.0
2013-09-23 15:45:00,107.09,107.17,107.06,107.06,12400.0,84.678,84.7413,84.6543,84.6543,12400.0
2013-09-23 15:50:00,107.06,107.11,107.01,107.05,21500.0,84.6543,84.6938,84.6148,84.6464,21500.0
2013-09-23 15:55:00,107.05,107.05,106.87,106.97,38400.0,84.6464,84.6464,84.5041,84.5831,38400.0
2013-09-24 09:30:00,107.1,107.1,106.61,106.68,10400.0,84.6859,84.6859,84.2985,84.3538,10400.0
2013-09-24 09:35:00,106.65,107.25,106.65,107.03,4900.0,84.3301,84.8045,84.3301,84.6306,4900.0
2013-09-24 09:40:00,107.03,107.09,106.96,107.04,2600.0,84.6306,84.678,84.5752,84.6385,2600.0
2013-09-24 09:45:00,107.14,107.44,107.14,107.44,3500.0,84.7176,84.9548,84.7176,84.9548,3500.0
2013-09-24 09:50:00,107.42,107.51,107.35,107.51,2600.0,84.939,85.0101,84.8836,85.0101,2600.0
2013-09-24 09:55:00,107.58,107.82,107.5,107.69,4100.0,85.0655,85.2553,85.0022,85.1525,4100.0
2013-09-24 10:00:00,107.78,107.78,107.5,107.5,2400.0,85.2236,85.2236,85.0022,85.0022,2400.0
2013-09-24 10:05:00,107.5,107.66,107.41,107.48,3300.0,85.0022,85.1287,84.9311,84.9864,3300.0
2013-09-24 10:10:00,107.48,107.62,107.47,107.53,3800.0,84.9864,85.0971,84.9785,85.0259,3800.0
2013-09-24 10:15:00,107.48,107.49,107.31,107.49,6500.0,84.9864,84.9943,84.852,84.9943,6500.0
2013-09-24 10:20:00,107.48,107.67,107.48,107.63,1700.0,84.9864,85.1366,84.9864,85.105,1700.0
2013-09-24 10:25:00,107.6,107.77,107.49,107.76,4300.0,85.0813,85.2157,84.9943,85.2078,4300.0
2013-09-24 10:30:00,107.77,107.84,107.64,107.74,3900.0,85.2157,85.2711,85.1129,85.192,3900.0
2013-09-24 10:35:00,107.82,107.99,107.82,107.86,3800.0,85.2553,85.3897,85.2553,85.2869,3800.0
2013-09-24 10:40:00,107.86,108.03,107.85,107.95,7800.0,85.2869,85.4213,85.279,85.358,7800.0
2013-09-24 10:45:00,108.0,108.0,107.75,107.76,6400.0,85.3976,85.3976,85.1999,85.2078,6400.0
2013-09-24 10:50:00,107.79,108.02,107.79,107.98,6700.0,85.2315,85.4134,85.2315,85.3818,6700.0
2013-09-24 10:55:00,108.01,108.07,107.92,107.92,7000.0,85.4055,85.4529,85.3343,85.3343,7000.0
2013-09-24 11:00:00,107.92,108.11,107.92,108.11,4100.0,85.3343,85.4846,85.3343,85.4846,4100.0
2013-09-24 11:05:00,108.14,108.26,108.04,108.13,8300.0,85.5083,85.6032,85.4292,85.5004,8300.0
2013-09-24 11:10:00,108.15,108.16,108.04,108.06,1100.0,85.5162,85.5241,85.4292,85.445,1100.0
2013-09-24 11:15:00,108.08,108.18,108.08,108.17,1900.0,85.4608,85.5399,85.4608,85.532,1900.0
2013-09-24 11:20:00,108.19,108.21,108.01,108.04,4800.0,85.5478,85.5636,85.4055,85.4292,4800.0
2013-09-24 11:25:00,108.04,108.04,107.79,107.85,20800.0,85.4292,85.4292,85.2315,85.279,20800.0
2013-09-24 11:30:00,107.92,107.94,107.87,107.89,5900.0,85.3343,85.3501,85.2948,85.3106,5900.0
2013-09-24 11:35:00,107.91,107.91,107.8,107.8,4200.0,85.3264,85.3264,85.2394,85.2394,4200.0
2013-09-24 11:40:00,107.85,107.87,107.82,107.82,3400.0,85.279,85.2948,85.2553,85.2553,3400.0
2013-09-24 11:45:00,107.79,107.85,107.73,107.76,3000.0,85.2315,85.279,85.1841,85.2078,3000.0
2013-09-24 11:50:00,107.76,107.77,107.62,107.74,5800.0,85.2078,85.2157,85.0971,85.192,5800.0
2013-09-24 11:55:00,107.74,107.74,107.54,107.72,28800.0,85.192,85.192,85.0339,85.1762,28800.0
2013-09-24 12:00:00,107.73,107.81,107.67,107.7,11300.0,85.1841,85.2473,85.1366,85.1604,11300.0
2013-09-24 12:05:00,107.7,107.82,107.7,107.75,3200.0,85.1604,85.2553,85.1604,85.1999,3200.0
2013-09-24 12:10:00,107.78,107.78,107.7,107.7,2900.0,85.2236,85.2236,85.1604,85.1604,2900.0
2013-09-24 12:15:00,107.7,107.72,107.65,107.69,4900.0,85.1604,85.1762,85.1208,85.1525,4900.0
2013-09-24 12:20:00,107.72,107.9,107.72,107.86,1800.0,85.1762,85.3185,85.1762,85.2869,1800.0
2013-09-24 12:25:00,107.91,107.94,107.87,107.93,3800.0,85.3264,85.3501,85.2948,85.3422,3800.0
2013-09-24 12:30:00,107.94,107.95,107.78,107.81,5100.0,85.3501,85.358,85.2236,85.2473,5100.0
2013-09-24 12:35:00,107.87,107.97,107.87,107.97,1900.0,85.2948,85.3739,85.2948,85.3739,1900.0
2013-09-24 12:40:00,107.97,108.07,107.93,108.07,1400.0,85.3739,85.4529,85.3422,85.4529,1400.0
2013-09-24 12:45:00,108.08,108.18,108.07,108.16,4700.0,85.4608,85.5399,85.4529,85.5241,4700.0
2013-09-24 12:50:00,108.14,108.17,107.98,107.99,2200.0,85.5083,85.532,85.3818,85.3897,2200.0
2013-09-24 12:55:00,108.02,108.06,107.97,107.99,2100.0,85.4134,85.445,85.3739,85.3897,2100.0
2013-09-24 13:00:00,108.06,108.2,108.06,108.18,2600.0,85.445,85.5557,85.445,85.5399,2600.0
2013-09-24 13:05:00,108.18,108.22,108.17,108.17,1700.0,85.5399,85.5715,85.532,85.532,1700.0
2013-09-24 13:10:00,108.19,108.26,108.19,108.26,1400.0,85.5478,85.6032,85.5478,85.6032,1400.0
2013-09-24 13:15:00,108.27,108.29,108.26,108.27,3200.0,85.6111,85.6269,85.6032,85.6111,3200.0
2013-09-24 13:20:00,108.27,108.27,108.09,108.17,10700.0,85.6111,85.6111,85.4687,85.532,10700.0
2013-09-24 13:25:00,108.15,108.24,108.15,108.2,2300.0,85.5162,85.5874,85.5162,85.5557,2300.0
2013-09-24 13:30:00,108.21,108.21,108.12,108.17,2900.0,85.5636,85.5636,85.4925,85.532,2900.0
2013-09-24 13:35:00,108.15,108.15,108.09,108.12,2900.0,85.5162,85.5162,85.4687,85.4925,2900.0
2013-09-24 13:40:00,108.15,108.19,108.12,108.19,3200.0,85.5162,85.5478,85.4925,85.5478,3200.0
2013-09-24 13:45:00,108.19,108.28,108.16,108.16,5300.0,85.5478,85.619,85.5241,85.5241,5300.0
2013-09-24 13:50:00,108.16,108.23,108.16,108.22,3100.0,85.5241,85.5795,85.5241,85.5715,3100.0
2013-09-24 13:55:00,108.22,108.22,108.07,108.07,2500.0,85.5715,85.5715,85.4529,85.4529,2500.0
2013-09-24 14:00:00,108.04,108.08,108.0,108.08,9200.0,85.4292,85.4608,85.3976,85.4608,9200.0
2013-09-24 14:05:00,108.09,108.09,107.98,108.07,2900.0,85.4687,85.4687,85.3818,85.4529,2900.0
2013-09-24 14:10:00,108.09,108.09,107.96,107.97,4500.0,85.4687,85.4687,85.366,85.3739,4500.0
2013-09-24 14:15:00,107.97,107.99,107.91,107.94,3900.0,85.3739,85.3897,85.3264,85.3501,3900.0
2013-09-24 14:20:00,107.94,107.95,107.9,107.91,4300.0,85.3501,85.358,85.3185,85.3264,4300.0
2013-09-24 14:25:00,107.9,107.9,107.67,107.8,3900.0,85.3185,85.3185,85.1366,85.2394,3900.0
2013-09-24 14:30:00,107.79,107.92,107.79,107.92,2500.0,85.2315,85.3343,85.2315,85.3343,2500.0
2013-09-24 14:35:00,107.93,107.93,107.82,107.86,3800.0,85.3422,85.3422,85.2553,85.2869,3800.0
2013-09-24 14:40:00,107.89,107.93,107.86,107.92,4300.0,85.3106,85.3422,85.2869,85.3343,4300.0
2013-09-24 14:45:00,107.94,107.98,107.89,107.89,2100.0,85.3501,85.3818,85.3106,85.3106,2100.0
2013-09-24 14:50:00,107.88,107.88,107.77,107.81,9100.0,85.3027,85.3027,85.2157,85.2473,9100.0
2013-09-24 14:55:00,107.84,107.87,107.72,107.8,3900.0,85.2711,85.2948,85.1762,85.2394,3900.0
2013-09-24 15:00:00,107.77,107.8,107.68,107.76,3600.0,85.2157,85.2394,85.1446,85.2078,3600.0
2013-09-24 15:05:00,107.76,107.83,107.71,107.8,5600.0,85.2078,85.2632,85.1683,85.2394,5600.0
2013-09-24 15:10:00,107.79,107.79,107.73,107.75,3400.0,85.2315,85.2315,85.1841,85.1999,3400.0
2013-09-24 15:15:00,107.76,107.96,107.76,107.94,6200.0,85.2078,85.366,85.2078,85.3501,6200.0
2013-09-24 15:20:00,107.87,107.95,107.87,107.87,12200.0,85.2948,85.358,85.2948,85.2948,12200.0
2013-09-24 15:25:00,107.88,107.91,107.71,107.72,7300.0,85.3027,85.3264,85.1683,85.1762,7300.0
2013-09-24 15:30:00,107.73,107.73,107.6,107.65,6700.0,85.1841,85.1841,85.0813,85.1208,6700.0
2013-09-24 15:35:00,107.65,107.65,107.49,107.55,9400.0,85.1208,85.1208,84.9943,85.0418,9400.0
2013-09-24 15:40:00,107.52,107.62,107.48,107.62,9200.0,85.018,85.0971,84.9864,85.0971,9200.0
2013-09-24 15:45:00,107.61,107.65,107.38,107.38,23800.0,85.0892,85.1208,84.9073,84.9073,23800.0
2013-09-24 15:50:00,107.38,107.42,107.26,107.33,16100.0,84.9073,84.939,84.8125,84.8678,16100.0
2013-09-24 15:55:00,107.33,107.33,107.11,107.26,43400.0,84.8678,84.8678,84.6938,84.8125,43400.0
2013-09-25 09:30:00,107.18,108.42,106.71,107.84,73000.0,84.7492,85.7297,84.3776,85.2711,73000.0
2013-09-25 09:35:00,107.83,107.96,107.49,107.72,10700.0,85.2632,85.366,84.9943,85.1762,10700.0
2013-09-25 09:40:00,107.65,107.92,107.56,107.56,9900.0,85.1208,85.3343,85.0497,85.0497,9900.0
2013-09-25 09:45:00,107.59,107.67,107.08,107.11,6400.0,85.0734,85.1366,84.6701,84.6938,6400.0
2013-09-25 09:50:00,107.16,107.18,106.89,107.18,8700.0,84.7334,84.7492,84.5199,84.7492,8700.0
2013-09-25 09:55:00,107.17,107.17,106.82,106.88,3600.0,84.7413,84.7413,84.4645,84.512,3600.0
2013-09-25 10:00:00,106.83,107.31,106.73,107.31,5200.0,84.4724,84.852,84.3934,84.852,5200.0
2013-09-25 10:05:00,107.22,107.3,106.96,106.96,5100.0,84.7808,84.8441,84.5752,84.5752,5100.0
2013-09-25 10:10:00,107.01,107.01,106.75,106.86,9800.0,84.6148,84.6148,84.4092,84.4962,9800.0
2013-09-25 10:15:00,106.87,107.13,106.87,107.02,3100.0,84.5041,84.7097,84.5041,84.6227,3100.0
2013-09-25 10:20:00,106.96,107.12,106.93,107.09,2200.0,84.5752,84.7018,84.5515,84.678,2200.0
2013-09-25 10:25:00,107.1,107.32,107.06,107.26,4100.0,84.6859,84.8599,84.6543,84.8125,4100.0
2013-09-25 10:30:00,107.23,107.63,107.19,107.63,6500.0,84.7887,85.105,84.7571,85.105,6500.0
2013-09-25 10:35:00,107.7,107.7,107.57,107.6,4400.0,85.1604,85.1604,85.0576,85.0813,4400.0
2013-09-25 10:40:00,107.66,107.72,107.64,107.65,4500.0,85.1287,85.1762,85.1129,85.1208,4500.0
2013-09-25 10:45:00,107.62,107.82,107.58,107.82,7100.0,85.0971,85.2553,85.0655,85.2553,7100.0
2013-09-25 10:50:00,107.85,108.01,107.82,107.84,5600.0,85.279,85.4055,85.2553,85.2711,5600.0
2013-09-25 10:55:00,107.84,107.91,107.68,107.71,4100.0,85.2711,85.3264,85.1446,85.1683,4100.0
2013-09-25 11:00:00,107.7,107.74,107.41,107.44,7500.0,85.1604,85.192,84.9311,84.9548,7500.0
2013-09-25 11:05:00,107.46,107.49,107.43,107.48,5500.0,84.9706,84.9943,84.9469,84.9864,5500.0
2013-09-25 11:10:00,107.48,107.61,107.45,107.61,5000.0,84.9864,85.0892,84.9627,85.0892,5000.0
2013-09-25 11:15:00,107.68,107.99,107.68,107.98,6900.0,85.1446,85.3897,85.1446,85.3818,6900.0
2013-09-25 11:20:00,107.95,108.09,107.95,108.0,4100.0,85.358,85.4687,85.358,85.3976,4100.0
2013-09-25 11:25:00,108.03,108.19,108.03,108.15,4500.0,85.4213,85.5478,85.4213,85.5162,4500.0
2013-09-25 11:30:00,108.13,108.18,108.09,108.16,5700.0,85.5004,85.5399,85.4687,85.5241,5700.0
2013-09-25 11:35:00,108.19,108.28,108.19,108.22,3900.0,85.5478,85.619,85.5478,85.5715,3900.0
2013-09-25 11:40:00,108.24,108.24,108.16,108.19,2300.0,85.5874,85.5874,85.5241,85.5478,2300.0
2013-09-25 11:45:00,108.2,108.22,108.17,108.21,3800.0,85.5557,85.5715,85.532,85.5636,3800.0
2013-09-25 11:50:00,108.21,108.27,108.21,108.25,3300.0,85.5636,85.6111,85.5636,85.5953,3300.0
2013-09-25 11:55:00,108.24,108.24,108.11,108.11,2400.0,85.5874,85.5874,85.4846,85.4846,2400.0
2013-09-25 12:00:00,108.12,108.12,107.94,107.97,900.0,85.4925,85.4925,85.3501,85.3739,900.0
2013-09-25 12:05:00,107.98,108.03,107.95,107.95,2600.0,85.3818,85.4213,85.358,85.358,2600.0
2013-09-25 12:10:00,107.98,108.01,107.97,107.99,2800.0,85.3818,85.4055,85.3739,85.3897,2800.0
2013-09-25 12:15:00,108.03,108.09,108.01,108.03,3300.0,85.4213,85.4687,85.4055,85.4213,3300.0
2013-09-25 12:20:00,108.04,108.04,107.75,107.8,4700.0,85.4292,85.4292,85.1999,85.2394,4700.0
2013-09-25 12:25:00,107.74,107.78,107.63,107.78,4200.0,85.192,85.2236,85.105,85.2236,4200.0
2013-09-25 12:30:00,107.83,107.86,107.73,107.73,2000.0,85.2632,85.2869,85.1841,85.1841,2000.0
2013-09-25 12:35:00,107.79,107.87,107.78,107.87,3200.0,85.2315,85.2948,85.2236,85.2948,3200.0
2013-09-25 12:40:00,107.83,107.84,107.68,107.68,2100.0,85.2632,85.2711,85.1446,85.1446,2100.0
2013-09-25 12:45:00,107.73,107.82,107.7,107.82,800.0,85.1841,85.2553,85.1604,85.2553,800.0
2013-09-25 12:50:00,107.83,107.83,107.7,107.7,2300.0,85.2632,85.2632,85.1604,85.1604,2300.0
2013-09-25 12:55:00,107.74,107.83,107.74,107.79,2000.0,85.192,85.2632,85.192,85.2315,2000.0
2013-09-25 13:00:00,107.82,107.91,107.73,107.76,4300.0,85.2553,85.3264,85.1841,85.2078,4300.0
2013-09-25 13:05:00,107.78,107.82,107.78,107.79,1900.0,85.2236,85.2553,85.2236,85.2315,1900.0
2013-09-25 13:10:00,107.78,107.85,107.78,107.79,2500.0,85.2236,85.279,85.2236,85.2315,2500.0
2013-09-25 13:15:00,107.84,107.87,107.79,107.87,16400.0,85.2711,85.2948,85.2315,85.2948,16400.0
2013-09-25 13:20:00,107.84,107.88,107.78,107.81,7000.0,85.2711,85.3027,85.2236,85.2473,7000.0
2013-09-25 13:25:00,107.83,107.85,107.77,107.81,6700.0,85.2632,85.279,85.2157,85.2473,6700.0
2013-09-25 13:30:00,107.8,107.8,107.55,107.69,5800.0,85.2394,85.2394,85.0418,85.1525,5800.0
2013-09-25 13:35:00,107.63,107.68,107.43,107.43,3800.0,85.105,85.1446,84.9469,84.9469,3800.0
2013-09-25 13:40:00,107.49,107.52,107.29,107.3,24100.0,84.9943,85.018,84.8362,84.8441,24100.0
2013-09-25 13:45:00,107.34,107.52,107.32,107.52,2400.0,84.8757,85.018,84.8599,85.018,2400.0
2013-09-25 13:50:00,107.54,107.59,107.33,107.33,9300.0,85.0339,85.0734,84.8678,84.8678,9300.0
2013-09-25 13:55:00,107.4,107.7,107.4,107.58,6900.0,84.9232,85.1604,84.9232,85.0655,6900.0
2013-09-25 14:00:00,107.65,107.67,107.59,107.67,2300.0,85.1208,85.1366,85.0734,85.1366,2300.0
2013-09-25 14:05:00,107.69,107.69,107.47,107.47,2800.0,85.1525,85.1525,84.9785,84.9785,2800.0
2013-09-25 14:10:00,107.42,107.55,107.42,107.55,3200.0,84.939,85.0418,84.939,85.0418,3200.0
2013-09-25 14:15:00,107.56,107.65,107.47,107.47,6800.0,85.0497,85.1208,84.9785,84.9785,6800.0
2013-09-25 14:20:00,107.49,107.6,107.49,107.51,10200.0,84.9943,85.0813,84.9943,85.0101,10200.0
2013-09-25 14:25:00,107.49,107.53,107.39,107.39,2900.0,84.9943,85.0259,84.9152,84.9152,2900.0
2013-09-25 14:30:00,107.38,107.46,107.33,107.33,6900.0,84.9073,84.9706,84.8678,84.8678,6900.0
2013-09-25 14:35:00,107.32,107.36,107.28,107.32,5200.0,84.8599,84.8915,84.8283,84.8599,5200.0
2013-09-25 14:40:00,107.32,107.39,107.27,107.31,14600.0,84.8599,84.9152,84.8204,84.852,14600.0
2013-09-25 14:45:00,107.33,107.44,107.33,107.4,14200.0,84.8678,84.9548,84.8678,84.9232,14200.0
2013-09-25 14:50:00,107.38,107.46,107.36,107.36,3100.0,84.9073,84.9706,84.8915,84.8915,3100.0
2013-09-25 14:55:00,107.38,107.48,107.35,107.4,6000.0,84.9073,84.9864,84.8836,84.9232,6000.0
2013-09-25 15:00:00,107.43,107.48,107.41,107.48,2800.0,84.9469,84.9864,84.9311,84.9864,2800.0
2013-09-25 15:05:00,107.46,107.5,107.37,107.46,3300.0,84.9706,85.0022,84.8994,84.9706,3300.0
2013-09-25 15:10:00,107.49,107.68,107.45,107.58,8200.0,84.9943,85.1446,84.9627,85.0655,8200.0
2013-09-25 15:15:00,107.58,107.62,107.56,107.59,6100.0,85.0655,85.0971,85.0497,85.0734,6100.0
2013-09-25 15:20:00,107.57,107.59,107.4,107.52,8900.0,85.0576,85.0734,84.9232,85.018,8900.0
2013-09-25 15:25:00,107.48,107.54,107.4,107.54,9400.0,84.9864,85.0339,84.9232,85.0339,9400.0
2013-09-25 15:30:00,107.51,107.54,107.4,107.49,7100.0,85.0101,85.0339,84.9232,84.9943,7100.0
2013-09-25 15:35:00,107.49,107.57,107.43,107.49,6300.0,84.9943,85.0576,84.9469,84.9943,6300.0
2013-09-25 15:40:00,107.5,107.54,107.44,107.51,7400.0,85.0022,85.0339,84.9548,85.0101,7400.0
2013-09-25 15:45:00,107.53,107.53,107.44,107.5,12400.0,85.0259,85.0259,84.9548,85.0022,12400.0
2013-09-25 15:50:00,107.48,107.5,107.37,107.43,18600.0,84.9864,85.0022,84.8994,84.9469,18600.0
2013-09-25 15:55:00,107.42,107.44,107.32,107.35,20800.0,84.939,84.9548,84.8599,84.8836,20800.0
2013-09-26 09:30:00,107.91,107.91,107.44,107.79,14400.0,85.3264,85.3264,84.9548,85.2315,14400.0
2013-09-26 09:35:00,107.8,108.3,107.77,108.1,3000.0,85.2394,85.6348,85.2157,85.4767,3000.0
2013-09-26 09:40:00,108.01,108.14,107.84,108.0,5600.0,85.4055,85.5083,85.2711,85.3976,5600.0
2013-09-26 09:45:00,108.01,108.16,108.0,108.12,7700.0,85.4055,85.5241,85.3976,85.4925,7700.0
2013-09-26 09:50:00,108.12,108.26,108.11,108.25,1400.0,85.4925,85.6032,85.4846,85.5953,1400.0
2013-09-26 09:55:00,108.18,108.18,108.05,108.13,6700.0,85.5399,85.5399,85.4371,85.5004,6700.0
2013-09-26 10:00:00,108.12,108.31,108.03,108.3,6000.0,85.4925,85.6427,85.4213,85.6348,6000.0
2013-09-26 10:05:00,108.32,108.39,108.29,108.35,9500.0,85.6506,85.706,85.6269,85.6743,9500.0
2013-09-26 10:10:00,108.32,108.33,108.06,108.14,9500.0,85.6506,85.6585,85.445,85.5083,9500.0
2013-09-26 10:15:00,108.18,108.2,108.07,108.18,2800.0,85.5399,85.5557,85.4529,85.5399,2800.0
2013-09-26 10:20:00,108.23,108.23,108.1,108.1,3300.0,85.5795,85.5795,85.4767,85.4767,3300.0
2013-09-26 10:25:00,108.14,108.18,108.1,108.1,1600.0,85.5083,85.5399,85.4767,85.4767,1600.0
2013-09-26 10:30:00,108.12,108.3,108.12,108.12,2900.0,85.4925,85.6348,85.4925,85.4925,2900.0
2013-09-26 10:35:00,108.08,108.08,107.98,108.03,2100.0,85.4608,85.4608,85.3818,85.4213,2100.0
2013-09-26 10:40:00,108.04,108.04,107.87,107.88,3300.0,85.4292,85.4292,85.2948,85.3027,3300.0
2013-09-26 10:45:00,107.85,107.85,107.54,107.71,4000.0,85.279,85.279,85.0339,85.1683,4000.0
2013-09-26 10:50:00,107.69,107.69,107.63,107.64,1100.0,85.1525,85.1525,85.105,85.1129,1100.0
2013-09-26 10:55:00,107.54,107.61,107.47,107.59,2600.0,85.0339,85.0892,84.9785,85.0734,2600.0
2013-09-26 11:00:00,107.56,107.56,107.33,107.33,1700.0,85.0497,85.0497,84.8678,84.8678,1700.0
2013-09-26 11:05:00,107.32,107.49,107.28,107.49,2700.0,84.8599,84.9943,84.8283,84.9943,2700.0
2013-09-26 11:10:00,107.5,107.59,107.45,107.59,3400.0,85.0022,85.0734,84.9627,85.0734,3400.0
2013-09-26 11:15:00,107.59,107.59,107.44,107.47,3900.0,85.0734,85.0734,84.9548,84.9785,3900.0
2013-09-26 11:20:00,107.47,107.7,107.46,107.67,3600.0,84.9785,85.1604,84.9706,85.1366,3600.0
2013-09-26 11:25:00,107.66,107.79,107.66,107.79,2000.0,85.1287,85.2315,85.1287,85.2315,2000.0
2013-09-26 11:30:00,107.79,107.87,107.74,107.75,3300.0,85.2315,85.2948,85.192,85.1999,3300.0
2013-09-26 11:35:00,107.73,107.87,107.73,107.77,2800.0,85.1841,85.2948,85.1841,85.2157,2800.0
2013-09-26 11:40:00,107.78,107.91,107.78,107.83,2300.0,85.2236,85.3264,85.2236,85.2632,2300.0
2013-09-26 11:45:00,107.85,108.01,107.84,107.92,2900.0,85.279,85.4055,85.2711,85.3343,2900.0
2013-09-26 11:50:00,107.89,107.92,107.85,107.85,1000.0,85.3106,85.3343,85.279,85.279,1000.0
2013-09-26 11:55:00,107.92,107.97,107.92,107.97,500.0,85.3343,85.3739,85.3343,85.3739,500.0
2013-09-26 12:00:00,108.02,108.02,107.73,107.73,1600.0,85.4134,85.4134,85.1841,85.1841,1600.0
2013-09-26 12:05:00,107.75,107.94,107.67,107.72,22400.0,85.1999,85.3501,85.1366,85.1762,22400.0
2013-09-26 12:10:00,107.69,107.72,107.67,107.72,1000.0,85.1525,85.1762,85.1366,85.1762,1000.0
2013-09-26 12:15:00,107.78,107.78,107.68,107.68,1000.0,85.2236,85.2236,85.1446,85.1446,1000.0
2013-09-26 12:20:00,107.7,107.74,107.7,107.74,1000.0,85.1604,85.192,85.1604,85.192,1000.0
2013-09-26 12:25:00,107.71,107.81,107.71,107.81,1000.0,85.1683,85.2473,85.1683,85.2473,1000.0
2013-09-26 12:30:00,107.8,107.92,107.74,107.74,5200.0,85.2394,85.3343,85.192,85.192,5200.0
2013-09-26 12:35:00,107.75,107.75,107.71,107.75,1700.0,85.1999,85.1999,85.1683,85.1999,1700.0
2013-09-26 12:40:00,107.76,107.8,107.75,107.79,500.0,85.2078,85.2394,85.1999,85.2315,500.0
2013-09-26 12:45:00,107.79,107.83,107.73,107.73,1500.0,85.2315,85.2632,85.1841,85.1841,1500.0
2013-09-26 12:50:00,107.7,107.73,107.61,107.61,1100.0,85.1604,85.1841,85.0892,85.0892,1100.0
2013-09-26 12:55:00,107.62,107.68,107.62,107.68,1100.0,85.0971,85.1446,85.0971,85.1446,1100.0
2013-09-26 13:00:00,107.67,107.76,107.67,107.72,2800.0,85.1366,85.2078,85.1366,85.1762,2800.0
2013-09-26 13:05:00,107.7,107.82,107.7,107.82,400.0,85.1604,85.2553,85.1604,85.2553,400.0
2013-09-26 13:10:00,107.8,107.91,107.8,107.91,1100.0,85.2394,85.3264,85.2394,85.3264,1100.0
2013-09-26 13:15:00,107.92,108.07,107.92,108.07,4000.0,85.3343,85.4529,85.3343,85.4529,4000.0
2013-09-26 13:20:00,108.06,108.12,108.03,108.06,4200.0,85.445,85.4925,85.4213,85.445,4200.0
2013-09-26 13:25:00,108.06,108.13,108.05,108.13,1500.0,85.445,85.5004,85.4371,85.5004,1500.0
2013-09-26 13:30:00,108.17,108.17,108.04,108.04,3600.0,85.532,85.532,85.4292,85.4292,3600.0
2013-09-26 13:35:00,107.95,107.98,107.92,107.93,1300.0,85.358,85.3818,85.3343,85.3422,1300.0
2013-09-26 13:40:00,107.95,107.97,107.84,107.84,2300.0,85.358,85.3739,85.2711,85.2711,2300.0
2013-09-26 13:45:00,107.81,107.87,107.79,107.87,3100.0,85.2473,85.2948,85.2315,85.2948,3100.0
2013-09-26 13:50:00,107.93,107.96,107.92,107.96,900.0,85.3422,85.366,85.3343,85.366,900.0
2013-09-26 13:55:00,107.94,107.96,107.92,107.92,2000.0,85.3501,85.366,85.3343,85.3343,2000.0
2013-09-26 14:00:00,107.87,107.88,107.64,107.64,3000.0,85.2948,85.3027,85.1129,85.1129,3000.0
2013-09-26 14:05:00,107.68,107.68,107.51,107.66,4200.0,85.1446,85.1446,85.0101,85.1287,4200.0
2013-09-26 14:10:00,107.64,107.75,107.6,107.67,2600.0,85.1129,85.1999,85.0813,85.1366,2600.0
2013-09-26 14:15:00,107.66,107.67,107.63,107.67,1800.0,85.1287,85.1366,85.105,85.1366,1800.0
2013-09-26 14:20:00,107.68,107.77,107.6,107.7,6300.0,85.1446,85.2157,85.0813,85.1604,6300.0
2013-09-26 14:25:00,107.71,107.78,107.71,107.78,1900.0,85.1683,85.2236,85.1683,85.2236,1900.0
2013-09-26 14:30:00,107.82,107.82,107.66,107.73,5100.0,85.2553,85.2553,85.1287,85.1841,5100.0
2013-09-26 14:35:00,107.73,107.78,107.6,107.74,3300.0,85.1841,85.2236,85.0813,85.192,3300.0
2013-09-26 14:40:00,107.72,107.73,107.57,107.72,2900.0,85.1762,85.1841,85.0576,85.1762,2900.0
2013-09-26 14:45:00,107.68,107.71,107.59,107.65,3100.0,85.1446,85.1683,85.0734,85.1208,3100.0
2013-09-26 14:50:00,107.59,107.7,107.57,107.63,3100.0,85.0734,85.1604,85.0576,85.105,3100.0
2013-09-26 14:55:00,107.68,107.77,107.68,107.76,2600.0,85.1446,85.2157,85.1446,85.2078,2600.0
2013-09-26 15:00:00,107.75,107.77,107.69,107.75,3300.0,85.1999,85.2157,85.1525,85.1999,3300.0
2013-09-26 15:05:00,107.75,107.85,107.71,107.83,6100.0,85.1999,85.279,85.1683,85.2632,6100.0
2013-09-26 15:10:00,107.82,107.86,107.63,107.7,6800.0,85.2553,85.2869,85.105,85.1604,6800.0
2013-09-26 15:15:00,107.7,107.72,107.67,107.71,4000.0,85.1604,85.1762,85.1366,85.1683,4000.0
2013-09-26 15:20:00,107.72,107.86,107.69,107.72,5200.0,85.1762,85.2869,85.1525,85.1762,5200.0
2013-09-26 15:25:00,107.75,107.88,107.75,107.87,10600.0,85.1999,85.3027,85.1999,85.2948,10600.0
2013-09-26 15:30:00,107.87,108.01,107.83,107.91,8000.0,85.2948,85.4055,85.2632,85.3264,8000.0
2013-09-26 15:35:00,107.92,108.07,107.89,107.98,9000.0,85.3343,85.4529,85.3106,85.3818,9000.0
2013-09-26 15:40:00,107.99,108.05,107.99,108.05,7200.0,85.3897,85.4371,85.3897,85.4371,7200.0
2013-09-26 15:45:00,108.04,108.15,107.98,108.11,9900.0,85.4292,85.5162,85.3818,85.4846,9900.0
2013-09-26 15:50:00,108.08,108.08,108.01,108.05,13600.0,85.4608,85.4608,85.4055,85.4371,13600.0
2013-09-26 15:55:00,108.04,108.2,107.93,108.15,27400.0,85.4292,85.5557,85.3422,85.5162,27400.0
2013-09-27 09:30:00,107.7,107.76,107.02,107.11,54600.0,85.1604,85.2078,84.6227,84.6938,54600.0
2013-09-27 09:35:00,107.22,107.31,107.07,107.2,6700.0,84.7808,84.852,84.6622,84.765,6700.0
2013-09-27 09:40:00,107.18,107.64,107.12,107.54,6500.0,84.7492,85.1129,84.7018,85.0339,6500.0
2013-09-27 09:45:00,107.53,107.55,107.03,107.16,9000.0,85.0259,85.0418,84.6306,84.7334,9000.0
2013-09-27 09:50:00,107.16,107.24,107.11,107.22,9500.0,84.7334,84.7966,84.6938,84.7808,9500.0
2013-09-27 09:55:00,107.28,107.3,106.87,106.96,9200.0,84.8283,84.8441,84.5041,84.5752,9200.0
2013-09-27 10:00:00,106.92,106.94,106.77,106.89,5500.0,84.5436,84.5594,84.425,84.5199,5500.0
2013-09-27 10:05:00,106.86,107.01,106.81,106.91,9200.0,84.4962,84.6148,84.4566,84.5357,9200.0
2013-09-27 10:10:00,106.95,107.16,106.9,107.15,2500.0,84.5673,84.7334,84.5278,84.7255,2500.0
2013-09-27 10:15:00,107.15,107.37,107.14,107.14,4400.0,84.7255,84.8994,84.7176,84.7176,4400.0
2013-09-27 10:20:00,107.17,107.2,107.15,107.15,4300.0,84.7413,84.765,84.7255,84.7255,4300.0
2013-09-27 10:25:00,107.12,107.21,107.08,107.13,4300.0,84.7018,84.7729,84.6701,84.7097,4300.0
2013-09-27 10:30:00,107.15,107.39,107.15,107.3,5000.0,84.7255,84.9152,84.7255,84.8441,5000.0
2013-09-27 10:35:00,107.33,107.5,107.33,107.37,2900.0,84.8678,85.0022,84.8678,84.8994,2900.0
2013-09-27 10:40:00,107.38,107.38,107.23,107.28,2800.0,84.9073,84.9073,84.7887,84.8283,2800.0
2013-09-27 10:45:00,107.32,107.39,107.29,107.33,1700.0,84.8599,84.9152,84.8362,84.8678,1700.0
2013-09-27 10:50:00,107.3,107.3,107.23,107.28,5700.0,84.8441,84.8441,84.7887,84.8283,5700.0
2013-09-27 10:55:00,107.26,107.4,107.26,107.36,3200.0,84.8125,84.9232,84.8125,84.8915,3200.0
2013-09-27 11:00:00,107.38,107.46,107.34,107.34,2800.0,84.9073,84.9706,84.8757,84.8757,2800.0
2013-09-27 11:05:00,107.31,107.31,107.17,107.2,1600.0,84.852,84.852,84.7413,84.765,1600.0
2013-09-27 11:10:00,107.18,107.34,107.18,107.34,3600.0,84.7492,84.8757,84.7492,84.8757,3600.0
2013-09-27 11:15:00,107.31,107.38,107.31,107.35,5200.0,84.852,84.9073,84.852,84.8836,5200.0
2013-09-27 11:20:00,107.36,107.53,107.35,107.52,2800.0,84.8915,85.0259,84.8836,85.018,2800.0
2013-09-27 11:25:00,107.49,107.59,107.49,107.57,3000.0,84.9943,85.0734,84.9943,85.0576,3000.0
2013-09-27 11:30:00,107.56,107.56,107.47,107.54,2500.0,85.0497,85.0497,84.9785,85.0339,2500.0
2013-09-27 11:35:00,107.6,107.77,107.58,107.63,3700.0,85.0813,85.2157,85.0655,85.105,3700.0
2013-09-27 11:40:00,107.63,107.67,107.62,107.66,1900.0,85.105,85.1366,85.0971,85.1287,1900.0
2013-09-27 11:45:00,107.63,107.67,107.58,107.67,2600.0,85.105,85.1366,85.0655,85.1366,2600.0
2013-09-27 11:50:00,107.63,107.64,107.52,107.62,4400.0,85.105,85.1129,85.018,85.0971,4400.0
2013-09-27 11:55:00,107.6,107.67,107.57,107.64,1000.0,85.0813,85.1366,85.0576,85.1129,1000.0
2013-09-27 12:00:00,107.61,107.67,107.56,107.66,1900.0,85.0892,85.1366,85.0497,85.1287,1900.0
2013-09-27 12:05:00,107.64,107.66,107.63,107.64,2800.0,85.1129,85.1287,85.105,85.1129,2800.0
2013-09-27 12:10:00,107.66,107.72,107.62,107.72,3100.0,85.1287,85.1762,85.0971,85.1762,3100.0
2013-09-27 12:15:00,107.76,107.86,107.76,107.82,1600.0,85.2078,85.2869,85.2078,85.2553,1600.0
2013-09-27 12:20:00,107.84,107.93,107.82,107.87,4400.0,85.2711,85.3422,85.2553,85.2948,4400.0
2013-09-27 12:25:00,107.86,107.86,107.77,107.77,2400.0,85.2869,85.2869,85.2157,85.2157,2400.0
2013-09-27 12:30:00,107.8,107.91,107.79,107.91,2300.0,85.2394,85.3264,85.2315,85.3264,2300.0
2013-09-27 12:35:00,107.89,107.9,107.67,107.69,6400.0,85.3106,85.3185,85.1366,85.1525,6400.0
2013-09-27 12:40:00,107.65,107.68,107.59,107.64,5000.0,85.1208,85.1446,85.0734,85.1129,5000.0
2013-09-27 12:45:00,107.64,107.68,107.62,107.67,3400.0,85.1129,85.1446,85.0971,85.1366,3400.0
2013-09-27 12:50:00,107.72,107.78,107.7,107.71,3100.0,85.1762,85.2236,85.1604,85.1683,3100.0
2013-09-27 12:55:00,107.69,107.7,107.59,107.59,1000.0,85.1525,85.1604,85.0734,85.0734,1000.0
2013-09-27 13:00:00,107.62,107.67,107.54,107.62,5500.0,85.0971,85.1366,85.0339,85.0971,5500.0
2013-09-27 13:05:00,107.62,107.67,107.6,107.65,900.0,85.0971,85.1366,85.0813,85.1208,900.0
2013-09-27 13:10:00,107.63,107.66,107.58,107.62,1700.0,85.105,85.1287,85.0655,85.0971,1700.0
2013-09-27 13:15:00,107.62,107.69,107.6,107.61,2100.0,85.0971,85.1525,85.0813,85.0892,2100.0
2013-09-27 13:20:00,107.56,107.56,107.48,107.54,2800.0,85.0497,85.0497,84.9864,85.0339,2800.0
2013-09-27 13:25:00,107.52,107.53,107.46,107.46,2900.0,85.018,85.0259,84.9706,84.9706,2900.0
2013-09-27 13:30:00,107.44,107.47,107.41,107.42,3100.0,84.9548,84.9785,84.9311,84.939,3100.0
2013-09-27 13:35:00,107.4,107.44,107.39,107.4,1400.0,84.9232,84.9548,84.9152,84.9232,1400.0
2013-09-27 13:40:00,107.43,107.58,107.38,107.57,3800.0,84.9469,85.0655,84.9073,85.0576,3800.0
2013-09-27 13:45:00,107.54,107.6,107.54,107.57,3100.0,85.0339,85.0813,85.0339,85.0576,3100.0
2013-09-27 13:50:00,107.57,107.6,107.53,107.53,1400.0,85.0576,85.0813,85.0259,85.0259,1400.0
2013-09-27 13:55:00,107.51,107.52,107.41,107.44,1400.0,85.0101,85.018,84.9311,84.9548,1400.0
2013-09-27 14:00:00,107.44,107.45,107.36,107.36,2100.0,84.9548,84.9627,84.8915,84.8915,2100.0
2013-09-27 14:05:00,107.34,107.37,107.21,107.21,4100.0,84.8757,84.8994,84.7729,84.7729,4100.0
2013-09-27 14:10:00,107.19,107.34,107.19,107.3,4000.0,84.7571,84.8757,84.7571,84.8441,4000.0
2013-09-27 14:15:00,107.29,107.29,107.18,107.2,4600.0,84.8362,84.8362,84.7492,84.765,4600.0
2013-09-27 14:20:00,107.16,107.18,107.11,107.13,2800.0,84.7334,84.7492,84.6938,84.7097,2800.0
2013-09-27 14:25:00,107.12,107.17,107.12,107.17,2100.0,84.7018,84.7413,84.7018,84.7413,2100.0
2013-09-27 14:30:00,107.17,107.18,107.07,107.08,6300.0,84.7413,84.7492,84.6622,84.6701,6300.0
2013-09-27 14:35:00,107.08,107.1,107.04,107.09,2700.0,84.6701,84.6859,84.6385,84.678,2700.0
2013-09-27 14:40:00,107.09,107.2,107.05,107.13,2600.0,84.678,84.765,84.6464,84.7097,2600.0
2013-09-27 14:45:00,107.11,107.22,107.11,107.14,2100.0,84.6938,84.7808,84.6938,84.7176,2100.0
2013-09-27 14:50:00,107.12,107.24,107.12,107.18,4500.0,84.7018,84.7966,84.7018,84.7492,4500.0
2013-09-27 14:55:00,107.21,107.21,107.09,107.09,3800.0,84.7729,84.7729,84.678,84.678,3800.0
2013-09-27 15:00:00,107.08,107.11,107.01,107.01,3100.0,84.6701,84.6938,84.6148,84.6148,3100.0
2013-09-27 15:05:00,107.01,107.04,106.95,106.95,9400.0,84.6148,84.6385,84.5673,84.5673,9400.0
2013-09-27 15:10:00,106.95,107.05,106.92,107.02,7300.0,84.5673,84.6464,84.5436,84.6227,7300.0
2013-09-27 15:15:00,107.03,107.03,106.95,107.01,4600.0,84.6306,84.6306,84.5673,84.6148,4600.0
2013-09-27 15:20:00,107.02,107.06,106.95,106.99,6200.0,84.6227,84.6543,84.5673,84.599,6200.0
2013-09-27 15:25:00,107.02,107.05,107.0,107.02,3800.0,84.6227,84.6464,84.6069,84.6227,3800.0
2013-09-27 15:30:00,107.04,107.1,107.02,107.07,4100.0,84.6385,84.6859,84.6227,84.6622,4100.0
2013-09-27 15:35:00,107.09,107.28,107.07,107.23,8600.0,84.678,84.8283,84.6622,84.7887,8600.0
2013-09-27 15:40:00,107.22,107.24,107.11,107.14,13900.0,84.7808,84.7966,84.6938,84.7176,13900.0
2013-09-27 15:45:00,107.14,107.19,107.06,107.09,9000.0,84.7176,84.7571,84.6543,84.678,9000.0
2013-09-27 15:50:00,107.1,107.29,107.1,107.27,11800.0,84.6859,84.8362,84.6859,84.8204,11800.0
2013-09-27 15:55:00,107.26,107.34,107.17,107.19,19600.0,84.8125,84.8757,84.7413,84.7571,19600.0
2013-09-30 09:30:00,105.62,106.11,105.62,105.91,21800.0,83.5157,83.9031,83.5157,83.745,21800.0
2013-09-30 09:35:00,105.92,106.36,105.92,106.34,5800.0,83.7529,84.1008,83.7529,84.085,5800.0
2013-09-30 09:40:00,106.34,106.76,106.29,106.31,9400.0,84.085,84.4171,84.0455,84.0613,9400.0
2013-09-30 09:45:00,106.34,106.62,106.3,106.4,8400.0,84.085,84.3064,84.0534,84.1324,8400.0
2013-09-30 09:50:00,106.36,106.58,106.32,106.51,5100.0,84.1008,84.2748,84.0692,84.2194,5100.0
2013-09-30 09:55:00,106.57,106.58,106.38,106.4,6200.0,84.2669,84.2748,84.1166,84.1324,6200.0
2013-09-30 10:00:00,106.39,106.55,106.39,106.45,2600.0,84.1245,84.251,84.1245,84.172,2600.0
2013-09-30 10:05:00,106.53,106.54,106.32,106.36,3800.0,84.2352,84.2431,84.0692,84.1008,3800.0
2013-09-30 10:10:00,106.4,106.53,106.32,106.39,3500.0,84.1324,84.2352,84.0692,84.1245,3500.0
2013-09-30 10:15:00,106.32,106.65,106.32,106.65,3800.0,84.0692,84.3301,84.0692,84.3301,3800.0
2013-09-30 10:20:00,106.69,106.9,106.65,106.8,4300.0,84.3617,84.5278,84.3301,84.4487,4300.0
2013-09-30 10:25:00,106.76,106.96,106.76,106.94,2800.0,84.4171,84.5752,84.4171,84.5594,2800.0
2013-09-30 10:30:00,106.95,107.0,106.72,106.82,4400.0,84.5673,84.6069,84.3855,84.4645,4400.0
2013-09-30 10:35:00,106.81,107.1,106.81,107.01,2600.0,84.4566,84.6859,84.4566,84.6148,2600.0
2013-09-30 10:40:00,107.04,107.41,107.04,107.4,3200.0,84.6385,84.9311,84.6385,84.9232,3200.0
2013-09-30 10:45:00,107.43,107.47,107.29,107.37,3200.0,84.9469,84.9785,84.8362,84.8994,3200.0
2013-09-30 10:50:00,107.37,107.41,107.01,107.04,5300.0,84.8994,84.9311,84.6148,84.6385,5300.0
2013-09-30 10:55:00,107.06,107.09,107.0,107.05,3100.0,84.6543,84.678,84.6069,84.6464,3100.0
2013-09-30 11:00:00,107.07,107.12,106.99,106.99,7900.0,84.6622,84.7018,84.599,84.599,7900.0
2013-09-30 11:05:00,107.01,107.21,107.0,107.14,2400.0,84.6148,84.7729,84.6069,84.7176,2400.0
2013-09-30 11:10:00,107.02,107.25,107.0,107.03,3300.0,84.6227,84.8045,84.6069,84.6306,3300.0
2013-09-30 11:15:00,107.0,107.2,106.93,107.2,3200.0,84.6069,84.765,84.5515,84.765,3200.0
2013-09-30 11:20:00,107.22,107.34,107.08,107.09,5100.0,84.7808,84.8757,84.6701,84.678,5100.0
2013-09-30 11:25:00,107.1,107.14,107.07,107.07,5300.0,84.6859,84.7176,84.6622,84.6622,5300.0
2013-09-30 11:30:00,107.08,107.13,106.99,106.99,3600.0,84.6701,84.7097,84.599,84.599,3600.0
2013-09-30 11:35:00,106.98,107.05,106.98,107.01,2100.0,84.5911,84.6464,84.5911,84.6148,2100.0
2013-09-30 11:40:00,107.02,107.05,107.0,107.01,1600.0,84.6227,84.6464,84.6069,84.6148,1600.0
2013-09-30 11:45:00,107.05,107.07,106.92,106.92,3300.0,84.6464,84.6622,84.5436,84.5436,3300.0
2013-09-30 11:50:00,106.9,107.03,106.9,107.03,1400.0,84.5278,84.6306,84.5278,84.6306,1400.0
2013-09-30 11:55:00,107.0,107.08,106.99,107.08,2300.0,84.6069,84.6701,84.599,84.6701,2300.0
2013-09-30 12:00:00,107.13,107.15,107.02,107.02,5500.0,84.7097,84.7255,84.6227,84.6227,5500.0
2013-09-30 12:05:00,107.02,107.06,106.94,106.94,2500.0,84.6227,84.6543,84.5594,84.5594,2500.0
2013-09-30 12:10:00,106.9,107.04,106.9,107.04,5700.0,84.5278,84.6385,84.5278,84.6385,5700.0
2013-09-30 12:15:00,107.03,107.13,107.01,107.11,5400.0,84.6306,84.7097,84.6148,84.6938,5400.0
2013-09-30 12:20:00,107.06,107.15,107.06,107.1,3000.0,84.6543,84.7255,84.6543,84.6859,3000.0
2013-09-30 12:25:00,107.1,107.19,107.04,107.16,5600.0,84.6859,84.7571,84.6385,84.7334,5600.0
2013-09-30 12:30:00,107.13,107.24,107.13,107.24,1600.0,84.7097,84.7966,84.7097,84.7966,1600.0
2013-09-30 12:35:00,107.25,107.26,107.16,107.17,4600.0,84.8045,84.8125,84.7334,84.7413,4600.0
2013-09-30 12:40:00,107.14,107.33,107.14,107.3,2500.0,84.7176,84.8678,84.7176,84.8441,2500.0
2013-09-30 12:45:00,107.28,107.41,107.28,107.36,7000.0,84.8283,84.9311,84.8283,84.8915,7000.0
2013-09-30 12:50:00,107.4,107.44,107.39,107.39,2600.0,84.9232,84.9548,84.9152,84.9152,2600.0
2013-09-30 12:55:00,107.41,107.41,107.37,107.38,3400.0,84.9311,84.9311,84.8994,84.9073,3400.0
2013-09-30 13:00:00,107.36,107.5,107.36,107.45,4900.0,84.8915,85.0022,84.8915,84.9627,4900.0
2013-09-30 13:05:00,107.46,107.46,107.37,107.37,3100.0,84.9706,84.9706,84.8994,84.8994,3100.0
2013-09-30 13:10:00,107.39,107.39,107.33,107.34,1800.0,84.9152,84.9152,84.8678,84.8757,1800.0
2013-09-30 13:15:00,107.36,107.67,107.36,107.62,4800.0,84.8915,85.1366,84.8915,85.0971,4800.0
2013-09-30 13:20:00,107.58,107.58,107.48,107.51,1500.0,85.0655,85.0655,84.9864,85.0101,1500.0
2013-09-30 13:25:00,107.47,107.53,107.42,107.47,6800.0,84.9785,85.0259,84.939,84.9785,6800.0
2013-09-30 13:30:00,107.49,107.6,107.49,107.6,3700.0,84.9943,85.0813,84.9943,85.0813,3700.0
2013-09-30 13:35:00,107.6,107.62,107.36,107.36,3900.0,85.0813,85.0971,84.8915,84.8915,3900.0
2013-09-30 13:40:00,107.4,107.52,107.4,107.42,3700.0,84.9232,85.018,84.9232,84.939,3700.0
2013-09-30 13:45:00,107.44,107.52,107.44,107.48,2400.0,84.9548,85.018,84.9548,84.9864,2400.0
2013-09-30 13:50:00,107.49,107.52,107.39,107.39,4100.0,84.9943,85.018,84.9152,84.9152,4100.0
2013-09-30 13:55:00,107.36,107.37,107.15,107.24,5000.0,84.8915,84.8994,84.7255,84.7966,5000.0
2013-09-30 14:00:00,107.25,107.3,107.24,107.28,2600.0,84.8045,84.8441,84.7966,84.8283,2600.0
2013-09-30 14:05:00,107.34,107.45,107.25,107.45,3500.0,84.8757,84.9627,84.8045,84.9627,3500.0
2013-09-30 14:10:00,107.47,107.5,107.41,107.47,2700.0,84.9785,85.0022,84.9311,84.9785,2700.0
2013-09-30 14:15:00,107.43,107.44,107.33,107.33,3700.0,84.9469,84.9548,84.8678,84.8678,3700.0
2013-09-30 14:20:00,107.31,107.4,107.28,107.33,9900.0,84.852,84.9232,84.8283,84.8678,9900.0
2013-09-30 14:25:00,107.33,107.47,107.33,107.38,9000.0,84.8678,84.9785,84.8678,84.9073,9000.0
2013-09-30 14:30:00,107.4,107.6,107.39,107.58,5600.0,84.9232,85.0813,84.9152,85.0655,5600.0
2013-09-30 14:35:00,107.6,107.6,107.48,107.52,4700.0,85.0813,85.0813,84.9864,85.018,4700.0
2013-09-30 14:40:00,107.54,107.59,107.47,107.53,4000.0,85.0339,85.0734,84.9785,85.0259,4000.0
2013-09-30 14:45:00,107.58,107.69,107.57,107.63,4600.0,85.0655,85.1525,85.0576,85.105,4600.0
2013-09-30 14:50:00,107.63,107.66,107.53,107.56,6800.0,85.105,85.1287,85.0259,85.0497,6800.0
2013-09-30 14:55:00,107.53,107.54,107.45,107.45,4300.0,85.0259,85.0339,84.9627,84.9627,4300.0
2013-09-30 15:00:00,107.42,107.42,107.19,107.23,10200.0,84.939,84.939,84.7571,84.7887,10200.0
2013-09-30 15:05:00,107.18,107.35,107.18,107.28,14600.0,84.7492,84.8836,84.7492,84.8283,14600.0
2013-09-30 15:10:00,107.26,107.26,106.99,106.99,12400.0,84.8125,84.8125,84.599,84.599,12400.0
2013-09-30 15:15:00,106.98,107.03,106.86,106.97,9800.0,84.5911,84.6306,84.4962,84.5831,9800.0
2013-09-30 15:20:00,106.98,107.02,106.91,106.94,13200.0,84.5911,84.6227,84.5357,84.5594,13200.0
2013-09-30 15:25:00,106.94,106.95,106.86,106.91,13200.0,84.5594,84.5673,84.4962,84.5357,13200.0
2013-09-30 15:30:00,106.92,106.92,106.77,106.78,16300.0,84.5436,84.5436,84.425,84.4329,16300.0
2013-09-30 15:35:00,106.78,106.89,106.71,106.77,24700.0,84.4329,84.5199,84.3776,84.425,24700.0
2013-09-30 15:40:00,106.76,106.8,106.69,106.74,20100.0,84.4171,84.4487,84.3617,84.4013,20100.0
2013-09-30 15:45:00,106.73,106.9,106.67,106.72,26400.0,84.3934,84.5278,84.3459,84.3855,26400.0
2013-09-30 15:50:00,106.7,106.83,106.66,106.72,30100.0,84.3697,84.4724,84.338,84.3855,30100.0
2013-09-30 15:55:00,106.71,107.05,106.65,106.95,64700.0,84.3776,84.6464,84.3301,84.5673,64700.0
2013-10-01 09:30:00,107.24,107.51,106.73,107.35,17900.0,84.7966,85.0101,84.3934,84.8836,17900.0
2013-10-01 09:35:00,107.35,108.29,107.35,108.28,11800.0,84.8836,85.6269,84.8836,85.619,11800.0
2013-10-01 09:40:00,108.08,108.58,108.08,108.22,20000.0,85.4608,85.8562,85.4608,85.5715,20000.0
2013-10-01 09:45:00,108.19,108.24,108.03,108.03,6300.0,85.5478,85.5874,85.4213,85.4213,6300.0
2013-10-01 09:50:00,108.02,108.18,107.8,108.09,20500.0,85.4134,85.5399,85.2394,85.4687,20500.0
2013-10-01 09:55:00,108.1,108.35,107.97,108.34,13300.0,85.4767,85.6743,85.3739,85.6664,13300.0
2013-10-01 10:00:00,108.39,108.65,108.3,108.65,15900.0,85.706,85.9116,85.6348,85.9116,15900.0
2013-10-01 10:05:00,108.66,108.68,108.45,108.64,10500.0,85.9195,85.9353,85.7534,85.9036,10500.0
2013-10-01 10:10:00,108.64,108.67,108.14,108.22,9300.0,85.9036,85.9274,85.5083,85.5715,9300.0
2013-10-01 10:15:00,108.2,108.52,108.2,108.43,5300.0,85.5557,85.8088,85.5557,85.7376,5300.0
2013-10-01 10:20:00,108.47,108.62,108.44,108.59,5900.0,85.7692,85.8878,85.7455,85.8641,5900.0
2013-10-01 10:25:00,108.64,108.64,108.48,108.52,4500.0,85.9036,85.9036,85.7771,85.8088,4500.0
2013-10-01 10:30:00,108.52,108.75,108.49,108.74,4700.0,85.8088,85.9906,85.785,85.9827,4700.0
2013-10-01 10:35:00,108.77,108.77,108.47,108.48,6600.0,86.0064,86.0064,85.7692,85.7771,6600.0
2013-10-01 10:40:00,108.5,108.56,108.29,108.29,6800.0,85.7929,85.8404,85.6269,85.6269,6800.0
2013-10-01 10:45:00,108.3,108.34,108.23,108.25,3600.0,85.6348,85.6664,85.5795,85.5953,3600.0
2013-10-01 10:50:00,108.31,108.31,108.18,108.18,8300.0,85.6427,85.6427,85.5399,85.5399,8300.0
2013-10-01 10:55:00,108.21,108.35,108.13,108.14,10500.0,85.5636,85.6743,85.5004,85.5083,10500.0
2013-10-01 11:00:00,108.16,108.31,108.16,108.2,5800.0,85.5241,85.6427,85.5241,85.5557,5800.0
2013-10-01 11:05:00,108.21,108.36,108.15,108.19,6400.0,85.5636,85.6822,85.5162,85.5478,6400.0
2013-10-01 11:10:00,108.2,108.29,108.19,108.2,5500.0,85.5557,85.6269,85.5478,85.5557,5500.0
2013-10-01 11:15:00,108.19,108.31,108.19,108.27,4400.0,85.5478,85.6427,85.5478,85.6111,4400.0
2013-10-01 11:20:00,108.25,108.27,108.19,108.27,3600.0,85.5953,85.6111,85.5478,85.6111,3600.0
2013-10-01 11:25:00,108.29,108.3,108.12,108.12,6800.0,85.6269,85.6348,85.4925,85.4925,6800.0
2013-10-01 11:30:00,108.18,108.4,108.18,108.4,6400.0,85.5399,85.7139,85.5399,85.7139,6400.0
2013-10-01 11:35:00,108.37,108.39,108.3,108.32,2900.0,85.6902,85.706,85.6348,85.6506,2900.0
2013-10-01 11:40:00,108.34,108.51,108.34,108.46,2900.0,85.6664,85.8009,85.6664,85.7613,2900.0
2013-10-01 11:45:00,108.46,108.46,108.26,108.26,3600.0,85.7613,85.7613,85.6032,85.6032,3600.0
2013-10-01 11:50:00,108.25,108.3,108.18,108.21,3900.0,85.5953,85.6348,85.5399,85.5636,3900.0
2013-10-01 11:55:00,108.19,108.27,108.16,108.26,4800.0,85.5478,85.6111,85.5241,85.6032,4800.0
2013-10-01 12:00:00,108.25,108.25,108.19,108.22,2100.0,85.5953,85.5953,85.5478,85.5715,2100.0
2013-10-01 12:05:00,108.2,108.27,108.17,108.17,2800.0,85.5557,85.6111,85.532,85.532,2800.0
2013-10-01 12:10:00,108.19,108.24,108.16,108.17,16300.0,85.5478,85.5874,85.5241,85.532,16300.0
2013-10-01 12:15:00,108.16,108.22,108.12,108.22,2300.0,85.5241,85.5715,85.4925,85.5715,2300.0
2013-10-01 12:20:00,108.21,108.24,108.13,108.16,4600.0,85.5636,85.5874,85.5004,85.5241,4600.0
2013-10-01 12:25:00,108.19,108.51,108.19,108.36,8200.0,85.5478,85.8009,85.5478,85.6822,8200.0
2013-10-01 12:30:00,108.35,108.35,108.18,108.2,4600.0,85.6743,85.6743,85.5399,85.5557,4600.0
2013-10-01 12:35:00,108.22,108.23,108.11,108.12,3600.0,85.5715,85.5795,85.4846,85.4925,3600.0
2013-10-01 12:40:00,108.11,108.15,108.1,108.1,2300.0,85.4846,85.5162,85.4767,85.4767,2300.0
2013-10-01 12:45:00,108.12,108.19,108.1,108.12,2500.0,85.4925,85.5478,85.4767,85.4925,2500.0
2013-10-01 12:50:00,108.13,108.17,108.08,108.09,1800.0,85.5004,85.532,85.4608,85.4687,1800.0
2013-10-01 12:55:00,108.01,108.01,107.9,107.91,2400.0,85.4055,85.4055,85.3185,85.3264,2400.0
2013-10-01 13:00:00,107.92,107.92,107.81,107.89,3100.0,85.3343,85.3343,85.2473,85.3106,3100.0
2013-10-01 13:05:00,107.96,107.99,107.87,107.9,4600.0,85.366,85.3897,85.2948,85.3185,4600.0
2013-10-01 13:10:00,107.9,107.97,107.82,107.82,6600.0,85.3185,85.3739,85.2553,85.2553,6600.0
2013-10-01 13:15:00,107.83,108.01,107.83,108.01,2500.0,85.2632,85.4055,85.2632,85.4055,2500.0
2013-10-01 13:20:00,108.01,108.01,107.91,107.96,7200.0,85.4055,85.4055,85.3264,85.366,7200.0
2013-10-01 13:25:00,107.93,107.93,107.88,107.92,2100.0,85.3422,85.3422,85.3027,85.3343,2100.0
2013-10-01 13:30:00,107.93,108.02,107.9,107.91,4800.0,85.3422,85.4134,85.3185,85.3264,4800.0
2013-10-01 13:35:00,107.88,107.88,107.78,107.81,4300.0,85.3027,85.3027,85.2236,85.2473,4300.0
2013-10-01 13:40:00,107.82,107.9,107.81,107.83,3900.0,85.2553,85.3185,85.2473,85.2632,3900.0
2013-10-01 13:45:00,107.83,107.83,107.79,107.82,1700.0,85.2632,85.2632,85.2315,85.2553,1700.0
2013-10-01 13:50:00,107.83,107.92,107.8,107.83,4100.0,85.2632,85.3343,85.2394,85.2632,4100.0
2013-10-01 13:55:00,107.84,107.86,107.79,107.79,3800.0,85.2711,85.2869,85.2315,85.2315,3800.0
2013-10-01 14:00:00,107.82,107.82,107.68,107.71,4300.0,85.2553,85.2553,85.1446,85.1683,4300.0
2013-10-01 14:05:00,107.71,107.71,107.64,107.69,3300.0,85.1683,85.1683,85.1129,85.1525,3300.0
2013-10-01 14:10:00,107.68,107.7,107.65,107.67,2700.0,85.1446,85.1604,85.1208,85.1366,2700.0
2013-10-01 14:15:00,107.67,107.68,107.6,107.6,4800.0,85.1366,85.1446,85.0813,85.0813,4800.0
2013-10-01 14:20:00,107.61,107.61,107.45,107.45,5300.0,85.0892,85.0892,84.9627,84.9627,5300.0
2013-10-01 14:25:00,107.46,107.46,107.3,107.3,8800.0,84.9706,84.9706,84.8441,84.8441,8800.0
2013-10-01 14:30:00,107.31,107.39,107.28,107.37,10900.0,84.852,84.9152,84.8283,84.8994,10900.0
2013-10-01 14:35:00,107.39,107.47,107.34,107.47,9900.0,84.9152,84.9785,84.8757,84.9785,9900.0
2013-10-01 14:40:00,107.46,107.48,107.4,107.43,5600.0,84.9706,84.9864,84.9232,84.9469,5600.0
2013-10-01 14:45:00,107.4,107.53,107.38,107.48,5400.0,84.9232,85.0259,84.9073,84.9864,5400.0
2013-10-01 14:50:00,107.46,107.6,107.44,107.58,27800.0,84.9706,85.0813,84.9548,85.0655,27800.0
2013-10-01 14:55:00,107.58,107.71,107.55,107.7,6000.0,85.0655,85.1683,85.0418,85.1604,6000.0
2013-10-01 15:00:00,107.67,107.67,107.55,107.6,5200.0,85.1366,85.1366,85.0418,85.0813,5200.0
2013-10-01 15:05:00,107.6,107.6,107.44,107.52,8700.0,85.0813,85.0813,84.9548,85.018,8700.0
2013-10-01 15:10:00,107.55,107.62,107.51,107.53,9800.0,85.0418,85.0971,85.0101,85.0259,9800.0
2013-10-01 15:15:00,107.55,107.65,107.53,107.65,10500.0,85.0418,85.1208,85.0259,85.1208,10500.0
2013-10-01 15:20:00,107.64,107.64,107.48,107.53,6600.0,85.1129,85.1129,84.9864,85.0259,6600.0
2013-10-01 15:25:00,107.55,107.62,107.54,107.56,7100.0,85.0418,85.0971,85.0339,85.0497,7100.0
2013-10-01 15:30:00,107.57,107.69,107.57,107.61,13000.0,85.0576,85.1525,85.0576,85.0892,13000.0
2013-10-01 15:35:00,107.59,107.78,107.59,107.72,20500.0,85.0734,85.2236,85.0734,85.1762,20500.0
2013-10-01 15:40:00,107.72,107.79,107.68,107.79,16100.0,85.1762,85.2315,85.1446,85.2315,16100.0
2013-10-01 15:45:00,107.77,107.79,107.66,107.77,18500.0,85.2157,85.2315,85.1287,85.2157,18500.0
2013-10-01 15:50:00,107.77,107.83,107.73,107.78,22400.0,85.2157,85.2632,85.1841,85.2236,22400.0
2013-10-01 15:55:00,107.78,107.98,107.73,107.98,30300.0,85.2236,85.3818,85.1841,85.3818,30300.0
2013-10-02 09:30:00,107.11,107.57,102.98,106.78,27800.0,84.6938,85.0576,81.4282,84.4329,27800.0
2013-10-02 09:35:00,106.77,107.12,106.57,106.69,18800.0,84.425,84.7018,84.2669,84.3617,18800.0
2013-10-02 09:40:00,106.77,106.93,106.56,106.86,11300.0,84.425,84.5515,84.259,84.4962,11300.0
2013-10-02 09:45:00,106.91,107.25,106.88,107.2,8700.0,84.5357,84.8045,84.512,84.765,8700.0
2013-10-02 09:50:00,107.07,107.1,106.62,106.86,8800.0,84.6622,84.6859,84.3064,84.4962,8800.0
2013-10-02 09:55:00,106.75,106.91,106.54,106.88,6400.0,84.4092,84.5357,84.2431,84.512,6400.0
2013-10-02 10:00:00,106.86,106.86,106.69,106.73,5200.0,84.4962,84.4962,84.3617,84.3934,5200.0
2013-10-02 10:05:00,106.74,106.74,106.31,106.39,6800.0,84.4013,84.4013,84.0613,84.1245,6800.0
2013-10-02 10:10:00,106.27,106.5,106.14,106.5,5600.0,84.0296,84.2115,83.9268,84.2115,5600.0
2013-10-02 10:15:00,106.49,106.5,106.26,106.49,11300.0,84.2036,84.2115,84.0217,84.2036,11300.0
2013-10-02 10:20:00,106.5,106.5,106.25,106.32,5100.0,84.2115,84.2115,84.0138,84.0692,5100.0
2013-10-02 10:25:00,106.29,106.31,106.13,106.16,17400.0,84.0455,84.0613,83.9189,83.9427,17400.0
2013-10-02 10:30:00,106.13,106.13,105.8,105.8,22000.0,83.9189,83.9189,83.658,83.658,22000.0
2013-10-02 10:35:00,105.85,106.04,105.81,106.04,6800.0,83.6975,83.8478,83.6659,83.8478,6800.0
2013-10-02 10:40:00,106.03,106.17,105.95,106.17,9600.0,83.8399,83.9506,83.7766,83.9506,9600.0
2013-10-02 10:45:00,106.16,106.31,106.16,106.31,5200.0,83.9427,84.0613,83.9427,84.0613,5200.0
2013-10-02 10:50:00,106.27,106.3,106.16,106.19,5400.0,84.0296,84.0534,83.9427,83.9664,5400.0
2013-10-02 10:55:00,106.22,106.53,106.22,106.48,5600.0,83.9901,84.2352,83.9901,84.1957,5600.0
2013-10-02 11:00:00,106.51,106.56,106.43,106.43,2400.0,84.2194,84.259,84.1562,84.1562,2400.0
2013-10-02 11:05:00,106.43,106.57,106.43,106.47,2800.0,84.1562,84.2669,84.1562,84.1878,2800.0
2013-10-02 11:10:00,106.49,106.75,106.49,106.67,5300.0,84.2036,84.4092,84.2036,84.3459,5300.0
2013-10-02 11:15:00,106.68,106.98,106.68,106.95,4700.0,84.3538,84.5911,84.3538,84.5673,4700.0
2013-10-02 11:20:00,106.98,106.98,106.83,106.84,7400.0,84.5911,84.5911,84.4724,84.4804,7400.0
2013-10-02 11:25:00,106.87,106.89,106.8,106.81,3500.0,84.5041,84.5199,84.4487,84.4566,3500.0
2013-10-02 11:30:00,106.89,106.96,106.85,106.86,3000.0,84.5199,84.5752,84.4883,84.4962,3000.0
2013-10-02 11:35:00,106.88,107.04,106.87,106.88,15600.0,84.512,84.6385,84.5041,84.512,15600.0
2013-10-02 11:40:00,106.9,106.91,106.72,106.72,3200.0,84.5278,84.5357,84.3855,84.3855,3200.0
2013-10-02 11:45:00,106.72,107.01,106.69,106.99,3100.0,84.3855,84.6148,84.3617,84.599,3100.0
2013-10-02 11:50:00,107.0,107.12,107.0,107.06,3500.0,84.6069,84.7018,84.6069,84.6543,3500.0
2013-10-02 11:55:00,107.03,107.12,106.97,106.97,3300.0,84.6306,84.7018,84.5831,84.5831,3300.0
2013-10-02 12:00:00,106.98,107.03,106.95,106.98,4600.0,84.5911,84.6306,84.5673,84.5911,4600.0
2013-10-02 12:05:00,106.97,106.97,106.93,106.97,1000.0,84.5831,84.5831,84.5515,84.5831,1000.0
2013-10-02 12:10:00,106.99,106.99,106.89,106.91,1600.0,84.599,84.599,84.5199,84.5357,1600.0
2013-10-02 12:15:00,106.96,107.01,106.84,106.84,3000.0,84.5752,84.6148,84.4804,84.4804,3000.0
2013-10-02 12:20:00,106.86,106.89,106.73,106.73,2200.0,84.4962,84.5199,84.3934,84.3934,2200.0
2013-10-02 12:25:00,106.72,106.83,106.71,106.83,1800.0,84.3855,84.4724,84.3776,84.4724,1800.0
2013-10-02 12:30:00,106.83,106.94,106.83,106.85,2600.0,84.4724,84.5594,84.4724,84.4883,2600.0
2013-10-02 12:35:00,106.85,106.9,106.85,106.9,1700.0,84.4883,84.5278,84.4883,84.5278,1700.0
2013-10-02 12:40:00,106.95,106.98,106.88,106.98,3100.0,84.5673,84.5911,84.512,84.5911,3100.0
2013-10-02 12:45:00,106.96,107.09,106.86,106.89,11600.0,84.5752,84.678,84.4962,84.5199,11600.0
2013-10-02 12:50:00,106.91,106.94,106.88,106.89,2200.0,84.5357,84.5594,84.512,84.5199,2200.0
2013-10-02 12:55:00,106.85,106.92,106.85,106.87,3000.0,84.4883,84.5436,84.4883,84.5041,3000.0
2013-10-02 13:00:00,106.91,107.0,106.91,106.99,3800.0,84.5357,84.6069,84.5357,84.599,3800.0
2013-10-02 13:05:00,107.0,107.13,106.98,107.08,5900.0,84.6069,84.7097,84.5911,84.6701,5900.0
2013-10-02 13:10:00,107.11,107.21,107.11,107.18,4500.0,84.6938,84.7729,84.6938,84.7492,4500.0
2013-10-02 13:15:00,107.17,107.23,107.17,107.19,3800.0,84.7413,84.7887,84.7413,84.7571,3800.0
2013-10-02 13:20:00,107.19,107.27,107.14,107.27,3700.0,84.7571,84.8204,84.7176,84.8204,3700.0
2013-10-02 13:25:00,107.31,107.39,107.25,107.39,4100.0,84.852,84.9152,84.8045,84.9152,4100.0
2013-10-02 13:30:00,107.39,107.51,107.37,107.49,5900.0,84.9152,85.0101,84.8994,84.9943,5900.0
2013-10-02 13:35:00,107.48,107.66,107.48,107.61,9300.0,84.9864,85.1287,84.9864,85.0892,9300.0
2013-10-02 13:40:00,107.59,107.63,107.51,107.51,3200.0,85.0734,85.105,85.0101,85.0101,3200.0
2013-10-02 13:45:00,107.51,107.67,107.48,107.67,4300.0,85.0101,85.1366,84.9864,85.1366,4300.0
2013-10-02 13:50:00,107.68,107.7,107.54,107.59,4900.0,85.1446,85.1604,85.0339,85.0734,4900.0
2013-10-02 13:55:00,107.59,107.64,107.55,107.57,6600.0,85.0734,85.1129,85.0418,85.0576,6600.0
2013-10-02 14:00:00,107.62,107.62,107.49,107.55,3400.0,85.0971,85.0971,84.9943,85.0418,3400.0
2013-10-02 14:05:00,107.55,107.6,107.48,107.48,3800.0,85.0418,85.0813,84.9864,84.9864,3800.0
2013-10-02 14:10:00,107.49,107.55,107.49,107.5,3400.0,84.9943,85.0418,84.9943,85.0022,3400.0
2013-10-02 14:15:00,107.53,107.53,107.44,107.48,3700.0,85.0259,85.0259,84.9548,84.9864,3700.0
2013-10-02 14:20:00,107.49,107.49,107.37,107.41,8200.0,84.9943,84.9943,84.8994,84.9311,8200.0
2013-10-02 14:25:00,107.42,107.46,107.42,107.46,6500.0,84.939,84.9706,84.939,84.9706,6500.0
2013-10-02 14:30:00,107.45,107.46,107.25,107.29,6500.0,84.9627,84.9706,84.8045,84.8362,6500.0
2013-10-02 14:35:00,107.26,107.26,106.98,106.98,8500.0,84.8125,84.8125,84.5911,84.5911,8500.0
2013-10-02 14:40:00,107.0,107.03,106.89,106.89,6300.0,84.6069,84.6306,84.5199,84.5199,6300.0
2013-10-02 14:45:00,106.94,106.96,106.86,106.86,7500.0,84.5594,84.5752,84.4962,84.4962,7500.0
2013-10-02 14:50:00,106.87,106.94,106.83,106.83,6400.0,84.5041,84.5594,84.4724,84.4724,6400.0
2013-10-02 14:55:00,106.83,106.94,106.75,106.94,28000.0,84.4724,84.5594,84.4092,84.5594,28000.0
2013-10-02 15:00:00,106.94,106.96,106.9,106.91,8000.0,84.5594,84.5752,84.5278,84.5357,8000.0
2013-10-02 15:05:00,106.91,106.95,106.83,106.86,8700.0,84.5357,84.5673,84.4724,84.4962,8700.0
2013-10-02 15:10:00,106.87,106.97,106.84,106.85,9600.0,84.5041,84.5831,84.4804,84.4883,9600.0
2013-10-02 15:15:00,106.84,106.85,106.8,106.83,8200.0,84.4804,84.4883,84.4487,84.4724,8200.0
2013-10-02 15:20:00,106.83,106.84,106.71,106.78,11400.0,84.4724,84.4804,84.3776,84.4329,11400.0
2013-10-02 15:25:00,106.78,106.82,106.78,106.8,12200.0,84.4329,84.4645,84.4329,84.4487,12200.0
2013-10-02 15:30:00,106.81,107.03,106.81,107.01,13100.0,84.4566,84.6306,84.4566,84.6148,13100.0
2013-10-02 15:35:00,107.0,107.0,106.9,106.9,13000.0,84.6069,84.6069,84.5278,84.5278,13000.0
2013-10-02 15:40:00,106.9,106.92,106.78,106.78,18500.0,84.5278,84.5436,84.4329,84.4329,18500.0
2013-10-02 15:45:00,106.78,106.78,106.56,106.65,23500.0,84.4329,84.4329,84.259,84.3301,23500.0
2013-10-02 15:50:00,106.67,106.78,106.66,106.76,27300.0,84.3459,84.4329,84.338,84.4171,27300.0
2013-10-02 15:55:00,106.75,106.99,106.7,106.95,53000.0,84.4092,84.599,84.3697,84.5673,53000.0
2013-10-03 09:30:00,106.91,107.14,106.7,107.14,9900.0,84.5357,84.7176,84.3697,84.7176,9900.0
2013-10-03 09:35:00,107.16,107.35,106.76,106.76,7100.0,84.7334,84.8836,84.4171,84.4171,7100.0
2013-10-03 09:40:00,106.77,106.85,106.66,106.81,20000.0,84.425,84.4883,84.338,84.4566,20000.0
2013-10-03 09:45:00,106.86,107.06,106.78,106.88,4500.0,84.4962,84.6543,84.4329,84.512,4500.0
2013-10-03 09:50:00,106.84,106.85,106.71,106.84,4200.0,84.4804,84.4883,84.3776,84.4804,4200.0
2013-10-03 09:55:00,106.89,106.92,106.8,106.81,3900.0,84.5199,84.5436,84.4487,84.4566,3900.0
2013-10-03 10:00:00,106.81,106.81,106.2,106.2,6500.0,84.4566,84.4566,83.9743,83.9743,6500.0
2013-10-03 10:05:00,106.27,106.27,106.1,106.11,5200.0,84.0296,84.0296,83.8952,83.9031,5200.0
2013-10-03 10:10:00,106.12,106.19,106.05,106.06,6700.0,83.911,83.9664,83.8557,83.8636,6700.0
2013-10-03 10:15:00,106.07,106.25,106.07,106.1,8800.0,83.8715,84.0138,83.8715,83.8952,8800.0
2013-10-03 10:20:00,106.06,106.14,105.68,105.77,4000.0,83.8636,83.9268,83.5631,83.6343,4000.0
2013-10-03 10:25:00,105.7,105.78,105.56,105.78,5000.0,83.5789,83.6422,83.4682,83.6422,5000.0
2013-10-03 10:30:00,105.69,105.69,105.49,105.49,4500.0,83.571,83.571,83.4129,83.4129,4500.0
2013-10-03 10:35:00,105.52,105.56,105.46,105.46,9600.0,83.4366,83.4682,83.3892,83.3892,9600.0
2013-10-03 10:40:00,105.51,105.51,105.33,105.4,3300.0,83.4287,83.4287,83.2864,83.3417,3300.0
2013-10-03 10:45:00,105.38,105.43,105.22,105.43,4200.0,83.3259,83.3654,83.1994,83.3654,4200.0
2013-10-03 10:50:00,105.39,105.44,105.28,105.38,8000.0,83.3338,83.3733,83.2468,83.3259,8000.0
2013-10-03 10:55:00,105.38,105.5,105.37,105.4,10500.0,83.3259,83.4208,83.318,83.3417,10500.0
2013-10-03 11:00:00,105.38,105.43,105.29,105.41,2600.0,83.3259,83.3654,83.2547,83.3496,2600.0
2013-10-03 11:05:00,105.41,105.6,105.41,105.59,2000.0,83.3496,83.4999,83.3496,83.492,2000.0
2013-10-03 11:10:00,105.56,105.61,105.51,105.51,3600.0,83.4682,83.5078,83.4287,83.4287,3600.0
2013-10-03 11:15:00,105.48,105.53,105.46,105.48,3100.0,83.405,83.4445,83.3892,83.405,3100.0
2013-10-03 11:20:00,105.49,105.72,105.49,105.7,2100.0,83.4129,83.5947,83.4129,83.5789,2100.0
2013-10-03 11:25:00,105.7,105.72,105.5,105.52,4700.0,83.5789,83.5947,83.4208,83.4366,4700.0
2013-10-03 11:30:00,105.44,105.68,105.44,105.6,4000.0,83.3733,83.5631,83.3733,83.4999,4000.0
2013-10-03 11:35:00,105.61,105.64,105.39,105.64,5600.0,83.5078,83.5315,83.3338,83.5315,5600.0
2013-10-03 11:40:00,105.62,105.62,105.34,105.34,2800.0,83.5157,83.5157,83.2943,83.2943,2800.0
2013-10-03 11:45:00,105.41,105.42,105.13,105.19,6200.0,83.3496,83.3575,83.1282,83.1757,6200.0
2013-10-03 11:50:00,105.25,105.27,105.13,105.27,4100.0,83.2231,83.2389,83.1282,83.2389,4100.0
2013-10-03 11:55:00,105.23,105.23,104.88,105.0,8200.0,83.2073,83.2073,82.9305,83.0254,8200.0
2013-10-03 12:00:00,105.0,105.03,104.9,104.9,3800.0,83.0254,83.0492,82.9464,82.9464,3800.0
2013-10-03 12:05:00,104.92,105.06,104.89,104.97,4000.0,82.9622,83.0729,82.9385,83.0017,4000.0
2013-10-03 12:10:00,105.0,105.23,105.0,105.16,3000.0,83.0254,83.2073,83.0254,83.1519,3000.0
2013-10-03 12:15:00,105.17,105.28,105.17,105.21,4100.0,83.1599,83.2468,83.1599,83.1915,4100.0
2013-10-03 12:20:00,105.26,105.33,105.07,105.1,2700.0,83.231,83.2864,83.0808,83.1045,2700.0
2013-10-03 12:25:00,105.11,105.36,105.11,105.34,1600.0,83.1124,83.3101,83.1124,83.2943,1600.0
2013-10-03 12:30:00,105.39,105.57,105.39,105.54,3900.0,83.3338,83.4761,83.3338,83.4524,3900.0
2013-10-03 12:35:00,105.55,105.68,105.54,105.54,2100.0,83.4603,83.5631,83.4524,83.4524,2100.0
2013-10-03 12:40:00,105.5,105.54,105.44,105.5,1900.0,83.4208,83.4524,83.3733,83.4208,1900.0
2013-10-03 12:45:00,105.6,105.8,105.56,105.8,3000.0,83.4999,83.658,83.4682,83.658,3000.0
2013-10-03 12:50:00,105.75,105.82,105.64,105.64,5700.0,83.6185,83.6738,83.5315,83.5315,5700.0
2013-10-03 12:55:00,105.68,105.9,105.68,105.89,11200.0,83.5631,83.7371,83.5631,83.7292,11200.0
2013-10-03 13:00:00,105.85,105.91,105.74,105.91,2800.0,83.6975,83.745,83.6106,83.745,2800.0
2013-10-03 13:05:00,105.99,106.11,105.94,106.11,5700.0,83.8082,83.9031,83.7687,83.9031,5700.0
2013-10-03 13:10:00,106.06,106.08,105.93,106.0,1500.0,83.8636,83.8794,83.7608,83.8161,1500.0
2013-10-03 13:15:00,106.0,106.0,105.84,105.88,2600.0,83.8161,83.8161,83.6896,83.7213,2600.0
2013-10-03 13:20:00,105.97,106.17,105.96,106.06,12100.0,83.7924,83.9506,83.7845,83.8636,12100.0
2013-10-03 13:25:00,106.06,106.45,106.01,106.45,24000.0,83.8636,84.172,83.8241,84.172,24000.0
2013-10-03 13:30:00,106.44,106.53,106.44,106.49,4100.0,84.1641,84.2352,84.1641,84.2036,4100.0
2013-10-03 13:35:00,106.53,106.58,106.34,106.34,5100.0,84.2352,84.2748,84.085,84.085,5100.0
2013-10-03 13:40:00,106.37,106.59,106.37,106.44,2700.0,84.1087,84.2827,84.1087,84.1641,2700.0
2013-10-03 13:45:00,106.45,106.6,106.45,106.55,3000.0,84.172,84.2906,84.172,84.251,3000.0
2013-10-03 13:50:00,106.56,106.57,106.28,106.28,2700.0,84.259,84.2669,84.0375,84.0375,2700.0
2013-10-03 13:55:00,106.36,106.59,106.36,106.53,3400.0,84.1008,84.2827,84.1008,84.2352,3400.0
2013-10-03 14:00:00,106.47,106.49,106.37,106.38,2700.0,84.1878,84.2036,84.1087,84.1166,2700.0
2013-10-03 14:05:00,106.38,106.38,106.24,106.33,4300.0,84.1166,84.1166,84.0059,84.0771,4300.0
2013-10-03 14:10:00,106.35,106.37,106.29,106.33,1900.0,84.0929,84.1087,84.0455,84.0771,1900.0
2013-10-03 14:15:00,106.39,106.5,106.33,106.33,2900.0,84.1245,84.2115,84.0771,84.0771,2900.0
2013-10-03 14:20:00,106.32,106.35,105.87,105.93,11100.0,84.0692,84.0929,83.7134,83.7608,11100.0
2013-10-03 14:25:00,105.91,106.52,105.91,106.51,6900.0,83.745,84.2273,83.745,84.2194,6900.0
2013-10-03 14:30:00,106.5,106.5,106.23,106.23,5100.0,84.2115,84.2115,83.998,83.998,5100.0
2013-10-03 14:35:00,106.31,106.39,106.25,106.33,5800.0,84.0613,84.1245,84.0138,84.0771,5800.0
2013-10-03 14:40:00,106.42,106.55,106.38,106.47,2600.0,84.1483,84.251,84.1166,84.1878,2600.0
2013-10-03 14:45:00,106.45,106.53,106.43,106.43,2700.0,84.172,84.2352,84.1562,84.1562,2700.0
2013-10-03 14:50:00,106.46,106.57,106.45,106.49,4400.0,84.1799,84.2669,84.172,84.2036,4400.0
2013-10-03 14:55:00,106.47,106.51,106.42,106.42,4100.0,84.1878,84.2194,84.1483,84.1483,4100.0
2013-10-03 15:00:00,106.34,106.44,106.34,106.42,6200.0,84.085,84.1641,84.085,84.1483,6200.0
2013-10-03 15:05:00,106.4,106.49,106.37,106.37,12900.0,84.1324,84.2036,84.1087,84.1087,12900.0
2013-10-03 15:10:00,106.38,106.45,106.37,106.42,4800.0,84.1166,84.172,84.1087,84.1483,4800.0
2013-10-03 15:15:00,106.39,106.5,106.35,106.46,5200.0,84.1245,84.2115,84.0929,84.1799,5200.0
2013-10-03 15:20:00,106.47,106.58,106.36,106.45,13000.0,84.1878,84.2748,84.1008,84.172,13000.0
2013-10-03 15:25:00,106.41,106.46,106.31,106.46,11500.0,84.1403,84.1799,84.0613,84.1799,11500.0
2013-10-03 15:30:00,106.41,106.47,106.33,106.4,6400.0,84.1403,84.1878,84.0771,84.1324,6400.0
2013-10-03 15:35:00,106.39,106.47,106.36,106.43,10900.0,84.1245,84.1878,84.1008,84.1562,10900.0
2013-10-03 15:40:00,106.42,106.46,106.28,106.46,11800.0,84.1483,84.1799,84.0375,84.1799,11800.0
2013-10-03 15:45:00,106.47,106.49,106.33,106.34,15200.0,84.1878,84.2036,84.0771,84.085,15200.0
2013-10-03 15:50:00,106.33,106.46,106.3,106.39,15800.0,84.0771,84.1799,84.0534,84.1245,15800.0
2013-10-03 15:55:00,106.4,106.4,106.07,106.19,38800.0,84.1324,84.1324,83.8715,83.9664,38800.0
2013-10-04 09:30:00,106.55,106.89,106.06,106.06,37900.0,84.251,84.5199,83.8636,83.8636,37900.0
2013-10-04 09:35:00,106.13,106.49,106.09,106.49,3600.0,83.9189,84.2036,83.8873,84.2036,3600.0
2013-10-04 09:40:00,106.49,106.61,106.23,106.31,7300.0,84.2036,84.2985,83.998,84.0613,7300.0
2013-10-04 09:45:00,106.38,106.73,106.34,106.73,5500.0,84.1166,84.3934,84.085,84.3934,5500.0
2013-10-04 09:50:00,106.69,107.05,106.69,107.03,7100.0,84.3617,84.6464,84.3617,84.6306,7100.0
2013-10-04 09:55:00,107.03,107.26,107.0,107.1,5000.0,84.6306,84.8125,84.6069,84.6859,5000.0
2013-10-04 10:00:00,107.06,107.12,106.9,106.92,4300.0,84.6543,84.7018,84.5278,84.5436,4300.0
2013-10-04 10:05:00,106.95,107.16,106.86,107.09,15300.0,84.5673,84.7334,84.4962,84.678,15300.0
2013-10-04 10:10:00,107.06,107.26,107.06,107.11,4300.0,84.6543,84.8125,84.6543,84.6938,4300.0
2013-10-04 10:15:00,107.15,107.18,107.04,107.04,6600.0,84.7255,84.7492,84.6385,84.6385,6600.0
2013-10-04 10:20:00,107.06,107.09,107.02,107.02,2200.0,84.6543,84.678,84.6227,84.6227,2200.0
2013-10-04 10:25:00,107.1,107.18,107.09,107.09,1200.0,84.6859,84.7492,84.678,84.678,1200.0
2013-10-04 10:30:00,107.08,107.18,107.04,107.18,1900.0,84.6701,84.7492,84.6385,84.7492,1900.0
2013-10-04 10:35:00,107.17,107.22,107.06,107.06,3600.0,84.7413,84.7808,84.6543,84.6543,3600.0
2013-10-04 10:40:00,107.07,107.09,107.0,107.03,1300.0,84.6622,84.678,84.6069,84.6306,1300.0
2013-10-04 10:45:00,107.03,107.15,107.03,107.09,2600.0,84.6306,84.7255,84.6306,84.678,2600.0
2013-10-04 10:50:00,107.07,107.12,106.93,106.93,4400.0,84.6622,84.7018,84.5515,84.5515,4400.0
2013-10-04 10:55:00,106.89,106.94,106.85,106.85,1900.0,84.5199,84.5594,84.4883,84.4883,1900.0
2013-10-04 11:00:00,106.81,106.87,106.73,106.81,4000.0,84.4566,84.5041,84.3934,84.4566,4000.0
2013-10-04 11:05:00,106.83,107.01,106.76,106.76,5100.0,84.4724,84.6148,84.4171,84.4171,5100.0
2013-10-04 11:10:00,106.75,106.94,106.73,106.94,1000.0,84.4092,84.5594,84.3934,84.5594,1000.0
2013-10-04 11:15:00,106.84,106.96,106.82,106.96,1100.0,84.4804,84.5752,84.4645,84.5752,1100.0
2013-10-04 11:20:00,106.94,106.94,106.78,106.82,3500.0,84.5594,84.5594,84.4329,84.4645,3500.0
2013-10-04 11:25:00,106.85,107.0,106.85,106.89,5700.0,84.4883,84.6069,84.4883,84.5199,5700.0
2013-10-04 11:30:00,106.85,106.94,106.78,106.78,2000.0,84.4883,84.5594,84.4329,84.4329,2000.0
2013-10-04 11:35:00,106.83,106.91,106.72,106.91,2300.0,84.4724,84.5357,84.3855,84.5357,2300.0
2013-10-04 11:40:00,106.92,106.97,106.77,106.81,2000.0,84.5436,84.5831,84.425,84.4566,2000.0
2013-10-04 11:45:00,106.81,106.87,106.81,106.87,800.0,84.4566,84.5041,84.4566,84.5041,800.0
2013-10-04 11:50:00,106.87,107.06,106.87,107.0,2400.0,84.5041,84.6543,84.5041,84.6069,2400.0
2013-10-04 11:55:00,106.95,107.08,106.94,107.08,1600.0,84.5673,84.6701,84.5594,84.6701,1600.0
2013-10-04 12:00:00,107.06,107.08,106.92,106.93,1600.0,84.6543,84.6701,84.5436,84.5515,1600.0
2013-10-04 12:05:00,106.94,107.0,106.88,106.94,5900.0,84.5594,84.6069,84.512,84.5594,5900.0
2013-10-04 12:10:00,106.93,106.93,106.88,106.9,1200.0,84.5515,84.5515,84.512,84.5278,1200.0
2013-10-04 12:15:00,106.9,107.06,106.9,107.02,1800.0,84.5278,84.6543,84.5278,84.6227,1800.0
2013-10-04 12:20:00,107.08,107.19,107.03,107.03,3400.0,84.6701,84.7571,84.6306,84.6306,3400.0
2013-10-04 12:25:00,107.07,107.25,107.07,107.25,1500.0,84.6622,84.8045,84.6622,84.8045,1500.0
2013-10-04 12:30:00,107.24,107.3,107.15,107.23,8300.0,84.7966,84.8441,84.7255,84.7887,8300.0
2013-10-04 12:35:00,107.23,107.31,107.12,107.25,29200.0,84.7887,84.852,84.7018,84.8045,29200.0
2013-10-04 12:40:00,107.27,107.34,107.27,107.34,1400.0,84.8204,84.8757,84.8204,84.8757,1400.0
2013-10-04 12:45:00,107.3,107.39,107.3,107.34,2800.0,84.8441,84.9152,84.8441,84.8757,2800.0
2013-10-04 12:50:00,107.33,107.33,107.15,107.18,3300.0,84.8678,84.8678,84.7255,84.7492,3300.0
2013-10-04 12:55:00,107.2,107.23,107.19,107.23,1400.0,84.765,84.7887,84.7571,84.7887,1400.0
2013-10-04 13:00:00,107.26,107.29,107.24,107.28,2700.0,84.8125,84.8362,84.7966,84.8283,2700.0
2013-10-04 13:05:00,107.3,107.33,107.29,107.3,2100.0,84.8441,84.8678,84.8362,84.8441,2100.0
2013-10-04 13:10:00,107.3,107.33,107.27,107.27,2500.0,84.8441,84.8678,84.8204,84.8204,2500.0
2013-10-04 13:15:00,107.29,107.33,107.25,107.33,1300.0,84.8362,84.8678,84.8045,84.8678,1300.0
2013-10-04 13:20:00,107.34,107.44,107.34,107.37,2900.0,84.8757,84.9548,84.8757,84.8994,2900.0
2013-10-04 13:25:00,107.36,107.46,107.32,107.4,3500.0,84.8915,84.9706,84.8599,84.9232,3500.0
2013-10-04 13:30:00,107.43,107.52,107.41,107.51,2700.0,84.9469,85.018,84.9311,85.0101,2700.0
2013-10-04 13:35:00,107.51,107.51,107.43,107.5,4200.0,85.0101,85.0101,84.9469,85.0022,4200.0
2013-10-04 13:40:00,107.51,107.53,107.42,107.53,3700.0,85.0101,85.0259,84.939,85.0259,3700.0
2013-10-04 13:45:00,107.53,107.53,107.41,107.47,6000.0,85.0259,85.0259,84.9311,84.9785,6000.0
2013-10-04 13:50:00,107.46,107.53,107.45,107.47,6100.0,84.9706,85.0259,84.9627,84.9785,6100.0
2013-10-04 13:55:00,107.49,107.53,107.47,107.5,3000.0,84.9943,85.0259,84.9785,85.0022,3000.0
2013-10-04 14:00:00,107.48,107.54,107.47,107.51,5600.0,84.9864,85.0339,84.9785,85.0101,5600.0
2013-10-04 14:05:00,107.51,107.51,107.4,107.42,2600.0,85.0101,85.0101,84.9232,84.939,2600.0
2013-10-04 14:10:00,107.45,107.5,107.41,107.46,7700.0,84.9627,85.0022,84.9311,84.9706,7700.0
2013-10-04 14:15:00,107.46,107.51,107.43,107.43,3300.0,84.9706,85.0101,84.9469,84.9469,3300.0
2013-10-04 14:20:00,107.43,107.43,107.33,107.37,3500.0,84.9469,84.9469,84.8678,84.8994,3500.0
2013-10-04 14:25:00,107.38,107.43,107.35,107.42,1900.0,84.9073,84.9469,84.8836,84.939,1900.0
2013-10-04 14:30:00,107.42,107.47,107.37,107.39,4600.0,84.939,84.9785,84.8994,84.9152,4600.0
2013-10-04 14:35:00,107.4,107.45,107.36,107.45,1800.0,84.9232,84.9627,84.8915,84.9627,1800.0
2013-10-04 14:40:00,107.43,107.43,107.31,107.31,2300.0,84.9469,84.9469,84.852,84.852,2300.0
2013-10-04 14:45:00,107.33,107.49,107.32,107.48,2600.0,84.8678,84.9943,84.8599,84.9864,2600.0
2013-10-04 14:50:00,107.47,107.6,107.47,107.6,3000.0,84.9785,85.0813,84.9785,85.0813,3000.0
2013-10-04 14:55:00,107.57,107.59,107.51,107.54,1400.0,85.0576,85.0734,85.0101,85.0339,1400.0
2013-10-04 15:00:00,107.53,107.57,107.44,107.47,4000.0,85.0259,85.0576,84.9548,84.9785,4000.0
2013-10-04 15:05:00,107.46,107.48,107.42,107.46,1600.0,84.9706,84.9864,84.939,84.9706,1600.0
2013-10-04 15:10:00,107.47,107.47,107.38,107.4,3500.0,84.9785,84.9785,84.9073,84.9232,3500.0
2013-10-04 15:15:00,107.39,107.39,107.26,107.3,8400.0,84.9152,84.9152,84.8125,84.8441,8400.0
2013-10-04 15:20:00,107.25,107.27,107.2,107.2,3300.0,84.8045,84.8204,84.765,84.765,3300.0
2013-10-04 15:25:00,107.2,107.2,107.14,107.15,5200.0,84.765,84.765,84.7176,84.7255,5200.0
2013-10-04 15:30:00,107.14,107.15,107.06,107.1,6600.0,84.7176,84.7255,84.6543,84.6859,6600.0
2013-10-04 15:35:00,107.12,107.15,107.09,107.09,3800.0,84.7018,84.7255,84.678,84.678,3800.0
2013-10-04 15:40:00,107.08,107.09,106.91,106.95,7300.0,84.6701,84.678,84.5357,84.5673,7300.0
2013-10-04 15:45:00,106.98,107.1,106.97,107.07,10400.0,84.5911,84.6859,84.5831,84.6622,10400.0
2013-10-04 15:50:00,107.07,107.07,106.96,107.0,12700.0,84.6622,84.6622,84.5752,84.6069,12700.0
2013-10-04 15:55:00,106.97,107.16,106.94,107.11,24500.0,84.5831,84.7334,84.5594,84.6938,24500.0
2013-10-07 09:30:00,106.01,106.22,105.91,106.14,9600.0,83.8241,83.9901,83.745,83.9268,9600.0
2013-10-07 09:35:00,106.29,106.49,106.1,106.1,3100.0,84.0455,84.2036,83.8952,83.8952,3100.0
2013-10-07 09:40:00,106.31,106.59,106.3,106.59,1300.0,84.0613,84.2827,84.0534,84.2827,1300.0
2013-10-07 09:45:00,106.51,106.67,106.5,106.67,2500.0,84.2194,84.3459,84.2115,84.3459,2500.0
2013-10-07 09:50:00,106.71,106.71,106.53,106.55,2500.0,84.3776,84.3776,84.2352,84.251,2500.0
2013-10-07 09:55:00,106.49,106.49,106.27,106.3,2100.0,84.2036,84.2036,84.0296,84.0534,2100.0
2013-10-07 10:00:00,106.31,106.34,106.18,106.2,1400.0,84.0613,84.085,83.9585,83.9743,1400.0
2013-10-07 10:05:00,106.24,106.74,106.24,106.7,6600.0,84.0059,84.4013,84.0059,84.3697,6600.0
2013-10-07 10:10:00,106.73,106.92,106.72,106.92,5700.0,84.3934,84.5436,84.3855,84.5436,5700.0
2013-10-07 10:15:00,106.93,106.94,106.73,106.8,5400.0,84.5515,84.5594,84.3934,84.4487,5400.0
2013-10-07 10:20:00,106.84,107.04,106.84,106.99,2700.0,84.4804,84.6385,84.4804,84.599,2700.0
2013-10-07 10:25:00,106.95,106.99,106.87,106.9,2100.0,84.5673,84.599,84.5041,84.5278,2100.0
2013-10-07 10:30:00,106.91,106.95,106.77,106.77,4300.0,84.5357,84.5673,84.425,84.425,4300.0
2013-10-07 10:35:00,106.78,106.84,106.74,106.78,3800.0,84.4329,84.4804,84.4013,84.4329,3800.0
2013-10-07 10:40:00,106.8,106.83,106.74,106.75,2500.0,84.4487,84.4724,84.4013,84.4092,2500.0
2013-10-07 10:45:00,106.83,106.9,106.79,106.79,3800.0,84.4724,84.5278,84.4408,84.4408,3800.0
2013-10-07 10:50:00,106.79,106.92,106.79,106.91,1000.0,84.4408,84.5436,84.4408,84.5357,1000.0
2013-10-07 10:55:00,106.93,106.97,106.88,106.91,1700.0,84.5515,84.5831,84.512,84.5357,1700.0
2013-10-07 11:00:00,106.89,107.01,106.83,107.01,11600.0,84.5199,84.6148,84.4724,84.6148,11600.0
2013-10-07 11:05:00,106.96,107.05,106.94,106.96,6000.0,84.5752,84.6464,84.5594,84.5752,6000.0
2013-10-07 11:10:00,106.99,107.1,106.95,107.04,14000.0,84.599,84.6859,84.5673,84.6385,14000.0
2013-10-07 11:15:00,107.04,107.04,106.93,106.93,3200.0,84.6385,84.6385,84.5515,84.5515,3200.0
2013-10-07 11:20:00,106.93,107.03,106.92,107.03,4600.0,84.5515,84.6306,84.5436,84.6306,4600.0
2013-10-07 11:25:00,107.02,107.07,107.0,107.0,5400.0,84.6227,84.6622,84.6069,84.6069,5400.0
2013-10-07 11:30:00,106.99,107.18,106.98,107.18,7000.0,84.599,84.7492,84.5911,84.7492,7000.0
2013-10-07 11:35:00,107.15,107.27,107.15,107.21,5500.0,84.7255,84.8204,84.7255,84.7729,5500.0
2013-10-07 11:40:00,107.19,107.27,107.19,107.2,5100.0,84.7571,84.8204,84.7571,84.765,5100.0
2013-10-07 11:45:00,107.23,107.33,107.22,107.25,6400.0,84.7887,84.8678,84.7808,84.8045,6400.0
2013-10-07 11:50:00,107.23,107.3,107.2,107.25,6700.0,84.7887,84.8441,84.765,84.8045,6700.0
2013-10-07 11:55:00,107.24,107.35,107.22,107.32,6500.0,84.7966,84.8836,84.7808,84.8599,6500.0
2013-10-07 12:00:00,107.31,107.31,107.22,107.24,2500.0,84.852,84.852,84.7808,84.7966,2500.0
2013-10-07 12:05:00,107.29,107.29,107.22,107.24,2700.0,84.8362,84.8362,84.7808,84.7966,2700.0
2013-10-07 12:10:00,107.22,107.22,107.17,107.17,1700.0,84.7808,84.7808,84.7413,84.7413,1700.0
2013-10-07 12:15:00,107.17,107.18,107.11,107.18,1800.0,84.7413,84.7492,84.6938,84.7492,1800.0
2013-10-07 12:20:00,107.18,107.21,107.06,107.06,3000.0,84.7492,84.7729,84.6543,84.6543,3000.0
2013-10-07 12:25:00,107.1,107.1,107.0,107.06,3700.0,84.6859,84.6859,84.6069,84.6543,3700.0
2013-10-07 12:30:00,107.03,107.05,106.97,107.02,12900.0,84.6306,84.6464,84.5831,84.6227,12900.0
2013-10-07 12:35:00,107.0,107.1,107.0,107.09,2700.0,84.6069,84.6859,84.6069,84.678,2700.0
2013-10-07 12:40:00,107.08,107.12,107.06,107.12,4700.0,84.6701,84.7018,84.6543,84.7018,4700.0
2013-10-07 12:45:00,107.13,107.16,107.11,107.11,1000.0,84.7097,84.7334,84.6938,84.6938,1000.0
2013-10-07 12:50:00,107.13,107.18,107.11,107.11,2900.0,84.7097,84.7492,84.6938,84.6938,2900.0
2013-10-07 12:55:00,107.11,107.12,107.04,107.07,5600.0,84.6938,84.7018,84.6385,84.6622,5600.0
2013-10-07 13:00:00,107.07,107.17,107.05,107.05,2600.0,84.6622,84.7413,84.6464,84.6464,2600.0
2013-10-07 13:05:00,107.02,107.03,106.98,106.99,6800.0,84.6227,84.6306,84.5911,84.599,6800.0
2013-10-07 13:10:00,107.02,107.19,107.02,107.19,5600.0,84.6227,84.7571,84.6227,84.7571,5600.0
2013-10-07 13:15:00,107.21,107.26,107.2,107.21,2700.0,84.7729,84.8125,84.765,84.7729,2700.0
2013-10-07 13:20:00,107.22,107.23,107.19,107.21,7000.0,84.7808,84.7887,84.7571,84.7729,7000.0
2013-10-07 13:25:00,107.23,107.23,107.04,107.06,8400.0,84.7887,84.7887,84.6385,84.6543,8400.0
2013-10-07 13:30:00,107.05,107.11,107.0,107.03,22900.0,84.6464,84.6938,84.6069,84.6306,22900.0
2013-10-07 13:35:00,107.07,107.12,106.96,107.06,6700.0,84.6622,84.7018,84.5752,84.6543,6700.0
2013-10-07 13:40:00,107.08,107.11,107.02,107.04,3500.0,84.6701,84.6938,84.6227,84.6385,3500.0
2013-10-07 13:45:00,107.02,107.17,107.02,107.17,5000.0,84.6227,84.7413,84.6227,84.7413,5000.0
2013-10-07 13:50:00,107.16,107.18,107.09,107.17,4300.0,84.7334,84.7492,84.678,84.7413,4300.0
2013-10-07 13:55:00,107.16,107.4,107.13,107.38,3200.0,84.7334,84.9232,84.7097,84.9073,3200.0
2013-10-07 14:00:00,107.39,107.55,107.39,107.51,9400.0,84.9152,85.0418,84.9152,85.0101,9400.0
2013-10-07 14:05:00,107.5,107.57,107.45,107.5,19100.0,85.0022,85.0576,84.9627,85.0022,19100.0
2013-10-07 14:10:00,107.48,107.58,107.39,107.41,8200.0,84.9864,85.0655,84.9152,84.9311,8200.0
2013-10-07 14:15:00,107.4,107.44,107.31,107.42,4900.0,84.9232,84.9548,84.852,84.939,4900.0
2013-10-07 14:20:00,107.43,107.44,107.26,107.4,5900.0,84.9469,84.9548,84.8125,84.9232,5900.0
2013-10-07 14:25:00,107.41,107.43,107.32,107.4,7200.0,84.9311,84.9469,84.8599,84.9232,7200.0
2013-10-07 14:30:00,107.4,107.41,107.3,107.33,4900.0,84.9232,84.9311,84.8441,84.8678,4900.0
2013-10-07 14:35:00,107.39,107.41,107.32,107.33,4800.0,84.9152,84.9311,84.8599,84.8678,4800.0
2013-10-07 14:40:00,107.31,107.31,107.21,107.21,6600.0,84.852,84.852,84.7729,84.7729,6600.0
2013-10-07 14:45:00,107.22,107.34,107.22,107.27,6600.0,84.7808,84.8757,84.7808,84.8204,6600.0
2013-10-07 14:50:00,107.23,107.26,107.15,107.16,7500.0,84.7887,84.8125,84.7255,84.7334,7500.0
2013-10-07 14:55:00,107.16,107.22,107.1,107.1,8100.0,84.7334,84.7808,84.6859,84.6859,8100.0
2013-10-07 15:00:00,107.14,107.21,107.1,107.21,7000.0,84.7176,84.7729,84.6859,84.7729,7000.0
2013-10-07 15:05:00,107.17,107.17,107.07,107.13,7900.0,84.7413,84.7413,84.6622,84.7097,7900.0
2013-10-07 15:10:00,107.15,107.23,107.12,107.2,3900.0,84.7255,84.7887,84.7018,84.765,3900.0
2013-10-07 15:15:00,107.2,107.21,107.13,107.2,6000.0,84.765,84.7729,84.7097,84.765,6000.0
2013-10-07 15:20:00,107.16,107.18,107.0,107.01,8900.0,84.7334,84.7492,84.6069,84.6148,8900.0
2013-10-07 15:25:00,106.99,107.0,106.92,106.96,4200.0,84.599,84.6069,84.5436,84.5752,4200.0
2013-10-07 15:30:00,106.96,107.0,106.94,106.99,5400.0,84.5752,84.6069,84.5594,84.599,5400.0
2013-10-07 15:35:00,107.01,107.01,106.82,106.82,11800.0,84.6148,84.6148,84.4645,84.4645,11800.0
2013-10-07 15:40:00,106.82,106.94,106.74,106.83,12900.0,84.4645,84.5594,84.4013,84.4724,12900.0
2013-10-07 15:45:00,106.83,106.85,106.7,106.8,9000.0,84.4724,84.4883,84.3697,84.4487,9000.0
2013-10-07 15:50:00,106.79,106.82,106.69,106.77,15800.0,84.4408,84.4645,84.3617,84.425,15800.0
2013-10-07 15:55:00,106.77,106.89,106.65,106.68,43100.0,84.425,84.5199,84.3301,84.3538,43100.0
2013-10-08 09:30:00,107.1,107.1,106.52,106.96,22900.0,84.6859,84.6859,84.2273,84.5752,22900.0
2013-10-08 09:35:00,106.97,107.23,106.68,106.7,9500.0,84.5831,84.7887,84.3538,84.3697,9500.0
2013-10-08 09:40:00,106.65,107.14,106.65,107.0,6500.0,84.3301,84.7176,84.3301,84.6069,6500.0
2013-10-08 09:45:00,107.12,107.41,107.06,107.31,8100.0,84.7018,84.9311,84.6543,84.852,8100.0
2013-10-08 09:50:00,107.38,107.68,107.27,107.68,9300.0,84.9073,85.1446,84.8204,85.1446,9300.0
2013-10-08 09:55:00,107.74,107.88,107.66,107.79,6800.0,85.192,85.3027,85.1287,85.2315,6800.0
2013-10-08 10:00:00,107.85,107.88,107.44,107.44,3300.0,85.279,85.3027,84.9548,84.9548,3300.0
2013-10-08 10:05:00,107.6,107.6,107.17,107.25,2700.0,85.0813,85.0813,84.7413,84.8045,2700.0
2013-10-08 10:10:00,107.18,107.38,106.99,107.34,3300.0,84.7492,84.9073,84.599,84.8757,3300.0
2013-10-08 10:15:00,107.28,107.61,107.22,107.56,5900.0,84.8283,85.0892,84.7808,85.0497,5900.0
2013-10-08 10:20:00,107.6,107.6,107.28,107.4,3300.0,85.0813,85.0813,84.8283,84.9232,3300.0
2013-10-08 10:25:00,107.53,107.58,107.31,107.31,5500.0,85.0259,85.0655,84.852,84.852,5500.0
2013-10-08 10:30:00,107.19,107.19,107.02,107.04,2500.0,84.7571,84.7571,84.6227,84.6385,2500.0
2013-10-08 10:35:00,107.07,107.08,106.89,106.93,3500.0,84.6622,84.6701,84.5199,84.5515,3500.0
2013-10-08 10:40:00,106.89,107.0,106.86,106.96,4200.0,84.5199,84.6069,84.4962,84.5752,4200.0
2013-10-08 10:45:00,107.03,107.06,106.53,106.53,6500.0,84.6306,84.6543,84.2352,84.2352,6500.0
2013-10-08 10:50:00,106.49,106.61,106.38,106.43,4200.0,84.2036,84.2985,84.1166,84.1562,4200.0
2013-10-08 10:55:00,106.42,106.46,106.31,106.44,3700.0,84.1483,84.1799,84.0613,84.1641,3700.0
2013-10-08 11:00:00,106.41,106.44,105.98,106.07,6300.0,84.1403,84.1641,83.8003,83.8715,6300.0
2013-10-08 11:05:00,106.03,106.23,105.95,106.23,9900.0,83.8399,83.998,83.7766,83.998,9900.0
2013-10-08 11:10:00,106.22,106.34,106.22,106.32,2000.0,83.9901,84.085,83.9901,84.0692,2000.0
2013-10-08 11:15:00,106.38,106.43,106.28,106.37,5000.0,84.1166,84.1562,84.0375,84.1087,5000.0
2013-10-08 11:20:00,106.35,106.46,106.34,106.36,2700.0,84.0929,84.1799,84.085,84.1008,2700.0
2013-10-08 11:25:00,106.41,106.46,106.3,106.38,5200.0,84.1403,84.1799,84.0534,84.1166,5200.0
2013-10-08 11:30:00,106.38,106.38,106.04,106.04,4300.0,84.1166,84.1166,83.8478,83.8478,4300.0
2013-10-08 11:35:00,106.01,106.06,105.87,105.87,4400.0,83.8241,83.8636,83.7134,83.7134,4400.0
2013-10-08 11:40:00,105.88,106.02,105.8,105.8,4700.0,83.7213,83.832,83.658,83.658,4700.0
2013-10-08 11:45:00,105.8,105.86,105.7,105.75,4900.0,83.658,83.7054,83.5789,83.6185,4900.0
2013-10-08 11:50:00,105.75,105.9,105.75,105.88,4300.0,83.6185,83.7371,83.6185,83.7213,4300.0
2013-10-08 11:55:00,105.88,106.01,105.87,105.99,6100.0,83.7213,83.8241,83.7134,83.8082,6100.0
2013-10-08 12:00:00,105.92,106.04,105.87,106.03,2900.0,83.7529,83.8478,83.7134,83.8399,2900.0
2013-10-08 12:05:00,105.98,106.01,105.87,106.0,3700.0,83.8003,83.8241,83.7134,83.8161,3700.0
2013-10-08 12:10:00,105.98,106.06,105.88,106.02,6000.0,83.8003,83.8636,83.7213,83.832,6000.0
2013-10-08 12:15:00,106.07,106.07,105.84,105.86,2500.0,83.8715,83.8715,83.6896,83.7054,2500.0
2013-10-08 12:20:00,105.82,105.89,105.81,105.84,6000.0,83.6738,83.7292,83.6659,83.6896,6000.0
2013-10-08 12:25:00,105.8,106.17,105.77,106.09,22300.0,83.658,83.9506,83.6343,83.8873,22300.0
2013-10-08 12:30:00,106.01,106.2,105.86,106.13,25200.0,83.8241,83.9743,83.7054,83.9189,25200.0
2013-10-08 12:35:00,106.14,106.25,106.02,106.15,6700.0,83.9268,84.0138,83.832,83.9348,6700.0
2013-10-08 12:40:00,106.15,106.31,106.12,106.27,5700.0,83.9348,84.0613,83.911,84.0296,5700.0
2013-10-08 12:45:00,106.3,106.43,106.3,106.36,4100.0,84.0534,84.1562,84.0534,84.1008,4100.0
2013-10-08 12:50:00,106.35,106.4,106.33,106.33,9300.0,84.0929,84.1324,84.0771,84.0771,9300.0
2013-10-08 12:55:00,106.32,106.51,106.31,106.5,3100.0,84.0692,84.2194,84.0613,84.2115,3100.0
2013-10-08 13:00:00,106.47,106.61,106.39,106.53,8900.0,84.1878,84.2985,84.1245,84.2352,8900.0
2013-10-08 13:05:00,106.51,106.55,106.43,106.48,6200.0,84.2194,84.251,84.1562,84.1957,6200.0
2013-10-08 13:10:00,106.45,106.54,106.45,106.53,4600.0,84.172,84.2431,84.172,84.2352,4600.0
2013-10-08 13:15:00,106.48,106.53,106.39,106.43,6100.0,84.1957,84.2352,84.1245,84.1562,6100.0
2013-10-08 13:20:00,106.37,106.48,106.34,106.47,5300.0,84.1087,84.1957,84.085,84.1878,5300.0
2013-10-08 13:25:00,106.45,106.45,106.27,106.31,4000.0,84.172,84.172,84.0296,84.0613,4000.0
2013-10-08 13:30:00,106.49,106.66,106.49,106.64,15700.0,84.2036,84.338,84.2036,84.3222,15700.0
2013-10-08 13:35:00,106.6,106.63,106.6,106.62,12100.0,84.2906,84.3143,84.2906,84.3064,12100.0
2013-10-08 13:40:00,106.6,106.65,106.51,106.6,13500.0,84.2906,84.3301,84.2194,84.2906,13500.0
2013-10-08 13:45:00,106.58,106.59,106.4,106.46,5200.0,84.2748,84.2827,84.1324,84.1799,5200.0
2013-10-08 13:50:00,106.46,106.48,106.31,106.38,8700.0,84.1799,84.1957,84.0613,84.1166,8700.0
2013-10-08 13:55:00,106.45,106.56,106.33,106.37,7500.0,84.172,84.259,84.0771,84.1087,7500.0
2013-10-08 14:00:00,106.33,106.38,106.15,106.3,4900.0,84.0771,84.1166,83.9348,84.0534,4900.0
2013-10-08 14:05:00,106.3,106.3,106.04,106.15,6500.0,84.0534,84.0534,83.8478,83.9348,6500.0
2013-10-08 14:10:00,106.18,106.28,106.18,106.24,4000.0,83.9585,84.0375,83.9585,84.0059,4000.0
2013-10-08 14:15:00,106.24,106.24,106.14,106.18,4400.0,84.0059,84.0059,83.9268,83.9585,4400.0
2013-10-08 14:20:00,106.18,106.35,106.09,106.29,5300.0,83.9585,84.0929,83.8873,84.0455,5300.0
2013-10-08 14:25:00,106.3,106.59,106.27,106.54,15700.0,84.0534,84.2827,84.0296,84.2431,15700.0
2013-10-08 14:30:00,106.53,106.63,106.53,106.6,14200.0,84.2352,84.3143,84.2352,84.2906,14200.0
2013-10-08 14:35:00,106.59,106.66,106.52,106.63,12400.0,84.2827,84.338,84.2273,84.3143,12400.0
2013-10-08 14:40:00,106.64,106.66,106.44,106.48,10400.0,84.3222,84.338,84.1641,84.1957,10400.0
2013-10-08 14:45:00,106.51,106.51,106.37,106.39,6800.0,84.2194,84.2194,84.1087,84.1245,6800.0
2013-10-08 14:50:00,106.42,106.42,106.24,106.34,3600.0,84.1483,84.1483,84.0059,84.085,3600.0
2013-10-08 14:55:00,106.37,106.44,106.23,106.43,8700.0,84.1087,84.1641,83.998,84.1562,8700.0
2013-10-08 15:00:00,106.41,106.59,106.4,106.49,9800.0,84.1403,84.2827,84.1324,84.2036,9800.0
2013-10-08 15:05:00,106.51,106.54,106.39,106.41,9400.0,84.2194,84.2431,84.1245,84.1403,9400.0
2013-10-08 15:10:00,106.41,106.44,106.31,106.31,10800.0,84.1403,84.1641,84.0613,84.0613,10800.0
2013-10-08 15:15:00,106.33,106.45,106.32,106.45,4400.0,84.0771,84.172,84.0692,84.172,4400.0
2013-10-08 15:20:00,106.45,106.59,106.45,106.57,9700.0,84.172,84.2827,84.172,84.2669,9700.0
2013-10-08 15:25:00,106.59,106.77,106.59,106.76,15100.0,84.2827,84.425,84.2827,84.4171,15100.0
2013-10-08 15:30:00,106.74,106.77,106.47,106.5,15500.0,84.4013,84.425,84.1878,84.2115,15500.0
2013-10-08 15:35:00,106.5,106.5,106.34,106.39,18500.0,84.2115,84.2115,84.085,84.1245,18500.0
2013-10-08 15:40:00,106.38,106.48,106.28,106.32,14600.0,84.1166,84.1957,84.0375,84.0692,14600.0
2013-10-08 15:45:00,106.32,106.34,106.0,106.01,31600.0,84.0692,84.085,83.8161,83.8241,31600.0
2013-10-08 15:50:00,106.02,106.18,105.83,105.85,35400.0,83.832,83.9585,83.6817,83.6975,35400.0
2013-10-08 15:55:00,105.83,105.91,105.68,105.77,66500.0,83.6817,83.745,83.5631,83.6343,66500.0
2013-10-09 09:30:00,105.76,106.45,105.5,106.36,18600.0,83.6264,84.172,83.4208,84.1008,18600.0
2013-10-09 09:35:00,106.34,106.34,106.03,106.03,17400.0,84.085,84.085,83.8399,83.8399,17400.0
2013-10-09 09:40:00,106.11,106.11,105.41,105.42,8500.0,83.9031,83.9031,83.3496,83.3575,8500.0
2013-10-09 09:45:00,105.45,105.64,105.39,105.47,5600.0,83.3813,83.5315,83.3338,83.3971,5600.0
2013-10-09 09:50:00,105.46,105.46,105.09,105.37,6200.0,83.3892,83.3892,83.0966,83.318,6200.0
2013-10-09 09:55:00,105.36,105.65,105.27,105.57,8900.0,83.3101,83.5394,83.2389,83.4761,8900.0
2013-10-09 10:00:00,105.57,105.57,105.1,105.1,12400.0,83.4761,83.4761,83.1045,83.1045,12400.0
2013-10-09 10:05:00,105.08,105.36,105.0,105.36,7100.0,83.0887,83.3101,83.0254,83.3101,7100.0
2013-10-09 10:10:00,105.21,105.22,104.89,105.16,11100.0,83.1915,83.1994,82.9385,83.1519,11100.0
2013-10-09 10:15:00,105.2,105.37,105.06,105.21,5200.0,83.1836,83.318,83.0729,83.1915,5200.0
2013-10-09 10:20:00,105.22,105.75,105.21,105.58,8000.0,83.1994,83.6185,83.1915,83.484,8000.0
2013-10-09 10:25:00,105.66,105.66,105.45,105.5,5500.0,83.5473,83.5473,83.3813,83.4208,5500.0
2013-10-09 10:30:00,105.54,105.61,105.38,105.42,12500.0,83.4524,83.5078,83.3259,83.3575,12500.0
2013-10-09 10:35:00,105.35,105.47,105.35,105.43,1900.0,83.3022,83.3971,83.3022,83.3654,1900.0
2013-10-09 10:40:00,105.44,105.44,105.23,105.35,3400.0,83.3733,83.3733,83.2073,83.3022,3400.0
2013-10-09 10:45:00,105.34,105.34,105.0,105.06,6900.0,83.2943,83.2943,83.0254,83.0729,6900.0
2013-10-09 10:50:00,105.06,105.11,104.75,104.91,7400.0,83.0729,83.1124,82.8278,82.9543,7400.0
2013-10-09 10:55:00,104.9,104.94,104.73,104.85,5800.0,82.9464,82.978,82.8119,82.9068,5800.0
2013-10-09 11:00:00,104.78,105.11,104.76,105.07,13200.0,82.8515,83.1124,82.8357,83.0808,13200.0
2013-10-09 11:05:00,105.02,105.12,104.67,104.69,33800.0,83.0412,83.1203,82.7645,82.7803,33800.0
2013-10-09 11:10:00,104.68,104.88,104.6,104.77,19400.0,82.7724,82.9305,82.7091,82.8436,19400.0
2013-10-09 11:15:00,104.78,104.9,104.74,104.8,2700.0,82.8515,82.9464,82.8198,82.8673,2700.0
2013-10-09 11:20:00,104.82,104.85,104.73,104.78,4700.0,82.8831,82.9068,82.8119,82.8515,4700.0
2013-10-09 11:25:00,104.8,105.1,104.8,105.09,9900.0,82.8673,83.1045,82.8673,83.0966,9900.0
2013-10-09 11:30:00,105.11,105.33,105.08,105.23,7800.0,83.1124,83.2864,83.0887,83.2073,7800.0
2013-10-09 11:35:00,105.16,105.25,105.08,105.08,2600.0,83.1519,83.2231,83.0887,83.0887,2600.0
2013-10-09 11:40:00,105.07,105.1,105.02,105.1,1600.0,83.0808,83.1045,83.0412,83.1045,1600.0
2013-10-09 11:45:00,105.13,105.3,105.06,105.26,6400.0,83.1282,83.2626,83.0729,83.231,6400.0
2013-10-09 11:50:00,105.24,105.24,105.11,105.17,6200.0,83.2152,83.2152,83.1124,83.1599,6200.0
2013-10-09 11:55:00,105.11,105.25,105.11,105.15,6300.0,83.1124,83.2231,83.1124,83.144,6300.0
2013-10-09 12:00:00,105.22,105.31,105.13,105.15,4400.0,83.1994,83.2706,83.1282,83.144,4400.0
2013-10-09 12:05:00,105.15,105.22,105.12,105.19,2600.0,83.144,83.1994,83.1203,83.1757,2600.0
2013-10-09 12:10:00,105.16,105.37,105.16,105.33,3600.0,83.1519,83.318,83.1519,83.2864,3600.0
2013-10-09 12:15:00,105.34,105.41,105.25,105.29,7100.0,83.2943,83.3496,83.2231,83.2547,7100.0
2013-10-09 12:20:00,105.23,105.29,105.12,105.29,4200.0,83.2073,83.2547,83.1203,83.2547,4200.0
2013-10-09 12:25:00,105.25,105.25,105.1,105.12,2300.0,83.2231,83.2231,83.1045,83.1203,2300.0
2013-10-09 12:30:00,105.13,105.25,105.13,105.23,3400.0,83.1282,83.2231,83.1282,83.2073,3400.0
2013-10-09 12:35:00,105.25,105.25,105.15,105.16,9000.0,83.2231,83.2231,83.144,83.1519,9000.0
2013-10-09 12:40:00,105.15,105.23,104.98,104.98,9300.0,83.144,83.2073,83.0096,83.0096,9300.0
2013-10-09 12:45:00,104.97,104.98,104.86,104.87,5200.0,83.0017,83.0096,82.9147,82.9226,5200.0
2013-10-09 12:50:00,104.94,105.0,104.89,104.91,3000.0,82.978,83.0254,82.9385,82.9543,3000.0
2013-10-09 12:55:00,104.94,104.94,104.82,104.86,1600.0,82.978,82.978,82.8831,82.9147,1600.0
2013-10-09 13:00:00,104.85,105.0,104.85,104.97,4400.0,82.9068,83.0254,82.9068,83.0017,4400.0
2013-10-09 13:05:00,104.97,105.0,104.96,104.99,5800.0,83.0017,83.0254,82.9938,83.0175,5800.0
2013-10-09 13:10:00,104.97,105.01,104.92,105.0,3800.0,83.0017,83.0333,82.9622,83.0254,3800.0
2013-10-09 13:15:00,105.0,105.02,104.98,105.0,22300.0,83.0254,83.0412,83.0096,83.0254,22300.0
2013-10-09 13:20:00,105.0,105.02,104.98,104.99,22300.0,83.0254,83.0412,83.0096,83.0175,22300.0
2013-10-09 13:25:00,105.0,105.06,104.98,105.05,86200.0,83.0254,83.0729,83.0096,83.065,86200.0
2013-10-09 13:30:00,105.09,105.33,105.05,105.07,16800.0,83.0966,83.2864,83.065,83.0808,16800.0
2013-10-09 13:35:00,105.07,105.14,104.95,104.96,9200.0,83.0808,83.1361,82.9859,82.9938,9200.0
2013-10-09 13:40:00,104.95,105.07,104.92,104.93,12300.0,82.9859,83.0808,82.9622,82.9701,12300.0
2013-10-09 13:45:00,105.0,105.03,104.92,104.92,4900.0,83.0254,83.0492,82.9622,82.9622,4900.0
2013-10-09 13:50:00,104.96,105.02,104.94,105.0,36500.0,82.9938,83.0412,82.978,83.0254,36500.0
2013-10-09 13:55:00,104.99,105.02,104.94,104.98,7800.0,83.0175,83.0412,82.978,83.0096,7800.0
2013-10-09 14:00:00,104.94,105.02,104.84,105.0,18600.0,82.978,83.0412,82.8989,83.0254,18600.0
2013-10-09 14:05:00,104.96,105.01,104.69,104.81,36200.0,82.9938,83.0333,82.7803,82.8752,36200.0
2013-10-09 14:10:00,104.83,104.89,104.7,104.72,98700.0,82.891,82.9385,82.7882,82.804,98700.0
2013-10-09 14:15:00,104.74,104.78,104.6,104.69,6300.0,82.8198,82.8515,82.7091,82.7803,6300.0
2013-10-09 14:20:00,104.67,104.9,104.52,104.54,18300.0,82.7645,82.9464,82.6459,82.6617,18300.0
2013-10-09 14:25:00,104.58,104.71,104.54,104.7,6700.0,82.6933,82.7961,82.6617,82.7882,6700.0
2013-10-09 14:30:00,104.65,104.8,104.63,104.76,17600.0,82.7487,82.8673,82.7329,82.8357,17600.0
2013-10-09 14:35:00,104.79,104.88,104.73,104.76,10400.0,82.8594,82.9305,82.8119,82.8357,10400.0
2013-10-09 14:40:00,104.76,104.76,104.56,104.62,9500.0,82.8357,82.8357,82.6775,82.725,9500.0
2013-10-09 14:45:00,104.61,104.63,104.49,104.59,6400.0,82.717,82.7329,82.6222,82.7012,6400.0
2013-10-09 14:50:00,104.57,104.76,104.53,104.68,12800.0,82.6854,82.8357,82.6538,82.7724,12800.0
2013-10-09 14:55:00,104.67,104.91,104.67,104.91,8100.0,82.7645,82.9543,82.7645,82.9543,8100.0
2013-10-09 15:00:00,104.93,104.95,104.82,104.87,10000.0,82.9701,82.9859,82.8831,82.9226,10000.0
2013-10-09 15:05:00,104.89,104.89,104.65,104.7,16800.0,82.9385,82.9385,82.7487,82.7882,16800.0
2013-10-09 15:10:00,104.68,104.75,104.68,104.69,9300.0,82.7724,82.8278,82.7724,82.7803,9300.0
2013-10-09 15:15:00,104.65,104.7,104.57,104.59,11700.0,82.7487,82.7882,82.6854,82.7012,11700.0
2013-10-09 15:20:00,104.59,104.72,104.58,104.65,16800.0,82.7012,82.804,82.6933,82.7487,16800.0
2013-10-09 15:25:00,104.66,104.73,104.57,104.65,10600.0,82.7566,82.8119,82.6854,82.7487,10600.0
2013-10-09 15:30:00,104.66,104.75,104.62,104.64,16200.0,82.7566,82.8278,82.725,82.7408,16200.0
2013-10-09 15:35:00,104.62,104.65,104.49,104.56,23300.0,82.725,82.7487,82.6222,82.6775,23300.0
2013-10-09 15:40:00,104.55,104.56,104.44,104.49,12700.0,82.6696,82.6775,82.5826,82.6222,12700.0
2013-10-09 15:45:00,104.47,104.5,103.98,104.0,42200.0,82.6063,82.6301,82.2189,82.2347,42200.0
2013-10-09 15:50:00,103.97,104.4,103.95,104.37,51400.0,82.211,82.551,82.1952,82.5273,51400.0
2013-10-09 15:55:00,104.41,104.52,104.29,104.39,68400.0,82.5589,82.6459,82.464,82.5431,68400.0
2013-10-10 09:30:00,105.73,105.91,105.34,105.75,12100.0,83.6027,83.745,83.2943,83.6185,12100.0
2013-10-10 09:35:00,105.72,106.44,105.72,106.42,11500.0,83.5947,84.1641,83.5947,84.1483,11500.0
2013-10-10 09:40:00,106.42,106.5,106.24,106.5,6000.0,84.1483,84.2115,84.0059,84.2115,6000.0
2013-10-10 09:45:00,106.49,106.5,106.12,106.37,8500.0,84.2036,84.2115,83.911,84.1087,8500.0
2013-10-10 09:50:00,106.39,106.83,106.28,106.65,12100.0,84.1245,84.4724,84.0375,84.3301,12100.0
2013-10-10 09:55:00,106.7,107.01,106.66,106.95,9800.0,84.3697,84.6148,84.338,84.5673,9800.0
2013-10-10 10:00:00,106.83,107.12,106.83,107.09,2300.0,84.4724,84.7018,84.4724,84.678,2300.0
2013-10-10 10:05:00,106.99,107.21,106.99,107.03,6100.0,84.599,84.7729,84.599,84.6306,6100.0
2013-10-10 10:10:00,107.06,107.18,107.01,107.18,9100.0,84.6543,84.7492,84.6148,84.7492,9100.0
2013-10-10 10:15:00,107.14,107.2,106.99,107.09,19700.0,84.7176,84.765,84.599,84.678,19700.0
2013-10-10 10:20:00,107.08,107.2,107.01,107.17,8700.0,84.6701,84.765,84.6148,84.7413,8700.0
2013-10-10 10:25:00,107.14,107.15,107.03,107.15,3100.0,84.7176,84.7255,84.6306,84.7255,3100.0
2013-10-10 10:30:00,107.13,107.24,107.09,107.15,2900.0,84.7097,84.7966,84.678,84.7255,2900.0
2013-10-10 10:35:00,107.18,107.27,107.13,107.18,8200.0,84.7492,84.8204,84.7097,84.7492,8200.0
2013-10-10 10:40:00,107.19,107.31,107.17,107.2,7500.0,84.7571,84.852,84.7413,84.765,7500.0
2013-10-10 10:45:00,107.32,107.53,107.32,107.43,4700.0,84.8599,85.0259,84.8599,84.9469,4700.0
2013-10-10 10:50:00,107.52,107.53,107.28,107.28,3400.0,85.018,85.0259,84.8283,84.8283,3400.0
2013-10-10 10:55:00,107.29,107.31,107.09,107.09,8000.0,84.8362,84.852,84.678,84.678,8000.0
2013-10-10 11:00:00,107.1,107.11,106.86,106.86,3600.0,84.6859,84.6938,84.4962,84.4962,3600.0
2013-10-10 11:05:00,106.89,106.93,106.82,106.88,4500.0,84.5199,84.5515,84.4645,84.512,4500.0
2013-10-10 11:10:00,106.87,106.98,106.82,106.96,2800.0,84.5041,84.5911,84.4645,84.5752,2800.0
2013-10-10 11:15:00,106.97,107.13,106.91,106.91,4800.0,84.5831,84.7097,84.5357,84.5357,4800.0
2013-10-10 11:20:00,106.9,107.12,106.9,106.94,4800.0,84.5278,84.7018,84.5278,84.5594,4800.0
2013-10-10 11:25:00,106.94,107.15,106.93,107.15,17700.0,84.5594,84.7255,84.5515,84.7255,17700.0
2013-10-10 11:30:00,107.15,107.43,107.01,107.43,9100.0,84.7255,84.9469,84.6148,84.9469,9100.0
2013-10-10 11:35:00,107.42,107.73,107.35,107.72,14700.0,84.939,85.1841,84.8836,85.1762,14700.0
2013-10-10 11:40:00,107.72,107.91,107.67,107.91,18100.0,85.1762,85.3264,85.1366,85.3264,18100.0
2013-10-10 11:45:00,107.87,107.94,107.72,107.94,18400.0,85.2948,85.3501,85.1762,85.3501,18400.0
2013-10-10 11:50:00,107.91,108.01,107.85,108.0,8200.0,85.3264,85.4055,85.279,85.3976,8200.0
2013-10-10 11:55:00,107.96,108.03,107.86,107.92,5900.0,85.366,85.4213,85.2869,85.3343,5900.0
2013-10-10 12:00:00,107.88,107.94,107.85,107.85,2900.0,85.3027,85.3501,85.279,85.279,2900.0
2013-10-10 12:05:00,107.85,108.0,107.85,107.92,1600.0,85.279,85.3976,85.279,85.3343,1600.0
2013-10-10 12:10:00,107.9,107.92,107.82,107.92,1800.0,85.3185,85.3343,85.2553,85.3343,1800.0
2013-10-10 12:15:00,107.92,107.98,107.9,107.93,900.0,85.3343,85.3818,85.3185,85.3422,900.0
2013-10-10 12:20:00,107.88,107.88,107.8,107.84,2700.0,85.3027,85.3027,85.2394,85.2711,2700.0
2013-10-10 12:25:00,107.88,107.88,107.8,107.84,2300.0,85.3027,85.3027,85.2394,85.2711,2300.0
2013-10-10 12:30:00,107.82,107.87,107.82,107.82,2700.0,85.2553,85.2948,85.2553,85.2553,2700.0
2013-10-10 12:35:00,107.81,107.87,107.81,107.84,2500.0,85.2473,85.2948,85.2473,85.2711,2500.0
2013-10-10 12:40:00,107.84,107.88,107.79,107.84,1800.0,85.2711,85.3027,85.2315,85.2711,1800.0
2013-10-10 12:45:00,107.83,107.87,107.83,107.87,1300.0,85.2632,85.2948,85.2632,85.2948,1300.0
2013-10-10 12:50:00,107.87,107.9,107.84,107.89,3300.0,85.2948,85.3185,85.2711,85.3106,3300.0
2013-10-10 12:55:00,107.85,107.87,107.8,107.86,2700.0,85.279,85.2948,85.2394,85.2869,2700.0
2013-10-10 13:00:00,107.79,107.79,107.68,107.68,1700.0,85.2315,85.2315,85.1446,85.1446,1700.0
2013-10-10 13:05:00,107.68,107.68,107.58,107.58,2400.0,85.1446,85.1446,85.0655,85.0655,2400.0
2013-10-10 13:10:00,107.65,107.77,107.64,107.76,2400.0,85.1208,85.2157,85.1129,85.2078,2400.0
2013-10-10 13:15:00,107.74,107.74,107.65,107.65,2900.0,85.192,85.192,85.1208,85.1208,2900.0
2013-10-10 13:20:00,107.65,107.67,107.55,107.55,3400.0,85.1208,85.1366,85.0418,85.0418,3400.0
2013-10-10 13:25:00,107.55,107.71,107.54,107.65,5100.0,85.0418,85.1683,85.0339,85.1208,5100.0
2013-10-10 13:30:00,107.64,107.73,107.55,107.72,2400.0,85.1129,85.1841,85.0418,85.1762,2400.0
2013-10-10 13:35:00,107.74,107.74,107.64,107.73,3900.0,85.192,85.192,85.1129,85.1841,3900.0
2013-10-10 13:40:00,107.71,107.82,107.71,107.71,4300.0,85.1683,85.2553,85.1683,85.1683,4300.0
2013-10-10 13:45:00,107.72,107.73,107.69,107.7,1700.0,85.1762,85.1841,85.1525,85.1604,1700.0
2013-10-10 13:50:00,107.74,107.82,107.69,107.82,3200.0,85.192,85.2553,85.1525,85.2553,3200.0
2013-10-10 13:55:00,107.83,107.9,107.79,107.82,4000.0,85.2632,85.3185,85.2315,85.2553,4000.0
2013-10-10 14:00:00,107.84,107.88,107.78,107.8,8400.0,85.2711,85.3027,85.2236,85.2394,8400.0
2013-10-10 14:05:00,107.82,107.83,107.77,107.77,4100.0,85.2553,85.2632,85.2157,85.2157,4100.0
2013-10-10 14:10:00,107.77,107.87,107.72,107.85,6700.0,85.2157,85.2948,85.1762,85.279,6700.0
2013-10-10 14:15:00,107.84,107.86,107.74,107.77,2000.0,85.2711,85.2869,85.192,85.2157,2000.0
2013-10-10 14:20:00,107.78,107.91,107.78,107.88,3400.0,85.2236,85.3264,85.2236,85.3027,3400.0
2013-10-10 14:25:00,107.88,107.95,107.88,107.9,1900.0,85.3027,85.358,85.3027,85.3185,1900.0
2013-10-10 14:30:00,107.91,108.04,107.88,108.04,6200.0,85.3264,85.4292,85.3027,85.4292,6200.0
2013-10-10 14:35:00,108.05,108.1,108.0,108.0,7000.0,85.4371,85.4767,85.3976,85.3976,7000.0
2013-10-10 14:40:00,108.06,108.11,108.04,108.04,6400.0,85.445,85.4846,85.4292,85.4292,6400.0
2013-10-10 14:45:00,108.07,108.07,107.98,107.98,3100.0,85.4529,85.4529,85.3818,85.3818,3100.0
2013-10-10 14:50:00,107.98,108.06,107.97,108.0,8100.0,85.3818,85.445,85.3739,85.3976,8100.0
2013-10-10 14:55:00,107.98,108.0,107.9,107.97,6300.0,85.3818,85.3976,85.3185,85.3739,6300.0
2013-10-10 15:00:00,108.01,108.3,108.0,108.3,5000.0,85.4055,85.6348,85.3976,85.6348,5000.0
2013-10-10 15:05:00,108.31,108.56,108.3,108.51,13700.0,85.6427,85.8404,85.6348,85.8009,13700.0
2013-10-10 15:10:00,108.53,108.77,108.5,108.77,10700.0,85.8167,86.0064,85.7929,86.0064,10700.0
2013-10-10 15:15:00,108.75,108.75,108.5,108.5,13000.0,85.9906,85.9906,85.7929,85.7929,13000.0
2013-10-10 15:20:00,108.51,108.57,108.38,108.48,11000.0,85.8009,85.8483,85.6981,85.7771,11000.0
2013-10-10 15:25:00,108.47,108.5,108.33,108.33,10000.0,85.7692,85.7929,85.6585,85.6585,10000.0
2013-10-10 15:30:00,108.34,108.41,108.25,108.33,8500.0,85.6664,85.7218,85.5953,85.6585,8500.0
2013-10-10 15:35:00,108.3,108.35,108.19,108.21,14300.0,85.6348,85.6743,85.5478,85.5636,14300.0
2013-10-10 15:40:00,108.24,108.26,108.08,108.09,22300.0,85.5874,85.6032,85.4608,85.4687,22300.0
2013-10-10 15:45:00,108.13,108.18,108.04,108.11,23600.0,85.5004,85.5399,85.4292,85.4846,23600.0
2013-10-10 15:50:00,108.12,108.16,108.07,108.11,13600.0,85.4925,85.5241,85.4529,85.4846,13600.0
2013-10-10 15:55:00,108.11,108.36,108.04,108.36,92800.0,85.4846,85.6822,85.4292,85.6822,92800.0
2013-10-11 09:30:00,108.02,108.03,107.57,108.03,10500.0,85.4134,85.4213,85.0576,85.4213,10500.0
2013-10-11 09:35:00,107.91,108.25,107.91,108.1,3400.0,85.3264,85.5953,85.3264,85.4767,3400.0
2013-10-11 09:40:00,108.22,108.34,108.13,108.34,3700.0,85.5715,85.6664,85.5004,85.6664,3700.0
2013-10-11 09:45:00,108.3,108.34,108.12,108.12,4000.0,85.6348,85.6664,85.4925,85.4925,4000.0
2013-10-11 09:50:00,108.21,108.29,108.07,108.1,2100.0,85.5636,85.6269,85.4529,85.4767,2100.0
2013-10-11 09:55:00,108.09,108.31,107.98,108.28,5000.0,85.4687,85.6427,85.3818,85.619,5000.0
2013-10-11 10:00:00,108.35,108.5,108.31,108.43,15900.0,85.6743,85.7929,85.6427,85.7376,15900.0
2013-10-11 10:05:00,108.38,108.68,108.37,108.45,13000.0,85.6981,85.9353,85.6902,85.7534,13000.0
2013-10-11 10:10:00,108.44,108.47,108.27,108.42,22400.0,85.7455,85.7692,85.6111,85.7297,22400.0
2013-10-11 10:15:00,108.44,108.47,108.27,108.27,7700.0,85.7455,85.7692,85.6111,85.6111,7700.0
2013-10-11 10:20:00,108.26,108.26,108.11,108.15,7600.0,85.6032,85.6032,85.4846,85.5162,7600.0
2013-10-11 10:25:00,108.13,108.27,108.05,108.08,4800.0,85.5004,85.6111,85.4371,85.4608,4800.0
2013-10-11 10:30:00,108.08,108.13,108.07,108.08,2700.0,85.4608,85.5004,85.4529,85.4608,2700.0
2013-10-11 10:35:00,108.08,108.09,107.89,107.93,4100.0,85.4608,85.4687,85.3106,85.3422,4100.0
2013-10-11 10:40:00,107.94,107.96,107.89,107.91,3900.0,85.3501,85.366,85.3106,85.3264,3900.0
2013-10-11 10:45:00,107.92,107.94,107.83,107.85,3500.0,85.3343,85.3501,85.2632,85.279,3500.0
2013-10-11 10:50:00,107.8,107.96,107.8,107.92,2200.0,85.2394,85.366,85.2394,85.3343,2200.0
2013-10-11 10:55:00,107.92,108.07,107.89,108.06,5600.0,85.3343,85.4529,85.3106,85.445,5600.0
2013-10-11 11:00:00,108.05,108.06,107.97,108.02,2300.0,85.4371,85.445,85.3739,85.4134,2300.0
2013-10-11 11:05:00,108.02,108.06,107.92,107.96,7500.0,85.4134,85.445,85.3343,85.366,7500.0
2013-10-11 11:10:00,107.97,108.03,107.94,107.95,3500.0,85.3739,85.4213,85.3501,85.358,3500.0
2013-10-11 11:15:00,107.96,108.01,107.84,108.0,73500.0,85.366,85.4055,85.2711,85.3976,73500.0
2013-10-11 11:20:00,108.04,108.09,108.01,108.06,3600.0,85.4292,85.4687,85.4055,85.445,3600.0
2013-10-11 11:25:00,108.14,108.19,108.09,108.09,2400.0,85.5083,85.5478,85.4687,85.4687,2400.0
2013-10-11 11:30:00,108.07,108.2,108.05,108.12,10200.0,85.4529,85.5557,85.4371,85.4925,10200.0
2013-10-11 11:35:00,108.22,108.31,108.17,108.27,3400.0,85.5715,85.6427,85.532,85.6111,3400.0
2013-10-11 11:40:00,108.26,108.34,108.23,108.31,2700.0,85.6032,85.6664,85.5795,85.6427,2700.0
2013-10-11 11:45:00,108.33,108.38,108.29,108.38,2700.0,85.6585,85.6981,85.6269,85.6981,2700.0
2013-10-11 11:50:00,108.37,108.37,108.27,108.35,3300.0,85.6902,85.6902,85.6111,85.6743,3300.0
2013-10-11 11:55:00,108.36,108.48,108.31,108.37,6000.0,85.6822,85.7771,85.6427,85.6902,6000.0
2013-10-11 12:00:00,108.36,108.56,108.33,108.51,6200.0,85.6822,85.8404,85.6585,85.8009,6200.0
2013-10-11 12:05:00,108.52,108.59,108.46,108.57,4400.0,85.8088,85.8641,85.7613,85.8483,4400.0
2013-10-11 12:10:00,108.56,108.56,108.43,108.45,3100.0,85.8404,85.8404,85.7376,85.7534,3100.0
2013-10-11 12:15:00,108.45,108.45,108.39,108.42,3500.0,85.7534,85.7534,85.706,85.7297,3500.0
2013-10-11 12:20:00,108.49,108.5,108.41,108.43,1400.0,85.785,85.7929,85.7218,85.7376,1400.0
2013-10-11 12:25:00,108.4,108.44,108.33,108.35,7000.0,85.7139,85.7455,85.6585,85.6743,7000.0
2013-10-11 12:30:00,108.36,108.42,108.34,108.34,7100.0,85.6822,85.7297,85.6664,85.6664,7100.0
2013-10-11 12:35:00,108.35,108.39,108.23,108.33,10000.0,85.6743,85.706,85.5795,85.6585,10000.0
2013-10-11 12:40:00,108.36,108.47,108.35,108.43,4800.0,85.6822,85.7692,85.6743,85.7376,4800.0
2013-10-11 12:45:00,108.44,108.45,108.33,108.33,2500.0,85.7455,85.7534,85.6585,85.6585,2500.0
2013-10-11 12:50:00,108.36,108.42,108.3,108.34,7500.0,85.6822,85.7297,85.6348,85.6664,7500.0
2013-10-11 12:55:00,108.34,108.57,108.34,108.56,10100.0,85.6664,85.8483,85.6664,85.8404,10100.0
2013-10-11 13:00:00,108.53,108.55,108.46,108.54,3800.0,85.8167,85.8325,85.7613,85.8246,3800.0
2013-10-11 13:05:00,108.53,108.65,108.52,108.63,4100.0,85.8167,85.9116,85.8088,85.8957,4100.0
2013-10-11 13:10:00,108.63,108.63,108.52,108.55,3200.0,85.8957,85.8957,85.8088,85.8325,3200.0
2013-10-11 13:15:00,108.53,108.54,108.4,108.42,6000.0,85.8167,85.8246,85.7139,85.7297,6000.0
2013-10-11 13:20:00,108.42,108.42,108.24,108.29,15300.0,85.7297,85.7297,85.5874,85.6269,15300.0
2013-10-11 13:25:00,108.32,108.4,108.3,108.34,2900.0,85.6506,85.7139,85.6348,85.6664,2900.0
2013-10-11 13:30:00,108.33,108.39,108.27,108.36,7600.0,85.6585,85.706,85.6111,85.6822,7600.0
2013-10-11 13:35:00,108.38,108.43,108.36,108.38,6800.0,85.6981,85.7376,85.6822,85.6981,6800.0
2013-10-11 13:40:00,108.36,108.37,108.31,108.32,2700.0,85.6822,85.6902,85.6427,85.6506,2700.0
2013-10-11 13:45:00,108.36,108.48,108.33,108.41,8600.0,85.6822,85.7771,85.6585,85.7218,8600.0
2013-10-11 13:50:00,108.41,108.48,108.33,108.47,2900.0,85.7218,85.7771,85.6585,85.7692,2900.0
2013-10-11 13:55:00,108.48,108.53,108.43,108.5,5100.0,85.7771,85.8167,85.7376,85.7929,5100.0
2013-10-11 14:00:00,108.49,108.54,108.44,108.49,5100.0,85.785,85.8246,85.7455,85.785,5100.0
2013-10-11 14:05:00,108.48,108.48,108.39,108.4,5400.0,85.7771,85.7771,85.706,85.7139,5400.0
2013-10-11 14:10:00,108.42,108.5,108.4,108.48,5000.0,85.7297,85.7929,85.7139,85.7771,5000.0
2013-10-11 14:15:00,108.48,108.55,108.48,108.5,2400.0,85.7771,85.8325,85.7771,85.7929,2400.0
2013-10-11 14:20:00,108.54,108.57,108.49,108.51,4000.0,85.8246,85.8483,85.785,85.8009,4000.0
2013-10-11 14:25:00,108.47,108.47,108.26,108.26,11400.0,85.7692,85.7692,85.6032,85.6032,11400.0
2013-10-11 14:30:00,108.31,108.35,108.23,108.34,3400.0,85.6427,85.6743,85.5795,85.6664,3400.0
2013-10-11 14:35:00,108.36,108.36,108.2,108.2,6600.0,85.6822,85.6822,85.5557,85.5557,6600.0
2013-10-11 14:40:00,108.2,108.25,108.2,108.25,3700.0,85.5557,85.5953,85.5557,85.5953,3700.0
2013-10-11 14:45:00,108.24,108.29,108.18,108.2,12700.0,85.5874,85.6269,85.5399,85.5557,12700.0
2013-10-11 14:50:00,108.2,108.27,108.18,108.23,5000.0,85.5557,85.6111,85.5399,85.5795,5000.0
2013-10-11 14:55:00,108.22,108.3,108.17,108.3,7100.0,85.5715,85.6348,85.532,85.6348,7100.0
2013-10-11 15:00:00,108.3,108.31,108.15,108.15,5700.0,85.6348,85.6427,85.5162,85.5162,5700.0
2013-10-11 15:05:00,108.16,108.2,108.15,108.17,4500.0,85.5241,85.5557,85.5162,85.532,4500.0
2013-10-11 15:10:00,108.17,108.22,108.04,108.04,12100.0,85.532,85.5715,85.4292,85.4292,12100.0
2013-10-11 15:15:00,108.05,108.08,108.0,108.08,2700.0,85.4371,85.4608,85.3976,85.4608,2700.0
2013-10-11 15:20:00,108.04,108.11,108.0,108.11,5900.0,85.4292,85.4846,85.3976,85.4846,5900.0
2013-10-11 15:25:00,108.11,108.21,108.1,108.21,6400.0,85.4846,85.5636,85.4767,85.5636,6400.0
2013-10-11 15:30:00,108.22,108.37,108.1,108.1,21000.0,85.5715,85.6902,85.4767,85.4767,21000.0
2013-10-11 15:35:00,108.15,108.21,108.12,108.15,9000.0,85.5162,85.5636,85.4925,85.5162,9000.0
2013-10-11 15:40:00,108.15,108.33,108.15,108.29,9400.0,85.5162,85.6585,85.5162,85.6269,9400.0
2013-10-11 15:45:00,108.29,108.36,108.26,108.28,13800.0,85.6269,85.6822,85.6032,85.619,13800.0
2013-10-11 15:50:00,108.29,108.41,108.26,108.36,28900.0,85.6269,85.7218,85.6032,85.6822,28900.0
2013-10-11 15:55:00,108.37,108.67,108.36,108.58,75200.0,85.6902,85.9274,85.6822,85.8562,75200.0
2013-10-14 09:30:00,108.11,108.36,107.84,108.29,14700.0,85.4846,85.6822,85.2711,85.6269,14700.0
2013-10-14 09:35:00,108.29,108.61,108.29,108.52,6700.0,85.6269,85.8799,85.6269,85.8088,6700.0
2013-10-14 09:40:00,108.37,108.39,108.13,108.13,2100.0,85.6902,85.706,85.5004,85.5004,2100.0
2013-10-14 09:45:00,108.12,108.21,107.94,107.94,4100.0,85.4925,85.5636,85.3501,85.3501,4100.0
2013-10-14 09:50:00,107.98,108.56,107.98,108.3,5700.0,85.3818,85.8404,85.3818,85.6348,5700.0
2013-10-14 09:55:00,108.39,108.44,108.31,108.43,3000.0,85.706,85.7455,85.6427,85.7376,3000.0
2013-10-14 10:00:00,108.43,108.5,108.27,108.3,7100.0,85.7376,85.7929,85.6111,85.6348,7100.0
2013-10-14 10:05:00,108.19,108.35,108.18,108.35,3900.0,85.5478,85.6743,85.5399,85.6743,3900.0
2013-10-14 10:10:00,108.32,108.56,108.32,108.53,3400.0,85.6506,85.8404,85.6506,85.8167,3400.0
2013-10-14 10:15:00,108.48,108.53,108.23,108.23,3000.0,85.7771,85.8167,85.5795,85.5795,3000.0
2013-10-14 10:20:00,108.24,108.36,108.2,108.24,3600.0,85.5874,85.6822,85.5557,85.5874,3600.0
2013-10-14 10:25:00,108.16,108.2,108.05,108.09,9300.0,85.5241,85.5557,85.4371,85.4687,9300.0
2013-10-14 10:30:00,108.17,108.17,108.05,108.05,3900.0,85.532,85.532,85.4371,85.4371,3900.0
2013-10-14 10:35:00,108.08,108.17,108.08,108.14,1700.0,85.4608,85.532,85.4608,85.5083,1700.0
2013-10-14 10:40:00,108.18,108.18,108.08,108.15,4400.0,85.5399,85.5399,85.4608,85.5162,4400.0
2013-10-14 10:45:00,108.13,108.2,108.1,108.1,10400.0,85.5004,85.5557,85.4767,85.4767,10400.0
2013-10-14 10:50:00,108.11,108.16,108.04,108.08,5400.0,85.4846,85.5241,85.4292,85.4608,5400.0
2013-10-14 10:55:00,108.12,108.29,108.09,108.28,2300.0,85.4925,85.6269,85.4687,85.619,2300.0
2013-10-14 11:00:00,108.23,108.25,108.14,108.14,3900.0,85.5795,85.5953,85.5083,85.5083,3900.0
2013-10-14 11:05:00,108.12,108.19,108.12,108.17,5300.0,85.4925,85.5478,85.4925,85.532,5300.0
2013-10-14 11:10:00,108.19,108.22,108.1,108.1,6900.0,85.5478,85.5715,85.4767,85.4767,6900.0
2013-10-14 11:15:00,108.15,108.21,108.1,108.2,5200.0,85.5162,85.5636,85.4767,85.5557,5200.0
2013-10-14 11:20:00,108.22,108.24,108.15,108.15,3400.0,85.5715,85.5874,85.5162,85.5162,3400.0
2013-10-14 11:25:00,108.16,108.26,108.16,108.26,1700.0,85.5241,85.6032,85.5241,85.6032,1700.0
2013-10-14 11:30:00,108.27,108.3,108.22,108.22,3800.0,85.6111,85.6348,85.5715,85.5715,3800.0
2013-10-14 11:35:00,108.25,108.36,108.13,108.36,13900.0,85.5953,85.6822,85.5004,85.6822,13900.0
2013-10-14 11:40:00,108.36,108.36,108.28,108.3,4900.0,85.6822,85.6822,85.619,85.6348,4900.0
2013-10-14 11:45:00,108.31,108.4,108.3,108.39,6300.0,85.6427,85.7139,85.6348,85.706,6300.0
2013-10-14 11:50:00,108.39,108.57,108.39,108.57,5900.0,85.706,85.8483,85.706,85.8483,5900.0
2013-10-14 11:55:00,108.57,108.63,108.45,108.59,3700.0,85.8483,85.8957,85.7534,85.8641,3700.0
2013-10-14 12:00:00,108.57,108.66,108.54,108.66,2100.0,85.8483,85.9195,85.8246,85.9195,2100.0
2013-10-14 12:05:00,108.66,108.66,108.55,108.56,3700.0,85.9195,85.9195,85.8325,85.8404,3700.0
2013-10-14 12:10:00,108.56,108.6,108.47,108.49,4900.0,85.8404,85.872,85.7692,85.785,4900.0
2013-10-14 12:15:00,108.52,108.58,108.49,108.58,1300.0,85.8088,85.8562,85.785,85.8562,1300.0
2013-10-14 12:20:00,108.62,108.64,108.49,108.49,2400.0,85.8878,85.9036,85.785,85.785,2400.0
2013-10-14 12:25:00,108.51,108.55,108.48,108.55,1300.0,85.8009,85.8325,85.7771,85.8325,1300.0
2013-10-14 12:30:00,108.55,108.67,108.55,108.63,2800.0,85.8325,85.9274,85.8325,85.8957,2800.0
2013-10-14 12:35:00,108.68,108.77,108.68,108.74,2300.0,85.9353,86.0064,85.9353,85.9827,2300.0
2013-10-14 12:40:00,108.74,108.77,108.68,108.77,2200.0,85.9827,86.0064,85.9353,86.0064,2200.0
2013-10-14 12:45:00,108.76,108.76,108.63,108.67,8200.0,85.9985,85.9985,85.8957,85.9274,8200.0
2013-10-14 12:50:00,108.68,108.72,108.64,108.72,2300.0,85.9353,85.9669,85.9036,85.9669,2300.0
2013-10-14 12:55:00,108.65,108.68,108.64,108.67,2000.0,85.9116,85.9353,85.9036,85.9274,2000.0
2013-10-14 13:00:00,108.72,108.82,108.69,108.75,2900.0,85.9669,86.046,85.9432,85.9906,2900.0
2013-10-14 13:05:00,108.8,108.88,108.8,108.82,1500.0,86.0302,86.0934,86.0302,86.046,1500.0
2013-10-14 13:10:00,108.81,108.96,108.8,108.91,12700.0,86.0381,86.1567,86.0302,86.1171,12700.0
2013-10-14 13:15:00,108.89,108.93,108.82,108.9,4300.0,86.1013,86.133,86.046,86.1092,4300.0
2013-10-14 13:20:00,108.91,108.92,108.77,108.78,3700.0,86.1171,86.125,86.0064,86.0143,3700.0
2013-10-14 13:25:00,108.78,108.89,108.78,108.89,6200.0,86.0143,86.1013,86.0143,86.1013,6200.0
2013-10-14 13:30:00,108.86,108.89,108.81,108.88,3100.0,86.0776,86.1013,86.0381,86.0934,3100.0
2013-10-14 13:35:00,108.81,108.85,108.71,108.73,8800.0,86.0381,86.0697,85.959,85.9748,8800.0
2013-10-14 13:40:00,108.78,108.85,108.74,108.82,2000.0,86.0143,86.0697,85.9827,86.046,2000.0
2013-10-14 13:45:00,108.86,108.91,108.81,108.84,2500.0,86.0776,86.1171,86.0381,86.0618,2500.0
2013-10-14 13:50:00,108.81,108.81,108.67,108.72,2800.0,86.0381,86.0381,85.9274,85.9669,2800.0
2013-10-14 13:55:00,108.73,108.73,108.69,108.72,2500.0,85.9748,85.9748,85.9432,85.9669,2500.0
2013-10-14 14:00:00,108.72,108.77,108.67,108.76,13400.0,85.9669,86.0064,85.9274,85.9985,13400.0
2013-10-14 14:05:00,108.74,108.86,108.71,108.81,25300.0,85.9827,86.0776,85.959,86.0381,25300.0
2013-10-14 14:10:00,108.76,108.76,108.64,108.7,4700.0,85.9985,85.9985,85.9036,85.9511,4700.0
2013-10-14 14:15:00,108.71,108.77,108.7,108.7,8300.0,85.959,86.0064,85.9511,85.9511,8300.0
2013-10-14 14:20:00,108.7,108.76,108.69,108.72,6100.0,85.9511,85.9985,85.9432,85.9669,6100.0
2013-10-14 14:25:00,108.77,108.79,108.75,108.78,1500.0,86.0064,86.0223,85.9906,86.0143,1500.0
2013-10-14 14:30:00,108.82,108.9,108.82,108.9,1000.0,86.046,86.1092,86.046,86.1092,1000.0
2013-10-14 14:35:00,108.9,108.95,108.86,108.87,3000.0,86.1092,86.1488,86.0776,86.0855,3000.0
2013-10-14 14:40:00,108.86,108.86,108.55,108.62,21400.0,86.0776,86.0776,85.8325,85.8878,21400.0
2013-10-14 14:45:00,108.59,108.68,108.58,108.67,8200.0,85.8641,85.9353,85.8562,85.9274,8200.0
2013-10-14 14:50:00,108.66,108.68,108.63,108.64,2000.0,85.9195,85.9353,85.8957,85.9036,2000.0
2013-10-14 14:55:00,108.61,108.7,108.58,108.67,4900.0,85.8799,85.9511,85.8562,85.9274,4900.0
2013-10-14 15:00:00,108.65,108.72,108.61,108.67,9300.0,85.9116,85.9669,85.8799,85.9274,9300.0
2013-10-14 15:05:00,108.68,108.72,108.64,108.69,18100.0,85.9353,85.9669,85.9036,85.9432,18100.0
2013-10-14 15:10:00,108.73,108.8,108.67,108.78,25700.0,85.9748,86.0302,85.9274,86.0143,25700.0
2013-10-14 15:15:00,108.77,108.82,108.73,108.73,9200.0,86.0064,86.046,85.9748,85.9748,9200.0
2013-10-14 15:20:00,108.75,108.79,108.68,108.68,7100.0,85.9906,86.0223,85.9353,85.9353,7100.0
2013-10-14 15:25:00,108.71,108.85,108.68,108.85,2200.0,85.959,86.0697,85.9353,86.0697,2200.0
2013-10-14 15:30:00,108.87,108.9,108.84,108.84,11000.0,86.0855,86.1092,86.0618,86.0618,11000.0
2013-10-14 15:35:00,108.83,108.85,108.71,108.73,9000.0,86.0539,86.0697,85.959,85.9748,9000.0
2013-10-14 15:40:00,108.74,108.8,108.72,108.76,6900.0,85.9827,86.0302,85.9669,85.9985,6900.0
2013-10-14 15:45:00,108.77,108.79,108.53,108.56,12600.0,86.0064,86.0223,85.8167,85.8404,12600.0
2013-10-14 15:50:00,108.57,108.62,108.49,108.53,18700.0,85.8483,85.8878,85.785,85.8167,18700.0
2013-10-14 15:55:00,108.55,108.79,108.53,108.77,46800.0,85.8325,86.0223,85.8167,86.0064,46800.0
2013-10-15 09:30:00,108.55,108.55,107.98,108.0,10700.0,85.8325,85.8325,85.3818,85.3976,10700.0
2013-10-15 09:35:00,108.04,108.21,107.73,107.73,5700.0,85.4292,85.5636,85.1841,85.1841,5700.0
2013-10-15 09:40:00,107.72,107.73,107.42,107.49,9000.0,85.1762,85.1841,84.939,84.9943,9000.0
2013-10-15 09:45:00,107.52,107.78,107.47,107.69,4700.0,85.018,85.2236,84.9785,85.1525,4700.0
2013-10-15 09:50:00,107.75,108.0,107.74,108.0,2800.0,85.1999,85.3976,85.192,85.3976,2800.0
2013-10-15 09:55:00,107.94,108.13,107.93,107.97,7700.0,85.3501,85.5004,85.3422,85.3739,7700.0
2013-10-15 10:00:00,108.0,108.0,107.66,107.94,3200.0,85.3976,85.3976,85.1287,85.3501,3200.0
2013-10-15 10:05:00,107.98,108.07,107.83,107.86,10500.0,85.3818,85.4529,85.2632,85.2869,10500.0
2013-10-15 10:10:00,107.9,107.91,107.8,107.8,5800.0,85.3185,85.3264,85.2394,85.2394,5800.0
2013-10-15 10:15:00,107.82,107.86,107.61,107.61,5000.0,85.2553,85.2869,85.0892,85.0892,5000.0
2013-10-15 10:20:00,107.61,107.81,107.61,107.76,4700.0,85.0892,85.2473,85.0892,85.2078,4700.0
2013-10-15 10:25:00,107.8,107.83,107.71,107.81,4400.0,85.2394,85.2632,85.1683,85.2473,4400.0
2013-10-15 10:30:00,107.83,107.83,107.66,107.66,2400.0,85.2632,85.2632,85.1287,85.1287,2400.0
2013-10-15 10:35:00,107.69,107.73,107.68,107.72,2100.0,85.1525,85.1841,85.1446,85.1762,2100.0
2013-10-15 10:40:00,107.76,107.81,107.27,107.38,16100.0,85.2078,85.2473,84.8204,84.9073,16100.0
2013-10-15 10:45:00,107.44,107.44,107.25,107.28,11400.0,84.9548,84.9548,84.8045,84.8283,11400.0
2013-10-15 10:50:00,107.3,107.3,107.14,107.19,8200.0,84.8441,84.8441,84.7176,84.7571,8200.0
2013-10-15 10:55:00,107.17,107.38,107.1,107.32,12400.0,84.7413,84.9073,84.6859,84.8599,12400.0
2013-10-15 11:00:00,107.25,107.47,107.17,107.4,7200.0,84.8045,84.9785,84.7413,84.9232,7200.0
2013-10-15 11:05:00,107.36,107.36,107.22,107.22,4300.0,84.8915,84.8915,84.7808,84.7808,4300.0
2013-10-15 11:10:00,107.27,107.87,107.13,107.75,8300.0,84.8204,85.2948,84.7097,85.1999,8300.0
2013-10-15 11:15:00,107.72,107.88,107.68,107.87,2300.0,85.1762,85.3027,85.1446,85.2948,2300.0
2013-10-15 11:20:00,107.91,108.07,107.91,108.07,3500.0,85.3264,85.4529,85.3264,85.4529,3500.0
2013-10-15 11:25:00,108.11,108.11,107.97,108.04,3500.0,85.4846,85.4846,85.3739,85.4292,3500.0
2013-10-15 11:30:00,107.96,107.99,107.85,107.87,3600.0,85.366,85.3897,85.279,85.2948,3600.0
2013-10-15 11:35:00,107.85,107.88,107.72,107.82,5300.0,85.279,85.3027,85.1762,85.2553,5300.0
2013-10-15 11:40:00,107.8,107.8,107.68,107.69,2300.0,85.2394,85.2394,85.1446,85.1525,2300.0
2013-10-15 11:45:00,107.68,107.71,107.59,107.63,3600.0,85.1446,85.1683,85.0734,85.105,3600.0
2013-10-15 11:50:00,107.63,107.7,107.61,107.69,6200.0,85.105,85.1604,85.0892,85.1525,6200.0
2013-10-15 11:55:00,107.66,107.69,107.59,107.63,2900.0,85.1287,85.1525,85.0734,85.105,2900.0
2013-10-15 12:00:00,107.61,107.61,107.47,107.5,3300.0,85.0892,85.0892,84.9785,85.0022,3300.0
2013-10-15 12:05:00,107.45,107.59,107.4,107.59,3800.0,84.9627,85.0734,84.9232,85.0734,3800.0
2013-10-15 12:10:00,107.64,107.67,107.54,107.55,11100.0,85.1129,85.1366,85.0339,85.0418,11100.0
2013-10-15 12:15:00,107.55,107.57,107.46,107.57,10900.0,85.0418,85.0576,84.9706,85.0576,10900.0
2013-10-15 12:20:00,107.52,107.55,107.46,107.55,4300.0,85.018,85.0418,84.9706,85.0418,4300.0
2013-10-15 12:25:00,107.57,107.57,107.4,107.4,1600.0,85.0576,85.0576,84.9232,84.9232,1600.0
2013-10-15 12:30:00,107.44,107.44,107.3,107.4,3700.0,84.9548,84.9548,84.8441,84.9232,3700.0
2013-10-15 12:35:00,107.39,107.43,107.29,107.29,2700.0,84.9152,84.9469,84.8362,84.8362,2700.0
2013-10-15 12:40:00,107.31,107.4,107.27,107.37,2800.0,84.852,84.9232,84.8204,84.8994,2800.0
2013-10-15 12:45:00,107.31,107.31,107.26,107.3,1800.0,84.852,84.852,84.8125,84.8441,1800.0
2013-10-15 12:50:00,107.3,107.3,107.23,107.26,1900.0,84.8441,84.8441,84.7887,84.8125,1900.0
2013-10-15 12:55:00,107.28,107.28,107.2,107.2,2600.0,84.8283,84.8283,84.765,84.765,2600.0
2013-10-15 13:00:00,107.22,107.28,107.22,107.25,2900.0,84.7808,84.8283,84.7808,84.8045,2900.0
2013-10-15 13:05:00,107.24,107.28,107.2,107.24,3400.0,84.7966,84.8283,84.765,84.7966,3400.0
2013-10-15 13:10:00,107.19,107.27,107.19,107.26,4400.0,84.7571,84.8204,84.7571,84.8125,4400.0
2013-10-15 13:15:00,107.3,107.44,107.25,107.27,8300.0,84.8441,84.9548,84.8045,84.8204,8300.0
2013-10-15 13:20:00,107.26,107.26,107.16,107.2,6600.0,84.8125,84.8125,84.7334,84.765,6600.0
2013-10-15 13:25:00,107.19,107.19,107.0,107.0,5600.0,84.7571,84.7571,84.6069,84.6069,5600.0
2013-10-15 13:30:00,107.01,107.12,106.97,107.12,5000.0,84.6148,84.7018,84.5831,84.7018,5000.0
2013-10-15 13:35:00,107.15,107.16,107.07,107.11,2600.0,84.7255,84.7334,84.6622,84.6938,2600.0
2013-10-15 13:40:00,107.07,107.17,107.05,107.12,5500.0,84.6622,84.7413,84.6464,84.7018,5500.0
2013-10-15 13:45:00,107.1,107.19,107.07,107.19,3400.0,84.6859,84.7571,84.6622,84.7571,3400.0
2013-10-15 13:50:00,107.19,107.2,107.12,107.13,5400.0,84.7571,84.765,84.7018,84.7097,5400.0
2013-10-15 13:55:00,107.13,107.14,107.07,107.14,4900.0,84.7097,84.7176,84.6622,84.7176,4900.0
2013-10-15 14:00:00,107.15,107.21,107.12,107.12,10700.0,84.7255,84.7729,84.7018,84.7018,10700.0
2013-10-15 14:05:00,107.13,107.13,107.03,107.06,5400.0,84.7097,84.7097,84.6306,84.6543,5400.0
2013-10-15 14:10:00,107.08,107.08,106.92,106.94,11900.0,84.6701,84.6701,84.5436,84.5594,11900.0
2013-10-15 14:15:00,106.94,106.97,106.93,106.96,5200.0,84.5594,84.5831,84.5515,84.5752,5200.0
2013-10-15 14:20:00,106.93,106.98,106.76,106.76,12300.0,84.5515,84.5911,84.4171,84.4171,12300.0
2013-10-15 14:25:00,106.76,106.84,106.62,106.77,18700.0,84.4171,84.4804,84.3064,84.425,18700.0
2013-10-15 14:30:00,106.8,106.8,106.55,106.61,20500.0,84.4487,84.4487,84.251,84.2985,20500.0
2013-10-15 14:35:00,106.6,106.6,106.08,106.34,26200.0,84.2906,84.2906,83.8794,84.085,26200.0
2013-10-15 14:40:00,106.39,106.49,106.22,106.49,14200.0,84.1245,84.2036,83.9901,84.2036,14200.0
2013-10-15 14:45:00,106.47,106.48,106.07,106.25,25500.0,84.1878,84.1957,83.8715,84.0138,25500.0
2013-10-15 14:50:00,106.26,106.4,106.21,106.3,10800.0,84.0217,84.1324,83.9822,84.0534,10800.0
2013-10-15 14:55:00,106.3,106.62,106.3,106.55,20400.0,84.0534,84.3064,84.0534,84.251,20400.0
2013-10-15 15:00:00,106.58,106.64,106.45,106.45,15200.0,84.2748,84.3222,84.172,84.172,15200.0
2013-10-15 15:05:00,106.44,106.76,106.35,106.73,12400.0,84.1641,84.4171,84.0929,84.3934,12400.0
2013-10-15 15:10:00,106.83,106.96,106.76,106.9,9000.0,84.4724,84.5752,84.4171,84.5278,9000.0
2013-10-15 15:15:00,106.89,106.93,106.81,106.91,8900.0,84.5199,84.5515,84.4566,84.5357,8900.0
2013-10-15 15:20:00,106.91,106.92,106.8,106.84,9300.0,84.5357,84.5436,84.4487,84.4804,9300.0
2013-10-15 15:25:00,106.85,106.88,106.79,106.87,8400.0,84.4883,84.512,84.4408,84.5041,8400.0
2013-10-15 15:30:00,106.88,106.88,106.68,106.75,14900.0,84.512,84.512,84.3538,84.4092,14900.0
2013-10-15 15:35:00,106.73,106.78,106.64,106.66,16200.0,84.3934,84.4329,84.3222,84.338,16200.0
2013-10-15 15:40:00,106.66,106.66,106.45,106.47,13300.0,84.338,84.338,84.172,84.1878,13300.0
2013-10-15 15:45:00,106.46,106.5,106.34,106.37,18300.0,84.1799,84.2115,84.085,84.1087,18300.0
2013-10-15 15:50:00,106.37,106.4,106.3,106.38,22100.0,84.1087,84.1324,84.0534,84.1166,22100.0
2013-10-15 15:55:00,106.37,106.45,106.31,106.35,46700.0,84.1087,84.172,84.0613,84.0929,46700.0
2013-10-16 09:30:00,106.31,106.8,106.31,106.58,20900.0,84.0613,84.4487,84.0613,84.2748,20900.0
2013-10-16 09:35:00,106.55,106.64,106.27,106.32,15300.0,84.251,84.3222,84.0296,84.0692,15300.0
2013-10-16 09:40:00,106.34,106.34,106.02,106.02,8200.0,84.085,84.085,83.832,83.832,8200.0
2013-10-16 09:45:00,106.04,106.13,105.82,106.05,15500.0,83.8478,83.9189,83.6738,83.8557,15500.0
2013-10-16 09:50:00,106.11,106.25,105.97,106.19,19900.0,83.9031,84.0138,83.7924,83.9664,19900.0
2013-10-16 09:55:00,106.25,106.81,106.22,106.69,19200.0,84.0138,84.4566,83.9901,84.3617,19200.0
2013-10-16 10:00:00,106.74,106.84,106.66,106.66,9100.0,84.4013,84.4804,84.338,84.338,9100.0
2013-10-16 10:05:00,106.66,106.67,106.49,106.55,19000.0,84.338,84.3459,84.2036,84.251,19000.0
2013-10-16 10:10:00,106.58,106.87,106.51,106.87,50400.0,84.2748,84.5041,84.2194,84.5041,50400.0
2013-10-16 10:15:00,106.86,106.86,106.53,106.61,14500.0,84.4962,84.4962,84.2352,84.2985,14500.0
2013-10-16 10:20:00,106.62,106.68,106.45,106.52,7400.0,84.3064,84.3538,84.172,84.2273,7400.0
2013-10-16 10:25:00,106.51,106.59,106.34,106.35,8700.0,84.2194,84.2827,84.085,84.0929,8700.0
2013-10-16 10:30:00,106.35,106.48,106.31,106.43,8200.0,84.0929,84.1957,84.0613,84.1562,8200.0
2013-10-16 10:35:00,106.43,106.43,106.24,106.24,15000.0,84.1562,84.1562,84.0059,84.0059,15000.0
2013-10-16 10:40:00,106.24,106.34,106.15,106.23,25000.0,84.0059,84.085,83.9348,83.998,25000.0
2013-10-16 10:45:00,106.23,106.59,106.23,106.56,10100.0,83.998,84.2827,83.998,84.259,10100.0
2013-10-16 10:50:00,106.57,106.59,106.41,106.59,7700.0,84.2669,84.2827,84.1403,84.2827,7700.0
2013-10-16 10:55:00,106.62,106.78,106.56,106.76,6600.0,84.3064,84.4329,84.259,84.4171,6600.0
2013-10-16 11:00:00,106.78,106.9,106.68,106.87,8600.0,84.4329,84.5278,84.3538,84.5041,8600.0
2013-10-16 11:05:00,106.89,106.89,106.8,106.83,3700.0,84.5199,84.5199,84.4487,84.4724,3700.0
2013-10-16 11:10:00,106.82,106.88,106.74,106.75,17300.0,84.4645,84.512,84.4013,84.4092,17300.0
2013-10-16 11:15:00,106.77,106.79,106.56,106.56,10900.0,84.425,84.4408,84.259,84.259,10900.0
2013-10-16 11:20:00,106.57,106.57,106.39,106.44,10200.0,84.2669,84.2669,84.1245,84.1641,10200.0
2013-10-16 11:25:00,106.42,106.45,106.24,106.28,5300.0,84.1483,84.172,84.0059,84.0375,5300.0
2013-10-16 11:30:00,106.31,106.35,106.2,106.3,10100.0,84.0613,84.0929,83.9743,84.0534,10100.0
2013-10-16 11:35:00,106.27,106.36,106.25,106.3,10500.0,84.0296,84.1008,84.0138,84.0534,10500.0
2013-10-16 11:40:00,106.33,106.42,106.29,106.41,10100.0,84.0771,84.1483,84.0455,84.1403,10100.0
2013-10-16 11:45:00,106.43,106.47,106.41,106.44,5600.0,84.1562,84.1878,84.1403,84.1641,5600.0
2013-10-16 11:50:00,106.43,106.44,106.35,106.42,7500.0,84.1562,84.1641,84.0929,84.1483,7500.0
2013-10-16 11:55:00,106.41,106.43,106.37,106.42,8700.0,84.1403,84.1562,84.1087,84.1483,8700.0
2013-10-16 12:00:00,106.44,106.57,106.43,106.56,5800.0,84.1641,84.2669,84.1562,84.259,5800.0
2013-10-16 12:05:00,106.57,106.65,106.57,106.62,5800.0,84.2669,84.3301,84.2669,84.3064,5800.0
2013-10-16 12:10:00,106.66,106.69,106.64,106.67,3300.0,84.338,84.3617,84.3222,84.3459,3300.0
2013-10-16 12:15:00,106.66,106.81,106.64,106.74,8100.0,84.338,84.4566,84.3222,84.4013,8100.0
2013-10-16 12:20:00,106.75,106.75,106.54,106.57,10100.0,84.4092,84.4092,84.2431,84.2669,10100.0
2013-10-16 12:25:00,106.61,106.64,106.38,106.38,24300.0,84.2985,84.3222,84.1166,84.1166,24300.0
2013-10-16 12:30:00,106.36,106.38,106.23,106.3,10300.0,84.1008,84.1166,83.998,84.0534,10300.0
2013-10-16 12:35:00,106.3,106.51,106.3,106.51,9900.0,84.0534,84.2194,84.0534,84.2194,9900.0
2013-10-16 12:40:00,106.51,106.51,106.46,106.48,6500.0,84.2194,84.2194,84.1799,84.1957,6500.0
2013-10-16 12:45:00,106.48,106.51,106.43,106.43,7400.0,84.1957,84.2194,84.1562,84.1562,7400.0
2013-10-16 12:50:00,106.42,106.42,106.34,106.37,9800.0,84.1483,84.1483,84.085,84.1087,9800.0
2013-10-16 12:55:00,106.35,106.35,106.28,106.28,7000.0,84.0929,84.0929,84.0375,84.0375,7000.0
2013-10-16 13:00:00,106.32,106.43,106.3,106.35,11900.0,84.0692,84.1562,84.0534,84.0929,11900.0
2013-10-16 13:05:00,106.34,106.37,106.3,106.37,3700.0,84.085,84.1087,84.0534,84.1087,3700.0
2013-10-16 13:10:00,106.33,106.35,106.18,106.22,10900.0,84.0771,84.0929,83.9585,83.9901,10900.0
2013-10-16 13:15:00,106.23,106.44,106.23,106.36,13500.0,83.998,84.1641,83.998,84.1008,13500.0
2013-10-16 13:20:00,106.36,106.38,106.28,106.29,9100.0,84.1008,84.1166,84.0375,84.0455,9100.0
2013-10-16 13:25:00,106.3,106.52,106.29,106.51,4900.0,84.0534,84.2273,84.0455,84.2194,4900.0
2013-10-16 13:30:00,106.51,106.61,106.5,106.61,6600.0,84.2194,84.2985,84.2115,84.2985,6600.0
2013-10-16 13:35:00,106.63,106.66,106.51,106.66,7300.0,84.3143,84.338,84.2194,84.338,7300.0
2013-10-16 13:40:00,106.69,106.73,106.62,106.62,8500.0,84.3617,84.3934,84.3064,84.3064,8500.0
2013-10-16 13:45:00,106.63,106.78,106.62,106.73,5300.0,84.3143,84.4329,84.3064,84.3934,5300.0
2013-10-16 13:50:00,106.74,106.82,106.73,106.76,8200.0,84.4013,84.4645,84.3934,84.4171,8200.0
2013-10-16 13:55:00,106.76,106.77,106.72,106.73,7700.0,84.4171,84.425,84.3855,84.3934,7700.0
2013-10-16 14:00:00,106.72,106.77,106.71,106.72,9600.0,84.3855,84.425,84.3776,84.3855,9600.0
2013-10-16 14:05:00,106.71,106.73,106.7,106.71,8900.0,84.3776,84.3934,84.3697,84.3776,8900.0
2013-10-16 14:10:00,106.72,106.81,106.72,106.75,8000.0,84.3855,84.4566,84.3855,84.4092,8000.0
2013-10-16 14:15:00,106.75,106.79,106.74,106.78,9600.0,84.4092,84.4408,84.4013,84.4329,9600.0
2013-10-16 14:20:00,106.8,106.83,106.75,106.75,11800.0,84.4487,84.4724,84.4092,84.4092,11800.0
2013-10-16 14:25:00,106.75,106.75,106.52,106.56,13800.0,84.4092,84.4092,84.2273,84.259,13800.0
2013-10-16 14:30:00,106.55,106.6,106.51,106.55,10000.0,84.251,84.2906,84.2194,84.251,10000.0
2013-10-16 14:35:00,106.56,106.57,106.46,106.46,11100.0,84.259,84.2669,84.1799,84.1799,11100.0
2013-10-16 14:40:00,106.46,106.54,106.43,106.53,8800.0,84.1799,84.2431,84.1562,84.2352,8800.0
2013-10-16 14:45:00,106.54,106.54,106.45,106.48,9100.0,84.2431,84.2431,84.172,84.1957,9100.0
2013-10-16 14:50:00,106.51,106.51,106.4,106.4,10200.0,84.2194,84.2194,84.1324,84.1324,10200.0
2013-10-16 14:55:00,106.43,106.46,106.41,106.43,6100.0,84.1562,84.1799,84.1403,84.1562,6100.0
2013-10-16 15:00:00,106.47,106.55,106.42,106.54,12100.0,84.1878,84.251,84.1483,84.2431,12100.0
2013-10-16 15:05:00,106.57,106.71,106.56,106.67,10000.0,84.2669,84.3776,84.259,84.3459,10000.0
2013-10-16 15:10:00,106.69,106.69,106.59,106.6,16200.0,84.3617,84.3617,84.2827,84.2906,16200.0
2013-10-16 15:15:00,106.6,106.63,106.51,106.51,19300.0,84.2906,84.3143,84.2194,84.2194,19300.0
2013-10-16 15:20:00,106.51,106.57,106.42,106.57,18900.0,84.2194,84.2669,84.1483,84.2669,18900.0
2013-10-16 15:25:00,106.57,106.58,106.35,106.35,16600.0,84.2669,84.2748,84.0929,84.0929,16600.0
2013-10-16 15:30:00,106.37,106.37,106.23,106.26,21100.0,84.1087,84.1087,83.998,84.0217,21100.0
2013-10-16 15:35:00,106.26,106.43,106.23,106.25,26400.0,84.0217,84.1562,83.998,84.0138,26400.0
2013-10-16 15:40:00,106.23,106.35,106.15,106.35,29200.0,83.998,84.0929,83.9348,84.0929,29200.0
2013-10-16 15:45:00,106.34,106.43,106.33,106.4,29200.0,84.085,84.1562,84.0771,84.1324,29200.0
2013-10-16 15:50:00,106.4,106.41,106.36,106.37,28900.0,84.1324,84.1403,84.1008,84.1087,28900.0
2013-10-16 15:55:00,106.37,106.4,106.29,106.36,80700.0,84.1087,84.1324,84.0455,84.1008,80700.0
2013-10-17 09:30:00,105.59,106.45,105.59,106.45,18200.0,83.492,84.172,83.492,84.172,18200.0
2013-10-17 09:35:00,106.47,106.87,106.47,106.76,7800.0,84.1878,84.5041,84.1878,84.4171,7800.0
2013-10-17 09:40:00,106.82,107.07,106.71,106.78,5300.0,84.4645,84.6622,84.3776,84.4329,5300.0
2013-10-17 09:45:00,106.78,106.91,106.77,106.88,1800.0,84.4329,84.5357,84.425,84.512,1800.0
2013-10-17 09:50:00,106.9,106.99,106.71,106.78,9700.0,84.5278,84.599,84.3776,84.4329,9700.0
2013-10-17 09:55:00,106.85,106.92,106.76,106.8,8100.0,84.4883,84.5436,84.4171,84.4487,8100.0
2013-10-17 10:00:00,106.66,106.83,106.49,106.83,2900.0,84.338,84.4724,84.2036,84.4724,2900.0
2013-10-17 10:05:00,106.9,107.04,106.73,106.73,6600.0,84.5278,84.6385,84.3934,84.3934,6600.0
2013-10-17 10:10:00,106.79,106.79,106.65,106.74,4700.0,84.4408,84.4408,84.3301,84.4013,4700.0
2013-10-17 10:15:00,106.71,106.96,106.69,106.96,3900.0,84.3776,84.5752,84.3617,84.5752,3900.0
2013-10-17 10:20:00,106.95,106.95,106.84,106.9,4100.0,84.5673,84.5673,84.4804,84.5278,4100.0
2013-10-17 10:25:00,106.95,107.19,106.95,107.19,4300.0,84.5673,84.7571,84.5673,84.7571,4300.0
2013-10-17 10:30:00,107.18,107.35,107.18,107.27,11400.0,84.7492,84.8836,84.7492,84.8204,11400.0
2013-10-17 10:35:00,107.27,107.39,107.25,107.38,14200.0,84.8204,84.9152,84.8045,84.9073,14200.0
2013-10-17 10:40:00,107.39,107.44,107.38,107.38,4100.0,84.9152,84.9548,84.9073,84.9073,4100.0
2013-10-17 10:45:00,107.38,107.49,107.31,107.31,11700.0,84.9073,84.9943,84.852,84.852,11700.0
2013-10-17 10:50:00,107.32,107.39,107.21,107.39,4800.0,84.8599,84.9152,84.7729,84.9152,4800.0
2013-10-17 10:55:00,107.38,107.47,107.35,107.44,3100.0,84.9073,84.9785,84.8836,84.9548,3100.0
2013-10-17 11:00:00,107.48,107.61,107.48,107.6,5800.0,84.9864,85.0892,84.9864,85.0813,5800.0
2013-10-17 11:05:00,107.58,107.72,107.57,107.72,7800.0,85.0655,85.1762,85.0576,85.1762,7800.0
2013-10-17 11:10:00,107.71,107.75,107.64,107.65,5100.0,85.1683,85.1999,85.1129,85.1208,5100.0
2013-10-17 11:15:00,107.66,107.7,107.62,107.62,3400.0,85.1287,85.1604,85.0971,85.0971,3400.0
2013-10-17 11:20:00,107.67,107.75,107.67,107.71,4700.0,85.1366,85.1999,85.1366,85.1683,4700.0
2013-10-17 11:25:00,107.7,107.82,107.68,107.78,4000.0,85.1604,85.2553,85.1446,85.2236,4000.0
2013-10-17 11:30:00,107.74,107.79,107.72,107.79,3100.0,85.192,85.2315,85.1762,85.2315,3100.0
2013-10-17 11:35:00,107.81,107.84,107.64,107.71,4600.0,85.2473,85.2711,85.1129,85.1683,4600.0
2013-10-17 11:40:00,107.71,107.86,107.71,107.82,5000.0,85.1683,85.2869,85.1683,85.2553,5000.0
2013-10-17 11:45:00,107.82,107.86,107.79,107.8,800.0,85.2553,85.2869,85.2315,85.2394,800.0
2013-10-17 11:50:00,107.84,107.85,107.69,107.69,2300.0,85.2711,85.279,85.1525,85.1525,2300.0
2013-10-17 11:55:00,107.69,107.76,107.63,107.65,26000.0,85.1525,85.2078,85.105,85.1208,26000.0
2013-10-17 12:00:00,107.68,107.72,107.68,107.69,2000.0,85.1446,85.1762,85.1446,85.1525,2000.0
2013-10-17 12:05:00,107.7,107.74,107.7,107.72,2700.0,85.1604,85.192,85.1604,85.1762,2700.0
2013-10-17 12:10:00,107.73,107.81,107.72,107.78,2900.0,85.1841,85.2473,85.1762,85.2236,2900.0
2013-10-17 12:15:00,107.8,107.99,107.8,107.96,3600.0,85.2394,85.3897,85.2394,85.366,3600.0
2013-10-17 12:20:00,107.94,108.0,107.85,107.96,16700.0,85.3501,85.3976,85.279,85.366,16700.0
2013-10-17 12:25:00,107.95,108.0,107.95,107.95,1400.0,85.358,85.3976,85.358,85.358,1400.0
2013-10-17 12:30:00,107.96,108.07,107.96,108.02,4600.0,85.366,85.4529,85.366,85.4134,4600.0
2013-10-17 12:35:00,108.04,108.06,108.04,108.06,400.0,85.4292,85.445,85.4292,85.445,400.0
2013-10-17 12:40:00,108.06,108.08,108.04,108.06,1800.0,85.445,85.4608,85.4292,85.445,1800.0
2013-10-17 12:45:00,108.09,108.12,108.05,108.12,3300.0,85.4687,85.4925,85.4371,85.4925,3300.0
2013-10-17 12:50:00,108.09,108.14,108.07,108.07,3100.0,85.4687,85.5083,85.4529,85.4529,3100.0
2013-10-17 12:55:00,108.05,108.19,108.05,108.19,2100.0,85.4371,85.5478,85.4371,85.5478,2100.0
2013-10-17 13:00:00,108.19,108.19,108.14,108.18,3100.0,85.5478,85.5478,85.5083,85.5399,3100.0
2013-10-17 13:05:00,108.12,108.18,108.09,108.18,1300.0,85.4925,85.5399,85.4687,85.5399,1300.0
2013-10-17 13:10:00,108.15,108.2,108.1,108.1,1700.0,85.5162,85.5557,85.4767,85.4767,1700.0
2013-10-17 13:15:00,108.06,108.07,107.95,107.96,2300.0,85.445,85.4529,85.358,85.366,2300.0
2013-10-17 13:20:00,107.96,107.96,107.87,107.87,3100.0,85.366,85.366,85.2948,85.2948,3100.0
2013-10-17 13:25:00,107.88,107.9,107.81,107.9,1800.0,85.3027,85.3185,85.2473,85.3185,1800.0
2013-10-17 13:30:00,107.91,107.95,107.8,107.95,4800.0,85.3264,85.358,85.2394,85.358,4800.0
2013-10-17 13:35:00,107.95,108.0,107.92,108.0,3100.0,85.358,85.3976,85.3343,85.3976,3100.0
2013-10-17 13:40:00,107.99,108.02,107.96,108.02,2800.0,85.3897,85.4134,85.366,85.4134,2800.0
2013-10-17 13:45:00,108.03,108.04,107.95,107.95,2800.0,85.4213,85.4292,85.358,85.358,2800.0
2013-10-17 13:50:00,107.95,107.99,107.93,107.99,3400.0,85.358,85.3897,85.3422,85.3897,3400.0
2013-10-17 13:55:00,107.96,107.98,107.9,107.91,4700.0,85.366,85.3818,85.3185,85.3264,4700.0
2013-10-17 14:00:00,107.9,107.9,107.84,107.85,4000.0,85.3185,85.3185,85.2711,85.279,4000.0
2013-10-17 14:05:00,107.86,107.88,107.84,107.86,4800.0,85.2869,85.3027,85.2711,85.2869,4800.0
2013-10-17 14:10:00,107.87,107.93,107.87,107.89,4300.0,85.2948,85.3422,85.2948,85.3106,4300.0
2013-10-17 14:15:00,107.9,107.9,107.83,107.83,2100.0,85.3185,85.3185,85.2632,85.2632,2100.0
2013-10-17 14:20:00,107.82,107.97,107.82,107.94,11600.0,85.2553,85.3739,85.2553,85.3501,11600.0
2013-10-17 14:25:00,107.95,107.95,107.8,107.81,7000.0,85.358,85.358,85.2394,85.2473,7000.0
2013-10-17 14:30:00,107.84,107.86,107.77,107.78,7600.0,85.2711,85.2869,85.2157,85.2236,7600.0
2013-10-17 14:35:00,107.77,107.84,107.76,107.76,6100.0,85.2157,85.2711,85.2078,85.2078,6100.0
2013-10-17 14:40:00,107.75,107.77,107.68,107.68,6900.0,85.1999,85.2157,85.1446,85.1446,6900.0
2013-10-17 14:45:00,107.68,107.7,107.65,107.7,2400.0,85.1446,85.1604,85.1208,85.1604,2400.0
2013-10-17 14:50:00,107.7,107.73,107.62,107.63,7000.0,85.1604,85.1841,85.0971,85.105,7000.0
2013-10-17 14:55:00,107.63,107.73,107.63,107.72,4600.0,85.105,85.1841,85.105,85.1762,4600.0
2013-10-17 15:00:00,107.73,107.74,107.66,107.73,4700.0,85.1841,85.192,85.1287,85.1841,4700.0
2013-10-17 15:05:00,107.73,107.89,107.73,107.86,5800.0,85.1841,85.3106,85.1841,85.2869,5800.0
2013-10-17 15:10:00,107.87,107.94,107.84,107.94,9900.0,85.2948,85.3501,85.2711,85.3501,9900.0
2013-10-17 15:15:00,107.96,107.96,107.85,107.85,9300.0,85.366,85.366,85.279,85.279,9300.0
2013-10-17 15:20:00,107.87,107.9,107.82,107.87,9100.0,85.2948,85.3185,85.2553,85.2948,9100.0
2013-10-17 15:25:00,107.9,107.92,107.8,107.85,6900.0,85.3185,85.3343,85.2394,85.279,6900.0
2013-10-17 15:30:00,107.85,107.86,107.79,107.84,17500.0,85.279,85.2869,85.2315,85.2711,17500.0
2013-10-17 15:35:00,107.85,107.88,107.76,107.82,14200.0,85.279,85.3027,85.2078,85.2553,14200.0
2013-10-17 15:40:00,107.81,107.94,107.81,107.89,11700.0,85.2473,85.3501,85.2473,85.3106,11700.0
2013-10-17 15:45:00,107.93,108.09,107.9,108.08,17300.0,85.3422,85.4687,85.3185,85.4608,17300.0
2013-10-17 15:50:00,108.09,108.12,107.98,108.03,18200.0,85.4687,85.4925,85.3818,85.4213,18200.0
2013-10-17 15:55:00,108.04,108.12,107.97,108.03,32400.0,85.4292,85.4925,85.3739,85.4213,32400.0
2013-10-18 09:30:00,110.19,110.19,108.76,109.62,96300.0,87.1293,87.1293,85.9985,86.6785,96300.0
2013-10-18 09:35:00,109.53,109.8,109.38,109.55,25800.0,86.6074,86.8209,86.4888,86.6232,25800.0
2013-10-18 09:40:00,109.67,110.03,109.58,110.03,13400.0,86.7181,87.0027,86.6469,87.0027,13400.0
2013-10-18 09:45:00,109.93,110.02,109.66,109.81,13400.0,86.9237,86.9948,86.7102,86.8288,13400.0
2013-10-18 09:50:00,109.9,109.92,109.77,109.9,15000.0,86.9,86.9158,86.7972,86.9,15000.0
2013-10-18 09:55:00,109.92,109.96,109.77,109.93,8300.0,86.9158,86.9474,86.7972,86.9237,8300.0
2013-10-18 10:00:00,109.92,110.09,109.9,110.05,14300.0,86.9158,87.0502,86.9,87.0186,14300.0
2013-10-18 10:05:00,110.1,110.37,110.09,110.37,14200.0,87.0581,87.2716,87.0502,87.2716,14200.0
2013-10-18 10:10:00,110.35,110.37,110.12,110.12,9400.0,87.2558,87.2716,87.0739,87.0739,9400.0
2013-10-18 10:15:00,110.18,110.2,110.04,110.14,7500.0,87.1214,87.1372,87.0107,87.0897,7500.0
2013-10-18 10:20:00,110.13,110.16,110.08,110.14,7300.0,87.0818,87.1055,87.0423,87.0897,7300.0
2013-10-18 10:25:00,110.13,110.13,109.87,109.87,6700.0,87.0818,87.0818,86.8762,86.8762,6700.0
2013-10-18 10:30:00,109.9,109.94,109.69,109.7,6200.0,86.9,86.9316,86.7339,86.7418,6200.0
2013-10-18 10:35:00,109.7,109.74,109.52,109.6,8700.0,86.7418,86.7734,86.5995,86.6627,8700.0
2013-10-18 10:40:00,109.61,109.73,109.59,109.69,11800.0,86.6706,86.7655,86.6548,86.7339,11800.0
2013-10-18 10:45:00,109.66,109.81,109.62,109.75,4200.0,86.7102,86.8288,86.6785,86.7813,4200.0
2013-10-18 10:50:00,109.73,109.89,109.71,109.86,5800.0,86.7655,86.892,86.7497,86.8683,5800.0
2013-10-18 10:55:00,109.84,109.96,109.78,109.9,5300.0,86.8525,86.9474,86.8051,86.9,5300.0
2013-10-18 11:00:00,109.92,110.06,109.88,110.03,4700.0,86.9158,87.0265,86.8841,87.0027,4700.0
2013-10-18 11:05:00,110.0,110.12,110.0,110.04,11100.0,86.979,87.0739,86.979,87.0107,11100.0
2013-10-18 11:10:00,110.04,110.21,110.04,110.2,7700.0,87.0107,87.1451,87.0107,87.1372,7700.0
2013-10-18 11:15:00,110.21,110.35,110.2,110.33,8800.0,87.1451,87.2558,87.1372,87.24,8800.0
2013-10-18 11:20:00,110.32,110.42,110.31,110.42,13700.0,87.2321,87.3111,87.2241,87.3111,13700.0
2013-10-18 11:25:00,110.42,110.52,110.41,110.52,9500.0,87.3111,87.3902,87.3032,87.3902,9500.0
2013-10-18 11:30:00,110.51,110.65,110.48,110.65,13400.0,87.3823,87.493,87.3586,87.493,13400.0
2013-10-18 11:35:00,110.65,110.67,110.51,110.52,4300.0,87.493,87.5088,87.3823,87.3902,4300.0
2013-10-18 11:40:00,110.5,110.53,110.48,110.5,3100.0,87.3744,87.3981,87.3586,87.3744,3100.0
2013-10-18 11:45:00,110.52,110.57,110.51,110.57,5900.0,87.3902,87.4297,87.3823,87.4297,5900.0
2013-10-18 11:50:00,110.6,110.63,110.57,110.6,16500.0,87.4535,87.4772,87.4297,87.4535,16500.0
2013-10-18 11:55:00,110.61,110.61,110.39,110.41,7000.0,87.4614,87.4614,87.2874,87.3032,7000.0
2013-10-18 12:00:00,110.41,110.49,110.4,110.49,9300.0,87.3032,87.3665,87.2953,87.3665,9300.0
2013-10-18 12:05:00,110.47,110.5,110.43,110.48,4600.0,87.3507,87.3744,87.319,87.3586,4600.0
2013-10-18 12:10:00,110.46,110.48,110.2,110.22,20400.0,87.3428,87.3586,87.1372,87.153,20400.0
2013-10-18 12:15:00,110.2,110.2,109.97,109.97,6100.0,87.1372,87.1372,86.9553,86.9553,6100.0
2013-10-18 12:20:00,110.0,110.0,109.82,109.82,3900.0,86.979,86.979,86.8367,86.8367,3900.0
2013-10-18 12:25:00,109.83,109.97,109.83,109.96,3700.0,86.8446,86.9553,86.8446,86.9474,3700.0
2013-10-18 12:30:00,109.97,110.06,109.91,109.96,4800.0,86.9553,87.0265,86.9079,86.9474,4800.0
2013-10-18 12:35:00,109.99,110.03,109.97,109.98,2600.0,86.9711,87.0027,86.9553,86.9632,2600.0
2013-10-18 12:40:00,110.02,110.1,110.0,110.06,3200.0,86.9948,87.0581,86.979,87.0265,3200.0
2013-10-18 12:45:00,110.06,110.06,109.92,110.0,5600.0,87.0265,87.0265,86.9158,86.979,5600.0
2013-10-18 12:50:00,110.0,110.03,109.99,110.01,3200.0,86.979,87.0027,86.9711,86.9869,3200.0
2013-10-18 12:55:00,110.03,110.09,109.98,110.09,3900.0,87.0027,87.0502,86.9632,87.0502,3900.0
2013-10-18 13:00:00,110.11,110.14,110.05,110.14,3100.0,87.066,87.0897,87.0186,87.0897,3100.0
2013-10-18 13:05:00,110.19,110.25,110.13,110.21,1600.0,87.1293,87.1767,87.0818,87.1451,1600.0
2013-10-18 13:10:00,110.21,110.27,110.14,110.26,2800.0,87.1451,87.1925,87.0897,87.1846,2800.0
2013-10-18 13:15:00,110.26,110.35,110.26,110.34,2600.0,87.1846,87.2558,87.1846,87.2479,2600.0
2013-10-18 13:20:00,110.35,110.37,110.32,110.32,3200.0,87.2558,87.2716,87.2321,87.2321,3200.0
2013-10-18 13:25:00,110.3,110.45,110.3,110.4,6300.0,87.2162,87.3348,87.2162,87.2953,6300.0
2013-10-18 13:30:00,110.36,110.41,110.33,110.38,2900.0,87.2637,87.3032,87.24,87.2795,2900.0
2013-10-18 13:35:00,110.39,110.46,110.33,110.46,6700.0,87.2874,87.3428,87.24,87.3428,6700.0
2013-10-18 13:40:00,110.47,110.58,110.45,110.52,10000.0,87.3507,87.4376,87.3348,87.3902,10000.0
2013-10-18 13:45:00,110.53,110.56,110.5,110.51,2300.0,87.3981,87.4218,87.3744,87.3823,2300.0
2013-10-18 13:50:00,110.51,110.56,110.47,110.56,3500.0,87.3823,87.4218,87.3507,87.4218,3500.0
2013-10-18 13:55:00,110.56,110.69,110.56,110.62,9200.0,87.4218,87.5246,87.4218,87.4693,9200.0
2013-10-18 14:00:00,110.65,110.68,110.59,110.59,6600.0,87.493,87.5167,87.4455,87.4455,6600.0
2013-10-18 14:05:00,110.59,110.59,110.55,110.58,4500.0,87.4455,87.4455,87.4139,87.4376,4500.0
2013-10-18 14:10:00,110.58,110.58,110.4,110.4,8200.0,87.4376,87.4376,87.2953,87.2953,8200.0
2013-10-18 14:15:00,110.41,110.5,110.41,110.42,6000.0,87.3032,87.3744,87.3032,87.3111,6000.0
2013-10-18 14:20:00,110.43,110.5,110.42,110.5,6300.0,87.319,87.3744,87.3111,87.3744,6300.0
2013-10-18 14:25:00,110.49,110.53,110.45,110.49,5300.0,87.3665,87.3981,87.3348,87.3665,5300.0
2013-10-18 14:30:00,110.49,110.53,110.43,110.52,6800.0,87.3665,87.3981,87.319,87.3902,6800.0
2013-10-18 14:35:00,110.53,110.59,110.48,110.51,7100.0,87.3981,87.4455,87.3586,87.3823,7100.0
2013-10-18 14:40:00,110.52,110.59,110.52,110.52,5500.0,87.3902,87.4455,87.3902,87.3902,5500.0
2013-10-18 14:45:00,110.52,110.54,110.49,110.51,4300.0,87.3902,87.406,87.3665,87.3823,4300.0
2013-10-18 14:50:00,110.54,110.54,110.49,110.49,5500.0,87.406,87.406,87.3665,87.3665,5500.0
2013-10-18 14:55:00,110.51,110.51,110.43,110.44,10800.0,87.3823,87.3823,87.319,87.3269,10800.0
2013-10-18 15:00:00,110.44,110.45,110.41,110.43,7900.0,87.3269,87.3348,87.3032,87.319,7900.0
2013-10-18 15:05:00,110.46,110.53,110.43,110.51,10700.0,87.3428,87.3981,87.319,87.3823,10700.0
2013-10-18 15:10:00,110.53,110.53,110.39,110.48,12500.0,87.3981,87.3981,87.2874,87.3586,12500.0
2013-10-18 15:15:00,110.5,110.53,110.46,110.53,11700.0,87.3744,87.3981,87.3428,87.3981,11700.0
2013-10-18 15:20:00,110.53,110.55,110.47,110.49,14100.0,87.3981,87.4139,87.3507,87.3665,14100.0
2013-10-18 15:25:00,110.49,110.59,110.48,110.59,7500.0,87.3665,87.4455,87.3586,87.4455,7500.0
2013-10-18 15:30:00,110.6,110.65,110.53,110.54,21700.0,87.4535,87.493,87.3981,87.406,21700.0
2013-10-18 15:35:00,110.53,110.55,110.46,110.47,13500.0,87.3981,87.4139,87.3428,87.3507,13500.0
2013-10-18 15:40:00,110.47,110.48,110.34,110.36,22800.0,87.3507,87.3586,87.2479,87.2637,22800.0
2013-10-18 15:45:00,110.35,110.45,110.34,110.39,21600.0,87.2558,87.3348,87.2479,87.2874,21600.0
2013-10-18 15:50:00,110.39,110.44,110.35,110.43,20200.0,87.2874,87.3269,87.2558,87.319,20200.0
2013-10-18 15:55:00,110.42,110.47,110.32,110.4,36200.0,87.3111,87.3507,87.2321,87.2953,36200.0
2013-10-21 09:30:00,110.4,110.4,110.1,110.2,10600.0,87.2953,87.2953,87.0581,87.1372,10600.0
2013-10-21 09:35:00,110.19,110.39,109.99,110.03,6900.0,87.1293,87.2874,86.9711,87.0027,6900.0
2013-10-21 09:40:00,110.04,110.16,109.95,110.08,6500.0,87.0107,87.1055,86.9395,87.0423,6500.0
2013-10-21 09:45:00,109.99,110.36,109.99,110.36,2300.0,86.9711,87.2637,86.9711,87.2637,2300.0
2013-10-21 09:50:00,110.37,110.39,110.17,110.22,5200.0,87.2716,87.2874,87.1134,87.153,5200.0
2013-10-21 09:55:00,110.26,110.55,110.22,110.47,10900.0,87.1846,87.4139,87.153,87.3507,10900.0
2013-10-21 10:00:00,110.44,110.88,110.41,110.75,7700.0,87.3269,87.6749,87.3032,87.5721,7700.0
2013-10-21 10:05:00,110.74,110.78,110.62,110.62,8600.0,87.5642,87.5958,87.4693,87.4693,8600.0
2013-10-21 10:10:00,110.63,110.68,110.48,110.63,7800.0,87.4772,87.5167,87.3586,87.4772,7800.0
2013-10-21 10:15:00,110.62,110.65,110.55,110.58,4700.0,87.4693,87.493,87.4139,87.4376,4700.0
2013-10-21 10:20:00,110.58,110.64,110.5,110.53,4100.0,87.4376,87.4851,87.3744,87.3981,4100.0
2013-10-21 10:25:00,110.51,110.53,110.3,110.32,5900.0,87.3823,87.3981,87.2162,87.2321,5900.0
2013-10-21 10:30:00,110.3,110.36,110.24,110.27,3300.0,87.2162,87.2637,87.1688,87.1925,3300.0
2013-10-21 10:35:00,110.23,110.23,110.09,110.11,6100.0,87.1609,87.1609,87.0502,87.066,6100.0
2013-10-21 10:40:00,110.13,110.14,109.99,109.99,5900.0,87.0818,87.0897,86.9711,86.9711,5900.0
2013-10-21 10:45:00,109.96,110.07,109.94,109.99,3000.0,86.9474,87.0344,86.9316,86.9711,3000.0
2013-10-21 10:50:00,109.97,109.97,109.79,109.79,4400.0,86.9553,86.9553,86.813,86.813,4400.0
2013-10-21 10:55:00,109.8,109.92,109.8,109.9,8600.0,86.8209,86.9158,86.8209,86.9,8600.0
2013-10-21 11:00:00,109.9,109.93,109.84,109.84,7900.0,86.9,86.9237,86.8525,86.8525,7900.0
2013-10-21 11:05:00,109.87,109.87,109.79,109.83,3500.0,86.8762,86.8762,86.813,86.8446,3500.0
2013-10-21 11:10:00,109.83,109.9,109.81,109.9,3100.0,86.8446,86.9,86.8288,86.9,3100.0
2013-10-21 11:15:00,109.89,109.95,109.87,109.92,6200.0,86.892,86.9395,86.8762,86.9158,6200.0
2013-10-21 11:20:00,109.91,109.92,109.84,109.89,3200.0,86.9079,86.9158,86.8525,86.892,3200.0
2013-10-21 11:25:00,109.91,110.05,109.9,110.02,2900.0,86.9079,87.0186,86.9,86.9948,2900.0
2013-10-21 11:30:00,110.01,110.01,109.9,109.95,5100.0,86.9869,86.9869,86.9,86.9395,5100.0
2013-10-21 11:35:00,109.94,110.03,109.94,110.0,4100.0,86.9316,87.0027,86.9316,86.979,4100.0
2013-10-21 11:40:00,110.0,110.02,109.95,109.96,2600.0,86.979,86.9948,86.9395,86.9474,2600.0
2013-10-21 11:45:00,109.94,110.0,109.94,110.0,5600.0,86.9316,86.979,86.9316,86.979,5600.0
2013-10-21 11:50:00,110.01,110.13,110.01,110.13,7900.0,86.9869,87.0818,86.9869,87.0818,7900.0
2013-10-21 11:55:00,110.13,110.16,110.09,110.13,5000.0,87.0818,87.1055,87.0502,87.0818,5000.0
2013-10-21 12:00:00,110.09,110.09,110.02,110.07,2200.0,87.0502,87.0502,86.9948,87.0344,2200.0
2013-10-21 12:05:00,110.04,110.09,110.0,110.0,1400.0,87.0107,87.0502,86.979,86.979,1400.0
2013-10-21 12:10:00,110.04,110.04,110.0,110.03,2700.0,87.0107,87.0107,86.979,87.0027,2700.0
2013-10-21 12:15:00,110.03,110.05,110.01,110.03,1500.0,87.0027,87.0186,86.9869,87.0027,1500.0
2013-10-21 12:20:00,110.01,110.02,109.99,109.99,2800.0,86.9869,86.9948,86.9711,86.9711,2800.0
2013-10-21 12:25:00,109.99,109.99,109.9,109.91,2300.0,86.9711,86.9711,86.9,86.9079,2300.0
2013-10-21 12:30:00,109.91,109.93,109.84,109.93,3100.0,86.9079,86.9237,86.8525,86.9237,3100.0
2013-10-21 12:35:00,109.93,110.05,109.93,110.02,4000.0,86.9237,87.0186,86.9237,86.9948,4000.0
2013-10-21 12:40:00,110.03,110.03,109.97,109.99,1900.0,87.0027,87.0027,86.9553,86.9711,1900.0
2013-10-21 12:45:00,109.99,110.01,109.97,110.01,1600.0,86.9711,86.9869,86.9553,86.9869,1600.0
2013-10-21 12:50:00,109.98,110.03,109.98,110.01,2000.0,86.9632,87.0027,86.9632,86.9869,2000.0
2013-10-21 12:55:00,110.02,110.05,110.01,110.05,2200.0,86.9948,87.0186,86.9869,87.0186,2200.0
2013-10-21 13:00:00,110.06,110.06,109.97,109.97,8000.0,87.0265,87.0265,86.9553,86.9553,8000.0
2013-10-21 13:05:00,109.98,110.0,109.94,109.96,3600.0,86.9632,86.979,86.9316,86.9474,3600.0
2013-10-21 13:10:00,109.96,109.98,109.94,109.98,2500.0,86.9474,86.9632,86.9316,86.9632,2500.0
2013-10-21 13:15:00,109.98,110.0,109.97,110.0,2400.0,86.9632,86.979,86.9553,86.979,2400.0
2013-10-21 13:20:00,110.0,110.02,109.98,109.99,2600.0,86.979,86.9948,86.9632,86.9711,2600.0
2013-10-21 13:25:00,109.99,109.99,109.96,109.96,1900.0,86.9711,86.9711,86.9474,86.9474,1900.0
2013-10-21 13:30:00,109.95,110.01,109.95,110.0,2300.0,86.9395,86.9869,86.9395,86.979,2300.0
2013-10-21 13:35:00,110.01,110.04,110.0,110.04,3200.0,86.9869,87.0107,86.979,87.0107,3200.0
2013-10-21 13:40:00,110.02,110.02,109.99,110.0,1100.0,86.9948,86.9948,86.9711,86.979,1100.0
2013-10-21 13:45:00,110.0,110.0,109.95,109.95,2600.0,86.979,86.979,86.9395,86.9395,2600.0
2013-10-21 13:50:00,109.92,109.98,109.92,109.98,2000.0,86.9158,86.9632,86.9158,86.9632,2000.0
2013-10-21 13:55:00,109.99,109.99,109.93,109.93,1900.0,86.9711,86.9711,86.9237,86.9237,1900.0
2013-10-21 14:00:00,109.92,109.95,109.85,109.85,1900.0,86.9158,86.9395,86.8604,86.8604,1900.0
2013-10-21 14:05:00,109.85,109.85,109.81,109.81,1400.0,86.8604,86.8604,86.8288,86.8288,1400.0
2013-10-21 14:10:00,109.8,109.8,109.73,109.76,4000.0,86.8209,86.8209,86.7655,86.7892,4000.0
2013-10-21 14:15:00,109.76,109.76,109.7,109.7,1500.0,86.7892,86.7892,86.7418,86.7418,1500.0
2013-10-21 14:20:00,109.69,109.69,109.52,109.56,4100.0,86.7339,86.7339,86.5995,86.6311,4100.0
2013-10-21 14:25:00,109.56,109.59,109.5,109.54,2600.0,86.6311,86.6548,86.5837,86.6153,2600.0
2013-10-21 14:30:00,109.54,109.55,109.52,109.55,3700.0,86.6153,86.6232,86.5995,86.6232,3700.0
2013-10-21 14:35:00,109.57,109.6,109.54,109.54,900.0,86.639,86.6627,86.6153,86.6153,900.0
2013-10-21 14:40:00,109.56,109.57,109.53,109.53,3100.0,86.6311,86.639,86.6074,86.6074,3100.0
2013-10-21 14:45:00,109.54,109.61,109.54,109.61,2000.0,86.6153,86.6706,86.6153,86.6706,2000.0
2013-10-21 14:50:00,109.61,109.61,109.57,109.57,2300.0,86.6706,86.6706,86.639,86.639,2300.0
2013-10-21 14:55:00,109.55,109.55,109.5,109.51,1600.0,86.6232,86.6232,86.5837,86.5916,1600.0
2013-10-21 15:00:00,109.51,109.57,109.46,109.57,6700.0,86.5916,86.639,86.552,86.639,6700.0
2013-10-21 15:05:00,109.57,109.69,109.56,109.64,11300.0,86.639,86.7339,86.6311,86.6944,11300.0
2013-10-21 15:10:00,109.63,109.64,109.58,109.62,4200.0,86.6865,86.6944,86.6469,86.6785,4200.0
2013-10-21 15:15:00,109.62,109.69,109.62,109.66,4000.0,86.6785,86.7339,86.6785,86.7102,4000.0
2013-10-21 15:20:00,109.66,109.74,109.66,109.73,4800.0,86.7102,86.7734,86.7102,86.7655,4800.0
2013-10-21 15:25:00,109.73,109.83,109.73,109.78,8100.0,86.7655,86.8446,86.7655,86.8051,8100.0
2013-10-21 15:30:00,109.77,109.82,109.7,109.82,7100.0,86.7972,86.8367,86.7418,86.8367,7100.0
2013-10-21 15:35:00,109.83,109.89,109.79,109.88,9300.0,86.8446,86.892,86.813,86.8841,9300.0
2013-10-21 15:40:00,109.89,109.96,109.89,109.93,8900.0,86.892,86.9474,86.892,86.9237,8900.0
2013-10-21 15:45:00,109.94,110.02,109.92,110.0,11700.0,86.9316,86.9948,86.9158,86.979,11700.0
2013-10-21 15:50:00,110.01,110.12,110.0,110.12,17300.0,86.9869,87.0739,86.979,87.0739,17300.0
2013-10-21 15:55:00,110.12,110.16,110.06,110.12,24500.0,87.0739,87.1055,87.0265,87.0739,24500.0
2013-10-22 09:30:00,110.81,110.86,110.0,110.7,13700.0,87.6195,87.659,86.979,87.5325,13700.0
2013-10-22 09:35:00,110.87,111.2,110.87,111.2,10600.0,87.6669,87.9279,87.6669,87.9279,10600.0
2013-10-22 09:40:00,111.17,111.32,111.16,111.28,3900.0,87.9042,88.0228,87.8963,87.9911,3900.0
2013-10-22 09:45:00,111.25,111.34,111.09,111.21,5200.0,87.9674,88.0386,87.8409,87.9358,5200.0
2013-10-22 09:50:00,111.16,111.31,111.05,111.21,1800.0,87.8963,88.0149,87.8093,87.9358,1800.0
2013-10-22 09:55:00,111.33,111.62,111.33,111.39,8500.0,88.0307,88.26,88.0307,88.0781,8500.0
2013-10-22 10:00:00,111.34,111.52,111.34,111.45,2500.0,88.0386,88.1809,88.0386,88.1256,2500.0
2013-10-22 10:05:00,111.49,111.64,111.49,111.55,4100.0,88.1572,88.2758,88.1572,88.2046,4100.0
2013-10-22 10:10:00,111.52,111.71,111.48,111.62,3800.0,88.1809,88.3312,88.1493,88.26,3800.0
2013-10-22 10:15:00,111.65,111.87,111.65,111.75,8200.0,88.2837,88.4577,88.2837,88.3628,8200.0
2013-10-22 10:20:00,111.71,111.75,111.65,111.68,12000.0,88.3312,88.3628,88.2837,88.3074,12000.0
2013-10-22 10:25:00,111.68,111.75,111.65,111.72,13700.0,88.3074,88.3628,88.2837,88.3391,13700.0
2013-10-22 10:30:00,111.72,111.73,111.6,111.65,15400.0,88.3391,88.347,88.2442,88.2837,15400.0
2013-10-22 10:35:00,111.67,111.72,111.65,111.72,4400.0,88.2995,88.3391,88.2837,88.3391,4400.0
2013-10-22 10:40:00,111.71,111.72,111.43,111.43,2500.0,88.3312,88.3391,88.1097,88.1097,2500.0
2013-10-22 10:45:00,111.45,111.45,111.09,111.09,7200.0,88.1256,88.1256,87.8409,87.8409,7200.0
2013-10-22 10:50:00,111.07,111.07,110.68,110.68,5600.0,87.8251,87.8251,87.5167,87.5167,5600.0
2013-10-22 10:55:00,110.66,110.66,110.34,110.59,25300.0,87.5009,87.5009,87.2479,87.4455,25300.0
2013-10-22 11:00:00,110.6,110.76,110.6,110.65,3500.0,87.4535,87.58,87.4535,87.493,3500.0
2013-10-22 11:05:00,110.68,110.83,110.58,110.59,5800.0,87.5167,87.6353,87.4376,87.4455,5800.0
2013-10-22 11:10:00,110.58,110.73,110.57,110.62,2900.0,87.4376,87.5562,87.4297,87.4693,2900.0
2013-10-22 11:15:00,110.58,110.75,110.58,110.7,5100.0,87.4376,87.5721,87.4376,87.5325,5100.0
2013-10-22 11:20:00,110.72,110.77,110.55,110.55,2900.0,87.5483,87.5879,87.4139,87.4139,2900.0
2013-10-22 11:25:00,110.56,110.61,110.51,110.61,1600.0,87.4218,87.4614,87.3823,87.4614,1600.0
2013-10-22 11:30:00,110.64,110.74,110.41,110.54,12900.0,87.4851,87.5642,87.3032,87.406,12900.0
2013-10-22 11:35:00,110.57,110.73,110.54,110.7,3000.0,87.4297,87.5562,87.406,87.5325,3000.0
2013-10-22 11:40:00,110.64,110.71,110.63,110.63,1800.0,87.4851,87.5404,87.4772,87.4772,1800.0
2013-10-22 11:45:00,110.66,110.82,110.63,110.81,4000.0,87.5009,87.6274,87.4772,87.6195,4000.0
2013-10-22 11:50:00,110.78,110.79,110.71,110.77,4800.0,87.5958,87.6037,87.5404,87.5879,4800.0
2013-10-22 11:55:00,110.79,110.86,110.77,110.86,3000.0,87.6037,87.659,87.5879,87.659,3000.0
2013-10-22 12:00:00,110.87,110.89,110.79,110.79,1900.0,87.6669,87.6828,87.6037,87.6037,1900.0
2013-10-22 12:05:00,110.78,110.82,110.76,110.82,4500.0,87.5958,87.6274,87.58,87.6274,4500.0
2013-10-22 12:10:00,110.75,110.75,110.62,110.62,1200.0,87.5721,87.5721,87.4693,87.4693,1200.0
2013-10-22 12:15:00,110.57,110.62,110.53,110.53,1600.0,87.4297,87.4693,87.3981,87.3981,1600.0
2013-10-22 12:20:00,110.53,110.56,110.51,110.55,2500.0,87.3981,87.4218,87.3823,87.4139,2500.0
2013-10-22 12:25:00,110.57,110.59,110.37,110.37,15300.0,87.4297,87.4455,87.2716,87.2716,15300.0
2013-10-22 12:30:00,110.35,110.37,110.22,110.27,8300.0,87.2558,87.2716,87.153,87.1925,8300.0
2013-10-22 12:35:00,110.25,110.25,110.14,110.14,2500.0,87.1767,87.1767,87.0897,87.0897,2500.0
2013-10-22 12:40:00,110.13,110.17,109.98,109.98,5300.0,87.0818,87.1134,86.9632,86.9632,5300.0
2013-10-22 12:45:00,109.97,110.03,109.97,110.03,1500.0,86.9553,87.0027,86.9553,87.0027,1500.0
2013-10-22 12:50:00,110.03,110.1,110.01,110.04,3400.0,87.0027,87.0581,86.9869,87.0107,3400.0
2013-10-22 12:55:00,110.03,110.08,110.01,110.04,1200.0,87.0027,87.0423,86.9869,87.0107,1200.0
2013-10-22 13:00:00,110.04,110.08,110.0,110.08,4400.0,87.0107,87.0423,86.979,87.0423,4400.0
2013-10-22 13:05:00,110.1,110.16,110.1,110.11,2500.0,87.0581,87.1055,87.0581,87.066,2500.0
2013-10-22 13:10:00,110.09,110.11,110.06,110.06,1400.0,87.0502,87.066,87.0265,87.0265,1400.0
2013-10-22 13:15:00,110.05,110.07,110.0,110.04,3300.0,87.0186,87.0344,86.979,87.0107,3300.0
2013-10-22 13:20:00,110.05,110.12,110.02,110.12,2500.0,87.0186,87.0739,86.9948,87.0739,2500.0
2013-10-22 13:25:00,110.12,110.23,110.09,110.16,2200.0,87.0739,87.1609,87.0502,87.1055,2200.0
2013-10-22 13:30:00,110.13,110.15,110.03,110.15,2500.0,87.0818,87.0976,87.0027,87.0976,2500.0
2013-10-22 13:35:00,110.16,110.2,110.12,110.17,1200.0,87.1055,87.1372,87.0739,87.1134,1200.0
2013-10-22 13:40:00,110.19,110.22,110.17,110.19,1100.0,87.1293,87.153,87.1134,87.1293,1100.0
2013-10-22 13:45:00,110.17,110.32,110.17,110.21,5000.0,87.1134,87.2321,87.1134,87.1451,5000.0
2013-10-22 13:50:00,110.21,110.35,110.2,110.26,6200.0,87.1451,87.2558,87.1372,87.1846,6200.0
2013-10-22 13:55:00,110.3,110.33,110.19,110.23,3700.0,87.2162,87.24,87.1293,87.1609,3700.0
2013-10-22 14:00:00,110.23,110.34,110.22,110.3,2100.0,87.1609,87.2479,87.153,87.2162,2100.0
2013-10-22 14:05:00,110.27,110.27,110.15,110.2,3700.0,87.1925,87.1925,87.0976,87.1372,3700.0
2013-10-22 14:10:00,110.24,110.3,110.2,110.22,4100.0,87.1688,87.2162,87.1372,87.153,4100.0
2013-10-22 14:15:00,110.2,110.21,110.09,110.11,3000.0,87.1372,87.1451,87.0502,87.066,3000.0
2013-10-22 14:20:00,110.1,110.12,110.0,110.08,3800.0,87.0581,87.0739,86.979,87.0423,3800.0
2013-10-22 14:25:00,110.09,110.13,109.95,110.09,4400.0,87.0502,87.0818,86.9395,87.0502,4400.0
2013-10-22 14:30:00,110.1,110.23,110.05,110.23,3100.0,87.0581,87.1609,87.0186,87.1609,3100.0
2013-10-22 14:35:00,110.25,110.26,110.15,110.17,4600.0,87.1767,87.1846,87.0976,87.1134,4600.0
2013-10-22 14:40:00,110.21,110.27,110.18,110.27,4100.0,87.1451,87.1925,87.1214,87.1925,4100.0
2013-10-22 14:45:00,110.28,110.42,110.28,110.32,5700.0,87.2004,87.3111,87.2004,87.2321,5700.0
2013-10-22 14:50:00,110.31,110.39,110.28,110.32,3400.0,87.2241,87.2874,87.2004,87.2321,3400.0
2013-10-22 14:55:00,110.32,110.34,110.23,110.23,2300.0,87.2321,87.2479,87.1609,87.1609,2300.0
2013-10-22 15:00:00,110.26,110.39,110.22,110.33,20600.0,87.1846,87.2874,87.153,87.24,20600.0
2013-10-22 15:05:00,110.33,110.43,110.33,110.38,3400.0,87.24,87.319,87.24,87.2795,3400.0
2013-10-22 15:10:00,110.39,110.43,110.28,110.4,5300.0,87.2874,87.319,87.2004,87.2953,5300.0
2013-10-22 15:15:00,110.34,110.38,110.28,110.32,4500.0,87.2479,87.2795,87.2004,87.2321,4500.0
2013-10-22 15:20:00,110.34,110.39,110.33,110.38,3400.0,87.2479,87.2874,87.24,87.2795,3400.0
2013-10-22 15:25:00,110.39,110.42,110.35,110.37,3900.0,87.2874,87.3111,87.2558,87.2716,3900.0
2013-10-22 15:30:00,110.35,110.36,110.27,110.27,3600.0,87.2558,87.2637,87.1925,87.1925,3600.0
2013-10-22 15:35:00,110.25,110.3,110.23,110.27,4800.0,87.1767,87.2162,87.1609,87.1925,4800.0
2013-10-22 15:40:00,110.29,110.34,110.29,110.29,10900.0,87.2083,87.2479,87.2083,87.2083,10900.0
2013-10-22 15:45:00,110.3,110.32,110.07,110.14,19200.0,87.2162,87.2321,87.0344,87.0897,19200.0
2013-10-22 15:50:00,110.15,110.34,110.15,110.34,15200.0,87.0976,87.2479,87.0976,87.2479,15200.0
2013-10-22 15:55:00,110.33,110.33,110.17,110.25,21200.0,87.24,87.24,87.1134,87.1767,21200.0
2013-10-23 09:30:00,109.73,110.07,109.73,109.82,9400.0,86.7655,87.0344,86.7655,86.8367,9400.0
2013-10-23 09:35:00,110.05,110.05,109.47,109.75,4600.0,87.0186,87.0186,86.5599,86.7813,4600.0
2013-10-23 09:40:00,109.86,109.93,109.82,109.83,2200.0,86.8683,86.9237,86.8367,86.8446,2200.0
2013-10-23 09:45:00,109.83,109.83,109.49,109.61,7700.0,86.8446,86.8446,86.5758,86.6706,7700.0
2013-10-23 09:50:00,109.71,109.76,109.56,109.68,2700.0,86.7497,86.7892,86.6311,86.726,2700.0
2013-10-23 09:55:00,109.65,109.71,109.3,109.33,11200.0,86.7023,86.7497,86.4255,86.4492,11200.0
2013-10-23 10:00:00,109.33,109.34,109.04,109.33,6000.0,86.4492,86.4571,86.2199,86.4492,6000.0
2013-10-23 10:05:00,109.34,109.67,109.33,109.52,6400.0,86.4571,86.7181,86.4492,86.5995,6400.0
2013-10-23 10:10:00,109.48,109.87,109.45,109.87,6300.0,86.5678,86.8762,86.5441,86.8762,6300.0
2013-10-23 10:15:00,109.94,109.94,109.65,109.67,6100.0,86.9316,86.9316,86.7023,86.7181,6100.0
2013-10-23 10:20:00,109.6,109.67,109.2,109.35,7300.0,86.6627,86.7181,86.3464,86.4651,7300.0
2013-10-23 10:25:00,109.34,109.34,109.1,109.1,3600.0,86.4571,86.4571,86.2674,86.2674,3600.0
2013-10-23 10:30:00,109.09,109.51,109.02,109.51,3700.0,86.2595,86.5916,86.2041,86.5916,3700.0
2013-10-23 10:35:00,109.53,109.54,109.43,109.5,7400.0,86.6074,86.6153,86.5283,86.5837,7400.0
2013-10-23 10:40:00,109.51,109.62,109.42,109.5,2900.0,86.5916,86.6785,86.5204,86.5837,2900.0
2013-10-23 10:45:00,109.49,109.49,109.33,109.36,4200.0,86.5758,86.5758,86.4492,86.473,4200.0
2013-10-23 10:50:00,109.44,109.44,109.01,109.14,4500.0,86.5362,86.5362,86.1962,86.299,4500.0
2013-10-23 10:55:00,109.16,109.28,109.11,109.27,4400.0,86.3148,86.4097,86.2753,86.4018,4400.0
2013-10-23 11:00:00,109.27,109.44,109.25,109.43,3400.0,86.4018,86.5362,86.386,86.5283,3400.0
2013-10-23 11:05:00,109.38,109.39,109.26,109.26,2700.0,86.4888,86.4967,86.3939,86.3939,2700.0
2013-10-23 11:10:00,109.31,109.31,109.13,109.14,4300.0,86.4334,86.4334,86.2911,86.299,4300.0
2013-10-23 11:15:00,109.15,109.3,109.15,109.3,2800.0,86.3069,86.4255,86.3069,86.4255,2800.0
2013-10-23 11:20:00,109.35,109.69,109.33,109.64,6000.0,86.4651,86.7339,86.4492,86.6944,6000.0
2013-10-23 11:25:00,109.62,109.64,109.4,109.42,2500.0,86.6785,86.6944,86.5046,86.5204,2500.0
2013-10-23 11:30:00,109.41,109.64,109.41,109.64,1400.0,86.5125,86.6944,86.5125,86.6944,1400.0
2013-10-23 11:35:00,109.63,109.63,109.51,109.54,3300.0,86.6865,86.6865,86.5916,86.6153,3300.0
2013-10-23 11:40:00,109.49,109.75,109.45,109.56,4500.0,86.5758,86.7813,86.5441,86.6311,4500.0
2013-10-23 11:45:00,109.66,109.66,109.58,109.63,2400.0,86.7102,86.7102,86.6469,86.6865,2400.0
2013-10-23 11:50:00,109.64,109.74,109.6,109.71,4100.0,86.6944,86.7734,86.6627,86.7497,4100.0
2013-10-23 11:55:00,109.7,109.83,109.7,109.83,1700.0,86.7418,86.8446,86.7418,86.8446,1700.0
2013-10-23 12:00:00,109.77,109.8,109.71,109.75,2600.0,86.7972,86.8209,86.7497,86.7813,2600.0
2013-10-23 12:05:00,109.68,109.71,109.62,109.71,2800.0,86.726,86.7497,86.6785,86.7497,2800.0
2013-10-23 12:10:00,109.66,109.76,109.66,109.75,4000.0,86.7102,86.7892,86.7102,86.7813,4000.0
2013-10-23 12:15:00,109.73,109.75,109.68,109.68,3100.0,86.7655,86.7813,86.726,86.726,3100.0
2013-10-23 12:20:00,109.69,109.7,109.59,109.64,3500.0,86.7339,86.7418,86.6548,86.6944,3500.0
2013-10-23 12:25:00,109.64,109.69,109.58,109.67,4500.0,86.6944,86.7339,86.6469,86.7181,4500.0
2013-10-23 12:30:00,109.67,109.75,109.65,109.7,3800.0,86.7181,86.7813,86.7023,86.7418,3800.0
2013-10-23 12:35:00,109.7,109.79,109.7,109.79,1600.0,86.7418,86.813,86.7418,86.813,1600.0
2013-10-23 12:40:00,109.76,109.84,109.72,109.73,3100.0,86.7892,86.8525,86.7576,86.7655,3100.0
2013-10-23 12:45:00,109.81,109.84,109.78,109.82,800.0,86.8288,86.8525,86.8051,86.8367,800.0
2013-10-23 12:50:00,109.83,109.93,109.83,109.91,2700.0,86.8446,86.9237,86.8446,86.9079,2700.0
2013-10-23 12:55:00,109.86,109.99,109.86,109.99,1600.0,86.8683,86.9711,86.8683,86.9711,1600.0
2013-10-23 13:00:00,109.99,110.06,109.98,110.06,4900.0,86.9711,87.0265,86.9632,87.0265,4900.0
2013-10-23 13:05:00,110.03,110.08,109.99,109.99,3100.0,87.0027,87.0423,86.9711,86.9711,3100.0
2013-10-23 13:10:00,109.99,110.01,109.94,109.96,1500.0,86.9711,86.9869,86.9316,86.9474,1500.0
2013-10-23 13:15:00,109.93,110.04,109.93,110.04,3200.0,86.9237,87.0107,86.9237,87.0107,3200.0
2013-10-23 13:20:00,110.01,110.06,110.01,110.04,1200.0,86.9869,87.0265,86.9869,87.0107,1200.0
2013-10-23 13:25:00,110.03,110.19,110.02,110.11,4100.0,87.0027,87.1293,86.9948,87.066,4100.0
2013-10-23 13:30:00,110.1,110.12,109.97,110.0,2200.0,87.0581,87.0739,86.9553,86.979,2200.0
2013-10-23 13:35:00,110.0,110.03,109.98,109.98,6200.0,86.979,87.0027,86.9632,86.9632,6200.0
2013-10-23 13:40:00,110.0,110.0,109.85,109.89,6800.0,86.979,86.979,86.8604,86.892,6800.0
2013-10-23 13:45:00,109.88,110.02,109.88,109.96,1400.0,86.8841,86.9948,86.8841,86.9474,1400.0
2013-10-23 13:50:00,109.98,110.09,109.95,110.06,4300.0,86.9632,87.0502,86.9395,87.0265,4300.0
2013-10-23 13:55:00,110.07,110.08,110.01,110.04,6000.0,87.0344,87.0423,86.9869,87.0107,6000.0
2013-10-23 14:00:00,110.01,110.02,109.91,109.96,5500.0,86.9869,86.9948,86.9079,86.9474,5500.0
2013-10-23 14:05:00,109.93,109.97,109.88,109.97,6700.0,86.9237,86.9553,86.8841,86.9553,6700.0
2013-10-23 14:10:00,109.94,110.04,109.94,110.04,6800.0,86.9316,87.0107,86.9316,87.0107,6800.0
2013-10-23 14:15:00,110.07,110.11,110.03,110.04,24700.0,87.0344,87.066,87.0027,87.0107,24700.0
2013-10-23 14:20:00,110.07,110.14,110.06,110.06,6000.0,87.0344,87.0897,87.0265,87.0265,6000.0
2013-10-23 14:25:00,110.06,110.12,110.06,110.12,2900.0,87.0265,87.0739,87.0265,87.0739,2900.0
2013-10-23 14:30:00,110.12,110.21,110.11,110.16,6900.0,87.0739,87.1451,87.066,87.1055,6900.0
2013-10-23 14:35:00,110.21,110.28,110.1,110.11,18800.0,87.1451,87.2004,87.0581,87.066,18800.0
2013-10-23 14:40:00,110.16,110.25,110.13,110.25,4900.0,87.1055,87.1767,87.0818,87.1767,4900.0
2013-10-23 14:45:00,110.25,110.25,110.13,110.15,7600.0,87.1767,87.1767,87.0818,87.0976,7600.0
2013-10-23 14:50:00,110.19,110.19,110.08,110.11,3100.0,87.1293,87.1293,87.0423,87.066,3100.0
2013-10-23 14:55:00,110.1,110.12,110.06,110.12,4000.0,87.0581,87.0739,87.0265,87.0739,4000.0
2013-10-23 15:00:00,110.1,110.25,110.07,110.21,12300.0,87.0581,87.1767,87.0344,87.1451,12300.0
2013-10-23 15:05:00,110.2,110.22,110.16,110.17,7300.0,87.1372,87.153,87.1055,87.1134,7300.0
2013-10-23 15:10:00,110.16,110.18,110.08,110.09,7800.0,87.1055,87.1214,87.0423,87.0502,7800.0
2013-10-23 15:15:00,110.11,110.13,109.98,110.05,11800.0,87.066,87.0818,86.9632,87.0186,11800.0
2013-10-23 15:20:00,110.04,110.08,109.97,110.03,13600.0,87.0107,87.0423,86.9553,87.0027,13600.0
2013-10-23 15:25:00,110.03,110.08,110.01,110.02,5900.0,87.0027,87.0423,86.9869,86.9948,5900.0
2013-10-23 15:30:00,110.03,110.12,110.02,110.12,8800.0,87.0027,87.0739,86.9948,87.0739,8800.0
2013-10-23 15:35:00,110.12,110.22,110.12,110.14,12000.0,87.0739,87.153,87.0739,87.0897,12000.0
2013-10-23 15:40:00,110.1,110.2,110.1,110.2,9800.0,87.0581,87.1372,87.0581,87.1372,9800.0
2013-10-23 15:45:00,110.2,110.21,110.1,110.13,28100.0,87.1372,87.1451,87.0581,87.0818,28100.0
2013-10-23 15:50:00,110.13,110.18,110.09,110.16,19900.0,87.0818,87.1214,87.0502,87.1055,19900.0
2013-10-23 15:55:00,110.14,110.37,110.14,110.37,72600.0,87.0897,87.2716,87.0897,87.2716,72600.0
2013-10-24 09:30:00,110.45,110.6,110.34,110.6,12900.0,87.3348,87.4535,87.2479,87.4535,12900.0
2013-10-24 09:35:00,110.72,111.02,110.72,110.88,2800.0,87.5483,87.7856,87.5483,87.6749,2800.0
2013-10-24 09:40:00,110.72,110.95,110.63,110.94,2900.0,87.5483,87.7302,87.4772,87.7223,2900.0
2013-10-24 09:45:00,110.83,110.92,110.79,110.92,2200.0,87.6353,87.7065,87.6037,87.7065,2200.0
2013-10-24 09:50:00,110.88,111.27,110.83,111.19,3400.0,87.6749,87.9832,87.6353,87.92,3400.0
2013-10-24 09:55:00,111.19,111.33,111.15,111.18,2400.0,87.92,88.0307,87.8883,87.9121,2400.0
2013-10-24 10:00:00,111.1,111.22,110.98,111.02,3600.0,87.8488,87.9437,87.7539,87.7856,3600.0
2013-10-24 10:05:00,110.96,111.17,110.91,111.16,9100.0,87.7381,87.9042,87.6986,87.8963,9100.0
2013-10-24 10:10:00,111.17,111.49,111.16,111.32,11200.0,87.9042,88.1572,87.8963,88.0228,11200.0
2013-10-24 10:15:00,111.32,111.54,111.3,111.41,8900.0,88.0228,88.1967,88.007,88.0939,8900.0
2013-10-24 10:20:00,111.45,111.81,111.45,111.59,13300.0,88.1256,88.4102,88.1256,88.2363,13300.0
2013-10-24 10:25:00,111.48,111.59,111.09,111.22,12400.0,88.1493,88.2363,87.8409,87.9437,12400.0
2013-10-24 10:30:00,111.27,111.41,111.19,111.39,3800.0,87.9832,88.0939,87.92,88.0781,3800.0
2013-10-24 10:35:00,111.45,111.61,111.45,111.59,2800.0,88.1256,88.2521,88.1256,88.2363,2800.0
2013-10-24 10:40:00,111.59,111.74,111.58,111.74,3300.0,88.2363,88.3549,88.2284,88.3549,3300.0
2013-10-24 10:45:00,111.7,111.7,111.57,111.57,3400.0,88.3232,88.3232,88.2204,88.2204,3400.0
2013-10-24 10:50:00,111.6,111.62,111.53,111.6,2500.0,88.2442,88.26,88.1888,88.2442,2500.0
2013-10-24 10:55:00,111.65,111.86,111.63,111.86,13300.0,88.2837,88.4498,88.2679,88.4498,13300.0
2013-10-24 11:00:00,111.85,111.86,111.79,111.81,6800.0,88.4419,88.4498,88.3944,88.4102,6800.0
2013-10-24 11:05:00,111.82,111.97,111.82,111.96,3600.0,88.4181,88.5367,88.4181,88.5288,3600.0
2013-10-24 11:10:00,111.98,112.08,111.85,111.87,11300.0,88.5446,88.6237,88.4419,88.4577,11300.0
2013-10-24 11:15:00,111.87,111.91,111.76,111.78,4100.0,88.4577,88.4893,88.3707,88.3865,4100.0
2013-10-24 11:20:00,111.78,111.85,111.75,111.75,2100.0,88.3865,88.4419,88.3628,88.3628,2100.0
2013-10-24 11:25:00,111.75,111.88,111.74,111.87,3900.0,88.3628,88.4656,88.3549,88.4577,3900.0
2013-10-24 11:30:00,111.78,111.81,111.65,111.69,3300.0,88.3865,88.4102,88.2837,88.3153,3300.0
2013-10-24 11:35:00,111.71,111.71,111.58,111.58,6500.0,88.3312,88.3312,88.2284,88.2284,6500.0
2013-10-24 11:40:00,111.56,111.62,111.55,111.58,4000.0,88.2125,88.26,88.2046,88.2284,4000.0
2013-10-24 11:45:00,111.59,111.69,111.57,111.69,2900.0,88.2363,88.3153,88.2204,88.3153,2900.0
2013-10-24 11:50:00,111.69,111.71,111.5,111.54,16600.0,88.3153,88.3312,88.1651,88.1967,16600.0
2013-10-24 11:55:00,111.57,111.67,111.57,111.62,2300.0,88.2204,88.2995,88.2204,88.26,2300.0
2013-10-24 12:00:00,111.62,111.62,111.41,111.42,3200.0,88.26,88.26,88.0939,88.1018,3200.0
2013-10-24 12:05:00,111.48,111.55,111.47,111.51,4900.0,88.1493,88.2046,88.1414,88.173,4900.0
2013-10-24 12:10:00,111.52,111.55,111.51,111.52,2900.0,88.1809,88.2046,88.173,88.1809,2900.0
2013-10-24 12:15:00,111.52,111.55,111.44,111.45,3200.0,88.1809,88.2046,88.1177,88.1256,3200.0
2013-10-24 12:20:00,111.4,111.43,111.39,111.43,2500.0,88.086,88.1097,88.0781,88.1097,2500.0
2013-10-24 12:25:00,111.47,111.49,111.4,111.4,2200.0,88.1414,88.1572,88.086,88.086,2200.0
2013-10-24 12:30:00,111.39,111.42,111.31,111.31,1600.0,88.0781,88.1018,88.0149,88.0149,1600.0
2013-10-24 12:35:00,111.33,111.39,111.27,111.39,2300.0,88.0307,88.0781,87.9832,88.0781,2300.0
2013-10-24 12:40:00,111.34,111.36,111.27,111.35,5400.0,88.0386,88.0544,87.9832,88.0465,5400.0
2013-10-24 12:45:00,111.33,111.4,111.33,111.36,1400.0,88.0307,88.086,88.0307,88.0544,1400.0
2013-10-24 12:50:00,111.37,111.38,111.25,111.26,3000.0,88.0623,88.0702,87.9674,87.9753,3000.0
2013-10-24 12:55:00,111.34,111.43,111.33,111.42,5100.0,88.0386,88.1097,88.0307,88.1018,5100.0
2013-10-24 13:00:00,111.43,111.52,111.4,111.49,4600.0,88.1097,88.1809,88.086,88.1572,4600.0
2013-10-24 13:05:00,111.5,111.5,111.31,111.33,3300.0,88.1651,88.1651,88.0149,88.0307,3300.0
2013-10-24 13:10:00,111.36,111.37,111.33,111.34,1200.0,88.0544,88.0623,88.0307,88.0386,1200.0
2013-10-24 13:15:00,111.32,111.32,111.19,111.23,4000.0,88.0228,88.0228,87.92,87.9516,4000.0
2013-10-24 13:20:00,111.21,111.36,111.21,111.35,900.0,87.9358,88.0544,87.9358,88.0465,900.0
2013-10-24 13:25:00,111.35,111.38,111.34,111.36,900.0,88.0465,88.0702,88.0386,88.0544,900.0
2013-10-24 13:30:00,111.34,111.41,111.29,111.41,2600.0,88.0386,88.0939,87.999,88.0939,2600.0
2013-10-24 13:35:00,111.38,111.38,111.34,111.37,1300.0,88.0702,88.0702,88.0386,88.0623,1300.0
2013-10-24 13:40:00,111.35,111.38,111.29,111.38,3800.0,88.0465,88.0702,87.999,88.0702,3800.0
2013-10-24 13:45:00,111.34,111.35,111.26,111.26,2300.0,88.0386,88.0465,87.9753,87.9753,2300.0
2013-10-24 13:50:00,111.25,111.27,111.23,111.24,1900.0,87.9674,87.9832,87.9516,87.9595,1900.0
2013-10-24 13:55:00,111.24,111.29,111.23,111.23,7800.0,87.9595,87.999,87.9516,87.9516,7800.0
2013-10-24 14:00:00,111.26,111.27,111.22,111.24,2900.0,87.9753,87.9832,87.9437,87.9595,2900.0
2013-10-24 14:05:00,111.28,111.34,111.28,111.3,2800.0,87.9911,88.0386,87.9911,88.007,2800.0
2013-10-24 14:10:00,111.31,111.41,111.3,111.4,2900.0,88.0149,88.0939,88.007,88.086,2900.0
2013-10-24 14:15:00,111.36,111.53,111.36,111.53,6800.0,88.0544,88.1888,88.0544,88.1888,6800.0
2013-10-24 14:20:00,111.51,111.6,111.45,111.6,5900.0,88.173,88.2442,88.1256,88.2442,5900.0
2013-10-24 14:25:00,111.59,111.67,111.59,111.67,4500.0,88.2363,88.2995,88.2363,88.2995,4500.0
2013-10-24 14:30:00,111.67,111.67,111.63,111.67,4200.0,88.2995,88.2995,88.2679,88.2995,4200.0
2013-10-24 14:35:00,111.69,111.74,111.69,111.74,4200.0,88.3153,88.3549,88.3153,88.3549,4200.0
2013-10-24 14:40:00,111.74,111.81,111.72,111.78,3100.0,88.3549,88.4102,88.3391,88.3865,3100.0
2013-10-24 14:45:00,111.77,111.86,111.71,111.75,12000.0,88.3786,88.4498,88.3312,88.3628,12000.0
2013-10-24 14:50:00,111.76,111.79,111.74,111.77,6700.0,88.3707,88.3944,88.3549,88.3786,6700.0
2013-10-24 14:55:00,111.79,111.86,111.79,111.85,4800.0,88.3944,88.4498,88.3944,88.4419,4800.0
2013-10-24 15:00:00,111.83,111.87,111.81,111.84,5900.0,88.426,88.4577,88.4102,88.4339,5900.0
2013-10-24 15:05:00,111.83,111.89,111.8,111.8,9700.0,88.426,88.4735,88.4023,88.4023,9700.0
2013-10-24 15:10:00,111.8,111.97,111.8,111.95,6600.0,88.4023,88.5367,88.4023,88.5209,6600.0
2013-10-24 15:15:00,111.96,111.99,111.86,111.86,10200.0,88.5288,88.5526,88.4498,88.4498,10200.0
2013-10-24 15:20:00,111.87,111.93,111.82,111.93,16900.0,88.4577,88.5051,88.4181,88.5051,16900.0
2013-10-24 15:25:00,111.92,111.95,111.83,111.87,13100.0,88.4972,88.5209,88.426,88.4577,13100.0
2013-10-24 15:30:00,111.87,111.88,111.72,111.76,15500.0,88.4577,88.4656,88.3391,88.3707,15500.0
2013-10-24 15:35:00,111.75,111.82,111.75,111.76,12300.0,88.3628,88.4181,88.3628,88.3707,12300.0
2013-10-24 15:40:00,111.76,111.76,111.69,111.7,16200.0,88.3707,88.3707,88.3153,88.3232,16200.0
2013-10-24 15:45:00,111.69,111.78,111.66,111.75,28900.0,88.3153,88.3865,88.2916,88.3628,28900.0
2013-10-24 15:50:00,111.76,111.81,111.73,111.73,31300.0,88.3707,88.4102,88.347,88.347,31300.0
2013-10-24 15:55:00,111.73,111.79,111.68,111.76,39200.0,88.347,88.3944,88.3074,88.3707,39200.0
2013-10-25 09:30:00,111.36,111.88,110.79,111.18,18000.0,88.0544,88.4656,87.6037,87.9121,18000.0
2013-10-25 09:35:00,111.17,111.23,110.91,110.91,2300.0,87.9042,87.9516,87.6986,87.6986,2300.0
2013-10-25 09:40:00,110.92,111.03,110.77,110.92,8300.0,87.7065,87.7935,87.5879,87.7065,8300.0
2013-10-25 09:45:00,110.95,111.06,110.86,110.86,7700.0,87.7302,87.8172,87.659,87.659,7700.0
2013-10-25 09:50:00,110.85,110.85,110.63,110.81,4900.0,87.6511,87.6511,87.4772,87.6195,4900.0
2013-10-25 09:55:00,110.84,110.96,110.63,110.96,7000.0,87.6432,87.7381,87.4772,87.7381,7000.0
2013-10-25 10:00:00,110.95,111.12,110.91,110.99,2400.0,87.7302,87.8646,87.6986,87.7618,2400.0
2013-10-25 10:05:00,110.95,110.98,110.8,110.9,5800.0,87.7302,87.7539,87.6116,87.6907,5800.0
2013-10-25 10:10:00,110.9,110.92,110.7,110.74,6700.0,87.6907,87.7065,87.5325,87.5642,6700.0
2013-10-25 10:15:00,110.77,110.77,110.56,110.56,7400.0,87.5879,87.5879,87.4218,87.4218,7400.0
2013-10-25 10:20:00,110.6,110.6,110.33,110.46,5700.0,87.4535,87.4535,87.24,87.3428,5700.0
2013-10-25 10:25:00,110.44,110.45,110.33,110.33,3100.0,87.3269,87.3348,87.24,87.24,3100.0
2013-10-25 10:30:00,110.3,110.35,109.9,110.22,10300.0,87.2162,87.2558,86.9,87.153,10300.0
2013-10-25 10:35:00,110.23,110.45,110.23,110.34,4900.0,87.1609,87.3348,87.1609,87.2479,4900.0
2013-10-25 10:40:00,110.37,110.38,110.16,110.18,3900.0,87.2716,87.2795,87.1055,87.1214,3900.0
2013-10-25 10:45:00,110.18,110.18,110.05,110.18,8200.0,87.1214,87.1214,87.0186,87.1214,8200.0
2013-10-25 10:50:00,110.15,110.26,110.14,110.19,3300.0,87.0976,87.1846,87.0897,87.1293,3300.0
2013-10-25 10:55:00,110.18,110.29,110.11,110.25,6300.0,87.1214,87.2083,87.066,87.1767,6300.0
2013-10-25 11:00:00,110.15,110.27,110.0,110.18,19100.0,87.0976,87.1925,86.979,87.1214,19100.0
2013-10-25 11:05:00,110.23,110.43,110.23,110.4,8200.0,87.1609,87.319,87.1609,87.2953,8200.0
2013-10-25 11:10:00,110.4,110.61,110.39,110.61,7400.0,87.2953,87.4614,87.2874,87.4614,7400.0
2013-10-25 11:15:00,110.59,110.69,110.59,110.66,5000.0,87.4455,87.5246,87.4455,87.5009,5000.0
2013-10-25 11:20:00,110.68,110.69,110.58,110.6,13700.0,87.5167,87.5246,87.4376,87.4535,13700.0
2013-10-25 11:25:00,110.6,110.68,110.57,110.68,5800.0,87.4535,87.5167,87.4297,87.5167,5800.0
2013-10-25 11:30:00,110.68,110.85,110.68,110.8,5700.0,87.5167,87.6511,87.5167,87.6116,5700.0
2013-10-25 11:35:00,110.74,110.83,110.69,110.69,3100.0,87.5642,87.6353,87.5246,87.5246,3100.0
2013-10-25 11:40:00,110.69,110.73,110.54,110.54,8700.0,87.5246,87.5562,87.406,87.406,8700.0
2013-10-25 11:45:00,110.55,110.63,110.49,110.49,6400.0,87.4139,87.4772,87.3665,87.3665,6400.0
2013-10-25 11:50:00,110.44,110.49,110.38,110.49,2100.0,87.3269,87.3665,87.2795,87.3665,2100.0
2013-10-25 11:55:00,110.49,110.49,110.38,110.45,4200.0,87.3665,87.3665,87.2795,87.3348,4200.0
2013-10-25 12:00:00,110.45,110.45,110.35,110.35,1700.0,87.3348,87.3348,87.2558,87.2558,1700.0
2013-10-25 12:05:00,110.38,110.5,110.38,110.46,4500.0,87.2795,87.3744,87.2795,87.3428,4500.0
2013-10-25 12:10:00,110.42,110.42,110.23,110.26,2500.0,87.3111,87.3111,87.1609,87.1846,2500.0
2013-10-25 12:15:00,110.33,110.34,110.27,110.31,1000.0,87.24,87.2479,87.1925,87.2241,1000.0
2013-10-25 12:20:00,110.26,110.4,110.26,110.4,2200.0,87.1846,87.2953,87.1846,87.2953,2200.0
2013-10-25 12:25:00,110.38,110.45,110.37,110.44,2700.0,87.2795,87.3348,87.2716,87.3269,2700.0
2013-10-25 12:30:00,110.46,110.48,110.45,110.47,1200.0,87.3428,87.3586,87.3348,87.3507,1200.0
2013-10-25 12:35:00,110.48,110.57,110.48,110.55,4600.0,87.3586,87.4297,87.3586,87.4139,4600.0
2013-10-25 12:40:00,110.53,110.53,110.48,110.49,6400.0,87.3981,87.3981,87.3586,87.3665,6400.0
2013-10-25 12:45:00,110.5,110.56,110.47,110.54,6000.0,87.3744,87.4218,87.3507,87.406,6000.0
2013-10-25 12:50:00,110.53,110.55,110.41,110.48,5900.0,87.3981,87.4139,87.3032,87.3586,5900.0
2013-10-25 12:55:00,110.5,110.51,110.5,110.5,4500.0,87.3744,87.3823,87.3744,87.3744,4500.0
2013-10-25 13:00:00,110.49,110.52,110.47,110.47,6900.0,87.3665,87.3902,87.3507,87.3507,6900.0
2013-10-25 13:05:00,110.49,110.49,110.45,110.45,3800.0,87.3665,87.3665,87.3348,87.3348,3800.0
2013-10-25 13:10:00,110.44,110.52,110.39,110.49,2700.0,87.3269,87.3902,87.2874,87.3665,2700.0
2013-10-25 13:15:00,110.48,110.5,110.39,110.4,12700.0,87.3586,87.3744,87.2874,87.2953,12700.0
2013-10-25 13:20:00,110.42,110.46,110.31,110.34,4800.0,87.3111,87.3428,87.2241,87.2479,4800.0
2013-10-25 13:25:00,110.36,110.48,110.35,110.48,2100.0,87.2637,87.3586,87.2558,87.3586,2100.0
2013-10-25 13:30:00,110.47,110.48,110.37,110.47,4300.0,87.3507,87.3586,87.2716,87.3507,4300.0
2013-10-25 13:35:00,110.48,110.48,110.42,110.42,2100.0,87.3586,87.3586,87.3111,87.3111,2100.0
2013-10-25 13:40:00,110.41,110.49,110.41,110.49,3600.0,87.3032,87.3665,87.3032,87.3665,3600.0
2013-10-25 13:45:00,110.49,110.51,110.4,110.4,4600.0,87.3665,87.3823,87.2953,87.2953,4600.0
2013-10-25 13:50:00,110.42,110.49,110.42,110.49,3500.0,87.3111,87.3665,87.3111,87.3665,3500.0
2013-10-25 13:55:00,110.49,110.5,110.45,110.45,5600.0,87.3665,87.3744,87.3348,87.3348,5600.0
2013-10-25 14:00:00,110.46,110.51,110.41,110.47,6000.0,87.3428,87.3823,87.3032,87.3507,6000.0
2013-10-25 14:05:00,110.47,110.53,110.46,110.47,11000.0,87.3507,87.3981,87.3428,87.3507,11000.0
2013-10-25 14:10:00,110.47,110.51,110.43,110.5,4600.0,87.3507,87.3823,87.319,87.3744,4600.0
2013-10-25 14:15:00,110.5,110.5,110.45,110.48,4100.0,87.3744,87.3744,87.3348,87.3586,4100.0
2013-10-25 14:20:00,110.49,110.51,110.43,110.45,5800.0,87.3665,87.3823,87.319,87.3348,5800.0
2013-10-25 14:25:00,110.46,110.51,110.46,110.5,5500.0,87.3428,87.3823,87.3428,87.3744,5500.0
2013-10-25 14:30:00,110.48,110.48,110.42,110.47,3800.0,87.3586,87.3586,87.3111,87.3507,3800.0
2013-10-25 14:35:00,110.49,110.5,110.42,110.44,7100.0,87.3665,87.3744,87.3111,87.3269,7100.0
2013-10-25 14:40:00,110.44,110.46,110.4,110.4,6200.0,87.3269,87.3428,87.2953,87.2953,6200.0
2013-10-25 14:45:00,110.39,110.45,110.39,110.4,5300.0,87.2874,87.3348,87.2874,87.2953,5300.0
2013-10-25 14:50:00,110.41,110.42,110.36,110.41,5500.0,87.3032,87.3111,87.2637,87.3032,5500.0
2013-10-25 14:55:00,110.4,110.48,110.4,110.46,8300.0,87.2953,87.3586,87.2953,87.3428,8300.0
2013-10-25 15:00:00,110.45,110.48,110.38,110.38,8800.0,87.3348,87.3586,87.2795,87.2795,8800.0
2013-10-25 15:05:00,110.39,110.43,110.36,110.4,8300.0,87.2874,87.319,87.2637,87.2953,8300.0
2013-10-25 15:10:00,110.43,110.44,110.33,110.33,6500.0,87.319,87.3269,87.24,87.24,6500.0
2013-10-25 15:15:00,110.34,110.43,110.34,110.4,20800.0,87.2479,87.319,87.2479,87.2953,20800.0
2013-10-25 15:20:00,110.4,110.45,110.39,110.4,6600.0,87.2953,87.3348,87.2874,87.2953,6600.0
2013-10-25 15:25:00,110.4,110.46,110.35,110.36,11000.0,87.2953,87.3428,87.2558,87.2637,11000.0
2013-10-25 15:30:00,110.37,110.52,110.35,110.49,12800.0,87.2716,87.3902,87.2558,87.3665,12800.0
2013-10-25 15:35:00,110.5,110.51,110.45,110.51,14900.0,87.3744,87.3823,87.3348,87.3823,14900.0
2013-10-25 15:40:00,110.51,110.51,110.46,110.51,15500.0,87.3823,87.3823,87.3428,87.3823,15500.0
2013-10-25 15:45:00,110.5,110.69,110.49,110.65,36300.0,87.3744,87.5246,87.3665,87.493,36300.0
2013-10-25 15:50:00,110.66,110.72,110.57,110.58,40900.0,87.5009,87.5483,87.4297,87.4376,40900.0
2013-10-25 15:55:00,110.59,110.72,110.49,110.65,48600.0,87.4455,87.5483,87.3665,87.493,48600.0
2013-10-28 09:30:00,110.3,110.53,110.28,110.33,7800.0,87.2162,87.3981,87.2004,87.24,7800.0
2013-10-28 09:35:00,110.31,110.74,110.25,110.48,11700.0,87.2241,87.5642,87.1767,87.3586,11700.0
2013-10-28 09:40:00,110.41,110.59,110.27,110.5,3500.0,87.3032,87.4455,87.1925,87.3744,3500.0
2013-10-28 09:45:00,110.79,110.88,110.64,110.88,4900.0,87.6037,87.6749,87.4851,87.6749,4900.0
2013-10-28 09:50:00,110.78,110.79,110.42,110.55,23000.0,87.5958,87.6037,87.3111,87.4139,23000.0
2013-10-28 09:55:00,110.63,110.8,110.5,110.5,5800.0,87.4772,87.6116,87.3744,87.3744,5800.0
2013-10-28 10:00:00,110.5,110.54,110.26,110.49,10200.0,87.3744,87.406,87.1846,87.3665,10200.0
2013-10-28 10:05:00,110.52,110.52,110.25,110.35,6800.0,87.3902,87.3902,87.1767,87.2558,6800.0
2013-10-28 10:10:00,110.37,110.48,110.3,110.4,16700.0,87.2716,87.3586,87.2162,87.2953,16700.0
2013-10-28 10:15:00,110.39,110.47,110.14,110.14,11400.0,87.2874,87.3507,87.0897,87.0897,11400.0
2013-10-28 10:20:00,110.18,110.18,109.94,110.1,14900.0,87.1214,87.1214,86.9316,87.0581,14900.0
2013-10-28 10:25:00,110.12,110.16,110.1,110.12,3400.0,87.0739,87.1055,87.0581,87.0739,3400.0
2013-10-28 10:30:00,110.09,110.13,109.85,109.9,12800.0,87.0502,87.0818,86.8604,86.9,12800.0
2013-10-28 10:35:00,109.9,109.92,109.83,109.9,7400.0,86.9,86.9158,86.8446,86.9,7400.0
2013-10-28 10:40:00,109.9,109.9,109.78,109.84,4700.0,86.9,86.9,86.8051,86.8525,4700.0
2013-10-28 10:45:00,109.9,109.96,109.8,109.96,4300.0,86.9,86.9474,86.8209,86.9474,4300.0
2013-10-28 10:50:00,109.94,109.97,109.69,109.69,5000.0,86.9316,86.9553,86.7339,86.7339,5000.0
2013-10-28 10:55:00,109.68,109.68,109.34,109.34,8300.0,86.726,86.726,86.4571,86.4571,8300.0
2013-10-28 11:00:00,109.4,109.47,109.39,109.47,2600.0,86.5046,86.5599,86.4967,86.5599,2600.0
2013-10-28 11:05:00,109.49,109.49,109.42,109.42,800.0,86.5758,86.5758,86.5204,86.5204,800.0
2013-10-28 11:10:00,109.47,109.6,109.46,109.58,2700.0,86.5599,86.6627,86.552,86.6469,2700.0
2013-10-28 11:15:00,109.58,109.61,109.51,109.55,1800.0,86.6469,86.6706,86.5916,86.6232,1800.0
2013-10-28 11:20:00,109.61,109.65,109.46,109.52,2500.0,86.6706,86.7023,86.552,86.5995,2500.0
2013-10-28 11:25:00,109.57,109.62,109.57,109.58,1000.0,86.639,86.6785,86.639,86.6469,1000.0
2013-10-28 11:30:00,109.6,109.66,109.56,109.58,2100.0,86.6627,86.7102,86.6311,86.6469,2100.0
2013-10-28 11:35:00,109.61,109.81,109.61,109.81,7000.0,86.6706,86.8288,86.6706,86.8288,7000.0
2013-10-28 11:40:00,109.86,109.91,109.83,109.86,4900.0,86.8683,86.9079,86.8446,86.8683,4900.0
2013-10-28 11:45:00,109.88,109.88,109.81,109.83,3000.0,86.8841,86.8841,86.8288,86.8446,3000.0
2013-10-28 11:50:00,109.83,109.88,109.8,109.86,2600.0,86.8446,86.8841,86.8209,86.8683,2600.0
2013-10-28 11:55:00,109.92,109.97,109.87,109.94,2500.0,86.9158,86.9553,86.8762,86.9316,2500.0
2013-10-28 12:00:00,109.92,109.95,109.85,109.9,16000.0,86.9158,86.9395,86.8604,86.9,16000.0
2013-10-28 12:05:00,109.89,109.95,109.88,109.91,2800.0,86.892,86.9395,86.8841,86.9079,2800.0
2013-10-28 12:10:00,109.96,110.0,109.89,109.95,8600.0,86.9474,86.979,86.892,86.9395,8600.0
2013-10-28 12:15:00,109.92,110.11,109.92,110.03,5800.0,86.9158,87.066,86.9158,87.0027,5800.0
2013-10-28 12:20:00,110.02,110.02,109.88,109.9,11000.0,86.9948,86.9948,86.8841,86.9,11000.0
2013-10-28 12:25:00,109.9,109.91,109.86,109.88,5200.0,86.9,86.9079,86.8683,86.8841,5200.0
2013-10-28 12:30:00,109.9,109.93,109.78,109.86,3900.0,86.9,86.9237,86.8051,86.8683,3900.0
2013-10-28 12:35:00,109.87,109.87,109.75,109.81,12800.0,86.8762,86.8762,86.7813,86.8288,12800.0
2013-10-28 12:40:00,109.89,109.95,109.87,109.95,2100.0,86.892,86.9395,86.8762,86.9395,2100.0
2013-10-28 12:45:00,109.99,110.05,109.98,110.05,6700.0,86.9711,87.0186,86.9632,87.0186,6700.0
2013-10-28 12:50:00,110.04,110.08,110.0,110.02,3600.0,87.0107,87.0423,86.979,86.9948,3600.0
2013-10-28 12:55:00,110.04,110.04,109.99,109.99,2800.0,87.0107,87.0107,86.9711,86.9711,2800.0
2013-10-28 13:00:00,110.03,110.03,109.95,109.95,2900.0,87.0027,87.0027,86.9395,86.9395,2900.0
2013-10-28 13:05:00,110.01,110.02,110.0,110.01,1400.0,86.9869,86.9948,86.979,86.9869,1400.0
2013-10-28 13:10:00,110.01,110.03,109.99,110.0,2200.0,86.9869,87.0027,86.9711,86.979,2200.0
2013-10-28 13:15:00,109.99,110.03,109.99,110.02,1900.0,86.9711,87.0027,86.9711,86.9948,1900.0
2013-10-28 13:20:00,110.02,110.1,110.01,110.03,3600.0,86.9948,87.0581,86.9869,87.0027,3600.0
2013-10-28 13:25:00,110.03,110.11,110.03,110.06,2500.0,87.0027,87.066,87.0027,87.0265,2500.0
2013-10-28 13:30:00,110.08,110.08,110.01,110.04,7100.0,87.0423,87.0423,86.9869,87.0107,7100.0
2013-10-28 13:35:00,110.03,110.06,110.0,110.05,5200.0,87.0027,87.0265,86.979,87.0186,5200.0
2013-10-28 13:40:00,110.07,110.09,110.01,110.02,8500.0,87.0344,87.0502,86.9869,86.9948,8500.0
2013-10-28 13:45:00,110.02,110.1,110.01,110.08,4900.0,86.9948,87.0581,86.9869,87.0423,4900.0
2013-10-28 13:50:00,110.09,110.13,110.04,110.04,6900.0,87.0502,87.0818,87.0107,87.0107,6900.0
2013-10-28 13:55:00,110.03,110.07,109.99,110.05,4600.0,87.0027,87.0344,86.9711,87.0186,4600.0
2013-10-28 14:00:00,110.07,110.08,110.01,110.08,6600.0,87.0344,87.0423,86.9869,87.0423,6600.0
2013-10-28 14:05:00,110.08,110.09,110.02,110.06,10300.0,87.0423,87.0502,86.9948,87.0265,10300.0
2013-10-28 14:10:00,110.05,110.05,110.0,110.03,5400.0,87.0186,87.0186,86.979,87.0027,5400.0
2013-10-28 14:15:00,110.07,110.09,110.05,110.09,6200.0,87.0344,87.0502,87.0186,87.0502,6200.0
2013-10-28 14:20:00,110.09,110.22,110.08,110.22,5700.0,87.0502,87.153,87.0423,87.153,5700.0
2013-10-28 14:25:00,110.24,110.28,110.07,110.07,10200.0,87.1688,87.2004,87.0344,87.0344,10200.0
2013-10-28 14:30:00,110.06,110.08,110.02,110.02,2800.0,87.0265,87.0423,86.9948,86.9948,2800.0
2013-10-28 14:35:00,110.01,110.03,109.93,109.99,5300.0,86.9869,87.0027,86.9237,86.9711,5300.0
2013-10-28 14:40:00,110.0,110.05,109.97,110.01,2800.0,86.979,87.0186,86.9553,86.9869,2800.0
2013-10-28 14:45:00,110.0,110.06,110.0,110.01,6100.0,86.979,87.0265,86.979,86.9869,6100.0
2013-10-28 14:50:00,110.0,110.03,109.99,110.0,6800.0,86.979,87.0027,86.9711,86.979,6800.0
2013-10-28 14:55:00,110.0,110.02,109.99,109.99,4200.0,86.979,86.9948,86.9711,86.9711,4200.0
2013-10-28 15:00:00,109.98,109.99,109.84,109.87,10300.0,86.9632,86.9711,86.8525,86.8762,10300.0
2013-10-28 15:05:00,109.87,109.87,109.75,109.76,12700.0,86.8762,86.8762,86.7813,86.7892,12700.0
2013-10-28 15:10:00,109.76,109.8,109.74,109.79,10500.0,86.7892,86.8209,86.7734,86.813,10500.0
2013-10-28 15:15:00,109.79,109.81,109.7,109.74,14400.0,86.813,86.8288,86.7418,86.7734,14400.0
2013-10-28 15:20:00,109.74,109.78,109.72,109.73,9600.0,86.7734,86.8051,86.7576,86.7655,9600.0
2013-10-28 15:25:00,109.73,109.8,109.73,109.79,7600.0,86.7655,86.8209,86.7655,86.813,7600.0
2013-10-28 15:30:00,109.77,109.78,109.67,109.67,12900.0,86.7972,86.8051,86.7181,86.7181,12900.0
2013-10-28 15:35:00,109.67,109.72,109.65,109.68,8700.0,86.7181,86.7576,86.7023,86.726,8700.0
2013-10-28 15:40:00,109.68,109.71,109.65,109.71,11700.0,86.726,86.7497,86.7023,86.7497,11700.0
2013-10-28 15:45:00,109.7,109.7,109.5,109.57,23000.0,86.7418,86.7418,86.5837,86.639,23000.0
2013-10-28 15:50:00,109.56,109.65,109.56,109.6,32400.0,86.6311,86.7023,86.6311,86.6627,32400.0
2013-10-28 15:55:00,109.59,109.71,109.58,109.7,49300.0,86.6548,86.7497,86.6469,86.7418,49300.0
2013-10-29 09:30:00,110.23,111.03,109.89,110.68,9800.0,87.1609,87.7935,86.892,87.5167,9800.0
2013-10-29 09:35:00,110.84,111.02,110.57,110.57,6800.0,87.6432,87.7856,87.4297,87.4297,6800.0
2013-10-29 09:40:00,110.57,110.67,110.47,110.49,7900.0,87.4297,87.5088,87.3507,87.3665,7900.0
2013-10-29 09:45:00,110.51,110.82,110.51,110.66,13800.0,87.3823,87.6274,87.3823,87.5009,13800.0
2013-10-29 09:50:00,110.67,110.91,110.54,110.77,8900.0,87.5088,87.6986,87.406,87.5879,8900.0
2013-10-29 09:55:00,110.77,110.84,110.58,110.58,10700.0,87.5879,87.6432,87.4376,87.4376,10700.0
2013-10-29 10:00:00,110.49,110.75,110.44,110.5,7800.0,87.3665,87.5721,87.3269,87.3744,7800.0
2013-10-29 10:05:00,110.5,110.59,110.42,110.46,11200.0,87.3744,87.4455,87.3111,87.3428,11200.0
2013-10-29 10:10:00,110.5,110.54,110.41,110.41,26100.0,87.3744,87.406,87.3032,87.3032,26100.0
2013-10-29 10:15:00,110.45,110.45,110.25,110.28,15600.0,87.3348,87.3348,87.1767,87.2004,15600.0
2013-10-29 10:20:00,110.33,110.38,110.18,110.32,3700.0,87.24,87.2795,87.1214,87.2321,3700.0
2013-10-29 10:25:00,110.29,110.35,110.19,110.34,28000.0,87.2083,87.2558,87.1293,87.2479,28000.0
2013-10-29 10:30:00,110.34,110.43,110.21,110.29,16000.0,87.2479,87.319,87.1451,87.2083,16000.0
2013-10-29 10:35:00,110.36,110.43,110.36,110.41,5500.0,87.2637,87.319,87.2637,87.3032,5500.0
2013-10-29 10:40:00,110.37,110.37,110.28,110.31,3200.0,87.2716,87.2716,87.2004,87.2241,3200.0
2013-10-29 10:45:00,110.34,110.43,110.33,110.42,4100.0,87.2479,87.319,87.24,87.3111,4100.0
2013-10-29 10:50:00,110.43,110.47,110.28,110.33,7600.0,87.319,87.3507,87.2004,87.24,7600.0
2013-10-29 10:55:00,110.33,110.35,110.2,110.27,10200.0,87.24,87.2558,87.1372,87.1925,10200.0
2013-10-29 11:00:00,110.24,110.43,110.24,110.43,2900.0,87.1688,87.319,87.1688,87.319,2900.0
2013-10-29 11:05:00,110.43,110.47,110.3,110.39,8300.0,87.319,87.3507,87.2162,87.2874,8300.0
2013-10-29 11:10:00,110.39,110.42,110.34,110.38,15400.0,87.2874,87.3111,87.2479,87.2795,15400.0
2013-10-29 11:15:00,110.38,110.44,110.37,110.37,4900.0,87.2795,87.3269,87.2716,87.2716,4900.0
2013-10-29 11:20:00,110.4,110.44,110.34,110.41,3800.0,87.2953,87.3269,87.2479,87.3032,3800.0
2013-10-29 11:25:00,110.44,110.5,110.42,110.47,5600.0,87.3269,87.3744,87.3111,87.3507,5600.0
2013-10-29 11:30:00,110.47,110.47,110.37,110.39,5100.0,87.3507,87.3507,87.2716,87.2874,5100.0
2013-10-29 11:35:00,110.37,110.38,110.34,110.36,1900.0,87.2716,87.2795,87.2479,87.2637,1900.0
2013-10-29 11:40:00,110.35,110.4,110.34,110.37,6000.0,87.2558,87.2953,87.2479,87.2716,6000.0
2013-10-29 11:45:00,110.36,110.38,110.34,110.37,3800.0,87.2637,87.2795,87.2479,87.2716,3800.0
2013-10-29 11:50:00,110.37,110.4,110.36,110.37,5600.0,87.2716,87.2953,87.2637,87.2716,5600.0
2013-10-29 11:55:00,110.36,110.4,110.31,110.39,5400.0,87.2637,87.2953,87.2241,87.2874,5400.0
2013-10-29 12:00:00,110.39,110.42,110.35,110.38,11100.0,87.2874,87.3111,87.2558,87.2795,11100.0
2013-10-29 12:05:00,110.39,110.45,110.39,110.42,4100.0,87.2874,87.3348,87.2874,87.3111,4100.0
2013-10-29 12:10:00,110.41,110.42,110.36,110.42,4800.0,87.3032,87.3111,87.2637,87.3111,4800.0
2013-10-29 12:15:00,110.46,110.49,110.39,110.42,5000.0,87.3428,87.3665,87.2874,87.3111,5000.0
2013-10-29 12:20:00,110.41,110.48,110.4,110.42,6200.0,87.3032,87.3586,87.2953,87.3111,6200.0
2013-10-29 12:25:00,110.41,110.67,110.41,110.63,4600.0,87.3032,87.5088,87.3032,87.4772,4600.0
2013-10-29 12:30:00,110.62,110.65,110.52,110.54,11400.0,87.4693,87.493,87.3902,87.406,11400.0
2013-10-29 12:35:00,110.52,110.54,110.48,110.54,4800.0,87.3902,87.406,87.3586,87.406,4800.0
2013-10-29 12:40:00,110.55,110.56,110.49,110.51,4500.0,87.4139,87.4218,87.3665,87.3823,4500.0
2013-10-29 12:45:00,110.52,110.58,110.5,110.58,5500.0,87.3902,87.4376,87.3744,87.4376,5500.0
2013-10-29 12:50:00,110.63,110.71,110.63,110.71,2600.0,87.4772,87.5404,87.4772,87.5404,2600.0
2013-10-29 12:55:00,110.68,110.75,110.68,110.72,5100.0,87.5167,87.5721,87.5167,87.5483,5100.0
2013-10-29 13:00:00,110.71,110.78,110.69,110.77,11700.0,87.5404,87.5958,87.5246,87.5879,11700.0
2013-10-29 13:05:00,110.77,110.9,110.75,110.76,20600.0,87.5879,87.6907,87.5721,87.58,20600.0
2013-10-29 13:10:00,110.76,110.76,110.58,110.62,16400.0,87.58,87.58,87.4376,87.4693,16400.0
2013-10-29 13:15:00,110.62,110.73,110.6,110.71,5800.0,87.4693,87.5562,87.4535,87.5404,5800.0
2013-10-29 13:20:00,110.7,110.8,110.7,110.73,5500.0,87.5325,87.6116,87.5325,87.5562,5500.0
2013-10-29 13:25:00,110.74,110.75,110.68,110.74,7300.0,87.5642,87.5721,87.5167,87.5642,7300.0
2013-10-29 13:30:00,110.76,110.76,110.71,110.74,11600.0,87.58,87.58,87.5404,87.5642,11600.0
2013-10-29 13:35:00,110.75,110.79,110.68,110.69,11200.0,87.5721,87.6037,87.5167,87.5246,11200.0
2013-10-29 13:40:00,110.67,110.78,110.64,110.77,19000.0,87.5088,87.5958,87.4851,87.5879,19000.0
2013-10-29 13:45:00,110.78,110.9,110.78,110.84,20800.0,87.5958,87.6907,87.5958,87.6432,20800.0
2013-10-29 13:50:00,110.85,110.88,110.78,110.88,6100.0,87.6511,87.6749,87.5958,87.6749,6100.0
2013-10-29 13:55:00,110.87,110.91,110.85,110.88,21300.0,87.6669,87.6986,87.6511,87.6749,21300.0
2013-10-29 14:00:00,110.87,110.92,110.8,110.87,11100.0,87.6669,87.7065,87.6116,87.6669,11100.0
2013-10-29 14:05:00,110.87,110.9,110.77,110.77,12100.0,87.6669,87.6907,87.5879,87.5879,12100.0
2013-10-29 14:10:00,110.77,110.86,110.75,110.78,10400.0,87.5879,87.659,87.5721,87.5958,10400.0
2013-10-29 14:15:00,110.77,110.78,110.65,110.67,13000.0,87.5879,87.5958,87.493,87.5088,13000.0
2013-10-29 14:20:00,110.69,110.69,110.58,110.61,10700.0,87.5246,87.5246,87.4376,87.4614,10700.0
2013-10-29 14:25:00,110.6,110.66,110.58,110.66,2300.0,87.4535,87.5009,87.4376,87.5009,2300.0
2013-10-29 14:30:00,110.67,110.74,110.65,110.73,4900.0,87.5088,87.5642,87.493,87.5562,4900.0
2013-10-29 14:35:00,110.73,110.76,110.7,110.72,4300.0,87.5562,87.58,87.5325,87.5483,4300.0
2013-10-29 14:40:00,110.74,110.77,110.68,110.72,12800.0,87.5642,87.5879,87.5167,87.5483,12800.0
2013-10-29 14:45:00,110.73,110.83,110.7,110.79,18100.0,87.5562,87.6353,87.5325,87.6037,18100.0
2013-10-29 14:50:00,110.79,110.82,110.74,110.76,14700.0,87.6037,87.6274,87.5642,87.58,14700.0
2013-10-29 14:55:00,110.77,110.82,110.71,110.77,31100.0,87.5879,87.6274,87.5404,87.5879,31100.0
2013-10-29 15:00:00,110.78,110.9,110.73,110.84,15800.0,87.5958,87.6907,87.5562,87.6432,15800.0
2013-10-29 15:05:00,110.84,110.91,110.82,110.87,11200.0,87.6432,87.6986,87.6274,87.6669,11200.0
2013-10-29 15:10:00,110.9,110.94,110.83,110.91,41500.0,87.6907,87.7223,87.6353,87.6986,41500.0
2013-10-29 15:15:00,110.92,110.94,110.9,110.92,9700.0,87.7065,87.7223,87.6907,87.7065,9700.0
2013-10-29 15:20:00,110.94,110.94,110.77,110.77,17900.0,87.7223,87.7223,87.5879,87.5879,17900.0
2013-10-29 15:25:00,110.76,110.76,110.66,110.71,25800.0,87.58,87.58,87.5009,87.5404,25800.0
2013-10-29 15:30:00,110.72,110.73,110.65,110.67,15300.0,87.5483,87.5562,87.493,87.5088,15300.0
2013-10-29 15:35:00,110.67,110.7,110.62,110.67,16400.0,87.5088,87.5325,87.4693,87.5088,16400.0
2013-10-29 15:40:00,110.7,110.72,110.67,110.7,14900.0,87.5325,87.5483,87.5088,87.5325,14900.0
2013-10-29 15:45:00,110.72,110.73,110.68,110.68,19700.0,87.5483,87.5562,87.5167,87.5167,19700.0
2013-10-29 15:50:00,110.68,110.77,110.64,110.77,27100.0,87.5167,87.5879,87.4851,87.5879,27100.0
2013-10-29 15:55:00,110.76,110.91,110.74,110.9,39300.0,87.58,87.6986,87.5642,87.6907,39300.0
2013-10-30 09:30:00,111.13,111.45,111.12,111.45,6200.0,87.8725,88.1256,87.8646,88.1256,6200.0
2013-10-30 09:35:00,111.33,111.66,111.22,111.3,6800.0,88.0307,88.2916,87.9437,88.007,6800.0
2013-10-30 09:40:00,111.27,111.31,111.1,111.2,5400.0,87.9832,88.0149,87.8488,87.9279,5400.0
2013-10-30 09:45:00,111.14,111.34,111.13,111.34,5600.0,87.8804,88.0386,87.8725,88.0386,5600.0
2013-10-30 09:50:00,111.31,111.31,111.2,111.23,1200.0,88.0149,88.0149,87.9279,87.9516,1200.0
2013-10-30 09:55:00,111.23,111.27,111.11,111.26,7500.0,87.9516,87.9832,87.8567,87.9753,7500.0
2013-10-30 10:00:00,111.23,111.3,111.16,111.18,6300.0,87.9516,88.007,87.8963,87.9121,6300.0
2013-10-30 10:05:00,111.23,111.23,111.09,111.2,4400.0,87.9516,87.9516,87.8409,87.9279,4400.0
2013-10-30 10:10:00,111.15,111.21,111.13,111.21,2600.0,87.8883,87.9358,87.8725,87.9358,2600.0
2013-10-30 10:15:00,111.18,111.18,111.09,111.09,2500.0,87.9121,87.9121,87.8409,87.8409,2500.0
2013-10-30 10:20:00,111.12,111.21,111.12,111.19,3800.0,87.8646,87.9358,87.8646,87.92,3800.0
2013-10-30 10:25:00,111.21,111.21,111.09,111.2,2100.0,87.9358,87.9358,87.8409,87.9279,2100.0
2013-10-30 10:30:00,111.23,111.29,111.16,111.19,5800.0,87.9516,87.999,87.8963,87.92,5800.0
2013-10-30 10:35:00,111.23,111.29,111.1,111.15,2900.0,87.9516,87.999,87.8488,87.8883,2900.0
2013-10-30 10:40:00,111.2,111.34,111.2,111.32,6100.0,87.9279,88.0386,87.9279,88.0228,6100.0
2013-10-30 10:45:00,111.27,111.32,111.18,111.18,7400.0,87.9832,88.0228,87.9121,87.9121,7400.0
2013-10-30 10:50:00,111.18,111.34,111.17,111.32,3200.0,87.9121,88.0386,87.9042,88.0228,3200.0
2013-10-30 10:55:00,111.31,111.33,111.21,111.32,5500.0,88.0149,88.0307,87.9358,88.0228,5500.0
2013-10-30 11:00:00,111.36,111.43,111.35,111.39,7400.0,88.0544,88.1097,88.0465,88.0781,7400.0
2013-10-30 11:05:00,111.42,111.55,111.42,111.42,3700.0,88.1018,88.2046,88.1018,88.1018,3700.0
2013-10-30 11:10:00,111.4,111.4,111.26,111.29,2500.0,88.086,88.086,87.9753,87.999,2500.0
2013-10-30 11:15:00,111.29,111.33,111.2,111.23,4800.0,87.999,88.0307,87.9279,87.9516,4800.0
2013-10-30 11:20:00,111.22,111.25,111.08,111.13,6500.0,87.9437,87.9674,87.833,87.8725,6500.0
2013-10-30 11:25:00,111.14,111.25,111.14,111.22,7600.0,87.8804,87.9674,87.8804,87.9437,7600.0
2013-10-30 11:30:00,111.19,111.19,111.02,111.02,2900.0,87.92,87.92,87.7856,87.7856,2900.0
2013-10-30 11:35:00,110.98,110.98,110.84,110.88,6700.0,87.7539,87.7539,87.6432,87.6749,6700.0
2013-10-30 11:40:00,110.92,110.98,110.87,110.98,3400.0,87.7065,87.7539,87.6669,87.7539,3400.0
2013-10-30 11:45:00,110.95,110.95,110.77,110.81,9600.0,87.7302,87.7302,87.5879,87.6195,9600.0
2013-10-30 11:50:00,110.81,110.81,110.71,110.75,4600.0,87.6195,87.6195,87.5404,87.5721,4600.0
2013-10-30 11:55:00,110.73,110.82,110.73,110.8,3400.0,87.5562,87.6274,87.5562,87.6116,3400.0
2013-10-30 12:00:00,110.77,110.81,110.72,110.76,4000.0,87.5879,87.6195,87.5483,87.58,4000.0
2013-10-30 12:05:00,110.76,110.76,110.62,110.73,5100.0,87.58,87.58,87.4693,87.5562,5100.0
2013-10-30 12:10:00,110.65,110.71,110.64,110.7,5900.0,87.493,87.5404,87.4851,87.5325,5900.0
2013-10-30 12:15:00,110.72,110.72,110.57,110.57,2700.0,87.5483,87.5483,87.4297,87.4297,2700.0
2013-10-30 12:20:00,110.63,110.73,110.63,110.65,2400.0,87.4772,87.5562,87.4772,87.493,2400.0
2013-10-30 12:25:00,110.62,110.65,110.52,110.65,3500.0,87.4693,87.493,87.3902,87.493,3500.0
2013-10-30 12:30:00,110.67,110.76,110.64,110.73,6600.0,87.5088,87.58,87.4851,87.5562,6600.0
2013-10-30 12:35:00,110.73,110.8,110.63,110.63,6300.0,87.5562,87.6116,87.4772,87.4772,6300.0
2013-10-30 12:40:00,110.64,110.81,110.64,110.81,8300.0,87.4851,87.6195,87.4851,87.6195,8300.0
2013-10-30 12:45:00,110.83,110.97,110.82,110.97,1900.0,87.6353,87.746,87.6274,87.746,1900.0
2013-10-30 12:50:00,110.95,110.95,110.93,110.93,400.0,87.7302,87.7302,87.7144,87.7144,400.0
2013-10-30 12:55:00,110.99,110.99,110.92,110.94,2800.0,87.7618,87.7618,87.7065,87.7223,2800.0
2013-10-30 13:00:00,111.0,111.0,110.87,110.89,2500.0,87.7697,87.7697,87.6669,87.6828,2500.0
2013-10-30 13:05:00,110.89,110.92,110.87,110.92,2300.0,87.6828,87.7065,87.6669,87.7065,2300.0
2013-10-30 13:10:00,110.92,111.03,110.91,111.03,5500.0,87.7065,87.7935,87.6986,87.7935,5500.0
2013-10-30 13:15:00,111.02,111.02,110.88,110.97,8800.0,87.7856,87.7856,87.6749,87.746,8800.0
2013-10-30 13:20:00,110.98,111.0,110.84,110.9,3200.0,87.7539,87.7697,87.6432,87.6907,3200.0
2013-10-30 13:25:00,110.92,111.01,110.92,111.0,3900.0,87.7065,87.7776,87.7065,87.7697,3900.0
2013-10-30 13:30:00,110.98,110.99,110.85,110.92,5800.0,87.7539,87.7618,87.6511,87.7065,5800.0
2013-10-30 13:35:00,110.92,111.0,110.92,110.97,4100.0,87.7065,87.7697,87.7065,87.746,4100.0
2013-10-30 13:40:00,110.98,110.98,110.88,110.88,5000.0,87.7539,87.7539,87.6749,87.6749,5000.0
2013-10-30 13:45:00,110.88,110.88,110.79,110.8,5400.0,87.6749,87.6749,87.6037,87.6116,5400.0
2013-10-30 13:50:00,110.85,111.01,110.84,111.01,4800.0,87.6511,87.7776,87.6432,87.7776,4800.0
2013-10-30 13:55:00,110.97,111.0,110.85,110.94,2800.0,87.746,87.7697,87.6511,87.7223,2800.0
2013-10-30 14:00:00,110.95,111.25,110.82,111.0,16500.0,87.7302,87.9674,87.6274,87.7697,16500.0
2013-10-30 14:05:00,111.11,111.24,110.77,110.83,16000.0,87.8567,87.9595,87.5879,87.6353,16000.0
2013-10-30 14:10:00,111.03,111.08,110.87,110.89,3400.0,87.7935,87.833,87.6669,87.6828,3400.0
2013-10-30 14:15:00,110.82,110.87,110.47,110.62,21800.0,87.6274,87.6669,87.3507,87.4693,21800.0
2013-10-30 14:20:00,110.69,110.86,110.41,110.53,6700.0,87.5246,87.659,87.3032,87.3981,6700.0
2013-10-30 14:25:00,110.5,110.58,110.39,110.58,2600.0,87.3744,87.4376,87.2874,87.4376,2600.0
2013-10-30 14:30:00,110.56,110.73,110.47,110.69,8200.0,87.4218,87.5562,87.3507,87.5246,8200.0
2013-10-30 14:35:00,110.66,110.68,110.45,110.45,8700.0,87.5009,87.5167,87.3348,87.3348,8700.0
2013-10-30 14:40:00,110.47,110.65,110.26,110.26,8600.0,87.3507,87.493,87.1846,87.1846,8600.0
2013-10-30 14:45:00,110.31,110.48,110.29,110.34,8700.0,87.2241,87.3586,87.2083,87.2479,8700.0
2013-10-30 14:50:00,110.33,110.37,110.18,110.27,4200.0,87.24,87.2716,87.1214,87.1925,4200.0
2013-10-30 14:55:00,110.23,110.43,110.23,110.37,4700.0,87.1609,87.319,87.1609,87.2716,4700.0
2013-10-30 15:00:00,110.34,110.45,110.28,110.45,6000.0,87.2479,87.3348,87.2004,87.3348,6000.0
2013-10-30 15:05:00,110.46,110.62,110.34,110.34,7700.0,87.3428,87.4693,87.2479,87.2479,7700.0
2013-10-30 15:10:00,110.31,110.35,110.27,110.3,4000.0,87.2241,87.2558,87.1925,87.2162,4000.0
2013-10-30 15:15:00,110.24,110.27,110.15,110.17,10000.0,87.1688,87.1925,87.0976,87.1134,10000.0
2013-10-30 15:20:00,110.2,110.29,110.04,110.05,21600.0,87.1372,87.2083,87.0107,87.0186,21600.0
2013-10-30 15:25:00,110.08,110.09,110.0,110.03,15400.0,87.0423,87.0502,86.979,87.0027,15400.0
2013-10-30 15:30:00,110.04,110.23,110.04,110.18,9200.0,87.0107,87.1609,87.0107,87.1214,9200.0
2013-10-30 15:35:00,110.2,110.22,110.1,110.22,10200.0,87.1372,87.153,87.0581,87.153,10200.0
2013-10-30 15:40:00,110.27,110.39,110.19,110.29,11200.0,87.1925,87.2874,87.1293,87.2083,11200.0
2013-10-30 15:45:00,110.27,110.32,110.05,110.13,17200.0,87.1925,87.2321,87.0186,87.0818,17200.0
2013-10-30 15:50:00,110.12,110.14,110.0,110.05,25700.0,87.0739,87.0897,86.979,87.0186,25700.0
2013-10-30 15:55:00,110.04,110.15,109.97,110.03,32300.0,87.0107,87.0976,86.9553,87.0027,32300.0
2013-10-31 09:30:00,110.09,110.12,109.65,109.72,7200.0,87.0502,87.0739,86.7023,86.7576,7200.0
2013-10-31 09:35:00,109.64,109.91,109.64,109.87,1500.0,86.6944,86.9079,86.6944,86.8762,1500.0
2013-10-31 09:40:00,109.87,110.26,109.83,110.26,2400.0,86.8762,87.1846,86.8446,87.1846,2400.0
2013-10-31 09:45:00,110.39,110.86,110.19,110.19,8100.0,87.2874,87.659,87.1293,87.1293,8100.0
2013-10-31 09:50:00,110.23,110.4,110.14,110.16,3400.0,87.1609,87.2953,87.0897,87.1055,3400.0
2013-10-31 09:55:00,110.18,110.18,110.0,110.13,3500.0,87.1214,87.1214,86.979,87.0818,3500.0
2013-10-31 10:00:00,110.06,110.09,109.91,109.98,4800.0,87.0265,87.0502,86.9079,86.9632,4800.0
2013-10-31 10:05:00,109.97,109.97,109.73,109.89,6700.0,86.9553,86.9553,86.7655,86.892,6700.0
2013-10-31 10:10:00,109.94,110.08,109.79,110.08,4800.0,86.9316,87.0423,86.813,87.0423,4800.0
2013-10-31 10:15:00,110.12,110.17,109.92,109.96,6500.0,87.0739,87.1134,86.9158,86.9474,6500.0
2013-10-31 10:20:00,109.99,110.09,109.97,109.99,5300.0,86.9711,87.0502,86.9553,86.9711,5300.0
2013-10-31 10:25:00,110.01,110.23,110.01,110.01,4500.0,86.9869,87.1609,86.9869,86.9869,4500.0
2013-10-31 10:30:00,110.06,110.36,110.0,110.13,5800.0,87.0265,87.2637,86.979,87.0818,5800.0
2013-10-31 10:35:00,110.1,110.11,109.84,109.9,6400.0,87.0581,87.066,86.8525,86.9,6400.0
2013-10-31 10:40:00,109.91,110.16,109.91,110.16,4000.0,86.9079,87.1055,86.9079,87.1055,4000.0
2013-10-31 10:45:00,110.16,110.36,110.16,110.19,3000.0,87.1055,87.2637,87.1055,87.1293,3000.0
2013-10-31 10:50:00,110.2,110.43,110.2,110.26,4900.0,87.1372,87.319,87.1372,87.1846,4900.0
2013-10-31 10:55:00,110.33,110.48,110.33,110.47,5300.0,87.24,87.3586,87.24,87.3507,5300.0
2013-10-31 11:00:00,110.46,110.63,110.46,110.63,3000.0,87.3428,87.4772,87.3428,87.4772,3000.0
2013-10-31 11:05:00,110.59,110.59,110.37,110.43,9700.0,87.4455,87.4455,87.2716,87.319,9700.0
2013-10-31 11:10:00,110.45,110.59,110.41,110.45,5600.0,87.3348,87.4455,87.3032,87.3348,5600.0
2013-10-31 11:15:00,110.5,110.61,110.45,110.55,4100.0,87.3744,87.4614,87.3348,87.4139,4100.0
2013-10-31 11:20:00,110.51,110.63,110.48,110.6,2400.0,87.3823,87.4772,87.3586,87.4535,2400.0
2013-10-31 11:25:00,110.59,110.63,110.47,110.62,7800.0,87.4455,87.4772,87.3507,87.4693,7800.0
2013-10-31 11:30:00,110.6,110.63,110.55,110.55,5400.0,87.4535,87.4772,87.4139,87.4139,5400.0
2013-10-31 11:35:00,110.54,110.63,110.53,110.6,3600.0,87.406,87.4772,87.3981,87.4535,3600.0
2013-10-31 11:40:00,110.6,110.63,110.46,110.48,6200.0,87.4535,87.4772,87.3428,87.3586,6200.0
2013-10-31 11:45:00,110.47,110.53,110.47,110.53,3100.0,87.3507,87.3981,87.3507,87.3981,3100.0
2013-10-31 11:50:00,110.55,110.6,110.52,110.6,5400.0,87.4139,87.4535,87.3902,87.4535,5400.0
2013-10-31 11:55:00,110.6,110.6,110.37,110.37,5400.0,87.4535,87.4535,87.2716,87.2716,5400.0
2013-10-31 12:00:00,110.36,110.36,110.27,110.27,4600.0,87.2637,87.2637,87.1925,87.1925,4600.0
2013-10-31 12:05:00,110.26,110.37,110.26,110.34,9700.0,87.1846,87.2716,87.1846,87.2479,9700.0
2013-10-31 12:10:00,110.36,110.39,110.33,110.36,5000.0,87.2637,87.2874,87.24,87.2637,5000.0
2013-10-31 12:15:00,110.35,110.39,110.34,110.35,4200.0,87.2558,87.2874,87.2479,87.2558,4200.0
2013-10-31 12:20:00,110.34,110.43,110.33,110.42,8100.0,87.2479,87.319,87.24,87.3111,8100.0
2013-10-31 12:25:00,110.4,110.5,110.4,110.43,2200.0,87.2953,87.3744,87.2953,87.319,2200.0
2013-10-31 12:30:00,110.42,110.66,110.41,110.58,5900.0,87.3111,87.5009,87.3032,87.4376,5900.0
2013-10-31 12:35:00,110.61,110.61,110.55,110.61,6800.0,87.4614,87.4614,87.4139,87.4614,6800.0
2013-10-31 12:40:00,110.63,110.74,110.63,110.71,5700.0,87.4772,87.5642,87.4772,87.5404,5700.0
2013-10-31 12:45:00,110.71,110.74,110.62,110.64,5700.0,87.5404,87.5642,87.4693,87.4851,5700.0
2013-10-31 12:50:00,110.66,110.68,110.63,110.67,4300.0,87.5009,87.5167,87.4772,87.5088,4300.0
2013-10-31 12:55:00,110.67,110.7,110.63,110.66,4000.0,87.5088,87.5325,87.4772,87.5009,4000.0
2013-10-31 13:00:00,110.66,110.78,110.66,110.76,7500.0,87.5009,87.5958,87.5009,87.58,7500.0
2013-10-31 13:05:00,110.83,110.96,110.83,110.93,9100.0,87.6353,87.7381,87.6353,87.7144,9100.0
2013-10-31 13:10:00,110.93,111.03,110.93,111.02,2300.0,87.7144,87.7935,87.7144,87.7856,2300.0
2013-10-31 13:15:00,111.02,111.29,111.02,111.26,3400.0,87.7856,87.999,87.7856,87.9753,3400.0
2013-10-31 13:20:00,111.25,111.42,111.22,111.41,11500.0,87.9674,88.1018,87.9437,88.0939,11500.0
2013-10-31 13:25:00,111.43,111.57,111.43,111.54,10200.0,88.1097,88.2204,88.1097,88.1967,10200.0
2013-10-31 13:30:00,111.55,111.66,111.55,111.61,4600.0,88.2046,88.2916,88.2046,88.2521,4600.0
2013-10-31 13:35:00,111.6,111.69,111.58,111.69,8100.0,88.2442,88.3153,88.2284,88.3153,8100.0
2013-10-31 13:40:00,111.67,111.71,111.63,111.63,4300.0,88.2995,88.3312,88.2679,88.2679,4300.0
2013-10-31 13:45:00,111.62,111.73,111.62,111.71,3300.0,88.26,88.347,88.26,88.3312,3300.0
2013-10-31 13:50:00,111.73,111.77,111.71,111.71,4400.0,88.347,88.3786,88.3312,88.3312,4400.0
2013-10-31 13:55:00,111.7,111.83,111.7,111.81,3900.0,88.3232,88.426,88.3232,88.4102,3900.0
2013-10-31 14:00:00,111.81,111.83,111.77,111.83,6100.0,88.4102,88.426,88.3786,88.426,6100.0
2013-10-31 14:05:00,111.87,111.9,111.81,111.84,6800.0,88.4577,88.4814,88.4102,88.4339,6800.0
2013-10-31 14:10:00,111.88,112.0,111.88,111.98,11100.0,88.4656,88.5605,88.4656,88.5446,11100.0
2013-10-31 14:15:00,111.98,112.17,111.98,112.11,8400.0,88.5446,88.6949,88.5446,88.6474,8400.0
2013-10-31 14:20:00,112.12,112.18,112.09,112.11,5900.0,88.6553,88.7028,88.6316,88.6474,5900.0
2013-10-31 14:25:00,112.13,112.26,112.13,112.21,10500.0,88.6633,88.766,88.6633,88.7265,10500.0
2013-10-31 14:30:00,112.2,112.26,111.95,111.95,20800.0,88.7186,88.766,88.5209,88.5209,20800.0
2013-10-31 14:35:00,111.92,111.98,111.81,111.89,9200.0,88.4972,88.5446,88.4102,88.4735,9200.0
2013-10-31 14:40:00,111.91,111.91,111.82,111.85,9700.0,88.4893,88.4893,88.4181,88.4419,9700.0
2013-10-31 14:45:00,111.84,111.91,111.78,111.82,7300.0,88.4339,88.4893,88.3865,88.4181,7300.0
2013-10-31 14:50:00,111.83,111.87,111.72,111.74,11000.0,88.426,88.4577,88.3391,88.3549,11000.0
2013-10-31 14:55:00,111.74,111.84,111.71,111.71,9000.0,88.3549,88.4339,88.3312,88.3312,9000.0
2013-10-31 15:00:00,111.68,111.68,111.51,111.54,8500.0,88.3074,88.3074,88.173,88.1967,8500.0
2013-10-31 15:05:00,111.53,111.53,111.31,111.35,8400.0,88.1888,88.1888,88.0149,88.0465,8400.0
2013-10-31 15:10:00,111.34,111.34,111.17,111.17,9400.0,88.0386,88.0386,87.9042,87.9042,9400.0
2013-10-31 15:15:00,111.17,111.22,111.01,111.01,19500.0,87.9042,87.9437,87.7776,87.7776,19500.0
2013-10-31 15:20:00,111.01,111.08,110.9,110.92,17700.0,87.7776,87.833,87.6907,87.7065,17700.0
2013-10-31 15:25:00,110.93,110.93,110.77,110.77,8000.0,87.7144,87.7144,87.5879,87.5879,8000.0
2013-10-31 15:30:00,110.78,110.9,110.75,110.84,10900.0,87.5958,87.6907,87.5721,87.6432,10900.0
2013-10-31 15:35:00,110.83,111.02,110.83,110.96,11200.0,87.6353,87.7856,87.6353,87.7381,11200.0
2013-10-31 15:40:00,110.97,110.99,110.84,110.86,10500.0,87.746,87.7618,87.6432,87.659,10500.0
2013-10-31 15:45:00,110.84,110.84,110.61,110.67,19000.0,87.6432,87.6432,87.4614,87.5088,19000.0
2013-10-31 15:50:00,110.66,110.74,110.58,110.6,30100.0,87.5009,87.5642,87.4376,87.4535,30100.0
2013-10-31 15:55:00,110.61,110.62,110.38,110.45,40500.0,87.4614,87.4693,87.2795,87.3348,40500.0
2013-11-01 09:30:00,110.63,110.64,110.39,110.41,13100.0,87.4772,87.4851,87.2874,87.3032,13100.0
2013-11-01 09:35:00,110.4,110.74,110.4,110.53,5100.0,87.2953,87.5642,87.2953,87.3981,5100.0
2013-11-01 09:40:00,110.55,110.83,110.55,110.74,5500.0,87.4139,87.6353,87.4139,87.5642,5500.0
2013-11-01 09:45:00,110.84,110.88,110.57,110.67,3100.0,87.6432,87.6749,87.4297,87.5088,3100.0
2013-11-01 09:50:00,110.72,110.94,110.72,110.94,5100.0,87.5483,87.7223,87.5483,87.7223,5100.0
2013-11-01 09:55:00,110.99,111.06,110.94,110.98,3700.0,87.7618,87.8172,87.7223,87.7539,3700.0
2013-11-01 10:00:00,110.98,111.03,110.8,110.84,5700.0,87.7539,87.7935,87.6116,87.6432,5700.0
2013-11-01 10:05:00,110.84,111.22,110.84,111.08,5200.0,87.6432,87.9437,87.6432,87.833,5200.0
2013-11-01 10:10:00,111.11,111.19,110.88,110.88,4100.0,87.8567,87.92,87.6749,87.6749,4100.0
2013-11-01 10:15:00,110.87,110.91,110.48,110.48,5300.0,87.6669,87.6986,87.3586,87.3586,5300.0
2013-11-01 10:20:00,110.47,110.76,110.47,110.69,10000.0,87.3507,87.58,87.3507,87.5246,10000.0
2013-11-01 10:25:00,110.66,110.75,110.47,110.48,16700.0,87.5009,87.5721,87.3507,87.3586,16700.0
2013-11-01 10:30:00,110.48,110.55,110.43,110.51,6000.0,87.3586,87.4139,87.319,87.3823,6000.0
2013-11-01 10:35:00,110.52,110.6,110.38,110.44,5500.0,87.3902,87.4535,87.2795,87.3269,5500.0
2013-11-01 10:40:00,110.42,110.55,110.35,110.42,5300.0,87.3111,87.4139,87.2558,87.3111,5300.0
2013-11-01 10:45:00,110.44,110.44,110.36,110.42,2100.0,87.3269,87.3269,87.2637,87.3111,2100.0
2013-11-01 10:50:00,110.46,110.54,110.33,110.36,20600.0,87.3428,87.406,87.24,87.2637,20600.0
2013-11-01 10:55:00,110.39,110.39,110.24,110.31,1900.0,87.2874,87.2874,87.1688,87.2241,1900.0
2013-11-01 11:00:00,110.31,110.31,110.05,110.07,4300.0,87.2241,87.2241,87.0186,87.0344,4300.0
2013-11-01 11:05:00,110.09,110.09,109.91,109.92,6100.0,87.0502,87.0502,86.9079,86.9158,6100.0
2013-11-01 11:10:00,109.86,109.87,109.65,109.65,4900.0,86.8683,86.8762,86.7023,86.7023,4900.0
2013-11-01 11:15:00,109.62,109.62,109.28,109.4,24200.0,86.6785,86.6785,86.4097,86.5046,24200.0
2013-11-01 11:20:00,109.44,109.53,109.32,109.53,9200.0,86.5362,86.6074,86.4413,86.6074,9200.0
2013-11-01 11:25:00,109.47,109.61,109.47,109.55,5600.0,86.5599,86.6706,86.5599,86.6232,5600.0
2013-11-01 11:30:00,109.52,109.57,109.47,109.51,6300.0,86.5995,86.639,86.5599,86.5916,6300.0
2013-11-01 11:35:00,109.49,109.56,109.33,109.53,5700.0,86.5758,86.6311,86.4492,86.6074,5700.0
2013-11-01 11:40:00,109.57,109.61,109.49,109.61,5400.0,86.639,86.6706,86.5758,86.6706,5400.0
2013-11-01 11:45:00,109.58,109.58,109.53,109.53,2800.0,86.6469,86.6469,86.6074,86.6074,2800.0
2013-11-01 11:50:00,109.53,109.53,109.33,109.34,5200.0,86.6074,86.6074,86.4492,86.4571,5200.0
2013-11-01 11:55:00,109.29,109.3,108.97,108.99,9700.0,86.4176,86.4255,86.1646,86.1804,9700.0
2013-11-01 12:00:00,109.05,109.1,108.98,109.04,6300.0,86.2278,86.2674,86.1725,86.2199,6300.0
2013-11-01 12:05:00,109.05,109.09,108.94,109.09,5500.0,86.2278,86.2595,86.1409,86.2595,5500.0
2013-11-01 12:10:00,109.12,109.16,109.01,109.06,26500.0,86.2832,86.3148,86.1962,86.2357,26500.0
2013-11-01 12:15:00,109.04,109.04,108.9,108.9,2900.0,86.2199,86.2199,86.1092,86.1092,2900.0
2013-11-01 12:20:00,108.95,108.96,108.84,108.96,13400.0,86.1488,86.1567,86.0618,86.1567,13400.0
2013-11-01 12:25:00,108.97,109.09,108.96,109.07,1400.0,86.1646,86.2595,86.1567,86.2437,1400.0
2013-11-01 12:30:00,109.05,109.13,109.03,109.08,5600.0,86.2278,86.2911,86.212,86.2516,5600.0
2013-11-01 12:35:00,109.06,109.12,109.06,109.11,1800.0,86.2357,86.2832,86.2357,86.2753,1800.0
2013-11-01 12:40:00,109.11,109.15,109.07,109.07,3500.0,86.2753,86.3069,86.2437,86.2437,3500.0
2013-11-01 12:45:00,109.12,109.17,109.11,109.15,1900.0,86.2832,86.3227,86.2753,86.3069,1900.0
2013-11-01 12:50:00,109.16,109.26,109.13,109.26,2200.0,86.3148,86.3939,86.2911,86.3939,2200.0
2013-11-01 12:55:00,109.23,109.28,109.19,109.28,3500.0,86.3702,86.4097,86.3385,86.4097,3500.0
2013-11-01 13:00:00,109.28,109.28,109.19,109.21,9800.0,86.4097,86.4097,86.3385,86.3544,9800.0
2013-11-01 13:05:00,109.18,109.18,109.12,109.14,2000.0,86.3306,86.3306,86.2832,86.299,2000.0
2013-11-01 13:10:00,109.13,109.18,109.07,109.07,4400.0,86.2911,86.3306,86.2437,86.2437,4400.0
2013-11-01 13:15:00,109.09,109.09,109.06,109.06,2800.0,86.2595,86.2595,86.2357,86.2357,2800.0
2013-11-01 13:20:00,109.07,109.07,109.01,109.01,10000.0,86.2437,86.2437,86.1962,86.1962,10000.0
2013-11-01 13:25:00,109.04,109.13,109.04,109.09,6000.0,86.2199,86.2911,86.2199,86.2595,6000.0
2013-11-01 13:30:00,109.14,109.15,109.04,109.06,7600.0,86.299,86.3069,86.2199,86.2357,7600.0
2013-11-01 13:35:00,109.11,109.27,109.08,109.26,6600.0,86.2753,86.4018,86.2516,86.3939,6600.0
2013-11-01 13:40:00,109.28,109.3,109.18,109.19,6600.0,86.4097,86.4255,86.3306,86.3385,6600.0
2013-11-01 13:45:00,109.18,109.25,109.17,109.23,5300.0,86.3306,86.386,86.3227,86.3702,5300.0
2013-11-01 13:50:00,109.23,109.23,109.11,109.11,6800.0,86.3702,86.3702,86.2753,86.2753,6800.0
2013-11-01 13:55:00,109.13,109.18,109.1,109.17,3100.0,86.2911,86.3306,86.2674,86.3227,3100.0
2013-11-01 14:00:00,109.14,109.16,109.1,109.15,22700.0,86.299,86.3148,86.2674,86.3069,22700.0
2013-11-01 14:05:00,109.16,109.2,109.13,109.16,9300.0,86.3148,86.3464,86.2911,86.3148,9300.0
2013-11-01 14:10:00,109.16,109.19,109.11,109.16,11400.0,86.3148,86.3385,86.2753,86.3148,11400.0
2013-11-01 14:15:00,109.19,109.28,109.17,109.28,17400.0,86.3385,86.4097,86.3227,86.4097,17400.0
2013-11-01 14:20:00,109.3,109.37,109.28,109.36,5100.0,86.4255,86.4809,86.4097,86.473,5100.0
2013-11-01 14:25:00,109.37,109.43,109.36,109.39,6200.0,86.4809,86.5283,86.473,86.4967,6200.0
2013-11-01 14:30:00,109.39,109.45,109.36,109.4,7500.0,86.4967,86.5441,86.473,86.5046,7500.0
2013-11-01 14:35:00,109.41,109.47,109.4,109.4,6200.0,86.5125,86.5599,86.5046,86.5046,6200.0
2013-11-01 14:40:00,109.42,109.55,109.38,109.48,8700.0,86.5204,86.6232,86.4888,86.5678,8700.0
2013-11-01 14:45:00,109.49,109.58,109.43,109.46,3400.0,86.5758,86.6469,86.5283,86.552,3400.0
2013-11-01 14:50:00,109.45,109.53,109.41,109.44,9900.0,86.5441,86.6074,86.5125,86.5362,9900.0
2013-11-01 14:55:00,109.46,109.47,109.34,109.34,8200.0,86.552,86.5599,86.4571,86.4571,8200.0
2013-11-01 15:00:00,109.37,109.48,109.34,109.45,6500.0,86.4809,86.5678,86.4571,86.5441,6500.0
2013-11-01 15:05:00,109.48,109.55,109.45,109.46,7100.0,86.5678,86.6232,86.5441,86.552,7100.0
2013-11-01 15:10:00,109.46,109.62,109.46,109.61,6900.0,86.552,86.6785,86.552,86.6706,6900.0
2013-11-01 15:15:00,109.62,109.62,109.54,109.59,6000.0,86.6785,86.6785,86.6153,86.6548,6000.0
2013-11-01 15:20:00,109.56,109.61,109.53,109.53,7400.0,86.6311,86.6706,86.6074,86.6074,7400.0
2013-11-01 15:25:00,109.52,109.56,109.46,109.51,12300.0,86.5995,86.6311,86.552,86.5916,12300.0
2013-11-01 15:30:00,109.51,109.59,109.5,109.55,14100.0,86.5916,86.6548,86.5837,86.6232,14100.0
2013-11-01 15:35:00,109.58,109.6,109.48,109.49,8700.0,86.6469,86.6627,86.5678,86.5758,8700.0
2013-11-01 15:40:00,109.53,109.58,109.5,109.53,13300.0,86.6074,86.6469,86.5837,86.6074,13300.0
2013-11-01 15:45:00,109.57,109.66,109.55,109.58,17400.0,86.639,86.7102,86.6232,86.6469,17400.0
2013-11-01 15:50:00,109.58,109.6,109.53,109.58,24500.0,86.6469,86.6627,86.6074,86.6469,24500.0
2013-11-01 15:55:00,109.59,109.62,109.42,109.46,50800.0,86.6548,86.6785,86.5204,86.552,50800.0
2013-11-04 09:30:00,110.01,110.65,109.79,110.48,13900.0,86.9869,87.493,86.813,87.3586,13900.0
2013-11-04 09:35:00,110.81,110.81,110.13,110.26,6400.0,87.6195,87.6195,87.0818,87.1846,6400.0
2013-11-04 09:40:00,110.44,110.44,109.71,109.95,6100.0,87.3269,87.3269,86.7497,86.9395,6100.0
2013-11-04 09:45:00,109.98,110.04,109.54,109.77,10600.0,86.9632,87.0107,86.6153,86.7972,10600.0
2013-11-04 09:50:00,109.85,110.09,109.85,110.07,7700.0,86.8604,87.0502,86.8604,87.0344,7700.0
2013-11-04 09:55:00,110.0,110.03,109.61,109.86,7300.0,86.979,87.0027,86.6706,86.8683,7300.0
2013-11-04 10:00:00,109.9,110.08,109.85,110.04,8600.0,86.9,87.0423,86.8604,87.0107,8600.0
2013-11-04 10:05:00,109.99,110.09,109.94,109.98,6700.0,86.9711,87.0502,86.9316,86.9632,6700.0
2013-11-04 10:10:00,110.02,110.08,109.9,109.9,12600.0,86.9948,87.0423,86.9,86.9,12600.0
2013-11-04 10:15:00,109.89,110.08,109.87,110.08,5100.0,86.892,87.0423,86.8762,87.0423,5100.0
2013-11-04 10:20:00,110.06,110.07,109.99,110.0,6200.0,87.0265,87.0344,86.9711,86.979,6200.0
2013-11-04 10:25:00,110.01,110.05,110.0,110.05,4100.0,86.9869,87.0186,86.979,87.0186,4100.0
2013-11-04 10:30:00,110.07,110.19,109.97,110.0,7600.0,87.0344,87.1293,86.9553,86.979,7600.0
2013-11-04 10:35:00,110.0,110.11,109.95,110.11,6300.0,86.979,87.066,86.9395,87.066,6300.0
2013-11-04 10:40:00,110.13,110.2,110.1,110.16,4700.0,87.0818,87.1372,87.0581,87.1055,4700.0
2013-11-04 10:45:00,110.16,110.3,110.15,110.15,6100.0,87.1055,87.2162,87.0976,87.0976,6100.0
2013-11-04 10:50:00,110.12,110.16,109.9,109.92,11400.0,87.0739,87.1055,86.9,86.9158,11400.0
2013-11-04 10:55:00,109.93,109.95,109.72,109.72,8500.0,86.9237,86.9395,86.7576,86.7576,8500.0
2013-11-04 11:00:00,109.73,109.74,109.66,109.67,3500.0,86.7655,86.7734,86.7102,86.7181,3500.0
2013-11-04 11:05:00,109.71,109.76,109.68,109.73,3300.0,86.7497,86.7892,86.726,86.7655,3300.0
2013-11-04 11:10:00,109.73,109.96,109.7,109.86,4300.0,86.7655,86.9474,86.7418,86.8683,4300.0
2013-11-04 11:15:00,109.85,109.87,109.63,109.64,7900.0,86.8604,86.8762,86.6865,86.6944,7900.0
2013-11-04 11:20:00,109.68,109.88,109.64,109.79,5400.0,86.726,86.8841,86.6944,86.813,5400.0
2013-11-04 11:25:00,109.79,109.83,109.69,109.77,8900.0,86.813,86.8446,86.7339,86.7972,8900.0
2013-11-04 11:30:00,109.76,109.77,109.67,109.7,3000.0,86.7892,86.7972,86.7181,86.7418,3000.0
2013-11-04 11:35:00,109.74,109.8,109.65,109.76,4800.0,86.7734,86.8209,86.7023,86.7892,4800.0
2013-11-04 11:40:00,109.73,109.8,109.73,109.75,3900.0,86.7655,86.8209,86.7655,86.7813,3900.0
2013-11-04 11:45:00,109.77,109.77,109.62,109.65,14100.0,86.7972,86.7972,86.6785,86.7023,14100.0
2013-11-04 11:50:00,109.65,109.7,109.63,109.68,3500.0,86.7023,86.7418,86.6865,86.726,3500.0
2013-11-04 11:55:00,109.7,109.75,109.65,109.69,4600.0,86.7418,86.7813,86.7023,86.7339,4600.0
2013-11-04 12:00:00,109.71,109.89,109.71,109.86,4100.0,86.7497,86.892,86.7497,86.8683,4100.0
2013-11-04 12:05:00,109.9,109.9,109.74,109.74,2100.0,86.9,86.9,86.7734,86.7734,2100.0
2013-11-04 12:10:00,109.83,109.84,109.79,109.81,9900.0,86.8446,86.8525,86.813,86.8288,9900.0
2013-11-04 12:15:00,109.8,109.86,109.8,109.82,4000.0,86.8209,86.8683,86.8209,86.8367,4000.0
2013-11-04 12:20:00,109.81,110.03,109.81,109.92,21200.0,86.8288,87.0027,86.8288,86.9158,21200.0
2013-11-04 12:25:00,109.92,109.99,109.87,109.99,4600.0,86.9158,86.9711,86.8762,86.9711,4600.0
2013-11-04 12:30:00,110.02,110.08,109.94,110.05,5000.0,86.9948,87.0423,86.9316,87.0186,5000.0
2013-11-04 12:35:00,110.03,110.03,109.93,109.97,3300.0,87.0027,87.0027,86.9237,86.9553,3300.0
2013-11-04 12:40:00,109.99,110.01,109.95,110.01,2400.0,86.9711,86.9869,86.9395,86.9869,2400.0
2013-11-04 12:45:00,110.01,110.05,109.97,110.0,27100.0,86.9869,87.0186,86.9553,86.979,27100.0
2013-11-04 12:50:00,110.04,110.17,110.03,110.17,6100.0,87.0107,87.1134,87.0027,87.1134,6100.0
2013-11-04 12:55:00,110.23,110.35,110.23,110.34,12300.0,87.1609,87.2558,87.1609,87.2479,12300.0
2013-11-04 13:00:00,110.31,110.46,110.31,110.4,5300.0,87.2241,87.3428,87.2241,87.2953,5300.0
2013-11-04 13:05:00,110.36,110.37,110.27,110.36,5500.0,87.2637,87.2716,87.1925,87.2637,5500.0
2013-11-04 13:10:00,110.31,110.36,110.27,110.31,1400.0,87.2241,87.2637,87.1925,87.2241,1400.0
2013-11-04 13:15:00,110.3,110.35,110.09,110.09,6500.0,87.2162,87.2558,87.0502,87.0502,6500.0
2013-11-04 13:20:00,110.09,110.15,109.98,109.99,8000.0,87.0502,87.0976,86.9632,86.9711,8000.0
2013-11-04 13:25:00,109.98,110.15,109.98,110.12,1600.0,86.9632,87.0976,86.9632,87.0739,1600.0
2013-11-04 13:30:00,110.17,110.17,110.13,110.15,1900.0,87.1134,87.1134,87.0818,87.0976,1900.0
2013-11-04 13:35:00,110.17,110.18,110.12,110.13,1300.0,87.1134,87.1214,87.0739,87.0818,1300.0
2013-11-04 13:40:00,110.21,110.27,110.19,110.19,3500.0,87.1451,87.1925,87.1293,87.1293,3500.0
2013-11-04 13:45:00,110.19,110.2,110.15,110.19,4900.0,87.1293,87.1372,87.0976,87.1293,4900.0
2013-11-04 13:50:00,110.19,110.25,110.16,110.16,3800.0,87.1293,87.1767,87.1055,87.1055,3800.0
2013-11-04 13:55:00,110.15,110.22,110.14,110.16,2800.0,87.0976,87.153,87.0897,87.1055,2800.0
2013-11-04 14:00:00,110.14,110.25,110.14,110.19,4200.0,87.0897,87.1767,87.0897,87.1293,4200.0
2013-11-04 14:05:00,110.21,110.25,110.16,110.24,3700.0,87.1451,87.1767,87.1055,87.1688,3700.0
2013-11-04 14:10:00,110.24,110.26,110.16,110.16,5400.0,87.1688,87.1846,87.1055,87.1055,5400.0
2013-11-04 14:15:00,110.14,110.21,110.14,110.18,3100.0,87.0897,87.1451,87.0897,87.1214,3100.0
2013-11-04 14:20:00,110.21,110.28,110.2,110.28,6500.0,87.1451,87.2004,87.1372,87.2004,6500.0
2013-11-04 14:25:00,110.28,110.33,110.25,110.25,4700.0,87.2004,87.24,87.1767,87.1767,4700.0
2013-11-04 14:30:00,110.25,110.26,110.23,110.25,5100.0,87.1767,87.1846,87.1609,87.1767,5100.0
2013-11-04 14:35:00,110.26,110.29,110.23,110.25,4100.0,87.1846,87.2083,87.1609,87.1767,4100.0
2013-11-04 14:40:00,110.26,110.3,110.25,110.3,1300.0,87.1846,87.2162,87.1767,87.2162,1300.0
2013-11-04 14:45:00,110.31,110.31,110.2,110.2,6000.0,87.2241,87.2241,87.1372,87.1372,6000.0
2013-11-04 14:50:00,110.23,110.26,110.17,110.17,4100.0,87.1609,87.1846,87.1134,87.1134,4100.0
2013-11-04 14:55:00,110.19,110.21,110.12,110.12,5200.0,87.1293,87.1451,87.0739,87.0739,5200.0
2013-11-04 15:00:00,110.13,110.19,110.13,110.17,4400.0,87.0818,87.1293,87.0818,87.1134,4400.0
2013-11-04 15:05:00,110.17,110.18,110.09,110.12,3400.0,87.1134,87.1214,87.0502,87.0739,3400.0
2013-11-04 15:10:00,110.09,110.14,110.09,110.11,3400.0,87.0502,87.0897,87.0502,87.066,3400.0
2013-11-04 15:15:00,110.1,110.1,109.99,109.99,8500.0,87.0581,87.0581,86.9711,86.9711,8500.0
2013-11-04 15:20:00,110.0,110.01,109.9,109.95,9800.0,86.979,86.9869,86.9,86.9395,9800.0
2013-11-04 15:25:00,109.93,109.93,109.73,109.73,21100.0,86.9237,86.9237,86.7655,86.7655,21100.0
2013-11-04 15:30:00,109.75,109.75,109.67,109.75,12300.0,86.7813,86.7813,86.7181,86.7813,12300.0
2013-11-04 15:35:00,109.75,109.78,109.7,109.7,11100.0,86.7813,86.8051,86.7418,86.7418,11100.0
2013-11-04 15:40:00,109.72,109.81,109.69,109.81,27000.0,86.7576,86.8288,86.7339,86.8288,27000.0
2013-11-04 15:45:00,109.8,109.8,109.68,109.75,22200.0,86.8209,86.8209,86.726,86.7813,22200.0
2013-11-04 15:50:00,109.76,109.78,109.7,109.74,22900.0,86.7892,86.8051,86.7418,86.7734,22900.0
2013-11-04 15:55:00,109.75,109.85,109.73,109.74,65800.0,86.7813,86.8604,86.7655,86.7734,65800.0
2013-11-05 09:30:00,109.03,109.17,108.84,108.93,13700.0,86.212,86.3227,86.0618,86.133,13700.0
2013-11-05 09:35:00,109.02,109.04,108.61,108.61,4100.0,86.2041,86.2199,85.8799,85.8799,4100.0
2013-11-05 09:40:00,108.61,108.74,108.55,108.55,4500.0,85.8799,85.9827,85.8325,85.8325,4500.0
2013-11-05 09:45:00,108.57,108.79,108.37,108.37,8100.0,85.8483,86.0223,85.6902,85.6902,8100.0
2013-11-05 09:50:00,108.37,108.52,108.31,108.35,4000.0,85.6902,85.8088,85.6427,85.6743,4000.0
2013-11-05 09:55:00,108.3,108.48,108.14,108.42,5700.0,85.6348,85.7771,85.5083,85.7297,5700.0
2013-11-05 10:00:00,108.52,108.52,108.22,108.31,25500.0,85.8088,85.8088,85.5715,85.6427,25500.0
2013-11-05 10:05:00,108.31,108.66,108.12,108.64,21600.0,85.6427,85.9195,85.4925,85.9036,21600.0
2013-11-05 10:10:00,108.68,108.82,108.67,108.73,8300.0,85.9353,86.046,85.9274,85.9748,8300.0
2013-11-05 10:15:00,108.78,109.08,108.78,109.05,2200.0,86.0143,86.2516,86.0143,86.2278,2200.0
2013-11-05 10:20:00,109.01,109.22,109.01,109.22,5700.0,86.1962,86.3623,86.1962,86.3623,5700.0
2013-11-05 10:25:00,109.23,109.27,109.03,109.16,8600.0,86.3702,86.4018,86.212,86.3148,8600.0
2013-11-05 10:30:00,109.18,109.29,109.18,109.29,1800.0,86.3306,86.4176,86.3306,86.4176,1800.0
2013-11-05 10:35:00,109.35,109.36,109.25,109.3,3000.0,86.4651,86.473,86.386,86.4255,3000.0
2013-11-05 10:40:00,109.37,109.57,109.37,109.45,3100.0,86.4809,86.639,86.4809,86.5441,3100.0
2013-11-05 10:45:00,109.43,109.5,109.43,109.44,8200.0,86.5283,86.5837,86.5283,86.5362,8200.0
2013-11-05 10:50:00,109.44,109.5,109.38,109.42,3500.0,86.5362,86.5837,86.4888,86.5204,3500.0
2013-11-05 10:55:00,109.39,109.39,109.25,109.26,4500.0,86.4967,86.4967,86.386,86.3939,4500.0
2013-11-05 11:00:00,109.29,109.38,109.23,109.31,5100.0,86.4176,86.4888,86.3702,86.4334,5100.0
2013-11-05 11:05:00,109.25,109.25,108.96,108.96,5300.0,86.386,86.386,86.1567,86.1567,5300.0
2013-11-05 11:10:00,109.0,109.03,108.69,108.69,3900.0,86.1883,86.212,85.9432,85.9432,3900.0
2013-11-05 11:15:00,108.69,108.9,108.69,108.79,3800.0,85.9432,86.1092,85.9432,86.0223,3800.0
2013-11-05 11:20:00,108.83,108.83,108.63,108.65,5200.0,86.0539,86.0539,85.8957,85.9116,5200.0
2013-11-05 11:25:00,108.68,108.79,108.67,108.73,4400.0,85.9353,86.0223,85.9274,85.9748,4400.0
2013-11-05 11:30:00,108.72,108.83,108.7,108.75,5000.0,85.9669,86.0539,85.9511,85.9906,5000.0
2013-11-05 11:35:00,108.8,108.8,108.69,108.76,9600.0,86.0302,86.0302,85.9432,85.9985,9600.0
2013-11-05 11:40:00,108.74,108.78,108.67,108.76,5200.0,85.9827,86.0143,85.9274,85.9985,5200.0
2013-11-05 11:45:00,108.78,109.04,108.76,109.04,8000.0,86.0143,86.2199,85.9985,86.2199,8000.0
2013-11-05 11:50:00,109.07,109.16,109.06,109.11,7300.0,86.2437,86.3148,86.2357,86.2753,7300.0
2013-11-05 11:55:00,109.1,109.1,109.06,109.06,4100.0,86.2674,86.2674,86.2357,86.2357,4100.0
2013-11-05 12:00:00,109.05,109.11,108.98,109.1,5300.0,86.2278,86.2753,86.1725,86.2674,5300.0
2013-11-05 12:05:00,109.09,109.09,109.01,109.02,2200.0,86.2595,86.2595,86.1962,86.2041,2200.0
2013-11-05 12:10:00,109.04,109.16,109.02,109.16,3300.0,86.2199,86.3148,86.2041,86.3148,3300.0
2013-11-05 12:15:00,109.13,109.13,109.01,109.05,12300.0,86.2911,86.2911,86.1962,86.2278,12300.0
2013-11-05 12:20:00,109.09,109.29,109.05,109.2,5200.0,86.2595,86.4176,86.2278,86.3464,5200.0
2013-11-05 12:25:00,109.19,109.25,109.13,109.16,9600.0,86.3385,86.386,86.2911,86.3148,9600.0
2013-11-05 12:30:00,109.14,109.15,109.09,109.1,10100.0,86.299,86.3069,86.2595,86.2674,10100.0
2013-11-05 12:35:00,109.1,109.14,109.07,109.11,5600.0,86.2674,86.299,86.2437,86.2753,5600.0
2013-11-05 12:40:00,109.12,109.16,109.11,109.11,4700.0,86.2832,86.3148,86.2753,86.2753,4700.0
2013-11-05 12:45:00,109.12,109.12,109.04,109.08,2700.0,86.2832,86.2832,86.2199,86.2516,2700.0
2013-11-05 12:50:00,109.07,109.07,109.01,109.03,3700.0,86.2437,86.2437,86.1962,86.212,3700.0
2013-11-05 12:55:00,109.01,109.08,109.01,109.04,4400.0,86.1962,86.2516,86.1962,86.2199,4400.0
2013-11-05 13:00:00,109.05,109.1,109.01,109.07,5900.0,86.2278,86.2674,86.1962,86.2437,5900.0
2013-11-05 13:05:00,109.1,109.15,109.07,109.14,2700.0,86.2674,86.3069,86.2437,86.299,2700.0
2013-11-05 13:10:00,109.13,109.14,109.09,109.12,3000.0,86.2911,86.299,86.2595,86.2832,3000.0
2013-11-05 13:15:00,109.13,109.13,109.05,109.07,5700.0,86.2911,86.2911,86.2278,86.2437,5700.0
2013-11-05 13:20:00,109.06,109.07,109.02,109.07,2800.0,86.2357,86.2437,86.2041,86.2437,2800.0
2013-11-05 13:25:00,109.1,109.13,109.06,109.06,2500.0,86.2674,86.2911,86.2357,86.2357,2500.0
2013-11-05 13:30:00,109.07,109.16,109.07,109.16,2600.0,86.2437,86.3148,86.2437,86.3148,2600.0
2013-11-05 13:35:00,109.17,109.21,109.16,109.16,5100.0,86.3227,86.3544,86.3148,86.3148,5100.0
2013-11-05 13:40:00,109.16,109.23,109.15,109.2,3700.0,86.3148,86.3702,86.3069,86.3464,3700.0
2013-11-05 13:45:00,109.2,109.24,109.18,109.22,1900.0,86.3464,86.3781,86.3306,86.3623,1900.0
2013-11-05 13:50:00,109.22,109.22,109.02,109.02,7200.0,86.3623,86.3623,86.2041,86.2041,7200.0
2013-11-05 13:55:00,108.98,108.98,108.79,108.84,6300.0,86.1725,86.1725,86.0223,86.0618,6300.0
2013-11-05 14:00:00,108.82,109.04,108.82,108.98,5500.0,86.046,86.2199,86.046,86.1725,5500.0
2013-11-05 14:05:00,108.96,109.04,108.96,108.97,5700.0,86.1567,86.2199,86.1567,86.1646,5700.0
2013-11-05 14:10:00,109.05,109.18,109.05,109.13,5500.0,86.2278,86.3306,86.2278,86.2911,5500.0
2013-11-05 14:15:00,109.15,109.18,109.11,109.11,6000.0,86.3069,86.3306,86.2753,86.2753,6000.0
2013-11-05 14:20:00,109.13,109.2,109.1,109.18,7900.0,86.2911,86.3464,86.2674,86.3306,7900.0
2013-11-05 14:25:00,109.22,109.22,109.03,109.03,11600.0,86.3623,86.3623,86.212,86.212,11600.0
2013-11-05 14:30:00,109.04,109.06,109.0,109.04,9600.0,86.2199,86.2357,86.1883,86.2199,9600.0
2013-11-05 14:35:00,109.05,109.1,109.01,109.09,14700.0,86.2278,86.2674,86.1962,86.2595,14700.0
2013-11-05 14:40:00,109.08,109.19,109.08,109.14,5400.0,86.2516,86.3385,86.2516,86.299,5400.0
2013-11-05 14:45:00,109.15,109.15,108.93,108.98,16200.0,86.3069,86.3069,86.133,86.1725,16200.0
2013-11-05 14:50:00,109.0,109.03,108.9,108.9,9100.0,86.1883,86.212,86.1092,86.1092,9100.0
2013-11-05 14:55:00,108.89,108.93,108.87,108.87,6600.0,86.1013,86.133,86.0855,86.0855,6600.0
2013-11-05 15:00:00,108.89,108.96,108.89,108.93,6800.0,86.1013,86.1567,86.1013,86.133,6800.0
2013-11-05 15:05:00,108.95,108.99,108.94,108.96,6200.0,86.1488,86.1804,86.1409,86.1567,6200.0
2013-11-05 15:10:00,108.95,108.99,108.93,108.97,6900.0,86.1488,86.1804,86.133,86.1646,6900.0
2013-11-05 15:15:00,108.98,109.04,108.94,109.0,10400.0,86.1725,86.2199,86.1409,86.1883,10400.0
2013-11-05 15:20:00,109.02,109.05,108.8,108.81,11500.0,86.2041,86.2278,86.0302,86.0381,11500.0
2013-11-05 15:25:00,108.8,108.88,108.8,108.82,8300.0,86.0302,86.0934,86.0302,86.046,8300.0
2013-11-05 15:30:00,108.82,108.95,108.82,108.89,13900.0,86.046,86.1488,86.046,86.1013,13900.0
2013-11-05 15:35:00,108.88,108.89,108.76,108.85,16800.0,86.0934,86.1013,85.9985,86.0697,16800.0
2013-11-05 15:40:00,108.84,108.94,108.78,108.79,11100.0,86.0618,86.1409,86.0143,86.0223,11100.0
2013-11-05 15:45:00,108.8,108.96,108.79,108.91,16000.0,86.0302,86.1567,86.0223,86.1171,16000.0
2013-11-05 15:50:00,108.91,108.94,108.88,108.94,15900.0,86.1171,86.1409,86.0934,86.1409,15900.0
2013-11-05 15:55:00,108.94,108.97,108.78,108.78,23000.0,86.1409,86.1646,86.0143,86.0143,23000.0
2013-11-06 09:30:00,109.06,109.64,109.06,109.35,8300.0,86.2357,86.6944,86.2357,86.4651,8300.0
2013-11-06 09:35:00,109.44,109.55,109.29,109.36,4300.0,86.5362,86.6232,86.4176,86.473,4300.0
2013-11-06 09:40:00,109.33,109.72,109.33,109.72,2700.0,86.4492,86.7576,86.4492,86.7576,2700.0
2013-11-06 09:45:00,109.66,109.83,109.49,109.69,6200.0,86.7102,86.8446,86.5758,86.7339,6200.0
2013-11-06 09:50:00,109.77,109.9,109.76,109.9,2800.0,86.7972,86.9,86.7892,86.9,2800.0
2013-11-06 09:55:00,109.98,110.13,109.87,109.87,14000.0,86.9632,87.0818,86.8762,86.8762,14000.0
2013-11-06 10:00:00,109.88,109.88,109.55,109.6,4500.0,86.8841,86.8841,86.6232,86.6627,4500.0
2013-11-06 10:05:00,109.64,109.68,109.53,109.66,8000.0,86.6944,86.726,86.6074,86.7102,8000.0
2013-11-06 10:10:00,109.61,109.7,109.54,109.57,9000.0,86.6706,86.7418,86.6153,86.639,9000.0
2013-11-06 10:15:00,109.58,109.58,109.14,109.22,6200.0,86.6469,86.6469,86.299,86.3623,6200.0
2013-11-06 10:20:00,109.23,109.32,109.21,109.24,14800.0,86.3702,86.4413,86.3544,86.3781,14800.0
2013-11-06 10:25:00,109.24,109.41,109.24,109.27,8100.0,86.3781,86.5125,86.3781,86.4018,8100.0
2013-11-06 10:30:00,109.22,109.3,109.17,109.25,11900.0,86.3623,86.4255,86.3227,86.386,11900.0
2013-11-06 10:35:00,109.31,109.44,109.24,109.29,8800.0,86.4334,86.5362,86.3781,86.4176,8800.0
2013-11-06 10:40:00,109.27,109.32,109.22,109.26,7300.0,86.4018,86.4413,86.3623,86.3939,7300.0
2013-11-06 10:45:00,109.23,109.23,109.09,109.19,8900.0,86.3702,86.3702,86.2595,86.3385,8900.0
2013-11-06 10:50:00,109.2,109.21,109.0,109.0,9700.0,86.3464,86.3544,86.1883,86.1883,9700.0
2013-11-06 10:55:00,108.97,109.02,108.89,109.02,9400.0,86.1646,86.2041,86.1013,86.2041,9400.0
2013-11-06 11:00:00,109.0,109.0,108.7,108.74,5300.0,86.1883,86.1883,85.9511,85.9827,5300.0
2013-11-06 11:05:00,108.74,108.79,108.69,108.7,5700.0,85.9827,86.0223,85.9432,85.9511,5700.0
2013-11-06 11:10:00,108.77,108.9,108.77,108.9,3000.0,86.0064,86.1092,86.0064,86.1092,3000.0
2013-11-06 11:15:00,108.9,108.97,108.85,108.91,11300.0,86.1092,86.1646,86.0697,86.1171,11300.0
2013-11-06 11:20:00,108.93,109.08,108.93,109.08,2200.0,86.133,86.2516,86.133,86.2516,2200.0
2013-11-06 11:25:00,109.08,109.12,109.02,109.03,4500.0,86.2516,86.2832,86.2041,86.212,4500.0
2013-11-06 11:30:00,109.04,109.04,108.93,108.93,1900.0,86.2199,86.2199,86.133,86.133,1900.0
2013-11-06 11:35:00,108.94,108.98,108.82,108.82,4500.0,86.1409,86.1725,86.046,86.046,4500.0
2013-11-06 11:40:00,108.81,109.0,108.76,108.96,12200.0,86.0381,86.1883,85.9985,86.1567,12200.0
2013-11-06 11:45:00,108.97,109.05,108.94,109.05,5000.0,86.1646,86.2278,86.1409,86.2278,5000.0
2013-11-06 11:50:00,109.11,109.16,109.07,109.07,9800.0,86.2753,86.3148,86.2437,86.2437,9800.0
2013-11-06 11:55:00,109.1,109.18,109.08,109.16,5500.0,86.2674,86.3306,86.2516,86.3148,5500.0
2013-11-06 12:00:00,109.14,109.22,109.12,109.22,6500.0,86.299,86.3623,86.2832,86.3623,6500.0
2013-11-06 12:05:00,109.26,109.28,109.22,109.22,3200.0,86.3939,86.4097,86.3623,86.3623,3200.0
2013-11-06 12:10:00,109.23,109.23,109.17,109.2,4700.0,86.3702,86.3702,86.3227,86.3464,4700.0
2013-11-06 12:15:00,109.2,109.24,109.17,109.24,3700.0,86.3464,86.3781,86.3227,86.3781,3700.0
2013-11-06 12:20:00,109.23,109.32,109.2,109.32,3800.0,86.3702,86.4413,86.3464,86.4413,3800.0
2013-11-06 12:25:00,109.31,109.33,109.23,109.26,5500.0,86.4334,86.4492,86.3702,86.3939,5500.0
2013-11-06 12:30:00,109.27,109.29,109.16,109.2,5500.0,86.4018,86.4176,86.3148,86.3464,5500.0
2013-11-06 12:35:00,109.2,109.39,109.2,109.27,19900.0,86.3464,86.4967,86.3464,86.4018,19900.0
2013-11-06 12:40:00,109.27,109.29,109.21,109.26,4400.0,86.4018,86.4176,86.3544,86.3939,4400.0
2013-11-06 12:45:00,109.24,109.36,109.2,109.36,4400.0,86.3781,86.473,86.3464,86.473,4400.0
2013-11-06 12:50:00,109.33,109.33,109.22,109.25,4300.0,86.4492,86.4492,86.3623,86.386,4300.0
2013-11-06 12:55:00,109.23,109.3,109.23,109.23,4500.0,86.3702,86.4255,86.3702,86.3702,4500.0
2013-11-06 13:00:00,109.23,109.24,109.16,109.23,5700.0,86.3702,86.3781,86.3148,86.3702,5700.0
2013-11-06 13:05:00,109.19,109.21,109.15,109.17,3600.0,86.3385,86.3544,86.3069,86.3227,3600.0
2013-11-06 13:10:00,109.17,109.23,109.13,109.15,6700.0,86.3227,86.3702,86.2911,86.3069,6700.0
2013-11-06 13:15:00,109.14,109.25,109.14,109.15,4900.0,86.299,86.386,86.299,86.3069,4900.0
2013-11-06 13:20:00,109.16,109.24,109.16,109.18,6600.0,86.3148,86.3781,86.3148,86.3306,6600.0
2013-11-06 13:25:00,109.19,109.3,109.19,109.23,6500.0,86.3385,86.4255,86.3385,86.3702,6500.0
2013-11-06 13:30:00,109.22,109.27,109.16,109.16,5500.0,86.3623,86.4018,86.3148,86.3148,5500.0
2013-11-06 13:35:00,109.15,109.17,109.1,109.1,5600.0,86.3069,86.3227,86.2674,86.2674,5600.0
2013-11-06 13:40:00,109.11,109.2,109.11,109.15,6600.0,86.2753,86.3464,86.2753,86.3069,6600.0
2013-11-06 13:45:00,109.18,109.19,109.1,109.1,6600.0,86.3306,86.3385,86.2674,86.2674,6600.0
2013-11-06 13:50:00,109.11,109.21,109.1,109.12,4100.0,86.2753,86.3544,86.2674,86.2832,4100.0
2013-11-06 13:55:00,109.1,109.16,109.05,109.12,19300.0,86.2674,86.3148,86.2278,86.2832,19300.0
2013-11-06 14:00:00,109.12,109.14,109.06,109.06,9700.0,86.2832,86.299,86.2357,86.2357,9700.0
2013-11-06 14:05:00,109.05,109.09,109.0,109.0,6300.0,86.2278,86.2595,86.1883,86.1883,6300.0
2013-11-06 14:10:00,109.05,109.12,109.0,109.12,4900.0,86.2278,86.2832,86.1883,86.2832,4900.0
2013-11-06 14:15:00,109.11,109.11,108.94,108.94,7800.0,86.2753,86.2753,86.1409,86.1409,7800.0
2013-11-06 14:20:00,108.93,108.94,108.69,108.69,14000.0,86.133,86.1409,85.9432,85.9432,14000.0
2013-11-06 14:25:00,108.7,108.9,108.7,108.85,13000.0,85.9511,86.1092,85.9511,86.0697,13000.0
2013-11-06 14:30:00,108.85,109.1,108.82,109.08,15700.0,86.0697,86.2674,86.046,86.2516,15700.0
2013-11-06 14:35:00,109.08,109.2,109.04,109.19,14800.0,86.2516,86.3464,86.2199,86.3385,14800.0
2013-11-06 14:40:00,109.18,109.36,109.14,109.36,9000.0,86.3306,86.473,86.299,86.473,9000.0
2013-11-06 14:45:00,109.4,109.52,109.36,109.47,11500.0,86.5046,86.5995,86.473,86.5599,11500.0
2013-11-06 14:50:00,109.48,109.5,109.39,109.42,7400.0,86.5678,86.5837,86.4967,86.5204,7400.0
2013-11-06 14:55:00,109.39,109.44,109.37,109.37,6400.0,86.4967,86.5362,86.4809,86.4809,6400.0
2013-11-06 15:00:00,109.38,109.4,109.26,109.27,13700.0,86.4888,86.5046,86.3939,86.4018,13700.0
2013-11-06 15:05:00,109.27,109.27,109.23,109.26,8500.0,86.4018,86.4018,86.3702,86.3939,8500.0
2013-11-06 15:10:00,109.26,109.26,109.13,109.13,12600.0,86.3939,86.3939,86.2911,86.2911,12600.0
2013-11-06 15:15:00,109.13,109.19,109.1,109.15,9500.0,86.2911,86.3385,86.2674,86.3069,9500.0
2013-11-06 15:20:00,109.16,109.22,109.12,109.22,14800.0,86.3148,86.3623,86.2832,86.3623,14800.0
2013-11-06 15:25:00,109.19,109.21,109.09,109.09,6700.0,86.3385,86.3544,86.2595,86.2595,6700.0
2013-11-06 15:30:00,109.09,109.11,108.93,108.98,23300.0,86.2595,86.2753,86.133,86.1725,23300.0
2013-11-06 15:35:00,108.97,108.97,108.86,108.86,19900.0,86.1646,86.1646,86.0776,86.0776,19900.0
2013-11-06 15:40:00,108.87,108.87,108.73,108.82,23300.0,86.0855,86.0855,85.9748,86.046,23300.0
2013-11-06 15:45:00,108.82,108.95,108.78,108.78,40800.0,86.046,86.1488,86.0143,86.0143,40800.0
2013-11-06 15:50:00,108.77,109.08,108.77,109.07,37400.0,86.0064,86.2516,86.0064,86.2437,37400.0
2013-11-06 15:55:00,109.07,109.08,108.83,109.0,63700.0,86.2437,86.2516,86.0539,86.1883,63700.0
2013-11-07 09:30:00,111.5,113.58,110.01,113.43,121900.0,88.1651,89.8098,86.9869,89.6912,121900.0
2013-11-07 09:35:00,113.54,113.95,113.11,113.79,61200.0,89.7782,90.1024,89.4382,89.9758,61200.0
2013-11-07 09:40:00,113.79,113.88,113.23,113.23,50400.0,89.9758,90.047,89.533,89.533,50400.0
2013-11-07 09:45:00,113.32,113.63,113.27,113.48,29600.0,89.6042,89.8493,89.5647,89.7307,29600.0
2013-11-07 09:50:00,113.5,113.51,113.24,113.35,26600.0,89.7465,89.7544,89.5409,89.6279,26600.0
2013-11-07 09:55:00,113.28,113.37,112.8,113.2,27100.0,89.5726,89.6437,89.193,89.5093,27100.0
2013-11-07 10:00:00,113.16,113.36,113.0,113.33,40200.0,89.4777,89.6358,89.3512,89.6121,40200.0
2013-11-07 10:05:00,113.29,113.31,113.01,113.04,25400.0,89.5805,89.5963,89.3591,89.3828,25400.0
2013-11-07 10:10:00,112.99,113.18,112.94,113.16,17300.0,89.3433,89.4935,89.3037,89.4777,17300.0
2013-11-07 10:15:00,113.17,113.21,112.81,112.88,16200.0,89.4856,89.5172,89.2009,89.2563,16200.0
2013-11-07 10:20:00,112.83,113.2,112.82,113.08,11500.0,89.2168,89.5093,89.2088,89.4144,11500.0
2013-11-07 10:25:00,113.13,113.15,112.97,113.03,42800.0,89.454,89.4698,89.3275,89.3749,42800.0
2013-11-07 10:30:00,113.0,113.06,112.82,112.85,20900.0,89.3512,89.3986,89.2088,89.2326,20900.0
2013-11-07 10:35:00,112.76,112.79,112.55,112.57,15700.0,89.1614,89.1851,88.9954,89.0112,15700.0
2013-11-07 10:40:00,112.66,113.09,112.65,112.78,20700.0,89.0823,89.4223,89.0744,89.1772,20700.0
2013-11-07 10:45:00,112.68,112.94,112.65,112.81,10000.0,89.0981,89.3037,89.0744,89.2009,10000.0
2013-11-07 10:50:00,112.81,112.88,112.7,112.79,14700.0,89.2009,89.2563,89.114,89.1851,14700.0
2013-11-07 10:55:00,112.74,112.75,112.1,112.12,12700.0,89.1456,89.1535,88.6395,88.6553,12700.0
2013-11-07 11:00:00,112.14,112.4,112.02,112.3,12500.0,88.6712,88.8767,88.5763,88.7977,12500.0
2013-11-07 11:05:00,112.31,112.52,112.17,112.25,28400.0,88.8056,88.9716,88.6949,88.7581,28400.0
2013-11-07 11:10:00,112.19,112.36,112.14,112.17,10000.0,88.7107,88.8451,88.6712,88.6949,10000.0
2013-11-07 11:15:00,112.12,112.12,111.69,111.69,10400.0,88.6553,88.6553,88.3153,88.3153,10400.0
2013-11-07 11:20:00,111.57,111.77,111.5,111.72,16000.0,88.2204,88.3786,88.1651,88.3391,16000.0
2013-11-07 11:25:00,111.68,111.77,111.57,111.77,18200.0,88.3074,88.3786,88.2204,88.3786,18200.0
2013-11-07 11:30:00,111.77,111.93,111.54,111.92,13000.0,88.3786,88.5051,88.1967,88.4972,13000.0
2013-11-07 11:35:00,111.92,111.93,111.73,111.73,5800.0,88.4972,88.5051,88.347,88.347,5800.0
2013-11-07 11:40:00,111.79,111.95,111.77,111.85,13500.0,88.3944,88.5209,88.3786,88.4419,13500.0
2013-11-07 11:45:00,111.78,111.81,111.55,111.64,8100.0,88.3865,88.4102,88.2046,88.2758,8100.0
2013-11-07 11:50:00,111.59,111.87,111.59,111.72,7400.0,88.2363,88.4577,88.2363,88.3391,7400.0
2013-11-07 11:55:00,111.7,111.86,111.69,111.69,6300.0,88.3232,88.4498,88.3153,88.3153,6300.0
2013-11-07 12:00:00,111.73,111.88,111.73,111.75,5500.0,88.347,88.4656,88.347,88.3628,5500.0
2013-11-07 12:05:00,111.85,112.01,111.85,112.0,4100.0,88.4419,88.5684,88.4419,88.5605,4100.0
2013-11-07 12:10:00,111.99,112.03,111.97,112.03,8900.0,88.5526,88.5842,88.5367,88.5842,8900.0
2013-11-07 12:15:00,112.03,112.06,111.92,111.95,6700.0,88.5842,88.6079,88.4972,88.5209,6700.0
2013-11-07 12:20:00,111.98,111.98,111.79,111.88,11300.0,88.5446,88.5446,88.3944,88.4656,11300.0
2013-11-07 12:25:00,111.85,111.92,111.84,111.9,3100.0,88.4419,88.4972,88.4339,88.4814,3100.0
2013-11-07 12:30:00,111.92,112.0,111.77,111.78,5600.0,88.4972,88.5605,88.3786,88.3865,5600.0
2013-11-07 12:35:00,111.78,111.9,111.74,111.88,26100.0,88.3865,88.4814,88.3549,88.4656,26100.0
2013-11-07 12:40:00,111.93,112.04,111.93,112.04,11600.0,88.5051,88.5921,88.5051,88.5921,11600.0
2013-11-07 12:45:00,111.98,111.98,111.87,111.97,4300.0,88.5446,88.5446,88.4577,88.5367,4300.0
2013-11-07 12:50:00,111.98,111.98,111.78,111.84,4400.0,88.5446,88.5446,88.3865,88.4339,4400.0
2013-11-07 12:55:00,111.84,111.87,111.78,111.79,3800.0,88.4339,88.4577,88.3865,88.3944,3800.0
2013-11-07 13:00:00,111.79,111.88,111.76,111.81,9800.0,88.3944,88.4656,88.3707,88.4102,9800.0
2013-11-07 13:05:00,111.81,111.87,111.76,111.81,7800.0,88.4102,88.4577,88.3707,88.4102,7800.0
2013-11-07 13:10:00,111.82,111.87,111.76,111.83,6700.0,88.4181,88.4577,88.3707,88.426,6700.0
2013-11-07 13:15:00,111.83,111.94,111.8,111.92,8000.0,88.426,88.513,88.4023,88.4972,8000.0
2013-11-07 13:20:00,111.89,111.99,111.77,111.77,8800.0,88.4735,88.5526,88.3786,88.3786,8800.0
2013-11-07 13:25:00,111.79,111.81,111.75,111.8,8200.0,88.3944,88.4102,88.3628,88.4023,8200.0
2013-11-07 13:30:00,111.77,111.89,111.75,111.88,9800.0,88.3786,88.4735,88.3628,88.4656,9800.0
2013-11-07 13:35:00,111.88,111.94,111.82,111.94,9300.0,88.4656,88.513,88.4181,88.513,9300.0
2013-11-07 13:40:00,111.92,111.92,111.83,111.88,4300.0,88.4972,88.4972,88.426,88.4656,4300.0
2013-11-07 13:45:00,111.88,111.94,111.74,111.79,7400.0,88.4656,88.513,88.3549,88.3944,7400.0
2013-11-07 13:50:00,111.76,111.85,111.76,111.79,9200.0,88.3707,88.4419,88.3707,88.3944,9200.0
2013-11-07 13:55:00,111.75,111.85,111.75,111.8,6400.0,88.3628,88.4419,88.3628,88.4023,6400.0
2013-11-07 14:00:00,111.8,111.8,111.54,111.54,10300.0,88.4023,88.4023,88.1967,88.1967,10300.0
2013-11-07 14:05:00,111.56,111.77,111.56,111.68,9900.0,88.2125,88.3786,88.2125,88.3074,9900.0
2013-11-07 14:10:00,111.66,111.79,111.63,111.63,8600.0,88.2916,88.3944,88.2679,88.2679,8600.0
2013-11-07 14:15:00,111.62,111.62,111.5,111.55,7000.0,88.26,88.26,88.1651,88.2046,7000.0
2013-11-07 14:20:00,111.55,111.56,111.51,111.54,3500.0,88.2046,88.2125,88.173,88.1967,3500.0
2013-11-07 14:25:00,111.56,111.56,111.48,111.54,8900.0,88.2125,88.2125,88.1493,88.1967,8900.0
2013-11-07 14:30:00,111.51,111.56,111.41,111.47,19700.0,88.173,88.2125,88.0939,88.1414,19700.0
2013-11-07 14:35:00,111.49,111.55,111.42,111.53,9000.0,88.1572,88.2046,88.1018,88.1888,9000.0
2013-11-07 14:40:00,111.54,111.56,111.48,111.53,13400.0,88.1967,88.2125,88.1493,88.1888,13400.0
2013-11-07 14:45:00,111.52,111.58,111.5,111.51,16500.0,88.1809,88.2284,88.1651,88.173,16500.0
2013-11-07 14:50:00,111.51,111.55,111.4,111.55,10300.0,88.173,88.2046,88.086,88.2046,10300.0
2013-11-07 14:55:00,111.56,111.6,111.46,111.47,13800.0,88.2125,88.2442,88.1335,88.1414,13800.0
2013-11-07 15:00:00,111.48,111.56,111.43,111.49,16000.0,88.1493,88.2125,88.1097,88.1572,16000.0
2013-11-07 15:05:00,111.48,111.54,111.48,111.51,39800.0,88.1493,88.1967,88.1493,88.173,39800.0
2013-11-07 15:10:00,111.51,111.55,111.45,111.45,20900.0,88.173,88.2046,88.1256,88.1256,20900.0
2013-11-07 15:15:00,111.45,111.53,111.42,111.49,13400.0,88.1256,88.1888,88.1018,88.1572,13400.0
2013-11-07 15:20:00,111.46,111.58,111.37,111.37,16200.0,88.1335,88.2284,88.0623,88.0623,16200.0
2013-11-07 15:25:00,111.39,111.43,111.24,111.32,12800.0,88.0781,88.1097,87.9595,88.0228,12800.0
2013-11-07 15:30:00,111.27,111.36,111.14,111.25,14700.0,87.9832,88.0544,87.8804,87.9674,14700.0
2013-11-07 15:35:00,111.26,111.46,111.25,111.45,25500.0,87.9753,88.1335,87.9674,88.1256,25500.0
2013-11-07 15:40:00,111.45,111.45,111.23,111.34,19000.0,88.1256,88.1256,87.9516,88.0386,19000.0
2013-11-07 15:45:00,111.34,111.46,111.18,111.38,31300.0,88.0386,88.1335,87.9121,88.0702,31300.0
2013-11-07 15:50:00,111.39,111.55,111.23,111.43,43800.0,88.0781,88.2046,87.9516,88.1097,43800.0
2013-11-07 15:55:00,111.46,111.58,111.4,111.57,79300.0,88.1335,88.2284,88.086,88.2204,79300.0
2013-11-08 09:30:00,111.32,111.89,111.32,111.74,16700.0,88.0228,88.4735,88.0228,88.3549,16700.0
2013-11-08 09:35:00,111.74,111.76,110.87,110.94,23200.0,88.3549,88.3707,87.6669,87.7223,23200.0
2013-11-08 09:40:00,111.0,111.21,110.87,111.15,21600.0,87.7697,87.9358,87.6669,87.8883,21600.0
2013-11-08 09:45:00,111.15,111.61,111.15,111.61,11100.0,87.8883,88.2521,87.8883,88.2521,11100.0
2013-11-08 09:50:00,111.62,111.71,111.45,111.63,9600.0,88.26,88.3312,88.1256,88.2679,9600.0
2013-11-08 09:55:00,111.65,111.68,111.2,111.43,19400.0,88.2837,88.3074,87.9279,88.1097,19400.0
2013-11-08 10:00:00,111.34,111.66,111.34,111.48,7900.0,88.0386,88.2916,88.0386,88.1493,7900.0
2013-11-08 10:05:00,111.54,111.63,111.44,111.61,23100.0,88.1967,88.2679,88.1177,88.2521,23100.0
2013-11-08 10:10:00,111.62,111.62,111.41,111.54,12600.0,88.26,88.26,88.0939,88.1967,12600.0
2013-11-08 10:15:00,111.48,111.87,111.47,111.87,42800.0,88.1493,88.4577,88.1414,88.4577,42800.0
2013-11-08 10:20:00,111.81,111.89,111.61,111.64,18600.0,88.4102,88.4735,88.2521,88.2758,18600.0
2013-11-08 10:25:00,111.63,111.66,111.5,111.61,9000.0,88.2679,88.2916,88.1651,88.2521,9000.0
2013-11-08 10:30:00,111.61,111.81,111.6,111.79,32900.0,88.2521,88.4102,88.2442,88.3944,32900.0
2013-11-08 10:35:00,111.76,111.78,111.57,111.59,21800.0,88.3707,88.3865,88.2204,88.2363,21800.0
2013-11-08 10:40:00,111.55,111.57,111.5,111.52,2500.0,88.2046,88.2204,88.1651,88.1809,2500.0
2013-11-08 10:45:00,111.55,111.65,111.52,111.58,8800.0,88.2046,88.2837,88.1809,88.2284,8800.0
2013-11-08 10:50:00,111.54,111.62,111.48,111.52,11000.0,88.1967,88.26,88.1493,88.1809,11000.0
2013-11-08 10:55:00,111.6,111.65,111.5,111.53,14800.0,88.2442,88.2837,88.1651,88.1888,14800.0
2013-11-08 11:00:00,111.56,111.62,111.48,111.53,12700.0,88.2125,88.26,88.1493,88.1888,12700.0
2013-11-08 11:05:00,111.48,111.65,111.46,111.55,7600.0,88.1493,88.2837,88.1335,88.2046,7600.0
2013-11-08 11:10:00,111.58,111.62,111.46,111.5,9900.0,88.2284,88.26,88.1335,88.1651,9900.0
2013-11-08 11:15:00,111.57,111.62,111.52,111.52,8300.0,88.2204,88.26,88.1809,88.1809,8300.0
2013-11-08 11:20:00,111.53,111.56,111.47,111.5,6600.0,88.1888,88.2125,88.1414,88.1651,6600.0
2013-11-08 11:25:00,111.55,111.56,111.5,111.56,900.0,88.2046,88.2125,88.1651,88.2125,900.0
2013-11-08 11:30:00,111.52,111.56,111.44,111.44,2200.0,88.1809,88.2125,88.1177,88.1177,2200.0
2013-11-08 11:35:00,111.45,111.59,111.43,111.43,8300.0,88.1256,88.2363,88.1097,88.1097,8300.0
2013-11-08 11:40:00,111.42,111.42,111.29,111.36,2600.0,88.1018,88.1018,87.999,88.0544,2600.0
2013-11-08 11:45:00,111.37,111.4,111.3,111.32,1600.0,88.0623,88.086,88.007,88.0228,1600.0
2013-11-08 11:50:00,111.35,111.46,111.33,111.42,5000.0,88.0465,88.1335,88.0307,88.1018,5000.0
2013-11-08 11:55:00,111.46,111.48,111.4,111.4,2300.0,88.1335,88.1493,88.086,88.086,2300.0
2013-11-08 12:00:00,111.39,111.5,111.39,111.42,6300.0,88.0781,88.1651,88.0781,88.1018,6300.0
2013-11-08 12:05:00,111.45,111.52,111.42,111.52,3600.0,88.1256,88.1809,88.1018,88.1809,3600.0
2013-11-08 12:10:00,111.54,111.6,111.5,111.51,22900.0,88.1967,88.2442,88.1651,88.173,22900.0
2013-11-08 12:15:00,111.53,111.53,111.44,111.44,6000.0,88.1888,88.1888,88.1177,88.1177,6000.0
2013-11-08 12:20:00,111.48,111.51,111.41,111.41,5200.0,88.1493,88.173,88.0939,88.0939,5200.0
2013-11-08 12:25:00,111.41,111.5,111.41,111.44,6400.0,88.0939,88.1651,88.0939,88.1177,6400.0
2013-11-08 12:30:00,111.44,111.47,111.37,111.41,8100.0,88.1177,88.1414,88.0623,88.0939,8100.0
2013-11-08 12:35:00,111.41,111.42,111.39,111.41,6700.0,88.0939,88.1018,88.0781,88.0939,6700.0
2013-11-08 12:40:00,111.4,111.49,111.38,111.49,22800.0,88.086,88.1572,88.0702,88.1572,22800.0
2013-11-08 12:45:00,111.48,111.51,111.47,111.5,5800.0,88.1493,88.173,88.1414,88.1651,5800.0
2013-11-08 12:50:00,111.49,111.5,111.4,111.43,16100.0,88.1572,88.1651,88.086,88.1097,16100.0
2013-11-08 12:55:00,111.41,111.55,111.29,111.55,15800.0,88.0939,88.2046,87.999,88.2046,15800.0
2013-11-08 13:00:00,111.57,111.6,111.47,111.5,3700.0,88.2204,88.2442,88.1414,88.1651,3700.0
2013-11-08 13:05:00,111.52,111.52,111.41,111.41,3700.0,88.1809,88.1809,88.0939,88.0939,3700.0
2013-11-08 13:10:00,111.45,111.52,111.45,111.5,11800.0,88.1256,88.1809,88.1256,88.1651,11800.0
2013-11-08 13:15:00,111.49,111.51,111.43,111.5,5000.0,88.1572,88.173,88.1097,88.1651,5000.0
2013-11-08 13:20:00,111.5,111.51,111.49,111.5,6100.0,88.1651,88.173,88.1572,88.1651,6100.0
2013-11-08 13:25:00,111.49,111.54,111.47,111.49,9900.0,88.1572,88.1967,88.1414,88.1572,9900.0
2013-11-08 13:30:00,111.5,111.52,111.49,111.5,18200.0,88.1651,88.1809,88.1572,88.1651,18200.0
2013-11-08 13:35:00,111.49,111.52,111.45,111.5,10800.0,88.1572,88.1809,88.1256,88.1651,10800.0
2013-11-08 13:40:00,111.5,111.55,111.48,111.49,8000.0,88.1651,88.2046,88.1493,88.1572,8000.0
2013-11-08 13:45:00,111.52,111.54,111.48,111.49,16200.0,88.1809,88.1967,88.1493,88.1572,16200.0
2013-11-08 13:50:00,111.48,111.51,111.45,111.49,9000.0,88.1493,88.173,88.1256,88.1572,9000.0
2013-11-08 13:55:00,111.48,111.52,111.45,111.51,10500.0,88.1493,88.1809,88.1256,88.173,10500.0
2013-11-08 14:00:00,111.51,111.53,111.49,111.51,7600.0,88.173,88.1888,88.1572,88.173,7600.0
2013-11-08 14:05:00,111.51,111.51,111.46,111.49,6500.0,88.173,88.173,88.1335,88.1572,6500.0
2013-11-08 14:10:00,111.46,111.5,111.4,111.48,5400.0,88.1335,88.1651,88.086,88.1493,5400.0
2013-11-08 14:15:00,111.49,111.51,111.38,111.51,4900.0,88.1572,88.173,88.0702,88.173,4900.0
2013-11-08 14:20:00,111.51,111.53,111.45,111.48,6400.0,88.173,88.1888,88.1256,88.1493,6400.0
2013-11-08 14:25:00,111.48,111.51,111.42,111.45,6700.0,88.1493,88.173,88.1018,88.1256,6700.0
2013-11-08 14:30:00,111.48,111.51,111.45,111.47,6900.0,88.1493,88.173,88.1256,88.1414,6900.0
2013-11-08 14:35:00,111.45,111.5,111.39,111.39,7900.0,88.1256,88.1651,88.0781,88.0781,7900.0
2013-11-08 14:40:00,111.39,111.43,111.38,111.38,11100.0,88.0781,88.1097,88.0702,88.0702,11100.0
2013-11-08 14:45:00,111.39,111.4,111.35,111.36,7400.0,88.0781,88.086,88.0465,88.0544,7400.0
2013-11-08 14:50:00,111.36,111.45,111.36,111.45,30200.0,88.0544,88.1256,88.0544,88.1256,30200.0
2013-11-08 14:55:00,111.46,111.48,111.42,111.46,4700.0,88.1335,88.1493,88.1018,88.1335,4700.0
2013-11-08 15:00:00,111.47,111.47,111.32,111.32,8800.0,88.1414,88.1414,88.0228,88.0228,8800.0
2013-11-08 15:05:00,111.29,111.41,111.29,111.37,7800.0,87.999,88.0939,87.999,88.0623,7800.0
2013-11-08 15:10:00,111.37,111.41,111.34,111.39,7400.0,88.0623,88.0939,88.0386,88.0781,7400.0
2013-11-08 15:15:00,111.39,111.47,111.39,111.45,6500.0,88.0781,88.1414,88.0781,88.1256,6500.0
2013-11-08 15:20:00,111.44,111.5,111.43,111.49,10300.0,88.1177,88.1651,88.1097,88.1572,10300.0
2013-11-08 15:25:00,111.5,111.5,111.45,111.45,21300.0,88.1651,88.1651,88.1256,88.1256,21300.0
2013-11-08 15:30:00,111.46,111.47,111.41,111.41,11200.0,88.1335,88.1414,88.0939,88.0939,11200.0
2013-11-08 15:35:00,111.42,111.49,111.41,111.45,14200.0,88.1018,88.1572,88.0939,88.1256,14200.0
2013-11-08 15:40:00,111.46,111.49,111.44,111.46,28000.0,88.1335,88.1572,88.1177,88.1335,28000.0
2013-11-08 15:45:00,111.46,111.54,111.44,111.51,62500.0,88.1335,88.1967,88.1177,88.173,62500.0
2013-11-08 15:50:00,111.51,111.55,111.49,111.5,84600.0,88.173,88.2046,88.1572,88.1651,84600.0
2013-11-08 15:55:00,111.5,111.74,111.44,111.68,106100.0,88.1651,88.3549,88.1177,88.3074,106100.0
2013-11-11 09:30:00,111.82,111.82,111.42,111.59,17400.0,88.4181,88.4181,88.1018,88.2363,17400.0
2013-11-11 09:35:00,111.64,112.13,111.59,111.9,11800.0,88.2758,88.6633,88.2363,88.4814,11800.0
2013-11-11 09:40:00,112.1,112.43,111.97,112.22,5800.0,88.6395,88.9005,88.5367,88.7344,5800.0
2013-11-11 09:45:00,112.24,112.46,112.15,112.26,18600.0,88.7502,88.9242,88.6791,88.766,18600.0
2013-11-11 09:50:00,112.28,112.63,112.26,112.63,10100.0,88.7819,89.0586,88.766,89.0586,10100.0
2013-11-11 09:55:00,112.73,112.78,112.6,112.65,4900.0,89.1377,89.1772,89.0349,89.0744,4900.0
2013-11-11 10:00:00,112.59,112.73,112.56,112.58,10000.0,89.027,89.1377,89.0033,89.0191,10000.0
2013-11-11 10:05:00,112.54,112.74,112.5,112.67,16600.0,88.9874,89.1456,88.9558,89.0902,16600.0
2013-11-11 10:10:00,112.69,112.78,112.6,112.6,5600.0,89.1061,89.1772,89.0349,89.0349,5600.0
2013-11-11 10:15:00,112.58,112.58,112.42,112.45,4400.0,89.0191,89.0191,88.8926,88.9163,4400.0
2013-11-11 10:20:00,112.44,112.46,112.38,112.4,4600.0,88.9084,88.9242,88.8609,88.8767,4600.0
2013-11-11 10:25:00,112.37,112.46,112.25,112.26,9000.0,88.853,88.9242,88.7581,88.766,9000.0
2013-11-11 10:30:00,112.26,112.34,112.2,112.26,3900.0,88.766,88.8293,88.7186,88.766,3900.0
2013-11-11 10:35:00,112.27,112.27,112.12,112.21,5900.0,88.774,88.774,88.6553,88.7265,5900.0
2013-11-11 10:40:00,112.22,112.34,112.21,112.31,6200.0,88.7344,88.8293,88.7265,88.8056,6200.0
2013-11-11 10:45:00,112.3,112.42,112.26,112.37,3400.0,88.7977,88.8926,88.766,88.853,3400.0
2013-11-11 10:50:00,112.36,112.37,112.26,112.29,7200.0,88.8451,88.853,88.766,88.7898,7200.0
2013-11-11 10:55:00,112.3,112.48,112.26,112.48,4700.0,88.7977,88.94,88.766,88.94,4700.0
2013-11-11 11:00:00,112.47,112.47,112.21,112.21,4500.0,88.9321,88.9321,88.7265,88.7265,4500.0
2013-11-11 11:05:00,112.2,112.31,112.2,112.31,5900.0,88.7186,88.8056,88.7186,88.8056,5900.0
2013-11-11 11:10:00,112.31,112.4,112.25,112.38,8500.0,88.8056,88.8767,88.7581,88.8609,8500.0
2013-11-11 11:15:00,112.39,112.54,112.37,112.51,4200.0,88.8688,88.9874,88.853,88.9637,4200.0
2013-11-11 11:20:00,112.51,112.63,112.5,112.61,7400.0,88.9637,89.0586,88.9558,89.0428,7400.0
2013-11-11 11:25:00,112.6,112.65,112.58,112.62,5800.0,89.0349,89.0744,89.0191,89.0507,5800.0
2013-11-11 11:30:00,112.61,112.77,112.56,112.73,6300.0,89.0428,89.1693,89.0033,89.1377,6300.0
2013-11-11 11:35:00,112.72,112.8,112.72,112.79,5000.0,89.1298,89.193,89.1298,89.1851,5000.0
2013-11-11 11:40:00,112.79,112.93,112.77,112.92,9200.0,89.1851,89.2958,89.1693,89.2879,9200.0
2013-11-11 11:45:00,112.92,113.08,112.92,113.08,10400.0,89.2879,89.4144,89.2879,89.4144,10400.0
2013-11-11 11:50:00,113.06,113.18,113.04,113.06,12200.0,89.3986,89.4935,89.3828,89.3986,12200.0
2013-11-11 11:55:00,113.05,113.05,112.97,112.97,5400.0,89.3907,89.3907,89.3275,89.3275,5400.0
2013-11-11 12:00:00,112.95,112.95,112.84,112.84,4700.0,89.3116,89.3116,89.2247,89.2247,4700.0
2013-11-11 12:05:00,112.81,112.81,112.69,112.69,7300.0,89.2009,89.2009,89.1061,89.1061,7300.0
2013-11-11 12:10:00,112.66,112.66,112.55,112.55,4700.0,89.0823,89.0823,88.9954,88.9954,4700.0
2013-11-11 12:15:00,112.55,112.55,112.48,112.48,6200.0,88.9954,88.9954,88.94,88.94,6200.0
2013-11-11 12:20:00,112.49,112.62,112.46,112.58,10900.0,88.9479,89.0507,88.9242,89.0191,10900.0
2013-11-11 12:25:00,112.57,112.65,112.57,112.64,4700.0,89.0112,89.0744,89.0112,89.0665,4700.0
2013-11-11 12:30:00,112.64,112.72,112.64,112.66,5700.0,89.0665,89.1298,89.0665,89.0823,5700.0
2013-11-11 12:35:00,112.64,112.65,112.58,112.61,7600.0,89.0665,89.0744,89.0191,89.0428,7600.0
2013-11-11 12:40:00,112.62,112.69,112.61,112.61,8400.0,89.0507,89.1061,89.0428,89.0428,8400.0
2013-11-11 12:45:00,112.61,112.69,112.56,112.68,9400.0,89.0428,89.1061,89.0033,89.0981,9400.0
2013-11-11 12:50:00,112.68,112.75,112.67,112.74,4600.0,89.0981,89.1535,89.0902,89.1456,4600.0
2013-11-11 12:55:00,112.74,112.85,112.74,112.85,5800.0,89.1456,89.2326,89.1456,89.2326,5800.0
2013-11-11 13:00:00,112.84,112.94,112.82,112.9,6000.0,89.2247,89.3037,89.2088,89.2721,6000.0
2013-11-11 13:05:00,112.89,112.96,112.84,112.94,7000.0,89.2642,89.3195,89.2247,89.3037,7000.0
2013-11-11 13:10:00,112.97,112.98,112.85,112.89,6800.0,89.3275,89.3354,89.2326,89.2642,6800.0
2013-11-11 13:15:00,112.89,112.9,112.85,112.85,5800.0,89.2642,89.2721,89.2326,89.2326,5800.0
2013-11-11 13:20:00,112.83,112.9,112.82,112.82,7700.0,89.2168,89.2721,89.2088,89.2088,7700.0
2013-11-11 13:25:00,112.78,112.78,112.64,112.64,9400.0,89.1772,89.1772,89.0665,89.0665,9400.0
2013-11-11 13:30:00,112.63,112.79,112.63,112.78,8600.0,89.0586,89.1851,89.0586,89.1772,8600.0
2013-11-11 13:35:00,112.78,112.8,112.69,112.69,4700.0,89.1772,89.193,89.1061,89.1061,4700.0
2013-11-11 13:40:00,112.7,112.72,112.61,112.72,9700.0,89.114,89.1298,89.0428,89.1298,9700.0
2013-11-11 13:45:00,112.71,112.79,112.69,112.79,5100.0,89.1219,89.1851,89.1061,89.1851,5100.0
2013-11-11 13:50:00,112.8,112.8,112.71,112.71,5000.0,89.193,89.193,89.1219,89.1219,5000.0
2013-11-11 13:55:00,112.71,112.72,112.64,112.69,8300.0,89.1219,89.1298,89.0665,89.1061,8300.0
2013-11-11 14:00:00,112.69,112.69,112.63,112.63,4900.0,89.1061,89.1061,89.0586,89.0586,4900.0
2013-11-11 14:05:00,112.64,112.65,112.61,112.62,8700.0,89.0665,89.0744,89.0428,89.0507,8700.0
2013-11-11 14:10:00,112.61,112.63,112.58,112.62,7800.0,89.0428,89.0586,89.0191,89.0507,7800.0
2013-11-11 14:15:00,112.61,112.71,112.57,112.68,9400.0,89.0428,89.1219,89.0112,89.0981,9400.0
2013-11-11 14:20:00,112.65,112.65,112.57,112.62,7300.0,89.0744,89.0744,89.0112,89.0507,7300.0
2013-11-11 14:25:00,112.62,112.68,112.58,112.66,6400.0,89.0507,89.0981,89.0191,89.0823,6400.0
2013-11-11 14:30:00,112.66,112.75,112.64,112.68,4500.0,89.0823,89.1535,89.0665,89.0981,4500.0
2013-11-11 14:35:00,112.67,112.67,112.6,112.63,9000.0,89.0902,89.0902,89.0349,89.0586,9000.0
2013-11-11 14:40:00,112.63,112.66,112.55,112.55,4400.0,89.0586,89.0823,88.9954,88.9954,4400.0
2013-11-11 14:45:00,112.54,112.64,112.54,112.62,5300.0,88.9874,89.0665,88.9874,89.0507,5300.0
2013-11-11 14:50:00,112.62,112.66,112.58,112.66,7600.0,89.0507,89.0823,89.0191,89.0823,7600.0
2013-11-11 14:55:00,112.65,112.71,112.64,112.7,8500.0,89.0744,89.1219,89.0665,89.114,8500.0
2013-11-11 15:00:00,112.7,112.71,112.69,112.69,8900.0,89.114,89.1219,89.1061,89.1061,8900.0
2013-11-11 15:05:00,112.7,112.74,112.67,112.73,12600.0,89.114,89.1456,89.0902,89.1377,12600.0
2013-11-11 15:10:00,112.73,112.74,112.71,112.71,6500.0,89.1377,89.1456,89.1219,89.1219,6500.0
2013-11-11 15:15:00,112.7,112.73,112.67,112.69,15200.0,89.114,89.1377,89.0902,89.1061,15200.0
2013-11-11 15:20:00,112.7,112.79,112.7,112.78,17500.0,89.114,89.1851,89.114,89.1772,17500.0
2013-11-11 15:25:00,112.78,112.79,112.74,112.76,8500.0,89.1772,89.1851,89.1456,89.1614,8500.0
2013-11-11 15:30:00,112.76,112.78,112.55,112.55,11900.0,89.1614,89.1772,88.9954,88.9954,11900.0
2013-11-11 15:35:00,112.55,112.64,112.51,112.58,15300.0,88.9954,89.0665,88.9637,89.0191,15300.0
2013-11-11 15:40:00,112.58,112.69,112.58,112.69,14300.0,89.0191,89.1061,89.0191,89.1061,14300.0
2013-11-11 15:45:00,112.7,112.7,112.62,112.68,17900.0,89.114,89.114,89.0507,89.0981,17900.0
2013-11-11 15:50:00,112.68,112.7,112.61,112.68,20300.0,89.0981,89.114,89.0428,89.0981,20300.0
2013-11-11 15:55:00,112.69,112.75,112.63,112.7,35400.0,89.1061,89.1535,89.0586,89.114,35400.0
2013-11-12 09:30:00,112.48,112.55,111.91,111.95,8300.0,88.94,88.9954,88.4893,88.5209,8300.0
2013-11-12 09:35:00,112.1,112.97,112.03,112.75,13800.0,88.6395,89.3275,88.5842,89.1535,13800.0
2013-11-12 09:40:00,112.75,113.25,112.74,113.19,8500.0,89.1535,89.5489,89.1456,89.5014,8500.0
2013-11-12 09:45:00,113.18,113.28,112.99,113.25,5500.0,89.4935,89.5726,89.3433,89.5489,5500.0
2013-11-12 09:50:00,113.2,113.2,112.94,112.96,4100.0,89.5093,89.5093,89.3037,89.3195,4100.0
2013-11-12 09:55:00,112.94,113.17,112.86,113.0,4800.0,89.3037,89.4856,89.2405,89.3512,4800.0
2013-11-12 10:00:00,113.11,113.12,112.68,112.68,5500.0,89.4382,89.4461,89.0981,89.0981,5500.0
2013-11-12 10:05:00,112.68,112.81,112.68,112.73,5100.0,89.0981,89.2009,89.0981,89.1377,5100.0
2013-11-12 10:10:00,112.72,112.75,112.71,112.73,3600.0,89.1298,89.1535,89.1219,89.1377,3600.0
2013-11-12 10:15:00,112.71,113.08,112.69,113.05,6600.0,89.1219,89.4144,89.1061,89.3907,6600.0
2013-11-12 10:20:00,113.06,113.09,112.97,113.0,6700.0,89.3986,89.4223,89.3275,89.3512,6700.0
2013-11-12 10:25:00,112.98,112.99,112.88,112.96,2600.0,89.3354,89.3433,89.2563,89.3195,2600.0
2013-11-12 10:30:00,113.01,113.09,112.98,113.02,8500.0,89.3591,89.4223,89.3354,89.367,8500.0
2013-11-12 10:35:00,113.06,113.08,112.96,113.05,2000.0,89.3986,89.4144,89.3195,89.3907,2000.0
2013-11-12 10:40:00,113.04,113.05,112.88,112.92,4800.0,89.3828,89.3907,89.2563,89.2879,4800.0
2013-11-12 10:45:00,112.95,113.13,112.94,113.11,7700.0,89.3116,89.454,89.3037,89.4382,7700.0
2013-11-12 10:50:00,113.08,113.11,113.05,113.11,2500.0,89.4144,89.4382,89.3907,89.4382,2500.0
2013-11-12 10:55:00,113.12,113.14,113.07,113.14,5500.0,89.4461,89.4619,89.4065,89.4619,5500.0
2013-11-12 11:00:00,113.13,113.17,113.11,113.14,4000.0,89.454,89.4856,89.4382,89.4619,4000.0
2013-11-12 11:05:00,113.15,113.18,113.03,113.07,4700.0,89.4698,89.4935,89.3749,89.4065,4700.0
2013-11-12 11:10:00,113.07,113.2,113.07,113.11,5400.0,89.4065,89.5093,89.4065,89.4382,5400.0
2013-11-12 11:15:00,113.13,113.23,113.12,113.23,7000.0,89.454,89.533,89.4461,89.533,7000.0
2013-11-12 11:20:00,113.24,113.25,113.13,113.24,4300.0,89.5409,89.5489,89.454,89.5409,4300.0
2013-11-12 11:25:00,113.22,113.36,113.21,113.33,7300.0,89.5251,89.6358,89.5172,89.6121,7300.0
2013-11-12 11:30:00,113.35,113.38,113.27,113.38,6900.0,89.6279,89.6517,89.5647,89.6517,6900.0
2013-11-12 11:35:00,113.4,113.4,113.14,113.15,6900.0,89.6675,89.6675,89.4619,89.4698,6900.0
2013-11-12 11:40:00,113.11,113.15,113.08,113.11,3500.0,89.4382,89.4698,89.4144,89.4382,3500.0
2013-11-12 11:45:00,113.08,113.1,113.03,113.05,4800.0,89.4144,89.4302,89.3749,89.3907,4800.0
2013-11-12 11:50:00,113.08,113.08,112.99,113.02,6700.0,89.4144,89.4144,89.3433,89.367,6700.0
2013-11-12 11:55:00,113.02,113.12,113.02,113.1,8200.0,89.367,89.4461,89.367,89.4302,8200.0
2013-11-12 12:00:00,113.13,113.13,113.02,113.04,6700.0,89.454,89.454,89.367,89.3828,6700.0
2013-11-12 12:05:00,113.03,113.03,112.85,112.89,4300.0,89.3749,89.3749,89.2326,89.2642,4300.0
2013-11-12 12:10:00,112.89,112.96,112.87,112.94,4000.0,89.2642,89.3195,89.2484,89.3037,4000.0
2013-11-12 12:15:00,112.94,112.96,112.91,112.93,6100.0,89.3037,89.3195,89.28,89.2958,6100.0
2013-11-12 12:20:00,112.92,112.97,112.88,112.97,5800.0,89.2879,89.3275,89.2563,89.3275,5800.0
2013-11-12 12:25:00,112.96,113.0,112.94,112.98,11200.0,89.3195,89.3512,89.3037,89.3354,11200.0
2013-11-12 12:30:00,112.98,112.98,112.83,112.9,6900.0,89.3354,89.3354,89.2168,89.2721,6900.0
2013-11-12 12:35:00,112.92,112.93,112.85,112.92,2700.0,89.2879,89.2958,89.2326,89.2879,2700.0
2013-11-12 12:40:00,112.92,112.94,112.84,112.94,4100.0,89.2879,89.3037,89.2247,89.3037,4100.0
2013-11-12 12:45:00,112.94,112.98,112.93,112.96,2700.0,89.3037,89.3354,89.2958,89.3195,2700.0
2013-11-12 12:50:00,112.98,113.01,112.97,112.97,2400.0,89.3354,89.3591,89.3275,89.3275,2400.0
2013-11-12 12:55:00,112.95,112.96,112.91,112.93,3000.0,89.3116,89.3195,89.28,89.2958,3000.0
2013-11-12 13:00:00,112.93,112.95,112.83,112.84,3600.0,89.2958,89.3116,89.2168,89.2247,3600.0
2013-11-12 13:05:00,112.85,112.88,112.77,112.82,5000.0,89.2326,89.2563,89.1693,89.2088,5000.0
2013-11-12 13:10:00,112.84,112.88,112.84,112.86,3500.0,89.2247,89.2563,89.2247,89.2405,3500.0
2013-11-12 13:15:00,112.87,112.98,112.82,112.9,9400.0,89.2484,89.3354,89.2088,89.2721,9400.0
2013-11-12 13:20:00,112.94,112.98,112.78,112.83,13800.0,89.3037,89.3354,89.1772,89.2168,13800.0
2013-11-12 13:25:00,112.87,112.97,112.8,112.8,4600.0,89.2484,89.3275,89.193,89.193,4600.0
2013-11-12 13:30:00,112.8,112.87,112.7,112.71,5800.0,89.193,89.2484,89.114,89.1219,5800.0
2013-11-12 13:35:00,112.71,112.75,112.63,112.69,11700.0,89.1219,89.1535,89.0586,89.1061,11700.0
2013-11-12 13:40:00,112.69,112.69,112.56,112.62,6300.0,89.1061,89.1061,89.0033,89.0507,6300.0
2013-11-12 13:45:00,112.62,112.68,112.57,112.61,8100.0,89.0507,89.0981,89.0112,89.0428,8100.0
2013-11-12 13:50:00,112.62,112.67,112.58,112.67,5900.0,89.0507,89.0902,89.0191,89.0902,5900.0
2013-11-12 13:55:00,112.68,112.7,112.57,112.58,5500.0,89.0981,89.114,89.0112,89.0191,5500.0
2013-11-12 14:00:00,112.56,112.63,112.56,112.59,12100.0,89.0033,89.0586,89.0033,89.027,12100.0
2013-11-12 14:05:00,112.59,112.63,112.54,112.63,8200.0,89.027,89.0586,88.9874,89.0586,8200.0
2013-11-12 14:10:00,112.63,112.68,112.62,112.68,3300.0,89.0586,89.0981,89.0507,89.0981,3300.0
2013-11-12 14:15:00,112.67,112.74,112.63,112.73,6800.0,89.0902,89.1456,89.0586,89.1377,6800.0
2013-11-12 14:20:00,112.75,112.81,112.75,112.76,6000.0,89.1535,89.2009,89.1535,89.1614,6000.0
2013-11-12 14:25:00,112.77,112.82,112.7,112.71,8500.0,89.1693,89.2088,89.114,89.1219,8500.0
2013-11-12 14:30:00,112.71,112.81,112.71,112.8,7300.0,89.1219,89.2009,89.1219,89.193,7300.0
2013-11-12 14:35:00,112.81,112.96,112.81,112.9,9700.0,89.2009,89.3195,89.2009,89.2721,9700.0
2013-11-12 14:40:00,112.91,112.94,112.85,112.93,6000.0,89.28,89.3037,89.2326,89.2958,6000.0
2013-11-12 14:45:00,112.93,113.03,112.92,113.03,8100.0,89.2958,89.3749,89.2879,89.3749,8100.0
2013-11-12 14:50:00,113.04,113.06,112.98,112.99,13700.0,89.3828,89.3986,89.3354,89.3433,13700.0
2013-11-12 14:55:00,112.99,113.12,112.97,113.11,7000.0,89.3433,89.4461,89.3275,89.4382,7000.0
2013-11-12 15:00:00,113.09,113.13,113.04,113.08,7900.0,89.4223,89.454,89.3828,89.4144,7900.0
2013-11-12 15:05:00,113.07,113.08,113.0,113.0,7600.0,89.4065,89.4144,89.3512,89.3512,7600.0
2013-11-12 15:10:00,113.0,113.06,112.98,113.02,7900.0,89.3512,89.3986,89.3354,89.367,7900.0
2013-11-12 15:15:00,113.01,113.05,113.01,113.05,7500.0,89.3591,89.3907,89.3591,89.3907,7500.0
2013-11-12 15:20:00,113.04,113.11,113.0,113.03,11600.0,89.3828,89.4382,89.3512,89.3749,11600.0
2013-11-12 15:25:00,113.02,113.09,112.99,112.99,9100.0,89.367,89.4223,89.3433,89.3433,9100.0
2013-11-12 15:30:00,112.99,113.04,112.99,113.0,11100.0,89.3433,89.3828,89.3433,89.3512,11100.0
2013-11-12 15:35:00,113.0,113.04,112.95,112.97,11600.0,89.3512,89.3828,89.3116,89.3275,11600.0
2013-11-12 15:40:00,112.97,113.04,112.92,113.01,11600.0,89.3275,89.3828,89.2879,89.3591,11600.0
2013-11-12 15:45:00,113.0,113.0,112.81,112.88,18800.0,89.3512,89.3512,89.2009,89.2563,18800.0
2013-11-12 15:50:00,112.88,112.88,112.75,112.81,23800.0,89.2563,89.2563,89.1535,89.2009,23800.0
2013-11-12 15:55:00,112.82,113.08,112.82,112.99,45700.0,89.2088,89.4144,89.2088,89.3433,45700.0
2013-11-13 09:30:00,112.47,112.6,112.44,112.59,12900.0,88.9321,89.0349,88.9084,89.027,12900.0
2013-11-13 09:35:00,112.59,112.9,112.55,112.84,3300.0,89.027,89.2721,88.9954,89.2247,3300.0
2013-11-13 09:40:00,112.79,112.84,112.61,112.61,5100.0,89.1851,89.2247,89.0428,89.0428,5100.0
2013-11-13 09:45:00,112.63,112.8,112.43,112.69,9500.0,89.0586,89.193,88.9005,89.1061,9500.0
2013-11-13 09:50:00,112.64,112.65,112.26,112.38,6300.0,89.0665,89.0744,88.766,88.8609,6300.0
2013-11-13 09:55:00,112.33,112.51,112.27,112.45,5700.0,88.8214,88.9637,88.774,88.9163,5700.0
2013-11-13 10:00:00,112.48,112.56,112.39,112.41,3900.0,88.94,89.0033,88.8688,88.8847,3900.0
2013-11-13 10:05:00,112.43,112.54,112.26,112.28,10300.0,88.9005,88.9874,88.766,88.7819,10300.0
2013-11-13 10:10:00,112.31,112.46,112.31,112.44,3400.0,88.8056,88.9242,88.8056,88.9084,3400.0
2013-11-13 10:15:00,112.46,112.49,112.41,112.47,9600.0,88.9242,88.9479,88.8847,88.9321,9600.0
2013-11-13 10:20:00,112.49,112.57,112.44,112.57,7300.0,88.9479,89.0112,88.9084,89.0112,7300.0
2013-11-13 10:25:00,112.53,112.63,112.48,112.48,7400.0,88.9795,89.0586,88.94,88.94,7400.0
2013-11-13 10:30:00,112.5,112.52,112.43,112.47,8100.0,88.9558,88.9716,88.9005,88.9321,8100.0
2013-11-13 10:35:00,112.45,112.51,112.45,112.5,4500.0,88.9163,88.9637,88.9163,88.9558,4500.0
2013-11-13 10:40:00,112.48,112.48,112.34,112.46,3700.0,88.94,88.94,88.8293,88.9242,3700.0
2013-11-13 10:45:00,112.49,112.49,112.34,112.34,3700.0,88.9479,88.9479,88.8293,88.8293,3700.0
2013-11-13 10:50:00,112.34,112.34,112.22,112.22,4500.0,88.8293,88.8293,88.7344,88.7344,4500.0
2013-11-13 10:55:00,112.25,112.26,112.16,112.18,3400.0,88.7581,88.766,88.687,88.7028,3400.0
2013-11-13 11:00:00,112.18,112.19,112.04,112.12,5600.0,88.7028,88.7107,88.5921,88.6553,5600.0
2013-11-13 11:05:00,112.13,112.13,112.06,112.06,3100.0,88.6633,88.6633,88.6079,88.6079,3100.0
2013-11-13 11:10:00,112.08,112.11,112.06,112.08,4200.0,88.6237,88.6474,88.6079,88.6237,4200.0
2013-11-13 11:15:00,112.11,112.11,112.02,112.08,3900.0,88.6474,88.6474,88.5763,88.6237,3900.0
2013-11-13 11:20:00,112.06,112.19,112.06,112.15,4500.0,88.6079,88.7107,88.6079,88.6791,4500.0
2013-11-13 11:25:00,112.16,112.19,112.12,112.13,3800.0,88.687,88.7107,88.6553,88.6633,3800.0
2013-11-13 11:30:00,112.14,112.31,112.11,112.19,32600.0,88.6712,88.8056,88.6474,88.7107,32600.0
2013-11-13 11:35:00,112.15,112.35,112.11,112.35,14200.0,88.6791,88.8372,88.6474,88.8372,14200.0
2013-11-13 11:40:00,112.35,112.37,112.23,112.28,6800.0,88.8372,88.853,88.7423,88.7819,6800.0
2013-11-13 11:45:00,112.32,112.39,112.27,112.27,4200.0,88.8135,88.8688,88.774,88.774,4200.0
2013-11-13 11:50:00,112.31,112.46,112.27,112.46,7300.0,88.8056,88.9242,88.774,88.9242,7300.0
2013-11-13 11:55:00,112.43,112.53,112.43,112.5,5300.0,88.9005,88.9795,88.9005,88.9558,5300.0
2013-11-13 12:00:00,112.56,112.63,112.51,112.63,4400.0,89.0033,89.0586,88.9637,89.0586,4400.0
2013-11-13 12:05:00,112.62,112.67,112.6,112.64,4900.0,89.0507,89.0902,89.0349,89.0665,4900.0
2013-11-13 12:10:00,112.64,112.75,112.64,112.75,4100.0,89.0665,89.1535,89.0665,89.1535,4100.0
2013-11-13 12:15:00,112.76,112.9,112.76,112.85,4000.0,89.1614,89.2721,89.1614,89.2326,4000.0
2013-11-13 12:20:00,112.89,113.09,112.89,113.06,3800.0,89.2642,89.4223,89.2642,89.3986,3800.0
2013-11-13 12:25:00,113.05,113.07,113.0,113.05,4800.0,89.3907,89.4065,89.3512,89.3907,4800.0
2013-11-13 12:30:00,113.04,113.22,113.04,113.19,10400.0,89.3828,89.5251,89.3828,89.5014,10400.0
2013-11-13 12:35:00,113.18,113.24,113.18,113.23,3500.0,89.4935,89.5409,89.4935,89.533,3500.0
2013-11-13 12:40:00,113.24,113.42,113.24,113.36,8300.0,89.5409,89.6833,89.5409,89.6358,8300.0
2013-11-13 12:45:00,113.4,113.45,113.36,113.4,3800.0,89.6675,89.707,89.6358,89.6675,3800.0
2013-11-13 12:50:00,113.4,113.47,113.38,113.46,6400.0,89.6675,89.7228,89.6517,89.7149,6400.0
2013-11-13 12:55:00,113.47,113.63,113.47,113.62,22900.0,89.7228,89.8493,89.7228,89.8414,22900.0
2013-11-13 13:00:00,113.62,113.73,113.62,113.72,26700.0,89.8414,89.9284,89.8414,89.9205,26700.0
2013-11-13 13:05:00,113.72,113.73,113.67,113.71,12400.0,89.9205,89.9284,89.881,89.9126,12400.0
2013-11-13 13:10:00,113.71,113.72,113.64,113.66,10000.0,89.9126,89.9205,89.8572,89.8731,10000.0
2013-11-13 13:15:00,113.66,113.71,113.66,113.7,6500.0,89.8731,89.9126,89.8731,89.9047,6500.0
2013-11-13 13:20:00,113.71,113.72,113.66,113.72,4200.0,89.9126,89.9205,89.8731,89.9205,4200.0
2013-11-13 13:25:00,113.72,113.74,113.67,113.72,9100.0,89.9205,89.9363,89.881,89.9205,9100.0
2013-11-13 13:30:00,113.71,113.86,113.71,113.81,17000.0,89.9126,90.0312,89.9126,89.9917,17000.0
2013-11-13 13:35:00,113.82,113.96,113.8,113.95,15400.0,89.9996,90.1103,89.9838,90.1024,15400.0
2013-11-13 13:40:00,113.95,113.98,113.9,113.94,5400.0,90.1024,90.1261,90.0628,90.0945,5400.0
2013-11-13 13:45:00,113.93,114.01,113.9,113.99,6300.0,90.0865,90.1498,90.0628,90.134,6300.0
2013-11-13 13:50:00,114.0,114.05,113.99,114.0,7300.0,90.1419,90.1814,90.134,90.1419,7300.0
2013-11-13 13:55:00,114.01,114.06,113.99,114.01,6000.0,90.1498,90.1893,90.134,90.1498,6000.0
2013-11-13 14:00:00,114.0,114.07,113.99,114.01,11400.0,90.1419,90.1972,90.134,90.1498,11400.0
2013-11-13 14:05:00,113.99,114.03,113.98,114.0,9400.0,90.134,90.1656,90.1261,90.1419,9400.0
2013-11-13 14:10:00,113.98,114.05,113.97,114.03,10800.0,90.1261,90.1814,90.1182,90.1656,10800.0
2013-11-13 14:15:00,114.03,114.03,113.98,113.98,7300.0,90.1656,90.1656,90.1261,90.1261,7300.0
2013-11-13 14:20:00,113.98,114.0,113.87,114.0,27400.0,90.1261,90.1419,90.0391,90.1419,27400.0
2013-11-13 14:25:00,114.01,114.06,113.97,113.97,6300.0,90.1498,90.1893,90.1182,90.1182,6300.0
2013-11-13 14:30:00,113.95,113.95,113.8,113.8,3300.0,90.1024,90.1024,89.9838,89.9838,3300.0
2013-11-13 14:35:00,113.79,113.79,113.6,113.6,5400.0,89.9758,89.9758,89.8256,89.8256,5400.0
2013-11-13 14:40:00,113.61,113.61,113.48,113.48,4800.0,89.8335,89.8335,89.7307,89.7307,4800.0
2013-11-13 14:45:00,113.49,113.53,113.47,113.5,6300.0,89.7386,89.7703,89.7228,89.7465,6300.0
2013-11-13 14:50:00,113.48,113.5,113.42,113.47,6100.0,89.7307,89.7465,89.6833,89.7228,6100.0
2013-11-13 14:55:00,113.46,113.47,113.39,113.44,6800.0,89.7149,89.7228,89.6596,89.6991,6800.0
2013-11-13 15:00:00,113.44,113.45,113.37,113.38,3700.0,89.6991,89.707,89.6437,89.6517,3700.0
2013-11-13 15:05:00,113.38,113.45,113.37,113.43,5500.0,89.6517,89.707,89.6437,89.6912,5500.0
2013-11-13 15:10:00,113.41,113.51,113.41,113.51,4700.0,89.6754,89.7544,89.6754,89.7544,4700.0
2013-11-13 15:15:00,113.52,113.56,113.5,113.56,4600.0,89.7624,89.794,89.7465,89.794,4600.0
2013-11-13 15:20:00,113.58,113.67,113.53,113.67,6700.0,89.8098,89.881,89.7703,89.881,6700.0
2013-11-13 15:25:00,113.68,113.72,113.64,113.68,5800.0,89.8889,89.9205,89.8572,89.8889,5800.0
2013-11-13 15:30:00,113.67,113.71,113.65,113.71,6100.0,89.881,89.9126,89.8651,89.9126,6100.0
2013-11-13 15:35:00,113.69,113.8,113.69,113.74,10900.0,89.8968,89.9838,89.8968,89.9363,10900.0
2013-11-13 15:40:00,113.75,113.82,113.59,113.62,23400.0,89.9442,89.9996,89.8177,89.8414,23400.0
2013-11-13 15:45:00,113.62,113.67,113.49,113.5,47100.0,89.8414,89.881,89.7386,89.7465,47100.0
2013-11-13 15:50:00,113.51,113.55,113.42,113.44,39700.0,89.7544,89.7861,89.6833,89.6991,39700.0
2013-11-13 15:55:00,113.44,113.7,113.43,113.67,64500.0,89.6991,89.9047,89.6912,89.881,64500.0
2013-11-14 09:30:00,113.27,113.69,112.53,113.69,10100.0,90.026,90.3598,89.4379,90.3598,10100.0
2013-11-14 09:35:00,113.61,113.71,113.45,113.51,6500.0,90.2962,90.3757,90.1691,90.2168,6500.0
2013-11-14 09:40:00,113.37,113.37,113.03,113.25,3600.0,90.1055,90.1055,89.8353,90.0101,3600.0
2013-11-14 09:45:00,113.33,113.46,113.25,113.32,6600.0,90.0737,90.177,90.0101,90.0658,6600.0
2013-11-14 09:50:00,113.36,113.51,113.29,113.4,4300.0,90.0975,90.2168,90.0419,90.1293,4300.0
2013-11-14 09:55:00,113.43,113.75,113.35,113.71,9900.0,90.1532,90.4075,90.0896,90.3757,9900.0
2013-11-14 10:00:00,113.74,113.75,113.31,113.44,20400.0,90.3996,90.4075,90.0578,90.1611,20400.0
2013-11-14 10:05:00,113.46,113.55,113.3,113.42,6100.0,90.177,90.2486,90.0499,90.1452,6100.0
2013-11-14 10:10:00,113.46,113.74,113.46,113.72,5700.0,90.177,90.3996,90.177,90.3837,5700.0
2013-11-14 10:15:00,113.74,113.83,113.49,113.83,9200.0,90.3996,90.4711,90.2009,90.4711,9200.0
2013-11-14 10:20:00,113.8,113.87,113.55,113.58,4800.0,90.4473,90.5029,90.2486,90.2724,4800.0
2013-11-14 10:25:00,113.6,113.66,113.29,113.44,4100.0,90.2883,90.336,90.0419,90.1611,4100.0
2013-11-14 10:30:00,113.46,113.64,113.35,113.61,5200.0,90.177,90.3201,90.0896,90.2962,5200.0
2013-11-14 10:35:00,113.56,113.65,113.49,113.59,7200.0,90.2565,90.328,90.2009,90.2803,7200.0
2013-11-14 10:40:00,113.61,113.69,113.59,113.64,5200.0,90.2962,90.3598,90.2803,90.3201,5200.0
2013-11-14 10:45:00,113.63,113.77,113.63,113.69,3300.0,90.3121,90.4234,90.3121,90.3598,3300.0
2013-11-14 10:50:00,113.68,113.69,113.61,113.62,3100.0,90.3519,90.3598,90.2962,90.3042,3100.0
2013-11-14 10:55:00,113.61,113.67,113.61,113.66,8100.0,90.2962,90.3439,90.2962,90.336,8100.0
2013-11-14 11:00:00,113.65,113.66,113.59,113.66,4700.0,90.328,90.336,90.2803,90.336,4700.0
2013-11-14 11:05:00,113.64,113.68,113.52,113.56,8600.0,90.3201,90.3519,90.2247,90.2565,8600.0
2013-11-14 11:10:00,113.57,113.6,113.54,113.6,2000.0,90.2645,90.2883,90.2406,90.2883,2000.0
2013-11-14 11:15:00,113.65,113.66,113.62,113.64,4800.0,90.328,90.336,90.3042,90.3201,4800.0
2013-11-14 11:20:00,113.66,113.66,113.54,113.63,4600.0,90.336,90.336,90.2406,90.3121,4600.0
2013-11-14 11:25:00,113.66,113.66,113.53,113.53,6800.0,90.336,90.336,90.2327,90.2327,6800.0
2013-11-14 11:30:00,113.55,113.55,113.27,113.29,3900.0,90.2486,90.2486,90.026,90.0419,3900.0
2013-11-14 11:35:00,113.27,113.28,113.16,113.19,3500.0,90.026,90.034,89.9386,89.9624,3500.0
2013-11-14 11:40:00,113.19,113.28,113.15,113.24,3800.0,89.9624,90.034,89.9306,90.0022,3800.0
2013-11-14 11:45:00,113.31,113.42,113.31,113.4,1000.0,90.0578,90.1452,90.0578,90.1293,1000.0
2013-11-14 11:50:00,113.39,113.54,113.39,113.54,1200.0,90.1214,90.2406,90.1214,90.2406,1200.0
2013-11-14 11:55:00,113.55,113.56,113.37,113.37,4100.0,90.2486,90.2565,90.1055,90.1055,4100.0
2013-11-14 12:00:00,113.33,113.33,113.25,113.25,1300.0,90.0737,90.0737,90.0101,90.0101,1300.0
2013-11-14 12:05:00,113.28,113.36,113.28,113.36,800.0,90.034,90.0975,90.034,90.0975,800.0
2013-11-14 12:10:00,113.39,113.42,113.32,113.32,1600.0,90.1214,90.1452,90.0658,90.0658,1600.0
2013-11-14 12:15:00,113.27,113.28,113.21,113.28,1000.0,90.026,90.034,89.9783,90.034,1000.0
2013-11-14 12:20:00,113.27,113.28,113.24,113.28,2100.0,90.026,90.034,90.0022,90.034,2100.0
2013-11-14 12:25:00,113.28,113.28,113.13,113.15,3000.0,90.034,90.034,89.9147,89.9306,3000.0
2013-11-14 12:30:00,113.17,113.18,113.13,113.13,3200.0,89.9465,89.9545,89.9147,89.9147,3200.0
2013-11-14 12:35:00,113.13,113.16,113.11,113.14,2200.0,89.9147,89.9386,89.8989,89.9227,2200.0
2013-11-14 12:40:00,113.14,113.14,112.92,112.92,6700.0,89.9227,89.9227,89.7478,89.7478,6700.0
2013-11-14 12:45:00,112.92,112.92,112.8,112.81,4900.0,89.7478,89.7478,89.6525,89.6604,4900.0
2013-11-14 12:50:00,112.81,112.82,112.77,112.79,6500.0,89.6604,89.6684,89.6286,89.6445,6500.0
2013-11-14 12:55:00,112.84,112.9,112.75,112.81,4000.0,89.6843,89.7319,89.6127,89.6604,4000.0
2013-11-14 13:00:00,112.79,112.87,112.78,112.83,5300.0,89.6445,89.7081,89.6366,89.6763,5300.0
2013-11-14 13:05:00,112.85,112.85,112.79,112.84,6000.0,89.6922,89.6922,89.6445,89.6843,6000.0
2013-11-14 13:10:00,112.83,112.83,112.78,112.78,1300.0,89.6763,89.6763,89.6366,89.6366,1300.0
2013-11-14 13:15:00,112.78,112.78,112.72,112.74,9700.0,89.6366,89.6366,89.5889,89.6048,9700.0
2013-11-14 13:20:00,112.81,112.82,112.75,112.76,7700.0,89.6604,89.6684,89.6127,89.6207,7700.0
2013-11-14 13:25:00,112.75,112.83,112.73,112.83,4800.0,89.6127,89.6763,89.5968,89.6763,4800.0
2013-11-14 13:30:00,112.84,112.86,112.81,112.85,1500.0,89.6843,89.7002,89.6604,89.6922,1500.0
2013-11-14 13:35:00,112.86,112.93,112.85,112.93,4100.0,89.7002,89.7558,89.6922,89.7558,4100.0
2013-11-14 13:40:00,112.91,112.91,112.85,112.86,3000.0,89.7399,89.7399,89.6922,89.7002,3000.0
2013-11-14 13:45:00,112.86,112.91,112.86,112.91,1500.0,89.7002,89.7399,89.7002,89.7399,1500.0
2013-11-14 13:50:00,112.92,112.92,112.86,112.92,2000.0,89.7478,89.7478,89.7002,89.7478,2000.0
2013-11-14 13:55:00,112.92,112.92,112.82,112.89,3600.0,89.7478,89.7478,89.6684,89.724,3600.0
2013-11-14 14:00:00,112.88,112.89,112.82,112.89,3400.0,89.716,89.724,89.6684,89.724,3400.0
2013-11-14 14:05:00,112.9,112.92,112.89,112.89,2400.0,89.7319,89.7478,89.724,89.724,2400.0
2013-11-14 14:10:00,112.9,112.92,112.86,112.92,2700.0,89.7319,89.7478,89.7002,89.7478,2700.0
2013-11-14 14:15:00,112.91,112.94,112.91,112.93,2900.0,89.7399,89.7637,89.7399,89.7558,2900.0
2013-11-14 14:20:00,112.93,112.98,112.91,112.95,2800.0,89.7558,89.7955,89.7399,89.7717,2800.0
2013-11-14 14:25:00,112.95,113.03,112.95,113.03,1900.0,89.7717,89.8353,89.7717,89.8353,1900.0
2013-11-14 14:30:00,113.0,113.02,112.95,112.96,2400.0,89.8114,89.8273,89.7717,89.7796,2400.0
2013-11-14 14:35:00,112.98,113.01,112.96,113.01,8700.0,89.7955,89.8194,89.7796,89.8194,8700.0
2013-11-14 14:40:00,113.01,113.04,112.98,112.99,8100.0,89.8194,89.8432,89.7955,89.8035,8100.0
2013-11-14 14:45:00,112.98,112.99,112.89,112.91,8800.0,89.7955,89.8035,89.724,89.7399,8800.0
2013-11-14 14:50:00,112.88,112.9,112.79,112.82,7400.0,89.716,89.7319,89.6445,89.6684,7400.0
2013-11-14 14:55:00,112.81,112.82,112.74,112.8,6700.0,89.6604,89.6684,89.6048,89.6525,6700.0
2013-11-14 15:00:00,112.79,112.8,112.74,112.76,5300.0,89.6445,89.6525,89.6048,89.6207,5300.0
2013-11-14 15:05:00,112.77,112.78,112.74,112.78,5700.0,89.6286,89.6366,89.6048,89.6366,5700.0
2013-11-14 15:10:00,112.79,112.81,112.74,112.74,13700.0,89.6445,89.6604,89.6048,89.6048,13700.0
2013-11-14 15:15:00,112.76,112.79,112.74,112.74,5900.0,89.6207,89.6445,89.6048,89.6048,5900.0
2013-11-14 15:20:00,112.76,112.77,112.71,112.75,10500.0,89.6207,89.6286,89.5809,89.6127,10500.0
2013-11-14 15:25:00,112.77,112.77,112.73,112.74,7500.0,89.6286,89.6286,89.5968,89.6048,7500.0
2013-11-14 15:30:00,112.73,112.74,112.68,112.71,12400.0,89.5968,89.6048,89.5571,89.5809,12400.0
2013-11-14 15:35:00,112.72,112.72,112.65,112.66,8800.0,89.5889,89.5889,89.5332,89.5412,8800.0
2013-11-14 15:40:00,112.67,112.68,112.64,112.66,14400.0,89.5491,89.5571,89.5253,89.5412,14400.0
2013-11-14 15:45:00,112.66,112.71,112.64,112.67,14100.0,89.5412,89.5809,89.5253,89.5491,14100.0
2013-11-14 15:50:00,112.68,112.75,112.66,112.73,19500.0,89.5571,89.6127,89.5412,89.5968,19500.0
2013-11-14 15:55:00,112.74,112.8,112.59,112.6,62000.0,89.6048,89.6525,89.4856,89.4935,62000.0
2013-11-15 09:30:00,112.91,113.75,112.78,113.63,63600.0,89.7399,90.4075,89.6366,90.3121,63600.0
2013-11-15 09:35:00,113.5,113.5,112.95,113.17,8000.0,90.2088,90.2088,89.7717,89.9465,8000.0
2013-11-15 09:40:00,113.18,113.33,113.01,113.13,43900.0,89.9545,90.0737,89.8194,89.9147,43900.0
2013-11-15 09:45:00,113.05,113.22,113.04,113.1,16100.0,89.8512,89.9863,89.8432,89.8909,16100.0
2013-11-15 09:50:00,113.13,113.19,112.81,112.81,32000.0,89.9147,89.9624,89.6604,89.6604,32000.0
2013-11-15 09:55:00,112.8,112.84,112.73,112.78,14900.0,89.6525,89.6843,89.5968,89.6366,14900.0
2013-11-15 10:00:00,112.79,112.87,112.68,112.68,10300.0,89.6445,89.7081,89.5571,89.5571,10300.0
2013-11-15 10:05:00,112.71,112.79,112.59,112.63,24400.0,89.5809,89.6445,89.4856,89.5174,24400.0
2013-11-15 10:10:00,112.61,112.63,112.5,112.52,9200.0,89.5015,89.5174,89.414,89.4299,9200.0
2013-11-15 10:15:00,112.53,112.54,112.32,112.33,7800.0,89.4379,89.4458,89.271,89.2789,7800.0
2013-11-15 10:20:00,112.33,112.42,112.33,112.42,6500.0,89.2789,89.3504,89.2789,89.3504,6500.0
2013-11-15 10:25:00,112.44,112.52,112.36,112.39,6800.0,89.3663,89.4299,89.3028,89.3266,6800.0
2013-11-15 10:30:00,112.39,112.39,112.22,112.22,5800.0,89.3266,89.3266,89.1915,89.1915,5800.0
2013-11-15 10:35:00,112.22,112.33,112.17,112.32,3400.0,89.1915,89.2789,89.1517,89.271,3400.0
2013-11-15 10:40:00,112.29,112.33,112.28,112.31,6600.0,89.2471,89.2789,89.2392,89.263,6600.0
2013-11-15 10:45:00,112.34,112.34,112.3,112.33,7000.0,89.2869,89.2869,89.2551,89.2789,7000.0
2013-11-15 10:50:00,112.34,112.34,112.29,112.3,8900.0,89.2869,89.2869,89.2471,89.2551,8900.0
2013-11-15 10:55:00,112.33,112.33,112.27,112.27,7800.0,89.2789,89.2789,89.2312,89.2312,7800.0
2013-11-15 11:00:00,112.26,112.33,112.23,112.32,4600.0,89.2233,89.2789,89.1994,89.271,4600.0
2013-11-15 11:05:00,112.34,112.38,112.3,112.38,8700.0,89.2869,89.3187,89.2551,89.3187,8700.0
2013-11-15 11:10:00,112.37,112.4,112.34,112.39,6000.0,89.3107,89.3345,89.2869,89.3266,6000.0
2013-11-15 11:15:00,112.39,112.41,112.36,112.41,17900.0,89.3266,89.3425,89.3028,89.3425,17900.0
2013-11-15 11:20:00,112.41,112.41,112.36,112.36,8300.0,89.3425,89.3425,89.3028,89.3028,8300.0
2013-11-15 11:25:00,112.37,112.37,112.32,112.32,11100.0,89.3107,89.3107,89.271,89.271,11100.0
2013-11-15 11:30:00,112.34,112.35,112.24,112.24,8100.0,89.2869,89.2948,89.2074,89.2074,8100.0
2013-11-15 11:35:00,112.26,112.3,112.24,112.25,5300.0,89.2233,89.2551,89.2074,89.2153,5300.0
2013-11-15 11:40:00,112.28,112.3,112.25,112.3,3700.0,89.2392,89.2551,89.2153,89.2551,3700.0
2013-11-15 11:45:00,112.32,112.36,112.25,112.27,4900.0,89.271,89.3028,89.2153,89.2312,4900.0
2013-11-15 11:50:00,112.26,112.26,112.14,112.16,7600.0,89.2233,89.2233,89.1279,89.1438,7600.0
2013-11-15 11:55:00,112.18,112.18,112.11,112.11,4700.0,89.1597,89.1597,89.1041,89.1041,4700.0
2013-11-15 12:00:00,112.12,112.13,112.02,112.02,23300.0,89.112,89.12,89.0325,89.0325,23300.0
2013-11-15 12:05:00,112.03,112.15,112.03,112.15,3600.0,89.0405,89.1359,89.0405,89.1359,3600.0
2013-11-15 12:10:00,112.14,112.17,112.13,112.15,8700.0,89.1279,89.1517,89.12,89.1359,8700.0
2013-11-15 12:15:00,112.17,112.18,112.14,112.17,4800.0,89.1517,89.1597,89.1279,89.1517,4800.0
2013-11-15 12:20:00,112.16,112.18,112.14,112.14,4600.0,89.1438,89.1597,89.1279,89.1279,4600.0
2013-11-15 12:25:00,112.16,112.16,112.05,112.07,10000.0,89.1438,89.1438,89.0564,89.0723,10000.0
2013-11-15 12:30:00,112.07,112.07,112.0,112.03,7700.0,89.0723,89.0723,89.0166,89.0405,7700.0
2013-11-15 12:35:00,112.01,112.05,112.0,112.05,8900.0,89.0246,89.0564,89.0166,89.0564,8900.0
2013-11-15 12:40:00,112.07,112.09,112.07,112.07,4200.0,89.0723,89.0882,89.0723,89.0723,4200.0
2013-11-15 12:45:00,112.08,112.08,112.0,112.0,11300.0,89.0802,89.0802,89.0166,89.0166,11300.0
2013-11-15 12:50:00,112.01,112.05,112.01,112.03,5100.0,89.0246,89.0564,89.0246,89.0405,5100.0
2013-11-15 12:55:00,112.05,112.05,112.0,112.02,4000.0,89.0564,89.0564,89.0166,89.0325,4000.0
2013-11-15 13:00:00,112.01,112.03,111.99,111.99,6700.0,89.0246,89.0405,89.0087,89.0087,6700.0
2013-11-15 13:05:00,111.98,112.0,111.98,112.0,8500.0,89.0007,89.0166,89.0007,89.0166,8500.0
2013-11-15 13:10:00,112.0,112.0,111.98,111.99,6300.0,89.0166,89.0166,89.0007,89.0087,6300.0
2013-11-15 13:15:00,111.98,112.0,111.98,111.99,700.0,89.0007,89.0166,89.0007,89.0087,700.0
2013-11-15 13:20:00,112.0,112.0,111.94,111.97,8700.0,89.0166,89.0166,88.9689,88.9928,8700.0
2013-11-15 13:25:00,111.99,112.0,111.96,111.99,7400.0,89.0087,89.0166,88.9848,89.0087,7400.0
2013-11-15 13:30:00,112.0,112.12,112.0,112.07,8500.0,89.0166,89.112,89.0166,89.0723,8500.0
2013-11-15 13:35:00,112.07,112.08,112.04,112.04,9700.0,89.0723,89.0802,89.0484,89.0484,9700.0
2013-11-15 13:40:00,112.04,112.05,111.98,112.0,13200.0,89.0484,89.0564,89.0007,89.0166,13200.0
2013-11-15 13:45:00,111.99,111.99,111.98,111.98,5100.0,89.0087,89.0087,89.0007,89.0007,5100.0
2013-11-15 13:50:00,111.97,111.99,111.96,111.99,2600.0,88.9928,89.0087,88.9848,89.0087,2600.0
2013-11-15 13:55:00,112.0,112.0,111.94,111.97,5400.0,89.0166,89.0166,88.9689,88.9928,5400.0
2013-11-15 14:00:00,111.97,112.0,111.97,112.0,5900.0,88.9928,89.0166,88.9928,89.0166,5900.0
2013-11-15 14:05:00,112.0,112.0,111.96,111.98,6900.0,89.0166,89.0166,88.9848,89.0007,6900.0
2013-11-15 14:10:00,111.98,112.0,111.97,111.99,5600.0,89.0007,89.0166,88.9928,89.0087,5600.0
2013-11-15 14:15:00,111.99,112.0,111.97,112.0,6600.0,89.0087,89.0166,88.9928,89.0166,6600.0
2013-11-15 14:20:00,112.0,112.0,111.96,111.98,9100.0,89.0166,89.0166,88.9848,89.0007,9100.0
2013-11-15 14:25:00,111.99,112.0,111.93,111.96,12900.0,89.0087,89.0166,88.961,88.9848,12900.0
2013-11-15 14:30:00,111.97,112.0,111.97,112.0,9100.0,88.9928,89.0166,88.9928,89.0166,9100.0
2013-11-15 14:35:00,111.99,112.0,111.95,111.97,25900.0,89.0087,89.0166,88.9769,88.9928,25900.0
2013-11-15 14:40:00,111.97,112.0,111.97,111.99,7100.0,88.9928,89.0166,88.9928,89.0087,7100.0
2013-11-15 14:45:00,111.98,111.99,111.97,111.99,5700.0,89.0007,89.0087,88.9928,89.0087,5700.0
2013-11-15 14:50:00,111.98,111.99,111.97,111.98,7800.0,89.0007,89.0087,88.9928,89.0007,7800.0
2013-11-15 14:55:00,111.98,111.99,111.96,111.98,8000.0,89.0007,89.0087,88.9848,89.0007,8000.0
2013-11-15 15:00:00,111.99,112.0,111.95,111.96,18200.0,89.0087,89.0166,88.9769,88.9848,18200.0
2013-11-15 15:05:00,111.97,112.0,111.95,111.97,16000.0,88.9928,89.0166,88.9769,88.9928,16000.0
2013-11-15 15:10:00,111.97,112.0,111.96,111.99,15200.0,88.9928,89.0166,88.9848,89.0087,15200.0
2013-11-15 15:15:00,112.0,112.05,111.96,111.99,20900.0,89.0166,89.0564,88.9848,89.0087,20900.0
2013-11-15 15:20:00,112.0,112.0,111.96,111.98,11600.0,89.0166,89.0166,88.9848,89.0007,11600.0
2013-11-15 15:25:00,111.98,112.0,111.97,111.97,15600.0,89.0007,89.0166,88.9928,88.9928,15600.0
2013-11-15 15:30:00,111.98,111.99,111.95,111.98,16300.0,89.0007,89.0087,88.9769,89.0007,16300.0
2013-11-15 15:35:00,111.98,111.99,111.95,111.98,22100.0,89.0007,89.0087,88.9769,89.0007,22100.0
2013-11-15 15:40:00,111.98,112.0,111.93,111.93,22500.0,89.0007,89.0166,88.961,88.961,22500.0
2013-11-15 15:45:00,111.95,111.99,111.93,111.98,19600.0,88.9769,89.0087,88.961,89.0007,19600.0
2013-11-15 15:50:00,111.98,111.99,111.94,111.97,36800.0,89.0007,89.0087,88.9689,88.9928,36800.0
2013-11-15 15:55:00,111.96,111.99,111.95,111.97,37700.0,88.9848,89.0087,88.9769,88.9928,37700.0
2013-11-18 09:30:00,112.61,112.75,112.35,112.39,14800.0,89.5015,89.6127,89.2948,89.3266,14800.0
2013-11-18 09:35:00,112.37,112.42,112.19,112.33,15300.0,89.3107,89.3504,89.1676,89.2789,15300.0
2013-11-18 09:40:00,112.32,112.41,111.99,112.07,8900.0,89.271,89.3425,89.0087,89.0723,8900.0
2013-11-18 09:45:00,112.06,112.1,111.95,112.05,7900.0,89.0643,89.0961,88.9769,89.0564,7900.0
2013-11-18 09:50:00,111.99,112.16,111.91,112.09,9300.0,89.0087,89.1438,88.9451,89.0882,9300.0
2013-11-18 09:55:00,112.05,112.09,111.82,111.99,6800.0,89.0564,89.0882,88.8736,89.0087,6800.0
2013-11-18 10:00:00,111.92,112.0,111.83,112.0,10300.0,88.953,89.0166,88.8815,89.0166,10300.0
2013-11-18 10:05:00,112.0,112.15,111.97,112.1,10400.0,89.0166,89.1359,88.9928,89.0961,10400.0
2013-11-18 10:10:00,112.1,112.12,111.98,111.98,16800.0,89.0961,89.112,89.0007,89.0007,16800.0
2013-11-18 10:15:00,111.99,112.1,111.97,112.04,9000.0,89.0087,89.0961,88.9928,89.0484,9000.0
2013-11-18 10:20:00,112.08,112.12,111.93,111.94,13900.0,89.0802,89.112,88.961,88.9689,13900.0
2013-11-18 10:25:00,111.95,112.05,111.86,111.92,12300.0,88.9769,89.0564,88.9054,88.953,12300.0
2013-11-18 10:30:00,111.94,112.0,111.82,112.0,9900.0,88.9689,89.0166,88.8736,89.0166,9900.0
2013-11-18 10:35:00,111.99,112.02,111.95,111.96,15000.0,89.0087,89.0325,88.9769,88.9848,15000.0
2013-11-18 10:40:00,111.95,112.0,111.91,111.97,9700.0,88.9769,89.0166,88.9451,88.9928,9700.0
2013-11-18 10:45:00,111.98,112.01,111.94,111.99,11800.0,89.0007,89.0246,88.9689,89.0087,11800.0
2013-11-18 10:50:00,112.0,112.02,111.94,111.98,14700.0,89.0166,89.0325,88.9689,89.0007,14700.0
2013-11-18 10:55:00,111.99,112.0,111.93,111.97,8700.0,89.0087,89.0166,88.961,88.9928,8700.0
2013-11-18 11:00:00,111.97,112.01,111.96,112.01,15300.0,88.9928,89.0246,88.9848,89.0246,15300.0
2013-11-18 11:05:00,112.0,112.05,111.92,111.93,26700.0,89.0166,89.0564,88.953,88.961,26700.0
2013-11-18 11:10:00,111.93,112.01,111.89,111.97,10700.0,88.961,89.0246,88.9292,88.9928,10700.0
2013-11-18 11:15:00,111.96,112.01,111.96,112.01,6800.0,88.9848,89.0246,88.9848,89.0246,6800.0
2013-11-18 11:20:00,112.0,112.01,111.97,112.0,12900.0,89.0166,89.0246,88.9928,89.0166,12900.0
2013-11-18 11:25:00,112.0,112.01,111.95,112.01,6700.0,89.0166,89.0246,88.9769,89.0246,6700.0
2013-11-18 11:30:00,112.0,112.01,111.92,111.92,10200.0,89.0166,89.0246,88.953,88.953,10200.0
2013-11-18 11:35:00,111.94,111.98,111.84,111.85,22600.0,88.9689,89.0007,88.8895,88.8974,22600.0
2013-11-18 11:40:00,111.86,111.88,111.79,111.88,6700.0,88.9054,88.9213,88.8497,88.9213,6700.0
2013-11-18 11:45:00,111.88,111.92,111.86,111.91,5300.0,88.9213,88.953,88.9054,88.9451,5300.0
2013-11-18 11:50:00,111.92,112.0,111.92,112.0,5200.0,88.953,89.0166,88.953,89.0166,5200.0
2013-11-18 11:55:00,112.0,112.0,111.97,112.0,6500.0,89.0166,89.0166,88.9928,89.0166,6500.0
2013-11-18 12:00:00,111.98,112.0,111.96,111.97,4900.0,89.0007,89.0166,88.9848,88.9928,4900.0
2013-11-18 12:05:00,111.98,112.02,111.98,112.0,8900.0,89.0007,89.0325,89.0007,89.0166,8900.0
2013-11-18 12:10:00,112.0,112.02,111.97,111.99,7700.0,89.0166,89.0325,88.9928,89.0087,7700.0
2013-11-18 12:15:00,112.0,112.02,111.96,111.99,9700.0,89.0166,89.0325,88.9848,89.0087,9700.0
2013-11-18 12:20:00,111.99,112.01,111.97,111.99,12200.0,89.0087,89.0246,88.9928,89.0087,12200.0
2013-11-18 12:25:00,111.98,111.99,111.89,111.92,8100.0,89.0007,89.0087,88.9292,88.953,8100.0
2013-11-18 12:30:00,111.92,111.92,111.84,111.9,3700.0,88.953,88.953,88.8895,88.9372,3700.0
2013-11-18 12:35:00,111.89,111.9,111.8,111.83,5300.0,88.9292,88.9372,88.8577,88.8815,5300.0
2013-11-18 12:40:00,111.79,111.79,111.69,111.69,4000.0,88.8497,88.8497,88.7702,88.7702,4000.0
2013-11-18 12:45:00,111.72,111.72,111.69,111.69,3400.0,88.7941,88.7941,88.7702,88.7702,3400.0
2013-11-18 12:50:00,111.7,111.77,111.69,111.76,4900.0,88.7782,88.8338,88.7702,88.8259,4900.0
2013-11-18 12:55:00,111.77,111.85,111.77,111.84,12200.0,88.8338,88.8974,88.8338,88.8895,12200.0
2013-11-18 13:00:00,111.87,111.91,111.87,111.9,4800.0,88.9133,88.9451,88.9133,88.9372,4800.0
2013-11-18 13:05:00,111.9,111.9,111.86,111.86,9400.0,88.9372,88.9372,88.9054,88.9054,9400.0
2013-11-18 13:10:00,111.86,111.89,111.83,111.83,18600.0,88.9054,88.9292,88.8815,88.8815,18600.0
2013-11-18 13:15:00,111.84,111.89,111.84,111.86,4800.0,88.8895,88.9292,88.8895,88.9054,4800.0
2013-11-18 13:20:00,111.86,111.88,111.85,111.85,4900.0,88.9054,88.9213,88.8974,88.8974,4900.0
2013-11-18 13:25:00,111.85,111.88,111.83,111.86,6300.0,88.8974,88.9213,88.8815,88.9054,6300.0
2013-11-18 13:30:00,111.86,111.89,111.85,111.87,4300.0,88.9054,88.9292,88.8974,88.9133,4300.0
2013-11-18 13:35:00,111.87,111.89,111.85,111.85,7000.0,88.9133,88.9292,88.8974,88.8974,7000.0
2013-11-18 13:40:00,111.84,111.84,111.78,111.82,4500.0,88.8895,88.8895,88.8418,88.8736,4500.0
2013-11-18 13:45:00,111.83,111.85,111.82,111.85,7300.0,88.8815,88.8974,88.8736,88.8974,7300.0
2013-11-18 13:50:00,111.84,111.88,111.84,111.86,3700.0,88.8895,88.9213,88.8895,88.9054,3700.0
2013-11-18 13:55:00,111.86,111.88,111.83,111.87,9000.0,88.9054,88.9213,88.8815,88.9133,9000.0
2013-11-18 14:00:00,111.88,111.9,111.86,111.9,6500.0,88.9213,88.9372,88.9054,88.9372,6500.0
2013-11-18 14:05:00,111.91,111.93,111.87,111.88,59100.0,88.9451,88.961,88.9133,88.9213,59100.0
2013-11-18 14:10:00,111.89,111.89,111.85,111.86,3700.0,88.9292,88.9292,88.8974,88.9054,3700.0
2013-11-18 14:15:00,111.88,111.89,111.86,111.88,8900.0,88.9213,88.9292,88.9054,88.9213,8900.0
2013-11-18 14:20:00,111.9,112.0,111.9,112.0,2700.0,88.9372,89.0166,88.9372,89.0166,2700.0
2013-11-18 14:25:00,112.0,112.02,111.98,112.0,17800.0,89.0166,89.0325,89.0007,89.0166,17800.0
2013-11-18 14:30:00,111.99,112.0,111.95,111.98,6700.0,89.0087,89.0166,88.9769,89.0007,6700.0
2013-11-18 14:35:00,111.97,112.01,111.96,112.0,6800.0,88.9928,89.0246,88.9848,89.0166,6800.0
2013-11-18 14:40:00,112.0,112.01,111.93,111.94,6000.0,89.0166,89.0246,88.961,88.9689,6000.0
2013-11-18 14:45:00,111.96,111.96,111.87,111.88,6100.0,88.9848,88.9848,88.9133,88.9213,6100.0
2013-11-18 14:50:00,111.88,111.91,111.85,111.86,8600.0,88.9213,88.9451,88.8974,88.9054,8600.0
2013-11-18 14:55:00,111.85,111.86,111.72,111.73,4300.0,88.8974,88.9054,88.7941,88.802,4300.0
2013-11-18 15:00:00,111.73,111.73,111.56,111.6,6800.0,88.802,88.802,88.6669,88.6987,6800.0
2013-11-18 15:05:00,111.63,111.68,111.52,111.52,7100.0,88.7226,88.7623,88.6351,88.6351,7100.0
2013-11-18 15:10:00,111.46,111.48,111.25,111.28,8100.0,88.5874,88.6033,88.4205,88.4444,8100.0
2013-11-18 15:15:00,111.28,111.3,111.15,111.3,12800.0,88.4444,88.4603,88.3411,88.4603,12800.0
2013-11-18 15:20:00,111.28,111.29,111.11,111.12,12000.0,88.4444,88.4523,88.3093,88.3172,12000.0
2013-11-18 15:25:00,111.09,111.14,111.0,111.11,15300.0,88.2934,88.3331,88.2218,88.3093,15300.0
2013-11-18 15:30:00,111.11,111.11,111.01,111.06,20600.0,88.3093,88.3093,88.2298,88.2695,20600.0
2013-11-18 15:35:00,111.05,111.25,111.04,111.23,18800.0,88.2616,88.4205,88.2536,88.4046,18800.0
2013-11-18 15:40:00,111.22,111.35,111.18,111.35,10200.0,88.3967,88.5,88.3649,88.5,10200.0
2013-11-18 15:45:00,111.33,111.36,111.24,111.32,19200.0,88.4841,88.508,88.4126,88.4762,19200.0
2013-11-18 15:50:00,111.33,111.42,111.23,111.23,22700.0,88.4841,88.5557,88.4046,88.4046,22700.0
2013-11-18 15:55:00,111.22,111.48,111.19,111.45,41100.0,88.3967,88.6033,88.3729,88.5795,41100.0
2013-11-19 09:30:00,111.61,111.9,111.59,111.83,12100.0,88.7067,88.9372,88.6908,88.8815,12100.0
2013-11-19 09:35:00,111.87,112.11,111.85,112.0,8000.0,88.9133,89.1041,88.8974,89.0166,8000.0
2013-11-19 09:40:00,112.0,112.0,111.71,111.76,2100.0,89.0166,89.0166,88.7861,88.8259,2100.0
2013-11-19 09:45:00,111.77,111.83,111.4,111.77,4400.0,88.8338,88.8815,88.5398,88.8338,4400.0
2013-11-19 09:50:00,111.88,112.11,111.88,112.04,10600.0,88.9213,89.1041,88.9213,89.0484,10600.0
2013-11-19 09:55:00,112.08,112.08,111.8,111.8,5700.0,89.0802,89.0802,88.8577,88.8577,5700.0
2013-11-19 10:00:00,111.85,112.0,111.85,111.96,5800.0,88.8974,89.0166,88.8974,88.9848,5800.0
2013-11-19 10:05:00,111.99,112.13,111.99,112.0,7900.0,89.0087,89.12,89.0087,89.0166,7900.0
2013-11-19 10:10:00,111.99,112.05,111.86,111.93,6300.0,89.0087,89.0564,88.9054,88.961,6300.0
2013-11-19 10:15:00,111.98,112.02,111.76,111.79,4200.0,89.0007,89.0325,88.8259,88.8497,4200.0
2013-11-19 10:20:00,111.79,111.88,111.76,111.83,3400.0,88.8497,88.9213,88.8259,88.8815,3400.0
2013-11-19 10:25:00,111.81,111.89,111.76,111.76,4200.0,88.8656,88.9292,88.8259,88.8259,4200.0
2013-11-19 10:30:00,111.73,111.75,111.63,111.64,5600.0,88.802,88.8179,88.7226,88.7305,5600.0
2013-11-19 10:35:00,111.64,111.87,111.63,111.85,4100.0,88.7305,88.9133,88.7226,88.8974,4100.0
2013-11-19 10:40:00,111.85,111.96,111.85,111.94,4200.0,88.8974,88.9848,88.8974,88.9689,4200.0
2013-11-19 10:45:00,112.0,112.03,111.9,111.9,6200.0,89.0166,89.0405,88.9372,88.9372,6200.0
2013-11-19 10:50:00,111.88,111.89,111.83,111.89,4100.0,88.9213,88.9292,88.8815,88.9292,4100.0
2013-11-19 10:55:00,111.93,111.98,111.91,111.98,2400.0,88.961,89.0007,88.9451,89.0007,2400.0
2013-11-19 11:00:00,111.96,111.97,111.89,111.89,4900.0,88.9848,88.9928,88.9292,88.9292,4900.0
2013-11-19 11:05:00,111.9,112.0,111.9,111.95,6400.0,88.9372,89.0166,88.9372,88.9769,6400.0
2013-11-19 11:10:00,111.95,111.97,111.8,111.81,6600.0,88.9769,88.9928,88.8577,88.8656,6600.0
2013-11-19 11:15:00,111.78,111.82,111.76,111.82,3500.0,88.8418,88.8736,88.8259,88.8736,3500.0
2013-11-19 11:20:00,111.85,111.88,111.75,111.77,3100.0,88.8974,88.9213,88.8179,88.8338,3100.0
2013-11-19 11:25:00,111.75,111.9,111.75,111.87,32500.0,88.8179,88.9372,88.8179,88.9133,32500.0
2013-11-19 11:30:00,111.84,111.9,111.81,111.81,6700.0,88.8895,88.9372,88.8656,88.8656,6700.0
2013-11-19 11:35:00,111.82,111.83,111.72,111.72,7900.0,88.8736,88.8815,88.7941,88.7941,7900.0
2013-11-19 11:40:00,111.71,111.71,111.48,111.52,15600.0,88.7861,88.7861,88.6033,88.6351,15600.0
2013-11-19 11:45:00,111.5,111.58,111.47,111.52,2600.0,88.6192,88.6828,88.5954,88.6351,2600.0
2013-11-19 11:50:00,111.51,111.61,111.51,111.61,2600.0,88.6272,88.7067,88.6272,88.7067,2600.0
2013-11-19 11:55:00,111.69,111.69,111.6,111.67,2500.0,88.7702,88.7702,88.6987,88.7544,2500.0
2013-11-19 12:00:00,111.67,111.75,111.67,111.74,4200.0,88.7544,88.8179,88.7544,88.81,4200.0
2013-11-19 12:05:00,111.72,111.85,111.72,111.85,3300.0,88.7941,88.8974,88.7941,88.8974,3300.0
2013-11-19 12:10:00,111.82,111.82,111.73,111.81,2900.0,88.8736,88.8736,88.802,88.8656,2900.0
2013-11-19 12:15:00,111.82,111.83,111.74,111.74,2000.0,88.8736,88.8815,88.81,88.81,2000.0
2013-11-19 12:20:00,111.73,111.89,111.71,111.89,2300.0,88.802,88.9292,88.7861,88.9292,2300.0
2013-11-19 12:25:00,111.85,111.88,111.81,111.81,2900.0,88.8974,88.9213,88.8656,88.8656,2900.0
2013-11-19 12:30:00,111.82,111.87,111.8,111.86,4300.0,88.8736,88.9133,88.8577,88.9054,4300.0
2013-11-19 12:35:00,111.85,111.85,111.8,111.81,1500.0,88.8974,88.8974,88.8577,88.8656,1500.0
2013-11-19 12:40:00,111.81,111.85,111.76,111.83,2600.0,88.8656,88.8974,88.8259,88.8815,2600.0
2013-11-19 12:45:00,111.82,111.86,111.82,111.84,2200.0,88.8736,88.9054,88.8736,88.8895,2200.0
2013-11-19 12:50:00,111.81,111.82,111.76,111.77,4100.0,88.8656,88.8736,88.8259,88.8338,4100.0
2013-11-19 12:55:00,111.76,111.77,111.6,111.62,6900.0,88.8259,88.8338,88.6987,88.7146,6900.0
2013-11-19 13:00:00,111.6,111.62,111.54,111.58,1600.0,88.6987,88.7146,88.651,88.6828,1600.0
2013-11-19 13:05:00,111.56,111.56,111.42,111.46,3100.0,88.6669,88.6669,88.5557,88.5874,3100.0
2013-11-19 13:10:00,111.48,111.5,111.43,111.46,800.0,88.6033,88.6192,88.5636,88.5874,800.0
2013-11-19 13:15:00,111.42,111.46,111.4,111.4,2400.0,88.5557,88.5874,88.5398,88.5398,2400.0
2013-11-19 13:20:00,111.4,111.43,111.29,111.3,3200.0,88.5398,88.5636,88.4523,88.4603,3200.0
2013-11-19 13:25:00,111.2,111.2,111.11,111.11,4400.0,88.3808,88.3808,88.3093,88.3093,4400.0
2013-11-19 13:30:00,111.03,111.15,110.94,111.13,3300.0,88.2457,88.3411,88.1742,88.3252,3300.0
2013-11-19 13:35:00,111.12,111.22,111.07,111.13,3000.0,88.3172,88.3967,88.2775,88.3252,3000.0
2013-11-19 13:40:00,111.12,111.14,111.04,111.14,6100.0,88.3172,88.3331,88.2536,88.3331,6100.0
2013-11-19 13:45:00,111.15,111.17,111.06,111.06,4100.0,88.3411,88.357,88.2695,88.2695,4100.0
2013-11-19 13:50:00,111.06,111.06,110.93,111.02,2000.0,88.2695,88.2695,88.1662,88.2377,2000.0
2013-11-19 13:55:00,111.0,111.08,110.96,111.02,3400.0,88.2218,88.2854,88.19,88.2377,3400.0
2013-11-19 14:00:00,111.0,111.17,111.0,111.05,8600.0,88.2218,88.357,88.2218,88.2616,8600.0
2013-11-19 14:05:00,111.04,111.08,110.88,110.88,10300.0,88.2536,88.2854,88.1265,88.1265,10300.0
2013-11-19 14:10:00,110.82,110.99,110.82,110.99,1500.0,88.0788,88.2139,88.0788,88.2139,1500.0
2013-11-19 14:15:00,110.98,111.06,110.92,111.06,4500.0,88.2059,88.2695,88.1583,88.2695,4500.0
2013-11-19 14:20:00,111.02,111.02,110.95,111.0,3000.0,88.2377,88.2377,88.1821,88.2218,3000.0
2013-11-19 14:25:00,111.0,111.0,110.91,110.92,5900.0,88.2218,88.2218,88.1503,88.1583,5900.0
2013-11-19 14:30:00,110.92,111.09,110.92,111.09,6600.0,88.1583,88.2934,88.1583,88.2934,6600.0
2013-11-19 14:35:00,111.11,111.22,111.11,111.22,7000.0,88.3093,88.3967,88.3093,88.3967,7000.0
2013-11-19 14:40:00,111.25,111.31,111.2,111.2,1700.0,88.4205,88.4682,88.3808,88.3808,1700.0
2013-11-19 14:45:00,111.21,111.25,111.2,111.21,7500.0,88.3887,88.4205,88.3808,88.3887,7500.0
2013-11-19 14:50:00,111.19,111.19,111.07,111.09,5200.0,88.3729,88.3729,88.2775,88.2934,5200.0
2013-11-19 14:55:00,111.1,111.13,111.04,111.05,7100.0,88.3013,88.3252,88.2536,88.2616,7100.0
2013-11-19 15:00:00,110.99,111.14,110.99,111.1,4800.0,88.2139,88.3331,88.2139,88.3013,4800.0
2013-11-19 15:05:00,111.08,111.17,111.08,111.16,6500.0,88.2854,88.357,88.2854,88.349,6500.0
2013-11-19 15:10:00,111.15,111.19,111.1,111.18,6200.0,88.3411,88.3729,88.3013,88.3649,6200.0
2013-11-19 15:15:00,111.19,111.28,111.18,111.28,5500.0,88.3729,88.4444,88.3649,88.4444,5500.0
2013-11-19 15:20:00,111.26,111.27,111.18,111.19,3600.0,88.4285,88.4364,88.3649,88.3729,3600.0
2013-11-19 15:25:00,111.19,111.25,111.17,111.18,8000.0,88.3729,88.4205,88.357,88.3649,8000.0
2013-11-19 15:30:00,111.19,111.23,111.11,111.15,6600.0,88.3729,88.4046,88.3093,88.3411,6600.0
2013-11-19 15:35:00,111.15,111.18,111.07,111.1,7200.0,88.3411,88.3649,88.2775,88.3013,7200.0
2013-11-19 15:40:00,111.11,111.12,111.04,111.07,9200.0,88.3093,88.3172,88.2536,88.2775,9200.0
2013-11-19 15:45:00,111.08,111.11,111.04,111.07,8000.0,88.2854,88.3093,88.2536,88.2775,8000.0
2013-11-19 15:50:00,111.09,111.16,111.03,111.07,12000.0,88.2934,88.349,88.2457,88.2775,12000.0
2013-11-19 15:55:00,111.08,111.16,111.05,111.09,19500.0,88.2854,88.349,88.2616,88.2934,19500.0
2013-11-20 09:30:00,111.18,111.76,111.13,111.21,18800.0,88.3649,88.8259,88.3252,88.3887,18800.0
2013-11-20 09:35:00,111.4,111.68,111.24,111.62,3500.0,88.5398,88.7623,88.4126,88.7146,3500.0
2013-11-20 09:40:00,111.51,111.51,111.1,111.12,3300.0,88.6272,88.6272,88.3013,88.3172,3300.0
2013-11-20 09:45:00,111.19,111.19,110.99,111.03,6500.0,88.3729,88.3729,88.2139,88.2457,6500.0
2013-11-20 09:50:00,111.09,111.2,110.86,110.86,4300.0,88.2934,88.3808,88.1106,88.1106,4300.0
2013-11-20 09:55:00,110.77,111.12,110.77,111.12,3200.0,88.039,88.3172,88.039,88.3172,3200.0
2013-11-20 10:00:00,111.12,111.21,111.0,111.21,2800.0,88.3172,88.3887,88.2218,88.3887,2800.0
2013-11-20 10:05:00,111.24,111.24,111.11,111.19,3600.0,88.4126,88.4126,88.3093,88.3729,3600.0
2013-11-20 10:10:00,111.25,111.37,111.23,111.34,2900.0,88.4205,88.5159,88.4046,88.4921,2900.0
2013-11-20 10:15:00,111.31,111.34,111.11,111.19,4100.0,88.4682,88.4921,88.3093,88.3729,4100.0
2013-11-20 10:20:00,111.24,111.6,111.24,111.46,3700.0,88.4126,88.6987,88.4126,88.5874,3700.0
2013-11-20 10:25:00,111.42,111.47,111.27,111.31,2200.0,88.5557,88.5954,88.4364,88.4682,2200.0
2013-11-20 10:30:00,111.33,111.37,111.2,111.2,3100.0,88.4841,88.5159,88.3808,88.3808,3100.0
2013-11-20 10:35:00,111.13,111.22,111.08,111.22,3900.0,88.3252,88.3967,88.2854,88.3967,3900.0
2013-11-20 10:40:00,111.2,111.21,111.16,111.18,3100.0,88.3808,88.3887,88.349,88.3649,3100.0
2013-11-20 10:45:00,111.13,111.25,111.1,111.25,3300.0,88.3252,88.4205,88.3013,88.4205,3300.0
2013-11-20 10:50:00,111.21,111.23,111.13,111.2,2400.0,88.3887,88.4046,88.3252,88.3808,2400.0
2013-11-20 10:55:00,111.24,111.24,111.05,111.09,4100.0,88.4126,88.4126,88.2616,88.2934,4100.0
2013-11-20 11:00:00,111.1,111.1,110.85,110.87,4800.0,88.3013,88.3013,88.1026,88.1185,4800.0
2013-11-20 11:05:00,110.87,111.13,110.87,111.11,4500.0,88.1185,88.3252,88.1185,88.3093,4500.0
2013-11-20 11:10:00,111.11,111.11,110.95,110.99,1400.0,88.3093,88.3093,88.1821,88.2139,1400.0
2013-11-20 11:15:00,110.99,111.03,110.96,110.97,1800.0,88.2139,88.2457,88.19,88.198,1800.0
2013-11-20 11:20:00,110.98,111.01,110.94,111.0,1000.0,88.2059,88.2298,88.1742,88.2218,1000.0
2013-11-20 11:25:00,111.05,111.13,110.99,111.04,5400.0,88.2616,88.3252,88.2139,88.2536,5400.0
2013-11-20 11:30:00,110.99,111.03,110.97,111.02,2200.0,88.2139,88.2457,88.198,88.2377,2200.0
2013-11-20 11:35:00,111.07,111.08,111.04,111.05,1000.0,88.2775,88.2854,88.2536,88.2616,1000.0
2013-11-20 11:40:00,110.98,111.08,110.98,111.08,1000.0,88.2059,88.2854,88.2059,88.2854,1000.0
2013-11-20 11:45:00,111.08,111.08,111.01,111.04,1100.0,88.2854,88.2854,88.2298,88.2536,1100.0
2013-11-20 11:50:00,111.08,111.13,111.06,111.13,1700.0,88.2854,88.3252,88.2695,88.3252,1700.0
2013-11-20 11:55:00,111.14,111.14,111.01,111.01,800.0,88.3331,88.3331,88.2298,88.2298,800.0
2013-11-20 12:00:00,111.07,111.16,111.07,111.11,3900.0,88.2775,88.349,88.2775,88.3093,3900.0
2013-11-20 12:05:00,111.09,111.12,111.09,111.1,400.0,88.2934,88.3172,88.2934,88.3013,400.0
2013-11-20 12:10:00,111.1,111.12,111.08,111.12,300.0,88.3013,88.3172,88.2854,88.3172,300.0
2013-11-20 12:15:00,111.13,111.19,111.13,111.19,1500.0,88.3252,88.3729,88.3252,88.3729,1500.0
2013-11-20 12:20:00,111.21,111.21,111.16,111.19,600.0,88.3887,88.3887,88.349,88.3729,600.0
2013-11-20 12:25:00,111.18,111.2,111.13,111.13,1000.0,88.3649,88.3808,88.3252,88.3252,1000.0
2013-11-20 12:30:00,111.13,111.13,111.09,111.1,900.0,88.3252,88.3252,88.2934,88.3013,900.0
2013-11-20 12:35:00,111.1,111.21,111.1,111.17,2200.0,88.3013,88.3887,88.3013,88.357,2200.0
2013-11-20 12:40:00,111.17,111.17,111.04,111.04,900.0,88.357,88.357,88.2536,88.2536,900.0
2013-11-20 12:45:00,111.07,111.09,111.05,111.06,2000.0,88.2775,88.2934,88.2616,88.2695,2000.0
2013-11-20 12:50:00,111.04,111.07,111.04,111.05,1300.0,88.2536,88.2775,88.2536,88.2616,1300.0
2013-11-20 12:55:00,111.05,111.05,111.01,111.05,600.0,88.2616,88.2616,88.2298,88.2616,600.0
2013-11-20 13:00:00,111.06,111.08,111.05,111.05,500.0,88.2695,88.2854,88.2616,88.2616,500.0
2013-11-20 13:05:00,111.08,111.09,111.07,111.07,900.0,88.2854,88.2934,88.2775,88.2775,900.0
2013-11-20 13:10:00,111.05,111.06,111.05,111.06,300.0,88.2616,88.2695,88.2616,88.2695,300.0
2013-11-20 13:15:00,111.08,111.08,110.97,110.97,2300.0,88.2854,88.2854,88.198,88.198,2300.0
2013-11-20 13:20:00,111.0,111.0,110.87,110.92,4000.0,88.2218,88.2218,88.1185,88.1583,4000.0
2013-11-20 13:25:00,110.91,110.91,110.88,110.91,1100.0,88.1503,88.1503,88.1265,88.1503,1100.0
2013-11-20 13:30:00,110.92,110.93,110.91,110.92,1300.0,88.1583,88.1662,88.1503,88.1583,1300.0
2013-11-20 13:35:00,110.93,110.96,110.91,110.95,2400.0,88.1662,88.19,88.1503,88.1821,2400.0
2013-11-20 13:40:00,110.96,111.01,110.93,110.93,10400.0,88.19,88.2298,88.1662,88.1662,10400.0
2013-11-20 13:45:00,110.95,110.98,110.94,110.97,1100.0,88.1821,88.2059,88.1742,88.198,1100.0
2013-11-20 13:50:00,110.93,110.95,110.93,110.94,1200.0,88.1662,88.1821,88.1662,88.1742,1200.0
2013-11-20 13:55:00,110.93,110.97,110.92,110.94,1000.0,88.1662,88.198,88.1583,88.1742,1000.0
2013-11-20 14:00:00,110.96,111.0,110.69,110.87,10700.0,88.19,88.2218,87.9755,88.1185,10700.0
2013-11-20 14:05:00,110.82,110.9,110.69,110.8,8600.0,88.0788,88.1424,87.9755,88.0629,8600.0
2013-11-20 14:10:00,110.81,110.82,110.52,110.57,4900.0,88.0708,88.0788,87.8403,87.8801,4900.0
2013-11-20 14:15:00,110.54,110.85,110.51,110.84,2900.0,87.8562,88.1026,87.8324,88.0947,2900.0
2013-11-20 14:20:00,110.86,110.89,110.73,110.86,2400.0,88.1106,88.1344,88.0072,88.1106,2400.0
2013-11-20 14:25:00,110.89,110.89,110.81,110.87,2300.0,88.1344,88.1344,88.0708,88.1185,2300.0
2013-11-20 14:30:00,110.91,110.91,110.79,110.84,3300.0,88.1503,88.1503,88.0549,88.0947,3300.0
2013-11-20 14:35:00,110.84,110.85,110.7,110.7,7100.0,88.0947,88.1026,87.9834,87.9834,7100.0
2013-11-20 14:40:00,110.72,110.73,110.64,110.69,5500.0,87.9993,88.0072,87.9357,87.9755,5500.0
2013-11-20 14:45:00,110.69,110.84,110.69,110.84,3900.0,87.9755,88.0947,87.9755,88.0947,3900.0
2013-11-20 14:50:00,110.87,110.87,110.63,110.7,4200.0,88.1185,88.1185,87.9278,87.9834,4200.0
2013-11-20 14:55:00,110.74,110.78,110.62,110.74,13500.0,88.0152,88.047,87.9198,88.0152,13500.0
2013-11-20 15:00:00,110.73,110.73,110.49,110.49,3600.0,88.0072,88.0072,87.8165,87.8165,3600.0
2013-11-20 15:05:00,110.48,110.48,110.3,110.35,5100.0,87.8085,87.8085,87.6655,87.7052,5100.0
2013-11-20 15:10:00,110.33,110.6,110.32,110.6,11900.0,87.6893,87.9039,87.6814,87.9039,11900.0
2013-11-20 15:15:00,110.59,110.63,110.5,110.59,6400.0,87.896,87.9278,87.8244,87.896,6400.0
2013-11-20 15:20:00,110.57,110.73,110.53,110.66,5400.0,87.8801,88.0072,87.8483,87.9516,5400.0
2013-11-20 15:25:00,110.65,110.72,110.62,110.68,6900.0,87.9437,87.9993,87.9198,87.9675,6900.0
2013-11-20 15:30:00,110.66,110.72,110.63,110.67,20500.0,87.9516,87.9993,87.9278,87.9596,20500.0
2013-11-20 15:35:00,110.68,110.84,110.67,110.84,22100.0,87.9675,88.0947,87.9596,88.0947,22100.0
2013-11-20 15:40:00,110.84,111.03,110.84,110.91,15700.0,88.0947,88.2457,88.0947,88.1503,15700.0
2013-11-20 15:45:00,110.88,110.99,110.87,110.98,15400.0,88.1265,88.2139,88.1185,88.2059,15400.0
2013-11-20 15:50:00,110.97,110.98,110.85,110.86,18300.0,88.198,88.2059,88.1026,88.1106,18300.0
2013-11-20 15:55:00,110.86,111.03,110.83,110.98,40800.0,88.1106,88.2457,88.0867,88.2059,40800.0
2013-11-21 09:30:00,111.07,111.54,111.07,111.5,15300.0,88.2775,88.651,88.2775,88.6192,15300.0
2013-11-21 09:35:00,111.46,111.52,111.1,111.18,8300.0,88.5874,88.6351,88.3013,88.3649,8300.0
2013-11-21 09:40:00,111.21,111.33,111.04,111.22,11100.0,88.3887,88.4841,88.2536,88.3967,11100.0
2013-11-21 09:45:00,111.2,111.29,111.11,111.11,5400.0,88.3808,88.4523,88.3093,88.3093,5400.0
2013-11-21 09:50:00,111.11,111.13,111.03,111.09,7300.0,88.3093,88.3252,88.2457,88.2934,7300.0
2013-11-21 09:55:00,111.11,111.43,111.07,111.42,7600.0,88.3093,88.5636,88.2775,88.5557,7600.0
2013-11-21 10:00:00,111.45,111.45,111.2,111.24,15800.0,88.5795,88.5795,88.3808,88.4126,15800.0
2013-11-21 10:05:00,111.26,111.43,111.26,111.41,10800.0,88.4285,88.5636,88.4285,88.5477,10800.0
2013-11-21 10:10:00,111.42,111.63,111.41,111.57,12100.0,88.5557,88.7226,88.5477,88.6749,12100.0
2013-11-21 10:15:00,111.62,111.75,111.61,111.71,9200.0,88.7146,88.8179,88.7067,88.7861,9200.0
2013-11-21 10:20:00,111.72,111.76,111.68,111.74,14300.0,88.7941,88.8259,88.7623,88.81,14300.0
2013-11-21 10:25:00,111.71,111.72,111.58,111.61,6800.0,88.7861,88.7941,88.6828,88.7067,6800.0
2013-11-21 10:30:00,111.6,111.74,111.6,111.69,12700.0,88.6987,88.81,88.6987,88.7702,12700.0
2013-11-21 10:35:00,111.69,111.8,111.69,111.79,9400.0,88.7702,88.8577,88.7702,88.8497,9400.0
2013-11-21 10:40:00,111.79,111.99,111.75,111.79,12400.0,88.8497,89.0087,88.8179,88.8497,12400.0
2013-11-21 10:45:00,111.79,111.85,111.7,111.8,30800.0,88.8497,88.8974,88.7782,88.8577,30800.0
2013-11-21 10:50:00,111.81,111.9,111.75,111.77,7200.0,88.8656,88.9372,88.8179,88.8338,7200.0
2013-11-21 10:55:00,111.79,111.82,111.71,111.79,7000.0,88.8497,88.8736,88.7861,88.8497,7000.0
2013-11-21 11:00:00,111.78,111.83,111.75,111.78,9100.0,88.8418,88.8815,88.8179,88.8418,9100.0
2013-11-21 11:05:00,111.76,111.76,111.66,111.74,14500.0,88.8259,88.8259,88.7464,88.81,14500.0
2013-11-21 11:10:00,111.73,111.78,111.68,111.78,12000.0,88.802,88.8418,88.7623,88.8418,12000.0
2013-11-21 11:15:00,111.77,111.79,111.66,111.73,8400.0,88.8338,88.8497,88.7464,88.802,8400.0
2013-11-21 11:20:00,111.74,111.75,111.67,111.7,7700.0,88.81,88.8179,88.7544,88.7782,7700.0
2013-11-21 11:25:00,111.68,111.79,111.68,111.77,8800.0,88.7623,88.8497,88.7623,88.8338,8800.0
2013-11-21 11:30:00,111.77,111.8,111.7,111.78,9400.0,88.8338,88.8577,88.7782,88.8418,9400.0
2013-11-21 11:35:00,111.77,111.79,111.67,111.69,5100.0,88.8338,88.8497,88.7544,88.7702,5100.0
2013-11-21 11:40:00,111.69,111.69,111.61,111.65,3100.0,88.7702,88.7702,88.7067,88.7385,3100.0
2013-11-21 11:45:00,111.66,111.7,111.64,111.69,4300.0,88.7464,88.7782,88.7305,88.7702,4300.0
2013-11-21 11:50:00,111.67,111.69,111.59,111.62,9100.0,88.7544,88.7702,88.6908,88.7146,9100.0
2013-11-21 11:55:00,111.61,111.64,111.56,111.64,2600.0,88.7067,88.7305,88.6669,88.7305,2600.0
2013-11-21 12:00:00,111.67,111.68,111.56,111.56,3800.0,88.7544,88.7623,88.6669,88.6669,3800.0
2013-11-21 12:05:00,111.57,111.61,111.57,111.61,3800.0,88.6749,88.7067,88.6749,88.7067,3800.0
2013-11-21 12:10:00,111.62,111.62,111.58,111.59,1700.0,88.7146,88.7146,88.6828,88.6908,1700.0
2013-11-21 12:15:00,111.59,111.59,111.55,111.58,4400.0,88.6908,88.6908,88.659,88.6828,4400.0
2013-11-21 12:20:00,111.6,111.6,111.58,111.6,1500.0,88.6987,88.6987,88.6828,88.6987,1500.0
2013-11-21 12:25:00,111.61,111.62,111.57,111.6,4100.0,88.7067,88.7146,88.6749,88.6987,4100.0
2013-11-21 12:30:00,111.65,111.65,111.51,111.54,9900.0,88.7385,88.7385,88.6272,88.651,9900.0
2013-11-21 12:35:00,111.5,111.53,111.48,111.53,2500.0,88.6192,88.6431,88.6033,88.6431,2500.0
2013-11-21 12:40:00,111.52,111.53,111.49,111.49,1900.0,88.6351,88.6431,88.6113,88.6113,1900.0
2013-11-21 12:45:00,111.49,111.49,111.41,111.43,3300.0,88.6113,88.6113,88.5477,88.5636,3300.0
2013-11-21 12:50:00,111.44,111.47,111.43,111.46,1000.0,88.5715,88.5954,88.5636,88.5874,1000.0
2013-11-21 12:55:00,111.46,111.47,111.4,111.44,2900.0,88.5874,88.5954,88.5398,88.5715,2900.0
2013-11-21 13:00:00,111.44,111.49,111.44,111.48,1000.0,88.5715,88.6113,88.5715,88.6033,1000.0
2013-11-21 13:05:00,111.48,111.48,111.44,111.45,3600.0,88.6033,88.6033,88.5715,88.5795,3600.0
2013-11-21 13:10:00,111.46,111.58,111.46,111.55,4400.0,88.5874,88.6828,88.5874,88.659,4400.0
2013-11-21 13:15:00,111.56,111.56,111.5,111.53,8700.0,88.6669,88.6669,88.6192,88.6431,8700.0
2013-11-21 13:20:00,111.53,111.54,111.43,111.44,4700.0,88.6431,88.651,88.5636,88.5715,4700.0
2013-11-21 13:25:00,111.46,111.47,111.4,111.41,7900.0,88.5874,88.5954,88.5398,88.5477,7900.0
2013-11-21 13:30:00,111.4,111.46,111.38,111.46,3400.0,88.5398,88.5874,88.5239,88.5874,3400.0
2013-11-21 13:35:00,111.48,111.56,111.48,111.53,9900.0,88.6033,88.6669,88.6033,88.6431,9900.0
2013-11-21 13:40:00,111.53,111.7,111.53,111.66,4000.0,88.6431,88.7782,88.6431,88.7464,4000.0
2013-11-21 13:45:00,111.68,111.68,111.6,111.63,4900.0,88.7623,88.7623,88.6987,88.7226,4900.0
2013-11-21 13:50:00,111.62,111.66,111.62,111.66,3100.0,88.7146,88.7464,88.7146,88.7464,3100.0
2013-11-21 13:55:00,111.66,111.67,111.54,111.59,10100.0,88.7464,88.7544,88.651,88.6908,10100.0
2013-11-21 14:00:00,111.55,111.61,111.53,111.54,3800.0,88.659,88.7067,88.6431,88.651,3800.0
2013-11-21 14:05:00,111.54,111.55,111.39,111.44,8500.0,88.651,88.659,88.5318,88.5715,8500.0
2013-11-21 14:10:00,111.5,111.52,111.48,111.51,4900.0,88.6192,88.6351,88.6033,88.6272,4900.0
2013-11-21 14:15:00,111.51,111.57,111.51,111.55,4200.0,88.6272,88.6749,88.6272,88.659,4200.0
2013-11-21 14:20:00,111.55,111.58,111.52,111.53,5200.0,88.659,88.6828,88.6351,88.6431,5200.0
2013-11-21 14:25:00,111.51,111.54,111.51,111.52,5300.0,88.6272,88.651,88.6272,88.6351,5300.0
2013-11-21 14:30:00,111.52,111.54,111.51,111.53,2600.0,88.6351,88.651,88.6272,88.6431,2600.0
2013-11-21 14:35:00,111.51,111.53,111.47,111.47,6900.0,88.6272,88.6431,88.5954,88.5954,6900.0
2013-11-21 14:40:00,111.44,111.6,111.41,111.59,5300.0,88.5715,88.6987,88.5477,88.6908,5300.0
2013-11-21 14:45:00,111.58,111.6,111.56,111.59,8700.0,88.6828,88.6987,88.6669,88.6908,8700.0
2013-11-21 14:50:00,111.59,111.63,111.58,111.58,5900.0,88.6908,88.7226,88.6828,88.6828,5900.0
2013-11-21 14:55:00,111.59,111.61,111.54,111.54,7200.0,88.6908,88.7067,88.651,88.651,7200.0
2013-11-21 15:00:00,111.58,111.63,111.58,111.59,6500.0,88.6828,88.7226,88.6828,88.6908,6500.0
2013-11-21 15:05:00,111.6,111.61,111.55,111.56,9900.0,88.6987,88.7067,88.659,88.6669,9900.0
2013-11-21 15:10:00,111.57,111.57,111.48,111.49,10700.0,88.6749,88.6749,88.6033,88.6113,10700.0
2013-11-21 15:15:00,111.51,111.55,111.44,111.46,12800.0,88.6272,88.659,88.5715,88.5874,12800.0
2013-11-21 15:20:00,111.47,111.5,111.45,111.46,9000.0,88.5954,88.6192,88.5795,88.5874,9000.0
2013-11-21 15:25:00,111.48,111.51,111.47,111.5,11600.0,88.6033,88.6272,88.5954,88.6192,11600.0
2013-11-21 15:30:00,111.5,111.53,111.46,111.51,13000.0,88.6192,88.6431,88.5874,88.6272,13000.0
2013-11-21 15:35:00,111.5,111.51,111.49,111.49,10200.0,88.6192,88.6272,88.6113,88.6113,10200.0
2013-11-21 15:40:00,111.49,111.51,111.45,111.47,15200.0,88.6113,88.6272,88.5795,88.5954,15200.0
2013-11-21 15:45:00,111.46,111.48,111.43,111.46,14100.0,88.5874,88.6033,88.5636,88.5874,14100.0
2013-11-21 15:50:00,111.46,111.5,111.43,111.44,23600.0,88.5874,88.6192,88.5636,88.5715,23600.0
2013-11-21 15:55:00,111.44,111.49,111.42,111.45,47700.0,88.5715,88.6113,88.5557,88.5795,47700.0
2013-11-22 09:30:00,111.67,111.74,111.08,111.13,10600.0,88.7544,88.81,88.2854,88.3252,10600.0
2013-11-22 09:35:00,111.22,111.49,111.22,111.33,4000.0,88.3967,88.6113,88.3967,88.4841,4000.0
2013-11-22 09:40:00,111.33,111.39,111.14,111.39,13700.0,88.4841,88.5318,88.3331,88.5318,13700.0
2013-11-22 09:45:00,111.44,111.6,111.4,111.6,6100.0,88.5715,88.6987,88.5398,88.6987,6100.0
2013-11-22 09:50:00,111.62,111.75,111.46,111.73,7900.0,88.7146,88.8179,88.5874,88.802,7900.0
2013-11-22 09:55:00,111.72,111.73,111.54,111.57,3100.0,88.7941,88.802,88.651,88.6749,3100.0
2013-11-22 10:00:00,111.56,111.61,111.46,111.61,13400.0,88.6669,88.7067,88.5874,88.7067,13400.0
2013-11-22 10:05:00,111.61,111.69,111.58,111.64,22000.0,88.7067,88.7702,88.6828,88.7305,22000.0
2013-11-22 10:10:00,111.61,111.89,111.57,111.81,7100.0,88.7067,88.9292,88.6749,88.8656,7100.0
2013-11-22 10:15:00,111.83,111.9,111.74,111.9,4100.0,88.8815,88.9372,88.81,88.9372,4100.0
2013-11-22 10:20:00,111.9,112.0,111.89,111.99,8200.0,88.9372,89.0166,88.9292,89.0087,8200.0
2013-11-22 10:25:00,112.0,112.04,111.95,112.01,3300.0,89.0166,89.0484,88.9769,89.0246,3300.0
2013-11-22 10:30:00,112.03,112.2,112.02,112.2,10900.0,89.0405,89.1756,89.0325,89.1756,10900.0
2013-11-22 10:35:00,112.2,112.46,112.19,112.45,8400.0,89.1756,89.3822,89.1676,89.3743,8400.0
2013-11-22 10:40:00,112.43,112.63,112.43,112.6,10800.0,89.3584,89.5174,89.3584,89.4935,10800.0
2013-11-22 10:45:00,112.6,112.63,112.48,112.53,16900.0,89.4935,89.5174,89.3981,89.4379,16900.0
2013-11-22 10:50:00,112.52,112.65,112.51,112.62,6600.0,89.4299,89.5332,89.422,89.5094,6600.0
2013-11-22 10:55:00,112.65,112.68,112.58,112.6,10900.0,89.5332,89.5571,89.4776,89.4935,10900.0
2013-11-22 11:00:00,112.57,112.62,112.55,112.6,8300.0,89.4697,89.5094,89.4538,89.4935,8300.0
2013-11-22 11:05:00,112.61,112.64,112.55,112.61,4100.0,89.5015,89.5253,89.4538,89.5015,4100.0
2013-11-22 11:10:00,112.61,112.7,112.6,112.69,6400.0,89.5015,89.573,89.4935,89.565,6400.0
2013-11-22 11:15:00,112.69,112.76,112.68,112.73,14100.0,89.565,89.6207,89.5571,89.5968,14100.0
2013-11-22 11:20:00,112.72,112.74,112.69,112.72,12900.0,89.5889,89.6048,89.565,89.5889,12900.0
2013-11-22 11:25:00,112.71,112.78,112.68,112.69,8800.0,89.5809,89.6366,89.5571,89.565,8800.0
2013-11-22 11:30:00,112.72,112.78,112.66,112.78,6900.0,89.5889,89.6366,89.5412,89.6366,6900.0
2013-11-22 11:35:00,112.76,112.83,112.76,112.81,6500.0,89.6207,89.6763,89.6207,89.6604,6500.0
2013-11-22 11:40:00,112.81,112.89,112.81,112.89,6600.0,89.6604,89.724,89.6604,89.724,6600.0
2013-11-22 11:45:00,112.91,112.94,112.89,112.9,4300.0,89.7399,89.7637,89.724,89.7319,4300.0
2013-11-22 11:50:00,112.93,112.93,112.86,112.9,5400.0,89.7558,89.7558,89.7002,89.7319,5400.0
2013-11-22 11:55:00,112.92,113.11,112.92,113.11,5300.0,89.7478,89.8989,89.7478,89.8989,5300.0
2013-11-22 12:00:00,113.12,113.12,113.06,113.08,7900.0,89.9068,89.9068,89.8591,89.875,7900.0
2013-11-22 12:05:00,113.08,113.1,113.08,113.09,1300.0,89.875,89.8909,89.875,89.883,1300.0
2013-11-22 12:10:00,113.08,113.21,113.08,113.18,4800.0,89.875,89.9783,89.875,89.9545,4800.0
2013-11-22 12:15:00,113.19,113.27,113.19,113.27,2300.0,89.9624,90.026,89.9624,90.026,2300.0
2013-11-22 12:20:00,113.27,113.31,113.25,113.29,4600.0,90.026,90.0578,90.0101,90.0419,4600.0
2013-11-22 12:25:00,113.29,113.4,113.28,113.34,8100.0,90.0419,90.1293,90.034,90.0817,8100.0
2013-11-22 12:30:00,113.34,113.35,113.31,113.31,2700.0,90.0817,90.0896,90.0578,90.0578,2700.0
2013-11-22 12:35:00,113.3,113.32,113.29,113.29,3000.0,90.0499,90.0658,90.0419,90.0419,3000.0
2013-11-22 12:40:00,113.3,113.32,113.28,113.29,1800.0,90.0499,90.0658,90.034,90.0419,1800.0
2013-11-22 12:45:00,113.28,113.29,113.2,113.29,3400.0,90.034,90.0419,89.9704,90.0419,3400.0
2013-11-22 12:50:00,113.29,113.32,113.27,113.3,5700.0,90.0419,90.0658,90.026,90.0499,5700.0
2013-11-22 12:55:00,113.3,113.33,113.29,113.31,4500.0,90.0499,90.0737,90.0419,90.0578,4500.0
2013-11-22 13:00:00,113.33,113.33,113.27,113.3,4200.0,90.0737,90.0737,90.026,90.0499,4200.0
2013-11-22 13:05:00,113.31,113.41,113.31,113.39,2400.0,90.0578,90.1373,90.0578,90.1214,2400.0
2013-11-22 13:10:00,113.39,113.44,113.39,113.44,2500.0,90.1214,90.1611,90.1214,90.1611,2500.0
2013-11-22 13:15:00,113.44,113.44,113.33,113.36,4700.0,90.1611,90.1611,90.0737,90.0975,4700.0
2013-11-22 13:20:00,113.37,113.37,113.33,113.35,4100.0,90.1055,90.1055,90.0737,90.0896,4100.0
2013-11-22 13:25:00,113.35,113.36,113.32,113.36,4600.0,90.0896,90.0975,90.0658,90.0975,4600.0
2013-11-22 13:30:00,113.36,113.36,113.32,113.33,3300.0,90.0975,90.0975,90.0658,90.0737,3300.0
2013-11-22 13:35:00,113.34,113.35,113.27,113.29,4900.0,90.0817,90.0896,90.026,90.0419,4900.0
2013-11-22 13:40:00,113.3,113.31,113.21,113.23,8300.0,90.0499,90.0578,89.9783,89.9942,8300.0
2013-11-22 13:45:00,113.24,113.25,113.19,113.2,4200.0,90.0022,90.0101,89.9624,89.9704,4200.0
2013-11-22 13:50:00,113.21,113.27,113.21,113.26,4400.0,89.9783,90.026,89.9783,90.0181,4400.0
2013-11-22 13:55:00,113.26,113.32,113.24,113.31,7800.0,90.0181,90.0658,90.0022,90.0578,7800.0
2013-11-22 14:00:00,113.3,113.32,113.2,113.2,26300.0,90.0499,90.0658,89.9704,89.9704,26300.0
2013-11-22 14:05:00,113.21,113.26,113.09,113.25,24800.0,89.9783,90.0181,89.883,90.0101,24800.0
2013-11-22 14:10:00,113.25,113.3,113.22,113.29,5100.0,90.0101,90.0499,89.9863,90.0419,5100.0
2013-11-22 14:15:00,113.29,113.42,113.28,113.39,9400.0,90.0419,90.1452,90.034,90.1214,9400.0
2013-11-22 14:20:00,113.39,113.39,113.36,113.37,3300.0,90.1214,90.1214,90.0975,90.1055,3300.0
2013-11-22 14:25:00,113.37,113.4,113.35,113.39,4300.0,90.1055,90.1293,90.0896,90.1214,4300.0
2013-11-22 14:30:00,113.4,113.4,113.36,113.36,3600.0,90.1293,90.1293,90.0975,90.0975,3600.0
2013-11-22 14:35:00,113.35,113.38,113.31,113.33,5700.0,90.0896,90.1134,90.0578,90.0737,5700.0
2013-11-22 14:40:00,113.33,113.35,113.33,113.34,4200.0,90.0737,90.0896,90.0737,90.0817,4200.0
2013-11-22 14:45:00,113.36,113.38,113.31,113.33,3300.0,90.0975,90.1134,90.0578,90.0737,3300.0
2013-11-22 14:50:00,113.33,113.36,113.32,113.35,5700.0,90.0737,90.0975,90.0658,90.0896,5700.0
2013-11-22 14:55:00,113.34,113.39,113.33,113.38,5400.0,90.0817,90.1214,90.0737,90.1134,5400.0
2013-11-22 15:00:00,113.39,113.43,113.36,113.43,5100.0,90.1214,90.1532,90.0975,90.1532,5100.0
2013-11-22 15:05:00,113.42,113.45,113.42,113.43,7900.0,90.1452,90.1691,90.1452,90.1532,7900.0
2013-11-22 15:10:00,113.43,113.48,113.42,113.48,8800.0,90.1532,90.1929,90.1452,90.1929,8800.0
2013-11-22 15:15:00,113.48,113.62,113.48,113.62,15700.0,90.1929,90.3042,90.1929,90.3042,15700.0
2013-11-22 15:20:00,113.61,113.7,113.59,113.68,15500.0,90.2962,90.3678,90.2803,90.3519,15500.0
2013-11-22 15:25:00,113.68,113.76,113.67,113.76,12500.0,90.3519,90.4155,90.3439,90.4155,12500.0
2013-11-22 15:30:00,113.75,113.85,113.74,113.85,28500.0,90.4075,90.487,90.3996,90.487,28500.0
2013-11-22 15:35:00,113.85,113.93,113.84,113.92,13800.0,90.487,90.5506,90.479,90.5426,13800.0
2013-11-22 15:40:00,113.93,114.08,113.92,114.05,16500.0,90.5506,90.6698,90.5426,90.646,16500.0
2013-11-22 15:45:00,114.05,114.17,114.03,114.14,42700.0,90.646,90.7413,90.6301,90.7175,42700.0
2013-11-22 15:50:00,114.15,114.16,114.09,114.12,38000.0,90.7254,90.7334,90.6777,90.7016,38000.0
2013-11-22 15:55:00,114.12,114.13,114.03,114.06,44800.0,90.7016,90.7095,90.6301,90.6539,44800.0
2013-11-25 09:30:00,114.21,114.35,114.12,114.25,20300.0,90.7731,90.8844,90.7016,90.8049,20300.0
2013-11-25 09:35:00,114.17,114.25,113.9,114.16,13700.0,90.7413,90.8049,90.5267,90.7334,13700.0
2013-11-25 09:40:00,114.13,114.17,113.56,113.64,8700.0,90.7095,90.7413,90.2565,90.3201,8700.0
2013-11-25 09:45:00,113.64,113.72,113.4,113.41,8800.0,90.3201,90.3837,90.1293,90.1373,8800.0
2013-11-25 09:50:00,113.41,113.47,113.21,113.4,5800.0,90.1373,90.185,89.9783,90.1293,5800.0
2013-11-25 09:55:00,113.43,113.56,113.39,113.52,5000.0,90.1532,90.2565,90.1214,90.2247,5000.0
2013-11-25 10:00:00,113.47,113.47,113.14,113.25,5000.0,90.185,90.185,89.9227,90.0101,5000.0
2013-11-25 10:05:00,113.25,113.31,113.24,113.31,3300.0,90.0101,90.0578,90.0022,90.0578,3300.0
2013-11-25 10:10:00,113.31,113.31,113.15,113.3,4000.0,90.0578,90.0578,89.9306,90.0499,4000.0
2013-11-25 10:15:00,113.28,113.47,113.18,113.47,4000.0,90.034,90.185,89.9545,90.185,4000.0
2013-11-25 10:20:00,113.47,113.56,113.45,113.52,4600.0,90.185,90.2565,90.1691,90.2247,4600.0
2013-11-25 10:25:00,113.5,113.58,113.48,113.58,5100.0,90.2088,90.2724,90.1929,90.2724,5100.0
2013-11-25 10:30:00,113.59,113.68,113.53,113.63,3700.0,90.2803,90.3519,90.2327,90.3121,3700.0
2013-11-25 10:35:00,113.64,113.82,113.63,113.74,4500.0,90.3201,90.4632,90.3121,90.3996,4500.0
2013-11-25 10:40:00,113.74,113.98,113.74,113.98,9500.0,90.3996,90.5903,90.3996,90.5903,9500.0
2013-11-25 10:45:00,113.96,114.0,113.89,113.93,3300.0,90.5744,90.6062,90.5188,90.5506,3300.0
2013-11-25 10:50:00,113.93,113.93,113.85,113.9,1100.0,90.5506,90.5506,90.487,90.5267,1100.0
2013-11-25 10:55:00,113.85,113.86,113.7,113.7,3400.0,90.487,90.4949,90.3678,90.3678,3400.0
2013-11-25 11:00:00,113.74,113.74,113.66,113.67,2400.0,90.3996,90.3996,90.336,90.3439,2400.0
2013-11-25 11:05:00,113.71,113.73,113.59,113.65,4700.0,90.3757,90.3916,90.2803,90.328,4700.0
2013-11-25 11:10:00,113.68,113.78,113.68,113.78,1000.0,90.3519,90.4314,90.3519,90.4314,1000.0
2013-11-25 11:15:00,113.78,113.82,113.7,113.8,2900.0,90.4314,90.4632,90.3678,90.4473,2900.0
2013-11-25 11:20:00,113.83,113.85,113.76,113.76,1700.0,90.4711,90.487,90.4155,90.4155,1700.0
2013-11-25 11:25:00,113.81,113.82,113.63,113.65,13600.0,90.4552,90.4632,90.3121,90.328,13600.0
2013-11-25 11:30:00,113.66,113.75,113.62,113.74,3000.0,90.336,90.4075,90.3042,90.3996,3000.0
2013-11-25 11:35:00,113.69,113.69,113.61,113.62,1100.0,90.3598,90.3598,90.2962,90.3042,1100.0
2013-11-25 11:40:00,113.65,113.66,113.6,113.6,1300.0,90.328,90.336,90.2883,90.2883,1300.0
2013-11-25 11:45:00,113.5,113.64,113.5,113.55,1100.0,90.2088,90.3201,90.2088,90.2486,1100.0
2013-11-25 11:50:00,113.55,113.59,113.5,113.56,2100.0,90.2486,90.2803,90.2088,90.2565,2100.0
2013-11-25 11:55:00,113.5,113.57,113.5,113.57,2500.0,90.2088,90.2645,90.2088,90.2645,2500.0
2013-11-25 12:00:00,113.56,113.59,113.53,113.54,2300.0,90.2565,90.2803,90.2327,90.2406,2300.0
2013-11-25 12:05:00,113.48,113.48,113.43,113.43,2500.0,90.1929,90.1929,90.1532,90.1532,2500.0
2013-11-25 12:10:00,113.44,113.44,113.43,113.43,200.0,90.1611,90.1611,90.1532,90.1532,200.0
2013-11-25 12:15:00,113.43,113.45,113.41,113.41,2000.0,90.1532,90.1691,90.1373,90.1373,2000.0
2013-11-25 12:20:00,113.43,113.43,113.39,113.43,1800.0,90.1532,90.1532,90.1214,90.1532,1800.0
2013-11-25 12:25:00,113.42,113.42,113.37,113.38,1800.0,90.1452,90.1452,90.1055,90.1134,1800.0
2013-11-25 12:30:00,113.4,113.4,113.26,113.26,2000.0,90.1293,90.1293,90.0181,90.0181,2000.0
2013-11-25 12:35:00,113.28,113.36,113.28,113.34,3000.0,90.034,90.0975,90.034,90.0817,3000.0
2013-11-25 12:40:00,113.34,113.34,113.31,113.32,1500.0,90.0817,90.0817,90.0578,90.0658,1500.0
2013-11-25 12:45:00,113.32,113.33,113.29,113.29,2200.0,90.0658,90.0737,90.0419,90.0419,2200.0
2013-11-25 12:50:00,113.29,113.29,113.26,113.26,900.0,90.0419,90.0419,90.0181,90.0181,900.0
2013-11-25 12:55:00,113.27,113.3,113.21,113.27,2900.0,90.026,90.0499,89.9783,90.026,2900.0
2013-11-25 13:00:00,113.25,113.26,113.22,113.22,1400.0,90.0101,90.0181,89.9863,89.9863,1400.0
2013-11-25 13:05:00,113.22,113.22,113.12,113.12,1100.0,89.9863,89.9863,89.9068,89.9068,1100.0
2013-11-25 13:10:00,113.16,113.23,113.14,113.23,3100.0,89.9386,89.9942,89.9227,89.9942,3100.0
2013-11-25 13:15:00,113.23,113.23,113.18,113.18,2600.0,89.9942,89.9942,89.9545,89.9545,2600.0
2013-11-25 13:20:00,113.19,113.2,113.19,113.2,1400.0,89.9624,89.9704,89.9624,89.9704,1400.0
2013-11-25 13:25:00,113.21,113.23,113.15,113.15,2400.0,89.9783,89.9942,89.9306,89.9306,2400.0
2013-11-25 13:30:00,113.15,113.15,113.12,113.14,1800.0,89.9306,89.9306,89.9068,89.9227,1800.0
2013-11-25 13:35:00,113.16,113.2,113.16,113.19,1200.0,89.9386,89.9704,89.9386,89.9624,1200.0
2013-11-25 13:40:00,113.19,113.24,113.18,113.2,4300.0,89.9624,90.0022,89.9545,89.9704,4300.0
2013-11-25 13:45:00,113.2,113.28,113.2,113.28,2100.0,89.9704,90.034,89.9704,90.034,2100.0
2013-11-25 13:50:00,113.27,113.31,113.25,113.28,3800.0,90.026,90.0578,90.0101,90.034,3800.0
2013-11-25 13:55:00,113.25,113.35,113.22,113.29,7400.0,90.0101,90.0896,89.9863,90.0419,7400.0
2013-11-25 14:00:00,113.31,113.31,113.29,113.31,2100.0,90.0578,90.0578,90.0419,90.0578,2100.0
2013-11-25 14:05:00,113.3,113.3,113.17,113.21,4300.0,90.0499,90.0499,89.9465,89.9783,4300.0
2013-11-25 14:10:00,113.19,113.24,113.14,113.14,4100.0,89.9624,90.0022,89.9227,89.9227,4100.0
2013-11-25 14:15:00,113.17,113.22,113.12,113.14,6000.0,89.9465,89.9863,89.9068,89.9227,6000.0
2013-11-25 14:20:00,113.15,113.15,113.11,113.14,10300.0,89.9306,89.9306,89.8989,89.9227,10300.0
2013-11-25 14:25:00,113.12,113.22,113.12,113.22,3800.0,89.9068,89.9863,89.9068,89.9863,3800.0
2013-11-25 14:30:00,113.27,113.36,113.26,113.34,3500.0,90.026,90.0975,90.0181,90.0817,3500.0
2013-11-25 14:35:00,113.34,113.37,113.31,113.37,4300.0,90.0817,90.1055,90.0578,90.1055,4300.0
2013-11-25 14:40:00,113.37,113.49,113.35,113.45,7200.0,90.1055,90.2009,90.0896,90.1691,7200.0
2013-11-25 14:45:00,113.42,113.45,113.33,113.42,6600.0,90.1452,90.1691,90.0737,90.1452,6600.0
2013-11-25 14:50:00,113.42,113.42,113.38,113.4,3000.0,90.1452,90.1452,90.1134,90.1293,3000.0
2013-11-25 14:55:00,113.4,113.44,113.39,113.43,3600.0,90.1293,90.1611,90.1214,90.1532,3600.0
2013-11-25 15:00:00,113.42,113.44,113.38,113.44,5600.0,90.1452,90.1611,90.1134,90.1611,5600.0
2013-11-25 15:05:00,113.44,113.48,113.31,113.33,6300.0,90.1611,90.1929,90.0578,90.0737,6300.0
2013-11-25 15:10:00,113.28,113.32,113.26,113.26,5200.0,90.034,90.0658,90.0181,90.0181,5200.0
2013-11-25 15:15:00,113.26,113.29,113.17,113.24,6700.0,90.0181,90.0419,89.9465,90.0022,6700.0
2013-11-25 15:20:00,113.22,113.24,113.09,113.11,5700.0,89.9863,90.0022,89.883,89.8989,5700.0
2013-11-25 15:25:00,113.09,113.19,113.09,113.18,6800.0,89.883,89.9624,89.883,89.9545,6800.0
2013-11-25 15:30:00,113.18,113.18,113.1,113.12,8200.0,89.9545,89.9545,89.8909,89.9068,8200.0
2013-11-25 15:35:00,113.12,113.13,113.03,113.05,8200.0,89.9068,89.9147,89.8353,89.8512,8200.0
2013-11-25 15:40:00,113.03,113.18,113.03,113.16,9700.0,89.8353,89.9545,89.8353,89.9386,9700.0
2013-11-25 15:45:00,113.17,113.2,113.1,113.19,16600.0,89.9465,89.9704,89.8909,89.9624,16600.0
2013-11-25 15:50:00,113.19,113.19,113.09,113.14,14800.0,89.9624,89.9624,89.883,89.9227,14800.0
2013-11-25 15:55:00,113.14,113.3,113.14,113.29,25600.0,89.9227,90.0499,89.9227,90.0419,25600.0
2013-11-26 09:30:00,113.02,113.45,113.02,113.45,7000.0,89.8273,90.1691,89.8273,90.1691,7000.0
2013-11-26 09:35:00,113.45,113.47,113.15,113.38,3100.0,90.1691,90.185,89.9306,90.1134,3100.0
2013-11-26 09:40:00,113.31,113.77,113.3,113.43,3100.0,90.0578,90.4234,90.0499,90.1532,3100.0
2013-11-26 09:45:00,113.41,113.47,113.3,113.42,3100.0,90.1373,90.185,90.0499,90.1452,3100.0
2013-11-26 09:50:00,113.45,113.62,113.21,113.27,5000.0,90.1691,90.3042,89.9783,90.026,5000.0
2013-11-26 09:55:00,113.28,113.39,113.23,113.27,2600.0,90.034,90.1214,89.9942,90.026,2600.0
2013-11-26 10:00:00,113.28,113.41,113.08,113.14,2900.0,90.034,90.1373,89.875,89.9227,2900.0
2013-11-26 10:05:00,113.14,113.17,113.02,113.1,3200.0,89.9227,89.9465,89.8273,89.8909,3200.0
2013-11-26 10:10:00,113.24,113.49,113.24,113.48,1900.0,90.0022,90.2009,90.0022,90.1929,1900.0
2013-11-26 10:15:00,113.5,113.74,113.5,113.74,2700.0,90.2088,90.3996,90.2088,90.3996,2700.0
2013-11-26 10:20:00,113.71,113.71,113.54,113.54,3400.0,90.3757,90.3757,90.2406,90.2406,3400.0
2013-11-26 10:25:00,113.57,113.65,113.54,113.54,4000.0,90.2645,90.328,90.2406,90.2406,4000.0
2013-11-26 10:30:00,113.58,113.66,113.58,113.65,2000.0,90.2724,90.336,90.2724,90.328,2000.0
2013-11-26 10:35:00,113.64,113.78,113.64,113.78,2200.0,90.3201,90.4314,90.3201,90.4314,2200.0
2013-11-26 10:40:00,113.77,113.77,113.29,113.33,5900.0,90.4234,90.4234,90.0419,90.0737,5900.0
2013-11-26 10:45:00,113.42,113.46,113.34,113.34,4000.0,90.1452,90.177,90.0817,90.0817,4000.0
2013-11-26 10:50:00,113.34,113.4,113.33,113.33,2000.0,90.0817,90.1293,90.0737,90.0737,2000.0
2013-11-26 10:55:00,113.34,113.34,113.19,113.25,2500.0,90.0817,90.0817,89.9624,90.0101,2500.0
2013-11-26 11:00:00,113.3,113.39,113.3,113.36,2000.0,90.0499,90.1214,90.0499,90.0975,2000.0
2013-11-26 11:05:00,113.35,113.44,113.35,113.43,2100.0,90.0896,90.1611,90.0896,90.1532,2100.0
2013-11-26 11:10:00,113.47,113.57,113.47,113.57,2800.0,90.185,90.2645,90.185,90.2645,2800.0
2013-11-26 11:15:00,113.57,113.7,113.57,113.69,3400.0,90.2645,90.3678,90.2645,90.3598,3400.0
2013-11-26 11:20:00,113.68,113.78,113.68,113.75,3200.0,90.3519,90.4314,90.3519,90.4075,3200.0
2013-11-26 11:25:00,113.72,113.74,113.64,113.64,3000.0,90.3837,90.3996,90.3201,90.3201,3000.0
2013-11-26 11:30:00,113.65,113.75,113.64,113.71,2500.0,90.328,90.4075,90.3201,90.3757,2500.0
2013-11-26 11:35:00,113.7,113.72,113.69,113.7,2000.0,90.3678,90.3837,90.3598,90.3678,2000.0
2013-11-26 11:40:00,113.73,113.78,113.73,113.77,1500.0,90.3916,90.4314,90.3916,90.4234,1500.0
2013-11-26 11:45:00,113.77,113.78,113.75,113.75,3000.0,90.4234,90.4314,90.4075,90.4075,3000.0
2013-11-26 11:50:00,113.77,113.82,113.7,113.71,4000.0,90.4234,90.4632,90.3678,90.3757,4000.0
2013-11-26 11:55:00,113.69,113.69,113.61,113.61,1800.0,90.3598,90.3598,90.2962,90.2962,1800.0
2013-11-26 12:00:00,113.6,113.66,113.58,113.65,2100.0,90.2883,90.336,90.2724,90.328,2100.0
2013-11-26 12:05:00,113.67,113.71,113.67,113.71,2200.0,90.3439,90.3757,90.3439,90.3757,2200.0
2013-11-26 12:10:00,113.72,113.82,113.72,113.8,2700.0,90.3837,90.4632,90.3837,90.4473,2700.0
2013-11-26 12:15:00,113.82,113.93,113.82,113.87,4800.0,90.4632,90.5506,90.4632,90.5029,4800.0
2013-11-26 12:20:00,113.88,113.93,113.84,113.85,5800.0,90.5108,90.5506,90.479,90.487,5800.0
2013-11-26 12:25:00,113.8,113.86,113.8,113.86,1300.0,90.4473,90.4949,90.4473,90.4949,1300.0
2013-11-26 12:30:00,113.86,113.88,113.78,113.79,2800.0,90.4949,90.5108,90.4314,90.4393,2800.0
2013-11-26 12:35:00,113.77,113.8,113.77,113.8,1900.0,90.4234,90.4473,90.4234,90.4473,1900.0
2013-11-26 12:40:00,113.8,113.83,113.79,113.81,2800.0,90.4473,90.4711,90.4393,90.4552,2800.0
2013-11-26 12:45:00,113.82,113.99,113.82,113.99,6900.0,90.4632,90.5983,90.4632,90.5983,6900.0
2013-11-26 12:50:00,113.99,113.99,113.87,113.93,4800.0,90.5983,90.5983,90.5029,90.5506,4800.0
2013-11-26 12:55:00,113.96,113.98,113.93,113.94,3400.0,90.5744,90.5903,90.5506,90.5585,3400.0
2013-11-26 13:00:00,113.93,113.94,113.87,113.91,3700.0,90.5506,90.5585,90.5029,90.5347,3700.0
2013-11-26 13:05:00,113.9,113.91,113.87,113.88,3200.0,90.5267,90.5347,90.5029,90.5108,3200.0
2013-11-26 13:10:00,113.89,113.93,113.88,113.91,4300.0,90.5188,90.5506,90.5108,90.5347,4300.0
2013-11-26 13:15:00,113.92,113.96,113.92,113.92,3000.0,90.5426,90.5744,90.5426,90.5426,3000.0
2013-11-26 13:20:00,113.9,113.93,113.85,113.93,2800.0,90.5267,90.5506,90.487,90.5506,2800.0
2013-11-26 13:25:00,113.95,113.95,113.92,113.92,1900.0,90.5665,90.5665,90.5426,90.5426,1900.0
2013-11-26 13:30:00,113.9,114.04,113.9,114.04,6900.0,90.5267,90.638,90.5267,90.638,6900.0
2013-11-26 13:35:00,114.02,114.02,113.92,113.92,2600.0,90.6221,90.6221,90.5426,90.5426,2600.0
2013-11-26 13:40:00,113.95,114.05,113.94,114.03,3300.0,90.5665,90.646,90.5585,90.6301,3300.0
2013-11-26 13:45:00,114.0,114.01,113.96,113.96,3100.0,90.6062,90.6142,90.5744,90.5744,3100.0
2013-11-26 13:50:00,113.97,114.05,113.97,114.02,2300.0,90.5824,90.646,90.5824,90.6221,2300.0
2013-11-26 13:55:00,114.02,114.09,114.02,114.09,4700.0,90.6221,90.6777,90.6221,90.6777,4700.0
2013-11-26 14:00:00,114.07,114.11,114.07,114.09,3700.0,90.6618,90.6936,90.6618,90.6777,3700.0
2013-11-26 14:05:00,114.09,114.09,114.04,114.06,1900.0,90.6777,90.6777,90.638,90.6539,1900.0
2013-11-26 14:10:00,114.06,114.06,114.0,114.01,3400.0,90.6539,90.6539,90.6062,90.6142,3400.0
2013-11-26 14:15:00,114.0,114.0,113.93,113.95,3200.0,90.6062,90.6062,90.5506,90.5665,3200.0
2013-11-26 14:20:00,113.97,114.01,113.97,114.01,4100.0,90.5824,90.6142,90.5824,90.6142,4100.0
2013-11-26 14:25:00,114.01,114.05,114.0,114.05,5100.0,90.6142,90.646,90.6062,90.646,5100.0
2013-11-26 14:30:00,114.05,114.21,114.05,114.19,8000.0,90.646,90.7731,90.646,90.7572,8000.0
2013-11-26 14:35:00,114.19,114.19,113.99,113.99,8700.0,90.7572,90.7572,90.5983,90.5983,8700.0
2013-11-26 14:40:00,114.01,114.06,114.01,114.02,3200.0,90.6142,90.6539,90.6142,90.6221,3200.0
2013-11-26 14:45:00,114.02,114.1,114.02,114.09,4000.0,90.6221,90.6857,90.6221,90.6777,4000.0
2013-11-26 14:50:00,114.09,114.17,114.08,114.13,5600.0,90.6777,90.7413,90.6698,90.7095,5600.0
2013-11-26 14:55:00,114.15,114.16,114.12,114.12,2100.0,90.7254,90.7334,90.7016,90.7016,2100.0
2013-11-26 15:00:00,114.11,114.11,114.03,114.04,5400.0,90.6936,90.6936,90.6301,90.638,5400.0
2013-11-26 15:05:00,114.04,114.06,114.02,114.02,4000.0,90.638,90.6539,90.6221,90.6221,4000.0
2013-11-26 15:10:00,114.03,114.13,114.03,114.1,7300.0,90.6301,90.7095,90.6301,90.6857,7300.0
2013-11-26 15:15:00,114.08,114.09,114.06,114.09,6800.0,90.6698,90.6777,90.6539,90.6777,6800.0
2013-11-26 15:20:00,114.08,114.22,114.08,114.22,11300.0,90.6698,90.7811,90.6698,90.7811,11300.0
2013-11-26 15:25:00,114.22,114.26,114.2,114.22,12000.0,90.7811,90.8129,90.7652,90.7811,12000.0
2013-11-26 15:30:00,114.2,114.29,114.17,114.29,11400.0,90.7652,90.8367,90.7413,90.8367,11400.0
2013-11-26 15:35:00,114.27,114.29,114.24,114.27,8600.0,90.8208,90.8367,90.797,90.8208,8600.0
2013-11-26 15:40:00,114.28,114.32,114.27,114.27,11300.0,90.8288,90.8605,90.8208,90.8208,11300.0
2013-11-26 15:45:00,114.24,114.24,113.97,114.0,26800.0,90.797,90.797,90.5824,90.6062,26800.0
2013-11-26 15:50:00,114.0,114.07,113.94,113.96,30400.0,90.6062,90.6618,90.5585,90.5744,30400.0
2013-11-26 15:55:00,113.96,113.98,113.86,113.93,42500.0,90.5744,90.5903,90.4949,90.5506,42500.0
2013-11-27 09:30:00,114.49,114.49,113.72,114.02,8700.0,90.9957,90.9957,90.3837,90.6221,8700.0
2013-11-27 09:35:00,114.0,114.0,113.5,113.5,4400.0,90.6062,90.6062,90.2088,90.2088,4400.0
2013-11-27 09:40:00,113.48,113.86,113.48,113.71,8700.0,90.1929,90.4949,90.1929,90.3757,8700.0
2013-11-27 09:45:00,113.78,113.85,113.61,113.85,7300.0,90.4314,90.487,90.2962,90.487,7300.0
2013-11-27 09:50:00,113.8,114.2,113.8,114.17,8200.0,90.4473,90.7652,90.4473,90.7413,8200.0
2013-11-27 09:55:00,114.18,114.2,114.04,114.18,2300.0,90.7493,90.7652,90.638,90.7493,2300.0
2013-11-27 10:00:00,114.13,114.16,113.9,113.9,1800.0,90.7095,90.7334,90.5267,90.5267,1800.0
2013-11-27 10:05:00,113.88,113.91,113.8,113.81,4300.0,90.5108,90.5347,90.4473,90.4552,4300.0
2013-11-27 10:10:00,113.8,113.82,113.65,113.65,3900.0,90.4473,90.4632,90.328,90.328,3900.0
2013-11-27 10:15:00,113.6,113.67,113.6,113.67,2400.0,90.2883,90.3439,90.2883,90.3439,2400.0
2013-11-27 10:20:00,113.67,113.67,113.61,113.61,2700.0,90.3439,90.3439,90.2962,90.2962,2700.0
2013-11-27 10:25:00,113.64,113.73,113.64,113.68,3400.0,90.3201,90.3916,90.3201,90.3519,3400.0
2013-11-27 10:30:00,113.72,113.79,113.72,113.79,2100.0,90.3837,90.4393,90.3837,90.4393,2100.0
2013-11-27 10:35:00,113.82,113.93,113.82,113.93,4800.0,90.4632,90.5506,90.4632,90.5506,4800.0
2013-11-27 10:40:00,113.91,113.98,113.91,113.95,3400.0,90.5347,90.5903,90.5347,90.5665,3400.0
2013-11-27 10:45:00,113.93,113.96,113.86,113.86,2500.0,90.5506,90.5744,90.4949,90.4949,2500.0
2013-11-27 10:50:00,113.9,113.9,113.84,113.84,1700.0,90.5267,90.5267,90.479,90.479,1700.0
2013-11-27 10:55:00,113.84,113.86,113.83,113.86,2600.0,90.479,90.4949,90.4711,90.4949,2600.0
2013-11-27 11:00:00,113.86,113.86,113.83,113.86,1300.0,90.4949,90.4949,90.4711,90.4949,1300.0
2013-11-27 11:05:00,113.89,113.91,113.87,113.91,5000.0,90.5188,90.5347,90.5029,90.5347,5000.0
2013-11-27 11:10:00,113.88,113.94,113.88,113.94,1000.0,90.5108,90.5585,90.5108,90.5585,1000.0
2013-11-27 11:15:00,113.99,114.01,113.93,114.01,8300.0,90.5983,90.6142,90.5506,90.6142,8300.0
2013-11-27 11:20:00,114.0,114.0,113.95,113.95,1100.0,90.6062,90.6062,90.5665,90.5665,1100.0
2013-11-27 11:25:00,113.94,114.01,113.93,113.99,2000.0,90.5585,90.6142,90.5506,90.5983,2000.0
2013-11-27 11:30:00,114.02,114.09,114.0,114.09,2800.0,90.6221,90.6777,90.6062,90.6777,2800.0
2013-11-27 11:35:00,114.13,114.14,114.09,114.1,3700.0,90.7095,90.7175,90.6777,90.6857,3700.0
2013-11-27 11:40:00,114.05,114.07,114.0,114.0,1200.0,90.646,90.6618,90.6062,90.6062,1200.0
2013-11-27 11:45:00,114.01,114.15,114.01,114.15,2000.0,90.6142,90.7254,90.6142,90.7254,2000.0
2013-11-27 11:50:00,114.15,114.17,114.08,114.09,3900.0,90.7254,90.7413,90.6698,90.6777,3900.0
2013-11-27 11:55:00,114.12,114.13,114.06,114.07,1900.0,90.7016,90.7095,90.6539,90.6618,1900.0
2013-11-27 12:00:00,114.09,114.09,114.0,114.03,2500.0,90.6777,90.6777,90.6062,90.6301,2500.0
2013-11-27 12:05:00,114.07,114.09,114.03,114.07,2100.0,90.6618,90.6777,90.6301,90.6618,2100.0
2013-11-27 12:10:00,114.07,114.08,114.02,114.08,1400.0,90.6618,90.6698,90.6221,90.6698,1400.0
2013-11-27 12:15:00,114.02,114.08,114.02,114.06,1300.0,90.6221,90.6698,90.6221,90.6539,1300.0
2013-11-27 12:20:00,114.06,114.07,114.04,114.05,2400.0,90.6539,90.6618,90.638,90.646,2400.0
2013-11-27 12:25:00,114.05,114.1,114.02,114.07,3400.0,90.646,90.6857,90.6221,90.6618,3400.0
2013-11-27 12:30:00,114.08,114.08,114.04,114.04,1400.0,90.6698,90.6698,90.638,90.638,1400.0
2013-11-27 12:35:00,114.04,114.05,114.01,114.02,4100.0,90.638,90.646,90.6142,90.6221,4100.0
2013-11-27 12:40:00,114.02,114.06,114.01,114.06,2800.0,90.6221,90.6539,90.6142,90.6539,2800.0
2013-11-27 12:45:00,114.07,114.15,114.06,114.13,4900.0,90.6618,90.7254,90.6539,90.7095,4900.0
2013-11-27 12:50:00,114.12,114.12,114.07,114.07,2300.0,90.7016,90.7016,90.6618,90.6618,2300.0
2013-11-27 12:55:00,114.07,114.07,113.87,113.93,5400.0,90.6618,90.6618,90.5029,90.5506,5400.0
2013-11-27 13:00:00,113.94,113.94,113.9,113.9,2500.0,90.5585,90.5585,90.5267,90.5267,2500.0
2013-11-27 13:05:00,113.93,113.93,113.87,113.91,2000.0,90.5506,90.5506,90.5029,90.5347,2000.0
2013-11-27 13:10:00,113.91,113.91,113.88,113.9,800.0,90.5347,90.5347,90.5108,90.5267,800.0
2013-11-27 13:15:00,113.9,113.91,113.78,113.78,4200.0,90.5267,90.5347,90.4314,90.4314,4200.0
2013-11-27 13:20:00,113.79,113.79,113.74,113.75,11200.0,90.4393,90.4393,90.3996,90.4075,11200.0
2013-11-27 13:25:00,113.74,113.8,113.73,113.73,8400.0,90.3996,90.4473,90.3916,90.3916,8400.0
2013-11-27 13:30:00,113.74,113.8,113.74,113.79,3100.0,90.3996,90.4473,90.3996,90.4393,3100.0
2013-11-27 13:35:00,113.8,113.8,113.77,113.79,3000.0,90.4473,90.4473,90.4234,90.4393,3000.0
2013-11-27 13:40:00,113.81,113.9,113.81,113.9,1300.0,90.4552,90.5267,90.4552,90.5267,1300.0
2013-11-27 13:45:00,113.91,113.91,113.83,113.83,3100.0,90.5347,90.5347,90.4711,90.4711,3100.0
2013-11-27 13:50:00,113.85,113.87,113.85,113.86,1400.0,90.487,90.5029,90.487,90.4949,1400.0
2013-11-27 13:55:00,113.88,113.89,113.86,113.89,2100.0,90.5108,90.5188,90.4949,90.5188,2100.0
2013-11-27 14:00:00,113.86,113.91,113.86,113.9,1800.0,90.4949,90.5347,90.4949,90.5267,1800.0
2013-11-27 14:05:00,113.91,113.95,113.91,113.93,2100.0,90.5347,90.5665,90.5347,90.5506,2100.0
2013-11-27 14:10:00,113.93,113.95,113.93,113.94,2300.0,90.5506,90.5665,90.5506,90.5585,2300.0
2013-11-27 14:15:00,113.96,113.96,113.92,113.93,3300.0,90.5744,90.5744,90.5426,90.5506,3300.0
2013-11-27 14:20:00,113.96,113.96,113.92,113.96,1300.0,90.5744,90.5744,90.5426,90.5744,1300.0
2013-11-27 14:25:00,113.97,113.99,113.94,113.98,3800.0,90.5824,90.5983,90.5585,90.5903,3800.0
2013-11-27 14:30:00,113.99,114.12,113.98,114.06,8900.0,90.5983,90.7016,90.5903,90.6539,8900.0
2013-11-27 14:35:00,114.07,114.15,114.07,114.15,2600.0,90.6618,90.7254,90.6618,90.7254,2600.0
2013-11-27 14:40:00,114.15,114.16,114.14,114.16,3300.0,90.7254,90.7334,90.7175,90.7334,3300.0
2013-11-27 14:45:00,114.18,114.25,114.17,114.25,3000.0,90.7493,90.8049,90.7413,90.8049,3000.0
2013-11-27 14:50:00,114.26,114.32,114.25,114.29,4500.0,90.8129,90.8605,90.8049,90.8367,4500.0
2013-11-27 14:55:00,114.29,114.31,114.26,114.26,1900.0,90.8367,90.8526,90.8129,90.8129,1900.0
2013-11-27 15:00:00,114.25,114.25,114.13,114.2,3200.0,90.8049,90.8049,90.7095,90.7652,3200.0
2013-11-27 15:05:00,114.21,114.24,114.21,114.23,3500.0,90.7731,90.797,90.7731,90.789,3500.0
2013-11-27 15:10:00,114.24,114.28,114.2,114.28,6000.0,90.797,90.8288,90.7652,90.8288,6000.0
2013-11-27 15:15:00,114.29,114.34,114.27,114.34,5400.0,90.8367,90.8764,90.8208,90.8764,5400.0
2013-11-27 15:20:00,114.33,114.35,114.3,114.33,4700.0,90.8685,90.8844,90.8447,90.8685,4700.0
2013-11-27 15:25:00,114.33,114.36,114.33,114.36,2700.0,90.8685,90.8923,90.8685,90.8923,2700.0
2013-11-27 15:30:00,114.35,114.41,114.33,114.38,11600.0,90.8844,90.9321,90.8685,90.9082,11600.0
2013-11-27 15:35:00,114.38,114.39,114.36,114.39,7600.0,90.9082,90.9162,90.8923,90.9162,7600.0
2013-11-27 15:40:00,114.4,114.42,114.37,114.42,8800.0,90.9241,90.94,90.9003,90.94,8800.0
2013-11-27 15:45:00,114.42,114.44,114.36,114.36,8800.0,90.94,90.9559,90.8923,90.8923,8800.0
2013-11-27 15:50:00,114.36,114.41,114.28,114.41,13000.0,90.8923,90.9321,90.8288,90.9321,13000.0
2013-11-27 15:55:00,114.41,114.45,114.34,114.36,19000.0,90.9321,90.9639,90.8764,90.8923,19000.0
2013-11-29 09:30:00,114.74,114.74,114.27,114.52,11500.0,91.1944,91.1944,90.8208,91.0195,11500.0
2013-11-29 09:35:00,114.48,114.72,114.46,114.65,5400.0,90.9877,91.1785,90.9718,91.1228,5400.0
2013-11-29 09:40:00,114.68,114.74,114.58,114.58,4600.0,91.1467,91.1944,91.0672,91.0672,4600.0
2013-11-29 09:45:00,114.57,114.57,114.23,114.51,7700.0,91.0592,91.0592,90.789,91.0116,7700.0
2013-11-29 09:50:00,114.64,114.69,114.62,114.62,1800.0,91.1149,91.1546,91.099,91.099,1800.0
2013-11-29 09:55:00,114.58,114.59,114.41,114.53,2400.0,91.0672,91.0751,90.9321,91.0275,2400.0
2013-11-29 10:00:00,114.53,114.54,114.41,114.51,3000.0,91.0275,91.0354,90.9321,91.0116,3000.0
2013-11-29 10:05:00,114.51,114.51,114.33,114.38,4100.0,91.0116,91.0116,90.8685,90.9082,4100.0
2013-11-29 10:10:00,114.37,114.41,114.3,114.41,9000.0,90.9003,90.9321,90.8447,90.9321,9000.0
2013-11-29 10:15:00,114.37,114.59,114.37,114.59,1300.0,90.9003,91.0751,90.9003,91.0751,1300.0
2013-11-29 10:20:00,114.63,114.68,114.63,114.68,1500.0,91.1069,91.1467,91.1069,91.1467,1500.0
2013-11-29 10:25:00,114.68,114.73,114.6,114.61,1400.0,91.1467,91.1864,91.0831,91.091,1400.0
2013-11-29 10:30:00,114.67,114.73,114.67,114.68,2300.0,91.1387,91.1864,91.1387,91.1467,2300.0
2013-11-29 10:35:00,114.73,114.76,114.72,114.75,4700.0,91.1864,91.2103,91.1785,91.2023,4700.0
2013-11-29 10:40:00,114.74,114.75,114.64,114.64,2700.0,91.1944,91.2023,91.1149,91.1149,2700.0
2013-11-29 10:45:00,114.64,114.64,114.54,114.57,2400.0,91.1149,91.1149,91.0354,91.0592,2400.0
2013-11-29 10:50:00,114.61,114.66,114.6,114.66,5600.0,91.091,91.1308,91.0831,91.1308,5600.0
2013-11-29 10:55:00,114.64,114.67,114.6,114.67,1600.0,91.1149,91.1387,91.0831,91.1387,1600.0
2013-11-29 11:00:00,114.64,114.65,114.38,114.39,3700.0,91.1149,91.1228,90.9082,90.9162,3700.0
2013-11-29 11:05:00,114.41,114.42,114.38,114.38,1100.0,90.9321,90.94,90.9082,90.9082,1100.0
2013-11-29 11:10:00,114.39,114.44,114.33,114.33,4700.0,90.9162,90.9559,90.8685,90.8685,4700.0
2013-11-29 11:15:00,114.36,114.57,114.34,114.51,15500.0,90.8923,91.0592,90.8764,91.0116,15500.0
2013-11-29 11:20:00,114.55,114.58,114.31,114.41,34900.0,91.0433,91.0672,90.8526,90.9321,34900.0
2013-11-29 11:25:00,114.43,114.51,114.43,114.44,3300.0,90.948,91.0116,90.948,90.9559,3300.0
2013-11-29 11:30:00,114.27,114.36,114.27,114.36,1100.0,90.8208,90.8923,90.8208,90.8923,1100.0
2013-11-29 11:35:00,114.38,114.38,114.27,114.28,6000.0,90.9082,90.9082,90.8208,90.8288,6000.0
2013-11-29 11:40:00,114.29,114.35,114.29,114.32,2500.0,90.8367,90.8844,90.8367,90.8605,2500.0
2013-11-29 11:45:00,114.32,114.32,114.28,114.31,3200.0,90.8605,90.8605,90.8288,90.8526,3200.0
2013-11-29 11:50:00,114.31,114.33,114.28,114.29,2500.0,90.8526,90.8685,90.8288,90.8367,2500.0
2013-11-29 11:55:00,114.28,114.33,114.28,114.32,1500.0,90.8288,90.8685,90.8288,90.8605,1500.0
2013-11-29 12:00:00,114.32,114.32,114.3,114.3,3100.0,90.8605,90.8605,90.8447,90.8447,3100.0
2013-11-29 12:05:00,114.31,114.34,114.28,114.28,2900.0,90.8526,90.8764,90.8288,90.8288,2900.0
2013-11-29 12:10:00,114.28,114.3,114.28,114.29,1700.0,90.8288,90.8447,90.8288,90.8367,1700.0
2013-11-29 12:15:00,114.29,114.33,114.28,114.3,2800.0,90.8367,90.8685,90.8288,90.8447,2800.0
2013-11-29 12:20:00,114.29,114.29,114.24,114.24,2000.0,90.8367,90.8367,90.797,90.797,2000.0
2013-11-29 12:25:00,114.22,114.22,114.17,114.19,1500.0,90.7811,90.7811,90.7413,90.7572,1500.0
2013-11-29 12:30:00,114.21,114.24,114.21,114.23,1300.0,90.7731,90.797,90.7731,90.789,1300.0
2013-11-29 12:35:00,114.23,114.23,114.14,114.14,1700.0,90.789,90.789,90.7175,90.7175,1700.0
2013-11-29 12:40:00,114.15,114.16,114.02,114.03,4200.0,90.7254,90.7334,90.6221,90.6301,4200.0
2013-11-29 12:45:00,114.01,114.01,113.59,113.62,12300.0,90.6142,90.6142,90.2803,90.3042,12300.0
2013-11-29 12:50:00,113.62,113.69,113.4,113.68,13200.0,90.3042,90.3598,90.1293,90.3519,13200.0
2013-11-29 12:55:00,113.7,113.7,113.5,113.59,19300.0,90.3678,90.3678,90.2088,90.2803,19300.0
2013-12-02 09:30:00,113.14,113.56,112.65,112.85,16600.0,89.9227,90.2565,89.5332,89.6922,16600.0
2013-12-02 09:35:00,112.72,112.77,112.45,112.54,14300.0,89.5889,89.6286,89.3743,89.4458,14300.0
2013-12-02 09:40:00,112.43,112.49,112.17,112.41,17700.0,89.3584,89.4061,89.1517,89.3425,17700.0
2013-12-02 09:45:00,112.38,112.39,111.91,112.12,8300.0,89.3187,89.3266,88.9451,89.112,8300.0
2013-12-02 09:50:00,112.12,112.31,111.99,112.31,8100.0,89.112,89.263,89.0087,89.263,8100.0
2013-12-02 09:55:00,112.34,112.51,112.27,112.38,5400.0,89.2869,89.422,89.2312,89.3187,5400.0
2013-12-02 10:00:00,112.37,112.83,112.32,112.83,5700.0,89.3107,89.6763,89.271,89.6763,5700.0
2013-12-02 10:05:00,112.83,113.27,112.82,113.25,10700.0,89.6763,90.026,89.6684,90.0101,10700.0
2013-12-02 10:10:00,113.25,113.33,112.82,113.08,13200.0,90.0101,90.0737,89.6684,89.875,13200.0
2013-12-02 10:15:00,113.18,113.29,113.1,113.2,8100.0,89.9545,90.0419,89.8909,89.9704,8100.0
2013-12-02 10:20:00,113.23,113.35,113.2,113.29,6500.0,89.9942,90.0896,89.9704,90.0419,6500.0
2013-12-02 10:25:00,113.33,113.37,113.26,113.32,3600.0,90.0737,90.1055,90.0181,90.0658,3600.0
2013-12-02 10:30:00,113.29,113.33,113.21,113.26,2700.0,90.0419,90.0737,89.9783,90.0181,2700.0
2013-12-02 10:35:00,113.27,113.27,113.11,113.19,2700.0,90.026,90.026,89.8989,89.9624,2700.0
2013-12-02 10:40:00,113.17,113.18,112.95,112.99,6500.0,89.9465,89.9545,89.7717,89.8035,6500.0
2013-12-02 10:45:00,112.96,112.96,112.8,112.91,2400.0,89.7796,89.7796,89.6525,89.7399,2400.0
2013-12-02 10:50:00,112.98,112.98,112.86,112.94,4100.0,89.7955,89.7955,89.7002,89.7637,4100.0
2013-12-02 10:55:00,112.97,113.01,112.9,112.97,5000.0,89.7876,89.8194,89.7319,89.7876,5000.0
2013-12-02 11:00:00,112.98,113.02,112.96,112.96,4700.0,89.7955,89.8273,89.7796,89.7796,4700.0
2013-12-02 11:05:00,112.95,113.04,112.93,112.94,2700.0,89.7717,89.8432,89.7558,89.7637,2700.0
2013-12-02 11:10:00,112.93,112.97,112.9,112.9,3400.0,89.7558,89.7876,89.7319,89.7319,3400.0
2013-12-02 11:15:00,112.91,112.94,112.86,112.88,3500.0,89.7399,89.7637,89.7002,89.716,3500.0
2013-12-02 11:20:00,112.88,112.91,112.86,112.91,2200.0,89.716,89.7399,89.7002,89.7399,2200.0
2013-12-02 11:25:00,112.89,112.89,112.75,112.77,3800.0,89.724,89.724,89.6127,89.6286,3800.0
2013-12-02 11:30:00,112.75,112.9,112.71,112.71,5700.0,89.6127,89.7319,89.5809,89.5809,5700.0
2013-12-02 11:35:00,112.67,112.73,112.65,112.68,4300.0,89.5491,89.5968,89.5332,89.5571,4300.0
2013-12-02 11:40:00,112.66,112.68,112.58,112.64,6100.0,89.5412,89.5571,89.4776,89.5253,6100.0
2013-12-02 11:45:00,112.65,112.65,112.61,112.62,1700.0,89.5332,89.5332,89.5015,89.5094,1700.0
2013-12-02 11:50:00,112.62,112.72,112.6,112.72,3200.0,89.5094,89.5889,89.4935,89.5889,3200.0
2013-12-02 11:55:00,112.77,112.93,112.77,112.89,2600.0,89.6286,89.7558,89.6286,89.724,2600.0
2013-12-02 12:00:00,112.88,112.89,112.84,112.85,1400.0,89.716,89.724,89.6843,89.6922,1400.0
2013-12-02 12:05:00,112.85,112.85,112.78,112.81,8400.0,89.6922,89.6922,89.6366,89.6604,8400.0
2013-12-02 12:10:00,112.83,112.83,112.77,112.79,1300.0,89.6763,89.6763,89.6286,89.6445,1300.0
2013-12-02 12:15:00,112.78,112.86,112.78,112.86,800.0,89.6366,89.7002,89.6366,89.7002,800.0
2013-12-02 12:20:00,112.87,112.95,112.87,112.89,2300.0,89.7081,89.7717,89.7081,89.724,2300.0
2013-12-02 12:25:00,112.9,112.93,112.86,112.93,2300.0,89.7319,89.7558,89.7002,89.7558,2300.0
2013-12-02 12:30:00,112.94,112.94,112.72,112.73,6700.0,89.7637,89.7637,89.5889,89.5968,6700.0
2013-12-02 12:35:00,112.7,112.7,112.61,112.63,5100.0,89.573,89.573,89.5015,89.5174,5100.0
2013-12-02 12:40:00,112.63,112.69,112.63,112.68,400.0,89.5174,89.565,89.5174,89.5571,400.0
2013-12-02 12:45:00,112.68,112.68,112.59,112.62,4600.0,89.5571,89.5571,89.4856,89.5094,4600.0
2013-12-02 12:50:00,112.63,112.66,112.58,112.6,3700.0,89.5174,89.5412,89.4776,89.4935,3700.0
2013-12-02 12:55:00,112.61,112.64,112.6,112.61,2300.0,89.5015,89.5253,89.4935,89.5015,2300.0
2013-12-02 13:00:00,112.6,112.6,112.51,112.55,5300.0,89.4935,89.4935,89.422,89.4538,5300.0
2013-12-02 13:05:00,112.55,112.55,112.45,112.46,6900.0,89.4538,89.4538,89.3743,89.3822,6900.0
2013-12-02 13:10:00,112.46,112.46,112.34,112.4,8300.0,89.3822,89.3822,89.2869,89.3345,8300.0
2013-12-02 13:15:00,112.41,112.44,112.39,112.44,2900.0,89.3425,89.3663,89.3266,89.3663,2900.0
2013-12-02 13:20:00,112.46,112.51,112.46,112.5,3800.0,89.3822,89.422,89.3822,89.414,3800.0
2013-12-02 13:25:00,112.5,112.5,112.36,112.36,5600.0,89.414,89.414,89.3028,89.3028,5600.0
2013-12-02 13:30:00,112.33,112.34,112.3,112.3,3800.0,89.2789,89.2869,89.2551,89.2551,3800.0
2013-12-02 13:35:00,112.31,112.34,112.28,112.34,4200.0,89.263,89.2869,89.2392,89.2869,4200.0
2013-12-02 13:40:00,112.37,112.37,112.2,112.21,6200.0,89.3107,89.3107,89.1756,89.1835,6200.0
2013-12-02 13:45:00,112.2,112.2,112.14,112.19,5000.0,89.1756,89.1756,89.1279,89.1676,5000.0
2013-12-02 13:50:00,112.2,112.31,112.2,112.31,2400.0,89.1756,89.263,89.1756,89.263,2400.0
2013-12-02 13:55:00,112.33,112.33,112.26,112.29,6300.0,89.2789,89.2789,89.2233,89.2471,6300.0
2013-12-02 14:00:00,112.28,112.37,112.28,112.32,4100.0,89.2392,89.3107,89.2392,89.271,4100.0
2013-12-02 14:05:00,112.34,112.34,112.28,112.33,4600.0,89.2869,89.2869,89.2392,89.2789,4600.0
2013-12-02 14:10:00,112.33,112.34,112.3,112.31,4000.0,89.2789,89.2869,89.2551,89.263,4000.0
2013-12-02 14:15:00,112.32,112.37,112.24,112.36,4100.0,89.271,89.3107,89.2074,89.3028,4100.0
2013-12-02 14:20:00,112.33,112.43,112.32,112.43,3200.0,89.2789,89.3584,89.271,89.3584,3200.0
2013-12-02 14:25:00,112.46,112.47,112.41,112.47,4400.0,89.3822,89.3902,89.3425,89.3902,4400.0
2013-12-02 14:30:00,112.47,112.47,112.42,112.44,5200.0,89.3902,89.3902,89.3504,89.3663,5200.0
2013-12-02 14:35:00,112.42,112.44,112.4,112.42,3100.0,89.3504,89.3663,89.3345,89.3504,3100.0
2013-12-02 14:40:00,112.41,112.42,112.33,112.33,4300.0,89.3425,89.3504,89.2789,89.2789,4300.0
2013-12-02 14:45:00,112.3,112.38,112.28,112.38,1600.0,89.2551,89.3187,89.2392,89.3187,1600.0
2013-12-02 14:50:00,112.37,112.37,112.27,112.3,4700.0,89.3107,89.3107,89.2312,89.2551,4700.0
2013-12-02 14:55:00,112.29,112.3,112.25,112.27,2800.0,89.2471,89.2551,89.2153,89.2312,2800.0
2013-12-02 15:00:00,112.26,112.31,112.22,112.22,4000.0,89.2233,89.263,89.1915,89.1915,4000.0
2013-12-02 15:05:00,112.21,112.21,112.1,112.12,8800.0,89.1835,89.1835,89.0961,89.112,8800.0
2013-12-02 15:10:00,112.11,112.14,112.06,112.07,5500.0,89.1041,89.1279,89.0643,89.0723,5500.0
2013-12-02 15:15:00,112.07,112.09,112.05,112.06,5800.0,89.0723,89.0882,89.0564,89.0643,5800.0
2013-12-02 15:20:00,112.05,112.06,112.01,112.05,7900.0,89.0564,89.0643,89.0246,89.0564,7900.0
2013-12-02 15:25:00,112.04,112.04,111.84,111.84,13600.0,89.0484,89.0484,88.8895,88.8895,13600.0
2013-12-02 15:30:00,111.85,111.86,111.67,111.81,20600.0,88.8974,88.9054,88.7544,88.8656,20600.0
2013-12-02 15:35:00,111.8,111.87,111.8,111.82,6000.0,88.8577,88.9133,88.8577,88.8736,6000.0
2013-12-02 15:40:00,111.81,111.82,111.72,111.75,12400.0,88.8656,88.8736,88.7941,88.8179,12400.0
2013-12-02 15:45:00,111.74,111.97,111.73,111.95,35100.0,88.81,88.9928,88.802,88.9769,35100.0
2013-12-02 15:50:00,111.95,111.97,111.85,111.96,33400.0,88.9769,88.9928,88.8974,88.9848,33400.0
2013-12-02 15:55:00,111.96,112.02,111.83,111.85,83000.0,88.9848,89.0325,88.8815,88.8974,83000.0
2013-12-03 09:30:00,112.56,112.56,110.98,111.77,8400.0,89.4617,89.4617,88.2059,88.8338,8400.0
2013-12-03 09:35:00,111.67,111.92,111.43,111.62,17600.0,88.7544,88.953,88.5636,88.7146,17600.0
2013-12-03 09:40:00,111.46,111.64,111.29,111.57,5000.0,88.5874,88.7305,88.4523,88.6749,5000.0
2013-12-03 09:45:00,111.53,111.9,111.44,111.9,4300.0,88.6431,88.9372,88.5715,88.9372,4300.0
2013-12-03 09:50:00,111.9,112.04,111.8,111.95,7800.0,88.9372,89.0484,88.8577,88.9769,7800.0
2013-12-03 09:55:00,111.97,112.08,111.86,111.96,17500.0,88.9928,89.0802,88.9054,88.9848,17500.0
2013-12-03 10:00:00,112.03,112.18,111.89,111.92,13700.0,89.0405,89.1597,88.9292,88.953,13700.0
2013-12-03 10:05:00,111.95,112.06,111.86,111.92,11000.0,88.9769,89.0643,88.9054,88.953,11000.0
2013-12-03 10:10:00,111.89,111.92,111.58,111.76,14300.0,88.9292,88.953,88.6828,88.8259,14300.0
2013-12-03 10:15:00,111.75,111.85,111.67,111.84,2600.0,88.8179,88.8974,88.7544,88.8895,2600.0
2013-12-03 10:20:00,111.83,111.85,111.73,111.77,2800.0,88.8815,88.8974,88.802,88.8338,2800.0
2013-12-03 10:25:00,111.82,111.82,111.64,111.68,3900.0,88.8736,88.8736,88.7305,88.7623,3900.0
2013-12-03 10:30:00,111.69,111.8,111.67,111.78,4500.0,88.7702,88.8577,88.7544,88.8418,4500.0
2013-12-03 10:35:00,111.77,111.99,111.75,111.99,3400.0,88.8338,89.0087,88.8179,89.0087,3400.0
2013-12-03 10:40:00,111.99,112.05,111.98,112.05,2700.0,89.0087,89.0564,89.0007,89.0564,2700.0
2013-12-03 10:45:00,112.02,112.03,111.98,112.02,2900.0,89.0325,89.0405,89.0007,89.0325,2900.0
2013-12-03 10:50:00,112.02,112.02,111.81,111.98,5200.0,89.0325,89.0325,88.8656,89.0007,5200.0
2013-12-03 10:55:00,111.95,112.0,111.94,111.97,2800.0,88.9769,89.0166,88.9689,88.9928,2800.0
2013-12-03 11:00:00,111.99,111.99,111.76,111.79,5100.0,89.0087,89.0087,88.8259,88.8497,5100.0
2013-12-03 11:05:00,111.81,111.94,111.81,111.86,1900.0,88.8656,88.9689,88.8656,88.9054,1900.0
2013-12-03 11:10:00,111.87,111.93,111.75,111.87,16100.0,88.9133,88.961,88.8179,88.9133,16100.0
2013-12-03 11:15:00,111.89,111.9,111.72,111.72,3200.0,88.9292,88.9372,88.7941,88.7941,3200.0
2013-12-03 11:20:00,111.73,111.76,111.65,111.65,1900.0,88.802,88.8259,88.7385,88.7385,1900.0
2013-12-03 11:25:00,111.64,111.65,111.38,111.47,5800.0,88.7305,88.7385,88.5239,88.5954,5800.0
2013-12-03 11:30:00,111.41,111.46,111.35,111.44,3700.0,88.5477,88.5874,88.5,88.5715,3700.0
2013-12-03 11:35:00,111.4,111.45,111.34,111.45,2200.0,88.5398,88.5795,88.4921,88.5795,2200.0
2013-12-03 11:40:00,111.45,111.45,111.18,111.18,7100.0,88.5795,88.5795,88.3649,88.3649,7100.0
2013-12-03 11:45:00,111.19,111.19,110.96,111.02,6500.0,88.3729,88.3729,88.19,88.2377,6500.0
2013-12-03 11:50:00,110.96,111.02,110.9,111.01,4100.0,88.19,88.2377,88.1424,88.2298,4100.0
2013-12-03 11:55:00,111.03,111.18,111.03,111.12,2900.0,88.2457,88.3649,88.2457,88.3172,2900.0
2013-12-03 12:00:00,111.13,111.13,110.89,110.89,3700.0,88.3252,88.3252,88.1344,88.1344,3700.0
2013-12-03 12:05:00,110.91,111.12,110.91,111.12,3300.0,88.1503,88.3172,88.1503,88.3172,3300.0
2013-12-03 12:10:00,111.13,111.14,111.08,111.08,2500.0,88.3252,88.3331,88.2854,88.2854,2500.0
2013-12-03 12:15:00,111.08,111.16,111.03,111.13,8100.0,88.2854,88.349,88.2457,88.3252,8100.0
2013-12-03 12:20:00,111.14,111.14,111.09,111.12,1300.0,88.3331,88.3331,88.2934,88.3172,1300.0
2013-12-03 12:25:00,111.14,111.15,111.04,111.04,2800.0,88.3331,88.3411,88.2536,88.2536,2800.0
2013-12-03 12:30:00,111.03,111.03,110.94,111.01,2700.0,88.2457,88.2457,88.1742,88.2298,2700.0
2013-12-03 12:35:00,111.02,111.06,111.02,111.06,1600.0,88.2377,88.2695,88.2377,88.2695,1600.0
2013-12-03 12:40:00,111.04,111.04,110.94,110.97,1400.0,88.2536,88.2536,88.1742,88.198,1400.0
2013-12-03 12:45:00,110.94,110.94,110.8,110.85,4100.0,88.1742,88.1742,88.0629,88.1026,4100.0
2013-12-03 12:50:00,110.87,110.91,110.87,110.9,3900.0,88.1185,88.1503,88.1185,88.1424,3900.0
2013-12-03 12:55:00,110.92,111.03,110.92,111.03,2000.0,88.1583,88.2457,88.1583,88.2457,2000.0
2013-12-03 13:00:00,111.03,111.04,110.78,110.81,6400.0,88.2457,88.2536,88.047,88.0708,6400.0
2013-12-03 13:05:00,110.79,110.91,110.79,110.91,3500.0,88.0549,88.1503,88.0549,88.1503,3500.0
2013-12-03 13:10:00,110.9,110.91,110.84,110.86,1500.0,88.1424,88.1503,88.0947,88.1106,1500.0
2013-12-03 13:15:00,110.83,110.85,110.76,110.85,3000.0,88.0867,88.1026,88.0311,88.1026,3000.0
2013-12-03 13:20:00,110.84,110.84,110.69,110.69,5700.0,88.0947,88.0947,87.9755,87.9755,5700.0
2013-12-03 13:25:00,110.71,110.73,110.54,110.57,4300.0,87.9914,88.0072,87.8562,87.8801,4300.0
2013-12-03 13:30:00,110.56,110.61,110.56,110.61,3800.0,87.8721,87.9119,87.8721,87.9119,3800.0
2013-12-03 13:35:00,110.61,110.63,110.56,110.59,5400.0,87.9119,87.9278,87.8721,87.896,5400.0
2013-12-03 13:40:00,110.58,110.6,110.5,110.5,3200.0,87.888,87.9039,87.8244,87.8244,3200.0
2013-12-03 13:45:00,110.52,110.56,110.51,110.51,2800.0,87.8403,87.8721,87.8324,87.8324,2800.0
2013-12-03 13:50:00,110.49,110.51,110.44,110.49,8600.0,87.8165,87.8324,87.7768,87.8165,8600.0
2013-12-03 13:55:00,110.5,110.5,110.42,110.42,10200.0,87.8244,87.8244,87.7609,87.7609,10200.0
2013-12-03 14:00:00,110.42,110.46,110.38,110.4,7500.0,87.7609,87.7927,87.7291,87.745,7500.0
2013-12-03 14:05:00,110.4,110.4,110.32,110.34,11800.0,87.745,87.745,87.6814,87.6973,11800.0
2013-12-03 14:10:00,110.34,110.43,110.34,110.43,2200.0,87.6973,87.7688,87.6973,87.7688,2200.0
2013-12-03 14:15:00,110.42,110.42,110.28,110.37,8800.0,87.7609,87.7609,87.6496,87.7211,8800.0
2013-12-03 14:20:00,110.38,110.44,110.38,110.43,2800.0,87.7291,87.7768,87.7291,87.7688,2800.0
2013-12-03 14:25:00,110.42,110.48,110.41,110.48,3400.0,87.7609,87.8085,87.7529,87.8085,3400.0
2013-12-03 14:30:00,110.49,110.61,110.41,110.58,6100.0,87.8165,87.9119,87.7529,87.888,6100.0
2013-12-03 14:35:00,110.65,110.85,110.62,110.85,9600.0,87.9437,88.1026,87.9198,88.1026,9600.0
2013-12-03 14:40:00,110.84,110.94,110.84,110.91,6400.0,88.0947,88.1742,88.0947,88.1503,6400.0
2013-12-03 14:45:00,110.92,111.01,110.92,111.01,5800.0,88.1583,88.2298,88.1583,88.2298,5800.0
2013-12-03 14:50:00,111.01,111.06,111.01,111.06,3600.0,88.2298,88.2695,88.2298,88.2695,3600.0
2013-12-03 14:55:00,111.08,111.11,111.07,111.09,5200.0,88.2854,88.3093,88.2775,88.2934,5200.0
2013-12-03 15:00:00,111.08,111.08,110.98,111.01,7600.0,88.2854,88.2854,88.2059,88.2298,7600.0
2013-12-03 15:05:00,111.02,111.02,110.93,110.93,6700.0,88.2377,88.2377,88.1662,88.1662,6700.0
2013-12-03 15:10:00,110.93,110.97,110.84,110.96,7500.0,88.1662,88.198,88.0947,88.19,7500.0
2013-12-03 15:15:00,110.95,111.05,110.93,111.05,7800.0,88.1821,88.2616,88.1662,88.2616,7800.0
2013-12-03 15:20:00,111.05,111.06,110.85,110.85,7600.0,88.2616,88.2695,88.1026,88.1026,7600.0
2013-12-03 15:25:00,110.86,110.92,110.86,110.92,7900.0,88.1106,88.1583,88.1106,88.1583,7900.0
2013-12-03 15:30:00,110.92,111.12,110.88,111.11,9600.0,88.1583,88.3172,88.1265,88.3093,9600.0
2013-12-03 15:35:00,111.12,111.13,111.03,111.07,11100.0,88.3172,88.3252,88.2457,88.2775,11100.0
2013-12-03 15:40:00,111.06,111.09,110.98,111.07,16300.0,88.2695,88.2934,88.2059,88.2775,16300.0
2013-12-03 15:45:00,111.1,111.29,111.08,111.26,33200.0,88.3013,88.4523,88.2854,88.4285,33200.0
2013-12-03 15:50:00,111.24,111.29,111.15,111.16,15200.0,88.4126,88.4523,88.3411,88.349,15200.0
2013-12-03 15:55:00,111.17,111.2,111.11,111.12,33300.0,88.357,88.3808,88.3093,88.3172,33300.0
2013-12-04 09:30:00,110.5,111.05,110.45,110.73,14000.0,87.8244,88.2616,87.7847,88.0072,14000.0
2013-12-04 09:35:00,110.75,110.9,110.38,110.56,10900.0,88.0231,88.1424,87.7291,87.8721,10900.0
2013-12-04 09:40:00,110.68,110.86,110.62,110.86,5600.0,87.9675,88.1106,87.9198,88.1106,5600.0
2013-12-04 09:45:00,110.86,110.86,110.46,110.46,12000.0,88.1106,88.1106,87.7927,87.7927,12000.0
2013-12-04 09:50:00,110.5,110.52,110.19,110.52,8500.0,87.8244,87.8403,87.5781,87.8403,8500.0
2013-12-04 09:55:00,110.49,110.55,110.23,110.55,4800.0,87.8165,87.8642,87.6099,87.8642,4800.0
2013-12-04 10:00:00,110.54,111.0,110.5,110.83,20500.0,87.8562,88.2218,87.8244,88.0867,20500.0
2013-12-04 10:05:00,110.86,110.96,110.61,110.95,21000.0,88.1106,88.19,87.9119,88.1821,21000.0
2013-12-04 10:10:00,111.02,111.1,110.8,110.91,10700.0,88.2377,88.3013,88.0629,88.1503,10700.0
2013-12-04 10:15:00,110.96,111.02,110.61,110.73,23000.0,88.19,88.2377,87.9119,88.0072,23000.0
2013-12-04 10:20:00,110.77,110.94,110.74,110.82,17000.0,88.039,88.1742,88.0152,88.0788,17000.0
2013-12-04 10:25:00,110.82,110.99,110.75,110.9,19000.0,88.0788,88.2139,88.0231,88.1424,19000.0
2013-12-04 10:30:00,110.96,111.07,110.91,111.03,16600.0,88.19,88.2775,88.1503,88.2457,16600.0
2013-12-04 10:35:00,111.06,111.1,110.95,110.98,5600.0,88.2695,88.3013,88.1821,88.2059,5600.0
2013-12-04 10:40:00,110.94,111.07,110.94,111.04,4500.0,88.1742,88.2775,88.1742,88.2536,4500.0
2013-12-04 10:45:00,111.04,111.11,111.03,111.08,4400.0,88.2536,88.3093,88.2457,88.2854,4400.0
2013-12-04 10:50:00,111.09,111.17,111.07,111.16,4100.0,88.2934,88.357,88.2775,88.349,4100.0
2013-12-04 10:55:00,111.16,111.2,111.12,111.17,7300.0,88.349,88.3808,88.3172,88.357,7300.0
2013-12-04 11:00:00,111.2,111.21,111.12,111.2,6300.0,88.3808,88.3887,88.3172,88.3808,6300.0
2013-12-04 11:05:00,111.2,111.21,110.99,111.0,19000.0,88.3808,88.3887,88.2139,88.2218,19000.0
2013-12-04 11:10:00,111.01,111.02,110.93,110.94,11000.0,88.2298,88.2377,88.1662,88.1742,11000.0
2013-12-04 11:15:00,110.95,110.95,110.76,110.81,7400.0,88.1821,88.1821,88.0311,88.0708,7400.0
2013-12-04 11:20:00,110.8,110.86,110.65,110.65,6500.0,88.0629,88.1106,87.9437,87.9437,6500.0
2013-12-04 11:25:00,110.68,110.68,110.61,110.66,5800.0,87.9675,87.9675,87.9119,87.9516,5800.0
2013-12-04 11:30:00,110.65,110.65,110.4,110.44,9100.0,87.9437,87.9437,87.745,87.7768,9100.0
2013-12-04 11:35:00,110.48,110.52,110.37,110.41,8200.0,87.8085,87.8403,87.7211,87.7529,8200.0
2013-12-04 11:40:00,110.4,110.48,110.3,110.47,6400.0,87.745,87.8085,87.6655,87.8006,6400.0
2013-12-04 11:45:00,110.45,110.45,110.27,110.27,11700.0,87.7847,87.7847,87.6416,87.6416,11700.0
2013-12-04 11:50:00,110.29,110.3,110.13,110.14,8400.0,87.6575,87.6655,87.5304,87.5383,8400.0
2013-12-04 11:55:00,110.15,110.18,110.08,110.08,8300.0,87.5463,87.5701,87.4906,87.4906,8300.0
2013-12-04 12:00:00,110.09,110.1,109.77,109.77,13700.0,87.4986,87.5065,87.2442,87.2442,13700.0
2013-12-04 12:05:00,109.77,109.86,109.67,109.69,13200.0,87.2442,87.3158,87.1648,87.1807,13200.0
2013-12-04 12:10:00,109.7,109.74,109.46,109.52,15200.0,87.1886,87.2204,86.9979,87.0455,15200.0
2013-12-04 12:15:00,109.48,109.5,109.37,109.39,7200.0,87.0138,87.0297,86.9263,86.9422,7200.0
2013-12-04 12:20:00,109.35,109.41,109.28,109.36,8700.0,86.9104,86.9581,86.8548,86.9184,8700.0
2013-12-04 12:25:00,109.33,109.36,109.13,109.17,14800.0,86.8945,86.9184,86.7356,86.7674,14800.0
2013-12-04 12:30:00,109.16,109.25,109.09,109.22,9700.0,86.7594,86.831,86.7038,86.8071,9700.0
2013-12-04 12:35:00,109.2,109.31,109.13,109.29,22100.0,86.7912,86.8786,86.7356,86.8627,22100.0
2013-12-04 12:40:00,109.33,109.35,109.11,109.21,34200.0,86.8945,86.9104,86.7197,86.7992,34200.0
2013-12-04 12:45:00,109.22,109.25,109.03,109.07,10900.0,86.8071,86.831,86.6561,86.6879,10900.0
2013-12-04 12:50:00,109.06,109.26,109.05,109.12,7600.0,86.6799,86.8389,86.672,86.7276,7600.0
2013-12-04 12:55:00,109.12,109.16,109.1,109.15,8700.0,86.7276,86.7594,86.7117,86.7515,8700.0
2013-12-04 13:00:00,109.16,109.27,109.16,109.16,8400.0,86.7594,86.8469,86.7594,86.7594,8400.0
2013-12-04 13:05:00,109.18,109.21,109.11,109.19,4800.0,86.7753,86.7992,86.7197,86.7833,4800.0
2013-12-04 13:10:00,109.19,109.19,109.08,109.08,6600.0,86.7833,86.7833,86.6958,86.6958,6600.0
2013-12-04 13:15:00,109.09,109.1,108.92,108.92,7000.0,86.7038,86.7117,86.5687,86.5687,7000.0
2013-12-04 13:20:00,108.93,108.97,108.66,108.72,5100.0,86.5766,86.6084,86.362,86.4097,5100.0
2013-12-04 13:25:00,108.69,108.76,108.59,108.59,4700.0,86.3859,86.4415,86.3064,86.3064,4700.0
2013-12-04 13:30:00,108.56,108.66,108.35,108.62,6300.0,86.2825,86.362,86.1156,86.3302,6300.0
2013-12-04 13:35:00,108.63,108.77,108.59,108.77,5500.0,86.3382,86.4495,86.3064,86.4495,5500.0
2013-12-04 13:40:00,108.77,108.78,108.58,108.61,22100.0,86.4495,86.4574,86.2984,86.3223,22100.0
2013-12-04 13:45:00,108.63,108.75,108.58,108.64,16200.0,86.3382,86.4336,86.2984,86.3461,16200.0
2013-12-04 13:50:00,108.59,108.66,108.53,108.66,4700.0,86.3064,86.362,86.2587,86.362,4700.0
2013-12-04 13:55:00,108.66,108.69,108.59,108.69,15900.0,86.362,86.3859,86.3064,86.3859,15900.0
2013-12-04 14:00:00,108.66,108.77,108.53,108.71,21300.0,86.362,86.4495,86.2587,86.4018,21300.0
2013-12-04 14:05:00,108.71,108.75,108.58,108.6,36200.0,86.4018,86.4336,86.2984,86.3143,36200.0
2013-12-04 14:10:00,108.58,108.87,108.57,108.71,20400.0,86.2984,86.5289,86.2905,86.4018,20400.0
2013-12-04 14:15:00,108.7,108.71,108.58,108.67,15500.0,86.3938,86.4018,86.2984,86.37,15500.0
2013-12-04 14:20:00,108.66,108.66,108.46,108.54,14400.0,86.362,86.362,86.2031,86.2667,14400.0
2013-12-04 14:25:00,108.58,108.64,108.43,108.46,24900.0,86.2984,86.3461,86.1792,86.2031,24900.0
2013-12-04 14:30:00,108.47,108.64,108.45,108.61,14300.0,86.211,86.3461,86.1951,86.3223,14300.0
2013-12-04 14:35:00,108.57,108.71,108.55,108.6,14200.0,86.2905,86.4018,86.2746,86.3143,14200.0
2013-12-04 14:40:00,108.6,108.75,108.6,108.69,13400.0,86.3143,86.4336,86.3143,86.3859,13400.0
2013-12-04 14:45:00,108.72,108.72,108.64,108.68,9100.0,86.4097,86.4097,86.3461,86.3779,9100.0
2013-12-04 14:50:00,108.67,108.93,108.67,108.89,8300.0,86.37,86.5766,86.37,86.5448,8300.0
2013-12-04 14:55:00,108.92,109.0,108.82,108.98,11600.0,86.5687,86.6323,86.4892,86.6164,11600.0
2013-12-04 15:00:00,108.97,109.04,108.83,108.84,8400.0,86.6084,86.664,86.4971,86.5051,8400.0
2013-12-04 15:05:00,108.84,108.89,108.8,108.8,14300.0,86.5051,86.5448,86.4733,86.4733,14300.0
2013-12-04 15:10:00,108.81,108.81,108.74,108.75,33600.0,86.4812,86.4812,86.4256,86.4336,33600.0
2013-12-04 15:15:00,108.75,109.05,108.75,109.05,18400.0,86.4336,86.672,86.4336,86.672,18400.0
2013-12-04 15:20:00,109.06,109.14,109.05,109.14,24300.0,86.6799,86.7435,86.672,86.7435,24300.0
2013-12-04 15:25:00,109.12,109.24,109.12,109.2,14500.0,86.7276,86.823,86.7276,86.7912,14500.0
2013-12-04 15:30:00,109.2,109.24,109.05,109.23,33500.0,86.7912,86.823,86.672,86.8151,33500.0
2013-12-04 15:35:00,109.23,109.25,109.11,109.11,23000.0,86.8151,86.831,86.7197,86.7197,23000.0
2013-12-04 15:40:00,109.1,109.31,109.09,109.21,35400.0,86.7117,86.8786,86.7038,86.7992,35400.0
2013-12-04 15:45:00,109.2,109.2,108.95,108.98,55200.0,86.7912,86.7912,86.5925,86.6164,55200.0
2013-12-04 15:50:00,108.97,109.04,108.89,109.02,55200.0,86.6084,86.664,86.5448,86.6482,55200.0
2013-12-04 15:55:00,109.02,109.08,108.88,108.89,63300.0,86.6482,86.6958,86.5369,86.5448,63300.0
2013-12-05 09:30:00,108.98,109.11,108.5,108.64,16000.0,86.6164,86.7197,86.2349,86.3461,16000.0
2013-12-05 09:35:00,108.91,109.26,108.8,109.26,2800.0,86.5607,86.8389,86.4733,86.8389,2800.0
2013-12-05 09:40:00,109.25,109.25,108.85,108.9,5900.0,86.831,86.831,86.513,86.5528,5900.0
2013-12-05 09:45:00,108.8,109.02,108.7,109.02,4700.0,86.4733,86.6482,86.3938,86.6482,4700.0
2013-12-05 09:50:00,109.08,109.27,108.84,109.19,6500.0,86.6958,86.8469,86.5051,86.7833,6500.0
2013-12-05 09:55:00,109.19,109.32,108.98,109.16,8500.0,86.7833,86.8866,86.6164,86.7594,8500.0
2013-12-05 10:00:00,109.17,109.43,109.1,109.42,7900.0,86.7674,86.974,86.7117,86.9661,7900.0
2013-12-05 10:05:00,109.41,109.51,109.18,109.5,7300.0,86.9581,87.0376,86.7753,87.0297,7300.0
2013-12-05 10:10:00,109.54,109.66,109.5,109.61,14800.0,87.0614,87.1568,87.0297,87.1171,14800.0
2013-12-05 10:15:00,109.6,109.79,109.55,109.75,9300.0,87.1091,87.2601,87.0694,87.2284,9300.0
2013-12-05 10:20:00,109.75,109.76,109.5,109.57,11200.0,87.2284,87.2363,87.0297,87.0853,11200.0
2013-12-05 10:25:00,109.46,109.65,109.46,109.62,5500.0,86.9979,87.1489,86.9979,87.125,5500.0
2013-12-05 10:30:00,109.63,109.8,109.59,109.6,6500.0,87.133,87.2681,87.1012,87.1091,6500.0
2013-12-05 10:35:00,109.62,109.82,109.58,109.82,6300.0,87.125,87.284,87.0932,87.284,6300.0
2013-12-05 10:40:00,109.84,109.84,109.61,109.63,6900.0,87.2999,87.2999,87.1171,87.133,6900.0
2013-12-05 10:45:00,109.59,109.59,109.37,109.5,4900.0,87.1012,87.1012,86.9263,87.0297,4900.0
2013-12-05 10:50:00,109.53,109.58,109.51,109.58,5300.0,87.0535,87.0932,87.0376,87.0932,5300.0
2013-12-05 10:55:00,109.6,109.66,109.58,109.66,4300.0,87.1091,87.1568,87.0932,87.1568,4300.0
2013-12-05 11:00:00,109.64,109.88,109.53,109.84,10100.0,87.1409,87.3317,87.0535,87.2999,10100.0
2013-12-05 11:05:00,109.81,109.86,109.81,109.83,2300.0,87.276,87.3158,87.276,87.2919,2300.0
2013-12-05 11:10:00,109.81,109.91,109.77,109.89,4700.0,87.276,87.3555,87.2442,87.3396,4700.0
2013-12-05 11:15:00,109.89,109.99,109.86,109.99,4700.0,87.3396,87.4191,87.3158,87.4191,4700.0
2013-12-05 11:20:00,109.99,110.12,109.96,110.08,4100.0,87.4191,87.5224,87.3953,87.4906,4100.0
2013-12-05 11:25:00,110.06,110.11,109.99,109.99,4600.0,87.4747,87.5145,87.4191,87.4191,4600.0
2013-12-05 11:30:00,109.95,110.0,109.91,109.98,2600.0,87.3873,87.427,87.3555,87.4112,2600.0
2013-12-05 11:35:00,109.97,109.98,109.85,109.98,6400.0,87.4032,87.4112,87.3078,87.4112,6400.0
2013-12-05 11:40:00,109.97,110.03,109.93,110.03,4200.0,87.4032,87.4509,87.3714,87.4509,4200.0
2013-12-05 11:45:00,110.02,110.02,109.87,109.9,2100.0,87.4429,87.4429,87.3237,87.3476,2100.0
2013-12-05 11:50:00,109.95,110.04,109.92,110.0,4800.0,87.3873,87.4588,87.3635,87.427,4800.0
2013-12-05 11:55:00,109.95,109.97,109.88,109.92,2500.0,87.3873,87.4032,87.3317,87.3635,2500.0
2013-12-05 12:00:00,109.94,110.13,109.93,110.13,2400.0,87.3794,87.5304,87.3714,87.5304,2400.0
2013-12-05 12:05:00,110.16,110.2,110.09,110.09,3200.0,87.5542,87.586,87.4986,87.4986,3200.0
2013-12-05 12:10:00,110.05,110.19,110.05,110.19,3900.0,87.4668,87.5781,87.4668,87.5781,3900.0
2013-12-05 12:15:00,110.2,110.2,110.09,110.09,1900.0,87.586,87.586,87.4986,87.4986,1900.0
2013-12-05 12:20:00,110.09,110.12,110.03,110.03,1400.0,87.4986,87.5224,87.4509,87.4509,1400.0
2013-12-05 12:25:00,109.98,110.18,109.98,110.12,4900.0,87.4112,87.5701,87.4112,87.5224,4900.0
2013-12-05 12:30:00,110.08,110.08,109.89,109.89,2400.0,87.4906,87.4906,87.3396,87.3396,2400.0
2013-12-05 12:35:00,109.92,109.95,109.89,109.95,5800.0,87.3635,87.3873,87.3396,87.3873,5800.0
2013-12-05 12:40:00,109.96,109.99,109.9,109.98,5100.0,87.3953,87.4191,87.3476,87.4112,5100.0
2013-12-05 12:45:00,109.97,109.97,109.83,109.85,6800.0,87.4032,87.4032,87.2919,87.3078,6800.0
2013-12-05 12:50:00,109.85,109.88,109.84,109.88,2400.0,87.3078,87.3317,87.2999,87.3317,2400.0
2013-12-05 12:55:00,109.89,109.91,109.85,109.85,3600.0,87.3396,87.3555,87.3078,87.3078,3600.0
2013-12-05 13:00:00,109.85,109.85,109.75,109.83,4700.0,87.3078,87.3078,87.2284,87.2919,4700.0
2013-12-05 13:05:00,109.84,109.96,109.84,109.96,2600.0,87.2999,87.3953,87.2999,87.3953,2600.0
2013-12-05 13:10:00,109.92,109.92,109.86,109.86,3500.0,87.3635,87.3635,87.3158,87.3158,3500.0
2013-12-05 13:15:00,109.85,109.85,109.72,109.81,4200.0,87.3078,87.3078,87.2045,87.276,4200.0
2013-12-05 13:20:00,109.84,109.84,109.68,109.72,8500.0,87.2999,87.2999,87.1727,87.2045,8500.0
2013-12-05 13:25:00,109.71,109.75,109.59,109.61,7100.0,87.1966,87.2284,87.1012,87.1171,7100.0
2013-12-05 13:30:00,109.6,109.72,109.57,109.71,7700.0,87.1091,87.2045,87.0853,87.1966,7700.0
2013-12-05 13:35:00,109.72,109.73,109.62,109.63,5400.0,87.2045,87.2125,87.125,87.133,5400.0
2013-12-05 13:40:00,109.65,109.68,109.49,109.49,2700.0,87.1489,87.1727,87.0217,87.0217,2700.0
2013-12-05 13:45:00,109.5,109.52,109.4,109.48,6700.0,87.0297,87.0455,86.9502,87.0138,6700.0
2013-12-05 13:50:00,109.5,109.5,109.46,109.47,2000.0,87.0297,87.0297,86.9979,87.0058,2000.0
2013-12-05 13:55:00,109.43,109.55,109.4,109.53,6100.0,86.974,87.0694,86.9502,87.0535,6100.0
2013-12-05 14:00:00,109.52,109.68,109.51,109.64,7000.0,87.0455,87.1727,87.0376,87.1409,7000.0
2013-12-05 14:05:00,109.62,109.69,109.58,109.58,5400.0,87.125,87.1807,87.0932,87.0932,5400.0
2013-12-05 14:10:00,109.57,109.57,109.36,109.36,5800.0,87.0853,87.0853,86.9184,86.9184,5800.0
2013-12-05 14:15:00,109.38,109.38,109.26,109.27,6200.0,86.9343,86.9343,86.8389,86.8469,6200.0
2013-12-05 14:20:00,109.26,109.28,109.23,109.23,4500.0,86.8389,86.8548,86.8151,86.8151,4500.0
2013-12-05 14:25:00,109.23,109.33,109.18,109.33,2900.0,86.8151,86.8945,86.7753,86.8945,2900.0
2013-12-05 14:30:00,109.41,109.41,109.32,109.33,2500.0,86.9581,86.9581,86.8866,86.8945,2500.0
2013-12-05 14:35:00,109.32,109.51,109.32,109.49,2600.0,86.8866,87.0376,86.8866,87.0217,2600.0
2013-12-05 14:40:00,109.52,109.52,109.42,109.47,4200.0,87.0455,87.0455,86.9661,87.0058,4200.0
2013-12-05 14:45:00,109.45,109.5,109.43,109.44,8700.0,86.9899,87.0297,86.974,86.982,8700.0
2013-12-05 14:50:00,109.44,109.49,109.41,109.44,20500.0,86.982,87.0217,86.9581,86.982,20500.0
2013-12-05 14:55:00,109.41,109.42,109.29,109.29,6300.0,86.9581,86.9661,86.8627,86.8627,6300.0
2013-12-05 15:00:00,109.26,109.3,109.2,109.26,5900.0,86.8389,86.8707,86.7912,86.8389,5900.0
2013-12-05 15:05:00,109.32,109.32,109.18,109.25,4800.0,86.8866,86.8866,86.7753,86.831,4800.0
2013-12-05 15:10:00,109.23,109.26,109.13,109.24,6300.0,86.8151,86.8389,86.7356,86.823,6300.0
2013-12-05 15:15:00,109.22,109.22,109.13,109.16,4000.0,86.8071,86.8071,86.7356,86.7594,4000.0
2013-12-05 15:20:00,109.15,109.17,109.07,109.14,7500.0,86.7515,86.7674,86.6879,86.7435,7500.0
2013-12-05 15:25:00,109.15,109.26,109.15,109.16,4900.0,86.7515,86.8389,86.7515,86.7594,4900.0
2013-12-05 15:30:00,109.16,109.46,109.15,109.45,9800.0,86.7594,86.9979,86.7515,86.9899,9800.0
2013-12-05 15:35:00,109.43,109.48,109.4,109.41,8100.0,86.974,87.0138,86.9502,86.9581,8100.0
2013-12-05 15:40:00,109.41,109.41,109.3,109.31,8400.0,86.9581,86.9581,86.8707,86.8786,8400.0
2013-12-05 15:45:00,109.29,109.29,109.04,109.14,22800.0,86.8627,86.8627,86.664,86.7435,22800.0
2013-12-05 15:50:00,109.12,109.24,109.07,109.23,14900.0,86.7276,86.823,86.6879,86.8151,14900.0
2013-12-05 15:55:00,109.22,109.24,109.1,109.22,24500.0,86.8071,86.823,86.7117,86.8071,24500.0
2013-12-06 09:30:00,110.5,111.0,110.01,110.66,26500.0,87.8244,88.2218,87.435,87.9516,26500.0
2013-12-06 09:35:00,110.65,110.78,110.39,110.76,10000.0,87.9437,88.047,87.737,88.0311,10000.0
2013-12-06 09:40:00,110.77,110.77,110.42,110.42,2900.0,88.039,88.039,87.7609,87.7609,2900.0
2013-12-06 09:45:00,110.37,110.57,110.35,110.38,4900.0,87.7211,87.8801,87.7052,87.7291,4900.0
2013-12-06 09:50:00,110.35,110.86,110.2,110.86,6500.0,87.7052,88.1106,87.586,88.1106,6500.0
2013-12-06 09:55:00,110.88,111.11,110.59,110.59,6100.0,88.1265,88.3093,87.896,87.896,6100.0
2013-12-06 10:00:00,110.8,110.85,110.69,110.69,1800.0,88.0629,88.1026,87.9755,87.9755,1800.0
2013-12-06 10:05:00,110.7,110.82,110.63,110.81,2100.0,87.9834,88.0788,87.9278,88.0708,2100.0
2013-12-06 10:10:00,110.77,110.9,110.74,110.86,3200.0,88.039,88.1424,88.0152,88.1106,3200.0
2013-12-06 10:15:00,110.83,111.25,110.81,111.14,12600.0,88.0867,88.4205,88.0708,88.3331,12600.0
2013-12-06 10:20:00,111.19,111.59,111.15,111.41,44300.0,88.3729,88.6908,88.3411,88.5477,44300.0
2013-12-06 10:25:00,111.39,111.4,111.2,111.25,6200.0,88.5318,88.5398,88.3808,88.4205,6200.0
2013-12-06 10:30:00,111.22,111.24,111.16,111.21,4200.0,88.3967,88.4126,88.349,88.3887,4200.0
2013-12-06 10:35:00,111.22,111.29,111.14,111.15,5700.0,88.3967,88.4523,88.3331,88.3411,5700.0
2013-12-06 10:40:00,111.18,111.18,111.03,111.13,8300.0,88.3649,88.3649,88.2457,88.3252,8300.0
2013-12-06 10:45:00,111.1,111.27,111.07,111.09,5900.0,88.3013,88.4364,88.2775,88.2934,5900.0
2013-12-06 10:50:00,111.09,111.25,111.06,111.16,5300.0,88.2934,88.4205,88.2695,88.349,5300.0
2013-12-06 10:55:00,111.2,111.23,111.07,111.1,3200.0,88.3808,88.4046,88.2775,88.3013,3200.0
2013-12-06 11:00:00,111.08,111.2,111.07,111.2,3900.0,88.2854,88.3808,88.2775,88.3808,3900.0
2013-12-06 11:05:00,111.19,111.19,111.15,111.17,1600.0,88.3729,88.3729,88.3411,88.357,1600.0
2013-12-06 11:10:00,111.16,111.25,111.16,111.25,1700.0,88.349,88.4205,88.349,88.4205,1700.0
2013-12-06 11:15:00,111.26,111.26,111.13,111.13,1900.0,88.4285,88.4285,88.3252,88.3252,1900.0
2013-12-06 11:20:00,111.13,111.18,111.11,111.11,3100.0,88.3252,88.3649,88.3093,88.3093,3100.0
2013-12-06 11:25:00,111.15,111.19,111.13,111.15,3100.0,88.3411,88.3729,88.3252,88.3411,3100.0
2013-12-06 11:30:00,111.15,111.33,111.15,111.31,2800.0,88.3411,88.4841,88.3411,88.4682,2800.0
2013-12-06 11:35:00,111.24,111.24,111.17,111.2,2600.0,88.4126,88.4126,88.357,88.3808,2600.0
2013-12-06 11:40:00,111.18,111.24,111.16,111.24,2900.0,88.3649,88.4126,88.349,88.4126,2900.0
2013-12-06 11:45:00,111.24,111.27,111.19,111.27,2100.0,88.4126,88.4364,88.3729,88.4364,2100.0
2013-12-06 11:50:00,111.26,111.3,111.17,111.19,2300.0,88.4285,88.4603,88.357,88.3729,2300.0
2013-12-06 11:55:00,111.17,111.2,111.16,111.17,1500.0,88.357,88.3808,88.349,88.357,1500.0
2013-12-06 12:00:00,111.17,111.42,111.17,111.42,19400.0,88.357,88.5557,88.357,88.5557,19400.0
2013-12-06 12:05:00,111.43,111.49,111.26,111.26,24400.0,88.5636,88.6113,88.4285,88.4285,24400.0
2013-12-06 12:10:00,111.26,111.3,111.2,111.3,5100.0,88.4285,88.4603,88.3808,88.4603,5100.0
2013-12-06 12:15:00,111.29,111.29,111.19,111.27,2400.0,88.4523,88.4523,88.3729,88.4364,2400.0
2013-12-06 12:20:00,111.3,111.33,111.2,111.23,2700.0,88.4603,88.4841,88.3808,88.4046,2700.0
2013-12-06 12:25:00,111.23,111.31,111.22,111.29,2800.0,88.4046,88.4682,88.3967,88.4523,2800.0
2013-12-06 12:30:00,111.26,111.27,111.14,111.27,14500.0,88.4285,88.4364,88.3331,88.4364,14500.0
2013-12-06 12:35:00,111.29,111.43,111.23,111.42,20200.0,88.4523,88.5636,88.4046,88.5557,20200.0
2013-12-06 12:40:00,111.45,111.52,111.42,111.42,4500.0,88.5795,88.6351,88.5557,88.5557,4500.0
2013-12-06 12:45:00,111.42,111.57,111.42,111.48,2700.0,88.5557,88.6749,88.5557,88.6033,2700.0
2013-12-06 12:50:00,111.47,111.49,111.4,111.45,6100.0,88.5954,88.6113,88.5398,88.5795,6100.0
2013-12-06 12:55:00,111.48,111.58,111.48,111.58,1800.0,88.6033,88.6828,88.6033,88.6828,1800.0
2013-12-06 13:00:00,111.6,111.6,111.5,111.56,2100.0,88.6987,88.6987,88.6192,88.6669,2100.0
2013-12-06 13:05:00,111.53,111.6,111.5,111.54,5400.0,88.6431,88.6987,88.6192,88.651,5400.0
2013-12-06 13:10:00,111.55,111.59,111.45,111.55,3600.0,88.659,88.6908,88.5795,88.659,3600.0
2013-12-06 13:15:00,111.57,111.74,111.57,111.74,7300.0,88.6749,88.81,88.6749,88.81,7300.0
2013-12-06 13:20:00,111.76,111.82,111.75,111.75,4200.0,88.8259,88.8736,88.8179,88.8179,4200.0
2013-12-06 13:25:00,111.74,111.74,111.61,111.65,2400.0,88.81,88.81,88.7067,88.7385,2400.0
2013-12-06 13:30:00,111.6,111.66,111.6,111.66,1400.0,88.6987,88.7464,88.6987,88.7464,1400.0
2013-12-06 13:35:00,111.68,111.82,111.68,111.77,3400.0,88.7623,88.8736,88.7623,88.8338,3400.0
2013-12-06 13:40:00,111.75,111.8,111.63,111.72,23800.0,88.8179,88.8577,88.7226,88.7941,23800.0
2013-12-06 13:45:00,111.74,111.79,111.68,111.73,4000.0,88.81,88.8497,88.7623,88.802,4000.0
2013-12-06 13:50:00,111.73,111.75,111.59,111.59,2700.0,88.802,88.8179,88.6908,88.6908,2700.0
2013-12-06 13:55:00,111.63,111.77,111.6,111.6,6300.0,88.7226,88.8338,88.6987,88.6987,6300.0
2013-12-06 14:00:00,111.59,111.63,111.53,111.58,4900.0,88.6908,88.7226,88.6431,88.6828,4900.0
2013-12-06 14:05:00,111.59,111.79,111.59,111.75,4300.0,88.6908,88.8497,88.6908,88.8179,4300.0
2013-12-06 14:10:00,111.73,111.8,111.71,111.8,7800.0,88.802,88.8577,88.7861,88.8577,7800.0
2013-12-06 14:15:00,111.83,111.85,111.79,111.8,5200.0,88.8815,88.8974,88.8497,88.8577,5200.0
2013-12-06 14:20:00,111.81,111.88,111.81,111.82,3000.0,88.8656,88.9213,88.8656,88.8736,3000.0
2013-12-06 14:25:00,111.81,111.81,111.78,111.8,2000.0,88.8656,88.8656,88.8418,88.8577,2000.0
2013-12-06 14:30:00,111.8,111.83,111.77,111.8,3500.0,88.8577,88.8815,88.8338,88.8577,3500.0
2013-12-06 14:35:00,111.76,111.8,111.76,111.76,2600.0,88.8259,88.8577,88.8259,88.8259,2600.0
2013-12-06 14:40:00,111.75,111.77,111.7,111.74,2700.0,88.8179,88.8338,88.7782,88.81,2700.0
2013-12-06 14:45:00,111.74,111.74,111.67,111.68,4500.0,88.81,88.81,88.7544,88.7623,4500.0
2013-12-06 14:50:00,111.69,111.74,111.69,111.69,5700.0,88.7702,88.81,88.7702,88.7702,5700.0
2013-12-06 14:55:00,111.68,111.74,111.65,111.74,3700.0,88.7623,88.81,88.7385,88.81,3700.0
2013-12-06 15:00:00,111.74,111.74,111.69,111.71,2600.0,88.81,88.81,88.7702,88.7861,2600.0
2013-12-06 15:05:00,111.72,111.74,111.71,111.74,8800.0,88.7941,88.81,88.7861,88.81,8800.0
2013-12-06 15:10:00,111.73,111.74,111.69,111.74,3700.0,88.802,88.81,88.7702,88.81,3700.0
2013-12-06 15:15:00,111.72,111.74,111.67,111.67,5000.0,88.7941,88.81,88.7544,88.7544,5000.0
2013-12-06 15:20:00,111.67,111.7,111.64,111.65,5400.0,88.7544,88.7782,88.7305,88.7385,5400.0
2013-12-06 15:25:00,111.65,111.65,111.59,111.59,5200.0,88.7385,88.7385,88.6908,88.6908,5200.0
2013-12-06 15:30:00,111.58,111.7,111.58,111.65,9800.0,88.6828,88.7782,88.6828,88.7385,9800.0
2013-12-06 15:35:00,111.63,111.63,111.37,111.38,25600.0,88.7226,88.7226,88.5159,88.5239,25600.0
2013-12-06 15:40:00,111.35,111.49,111.15,111.38,21400.0,88.5,88.6113,88.3411,88.5239,21400.0
2013-12-06 15:45:00,111.42,111.55,111.4,111.46,21800.0,88.5557,88.659,88.5398,88.5874,21800.0
2013-12-06 15:50:00,111.47,111.65,111.45,111.62,24900.0,88.5954,88.7385,88.5795,88.7146,24900.0
2013-12-06 15:55:00,111.62,111.74,111.57,111.68,36400.0,88.7146,88.81,88.6749,88.7623,36400.0
2013-12-09 09:30:00,111.89,111.89,111.44,111.53,23800.0,88.9292,88.9292,88.5715,88.6431,23800.0
2013-12-09 09:35:00,111.54,111.7,111.11,111.31,7500.0,88.651,88.7782,88.3093,88.4682,7500.0
2013-12-09 09:40:00,111.17,111.54,111.17,111.52,2500.0,88.357,88.651,88.357,88.6351,2500.0
2013-12-09 09:45:00,111.61,111.91,111.53,111.85,8600.0,88.7067,88.9451,88.6431,88.8974,8600.0
2013-12-09 09:50:00,111.83,111.87,111.56,111.78,8900.0,88.8815,88.9133,88.6669,88.8418,8900.0
2013-12-09 09:55:00,111.8,112.19,111.8,112.09,9100.0,88.8577,89.1676,88.8577,89.0882,9100.0
2013-12-09 10:00:00,112.09,112.2,111.92,112.16,14700.0,89.0882,89.1756,88.953,89.1438,14700.0
2013-12-09 10:05:00,112.15,112.28,112.05,112.25,27600.0,89.1359,89.2392,89.0564,89.2153,27600.0
2013-12-09 10:10:00,112.25,112.37,112.21,112.35,8000.0,89.2153,89.3107,89.1835,89.2948,8000.0
2013-12-09 10:15:00,112.28,112.31,112.08,112.08,21100.0,89.2392,89.263,89.0802,89.0802,21100.0
2013-12-09 10:20:00,112.0,112.07,111.66,111.9,32900.0,89.0166,89.0723,88.7464,88.9372,32900.0
2013-12-09 10:25:00,111.98,112.04,111.46,111.46,16800.0,89.0007,89.0484,88.5874,88.5874,16800.0
2013-12-09 10:30:00,111.51,111.57,111.14,111.57,24100.0,88.6272,88.6749,88.3331,88.6749,24100.0
2013-12-09 10:35:00,111.56,111.77,111.54,111.72,12400.0,88.6669,88.8338,88.651,88.7941,12400.0
2013-12-09 10:40:00,111.72,111.73,111.55,111.72,11400.0,88.7941,88.802,88.659,88.7941,11400.0
2013-12-09 10:45:00,111.69,111.75,111.64,111.64,4400.0,88.7702,88.8179,88.7305,88.7305,4400.0
2013-12-09 10:50:00,111.64,111.89,111.6,111.89,45900.0,88.7305,88.9292,88.6987,88.9292,45900.0
2013-12-09 10:55:00,111.91,111.94,111.76,111.77,16400.0,88.9451,88.9689,88.8259,88.8338,16400.0
2013-12-09 11:00:00,111.75,111.95,111.75,111.82,5900.0,88.8179,88.9769,88.8179,88.8736,5900.0
2013-12-09 11:05:00,111.84,112.0,111.84,112.0,4200.0,88.8895,89.0166,88.8895,89.0166,4200.0
2013-12-09 11:10:00,111.96,111.96,111.82,111.9,4000.0,88.9848,88.9848,88.8736,88.9372,4000.0
2013-12-09 11:15:00,111.9,111.97,111.84,111.95,3400.0,88.9372,88.9928,88.8895,88.9769,3400.0
2013-12-09 11:20:00,111.96,112.01,111.83,111.91,4900.0,88.9848,89.0246,88.8815,88.9451,4900.0
2013-12-09 11:25:00,111.91,112.08,111.91,112.04,5000.0,88.9451,89.0802,88.9451,89.0484,5000.0
2013-12-09 11:30:00,112.0,112.14,111.97,112.08,11300.0,89.0166,89.1279,88.9928,89.0802,11300.0
2013-12-09 11:35:00,112.03,112.1,112.03,112.1,4300.0,89.0405,89.0961,89.0405,89.0961,4300.0
2013-12-09 11:40:00,112.08,112.19,112.08,112.16,4600.0,89.0802,89.1676,89.0802,89.1438,4600.0
2013-12-09 11:45:00,112.13,112.14,112.03,112.07,1700.0,89.12,89.1279,89.0405,89.0723,1700.0
2013-12-09 11:50:00,112.08,112.18,112.08,112.16,4700.0,89.0802,89.1597,89.0802,89.1438,4700.0
2013-12-09 11:55:00,112.15,112.16,112.12,112.15,3900.0,89.1359,89.1438,89.112,89.1359,3900.0
2013-12-09 12:00:00,112.12,112.18,112.11,112.16,2800.0,89.112,89.1597,89.1041,89.1438,2800.0
2013-12-09 12:05:00,112.13,112.15,112.06,112.06,2400.0,89.12,89.1359,89.0643,89.0643,2400.0
2013-12-09 12:10:00,112.09,112.23,112.07,112.23,19900.0,89.0882,89.1994,89.0723,89.1994,19900.0
2013-12-09 12:15:00,112.25,112.3,112.03,112.05,33900.0,89.2153,89.2551,89.0405,89.0564,33900.0
2013-12-09 12:20:00,112.08,112.08,111.99,111.99,2800.0,89.0802,89.0802,89.0087,89.0087,2800.0
2013-12-09 12:25:00,111.98,112.0,111.98,111.98,2400.0,89.0007,89.0166,89.0007,89.0007,2400.0
2013-12-09 12:30:00,111.98,111.99,111.8,111.8,6200.0,89.0007,89.0087,88.8577,88.8577,6200.0
2013-12-09 12:35:00,111.81,111.85,111.8,111.85,3400.0,88.8656,88.8974,88.8577,88.8974,3400.0
2013-12-09 12:40:00,111.85,111.98,111.85,111.98,2400.0,88.8974,89.0007,88.8974,89.0007,2400.0
2013-12-09 12:45:00,111.97,112.04,111.93,111.96,3700.0,88.9928,89.0484,88.961,88.9848,3700.0
2013-12-09 12:50:00,112.02,112.02,111.93,112.0,5100.0,89.0325,89.0325,88.961,89.0166,5100.0
2013-12-09 12:55:00,111.94,112.06,111.94,112.06,3400.0,88.9689,89.0643,88.9689,89.0643,3400.0
2013-12-09 13:00:00,112.08,112.13,112.02,112.03,4400.0,89.0802,89.12,89.0325,89.0405,4400.0
2013-12-09 13:05:00,112.0,112.08,111.96,112.07,2700.0,89.0166,89.0802,88.9848,89.0723,2700.0
2013-12-09 13:10:00,112.07,112.1,112.01,112.06,6400.0,89.0723,89.0961,89.0246,89.0643,6400.0
2013-12-09 13:15:00,112.06,112.08,111.99,111.99,5300.0,89.0643,89.0802,89.0087,89.0087,5300.0
2013-12-09 13:20:00,111.99,112.13,111.99,112.1,5500.0,89.0087,89.12,89.0087,89.0961,5500.0
2013-12-09 13:25:00,112.14,112.27,112.1,112.27,4000.0,89.1279,89.2312,89.0961,89.2312,4000.0
2013-12-09 13:30:00,112.26,112.26,112.05,112.09,6600.0,89.2233,89.2233,89.0564,89.0882,6600.0
2013-12-09 13:35:00,112.09,112.3,112.09,112.29,6100.0,89.0882,89.2551,89.0882,89.2471,6100.0
2013-12-09 13:40:00,112.29,112.34,112.09,112.09,17900.0,89.2471,89.2869,89.0882,89.0882,17900.0
2013-12-09 13:45:00,112.09,112.1,112.03,112.09,5000.0,89.0882,89.0961,89.0405,89.0882,5000.0
2013-12-09 13:50:00,112.09,112.17,112.06,112.06,3900.0,89.0882,89.1517,89.0643,89.0643,3900.0
2013-12-09 13:55:00,112.05,112.05,111.97,111.97,2000.0,89.0564,89.0564,88.9928,88.9928,2000.0
2013-12-09 14:00:00,111.97,112.0,111.94,112.0,3300.0,88.9928,89.0166,88.9689,89.0166,3300.0
2013-12-09 14:05:00,111.99,112.03,111.97,112.02,1700.0,89.0087,89.0405,88.9928,89.0325,1700.0
2013-12-09 14:10:00,112.07,112.07,111.87,111.94,5600.0,89.0723,89.0723,88.9133,88.9689,5600.0
2013-12-09 14:15:00,111.93,111.95,111.86,111.87,4300.0,88.961,88.9769,88.9054,88.9133,4300.0
2013-12-09 14:20:00,111.86,111.87,111.79,111.81,7100.0,88.9054,88.9133,88.8497,88.8656,7100.0
2013-12-09 14:25:00,111.79,111.92,111.79,111.92,4300.0,88.8497,88.953,88.8497,88.953,4300.0
2013-12-09 14:30:00,111.88,111.99,111.86,111.95,8100.0,88.9213,89.0087,88.9054,88.9769,8100.0
2013-12-09 14:35:00,111.93,111.95,111.89,111.9,3900.0,88.961,88.9769,88.9292,88.9372,3900.0
2013-12-09 14:40:00,111.92,112.0,111.89,111.93,7100.0,88.953,89.0166,88.9292,88.961,7100.0
2013-12-09 14:45:00,111.91,112.07,111.91,112.07,7500.0,88.9451,89.0723,88.9451,89.0723,7500.0
2013-12-09 14:50:00,112.07,112.14,112.04,112.08,4800.0,89.0723,89.1279,89.0484,89.0802,4800.0
2013-12-09 14:55:00,112.08,112.08,112.0,112.02,5600.0,89.0802,89.0802,89.0166,89.0325,5600.0
2013-12-09 15:00:00,112.02,112.02,111.97,112.0,5700.0,89.0325,89.0325,88.9928,89.0166,5700.0
2013-12-09 15:05:00,112.0,112.03,111.96,112.02,8800.0,89.0166,89.0405,88.9848,89.0325,8800.0
2013-12-09 15:10:00,112.01,112.07,112.0,112.06,7100.0,89.0246,89.0723,89.0166,89.0643,7100.0
2013-12-09 15:15:00,112.07,112.1,112.02,112.02,4100.0,89.0723,89.0961,89.0325,89.0325,4100.0
2013-12-09 15:20:00,112.02,112.03,111.9,111.94,6700.0,89.0325,89.0405,88.9372,88.9689,6700.0
2013-12-09 15:25:00,111.94,111.94,111.85,111.89,8200.0,88.9689,88.9689,88.8974,88.9292,8200.0
2013-12-09 15:30:00,111.89,111.95,111.88,111.88,8700.0,88.9292,88.9769,88.9213,88.9213,8700.0
2013-12-09 15:35:00,111.89,111.94,111.85,111.87,11700.0,88.9292,88.9689,88.8974,88.9133,11700.0
2013-12-09 15:40:00,111.84,111.91,111.84,111.91,11900.0,88.8895,88.9451,88.8895,88.9451,11900.0
2013-12-09 15:45:00,111.89,111.97,111.88,111.92,14200.0,88.9292,88.9928,88.9213,88.953,14200.0
2013-12-09 15:50:00,111.92,111.94,111.86,111.86,21600.0,88.953,88.9689,88.9054,88.9054,21600.0
2013-12-09 15:55:00,111.85,111.96,111.83,111.96,51800.0,88.8974,88.9848,88.8815,88.9848,51800.0
2013-12-10 09:30:00,111.62,111.81,111.35,111.74,21100.0,88.7146,88.8656,88.5,88.81,21100.0
2013-12-10 09:35:00,111.75,112.23,111.73,112.02,14300.0,88.8179,89.1994,88.802,89.0325,14300.0
2013-12-10 09:40:00,112.01,112.25,112.0,112.22,6500.0,89.0246,89.2153,89.0166,89.1915,6500.0
2013-12-10 09:45:00,112.27,112.48,112.18,112.47,13000.0,89.2312,89.3981,89.1597,89.3902,13000.0
2013-12-10 09:50:00,112.47,112.62,112.46,112.54,15800.0,89.3902,89.5094,89.3822,89.4458,15800.0
2013-12-10 09:55:00,112.47,112.68,112.36,112.64,12000.0,89.3902,89.5571,89.3028,89.5253,12000.0
2013-12-10 10:00:00,112.62,112.62,112.42,112.5,17000.0,89.5094,89.5094,89.3504,89.414,17000.0
2013-12-10 10:05:00,112.49,112.54,112.37,112.47,11500.0,89.4061,89.4458,89.3107,89.3902,11500.0
2013-12-10 10:10:00,112.47,112.47,112.3,112.32,7600.0,89.3902,89.3902,89.2551,89.271,7600.0
2013-12-10 10:15:00,112.39,112.48,112.37,112.44,8700.0,89.3266,89.3981,89.3107,89.3663,8700.0
2013-12-10 10:20:00,112.44,112.46,112.38,112.42,6200.0,89.3663,89.3822,89.3187,89.3504,6200.0
2013-12-10 10:25:00,112.43,112.62,112.43,112.54,5800.0,89.3584,89.5094,89.3584,89.4458,5800.0
2013-12-10 10:30:00,112.52,112.69,112.51,112.61,6800.0,89.4299,89.565,89.422,89.5015,6800.0
2013-12-10 10:35:00,112.61,112.86,112.61,112.78,6600.0,89.5015,89.7002,89.5015,89.6366,6600.0
2013-12-10 10:40:00,112.78,112.8,112.72,112.72,7700.0,89.6366,89.6525,89.5889,89.5889,7700.0
2013-12-10 10:45:00,112.67,112.89,112.63,112.75,25500.0,89.5491,89.724,89.5174,89.6127,25500.0
2013-12-10 10:50:00,112.77,112.85,112.69,112.8,37700.0,89.6286,89.6922,89.565,89.6525,37700.0
2013-12-10 10:55:00,112.81,112.85,112.52,112.74,54000.0,89.6604,89.6922,89.4299,89.6048,54000.0
2013-12-10 11:00:00,112.73,112.81,112.61,112.7,44400.0,89.5968,89.6604,89.5015,89.573,44400.0
2013-12-10 11:05:00,112.69,112.69,112.56,112.61,4800.0,89.565,89.565,89.4617,89.5015,4800.0
2013-12-10 11:10:00,112.6,112.61,112.5,112.56,4400.0,89.4935,89.5015,89.414,89.4617,4400.0
2013-12-10 11:15:00,112.55,112.75,112.51,112.71,5700.0,89.4538,89.6127,89.422,89.5809,5700.0
2013-12-10 11:20:00,112.7,112.7,112.53,112.53,4700.0,89.573,89.573,89.4379,89.4379,4700.0
2013-12-10 11:25:00,112.49,112.66,112.49,112.59,7300.0,89.4061,89.5412,89.4061,89.4856,7300.0
2013-12-10 11:30:00,112.58,112.64,112.5,112.64,11900.0,89.4776,89.5253,89.414,89.5253,11900.0
2013-12-10 11:35:00,112.61,112.79,112.6,112.74,6600.0,89.5015,89.6445,89.4935,89.6048,6600.0
2013-12-10 11:40:00,112.76,112.91,112.75,112.91,12200.0,89.6207,89.7399,89.6127,89.7399,12200.0
2013-12-10 11:45:00,112.87,112.95,112.87,112.89,12300.0,89.7081,89.7717,89.7081,89.724,12300.0
2013-12-10 11:50:00,112.88,112.88,112.72,112.81,8200.0,89.716,89.716,89.5889,89.6604,8200.0
2013-12-10 11:55:00,112.8,112.9,112.78,112.9,10600.0,89.6525,89.7319,89.6366,89.7319,10600.0
2013-12-10 12:00:00,112.88,112.93,112.85,112.9,9300.0,89.716,89.7558,89.6922,89.7319,9300.0
2013-12-10 12:05:00,112.88,112.94,112.78,112.82,8600.0,89.716,89.7637,89.6366,89.6684,8600.0
2013-12-10 12:10:00,112.84,112.92,112.81,112.92,6300.0,89.6843,89.7478,89.6604,89.7478,6300.0
2013-12-10 12:15:00,112.92,112.95,112.78,112.85,9600.0,89.7478,89.7717,89.6366,89.6922,9600.0
2013-12-10 12:20:00,112.85,112.9,112.84,112.86,5200.0,89.6922,89.7319,89.6843,89.7002,5200.0
2013-12-10 12:25:00,112.86,112.92,112.86,112.86,6400.0,89.7002,89.7478,89.7002,89.7002,6400.0
2013-12-10 12:30:00,112.86,112.86,112.79,112.83,5300.0,89.7002,89.7002,89.6445,89.6763,5300.0
2013-12-10 12:35:00,112.83,112.84,112.76,112.76,4100.0,89.6763,89.6843,89.6207,89.6207,4100.0
2013-12-10 12:40:00,112.77,112.77,112.73,112.74,3300.0,89.6286,89.6286,89.5968,89.6048,3300.0
2013-12-10 12:45:00,112.72,112.73,112.68,112.73,9200.0,89.5889,89.5968,89.5571,89.5968,9200.0
2013-12-10 12:50:00,112.74,112.8,112.74,112.79,2900.0,89.6048,89.6525,89.6048,89.6445,2900.0
2013-12-10 12:55:00,112.79,112.89,112.78,112.83,5500.0,89.6445,89.724,89.6366,89.6763,5500.0
2013-12-10 13:00:00,112.82,112.82,112.71,112.72,3600.0,89.6684,89.6684,89.5809,89.5889,3600.0
2013-12-10 13:05:00,112.75,112.76,112.69,112.69,3500.0,89.6127,89.6207,89.565,89.565,3500.0
2013-12-10 13:10:00,112.65,112.69,112.61,112.69,6200.0,89.5332,89.565,89.5015,89.565,6200.0
2013-12-10 13:15:00,112.7,112.7,112.61,112.61,6000.0,89.573,89.573,89.5015,89.5015,6000.0
2013-12-10 13:20:00,112.58,112.58,112.5,112.51,2900.0,89.4776,89.4776,89.414,89.422,2900.0
2013-12-10 13:25:00,112.49,112.5,112.26,112.26,8300.0,89.4061,89.414,89.2233,89.2233,8300.0
2013-12-10 13:30:00,112.27,112.38,112.2,112.33,5400.0,89.2312,89.3187,89.1756,89.2789,5400.0
2013-12-10 13:35:00,112.31,112.35,112.23,112.35,2600.0,89.263,89.2948,89.1994,89.2948,2600.0
2013-12-10 13:40:00,112.37,112.4,112.37,112.4,1300.0,89.3107,89.3345,89.3107,89.3345,1300.0
2013-12-10 13:45:00,112.41,112.44,112.33,112.44,3200.0,89.3425,89.3663,89.2789,89.3663,3200.0
2013-12-10 13:50:00,112.45,112.45,112.23,112.23,4700.0,89.3743,89.3743,89.1994,89.1994,4700.0
2013-12-10 13:55:00,112.19,112.19,112.11,112.18,5600.0,89.1676,89.1676,89.1041,89.1597,5600.0
2013-12-10 14:00:00,112.15,112.18,112.07,112.13,1800.0,89.1359,89.1597,89.0723,89.12,1800.0
2013-12-10 14:05:00,112.18,112.28,112.13,112.27,3200.0,89.1597,89.2392,89.12,89.2312,3200.0
2013-12-10 14:10:00,112.27,112.27,112.22,112.24,2300.0,89.2312,89.2312,89.1915,89.2074,2300.0
2013-12-10 14:15:00,112.24,112.24,112.14,112.14,4000.0,89.2074,89.2074,89.1279,89.1279,4000.0
2013-12-10 14:20:00,112.17,112.17,112.13,112.14,2400.0,89.1517,89.1517,89.12,89.1279,2400.0
2013-12-10 14:25:00,112.11,112.17,112.11,112.17,7000.0,89.1041,89.1517,89.1041,89.1517,7000.0
2013-12-10 14:30:00,112.14,112.14,112.04,112.04,3100.0,89.1279,89.1279,89.0484,89.0484,3100.0
2013-12-10 14:35:00,112.04,112.18,112.03,112.18,4000.0,89.0484,89.1597,89.0405,89.1597,4000.0
2013-12-10 14:40:00,112.15,112.15,112.13,112.14,2600.0,89.1359,89.1359,89.12,89.1279,2600.0
2013-12-10 14:45:00,112.1,112.1,111.94,111.97,5800.0,89.0961,89.0961,88.9689,88.9928,5800.0
2013-12-10 14:50:00,111.97,112.02,111.94,112.02,2600.0,88.9928,89.0325,88.9689,89.0325,2600.0
2013-12-10 14:55:00,112.04,112.15,112.03,112.14,5700.0,89.0484,89.1359,89.0405,89.1279,5700.0
2013-12-10 15:00:00,112.15,112.24,112.12,112.21,7200.0,89.1359,89.2074,89.112,89.1835,7200.0
2013-12-10 15:05:00,112.21,112.24,112.15,112.15,6900.0,89.1835,89.2074,89.1359,89.1359,6900.0
2013-12-10 15:10:00,112.16,112.18,112.13,112.13,4100.0,89.1438,89.1597,89.12,89.12,4100.0
2013-12-10 15:15:00,112.13,112.13,111.94,111.95,6700.0,89.12,89.12,88.9689,88.9769,6700.0
2013-12-10 15:20:00,111.97,112.11,111.96,112.07,7300.0,88.9928,89.1041,88.9848,89.0723,7300.0
2013-12-10 15:25:00,112.08,112.12,112.02,112.02,7000.0,89.0802,89.112,89.0325,89.0325,7000.0
2013-12-10 15:30:00,112.02,112.05,112.02,112.04,9200.0,89.0325,89.0564,89.0325,89.0484,9200.0
2013-12-10 15:35:00,112.0,112.02,111.95,111.97,11600.0,89.0166,89.0325,88.9769,88.9928,11600.0
2013-12-10 15:40:00,111.97,112.06,111.97,112.01,11600.0,88.9928,89.0643,88.9928,89.0246,11600.0
2013-12-10 15:45:00,112.0,112.02,111.88,111.91,17500.0,89.0166,89.0325,88.9213,88.9451,17500.0
2013-12-10 15:50:00,111.91,111.95,111.87,111.87,14800.0,88.9451,88.9769,88.9133,88.9133,14800.0
2013-12-10 15:55:00,111.87,111.94,111.87,111.88,28600.0,88.9133,88.9689,88.9133,88.9213,28600.0
2013-12-11 09:30:00,112.36,112.41,111.8,112.0,12400.0,89.3028,89.3425,88.8577,89.0166,12400.0
2013-12-11 09:35:00,111.9,111.96,111.29,111.29,4200.0,88.9372,88.9848,88.4523,88.4523,4200.0
2013-12-11 09:40:00,111.32,111.65,111.3,111.59,9500.0,88.4762,88.7385,88.4603,88.6908,9500.0
2013-12-11 09:45:00,111.59,111.61,111.09,111.09,4800.0,88.6908,88.7067,88.2934,88.2934,4800.0
2013-12-11 09:50:00,111.16,111.33,111.06,111.33,3600.0,88.349,88.4841,88.2695,88.4841,3600.0
2013-12-11 09:55:00,111.34,111.51,111.29,111.29,7200.0,88.4921,88.6272,88.4523,88.4523,7200.0
2013-12-11 10:00:00,111.36,111.36,111.14,111.22,5200.0,88.508,88.508,88.3331,88.3967,5200.0
2013-12-11 10:05:00,111.15,111.15,110.81,110.95,5600.0,88.3411,88.3411,88.0708,88.1821,5600.0
2013-12-11 10:10:00,111.06,111.16,111.03,111.09,7800.0,88.2695,88.349,88.2457,88.2934,7800.0
2013-12-11 10:15:00,111.04,111.08,110.68,110.68,6600.0,88.2536,88.2854,87.9675,87.9675,6600.0
2013-12-11 10:20:00,110.7,110.95,110.66,110.85,4800.0,87.9834,88.1821,87.9516,88.1026,4800.0
2013-12-11 10:25:00,110.85,110.87,110.67,110.74,5500.0,88.1026,88.1185,87.9596,88.0152,5500.0
2013-12-11 10:30:00,110.69,110.86,110.69,110.86,3800.0,87.9755,88.1106,87.9755,88.1106,3800.0
2013-12-11 10:35:00,110.87,110.93,110.82,110.82,4800.0,88.1185,88.1662,88.0788,88.0788,4800.0
2013-12-11 10:40:00,110.81,110.88,110.81,110.83,2400.0,88.0708,88.1265,88.0708,88.0867,2400.0
2013-12-11 10:45:00,110.81,110.86,110.73,110.76,5100.0,88.0708,88.1106,88.0072,88.0311,5100.0
2013-12-11 10:50:00,110.78,110.83,110.7,110.83,3900.0,88.047,88.0867,87.9834,88.0867,3900.0
2013-12-11 10:55:00,110.84,110.86,110.8,110.8,5900.0,88.0947,88.1106,88.0629,88.0629,5900.0
2013-12-11 11:00:00,110.77,110.91,110.77,110.86,3300.0,88.039,88.1503,88.039,88.1106,3300.0
2013-12-11 11:05:00,110.87,110.89,110.66,110.66,2600.0,88.1185,88.1344,87.9516,87.9516,2600.0
2013-12-11 11:10:00,110.72,110.74,110.7,110.7,12500.0,87.9993,88.0152,87.9834,87.9834,12500.0
2013-12-11 11:15:00,110.75,110.76,110.53,110.54,3500.0,88.0231,88.0311,87.8483,87.8562,3500.0
2013-12-11 11:20:00,110.6,110.6,110.35,110.39,8300.0,87.9039,87.9039,87.7052,87.737,8300.0
2013-12-11 11:25:00,110.45,110.52,110.37,110.49,4400.0,87.7847,87.8403,87.7211,87.8165,4400.0
2013-12-11 11:30:00,110.48,110.48,110.29,110.39,7300.0,87.8085,87.8085,87.6575,87.737,7300.0
2013-12-11 11:35:00,110.43,110.48,110.3,110.31,6100.0,87.7688,87.8085,87.6655,87.6734,6100.0
2013-12-11 11:40:00,110.37,110.41,110.3,110.3,4200.0,87.7211,87.7529,87.6655,87.6655,4200.0
2013-12-11 11:45:00,110.33,110.36,110.3,110.36,3500.0,87.6893,87.7132,87.6655,87.7132,3500.0
2013-12-11 11:50:00,110.4,110.43,110.31,110.31,7800.0,87.745,87.7688,87.6734,87.6734,7800.0
2013-12-11 11:55:00,110.33,110.48,110.31,110.45,4200.0,87.6893,87.8085,87.6734,87.7847,4200.0
2013-12-11 12:00:00,110.45,110.45,110.28,110.3,4600.0,87.7847,87.7847,87.6496,87.6655,4600.0
2013-12-11 12:05:00,110.33,110.33,110.16,110.17,5600.0,87.6893,87.6893,87.5542,87.5622,5600.0
2013-12-11 12:10:00,110.21,110.23,110.14,110.15,4800.0,87.594,87.6099,87.5383,87.5463,4800.0
2013-12-11 12:15:00,110.15,110.16,110.03,110.12,6500.0,87.5463,87.5542,87.4509,87.5224,6500.0
2013-12-11 12:20:00,110.14,110.14,110.02,110.04,4800.0,87.5383,87.5383,87.4429,87.4588,4800.0
2013-12-11 12:25:00,110.03,110.08,110.03,110.03,3700.0,87.4509,87.4906,87.4509,87.4509,3700.0
2013-12-11 12:30:00,110.02,110.11,110.01,110.03,5000.0,87.4429,87.5145,87.435,87.4509,5000.0
2013-12-11 12:35:00,110.03,110.09,110.0,110.05,8400.0,87.4509,87.4986,87.427,87.4668,8400.0
2013-12-11 12:40:00,110.04,110.04,109.89,109.9,4800.0,87.4588,87.4588,87.3396,87.3476,4800.0
2013-12-11 12:45:00,109.94,110.0,109.9,110.0,4800.0,87.3794,87.427,87.3476,87.427,4800.0
2013-12-11 12:50:00,109.99,110.02,109.96,110.02,3200.0,87.4191,87.4429,87.3953,87.4429,3200.0
2013-12-11 12:55:00,109.97,110.0,109.9,109.98,5200.0,87.4032,87.427,87.3476,87.4112,5200.0
2013-12-11 13:00:00,109.98,110.25,109.98,110.23,18400.0,87.4112,87.6257,87.4112,87.6099,18400.0
2013-12-11 13:05:00,110.3,110.4,110.25,110.26,9700.0,87.6655,87.745,87.6257,87.6337,9700.0
2013-12-11 13:10:00,110.29,110.35,110.28,110.32,2400.0,87.6575,87.7052,87.6496,87.6814,2400.0
2013-12-11 13:15:00,110.31,110.34,110.22,110.22,3900.0,87.6734,87.6973,87.6019,87.6019,3900.0
2013-12-11 13:20:00,110.2,110.2,110.09,110.15,4400.0,87.586,87.586,87.4986,87.5463,4400.0
2013-12-11 13:25:00,110.2,110.21,110.04,110.04,3400.0,87.586,87.594,87.4588,87.4588,3400.0
2013-12-11 13:30:00,110.07,110.17,109.99,110.12,7100.0,87.4827,87.5622,87.4191,87.5224,7100.0
2013-12-11 13:35:00,110.15,110.24,110.15,110.22,3600.0,87.5463,87.6178,87.5463,87.6019,3600.0
2013-12-11 13:40:00,110.2,110.39,110.2,110.39,4700.0,87.586,87.737,87.586,87.737,4700.0
2013-12-11 13:45:00,110.39,110.39,110.26,110.31,5000.0,87.737,87.737,87.6337,87.6734,5000.0
2013-12-11 13:50:00,110.28,110.32,110.18,110.21,2900.0,87.6496,87.6814,87.5701,87.594,2900.0
2013-12-11 13:55:00,110.24,110.29,110.21,110.28,5000.0,87.6178,87.6575,87.594,87.6496,5000.0
2013-12-11 14:00:00,110.3,110.34,110.21,110.22,4700.0,87.6655,87.6973,87.594,87.6019,4700.0
2013-12-11 14:05:00,110.23,110.26,110.11,110.15,4400.0,87.6099,87.6337,87.5145,87.5463,4400.0
2013-12-11 14:10:00,110.12,110.15,109.99,109.99,4700.0,87.5224,87.5463,87.4191,87.4191,4700.0
2013-12-11 14:15:00,109.97,109.97,109.82,109.82,9500.0,87.4032,87.4032,87.284,87.284,9500.0
2013-12-11 14:20:00,109.84,109.95,109.8,109.95,4200.0,87.2999,87.3873,87.2681,87.3873,4200.0
2013-12-11 14:25:00,109.94,109.96,109.8,109.94,7200.0,87.3794,87.3953,87.2681,87.3794,7200.0
2013-12-11 14:30:00,109.95,109.96,109.76,109.83,4900.0,87.3873,87.3953,87.2363,87.2919,4900.0
2013-12-11 14:35:00,109.87,109.89,109.85,109.85,3600.0,87.3237,87.3396,87.3078,87.3078,3600.0
2013-12-11 14:40:00,109.85,109.89,109.82,109.86,6200.0,87.3078,87.3396,87.284,87.3158,6200.0
2013-12-11 14:45:00,109.87,109.94,109.84,109.85,5900.0,87.3237,87.3794,87.2999,87.3078,5900.0
2013-12-11 14:50:00,109.84,109.87,109.81,109.82,5200.0,87.2999,87.3237,87.276,87.284,5200.0
2013-12-11 14:55:00,109.8,109.81,109.67,109.7,10000.0,87.2681,87.276,87.1648,87.1886,10000.0
2013-12-11 15:00:00,109.68,109.85,109.67,109.8,11600.0,87.1727,87.3078,87.1648,87.2681,11600.0
2013-12-11 15:05:00,109.8,109.88,109.79,109.84,12600.0,87.2681,87.3317,87.2601,87.2999,12600.0
2013-12-11 15:10:00,109.91,109.92,109.77,109.77,6900.0,87.3555,87.3635,87.2442,87.2442,6900.0
2013-12-11 15:15:00,109.8,109.81,109.72,109.81,11400.0,87.2681,87.276,87.2045,87.276,11400.0
2013-12-11 15:20:00,109.81,109.85,109.72,109.85,9700.0,87.276,87.3078,87.2045,87.3078,9700.0
2013-12-11 15:25:00,109.83,109.85,109.67,109.71,10100.0,87.2919,87.3078,87.1648,87.1966,10100.0
2013-12-11 15:30:00,109.7,109.81,109.7,109.8,18000.0,87.1886,87.276,87.1886,87.2681,18000.0
2013-12-11 15:35:00,109.82,109.86,109.79,109.79,17800.0,87.284,87.3158,87.2601,87.2601,17800.0
2013-12-11 15:40:00,109.76,109.8,109.71,109.72,9000.0,87.2363,87.2681,87.1966,87.2045,9000.0
2013-12-11 15:45:00,109.68,109.7,109.44,109.59,30100.0,87.1727,87.1886,86.982,87.1012,30100.0
2013-12-11 15:50:00,109.6,109.64,109.47,109.51,29300.0,87.1091,87.1409,87.0058,87.0376,29300.0
2013-12-11 15:55:00,109.5,109.8,109.49,109.7,63900.0,87.0297,87.2681,87.0217,87.1886,63900.0
2013-12-12 09:30:00,109.82,109.82,109.35,109.51,8900.0,87.284,87.284,86.9104,87.0376,8900.0
2013-12-12 09:35:00,109.39,109.55,109.34,109.41,10600.0,86.9422,87.0694,86.9025,86.9581,10600.0
2013-12-12 09:40:00,109.41,109.45,109.26,109.31,5700.0,86.9581,86.9899,86.8389,86.8786,5700.0
2013-12-12 09:45:00,109.32,109.36,108.88,108.91,15200.0,86.8866,86.9184,86.5369,86.5607,15200.0
2013-12-12 09:50:00,108.9,109.08,108.85,108.93,15500.0,86.5528,86.6958,86.513,86.5766,15500.0
2013-12-12 09:55:00,108.8,109.0,108.78,108.96,14400.0,86.4733,86.6323,86.4574,86.6005,14400.0
2013-12-12 10:00:00,108.96,109.29,108.9,109.26,6200.0,86.6005,86.8627,86.5528,86.8389,6200.0
2013-12-12 10:05:00,109.26,109.35,109.16,109.32,4300.0,86.8389,86.9104,86.7594,86.8866,4300.0
2013-12-12 10:10:00,109.3,109.3,109.16,109.25,3600.0,86.8707,86.8707,86.7594,86.831,3600.0
2013-12-12 10:15:00,109.31,109.31,109.02,109.16,8100.0,86.8786,86.8786,86.6482,86.7594,8100.0
2013-12-12 10:20:00,109.12,109.26,109.12,109.26,4400.0,86.7276,86.8389,86.7276,86.8389,4400.0
2013-12-12 10:25:00,109.24,109.41,109.14,109.35,4800.0,86.823,86.9581,86.7435,86.9104,4800.0
2013-12-12 10:30:00,109.4,109.42,109.32,109.39,3600.0,86.9502,86.9661,86.8866,86.9422,3600.0
2013-12-12 10:35:00,109.34,109.54,109.34,109.54,6000.0,86.9025,87.0614,86.9025,87.0614,6000.0
2013-12-12 10:40:00,109.57,109.57,109.41,109.5,5700.0,87.0853,87.0853,86.9581,87.0297,5700.0
2013-12-12 10:45:00,109.51,109.6,109.4,109.58,4600.0,87.0376,87.1091,86.9502,87.0932,4600.0
2013-12-12 10:50:00,109.58,109.59,109.35,109.38,9800.0,87.0932,87.1012,86.9104,86.9343,9800.0
2013-12-12 10:55:00,109.35,109.48,109.29,109.45,6000.0,86.9104,87.0138,86.8627,86.9899,6000.0
2013-12-12 11:00:00,109.45,109.6,109.45,109.6,2600.0,86.9899,87.1091,86.9899,87.1091,2600.0
2013-12-12 11:05:00,109.6,109.81,109.6,109.72,9800.0,87.1091,87.276,87.1091,87.2045,9800.0
2013-12-12 11:10:00,109.75,109.78,109.63,109.68,6200.0,87.2284,87.2522,87.133,87.1727,6200.0
2013-12-12 11:15:00,109.63,109.69,109.48,109.52,7200.0,87.133,87.1807,87.0138,87.0455,7200.0
2013-12-12 11:20:00,109.52,109.55,109.35,109.36,7800.0,87.0455,87.0694,86.9104,86.9184,7800.0
2013-12-12 11:25:00,109.39,109.39,109.2,109.23,8600.0,86.9422,86.9422,86.7912,86.8151,8600.0
2013-12-12 11:30:00,109.3,109.37,109.26,109.32,3500.0,86.8707,86.9263,86.8389,86.8866,3500.0
2013-12-12 11:35:00,109.31,109.42,109.28,109.42,4400.0,86.8786,86.9661,86.8548,86.9661,4400.0
2013-12-12 11:40:00,109.43,109.47,109.39,109.4,4000.0,86.974,87.0058,86.9422,86.9502,4000.0
2013-12-12 11:45:00,109.41,109.47,109.39,109.45,5100.0,86.9581,87.0058,86.9422,86.9899,5100.0
2013-12-12 11:50:00,109.45,109.63,109.43,109.63,13600.0,86.9899,87.133,86.974,87.133,13600.0
2013-12-12 11:55:00,109.6,109.64,109.56,109.59,4400.0,87.1091,87.1409,87.0773,87.1012,4400.0
2013-12-12 12:00:00,109.6,109.62,109.47,109.62,6400.0,87.1091,87.125,87.0058,87.125,6400.0
2013-12-12 12:05:00,109.61,109.7,109.5,109.5,13400.0,87.1171,87.1886,87.0297,87.0297,13400.0
2013-12-12 12:10:00,109.49,109.62,109.39,109.39,5200.0,87.0217,87.125,86.9422,86.9422,5200.0
2013-12-12 12:15:00,109.39,109.39,109.22,109.24,6900.0,86.9422,86.9422,86.8071,86.823,6900.0
2013-12-12 12:20:00,109.25,109.25,109.02,109.05,10000.0,86.831,86.831,86.6482,86.672,10000.0
2013-12-12 12:25:00,109.05,109.17,109.04,109.17,6300.0,86.672,86.7674,86.664,86.7674,6300.0
2013-12-12 12:30:00,109.17,109.23,109.11,109.23,13800.0,86.7674,86.8151,86.7197,86.8151,13800.0
2013-12-12 12:35:00,109.26,109.26,109.15,109.16,9200.0,86.8389,86.8389,86.7515,86.7594,9200.0
2013-12-12 12:40:00,109.16,109.35,109.16,109.3,11700.0,86.7594,86.9104,86.7594,86.8707,11700.0
2013-12-12 12:45:00,109.3,109.45,109.29,109.39,6000.0,86.8707,86.9899,86.8627,86.9422,6000.0
2013-12-12 12:50:00,109.37,109.37,109.27,109.36,4100.0,86.9263,86.9263,86.8469,86.9184,4100.0
2013-12-12 12:55:00,109.38,109.43,109.35,109.43,5800.0,86.9343,86.974,86.9104,86.974,5800.0
2013-12-12 13:00:00,109.44,109.57,109.44,109.57,5900.0,86.982,87.0853,86.982,87.0853,5900.0
2013-12-12 13:05:00,109.57,109.64,109.56,109.58,4200.0,87.0853,87.1409,87.0773,87.0932,4200.0
2013-12-12 13:10:00,109.58,109.69,109.53,109.68,6100.0,87.0932,87.1807,87.0535,87.1727,6100.0
2013-12-12 13:15:00,109.7,109.83,109.67,109.83,5300.0,87.1886,87.2919,87.1648,87.2919,5300.0
2013-12-12 13:20:00,109.82,109.92,109.82,109.92,4100.0,87.284,87.3635,87.284,87.3635,4100.0
2013-12-12 13:25:00,109.92,109.92,109.79,109.82,5300.0,87.3635,87.3635,87.2601,87.284,5300.0
2013-12-12 13:30:00,109.81,109.83,109.76,109.78,4700.0,87.276,87.2919,87.2363,87.2522,4700.0
2013-12-12 13:35:00,109.76,109.95,109.76,109.95,4800.0,87.2363,87.3873,87.2363,87.3873,4800.0
2013-12-12 13:40:00,109.97,110.11,109.95,110.09,9900.0,87.4032,87.5145,87.3873,87.4986,9900.0
2013-12-12 13:45:00,110.11,110.18,110.1,110.17,7200.0,87.5145,87.5701,87.5065,87.5622,7200.0
2013-12-12 13:50:00,110.16,110.16,110.08,110.08,8600.0,87.5542,87.5542,87.4906,87.4906,8600.0
2013-12-12 13:55:00,110.1,110.21,110.1,110.21,7300.0,87.5065,87.594,87.5065,87.594,7300.0
2013-12-12 14:00:00,110.24,110.39,110.24,110.32,7700.0,87.6178,87.737,87.6178,87.6814,7700.0
2013-12-12 14:05:00,110.3,110.44,110.2,110.44,28100.0,87.6655,87.7768,87.586,87.7768,28100.0
2013-12-12 14:10:00,110.38,110.39,110.28,110.3,5800.0,87.7291,87.737,87.6496,87.6655,5800.0
2013-12-12 14:15:00,110.3,110.36,110.27,110.35,6900.0,87.6655,87.7132,87.6416,87.7052,6900.0
2013-12-12 14:20:00,110.33,110.6,110.33,110.6,8700.0,87.6893,87.9039,87.6893,87.9039,8700.0
2013-12-12 14:25:00,110.56,110.64,110.52,110.55,5500.0,87.8721,87.9357,87.8403,87.8642,5500.0
2013-12-12 14:30:00,110.55,110.69,110.55,110.56,10800.0,87.8642,87.9755,87.8642,87.8721,10800.0
2013-12-12 14:35:00,110.59,110.63,110.58,110.63,14200.0,87.896,87.9278,87.888,87.9278,14200.0
2013-12-12 14:40:00,110.6,110.68,110.58,110.68,5900.0,87.9039,87.9675,87.888,87.9675,5900.0
2013-12-12 14:45:00,110.68,110.71,110.58,110.59,8600.0,87.9675,87.9914,87.888,87.896,8600.0
2013-12-12 14:50:00,110.62,110.83,110.58,110.83,9500.0,87.9198,88.0867,87.888,88.0867,9500.0
2013-12-12 14:55:00,110.8,110.89,110.8,110.86,5400.0,88.0629,88.1344,88.0629,88.1106,5400.0
2013-12-12 15:00:00,110.86,110.86,110.69,110.71,9400.0,88.1106,88.1106,87.9755,87.9914,9400.0
2013-12-12 15:05:00,110.68,110.71,110.6,110.65,9700.0,87.9675,87.9914,87.9039,87.9437,9700.0
2013-12-12 15:10:00,110.65,110.74,110.6,110.61,10900.0,87.9437,88.0152,87.9039,87.9119,10900.0
2013-12-12 15:15:00,110.64,110.72,110.59,110.7,9200.0,87.9357,87.9993,87.896,87.9834,9200.0
2013-12-12 15:20:00,110.69,110.9,110.65,110.9,12200.0,87.9755,88.1424,87.9437,88.1424,12200.0
2013-12-12 15:25:00,110.88,110.92,110.86,110.89,12300.0,88.1265,88.1583,88.1106,88.1344,12300.0
2013-12-12 15:30:00,110.89,110.94,110.88,110.94,12100.0,88.1344,88.1742,88.1265,88.1742,12100.0
2013-12-12 15:35:00,110.93,110.95,110.76,110.76,15800.0,88.1662,88.1821,88.0311,88.0311,15800.0
2013-12-12 15:40:00,110.77,110.84,110.75,110.78,23700.0,88.039,88.0947,88.0231,88.047,23700.0
2013-12-12 15:45:00,110.79,110.85,110.72,110.72,48300.0,88.0549,88.1026,87.9993,87.9993,48300.0
2013-12-12 15:50:00,110.72,110.75,110.64,110.67,54800.0,87.9993,88.0231,87.9357,87.9596,54800.0
2013-12-12 15:55:00,110.67,110.68,110.45,110.54,89000.0,87.9596,87.9675,87.7847,87.8562,89000.0
2013-12-13 09:30:00,110.57,111.13,110.45,111.13,11900.0,87.8801,88.3252,87.7847,88.3252,11900.0
2013-12-13 09:35:00,111.06,111.47,111.06,111.37,8500.0,88.2695,88.5954,88.2695,88.5159,8500.0
2013-12-13 09:40:00,111.3,111.37,110.98,111.03,8200.0,88.4603,88.5159,88.2059,88.2457,8200.0
2013-12-13 09:45:00,111.02,111.09,110.77,111.09,6100.0,88.2377,88.2934,88.039,88.2934,6100.0
2013-12-13 09:50:00,111.08,111.08,110.77,110.99,3900.0,88.2854,88.2854,88.039,88.2139,3900.0
2013-12-13 09:55:00,110.92,111.16,110.79,110.9,6000.0,88.1583,88.349,88.0549,88.1424,6000.0
2013-12-13 10:00:00,110.91,111.04,110.91,110.95,4300.0,88.1503,88.2536,88.1503,88.1821,4300.0
2013-12-13 10:05:00,111.02,111.13,110.95,110.95,2900.0,88.2377,88.3252,88.1821,88.1821,2900.0
2013-12-13 10:10:00,111.05,111.05,110.71,110.71,3000.0,88.2616,88.2616,87.9914,87.9914,3000.0
2013-12-13 10:15:00,110.71,110.77,110.43,110.49,5700.0,87.9914,88.039,87.7688,87.8165,5700.0
2013-12-13 10:20:00,110.46,110.52,110.31,110.42,5500.0,87.7927,87.8403,87.6734,87.7609,5500.0
2013-12-13 10:25:00,110.37,110.43,110.22,110.42,6400.0,87.7211,87.7688,87.6019,87.7609,6400.0
2013-12-13 10:30:00,110.42,110.5,110.34,110.41,5400.0,87.7609,87.8244,87.6973,87.7529,5400.0
2013-12-13 10:35:00,110.41,110.58,110.39,110.58,5200.0,87.7529,87.888,87.737,87.888,5200.0
2013-12-13 10:40:00,110.59,110.63,110.5,110.51,4500.0,87.896,87.9278,87.8244,87.8324,4500.0
2013-12-13 10:45:00,110.52,110.6,110.43,110.52,4000.0,87.8403,87.9039,87.7688,87.8403,4000.0
2013-12-13 10:50:00,110.49,110.63,110.42,110.57,4700.0,87.8165,87.9278,87.7609,87.8801,4700.0
2013-12-13 10:55:00,110.56,110.56,110.39,110.39,1700.0,87.8721,87.8721,87.737,87.737,1700.0
2013-12-13 11:00:00,110.45,110.59,110.31,110.36,5200.0,87.7847,87.896,87.6734,87.7132,5200.0
2013-12-13 11:05:00,110.37,110.48,110.37,110.39,2000.0,87.7211,87.8085,87.7211,87.737,2000.0
2013-12-13 11:10:00,110.44,110.45,110.36,110.45,6900.0,87.7768,87.7847,87.7132,87.7847,6900.0
2013-12-13 11:15:00,110.43,110.59,110.37,110.59,4200.0,87.7688,87.896,87.7211,87.896,4200.0
2013-12-13 11:20:00,110.56,110.59,110.33,110.33,7100.0,87.8721,87.896,87.6893,87.6893,7100.0
2013-12-13 11:25:00,110.38,110.48,110.31,110.31,4400.0,87.7291,87.8085,87.6734,87.6734,4400.0
2013-12-13 11:30:00,110.31,110.36,110.27,110.34,3900.0,87.6734,87.7132,87.6416,87.6973,3900.0
2013-12-13 11:35:00,110.3,110.31,110.19,110.29,7700.0,87.6655,87.6734,87.5781,87.6575,7700.0
2013-12-13 11:40:00,110.29,110.41,110.29,110.36,5300.0,87.6575,87.7529,87.6575,87.7132,5300.0
2013-12-13 11:45:00,110.37,110.37,110.18,110.18,2600.0,87.7211,87.7211,87.5701,87.5701,2600.0
2013-12-13 11:50:00,110.18,110.31,110.18,110.3,2800.0,87.5701,87.6734,87.5701,87.6655,2800.0
2013-12-13 11:55:00,110.29,110.35,110.29,110.33,2800.0,87.6575,87.7052,87.6575,87.6893,2800.0
2013-12-13 12:00:00,110.34,110.35,110.31,110.31,1600.0,87.6973,87.7052,87.6734,87.6734,1600.0
2013-12-13 12:05:00,110.29,110.31,110.22,110.22,2300.0,87.6575,87.6734,87.6019,87.6019,2300.0
2013-12-13 12:10:00,110.28,110.35,110.25,110.35,3600.0,87.6496,87.7052,87.6257,87.7052,3600.0
2013-12-13 12:15:00,110.43,110.45,110.4,110.44,3100.0,87.7688,87.7847,87.745,87.7768,3100.0
2013-12-13 12:20:00,110.47,110.61,110.47,110.59,4200.0,87.8006,87.9119,87.8006,87.896,4200.0
2013-12-13 12:25:00,110.62,110.67,110.62,110.67,2600.0,87.9198,87.9596,87.9198,87.9596,2600.0
2013-12-13 12:30:00,110.68,110.68,110.64,110.64,2300.0,87.9675,87.9675,87.9357,87.9357,2300.0
2013-12-13 12:35:00,110.7,110.7,110.65,110.65,4200.0,87.9834,87.9834,87.9437,87.9437,4200.0
2013-12-13 12:40:00,110.67,110.7,110.62,110.7,2200.0,87.9596,87.9834,87.9198,87.9834,2200.0
2013-12-13 12:45:00,110.69,110.69,110.6,110.6,2100.0,87.9755,87.9755,87.9039,87.9039,2100.0
2013-12-13 12:50:00,110.6,110.64,110.59,110.64,1200.0,87.9039,87.9357,87.896,87.9357,1200.0
2013-12-13 12:55:00,110.63,110.7,110.63,110.69,2600.0,87.9278,87.9834,87.9278,87.9755,2600.0
2013-12-13 13:00:00,110.7,110.76,110.68,110.74,2500.0,87.9834,88.0311,87.9675,88.0152,2500.0
2013-12-13 13:05:00,110.76,110.82,110.75,110.75,2800.0,88.0311,88.0788,88.0231,88.0231,2800.0
2013-12-13 13:10:00,110.74,110.79,110.71,110.79,2600.0,88.0152,88.0549,87.9914,88.0549,2600.0
2013-12-13 13:15:00,110.79,110.79,110.7,110.7,2700.0,88.0549,88.0549,87.9834,87.9834,2700.0
2013-12-13 13:20:00,110.7,110.7,110.66,110.66,2300.0,87.9834,87.9834,87.9516,87.9516,2300.0
2013-12-13 13:25:00,110.67,110.67,110.57,110.65,2600.0,87.9596,87.9596,87.8801,87.9437,2600.0
2013-12-13 13:30:00,110.63,110.7,110.62,110.7,9600.0,87.9278,87.9834,87.9198,87.9834,9600.0
2013-12-13 13:35:00,110.77,110.77,110.74,110.76,3500.0,88.039,88.039,88.0152,88.0311,3500.0
2013-12-13 13:40:00,110.76,110.78,110.68,110.68,4300.0,88.0311,88.047,87.9675,87.9675,4300.0
2013-12-13 13:45:00,110.7,110.7,110.63,110.68,5600.0,87.9834,87.9834,87.9278,87.9675,5600.0
2013-12-13 13:50:00,110.64,110.69,110.64,110.67,1800.0,87.9357,87.9755,87.9357,87.9596,1800.0
2013-12-13 13:55:00,110.69,110.69,110.58,110.63,5100.0,87.9755,87.9755,87.888,87.9278,5100.0
2013-12-13 14:00:00,110.6,110.6,110.43,110.43,5700.0,87.9039,87.9039,87.7688,87.7688,5700.0
2013-12-13 14:05:00,110.42,110.44,110.33,110.36,5900.0,87.7609,87.7768,87.6893,87.7132,5900.0
2013-12-13 14:10:00,110.35,110.35,110.23,110.23,3600.0,87.7052,87.7052,87.6099,87.6099,3600.0
2013-12-13 14:15:00,110.23,110.24,110.22,110.24,1100.0,87.6099,87.6178,87.6019,87.6178,1100.0
2013-12-13 14:20:00,110.23,110.23,110.04,110.04,5400.0,87.6099,87.6099,87.4588,87.4588,5400.0
2013-12-13 14:25:00,110.07,110.2,110.06,110.16,3100.0,87.4827,87.586,87.4747,87.5542,3100.0
2013-12-13 14:30:00,110.2,110.26,110.15,110.26,2700.0,87.586,87.6337,87.5463,87.6337,2700.0
2013-12-13 14:35:00,110.3,110.34,110.26,110.28,2500.0,87.6655,87.6973,87.6337,87.6496,2500.0
2013-12-13 14:40:00,110.28,110.35,110.28,110.34,3700.0,87.6496,87.7052,87.6496,87.6973,3700.0
2013-12-13 14:45:00,110.35,110.43,110.33,110.43,7600.0,87.7052,87.7688,87.6893,87.7688,7600.0
2013-12-13 14:50:00,110.43,110.6,110.38,110.6,5100.0,87.7688,87.9039,87.7291,87.9039,5100.0
2013-12-13 14:55:00,110.59,110.63,110.51,110.62,2300.0,87.896,87.9278,87.8324,87.9198,2300.0
2013-12-13 15:00:00,110.62,110.68,110.61,110.65,4800.0,87.9198,87.9675,87.9119,87.9437,4800.0
2013-12-13 15:05:00,110.65,110.72,110.64,110.69,2400.0,87.9437,87.9993,87.9357,87.9755,2400.0
2013-12-13 15:10:00,110.72,110.72,110.58,110.6,3300.0,87.9993,87.9993,87.888,87.9039,3300.0
2013-12-13 15:15:00,110.58,110.61,110.56,110.61,4400.0,87.888,87.9119,87.8721,87.9119,4400.0
2013-12-13 15:20:00,110.59,110.66,110.59,110.65,3100.0,87.896,87.9516,87.896,87.9437,3100.0
2013-12-13 15:25:00,110.67,110.71,110.64,110.69,6200.0,87.9596,87.9914,87.9357,87.9755,6200.0
2013-12-13 15:30:00,110.69,110.71,110.54,110.6,12300.0,87.9755,87.9914,87.8562,87.9039,12300.0
2013-12-13 15:35:00,110.59,110.6,110.44,110.46,7300.0,87.896,87.9039,87.7768,87.7927,7300.0
2013-12-13 15:40:00,110.46,110.62,110.44,110.62,10900.0,87.7927,87.9198,87.7768,87.9198,10900.0
2013-12-13 15:45:00,110.61,110.64,110.58,110.61,14900.0,87.9119,87.9357,87.888,87.9119,14900.0
2013-12-13 15:50:00,110.62,110.64,110.52,110.6,24500.0,87.9198,87.9357,87.8403,87.9039,24500.0
2013-12-13 15:55:00,110.57,110.58,110.45,110.52,44700.0,87.8801,87.888,87.7847,87.8403,44700.0
2013-12-16 09:30:00,110.81,111.49,110.73,111.3,14300.0,88.0708,88.6113,88.0072,88.4603,14300.0
2013-12-16 09:35:00,111.64,111.74,111.58,111.63,6200.0,88.7305,88.81,88.6828,88.7226,6200.0
2013-12-16 09:40:00,111.71,111.88,111.58,111.67,9600.0,88.7861,88.9213,88.6828,88.7544,9600.0
2013-12-16 09:45:00,111.69,111.89,111.53,111.58,3200.0,88.7702,88.9292,88.6431,88.6828,3200.0
2013-12-16 09:50:00,111.67,111.79,111.67,111.7,3500.0,88.7544,88.8497,88.7544,88.7782,3500.0
2013-12-16 09:55:00,111.68,111.83,111.68,111.74,4800.0,88.7623,88.8815,88.7623,88.81,4800.0
2013-12-16 10:00:00,111.77,111.84,111.71,111.79,6600.0,88.8338,88.8895,88.7861,88.8497,6600.0
2013-12-16 10:05:00,111.8,111.84,111.72,111.72,3200.0,88.8577,88.8895,88.7941,88.7941,3200.0
2013-12-16 10:10:00,111.73,111.77,111.65,111.65,3900.0,88.802,88.8338,88.7385,88.7385,3900.0
2013-12-16 10:15:00,111.7,111.83,111.65,111.82,3800.0,88.7782,88.8815,88.7385,88.8736,3800.0
2013-12-16 10:20:00,111.83,111.9,111.73,111.75,6000.0,88.8815,88.9372,88.802,88.8179,6000.0
2013-12-16 10:25:00,111.75,111.87,111.67,111.73,8900.0,88.8179,88.9133,88.7544,88.802,8900.0
2013-12-16 10:30:00,111.74,111.76,111.44,111.51,10300.0,88.81,88.8259,88.5715,88.6272,10300.0
2013-12-16 10:35:00,111.52,111.71,111.51,111.57,11100.0,88.6351,88.7861,88.6272,88.6749,11100.0
2013-12-16 10:40:00,111.52,111.58,111.46,111.58,6300.0,88.6351,88.6828,88.5874,88.6828,6300.0
2013-12-16 10:45:00,111.54,111.63,111.54,111.59,5500.0,88.651,88.7226,88.651,88.6908,5500.0
2013-12-16 10:50:00,111.59,111.64,111.53,111.64,4200.0,88.6908,88.7305,88.6431,88.7305,4200.0
2013-12-16 10:55:00,111.66,111.68,111.55,111.63,8500.0,88.7464,88.7623,88.659,88.7226,8500.0
2013-12-16 11:00:00,111.59,111.67,111.48,111.53,10300.0,88.6908,88.7544,88.6033,88.6431,10300.0
2013-12-16 11:05:00,111.49,111.5,111.35,111.44,7700.0,88.6113,88.6192,88.5,88.5715,7700.0
2013-12-16 11:10:00,111.44,111.6,111.41,111.55,7000.0,88.5715,88.6987,88.5477,88.659,7000.0
2013-12-16 11:15:00,111.57,111.61,111.43,111.45,6300.0,88.6749,88.7067,88.5636,88.5795,6300.0
2013-12-16 11:20:00,111.43,111.56,111.43,111.5,6500.0,88.5636,88.6669,88.5636,88.6192,6500.0
2013-12-16 11:25:00,111.56,111.56,111.45,111.54,7500.0,88.6669,88.6669,88.5795,88.651,7500.0
2013-12-16 11:30:00,111.53,111.53,111.36,111.51,7400.0,88.6431,88.6431,88.508,88.6272,7400.0
2013-12-16 11:35:00,111.52,111.52,111.27,111.28,6100.0,88.6351,88.6351,88.4364,88.4444,6100.0
2013-12-16 11:40:00,111.32,111.39,111.28,111.36,10600.0,88.4762,88.5318,88.4444,88.508,10600.0
2013-12-16 11:45:00,111.37,111.44,111.32,111.39,4900.0,88.5159,88.5715,88.4762,88.5318,4900.0
2013-12-16 11:50:00,111.39,111.4,111.28,111.29,7000.0,88.5318,88.5398,88.4444,88.4523,7000.0
2013-12-16 11:55:00,111.27,111.27,111.16,111.2,8000.0,88.4364,88.4364,88.349,88.3808,8000.0
2013-12-16 12:00:00,111.22,111.22,111.04,111.06,6300.0,88.3967,88.3967,88.2536,88.2695,6300.0
2013-12-16 12:05:00,111.06,111.2,111.02,111.16,6300.0,88.2695,88.3808,88.2377,88.349,6300.0
2013-12-16 12:10:00,111.21,111.21,111.11,111.11,3300.0,88.3887,88.3887,88.3093,88.3093,3300.0
2013-12-16 12:15:00,111.11,111.11,111.06,111.06,6300.0,88.3093,88.3093,88.2695,88.2695,6300.0
2013-12-16 12:20:00,111.08,111.08,111.02,111.03,8200.0,88.2854,88.2854,88.2377,88.2457,8200.0
2013-12-16 12:25:00,111.03,111.07,110.94,110.94,8400.0,88.2457,88.2775,88.1742,88.1742,8400.0
2013-12-16 12:30:00,110.97,111.07,110.95,111.0,4600.0,88.198,88.2775,88.1821,88.2218,4600.0
2013-12-16 12:35:00,110.99,111.02,110.97,110.99,3500.0,88.2139,88.2377,88.198,88.2139,3500.0
2013-12-16 12:40:00,110.99,111.07,110.99,111.07,2800.0,88.2139,88.2775,88.2139,88.2775,2800.0
2013-12-16 12:45:00,111.08,111.13,111.07,111.07,3600.0,88.2854,88.3252,88.2775,88.2775,3600.0
2013-12-16 12:50:00,111.06,111.1,111.05,111.05,4700.0,88.2695,88.3013,88.2616,88.2616,4700.0
2013-12-16 12:55:00,111.05,111.08,110.95,111.02,5700.0,88.2616,88.2854,88.1821,88.2377,5700.0
2013-12-16 13:00:00,111.01,111.02,110.88,110.91,5500.0,88.2298,88.2377,88.1265,88.1503,5500.0
2013-12-16 13:05:00,110.92,110.92,110.84,110.86,8000.0,88.1583,88.1583,88.0947,88.1106,8000.0
2013-12-16 13:10:00,110.87,110.92,110.82,110.85,10800.0,88.1185,88.1583,88.0788,88.1026,10800.0
2013-12-16 13:15:00,110.86,110.87,110.82,110.82,4600.0,88.1106,88.1185,88.0788,88.0788,4600.0
2013-12-16 13:20:00,110.85,110.86,110.77,110.84,9400.0,88.1026,88.1106,88.039,88.0947,9400.0
2013-12-16 13:25:00,110.9,110.95,110.86,110.94,7300.0,88.1424,88.1821,88.1106,88.1742,7300.0
2013-12-16 13:30:00,110.95,111.07,110.95,111.03,5300.0,88.1821,88.2775,88.1821,88.2457,5300.0
2013-12-16 13:35:00,111.02,111.06,111.01,111.03,3500.0,88.2377,88.2695,88.2298,88.2457,3500.0
2013-12-16 13:40:00,111.03,111.07,111.01,111.07,6100.0,88.2457,88.2775,88.2298,88.2775,6100.0
2013-12-16 13:45:00,111.12,111.13,111.05,111.13,4400.0,88.3172,88.3252,88.2616,88.3252,4400.0
2013-12-16 13:50:00,111.11,111.24,111.11,111.23,5300.0,88.3093,88.4126,88.3093,88.4046,5300.0
2013-12-16 13:55:00,111.23,111.3,111.23,111.24,5300.0,88.4046,88.4603,88.4046,88.4126,5300.0
2013-12-16 14:00:00,111.26,111.3,111.2,111.3,15400.0,88.4285,88.4603,88.3808,88.4603,15400.0
2013-12-16 14:05:00,111.31,111.37,111.26,111.27,10500.0,88.4682,88.5159,88.4285,88.4364,10500.0
2013-12-16 14:10:00,111.27,111.34,111.22,111.34,9100.0,88.4364,88.4921,88.3967,88.4921,9100.0
2013-12-16 14:15:00,111.34,111.38,111.19,111.2,25200.0,88.4921,88.5239,88.3729,88.3808,25200.0
2013-12-16 14:20:00,111.18,111.25,111.17,111.21,19600.0,88.3649,88.4205,88.357,88.3887,19600.0
2013-12-16 14:25:00,111.21,111.26,111.16,111.23,15600.0,88.3887,88.4285,88.349,88.4046,15600.0
2013-12-16 14:30:00,111.22,111.22,111.12,111.12,12200.0,88.3967,88.3967,88.3172,88.3172,12200.0
2013-12-16 14:35:00,111.13,111.25,111.11,111.17,9800.0,88.3252,88.4205,88.3093,88.357,9800.0
2013-12-16 14:40:00,111.17,111.24,111.17,111.18,7900.0,88.357,88.4126,88.357,88.3649,7900.0
2013-12-16 14:45:00,111.19,111.22,111.16,111.17,6500.0,88.3729,88.3967,88.349,88.357,6500.0
2013-12-16 14:50:00,111.17,111.2,111.15,111.18,5500.0,88.357,88.3808,88.3411,88.3649,5500.0
2013-12-16 14:55:00,111.18,111.21,111.17,111.21,13100.0,88.3649,88.3887,88.357,88.3887,13100.0
2013-12-16 15:00:00,111.23,111.25,111.2,111.24,8700.0,88.4046,88.4205,88.3808,88.4126,8700.0
2013-12-16 15:05:00,111.24,111.24,111.18,111.21,11300.0,88.4126,88.4126,88.3649,88.3887,11300.0
2013-12-16 15:10:00,111.18,111.23,111.04,111.04,9700.0,88.3649,88.4046,88.2536,88.2536,9700.0
2013-12-16 15:15:00,111.05,111.11,111.04,111.09,12300.0,88.2616,88.3093,88.2536,88.2934,12300.0
2013-12-16 15:20:00,111.07,111.07,110.91,110.93,13700.0,88.2775,88.2775,88.1503,88.1662,13700.0
2013-12-16 15:25:00,110.92,111.03,110.9,111.02,7200.0,88.1583,88.2457,88.1424,88.2377,7200.0
2013-12-16 15:30:00,111.02,111.03,110.97,110.98,11400.0,88.2377,88.2457,88.198,88.2059,11400.0
2013-12-16 15:35:00,110.97,110.99,110.93,110.98,18700.0,88.198,88.2139,88.1662,88.2059,18700.0
2013-12-16 15:40:00,110.97,111.17,110.95,111.17,16300.0,88.198,88.357,88.1821,88.357,16300.0
2013-12-16 15:45:00,111.17,111.22,111.12,111.12,28800.0,88.357,88.3967,88.3172,88.3172,28800.0
2013-12-16 15:50:00,111.12,111.17,111.04,111.1,32100.0,88.3172,88.357,88.2536,88.3013,32100.0
2013-12-16 15:55:00,111.1,111.13,110.96,110.97,87900.0,88.3013,88.3252,88.19,88.198,87900.0
2013-12-17 09:30:00,111.03,111.48,110.88,110.88,8400.0,88.2457,88.6033,88.1265,88.1265,8400.0
2013-12-17 09:35:00,110.86,110.95,110.52,110.52,3000.0,88.1106,88.1821,87.8403,87.8403,3000.0
2013-12-17 09:40:00,110.47,110.86,110.47,110.85,7400.0,87.8006,88.1106,87.8006,88.1026,7400.0
2013-12-17 09:45:00,110.86,111.01,110.83,110.87,4800.0,88.1106,88.2298,88.0867,88.1185,4800.0
2013-12-17 09:50:00,110.84,110.87,110.65,110.69,8200.0,88.0947,88.1185,87.9437,87.9755,8200.0
2013-12-17 09:55:00,110.8,110.89,110.74,110.89,4900.0,88.0629,88.1344,88.0152,88.1344,4900.0
2013-12-17 10:00:00,110.83,110.93,110.76,110.87,6600.0,88.0867,88.1662,88.0311,88.1185,6600.0
2013-12-17 10:05:00,110.77,110.93,110.66,110.74,9300.0,88.039,88.1662,87.9516,88.0152,9300.0
2013-12-17 10:10:00,110.73,110.97,110.73,110.97,7300.0,88.0072,88.198,88.0072,88.198,7300.0
2013-12-17 10:15:00,110.95,110.97,110.81,110.81,3200.0,88.1821,88.198,88.0708,88.0708,3200.0
2013-12-17 10:20:00,110.75,110.88,110.74,110.88,2700.0,88.0231,88.1265,88.0152,88.1265,2700.0
2013-12-17 10:25:00,110.9,110.9,110.76,110.83,4100.0,88.1424,88.1424,88.0311,88.0867,4100.0
2013-12-17 10:30:00,110.79,110.83,110.6,110.79,2800.0,88.0549,88.0867,87.9039,88.0549,2800.0
2013-12-17 10:35:00,110.7,110.88,110.7,110.82,3400.0,87.9834,88.1265,87.9834,88.0788,3400.0
2013-12-17 10:40:00,110.81,110.94,110.81,110.89,2900.0,88.0708,88.1742,88.0708,88.1344,2900.0
2013-12-17 10:45:00,110.9,110.9,110.53,110.54,4400.0,88.1424,88.1424,87.8483,87.8562,4400.0
2013-12-17 10:50:00,110.5,110.56,110.35,110.49,6900.0,87.8244,87.8721,87.7052,87.8165,6900.0
2013-12-17 10:55:00,110.42,110.51,110.36,110.43,2700.0,87.7609,87.8324,87.7132,87.7688,2700.0
2013-12-17 11:00:00,110.52,110.52,110.26,110.26,9500.0,87.8403,87.8403,87.6337,87.6337,9500.0
2013-12-17 11:05:00,110.31,110.49,110.31,110.39,6900.0,87.6734,87.8165,87.6734,87.737,6900.0
2013-12-17 11:10:00,110.47,110.59,110.34,110.59,7000.0,87.8006,87.896,87.6973,87.896,7000.0
2013-12-17 11:15:00,110.58,110.66,110.57,110.62,4600.0,87.888,87.9516,87.8801,87.9198,4600.0
2013-12-17 11:20:00,110.65,110.69,110.64,110.64,2300.0,87.9437,87.9755,87.9357,87.9357,2300.0
2013-12-17 11:25:00,110.65,110.67,110.57,110.59,10100.0,87.9437,87.9596,87.8801,87.896,10100.0
2013-12-17 11:30:00,110.62,110.67,110.58,110.67,1800.0,87.9198,87.9596,87.888,87.9596,1800.0
2013-12-17 11:35:00,110.67,110.79,110.6,110.73,5400.0,87.9596,88.0549,87.9039,88.0072,5400.0
2013-12-17 11:40:00,110.72,110.85,110.72,110.82,4400.0,87.9993,88.1026,87.9993,88.0788,4400.0
2013-12-17 11:45:00,110.82,110.87,110.71,110.87,2700.0,88.0788,88.1185,87.9914,88.1185,2700.0
2013-12-17 11:50:00,110.87,110.87,110.76,110.8,4000.0,88.1185,88.1185,88.0311,88.0629,4000.0
2013-12-17 11:55:00,110.82,110.89,110.76,110.77,2800.0,88.0788,88.1344,88.0311,88.039,2800.0
2013-12-17 12:00:00,110.8,110.84,110.74,110.84,2900.0,88.0629,88.0947,88.0152,88.0947,2900.0
2013-12-17 12:05:00,110.85,110.86,110.81,110.86,1300.0,88.1026,88.1106,88.0708,88.1106,1300.0
2013-12-17 12:10:00,110.84,110.9,110.8,110.88,4700.0,88.0947,88.1424,88.0629,88.1265,4700.0
2013-12-17 12:15:00,110.87,110.96,110.87,110.96,5100.0,88.1185,88.19,88.1185,88.19,5100.0
2013-12-17 12:20:00,110.94,110.95,110.76,110.8,3700.0,88.1742,88.1821,88.0311,88.0629,3700.0
2013-12-17 12:25:00,110.77,110.77,110.64,110.69,3600.0,88.039,88.039,87.9357,87.9755,3600.0
2013-12-17 12:30:00,110.69,110.7,110.6,110.69,3200.0,87.9755,87.9834,87.9039,87.9755,3200.0
2013-12-17 12:35:00,110.65,110.65,110.56,110.62,6700.0,87.9437,87.9437,87.8721,87.9198,6700.0
2013-12-17 12:40:00,110.61,110.61,110.52,110.59,3700.0,87.9119,87.9119,87.8403,87.896,3700.0
2013-12-17 12:45:00,110.61,110.73,110.59,110.73,3200.0,87.9119,88.0072,87.896,88.0072,3200.0
2013-12-17 12:50:00,110.74,110.77,110.72,110.76,3500.0,88.0152,88.039,87.9993,88.0311,3500.0
2013-12-17 12:55:00,110.78,110.78,110.67,110.69,2100.0,88.047,88.047,87.9596,87.9755,2100.0
2013-12-17 13:00:00,110.67,110.77,110.67,110.77,1300.0,87.9596,88.039,87.9596,88.039,1300.0
2013-12-17 13:05:00,110.77,110.81,110.7,110.71,3300.0,88.039,88.0708,87.9834,87.9914,3300.0
2013-12-17 13:10:00,110.71,110.73,110.68,110.68,800.0,87.9914,88.0072,87.9675,87.9675,800.0
2013-12-17 13:15:00,110.75,110.75,110.64,110.71,18000.0,88.0231,88.0231,87.9357,87.9914,18000.0
2013-12-17 13:20:00,110.72,110.73,110.69,110.71,4000.0,87.9993,88.0072,87.9755,87.9914,4000.0
2013-12-17 13:25:00,110.65,110.7,110.56,110.57,9100.0,87.9437,87.9834,87.8721,87.8801,9100.0
2013-12-17 13:30:00,110.57,110.59,110.52,110.55,2700.0,87.8801,87.896,87.8403,87.8642,2700.0
2013-12-17 13:35:00,110.53,110.58,110.53,110.53,3100.0,87.8483,87.888,87.8483,87.8483,3100.0
2013-12-17 13:40:00,110.53,110.6,110.46,110.46,9700.0,87.8483,87.9039,87.7927,87.7927,9700.0
2013-12-17 13:45:00,110.48,110.48,110.32,110.38,9200.0,87.8085,87.8085,87.6814,87.7291,9200.0
2013-12-17 13:50:00,110.38,110.46,110.38,110.45,4800.0,87.7291,87.7927,87.7291,87.7847,4800.0
2013-12-17 13:55:00,110.48,110.57,110.48,110.56,4300.0,87.8085,87.8801,87.8085,87.8721,4300.0
2013-12-17 14:00:00,110.59,110.71,110.58,110.71,4100.0,87.896,87.9914,87.888,87.9914,4100.0
2013-12-17 14:05:00,110.72,110.98,110.71,110.97,13300.0,87.9993,88.2059,87.9914,88.198,13300.0
2013-12-17 14:10:00,110.98,111.17,110.98,111.03,11400.0,88.2059,88.357,88.2059,88.2457,11400.0
2013-12-17 14:15:00,111.03,111.05,110.98,110.99,5300.0,88.2457,88.2616,88.2059,88.2139,5300.0
2013-12-17 14:20:00,110.99,111.07,110.95,110.95,7000.0,88.2139,88.2775,88.1821,88.1821,7000.0
2013-12-17 14:25:00,110.95,110.96,110.84,110.85,7100.0,88.1821,88.19,88.0947,88.1026,7100.0
2013-12-17 14:30:00,110.83,110.9,110.7,110.76,9000.0,88.0867,88.1424,87.9834,88.0311,9000.0
2013-12-17 14:35:00,110.76,110.77,110.67,110.7,8500.0,88.0311,88.039,87.9596,87.9834,8500.0
2013-12-17 14:40:00,110.7,110.78,110.67,110.78,3300.0,87.9834,88.047,87.9596,88.047,3300.0
2013-12-17 14:45:00,110.78,110.83,110.74,110.81,4900.0,88.047,88.0867,88.0152,88.0708,4900.0
2013-12-17 14:50:00,110.82,110.83,110.69,110.72,4500.0,88.0788,88.0867,87.9755,87.9993,4500.0
2013-12-17 14:55:00,110.74,110.76,110.69,110.72,3700.0,88.0152,88.0311,87.9755,87.9993,3700.0
2013-12-17 15:00:00,110.73,110.8,110.73,110.74,6500.0,88.0072,88.0629,88.0072,88.0152,6500.0
2013-12-17 15:05:00,110.74,110.8,110.72,110.8,6500.0,88.0152,88.0629,87.9993,88.0629,6500.0
2013-12-17 15:10:00,110.81,110.86,110.78,110.8,8000.0,88.0708,88.1106,88.047,88.0629,8000.0
2013-12-17 15:15:00,110.8,110.84,110.76,110.83,5400.0,88.0629,88.0947,88.0311,88.0867,5400.0
2013-12-17 15:20:00,110.84,110.9,110.82,110.9,7600.0,88.0947,88.1424,88.0788,88.1424,7600.0
2013-12-17 15:25:00,110.9,110.91,110.86,110.86,11100.0,88.1424,88.1503,88.1106,88.1106,11100.0
2013-12-17 15:30:00,110.88,110.89,110.72,110.74,21500.0,88.1265,88.1344,87.9993,88.0152,21500.0
2013-12-17 15:35:00,110.73,110.78,110.72,110.77,16100.0,88.0072,88.047,87.9993,88.039,16100.0
2013-12-17 15:40:00,110.77,110.77,110.65,110.65,17200.0,88.039,88.039,87.9437,87.9437,17200.0
2013-12-17 15:45:00,110.65,110.67,110.55,110.59,19400.0,87.9437,87.9596,87.8642,87.896,19400.0
2013-12-17 15:50:00,110.59,110.61,110.42,110.47,29100.0,87.896,87.9119,87.7609,87.8006,29100.0
2013-12-17 15:55:00,110.49,110.56,110.47,110.53,41500.0,87.8165,87.8721,87.8006,87.8483,41500.0
2013-12-18 09:30:00,110.45,110.65,104.64,110.53,16000.0,87.7847,87.9437,83.167,87.8483,16000.0
2013-12-18 09:35:00,110.53,110.91,110.49,110.61,6900.0,87.8483,88.1503,87.8165,87.9119,6900.0
2013-12-18 09:40:00,110.6,111.04,110.56,110.94,7800.0,87.9039,88.2536,87.8721,88.1742,7800.0
2013-12-18 09:45:00,110.84,110.97,110.69,110.87,4000.0,88.0947,88.198,87.9755,88.1185,4000.0
2013-12-18 09:50:00,110.92,110.93,110.38,110.4,6900.0,88.1583,88.1662,87.7291,87.745,6900.0
2013-12-18 09:55:00,110.4,110.42,110.13,110.38,8100.0,87.745,87.7609,87.5304,87.7291,8100.0
2013-12-18 10:00:00,110.5,110.61,110.37,110.47,6600.0,87.8244,87.9119,87.7211,87.8006,6600.0
2013-12-18 10:05:00,110.53,110.61,110.39,110.46,5300.0,87.8483,87.9119,87.737,87.7927,5300.0
2013-12-18 10:10:00,110.55,110.63,110.46,110.58,3700.0,87.8642,87.9278,87.7927,87.888,3700.0
2013-12-18 10:15:00,110.62,110.62,110.45,110.53,5600.0,87.9198,87.9198,87.7847,87.8483,5600.0
2013-12-18 10:20:00,110.53,110.61,110.49,110.59,6400.0,87.8483,87.9119,87.8165,87.896,6400.0
2013-12-18 10:25:00,110.55,110.72,110.55,110.72,5700.0,87.8642,87.9993,87.8642,87.9993,5700.0
2013-12-18 10:30:00,110.71,110.82,110.63,110.81,2900.0,87.9914,88.0788,87.9278,88.0708,2900.0
2013-12-18 10:35:00,110.85,110.87,110.81,110.86,3800.0,88.1026,88.1185,88.0708,88.1106,3800.0
2013-12-18 10:40:00,110.82,110.83,110.6,110.65,11200.0,88.0788,88.0867,87.9039,87.9437,11200.0
2013-12-18 10:45:00,110.55,110.56,110.33,110.37,6100.0,87.8642,87.8721,87.6893,87.7211,6100.0
2013-12-18 10:50:00,110.37,110.4,110.2,110.34,6700.0,87.7211,87.745,87.586,87.6973,6700.0
2013-12-18 10:55:00,110.34,110.58,110.32,110.54,7300.0,87.6973,87.888,87.6814,87.8562,7300.0
2013-12-18 11:00:00,110.58,110.63,110.52,110.58,4900.0,87.888,87.9278,87.8403,87.888,4900.0
2013-12-18 11:05:00,110.6,110.69,110.54,110.69,5000.0,87.9039,87.9755,87.8562,87.9755,5000.0
2013-12-18 11:10:00,110.73,110.81,110.71,110.81,5100.0,88.0072,88.0708,87.9914,88.0708,5100.0
2013-12-18 11:15:00,110.84,110.85,110.7,110.82,4200.0,88.0947,88.1026,87.9834,88.0788,4200.0
2013-12-18 11:20:00,110.79,110.85,110.78,110.82,3700.0,88.0549,88.1026,88.047,88.0788,3700.0
2013-12-18 11:25:00,110.82,110.82,110.69,110.72,4700.0,88.0788,88.0788,87.9755,87.9993,4700.0
2013-12-18 11:30:00,110.75,110.75,110.65,110.69,4700.0,88.0231,88.0231,87.9437,87.9755,4700.0
2013-12-18 11:35:00,110.68,110.68,110.59,110.66,6100.0,87.9675,87.9675,87.896,87.9516,6100.0
2013-12-18 11:40:00,110.66,110.71,110.52,110.55,5000.0,87.9516,87.9914,87.8403,87.8642,5000.0
2013-12-18 11:45:00,110.56,110.64,110.48,110.52,4800.0,87.8721,87.9357,87.8085,87.8403,4800.0
2013-12-18 11:50:00,110.51,110.72,110.48,110.7,2900.0,87.8324,87.9993,87.8085,87.9834,2900.0
2013-12-18 11:55:00,110.7,110.77,110.65,110.72,7500.0,87.9834,88.039,87.9437,87.9993,7500.0
2013-12-18 12:00:00,110.72,110.75,110.56,110.68,3100.0,87.9993,88.0231,87.8721,87.9675,3100.0
2013-12-18 12:05:00,110.71,110.71,110.52,110.58,8900.0,87.9914,87.9914,87.8403,87.888,8900.0
2013-12-18 12:10:00,110.59,110.76,110.58,110.76,3400.0,87.896,88.0311,87.888,88.0311,3400.0
2013-12-18 12:15:00,110.79,110.86,110.79,110.81,4800.0,88.0549,88.1106,88.0549,88.0708,4800.0
2013-12-18 12:20:00,110.77,110.87,110.73,110.87,3500.0,88.039,88.1185,88.0072,88.1185,3500.0
2013-12-18 12:25:00,110.85,110.93,110.82,110.93,10100.0,88.1026,88.1662,88.0788,88.1662,10100.0
2013-12-18 12:30:00,110.96,111.09,110.96,111.08,10800.0,88.19,88.2934,88.19,88.2854,10800.0
2013-12-18 12:35:00,111.08,111.1,111.07,111.07,6800.0,88.2854,88.3013,88.2775,88.2775,6800.0
2013-12-18 12:40:00,111.06,111.13,111.06,111.1,6300.0,88.2695,88.3252,88.2695,88.3013,6300.0
2013-12-18 12:45:00,111.09,111.13,111.09,111.1,5000.0,88.2934,88.3252,88.2934,88.3013,5000.0
2013-12-18 12:50:00,111.09,111.09,110.91,110.94,10300.0,88.2934,88.2934,88.1503,88.1742,10300.0
2013-12-18 12:55:00,110.92,110.92,110.75,110.76,5000.0,88.1583,88.1583,88.0231,88.0311,5000.0
2013-12-18 13:00:00,110.77,110.77,110.43,110.48,15500.0,88.039,88.039,87.7688,87.8085,15500.0
2013-12-18 13:05:00,110.52,110.54,110.43,110.51,7900.0,87.8403,87.8562,87.7688,87.8324,7900.0
2013-12-18 13:10:00,110.52,110.53,110.17,110.21,13300.0,87.8403,87.8483,87.5622,87.594,13300.0
2013-12-18 13:15:00,110.24,110.42,110.21,110.42,3000.0,87.6178,87.7609,87.594,87.7609,3000.0
2013-12-18 13:20:00,110.41,110.57,110.41,110.57,4500.0,87.7529,87.8801,87.7529,87.8801,4500.0
2013-12-18 13:25:00,110.54,110.62,110.54,110.61,3400.0,87.8562,87.9198,87.8562,87.9119,3400.0
2013-12-18 13:30:00,110.61,110.69,110.61,110.69,5000.0,87.9119,87.9755,87.9119,87.9755,5000.0
2013-12-18 13:35:00,110.65,110.66,110.55,110.63,7600.0,87.9437,87.9516,87.8642,87.9278,7600.0
2013-12-18 13:40:00,110.63,110.66,110.6,110.6,3300.0,87.9278,87.9516,87.9039,87.9039,3300.0
2013-12-18 13:45:00,110.61,110.64,110.55,110.55,2100.0,87.9119,87.9357,87.8642,87.8642,2100.0
2013-12-18 13:50:00,110.55,110.66,110.55,110.66,5700.0,87.8642,87.9516,87.8642,87.9516,5700.0
2013-12-18 13:55:00,110.63,111.27,110.55,110.8,12200.0,87.9278,88.4364,87.8642,88.0629,12200.0
2013-12-18 14:00:00,110.7,111.2,109.63,111.16,42900.0,87.9834,88.3808,87.133,88.349,42900.0
2013-12-18 14:05:00,111.16,112.4,111.16,112.28,30600.0,88.349,89.3345,88.349,89.2392,30600.0
2013-12-18 14:10:00,112.34,112.5,112.07,112.12,25100.0,89.2869,89.414,89.0723,89.112,25100.0
2013-12-18 14:15:00,112.06,112.21,111.84,112.07,22200.0,89.0643,89.1835,88.8895,89.0723,22200.0
2013-12-18 14:20:00,112.03,112.53,111.98,112.34,14000.0,89.0405,89.4379,89.0007,89.2869,14000.0
2013-12-18 14:25:00,112.41,112.5,112.08,112.13,15300.0,89.3425,89.414,89.0802,89.12,15300.0
2013-12-18 14:30:00,112.15,112.45,112.15,112.37,19400.0,89.1359,89.3743,89.1359,89.3107,19400.0
2013-12-18 14:35:00,112.33,112.9,112.32,112.86,23600.0,89.2789,89.7319,89.271,89.7002,23600.0
2013-12-18 14:40:00,112.81,112.92,112.56,112.87,23900.0,89.6604,89.7478,89.4617,89.7081,23900.0
2013-12-18 14:45:00,112.86,112.95,112.52,112.61,11800.0,89.7002,89.7717,89.4299,89.5015,11800.0
2013-12-18 14:50:00,112.53,112.62,112.31,112.48,16500.0,89.4379,89.5094,89.263,89.3981,16500.0
2013-12-18 14:55:00,112.48,112.7,112.47,112.57,12100.0,89.3981,89.573,89.3902,89.4697,12100.0
2013-12-18 15:00:00,112.63,112.63,112.4,112.46,11900.0,89.5174,89.5174,89.3345,89.3822,11900.0
2013-12-18 15:05:00,112.5,112.55,112.37,112.45,11900.0,89.414,89.4538,89.3107,89.3743,11900.0
2013-12-18 15:10:00,112.44,112.77,112.44,112.74,18700.0,89.3663,89.6286,89.3663,89.6048,18700.0
2013-12-18 15:15:00,112.76,112.85,112.6,112.68,13000.0,89.6207,89.6922,89.4935,89.5571,13000.0
2013-12-18 15:20:00,112.72,112.85,112.67,112.73,24400.0,89.5889,89.6922,89.5491,89.5968,24400.0
2013-12-18 15:25:00,112.72,112.72,112.36,112.53,16000.0,89.5889,89.5889,89.3028,89.4379,16000.0
2013-12-18 15:30:00,112.56,112.7,112.5,112.61,20600.0,89.4617,89.573,89.414,89.5015,20600.0
2013-12-18 15:35:00,112.61,113.02,112.61,113.01,33500.0,89.5015,89.8273,89.5015,89.8194,33500.0
2013-12-18 15:40:00,113.02,113.22,112.94,113.19,28600.0,89.8273,89.9863,89.7637,89.9624,28600.0
2013-12-18 15:45:00,113.21,113.32,112.96,112.98,45600.0,89.9783,90.0658,89.7796,89.7955,45600.0
2013-12-18 15:50:00,112.96,113.11,112.96,113.07,31300.0,89.7796,89.8989,89.7796,89.8671,31300.0
2013-12-18 15:55:00,113.07,113.25,113.01,113.11,93300.0,89.8671,90.0101,89.8194,89.8989,93300.0
2013-12-19 09:30:00,112.59,112.89,112.42,112.59,11800.0,89.4856,89.724,89.3504,89.4856,11800.0
2013-12-19 09:35:00,112.59,113.0,112.31,112.67,13100.0,89.4856,89.8114,89.263,89.5491,13100.0
2013-12-19 09:40:00,112.64,112.93,112.51,112.85,9200.0,89.5253,89.7558,89.422,89.6922,9200.0
2013-12-19 09:45:00,112.85,113.39,112.8,113.2,19700.0,89.6922,90.1214,89.6525,89.9704,19700.0
2013-12-19 09:50:00,113.19,113.32,113.01,113.08,8700.0,89.9624,90.0658,89.8194,89.875,8700.0
2013-12-19 09:55:00,113.16,113.31,113.16,113.22,5100.0,89.9386,90.0578,89.9386,89.9863,5100.0
2013-12-19 10:00:00,113.19,113.3,112.97,113.2,15300.0,89.9624,90.0499,89.7876,89.9704,15300.0
2013-12-19 10:05:00,113.12,113.23,113.02,113.06,7100.0,89.9068,89.9942,89.8273,89.8591,7100.0
2013-12-19 10:10:00,113.03,113.06,112.78,112.78,6900.0,89.8353,89.8591,89.6366,89.6366,6900.0
2013-12-19 10:15:00,112.79,113.14,112.78,113.14,11100.0,89.6445,89.9227,89.6366,89.9227,11100.0
2013-12-19 10:20:00,113.13,113.14,112.97,113.08,5800.0,89.9147,89.9227,89.7876,89.875,5800.0
2013-12-19 10:25:00,113.05,113.2,113.05,113.18,5900.0,89.8512,89.9704,89.8512,89.9545,5900.0
2013-12-19 10:30:00,113.18,113.48,113.18,113.48,16200.0,89.9545,90.1929,89.9545,90.1929,16200.0
2013-12-19 10:35:00,113.41,113.43,113.32,113.39,11200.0,90.1373,90.1532,90.0658,90.1214,11200.0
2013-12-19 10:40:00,113.41,113.42,113.27,113.42,7900.0,90.1373,90.1452,90.026,90.1452,7900.0
2013-12-19 10:45:00,113.43,113.44,113.24,113.34,3200.0,90.1532,90.1611,90.0022,90.0817,3200.0
2013-12-19 10:50:00,113.29,113.32,113.15,113.16,3200.0,90.0419,90.0658,89.9306,89.9386,3200.0
2013-12-19 10:55:00,113.18,113.23,113.14,113.19,3800.0,89.9545,89.9942,89.9227,89.9624,3800.0
2013-12-19 11:00:00,113.13,113.2,113.12,113.18,2500.0,89.9147,89.9704,89.9068,89.9545,2500.0
2013-12-19 11:05:00,113.17,113.21,113.12,113.14,4600.0,89.9465,89.9783,89.9068,89.9227,4600.0
2013-12-19 11:10:00,113.14,113.22,113.12,113.17,3000.0,89.9227,89.9863,89.9068,89.9465,3000.0
2013-12-19 11:15:00,113.12,113.15,112.96,113.04,5100.0,89.9068,89.9306,89.7796,89.8432,5100.0
2013-12-19 11:20:00,113.01,113.04,112.89,112.95,5800.0,89.8194,89.8432,89.724,89.7717,5800.0
2013-12-19 11:25:00,112.97,112.97,112.78,112.91,4700.0,89.7876,89.7876,89.6366,89.7399,4700.0
2013-12-19 11:30:00,113.0,113.18,112.92,113.09,4700.0,89.8114,89.9545,89.7478,89.883,4700.0
2013-12-19 11:35:00,113.12,113.12,112.99,113.01,3700.0,89.9068,89.9068,89.8035,89.8194,3700.0
2013-12-19 11:40:00,113.0,113.01,112.88,112.88,2200.0,89.8114,89.8194,89.716,89.716,2200.0
2013-12-19 11:45:00,112.84,112.86,112.8,112.8,3500.0,89.6843,89.7002,89.6525,89.6525,3500.0
2013-12-19 11:50:00,112.85,112.95,112.8,112.91,2600.0,89.6922,89.7717,89.6525,89.7399,2600.0
2013-12-19 11:55:00,112.91,112.95,112.88,112.88,2100.0,89.7399,89.7717,89.716,89.716,2100.0
2013-12-19 12:00:00,112.88,112.88,112.8,112.82,3300.0,89.716,89.716,89.6525,89.6684,3300.0
2013-12-19 12:05:00,112.76,112.76,112.69,112.69,4200.0,89.6207,89.6207,89.565,89.565,4200.0
2013-12-19 12:10:00,112.69,112.7,112.64,112.68,3600.0,89.565,89.573,89.5253,89.5571,3600.0
2013-12-19 12:15:00,112.73,112.79,112.68,112.77,4200.0,89.5968,89.6445,89.5571,89.6286,4200.0
2013-12-19 12:20:00,112.79,112.95,112.79,112.93,4000.0,89.6445,89.7717,89.6445,89.7558,4000.0
2013-12-19 12:25:00,112.89,112.96,112.87,112.96,3400.0,89.724,89.7796,89.7081,89.7796,3400.0
2013-12-19 12:30:00,112.92,113.0,112.92,112.95,3500.0,89.7478,89.8114,89.7478,89.7717,3500.0
2013-12-19 12:35:00,112.99,113.03,112.94,112.97,5300.0,89.8035,89.8353,89.7637,89.7876,5300.0
2013-12-19 12:40:00,112.95,112.95,112.8,112.87,4200.0,89.7717,89.7717,89.6525,89.7081,4200.0
2013-12-19 12:45:00,112.83,112.86,112.78,112.81,5800.0,89.6763,89.7002,89.6366,89.6604,5800.0
2013-12-19 12:50:00,112.82,112.92,112.8,112.9,3700.0,89.6684,89.7478,89.6525,89.7319,3700.0
2013-12-19 12:55:00,112.9,113.02,112.9,112.93,4100.0,89.7319,89.8273,89.7319,89.7558,4100.0
2013-12-19 13:00:00,112.95,113.05,112.92,112.95,4800.0,89.7717,89.8512,89.7478,89.7717,4800.0
2013-12-19 13:05:00,112.98,113.13,112.97,113.12,3500.0,89.7955,89.9147,89.7876,89.9068,3500.0
2013-12-19 13:10:00,113.15,113.21,113.05,113.05,2700.0,89.9306,89.9783,89.8512,89.8512,2700.0
2013-12-19 13:15:00,113.06,113.17,113.04,113.17,3300.0,89.8591,89.9465,89.8432,89.9465,3300.0
2013-12-19 13:20:00,113.2,113.26,113.17,113.2,4100.0,89.9704,90.0181,89.9465,89.9704,4100.0
2013-12-19 13:25:00,113.21,113.23,113.08,113.16,4700.0,89.9783,89.9942,89.875,89.9386,4700.0
2013-12-19 13:30:00,113.24,113.29,113.22,113.27,5300.0,90.0022,90.0419,89.9863,90.026,5300.0
2013-12-19 13:35:00,113.29,113.44,113.29,113.38,5700.0,90.0419,90.1611,90.0419,90.1134,5700.0
2013-12-19 13:40:00,113.38,113.49,113.38,113.48,6900.0,90.1134,90.2009,90.1134,90.1929,6900.0
2013-12-19 13:45:00,113.48,113.48,113.34,113.4,5600.0,90.1929,90.1929,90.0817,90.1293,5600.0
2013-12-19 13:50:00,113.42,113.48,113.4,113.46,3700.0,90.1452,90.1929,90.1293,90.177,3700.0
2013-12-19 13:55:00,113.4,113.46,113.35,113.37,2800.0,90.1293,90.177,90.0896,90.1055,2800.0
2013-12-19 14:00:00,113.37,113.48,113.35,113.43,5400.0,90.1055,90.1929,90.0896,90.1532,5400.0
2013-12-19 14:05:00,113.43,113.58,113.42,113.57,11900.0,90.1532,90.2724,90.1452,90.2645,11900.0
2013-12-19 14:10:00,113.57,113.61,113.55,113.59,6800.0,90.2645,90.2962,90.2486,90.2803,6800.0
2013-12-19 14:15:00,113.59,113.63,113.56,113.59,13700.0,90.2803,90.3121,90.2565,90.2803,13700.0
2013-12-19 14:20:00,113.58,113.61,113.5,113.51,6300.0,90.2724,90.2962,90.2088,90.2168,6300.0
2013-12-19 14:25:00,113.48,113.64,113.48,113.57,5800.0,90.1929,90.3201,90.1929,90.2645,5800.0
2013-12-19 14:30:00,113.52,113.6,113.47,113.6,8600.0,90.2247,90.2883,90.185,90.2883,8600.0
2013-12-19 14:35:00,113.6,113.64,113.6,113.63,5700.0,90.2883,90.3201,90.2883,90.3121,5700.0
2013-12-19 14:40:00,113.63,113.64,113.54,113.55,11500.0,90.3121,90.3201,90.2406,90.2486,11500.0
2013-12-19 14:45:00,113.55,113.58,113.52,113.57,6200.0,90.2486,90.2724,90.2247,90.2645,6200.0
2013-12-19 14:50:00,113.55,113.64,113.55,113.64,5700.0,90.2486,90.3201,90.2486,90.3201,5700.0
2013-12-19 14:55:00,113.61,113.76,113.61,113.75,14300.0,90.2962,90.4155,90.2962,90.4075,14300.0
2013-12-19 15:00:00,113.77,113.98,113.77,113.96,14900.0,90.4234,90.5903,90.4234,90.5744,14900.0
2013-12-19 15:05:00,113.97,114.0,113.92,113.98,17800.0,90.5824,90.6062,90.5426,90.5903,17800.0
2013-12-19 15:10:00,113.99,114.02,113.98,114.0,20700.0,90.5983,90.6221,90.5903,90.6062,20700.0
2013-12-19 15:15:00,114.0,114.07,113.97,114.0,9800.0,90.6062,90.6618,90.5824,90.6062,9800.0
2013-12-19 15:20:00,114.02,114.05,113.98,114.02,17700.0,90.6221,90.646,90.5903,90.6221,17700.0
2013-12-19 15:25:00,114.02,114.07,114.01,114.07,17100.0,90.6221,90.6618,90.6142,90.6618,17100.0
2013-12-19 15:30:00,114.07,114.09,114.01,114.05,20500.0,90.6618,90.6777,90.6142,90.646,20500.0
2013-12-19 15:35:00,114.04,114.14,114.04,114.05,16200.0,90.638,90.7175,90.638,90.646,16200.0
2013-12-19 15:40:00,114.05,114.09,114.04,114.04,25100.0,90.646,90.6777,90.638,90.638,25100.0
2013-12-19 15:45:00,114.03,114.03,113.87,113.89,28600.0,90.6301,90.6301,90.5029,90.5188,28600.0
2013-12-19 15:50:00,113.89,113.96,113.88,113.93,25200.0,90.5188,90.5744,90.5108,90.5506,25200.0
2013-12-19 15:55:00,113.92,114.07,113.91,114.02,48300.0,90.5426,90.6618,90.5347,90.6221,48300.0
2013-12-20 09:30:00,113.89,114.48,113.78,114.48,163900.0,90.5188,90.9877,90.4314,90.9877,163900.0
2013-12-20 09:35:00,114.48,114.61,114.02,114.02,6900.0,90.9877,91.091,90.6221,90.6221,6900.0
2013-12-20 09:40:00,114.1,114.66,114.07,114.4,7600.0,90.6857,91.1308,90.6618,90.9241,7600.0
2013-12-20 09:45:00,114.6,114.75,114.39,114.57,6400.0,91.0831,91.2023,90.9162,91.0592,6400.0
2013-12-20 09:50:00,114.52,114.82,114.52,114.8,5900.0,91.0195,91.2579,91.0195,91.242,5900.0
2013-12-20 09:55:00,114.81,114.92,114.7,114.82,16700.0,91.25,91.3374,91.1626,91.2579,16700.0
2013-12-20 10:00:00,114.83,114.99,114.83,114.84,12300.0,91.2659,91.3931,91.2659,91.2738,12300.0
2013-12-20 10:05:00,114.83,115.21,114.83,115.09,32900.0,91.2659,91.5679,91.2659,91.4725,32900.0
2013-12-20 10:10:00,115.06,115.22,115.02,115.13,11500.0,91.4487,91.5759,91.4169,91.5043,11500.0
2013-12-20 10:15:00,115.15,115.23,115.04,115.23,5200.0,91.5202,91.5838,91.4328,91.5838,5200.0
2013-12-20 10:20:00,115.16,115.23,115.12,115.16,9100.0,91.5282,91.5838,91.4964,91.5282,9100.0
2013-12-20 10:25:00,115.18,115.53,115.06,115.52,20800.0,91.5441,91.8222,91.4487,91.8143,20800.0
2013-12-20 10:30:00,115.48,115.71,115.47,115.66,21500.0,91.7825,91.9653,91.7746,91.9256,21500.0
2013-12-20 10:35:00,115.66,115.9,115.59,115.75,38900.0,91.9256,92.1163,91.8699,91.9971,38900.0
2013-12-20 10:40:00,115.66,115.83,115.61,115.82,7800.0,91.9256,92.0607,91.8858,92.0527,7800.0
2013-12-20 10:45:00,115.86,116.03,115.76,116.03,12100.0,92.0845,92.2196,92.005,92.2196,12100.0
2013-12-20 10:50:00,116.03,116.08,115.95,115.98,12300.0,92.2196,92.2594,92.1561,92.1799,12300.0
2013-12-20 10:55:00,115.96,116.03,115.76,115.77,8900.0,92.164,92.2196,92.005,92.013,8900.0
2013-12-20 11:00:00,115.71,115.89,115.7,115.89,5900.0,91.9653,92.1084,91.9574,92.1084,5900.0
2013-12-20 11:05:00,115.9,115.9,115.78,115.84,6900.0,92.1163,92.1163,92.0209,92.0686,6900.0
2013-12-20 11:10:00,115.78,115.96,115.72,115.93,13100.0,92.0209,92.164,91.9733,92.1402,13100.0
2013-12-20 11:15:00,115.97,116.1,115.94,116.1,9500.0,92.172,92.2753,92.1481,92.2753,9500.0
2013-12-20 11:20:00,116.05,116.17,116.05,116.08,9300.0,92.2355,92.3309,92.2355,92.2594,9300.0
2013-12-20 11:25:00,116.07,116.35,116.05,116.34,23400.0,92.2514,92.474,92.2355,92.466,23400.0
2013-12-20 11:30:00,116.33,116.47,116.31,116.34,11300.0,92.4581,92.5693,92.4422,92.466,11300.0
2013-12-20 11:35:00,116.32,116.39,116.19,116.27,11700.0,92.4501,92.5058,92.3468,92.4104,11700.0
2013-12-20 11:40:00,116.27,116.42,116.23,116.33,7300.0,92.4104,92.5296,92.3786,92.4581,7300.0
2013-12-20 11:45:00,116.33,116.35,116.29,116.33,10200.0,92.4581,92.474,92.4263,92.4581,10200.0
2013-12-20 11:50:00,116.34,116.59,116.34,116.54,5000.0,92.466,92.6647,92.466,92.625,5000.0
2013-12-20 11:55:00,116.52,116.54,116.35,116.39,9700.0,92.6091,92.625,92.474,92.5058,9700.0
2013-12-20 12:00:00,116.39,116.4,116.32,116.4,6800.0,92.5058,92.5137,92.4501,92.5137,6800.0
2013-12-20 12:05:00,116.41,116.62,116.41,116.57,13800.0,92.5217,92.6886,92.5217,92.6488,13800.0
2013-12-20 12:10:00,116.57,116.58,116.39,116.41,8300.0,92.6488,92.6568,92.5058,92.5217,8300.0
2013-12-20 12:15:00,116.39,116.5,116.37,116.47,11700.0,92.5058,92.5932,92.4899,92.5693,11700.0
2013-12-20 12:20:00,116.47,116.57,116.47,116.56,10300.0,92.5693,92.6488,92.5693,92.6409,10300.0
2013-12-20 12:25:00,116.56,116.71,116.56,116.69,14100.0,92.6409,92.7601,92.6409,92.7442,14100.0
2013-12-20 12:30:00,116.67,116.68,116.57,116.6,11200.0,92.7283,92.7363,92.6488,92.6727,11200.0
2013-12-20 12:35:00,116.62,116.73,116.62,116.69,15200.0,92.6886,92.776,92.6886,92.7442,15200.0
2013-12-20 12:40:00,116.69,116.76,116.69,116.71,10700.0,92.7442,92.7998,92.7442,92.7601,10700.0
2013-12-20 12:45:00,116.71,116.71,116.66,116.71,8300.0,92.7601,92.7601,92.7204,92.7601,8300.0
2013-12-20 12:50:00,116.71,116.85,116.71,116.84,14800.0,92.7601,92.8714,92.7601,92.8634,14800.0
2013-12-20 12:55:00,116.85,116.85,116.73,116.73,16700.0,92.8714,92.8714,92.776,92.776,16700.0
2013-12-20 13:00:00,116.7,116.75,116.65,116.75,9700.0,92.7522,92.7919,92.7124,92.7919,9700.0
2013-12-20 13:05:00,116.75,116.79,116.67,116.79,8400.0,92.7919,92.8237,92.7283,92.8237,8400.0
2013-12-20 13:10:00,116.77,116.83,116.74,116.83,8400.0,92.8078,92.8555,92.7839,92.8555,8400.0
2013-12-20 13:15:00,116.83,116.85,116.81,116.85,8300.0,92.8555,92.8714,92.8396,92.8714,8300.0
2013-12-20 13:20:00,116.83,116.84,116.77,116.77,9100.0,92.8555,92.8634,92.8078,92.8078,9100.0
2013-12-20 13:25:00,116.79,116.79,116.75,116.76,7200.0,92.8237,92.8237,92.7919,92.7998,7200.0
2013-12-20 13:30:00,116.76,116.76,116.66,116.66,9200.0,92.7998,92.7998,92.7204,92.7204,9200.0
2013-12-20 13:35:00,116.66,116.67,116.54,116.56,7200.0,92.7204,92.7283,92.625,92.6409,7200.0
2013-12-20 13:40:00,116.58,116.62,116.55,116.61,7400.0,92.6568,92.6886,92.6329,92.6806,7400.0
2013-12-20 13:45:00,116.6,116.75,116.57,116.72,12600.0,92.6727,92.7919,92.6488,92.768,12600.0
2013-12-20 13:50:00,116.74,116.74,116.63,116.67,11100.0,92.7839,92.7839,92.6965,92.7283,11100.0
2013-12-20 13:55:00,116.66,116.79,116.66,116.79,9900.0,92.7204,92.8237,92.7204,92.8237,9900.0
2013-12-20 14:00:00,116.77,116.81,116.76,116.8,18100.0,92.8078,92.8396,92.7998,92.8316,18100.0
2013-12-20 14:05:00,116.81,116.9,116.8,116.89,17800.0,92.8396,92.9111,92.8316,92.9032,17800.0
2013-12-20 14:10:00,116.89,116.93,116.8,116.93,15200.0,92.9032,92.935,92.8316,92.935,15200.0
2013-12-20 14:15:00,116.91,116.93,116.83,116.92,10900.0,92.9191,92.935,92.8555,92.927,10900.0
2013-12-20 14:20:00,116.91,116.93,116.79,116.88,11000.0,92.9191,92.935,92.8237,92.8952,11000.0
2013-12-20 14:25:00,116.86,116.97,116.86,116.95,16200.0,92.8793,92.9667,92.8793,92.9508,16200.0
2013-12-20 14:30:00,116.97,116.98,116.94,116.96,12300.0,92.9667,92.9747,92.9429,92.9588,12300.0
2013-12-20 14:35:00,116.97,117.0,116.96,116.98,14400.0,92.9667,92.9906,92.9588,92.9747,14400.0
2013-12-20 14:40:00,116.98,117.05,116.97,117.05,20300.0,92.9747,93.0303,92.9667,93.0303,20300.0
2013-12-20 14:45:00,117.05,117.05,116.99,117.04,11800.0,93.0303,93.0303,92.9826,93.0224,11800.0
2013-12-20 14:50:00,117.02,117.11,117.01,117.05,15800.0,93.0065,93.078,92.9985,93.0303,15800.0
2013-12-20 14:55:00,117.03,117.04,116.96,117.0,4900.0,93.0144,93.0224,92.9588,92.9906,4900.0
2013-12-20 15:00:00,116.99,117.01,116.88,116.91,11000.0,92.9826,92.9985,92.8952,92.9191,11000.0
2013-12-20 15:05:00,116.91,116.91,116.82,116.83,8100.0,92.9191,92.9191,92.8475,92.8555,8100.0
2013-12-20 15:10:00,116.85,116.88,116.83,116.87,13900.0,92.8714,92.8952,92.8555,92.8873,13900.0
2013-12-20 15:15:00,116.89,116.91,116.86,116.9,14600.0,92.9032,92.9191,92.8793,92.9111,14600.0
2013-12-20 15:20:00,116.9,116.91,116.85,116.86,15500.0,92.9111,92.9191,92.8714,92.8793,15500.0
2013-12-20 15:25:00,116.87,116.88,116.62,116.65,18600.0,92.8873,92.8952,92.6886,92.7124,18600.0
2013-12-20 15:30:00,116.64,116.73,116.62,116.62,16600.0,92.7045,92.776,92.6886,92.6886,16600.0
2013-12-20 15:35:00,116.63,116.77,116.61,116.77,28500.0,92.6965,92.8078,92.6806,92.8078,28500.0
2013-12-20 15:40:00,116.76,116.8,116.55,116.55,22900.0,92.7998,92.8316,92.6329,92.6329,22900.0
2013-12-20 15:45:00,116.54,116.67,116.48,116.56,32000.0,92.625,92.7283,92.5773,92.6409,32000.0
2013-12-20 15:50:00,116.57,116.59,116.5,116.52,45600.0,92.6488,92.6647,92.5932,92.6091,45600.0
2013-12-20 15:55:00,116.51,116.54,116.42,116.53,47100.0,92.6011,92.625,92.5296,92.617,47100.0
2013-12-23 09:30:00,117.26,117.38,116.72,116.82,18400.0,93.1972,93.2926,92.768,92.8475,18400.0
2013-12-23 09:35:00,116.9,116.98,116.65,116.71,9600.0,92.9111,92.9747,92.7124,92.7601,9600.0
2013-12-23 09:40:00,116.6,116.94,116.53,116.89,6400.0,92.6727,92.9429,92.617,92.9032,6400.0
2013-12-23 09:45:00,116.93,117.11,116.92,116.98,11600.0,92.935,93.078,92.927,92.9747,11600.0
2013-12-23 09:50:00,116.92,117.05,116.9,116.97,6800.0,92.927,93.0303,92.9111,92.9667,6800.0
2013-12-23 09:55:00,116.97,117.08,116.92,117.08,6400.0,92.9667,93.0542,92.927,93.0542,6400.0
2013-12-23 10:00:00,117.05,117.17,116.99,117.17,7900.0,93.0303,93.1257,92.9826,93.1257,7900.0
2013-12-23 10:05:00,117.18,117.43,117.17,117.37,7600.0,93.1337,93.3323,93.1257,93.2847,7600.0
2013-12-23 10:10:00,117.36,117.51,117.33,117.43,9600.0,93.2767,93.3959,93.2529,93.3323,9600.0
2013-12-23 10:15:00,117.42,117.61,117.41,117.46,10700.0,93.3244,93.4754,93.3165,93.3562,10700.0
2013-12-23 10:20:00,117.47,117.56,117.42,117.55,10700.0,93.3641,93.4357,93.3244,93.4277,10700.0
2013-12-23 10:25:00,117.49,117.58,117.42,117.57,9300.0,93.38,93.4516,93.3244,93.4436,9300.0
2013-12-23 10:30:00,117.6,117.6,117.42,117.57,8600.0,93.4675,93.4675,93.3244,93.4436,8600.0
2013-12-23 10:35:00,117.57,117.6,117.41,117.45,9900.0,93.4436,93.4675,93.3165,93.3482,9900.0
2013-12-23 10:40:00,117.46,117.62,117.44,117.62,12200.0,93.3562,93.4834,93.3403,93.4834,12200.0
2013-12-23 10:45:00,117.62,117.68,117.53,117.55,7400.0,93.4834,93.531,93.4118,93.4277,7400.0
2013-12-23 10:50:00,117.56,117.57,117.45,117.5,6300.0,93.4357,93.4436,93.3482,93.388,6300.0
2013-12-23 10:55:00,117.46,117.53,117.43,117.5,5400.0,93.3562,93.4118,93.3323,93.388,5400.0
2013-12-23 11:00:00,117.48,117.5,117.4,117.41,7400.0,93.3721,93.388,93.3085,93.3165,7400.0
2013-12-23 11:05:00,117.42,117.43,117.34,117.34,6400.0,93.3244,93.3323,93.2608,93.2608,6400.0
2013-12-23 11:10:00,117.32,117.33,117.28,117.31,5300.0,93.2449,93.2529,93.2131,93.237,5300.0
2013-12-23 11:15:00,117.29,117.32,117.25,117.3,3900.0,93.2211,93.2449,93.1893,93.229,3900.0
2013-12-23 11:20:00,117.27,117.28,117.11,117.11,7400.0,93.2052,93.2131,93.078,93.078,7400.0
2013-12-23 11:25:00,117.07,117.13,117.04,117.12,6300.0,93.0462,93.0939,93.0224,93.086,6300.0
2013-12-23 11:30:00,117.14,117.34,117.13,117.34,4800.0,93.1019,93.2608,93.0939,93.2608,4800.0
2013-12-23 11:35:00,117.35,117.39,117.35,117.39,5100.0,93.2688,93.3006,93.2688,93.3006,5100.0
2013-12-23 11:40:00,117.36,117.54,117.36,117.54,7600.0,93.2767,93.4198,93.2767,93.4198,7600.0
2013-12-23 11:45:00,117.57,117.57,117.35,117.35,5500.0,93.4436,93.4436,93.2688,93.2688,5500.0
2013-12-23 11:50:00,117.39,117.48,117.35,117.48,5500.0,93.3006,93.3721,93.2688,93.3721,5500.0
2013-12-23 11:55:00,117.46,117.49,117.43,117.43,2600.0,93.3562,93.38,93.3323,93.3323,2600.0
2013-12-23 12:00:00,117.43,117.44,117.38,117.42,3300.0,93.3323,93.3403,93.2926,93.3244,3300.0
2013-12-23 12:05:00,117.42,117.49,117.38,117.41,7400.0,93.3244,93.38,93.2926,93.3165,7400.0
2013-12-23 12:10:00,117.42,117.5,117.42,117.5,4700.0,93.3244,93.388,93.3244,93.388,4700.0
2013-12-23 12:15:00,117.5,117.53,117.44,117.44,3900.0,93.388,93.4118,93.3403,93.3403,3900.0
2013-12-23 12:20:00,117.49,117.5,117.4,117.4,4800.0,93.38,93.388,93.3085,93.3085,4800.0
2013-12-23 12:25:00,117.4,117.46,117.37,117.37,4700.0,93.3085,93.3562,93.2847,93.2847,4700.0
2013-12-23 12:30:00,117.37,117.37,117.25,117.26,2600.0,93.2847,93.2847,93.1893,93.1972,2600.0
2013-12-23 12:35:00,117.28,117.37,117.26,117.36,4200.0,93.2131,93.2847,93.1972,93.2767,4200.0
2013-12-23 12:40:00,117.36,117.38,117.31,117.34,4900.0,93.2767,93.2926,93.237,93.2608,4900.0
2013-12-23 12:45:00,117.33,117.36,117.3,117.32,5600.0,93.2529,93.2767,93.229,93.2449,5600.0
2013-12-23 12:50:00,117.31,117.34,117.28,117.34,5400.0,93.237,93.2608,93.2131,93.2608,5400.0
2013-12-23 12:55:00,117.34,117.38,117.26,117.26,4400.0,93.2608,93.2926,93.1972,93.1972,4400.0
2013-12-23 13:00:00,117.25,117.3,117.25,117.3,3900.0,93.1893,93.229,93.1893,93.229,3900.0
2013-12-23 13:05:00,117.31,117.35,117.23,117.25,3300.0,93.237,93.2688,93.1734,93.1893,3300.0
2013-12-23 13:10:00,117.24,117.32,117.24,117.31,3100.0,93.1813,93.2449,93.1813,93.237,3100.0
2013-12-23 13:15:00,117.29,117.29,117.15,117.15,5800.0,93.2211,93.2211,93.1098,93.1098,5800.0
2013-12-23 13:20:00,117.15,117.17,116.94,117.02,11200.0,93.1098,93.1257,92.9429,93.0065,11200.0
2013-12-23 13:25:00,117.02,117.02,116.91,116.92,8000.0,93.0065,93.0065,92.9191,92.927,8000.0
2013-12-23 13:30:00,116.95,117.04,116.91,117.04,5300.0,92.9508,93.0224,92.9191,93.0224,5300.0
2013-12-23 13:35:00,117.06,117.08,116.92,116.94,3200.0,93.0383,93.0542,92.927,92.9429,3200.0
2013-12-23 13:40:00,116.89,116.92,116.79,116.86,10400.0,92.9032,92.927,92.8237,92.8793,10400.0
2013-12-23 13:45:00,116.86,116.87,116.67,116.71,11900.0,92.8793,92.8873,92.7283,92.7601,11900.0
2013-12-23 13:50:00,116.7,116.73,116.48,116.48,26600.0,92.7522,92.776,92.5773,92.5773,26600.0
2013-12-23 13:55:00,116.5,116.63,116.46,116.53,13100.0,92.5932,92.6965,92.5614,92.617,13100.0
2013-12-23 14:00:00,116.53,116.63,116.48,116.63,7900.0,92.617,92.6965,92.5773,92.6965,7900.0
2013-12-23 14:05:00,116.62,116.63,116.27,116.29,21600.0,92.6886,92.6965,92.4104,92.4263,21600.0
2013-12-23 14:10:00,116.29,116.34,116.25,116.33,15500.0,92.4263,92.466,92.3945,92.4581,15500.0
2013-12-23 14:15:00,116.32,116.33,116.25,116.33,10500.0,92.4501,92.4581,92.3945,92.4581,10500.0
2013-12-23 14:20:00,116.33,116.33,116.21,116.23,15200.0,92.4581,92.4581,92.3627,92.3786,15200.0
2013-12-23 14:25:00,116.27,116.37,116.22,116.27,6300.0,92.4104,92.4899,92.3707,92.4104,6300.0
2013-12-23 14:30:00,116.3,116.37,116.24,116.28,7700.0,92.4342,92.4899,92.3865,92.4183,7700.0
2013-12-23 14:35:00,116.29,116.41,116.27,116.38,6600.0,92.4263,92.5217,92.4104,92.4978,6600.0
2013-12-23 14:40:00,116.37,116.55,116.36,116.55,5000.0,92.4899,92.6329,92.4819,92.6329,5000.0
2013-12-23 14:45:00,116.53,116.66,116.53,116.62,4800.0,92.617,92.7204,92.617,92.6886,4800.0
2013-12-23 14:50:00,116.6,116.6,116.31,116.31,12200.0,92.6727,92.6727,92.4422,92.4422,12200.0
2013-12-23 14:55:00,116.31,116.35,116.29,116.35,7800.0,92.4422,92.474,92.4263,92.474,7800.0
2013-12-23 15:00:00,116.35,116.36,116.3,116.35,14200.0,92.474,92.4819,92.4342,92.474,14200.0
2013-12-23 15:05:00,116.35,116.35,116.32,116.35,11600.0,92.474,92.474,92.4501,92.474,11600.0
2013-12-23 15:10:00,116.35,116.47,116.34,116.47,6400.0,92.474,92.5693,92.466,92.5693,6400.0
2013-12-23 15:15:00,116.44,116.55,116.42,116.48,12300.0,92.5455,92.6329,92.5296,92.5773,12300.0
2013-12-23 15:20:00,116.48,116.49,116.37,116.41,22300.0,92.5773,92.5852,92.4899,92.5217,22300.0
2013-12-23 15:25:00,116.44,116.52,116.41,116.49,4700.0,92.5455,92.6091,92.5217,92.5852,4700.0
2013-12-23 15:30:00,116.52,116.57,116.52,116.54,7100.0,92.6091,92.6488,92.6091,92.625,7100.0
2013-12-23 15:35:00,116.57,116.64,116.56,116.64,9900.0,92.6488,92.7045,92.6409,92.7045,9900.0
2013-12-23 15:40:00,116.63,116.65,116.55,116.56,12100.0,92.6965,92.7124,92.6329,92.6409,12100.0
2013-12-23 15:45:00,116.55,116.55,116.39,116.43,15600.0,92.6329,92.6329,92.5058,92.5376,15600.0
2013-12-23 15:50:00,116.42,116.51,116.38,116.51,14800.0,92.5296,92.6011,92.4978,92.6011,14800.0
2013-12-23 15:55:00,116.52,116.52,116.33,116.39,65500.0,92.6091,92.6091,92.4581,92.5058,65500.0
2013-12-24 09:30:00,116.5,117.38,116.19,116.94,10300.0,92.5932,93.2926,92.3468,92.9429,10300.0
2013-12-24 09:35:00,117.04,117.07,116.65,116.68,8600.0,93.0224,93.0462,92.7124,92.7363,8600.0
2013-12-24 09:40:00,116.66,117.16,116.66,116.98,5200.0,92.7204,93.1178,92.7204,92.9747,5200.0
2013-12-24 09:45:00,116.98,117.0,116.66,116.99,9400.0,92.9747,92.9906,92.7204,92.9826,9400.0
2013-12-24 09:50:00,116.95,116.95,116.61,116.61,5900.0,92.9508,92.9508,92.6806,92.6806,5900.0
2013-12-24 09:55:00,116.62,117.13,116.62,116.94,7800.0,92.6886,93.0939,92.6886,92.9429,7800.0
2013-12-24 10:00:00,117.05,117.05,116.8,117.0,7300.0,93.0303,93.0303,92.8316,92.9906,7300.0
2013-12-24 10:05:00,117.04,117.05,116.89,116.98,8400.0,93.0224,93.0303,92.9032,92.9747,8400.0
2013-12-24 10:10:00,117.0,117.05,116.91,116.99,5600.0,92.9906,93.0303,92.9191,92.9826,5600.0
2013-12-24 10:15:00,116.98,117.2,116.95,117.2,7400.0,92.9747,93.1495,92.9508,93.1495,7400.0
2013-12-24 10:20:00,117.25,117.25,117.09,117.15,4700.0,93.1893,93.1893,93.0621,93.1098,4700.0
2013-12-24 10:25:00,117.12,117.21,117.01,117.17,8000.0,93.086,93.1575,92.9985,93.1257,8000.0
2013-12-24 10:30:00,117.14,117.15,117.04,117.09,5800.0,93.1019,93.1098,93.0224,93.0621,5800.0
2013-12-24 10:35:00,117.1,117.11,117.05,117.09,4300.0,93.0701,93.078,93.0303,93.0621,4300.0
2013-12-24 10:40:00,117.13,117.13,116.93,116.93,7900.0,93.0939,93.0939,92.935,92.935,7900.0
2013-12-24 10:45:00,116.93,117.06,116.93,116.97,5500.0,92.935,93.0383,92.935,92.9667,5500.0
2013-12-24 10:50:00,117.02,117.04,116.93,117.0,3600.0,93.0065,93.0224,92.935,92.9906,3600.0
2013-12-24 10:55:00,117.0,117.03,116.93,116.93,10000.0,92.9906,93.0144,92.935,92.935,10000.0
2013-12-24 11:00:00,116.93,116.97,116.88,116.88,5400.0,92.935,92.9667,92.8952,92.8952,5400.0
2013-12-24 11:05:00,116.86,116.93,116.82,116.89,2800.0,92.8793,92.935,92.8475,92.9032,2800.0
2013-12-24 11:10:00,116.93,116.99,116.88,116.99,4000.0,92.935,92.9826,92.8952,92.9826,4000.0
2013-12-24 11:15:00,116.93,117.0,116.93,116.98,5800.0,92.935,92.9906,92.935,92.9747,5800.0
2013-12-24 11:20:00,116.89,117.0,116.88,116.98,3200.0,92.9032,92.9906,92.8952,92.9747,3200.0
2013-12-24 11:25:00,116.95,117.0,116.89,117.0,4900.0,92.9508,92.9906,92.9032,92.9906,4900.0
2013-12-24 11:30:00,117.0,117.0,116.92,117.0,4600.0,92.9906,92.9906,92.927,92.9906,4600.0
2013-12-24 11:35:00,116.96,117.0,116.95,116.99,4500.0,92.9588,92.9906,92.9508,92.9826,4500.0
2013-12-24 11:40:00,116.94,117.0,116.92,117.0,3800.0,92.9429,92.9906,92.927,92.9906,3800.0
2013-12-24 11:45:00,117.0,117.0,116.95,117.0,2800.0,92.9906,92.9906,92.9508,92.9906,2800.0
2013-12-24 11:50:00,117.0,117.0,116.88,116.95,4500.0,92.9906,92.9906,92.8952,92.9508,4500.0
2013-12-24 11:55:00,116.95,117.0,116.88,116.97,6900.0,92.9508,92.9906,92.8952,92.9667,6900.0
2013-12-24 12:00:00,116.92,117.0,116.89,116.97,4800.0,92.927,92.9906,92.9032,92.9667,4800.0
2013-12-24 12:05:00,116.97,116.98,116.89,116.98,7300.0,92.9667,92.9747,92.9032,92.9747,7300.0
2013-12-24 12:10:00,116.92,116.99,116.9,116.98,3900.0,92.927,92.9826,92.9111,92.9747,3900.0
2013-12-24 12:15:00,116.99,117.0,116.93,116.97,5700.0,92.9826,92.9906,92.935,92.9667,5700.0
2013-12-24 12:20:00,116.97,117.0,116.94,117.0,5400.0,92.9667,92.9906,92.9429,92.9906,5400.0
2013-12-24 12:25:00,117.0,117.0,116.92,116.96,11000.0,92.9906,92.9906,92.927,92.9588,11000.0
2013-12-24 12:30:00,116.97,116.98,116.9,116.95,6500.0,92.9667,92.9747,92.9111,92.9508,6500.0
2013-12-24 12:35:00,116.94,116.98,116.88,116.89,8700.0,92.9429,92.9747,92.8952,92.9032,8700.0
2013-12-24 12:40:00,116.92,116.96,116.89,116.91,5000.0,92.927,92.9588,92.9032,92.9191,5000.0
2013-12-24 12:45:00,116.96,116.99,116.94,116.98,10600.0,92.9588,92.9826,92.9429,92.9747,10600.0
2013-12-24 12:50:00,116.98,117.06,116.93,117.04,19300.0,92.9747,93.0383,92.935,93.0224,19300.0
2013-12-24 12:55:00,117.04,117.12,116.97,117.1,22100.0,93.0224,93.086,92.9667,93.0701,22100.0
2013-12-26 09:30:00,117.49,117.66,117.1,117.51,5500.0,93.38,93.5152,93.0701,93.3959,5500.0
2013-12-26 09:35:00,117.66,117.96,117.64,117.64,7100.0,93.5152,93.7536,93.4993,93.4993,7100.0
2013-12-26 09:40:00,117.54,117.9,117.45,117.9,5100.0,93.4198,93.7059,93.3482,93.7059,5100.0
2013-12-26 09:45:00,117.86,117.96,117.64,117.64,5600.0,93.6741,93.7536,93.4993,93.4993,5600.0
2013-12-26 09:50:00,117.67,117.79,117.43,117.5,6200.0,93.5231,93.6185,93.3323,93.388,6200.0
2013-12-26 09:55:00,117.58,117.59,117.23,117.23,12400.0,93.4516,93.4595,93.1734,93.1734,12400.0
2013-12-26 10:00:00,117.34,117.73,117.2,117.73,10000.0,93.2608,93.5708,93.1495,93.5708,10000.0
2013-12-26 10:05:00,117.72,117.72,117.61,117.66,2800.0,93.5628,93.5628,93.4754,93.5152,2800.0
2013-12-26 10:10:00,117.66,117.73,117.6,117.66,2500.0,93.5152,93.5708,93.4675,93.5152,2500.0
2013-12-26 10:15:00,117.66,117.67,117.57,117.58,4100.0,93.5152,93.5231,93.4436,93.4516,4100.0
2013-12-26 10:20:00,117.57,117.6,117.54,117.59,2400.0,93.4436,93.4675,93.4198,93.4595,2400.0
2013-12-26 10:25:00,117.59,117.64,117.58,117.64,9700.0,93.4595,93.4993,93.4516,93.4993,9700.0
2013-12-26 10:30:00,117.64,117.66,117.57,117.65,2700.0,93.4993,93.5152,93.4436,93.5072,2700.0
2013-12-26 10:35:00,117.58,117.65,117.55,117.55,3100.0,93.4516,93.5072,93.4277,93.4277,3100.0
2013-12-26 10:40:00,117.53,117.59,117.43,117.43,7100.0,93.4118,93.4595,93.3323,93.3323,7100.0
2013-12-26 10:45:00,117.43,117.45,117.33,117.36,4300.0,93.3323,93.3482,93.2529,93.2767,4300.0
2013-12-26 10:50:00,117.41,117.41,117.32,117.33,4700.0,93.3165,93.3165,93.2449,93.2529,4700.0
2013-12-26 10:55:00,117.32,117.35,117.2,117.25,8000.0,93.2449,93.2688,93.1495,93.1893,8000.0
2013-12-26 11:00:00,117.2,117.21,117.05,117.1,5700.0,93.1495,93.1575,93.0303,93.0701,5700.0
2013-12-26 11:05:00,117.11,117.39,117.03,117.39,13300.0,93.078,93.3006,93.0144,93.3006,13300.0
2013-12-26 11:10:00,117.44,117.57,117.37,117.41,7100.0,93.3403,93.4436,93.2847,93.3165,7100.0
2013-12-26 11:15:00,117.41,117.41,117.35,117.37,1500.0,93.3165,93.3165,93.2688,93.2847,1500.0
2013-12-26 11:20:00,117.34,117.45,117.34,117.42,3800.0,93.2608,93.3482,93.2608,93.3244,3800.0
2013-12-26 11:25:00,117.42,117.45,117.4,117.43,3700.0,93.3244,93.3482,93.3085,93.3323,3700.0
2013-12-26 11:30:00,117.38,117.38,117.31,117.36,2500.0,93.2926,93.2926,93.237,93.2767,2500.0
2013-12-26 11:35:00,117.39,117.4,117.39,117.39,1900.0,93.3006,93.3085,93.3006,93.3006,1900.0
2013-12-26 11:40:00,117.34,117.39,117.33,117.37,2200.0,93.2608,93.3006,93.2529,93.2847,2200.0
2013-12-26 11:45:00,117.4,117.4,117.33,117.33,1300.0,93.3085,93.3085,93.2529,93.2529,1300.0
2013-12-26 11:50:00,117.31,117.34,117.29,117.34,2800.0,93.237,93.2608,93.2211,93.2608,2800.0
2013-12-26 11:55:00,117.37,117.38,117.33,117.34,2600.0,93.2847,93.2926,93.2529,93.2608,2600.0
2013-12-26 12:00:00,117.35,117.35,117.29,117.29,2300.0,93.2688,93.2688,93.2211,93.2211,2300.0
2013-12-26 12:05:00,117.29,117.29,117.23,117.26,2500.0,93.2211,93.2211,93.1734,93.1972,2500.0
2013-12-26 12:10:00,117.26,117.26,117.18,117.18,3100.0,93.1972,93.1972,93.1337,93.1337,3100.0
2013-12-26 12:15:00,117.17,117.17,117.14,117.15,1100.0,93.1257,93.1257,93.1019,93.1098,1100.0
2013-12-26 12:20:00,117.17,117.18,117.09,117.17,4300.0,93.1257,93.1337,93.0621,93.1257,4300.0
2013-12-26 12:25:00,117.18,117.3,117.18,117.3,3700.0,93.1337,93.229,93.1337,93.229,3700.0
2013-12-26 12:30:00,117.31,117.36,117.28,117.29,2400.0,93.237,93.2767,93.2131,93.2211,2400.0
2013-12-26 12:35:00,117.3,117.42,117.3,117.31,3600.0,93.229,93.3244,93.229,93.237,3600.0
2013-12-26 12:40:00,117.3,117.33,117.25,117.33,3000.0,93.229,93.2529,93.1893,93.2529,3000.0
2013-12-26 12:45:00,117.32,117.48,117.32,117.45,4800.0,93.2449,93.3721,93.2449,93.3482,4800.0
2013-12-26 12:50:00,117.41,117.47,117.38,117.47,1700.0,93.3165,93.3641,93.2926,93.3641,1700.0
2013-12-26 12:55:00,117.47,117.53,117.47,117.53,2500.0,93.3641,93.4118,93.3641,93.4118,2500.0
2013-12-26 13:00:00,117.54,117.58,117.51,117.56,3000.0,93.4198,93.4516,93.3959,93.4357,3000.0
2013-12-26 13:05:00,117.52,117.61,117.48,117.6,2100.0,93.4039,93.4754,93.3721,93.4675,2100.0
2013-12-26 13:10:00,117.61,117.71,117.61,117.7,2500.0,93.4754,93.5549,93.4754,93.5469,2500.0
2013-12-26 13:15:00,117.73,117.8,117.73,117.79,2700.0,93.5708,93.6264,93.5708,93.6185,2700.0
2013-12-26 13:20:00,117.74,117.79,117.68,117.79,2000.0,93.5787,93.6185,93.531,93.6185,2000.0
2013-12-26 13:25:00,117.79,117.84,117.75,117.78,4200.0,93.6185,93.6582,93.5867,93.6105,4200.0
2013-12-26 13:30:00,117.77,117.81,117.71,117.73,2700.0,93.6026,93.6344,93.5549,93.5708,2700.0
2013-12-26 13:35:00,117.72,117.8,117.7,117.8,3400.0,93.5628,93.6264,93.5469,93.6264,3400.0
2013-12-26 13:40:00,117.76,117.81,117.73,117.76,3700.0,93.5946,93.6344,93.5708,93.5946,3700.0
2013-12-26 13:45:00,117.78,117.8,117.7,117.74,2800.0,93.6105,93.6264,93.5469,93.5787,2800.0
2013-12-26 13:50:00,117.74,117.79,117.71,117.71,3400.0,93.5787,93.6185,93.5549,93.5549,3400.0
2013-12-26 13:55:00,117.71,117.76,117.71,117.74,4200.0,93.5549,93.5946,93.5549,93.5787,4200.0
2013-12-26 14:00:00,117.74,117.82,117.74,117.82,3000.0,93.5787,93.6423,93.5787,93.6423,3000.0
2013-12-26 14:05:00,117.83,117.89,117.82,117.88,3500.0,93.6503,93.698,93.6423,93.69,3500.0
2013-12-26 14:10:00,117.91,117.95,117.89,117.89,3800.0,93.7138,93.7456,93.698,93.698,3800.0
2013-12-26 14:15:00,117.89,117.92,117.84,117.88,3400.0,93.698,93.7218,93.6582,93.69,3400.0
2013-12-26 14:20:00,117.88,117.92,117.88,117.91,2200.0,93.69,93.7218,93.69,93.7138,2200.0
2013-12-26 14:25:00,117.92,118.0,117.91,117.97,4500.0,93.7218,93.7854,93.7138,93.7615,4500.0
2013-12-26 14:30:00,117.97,117.98,117.94,117.97,2800.0,93.7615,93.7695,93.7377,93.7615,2800.0
2013-12-26 14:35:00,117.98,118.0,117.97,117.97,3600.0,93.7695,93.7854,93.7615,93.7615,3600.0
2013-12-26 14:40:00,117.95,117.97,117.94,117.95,3900.0,93.7456,93.7615,93.7377,93.7456,3900.0
2013-12-26 14:45:00,117.94,117.94,117.84,117.87,3600.0,93.7377,93.7377,93.6582,93.6821,3600.0
2013-12-26 14:50:00,117.85,117.89,117.8,117.81,4800.0,93.6662,93.698,93.6264,93.6344,4800.0
2013-12-26 14:55:00,117.81,117.94,117.8,117.92,5100.0,93.6344,93.7377,93.6264,93.7218,5100.0
2013-12-26 15:00:00,117.9,117.91,117.87,117.87,4600.0,93.7059,93.7138,93.6821,93.6821,4600.0
2013-12-26 15:05:00,117.88,117.9,117.84,117.89,3800.0,93.69,93.7059,93.6582,93.698,3800.0
2013-12-26 15:10:00,117.9,117.98,117.9,117.95,4200.0,93.7059,93.7695,93.7059,93.7456,4200.0
2013-12-26 15:15:00,117.91,117.94,117.81,117.93,6500.0,93.7138,93.7377,93.6344,93.7297,6500.0
2013-12-26 15:20:00,117.95,117.96,117.87,117.87,3600.0,93.7456,93.7536,93.6821,93.6821,3600.0
2013-12-26 15:25:00,117.87,117.87,117.83,117.86,5400.0,93.6821,93.6821,93.6503,93.6741,5400.0
2013-12-26 15:30:00,117.88,117.93,117.85,117.93,7100.0,93.69,93.7297,93.6662,93.7297,7100.0
2013-12-26 15:35:00,117.92,117.92,117.86,117.87,3100.0,93.7218,93.7218,93.6741,93.6821,3100.0
2013-12-26 15:40:00,117.87,117.96,117.86,117.96,15100.0,93.6821,93.7536,93.6741,93.7536,15100.0
2013-12-26 15:45:00,117.96,117.99,117.84,117.84,19900.0,93.7536,93.7774,93.6582,93.6582,19900.0
2013-12-26 15:50:00,117.84,117.86,117.76,117.79,17900.0,93.6582,93.6741,93.5946,93.6185,17900.0
2013-12-26 15:55:00,117.8,117.84,117.73,117.82,31800.0,93.6264,93.6582,93.5708,93.6423,31800.0
2013-12-27 09:30:00,118.73,119.27,118.21,118.71,15300.0,94.3656,94.7948,93.9523,94.3497,15300.0
2013-12-27 09:35:00,118.71,118.71,118.25,118.46,11200.0,94.3497,94.3497,93.9841,94.151,11200.0
2013-12-27 09:40:00,118.46,118.46,118.03,118.09,4200.0,94.151,94.151,93.8092,93.8569,4200.0
2013-12-27 09:45:00,118.13,118.68,118.13,118.68,5100.0,93.8887,94.3258,93.8887,94.3258,5100.0
2013-12-27 09:50:00,118.6,118.6,118.44,118.44,4900.0,94.2623,94.2623,94.1351,94.1351,4900.0
2013-12-27 09:55:00,118.42,118.42,118.11,118.16,6000.0,94.1192,94.1192,93.8728,93.9125,6000.0
2013-12-27 10:00:00,118.11,118.23,118.11,118.18,15200.0,93.8728,93.9682,93.8728,93.9284,15200.0
2013-12-27 10:05:00,118.2,118.29,118.2,118.26,5900.0,93.9443,94.0159,93.9443,93.992,5900.0
2013-12-27 10:10:00,118.24,118.32,118.21,118.26,17700.0,93.9761,94.0397,93.9523,93.992,17700.0
2013-12-27 10:15:00,118.27,118.28,117.94,117.99,19100.0,94.0,94.0079,93.7377,93.7774,19100.0
2013-12-27 10:20:00,117.96,118.0,117.94,117.94,3300.0,93.7536,93.7854,93.7377,93.7377,3300.0
2013-12-27 10:25:00,117.93,117.93,117.67,117.67,10000.0,93.7297,93.7297,93.5231,93.5231,10000.0
2013-12-27 10:30:00,117.67,117.72,117.62,117.67,11600.0,93.5231,93.5628,93.4834,93.5231,11600.0
2013-12-27 10:35:00,117.68,117.72,117.65,117.69,4900.0,93.531,93.5628,93.5072,93.539,4900.0
2013-12-27 10:40:00,117.69,117.73,117.66,117.73,5300.0,93.539,93.5708,93.5152,93.5708,5300.0
2013-12-27 10:45:00,117.73,117.74,117.62,117.65,4400.0,93.5708,93.5787,93.4834,93.5072,4400.0
2013-12-27 10:50:00,117.62,117.83,117.62,117.74,5000.0,93.4834,93.6503,93.4834,93.5787,5000.0
2013-12-27 10:55:00,117.73,117.81,117.73,117.8,5500.0,93.5708,93.6344,93.5708,93.6264,5500.0
2013-12-27 11:00:00,117.83,117.95,117.81,117.87,4300.0,93.6503,93.7456,93.6344,93.6821,4300.0
2013-12-27 11:05:00,117.88,117.97,117.88,117.97,3200.0,93.69,93.7615,93.69,93.7615,3200.0
2013-12-27 11:10:00,117.99,118.05,117.96,118.01,4700.0,93.7774,93.8251,93.7536,93.7933,4700.0
2013-12-27 11:15:00,118.01,118.15,117.98,118.04,5200.0,93.7933,93.9046,93.7695,93.8172,5200.0
2013-12-27 11:20:00,117.99,118.11,117.95,117.95,4900.0,93.7774,93.8728,93.7456,93.7456,4900.0
2013-12-27 11:25:00,117.89,118.08,117.89,118.0,5900.0,93.698,93.849,93.698,93.7854,5900.0
2013-12-27 11:30:00,118.04,118.05,117.86,117.86,5100.0,93.8172,93.8251,93.6741,93.6741,5100.0
2013-12-27 11:35:00,117.81,117.87,117.8,117.8,3900.0,93.6344,93.6821,93.6264,93.6264,3900.0
2013-12-27 11:40:00,117.76,117.8,117.7,117.71,4400.0,93.5946,93.6264,93.5469,93.5549,4400.0
2013-12-27 11:45:00,117.65,117.66,117.62,117.62,2600.0,93.5072,93.5152,93.4834,93.4834,2600.0
2013-12-27 11:50:00,117.64,117.84,117.64,117.84,4300.0,93.4993,93.6582,93.4993,93.6582,4300.0
2013-12-27 11:55:00,117.84,117.98,117.84,117.96,2800.0,93.6582,93.7695,93.6582,93.7536,2800.0
2013-12-27 12:00:00,117.95,117.95,117.8,117.85,7200.0,93.7456,93.7456,93.6264,93.6662,7200.0
2013-12-27 12:05:00,117.86,117.88,117.86,117.86,10100.0,93.6741,93.69,93.6741,93.6741,10100.0
2013-12-27 12:10:00,117.87,118.0,117.87,118.0,3000.0,93.6821,93.7854,93.6821,93.7854,3000.0
2013-12-27 12:15:00,117.96,117.96,117.82,117.87,3300.0,93.7536,93.7536,93.6423,93.6821,3300.0
2013-12-27 12:20:00,117.84,117.87,117.8,117.8,2900.0,93.6582,93.6821,93.6264,93.6264,2900.0
2013-12-27 12:25:00,117.8,117.8,117.74,117.78,3800.0,93.6264,93.6264,93.5787,93.6105,3800.0
2013-12-27 12:30:00,117.77,117.81,117.64,117.64,3700.0,93.6026,93.6344,93.4993,93.4993,3700.0
2013-12-27 12:35:00,117.61,117.66,117.56,117.66,3000.0,93.4754,93.5152,93.4357,93.5152,3000.0
2013-12-27 12:40:00,117.69,117.7,117.65,117.67,4500.0,93.539,93.5469,93.5072,93.5231,4500.0
2013-12-27 12:45:00,117.63,117.68,117.63,117.65,2400.0,93.4913,93.531,93.4913,93.5072,2400.0
2013-12-27 12:50:00,117.66,117.76,117.66,117.72,6100.0,93.5152,93.5946,93.5152,93.5628,6100.0
2013-12-27 12:55:00,117.68,117.75,117.67,117.73,4000.0,93.531,93.5867,93.5231,93.5708,4000.0
2013-12-27 13:00:00,117.76,117.86,117.76,117.86,2600.0,93.5946,93.6741,93.5946,93.6741,2600.0
2013-12-27 13:05:00,117.89,117.89,117.76,117.76,5500.0,93.698,93.698,93.5946,93.5946,5500.0
2013-12-27 13:10:00,117.76,117.82,117.74,117.8,5300.0,93.5946,93.6423,93.5787,93.6264,5300.0
2013-12-27 13:15:00,117.84,117.88,117.81,117.88,2300.0,93.6582,93.69,93.6344,93.69,2300.0
2013-12-27 13:20:00,117.89,117.91,117.8,117.8,3700.0,93.698,93.7138,93.6264,93.6264,3700.0
2013-12-27 13:25:00,117.83,117.9,117.83,117.9,2300.0,93.6503,93.7059,93.6503,93.7059,2300.0
2013-12-27 13:30:00,117.9,117.93,117.87,117.87,4500.0,93.7059,93.7297,93.6821,93.6821,4500.0
2013-12-27 13:35:00,117.85,117.87,117.83,117.83,3500.0,93.6662,93.6821,93.6503,93.6503,3500.0
2013-12-27 13:40:00,117.86,117.86,117.79,117.79,4000.0,93.6741,93.6741,93.6185,93.6185,4000.0
2013-12-27 13:45:00,117.78,117.84,117.78,117.82,2200.0,93.6105,93.6582,93.6105,93.6423,2200.0
2013-12-27 13:50:00,117.84,117.87,117.8,117.86,6500.0,93.6582,93.6821,93.6264,93.6741,6500.0
2013-12-27 13:55:00,117.86,117.87,117.77,117.83,6200.0,93.6741,93.6821,93.6026,93.6503,6200.0
2013-12-27 14:00:00,117.82,117.84,117.76,117.76,3600.0,93.6423,93.6582,93.5946,93.5946,3600.0
2013-12-27 14:05:00,117.75,117.89,117.73,117.87,5300.0,93.5867,93.698,93.5708,93.6821,5300.0
2013-12-27 14:10:00,117.88,117.93,117.87,117.88,3900.0,93.69,93.7297,93.6821,93.69,3900.0
2013-12-27 14:15:00,117.87,117.94,117.82,117.94,7200.0,93.6821,93.7377,93.6423,93.7377,7200.0
2013-12-27 14:20:00,117.95,117.97,117.86,117.91,4300.0,93.7456,93.7615,93.6741,93.7138,4300.0
2013-12-27 14:25:00,117.93,117.99,117.93,117.94,4200.0,93.7297,93.7774,93.7297,93.7377,4200.0
2013-12-27 14:30:00,117.96,117.96,117.88,117.89,3700.0,93.7536,93.7536,93.69,93.698,3700.0
2013-12-27 14:35:00,117.88,117.98,117.88,117.97,2800.0,93.69,93.7695,93.69,93.7615,2800.0
2013-12-27 14:40:00,117.98,118.02,117.98,117.99,4300.0,93.7695,93.8013,93.7695,93.7774,4300.0
2013-12-27 14:45:00,117.99,118.03,117.98,117.99,5100.0,93.7774,93.8092,93.7695,93.7774,5100.0
2013-12-27 14:50:00,117.99,118.03,117.95,117.97,2700.0,93.7774,93.8092,93.7456,93.7615,2700.0
2013-12-27 14:55:00,117.96,118.0,117.87,117.88,3700.0,93.7536,93.7854,93.6821,93.69,3700.0
2013-12-27 15:00:00,117.91,117.91,117.83,117.84,3200.0,93.7138,93.7138,93.6503,93.6582,3200.0
2013-12-27 15:05:00,117.87,117.91,117.86,117.9,2100.0,93.6821,93.7138,93.6741,93.7059,2100.0
2013-12-27 15:10:00,117.91,118.05,117.9,117.91,22100.0,93.7138,93.8251,93.7059,93.7138,22100.0
2013-12-27 15:15:00,117.89,117.89,117.84,117.88,4900.0,93.698,93.698,93.6582,93.69,4900.0
2013-12-27 15:20:00,117.88,117.98,117.87,117.94,11600.0,93.69,93.7695,93.6821,93.7377,11600.0
2013-12-27 15:25:00,117.93,117.97,117.93,117.96,7300.0,93.7297,93.7615,93.7297,93.7536,7300.0
2013-12-27 15:30:00,117.96,117.96,117.84,117.86,12100.0,93.7536,93.7536,93.6582,93.6741,12100.0
2013-12-27 15:35:00,117.87,117.88,117.82,117.88,8000.0,93.6821,93.69,93.6423,93.69,8000.0
2013-12-27 15:40:00,117.9,117.94,117.87,117.94,11900.0,93.7059,93.7377,93.6821,93.7377,11900.0
2013-12-27 15:45:00,117.93,118.05,117.9,118.02,16600.0,93.7297,93.8251,93.7059,93.8013,16600.0
2013-12-27 15:50:00,118.04,118.11,118.01,118.03,21100.0,93.8172,93.8728,93.7933,93.8092,21100.0
2013-12-27 15:55:00,118.03,118.1,117.88,117.99,64200.0,93.8092,93.8649,93.69,93.7774,64200.0
2013-12-30 09:30:00,117.76,118.32,117.76,118.01,9000.0,93.5946,94.0397,93.5946,93.7933,9000.0
2013-12-30 09:35:00,118.18,118.49,118.02,118.43,6200.0,93.9284,94.1748,93.8013,94.1271,6200.0
2013-12-30 09:40:00,118.37,118.42,117.96,118.0,11400.0,94.0795,94.1192,93.7536,93.7854,11400.0
2013-12-30 09:45:00,118.04,118.37,118.02,118.19,5100.0,93.8172,94.0795,93.8013,93.9364,5100.0
2013-12-30 09:50:00,118.22,118.28,118.09,118.28,8300.0,93.9602,94.0079,93.8569,94.0079,8300.0
2013-12-30 09:55:00,118.28,118.28,117.6,117.9,26500.0,94.0079,94.0079,93.4675,93.7059,26500.0
2013-12-30 10:00:00,117.82,117.82,117.67,117.82,9100.0,93.6423,93.6423,93.5231,93.6423,9100.0
2013-12-30 10:05:00,117.82,117.98,117.81,117.96,6200.0,93.6423,93.7695,93.6344,93.7536,6200.0
2013-12-30 10:10:00,117.96,117.96,117.86,117.93,6400.0,93.7536,93.7536,93.6741,93.7297,6400.0
2013-12-30 10:15:00,117.92,118.07,117.92,118.05,8300.0,93.7218,93.841,93.7218,93.8251,8300.0
2013-12-30 10:20:00,118.02,118.19,118.02,118.05,6300.0,93.8013,93.9364,93.8013,93.8251,6300.0
2013-12-30 10:25:00,118.06,118.09,117.89,117.95,7700.0,93.8331,93.8569,93.698,93.7456,7700.0
2013-12-30 10:30:00,117.89,117.99,117.89,117.95,9800.0,93.698,93.7774,93.698,93.7456,9800.0
2013-12-30 10:35:00,117.96,117.98,117.83,117.92,8600.0,93.7536,93.7695,93.6503,93.7218,8600.0
2013-12-30 10:40:00,117.91,117.96,117.79,117.83,4800.0,93.7138,93.7536,93.6185,93.6503,4800.0
2013-12-30 10:45:00,117.79,117.79,117.66,117.69,4600.0,93.6185,93.6185,93.5152,93.539,4600.0
2013-12-30 10:50:00,117.7,117.76,117.64,117.64,4800.0,93.5469,93.5946,93.4993,93.4993,4800.0
2013-12-30 10:55:00,117.62,117.67,117.61,117.63,4400.0,93.4834,93.5231,93.4754,93.4913,4400.0
2013-12-30 11:00:00,117.63,117.66,117.61,117.63,4500.0,93.4913,93.5152,93.4754,93.4913,4500.0
2013-12-30 11:05:00,117.65,117.66,117.49,117.49,5800.0,93.5072,93.5152,93.38,93.38,5800.0
2013-12-30 11:10:00,117.5,117.6,117.5,117.59,3900.0,93.388,93.4675,93.388,93.4595,3900.0
2013-12-30 11:15:00,117.6,117.66,117.58,117.64,4500.0,93.4675,93.5152,93.4516,93.4993,4500.0
2013-12-30 11:20:00,117.6,117.64,117.53,117.57,7300.0,93.4675,93.4993,93.4118,93.4436,7300.0
2013-12-30 11:25:00,117.56,117.62,117.54,117.56,5300.0,93.4357,93.4834,93.4198,93.4357,5300.0
2013-12-30 11:30:00,117.62,117.69,117.44,117.45,4100.0,93.4834,93.539,93.3403,93.3482,4100.0
2013-12-30 11:35:00,117.49,117.52,117.4,117.44,6800.0,93.38,93.4039,93.3085,93.3403,6800.0
2013-12-30 11:40:00,117.4,117.52,117.4,117.52,4500.0,93.3085,93.4039,93.3085,93.4039,4500.0
2013-12-30 11:45:00,117.56,117.66,117.56,117.66,2600.0,93.4357,93.5152,93.4357,93.5152,2600.0
2013-12-30 11:50:00,117.66,117.75,117.66,117.74,1800.0,93.5152,93.5867,93.5152,93.5787,1800.0
2013-12-30 11:55:00,117.77,117.78,117.7,117.71,5100.0,93.6026,93.6105,93.5469,93.5549,5100.0
2013-12-30 12:00:00,117.71,117.75,117.68,117.75,3100.0,93.5549,93.5867,93.531,93.5867,3100.0
2013-12-30 12:05:00,117.78,117.88,117.76,117.86,2800.0,93.6105,93.69,93.5946,93.6741,2800.0
2013-12-30 12:10:00,117.81,117.91,117.8,117.91,3300.0,93.6344,93.7138,93.6264,93.7138,3300.0
2013-12-30 12:15:00,117.91,117.91,117.83,117.88,3000.0,93.7138,93.7138,93.6503,93.69,3000.0
2013-12-30 12:20:00,117.88,117.9,117.85,117.89,2300.0,93.69,93.7059,93.6662,93.698,2300.0
2013-12-30 12:25:00,117.89,117.9,117.8,117.8,3900.0,93.698,93.7059,93.6264,93.6264,3900.0
2013-12-30 12:30:00,117.79,117.81,117.68,117.7,6700.0,93.6185,93.6344,93.531,93.5469,6700.0
2013-12-30 12:35:00,117.7,117.7,117.6,117.6,2800.0,93.5469,93.5469,93.4675,93.4675,2800.0
2013-12-30 12:40:00,117.6,117.66,117.6,117.66,2900.0,93.4675,93.5152,93.4675,93.5152,2900.0
2013-12-30 12:45:00,117.64,117.65,117.57,117.57,3300.0,93.4993,93.5072,93.4436,93.4436,3300.0
2013-12-30 12:50:00,117.57,117.58,117.51,117.58,2200.0,93.4436,93.4516,93.3959,93.4516,2200.0
2013-12-30 12:55:00,117.56,117.68,117.56,117.66,4500.0,93.4357,93.531,93.4357,93.5152,4500.0
2013-12-30 13:00:00,117.68,117.69,117.6,117.61,5800.0,93.531,93.539,93.4675,93.4754,5800.0
2013-12-30 13:05:00,117.61,117.65,117.59,117.65,2700.0,93.4754,93.5072,93.4595,93.5072,2700.0
2013-12-30 13:10:00,117.65,117.66,117.61,117.62,5800.0,93.5072,93.5152,93.4754,93.4834,5800.0
2013-12-30 13:15:00,117.59,117.63,117.57,117.59,2500.0,93.4595,93.4913,93.4436,93.4595,2500.0
2013-12-30 13:20:00,117.58,117.66,117.57,117.65,3300.0,93.4516,93.5152,93.4436,93.5072,3300.0
2013-12-30 13:25:00,117.65,117.69,117.64,117.69,4900.0,93.5072,93.539,93.4993,93.539,4900.0
2013-12-30 13:30:00,117.69,117.7,117.64,117.64,3700.0,93.539,93.5469,93.4993,93.4993,3700.0
2013-12-30 13:35:00,117.67,117.73,117.65,117.7,3200.0,93.5231,93.5708,93.5072,93.5469,3200.0
2013-12-30 13:40:00,117.7,117.7,117.62,117.63,3200.0,93.5469,93.5469,93.4834,93.4913,3200.0
2013-12-30 13:45:00,117.62,117.69,117.6,117.68,4700.0,93.4834,93.539,93.4675,93.531,4700.0
2013-12-30 13:50:00,117.66,117.68,117.65,117.66,4200.0,93.5152,93.531,93.5072,93.5152,4200.0
2013-12-30 13:55:00,117.66,117.73,117.66,117.73,4200.0,93.5152,93.5708,93.5152,93.5708,4200.0
2013-12-30 14:00:00,117.72,117.79,117.72,117.79,3700.0,93.5628,93.6185,93.5628,93.6185,3700.0
2013-12-30 14:05:00,117.82,117.82,117.75,117.75,2200.0,93.6423,93.6423,93.5867,93.5867,2200.0
2013-12-30 14:10:00,117.77,117.78,117.74,117.78,3200.0,93.6026,93.6105,93.5787,93.6105,3200.0
2013-12-30 14:15:00,117.76,117.77,117.74,117.74,3800.0,93.5946,93.6026,93.5787,93.5787,3800.0
2013-12-30 14:20:00,117.73,117.8,117.73,117.75,3700.0,93.5708,93.6264,93.5708,93.5867,3700.0
2013-12-30 14:25:00,117.76,117.82,117.73,117.78,6700.0,93.5946,93.6423,93.5708,93.6105,6700.0
2013-12-30 14:30:00,117.78,117.84,117.78,117.84,3400.0,93.6105,93.6582,93.6105,93.6582,3400.0
2013-12-30 14:35:00,117.8,117.81,117.76,117.76,4200.0,93.6264,93.6344,93.5946,93.5946,4200.0
2013-12-30 14:40:00,117.78,117.85,117.77,117.81,3500.0,93.6105,93.6662,93.6026,93.6344,3500.0
2013-12-30 14:45:00,117.82,117.84,117.78,117.8,3500.0,93.6423,93.6582,93.6105,93.6264,3500.0
2013-12-30 14:50:00,117.78,117.82,117.78,117.78,4100.0,93.6105,93.6423,93.6105,93.6105,4100.0
2013-12-30 14:55:00,117.81,117.81,117.7,117.71,3900.0,93.6344,93.6344,93.5469,93.5549,3900.0
2013-12-30 15:00:00,117.73,117.73,117.66,117.66,4000.0,93.5708,93.5708,93.5152,93.5152,4000.0
2013-12-30 15:05:00,117.65,117.7,117.58,117.6,10000.0,93.5072,93.5469,93.4516,93.4675,10000.0
2013-12-30 15:10:00,117.59,117.6,117.56,117.57,9500.0,93.4595,93.4675,93.4357,93.4436,9500.0
2013-12-30 15:15:00,117.57,117.59,117.56,117.58,5900.0,93.4436,93.4595,93.4357,93.4516,5900.0
2013-12-30 15:20:00,117.58,117.63,117.57,117.63,6100.0,93.4516,93.4913,93.4436,93.4913,6100.0
2013-12-30 15:25:00,117.61,117.61,117.49,117.49,8800.0,93.4754,93.4754,93.38,93.38,8800.0
2013-12-30 15:30:00,117.49,117.51,117.46,117.47,8500.0,93.38,93.3959,93.3562,93.3641,8500.0
2013-12-30 15:35:00,117.48,117.51,117.47,117.48,11500.0,93.3721,93.3959,93.3641,93.3721,11500.0
2013-12-30 15:40:00,117.48,117.49,117.46,117.49,11800.0,93.3721,93.38,93.3562,93.38,11800.0
2013-12-30 15:45:00,117.48,117.55,117.43,117.54,27200.0,93.3721,93.4277,93.3323,93.4198,27200.0
2013-12-30 15:50:00,117.54,117.56,117.5,117.54,23700.0,93.4198,93.4357,93.388,93.4198,23700.0
2013-12-30 15:55:00,117.54,117.72,117.51,117.7,62600.0,93.4198,93.5628,93.3959,93.5469,62600.0
2013-12-31 09:30:00,117.97,118.42,117.75,118.38,5900.0,93.7615,94.1192,93.5867,94.0874,5900.0
2013-12-31 09:35:00,118.45,118.6,118.27,118.46,5600.0,94.143,94.2623,94.0,94.151,5600.0
2013-12-31 09:40:00,118.43,118.74,118.42,118.5,3200.0,94.1271,94.3735,94.1192,94.1828,3200.0
2013-12-31 09:45:00,118.51,118.61,118.4,118.47,5300.0,94.1907,94.2702,94.1033,94.1589,5300.0
2013-12-31 09:50:00,118.49,118.61,118.45,118.57,4000.0,94.1748,94.2702,94.143,94.2384,4000.0
2013-12-31 09:55:00,118.52,118.65,118.51,118.57,2200.0,94.1987,94.302,94.1907,94.2384,2200.0
2013-12-31 10:00:00,118.55,118.64,118.36,118.38,4500.0,94.2225,94.294,94.0715,94.0874,4500.0
2013-12-31 10:05:00,118.33,118.34,118.13,118.28,8400.0,94.0477,94.0556,93.8887,94.0079,8400.0
2013-12-31 10:10:00,118.28,118.28,118.23,118.27,3300.0,94.0079,94.0079,93.9682,94.0,3300.0
2013-12-31 10:15:00,118.26,118.31,118.13,118.24,4900.0,93.992,94.0318,93.8887,93.9761,4900.0
2013-12-31 10:20:00,118.3,118.35,118.22,118.24,6200.0,94.0238,94.0636,93.9602,93.9761,6200.0
2013-12-31 10:25:00,118.3,118.46,118.27,118.42,3700.0,94.0238,94.151,94.0,94.1192,3700.0
2013-12-31 10:30:00,118.41,118.42,118.28,118.36,3600.0,94.1112,94.1192,94.0079,94.0715,3600.0
2013-12-31 10:35:00,118.36,118.47,118.36,118.43,7000.0,94.0715,94.1589,94.0715,94.1271,7000.0
2013-12-31 10:40:00,118.43,118.43,118.34,118.41,2700.0,94.1271,94.1271,94.0556,94.1112,2700.0
2013-12-31 10:45:00,118.41,118.41,118.32,118.38,2100.0,94.1112,94.1112,94.0397,94.0874,2100.0
2013-12-31 10:50:00,118.31,118.39,118.29,118.36,3100.0,94.0318,94.0953,94.0159,94.0715,3100.0
2013-12-31 10:55:00,118.29,118.4,118.29,118.39,4700.0,94.0159,94.1033,94.0159,94.0953,4700.0
2013-12-31 11:00:00,118.41,118.6,118.41,118.48,6800.0,94.1112,94.2623,94.1112,94.1669,6800.0
2013-12-31 11:05:00,118.48,118.59,118.48,118.55,3000.0,94.1669,94.2543,94.1669,94.2225,3000.0
2013-12-31 11:10:00,118.56,118.73,118.55,118.7,9600.0,94.2305,94.3656,94.2225,94.3417,9600.0
2013-12-31 11:15:00,118.68,118.74,118.62,118.74,5300.0,94.3258,94.3735,94.2782,94.3735,5300.0
2013-12-31 11:20:00,118.74,118.78,118.7,118.7,6200.0,94.3735,94.4053,94.3417,94.3417,6200.0
2013-12-31 11:25:00,118.68,118.72,118.61,118.69,6900.0,94.3258,94.3576,94.2702,94.3338,6900.0
2013-12-31 11:30:00,118.69,118.81,118.69,118.81,2200.0,94.3338,94.4292,94.3338,94.4292,2200.0
2013-12-31 11:35:00,118.81,118.81,118.71,118.71,7600.0,94.4292,94.4292,94.3497,94.3497,7600.0
2013-12-31 11:40:00,118.7,118.8,118.67,118.68,3800.0,94.3417,94.4212,94.3179,94.3258,3800.0
2013-12-31 11:45:00,118.64,118.7,118.57,118.57,1700.0,94.294,94.3417,94.2384,94.2384,1700.0
2013-12-31 11:50:00,118.63,118.64,118.52,118.54,3900.0,94.2861,94.294,94.1987,94.2146,3900.0
2013-12-31 11:55:00,118.57,118.58,118.47,118.53,2600.0,94.2384,94.2464,94.1589,94.2066,2600.0
2013-12-31 12:00:00,118.53,118.54,118.41,118.41,3700.0,94.2066,94.2146,94.1112,94.1112,3700.0
2013-12-31 12:05:00,118.47,118.48,118.41,118.47,1100.0,94.1589,94.1669,94.1112,94.1589,1100.0
2013-12-31 12:10:00,118.46,118.49,118.38,118.39,2200.0,94.151,94.1748,94.0874,94.0953,2200.0
2013-12-31 12:15:00,118.39,118.45,118.32,118.36,2200.0,94.0953,94.143,94.0397,94.0715,2200.0
2013-12-31 12:20:00,118.32,118.32,118.19,118.19,1700.0,94.0397,94.0397,93.9364,93.9364,1700.0
2013-12-31 12:25:00,118.19,118.22,118.15,118.2,5100.0,93.9364,93.9602,93.9046,93.9443,5100.0
2013-12-31 12:30:00,118.23,118.35,118.22,118.35,1300.0,93.9682,94.0636,93.9602,94.0636,1300.0
2013-12-31 12:35:00,118.27,118.31,118.24,118.26,3000.0,94.0,94.0318,93.9761,93.992,3000.0
2013-12-31 12:40:00,118.26,118.29,118.15,118.15,3200.0,93.992,94.0159,93.9046,93.9046,3200.0
2013-12-31 12:45:00,118.12,118.18,118.12,118.16,3400.0,93.8808,93.9284,93.8808,93.9125,3400.0
2013-12-31 12:50:00,118.15,118.15,118.0,118.01,3200.0,93.9046,93.9046,93.7854,93.7933,3200.0
2013-12-31 12:55:00,118.03,118.08,117.98,118.04,3800.0,93.8092,93.849,93.7695,93.8172,3800.0
2013-12-31 13:00:00,117.98,118.03,117.93,117.98,3300.0,93.7695,93.8092,93.7297,93.7695,3300.0
2013-12-31 13:05:00,117.95,118.06,117.93,118.06,3300.0,93.7456,93.8331,93.7297,93.8331,3300.0
2013-12-31 13:10:00,118.06,118.12,118.05,118.12,3700.0,93.8331,93.8808,93.8251,93.8808,3700.0
2013-12-31 13:15:00,118.16,118.22,118.15,118.2,3100.0,93.9125,93.9602,93.9046,93.9443,3100.0
2013-12-31 13:20:00,118.2,118.21,118.17,118.21,5600.0,93.9443,93.9523,93.9205,93.9523,5600.0
2013-12-31 13:25:00,118.24,118.35,118.2,118.35,3100.0,93.9761,94.0636,93.9443,94.0636,3100.0
2013-12-31 13:30:00,118.36,118.4,118.28,118.36,2800.0,94.0715,94.1033,94.0079,94.0715,2800.0
2013-12-31 13:35:00,118.31,118.4,118.31,118.34,1500.0,94.0318,94.1033,94.0318,94.0556,1500.0
2013-12-31 13:40:00,118.37,118.38,118.3,118.32,1900.0,94.0795,94.0874,94.0238,94.0397,1900.0
2013-12-31 13:45:00,118.33,118.38,118.29,118.34,2800.0,94.0477,94.0874,94.0159,94.0556,2800.0
2013-12-31 13:50:00,118.33,118.36,118.3,118.31,2200.0,94.0477,94.0715,94.0238,94.0318,2200.0
2013-12-31 13:55:00,118.32,118.32,118.21,118.21,3700.0,94.0397,94.0397,93.9523,93.9523,3700.0
2013-12-31 14:00:00,118.25,118.26,118.13,118.18,4900.0,93.9841,93.992,93.8887,93.9284,4900.0
2013-12-31 14:05:00,118.22,118.22,118.11,118.11,1500.0,93.9602,93.9602,93.8728,93.8728,1500.0
2013-12-31 14:10:00,118.17,118.28,118.17,118.28,4500.0,93.9205,94.0079,93.9205,94.0079,4500.0
2013-12-31 14:15:00,118.27,118.3,118.26,118.28,2800.0,94.0,94.0238,93.992,94.0079,2800.0
2013-12-31 14:20:00,118.28,118.29,118.19,118.2,3500.0,94.0079,94.0159,93.9364,93.9443,3500.0
2013-12-31 14:25:00,118.2,118.2,118.01,118.02,4600.0,93.9443,93.9443,93.7933,93.8013,4600.0
2013-12-31 14:30:00,118.01,118.04,117.93,117.97,3500.0,93.7933,93.8172,93.7297,93.7615,3500.0
2013-12-31 14:35:00,117.91,117.97,117.86,117.86,2900.0,93.7138,93.7615,93.6741,93.6741,2900.0
2013-12-31 14:40:00,117.88,117.92,117.86,117.89,3600.0,93.69,93.7218,93.6741,93.698,3600.0
2013-12-31 14:45:00,117.9,117.9,117.79,117.9,3500.0,93.7059,93.7059,93.6185,93.7059,3500.0
2013-12-31 14:50:00,117.9,117.98,117.9,117.94,2400.0,93.7059,93.7695,93.7059,93.7377,2400.0
2013-12-31 14:55:00,117.94,117.95,117.84,117.95,4100.0,93.7377,93.7456,93.6582,93.7456,4100.0
2013-12-31 15:00:00,117.98,118.0,117.94,117.98,3500.0,93.7695,93.7854,93.7377,93.7695,3500.0
2013-12-31 15:05:00,117.98,117.98,117.88,117.91,2200.0,93.7695,93.7695,93.69,93.7138,2200.0
2013-12-31 15:10:00,117.91,117.98,117.89,117.91,3900.0,93.7138,93.7695,93.698,93.7138,3900.0
2013-12-31 15:15:00,117.91,118.05,117.86,118.05,9500.0,93.7138,93.8251,93.6741,93.8251,9500.0
2013-12-31 15:20:00,118.0,118.18,118.0,118.16,6500.0,93.7854,93.9284,93.7854,93.9125,6500.0
2013-12-31 15:25:00,118.17,118.25,118.14,118.14,4500.0,93.9205,93.9841,93.8967,93.8967,4500.0
2013-12-31 15:30:00,118.17,118.25,118.17,118.19,4200.0,93.9205,93.9841,93.9205,93.9364,4200.0
2013-12-31 15:35:00,118.18,118.18,118.1,118.14,7500.0,93.9284,93.9284,93.8649,93.8967,7500.0
2013-12-31 15:40:00,118.16,118.18,118.08,118.18,6900.0,93.9125,93.9284,93.849,93.9284,6900.0
2013-12-31 15:45:00,118.16,118.4,118.1,118.26,14600.0,93.9125,94.1033,93.8649,93.992,14600.0
2013-12-31 15:50:00,118.24,118.26,118.18,118.19,14500.0,93.9761,93.992,93.9284,93.9364,14500.0
2013-12-31 15:55:00,118.18,118.23,117.97,118.17,37700.0,93.9284,93.9682,93.7615,93.9205,37700.0
2014-01-02 09:30:00,117.62,118.0,117.45,117.59,21900.0,93.4834,93.7854,93.3482,93.4595,21900.0
2014-01-02 09:35:00,117.69,117.76,117.22,117.22,10900.0,93.539,93.5946,93.1654,93.1654,10900.0
2014-01-02 09:40:00,117.35,117.45,117.01,117.4,7100.0,93.2688,93.3482,92.9985,93.3085,7100.0
2014-01-02 09:45:00,117.44,117.71,117.29,117.4,10600.0,93.3403,93.5549,93.2211,93.3085,10600.0
2014-01-02 09:50:00,117.38,117.38,116.9,116.9,11800.0,93.2926,93.2926,92.9111,92.9111,11800.0
2014-01-02 09:55:00,117.07,117.41,116.87,117.08,16300.0,93.0462,93.3165,92.8873,93.0542,16300.0
2014-01-02 10:00:00,117.09,117.27,116.85,117.0,11100.0,93.0621,93.2052,92.8714,92.9906,11100.0
2014-01-02 10:05:00,117.01,117.27,116.95,117.23,11200.0,92.9985,93.2052,92.9508,93.1734,11200.0
2014-01-02 10:10:00,117.29,117.48,117.15,117.19,12600.0,93.2211,93.3721,93.1098,93.1416,12600.0
2014-01-02 10:15:00,117.19,117.31,117.09,117.29,7800.0,93.1416,93.237,93.0621,93.2211,7800.0
2014-01-02 10:20:00,117.25,117.32,117.15,117.21,3900.0,93.1893,93.2449,93.1098,93.1575,3900.0
2014-01-02 10:25:00,117.18,117.35,117.16,117.27,5000.0,93.1337,93.2688,93.1178,93.2052,5000.0
2014-01-02 10:30:00,117.29,117.34,117.13,117.13,9500.0,93.2211,93.2608,93.0939,93.0939,9500.0
2014-01-02 10:35:00,117.13,117.13,117.02,117.02,4900.0,93.0939,93.0939,93.0065,93.0065,4900.0
2014-01-02 10:40:00,117.06,117.36,117.04,117.26,5000.0,93.0383,93.2767,93.0224,93.1972,5000.0
2014-01-02 10:45:00,117.3,117.36,117.16,117.21,4600.0,93.229,93.2767,93.1178,93.1575,4600.0
2014-01-02 10:50:00,117.23,117.24,117.03,117.2,4600.0,93.1734,93.1813,93.0144,93.1495,4600.0
2014-01-02 10:55:00,117.21,117.24,117.11,117.15,9200.0,93.1575,93.1813,93.078,93.1098,9200.0
2014-01-02 11:00:00,117.12,117.12,116.89,116.93,5900.0,93.086,93.086,92.9032,92.935,5900.0
2014-01-02 11:05:00,116.96,117.13,116.95,117.06,4000.0,92.9588,93.0939,92.9508,93.0383,4000.0
2014-01-02 11:10:00,117.11,117.13,117.0,117.13,6100.0,93.078,93.0939,92.9906,93.0939,6100.0
2014-01-02 11:15:00,117.17,117.26,117.1,117.26,7700.0,93.1257,93.1972,93.0701,93.1972,7700.0
2014-01-02 11:20:00,117.27,117.36,117.18,117.19,7900.0,93.2052,93.2767,93.1337,93.1416,7900.0
2014-01-02 11:25:00,117.21,117.29,117.08,117.24,3800.0,93.1575,93.2211,93.0542,93.1813,3800.0
2014-01-02 11:30:00,117.24,117.24,117.02,117.06,5000.0,93.1813,93.1813,93.0065,93.0383,5000.0
2014-01-02 11:35:00,117.06,117.09,116.99,117.08,2100.0,93.0383,93.0621,92.9826,93.0542,2100.0
2014-01-02 11:40:00,117.08,117.13,117.02,117.02,7600.0,93.0542,93.0939,93.0065,93.0065,7600.0
2014-01-02 11:45:00,117.03,117.08,116.8,116.8,4200.0,93.0144,93.0542,92.8316,92.8316,4200.0
2014-01-02 11:50:00,116.8,116.8,116.45,116.46,11900.0,92.8316,92.8316,92.5535,92.5614,11900.0
2014-01-02 11:55:00,116.44,116.44,116.31,116.42,9800.0,92.5455,92.5455,92.4422,92.5296,9800.0
2014-01-02 12:00:00,116.44,116.59,116.41,116.59,3400.0,92.5455,92.6647,92.5217,92.6647,3400.0
2014-01-02 12:05:00,116.54,116.74,116.53,116.74,5900.0,92.625,92.7839,92.617,92.7839,5900.0
2014-01-02 12:10:00,116.72,116.76,116.53,116.53,13300.0,92.768,92.7998,92.617,92.617,13300.0
2014-01-02 12:15:00,116.53,116.58,116.5,116.52,3300.0,92.617,92.6568,92.5932,92.6091,3300.0
2014-01-02 12:20:00,116.5,116.58,116.47,116.58,3600.0,92.5932,92.6568,92.5693,92.6568,3600.0
2014-01-02 12:25:00,116.54,116.56,116.35,116.46,5800.0,92.625,92.6409,92.474,92.5614,5800.0
2014-01-02 12:30:00,116.41,116.41,116.25,116.33,3900.0,92.5217,92.5217,92.3945,92.4581,3900.0
2014-01-02 12:35:00,116.38,116.45,116.31,116.45,2300.0,92.4978,92.5535,92.4422,92.5535,2300.0
2014-01-02 12:40:00,116.45,116.45,116.26,116.29,4200.0,92.5535,92.5535,92.4024,92.4263,4200.0
2014-01-02 12:45:00,116.26,116.39,116.23,116.39,4400.0,92.4024,92.5058,92.3786,92.5058,4400.0
2014-01-02 12:50:00,116.37,116.37,116.15,116.31,10300.0,92.4899,92.4899,92.315,92.4422,10300.0
2014-01-02 12:55:00,116.31,116.36,116.25,116.31,3700.0,92.4422,92.4819,92.3945,92.4422,3700.0
2014-01-02 13:00:00,116.31,116.38,116.31,116.35,3800.0,92.4422,92.4978,92.4422,92.474,3800.0
2014-01-02 13:05:00,116.34,116.34,116.25,116.29,5300.0,92.466,92.466,92.3945,92.4263,5300.0
2014-01-02 13:10:00,116.28,116.31,116.25,116.27,2400.0,92.4183,92.4422,92.3945,92.4104,2400.0
2014-01-02 13:15:00,116.25,116.25,116.15,116.18,4900.0,92.3945,92.3945,92.315,92.3389,4900.0
2014-01-02 13:20:00,116.14,116.27,116.11,116.22,5000.0,92.3071,92.4104,92.2832,92.3707,5000.0
2014-01-02 13:25:00,116.23,116.24,116.05,116.06,5500.0,92.3786,92.3865,92.2355,92.2435,5500.0
2014-01-02 13:30:00,116.13,116.14,116.01,116.12,6300.0,92.2991,92.3071,92.2037,92.2912,6300.0
2014-01-02 13:35:00,116.14,116.28,116.07,116.28,10800.0,92.3071,92.4183,92.2514,92.4183,10800.0
2014-01-02 13:40:00,116.2,116.3,116.16,116.25,8000.0,92.3548,92.4342,92.323,92.3945,8000.0
2014-01-02 13:45:00,116.25,116.49,116.19,116.36,9600.0,92.3945,92.5852,92.3468,92.4819,9600.0
2014-01-02 13:50:00,116.36,116.43,116.25,116.26,4200.0,92.4819,92.5376,92.3945,92.4024,4200.0
2014-01-02 13:55:00,116.3,116.38,116.29,116.35,3700.0,92.4342,92.4978,92.4263,92.474,3700.0
2014-01-02 14:00:00,116.44,116.47,116.37,116.42,6300.0,92.5455,92.5693,92.4899,92.5296,6300.0
2014-01-02 14:05:00,116.42,116.56,116.42,116.56,10100.0,92.5296,92.6409,92.5296,92.6409,10100.0
2014-01-02 14:10:00,116.55,116.65,116.54,116.54,6500.0,92.6329,92.7124,92.625,92.625,6500.0
2014-01-02 14:15:00,116.51,116.51,116.17,116.23,6200.0,92.6011,92.6011,92.3309,92.3786,6200.0
2014-01-02 14:20:00,116.19,116.19,116.02,116.14,6700.0,92.3468,92.3468,92.2117,92.3071,6700.0
2014-01-02 14:25:00,116.17,116.19,116.14,116.16,4400.0,92.3309,92.3468,92.3071,92.323,4400.0
2014-01-02 14:30:00,116.17,116.17,116.09,116.13,5400.0,92.3309,92.3309,92.2673,92.2991,5400.0
2014-01-02 14:35:00,116.15,116.23,116.15,116.16,4200.0,92.315,92.3786,92.315,92.323,4200.0
2014-01-02 14:40:00,116.16,116.3,116.16,116.3,5000.0,92.323,92.4342,92.323,92.4342,5000.0
2014-01-02 14:45:00,116.3,116.36,116.25,116.36,4900.0,92.4342,92.4819,92.3945,92.4819,4900.0
2014-01-02 14:50:00,116.37,116.49,116.36,116.42,8000.0,92.4899,92.5852,92.4819,92.5296,8000.0
2014-01-02 14:55:00,116.4,116.43,116.25,116.25,4700.0,92.5137,92.5376,92.3945,92.3945,4700.0
2014-01-02 15:00:00,116.31,116.37,116.26,116.32,5000.0,92.4422,92.4899,92.4024,92.4501,5000.0
2014-01-02 15:05:00,116.27,116.33,116.27,116.32,3000.0,92.4104,92.4581,92.4104,92.4501,3000.0
2014-01-02 15:10:00,116.34,116.52,116.33,116.47,4500.0,92.466,92.6091,92.4581,92.5693,4500.0
2014-01-02 15:15:00,116.53,116.65,116.51,116.59,10600.0,92.617,92.7124,92.6011,92.6647,10600.0
2014-01-02 15:20:00,116.62,116.66,116.5,116.5,7300.0,92.6886,92.7204,92.5932,92.5932,7300.0
2014-01-02 15:25:00,116.51,116.52,116.44,116.47,9100.0,92.6011,92.6091,92.5455,92.5693,9100.0
2014-01-02 15:30:00,116.43,116.46,116.28,116.28,9600.0,92.5376,92.5614,92.4183,92.4183,9600.0
2014-01-02 15:35:00,116.3,116.4,116.26,116.33,12500.0,92.4342,92.5137,92.4024,92.4581,12500.0
2014-01-02 15:40:00,116.38,116.52,116.31,116.48,12800.0,92.4978,92.6091,92.4422,92.5773,12800.0
2014-01-02 15:45:00,116.48,116.69,116.44,116.59,18100.0,92.5773,92.7442,92.5455,92.6647,18100.0
2014-01-02 15:50:00,116.59,116.62,116.48,116.55,20900.0,92.6647,92.6886,92.5773,92.6329,20900.0
2014-01-02 15:55:00,116.56,116.59,116.37,116.38,38300.0,92.6409,92.6647,92.4899,92.4978,38300.0
2014-01-03 09:30:00,116.61,117.3,116.45,117.3,8400.0,92.6806,93.229,92.5535,93.229,8400.0
2014-01-03 09:35:00,117.24,117.49,117.09,117.45,8100.0,93.1813,93.38,93.0621,93.3482,8100.0
2014-01-03 09:40:00,117.46,117.85,117.32,117.72,20700.0,93.3562,93.6662,93.2449,93.5628,20700.0
2014-01-03 09:45:00,117.64,117.83,117.58,117.83,5500.0,93.4993,93.6503,93.4516,93.6503,5500.0
2014-01-03 09:50:00,117.73,117.89,117.64,117.74,5100.0,93.5708,93.698,93.4993,93.5787,5100.0
2014-01-03 09:55:00,117.72,117.86,117.67,117.68,9800.0,93.5628,93.6741,93.5231,93.531,9800.0
2014-01-03 10:00:00,117.73,117.93,117.68,117.9,16300.0,93.5708,93.7297,93.531,93.7059,16300.0
2014-01-03 10:05:00,117.85,117.94,117.78,117.89,14500.0,93.6662,93.7377,93.6105,93.698,14500.0
2014-01-03 10:10:00,117.81,117.91,117.8,117.85,8600.0,93.6344,93.7138,93.6264,93.6662,8600.0
2014-01-03 10:15:00,117.87,117.93,117.74,117.78,7000.0,93.6821,93.7297,93.5787,93.6105,7000.0
2014-01-03 10:20:00,117.79,117.81,117.71,117.79,4100.0,93.6185,93.6344,93.5549,93.6185,4100.0
2014-01-03 10:25:00,117.68,117.74,117.67,117.71,3200.0,93.531,93.5787,93.5231,93.5549,3200.0
2014-01-03 10:30:00,117.79,117.8,117.68,117.73,6200.0,93.6185,93.6264,93.531,93.5708,6200.0
2014-01-03 10:35:00,117.75,117.77,117.65,117.75,8300.0,93.5867,93.6026,93.5072,93.5867,8300.0
2014-01-03 10:40:00,117.7,117.81,117.69,117.81,4600.0,93.5469,93.6344,93.539,93.6344,4600.0
2014-01-03 10:45:00,117.76,117.76,117.4,117.42,14800.0,93.5946,93.5946,93.3085,93.3244,14800.0
2014-01-03 10:50:00,117.46,117.63,117.42,117.46,13600.0,93.3562,93.4913,93.3244,93.3562,13600.0
2014-01-03 10:55:00,117.52,117.57,117.44,117.49,3400.0,93.4039,93.4436,93.3403,93.38,3400.0
2014-01-03 11:00:00,117.5,117.57,117.46,117.55,4400.0,93.388,93.4436,93.3562,93.4277,4400.0
2014-01-03 11:05:00,117.52,117.66,117.45,117.66,3400.0,93.4039,93.5152,93.3482,93.5152,3400.0
2014-01-03 11:10:00,117.58,117.64,117.51,117.54,10800.0,93.4516,93.4993,93.3959,93.4198,10800.0
2014-01-03 11:15:00,117.56,117.58,117.4,117.47,6000.0,93.4357,93.4516,93.3085,93.3641,6000.0
2014-01-03 11:20:00,117.37,117.45,117.37,117.39,2700.0,93.2847,93.3482,93.2847,93.3006,2700.0
2014-01-03 11:25:00,117.47,117.47,117.13,117.13,4600.0,93.3641,93.3641,93.0939,93.0939,4600.0
2014-01-03 11:30:00,117.17,117.29,117.17,117.24,1700.0,93.1257,93.2211,93.1257,93.1813,1700.0
2014-01-03 11:35:00,117.24,117.28,117.21,117.21,3000.0,93.1813,93.2131,93.1575,93.1575,3000.0
2014-01-03 11:40:00,117.18,117.18,117.06,117.12,1000.0,93.1337,93.1337,93.0383,93.086,1000.0
2014-01-03 11:45:00,117.13,117.13,116.91,116.91,4500.0,93.0939,93.0939,92.9191,92.9191,4500.0
2014-01-03 11:50:00,116.93,117.04,116.87,116.87,12600.0,92.935,93.0224,92.8873,92.8873,12600.0
2014-01-03 11:55:00,116.87,116.89,116.7,116.78,3200.0,92.8873,92.9032,92.7522,92.8157,3200.0
2014-01-03 12:00:00,116.83,116.83,116.57,116.64,4800.0,92.8555,92.8555,92.6488,92.7045,4800.0
2014-01-03 12:05:00,116.62,116.93,116.62,116.93,4000.0,92.6886,92.935,92.6886,92.935,4000.0
2014-01-03 12:10:00,116.97,117.03,116.9,116.9,4500.0,92.9667,93.0144,92.9111,92.9111,4500.0
2014-01-03 12:15:00,116.92,117.0,116.89,117.0,3000.0,92.927,92.9906,92.9032,92.9906,3000.0
2014-01-03 12:20:00,116.99,117.12,116.97,117.12,1800.0,92.9826,93.086,92.9667,93.086,1800.0
2014-01-03 12:25:00,117.12,117.22,117.12,117.18,1900.0,93.086,93.1654,93.086,93.1337,1900.0
2014-01-03 12:30:00,117.19,117.19,117.14,117.16,2500.0,93.1416,93.1416,93.1019,93.1178,2500.0
2014-01-03 12:35:00,117.16,117.2,117.14,117.2,1600.0,93.1178,93.1495,93.1019,93.1495,1600.0
2014-01-03 12:40:00,117.24,117.25,117.2,117.25,2000.0,93.1813,93.1893,93.1495,93.1893,2000.0
2014-01-03 12:45:00,117.25,117.4,117.22,117.37,12600.0,93.1893,93.3085,93.1654,93.2847,12600.0
2014-01-03 12:50:00,117.35,117.4,117.31,117.36,4000.0,93.2688,93.3085,93.237,93.2767,4000.0
2014-01-03 12:55:00,117.31,117.35,117.24,117.3,5200.0,93.237,93.2688,93.1813,93.229,5200.0
2014-01-03 13:00:00,117.32,117.34,117.28,117.3,2600.0,93.2449,93.2608,93.2131,93.229,2600.0
2014-01-03 13:05:00,117.32,117.36,117.27,117.36,7100.0,93.2449,93.2767,93.2052,93.2767,7100.0
2014-01-03 13:10:00,117.36,117.36,117.33,117.35,1700.0,93.2767,93.2767,93.2529,93.2688,1700.0
2014-01-03 13:15:00,117.36,117.41,117.34,117.41,2800.0,93.2767,93.3165,93.2608,93.3165,2800.0
2014-01-03 13:20:00,117.41,117.47,117.41,117.47,4300.0,93.3165,93.3641,93.3165,93.3641,4300.0
2014-01-03 13:25:00,117.48,117.52,117.43,117.45,5400.0,93.3721,93.4039,93.3323,93.3482,5400.0
2014-01-03 13:30:00,117.44,117.45,117.28,117.29,7500.0,93.3403,93.3482,93.2131,93.2211,7500.0
2014-01-03 13:35:00,117.29,117.33,117.26,117.3,2100.0,93.2211,93.2529,93.1972,93.229,2100.0
2014-01-03 13:40:00,117.29,117.32,117.28,117.31,6500.0,93.2211,93.2449,93.2131,93.237,6500.0
2014-01-03 13:45:00,117.33,117.34,117.31,117.34,3000.0,93.2529,93.2608,93.237,93.2608,3000.0
2014-01-03 13:50:00,117.34,117.41,117.31,117.4,6100.0,93.2608,93.3165,93.237,93.3085,6100.0
2014-01-03 13:55:00,117.43,117.46,117.4,117.44,5900.0,93.3323,93.3562,93.3085,93.3403,5900.0
2014-01-03 14:00:00,117.44,117.52,117.43,117.5,7700.0,93.3403,93.4039,93.3323,93.388,7700.0
2014-01-03 14:05:00,117.54,117.54,117.43,117.46,7400.0,93.4198,93.4198,93.3323,93.3562,7400.0
2014-01-03 14:10:00,117.49,117.51,117.39,117.4,13000.0,93.38,93.3959,93.3006,93.3085,13000.0
2014-01-03 14:15:00,117.4,117.4,117.23,117.23,6600.0,93.3085,93.3085,93.1734,93.1734,6600.0
2014-01-03 14:20:00,117.23,117.35,117.23,117.32,4500.0,93.1734,93.2688,93.1734,93.2449,4500.0
2014-01-03 14:25:00,117.35,117.4,117.24,117.24,7000.0,93.2688,93.3085,93.1813,93.1813,7000.0
2014-01-03 14:30:00,117.24,117.31,117.24,117.3,4200.0,93.1813,93.237,93.1813,93.229,4200.0
2014-01-03 14:35:00,117.3,117.36,117.28,117.34,4900.0,93.229,93.2767,93.2131,93.2608,4900.0
2014-01-03 14:40:00,117.37,117.42,117.32,117.34,10100.0,93.2847,93.3244,93.2449,93.2608,10100.0
2014-01-03 14:45:00,117.39,117.58,117.39,117.57,5000.0,93.3006,93.4516,93.3006,93.4436,5000.0
2014-01-03 14:50:00,117.58,117.71,117.58,117.68,6600.0,93.4516,93.5549,93.4516,93.531,6600.0
2014-01-03 14:55:00,117.67,117.68,117.53,117.56,4800.0,93.5231,93.531,93.4118,93.4357,4800.0
2014-01-03 15:00:00,117.56,117.62,117.56,117.58,5400.0,93.4357,93.4834,93.4357,93.4516,5400.0
2014-01-03 15:05:00,117.61,117.66,117.58,117.66,7700.0,93.4754,93.5152,93.4516,93.5152,7700.0
2014-01-03 15:10:00,117.62,117.9,117.62,117.89,8600.0,93.4834,93.7059,93.4834,93.698,8600.0
2014-01-03 15:15:00,117.89,117.89,117.8,117.84,9800.0,93.698,93.698,93.6264,93.6582,9800.0
2014-01-03 15:20:00,117.84,117.93,117.83,117.91,8200.0,93.6582,93.7297,93.6503,93.7138,8200.0
2014-01-03 15:25:00,117.9,117.91,117.8,117.87,17900.0,93.7059,93.7138,93.6264,93.6821,17900.0
2014-01-03 15:30:00,117.88,117.98,117.87,117.97,19500.0,93.69,93.7695,93.6821,93.7615,19500.0
2014-01-03 15:35:00,117.96,118.01,117.94,117.96,33800.0,93.7536,93.7933,93.7377,93.7536,33800.0
2014-01-03 15:40:00,117.97,117.98,117.9,117.95,33200.0,93.7615,93.7695,93.7059,93.7456,33200.0
2014-01-03 15:45:00,117.95,117.96,117.85,117.94,33200.0,93.7456,93.7536,93.6662,93.7377,33200.0
2014-01-03 15:50:00,117.94,118.01,117.82,117.84,38300.0,93.7377,93.7933,93.6423,93.6582,38300.0
2014-01-03 15:55:00,117.84,117.88,117.71,117.83,47200.0,93.6582,93.69,93.5549,93.6503,47200.0
2014-01-06 09:30:00,118.2,118.74,118.16,118.6,20000.0,93.9443,94.3735,93.9125,94.2623,20000.0
2014-01-06 09:35:00,118.66,118.66,117.55,117.6,12300.0,94.3099,94.3099,93.4277,93.4675,12300.0
2014-01-06 09:40:00,117.59,117.61,117.38,117.47,9100.0,93.4595,93.4754,93.2926,93.3641,9100.0
2014-01-06 09:45:00,117.49,117.5,117.18,117.4,15300.0,93.38,93.388,93.1337,93.3085,15300.0
2014-01-06 09:50:00,117.33,117.44,117.25,117.44,3500.0,93.2529,93.3403,93.1893,93.3403,3500.0
2014-01-06 09:55:00,117.41,117.65,117.38,117.65,3700.0,93.3165,93.5072,93.2926,93.5072,3700.0
2014-01-06 10:00:00,117.64,117.64,117.26,117.37,6400.0,93.4993,93.4993,93.1972,93.2847,6400.0
2014-01-06 10:05:00,117.31,117.35,117.15,117.2,5700.0,93.237,93.2688,93.1098,93.1495,5700.0
2014-01-06 10:10:00,117.16,117.39,117.14,117.29,4100.0,93.1178,93.3006,93.1019,93.2211,4100.0
2014-01-06 10:15:00,117.24,117.51,117.22,117.5,4900.0,93.1813,93.3959,93.1654,93.388,4900.0
2014-01-06 10:20:00,117.5,117.77,117.5,117.76,3000.0,93.388,93.6026,93.388,93.5946,3000.0
2014-01-06 10:25:00,117.76,117.77,117.5,117.65,6600.0,93.5946,93.6026,93.388,93.5072,6600.0
2014-01-06 10:30:00,117.69,117.77,117.6,117.71,7300.0,93.539,93.6026,93.4675,93.5549,7300.0
2014-01-06 10:35:00,117.71,117.71,117.64,117.64,2300.0,93.5549,93.5549,93.4993,93.4993,2300.0
2014-01-06 10:40:00,117.63,117.65,117.49,117.57,3900.0,93.4913,93.5072,93.38,93.4436,3900.0
2014-01-06 10:45:00,117.57,117.58,117.28,117.3,4000.0,93.4436,93.4516,93.2131,93.229,4000.0
2014-01-06 10:50:00,117.23,117.33,117.12,117.12,6900.0,93.1734,93.2529,93.086,93.086,6900.0
2014-01-06 10:55:00,117.12,117.12,116.8,116.95,7600.0,93.086,93.086,92.8316,92.9508,7600.0
2014-01-06 11:00:00,116.94,116.96,116.91,116.96,1500.0,92.9429,92.9588,92.9191,92.9588,1500.0
2014-01-06 11:05:00,116.95,117.01,116.94,116.96,5100.0,92.9508,92.9985,92.9429,92.9588,5100.0
2014-01-06 11:10:00,117.0,117.0,116.84,116.84,3000.0,92.9906,92.9906,92.8634,92.8634,3000.0
2014-01-06 11:15:00,116.86,116.88,116.44,116.51,4900.0,92.8793,92.8952,92.5455,92.6011,4900.0
2014-01-06 11:20:00,116.56,116.59,116.45,116.49,2600.0,92.6409,92.6647,92.5535,92.5852,2600.0
2014-01-06 11:25:00,116.44,116.45,116.36,116.41,2000.0,92.5455,92.5535,92.4819,92.5217,2000.0
2014-01-06 11:30:00,116.46,116.57,116.42,116.56,4000.0,92.5614,92.6488,92.5296,92.6409,4000.0
2014-01-06 11:35:00,116.55,116.6,116.36,116.47,6100.0,92.6329,92.6727,92.4819,92.5693,6100.0
2014-01-06 11:40:00,116.49,116.64,116.49,116.59,5800.0,92.5852,92.7045,92.5852,92.6647,5800.0
2014-01-06 11:45:00,116.59,116.68,116.56,116.61,6900.0,92.6647,92.7363,92.6409,92.6806,6900.0
2014-01-06 11:50:00,116.6,116.74,116.56,116.71,3100.0,92.6727,92.7839,92.6409,92.7601,3100.0
2014-01-06 11:55:00,116.71,116.71,116.68,116.68,900.0,92.7601,92.7601,92.7363,92.7363,900.0
2014-01-06 12:00:00,116.68,116.74,116.55,116.66,3200.0,92.7363,92.7839,92.6329,92.7204,3200.0
2014-01-06 12:05:00,116.66,116.78,116.64,116.76,4200.0,92.7204,92.8157,92.7045,92.7998,4200.0
2014-01-06 12:10:00,116.75,116.79,116.69,116.69,7200.0,92.7919,92.8237,92.7442,92.7442,7200.0
2014-01-06 12:15:00,116.72,116.74,116.69,116.72,3100.0,92.768,92.7839,92.7442,92.768,3100.0
2014-01-06 12:20:00,116.73,116.9,116.73,116.89,2900.0,92.776,92.9111,92.776,92.9032,2900.0
2014-01-06 12:25:00,116.87,116.9,116.83,116.83,5600.0,92.8873,92.9111,92.8555,92.8555,5600.0
2014-01-06 12:30:00,116.83,116.85,116.71,116.83,6400.0,92.8555,92.8714,92.7601,92.8555,6400.0
2014-01-06 12:35:00,116.81,116.85,116.77,116.81,4700.0,92.8396,92.8714,92.8078,92.8396,4700.0
2014-01-06 12:40:00,116.8,116.82,116.77,116.77,4000.0,92.8316,92.8475,92.8078,92.8078,4000.0
2014-01-06 12:45:00,116.76,116.76,116.62,116.62,1900.0,92.7998,92.7998,92.6886,92.6886,1900.0
2014-01-06 12:50:00,116.61,116.69,116.61,116.69,4000.0,92.6806,92.7442,92.6806,92.7442,4000.0
2014-01-06 12:55:00,116.8,116.81,116.75,116.77,1800.0,92.8316,92.8396,92.7919,92.8078,1800.0
2014-01-06 13:00:00,116.72,116.72,116.6,116.6,800.0,92.768,92.768,92.6727,92.6727,800.0
2014-01-06 13:05:00,116.57,116.59,116.53,116.53,1200.0,92.6488,92.6647,92.617,92.617,1200.0
2014-01-06 13:10:00,116.49,116.49,116.35,116.39,8900.0,92.5852,92.5852,92.474,92.5058,8900.0
2014-01-06 13:15:00,116.41,116.48,116.37,116.48,2400.0,92.5217,92.5773,92.4899,92.5773,2400.0
2014-01-06 13:20:00,116.48,116.48,116.43,116.43,700.0,92.5773,92.5773,92.5376,92.5376,700.0
2014-01-06 13:25:00,116.44,116.44,116.35,116.35,1700.0,92.5455,92.5455,92.474,92.474,1700.0
2014-01-06 13:30:00,116.3,116.31,116.23,116.23,3800.0,92.4342,92.4422,92.3786,92.3786,3800.0
2014-01-06 13:35:00,116.23,116.25,116.12,116.25,6500.0,92.3786,92.3945,92.2912,92.3945,6500.0
2014-01-06 13:40:00,116.27,116.37,116.27,116.3,900.0,92.4104,92.4899,92.4104,92.4342,900.0
2014-01-06 13:45:00,116.31,116.31,116.23,116.26,3000.0,92.4422,92.4422,92.3786,92.4024,3000.0
2014-01-06 13:50:00,116.28,116.56,116.28,116.45,7700.0,92.4183,92.6409,92.4183,92.5535,7700.0
2014-01-06 13:55:00,116.47,116.56,116.46,116.46,3800.0,92.5693,92.6409,92.5614,92.5614,3800.0
2014-01-06 14:00:00,116.5,116.59,116.49,116.55,4000.0,92.5932,92.6647,92.5852,92.6329,4000.0
2014-01-06 14:05:00,116.56,116.62,116.46,116.48,7900.0,92.6409,92.6886,92.5614,92.5773,7900.0
2014-01-06 14:10:00,116.46,116.64,116.46,116.62,4900.0,92.5614,92.7045,92.5614,92.6886,4900.0
2014-01-06 14:15:00,116.59,116.59,116.52,116.55,3500.0,92.6647,92.6647,92.6091,92.6329,3500.0
2014-01-06 14:20:00,116.55,116.67,116.55,116.65,5600.0,92.6329,92.7283,92.6329,92.7124,5600.0
2014-01-06 14:25:00,116.61,116.61,116.54,116.56,2800.0,92.6806,92.6806,92.625,92.6409,2800.0
2014-01-06 14:30:00,116.57,116.63,116.56,116.57,4300.0,92.6488,92.6965,92.6409,92.6488,4300.0
2014-01-06 14:35:00,116.57,116.73,116.57,116.66,4200.0,92.6488,92.776,92.6488,92.7204,4200.0
2014-01-06 14:40:00,116.67,116.79,116.66,116.75,3900.0,92.7283,92.8237,92.7204,92.7919,3900.0
2014-01-06 14:45:00,116.76,116.79,116.63,116.68,4600.0,92.7998,92.8237,92.6965,92.7363,4600.0
2014-01-06 14:50:00,116.71,116.75,116.71,116.72,2900.0,92.7601,92.7919,92.7601,92.768,2900.0
2014-01-06 14:55:00,116.71,116.77,116.71,116.77,2200.0,92.7601,92.8078,92.7601,92.8078,2200.0
2014-01-06 15:00:00,116.77,116.77,116.68,116.68,4500.0,92.8078,92.8078,92.7363,92.7363,4500.0
2014-01-06 15:05:00,116.67,116.68,116.58,116.63,3700.0,92.7283,92.7363,92.6568,92.6965,3700.0
2014-01-06 15:10:00,116.65,116.72,116.64,116.68,7000.0,92.7124,92.768,92.7045,92.7363,7000.0
2014-01-06 15:15:00,116.7,116.86,116.7,116.86,6500.0,92.7522,92.8793,92.7522,92.8793,6500.0
2014-01-06 15:20:00,116.84,116.86,116.76,116.86,6000.0,92.8634,92.8793,92.7998,92.8793,6000.0
2014-01-06 15:25:00,116.85,116.86,116.79,116.84,5400.0,92.8714,92.8793,92.8237,92.8634,5400.0
2014-01-06 15:30:00,116.83,116.83,116.64,116.64,7800.0,92.8555,92.8555,92.7045,92.7045,7800.0
2014-01-06 15:35:00,116.6,116.66,116.58,116.65,9600.0,92.6727,92.7204,92.6568,92.7124,9600.0
2014-01-06 15:40:00,116.65,116.71,116.6,116.67,9700.0,92.7124,92.7601,92.6727,92.7283,9700.0
2014-01-06 15:45:00,116.67,116.77,116.65,116.7,15500.0,92.7283,92.8078,92.7124,92.7522,15500.0
2014-01-06 15:50:00,116.71,116.73,116.66,116.72,14400.0,92.7601,92.776,92.7204,92.768,14400.0
2014-01-06 15:55:00,116.73,116.78,116.52,116.52,42900.0,92.776,92.8157,92.6091,92.6091,42900.0
2014-01-07 09:30:00,117.5,117.57,116.74,116.85,23100.0,93.388,93.4436,92.7839,92.8714,23100.0
2014-01-07 09:35:00,116.84,116.92,116.67,116.82,7200.0,92.8634,92.927,92.7283,92.8475,7200.0
2014-01-07 09:40:00,116.8,116.84,116.47,116.53,8800.0,92.8316,92.8634,92.5693,92.617,8800.0
2014-01-07 09:45:00,116.57,116.61,116.29,116.4,9500.0,92.6488,92.6806,92.4263,92.5137,9500.0
2014-01-07 09:50:00,116.39,116.8,116.39,116.8,12800.0,92.5058,92.8316,92.5058,92.8316,12800.0
2014-01-07 09:55:00,116.8,116.88,116.73,116.88,7000.0,92.8316,92.8952,92.776,92.8952,7000.0
2014-01-07 10:00:00,116.91,117.03,116.89,116.93,3900.0,92.9191,93.0144,92.9032,92.935,3900.0
2014-01-07 10:05:00,116.74,116.87,116.74,116.81,2400.0,92.7839,92.8873,92.7839,92.8396,2400.0
2014-01-07 10:10:00,116.84,117.01,116.84,116.93,2600.0,92.8634,92.9985,92.8634,92.935,2600.0
2014-01-07 10:15:00,116.94,116.94,116.74,116.74,5000.0,92.9429,92.9429,92.7839,92.7839,5000.0
2014-01-07 10:20:00,116.76,116.9,116.72,116.87,5100.0,92.7998,92.9111,92.768,92.8873,5100.0
2014-01-07 10:25:00,116.86,116.9,116.78,116.86,1800.0,92.8793,92.9111,92.8157,92.8793,1800.0
2014-01-07 10:30:00,116.81,116.85,116.75,116.75,3900.0,92.8396,92.8714,92.7919,92.7919,3900.0
2014-01-07 10:35:00,116.8,116.87,116.77,116.87,5500.0,92.8316,92.8873,92.8078,92.8873,5500.0
2014-01-07 10:40:00,116.87,117.0,116.87,116.97,2600.0,92.8873,92.9906,92.8873,92.9667,2600.0
2014-01-07 10:45:00,117.05,117.05,116.92,116.92,1700.0,93.0303,93.0303,92.927,92.927,1700.0
2014-01-07 10:50:00,116.89,116.96,116.89,116.92,2500.0,92.9032,92.9588,92.9032,92.927,2500.0
2014-01-07 10:55:00,116.96,116.96,116.8,116.8,2300.0,92.9588,92.9588,92.8316,92.8316,2300.0
2014-01-07 11:00:00,116.85,116.86,116.77,116.77,2000.0,92.8714,92.8793,92.8078,92.8078,2000.0
2014-01-07 11:05:00,116.79,116.82,116.74,116.74,5400.0,92.8237,92.8475,92.7839,92.7839,5400.0
2014-01-07 11:10:00,116.73,116.78,116.73,116.74,2600.0,92.776,92.8157,92.776,92.7839,2600.0
2014-01-07 11:15:00,116.76,116.78,116.74,116.78,2500.0,92.7998,92.8157,92.7839,92.8157,2500.0
2014-01-07 11:20:00,116.77,116.77,116.67,116.69,3400.0,92.8078,92.8078,92.7283,92.7442,3400.0
2014-01-07 11:25:00,116.72,116.72,116.62,116.65,5300.0,92.768,92.768,92.6886,92.7124,5300.0
2014-01-07 11:30:00,116.66,116.67,116.55,116.57,5600.0,92.7204,92.7283,92.6329,92.6488,5600.0
2014-01-07 11:35:00,116.57,116.6,116.57,116.58,3000.0,92.6488,92.6727,92.6488,92.6568,3000.0
2014-01-07 11:40:00,116.6,116.61,116.5,116.53,4000.0,92.6727,92.6806,92.5932,92.617,4000.0
2014-01-07 11:45:00,116.5,116.5,116.37,116.4,4100.0,92.5932,92.5932,92.4899,92.5137,4100.0
2014-01-07 11:50:00,116.41,116.47,116.37,116.37,2400.0,92.5217,92.5693,92.4899,92.4899,2400.0
2014-01-07 11:55:00,116.37,116.4,116.29,116.31,3700.0,92.4899,92.5137,92.4263,92.4422,3700.0
2014-01-07 12:00:00,116.31,116.33,116.21,116.21,2700.0,92.4422,92.4581,92.3627,92.3627,2700.0
2014-01-07 12:05:00,116.25,116.26,116.15,116.15,2700.0,92.3945,92.4024,92.315,92.315,2700.0
2014-01-07 12:10:00,116.17,116.18,116.06,116.13,3400.0,92.3309,92.3389,92.2435,92.2991,3400.0
2014-01-07 12:15:00,116.08,116.15,115.99,115.99,1900.0,92.2594,92.315,92.1878,92.1878,1900.0
2014-01-07 12:20:00,116.03,116.04,115.98,116.02,4000.0,92.2196,92.2276,92.1799,92.2117,4000.0
2014-01-07 12:25:00,116.02,116.03,115.98,115.99,3400.0,92.2117,92.2196,92.1799,92.1878,3400.0
2014-01-07 12:30:00,115.99,116.09,115.99,115.99,4600.0,92.1878,92.2673,92.1878,92.1878,4600.0
2014-01-07 12:35:00,115.99,116.01,115.95,115.95,3200.0,92.1878,92.2037,92.1561,92.1561,3200.0
2014-01-07 12:40:00,115.97,116.02,115.93,115.98,4300.0,92.172,92.2117,92.1402,92.1799,4300.0
2014-01-07 12:45:00,115.98,116.02,115.97,116.02,3600.0,92.1799,92.2117,92.172,92.2117,3600.0
2014-01-07 12:50:00,116.01,116.01,115.96,115.99,2000.0,92.2037,92.2037,92.164,92.1878,2000.0
2014-01-07 12:55:00,116.0,116.02,115.96,116.02,1500.0,92.1958,92.2117,92.164,92.2117,1500.0
2014-01-07 13:00:00,115.99,116.02,115.98,116.0,1800.0,92.1878,92.2117,92.1799,92.1958,1800.0
2014-01-07 13:05:00,115.99,116.03,115.98,115.98,3700.0,92.1878,92.2196,92.1799,92.1799,3700.0
2014-01-07 13:10:00,115.97,116.04,115.93,116.01,2500.0,92.172,92.2276,92.1402,92.2037,2500.0
2014-01-07 13:15:00,116.01,116.03,115.95,115.95,1300.0,92.2037,92.2196,92.1561,92.1561,1300.0
2014-01-07 13:20:00,115.95,116.04,115.93,116.04,2300.0,92.1561,92.2276,92.1402,92.2276,2300.0
2014-01-07 13:25:00,116.02,116.03,115.97,115.98,2100.0,92.2117,92.2196,92.172,92.1799,2100.0
2014-01-07 13:30:00,115.97,116.08,115.96,116.08,2200.0,92.172,92.2594,92.164,92.2594,2200.0
2014-01-07 13:35:00,116.08,116.17,116.05,116.09,3500.0,92.2594,92.3309,92.2355,92.2673,3500.0
2014-01-07 13:40:00,116.08,116.14,116.08,116.09,2900.0,92.2594,92.3071,92.2594,92.2673,2900.0
2014-01-07 13:45:00,116.09,116.1,116.0,116.0,4200.0,92.2673,92.2753,92.1958,92.1958,4200.0
2014-01-07 13:50:00,116.0,116.04,115.9,115.94,5100.0,92.1958,92.2276,92.1163,92.1481,5100.0
2014-01-07 13:55:00,115.95,116.0,115.92,115.92,1700.0,92.1561,92.1958,92.1322,92.1322,1700.0
2014-01-07 14:00:00,115.9,115.94,115.79,115.79,4400.0,92.1163,92.1481,92.0289,92.0289,4400.0
2014-01-07 14:05:00,115.84,115.89,115.78,115.8,4000.0,92.0686,92.1084,92.0209,92.0368,4000.0
2014-01-07 14:10:00,115.8,115.87,115.78,115.84,2400.0,92.0368,92.0925,92.0209,92.0686,2400.0
2014-01-07 14:15:00,115.85,115.96,115.84,115.92,2700.0,92.0766,92.164,92.0686,92.1322,2700.0
2014-01-07 14:20:00,115.92,115.93,115.89,115.92,2000.0,92.1322,92.1402,92.1084,92.1322,2000.0
2014-01-07 14:25:00,115.94,116.2,115.94,116.2,3800.0,92.1481,92.3548,92.1481,92.3548,3800.0
2014-01-07 14:30:00,116.22,116.38,116.22,116.37,4200.0,92.3707,92.4978,92.3707,92.4899,4200.0
2014-01-07 14:35:00,116.38,116.45,116.34,116.45,4200.0,92.4978,92.5535,92.466,92.5535,4200.0
2014-01-07 14:40:00,116.45,116.46,116.42,116.42,1900.0,92.5535,92.5614,92.5296,92.5296,1900.0
2014-01-07 14:45:00,116.43,116.47,116.41,116.47,2000.0,92.5376,92.5693,92.5217,92.5693,2000.0
2014-01-07 14:50:00,116.47,116.5,116.46,116.49,3400.0,92.5693,92.5932,92.5614,92.5852,3400.0
2014-01-07 14:55:00,116.49,116.5,116.45,116.46,3100.0,92.5852,92.5932,92.5535,92.5614,3100.0
2014-01-07 15:00:00,116.47,116.6,116.47,116.6,3500.0,92.5693,92.6727,92.5693,92.6727,3500.0
2014-01-07 15:05:00,116.62,116.74,116.62,116.72,6100.0,92.6886,92.7839,92.6886,92.768,6100.0
2014-01-07 15:10:00,116.72,116.84,116.72,116.84,5500.0,92.768,92.8634,92.768,92.8634,5500.0
2014-01-07 15:15:00,116.85,116.99,116.85,116.99,5600.0,92.8714,92.9826,92.8714,92.9826,5600.0
2014-01-07 15:20:00,116.98,116.98,116.93,116.94,4100.0,92.9747,92.9747,92.935,92.9429,4100.0
2014-01-07 15:25:00,116.95,116.95,116.88,116.9,5800.0,92.9508,92.9508,92.8952,92.9111,5800.0
2014-01-07 15:30:00,116.89,117.05,116.88,117.04,6700.0,92.9032,93.0303,92.8952,93.0224,6700.0
2014-01-07 15:35:00,117.06,117.06,116.87,116.94,8500.0,93.0383,93.0383,92.8873,92.9429,8500.0
2014-01-07 15:40:00,116.95,117.13,116.95,117.05,11700.0,92.9508,93.0939,92.9508,93.0303,11700.0
2014-01-07 15:45:00,117.04,117.11,117.03,117.07,8700.0,93.0224,93.078,93.0144,93.0462,8700.0
2014-01-07 15:50:00,117.06,117.15,116.98,117.0,15200.0,93.0383,93.1098,92.9747,92.9906,15200.0
2014-01-07 15:55:00,117.0,117.1,116.95,117.01,55800.0,92.9906,93.0701,92.9508,92.9985,55800.0
2014-01-08 09:30:00,117.28,117.28,116.52,116.72,10400.0,93.2131,93.2131,92.6091,92.768,10400.0
2014-01-08 09:35:00,116.68,116.85,116.68,116.85,4800.0,92.7363,92.8714,92.7363,92.8714,4800.0
2014-01-08 09:40:00,116.84,116.84,116.56,116.68,4100.0,92.8634,92.8634,92.6409,92.7363,4100.0
2014-01-08 09:45:00,116.63,116.63,116.0,116.0,9700.0,92.6965,92.6965,92.1958,92.1958,9700.0
2014-01-08 09:50:00,116.03,116.12,115.91,115.98,3600.0,92.2196,92.2912,92.1243,92.1799,3600.0
2014-01-08 09:55:00,115.91,116.41,115.85,116.41,4900.0,92.1243,92.5217,92.0766,92.5217,4900.0
2014-01-08 10:00:00,116.41,116.41,116.02,116.25,7800.0,92.5217,92.5217,92.2117,92.3945,7800.0
2014-01-08 10:05:00,116.32,116.46,116.3,116.4,5700.0,92.4501,92.5614,92.4342,92.5137,5700.0
2014-01-08 10:10:00,116.42,116.42,116.25,116.25,3900.0,92.5296,92.5296,92.3945,92.3945,3900.0
2014-01-08 10:15:00,116.26,116.31,116.18,116.28,4100.0,92.4024,92.4422,92.3389,92.4183,4100.0
2014-01-08 10:20:00,116.32,116.47,116.25,116.41,14400.0,92.4501,92.5693,92.3945,92.5217,14400.0
2014-01-08 10:25:00,116.43,116.53,116.31,116.31,3000.0,92.5376,92.617,92.4422,92.4422,3000.0
2014-01-08 10:30:00,116.33,116.41,116.12,116.14,6000.0,92.4581,92.5217,92.2912,92.3071,6000.0
2014-01-08 10:35:00,116.18,116.19,116.02,116.03,13900.0,92.3389,92.3468,92.2117,92.2196,13900.0
2014-01-08 10:40:00,116.09,116.16,116.02,116.02,2000.0,92.2673,92.323,92.2117,92.2117,2000.0
2014-01-08 10:45:00,116.02,116.16,115.98,116.08,15700.0,92.2117,92.323,92.1799,92.2594,15700.0
2014-01-08 10:50:00,116.13,116.19,116.03,116.08,6400.0,92.2991,92.3468,92.2196,92.2594,6400.0
2014-01-08 10:55:00,116.02,116.16,115.96,116.16,5300.0,92.2117,92.323,92.164,92.323,5300.0
2014-01-08 11:00:00,116.17,116.19,116.12,116.12,6700.0,92.3309,92.3468,92.2912,92.2912,6700.0
2014-01-08 11:05:00,116.11,116.14,115.97,116.02,3900.0,92.2832,92.3071,92.172,92.2117,3900.0
2014-01-08 11:10:00,116.01,116.13,116.01,116.11,2100.0,92.2037,92.2991,92.2037,92.2832,2100.0
2014-01-08 11:15:00,116.07,116.13,115.94,115.94,8200.0,92.2514,92.2991,92.1481,92.1481,8200.0
2014-01-08 11:20:00,115.95,116.11,115.9,116.07,17400.0,92.1561,92.2832,92.1163,92.2514,17400.0
2014-01-08 11:25:00,116.03,116.03,115.84,115.84,9400.0,92.2196,92.2196,92.0686,92.0686,9400.0
2014-01-08 11:30:00,115.82,115.93,115.72,115.91,16800.0,92.0527,92.1402,91.9733,92.1243,16800.0
2014-01-08 11:35:00,115.92,115.95,115.77,115.83,11700.0,92.1322,92.1561,92.013,92.0607,11700.0
2014-01-08 11:40:00,115.86,115.94,115.76,115.91,9000.0,92.0845,92.1481,92.005,92.1243,9000.0
2014-01-08 11:45:00,115.93,115.95,115.82,115.85,5500.0,92.1402,92.1561,92.0527,92.0766,5500.0
2014-01-08 11:50:00,115.88,116.09,115.85,115.93,29500.0,92.1004,92.2673,92.0766,92.1402,29500.0
2014-01-08 11:55:00,115.92,115.99,115.84,115.93,6800.0,92.1322,92.1878,92.0686,92.1402,6800.0
2014-01-08 12:00:00,115.91,115.98,115.85,115.91,7600.0,92.1243,92.1799,92.0766,92.1243,7600.0
2014-01-08 12:05:00,115.96,115.96,115.89,115.91,6800.0,92.164,92.164,92.1084,92.1243,6800.0
2014-01-08 12:10:00,115.88,115.91,115.88,115.9,2600.0,92.1004,92.1243,92.1004,92.1163,2600.0
2014-01-08 12:15:00,115.91,115.93,115.88,115.9,4700.0,92.1243,92.1402,92.1004,92.1163,4700.0
2014-01-08 12:20:00,115.92,115.98,115.85,115.85,4400.0,92.1322,92.1799,92.0766,92.0766,4400.0
2014-01-08 12:25:00,115.87,115.9,115.84,115.85,3500.0,92.0925,92.1163,92.0686,92.0766,3500.0
2014-01-08 12:30:00,115.85,115.9,115.82,115.82,4200.0,92.0766,92.1163,92.0527,92.0527,4200.0
2014-01-08 12:35:00,115.83,115.9,115.81,115.81,3500.0,92.0607,92.1163,92.0448,92.0448,3500.0
2014-01-08 12:40:00,115.82,115.9,115.81,115.85,5300.0,92.0527,92.1163,92.0448,92.0766,5300.0
2014-01-08 12:45:00,115.83,115.85,115.71,115.77,6900.0,92.0607,92.0766,91.9653,92.013,6900.0
2014-01-08 12:50:00,115.73,115.82,115.73,115.81,3100.0,91.9812,92.0527,91.9812,92.0448,3100.0
2014-01-08 12:55:00,115.8,115.81,115.78,115.81,2700.0,92.0368,92.0448,92.0209,92.0448,2700.0
2014-01-08 13:00:00,115.84,115.86,115.78,115.78,2100.0,92.0686,92.0845,92.0209,92.0209,2100.0
2014-01-08 13:05:00,115.77,115.94,115.77,115.9,4500.0,92.013,92.1481,92.013,92.1163,4500.0
2014-01-08 13:10:00,115.92,115.97,115.91,115.94,4100.0,92.1322,92.172,92.1243,92.1481,4100.0
2014-01-08 13:15:00,115.96,115.97,115.79,115.88,5600.0,92.164,92.172,92.0289,92.1004,5600.0
2014-01-08 13:20:00,115.88,115.99,115.87,115.97,4100.0,92.1004,92.1878,92.0925,92.172,4100.0
2014-01-08 13:25:00,115.99,116.11,115.98,116.11,2400.0,92.1878,92.2832,92.1799,92.2832,2400.0
2014-01-08 13:30:00,116.17,116.21,116.16,116.2,7100.0,92.3309,92.3627,92.323,92.3548,7100.0
2014-01-08 13:35:00,116.22,116.23,116.2,116.21,2200.0,92.3707,92.3786,92.3548,92.3627,2200.0
2014-01-08 13:40:00,116.21,116.29,116.2,116.21,5500.0,92.3627,92.4263,92.3548,92.3627,5500.0
2014-01-08 13:45:00,116.19,116.24,116.17,116.23,3200.0,92.3468,92.3865,92.3309,92.3786,3200.0
2014-01-08 13:50:00,116.23,116.33,116.21,116.31,2400.0,92.3786,92.4581,92.3627,92.4422,2400.0
2014-01-08 13:55:00,116.35,116.35,116.13,116.27,16800.0,92.474,92.474,92.2991,92.4104,16800.0
2014-01-08 14:00:00,116.28,116.52,116.08,116.5,14700.0,92.4183,92.6091,92.2594,92.5932,14700.0
2014-01-08 14:05:00,116.4,116.47,116.1,116.17,4600.0,92.5137,92.5693,92.2753,92.3309,4600.0
2014-01-08 14:10:00,116.11,116.19,116.07,116.13,5700.0,92.2832,92.3468,92.2514,92.2991,5700.0
2014-01-08 14:15:00,116.14,116.3,116.11,116.23,5500.0,92.3071,92.4342,92.2832,92.3786,5500.0
2014-01-08 14:20:00,116.26,116.39,116.2,116.25,5900.0,92.4024,92.5058,92.3548,92.3945,5900.0
2014-01-08 14:25:00,116.28,116.3,116.17,116.23,7800.0,92.4183,92.4342,92.3309,92.3786,7800.0
2014-01-08 14:30:00,116.17,116.37,116.1,116.37,5200.0,92.3309,92.4899,92.2753,92.4899,5200.0
2014-01-08 14:35:00,116.38,116.38,116.26,116.26,3100.0,92.4978,92.4978,92.4024,92.4024,3100.0
2014-01-08 14:40:00,116.29,116.29,116.24,116.29,3500.0,92.4263,92.4263,92.3865,92.4263,3500.0
2014-01-08 14:45:00,116.31,116.31,116.25,116.28,3200.0,92.4422,92.4422,92.3945,92.4183,3200.0
2014-01-08 14:50:00,116.27,116.38,116.25,116.33,4600.0,92.4104,92.4978,92.3945,92.4581,4600.0
2014-01-08 14:55:00,116.29,116.32,116.18,116.2,4900.0,92.4263,92.4501,92.3389,92.3548,4900.0
2014-01-08 15:00:00,116.2,116.3,116.2,116.27,9500.0,92.3548,92.4342,92.3548,92.4104,9500.0
2014-01-08 15:05:00,116.27,116.27,116.22,116.25,11800.0,92.4104,92.4104,92.3707,92.3945,11800.0
2014-01-08 15:10:00,116.25,116.34,116.25,116.32,6200.0,92.3945,92.466,92.3945,92.4501,6200.0
2014-01-08 15:15:00,116.34,116.36,116.23,116.23,7600.0,92.466,92.4819,92.3786,92.3786,7600.0
2014-01-08 15:20:00,116.22,116.22,116.14,116.19,6400.0,92.3707,92.3707,92.3071,92.3468,6400.0
2014-01-08 15:25:00,116.2,116.22,116.09,116.16,8000.0,92.3548,92.3707,92.2673,92.323,8000.0
2014-01-08 15:30:00,116.15,116.25,116.15,116.18,10300.0,92.315,92.3945,92.315,92.3389,10300.0
2014-01-08 15:35:00,116.2,116.37,116.19,116.35,12500.0,92.3548,92.4899,92.3468,92.474,12500.0
2014-01-08 15:40:00,116.34,116.43,116.29,116.43,8100.0,92.466,92.5376,92.4263,92.5376,8100.0
2014-01-08 15:45:00,116.43,116.67,116.42,116.65,13400.0,92.5376,92.7283,92.5296,92.7124,13400.0
2014-01-08 15:50:00,116.65,116.67,116.48,116.51,20100.0,92.7124,92.7283,92.5773,92.6011,20100.0
2014-01-08 15:55:00,116.51,116.58,116.39,116.46,30300.0,92.6011,92.6568,92.5058,92.5614,30300.0
2014-01-09 09:30:00,116.75,117.33,116.67,116.99,8300.0,92.7919,93.2529,92.7283,92.9826,8300.0
2014-01-09 09:35:00,116.97,117.21,116.79,116.95,15700.0,92.9667,93.1575,92.8237,92.9508,15700.0
2014-01-09 09:40:00,116.9,116.91,116.56,116.83,6700.0,92.9111,92.9191,92.6409,92.8555,6700.0
2014-01-09 09:45:00,116.88,116.91,116.67,116.74,2100.0,92.8952,92.9191,92.7283,92.7839,2100.0
2014-01-09 09:50:00,116.76,116.76,116.57,116.57,4300.0,92.7998,92.7998,92.6488,92.6488,4300.0
2014-01-09 09:55:00,116.62,116.75,116.52,116.75,3800.0,92.6886,92.7919,92.6091,92.7919,3800.0
2014-01-09 10:00:00,116.75,116.8,116.56,116.67,3200.0,92.7919,92.8316,92.6409,92.7283,3200.0
2014-01-09 10:05:00,116.67,116.72,116.35,116.35,3400.0,92.7283,92.768,92.474,92.474,3400.0
2014-01-09 10:10:00,116.35,116.45,116.3,116.45,2200.0,92.474,92.5535,92.4342,92.5535,2200.0
2014-01-09 10:15:00,116.48,116.48,116.23,116.29,2900.0,92.5773,92.5773,92.3786,92.4263,2900.0
2014-01-09 10:20:00,116.25,116.34,116.14,116.29,2700.0,92.3945,92.466,92.3071,92.4263,2700.0
2014-01-09 10:25:00,116.21,116.26,116.09,116.26,4500.0,92.3627,92.4024,92.2673,92.4024,4500.0
2014-01-09 10:30:00,116.18,116.18,115.96,115.96,1500.0,92.3389,92.3389,92.164,92.164,1500.0
2014-01-09 10:35:00,115.99,116.18,115.96,116.09,3500.0,92.1878,92.3389,92.164,92.2673,3500.0
2014-01-09 10:40:00,116.04,116.04,115.62,115.62,4100.0,92.2276,92.2276,91.8938,91.8938,4100.0
2014-01-09 10:45:00,115.56,115.65,115.55,115.59,3800.0,91.8461,91.9176,91.8381,91.8699,3800.0
2014-01-09 10:50:00,115.59,115.64,115.47,115.61,5800.0,91.8699,91.9097,91.7746,91.8858,5800.0
2014-01-09 10:55:00,115.56,115.58,115.36,115.57,5200.0,91.8461,91.862,91.6871,91.854,5200.0
2014-01-09 11:00:00,115.55,115.55,115.43,115.43,2200.0,91.8381,91.8381,91.7428,91.7428,2200.0
2014-01-09 11:05:00,115.47,115.47,115.22,115.25,3900.0,91.7746,91.7746,91.5759,91.5997,3900.0
2014-01-09 11:10:00,115.26,115.29,115.18,115.25,2900.0,91.6077,91.6315,91.5441,91.5997,2900.0
2014-01-09 11:15:00,115.2,115.35,115.2,115.29,4400.0,91.56,91.6792,91.56,91.6315,4400.0
2014-01-09 11:20:00,115.29,115.29,115.15,115.2,3400.0,91.6315,91.6315,91.5202,91.56,3400.0
2014-01-09 11:25:00,115.16,115.24,115.12,115.13,3400.0,91.5282,91.5918,91.4964,91.5043,3400.0
2014-01-09 11:30:00,115.16,115.17,115.03,115.03,2400.0,91.5282,91.5361,91.4248,91.4248,2400.0
2014-01-09 11:35:00,115.03,115.18,115.03,115.18,4500.0,91.4248,91.5441,91.4248,91.5441,4500.0
2014-01-09 11:40:00,115.18,115.28,115.18,115.18,2800.0,91.5441,91.6235,91.5441,91.5441,2800.0
2014-01-09 11:45:00,115.16,115.19,115.08,115.19,3200.0,91.5282,91.552,91.4646,91.552,3200.0
2014-01-09 11:50:00,115.2,115.29,115.16,115.16,2800.0,91.56,91.6315,91.5282,91.5282,2800.0
2014-01-09 11:55:00,115.16,115.23,115.14,115.21,1800.0,91.5282,91.5838,91.5123,91.5679,1800.0
2014-01-09 12:00:00,115.23,115.23,115.12,115.19,2200.0,91.5838,91.5838,91.4964,91.552,2200.0
2014-01-09 12:05:00,115.12,115.22,115.12,115.16,2900.0,91.4964,91.5759,91.4964,91.5282,2900.0
2014-01-09 12:10:00,115.14,115.15,115.08,115.12,2200.0,91.5123,91.5202,91.4646,91.4964,2200.0
2014-01-09 12:15:00,115.1,115.13,115.07,115.08,3000.0,91.4805,91.5043,91.4566,91.4646,3000.0
2014-01-09 12:20:00,115.09,115.2,115.09,115.2,4400.0,91.4725,91.56,91.4725,91.56,4400.0
2014-01-09 12:25:00,115.26,115.3,115.25,115.25,2800.0,91.6077,91.6394,91.5997,91.5997,2800.0
2014-01-09 12:30:00,115.28,115.56,115.28,115.56,5200.0,91.6235,91.8461,91.6235,91.8461,5200.0
2014-01-09 12:35:00,115.57,115.63,115.51,115.63,3000.0,91.854,91.9017,91.8063,91.9017,3000.0
2014-01-09 12:40:00,115.53,115.58,115.52,115.57,2700.0,91.8222,91.862,91.8143,91.854,2700.0
2014-01-09 12:45:00,115.6,115.6,115.54,115.6,3300.0,91.8779,91.8779,91.8302,91.8779,3300.0
2014-01-09 12:50:00,115.58,115.63,115.58,115.63,2500.0,91.862,91.9017,91.862,91.9017,2500.0
2014-01-09 12:55:00,115.67,115.81,115.66,115.81,4900.0,91.9335,92.0448,91.9256,92.0448,4900.0
2014-01-09 13:00:00,115.82,115.86,115.74,115.74,3900.0,92.0527,92.0845,91.9892,91.9892,3900.0
2014-01-09 13:05:00,115.76,115.79,115.72,115.74,3500.0,92.005,92.0289,91.9733,91.9892,3500.0
2014-01-09 13:10:00,115.74,115.74,115.68,115.71,5000.0,91.9892,91.9892,91.9415,91.9653,5000.0
2014-01-09 13:15:00,115.71,115.71,115.68,115.7,1600.0,91.9653,91.9653,91.9415,91.9574,1600.0
2014-01-09 13:20:00,115.71,115.72,115.68,115.71,4500.0,91.9653,91.9733,91.9415,91.9653,4500.0
2014-01-09 13:25:00,115.71,115.8,115.69,115.79,4300.0,91.9653,92.0368,91.9494,92.0289,4300.0
2014-01-09 13:30:00,115.79,115.84,115.75,115.79,3600.0,92.0289,92.0686,91.9971,92.0289,3600.0
2014-01-09 13:35:00,115.81,115.86,115.73,115.78,5900.0,92.0448,92.0845,91.9812,92.0209,5900.0
2014-01-09 13:40:00,115.74,115.86,115.74,115.86,5000.0,91.9892,92.0845,91.9892,92.0845,5000.0
2014-01-09 13:45:00,115.86,115.91,115.84,115.88,4600.0,92.0845,92.1243,92.0686,92.1004,4600.0
2014-01-09 13:50:00,115.91,115.94,115.87,115.88,3200.0,92.1243,92.1481,92.0925,92.1004,3200.0
2014-01-09 13:55:00,115.84,115.87,115.8,115.84,2900.0,92.0686,92.0925,92.0368,92.0686,2900.0
2014-01-09 14:00:00,115.84,115.84,115.64,115.66,4800.0,92.0686,92.0686,91.9097,91.9256,4800.0
2014-01-09 14:05:00,115.62,115.66,115.61,115.65,3900.0,91.8938,91.9256,91.8858,91.9176,3900.0
2014-01-09 14:10:00,115.66,115.82,115.66,115.82,4500.0,91.9256,92.0527,91.9256,92.0527,4500.0
2014-01-09 14:15:00,115.83,115.86,115.79,115.86,5400.0,92.0607,92.0845,92.0289,92.0845,5400.0
2014-01-09 14:20:00,115.86,115.94,115.83,115.91,4700.0,92.0845,92.1481,92.0607,92.1243,4700.0
2014-01-09 14:25:00,115.92,116.0,115.92,115.98,5100.0,92.1322,92.1958,92.1322,92.1799,5100.0
2014-01-09 14:30:00,115.97,115.99,115.88,115.97,5400.0,92.172,92.1878,92.1004,92.172,5400.0
2014-01-09 14:35:00,115.95,115.98,115.89,115.97,3400.0,92.1561,92.1799,92.1084,92.172,3400.0
2014-01-09 14:40:00,115.98,116.2,115.97,116.2,3700.0,92.1799,92.3548,92.172,92.3548,3700.0
2014-01-09 14:45:00,116.21,116.28,116.19,116.25,1800.0,92.3627,92.4183,92.3468,92.3945,1800.0
2014-01-09 14:50:00,116.25,116.31,116.23,116.27,5400.0,92.3945,92.4422,92.3786,92.4104,5400.0
2014-01-09 14:55:00,116.25,116.27,116.22,116.24,2800.0,92.3945,92.4104,92.3707,92.3865,2800.0
2014-01-09 15:00:00,116.19,116.26,116.13,116.13,3800.0,92.3468,92.4024,92.2991,92.2991,3800.0
2014-01-09 15:05:00,116.1,116.25,116.1,116.24,5600.0,92.2753,92.3945,92.2753,92.3865,5600.0
2014-01-09 15:10:00,116.22,116.38,116.2,116.34,5100.0,92.3707,92.4978,92.3548,92.466,5100.0
2014-01-09 15:15:00,116.35,116.47,116.35,116.4,9800.0,92.474,92.5693,92.474,92.5137,9800.0
2014-01-09 15:20:00,116.39,116.47,116.34,116.44,6500.0,92.5058,92.5693,92.466,92.5455,6500.0
2014-01-09 15:25:00,116.45,116.52,116.42,116.48,8100.0,92.5535,92.6091,92.5296,92.5773,8100.0
2014-01-09 15:30:00,116.49,116.54,116.45,116.45,8000.0,92.5852,92.625,92.5535,92.5535,8000.0
2014-01-09 15:35:00,116.43,116.43,116.23,116.29,9700.0,92.5376,92.5376,92.3786,92.4263,9700.0
2014-01-09 15:40:00,116.33,116.39,116.31,116.36,6300.0,92.4581,92.5058,92.4422,92.4819,6300.0
2014-01-09 15:45:00,116.35,116.35,116.28,116.32,8000.0,92.474,92.474,92.4183,92.4501,8000.0
2014-01-09 15:50:00,116.32,116.41,116.32,116.35,11400.0,92.4501,92.5217,92.4501,92.474,11400.0
2014-01-09 15:55:00,116.37,116.45,116.34,116.43,20300.0,92.4899,92.5535,92.466,92.5376,20300.0
2014-01-10 09:30:00,116.82,116.99,116.44,116.76,9500.0,92.8475,92.9826,92.5455,92.7998,9500.0
2014-01-10 09:35:00,116.92,117.28,116.91,117.19,9800.0,92.927,93.2131,92.9191,93.1416,9800.0
2014-01-10 09:40:00,117.15,117.17,116.83,116.92,3000.0,93.1098,93.1257,92.8555,92.927,3000.0
2014-01-10 09:45:00,116.83,117.02,116.83,116.87,3900.0,92.8555,93.0065,92.8555,92.8873,3900.0
2014-01-10 09:50:00,116.97,117.14,116.78,116.78,1900.0,92.9667,93.1019,92.8157,92.8157,1900.0
2014-01-10 09:55:00,116.75,116.78,116.51,116.58,2900.0,92.7919,92.8157,92.6011,92.6568,2900.0
2014-01-10 10:00:00,116.49,116.49,115.96,116.03,5800.0,92.5852,92.5852,92.164,92.2196,5800.0
2014-01-10 10:05:00,116.15,116.19,116.02,116.14,2600.0,92.315,92.3468,92.2117,92.3071,2600.0
2014-01-10 10:10:00,116.14,116.21,116.02,116.16,2500.0,92.3071,92.3627,92.2117,92.323,2500.0
2014-01-10 10:15:00,116.12,116.36,116.01,116.35,3000.0,92.2912,92.4819,92.2037,92.474,3000.0
2014-01-10 10:20:00,116.47,116.64,116.47,116.57,3900.0,92.5693,92.7045,92.5693,92.6488,3900.0
2014-01-10 10:25:00,116.55,116.76,116.54,116.63,5900.0,92.6329,92.7998,92.625,92.6965,5900.0
2014-01-10 10:30:00,116.68,116.74,116.66,116.71,2700.0,92.7363,92.7839,92.7204,92.7601,2700.0
2014-01-10 10:35:00,116.69,116.81,116.63,116.63,2500.0,92.7442,92.8396,92.6965,92.6965,2500.0
2014-01-10 10:40:00,116.64,116.68,116.6,116.68,1800.0,92.7045,92.7363,92.6727,92.7363,1800.0
2014-01-10 10:45:00,116.68,116.8,116.65,116.65,1400.0,92.7363,92.8316,92.7124,92.7124,1400.0
2014-01-10 10:50:00,116.75,116.82,116.73,116.76,1400.0,92.7919,92.8475,92.776,92.7998,1400.0
2014-01-10 10:55:00,116.74,116.75,116.67,116.67,1900.0,92.7839,92.7919,92.7283,92.7283,1900.0
2014-01-10 11:00:00,116.7,116.75,116.59,116.64,5300.0,92.7522,92.7919,92.6647,92.7045,5300.0
2014-01-10 11:05:00,116.59,116.59,116.43,116.5,4400.0,92.6647,92.6647,92.5376,92.5932,4400.0
2014-01-10 11:10:00,116.51,116.54,116.42,116.42,2700.0,92.6011,92.625,92.5296,92.5296,2700.0
2014-01-10 11:15:00,116.42,116.42,116.28,116.3,5400.0,92.5296,92.5296,92.4183,92.4342,5400.0
2014-01-10 11:20:00,116.32,116.33,116.17,116.33,4300.0,92.4501,92.4581,92.3309,92.4581,4300.0
2014-01-10 11:25:00,116.32,116.56,116.3,116.53,4100.0,92.4501,92.6409,92.4342,92.617,4100.0
2014-01-10 11:30:00,116.36,116.45,116.34,116.36,2200.0,92.4819,92.5535,92.466,92.4819,2200.0
2014-01-10 11:35:00,116.25,116.45,116.24,116.38,3000.0,92.3945,92.5535,92.3865,92.4978,3000.0
2014-01-10 11:40:00,116.35,116.35,116.27,116.27,900.0,92.474,92.474,92.4104,92.4104,900.0
2014-01-10 11:45:00,116.27,116.33,116.19,116.33,3700.0,92.4104,92.4581,92.3468,92.4581,3700.0
2014-01-10 11:50:00,116.3,116.3,116.2,116.24,1800.0,92.4342,92.4342,92.3548,92.3865,1800.0
2014-01-10 11:55:00,116.19,116.3,116.13,116.3,4300.0,92.3468,92.4342,92.2991,92.4342,4300.0
2014-01-10 12:00:00,116.29,116.33,116.25,116.25,1700.0,92.4263,92.4581,92.3945,92.3945,1700.0
2014-01-10 12:05:00,116.2,116.32,116.2,116.29,5400.0,92.3548,92.4501,92.3548,92.4263,5400.0
2014-01-10 12:10:00,116.29,116.29,116.23,116.26,3400.0,92.4263,92.4263,92.3786,92.4024,3400.0
2014-01-10 12:15:00,116.29,116.39,116.24,116.24,7100.0,92.4263,92.5058,92.3865,92.3865,7100.0
2014-01-10 12:20:00,116.25,116.3,116.24,116.24,3500.0,92.3945,92.4342,92.3865,92.3865,3500.0
2014-01-10 12:25:00,116.26,116.27,116.22,116.24,5100.0,92.4024,92.4104,92.3707,92.3865,5100.0
2014-01-10 12:30:00,116.28,116.28,116.23,116.26,4800.0,92.4183,92.4183,92.3786,92.4024,4800.0
2014-01-10 12:35:00,116.29,116.4,116.29,116.34,2400.0,92.4263,92.5137,92.4263,92.466,2400.0
2014-01-10 12:40:00,116.34,116.54,116.31,116.49,5900.0,92.466,92.625,92.4422,92.5852,5900.0
2014-01-10 12:45:00,116.52,116.52,116.38,116.39,1400.0,92.6091,92.6091,92.4978,92.5058,1400.0
2014-01-10 12:50:00,116.41,116.41,116.16,116.18,3600.0,92.5217,92.5217,92.323,92.3389,3600.0
2014-01-10 12:55:00,116.22,116.23,116.16,116.17,2600.0,92.3707,92.3786,92.323,92.3309,2600.0
2014-01-10 13:00:00,116.18,116.22,116.16,116.22,5300.0,92.3389,92.3707,92.323,92.3707,5300.0
2014-01-10 13:05:00,116.22,116.35,116.2,116.34,3900.0,92.3707,92.474,92.3548,92.466,3900.0
2014-01-10 13:10:00,116.34,116.35,116.3,116.32,1800.0,92.466,92.474,92.4342,92.4501,1800.0
2014-01-10 13:15:00,116.3,116.32,116.23,116.23,1900.0,92.4342,92.4501,92.3786,92.3786,1900.0
2014-01-10 13:20:00,116.28,116.33,116.2,116.28,3600.0,92.4183,92.4581,92.3548,92.4183,3600.0
2014-01-10 13:25:00,116.26,116.27,116.18,116.18,3400.0,92.4024,92.4104,92.3389,92.3389,3400.0
2014-01-10 13:30:00,116.16,116.26,116.16,116.18,3800.0,92.323,92.4024,92.323,92.3389,3800.0
2014-01-10 13:35:00,116.22,116.37,116.17,116.33,3500.0,92.3707,92.4899,92.3309,92.4581,3500.0
2014-01-10 13:40:00,116.34,116.37,116.34,116.34,1400.0,92.466,92.4899,92.466,92.466,1400.0
2014-01-10 13:45:00,116.33,116.33,116.2,116.21,2100.0,92.4581,92.4581,92.3548,92.3627,2100.0
2014-01-10 13:50:00,116.2,116.26,116.2,116.24,2000.0,92.3548,92.4024,92.3548,92.3865,2000.0
2014-01-10 13:55:00,116.22,116.22,115.99,116.02,7300.0,92.3707,92.3707,92.1878,92.2117,7300.0
2014-01-10 14:00:00,116.03,116.07,116.03,116.05,2800.0,92.2196,92.2514,92.2196,92.2355,2800.0
2014-01-10 14:05:00,116.03,116.19,116.03,116.19,3900.0,92.2196,92.3468,92.2196,92.3468,3900.0
2014-01-10 14:10:00,116.19,116.19,116.12,116.12,1800.0,92.3468,92.3468,92.2912,92.2912,1800.0
2014-01-10 14:15:00,116.13,116.24,116.13,116.24,1900.0,92.2991,92.3865,92.2991,92.3865,1900.0
2014-01-10 14:20:00,116.26,116.35,116.24,116.25,5100.0,92.4024,92.474,92.3865,92.3945,5100.0
2014-01-10 14:25:00,116.26,116.26,116.15,116.22,5900.0,92.4024,92.4024,92.315,92.3707,5900.0
2014-01-10 14:30:00,116.24,116.38,116.23,116.37,2700.0,92.3865,92.4978,92.3786,92.4899,2700.0
2014-01-10 14:35:00,116.37,116.37,116.27,116.31,2000.0,92.4899,92.4899,92.4104,92.4422,2000.0
2014-01-10 14:40:00,116.37,116.44,116.32,116.32,3100.0,92.4899,92.5455,92.4501,92.4501,3100.0
2014-01-10 14:45:00,116.37,116.41,116.34,116.34,1800.0,92.4899,92.5217,92.466,92.466,1800.0
2014-01-10 14:50:00,116.32,116.34,116.3,116.32,3600.0,92.4501,92.466,92.4342,92.4501,3600.0
2014-01-10 14:55:00,116.3,116.4,116.3,116.31,2800.0,92.4342,92.5137,92.4342,92.4422,2800.0
2014-01-10 15:00:00,116.3,116.51,116.3,116.49,4700.0,92.4342,92.6011,92.4342,92.5852,4700.0
2014-01-10 15:05:00,116.48,116.58,116.48,116.52,2600.0,92.5773,92.6568,92.5773,92.6091,2600.0
2014-01-10 15:10:00,116.53,116.68,116.52,116.68,6100.0,92.617,92.7363,92.6091,92.7363,6100.0
2014-01-10 15:15:00,116.66,116.76,116.66,116.76,7300.0,92.7204,92.7998,92.7204,92.7998,7300.0
2014-01-10 15:20:00,116.76,116.8,116.73,116.76,5900.0,92.7998,92.8316,92.776,92.7998,5900.0
2014-01-10 15:25:00,116.74,116.83,116.72,116.81,7100.0,92.7839,92.8555,92.768,92.8396,7100.0
2014-01-10 15:30:00,116.82,117.02,116.82,116.92,11400.0,92.8475,93.0065,92.8475,92.927,11400.0
2014-01-10 15:35:00,116.93,116.98,116.9,116.9,8800.0,92.935,92.9747,92.9111,92.9111,8800.0
2014-01-10 15:40:00,116.91,116.99,116.89,116.97,12200.0,92.9191,92.9826,92.9032,92.9667,12200.0
2014-01-10 15:45:00,116.98,117.01,116.82,116.82,13300.0,92.9747,92.9985,92.8475,92.8475,13300.0
2014-01-10 15:50:00,116.82,116.91,116.82,116.86,18200.0,92.8475,92.9191,92.8475,92.8793,18200.0
2014-01-10 15:55:00,116.86,117.3,116.86,116.97,34600.0,92.8793,93.229,92.8793,92.9667,34600.0
2014-01-13 09:30:00,116.46,116.89,116.46,116.8,6900.0,92.5614,92.9032,92.5614,92.8316,6900.0
2014-01-13 09:35:00,116.73,117.08,116.57,117.04,9400.0,92.776,93.0542,92.6488,93.0224,9400.0
2014-01-13 09:40:00,117.03,117.08,116.66,116.89,70400.0,93.0144,93.0542,92.7204,92.9032,70400.0
2014-01-13 09:45:00,116.76,117.15,116.76,117.08,18000.0,92.7998,93.1098,92.7998,93.0542,18000.0
2014-01-13 09:50:00,117.09,117.32,116.95,117.07,6400.0,93.0621,93.2449,92.9508,93.0462,6400.0
2014-01-13 09:55:00,117.01,117.13,116.77,116.8,9500.0,92.9985,93.0939,92.8078,92.8316,9500.0
2014-01-13 10:00:00,116.88,117.17,116.88,116.93,14800.0,92.8952,93.1257,92.8952,92.935,14800.0
2014-01-13 10:05:00,116.93,117.12,116.93,117.03,4900.0,92.935,93.086,92.935,93.0144,4900.0
2014-01-13 10:10:00,117.09,117.11,116.92,116.95,9400.0,93.0621,93.078,92.927,92.9508,9400.0
2014-01-13 10:15:00,116.99,116.99,116.9,116.99,6200.0,92.9826,92.9826,92.9111,92.9826,6200.0
2014-01-13 10:20:00,116.99,116.99,116.94,116.96,12500.0,92.9826,92.9826,92.9429,92.9588,12500.0
2014-01-13 10:25:00,116.94,117.09,116.93,117.09,2800.0,92.9429,93.0621,92.935,93.0621,2800.0
2014-01-13 10:30:00,117.17,117.18,117.12,117.15,4000.0,93.1257,93.1337,93.086,93.1098,4000.0
2014-01-13 10:35:00,117.1,117.19,117.1,117.15,500.0,93.0701,93.1416,93.0701,93.1098,500.0
2014-01-13 10:40:00,117.15,117.17,117.05,117.06,9600.0,93.1098,93.1257,93.0303,93.0383,9600.0
2014-01-13 10:45:00,117.11,117.13,117.08,117.12,7100.0,93.078,93.0939,93.0542,93.086,7100.0
2014-01-13 10:50:00,117.12,117.12,117.07,117.1,7800.0,93.086,93.086,93.0462,93.0701,7800.0
2014-01-13 10:55:00,117.11,117.11,117.05,117.05,1800.0,93.078,93.078,93.0303,93.0303,1800.0
2014-01-13 11:00:00,117.09,117.12,116.87,116.89,10300.0,93.0621,93.086,92.8873,92.9032,10300.0
2014-01-13 11:05:00,116.92,116.94,116.77,116.87,8300.0,92.927,92.9429,92.8078,92.8873,8300.0
2014-01-13 11:10:00,116.87,117.08,116.87,117.08,2500.0,92.8873,93.0542,92.8873,93.0542,2500.0
2014-01-13 11:15:00,117.08,117.12,116.92,117.0,10100.0,93.0542,93.086,92.927,92.9906,10100.0
2014-01-13 11:20:00,116.96,116.97,116.92,116.95,3300.0,92.9588,92.9667,92.927,92.9508,3300.0
2014-01-13 11:25:00,116.95,117.01,116.95,117.0,1100.0,92.9508,92.9985,92.9508,92.9906,1100.0
2014-01-13 11:30:00,117.0,117.06,116.94,116.95,1800.0,92.9906,93.0383,92.9429,92.9508,1800.0
2014-01-13 11:35:00,116.98,117.09,116.89,116.95,7100.0,92.9747,93.0621,92.9032,92.9508,7100.0
2014-01-13 11:40:00,116.91,116.93,116.91,116.93,300.0,92.9191,92.935,92.9191,92.935,300.0
2014-01-13 11:45:00,116.93,116.93,116.75,116.77,7500.0,92.935,92.935,92.7919,92.8078,7500.0
2014-01-13 11:50:00,116.76,116.76,116.71,116.71,1900.0,92.7998,92.7998,92.7601,92.7601,1900.0
2014-01-13 11:55:00,116.72,116.72,116.71,116.72,1100.0,92.768,92.768,92.7601,92.768,1100.0
2014-01-13 12:00:00,116.72,116.74,116.41,116.47,5600.0,92.768,92.7839,92.5217,92.5693,5600.0
2014-01-13 12:05:00,116.43,116.43,116.16,116.17,31200.0,92.5376,92.5376,92.323,92.3309,31200.0
2014-01-13 12:10:00,116.17,116.27,116.02,116.27,9900.0,92.3309,92.4104,92.2117,92.4104,9900.0
2014-01-13 12:15:00,116.27,116.27,116.22,116.25,300.0,92.4104,92.4104,92.3707,92.3945,300.0
2014-01-13 12:20:00,116.26,116.35,116.22,116.32,1000.0,92.4024,92.474,92.3707,92.4501,1000.0
2014-01-13 12:25:00,116.31,116.31,116.12,116.12,4300.0,92.4422,92.4422,92.2912,92.2912,4300.0
2014-01-13 12:30:00,116.14,116.15,116.04,116.15,2300.0,92.3071,92.315,92.2276,92.315,2300.0
2014-01-13 12:35:00,116.2,116.2,116.05,116.1,1500.0,92.3548,92.3548,92.2355,92.2753,1500.0
2014-01-13 12:40:00,116.18,116.23,116.15,116.2,1500.0,92.3389,92.3786,92.315,92.3548,1500.0
2014-01-13 12:45:00,116.17,116.19,116.12,116.16,3400.0,92.3309,92.3468,92.2912,92.323,3400.0
2014-01-13 12:50:00,116.14,116.19,116.05,116.05,2600.0,92.3071,92.3468,92.2355,92.2355,2600.0
2014-01-13 12:55:00,116.04,116.1,115.96,115.97,1900.0,92.2276,92.2753,92.164,92.172,1900.0
2014-01-13 13:00:00,115.95,115.95,115.89,115.91,1700.0,92.1561,92.1561,92.1084,92.1243,1700.0
2014-01-13 13:05:00,115.95,116.1,115.95,116.05,2300.0,92.1561,92.2753,92.1561,92.2355,2300.0
2014-01-13 13:10:00,116.04,116.04,115.93,115.93,2600.0,92.2276,92.2276,92.1402,92.1402,2600.0
2014-01-13 13:15:00,115.95,115.95,115.69,115.81,2100.0,92.1561,92.1561,91.9494,92.0448,2100.0
2014-01-13 13:20:00,115.86,115.92,115.83,115.91,1000.0,92.0845,92.1322,92.0607,92.1243,1000.0
2014-01-13 13:25:00,115.95,116.02,115.84,115.89,7500.0,92.1561,92.2117,92.0686,92.1084,7500.0
2014-01-13 13:30:00,115.91,115.91,115.68,115.68,8400.0,92.1243,92.1243,91.9415,91.9415,8400.0
2014-01-13 13:35:00,115.68,115.84,115.68,115.7,1400.0,91.9415,92.0686,91.9415,91.9574,1400.0
2014-01-13 13:40:00,115.7,115.71,115.65,115.69,1500.0,91.9574,91.9653,91.9176,91.9494,1500.0
2014-01-13 13:45:00,115.65,115.69,115.52,115.62,6800.0,91.9176,91.9494,91.8143,91.8938,6800.0
2014-01-13 13:50:00,115.54,115.69,115.53,115.69,3900.0,91.8302,91.9494,91.8222,91.9494,3900.0
2014-01-13 13:55:00,115.69,115.7,115.68,115.68,1500.0,91.9494,91.9574,91.9415,91.9415,1500.0
2014-01-13 14:00:00,115.71,115.72,115.57,115.57,3300.0,91.9653,91.9733,91.854,91.854,3300.0
2014-01-13 14:05:00,115.6,115.65,115.55,115.62,2500.0,91.8779,91.9176,91.8381,91.8938,2500.0
2014-01-13 14:10:00,115.62,115.68,115.56,115.68,2200.0,91.8938,91.9415,91.8461,91.9415,2200.0
2014-01-13 14:15:00,115.65,115.65,115.49,115.57,4500.0,91.9176,91.9176,91.7905,91.854,4500.0
2014-01-13 14:20:00,115.56,115.63,115.41,115.43,2000.0,91.8461,91.9017,91.7269,91.7428,2000.0
2014-01-13 14:25:00,115.39,115.53,115.39,115.5,2200.0,91.711,91.8222,91.711,91.7984,2200.0
2014-01-13 14:30:00,115.47,115.5,115.39,115.44,2300.0,91.7746,91.7984,91.711,91.7507,2300.0
2014-01-13 14:35:00,115.38,115.45,115.32,115.42,2900.0,91.703,91.7587,91.6553,91.7348,2900.0
2014-01-13 14:40:00,115.45,115.48,115.38,115.41,2700.0,91.7587,91.7825,91.703,91.7269,2700.0
2014-01-13 14:45:00,115.36,115.36,115.24,115.31,3200.0,91.6871,91.6871,91.5918,91.6474,3200.0
2014-01-13 14:50:00,115.28,115.34,115.16,115.34,4100.0,91.6235,91.6712,91.5282,91.6712,4100.0
2014-01-13 14:55:00,115.36,115.37,115.26,115.29,2200.0,91.6871,91.6951,91.6077,91.6315,2200.0
2014-01-13 15:00:00,115.24,115.24,114.99,115.01,3400.0,91.5918,91.5918,91.3931,91.409,3400.0
2014-01-13 15:05:00,115.04,115.07,114.98,115.07,7400.0,91.4328,91.4566,91.3851,91.4566,7400.0
2014-01-13 15:10:00,115.07,115.17,115.05,115.12,2200.0,91.4566,91.5361,91.4407,91.4964,2200.0
2014-01-13 15:15:00,115.18,115.2,115.12,115.16,1900.0,91.5441,91.56,91.4964,91.5282,1900.0
2014-01-13 15:20:00,115.14,115.22,115.08,115.22,6300.0,91.5123,91.5759,91.4646,91.5759,6300.0
2014-01-13 15:25:00,115.12,115.23,115.05,115.11,8100.0,91.4964,91.5838,91.4407,91.4884,8100.0
2014-01-13 15:30:00,115.14,115.16,115.03,115.06,7900.0,91.5123,91.5282,91.4248,91.4487,7900.0
2014-01-13 15:35:00,115.03,115.03,114.91,115.02,4200.0,91.4248,91.4248,91.3295,91.4169,4200.0
2014-01-13 15:40:00,114.99,114.99,114.84,114.88,6800.0,91.3931,91.3931,91.2738,91.3056,6800.0
2014-01-13 15:45:00,114.87,115.02,114.77,114.96,17900.0,91.2977,91.4169,91.2182,91.3692,17900.0
2014-01-13 15:50:00,114.93,115.09,114.92,115.02,16900.0,91.3454,91.4725,91.3374,91.4169,16900.0
2014-01-13 15:55:00,115.02,115.1,114.91,115.1,39600.0,91.4169,91.4805,91.3295,91.4805,39600.0
2014-01-14 09:30:00,115.43,116.05,115.03,116.01,11300.0,91.7428,92.2355,91.4248,92.2037,11300.0
2014-01-14 09:35:00,115.98,116.4,115.81,115.81,8300.0,92.1799,92.5137,92.0448,92.0448,8300.0
2014-01-14 09:40:00,115.81,115.91,115.5,115.86,7700.0,92.0448,92.1243,91.7984,92.0845,7700.0
2014-01-14 09:45:00,116.0,116.08,115.71,115.92,6700.0,92.1958,92.2594,91.9653,92.1322,6700.0
2014-01-14 09:50:00,116.02,116.35,115.93,116.35,7900.0,92.2117,92.474,92.1402,92.474,7900.0
2014-01-14 09:55:00,116.3,116.46,116.13,116.25,8300.0,92.4342,92.5614,92.2991,92.3945,8300.0
2014-01-14 10:00:00,116.15,116.71,116.15,116.45,6000.0,92.315,92.7601,92.315,92.5535,6000.0
2014-01-14 10:05:00,116.5,116.95,116.43,116.62,9300.0,92.5932,92.9508,92.5376,92.6886,9300.0
2014-01-14 10:10:00,116.66,117.0,116.63,116.81,7300.0,92.7204,92.9906,92.6965,92.8396,7300.0
2014-01-14 10:15:00,116.73,116.97,116.67,116.93,6600.0,92.776,92.9667,92.7283,92.935,6600.0
2014-01-14 10:20:00,116.95,117.05,116.71,116.71,8700.0,92.9508,93.0303,92.7601,92.7601,8700.0
2014-01-14 10:25:00,116.79,117.16,116.79,117.1,3800.0,92.8237,93.1178,92.8237,93.0701,3800.0
2014-01-14 10:30:00,117.1,117.15,117.03,117.08,4800.0,93.0701,93.1098,93.0144,93.0542,4800.0
2014-01-14 10:35:00,117.08,117.08,116.84,116.87,4600.0,93.0542,93.0542,92.8634,92.8873,4600.0
2014-01-14 10:40:00,116.86,117.11,116.86,117.08,7100.0,92.8793,93.078,92.8793,93.0542,7100.0
2014-01-14 10:45:00,117.04,117.15,116.96,117.07,30700.0,93.0224,93.1098,92.9588,93.0462,30700.0
2014-01-14 10:50:00,117.09,117.31,117.09,117.31,8700.0,93.0621,93.237,93.0621,93.237,8700.0
2014-01-14 10:55:00,117.36,117.77,117.34,117.68,11800.0,93.2767,93.6026,93.2608,93.531,11800.0
2014-01-14 11:00:00,117.76,117.76,117.6,117.65,5400.0,93.5946,93.5946,93.4675,93.5072,5400.0
2014-01-14 11:05:00,117.63,117.77,117.57,117.61,7400.0,93.4913,93.6026,93.4436,93.4754,7400.0
2014-01-14 11:10:00,117.62,117.72,117.57,117.7,3800.0,93.4834,93.5628,93.4436,93.5469,3800.0
2014-01-14 11:15:00,117.68,117.81,117.65,117.74,23700.0,93.531,93.6344,93.5072,93.5787,23700.0
2014-01-14 11:20:00,117.77,117.93,117.77,117.92,4400.0,93.6026,93.7297,93.6026,93.7218,4400.0
2014-01-14 11:25:00,117.9,117.97,117.77,117.77,5600.0,93.7059,93.7615,93.6026,93.6026,5600.0
2014-01-14 11:30:00,117.78,117.92,117.76,117.84,3500.0,93.6105,93.7218,93.5946,93.6582,3500.0
2014-01-14 11:35:00,117.87,117.89,117.79,117.89,4100.0,93.6821,93.698,93.6185,93.698,4100.0
2014-01-14 11:40:00,117.89,117.95,117.76,117.77,5800.0,93.698,93.7456,93.5946,93.6026,5800.0
2014-01-14 11:45:00,117.75,117.77,117.72,117.77,3000.0,93.5867,93.6026,93.5628,93.6026,3000.0
2014-01-14 11:50:00,117.75,117.76,117.65,117.74,4900.0,93.5867,93.5946,93.5072,93.5787,4900.0
2014-01-14 11:55:00,117.78,117.84,117.72,117.8,3900.0,93.6105,93.6582,93.5628,93.6264,3900.0
2014-01-14 12:00:00,117.82,117.94,117.82,117.94,4400.0,93.6423,93.7377,93.6423,93.7377,4400.0
2014-01-14 12:05:00,117.94,117.95,117.89,117.93,4700.0,93.7377,93.7456,93.698,93.7297,4700.0
2014-01-14 12:10:00,117.92,117.95,117.9,117.92,5400.0,93.7218,93.7456,93.7059,93.7218,5400.0
2014-01-14 12:15:00,117.93,118.14,117.93,118.14,13600.0,93.7297,93.8967,93.7297,93.8967,13600.0
2014-01-14 12:20:00,118.13,118.35,118.09,118.32,7400.0,93.8887,94.0636,93.8569,94.0397,7400.0
2014-01-14 12:25:00,118.31,118.44,118.27,118.44,9600.0,94.0318,94.1351,94.0,94.1351,9600.0
2014-01-14 12:30:00,118.44,118.46,118.38,118.46,8300.0,94.1351,94.151,94.0874,94.151,8300.0
2014-01-14 12:35:00,118.44,118.55,118.43,118.54,11600.0,94.1351,94.2225,94.1271,94.2146,11600.0
2014-01-14 12:40:00,118.57,118.67,118.57,118.67,7000.0,94.2384,94.3179,94.2384,94.3179,7000.0
2014-01-14 12:45:00,118.62,118.63,118.51,118.51,7800.0,94.2782,94.2861,94.1907,94.1907,7800.0
2014-01-14 12:50:00,118.51,118.54,118.42,118.5,3500.0,94.1907,94.2146,94.1192,94.1828,3500.0
2014-01-14 12:55:00,118.51,118.51,118.36,118.43,6300.0,94.1907,94.1907,94.0715,94.1271,6300.0
2014-01-14 13:00:00,118.44,118.51,118.43,118.45,7900.0,94.1351,94.1907,94.1271,94.143,7900.0
2014-01-14 13:05:00,118.43,118.55,118.4,118.52,5100.0,94.1271,94.2225,94.1033,94.1987,5100.0
2014-01-14 13:10:00,118.5,118.62,118.47,118.62,6300.0,94.1828,94.2782,94.1589,94.2782,6300.0
2014-01-14 13:15:00,118.63,118.71,118.62,118.62,4400.0,94.2861,94.3497,94.2782,94.2782,4400.0
2014-01-14 13:20:00,118.65,118.65,118.58,118.61,4900.0,94.302,94.302,94.2464,94.2702,4900.0
2014-01-14 13:25:00,118.58,118.6,118.54,118.58,5400.0,94.2464,94.2623,94.2146,94.2464,5400.0
2014-01-14 13:30:00,118.59,118.67,118.58,118.67,6000.0,94.2543,94.3179,94.2464,94.3179,6000.0
2014-01-14 13:35:00,118.65,118.78,118.64,118.76,8200.0,94.302,94.4053,94.294,94.3894,8200.0
2014-01-14 13:40:00,118.75,118.81,118.71,118.71,20000.0,94.3815,94.4292,94.3497,94.3497,20000.0
2014-01-14 13:45:00,118.69,118.69,118.58,118.59,9200.0,94.3338,94.3338,94.2464,94.2543,9200.0
2014-01-14 13:50:00,118.59,118.69,118.59,118.68,3700.0,94.2543,94.3338,94.2543,94.3258,3700.0
2014-01-14 13:55:00,118.69,118.71,118.66,118.7,4800.0,94.3338,94.3497,94.3099,94.3417,4800.0
2014-01-14 14:00:00,118.7,118.71,118.59,118.66,16300.0,94.3417,94.3497,94.2543,94.3099,16300.0
2014-01-14 14:05:00,118.68,118.7,118.59,118.66,7900.0,94.3258,94.3417,94.2543,94.3099,7900.0
2014-01-14 14:10:00,118.61,118.68,118.56,118.61,13300.0,94.2702,94.3258,94.2305,94.2702,13300.0
2014-01-14 14:15:00,118.62,118.66,118.6,118.62,7700.0,94.2782,94.3099,94.2623,94.2782,7700.0
2014-01-14 14:20:00,118.61,118.67,118.61,118.65,3900.0,94.2702,94.3179,94.2702,94.302,3900.0
2014-01-14 14:25:00,118.65,118.76,118.65,118.76,5800.0,94.302,94.3894,94.302,94.3894,5800.0
2014-01-14 14:30:00,118.77,118.8,118.71,118.8,5500.0,94.3974,94.4212,94.3497,94.4212,5500.0
2014-01-14 14:35:00,118.76,118.83,118.74,118.79,30100.0,94.3894,94.4451,94.3735,94.4133,30100.0
2014-01-14 14:40:00,118.79,118.79,118.72,118.76,14500.0,94.4133,94.4133,94.3576,94.3894,14500.0
2014-01-14 14:45:00,118.74,118.8,118.73,118.73,13700.0,94.3735,94.4212,94.3656,94.3656,13700.0
2014-01-14 14:50:00,118.75,118.8,118.74,118.78,7600.0,94.3815,94.4212,94.3735,94.4053,7600.0
2014-01-14 14:55:00,118.76,118.77,118.64,118.64,6900.0,94.3894,94.3974,94.294,94.294,6900.0
2014-01-14 15:00:00,118.67,118.69,118.61,118.65,17500.0,94.3179,94.3338,94.2702,94.302,17500.0
2014-01-14 15:05:00,118.64,118.64,118.47,118.51,28600.0,94.294,94.294,94.1589,94.1907,28600.0
2014-01-14 15:10:00,118.5,118.5,118.45,118.45,5100.0,94.1828,94.1828,94.143,94.143,5100.0
2014-01-14 15:15:00,118.45,118.55,118.44,118.51,10100.0,94.143,94.2225,94.1351,94.1907,10100.0
2014-01-14 15:20:00,118.51,118.53,118.48,118.5,18100.0,94.1907,94.2066,94.1669,94.1828,18100.0
2014-01-14 15:25:00,118.5,118.5,118.32,118.35,14000.0,94.1828,94.1828,94.0397,94.0636,14000.0
2014-01-14 15:30:00,118.35,118.35,118.25,118.27,28100.0,94.0636,94.0636,93.9841,94.0,28100.0
2014-01-14 15:35:00,118.29,118.3,118.12,118.16,22000.0,94.0159,94.0238,93.8808,93.9125,22000.0
2014-01-14 15:40:00,118.15,118.23,118.04,118.04,55100.0,93.9046,93.9682,93.8172,93.8172,55100.0
2014-01-14 15:45:00,118.06,118.2,118.05,118.12,60700.0,93.8331,93.9443,93.8251,93.8808,60700.0
2014-01-14 15:50:00,118.12,118.21,118.08,118.16,72900.0,93.8808,93.9523,93.849,93.9125,72900.0
2014-01-14 15:55:00,118.17,118.28,118.13,118.21,149300.0,93.9205,94.0079,93.8887,93.9523,149300.0
2014-01-15 09:30:00,118.32,118.92,118.26,118.64,22700.0,94.0397,94.5166,93.992,94.294,22700.0
2014-01-15 09:35:00,118.69,118.86,118.52,118.7,17500.0,94.3338,94.4689,94.1987,94.3417,17500.0
2014-01-15 09:40:00,118.7,118.82,118.48,118.82,19600.0,94.3417,94.4371,94.1669,94.4371,19600.0
2014-01-15 09:45:00,118.75,118.83,118.69,118.75,9000.0,94.3815,94.4451,94.3338,94.3815,9000.0
2014-01-15 09:50:00,118.8,118.82,118.55,118.55,4800.0,94.4212,94.4371,94.2225,94.2225,4800.0
2014-01-15 09:55:00,118.48,118.95,118.32,118.82,9100.0,94.1669,94.5404,94.0397,94.4371,9100.0
2014-01-15 10:00:00,118.8,118.93,118.72,118.72,6000.0,94.4212,94.5245,94.3576,94.3576,6000.0
2014-01-15 10:05:00,118.79,118.8,118.55,118.59,5200.0,94.4133,94.4212,94.2225,94.2543,5200.0
2014-01-15 10:10:00,118.56,118.75,118.56,118.58,18800.0,94.2305,94.3815,94.2305,94.2464,18800.0
2014-01-15 10:15:00,118.62,118.69,118.54,118.61,7500.0,94.2782,94.3338,94.2146,94.2702,7500.0
2014-01-15 10:20:00,118.61,118.61,118.44,118.57,9300.0,94.2702,94.2702,94.1351,94.2384,9300.0
2014-01-15 10:25:00,118.61,118.78,118.61,118.78,6700.0,94.2702,94.4053,94.2702,94.4053,6700.0
2014-01-15 10:30:00,118.78,118.78,118.69,118.72,11000.0,94.4053,94.4053,94.3338,94.3576,11000.0
2014-01-15 10:35:00,118.75,118.75,118.57,118.57,15700.0,94.3815,94.3815,94.2384,94.2384,15700.0
2014-01-15 10:40:00,118.57,118.57,118.48,118.56,2600.0,94.2384,94.2384,94.1669,94.2305,2600.0
2014-01-15 10:45:00,118.55,118.72,118.51,118.69,3600.0,94.2225,94.3576,94.1907,94.3338,3600.0
2014-01-15 10:50:00,118.7,118.77,118.67,118.75,4200.0,94.3417,94.3974,94.3179,94.3815,4200.0
2014-01-15 10:55:00,118.75,118.93,118.64,118.93,7800.0,94.3815,94.5245,94.294,94.5245,7800.0
2014-01-15 11:00:00,118.88,119.0,118.88,118.97,10800.0,94.4848,94.5802,94.4848,94.5563,10800.0
2014-01-15 11:05:00,118.98,119.03,118.84,118.97,53700.0,94.5643,94.604,94.453,94.5563,53700.0
2014-01-15 11:10:00,119.0,119.0,118.91,118.94,4800.0,94.5802,94.5802,94.5086,94.5325,4800.0
2014-01-15 11:15:00,118.93,118.94,118.88,118.9,5500.0,94.5245,94.5325,94.4848,94.5007,5500.0
2014-01-15 11:20:00,118.9,118.9,118.7,118.7,9100.0,94.5007,94.5007,94.3417,94.3417,9100.0
2014-01-15 11:25:00,118.64,118.65,118.51,118.65,5000.0,94.294,94.302,94.1907,94.302,5000.0
2014-01-15 11:30:00,118.58,118.79,118.58,118.77,8800.0,94.2464,94.4133,94.2464,94.3974,8800.0
2014-01-15 11:35:00,118.77,118.8,118.68,118.79,2300.0,94.3974,94.4212,94.3258,94.4133,2300.0
2014-01-15 11:40:00,118.82,118.87,118.62,118.72,7400.0,94.4371,94.4768,94.2782,94.3576,7400.0
2014-01-15 11:45:00,118.66,118.73,118.66,118.73,1300.0,94.3099,94.3656,94.3099,94.3656,1300.0
2014-01-15 11:50:00,118.77,118.77,118.58,118.75,6700.0,94.3974,94.3974,94.2464,94.3815,6700.0
2014-01-15 11:55:00,118.73,118.73,118.65,118.72,4100.0,94.3656,94.3656,94.302,94.3576,4100.0
2014-01-15 12:00:00,118.69,118.73,118.59,118.59,3700.0,94.3338,94.3656,94.2543,94.2543,3700.0
2014-01-15 12:05:00,118.55,118.7,118.55,118.7,6500.0,94.2225,94.3417,94.2225,94.3417,6500.0
2014-01-15 12:10:00,118.63,118.69,118.62,118.62,3700.0,94.2861,94.3338,94.2782,94.2782,3700.0
2014-01-15 12:15:00,118.62,118.65,118.55,118.61,9000.0,94.2782,94.302,94.2225,94.2702,9000.0
2014-01-15 12:20:00,118.55,118.68,118.55,118.63,2500.0,94.2225,94.3258,94.2225,94.2861,2500.0
2014-01-15 12:25:00,118.63,118.68,118.6,118.68,2800.0,94.2861,94.3258,94.2623,94.3258,2800.0
2014-01-15 12:30:00,118.7,118.7,118.52,118.56,3200.0,94.3417,94.3417,94.1987,94.2305,3200.0
2014-01-15 12:35:00,118.5,118.58,118.41,118.48,8200.0,94.1828,94.2464,94.1112,94.1669,8200.0
2014-01-15 12:40:00,118.48,118.48,118.32,118.32,2600.0,94.1669,94.1669,94.0397,94.0397,2600.0
2014-01-15 12:45:00,118.32,118.32,118.2,118.29,10800.0,94.0397,94.0397,93.9443,94.0159,10800.0
2014-01-15 12:50:00,118.31,118.47,118.31,118.47,5000.0,94.0318,94.1589,94.0318,94.1589,5000.0
2014-01-15 12:55:00,118.49,118.54,118.47,118.48,4000.0,94.1748,94.2146,94.1589,94.1669,4000.0
2014-01-15 13:00:00,118.47,118.55,118.42,118.55,7000.0,94.1589,94.2225,94.1192,94.2225,7000.0
2014-01-15 13:05:00,118.48,118.56,118.47,118.48,4500.0,94.1669,94.2305,94.1589,94.1669,4500.0
2014-01-15 13:10:00,118.47,118.54,118.47,118.5,4800.0,94.1589,94.2146,94.1589,94.1828,4800.0
2014-01-15 13:15:00,118.53,118.56,118.44,118.52,4900.0,94.2066,94.2305,94.1351,94.1987,4900.0
2014-01-15 13:20:00,118.5,118.51,118.42,118.46,4000.0,94.1828,94.1907,94.1192,94.151,4000.0
2014-01-15 13:25:00,118.43,118.46,118.25,118.37,9000.0,94.1271,94.151,93.9841,94.0795,9000.0
2014-01-15 13:30:00,118.37,118.42,118.3,118.35,5600.0,94.0795,94.1192,94.0238,94.0636,5600.0
2014-01-15 13:35:00,118.36,118.5,118.34,118.34,11100.0,94.0715,94.1828,94.0556,94.0556,11100.0
2014-01-15 13:40:00,118.32,118.41,118.25,118.34,4800.0,94.0397,94.1112,93.9841,94.0556,4800.0
2014-01-15 13:45:00,118.37,118.41,118.3,118.35,4700.0,94.0795,94.1112,94.0238,94.0636,4700.0
2014-01-15 13:50:00,118.37,118.5,118.37,118.47,3900.0,94.0795,94.1828,94.0795,94.1589,3900.0
2014-01-15 13:55:00,118.49,118.52,118.41,118.43,3700.0,94.1748,94.1987,94.1112,94.1271,3700.0
2014-01-15 14:00:00,118.48,118.5,118.33,118.49,4300.0,94.1669,94.1828,94.0477,94.1748,4300.0
2014-01-15 14:05:00,118.51,118.52,118.42,118.51,4200.0,94.1907,94.1987,94.1192,94.1907,4200.0
2014-01-15 14:10:00,118.49,118.58,118.46,118.58,3200.0,94.1748,94.2464,94.151,94.2464,3200.0
2014-01-15 14:15:00,118.53,118.74,118.53,118.72,3300.0,94.2066,94.3735,94.2066,94.3576,3300.0
2014-01-15 14:20:00,118.74,118.9,118.74,118.87,6400.0,94.3735,94.5007,94.3735,94.4768,6400.0
2014-01-15 14:25:00,118.88,118.91,118.76,118.84,6200.0,94.4848,94.5086,94.3894,94.453,6200.0
2014-01-15 14:30:00,118.84,118.85,118.79,118.84,7400.0,94.453,94.461,94.4133,94.453,7400.0
2014-01-15 14:35:00,118.83,118.84,118.78,118.81,4000.0,94.4451,94.453,94.4053,94.4292,4000.0
2014-01-15 14:40:00,118.83,118.85,118.8,118.81,8000.0,94.4451,94.461,94.4212,94.4292,8000.0
2014-01-15 14:45:00,118.83,118.85,118.79,118.81,6200.0,94.4451,94.461,94.4133,94.4292,6200.0
2014-01-15 14:50:00,118.83,118.83,118.8,118.81,5000.0,94.4451,94.4451,94.4212,94.4292,5000.0
2014-01-15 14:55:00,118.8,118.85,118.78,118.85,6800.0,94.4212,94.461,94.4053,94.461,6800.0
2014-01-15 15:00:00,118.84,118.86,118.84,118.84,5500.0,94.453,94.4689,94.453,94.453,5500.0
2014-01-15 15:05:00,118.85,118.85,118.79,118.83,7900.0,94.461,94.461,94.4133,94.4451,7900.0
2014-01-15 15:10:00,118.84,118.84,118.8,118.8,23000.0,94.453,94.453,94.4212,94.4212,23000.0
2014-01-15 15:15:00,118.8,118.82,118.78,118.8,9600.0,94.4212,94.4371,94.4053,94.4212,9600.0
2014-01-15 15:20:00,118.78,118.81,118.73,118.8,9500.0,94.4053,94.4292,94.3656,94.4212,9500.0
2014-01-15 15:25:00,118.8,118.82,118.76,118.81,6200.0,94.4212,94.4371,94.3894,94.4292,6200.0
2014-01-15 15:30:00,118.83,118.88,118.79,118.86,10900.0,94.4451,94.4848,94.4133,94.4689,10900.0
2014-01-15 15:35:00,118.86,118.88,118.79,118.82,33700.0,94.4689,94.4848,94.4133,94.4371,33700.0
2014-01-15 15:40:00,118.83,118.84,118.78,118.81,17700.0,94.4451,94.453,94.4053,94.4292,17700.0
2014-01-15 15:45:00,118.83,118.85,118.79,118.81,34400.0,94.4451,94.461,94.4133,94.4292,34400.0
2014-01-15 15:50:00,118.83,118.87,118.78,118.8,39200.0,94.4451,94.4768,94.4053,94.4212,39200.0
2014-01-15 15:55:00,118.81,118.87,118.79,118.86,54100.0,94.4292,94.4768,94.4133,94.4689,54100.0
2014-01-16 09:30:00,117.68,118.22,117.64,118.21,23900.0,93.531,93.9602,93.4993,93.9523,23900.0
2014-01-16 09:35:00,118.18,118.63,117.84,118.63,28900.0,93.9284,94.2861,93.6582,94.2861,28900.0
2014-01-16 09:40:00,118.5,118.68,118.23,118.59,24700.0,94.1828,94.3258,93.9682,94.2543,24700.0
2014-01-16 09:45:00,118.6,118.68,118.56,118.67,18900.0,94.2623,94.3258,94.2305,94.3179,18900.0
2014-01-16 09:50:00,118.67,118.84,118.61,118.84,16100.0,94.3179,94.453,94.2702,94.453,16100.0
2014-01-16 09:55:00,118.83,119.05,118.55,118.93,37100.0,94.4451,94.6199,94.2225,94.5245,37100.0
2014-01-16 10:00:00,119.0,119.0,118.83,118.92,12200.0,94.5802,94.5802,94.4451,94.5166,12200.0
2014-01-16 10:05:00,118.88,119.05,118.73,118.86,17800.0,94.4848,94.6199,94.3656,94.4689,17800.0
2014-01-16 10:10:00,118.9,118.96,118.77,118.9,13300.0,94.5007,94.5484,94.3974,94.5007,13300.0
2014-01-16 10:15:00,118.84,118.91,118.77,118.89,8000.0,94.453,94.5086,94.3974,94.4927,8000.0
2014-01-16 10:20:00,118.9,118.94,118.85,118.93,10900.0,94.5007,94.5325,94.461,94.5245,10900.0
2014-01-16 10:25:00,118.94,118.94,118.74,118.75,21600.0,94.5325,94.5325,94.3735,94.3815,21600.0
2014-01-16 10:30:00,118.84,118.84,118.66,118.66,2900.0,94.453,94.453,94.3099,94.3099,2900.0
2014-01-16 10:35:00,118.66,118.66,118.42,118.44,6400.0,94.3099,94.3099,94.1192,94.1351,6400.0
2014-01-16 10:40:00,118.42,118.6,118.4,118.4,3800.0,94.1192,94.2623,94.1033,94.1033,3800.0
2014-01-16 10:45:00,118.36,118.36,118.08,118.11,9400.0,94.0715,94.0715,93.849,93.8728,9400.0
2014-01-16 10:50:00,118.09,118.09,117.81,117.83,6000.0,93.8569,93.8569,93.6344,93.6503,6000.0
2014-01-16 10:55:00,117.85,117.96,117.81,117.89,9900.0,93.6662,93.7536,93.6344,93.698,9900.0
2014-01-16 11:00:00,117.88,117.88,117.71,117.76,4300.0,93.69,93.69,93.5549,93.5946,4300.0
2014-01-16 11:05:00,117.8,117.82,117.66,117.82,13900.0,93.6264,93.6423,93.5152,93.6423,13900.0
2014-01-16 11:10:00,117.9,117.98,117.86,117.92,4000.0,93.7059,93.7695,93.6741,93.7218,4000.0
2014-01-16 11:15:00,117.92,118.05,117.85,117.99,7600.0,93.7218,93.8251,93.6662,93.7774,7600.0
2014-01-16 11:20:00,117.99,118.06,117.94,117.94,3100.0,93.7774,93.8331,93.7377,93.7377,3100.0
2014-01-16 11:25:00,117.9,117.96,117.79,117.96,3700.0,93.7059,93.7536,93.6185,93.7536,3700.0
2014-01-16 11:30:00,117.97,118.04,117.95,117.96,8600.0,93.7615,93.8172,93.7456,93.7536,8600.0
2014-01-16 11:35:00,117.94,118.09,117.93,118.0,3500.0,93.7377,93.8569,93.7297,93.7854,3500.0
2014-01-16 11:40:00,118.0,118.17,117.93,118.17,5000.0,93.7854,93.9205,93.7297,93.9205,5000.0
2014-01-16 11:45:00,118.2,118.38,118.2,118.29,21200.0,93.9443,94.0874,93.9443,94.0159,21200.0
2014-01-16 11:50:00,118.31,118.45,118.3,118.34,6500.0,94.0318,94.143,94.0238,94.0556,6500.0
2014-01-16 11:55:00,118.34,118.5,118.31,118.45,7600.0,94.0556,94.1828,94.0318,94.143,7600.0
2014-01-16 12:00:00,118.45,118.54,118.42,118.54,18300.0,94.143,94.2146,94.1192,94.2146,18300.0
2014-01-16 12:05:00,118.56,118.65,118.42,118.63,16200.0,94.2305,94.302,94.1192,94.2861,16200.0
2014-01-16 12:10:00,118.64,118.65,118.34,118.34,5500.0,94.294,94.302,94.0556,94.0556,5500.0
2014-01-16 12:15:00,118.34,118.45,118.33,118.44,3800.0,94.0556,94.143,94.0477,94.1351,3800.0
2014-01-16 12:20:00,118.44,118.53,118.44,118.44,6100.0,94.1351,94.2066,94.1351,94.1351,6100.0
2014-01-16 12:25:00,118.49,118.59,118.49,118.52,9700.0,94.1748,94.2543,94.1748,94.1987,9700.0
2014-01-16 12:30:00,118.53,118.6,118.53,118.56,4100.0,94.2066,94.2623,94.2066,94.2305,4100.0
2014-01-16 12:35:00,118.53,118.55,118.48,118.51,4200.0,94.2066,94.2225,94.1669,94.1907,4200.0
2014-01-16 12:40:00,118.48,118.6,118.48,118.58,4300.0,94.1669,94.2623,94.1669,94.2464,4300.0
2014-01-16 12:45:00,118.59,118.6,118.56,118.58,3700.0,94.2543,94.2623,94.2305,94.2464,3700.0
2014-01-16 12:50:00,118.56,118.61,118.47,118.48,4200.0,94.2305,94.2702,94.1589,94.1669,4200.0
2014-01-16 12:55:00,118.5,118.51,118.35,118.46,6700.0,94.1828,94.1907,94.0636,94.151,6700.0
2014-01-16 13:00:00,118.45,118.45,118.37,118.37,3400.0,94.143,94.143,94.0795,94.0795,3400.0
2014-01-16 13:05:00,118.44,118.47,118.42,118.44,5700.0,94.1351,94.1589,94.1192,94.1351,5700.0
2014-01-16 13:10:00,118.49,118.49,118.41,118.49,3300.0,94.1748,94.1748,94.1112,94.1748,3300.0
2014-01-16 13:15:00,118.49,118.69,118.49,118.68,3600.0,94.1748,94.3338,94.1748,94.3258,3600.0
2014-01-16 13:20:00,118.74,118.84,118.7,118.83,6600.0,94.3735,94.453,94.3417,94.4451,6600.0
2014-01-16 13:25:00,118.8,118.85,118.77,118.84,19200.0,94.4212,94.461,94.3974,94.453,19200.0
2014-01-16 13:30:00,118.84,118.85,118.8,118.81,14200.0,94.453,94.461,94.4212,94.4292,14200.0
2014-01-16 13:35:00,118.81,118.92,118.81,118.91,25100.0,94.4292,94.5166,94.4292,94.5086,25100.0
2014-01-16 13:40:00,118.91,119.06,118.9,119.0,10800.0,94.5086,94.6279,94.5007,94.5802,10800.0
2014-01-16 13:45:00,119.0,119.07,119.0,119.06,2800.0,94.5802,94.6358,94.5802,94.6279,2800.0
2014-01-16 13:50:00,119.06,119.16,119.04,119.16,6800.0,94.6279,94.7073,94.612,94.7073,6800.0
2014-01-16 13:55:00,119.15,119.22,119.12,119.12,5500.0,94.6994,94.755,94.6755,94.6755,5500.0
2014-01-16 14:00:00,119.12,119.25,119.12,119.25,4900.0,94.6755,94.7789,94.6755,94.7789,4900.0
2014-01-16 14:05:00,119.27,119.28,119.2,119.22,4700.0,94.7948,94.8027,94.7391,94.755,4700.0
2014-01-16 14:10:00,119.21,119.21,119.15,119.18,3600.0,94.7471,94.7471,94.6994,94.7232,3600.0
2014-01-16 14:15:00,119.21,119.24,119.18,119.2,6400.0,94.7471,94.7709,94.7232,94.7391,6400.0
2014-01-16 14:20:00,119.18,119.22,119.15,119.21,4500.0,94.7232,94.755,94.6994,94.7471,4500.0
2014-01-16 14:25:00,119.2,119.22,119.17,119.18,3500.0,94.7391,94.755,94.7153,94.7232,3500.0
2014-01-16 14:30:00,119.2,119.21,119.14,119.19,6200.0,94.7391,94.7471,94.6914,94.7312,6200.0
2014-01-16 14:35:00,119.16,119.34,119.16,119.32,9400.0,94.7073,94.8504,94.7073,94.8345,9400.0
2014-01-16 14:40:00,119.34,119.51,119.33,119.51,13000.0,94.8504,94.9855,94.8425,94.9855,13000.0
2014-01-16 14:45:00,119.5,119.59,119.48,119.57,6300.0,94.9776,95.0491,94.9617,95.0332,6300.0
2014-01-16 14:50:00,119.57,119.58,119.54,119.58,8700.0,95.0332,95.0412,95.0094,95.0412,8700.0
2014-01-16 14:55:00,119.58,119.62,119.56,119.6,6800.0,95.0412,95.0729,95.0253,95.057,6800.0
2014-01-16 15:00:00,119.61,119.61,119.56,119.58,11300.0,95.065,95.065,95.0253,95.0412,11300.0
2014-01-16 15:05:00,119.58,119.64,119.58,119.62,6400.0,95.0412,95.0888,95.0412,95.0729,6400.0
2014-01-16 15:10:00,119.62,119.62,119.58,119.58,6400.0,95.0729,95.0729,95.0412,95.0412,6400.0
2014-01-16 15:15:00,119.59,119.61,119.51,119.51,13000.0,95.0491,95.065,94.9855,94.9855,13000.0
2014-01-16 15:20:00,119.52,119.52,119.47,119.49,8600.0,94.9935,94.9935,94.9537,94.9696,8600.0
2014-01-16 15:25:00,119.49,119.5,119.35,119.42,11900.0,94.9696,94.9776,94.8583,94.914,11900.0
2014-01-16 15:30:00,119.37,119.5,119.37,119.47,11100.0,94.8742,94.9776,94.8742,94.9537,11100.0
2014-01-16 15:35:00,119.47,119.48,119.45,119.48,12200.0,94.9537,94.9617,94.9378,94.9617,12200.0
2014-01-16 15:40:00,119.48,119.48,119.44,119.47,13700.0,94.9617,94.9617,94.9299,94.9537,13700.0
2014-01-16 15:45:00,119.46,119.49,119.4,119.41,29000.0,94.9458,94.9696,94.8981,94.906,29000.0
2014-01-16 15:50:00,119.4,119.63,119.39,119.58,33100.0,94.8981,95.0809,94.8901,95.0412,33100.0
2014-01-16 15:55:00,119.57,119.71,119.56,119.7,35500.0,95.0332,95.1445,95.0253,95.1365,35500.0
2014-01-17 09:30:00,119.66,119.66,119.02,119.52,76900.0,95.1047,95.1047,94.5961,94.9935,76900.0
2014-01-17 09:35:00,119.33,119.51,119.0,119.0,4300.0,94.8425,94.9855,94.5802,94.5802,4300.0
2014-01-17 09:40:00,119.0,119.23,119.0,119.13,5500.0,94.5802,94.763,94.5802,94.6835,5500.0
2014-01-17 09:45:00,119.15,119.15,118.66,119.02,18700.0,94.6994,94.6994,94.3099,94.5961,18700.0
2014-01-17 09:50:00,118.84,119.11,118.81,119.06,5600.0,94.453,94.6676,94.4292,94.6279,5600.0
2014-01-17 09:55:00,119.01,119.25,118.98,119.17,10900.0,94.5881,94.7789,94.5643,94.7153,10900.0
2014-01-17 10:00:00,119.05,119.2,118.9,118.98,13400.0,94.6199,94.7391,94.5007,94.5643,13400.0
2014-01-17 10:05:00,118.99,119.21,118.99,119.04,3500.0,94.5722,94.7471,94.5722,94.612,3500.0
2014-01-17 10:10:00,119.04,119.36,119.04,119.36,7500.0,94.612,94.8663,94.612,94.8663,7500.0
2014-01-17 10:15:00,119.35,119.58,119.35,119.58,9400.0,94.8583,95.0412,94.8583,95.0412,9400.0
2014-01-17 10:20:00,119.56,119.56,119.34,119.38,7800.0,95.0253,95.0253,94.8504,94.8822,7800.0
2014-01-17 10:25:00,119.37,119.39,119.33,119.33,2400.0,94.8742,94.8901,94.8425,94.8425,2400.0
2014-01-17 10:30:00,119.31,119.37,119.24,119.28,5300.0,94.8266,94.8742,94.7709,94.8027,5300.0
2014-01-17 10:35:00,119.28,119.37,119.28,119.36,4300.0,94.8027,94.8742,94.8027,94.8663,4300.0
2014-01-17 10:40:00,119.32,119.32,119.22,119.3,6300.0,94.8345,94.8345,94.755,94.8186,6300.0
2014-01-17 10:45:00,119.3,119.33,119.26,119.26,2900.0,94.8186,94.8425,94.7868,94.7868,2900.0
2014-01-17 10:50:00,119.26,119.29,119.26,119.28,3500.0,94.7868,94.8107,94.7868,94.8027,3500.0
2014-01-17 10:55:00,119.26,119.34,119.22,119.28,7200.0,94.7868,94.8504,94.755,94.8027,7200.0
2014-01-17 11:00:00,119.32,119.5,119.32,119.49,1700.0,94.8345,94.9776,94.8345,94.9696,1700.0
2014-01-17 11:05:00,119.5,119.5,119.32,119.38,8000.0,94.9776,94.9776,94.8345,94.8822,8000.0
2014-01-17 11:10:00,119.37,119.41,119.34,119.34,1900.0,94.8742,94.906,94.8504,94.8504,1900.0
2014-01-17 11:15:00,119.35,119.45,119.35,119.45,1500.0,94.8583,94.9378,94.8583,94.9378,1500.0
2014-01-17 11:20:00,119.46,119.49,119.44,119.47,1700.0,94.9458,94.9696,94.9299,94.9537,1700.0
2014-01-17 11:25:00,119.48,119.51,119.39,119.4,9100.0,94.9617,94.9855,94.8901,94.8981,9100.0
2014-01-17 11:30:00,119.41,119.58,119.41,119.56,5300.0,94.906,95.0412,94.906,95.0253,5300.0
2014-01-17 11:35:00,119.54,119.54,119.46,119.52,7700.0,95.0094,95.0094,94.9458,94.9935,7700.0
2014-01-17 11:40:00,119.51,119.52,119.44,119.45,3800.0,94.9855,94.9935,94.9299,94.9378,3800.0
2014-01-17 11:45:00,119.44,119.51,119.39,119.43,5900.0,94.9299,94.9855,94.8901,94.9219,5900.0
2014-01-17 11:50:00,119.43,119.45,119.3,119.3,3900.0,94.9219,94.9378,94.8186,94.8186,3900.0
2014-01-17 11:55:00,119.33,119.38,119.27,119.29,2900.0,94.8425,94.8822,94.7948,94.8107,2900.0
2014-01-17 12:00:00,119.29,119.31,119.23,119.29,1900.0,94.8107,94.8266,94.763,94.8107,1900.0
2014-01-17 12:05:00,119.25,119.44,119.25,119.44,3500.0,94.7789,94.9299,94.7789,94.9299,3500.0
2014-01-17 12:10:00,119.45,119.55,119.42,119.55,4600.0,94.9378,95.0173,94.914,95.0173,4600.0
2014-01-17 12:15:00,119.52,119.6,119.52,119.57,1700.0,94.9935,95.057,94.9935,95.0332,1700.0
2014-01-17 12:20:00,119.6,119.6,119.53,119.53,5300.0,95.057,95.057,95.0014,95.0014,5300.0
2014-01-17 12:25:00,119.55,119.55,119.54,119.55,1400.0,95.0173,95.0173,95.0094,95.0173,1400.0
2014-01-17 12:30:00,119.55,119.56,119.51,119.56,3000.0,95.0173,95.0253,94.9855,95.0253,3000.0
2014-01-17 12:35:00,119.54,119.56,119.51,119.55,4200.0,95.0094,95.0253,94.9855,95.0173,4200.0
2014-01-17 12:40:00,119.54,119.6,119.54,119.56,3800.0,95.0094,95.057,95.0094,95.0253,3800.0
2014-01-17 12:45:00,119.55,119.6,119.55,119.56,800.0,95.0173,95.057,95.0173,95.0253,800.0
2014-01-17 12:50:00,119.53,119.54,119.47,119.47,1800.0,95.0014,95.0094,94.9537,94.9537,1800.0
2014-01-17 12:55:00,119.47,119.47,119.33,119.33,2300.0,94.9537,94.9537,94.8425,94.8425,2300.0
2014-01-17 13:00:00,119.34,119.36,119.32,119.32,800.0,94.8504,94.8663,94.8345,94.8345,800.0
2014-01-17 13:05:00,119.32,119.35,119.26,119.27,5700.0,94.8345,94.8583,94.7868,94.7948,5700.0
2014-01-17 13:10:00,119.25,119.25,119.22,119.23,1800.0,94.7789,94.7789,94.755,94.763,1800.0
2014-01-17 13:15:00,119.2,119.24,119.06,119.15,3700.0,94.7391,94.7709,94.6279,94.6994,3700.0
2014-01-17 13:20:00,119.23,119.29,119.23,119.28,2100.0,94.763,94.8107,94.763,94.8027,2100.0
2014-01-17 13:25:00,119.29,119.31,119.27,119.3,2400.0,94.8107,94.8266,94.7948,94.8186,2400.0
2014-01-17 13:30:00,119.28,119.29,119.22,119.26,4300.0,94.8027,94.8107,94.755,94.7868,4300.0
2014-01-17 13:35:00,119.29,119.38,119.29,119.35,3700.0,94.8107,94.8822,94.8107,94.8583,3700.0
2014-01-17 13:40:00,119.32,119.32,119.29,119.32,1800.0,94.8345,94.8345,94.8107,94.8345,1800.0
2014-01-17 13:45:00,119.31,119.32,119.24,119.29,5200.0,94.8266,94.8345,94.7709,94.8107,5200.0
2014-01-17 13:50:00,119.26,119.41,119.26,119.34,16500.0,94.7868,94.906,94.7868,94.8504,16500.0
2014-01-17 13:55:00,119.36,119.4,119.35,119.36,7500.0,94.8663,94.8981,94.8583,94.8663,7500.0
2014-01-17 14:00:00,119.36,119.43,119.31,119.31,5300.0,94.8663,94.9219,94.8266,94.8266,5300.0
2014-01-17 14:05:00,119.31,119.34,119.28,119.31,2200.0,94.8266,94.8504,94.8027,94.8266,2200.0
2014-01-17 14:10:00,119.31,119.36,119.3,119.3,2000.0,94.8266,94.8663,94.8186,94.8186,2000.0
2014-01-17 14:15:00,119.3,119.32,119.27,119.32,2700.0,94.8186,94.8345,94.7948,94.8345,2700.0
2014-01-17 14:20:00,119.33,119.33,119.26,119.27,4300.0,94.8425,94.8425,94.7868,94.7948,4300.0
2014-01-17 14:25:00,119.25,119.27,119.25,119.26,8500.0,94.7789,94.7948,94.7789,94.7868,8500.0
2014-01-17 14:30:00,119.25,119.26,119.22,119.25,14400.0,94.7789,94.7868,94.755,94.7789,14400.0
2014-01-17 14:35:00,119.25,119.32,119.24,119.26,16400.0,94.7789,94.8345,94.7709,94.7868,16400.0
2014-01-17 14:40:00,119.29,119.31,119.27,119.3,11400.0,94.8107,94.8266,94.7948,94.8186,11400.0
2014-01-17 14:45:00,119.32,119.32,119.26,119.26,7000.0,94.8345,94.8345,94.7868,94.7868,7000.0
2014-01-17 14:50:00,119.26,119.32,119.26,119.27,12700.0,94.7868,94.8345,94.7868,94.7948,12700.0
2014-01-17 14:55:00,119.26,119.28,119.24,119.24,13800.0,94.7868,94.8027,94.7709,94.7709,13800.0
2014-01-17 15:00:00,119.22,119.32,119.07,119.07,16500.0,94.755,94.8345,94.6358,94.6358,16500.0
2014-01-17 15:05:00,119.08,119.09,118.79,118.83,19100.0,94.6438,94.6517,94.4133,94.4451,19100.0
2014-01-17 15:10:00,118.84,118.9,118.69,118.82,9100.0,94.453,94.5007,94.3338,94.4371,9100.0
2014-01-17 15:15:00,118.81,118.91,118.71,118.85,13700.0,94.4292,94.5086,94.3497,94.461,13700.0
2014-01-17 15:20:00,118.86,119.03,118.86,118.99,20500.0,94.4689,94.604,94.4689,94.5722,20500.0
2014-01-17 15:25:00,118.96,119.02,118.93,119.01,4800.0,94.5484,94.5961,94.5245,94.5881,4800.0
2014-01-17 15:30:00,119.0,119.0,118.86,118.91,14900.0,94.5802,94.5802,94.4689,94.5086,14900.0
2014-01-17 15:35:00,118.91,119.0,118.91,118.93,10700.0,94.5086,94.5802,94.5086,94.5245,10700.0
2014-01-17 15:40:00,118.92,118.97,118.9,118.97,8600.0,94.5166,94.5563,94.5007,94.5563,8600.0
2014-01-17 15:45:00,118.98,119.18,118.95,119.14,18200.0,94.5643,94.7232,94.5404,94.6914,18200.0
2014-01-17 15:50:00,119.13,119.22,119.04,119.1,15200.0,94.6835,94.755,94.612,94.6597,15200.0
2014-01-17 15:55:00,119.11,119.27,118.99,119.23,33800.0,94.6676,94.7948,94.5722,94.763,33800.0
2014-01-21 09:30:00,120.18,121.01,119.63,119.7,18300.0,95.518,96.1777,95.0809,95.1365,18300.0
2014-01-21 09:35:00,119.7,119.99,119.55,119.57,4200.0,95.1365,95.367,95.0173,95.0332,4200.0
2014-01-21 09:40:00,119.57,119.58,119.24,119.44,16800.0,95.0332,95.0412,94.7709,94.9299,16800.0
2014-01-21 09:45:00,119.51,119.59,119.28,119.59,6900.0,94.9855,95.0491,94.8027,95.0491,6900.0
2014-01-21 09:50:00,119.58,119.62,119.3,119.45,7300.0,95.0412,95.0729,94.8186,94.9378,7300.0
2014-01-21 09:55:00,119.37,119.58,119.31,119.47,4800.0,94.8742,95.0412,94.8266,94.9537,4800.0
2014-01-21 10:00:00,119.32,119.54,119.32,119.48,9200.0,94.8345,95.0094,94.8345,94.9617,9200.0
2014-01-21 10:05:00,119.55,119.63,119.31,119.34,6900.0,95.0173,95.0809,94.8266,94.8504,6900.0
2014-01-21 10:10:00,119.34,119.37,119.13,119.24,11800.0,94.8504,94.8742,94.6835,94.7709,11800.0
2014-01-21 10:15:00,119.21,119.4,119.1,119.4,5200.0,94.7471,94.8981,94.6597,94.8981,5200.0
2014-01-21 10:20:00,119.36,119.39,119.11,119.17,13100.0,94.8663,94.8901,94.6676,94.7153,13100.0
2014-01-21 10:25:00,119.17,119.33,119.17,119.21,5900.0,94.7153,94.8425,94.7153,94.7471,5900.0
2014-01-21 10:30:00,119.2,119.22,118.78,118.78,14100.0,94.7391,94.755,94.4053,94.4053,14100.0
2014-01-21 10:35:00,118.84,118.97,118.84,118.85,2600.0,94.453,94.5563,94.453,94.461,2600.0
2014-01-21 10:40:00,118.89,118.89,118.77,118.82,1300.0,94.4927,94.4927,94.3974,94.4371,1300.0
2014-01-21 10:45:00,118.83,118.99,118.8,118.8,2700.0,94.4451,94.5722,94.4212,94.4212,2700.0
2014-01-21 10:50:00,118.76,118.9,118.76,118.87,3200.0,94.3894,94.5007,94.3894,94.4768,3200.0
2014-01-21 10:55:00,118.87,119.05,118.83,119.05,7100.0,94.4768,94.6199,94.4451,94.6199,7100.0
2014-01-21 11:00:00,119.05,119.1,119.03,119.05,7400.0,94.6199,94.6597,94.604,94.6199,7400.0
2014-01-21 11:05:00,119.02,119.03,118.83,118.84,15900.0,94.5961,94.604,94.4451,94.453,15900.0
2014-01-21 11:10:00,118.84,118.84,118.43,118.43,13500.0,94.453,94.453,94.1271,94.1271,13500.0
2014-01-21 11:15:00,118.39,118.53,118.31,118.35,9400.0,94.0953,94.2066,94.0318,94.0636,9400.0
2014-01-21 11:20:00,118.35,118.45,118.3,118.45,1900.0,94.0636,94.143,94.0238,94.143,1900.0
2014-01-21 11:25:00,118.41,118.54,118.41,118.45,1200.0,94.1112,94.2146,94.1112,94.143,1200.0
2014-01-21 11:30:00,118.43,118.69,118.41,118.69,6400.0,94.1271,94.3338,94.1112,94.3338,6400.0
2014-01-21 11:35:00,118.7,118.88,118.66,118.88,6900.0,94.3417,94.4848,94.3099,94.4848,6900.0
2014-01-21 11:40:00,118.84,119.01,118.81,119.0,8200.0,94.453,94.5881,94.4292,94.5802,8200.0
2014-01-21 11:45:00,119.02,119.09,118.97,119.08,4900.0,94.5961,94.6517,94.5563,94.6438,4900.0
2014-01-21 11:50:00,119.03,119.06,118.96,119.03,14000.0,94.604,94.6279,94.5484,94.604,14000.0
2014-01-21 11:55:00,118.97,119.13,118.97,119.06,6900.0,94.5563,94.6835,94.5563,94.6279,6900.0
2014-01-21 12:00:00,119.04,119.1,119.03,119.04,3900.0,94.612,94.6597,94.604,94.612,3900.0
2014-01-21 12:05:00,119.04,119.05,118.92,118.94,5200.0,94.612,94.6199,94.5166,94.5325,5200.0
2014-01-21 12:10:00,118.91,119.08,118.91,119.08,4600.0,94.5086,94.6438,94.5086,94.6438,4600.0
2014-01-21 12:15:00,119.07,119.23,119.07,119.2,6600.0,94.6358,94.763,94.6358,94.7391,6600.0
2014-01-21 12:20:00,119.21,119.44,119.2,119.44,5400.0,94.7471,94.9299,94.7391,94.9299,5400.0
2014-01-21 12:25:00,119.44,119.48,119.34,119.37,4600.0,94.9299,94.9617,94.8504,94.8742,4600.0
2014-01-21 12:30:00,119.32,119.5,119.31,119.43,3700.0,94.8345,94.9776,94.8266,94.9219,3700.0
2014-01-21 12:35:00,119.44,119.56,119.44,119.56,5200.0,94.9299,95.0253,94.9299,95.0253,5200.0
2014-01-21 12:40:00,119.56,119.66,119.55,119.59,5200.0,95.0253,95.1047,95.0173,95.0491,5200.0
2014-01-21 12:45:00,119.59,119.59,119.47,119.47,4300.0,95.0491,95.0491,94.9537,94.9537,4300.0
2014-01-21 12:50:00,119.44,119.5,119.38,119.48,3300.0,94.9299,94.9776,94.8822,94.9617,3300.0
2014-01-21 12:55:00,119.53,119.65,119.5,119.65,5500.0,95.0014,95.0968,94.9776,95.0968,5500.0
2014-01-21 13:00:00,119.63,119.68,119.6,119.68,3600.0,95.0809,95.1206,95.057,95.1206,3600.0
2014-01-21 13:05:00,119.65,119.75,119.65,119.72,1900.0,95.0968,95.1763,95.0968,95.1524,1900.0
2014-01-21 13:10:00,119.71,119.75,119.69,119.69,2800.0,95.1445,95.1763,95.1286,95.1286,2800.0
2014-01-21 13:15:00,119.65,119.65,119.51,119.51,2100.0,95.0968,95.0968,94.9855,94.9855,2100.0
2014-01-21 13:20:00,119.46,119.49,119.42,119.42,2600.0,94.9458,94.9696,94.914,94.914,2600.0
2014-01-21 13:25:00,119.42,119.43,119.38,119.38,2500.0,94.914,94.9219,94.8822,94.8822,2500.0
2014-01-21 13:30:00,119.4,119.68,119.4,119.68,2200.0,94.8981,95.1206,94.8981,95.1206,2200.0
2014-01-21 13:35:00,119.67,119.71,119.62,119.71,5200.0,95.1127,95.1445,95.0729,95.1445,5200.0
2014-01-21 13:40:00,119.7,119.8,119.69,119.79,4600.0,95.1365,95.216,95.1286,95.2081,4600.0
2014-01-21 13:45:00,119.78,119.8,119.67,119.67,3400.0,95.2001,95.216,95.1127,95.1127,3400.0
2014-01-21 13:50:00,119.63,119.66,119.61,119.63,2200.0,95.0809,95.1047,95.065,95.0809,2200.0
2014-01-21 13:55:00,119.63,119.63,119.54,119.55,4100.0,95.0809,95.0809,95.0094,95.0173,4100.0
2014-01-21 14:00:00,119.55,119.65,119.55,119.63,2500.0,95.0173,95.0968,95.0173,95.0809,2500.0
2014-01-21 14:05:00,119.63,119.69,119.63,119.65,4100.0,95.0809,95.1286,95.0809,95.0968,4100.0
2014-01-21 14:10:00,119.64,119.81,119.64,119.81,6000.0,95.0888,95.224,95.0888,95.224,6000.0
2014-01-21 14:15:00,119.81,119.82,119.68,119.68,5500.0,95.224,95.2319,95.1206,95.1206,5500.0
2014-01-21 14:20:00,119.68,119.74,119.63,119.72,2900.0,95.1206,95.1683,95.0809,95.1524,2900.0
2014-01-21 14:25:00,119.71,119.76,119.71,119.76,6900.0,95.1445,95.1842,95.1445,95.1842,6900.0
2014-01-21 14:30:00,119.77,119.85,119.77,119.82,2700.0,95.1922,95.2557,95.1922,95.2319,2700.0
2014-01-21 14:35:00,119.81,119.95,119.81,119.89,5800.0,95.224,95.3352,95.224,95.2875,5800.0
2014-01-21 14:40:00,119.88,119.92,119.86,119.86,3700.0,95.2796,95.3114,95.2637,95.2637,3700.0
2014-01-21 14:45:00,119.86,119.87,119.78,119.78,4500.0,95.2637,95.2716,95.2001,95.2001,4500.0
2014-01-21 14:50:00,119.81,119.84,119.73,119.75,3600.0,95.224,95.2478,95.1604,95.1763,3600.0
2014-01-21 14:55:00,119.8,119.8,119.71,119.73,4100.0,95.216,95.216,95.1445,95.1604,4100.0
2014-01-21 15:00:00,119.72,119.75,119.62,119.66,19100.0,95.1524,95.1763,95.0729,95.1047,19100.0
2014-01-21 15:05:00,119.62,119.69,119.55,119.58,5600.0,95.0729,95.1286,95.0173,95.0412,5600.0
2014-01-21 15:10:00,119.57,119.58,119.5,119.52,2800.0,95.0332,95.0412,94.9776,94.9935,2800.0
2014-01-21 15:15:00,119.53,119.59,119.48,119.59,6300.0,95.0014,95.0491,94.9617,95.0491,6300.0
2014-01-21 15:20:00,119.58,119.65,119.55,119.62,4500.0,95.0412,95.0968,95.0173,95.0729,4500.0
2014-01-21 15:25:00,119.61,119.63,119.53,119.56,3600.0,95.065,95.0809,95.0014,95.0253,3600.0
2014-01-21 15:30:00,119.56,119.64,119.55,119.62,7100.0,95.0253,95.0888,95.0173,95.0729,7100.0
2014-01-21 15:35:00,119.64,119.77,119.64,119.74,4700.0,95.0888,95.1922,95.0888,95.1683,4700.0
2014-01-21 15:40:00,119.75,119.84,119.72,119.82,8000.0,95.1763,95.2478,95.1524,95.2319,8000.0
2014-01-21 15:45:00,119.8,119.85,119.77,119.81,14400.0,95.216,95.2557,95.1922,95.224,14400.0
2014-01-21 15:50:00,119.81,119.84,119.76,119.82,23000.0,95.224,95.2478,95.1842,95.2319,23000.0
2014-01-21 15:55:00,119.81,119.89,119.77,119.84,38900.0,95.224,95.2875,95.1922,95.2478,38900.0
2014-01-22 09:30:00,119.37,119.76,119.37,119.75,13700.0,94.8742,95.1842,94.8742,95.1763,13700.0
2014-01-22 09:35:00,119.63,119.74,119.21,119.21,11400.0,95.0809,95.1683,94.7471,94.7471,11400.0
2014-01-22 09:40:00,119.18,119.21,118.72,118.83,18500.0,94.7232,94.7471,94.3576,94.4451,18500.0
2014-01-22 09:45:00,118.82,118.93,118.56,118.58,13800.0,94.4371,94.5245,94.2305,94.2464,13800.0
2014-01-22 09:50:00,118.59,118.6,118.31,118.39,8200.0,94.2543,94.2623,94.0318,94.0953,8200.0
2014-01-22 09:55:00,118.4,118.57,118.34,118.4,15000.0,94.1033,94.2384,94.0556,94.1033,15000.0
2014-01-22 10:00:00,118.41,118.64,118.23,118.56,23700.0,94.1112,94.294,93.9682,94.2305,23700.0
2014-01-22 10:05:00,118.54,118.92,118.54,118.77,5900.0,94.2146,94.5166,94.2146,94.3974,5900.0
2014-01-22 10:10:00,118.75,118.75,118.46,118.54,2700.0,94.3815,94.3815,94.151,94.2146,2700.0
2014-01-22 10:15:00,118.53,118.53,118.4,118.46,1600.0,94.2066,94.2066,94.1033,94.151,1600.0
2014-01-22 10:20:00,118.43,118.55,118.42,118.55,4000.0,94.1271,94.2225,94.1192,94.2225,4000.0
2014-01-22 10:25:00,118.56,118.96,118.54,118.88,5900.0,94.2305,94.5484,94.2146,94.4848,5900.0
2014-01-22 10:30:00,118.89,118.89,118.73,118.84,8800.0,94.4927,94.4927,94.3656,94.453,8800.0
2014-01-22 10:35:00,118.81,118.86,118.65,118.65,5500.0,94.4292,94.4689,94.302,94.302,5500.0
2014-01-22 10:40:00,118.61,118.71,118.51,118.51,4600.0,94.2702,94.3497,94.1907,94.1907,4600.0
2014-01-22 10:45:00,118.48,118.48,118.13,118.13,13600.0,94.1669,94.1669,93.8887,93.8887,13600.0
2014-01-22 10:50:00,118.12,118.2,118.06,118.2,5200.0,93.8808,93.9443,93.8331,93.9443,5200.0
2014-01-22 10:55:00,118.21,118.21,118.16,118.21,1100.0,93.9523,93.9523,93.9125,93.9523,1100.0
2014-01-22 11:00:00,118.21,118.33,118.16,118.21,7800.0,93.9523,94.0477,93.9125,93.9523,7800.0
2014-01-22 11:05:00,118.2,118.5,118.2,118.4,6800.0,93.9443,94.1828,93.9443,94.1033,6800.0
2014-01-22 11:10:00,118.4,118.41,118.34,118.37,5800.0,94.1033,94.1112,94.0556,94.0795,5800.0
2014-01-22 11:15:00,118.38,118.38,118.31,118.35,4000.0,94.0874,94.0874,94.0318,94.0636,4000.0
2014-01-22 11:20:00,118.37,118.56,118.37,118.56,2400.0,94.0795,94.2305,94.0795,94.2305,2400.0
2014-01-22 11:25:00,118.59,118.65,118.55,118.59,2900.0,94.2543,94.302,94.2225,94.2543,2900.0
2014-01-22 11:30:00,118.62,118.74,118.62,118.7,1800.0,94.2782,94.3735,94.2782,94.3417,1800.0
2014-01-22 11:35:00,118.72,118.72,118.58,118.6,4400.0,94.3576,94.3576,94.2464,94.2623,4400.0
2014-01-22 11:40:00,118.61,118.64,118.6,118.61,2100.0,94.2702,94.294,94.2623,94.2702,2100.0
2014-01-22 11:45:00,118.6,118.63,118.57,118.6,2400.0,94.2623,94.2861,94.2384,94.2623,2400.0
2014-01-22 11:50:00,118.61,118.65,118.59,118.59,7600.0,94.2702,94.302,94.2543,94.2543,7600.0
2014-01-22 11:55:00,118.59,118.59,118.5,118.51,5900.0,94.2543,94.2543,94.1828,94.1907,5900.0
2014-01-22 12:00:00,118.52,118.52,118.41,118.42,4300.0,94.1987,94.1987,94.1112,94.1192,4300.0
2014-01-22 12:05:00,118.42,118.43,118.4,118.4,2300.0,94.1192,94.1271,94.1033,94.1033,2300.0
2014-01-22 12:10:00,118.4,118.47,118.39,118.44,10700.0,94.1033,94.1589,94.0953,94.1351,10700.0
2014-01-22 12:15:00,118.46,118.62,118.44,118.62,12200.0,94.151,94.2782,94.1351,94.2782,12200.0
2014-01-22 12:20:00,118.61,118.65,118.61,118.62,5100.0,94.2702,94.302,94.2702,94.2782,5100.0
2014-01-22 12:25:00,118.63,118.65,118.56,118.59,2100.0,94.2861,94.302,94.2305,94.2543,2100.0
2014-01-22 12:30:00,118.62,118.62,118.62,118.62,200.0,94.2782,94.2782,94.2782,94.2782,200.0
2014-01-22 12:35:00,118.63,118.63,118.6,118.63,3300.0,94.2861,94.2861,94.2623,94.2861,3300.0
2014-01-22 12:40:00,118.68,118.69,118.63,118.63,4400.0,94.3258,94.3338,94.2861,94.2861,4400.0
2014-01-22 12:45:00,118.62,118.68,118.6,118.68,3500.0,94.2782,94.3258,94.2623,94.3258,3500.0
2014-01-22 12:50:00,118.66,118.71,118.61,118.71,2200.0,94.3099,94.3497,94.2702,94.3497,2200.0
2014-01-22 12:55:00,118.76,118.76,118.67,118.72,6700.0,94.3894,94.3894,94.3179,94.3576,6700.0
2014-01-22 13:00:00,118.72,118.77,118.68,118.72,2500.0,94.3576,94.3974,94.3258,94.3576,2500.0
2014-01-22 13:05:00,118.75,118.84,118.74,118.84,1600.0,94.3815,94.453,94.3735,94.453,1600.0
2014-01-22 13:10:00,118.84,119.03,118.84,119.03,1900.0,94.453,94.604,94.453,94.604,1900.0
2014-01-22 13:15:00,118.97,119.02,118.96,119.02,3000.0,94.5563,94.5961,94.5484,94.5961,3000.0
2014-01-22 13:20:00,118.99,119.0,118.97,118.99,2700.0,94.5722,94.5802,94.5563,94.5722,2700.0
2014-01-22 13:25:00,119.0,119.02,118.99,118.99,3100.0,94.5802,94.5961,94.5722,94.5722,3100.0
2014-01-22 13:30:00,118.99,118.99,118.75,118.76,5400.0,94.5722,94.5722,94.3815,94.3894,5400.0
2014-01-22 13:35:00,118.76,118.81,118.74,118.8,3200.0,94.3894,94.4292,94.3735,94.4212,3200.0
2014-01-22 13:40:00,118.79,118.89,118.77,118.88,2200.0,94.4133,94.4927,94.3974,94.4848,2200.0
2014-01-22 13:45:00,118.88,119.01,118.88,118.91,6800.0,94.4848,94.5881,94.4848,94.5086,6800.0
2014-01-22 13:50:00,118.86,118.96,118.85,118.94,5200.0,94.4689,94.5484,94.461,94.5325,5200.0
2014-01-22 13:55:00,118.96,118.97,118.9,118.95,5400.0,94.5484,94.5563,94.5007,94.5404,5400.0
2014-01-22 14:00:00,119.0,119.03,118.91,119.0,8400.0,94.5802,94.604,94.5086,94.5802,8400.0
2014-01-22 14:05:00,118.98,119.13,118.98,119.13,3200.0,94.5643,94.6835,94.5643,94.6835,3200.0
2014-01-22 14:10:00,119.16,119.21,119.16,119.18,5200.0,94.7073,94.7471,94.7073,94.7232,5200.0
2014-01-22 14:15:00,119.21,119.25,119.2,119.25,3000.0,94.7471,94.7789,94.7391,94.7789,3000.0
2014-01-22 14:20:00,119.25,119.35,119.25,119.29,6200.0,94.7789,94.8583,94.7789,94.8107,6200.0
2014-01-22 14:25:00,119.3,119.3,119.23,119.24,6200.0,94.8186,94.8186,94.763,94.7709,6200.0
2014-01-22 14:30:00,119.25,119.25,119.23,119.25,4300.0,94.7789,94.7789,94.763,94.7789,4300.0
2014-01-22 14:35:00,119.25,119.31,119.25,119.29,2800.0,94.7789,94.8266,94.7789,94.8107,2800.0
2014-01-22 14:40:00,119.29,119.34,119.26,119.3,2200.0,94.8107,94.8504,94.7868,94.8186,2200.0
2014-01-22 14:45:00,119.3,119.31,119.22,119.22,5600.0,94.8186,94.8266,94.755,94.755,5600.0
2014-01-22 14:50:00,119.21,119.25,119.18,119.22,2500.0,94.7471,94.7789,94.7232,94.755,2500.0
2014-01-22 14:55:00,119.2,119.28,119.2,119.28,2600.0,94.7391,94.8027,94.7391,94.8027,2600.0
2014-01-22 15:00:00,119.29,119.3,119.09,119.14,11600.0,94.8107,94.8186,94.6517,94.6914,11600.0
2014-01-22 15:05:00,119.14,119.18,119.12,119.12,4300.0,94.6914,94.7232,94.6755,94.6755,4300.0
2014-01-22 15:10:00,119.11,119.15,119.1,119.15,3600.0,94.6676,94.6994,94.6597,94.6994,3600.0
2014-01-22 15:15:00,119.14,119.18,119.1,119.11,7500.0,94.6914,94.7232,94.6597,94.6676,7500.0
2014-01-22 15:20:00,119.1,119.12,119.08,119.1,7900.0,94.6597,94.6755,94.6438,94.6597,7900.0
2014-01-22 15:25:00,119.1,119.1,119.05,119.06,7300.0,94.6597,94.6597,94.6199,94.6279,7300.0
2014-01-22 15:30:00,119.05,119.09,119.04,119.08,7100.0,94.6199,94.6517,94.612,94.6438,7100.0
2014-01-22 15:35:00,119.08,119.19,119.08,119.17,7200.0,94.6438,94.7312,94.6438,94.7153,7200.0
2014-01-22 15:40:00,119.18,119.19,119.15,119.16,7300.0,94.7232,94.7312,94.6994,94.7073,7300.0
2014-01-22 15:45:00,119.15,119.3,119.13,119.22,12200.0,94.6994,94.8186,94.6835,94.755,12200.0
2014-01-22 15:50:00,119.23,119.24,119.15,119.15,14700.0,94.763,94.7709,94.6994,94.6994,14700.0
2014-01-22 15:55:00,119.12,119.19,119.04,119.06,28200.0,94.6755,94.7312,94.612,94.6279,28200.0
2014-01-23 09:30:00,118.22,118.37,117.92,118.37,12100.0,93.9602,94.0795,93.7218,94.0795,12100.0
2014-01-23 09:35:00,118.23,118.32,117.66,117.95,3200.0,93.9682,94.0397,93.5152,93.7456,3200.0
2014-01-23 09:40:00,117.94,118.5,117.94,118.5,3000.0,93.7377,94.1828,93.7377,94.1828,3000.0
2014-01-23 09:45:00,118.35,118.35,118.03,118.25,2700.0,94.0636,94.0636,93.8092,93.9841,2700.0
2014-01-23 09:50:00,118.15,118.24,117.89,117.98,9200.0,93.9046,93.9761,93.698,93.7695,9200.0
2014-01-23 09:55:00,117.88,117.95,117.26,117.36,11100.0,93.69,93.7456,93.1972,93.2767,11100.0
2014-01-23 10:00:00,117.34,117.7,117.2,117.42,15100.0,93.2608,93.5469,93.1495,93.3244,15100.0
2014-01-23 10:05:00,117.49,117.49,117.16,117.26,7400.0,93.38,93.38,93.1178,93.1972,7400.0
2014-01-23 10:10:00,117.2,117.22,116.98,116.98,13700.0,93.1495,93.1654,92.9747,92.9747,13700.0
2014-01-23 10:15:00,116.98,117.2,116.85,117.2,4800.0,92.9747,93.1495,92.8714,93.1495,4800.0
2014-01-23 10:20:00,117.2,117.22,117.06,117.08,6000.0,93.1495,93.1654,93.0383,93.0542,6000.0
2014-01-23 10:25:00,117.05,117.05,116.86,116.94,5900.0,93.0303,93.0303,92.8793,92.9429,5900.0
2014-01-23 10:30:00,116.92,117.06,116.63,117.05,12700.0,92.927,93.0383,92.6965,93.0303,12700.0
2014-01-23 10:35:00,117.02,117.06,116.82,116.9,12200.0,93.0065,93.0383,92.8475,92.9111,12200.0
2014-01-23 10:40:00,116.85,116.98,116.77,116.89,3700.0,92.8714,92.9747,92.8078,92.9032,3700.0
2014-01-23 10:45:00,116.92,116.95,116.74,116.79,1500.0,92.927,92.9508,92.7839,92.8237,1500.0
2014-01-23 10:50:00,116.83,116.95,116.8,116.85,8700.0,92.8555,92.9508,92.8316,92.8714,8700.0
2014-01-23 10:55:00,116.93,117.08,116.91,117.06,6300.0,92.935,93.0542,92.9191,93.0383,6300.0
2014-01-23 11:00:00,117.01,117.05,116.71,116.81,12900.0,92.9985,93.0303,92.7601,92.8396,12900.0
2014-01-23 11:05:00,116.88,117.01,116.81,116.91,4000.0,92.8952,92.9985,92.8396,92.9191,4000.0
2014-01-23 11:10:00,116.9,116.97,116.83,116.89,5200.0,92.9111,92.9667,92.8555,92.9032,5200.0
2014-01-23 11:15:00,116.93,116.96,116.81,116.88,6000.0,92.935,92.9588,92.8396,92.8952,6000.0
2014-01-23 11:20:00,116.89,117.01,116.81,116.98,12500.0,92.9032,92.9985,92.8396,92.9747,12500.0
2014-01-23 11:25:00,117.0,117.01,116.91,116.93,2100.0,92.9906,92.9985,92.9191,92.935,2100.0
2014-01-23 11:30:00,116.97,117.09,116.96,117.07,1900.0,92.9667,93.0621,92.9588,93.0462,1900.0
2014-01-23 11:35:00,117.1,117.11,116.94,116.94,2800.0,93.0701,93.078,92.9429,92.9429,2800.0
2014-01-23 11:40:00,116.96,117.12,116.96,117.12,5300.0,92.9588,93.086,92.9588,93.086,5300.0
2014-01-23 11:45:00,117.13,117.21,117.13,117.16,2400.0,93.0939,93.1575,93.0939,93.1178,2400.0
2014-01-23 11:50:00,117.07,117.07,117.0,117.0,600.0,93.0462,93.0462,92.9906,92.9906,600.0
2014-01-23 11:55:00,117.0,117.0,116.92,116.92,2200.0,92.9906,92.9906,92.927,92.927,2200.0
2014-01-23 12:00:00,116.97,117.04,116.88,116.89,4400.0,92.9667,93.0224,92.8952,92.9032,4400.0
2014-01-23 12:05:00,116.88,117.04,116.84,116.86,5000.0,92.8952,93.0224,92.8634,92.8793,5000.0
2014-01-23 12:10:00,116.91,117.02,116.91,117.02,3000.0,92.9191,93.0065,92.9191,93.0065,3000.0
2014-01-23 12:15:00,117.03,117.03,116.92,116.98,2300.0,93.0144,93.0144,92.927,92.9747,2300.0
2014-01-23 12:20:00,117.0,117.01,116.71,116.71,5400.0,92.9906,92.9985,92.7601,92.7601,5400.0
2014-01-23 12:25:00,116.76,116.85,116.72,116.79,1900.0,92.7998,92.8714,92.768,92.8237,1900.0
2014-01-23 12:30:00,116.83,116.83,116.66,116.73,3200.0,92.8555,92.8555,92.7204,92.776,3200.0
2014-01-23 12:35:00,116.78,116.85,116.76,116.81,1800.0,92.8157,92.8714,92.7998,92.8396,1800.0
2014-01-23 12:40:00,116.89,117.01,116.89,116.95,2300.0,92.9032,92.9985,92.9032,92.9508,2300.0
2014-01-23 12:45:00,116.98,117.03,116.96,117.02,3700.0,92.9747,93.0144,92.9588,93.0065,3700.0
2014-01-23 12:50:00,117.03,117.05,116.92,116.92,6000.0,93.0144,93.0303,92.927,92.927,6000.0
2014-01-23 12:55:00,116.89,116.9,116.8,116.85,4600.0,92.9032,92.9111,92.8316,92.8714,4600.0
2014-01-23 13:00:00,116.86,116.92,116.83,116.83,6600.0,92.8793,92.927,92.8555,92.8555,6600.0
2014-01-23 13:05:00,116.83,117.02,116.83,116.99,5800.0,92.8555,93.0065,92.8555,92.9826,5800.0
2014-01-23 13:10:00,116.97,117.02,116.89,116.89,3100.0,92.9667,93.0065,92.9032,92.9032,3100.0
2014-01-23 13:15:00,116.88,116.94,116.75,116.75,11300.0,92.8952,92.9429,92.7919,92.7919,11300.0
2014-01-23 13:20:00,116.73,116.78,116.71,116.76,4300.0,92.776,92.8157,92.7601,92.7998,4300.0
2014-01-23 13:25:00,116.77,116.86,116.77,116.81,2700.0,92.8078,92.8793,92.8078,92.8396,2700.0
2014-01-23 13:30:00,116.81,116.88,116.7,116.88,3100.0,92.8396,92.8952,92.7522,92.8952,3100.0
2014-01-23 13:35:00,116.88,116.88,116.76,116.76,3500.0,92.8952,92.8952,92.7998,92.7998,3500.0
2014-01-23 13:40:00,116.79,116.86,116.63,116.67,3200.0,92.8237,92.8793,92.6965,92.7283,3200.0
2014-01-23 13:45:00,116.63,116.71,116.5,116.5,3900.0,92.6965,92.7601,92.5932,92.5932,3900.0
2014-01-23 13:50:00,116.6,116.72,116.58,116.72,3200.0,92.6727,92.768,92.6568,92.768,3200.0
2014-01-23 13:55:00,116.69,116.69,116.49,116.49,4100.0,92.7442,92.7442,92.5852,92.5852,4100.0
2014-01-23 14:00:00,116.49,116.65,116.49,116.63,2700.0,92.5852,92.7124,92.5852,92.6965,2700.0
2014-01-23 14:05:00,116.64,116.66,116.54,116.61,6400.0,92.7045,92.7204,92.625,92.6806,6400.0
2014-01-23 14:10:00,116.66,116.68,116.52,116.59,3300.0,92.7204,92.7363,92.6091,92.6647,3300.0
2014-01-23 14:15:00,116.62,116.72,116.62,116.72,2800.0,92.6886,92.768,92.6886,92.768,2800.0
2014-01-23 14:20:00,116.72,116.79,116.69,116.74,4900.0,92.768,92.8237,92.7442,92.7839,4900.0
2014-01-23 14:25:00,116.71,116.72,116.62,116.66,3600.0,92.7601,92.768,92.6886,92.7204,3600.0
2014-01-23 14:30:00,116.64,116.68,116.61,116.68,2800.0,92.7045,92.7363,92.6806,92.7363,2800.0
2014-01-23 14:35:00,116.68,116.69,116.6,116.6,4700.0,92.7363,92.7442,92.6727,92.6727,4700.0
2014-01-23 14:40:00,116.59,116.64,116.54,116.57,4500.0,92.6647,92.7045,92.625,92.6488,4500.0
2014-01-23 14:45:00,116.62,116.65,116.6,116.64,4000.0,92.6886,92.7124,92.6727,92.7045,4000.0
2014-01-23 14:50:00,116.65,116.65,116.57,116.57,1500.0,92.7124,92.7124,92.6488,92.6488,1500.0
2014-01-23 14:55:00,116.58,116.72,116.58,116.71,5700.0,92.6568,92.768,92.6568,92.7601,5700.0
2014-01-23 15:00:00,116.69,116.71,116.63,116.67,5900.0,92.7442,92.7601,92.6965,92.7283,5900.0
2014-01-23 15:05:00,116.67,116.76,116.65,116.65,6200.0,92.7283,92.7998,92.7124,92.7124,6200.0
2014-01-23 15:10:00,116.63,116.68,116.59,116.68,7300.0,92.6965,92.7363,92.6647,92.7363,7300.0
2014-01-23 15:15:00,116.7,116.78,116.67,116.77,8600.0,92.7522,92.8157,92.7283,92.8078,8600.0
2014-01-23 15:20:00,116.77,116.82,116.74,116.82,6200.0,92.8078,92.8475,92.7839,92.8475,6200.0
2014-01-23 15:25:00,116.8,116.85,116.73,116.73,3700.0,92.8316,92.8714,92.776,92.776,3700.0
2014-01-23 15:30:00,116.74,116.81,116.67,116.77,6400.0,92.7839,92.8396,92.7283,92.8078,6400.0
2014-01-23 15:35:00,116.8,117.03,116.8,116.93,13500.0,92.8316,93.0144,92.8316,92.935,13500.0
2014-01-23 15:40:00,116.92,117.09,116.91,117.09,12400.0,92.927,93.0621,92.9191,93.0621,12400.0
2014-01-23 15:45:00,117.07,117.15,117.0,117.0,13700.0,93.0462,93.1098,92.9906,92.9906,13700.0
2014-01-23 15:50:00,116.96,117.07,116.91,116.98,14700.0,92.9588,93.0462,92.9191,92.9747,14700.0
2014-01-23 15:55:00,116.98,117.04,116.94,117.04,19700.0,92.9747,93.0224,92.9429,93.0224,19700.0
2014-01-24 09:30:00,116.61,116.72,115.32,115.5,13900.0,92.6806,92.768,91.6553,91.7984,13900.0
2014-01-24 09:35:00,115.5,115.5,114.75,114.75,7300.0,91.7984,91.7984,91.2023,91.2023,7300.0
2014-01-24 09:40:00,114.96,115.02,114.66,114.74,6100.0,91.3692,91.4169,91.1308,91.1944,6100.0
2014-01-24 09:45:00,114.79,115.08,114.61,115.08,8100.0,91.2341,91.4646,91.091,91.4646,8100.0
2014-01-24 09:50:00,115.04,115.25,114.75,115.16,5000.0,91.4328,91.5997,91.2023,91.5282,5000.0
2014-01-24 09:55:00,114.94,115.37,114.94,115.18,4600.0,91.3533,91.6951,91.3533,91.5441,4600.0
2014-01-24 10:00:00,115.18,115.25,115.02,115.02,5500.0,91.5441,91.5997,91.4169,91.4169,5500.0
2014-01-24 10:05:00,115.07,115.31,114.95,115.31,5200.0,91.4566,91.6474,91.3613,91.6474,5200.0
2014-01-24 10:10:00,115.29,115.29,115.03,115.06,2600.0,91.6315,91.6315,91.4248,91.4487,2600.0
2014-01-24 10:15:00,115.05,115.05,114.64,114.78,9400.0,91.4407,91.4407,91.1149,91.2262,9400.0
2014-01-24 10:20:00,114.76,115.08,114.7,114.91,6800.0,91.2103,91.4646,91.1626,91.3295,6800.0
2014-01-24 10:25:00,114.9,114.96,114.84,114.92,3400.0,91.3215,91.3692,91.2738,91.3374,3400.0
2014-01-24 10:30:00,114.93,114.93,114.53,114.65,7300.0,91.3454,91.3454,91.0275,91.1228,7300.0
2014-01-24 10:35:00,114.61,114.72,114.55,114.61,11300.0,91.091,91.1785,91.0433,91.091,11300.0
2014-01-24 10:40:00,114.58,114.58,114.07,114.25,8900.0,91.0672,91.0672,90.6618,90.8049,8900.0
2014-01-24 10:45:00,114.25,114.31,114.05,114.27,6100.0,90.8049,90.8526,90.646,90.8208,6100.0
2014-01-24 10:50:00,114.26,114.3,114.17,114.25,6600.0,90.8129,90.8447,90.7413,90.8049,6600.0
2014-01-24 10:55:00,114.28,114.43,114.25,114.43,15500.0,90.8288,90.948,90.8049,90.948,15500.0
2014-01-24 11:00:00,114.41,114.51,114.4,114.49,6500.0,90.9321,91.0116,90.9241,90.9957,6500.0
2014-01-24 11:05:00,114.5,114.55,114.15,114.15,13000.0,91.0036,91.0433,90.7254,90.7254,13000.0
2014-01-24 11:10:00,114.14,114.21,114.0,114.02,4700.0,90.7175,90.7731,90.6062,90.6221,4700.0
2014-01-24 11:15:00,114.01,114.14,113.85,113.86,15400.0,90.6142,90.7175,90.487,90.4949,15400.0
2014-01-24 11:20:00,113.91,113.91,113.6,113.73,21700.0,90.5347,90.5347,90.2883,90.3916,21700.0
2014-01-24 11:25:00,113.73,113.77,113.35,113.68,25700.0,90.3916,90.4234,90.0896,90.3519,25700.0
2014-01-24 11:30:00,113.69,113.71,113.42,113.58,9200.0,90.3598,90.3757,90.1452,90.2724,9200.0
2014-01-24 11:35:00,113.6,113.6,113.39,113.59,30800.0,90.2883,90.2883,90.1214,90.2803,30800.0
2014-01-24 11:40:00,113.62,113.72,113.56,113.61,19200.0,90.3042,90.3837,90.2565,90.2962,19200.0
2014-01-24 11:45:00,113.62,113.69,113.51,113.66,6600.0,90.3042,90.3598,90.2168,90.336,6600.0
2014-01-24 11:50:00,113.67,113.81,113.63,113.63,17200.0,90.3439,90.4552,90.3121,90.3121,17200.0
2014-01-24 11:55:00,113.66,113.75,113.59,113.74,3800.0,90.336,90.4075,90.2803,90.3996,3800.0
2014-01-24 12:00:00,113.71,113.74,113.43,113.47,3400.0,90.3757,90.3996,90.1532,90.185,3400.0
2014-01-24 12:05:00,113.39,113.65,113.3,113.61,5200.0,90.1214,90.328,90.0499,90.2962,5200.0
2014-01-24 12:10:00,113.52,113.52,113.32,113.34,5500.0,90.2247,90.2247,90.0658,90.0817,5500.0
2014-01-24 12:15:00,113.3,113.39,113.2,113.2,6100.0,90.0499,90.1214,89.9704,89.9704,6100.0
2014-01-24 12:20:00,113.21,113.23,113.1,113.23,3000.0,89.9783,89.9942,89.8909,89.9942,3000.0
2014-01-24 12:25:00,113.23,113.26,113.1,113.1,2900.0,89.9942,90.0181,89.8909,89.8909,2900.0
2014-01-24 12:30:00,113.19,113.32,113.14,113.14,5800.0,89.9624,90.0658,89.9227,89.9227,5800.0
2014-01-24 12:35:00,113.22,113.37,113.21,113.37,3800.0,89.9863,90.1055,89.9783,90.1055,3800.0
2014-01-24 12:40:00,113.39,113.39,113.22,113.22,4100.0,90.1214,90.1214,89.9863,89.9863,4100.0
2014-01-24 12:45:00,113.21,113.35,113.14,113.35,3700.0,89.9783,90.0896,89.9227,90.0896,3700.0
2014-01-24 12:50:00,113.35,113.54,113.27,113.54,9200.0,90.0896,90.2406,90.026,90.2406,9200.0
2014-01-24 12:55:00,113.54,113.6,113.49,113.58,4100.0,90.2406,90.2883,90.2009,90.2724,4100.0
2014-01-24 13:00:00,113.59,113.62,113.52,113.52,10700.0,90.2803,90.3042,90.2247,90.2247,10700.0
2014-01-24 13:05:00,113.5,113.64,113.5,113.58,6800.0,90.2088,90.3201,90.2088,90.2724,6800.0
2014-01-24 13:10:00,113.59,113.64,113.59,113.63,7400.0,90.2803,90.3201,90.2803,90.3121,7400.0
2014-01-24 13:15:00,113.69,113.8,113.67,113.76,11200.0,90.3598,90.4473,90.3439,90.4155,11200.0
2014-01-24 13:20:00,113.76,113.76,113.54,113.6,4100.0,90.4155,90.4155,90.2406,90.2883,4100.0
2014-01-24 13:25:00,113.58,113.65,113.53,113.53,1600.0,90.2724,90.328,90.2327,90.2327,1600.0
2014-01-24 13:30:00,113.54,113.66,113.54,113.66,6600.0,90.2406,90.336,90.2406,90.336,6600.0
2014-01-24 13:35:00,113.65,113.71,113.63,113.71,4200.0,90.328,90.3757,90.3121,90.3757,4200.0
2014-01-24 13:40:00,113.69,113.77,113.68,113.76,4900.0,90.3598,90.4234,90.3519,90.4155,4900.0
2014-01-24 13:45:00,113.74,113.84,113.72,113.81,8200.0,90.3996,90.479,90.3837,90.4552,8200.0
2014-01-24 13:50:00,113.91,114.09,113.91,114.03,10200.0,90.5347,90.6777,90.5347,90.6301,10200.0
2014-01-24 13:55:00,114.04,114.1,113.93,114.01,7000.0,90.638,90.6857,90.5506,90.6142,7000.0
2014-01-24 14:00:00,114.0,114.05,113.74,113.85,15600.0,90.6062,90.646,90.3996,90.487,15600.0
2014-01-24 14:05:00,113.89,114.0,113.86,113.86,10000.0,90.5188,90.6062,90.4949,90.4949,10000.0
2014-01-24 14:10:00,113.86,113.86,113.59,113.59,7900.0,90.4949,90.4949,90.2803,90.2803,7900.0
2014-01-24 14:15:00,113.57,113.7,113.57,113.68,3000.0,90.2645,90.3678,90.2645,90.3519,3000.0
2014-01-24 14:20:00,113.71,113.71,113.55,113.68,7400.0,90.3757,90.3757,90.2486,90.3519,7400.0
2014-01-24 14:25:00,113.68,113.77,113.57,113.57,6400.0,90.3519,90.4234,90.2645,90.2645,6400.0
2014-01-24 14:30:00,113.63,113.73,113.62,113.68,2500.0,90.3121,90.3916,90.3042,90.3519,2500.0
2014-01-24 14:35:00,113.64,113.67,113.62,113.65,4100.0,90.3201,90.3439,90.3042,90.328,4100.0
2014-01-24 14:40:00,113.66,113.69,113.6,113.63,3600.0,90.336,90.3598,90.2883,90.3121,3600.0
2014-01-24 14:45:00,113.65,113.73,113.62,113.71,10500.0,90.328,90.3916,90.3042,90.3757,10500.0
2014-01-24 14:50:00,113.68,113.74,113.65,113.65,5600.0,90.3519,90.3996,90.328,90.328,5600.0
2014-01-24 14:55:00,113.62,113.77,113.59,113.75,7200.0,90.3042,90.4234,90.2803,90.4075,7200.0
2014-01-24 15:00:00,113.76,113.77,113.63,113.67,11300.0,90.4155,90.4234,90.3121,90.3439,11300.0
2014-01-24 15:05:00,113.67,113.74,113.59,113.59,8000.0,90.3439,90.3996,90.2803,90.2803,8000.0
2014-01-24 15:10:00,113.64,113.65,113.38,113.43,12800.0,90.3201,90.328,90.1134,90.1532,12800.0
2014-01-24 15:15:00,113.46,113.46,113.31,113.32,6200.0,90.177,90.177,90.0578,90.0658,6200.0
2014-01-24 15:20:00,113.36,113.36,113.05,113.05,6000.0,90.0975,90.0975,89.8512,89.8512,6000.0
2014-01-24 15:25:00,113.06,113.2,113.04,113.2,11500.0,89.8591,89.9704,89.8432,89.9704,11500.0
2014-01-24 15:30:00,113.18,113.25,113.15,113.25,9200.0,89.9545,90.0101,89.9306,90.0101,9200.0
2014-01-24 15:35:00,113.25,113.27,113.05,113.07,13000.0,90.0101,90.026,89.8512,89.8671,13000.0
2014-01-24 15:40:00,113.08,113.18,113.04,113.08,12900.0,89.875,89.9545,89.8432,89.875,12900.0
2014-01-24 15:45:00,113.05,113.06,112.87,112.95,19800.0,89.8512,89.8591,89.7081,89.7717,19800.0
2014-01-24 15:50:00,112.93,113.19,112.87,113.1,37400.0,89.7558,89.9624,89.7081,89.8909,37400.0
2014-01-24 15:55:00,113.08,113.13,113.0,113.0,49600.0,89.875,89.9147,89.8114,89.8114,49600.0
2014-01-27 09:30:00,114.21,114.72,113.07,113.53,14400.0,90.7731,91.1785,89.8671,90.2327,14400.0
2014-01-27 09:35:00,113.54,113.64,113.27,113.64,4400.0,90.2406,90.3201,90.026,90.3201,4400.0
2014-01-27 09:40:00,113.72,114.05,113.68,113.8,9100.0,90.3837,90.646,90.3519,90.4473,9100.0
2014-01-27 09:45:00,113.8,114.0,113.57,113.6,7900.0,90.4473,90.6062,90.2645,90.2883,7900.0
2014-01-27 09:50:00,113.57,113.8,113.54,113.8,4700.0,90.2645,90.4473,90.2406,90.4473,4700.0
2014-01-27 09:55:00,113.9,114.12,113.87,113.95,4700.0,90.5267,90.7016,90.5029,90.5665,4700.0
2014-01-27 10:00:00,113.95,114.12,113.6,114.01,3900.0,90.5665,90.7016,90.2883,90.6142,3900.0
2014-01-27 10:05:00,113.96,114.02,113.81,113.81,3200.0,90.5744,90.6221,90.4552,90.4552,3200.0
2014-01-27 10:10:00,113.78,114.0,113.7,113.7,4200.0,90.4314,90.6062,90.3678,90.3678,4200.0
2014-01-27 10:15:00,113.73,113.77,113.28,113.37,4800.0,90.3916,90.4234,90.034,90.1055,4800.0
2014-01-27 10:20:00,113.31,113.36,113.13,113.3,6000.0,90.0578,90.0975,89.9147,90.0499,6000.0
2014-01-27 10:25:00,113.27,113.6,113.05,113.16,4100.0,90.026,90.2883,89.8512,89.9386,4100.0
2014-01-27 10:30:00,113.05,113.44,113.05,113.16,6500.0,89.8512,90.1611,89.8512,89.9386,6500.0
2014-01-27 10:35:00,113.15,113.15,112.75,113.04,10900.0,89.9306,89.9306,89.6127,89.8432,10900.0
2014-01-27 10:40:00,113.03,113.47,113.02,113.39,17100.0,89.8353,90.185,89.8273,90.1214,17100.0
2014-01-27 10:45:00,113.39,113.39,113.01,113.11,45500.0,90.1214,90.1214,89.8194,89.8989,45500.0
2014-01-27 10:50:00,113.14,113.28,112.92,113.08,14500.0,89.9227,90.034,89.7478,89.875,14500.0
2014-01-27 10:55:00,113.06,113.45,113.04,113.05,31900.0,89.8591,90.1691,89.8432,89.8512,31900.0
2014-01-27 11:00:00,113.05,113.23,112.9,112.9,35500.0,89.8512,89.9942,89.7319,89.7319,35500.0
2014-01-27 11:05:00,112.9,113.18,112.9,113.09,40200.0,89.7319,89.9545,89.7319,89.883,40200.0
2014-01-27 11:10:00,113.04,113.07,112.74,112.92,25800.0,89.8432,89.8671,89.6048,89.7478,25800.0
2014-01-27 11:15:00,112.95,113.16,112.91,113.02,14400.0,89.7717,89.9386,89.7399,89.8273,14400.0
2014-01-27 11:20:00,113.1,113.17,112.84,113.04,20000.0,89.8909,89.9465,89.6843,89.8432,20000.0
2014-01-27 11:25:00,113.05,113.05,112.82,112.91,37200.0,89.8512,89.8512,89.6684,89.7399,37200.0
2014-01-27 11:30:00,112.95,113.02,112.85,112.96,10800.0,89.7717,89.8273,89.6922,89.7796,10800.0
2014-01-27 11:35:00,113.0,113.03,112.68,112.78,11700.0,89.8114,89.8353,89.5571,89.6366,11700.0
2014-01-27 11:40:00,112.73,112.93,112.7,112.88,4400.0,89.5968,89.7558,89.573,89.716,4400.0
2014-01-27 11:45:00,112.82,112.82,112.76,112.76,1600.0,89.6684,89.6684,89.6207,89.6207,1600.0
2014-01-27 11:50:00,112.77,112.86,112.32,112.35,7700.0,89.6286,89.7002,89.271,89.2948,7700.0
2014-01-27 11:55:00,112.35,112.42,112.12,112.22,11700.0,89.2948,89.3504,89.112,89.1915,11700.0
2014-01-27 12:00:00,112.21,112.25,112.05,112.14,12700.0,89.1835,89.2153,89.0564,89.1279,12700.0
2014-01-27 12:05:00,112.14,112.17,111.85,112.07,7900.0,89.1279,89.1517,88.8974,89.0723,7900.0
2014-01-27 12:10:00,112.07,112.08,111.94,111.94,6900.0,89.0723,89.0802,88.9689,88.9689,6900.0
2014-01-27 12:15:00,112.02,112.1,111.97,112.04,5000.0,89.0325,89.0961,88.9928,89.0484,5000.0
2014-01-27 12:20:00,112.08,112.08,111.79,111.84,3900.0,89.0802,89.0802,88.8497,88.8895,3900.0
2014-01-27 12:25:00,112.04,112.06,111.9,111.99,8000.0,89.0484,89.0643,88.9372,89.0087,8000.0
2014-01-27 12:30:00,112.01,112.03,111.85,111.93,6200.0,89.0246,89.0405,88.8974,88.961,6200.0
2014-01-27 12:35:00,111.88,112.13,111.88,112.1,4000.0,88.9213,89.12,88.9213,89.0961,4000.0
2014-01-27 12:40:00,112.13,112.23,111.85,112.18,39600.0,89.12,89.1994,88.8974,89.1597,39600.0
2014-01-27 12:45:00,112.08,112.28,112.01,112.28,5600.0,89.0802,89.2392,89.0246,89.2392,5600.0
2014-01-27 12:50:00,112.35,112.38,112.24,112.24,1900.0,89.2948,89.3187,89.2074,89.2074,1900.0
2014-01-27 12:55:00,112.13,112.16,112.09,112.14,2600.0,89.12,89.1438,89.0882,89.1279,2600.0
2014-01-27 13:00:00,112.12,112.3,112.09,112.25,10600.0,89.112,89.2551,89.0882,89.2153,10600.0
2014-01-27 13:05:00,112.25,112.46,112.25,112.29,2700.0,89.2153,89.3822,89.2153,89.2471,2700.0
2014-01-27 13:10:00,112.36,112.53,112.36,112.52,2800.0,89.3028,89.4379,89.3028,89.4299,2800.0
2014-01-27 13:15:00,112.54,112.68,112.54,112.68,2900.0,89.4458,89.5571,89.4458,89.5571,2900.0
2014-01-27 13:20:00,112.73,112.76,112.53,112.54,3900.0,89.5968,89.6207,89.4379,89.4458,3900.0
2014-01-27 13:25:00,112.52,112.64,112.52,112.64,1200.0,89.4299,89.5253,89.4299,89.5253,1200.0
2014-01-27 13:30:00,112.6,112.65,112.56,112.59,2100.0,89.4935,89.5332,89.4617,89.4856,2100.0
2014-01-27 13:35:00,112.63,112.81,112.63,112.65,7000.0,89.5174,89.6604,89.5174,89.5332,7000.0
2014-01-27 13:40:00,112.66,112.94,112.66,112.92,19400.0,89.5412,89.7637,89.5412,89.7478,19400.0
2014-01-27 13:45:00,112.92,113.48,112.91,113.42,10100.0,89.7478,90.1929,89.7399,90.1452,10100.0
2014-01-27 13:50:00,113.41,113.43,113.17,113.25,20600.0,90.1373,90.1532,89.9465,90.0101,20600.0
2014-01-27 13:55:00,113.28,113.32,113.13,113.15,16100.0,90.034,90.0658,89.9147,89.9306,16100.0
2014-01-27 14:00:00,113.21,113.43,113.21,113.26,34200.0,89.9783,90.1532,89.9783,90.0181,34200.0
2014-01-27 14:05:00,113.29,113.42,113.24,113.42,6200.0,90.0419,90.1452,90.0022,90.1452,6200.0
2014-01-27 14:10:00,113.39,113.62,113.39,113.62,7100.0,90.1214,90.3042,90.1214,90.3042,7100.0
2014-01-27 14:15:00,113.58,113.68,113.51,113.51,12500.0,90.2724,90.3519,90.2168,90.2168,12500.0
2014-01-27 14:20:00,113.53,113.62,113.44,113.46,5500.0,90.2327,90.3042,90.1611,90.177,5500.0
2014-01-27 14:25:00,113.43,113.66,113.39,113.66,7000.0,90.1532,90.336,90.1214,90.336,7000.0
2014-01-27 14:30:00,113.69,113.78,113.63,113.72,7100.0,90.3598,90.4314,90.3121,90.3837,7100.0
2014-01-27 14:35:00,113.76,113.97,113.76,113.97,8900.0,90.4155,90.5824,90.4155,90.5824,8900.0
2014-01-27 14:40:00,113.99,114.04,113.79,113.79,11500.0,90.5983,90.638,90.4393,90.4393,11500.0
2014-01-27 14:45:00,113.79,113.79,113.6,113.72,9200.0,90.4393,90.4393,90.2883,90.3837,9200.0
2014-01-27 14:50:00,113.73,113.85,113.69,113.69,7100.0,90.3916,90.487,90.3598,90.3598,7100.0
2014-01-27 14:55:00,113.72,113.92,113.72,113.92,7500.0,90.3837,90.5426,90.3837,90.5426,7500.0
2014-01-27 15:00:00,113.91,113.91,113.74,113.77,13300.0,90.5347,90.5347,90.3996,90.4234,13300.0
2014-01-27 15:05:00,113.77,113.87,113.69,113.85,11400.0,90.4234,90.5029,90.3598,90.487,11400.0
2014-01-27 15:10:00,113.86,113.93,113.8,113.9,11700.0,90.4949,90.5506,90.4473,90.5267,11700.0
2014-01-27 15:15:00,113.93,113.96,113.65,113.67,18300.0,90.5506,90.5744,90.328,90.3439,18300.0
2014-01-27 15:20:00,113.64,113.67,113.46,113.54,15700.0,90.3201,90.3439,90.177,90.2406,15700.0
2014-01-27 15:25:00,113.54,113.55,113.45,113.49,10300.0,90.2406,90.2486,90.1691,90.2009,10300.0
2014-01-27 15:30:00,113.49,113.63,113.29,113.29,20300.0,90.2009,90.3121,90.0419,90.0419,20300.0
2014-01-27 15:35:00,113.25,113.56,113.25,113.56,14000.0,90.0101,90.2565,90.0101,90.2565,14000.0
2014-01-27 15:40:00,113.61,113.61,113.2,113.22,18100.0,90.2962,90.2962,89.9704,89.9863,18100.0
2014-01-27 15:45:00,113.22,113.37,113.21,113.29,18700.0,89.9863,90.1055,89.9783,90.0419,18700.0
2014-01-27 15:50:00,113.31,113.46,113.17,113.21,22700.0,90.0578,90.177,89.9465,89.9783,22700.0
2014-01-27 15:55:00,113.22,113.35,112.95,112.96,35200.0,89.9863,90.0896,89.7717,89.7796,35200.0
2014-01-28 09:30:00,113.7,114.27,113.32,114.01,15300.0,90.3678,90.8208,90.0658,90.6142,15300.0
2014-01-28 09:35:00,114.07,114.38,114.04,114.17,9200.0,90.6618,90.9082,90.638,90.7413,9200.0
2014-01-28 09:40:00,114.2,114.42,114.02,114.35,10700.0,90.7652,90.94,90.6221,90.8844,10700.0
2014-01-28 09:45:00,114.36,114.49,114.11,114.42,10100.0,90.8923,90.9957,90.6936,90.94,10100.0
2014-01-28 09:50:00,114.43,114.63,114.26,114.61,10400.0,90.948,91.1069,90.8129,91.091,10400.0
2014-01-28 09:55:00,114.68,114.79,114.58,114.76,6000.0,91.1467,91.2341,91.0672,91.2103,6000.0
2014-01-28 10:00:00,114.75,115.07,114.67,114.86,14600.0,91.2023,91.4566,91.1387,91.2897,14600.0
2014-01-28 10:05:00,114.9,115.16,114.9,115.14,22100.0,91.3215,91.5282,91.3215,91.5123,22100.0
2014-01-28 10:10:00,115.09,115.31,115.08,115.29,16900.0,91.4725,91.6474,91.4646,91.6315,16900.0
2014-01-28 10:15:00,115.2,115.2,114.81,114.82,24000.0,91.56,91.56,91.25,91.2579,24000.0
2014-01-28 10:20:00,114.91,115.11,114.84,114.95,11100.0,91.3295,91.4884,91.2738,91.3613,11100.0
2014-01-28 10:25:00,115.0,115.02,114.63,114.76,19900.0,91.401,91.4169,91.1069,91.2103,19900.0
2014-01-28 10:30:00,114.73,114.92,114.65,114.81,12500.0,91.1864,91.3374,91.1228,91.25,12500.0
2014-01-28 10:35:00,114.81,115.24,114.81,115.16,9200.0,91.25,91.5918,91.25,91.5282,9200.0
2014-01-28 10:40:00,115.16,115.23,114.98,114.98,9300.0,91.5282,91.5838,91.3851,91.3851,9300.0
2014-01-28 10:45:00,114.88,115.15,114.88,114.97,15700.0,91.3056,91.5202,91.3056,91.3772,15700.0
2014-01-28 10:50:00,114.93,114.98,114.77,114.8,6400.0,91.3454,91.3851,91.2182,91.242,6400.0
2014-01-28 10:55:00,114.8,115.04,114.8,114.99,4800.0,91.242,91.4328,91.242,91.3931,4800.0
2014-01-28 11:00:00,114.97,115.12,114.9,115.01,10400.0,91.3772,91.4964,91.3215,91.409,10400.0
2014-01-28 11:05:00,115.05,115.17,114.95,115.05,29600.0,91.4407,91.5361,91.3613,91.4407,29600.0
2014-01-28 11:10:00,115.06,115.24,114.93,115.09,35900.0,91.4487,91.5918,91.3454,91.4725,35900.0
2014-01-28 11:15:00,115.02,115.08,114.85,114.96,8000.0,91.4169,91.4646,91.2818,91.3692,8000.0
2014-01-28 11:20:00,115.0,115.1,115.0,115.1,4500.0,91.401,91.4805,91.401,91.4805,4500.0
2014-01-28 11:25:00,114.97,115.18,114.97,115.07,6200.0,91.3772,91.5441,91.3772,91.4566,6200.0
2014-01-28 11:30:00,115.0,115.12,114.93,115.11,3800.0,91.401,91.4964,91.3454,91.4884,3800.0
2014-01-28 11:35:00,115.11,115.15,114.7,114.78,3800.0,91.4884,91.5202,91.1626,91.2262,3800.0
2014-01-28 11:40:00,114.69,114.88,114.57,114.88,5500.0,91.1546,91.3056,91.0592,91.3056,5500.0
2014-01-28 11:45:00,114.81,114.82,114.46,114.46,5000.0,91.25,91.2579,90.9718,90.9718,5000.0
2014-01-28 11:50:00,114.46,114.77,114.46,114.75,3000.0,90.9718,91.2182,90.9718,91.2023,3000.0
2014-01-28 11:55:00,114.73,114.85,114.65,114.65,4100.0,91.1864,91.2818,91.1228,91.1228,4100.0
2014-01-28 12:00:00,114.63,114.68,114.53,114.68,4300.0,91.1069,91.1467,91.0275,91.1467,4300.0
2014-01-28 12:05:00,114.64,114.97,114.64,114.83,4600.0,91.1149,91.3772,91.1149,91.2659,4600.0
2014-01-28 12:10:00,114.8,114.85,114.62,114.68,5700.0,91.242,91.2818,91.099,91.1467,5700.0
2014-01-28 12:15:00,114.7,114.8,114.65,114.8,3300.0,91.1626,91.242,91.1228,91.242,3300.0
2014-01-28 12:20:00,114.75,114.86,114.75,114.83,7300.0,91.2023,91.2897,91.2023,91.2659,7300.0
2014-01-28 12:25:00,114.83,114.93,114.79,114.91,8700.0,91.2659,91.3454,91.2341,91.3295,8700.0
2014-01-28 12:30:00,114.92,115.13,114.92,115.13,5500.0,91.3374,91.5043,91.3374,91.5043,5500.0
2014-01-28 12:35:00,115.13,115.14,114.99,115.03,9700.0,91.5043,91.5123,91.3931,91.4248,9700.0
2014-01-28 12:40:00,115.03,115.09,114.92,114.99,5400.0,91.4248,91.4725,91.3374,91.3931,5400.0
2014-01-28 12:45:00,114.97,115.06,114.84,114.84,5800.0,91.3772,91.4487,91.2738,91.2738,5800.0
2014-01-28 12:50:00,114.8,114.86,114.65,114.69,5300.0,91.242,91.2897,91.1228,91.1546,5300.0
2014-01-28 12:55:00,114.68,114.75,114.62,114.72,3100.0,91.1467,91.2023,91.099,91.1785,3100.0
2014-01-28 13:00:00,114.76,114.76,114.51,114.57,4200.0,91.2103,91.2103,91.0116,91.0592,4200.0
2014-01-28 13:05:00,114.5,114.51,114.36,114.43,6500.0,91.0036,91.0116,90.8923,90.948,6500.0
2014-01-28 13:10:00,114.45,114.58,114.45,114.58,2000.0,90.9639,91.0672,90.9639,91.0672,2000.0
2014-01-28 13:15:00,114.54,114.57,114.48,114.5,4900.0,91.0354,91.0592,90.9877,91.0036,4900.0
2014-01-28 13:20:00,114.51,114.51,114.43,114.43,2900.0,91.0116,91.0116,90.948,90.948,2900.0
2014-01-28 13:25:00,114.39,114.46,114.39,114.43,5400.0,90.9162,90.9718,90.9162,90.948,5400.0
2014-01-28 13:30:00,114.43,114.54,114.42,114.43,9100.0,90.948,91.0354,90.94,90.948,9100.0
2014-01-28 13:35:00,114.43,114.44,114.21,114.25,5500.0,90.948,90.9559,90.7731,90.8049,5500.0
2014-01-28 13:40:00,114.33,114.5,114.3,114.35,6500.0,90.8685,91.0036,90.8447,90.8844,6500.0
2014-01-28 13:45:00,114.37,114.54,114.37,114.48,15700.0,90.9003,91.0354,90.9003,90.9877,15700.0
2014-01-28 13:50:00,114.5,114.67,114.49,114.62,12100.0,91.0036,91.1387,90.9957,91.099,12100.0
2014-01-28 13:55:00,114.6,114.69,114.57,114.57,4100.0,91.0831,91.1546,91.0592,91.0592,4100.0
2014-01-28 14:00:00,114.61,114.72,114.59,114.7,10100.0,91.091,91.1785,91.0751,91.1626,10100.0
2014-01-28 14:05:00,114.68,114.88,114.65,114.88,12100.0,91.1467,91.3056,91.1228,91.3056,12100.0
2014-01-28 14:10:00,114.86,114.87,114.74,114.85,9300.0,91.2897,91.2977,91.1944,91.2818,9300.0
2014-01-28 14:15:00,114.83,114.85,114.79,114.8,7100.0,91.2659,91.2818,91.2341,91.242,7100.0
2014-01-28 14:20:00,114.79,114.98,114.79,114.98,8900.0,91.2341,91.3851,91.2341,91.3851,8900.0
2014-01-28 14:25:00,114.99,114.99,114.84,114.96,24000.0,91.3931,91.3931,91.2738,91.3692,24000.0
2014-01-28 14:30:00,114.96,115.07,114.96,115.06,11200.0,91.3692,91.4566,91.3692,91.4487,11200.0
2014-01-28 14:35:00,115.07,115.23,115.07,115.23,10800.0,91.4566,91.5838,91.4566,91.5838,10800.0
2014-01-28 14:40:00,115.21,115.23,115.04,115.04,12300.0,91.5679,91.5838,91.4328,91.4328,12300.0
2014-01-28 14:45:00,115.04,115.09,114.95,115.02,12600.0,91.4328,91.4725,91.3613,91.4169,12600.0
2014-01-28 14:50:00,114.98,115.04,114.87,114.87,7200.0,91.3851,91.4328,91.2977,91.2977,7200.0
2014-01-28 14:55:00,114.89,114.91,114.8,114.9,7100.0,91.3136,91.3295,91.242,91.3215,7100.0
2014-01-28 15:00:00,114.92,114.93,114.75,114.75,8000.0,91.3374,91.3454,91.2023,91.2023,8000.0
2014-01-28 15:05:00,114.73,114.73,114.67,114.71,22000.0,91.1864,91.1864,91.1387,91.1705,22000.0
2014-01-28 15:10:00,114.7,114.72,114.61,114.69,10000.0,91.1626,91.1785,91.091,91.1546,10000.0
2014-01-28 15:15:00,114.67,114.71,114.54,114.55,30500.0,91.1387,91.1705,91.0354,91.0433,30500.0
2014-01-28 15:20:00,114.55,114.63,114.48,114.6,29000.0,91.0433,91.1069,90.9877,91.0831,29000.0
2014-01-28 15:25:00,114.61,114.7,114.53,114.7,33200.0,91.091,91.1626,91.0275,91.1626,33200.0
2014-01-28 15:30:00,114.69,114.88,114.58,114.87,58500.0,91.1546,91.3056,91.0672,91.2977,58500.0
2014-01-28 15:35:00,114.87,115.1,114.87,115.1,27700.0,91.2977,91.4805,91.2977,91.4805,27700.0
2014-01-28 15:40:00,115.1,115.21,114.98,115.18,18700.0,91.4805,91.5679,91.3851,91.5441,18700.0
2014-01-28 15:45:00,115.18,115.19,114.92,114.93,36600.0,91.5441,91.552,91.3374,91.3454,36600.0
2014-01-28 15:50:00,114.94,114.99,114.81,114.87,76700.0,91.3533,91.3931,91.25,91.2977,76700.0
2014-01-28 15:55:00,114.88,115.11,114.8,115.07,80300.0,91.3056,91.4884,91.242,91.4566,80300.0
2014-01-29 09:30:00,117.03,117.95,114.27,116.0,98300.0,93.0144,93.7456,90.8208,92.1958,98300.0
2014-01-29 09:35:00,116.14,117.37,115.75,117.19,44600.0,92.3071,93.2847,91.9971,93.1416,44600.0
2014-01-29 09:40:00,117.2,117.99,116.8,116.95,56500.0,93.1495,93.7774,92.8316,92.9508,56500.0
2014-01-29 09:45:00,117.05,117.59,116.85,117.59,45400.0,93.0303,93.4595,92.8714,93.4595,45400.0
2014-01-29 09:50:00,117.61,118.03,117.41,118.01,33000.0,93.4754,93.8092,93.3165,93.7933,33000.0
2014-01-29 09:55:00,118.01,118.03,116.51,116.75,20800.0,93.7933,93.8092,92.6011,92.7919,20800.0
2014-01-29 10:00:00,116.75,117.06,116.51,116.98,12200.0,92.7919,93.0383,92.6011,92.9747,12200.0
2014-01-29 10:05:00,116.84,117.93,116.84,117.81,12000.0,92.8634,93.7297,92.8634,93.6344,12000.0
2014-01-29 10:10:00,117.82,117.93,117.0,117.39,21900.0,93.6423,93.7297,92.9906,93.3006,21900.0
2014-01-29 10:15:00,117.36,117.36,116.51,116.6,9800.0,93.2767,93.2767,92.6011,92.6727,9800.0
2014-01-29 10:20:00,116.68,116.95,116.46,116.55,31900.0,92.7363,92.9508,92.5614,92.6329,31900.0
2014-01-29 10:25:00,116.76,116.8,116.11,116.15,10100.0,92.7998,92.8316,92.2832,92.315,10100.0
2014-01-29 10:30:00,116.37,116.71,115.99,116.4,12400.0,92.4899,92.7601,92.1878,92.5137,12400.0
2014-01-29 10:35:00,116.43,116.49,116.11,116.27,7100.0,92.5376,92.5852,92.2832,92.4104,7100.0
2014-01-29 10:40:00,116.33,116.6,116.15,116.6,10900.0,92.4581,92.6727,92.315,92.6727,10900.0
2014-01-29 10:45:00,116.59,116.6,116.28,116.55,10900.0,92.6647,92.6727,92.4183,92.6329,10900.0
2014-01-29 10:50:00,116.52,116.75,116.29,116.5,13100.0,92.6091,92.7919,92.4263,92.5932,13100.0
2014-01-29 10:55:00,116.36,116.52,115.9,115.9,16200.0,92.4819,92.6091,92.1163,92.1163,16200.0
2014-01-29 11:00:00,116.04,116.04,115.71,115.92,9600.0,92.2276,92.2276,91.9653,92.1322,9600.0
2014-01-29 11:05:00,115.95,115.97,115.78,115.84,3500.0,92.1561,92.172,92.0209,92.0686,3500.0
2014-01-29 11:10:00,115.96,116.33,115.95,116.3,24200.0,92.164,92.4581,92.1561,92.4342,24200.0
2014-01-29 11:15:00,116.36,116.59,116.3,116.41,7400.0,92.4819,92.6647,92.4342,92.5217,7400.0
2014-01-29 11:20:00,116.39,116.48,116.0,116.24,8900.0,92.5058,92.5773,92.1958,92.3865,8900.0
2014-01-29 11:25:00,116.19,116.33,116.11,116.32,9700.0,92.3468,92.4581,92.2832,92.4501,9700.0
2014-01-29 11:30:00,116.33,116.33,116.1,116.11,7800.0,92.4581,92.4581,92.2753,92.2832,7800.0
2014-01-29 11:35:00,116.14,116.24,115.81,115.94,12000.0,92.3071,92.3865,92.0448,92.1481,12000.0
2014-01-29 11:40:00,115.95,115.95,115.58,115.58,7500.0,92.1561,92.1561,91.862,91.862,7500.0
2014-01-29 11:45:00,115.67,115.89,115.47,115.76,14400.0,91.9335,92.1084,91.7746,92.005,14400.0
2014-01-29 11:50:00,115.75,116.07,115.74,116.02,6800.0,91.9971,92.2514,91.9892,92.2117,6800.0
2014-01-29 11:55:00,116.07,116.22,115.91,116.18,7800.0,92.2514,92.3707,92.1243,92.3389,7800.0
2014-01-29 12:00:00,116.22,116.23,115.83,115.84,5800.0,92.3707,92.3786,92.0607,92.0686,5800.0
2014-01-29 12:05:00,115.85,115.85,115.33,115.39,7100.0,92.0766,92.0766,91.6633,91.711,7100.0
2014-01-29 12:10:00,115.39,115.97,115.38,115.82,9700.0,91.711,92.172,91.703,92.0527,9700.0
2014-01-29 12:15:00,115.87,115.87,115.54,115.59,3200.0,92.0925,92.0925,91.8302,91.8699,3200.0
2014-01-29 12:20:00,115.72,116.05,115.71,115.71,14000.0,91.9733,92.2355,91.9653,91.9653,14000.0
2014-01-29 12:25:00,115.69,115.94,115.54,115.62,7500.0,91.9494,92.1481,91.8302,91.8938,7500.0
2014-01-29 12:30:00,115.57,115.67,115.41,115.64,11500.0,91.854,91.9335,91.7269,91.9097,11500.0
2014-01-29 12:35:00,115.63,115.65,115.5,115.5,4900.0,91.9017,91.9176,91.7984,91.7984,4900.0
2014-01-29 12:40:00,115.5,115.81,115.45,115.68,32800.0,91.7984,92.0448,91.7587,91.9415,32800.0
2014-01-29 12:45:00,115.67,115.67,115.46,115.54,16000.0,91.9335,91.9335,91.7666,91.8302,16000.0
2014-01-29 12:50:00,115.54,115.69,115.51,115.52,6700.0,91.8302,91.9494,91.8063,91.8143,6700.0
2014-01-29 12:55:00,115.53,115.84,115.53,115.74,5000.0,91.8222,92.0686,91.8222,91.9892,5000.0
2014-01-29 13:00:00,115.71,115.74,115.42,115.52,7700.0,91.9653,91.9892,91.7348,91.8143,7700.0
2014-01-29 13:05:00,115.51,115.75,115.46,115.72,7100.0,91.8063,91.9971,91.7666,91.9733,7100.0
2014-01-29 13:10:00,115.75,115.77,115.47,115.59,9000.0,91.9971,92.013,91.7746,91.8699,9000.0
2014-01-29 13:15:00,115.66,115.71,115.57,115.57,2000.0,91.9256,91.9653,91.854,91.854,2000.0
2014-01-29 13:20:00,115.55,115.75,115.55,115.66,14800.0,91.8381,91.9971,91.8381,91.9256,14800.0
2014-01-29 13:25:00,115.63,115.65,115.39,115.52,36700.0,91.9017,91.9176,91.711,91.8143,36700.0
2014-01-29 13:30:00,115.51,115.56,115.44,115.5,9200.0,91.8063,91.8461,91.7507,91.7984,9200.0
2014-01-29 13:35:00,115.51,115.77,115.5,115.65,8400.0,91.8063,92.013,91.7984,91.9176,8400.0
2014-01-29 13:40:00,115.63,115.65,115.5,115.5,6800.0,91.9017,91.9176,91.7984,91.7984,6800.0
2014-01-29 13:45:00,115.52,115.66,115.41,115.6,7300.0,91.8143,91.9256,91.7269,91.8779,7300.0
2014-01-29 13:50:00,115.6,115.6,115.4,115.55,11400.0,91.8779,91.8779,91.7189,91.8381,11400.0
2014-01-29 13:55:00,115.56,116.34,115.55,115.82,13300.0,91.8461,92.466,91.8381,92.0527,13300.0
2014-01-29 14:00:00,115.83,116.14,115.25,115.62,10300.0,92.0607,92.3071,91.5997,91.8938,10300.0
2014-01-29 14:05:00,115.59,115.85,115.03,115.28,74500.0,91.8699,92.0766,91.4248,91.6235,74500.0
2014-01-29 14:10:00,115.33,115.45,115.07,115.41,10800.0,91.6633,91.7587,91.4566,91.7269,10800.0
2014-01-29 14:15:00,115.36,115.37,114.38,114.65,12200.0,91.6871,91.6951,90.9082,91.1228,12200.0
2014-01-29 14:20:00,114.73,115.09,114.61,115.09,7300.0,91.1864,91.4725,91.091,91.4725,7300.0
2014-01-29 14:25:00,115.01,115.1,114.82,115.1,40200.0,91.409,91.4805,91.2579,91.4805,40200.0
2014-01-29 14:30:00,115.1,115.21,114.88,115.15,23300.0,91.4805,91.5679,91.3056,91.5202,23300.0
2014-01-29 14:35:00,115.15,115.21,114.8,115.01,14400.0,91.5202,91.5679,91.242,91.409,14400.0
2014-01-29 14:40:00,115.08,115.65,114.97,115.39,34700.0,91.4646,91.9176,91.3772,91.711,34700.0
2014-01-29 14:45:00,115.43,115.54,115.04,115.12,7700.0,91.7428,91.8302,91.4328,91.4964,7700.0
2014-01-29 14:50:00,115.09,115.09,114.75,114.75,13200.0,91.4725,91.4725,91.2023,91.2023,13200.0
2014-01-29 14:55:00,114.75,114.94,114.58,114.62,26700.0,91.2023,91.3533,91.0672,91.099,26700.0
2014-01-29 15:00:00,114.61,114.61,114.18,114.51,23900.0,91.091,91.091,90.7493,91.0116,23900.0
2014-01-29 15:05:00,114.61,114.76,114.42,114.68,18000.0,91.091,91.2103,90.94,91.1467,18000.0
2014-01-29 15:10:00,114.65,114.71,114.31,114.5,32900.0,91.1228,91.1705,90.8526,91.0036,32900.0
2014-01-29 15:15:00,114.52,114.52,114.29,114.35,49600.0,91.0195,91.0195,90.8367,90.8844,49600.0
2014-01-29 15:20:00,114.36,114.94,114.34,114.91,32400.0,90.8923,91.3533,90.8764,91.3295,32400.0
2014-01-29 15:25:00,114.88,115.09,114.7,114.76,18100.0,91.3056,91.4725,91.1626,91.2103,18100.0
2014-01-29 15:30:00,114.78,115.27,114.61,115.27,51200.0,91.2262,91.6156,91.091,91.6156,51200.0
2014-01-29 15:35:00,115.19,115.4,115.06,115.26,30600.0,91.552,91.7189,91.4487,91.6077,30600.0
2014-01-29 15:40:00,115.19,115.3,115.12,115.17,28800.0,91.552,91.6394,91.4964,91.5361,28800.0
2014-01-29 15:45:00,115.22,115.36,115.06,115.25,39100.0,91.5759,91.6871,91.4487,91.5997,39100.0
2014-01-29 15:50:00,115.29,115.29,115.01,115.08,52800.0,91.6315,91.6315,91.409,91.4646,52800.0
2014-01-29 15:55:00,115.04,115.13,115.04,115.06,49600.0,91.4328,91.5043,91.4328,91.4487,49600.0
2014-01-30 09:30:00,115.5,116.32,115.37,116.32,18600.0,91.7984,92.4501,91.6951,92.4501,18600.0
2014-01-30 09:35:00,116.31,116.32,115.6,115.86,16400.0,92.4422,92.4501,91.8779,92.0845,16400.0
2014-01-30 09:40:00,115.89,115.99,115.54,115.54,5100.0,92.1084,92.1878,91.8302,91.8302,5100.0
2014-01-30 09:45:00,115.72,115.77,115.14,115.2,6300.0,91.9733,92.013,91.5123,91.56,6300.0
2014-01-30 09:50:00,115.3,115.94,115.28,115.54,11900.0,91.6394,92.1481,91.6235,91.8302,11900.0
2014-01-30 09:55:00,115.46,115.87,115.43,115.59,9000.0,91.7666,92.0925,91.7428,91.8699,9000.0
2014-01-30 10:00:00,115.59,116.0,115.48,115.85,11900.0,91.8699,92.1958,91.7825,92.0766,11900.0
2014-01-30 10:05:00,115.72,115.72,115.29,115.49,3700.0,91.9733,91.9733,91.6315,91.7905,3700.0
2014-01-30 10:10:00,115.53,115.53,115.13,115.14,4300.0,91.8222,91.8222,91.5043,91.5123,4300.0
2014-01-30 10:15:00,115.11,115.21,114.83,114.88,18900.0,91.4884,91.5679,91.2659,91.3056,18900.0
2014-01-30 10:20:00,114.91,114.98,114.79,114.79,5800.0,91.3295,91.3851,91.2341,91.2341,5800.0
2014-01-30 10:25:00,114.85,115.32,114.79,115.06,7100.0,91.2818,91.6553,91.2341,91.4487,7100.0
2014-01-30 10:30:00,115.08,115.26,115.08,115.26,2400.0,91.4646,91.6077,91.4646,91.6077,2400.0
2014-01-30 10:35:00,115.25,115.49,115.16,115.43,6500.0,91.5997,91.7905,91.5282,91.7428,6500.0
2014-01-30 10:40:00,115.49,115.51,115.21,115.21,8200.0,91.7905,91.8063,91.5679,91.5679,8200.0
2014-01-30 10:45:00,115.25,115.28,115.04,115.04,18600.0,91.5997,91.6235,91.4328,91.4328,18600.0
2014-01-30 10:50:00,114.98,115.25,114.86,115.2,10300.0,91.3851,91.5997,91.2897,91.56,10300.0
2014-01-30 10:55:00,115.2,115.44,115.15,115.34,9400.0,91.56,91.7507,91.5202,91.6712,9400.0
2014-01-30 11:00:00,115.34,115.45,115.31,115.31,10400.0,91.6712,91.7587,91.6474,91.6474,10400.0
2014-01-30 11:05:00,115.32,115.32,115.08,115.25,8600.0,91.6553,91.6553,91.4646,91.5997,8600.0
2014-01-30 11:10:00,115.29,115.34,115.04,115.27,17400.0,91.6315,91.6712,91.4328,91.6156,17400.0
2014-01-30 11:15:00,115.29,115.4,115.19,115.19,15900.0,91.6315,91.7189,91.552,91.552,15900.0
2014-01-30 11:20:00,115.24,115.44,115.17,115.19,7400.0,91.5918,91.7507,91.5361,91.552,7400.0
2014-01-30 11:25:00,115.2,115.2,115.0,115.03,6300.0,91.56,91.56,91.401,91.4248,6300.0
2014-01-30 11:30:00,115.04,115.3,115.0,115.2,8000.0,91.4328,91.6394,91.401,91.56,8000.0
2014-01-30 11:35:00,115.16,115.22,115.04,115.12,26400.0,91.5282,91.5759,91.4328,91.4964,26400.0
2014-01-30 11:40:00,115.13,115.26,115.11,115.13,10800.0,91.5043,91.6077,91.4884,91.5043,10800.0
2014-01-30 11:45:00,115.1,115.28,115.1,115.25,9900.0,91.4805,91.6235,91.4805,91.5997,9900.0
2014-01-30 11:50:00,115.31,115.4,115.11,115.26,23000.0,91.6474,91.7189,91.4884,91.6077,23000.0
2014-01-30 11:55:00,115.3,115.54,115.3,115.3,5000.0,91.6394,91.8302,91.6394,91.6394,5000.0
2014-01-30 12:00:00,115.32,115.34,115.15,115.19,10600.0,91.6553,91.6712,91.5202,91.552,10600.0
2014-01-30 12:05:00,115.15,115.24,115.07,115.22,18500.0,91.5202,91.5918,91.4566,91.5759,18500.0
2014-01-30 12:10:00,115.22,115.26,114.95,114.95,8500.0,91.5759,91.6077,91.3613,91.3613,8500.0
2014-01-30 12:15:00,114.96,114.96,114.87,114.93,3000.0,91.3692,91.3692,91.2977,91.3454,3000.0
2014-01-30 12:20:00,114.94,115.16,114.94,115.15,10000.0,91.3533,91.5282,91.3533,91.5202,10000.0
2014-01-30 12:25:00,115.16,115.16,114.96,115.0,12800.0,91.5282,91.5282,91.3692,91.401,12800.0
2014-01-30 12:30:00,114.96,115.03,114.89,114.96,11500.0,91.3692,91.4248,91.3136,91.3692,11500.0
2014-01-30 12:35:00,115.01,115.2,115.01,115.16,5900.0,91.409,91.56,91.409,91.5282,5900.0
2014-01-30 12:40:00,115.22,115.3,115.12,115.12,16200.0,91.5759,91.6394,91.4964,91.4964,16200.0
2014-01-30 12:45:00,115.14,115.22,115.01,115.15,9900.0,91.5123,91.5759,91.409,91.5202,9900.0
2014-01-30 12:50:00,115.12,115.28,115.08,115.23,9700.0,91.4964,91.6235,91.4646,91.5838,9700.0
2014-01-30 12:55:00,115.28,115.41,115.22,115.3,22700.0,91.6235,91.7269,91.5759,91.6394,22700.0
2014-01-30 13:00:00,115.25,115.32,115.21,115.29,15500.0,91.5997,91.6553,91.5679,91.6315,15500.0
2014-01-30 13:05:00,115.27,115.28,115.0,115.01,8400.0,91.6156,91.6235,91.401,91.409,8400.0
2014-01-30 13:10:00,115.01,115.01,114.84,114.85,13800.0,91.409,91.409,91.2738,91.2818,13800.0
2014-01-30 13:15:00,114.83,114.89,114.83,114.86,4000.0,91.2659,91.3136,91.2659,91.2897,4000.0
2014-01-30 13:20:00,114.86,114.97,114.85,114.96,6800.0,91.2897,91.3772,91.2818,91.3692,6800.0
2014-01-30 13:25:00,114.97,114.97,114.79,114.79,20300.0,91.3772,91.3772,91.2341,91.2341,20300.0
2014-01-30 13:30:00,114.82,114.88,114.81,114.84,11600.0,91.2579,91.3056,91.25,91.2738,11600.0
2014-01-30 13:35:00,114.86,114.96,114.81,114.87,17000.0,91.2897,91.3692,91.25,91.2977,17000.0
2014-01-30 13:40:00,114.9,114.98,114.86,114.87,11000.0,91.3215,91.3851,91.2897,91.2977,11000.0
2014-01-30 13:45:00,114.85,114.93,114.85,114.88,6400.0,91.2818,91.3454,91.2818,91.3056,6400.0
2014-01-30 13:50:00,114.88,114.88,114.71,114.78,19900.0,91.3056,91.3056,91.1705,91.2262,19900.0
2014-01-30 13:55:00,114.78,114.78,114.73,114.78,11700.0,91.2262,91.2262,91.1864,91.2262,11700.0
2014-01-30 14:00:00,114.78,114.79,114.7,114.7,20800.0,91.2262,91.2341,91.1626,91.1626,20800.0
2014-01-30 14:05:00,114.7,114.76,114.61,114.63,16200.0,91.1626,91.2103,91.091,91.1069,16200.0
2014-01-30 14:10:00,114.68,114.84,114.68,114.84,27800.0,91.1467,91.2738,91.1467,91.2738,27800.0
2014-01-30 14:15:00,114.85,114.94,114.83,114.85,13100.0,91.2818,91.3533,91.2659,91.2818,13100.0
2014-01-30 14:20:00,114.85,114.91,114.83,114.85,12700.0,91.2818,91.3295,91.2659,91.2818,12700.0
2014-01-30 14:25:00,114.84,114.92,114.82,114.89,10400.0,91.2738,91.3374,91.2579,91.3136,10400.0
2014-01-30 14:30:00,114.91,114.93,114.82,114.83,9800.0,91.3295,91.3454,91.2579,91.2659,9800.0
2014-01-30 14:35:00,114.84,114.91,114.84,114.89,7200.0,91.2738,91.3295,91.2738,91.3136,7200.0
2014-01-30 14:40:00,114.91,114.99,114.89,114.96,26000.0,91.3295,91.3931,91.3136,91.3692,26000.0
2014-01-30 14:45:00,114.98,114.99,114.85,114.95,22100.0,91.3851,91.3931,91.2818,91.3613,22100.0
2014-01-30 14:50:00,114.92,114.99,114.79,114.86,24100.0,91.3374,91.3931,91.2341,91.2897,24100.0
2014-01-30 14:55:00,114.85,114.95,114.85,114.93,5200.0,91.2818,91.3613,91.2818,91.3454,5200.0
2014-01-30 15:00:00,114.94,115.01,114.89,114.98,23600.0,91.3533,91.409,91.3136,91.3851,23600.0
2014-01-30 15:05:00,114.98,114.99,114.85,114.99,45800.0,91.3851,91.3931,91.2818,91.3931,45800.0
2014-01-30 15:10:00,115.04,115.25,115.0,115.25,8100.0,91.4328,91.5997,91.401,91.5997,8100.0
2014-01-30 15:15:00,115.28,115.29,115.1,115.2,28800.0,91.6235,91.6315,91.4805,91.56,28800.0
2014-01-30 15:20:00,115.24,115.38,115.24,115.38,4900.0,91.5918,91.703,91.5918,91.703,4900.0
2014-01-30 15:25:00,115.39,115.46,115.34,115.45,9800.0,91.711,91.7666,91.6712,91.7587,9800.0
2014-01-30 15:30:00,115.45,115.48,115.32,115.34,17500.0,91.7587,91.7825,91.6553,91.6712,17500.0
2014-01-30 15:35:00,115.33,115.41,115.2,115.27,7500.0,91.6633,91.7269,91.56,91.6156,7500.0
2014-01-30 15:40:00,115.28,115.29,115.13,115.24,17900.0,91.6235,91.6315,91.5043,91.5918,17900.0
2014-01-30 15:45:00,115.26,115.26,114.91,114.99,24300.0,91.6077,91.6077,91.3295,91.3931,24300.0
2014-01-30 15:50:00,114.99,115.04,114.95,115.04,51700.0,91.3931,91.4328,91.3613,91.4328,51700.0
2014-01-30 15:55:00,115.03,115.13,114.96,115.08,51700.0,91.4248,91.5043,91.3692,91.4646,51700.0
2014-01-31 09:30:00,113.1,113.34,113.1,113.32,31000.0,89.8909,90.0817,89.8909,90.0658,31000.0
2014-01-31 09:35:00,113.37,113.56,113.3,113.52,23600.0,90.1055,90.2565,90.0499,90.2247,23600.0
2014-01-31 09:40:00,113.51,113.9,113.33,113.62,26000.0,90.2168,90.5267,90.0737,90.3042,26000.0
2014-01-31 09:45:00,113.72,113.72,113.45,113.58,19200.0,90.3837,90.3837,90.1691,90.2724,19200.0
2014-01-31 09:50:00,113.61,113.7,113.31,113.37,11200.0,90.2962,90.3678,90.0578,90.1055,11200.0
2014-01-31 09:55:00,113.38,113.45,113.23,113.31,20100.0,90.1134,90.1691,89.9942,90.0578,20100.0
2014-01-31 10:00:00,113.39,113.81,113.39,113.81,12800.0,90.1214,90.4552,90.1214,90.4552,12800.0
2014-01-31 10:05:00,113.89,114.14,113.82,113.97,4500.0,90.5188,90.7175,90.4632,90.5824,4500.0
2014-01-31 10:10:00,113.89,114.02,113.83,113.95,10200.0,90.5188,90.6221,90.4711,90.5665,10200.0
2014-01-31 10:15:00,113.94,114.09,113.88,114.09,7200.0,90.5585,90.6777,90.5108,90.6777,7200.0
2014-01-31 10:20:00,114.01,114.16,113.85,113.93,12800.0,90.6142,90.7334,90.487,90.5506,12800.0
2014-01-31 10:25:00,113.87,113.87,113.57,113.61,14400.0,90.5029,90.5029,90.2645,90.2962,14400.0
2014-01-31 10:30:00,113.58,113.78,113.52,113.78,2700.0,90.2724,90.4314,90.2247,90.4314,2700.0
2014-01-31 10:35:00,113.78,113.9,113.78,113.9,1300.0,90.4314,90.5267,90.4314,90.5267,1300.0
2014-01-31 10:40:00,113.97,114.12,113.72,113.79,12400.0,90.5824,90.7016,90.3837,90.4393,12400.0
2014-01-31 10:45:00,113.85,113.98,113.78,113.98,6300.0,90.487,90.5903,90.4314,90.5903,6300.0
2014-01-31 10:50:00,114.17,114.31,114.02,114.3,24500.0,90.7413,90.8526,90.6221,90.8447,24500.0
2014-01-31 10:55:00,114.33,114.37,114.09,114.18,19800.0,90.8685,90.9003,90.6777,90.7493,19800.0
2014-01-31 11:00:00,114.16,114.36,114.12,114.36,5300.0,90.7334,90.8923,90.7016,90.8923,5300.0
2014-01-31 11:05:00,114.46,114.75,114.46,114.74,6000.0,90.9718,91.2023,90.9718,91.1944,6000.0
2014-01-31 11:10:00,114.76,114.82,114.53,114.78,13400.0,91.2103,91.2579,91.0275,91.2262,13400.0
2014-01-31 11:15:00,114.79,114.95,114.79,114.85,16800.0,91.2341,91.3613,91.2341,91.2818,16800.0
2014-01-31 11:20:00,114.86,114.95,114.8,114.95,12600.0,91.2897,91.3613,91.242,91.3613,12600.0
2014-01-31 11:25:00,114.91,115.12,114.9,115.12,10700.0,91.3295,91.4964,91.3215,91.4964,10700.0
2014-01-31 11:30:00,115.15,115.15,114.9,114.97,6200.0,91.5202,91.5202,91.3215,91.3772,6200.0
2014-01-31 11:35:00,114.91,114.94,114.86,114.94,10100.0,91.3295,91.3533,91.2897,91.3533,10100.0
2014-01-31 11:40:00,114.98,115.0,114.86,114.97,4200.0,91.3851,91.401,91.2897,91.3772,4200.0
2014-01-31 11:45:00,115.02,115.08,114.93,115.05,10900.0,91.4169,91.4646,91.3454,91.4407,10900.0
2014-01-31 11:50:00,115.02,115.11,114.95,115.02,4500.0,91.4169,91.4884,91.3613,91.4169,4500.0
2014-01-31 11:55:00,115.03,115.26,114.99,115.26,7700.0,91.4248,91.6077,91.3931,91.6077,7700.0
2014-01-31 12:00:00,115.27,115.4,115.17,115.28,8300.0,91.6156,91.7189,91.5361,91.6235,8300.0
2014-01-31 12:05:00,115.21,115.33,115.12,115.33,5700.0,91.5679,91.6633,91.4964,91.6633,5700.0
2014-01-31 12:10:00,115.36,115.43,115.14,115.17,5300.0,91.6871,91.7428,91.5123,91.5361,5300.0
2014-01-31 12:15:00,115.09,115.25,115.06,115.19,9400.0,91.4725,91.5997,91.4487,91.552,9400.0
2014-01-31 12:20:00,115.14,115.14,114.89,114.95,5200.0,91.5123,91.5123,91.3136,91.3613,5200.0
2014-01-31 12:25:00,114.94,115.03,114.93,115.03,6900.0,91.3533,91.4248,91.3454,91.4248,6900.0
2014-01-31 12:30:00,115.03,115.05,114.69,114.81,6000.0,91.4248,91.4407,91.1546,91.25,6000.0
2014-01-31 12:35:00,114.82,114.82,114.65,114.7,5200.0,91.2579,91.2579,91.1228,91.1626,5200.0
2014-01-31 12:40:00,114.72,114.77,114.66,114.76,8300.0,91.1785,91.2182,91.1308,91.2103,8300.0
2014-01-31 12:45:00,114.75,115.04,114.75,114.92,7500.0,91.2023,91.4328,91.2023,91.3374,7500.0
2014-01-31 12:50:00,114.99,115.15,114.96,115.05,3800.0,91.3931,91.5202,91.3692,91.4407,3800.0
2014-01-31 12:55:00,115.11,115.29,115.08,115.15,11500.0,91.4884,91.6315,91.4646,91.5202,11500.0
2014-01-31 13:00:00,115.15,115.15,115.0,115.0,2600.0,91.5202,91.5202,91.401,91.401,2600.0
2014-01-31 13:05:00,114.93,114.94,114.78,114.84,3400.0,91.3454,91.3533,91.2262,91.2738,3400.0
2014-01-31 13:10:00,114.9,114.94,114.85,114.9,1600.0,91.3215,91.3533,91.2818,91.3215,1600.0
2014-01-31 13:15:00,114.99,114.99,114.69,114.72,2300.0,91.3931,91.3931,91.1546,91.1785,2300.0
2014-01-31 13:20:00,114.7,114.84,114.69,114.8,10900.0,91.1626,91.2738,91.1546,91.242,10900.0
2014-01-31 13:25:00,114.79,114.96,114.79,114.96,5800.0,91.2341,91.3692,91.2341,91.3692,5800.0
2014-01-31 13:30:00,114.94,115.0,114.83,114.83,7400.0,91.3533,91.401,91.2659,91.2659,7400.0
2014-01-31 13:35:00,114.82,114.88,114.82,114.88,1100.0,91.2579,91.3056,91.2579,91.3056,1100.0
2014-01-31 13:40:00,114.9,115.07,114.9,114.95,6100.0,91.3215,91.4566,91.3215,91.3613,6100.0
2014-01-31 13:45:00,114.92,115.1,114.92,115.07,3500.0,91.3374,91.4805,91.3374,91.4566,3500.0
2014-01-31 13:50:00,115.08,115.23,115.08,115.14,4000.0,91.4646,91.5838,91.4646,91.5123,4000.0
2014-01-31 13:55:00,115.11,115.12,115.05,115.12,4000.0,91.4884,91.4964,91.4407,91.4964,4000.0
2014-01-31 14:00:00,115.1,115.22,115.09,115.14,10100.0,91.4805,91.5759,91.4725,91.5123,10100.0
2014-01-31 14:05:00,115.12,115.12,115.02,115.07,5400.0,91.4964,91.4964,91.4169,91.4566,5400.0
2014-01-31 14:10:00,115.03,115.03,114.88,114.9,4000.0,91.4248,91.4248,91.3056,91.3215,4000.0
2014-01-31 14:15:00,114.9,114.9,114.76,114.83,6300.0,91.3215,91.3215,91.2103,91.2659,6300.0
2014-01-31 14:20:00,114.89,114.89,114.82,114.85,4100.0,91.3136,91.3136,91.2579,91.2818,4100.0
2014-01-31 14:25:00,114.85,114.99,114.85,114.86,6000.0,91.2818,91.3931,91.2818,91.2897,6000.0
2014-01-31 14:30:00,114.88,114.96,114.81,114.82,5400.0,91.3056,91.3692,91.25,91.2579,5400.0
2014-01-31 14:35:00,114.84,114.89,114.74,114.82,8800.0,91.2738,91.3136,91.1944,91.2579,8800.0
2014-01-31 14:40:00,114.81,114.9,114.72,114.9,10500.0,91.25,91.3215,91.1785,91.3215,10500.0
2014-01-31 14:45:00,114.95,115.03,114.95,115.03,7300.0,91.3613,91.4248,91.3613,91.4248,7300.0
2014-01-31 14:50:00,115.01,115.02,114.73,114.73,10100.0,91.409,91.4169,91.1864,91.1864,10100.0
2014-01-31 14:55:00,114.73,114.84,114.73,114.82,2000.0,91.1864,91.2738,91.1864,91.2579,2000.0
2014-01-31 15:00:00,114.81,114.81,114.63,114.73,4900.0,91.25,91.25,91.1069,91.1864,4900.0
2014-01-31 15:05:00,114.72,114.75,114.67,114.73,23100.0,91.1785,91.2023,91.1387,91.1864,23100.0
2014-01-31 15:10:00,114.72,114.84,114.68,114.81,7900.0,91.1785,91.2738,91.1467,91.25,7900.0
2014-01-31 15:15:00,114.8,114.9,114.73,114.76,10900.0,91.242,91.3215,91.1864,91.2103,10900.0
2014-01-31 15:20:00,114.74,114.88,114.68,114.88,12600.0,91.1944,91.3056,91.1467,91.3056,12600.0
2014-01-31 15:25:00,114.87,114.92,114.78,114.92,11800.0,91.2977,91.3374,91.2262,91.3374,11800.0
2014-01-31 15:30:00,114.91,115.0,114.85,114.88,11100.0,91.3295,91.401,91.2818,91.3056,11100.0
2014-01-31 15:35:00,114.88,114.94,114.72,114.81,13700.0,91.3056,91.3533,91.1785,91.25,13700.0
2014-01-31 15:40:00,114.8,114.92,114.75,114.9,26900.0,91.242,91.3374,91.2023,91.3215,26900.0
2014-01-31 15:45:00,114.92,114.94,114.72,114.8,27300.0,91.3374,91.3533,91.1785,91.242,27300.0
2014-01-31 15:50:00,114.79,114.82,114.68,114.81,28600.0,91.2341,91.2579,91.1467,91.25,28600.0
2014-01-31 15:55:00,114.81,114.84,114.73,114.84,75200.0,91.25,91.2738,91.1864,91.2738,75200.0
2014-02-03 09:30:00,114.9,115.45,114.9,115.04,20600.0,91.3215,91.7587,91.3215,91.4328,20600.0
2014-02-03 09:35:00,114.94,115.66,114.94,115.5,9100.0,91.3533,91.9256,91.3533,91.7984,9100.0
2014-02-03 09:40:00,115.33,115.42,114.7,114.95,8400.0,91.6633,91.7348,91.1626,91.3613,8400.0
2014-02-03 09:45:00,114.85,114.89,114.52,114.65,14200.0,91.2818,91.3136,91.0195,91.1228,14200.0
2014-02-03 09:50:00,114.63,115.15,114.63,115.14,6200.0,91.1069,91.5202,91.1069,91.5123,6200.0
2014-02-03 09:55:00,115.16,115.16,114.9,114.91,5500.0,91.5282,91.5282,91.3215,91.3295,5500.0
2014-02-03 10:00:00,114.91,114.91,113.82,114.2,31800.0,91.3295,91.3295,90.4632,90.7652,31800.0
2014-02-03 10:05:00,114.19,114.54,114.1,114.4,28700.0,90.7572,91.0354,90.6857,90.9241,28700.0
2014-02-03 10:10:00,114.4,114.4,113.83,113.91,32000.0,90.9241,90.9241,90.4711,90.5347,32000.0
2014-02-03 10:15:00,113.94,114.0,113.33,113.33,8000.0,90.5585,90.6062,90.0737,90.0737,8000.0
2014-02-03 10:20:00,113.34,113.54,113.32,113.32,15200.0,90.0817,90.2406,90.0658,90.0658,15200.0
2014-02-03 10:25:00,113.24,113.47,113.24,113.4,6900.0,90.0022,90.185,90.0022,90.1293,6900.0
2014-02-03 10:30:00,113.39,113.46,113.24,113.41,5500.0,90.1214,90.177,90.0022,90.1373,5500.0
2014-02-03 10:35:00,113.31,113.52,113.29,113.5,13500.0,90.0578,90.2247,90.0419,90.2088,13500.0
2014-02-03 10:40:00,113.5,113.5,113.33,113.43,15100.0,90.2088,90.2088,90.0737,90.1532,15100.0
2014-02-03 10:45:00,113.41,113.45,113.34,113.42,7500.0,90.1373,90.1691,90.0817,90.1452,7500.0
2014-02-03 10:50:00,113.28,113.28,112.49,112.49,45400.0,90.034,90.034,89.4061,89.4061,45400.0
2014-02-03 10:55:00,112.49,112.77,112.44,112.67,14600.0,89.4061,89.6286,89.3663,89.5491,14600.0
2014-02-03 11:00:00,112.58,112.61,112.19,112.19,6000.0,89.4776,89.5015,89.1676,89.1676,6000.0
2014-02-03 11:05:00,112.18,112.31,112.07,112.08,9400.0,89.1597,89.263,89.0723,89.0802,9400.0
2014-02-03 11:10:00,112.12,112.31,112.01,112.08,14300.0,89.112,89.263,89.0246,89.0802,14300.0
2014-02-03 11:15:00,112.08,112.51,112.01,112.36,23000.0,89.0802,89.422,89.0246,89.3028,23000.0
2014-02-03 11:20:00,112.36,112.48,112.32,112.33,8200.0,89.3028,89.3981,89.271,89.2789,8200.0
2014-02-03 11:25:00,112.32,112.38,112.12,112.18,12800.0,89.271,89.3187,89.112,89.1597,12800.0
2014-02-03 11:30:00,112.15,112.4,112.15,112.33,17800.0,89.1359,89.3345,89.1359,89.2789,17800.0
2014-02-03 11:35:00,112.29,112.47,112.14,112.37,11900.0,89.2471,89.3902,89.1279,89.3107,11900.0
2014-02-03 11:40:00,112.32,112.5,112.29,112.4,18700.0,89.271,89.414,89.2471,89.3345,18700.0
2014-02-03 11:45:00,112.3,112.4,112.11,112.18,19300.0,89.2551,89.3345,89.1041,89.1597,19300.0
2014-02-03 11:50:00,112.18,112.46,112.18,112.46,11000.0,89.1597,89.3822,89.1597,89.3822,11000.0
2014-02-03 11:55:00,112.48,112.48,112.11,112.22,29000.0,89.3981,89.3981,89.1041,89.1915,29000.0
2014-02-03 12:00:00,112.2,112.32,111.98,111.99,21900.0,89.1756,89.271,89.0007,89.0087,21900.0
2014-02-03 12:05:00,111.99,112.39,111.94,112.26,8300.0,89.0087,89.3266,88.9689,89.2233,8300.0
2014-02-03 12:10:00,112.22,112.34,112.13,112.34,21700.0,89.1915,89.2869,89.12,89.2869,21700.0
2014-02-03 12:15:00,112.34,112.42,112.24,112.36,10100.0,89.2869,89.3504,89.2074,89.3028,10100.0
2014-02-03 12:20:00,112.44,112.52,112.14,112.52,8400.0,89.3663,89.4299,89.1279,89.4299,8400.0
2014-02-03 12:25:00,112.52,112.62,112.37,112.55,12000.0,89.4299,89.5094,89.3107,89.4538,12000.0
2014-02-03 12:30:00,112.51,112.62,112.45,112.53,10000.0,89.422,89.5094,89.3743,89.4379,10000.0
2014-02-03 12:35:00,112.47,112.56,112.35,112.5,16500.0,89.3902,89.4617,89.2948,89.414,16500.0
2014-02-03 12:40:00,112.51,112.62,112.39,112.52,9600.0,89.422,89.5094,89.3266,89.4299,9600.0
2014-02-03 12:45:00,112.55,112.59,112.36,112.52,10300.0,89.4538,89.4856,89.3028,89.4299,10300.0
2014-02-03 12:50:00,112.51,112.74,112.42,112.66,12900.0,89.422,89.6048,89.3504,89.5412,12900.0
2014-02-03 12:55:00,112.69,112.69,112.39,112.4,13100.0,89.565,89.565,89.3266,89.3345,13100.0
2014-02-03 13:00:00,112.36,112.43,112.3,112.3,22600.0,89.3028,89.3584,89.2551,89.2551,22600.0
2014-02-03 13:05:00,112.3,112.34,112.27,112.31,15600.0,89.2551,89.2869,89.2312,89.263,15600.0
2014-02-03 13:10:00,112.36,112.45,112.27,112.3,7000.0,89.3028,89.3743,89.2312,89.2551,7000.0
2014-02-03 13:15:00,112.3,112.46,112.08,112.17,15800.0,89.2551,89.3822,89.0802,89.1517,15800.0
2014-02-03 13:20:00,112.17,112.33,112.09,112.16,14200.0,89.1517,89.2789,89.0882,89.1438,14200.0
2014-02-03 13:25:00,112.17,112.23,111.94,112.08,23400.0,89.1517,89.1994,88.9689,89.0802,23400.0
2014-02-03 13:30:00,112.02,112.27,111.99,112.23,12800.0,89.0325,89.2312,89.0087,89.1994,12800.0
2014-02-03 13:35:00,112.19,112.21,111.83,111.83,12900.0,89.1676,89.1835,88.8815,88.8815,12900.0
2014-02-03 13:40:00,111.86,112.13,111.79,112.13,17900.0,88.9054,89.12,88.8497,89.12,17900.0
2014-02-03 13:45:00,112.08,112.08,111.95,112.01,29500.0,89.0802,89.0802,88.9769,89.0246,29500.0
2014-02-03 13:50:00,111.93,112.09,111.85,111.95,18600.0,88.961,89.0882,88.8974,88.9769,18600.0
2014-02-03 13:55:00,111.95,112.15,111.93,111.99,12500.0,88.9769,89.1359,88.961,89.0087,12500.0
2014-02-03 14:00:00,111.98,112.14,111.93,112.08,18200.0,89.0007,89.1279,88.961,89.0802,18200.0
2014-02-03 14:05:00,112.08,112.29,112.02,112.25,8100.0,89.0802,89.2471,89.0325,89.2153,8100.0
2014-02-03 14:10:00,112.18,112.26,112.13,112.26,9400.0,89.1597,89.2233,89.12,89.2233,9400.0
2014-02-03 14:15:00,112.24,112.32,112.17,112.21,14600.0,89.2074,89.271,89.1517,89.1835,14600.0
2014-02-03 14:20:00,112.21,112.3,112.16,112.3,21300.0,89.1835,89.2551,89.1438,89.2551,21300.0
2014-02-03 14:25:00,112.26,112.4,112.25,112.37,13500.0,89.2233,89.3345,89.2153,89.3107,13500.0
2014-02-03 14:30:00,112.36,112.48,112.25,112.25,15700.0,89.3028,89.3981,89.2153,89.2153,15700.0
2014-02-03 14:35:00,112.26,112.35,112.17,112.19,9700.0,89.2233,89.2948,89.1517,89.1676,9700.0
2014-02-03 14:40:00,112.2,112.33,112.09,112.22,19100.0,89.1756,89.2789,89.0882,89.1915,19100.0
2014-02-03 14:45:00,112.19,112.24,112.09,112.15,14800.0,89.1676,89.2074,89.0882,89.1359,14800.0
2014-02-03 14:50:00,112.16,112.18,111.96,111.98,27700.0,89.1438,89.1597,88.9848,89.0007,27700.0
2014-02-03 14:55:00,111.94,112.05,111.91,111.94,34700.0,88.9689,89.0564,88.9451,88.9689,34700.0
2014-02-03 15:00:00,111.92,112.06,111.9,111.98,24500.0,88.953,89.0643,88.9372,89.0007,24500.0
2014-02-03 15:05:00,111.98,112.07,111.97,112.05,13600.0,89.0007,89.0723,88.9928,89.0564,13600.0
2014-02-03 15:10:00,112.0,112.17,111.89,112.17,18600.0,89.0166,89.1517,88.9292,89.1517,18600.0
2014-02-03 15:15:00,112.15,112.22,111.91,111.92,8500.0,89.1359,89.1915,88.9451,88.953,8500.0
2014-02-03 15:20:00,111.93,112.0,111.87,111.93,20200.0,88.961,89.0166,88.9133,88.961,20200.0
2014-02-03 15:25:00,111.95,112.31,111.95,112.31,23900.0,88.9769,89.263,88.9769,89.263,23900.0
2014-02-03 15:30:00,112.3,112.4,112.25,112.25,27600.0,89.2551,89.3345,89.2153,89.2153,27600.0
2014-02-03 15:35:00,112.21,112.37,112.2,112.35,47700.0,89.1835,89.3107,89.1756,89.2948,47700.0
2014-02-03 15:40:00,112.35,112.35,112.13,112.21,43400.0,89.2948,89.2948,89.12,89.1835,43400.0
2014-02-03 15:45:00,112.21,112.22,111.8,111.84,41700.0,89.1835,89.1915,88.8577,88.8895,41700.0
2014-02-03 15:50:00,111.89,112.13,111.77,112.13,34300.0,88.9292,89.12,88.8338,89.12,34300.0
2014-02-03 15:55:00,112.11,112.16,111.86,111.97,41600.0,89.1041,89.1438,88.9054,88.9928,41600.0
2014-02-04 09:30:00,111.94,112.06,111.41,111.45,21300.0,88.9689,89.0643,88.5477,88.5795,21300.0
2014-02-04 09:35:00,111.45,111.45,110.67,111.02,44000.0,88.5795,88.5795,87.9596,88.2377,44000.0
2014-02-04 09:40:00,111.07,111.07,110.35,110.55,10200.0,88.2775,88.2775,87.7052,87.8642,10200.0
2014-02-04 09:45:00,110.56,110.6,110.18,110.47,24000.0,87.8721,87.9039,87.5701,87.8006,24000.0
2014-02-04 09:50:00,110.51,110.94,110.36,110.91,33000.0,87.8324,88.1742,87.7132,88.1503,33000.0
2014-02-04 09:55:00,110.83,111.07,110.74,110.81,37400.0,88.0867,88.2775,88.0152,88.0708,37400.0
2014-02-04 10:00:00,110.72,111.09,110.67,110.94,23000.0,87.9993,88.2934,87.9596,88.1742,23000.0
2014-02-04 10:05:00,110.77,111.26,110.7,111.06,16600.0,88.039,88.4285,87.9834,88.2695,16600.0
2014-02-04 10:10:00,111.15,111.25,110.72,110.99,18800.0,88.3411,88.4205,87.9993,88.2139,18800.0
2014-02-04 10:15:00,111.07,111.25,110.9,111.18,18800.0,88.2775,88.4205,88.1424,88.3649,18800.0
2014-02-04 10:20:00,111.22,111.22,110.75,111.18,19600.0,88.3967,88.3967,88.0231,88.3649,19600.0
2014-02-04 10:25:00,111.09,111.29,111.07,111.27,6800.0,88.2934,88.4523,88.2775,88.4364,6800.0
2014-02-04 10:30:00,111.29,111.42,111.24,111.31,9100.0,88.4523,88.5557,88.4126,88.4682,9100.0
2014-02-04 10:35:00,111.32,111.49,111.25,111.29,21800.0,88.4762,88.6113,88.4205,88.4523,21800.0
2014-02-04 10:40:00,111.29,111.36,111.07,111.16,10800.0,88.4523,88.508,88.2775,88.349,10800.0
2014-02-04 10:45:00,111.18,111.2,110.87,110.89,10000.0,88.3649,88.3808,88.1185,88.1344,10000.0
2014-02-04 10:50:00,110.92,110.98,110.71,110.73,8900.0,88.1583,88.2059,87.9914,88.0072,8900.0
2014-02-04 10:55:00,110.69,110.69,110.32,110.32,33600.0,87.9755,87.9755,87.6814,87.6814,33600.0
2014-02-04 11:00:00,110.32,110.59,110.24,110.53,29700.0,87.6814,87.896,87.6178,87.8483,29700.0
2014-02-04 11:05:00,110.54,110.58,110.4,110.58,8600.0,87.8562,87.888,87.745,87.888,8600.0
2014-02-04 11:10:00,110.58,110.6,110.41,110.56,11000.0,87.888,87.9039,87.7529,87.8721,11000.0
2014-02-04 11:15:00,110.56,110.57,110.3,110.38,7800.0,87.8721,87.8801,87.6655,87.7291,7800.0
2014-02-04 11:20:00,110.37,110.53,110.31,110.5,11300.0,87.7211,87.8483,87.6734,87.8244,11300.0
2014-02-04 11:25:00,110.53,110.62,110.47,110.61,11700.0,87.8483,87.9198,87.8006,87.9119,11700.0
2014-02-04 11:30:00,110.6,110.65,110.46,110.61,6000.0,87.9039,87.9437,87.7927,87.9119,6000.0
2014-02-04 11:35:00,110.61,110.75,110.57,110.74,13300.0,87.9119,88.0231,87.8801,88.0152,13300.0
2014-02-04 11:40:00,110.75,110.85,110.61,110.85,8600.0,88.0231,88.1026,87.9119,88.1026,8600.0
2014-02-04 11:45:00,110.89,110.9,110.79,110.84,4700.0,88.1344,88.1424,88.0549,88.0947,4700.0
2014-02-04 11:50:00,110.82,110.82,110.68,110.75,15100.0,88.0788,88.0788,87.9675,88.0231,15100.0
2014-02-04 11:55:00,110.75,110.95,110.74,110.95,6100.0,88.0231,88.1821,88.0152,88.1821,6100.0
2014-02-04 12:00:00,110.95,111.22,110.95,111.22,8600.0,88.1821,88.3967,88.1821,88.3967,8600.0
2014-02-04 12:05:00,111.23,111.24,111.01,111.06,6800.0,88.4046,88.4126,88.2298,88.2695,6800.0
2014-02-04 12:10:00,111.09,111.31,111.06,111.31,5700.0,88.2934,88.4682,88.2695,88.4682,5700.0
2014-02-04 12:15:00,111.33,111.37,111.21,111.25,7500.0,88.4841,88.5159,88.3887,88.4205,7500.0
2014-02-04 12:20:00,111.25,111.56,111.25,111.45,8200.0,88.4205,88.6669,88.4205,88.5795,8200.0
2014-02-04 12:25:00,111.44,111.48,111.24,111.38,9800.0,88.5715,88.6033,88.4126,88.5239,9800.0
2014-02-04 12:30:00,111.38,111.63,111.27,111.63,15700.0,88.5239,88.7226,88.4364,88.7226,15700.0
2014-02-04 12:35:00,111.63,111.83,111.61,111.83,17700.0,88.7226,88.8815,88.7067,88.8815,17700.0
2014-02-04 12:40:00,111.78,111.91,111.73,111.83,10800.0,88.8418,88.9451,88.802,88.8815,10800.0
2014-02-04 12:45:00,111.9,111.9,111.65,111.71,5100.0,88.9372,88.9372,88.7385,88.7861,5100.0
2014-02-04 12:50:00,111.73,111.8,111.64,111.71,3600.0,88.802,88.8577,88.7305,88.7861,3600.0
2014-02-04 12:55:00,111.79,111.79,111.7,111.7,2200.0,88.8497,88.8497,88.7782,88.7782,2200.0
2014-02-04 13:00:00,111.74,111.85,111.71,111.78,3400.0,88.81,88.8974,88.7861,88.8418,3400.0
2014-02-04 13:05:00,111.82,111.91,111.73,111.73,3800.0,88.8736,88.9451,88.802,88.802,3800.0
2014-02-04 13:10:00,111.72,111.76,111.31,111.32,8500.0,88.7941,88.8259,88.4682,88.4762,8500.0
2014-02-04 13:15:00,111.36,111.47,111.36,111.44,3500.0,88.508,88.5954,88.508,88.5715,3500.0
2014-02-04 13:20:00,111.52,111.64,111.49,111.54,6300.0,88.6351,88.7305,88.6113,88.651,6300.0
2014-02-04 13:25:00,111.57,111.75,111.53,111.67,7500.0,88.6749,88.8179,88.6431,88.7544,7500.0
2014-02-04 13:30:00,111.74,111.88,111.74,111.88,6400.0,88.81,88.9213,88.81,88.9213,6400.0
2014-02-04 13:35:00,111.87,111.87,111.6,111.78,11400.0,88.9133,88.9133,88.6987,88.8418,11400.0
2014-02-04 13:40:00,111.73,111.74,111.6,111.65,5200.0,88.802,88.81,88.6987,88.7385,5200.0
2014-02-04 13:45:00,111.64,111.65,111.54,111.55,3100.0,88.7305,88.7385,88.651,88.659,3100.0
2014-02-04 13:50:00,111.56,111.65,111.35,111.52,8300.0,88.6669,88.7385,88.5,88.6351,8300.0
2014-02-04 13:55:00,111.51,111.51,111.31,111.37,6900.0,88.6272,88.6272,88.4682,88.5159,6900.0
2014-02-04 14:00:00,111.34,111.49,111.27,111.4,5900.0,88.4921,88.6113,88.4364,88.5398,5900.0
2014-02-04 14:05:00,111.44,111.44,111.29,111.36,6900.0,88.5715,88.5715,88.4523,88.508,6900.0
2014-02-04 14:10:00,111.32,111.38,111.28,111.33,15400.0,88.4762,88.5239,88.4444,88.4841,15400.0
2014-02-04 14:15:00,111.29,111.39,111.24,111.29,7200.0,88.4523,88.5318,88.4126,88.4523,7200.0
2014-02-04 14:20:00,111.24,111.43,111.24,111.32,4800.0,88.4126,88.5636,88.4126,88.4762,4800.0
2014-02-04 14:25:00,111.36,111.37,111.27,111.29,6500.0,88.508,88.5159,88.4364,88.4523,6500.0
2014-02-04 14:30:00,111.28,111.34,111.22,111.25,4800.0,88.4444,88.4921,88.3967,88.4205,4800.0
2014-02-04 14:35:00,111.23,111.31,111.17,111.31,5400.0,88.4046,88.4682,88.357,88.4682,5400.0
2014-02-04 14:40:00,111.32,111.5,111.29,111.32,6000.0,88.4762,88.6192,88.4523,88.4762,6000.0
2014-02-04 14:45:00,111.32,111.5,111.32,111.45,7100.0,88.4762,88.6192,88.4762,88.5795,7100.0
2014-02-04 14:50:00,111.44,111.46,111.34,111.45,7200.0,88.5715,88.5874,88.4921,88.5795,7200.0
2014-02-04 14:55:00,111.47,111.5,111.33,111.49,4300.0,88.5954,88.6192,88.4841,88.6113,4300.0
2014-02-04 15:00:00,111.5,111.57,111.44,111.44,6600.0,88.6192,88.6749,88.5715,88.5715,6600.0
2014-02-04 15:05:00,111.44,111.44,111.25,111.38,13900.0,88.5715,88.5715,88.4205,88.5239,13900.0
2014-02-04 15:10:00,111.4,111.44,111.33,111.41,12600.0,88.5398,88.5715,88.4841,88.5477,12600.0
2014-02-04 15:15:00,111.41,111.41,111.26,111.34,10500.0,88.5477,88.5477,88.4285,88.4921,10500.0
2014-02-04 15:20:00,111.39,111.43,111.18,111.18,11500.0,88.5318,88.5636,88.3649,88.3649,11500.0
2014-02-04 15:25:00,111.2,111.26,110.77,110.84,20400.0,88.3808,88.4285,88.039,88.0947,20400.0
2014-02-04 15:30:00,110.83,111.13,110.71,111.09,26700.0,88.0867,88.3252,87.9914,88.2934,26700.0
2014-02-04 15:35:00,111.08,111.29,111.06,111.29,18100.0,88.2854,88.4523,88.2695,88.4523,18100.0
2014-02-04 15:40:00,111.32,111.43,111.21,111.26,16600.0,88.4762,88.5636,88.3887,88.4285,16600.0
2014-02-04 15:45:00,111.27,111.39,111.14,111.16,38300.0,88.4364,88.5318,88.3331,88.349,38300.0
2014-02-04 15:50:00,111.15,111.36,111.08,111.35,28000.0,88.3411,88.508,88.2854,88.5,28000.0
2014-02-04 15:55:00,111.33,111.34,111.12,111.19,75700.0,88.4841,88.4921,88.3172,88.3729,75700.0
2014-02-05 09:30:00,110.82,111.04,110.66,110.66,14100.0,88.0788,88.2536,87.9516,87.9516,14100.0
2014-02-05 09:35:00,110.73,111.05,110.73,110.77,12000.0,88.0072,88.2616,88.0072,88.039,12000.0
2014-02-05 09:40:00,110.9,110.97,110.49,110.73,9000.0,88.1424,88.198,87.8165,88.0072,9000.0
2014-02-05 09:45:00,110.58,110.58,110.17,110.2,8600.0,87.888,87.888,87.5622,87.586,8600.0
2014-02-05 09:50:00,110.24,110.32,109.97,110.14,14300.0,87.6178,87.6814,87.4032,87.5383,14300.0
2014-02-05 09:55:00,110.14,110.15,109.88,110.0,8900.0,87.5383,87.5463,87.3317,87.427,8900.0
2014-02-05 10:00:00,109.98,110.54,109.94,110.32,30800.0,87.4112,87.8562,87.3794,87.6814,30800.0
2014-02-05 10:05:00,110.32,110.4,110.05,110.05,5600.0,87.6814,87.745,87.4668,87.4668,5600.0
2014-02-05 10:10:00,109.94,110.07,109.47,109.51,19600.0,87.3794,87.4827,87.0058,87.0376,19600.0
2014-02-05 10:15:00,109.62,109.68,109.14,109.2,36700.0,87.125,87.1727,86.7435,86.7912,36700.0
2014-02-05 10:20:00,109.25,109.33,108.83,108.9,16400.0,86.831,86.8945,86.4971,86.5528,16400.0
2014-02-05 10:25:00,108.93,109.39,108.93,109.26,13000.0,86.5766,86.9422,86.5766,86.8389,13000.0
2014-02-05 10:30:00,109.26,109.69,109.07,109.69,17100.0,86.8389,87.1807,86.6879,87.1807,17100.0
2014-02-05 10:35:00,109.69,109.69,109.28,109.31,25500.0,87.1807,87.1807,86.8548,86.8786,25500.0
2014-02-05 10:40:00,109.3,109.58,109.3,109.53,32500.0,86.8707,87.0932,86.8707,87.0535,32500.0
2014-02-05 10:45:00,109.55,109.65,109.32,109.5,25700.0,87.0694,87.1489,86.8866,87.0297,25700.0
2014-02-05 10:50:00,109.51,109.59,109.31,109.48,37300.0,87.0376,87.1012,86.8786,87.0138,37300.0
2014-02-05 10:55:00,109.48,109.9,109.48,109.73,12700.0,87.0138,87.3476,87.0138,87.2125,12700.0
2014-02-05 11:00:00,109.72,109.82,109.52,109.52,18700.0,87.2045,87.284,87.0455,87.0455,18700.0
2014-02-05 11:05:00,109.49,109.54,109.02,109.05,19900.0,87.0217,87.0614,86.6482,86.672,19900.0
2014-02-05 11:10:00,109.06,109.49,109.05,109.47,37000.0,86.6799,87.0217,86.672,87.0058,37000.0
2014-02-05 11:15:00,109.5,109.71,109.5,109.54,25200.0,87.0297,87.1966,87.0297,87.0614,25200.0
2014-02-05 11:20:00,109.57,109.57,109.44,109.5,9600.0,87.0853,87.0853,86.982,87.0297,9600.0
2014-02-05 11:25:00,109.5,109.81,109.5,109.78,11400.0,87.0297,87.276,87.0297,87.2522,11400.0
2014-02-05 11:30:00,109.79,109.85,109.64,109.72,14400.0,87.2601,87.3078,87.1409,87.2045,14400.0
2014-02-05 11:35:00,109.73,109.86,109.63,109.8,8700.0,87.2125,87.3158,87.133,87.2681,8700.0
2014-02-05 11:40:00,109.81,109.9,109.74,109.79,17200.0,87.276,87.3476,87.2204,87.2601,17200.0
2014-02-05 11:45:00,109.84,110.17,109.84,110.07,6600.0,87.2999,87.5622,87.2999,87.4827,6600.0
2014-02-05 11:50:00,110.11,110.22,110.05,110.06,5800.0,87.5145,87.6019,87.4668,87.4747,5800.0
2014-02-05 11:55:00,110.04,110.25,109.99,110.17,10300.0,87.4588,87.6257,87.4191,87.5622,10300.0
2014-02-05 12:00:00,110.16,110.16,110.03,110.08,25600.0,87.5542,87.5542,87.4509,87.4906,25600.0
2014-02-05 12:05:00,110.13,110.28,110.09,110.24,10300.0,87.5304,87.6496,87.4986,87.6178,10300.0
2014-02-05 12:10:00,110.24,110.28,110.15,110.22,9100.0,87.6178,87.6496,87.5463,87.6019,9100.0
2014-02-05 12:15:00,110.22,110.33,110.06,110.33,6500.0,87.6019,87.6893,87.4747,87.6893,6500.0
2014-02-05 12:20:00,110.33,110.5,110.29,110.34,17400.0,87.6893,87.8244,87.6575,87.6973,17400.0
2014-02-05 12:25:00,110.38,110.38,110.06,110.06,46800.0,87.7291,87.7291,87.4747,87.4747,46800.0
2014-02-05 12:30:00,110.06,110.32,109.88,109.9,65000.0,87.4747,87.6814,87.3317,87.3476,65000.0
2014-02-05 12:35:00,109.89,109.95,109.79,109.79,13900.0,87.3396,87.3873,87.2601,87.2601,13900.0
2014-02-05 12:40:00,109.83,110.06,109.83,110.04,6700.0,87.2919,87.4747,87.2919,87.4588,6700.0
2014-02-05 12:45:00,110.05,110.1,109.95,110.0,12900.0,87.4668,87.5065,87.3873,87.427,12900.0
2014-02-05 12:50:00,110.09,110.14,109.99,110.0,5900.0,87.4986,87.5383,87.4191,87.427,5900.0
2014-02-05 12:55:00,109.99,110.28,109.99,110.1,12600.0,87.4191,87.6496,87.4191,87.5065,12600.0
2014-02-05 13:00:00,110.1,110.17,109.99,110.15,10300.0,87.5065,87.5622,87.4191,87.5463,10300.0
2014-02-05 13:05:00,110.16,110.2,110.09,110.16,17000.0,87.5542,87.586,87.4986,87.5542,17000.0
2014-02-05 13:10:00,110.16,110.18,110.06,110.13,12100.0,87.5542,87.5701,87.4747,87.5304,12100.0
2014-02-05 13:15:00,110.14,110.16,110.05,110.09,7200.0,87.5383,87.5542,87.4668,87.4986,7200.0
2014-02-05 13:20:00,110.12,110.14,109.98,110.02,25100.0,87.5224,87.5383,87.4112,87.4429,25100.0
2014-02-05 13:25:00,110.06,110.11,109.93,110.11,21100.0,87.4747,87.5145,87.3714,87.5145,21100.0
2014-02-05 13:30:00,110.11,110.11,109.96,110.0,16400.0,87.5145,87.5145,87.3953,87.427,16400.0
2014-02-05 13:35:00,110.0,110.12,109.96,110.07,6500.0,87.427,87.5224,87.3953,87.4827,6500.0
2014-02-05 13:40:00,110.06,110.1,109.95,109.99,13900.0,87.4747,87.5065,87.3873,87.4191,13900.0
2014-02-05 13:45:00,110.0,110.13,109.97,110.08,11000.0,87.427,87.5304,87.4032,87.4906,11000.0
2014-02-05 13:50:00,110.09,110.16,110.0,110.03,9100.0,87.4986,87.5542,87.427,87.4509,9100.0
2014-02-05 13:55:00,110.03,110.13,110.0,110.04,8100.0,87.4509,87.5304,87.427,87.4588,8100.0
2014-02-05 14:00:00,110.02,110.12,109.98,110.01,28400.0,87.4429,87.5224,87.4112,87.435,28400.0
2014-02-05 14:05:00,110.0,110.04,109.93,110.04,12300.0,87.427,87.4588,87.3714,87.4588,12300.0
2014-02-05 14:10:00,110.05,110.05,109.89,110.01,7400.0,87.4668,87.4668,87.3396,87.435,7400.0
2014-02-05 14:15:00,109.98,110.03,109.94,110.01,7300.0,87.4112,87.4509,87.3794,87.435,7300.0
2014-02-05 14:20:00,110.05,110.05,109.92,110.01,12900.0,87.4668,87.4668,87.3635,87.435,12900.0
2014-02-05 14:25:00,110.01,110.09,109.93,110.07,23300.0,87.435,87.4986,87.3714,87.4827,23300.0
2014-02-05 14:30:00,110.08,110.21,110.04,110.05,14700.0,87.4906,87.594,87.4588,87.4668,14700.0
2014-02-05 14:35:00,110.07,110.07,109.95,109.99,8700.0,87.4827,87.4827,87.3873,87.4191,8700.0
2014-02-05 14:40:00,109.99,110.11,109.92,110.1,10500.0,87.4191,87.5145,87.3635,87.5065,10500.0
2014-02-05 14:45:00,110.09,110.12,109.97,110.09,10100.0,87.4986,87.5224,87.4032,87.4986,10100.0
2014-02-05 14:50:00,110.1,110.16,109.97,110.0,18800.0,87.5065,87.5542,87.4032,87.427,18800.0
2014-02-05 14:55:00,110.03,110.07,109.96,110.05,12000.0,87.4509,87.4827,87.3953,87.4668,12000.0
2014-02-05 15:00:00,110.03,110.13,109.98,109.98,12800.0,87.4509,87.5304,87.4112,87.4112,12800.0
2014-02-05 15:05:00,109.99,110.15,109.99,110.13,13000.0,87.4191,87.5463,87.4191,87.5304,13000.0
2014-02-05 15:10:00,110.16,110.19,110.03,110.06,18700.0,87.5542,87.5781,87.4509,87.4747,18700.0
2014-02-05 15:15:00,110.05,110.14,110.0,110.05,13900.0,87.4668,87.5383,87.427,87.4668,13900.0
2014-02-05 15:20:00,110.04,110.07,109.98,110.0,13900.0,87.4588,87.4827,87.4112,87.427,13900.0
2014-02-05 15:25:00,110.05,110.14,110.01,110.13,18200.0,87.4668,87.5383,87.435,87.5304,18200.0
2014-02-05 15:30:00,110.14,110.16,110.0,110.11,15800.0,87.5383,87.5542,87.427,87.5145,15800.0
2014-02-05 15:35:00,110.11,110.15,109.98,110.02,20400.0,87.5145,87.5463,87.4112,87.4429,20400.0
2014-02-05 15:40:00,110.01,110.05,109.91,110.0,24200.0,87.435,87.4668,87.3555,87.427,24200.0
2014-02-05 15:45:00,110.05,110.19,110.04,110.1,43600.0,87.4668,87.5781,87.4588,87.5065,43600.0
2014-02-05 15:50:00,110.07,110.12,109.93,109.99,38800.0,87.4827,87.5224,87.3714,87.4191,38800.0
2014-02-05 15:55:00,109.99,110.05,109.85,109.92,55900.0,87.4191,87.4668,87.3078,87.3635,55900.0
2014-02-06 09:30:00,110.28,110.4,110.09,110.31,7300.0,87.6496,87.745,87.4986,87.6734,7300.0
2014-02-06 09:35:00,110.31,110.54,110.29,110.42,12500.0,87.6734,87.8562,87.6575,87.7609,12500.0
2014-02-06 09:40:00,110.42,110.46,110.26,110.4,5500.0,87.7609,87.7927,87.6337,87.745,5500.0
2014-02-06 09:45:00,110.39,110.48,110.34,110.42,2600.0,87.737,87.8085,87.6973,87.7609,2600.0
2014-02-06 09:50:00,110.45,110.52,110.42,110.49,9700.0,87.7847,87.8403,87.7609,87.8165,9700.0
2014-02-06 09:55:00,110.52,110.57,110.38,110.43,16800.0,87.8403,87.8801,87.7291,87.7688,16800.0
2014-02-06 10:00:00,110.49,110.6,110.47,110.6,17200.0,87.8165,87.9039,87.8006,87.9039,17200.0
2014-02-06 10:05:00,110.6,111.21,110.6,111.2,30200.0,87.9039,88.3887,87.9039,88.3808,30200.0
2014-02-06 10:10:00,111.17,111.21,110.89,111.0,20200.0,88.357,88.3887,88.1344,88.2218,20200.0
2014-02-06 10:15:00,111.0,111.12,110.99,111.06,11300.0,88.2218,88.3172,88.2139,88.2695,11300.0
2014-02-06 10:20:00,111.05,111.14,110.99,111.07,17600.0,88.2616,88.3331,88.2139,88.2775,17600.0
2014-02-06 10:25:00,111.07,111.14,110.96,111.14,10800.0,88.2775,88.3331,88.19,88.3331,10800.0
2014-02-06 10:30:00,111.14,111.17,110.98,111.0,33000.0,88.3331,88.357,88.2059,88.2218,33000.0
2014-02-06 10:35:00,110.98,111.31,110.94,111.2,8100.0,88.2059,88.4682,88.1742,88.3808,8100.0
2014-02-06 10:40:00,111.18,111.28,111.17,111.24,10700.0,88.3649,88.4444,88.357,88.4126,10700.0
2014-02-06 10:45:00,111.26,111.26,111.14,111.17,16100.0,88.4285,88.4285,88.3331,88.357,16100.0
2014-02-06 10:50:00,111.17,111.2,110.96,111.09,7500.0,88.357,88.3808,88.19,88.2934,7500.0
2014-02-06 10:55:00,111.09,111.15,110.9,111.02,11700.0,88.2934,88.3411,88.1424,88.2377,11700.0
2014-02-06 11:00:00,111.03,111.03,110.94,110.95,8500.0,88.2457,88.2457,88.1742,88.1821,8500.0
2014-02-06 11:05:00,111.02,111.15,111.0,111.12,10000.0,88.2377,88.3411,88.2218,88.3172,10000.0
2014-02-06 11:10:00,111.15,111.25,111.14,111.22,16900.0,88.3411,88.4205,88.3331,88.3967,16900.0
2014-02-06 11:15:00,111.25,111.27,110.97,111.01,14000.0,88.4205,88.4364,88.198,88.2298,14000.0
2014-02-06 11:20:00,111.0,111.06,110.9,110.94,4700.0,88.2218,88.2695,88.1424,88.1742,4700.0
2014-02-06 11:25:00,111.0,111.0,110.77,110.79,16600.0,88.2218,88.2218,88.039,88.0549,16600.0
2014-02-06 11:30:00,110.82,111.02,110.81,111.0,10100.0,88.0788,88.2377,88.0708,88.2218,10100.0
2014-02-06 11:35:00,110.98,111.02,110.87,110.9,6200.0,88.2059,88.2377,88.1185,88.1424,6200.0
2014-02-06 11:40:00,110.93,111.02,110.93,110.94,3200.0,88.1662,88.2377,88.1662,88.1742,3200.0
2014-02-06 11:45:00,110.94,111.02,110.89,111.0,4900.0,88.1742,88.2377,88.1344,88.2218,4900.0
2014-02-06 11:50:00,111.0,111.06,110.9,110.9,8200.0,88.2218,88.2695,88.1424,88.1424,8200.0
2014-02-06 11:55:00,110.83,110.91,110.79,110.91,5600.0,88.0867,88.1503,88.0549,88.1503,5600.0
2014-02-06 12:00:00,110.91,111.0,110.89,110.95,4400.0,88.1503,88.2218,88.1344,88.1821,4400.0
2014-02-06 12:05:00,110.97,110.97,110.88,110.96,2500.0,88.198,88.198,88.1265,88.19,2500.0
2014-02-06 12:10:00,110.94,110.94,110.82,110.93,4100.0,88.1742,88.1742,88.0788,88.1662,4100.0
2014-02-06 12:15:00,110.93,111.0,110.9,110.9,4000.0,88.1662,88.2218,88.1424,88.1424,4000.0
2014-02-06 12:20:00,110.86,110.94,110.84,110.85,5200.0,88.1106,88.1742,88.0947,88.1026,5200.0
2014-02-06 12:25:00,110.85,110.98,110.82,110.98,2700.0,88.1026,88.2059,88.0788,88.2059,2700.0
2014-02-06 12:30:00,110.97,110.97,110.89,110.96,3900.0,88.198,88.198,88.1344,88.19,3900.0
2014-02-06 12:35:00,110.97,110.97,110.84,110.91,5600.0,88.198,88.198,88.0947,88.1503,5600.0
2014-02-06 12:40:00,110.94,111.01,110.94,110.97,3500.0,88.1742,88.2298,88.1742,88.198,3500.0
2014-02-06 12:45:00,110.98,111.0,110.88,110.88,2500.0,88.2059,88.2218,88.1265,88.1265,2500.0
2014-02-06 12:50:00,110.88,110.92,110.88,110.88,3900.0,88.1265,88.1583,88.1265,88.1265,3900.0
2014-02-06 12:55:00,110.88,110.93,110.84,110.84,7800.0,88.1265,88.1662,88.0947,88.0947,7800.0
2014-02-06 13:00:00,110.88,110.92,110.87,110.91,4900.0,88.1265,88.1583,88.1185,88.1503,4900.0
2014-02-06 13:05:00,110.89,110.96,110.89,110.94,4100.0,88.1344,88.19,88.1344,88.1742,4100.0
2014-02-06 13:10:00,110.97,111.0,110.93,110.95,4400.0,88.198,88.2218,88.1662,88.1821,4400.0
2014-02-06 13:15:00,110.96,110.99,110.78,110.8,3900.0,88.19,88.2139,88.047,88.0629,3900.0
2014-02-06 13:20:00,110.8,110.81,110.67,110.67,2700.0,88.0629,88.0708,87.9596,87.9596,2700.0
2014-02-06 13:25:00,110.63,110.79,110.6,110.74,4500.0,87.9278,88.0549,87.9039,88.0152,4500.0
2014-02-06 13:30:00,110.76,110.87,110.76,110.87,3700.0,88.0311,88.1185,88.0311,88.1185,3700.0
2014-02-06 13:35:00,110.86,110.91,110.7,110.74,6100.0,88.1106,88.1503,87.9834,88.0152,6100.0
2014-02-06 13:40:00,110.73,110.76,110.59,110.66,5200.0,88.0072,88.0311,87.896,87.9516,5200.0
2014-02-06 13:45:00,110.68,110.81,110.68,110.74,3600.0,87.9675,88.0708,87.9675,88.0152,3600.0
2014-02-06 13:50:00,110.76,110.76,110.57,110.62,11500.0,88.0311,88.0311,87.8801,87.9198,11500.0
2014-02-06 13:55:00,110.64,110.65,110.56,110.59,7300.0,87.9357,87.9437,87.8721,87.896,7300.0
2014-02-06 14:00:00,110.59,110.65,110.59,110.65,5600.0,87.896,87.9437,87.896,87.9437,5600.0
2014-02-06 14:05:00,110.65,110.65,110.54,110.59,12400.0,87.9437,87.9437,87.8562,87.896,12400.0
2014-02-06 14:10:00,110.59,110.64,110.59,110.62,8900.0,87.896,87.9357,87.896,87.9198,8900.0
2014-02-06 14:15:00,110.63,110.68,110.6,110.61,12100.0,87.9278,87.9675,87.9039,87.9119,12100.0
2014-02-06 14:20:00,110.62,110.73,110.61,110.73,8600.0,87.9198,88.0072,87.9119,88.0072,8600.0
2014-02-06 14:25:00,110.73,110.77,110.66,110.66,13200.0,88.0072,88.039,87.9516,87.9516,13200.0
2014-02-06 14:30:00,110.67,110.69,110.59,110.63,12300.0,87.9596,87.9755,87.896,87.9278,12300.0
2014-02-06 14:35:00,110.61,110.84,110.6,110.84,12200.0,87.9119,88.0947,87.9039,88.0947,12200.0
2014-02-06 14:40:00,110.84,110.9,110.81,110.88,9900.0,88.0947,88.1424,88.0708,88.1265,9900.0
2014-02-06 14:45:00,110.88,110.88,110.68,110.69,7000.0,88.1265,88.1265,87.9675,87.9755,7000.0
2014-02-06 14:50:00,110.69,110.71,110.62,110.69,6800.0,87.9755,87.9914,87.9198,87.9755,6800.0
2014-02-06 14:55:00,110.69,110.73,110.65,110.67,6200.0,87.9755,88.0072,87.9437,87.9596,6200.0
2014-02-06 15:00:00,110.68,110.71,110.63,110.64,12000.0,87.9675,87.9914,87.9278,87.9357,12000.0
2014-02-06 15:05:00,110.66,110.7,110.63,110.68,12800.0,87.9516,87.9834,87.9278,87.9675,12800.0
2014-02-06 15:10:00,110.67,110.68,110.58,110.62,8100.0,87.9596,87.9675,87.888,87.9198,8100.0
2014-02-06 15:15:00,110.64,110.7,110.59,110.64,14800.0,87.9357,87.9834,87.896,87.9357,14800.0
2014-02-06 15:20:00,110.64,110.67,110.54,110.59,9100.0,87.9357,87.9596,87.8562,87.896,9100.0
2014-02-06 15:25:00,110.6,110.65,110.56,110.6,6200.0,87.9039,87.9437,87.8721,87.9039,6200.0
2014-02-06 15:30:00,110.62,110.64,110.58,110.6,12200.0,87.9198,87.9357,87.888,87.9039,12200.0
2014-02-06 15:35:00,110.59,110.66,110.55,110.65,10500.0,87.896,87.9516,87.8642,87.9437,10500.0
2014-02-06 15:40:00,110.65,110.68,110.62,110.67,16200.0,87.9437,87.9675,87.9198,87.9596,16200.0
2014-02-06 15:45:00,110.67,110.72,110.53,110.54,30600.0,87.9596,87.9993,87.8483,87.8562,30600.0
2014-02-06 15:50:00,110.56,110.64,110.49,110.6,18000.0,87.8721,87.9357,87.8165,87.9039,18000.0
2014-02-06 15:55:00,110.63,110.67,110.6,110.64,47800.0,87.9278,87.9596,87.9039,87.9357,47800.0
2014-02-07 09:30:00,111.38,111.56,111.06,111.11,12700.0,88.5239,88.6669,88.2695,88.3093,12700.0
2014-02-07 09:35:00,111.11,111.83,111.11,111.7,29100.0,88.3093,88.8815,88.3093,88.7782,29100.0
2014-02-07 09:40:00,111.7,111.89,111.24,111.36,37100.0,88.7782,88.9292,88.4126,88.508,37100.0
2014-02-07 09:45:00,111.21,111.58,111.21,111.3,14500.0,88.3887,88.6828,88.3887,88.4603,14500.0
2014-02-07 09:50:00,111.3,111.34,110.98,111.34,38600.0,88.4603,88.4921,88.2059,88.4921,38600.0
2014-02-07 09:55:00,111.34,111.35,110.97,111.03,16700.0,88.4921,88.5,88.198,88.2457,16700.0
2014-02-07 10:00:00,111.16,111.4,111.08,111.1,6100.0,88.349,88.5398,88.2854,88.3013,6100.0
2014-02-07 10:05:00,111.13,111.38,111.01,111.06,14100.0,88.3252,88.5239,88.2298,88.2695,14100.0
2014-02-07 10:10:00,111.02,111.14,110.89,110.92,15200.0,88.2377,88.3331,88.1344,88.1583,15200.0
2014-02-07 10:15:00,110.92,111.16,110.78,111.02,17100.0,88.1583,88.349,88.047,88.2377,17100.0
2014-02-07 10:20:00,111.02,111.34,110.96,111.02,10300.0,88.2377,88.4921,88.19,88.2377,10300.0
2014-02-07 10:25:00,111.02,111.07,110.8,110.85,5800.0,88.2377,88.2775,88.0629,88.1026,5800.0
2014-02-07 10:30:00,110.97,111.16,110.76,110.81,6900.0,88.198,88.349,88.0311,88.0708,6900.0
2014-02-07 10:35:00,110.81,111.02,110.79,111.01,4500.0,88.0708,88.2377,88.0549,88.2298,4500.0
2014-02-07 10:40:00,110.99,110.99,110.68,110.74,9600.0,88.2139,88.2139,87.9675,88.0152,9600.0
2014-02-07 10:45:00,110.73,110.83,110.64,110.76,4500.0,88.0072,88.0867,87.9357,88.0311,4500.0
2014-02-07 10:50:00,110.79,111.05,110.79,111.04,5300.0,88.0549,88.2616,88.0549,88.2536,5300.0
2014-02-07 10:55:00,110.98,111.13,110.8,110.83,10900.0,88.2059,88.3252,88.0629,88.0867,10900.0
2014-02-07 11:00:00,110.82,110.84,110.65,110.66,8700.0,88.0788,88.0947,87.9437,87.9516,8700.0
2014-02-07 11:05:00,110.69,110.89,110.65,110.68,7300.0,87.9755,88.1344,87.9437,87.9675,7300.0
2014-02-07 11:10:00,110.69,110.92,110.64,110.87,6700.0,87.9755,88.1583,87.9357,88.1185,6700.0
2014-02-07 11:15:00,110.88,110.98,110.73,110.88,7100.0,88.1265,88.2059,88.0072,88.1265,7100.0
2014-02-07 11:20:00,110.82,110.82,110.7,110.8,8200.0,88.0788,88.0788,87.9834,88.0629,8200.0
2014-02-07 11:25:00,110.77,110.86,110.73,110.75,7500.0,88.039,88.1106,88.0072,88.0231,7500.0
2014-02-07 11:30:00,110.8,110.94,110.78,110.83,4700.0,88.0629,88.1742,88.047,88.0867,4700.0
2014-02-07 11:35:00,110.89,110.89,110.77,110.81,6200.0,88.1344,88.1344,88.039,88.0708,6200.0
2014-02-07 11:40:00,110.82,110.92,110.8,110.88,76200.0,88.0788,88.1583,88.0629,88.1265,76200.0
2014-02-07 11:45:00,110.88,111.09,110.88,111.09,11500.0,88.1265,88.2934,88.1265,88.2934,11500.0
2014-02-07 11:50:00,111.13,111.25,111.08,111.22,20700.0,88.3252,88.4205,88.2854,88.3967,20700.0
2014-02-07 11:55:00,111.22,111.32,111.2,111.32,6400.0,88.3967,88.4762,88.3808,88.4762,6400.0
2014-02-07 12:00:00,111.35,111.36,111.27,111.3,11200.0,88.5,88.508,88.4364,88.4603,11200.0
2014-02-07 12:05:00,111.32,111.38,111.22,111.25,9800.0,88.4762,88.5239,88.3967,88.4205,9800.0
2014-02-07 12:10:00,111.24,111.34,111.21,111.31,7800.0,88.4126,88.4921,88.3887,88.4682,7800.0
2014-02-07 12:15:00,111.31,111.37,111.25,111.34,4300.0,88.4682,88.5159,88.4205,88.4921,4300.0
2014-02-07 12:20:00,111.34,111.37,111.22,111.22,8400.0,88.4921,88.5159,88.3967,88.3967,8400.0
2014-02-07 12:25:00,111.23,111.27,111.22,111.26,3100.0,88.4046,88.4364,88.3967,88.4285,3100.0
2014-02-07 12:30:00,111.27,111.3,111.11,111.11,6200.0,88.4364,88.4603,88.3093,88.3093,6200.0
2014-02-07 12:35:00,111.16,111.24,111.12,111.17,3800.0,88.349,88.4126,88.3172,88.357,3800.0
2014-02-07 12:40:00,111.22,111.37,111.2,111.3,7400.0,88.3967,88.5159,88.3808,88.4603,7400.0
2014-02-07 12:45:00,111.31,111.31,111.24,111.25,7900.0,88.4682,88.4682,88.4126,88.4205,7900.0
2014-02-07 12:50:00,111.26,111.34,111.21,111.28,14700.0,88.4285,88.4921,88.3887,88.4444,14700.0
2014-02-07 12:55:00,111.31,111.42,111.31,111.36,7400.0,88.4682,88.5557,88.4682,88.508,7400.0
2014-02-07 13:00:00,111.39,111.43,111.32,111.35,6200.0,88.5318,88.5636,88.4762,88.5,6200.0
2014-02-07 13:05:00,111.39,111.5,111.39,111.5,4700.0,88.5318,88.6192,88.5318,88.6192,4700.0
2014-02-07 13:10:00,111.56,111.68,111.54,111.62,7900.0,88.6669,88.7623,88.651,88.7146,7900.0
2014-02-07 13:15:00,111.63,111.64,111.57,111.64,3000.0,88.7226,88.7305,88.6749,88.7305,3000.0
2014-02-07 13:20:00,111.65,111.65,111.57,111.64,3100.0,88.7385,88.7385,88.6749,88.7305,3100.0
2014-02-07 13:25:00,111.62,111.66,111.53,111.53,4200.0,88.7146,88.7464,88.6431,88.6431,4200.0
2014-02-07 13:30:00,111.56,111.56,111.48,111.5,3600.0,88.6669,88.6669,88.6033,88.6192,3600.0
2014-02-07 13:35:00,111.5,111.53,111.49,111.49,7900.0,88.6192,88.6431,88.6113,88.6113,7900.0
2014-02-07 13:40:00,111.51,111.63,111.5,111.57,7700.0,88.6272,88.7226,88.6192,88.6749,7700.0
2014-02-07 13:45:00,111.6,111.68,111.59,111.63,21700.0,88.6987,88.7623,88.6908,88.7226,21700.0
2014-02-07 13:50:00,111.66,111.73,111.62,111.67,10400.0,88.7464,88.802,88.7146,88.7544,10400.0
2014-02-07 13:55:00,111.63,111.76,111.63,111.7,17400.0,88.7226,88.8259,88.7226,88.7782,17400.0
2014-02-07 14:00:00,111.7,111.81,111.65,111.75,8900.0,88.7782,88.8656,88.7385,88.8179,8900.0
2014-02-07 14:05:00,111.75,111.8,111.72,111.75,5500.0,88.8179,88.8577,88.7941,88.8179,5500.0
2014-02-07 14:10:00,111.75,111.82,111.69,111.73,11700.0,88.8179,88.8736,88.7702,88.802,11700.0
2014-02-07 14:15:00,111.71,111.73,111.65,111.69,8900.0,88.7861,88.802,88.7385,88.7702,8900.0
2014-02-07 14:20:00,111.66,111.84,111.66,111.79,9000.0,88.7464,88.8895,88.7464,88.8497,9000.0
2014-02-07 14:25:00,111.82,111.82,111.76,111.81,6300.0,88.8736,88.8736,88.8259,88.8656,6300.0
2014-02-07 14:30:00,111.8,111.83,111.73,111.73,8500.0,88.8577,88.8815,88.802,88.802,8500.0
2014-02-07 14:35:00,111.7,111.79,111.66,111.76,33700.0,88.7782,88.8497,88.7464,88.8259,33700.0
2014-02-07 14:40:00,111.76,111.99,111.75,111.93,14100.0,88.8259,89.0087,88.8179,88.961,14100.0
2014-02-07 14:45:00,111.98,112.08,111.95,111.95,9700.0,89.0007,89.0802,88.9769,88.9769,9700.0
2014-02-07 14:50:00,111.94,112.03,111.87,112.03,11400.0,88.9689,89.0405,88.9133,89.0405,11400.0
2014-02-07 14:55:00,111.99,112.06,111.97,111.99,16000.0,89.0087,89.0643,88.9928,89.0087,16000.0
2014-02-07 15:00:00,112.01,112.08,111.98,112.0,18800.0,89.0246,89.0802,89.0007,89.0166,18800.0
2014-02-07 15:05:00,111.99,112.03,111.95,112.03,7100.0,89.0087,89.0405,88.9769,89.0405,7100.0
2014-02-07 15:10:00,112.03,112.05,111.97,112.02,13200.0,89.0405,89.0564,88.9928,89.0325,13200.0
2014-02-07 15:15:00,112.02,112.16,112.0,112.16,14300.0,89.0325,89.1438,89.0166,89.1438,14300.0
2014-02-07 15:20:00,112.16,112.21,112.09,112.17,17000.0,89.1438,89.1835,89.0882,89.1517,17000.0
2014-02-07 15:25:00,112.18,112.31,112.15,112.3,15700.0,89.1597,89.263,89.1359,89.2551,15700.0
2014-02-07 15:30:00,112.32,112.42,112.32,112.42,17000.0,89.271,89.3504,89.271,89.3504,17000.0
2014-02-07 15:35:00,112.43,112.56,112.43,112.47,58700.0,89.3584,89.4617,89.3584,89.3902,58700.0
2014-02-07 15:40:00,112.46,112.51,112.36,112.45,22900.0,89.3822,89.422,89.3028,89.3743,22900.0
2014-02-07 15:45:00,112.49,112.59,112.31,112.33,34700.0,89.4061,89.4856,89.263,89.2789,34700.0
2014-02-07 15:50:00,112.34,112.36,112.21,112.3,38600.0,89.2869,89.3028,89.1835,89.2551,38600.0
2014-02-07 15:55:00,112.3,112.39,112.27,112.35,52000.0,89.2551,89.3266,89.2312,89.2948,52000.0
2014-02-10 09:30:00,112.58,112.58,111.86,111.98,8600.0,89.4776,89.4776,88.9054,89.0007,8600.0
2014-02-10 09:35:00,111.76,112.04,111.6,111.95,8300.0,88.8259,89.0484,88.6987,88.9769,8300.0
2014-02-10 09:40:00,111.98,112.06,111.73,111.88,12500.0,89.0007,89.0643,88.802,88.9213,12500.0
2014-02-10 09:45:00,112.02,112.5,112.02,112.4,11700.0,89.0325,89.414,89.0325,89.3345,11700.0
2014-02-10 09:50:00,112.32,112.4,111.91,112.34,8400.0,89.271,89.3345,88.9451,89.2869,8400.0
2014-02-10 09:55:00,112.09,112.53,112.09,112.5,5300.0,89.0882,89.4379,89.0882,89.414,5300.0
2014-02-10 10:00:00,112.5,112.64,112.25,112.33,10800.0,89.414,89.5253,89.2153,89.2789,10800.0
2014-02-10 10:05:00,112.31,112.38,112.21,112.28,4300.0,89.263,89.3187,89.1835,89.2392,4300.0
2014-02-10 10:10:00,112.3,112.5,112.28,112.31,4500.0,89.2551,89.414,89.2392,89.263,4500.0
2014-02-10 10:15:00,112.38,112.47,112.22,112.3,3300.0,89.3187,89.3902,89.1915,89.2551,3300.0
2014-02-10 10:20:00,112.43,112.46,112.32,112.41,4800.0,89.3584,89.3822,89.271,89.3425,4800.0
2014-02-10 10:25:00,112.41,112.6,112.35,112.6,2900.0,89.3425,89.4935,89.2948,89.4935,2900.0
2014-02-10 10:30:00,112.63,112.68,112.22,112.34,14100.0,89.5174,89.5571,89.1915,89.2869,14100.0
2014-02-10 10:35:00,112.34,112.34,112.08,112.19,2500.0,89.2869,89.2869,89.0802,89.1676,2500.0
2014-02-10 10:40:00,112.19,112.19,111.96,112.0,2200.0,89.1676,89.1676,88.9848,89.0166,2200.0
2014-02-10 10:45:00,111.92,111.92,111.72,111.72,3900.0,88.953,88.953,88.7941,88.7941,3900.0
2014-02-10 10:50:00,111.73,111.84,111.71,111.71,2000.0,88.802,88.8895,88.7861,88.7861,2000.0
2014-02-10 10:55:00,111.79,112.08,111.72,112.07,8500.0,88.8497,89.0802,88.7941,89.0723,8500.0
2014-02-10 11:00:00,112.09,112.1,111.88,111.95,9400.0,89.0882,89.0961,88.9213,88.9769,9400.0
2014-02-10 11:05:00,111.89,112.03,111.88,111.91,3900.0,88.9292,89.0405,88.9213,88.9451,3900.0
2014-02-10 11:10:00,111.9,111.97,111.9,111.93,1800.0,88.9372,88.9928,88.9372,88.961,1800.0
2014-02-10 11:15:00,111.94,112.13,111.94,112.12,1900.0,88.9689,89.12,88.9689,89.112,1900.0
2014-02-10 11:20:00,112.1,112.2,111.91,112.02,5600.0,89.0961,89.1756,88.9451,89.0325,5600.0
2014-02-10 11:25:00,112.03,112.05,111.83,111.96,5900.0,89.0405,89.0564,88.8815,88.9848,5900.0
2014-02-10 11:30:00,111.89,112.07,111.88,112.07,2400.0,88.9292,89.0723,88.9213,89.0723,2400.0
2014-02-10 11:35:00,112.02,112.08,111.95,112.05,4300.0,89.0325,89.0802,88.9769,89.0564,4300.0
2014-02-10 11:40:00,112.04,112.2,112.04,112.2,2300.0,89.0484,89.1756,89.0484,89.1756,2300.0
2014-02-10 11:45:00,112.15,112.21,112.12,112.12,2900.0,89.1359,89.1835,89.112,89.112,2900.0
2014-02-10 11:50:00,112.1,112.16,112.02,112.02,2100.0,89.0961,89.1438,89.0325,89.0325,2100.0
2014-02-10 11:55:00,111.94,112.0,111.9,111.94,2700.0,88.9689,89.0166,88.9372,88.9689,2700.0
2014-02-10 12:00:00,111.93,111.93,111.83,111.87,5400.0,88.961,88.961,88.8815,88.9133,5400.0
2014-02-10 12:05:00,111.86,111.87,111.78,111.85,3000.0,88.9054,88.9133,88.8418,88.8974,3000.0
2014-02-10 12:10:00,111.9,111.92,111.82,111.82,2200.0,88.9372,88.953,88.8736,88.8736,2200.0
2014-02-10 12:15:00,111.82,111.97,111.81,111.89,4200.0,88.8736,88.9928,88.8656,88.9292,4200.0
2014-02-10 12:20:00,111.84,111.92,111.82,111.92,3600.0,88.8895,88.953,88.8736,88.953,3600.0
2014-02-10 12:25:00,111.92,111.95,111.84,111.85,2400.0,88.953,88.9769,88.8895,88.8974,2400.0
2014-02-10 12:30:00,111.84,111.9,111.81,111.88,4400.0,88.8895,88.9372,88.8656,88.9213,4400.0
2014-02-10 12:35:00,111.86,111.92,111.82,111.82,8200.0,88.9054,88.953,88.8736,88.8736,8200.0
2014-02-10 12:40:00,111.8,111.89,111.79,111.89,1000.0,88.8577,88.9292,88.8497,88.9292,1000.0
2014-02-10 12:45:00,111.91,111.91,111.81,111.81,2500.0,88.9451,88.9451,88.8656,88.8656,2500.0
2014-02-10 12:50:00,111.81,111.87,111.78,111.87,4600.0,88.8656,88.9133,88.8418,88.9133,4600.0
2014-02-10 12:55:00,111.87,111.9,111.84,111.9,2700.0,88.9133,88.9372,88.8895,88.9372,2700.0
2014-02-10 13:00:00,111.9,111.96,111.9,111.93,2500.0,88.9372,88.9848,88.9372,88.961,2500.0
2014-02-10 13:05:00,111.96,112.01,111.95,111.96,3200.0,88.9848,89.0246,88.9769,88.9848,3200.0
2014-02-10 13:10:00,111.93,111.99,111.92,111.97,4900.0,88.961,89.0087,88.953,88.9928,4900.0
2014-02-10 13:15:00,111.93,112.01,111.92,111.97,4000.0,88.961,89.0246,88.953,88.9928,4000.0
2014-02-10 13:20:00,112.02,112.02,111.95,112.0,2900.0,89.0325,89.0325,88.9769,89.0166,2900.0
2014-02-10 13:25:00,112.0,112.0,111.95,111.98,3600.0,89.0166,89.0166,88.9769,89.0007,3600.0
2014-02-10 13:30:00,112.0,112.05,111.98,112.0,3400.0,89.0166,89.0564,89.0007,89.0166,3400.0
2014-02-10 13:35:00,112.03,112.03,111.96,112.0,4200.0,89.0405,89.0405,88.9848,89.0166,4200.0
2014-02-10 13:40:00,112.02,112.02,111.95,112.0,2400.0,89.0325,89.0325,88.9769,89.0166,2400.0
2014-02-10 13:45:00,111.99,112.06,111.99,112.01,3100.0,89.0087,89.0643,89.0087,89.0246,3100.0
2014-02-10 13:50:00,112.0,112.05,111.97,112.05,1600.0,89.0166,89.0564,88.9928,89.0564,1600.0
2014-02-10 13:55:00,112.05,112.07,111.95,112.0,6000.0,89.0564,89.0723,88.9769,89.0166,6000.0
2014-02-10 14:00:00,112.02,112.04,111.97,112.0,4500.0,89.0325,89.0484,88.9928,89.0166,4500.0
2014-02-10 14:05:00,111.98,111.99,111.94,111.95,2400.0,89.0007,89.0087,88.9689,88.9769,2400.0
2014-02-10 14:10:00,111.97,112.03,111.92,112.03,1600.0,88.9928,89.0405,88.953,89.0405,1600.0
2014-02-10 14:15:00,112.03,112.03,111.94,111.98,2500.0,89.0405,89.0405,88.9689,89.0007,2500.0
2014-02-10 14:20:00,112.08,112.1,112.03,112.09,1900.0,89.0802,89.0961,89.0405,89.0882,1900.0
2014-02-10 14:25:00,112.06,112.06,112.01,112.01,1400.0,89.0643,89.0643,89.0246,89.0246,1400.0
2014-02-10 14:30:00,112.05,112.11,112.01,112.11,2300.0,89.0564,89.1041,89.0246,89.1041,2300.0
2014-02-10 14:35:00,112.11,112.22,112.09,112.1,5200.0,89.1041,89.1915,89.0882,89.0961,5200.0
2014-02-10 14:40:00,112.13,112.15,112.07,112.07,4900.0,89.12,89.1359,89.0723,89.0723,4900.0
2014-02-10 14:45:00,112.04,112.09,112.03,112.09,5100.0,89.0484,89.0882,89.0405,89.0882,5100.0
2014-02-10 14:50:00,112.09,112.11,112.06,112.08,2000.0,89.0882,89.1041,89.0643,89.0802,2000.0
2014-02-10 14:55:00,112.06,112.1,112.04,112.07,2900.0,89.0643,89.0961,89.0484,89.0723,2900.0
2014-02-10 15:00:00,112.1,112.2,112.08,112.09,7300.0,89.0961,89.1756,89.0802,89.0882,7300.0
2014-02-10 15:05:00,112.08,112.18,112.07,112.12,4800.0,89.0802,89.1597,89.0723,89.112,4800.0
2014-02-10 15:10:00,112.1,112.14,112.06,112.07,5600.0,89.0961,89.1279,89.0643,89.0723,5600.0
2014-02-10 15:15:00,112.07,112.09,112.0,112.01,3400.0,89.0723,89.0882,89.0166,89.0246,3400.0
2014-02-10 15:20:00,112.03,112.04,111.96,111.97,3700.0,89.0405,89.0484,88.9848,88.9928,3700.0
2014-02-10 15:25:00,111.99,112.01,111.95,111.95,5900.0,89.0087,89.0246,88.9769,88.9769,5900.0
2014-02-10 15:30:00,111.96,112.04,111.96,112.03,5000.0,88.9848,89.0484,88.9848,89.0405,5000.0
2014-02-10 15:35:00,112.03,112.1,112.03,112.05,6300.0,89.0405,89.0961,89.0405,89.0564,6300.0
2014-02-10 15:40:00,112.04,112.1,112.01,112.05,10500.0,89.0484,89.0961,89.0246,89.0564,10500.0
2014-02-10 15:45:00,112.06,112.08,111.89,111.91,9800.0,89.0643,89.0802,88.9292,88.9451,9800.0
2014-02-10 15:50:00,111.93,111.98,111.89,111.97,11700.0,88.961,89.0007,88.9292,88.9928,11700.0
2014-02-10 15:55:00,111.98,112.05,111.98,112.05,24600.0,89.0007,89.0564,89.0007,89.0564,24600.0
2014-02-11 09:30:00,112.44,112.88,112.33,112.87,9100.0,89.3663,89.716,89.2789,89.7081,9100.0
2014-02-11 09:35:00,112.85,112.94,112.51,112.94,7400.0,89.6922,89.7637,89.422,89.7637,7400.0
2014-02-11 09:40:00,112.91,113.19,112.68,113.18,10400.0,89.7399,89.9624,89.5571,89.9545,10400.0
2014-02-11 09:45:00,113.23,113.42,113.01,113.14,5300.0,89.9942,90.1452,89.8194,89.9227,5300.0
2014-02-11 09:50:00,113.14,113.25,112.94,112.97,12800.0,89.9227,90.0101,89.7637,89.7876,12800.0
2014-02-11 09:55:00,113.06,113.06,112.81,112.9,6800.0,89.8591,89.8591,89.6604,89.7319,6800.0
2014-02-11 10:00:00,112.88,112.93,112.76,112.76,4000.0,89.716,89.7558,89.6207,89.6207,4000.0
2014-02-11 10:05:00,112.76,112.9,112.61,112.72,13500.0,89.6207,89.7319,89.5015,89.5889,13500.0
2014-02-11 10:10:00,112.71,112.98,112.66,112.98,6400.0,89.5809,89.7955,89.5412,89.7955,6400.0
2014-02-11 10:15:00,113.01,113.15,113.0,113.14,4900.0,89.8194,89.9306,89.8114,89.9227,4900.0
2014-02-11 10:20:00,113.14,113.23,113.03,113.14,8500.0,89.9227,89.9942,89.8353,89.9227,8500.0
2014-02-11 10:25:00,113.1,113.15,112.94,113.0,7200.0,89.8909,89.9306,89.7637,89.8114,7200.0
2014-02-11 10:30:00,112.99,113.11,112.94,113.07,9000.0,89.8035,89.8989,89.7637,89.8671,9000.0
2014-02-11 10:35:00,113.03,113.11,112.98,113.08,11100.0,89.8353,89.8989,89.7955,89.875,11100.0
2014-02-11 10:40:00,113.1,113.11,112.89,112.96,7600.0,89.8909,89.8989,89.724,89.7796,7600.0
2014-02-11 10:45:00,112.94,113.08,112.93,112.95,6600.0,89.7637,89.875,89.7558,89.7717,6600.0
2014-02-11 10:50:00,112.96,113.07,112.93,113.03,52300.0,89.7796,89.8671,89.7558,89.8353,52300.0
2014-02-11 10:55:00,113.0,113.06,112.92,113.0,24700.0,89.8114,89.8591,89.7478,89.8114,24700.0
2014-02-11 11:00:00,113.04,113.1,113.0,113.0,6100.0,89.8432,89.8909,89.8114,89.8114,6100.0
2014-02-11 11:05:00,112.99,112.99,112.73,112.84,4700.0,89.8035,89.8035,89.5968,89.6843,4700.0
2014-02-11 11:10:00,112.88,112.88,112.69,112.76,4200.0,89.716,89.716,89.565,89.6207,4200.0
2014-02-11 11:15:00,112.77,113.05,112.76,113.05,5900.0,89.6286,89.8512,89.6207,89.8512,5900.0
2014-02-11 11:20:00,113.09,113.27,113.04,113.27,3100.0,89.883,90.026,89.8432,90.026,3100.0
2014-02-11 11:25:00,113.29,113.4,113.29,113.4,5100.0,90.0419,90.1293,90.0419,90.1293,5100.0
2014-02-11 11:30:00,113.41,113.44,113.13,113.21,5000.0,90.1373,90.1611,89.9147,89.9783,5000.0
2014-02-11 11:35:00,113.2,113.22,113.09,113.14,3800.0,89.9704,89.9863,89.883,89.9227,3800.0
2014-02-11 11:40:00,113.18,113.25,113.16,113.17,3700.0,89.9545,90.0101,89.9386,89.9465,3700.0
2014-02-11 11:45:00,113.17,113.23,113.11,113.23,1700.0,89.9465,89.9942,89.8989,89.9942,1700.0
2014-02-11 11:50:00,113.25,113.32,113.25,113.29,4400.0,90.0101,90.0658,90.0101,90.0419,4400.0
2014-02-11 11:55:00,113.28,113.29,113.21,113.29,3200.0,90.034,90.0419,89.9783,90.0419,3200.0
2014-02-11 12:00:00,113.25,113.29,113.21,113.29,3700.0,90.0101,90.0419,89.9783,90.0419,3700.0
2014-02-11 12:05:00,113.27,113.27,113.07,113.07,2100.0,90.026,90.026,89.8671,89.8671,2100.0
2014-02-11 12:10:00,113.07,113.07,113.05,113.05,3100.0,89.8671,89.8671,89.8512,89.8512,3100.0
2014-02-11 12:15:00,113.07,113.13,113.05,113.13,5200.0,89.8671,89.9147,89.8512,89.9147,5200.0
2014-02-11 12:20:00,113.15,113.17,113.1,113.1,3500.0,89.9306,89.9465,89.8909,89.8909,3500.0
2014-02-11 12:25:00,113.08,113.14,113.08,113.08,3200.0,89.875,89.9227,89.875,89.875,3200.0
2014-02-11 12:30:00,113.13,113.2,113.13,113.2,1200.0,89.9147,89.9704,89.9147,89.9704,1200.0
2014-02-11 12:35:00,113.16,113.22,113.06,113.06,2400.0,89.9386,89.9863,89.8591,89.8591,2400.0
2014-02-11 12:40:00,113.05,113.09,113.05,113.05,3500.0,89.8512,89.883,89.8512,89.8512,3500.0
2014-02-11 12:45:00,113.07,113.1,113.01,113.07,4700.0,89.8671,89.8909,89.8194,89.8671,4700.0
2014-02-11 12:50:00,113.05,113.05,112.91,112.91,4200.0,89.8512,89.8512,89.7399,89.7399,4200.0
2014-02-11 12:55:00,112.91,112.95,112.9,112.95,2600.0,89.7399,89.7717,89.7319,89.7717,2600.0
2014-02-11 13:00:00,112.98,113.12,112.98,113.08,2800.0,89.7955,89.9068,89.7955,89.875,2800.0
2014-02-11 13:05:00,113.08,113.09,113.02,113.09,3300.0,89.875,89.883,89.8273,89.883,3300.0
2014-02-11 13:10:00,113.12,113.24,113.12,113.24,4000.0,89.9068,90.0022,89.9068,90.0022,4000.0
2014-02-11 13:15:00,113.24,113.24,113.15,113.22,1600.0,90.0022,90.0022,89.9306,89.9863,1600.0
2014-02-11 13:20:00,113.25,113.27,113.22,113.27,2200.0,90.0101,90.026,89.9863,90.026,2200.0
2014-02-11 13:25:00,113.25,113.25,113.18,113.25,2800.0,90.0101,90.0101,89.9545,90.0101,2800.0
2014-02-11 13:30:00,113.25,113.28,113.21,113.24,6900.0,90.0101,90.034,89.9783,90.0022,6900.0
2014-02-11 13:35:00,113.24,113.29,113.23,113.26,10700.0,90.0022,90.0419,89.9942,90.0181,10700.0
2014-02-11 13:40:00,113.27,113.35,113.27,113.35,1300.0,90.026,90.0896,90.026,90.0896,1300.0
2014-02-11 13:45:00,113.35,113.5,113.33,113.45,12200.0,90.0896,90.2088,90.0737,90.1691,12200.0
2014-02-11 13:50:00,113.45,113.46,113.31,113.35,10800.0,90.1691,90.177,90.0578,90.0896,10800.0
2014-02-11 13:55:00,113.32,113.32,113.19,113.2,7700.0,90.0658,90.0658,89.9624,89.9704,7700.0
2014-02-11 14:00:00,113.2,113.22,113.07,113.2,6900.0,89.9704,89.9863,89.8671,89.9704,6900.0
2014-02-11 14:05:00,113.2,113.29,113.17,113.29,5400.0,89.9704,90.0419,89.9465,90.0419,5400.0
2014-02-11 14:10:00,113.31,113.41,113.3,113.35,7700.0,90.0578,90.1373,90.0499,90.0896,7700.0
2014-02-11 14:15:00,113.35,113.42,113.35,113.4,8000.0,90.0896,90.1452,90.0896,90.1293,8000.0
2014-02-11 14:20:00,113.41,113.51,113.41,113.49,7800.0,90.1373,90.2168,90.1373,90.2009,7800.0
2014-02-11 14:25:00,113.5,113.52,113.46,113.48,4800.0,90.2088,90.2247,90.177,90.1929,4800.0
2014-02-11 14:30:00,113.48,113.57,113.47,113.52,11100.0,90.1929,90.2645,90.185,90.2247,11100.0
2014-02-11 14:35:00,113.53,113.55,113.44,113.55,11500.0,90.2327,90.2486,90.1611,90.2486,11500.0
2014-02-11 14:40:00,113.55,113.74,113.54,113.69,15500.0,90.2486,90.3996,90.2406,90.3598,15500.0
2014-02-11 14:45:00,113.69,113.76,113.65,113.72,12200.0,90.3598,90.4155,90.328,90.3837,12200.0
2014-02-11 14:50:00,113.69,113.76,113.61,113.75,24700.0,90.3598,90.4155,90.2962,90.4075,24700.0
2014-02-11 14:55:00,113.75,113.76,113.7,113.76,12100.0,90.4075,90.4155,90.3678,90.4155,12100.0
2014-02-11 15:00:00,113.76,113.86,113.73,113.86,24400.0,90.4155,90.4949,90.3916,90.4949,24400.0
2014-02-11 15:05:00,113.88,113.98,113.77,113.95,17100.0,90.5108,90.5903,90.4234,90.5665,17100.0
2014-02-11 15:10:00,113.95,114.01,113.89,113.91,23700.0,90.5665,90.6142,90.5188,90.5347,23700.0
2014-02-11 15:15:00,113.92,113.92,113.82,113.88,14000.0,90.5426,90.5426,90.4632,90.5108,14000.0
2014-02-11 15:20:00,113.89,113.89,113.71,113.72,13100.0,90.5188,90.5188,90.3757,90.3837,13100.0
2014-02-11 15:25:00,113.71,113.71,113.55,113.6,19400.0,90.3757,90.3757,90.2486,90.2883,19400.0
2014-02-11 15:30:00,113.6,113.72,113.6,113.7,12100.0,90.2883,90.3837,90.2883,90.3678,12100.0
2014-02-11 15:35:00,113.68,113.74,113.63,113.64,18400.0,90.3519,90.3996,90.3121,90.3201,18400.0
2014-02-11 15:40:00,113.65,113.65,113.52,113.56,32100.0,90.328,90.328,90.2247,90.2565,32100.0
2014-02-11 15:45:00,113.55,113.6,113.35,113.35,21100.0,90.2486,90.2883,90.0896,90.0896,21100.0
2014-02-11 15:50:00,113.35,113.38,113.3,113.34,26500.0,90.0896,90.1134,90.0499,90.0817,26500.0
2014-02-11 15:55:00,113.34,113.47,113.34,113.46,45700.0,90.0817,90.185,90.0817,90.177,45700.0
2014-02-12 09:30:00,113.5,114.07,113.43,113.79,17300.0,90.2088,90.6618,90.1532,90.4393,17300.0
2014-02-12 09:35:00,113.72,114.64,113.72,114.64,6700.0,90.3837,91.1149,90.3837,91.1149,6700.0
2014-02-12 09:40:00,114.71,114.87,114.61,114.82,10600.0,91.1705,91.2977,91.091,91.2579,10600.0
2014-02-12 09:45:00,114.8,115.27,114.77,115.22,25400.0,91.242,91.6156,91.2182,91.5759,25400.0
2014-02-12 09:50:00,115.24,115.3,115.02,115.17,25800.0,91.5918,91.6394,91.4169,91.5361,25800.0
2014-02-12 09:55:00,115.28,115.39,114.8,114.8,9100.0,91.6235,91.711,91.242,91.242,9100.0
2014-02-12 10:00:00,114.93,115.06,114.9,115.01,17500.0,91.3454,91.4487,91.3215,91.409,17500.0
2014-02-12 10:05:00,114.96,115.06,114.9,115.02,8500.0,91.3692,91.4487,91.3215,91.4169,8500.0
2014-02-12 10:10:00,115.04,115.08,114.94,115.07,20500.0,91.4328,91.4646,91.3533,91.4566,20500.0
2014-02-12 10:15:00,115.04,115.09,114.86,114.93,17600.0,91.4328,91.4725,91.2897,91.3454,17600.0
2014-02-12 10:20:00,114.89,114.94,114.74,114.78,19000.0,91.3136,91.3533,91.1944,91.2262,19000.0
2014-02-12 10:25:00,114.79,114.97,114.79,114.94,5700.0,91.2341,91.3772,91.2341,91.3533,5700.0
2014-02-12 10:30:00,114.91,115.01,114.71,114.73,7400.0,91.3295,91.409,91.1705,91.1864,7400.0
2014-02-12 10:35:00,114.71,115.0,114.67,115.0,13400.0,91.1705,91.401,91.1387,91.401,13400.0
2014-02-12 10:40:00,114.95,114.96,114.61,114.62,6200.0,91.3613,91.3692,91.091,91.099,6200.0
2014-02-12 10:45:00,114.64,114.69,114.51,114.69,6700.0,91.1149,91.1546,91.0116,91.1546,6700.0
2014-02-12 10:50:00,114.71,114.77,114.53,114.75,21900.0,91.1705,91.2182,91.0275,91.2023,21900.0
2014-02-12 10:55:00,114.78,114.84,114.75,114.75,6800.0,91.2262,91.2738,91.2023,91.2023,6800.0
2014-02-12 11:00:00,114.78,114.9,114.67,114.69,6400.0,91.2262,91.3215,91.1387,91.1546,6400.0
2014-02-12 11:05:00,114.72,114.83,114.7,114.8,6100.0,91.1785,91.2659,91.1626,91.242,6100.0
2014-02-12 11:10:00,114.82,115.03,114.82,115.03,4400.0,91.2579,91.4248,91.2579,91.4248,4400.0
2014-02-12 11:15:00,115.0,115.1,114.95,115.06,11700.0,91.401,91.4805,91.3613,91.4487,11700.0
2014-02-12 11:20:00,115.04,115.04,114.83,114.87,6900.0,91.4328,91.4328,91.2659,91.2977,6900.0
2014-02-12 11:25:00,114.85,114.93,114.76,114.89,9500.0,91.2818,91.3454,91.2103,91.3136,9500.0
2014-02-12 11:30:00,114.91,115.1,114.91,115.1,9600.0,91.3295,91.4805,91.3295,91.4805,9600.0
2014-02-12 11:35:00,115.11,115.15,114.96,115.08,23200.0,91.4884,91.5202,91.3692,91.4646,23200.0
2014-02-12 11:40:00,115.1,115.19,115.01,115.04,10400.0,91.4805,91.552,91.409,91.4328,10400.0
2014-02-12 11:45:00,115.0,115.05,114.96,114.96,2600.0,91.401,91.4407,91.3692,91.3692,2600.0
2014-02-12 11:50:00,114.96,114.97,114.85,114.91,6400.0,91.3692,91.3772,91.2818,91.3295,6400.0
2014-02-12 11:55:00,114.93,115.01,114.91,114.92,11300.0,91.3454,91.409,91.3295,91.3374,11300.0
2014-02-12 12:00:00,114.91,115.1,114.84,115.1,4000.0,91.3295,91.4805,91.2738,91.4805,4000.0
2014-02-12 12:05:00,115.1,115.2,115.1,115.18,7500.0,91.4805,91.56,91.4805,91.5441,7500.0
2014-02-12 12:10:00,115.2,115.2,115.06,115.08,5800.0,91.56,91.56,91.4487,91.4646,5800.0
2014-02-12 12:15:00,115.11,115.17,115.1,115.16,5700.0,91.4884,91.5361,91.4805,91.5282,5700.0
2014-02-12 12:20:00,115.18,115.23,115.14,115.2,5600.0,91.5441,91.5838,91.5123,91.56,5600.0
2014-02-12 12:25:00,115.19,115.32,115.19,115.27,7200.0,91.552,91.6553,91.552,91.6156,7200.0
2014-02-12 12:30:00,115.3,115.3,115.21,115.21,4100.0,91.6394,91.6394,91.5679,91.5679,4100.0
2014-02-12 12:35:00,115.2,115.24,115.14,115.14,5200.0,91.56,91.5918,91.5123,91.5123,5200.0
2014-02-12 12:40:00,115.14,115.26,115.14,115.19,23900.0,91.5123,91.6077,91.5123,91.552,23900.0
2014-02-12 12:45:00,115.19,115.22,115.08,115.1,2200.0,91.552,91.5759,91.4646,91.4805,2200.0
2014-02-12 12:50:00,115.07,115.21,115.0,115.21,3800.0,91.4566,91.5679,91.401,91.5679,3800.0
2014-02-12 12:55:00,115.25,115.25,115.04,115.08,2800.0,91.5997,91.5997,91.4328,91.4646,2800.0
2014-02-12 13:00:00,115.1,115.17,115.1,115.1,7900.0,91.4805,91.5361,91.4805,91.4805,7900.0
2014-02-12 13:05:00,115.11,115.24,115.1,115.2,4500.0,91.4884,91.5918,91.4805,91.56,4500.0
2014-02-12 13:10:00,115.2,115.28,115.2,115.23,5200.0,91.56,91.6235,91.56,91.5838,5200.0
2014-02-12 13:15:00,115.23,115.35,115.23,115.35,3300.0,91.5838,91.6792,91.5838,91.6792,3300.0
2014-02-12 13:20:00,115.36,115.5,115.25,115.49,5200.0,91.6871,91.7984,91.5997,91.7905,5200.0
2014-02-12 13:25:00,115.49,115.63,115.45,115.54,12800.0,91.7905,91.9017,91.7587,91.8302,12800.0
2014-02-12 13:30:00,115.54,115.77,115.54,115.74,12600.0,91.8302,92.013,91.8302,91.9892,12600.0
2014-02-12 13:35:00,115.72,115.78,115.66,115.74,13500.0,91.9733,92.0209,91.9256,91.9892,13500.0
2014-02-12 13:40:00,115.74,115.8,115.5,115.71,31500.0,91.9892,92.0368,91.7984,91.9653,31500.0
2014-02-12 13:45:00,115.66,115.72,115.64,115.72,4600.0,91.9256,91.9733,91.9097,91.9733,4600.0
2014-02-12 13:50:00,115.75,115.76,115.59,115.67,8800.0,91.9971,92.005,91.8699,91.9335,8800.0
2014-02-12 13:55:00,115.64,115.64,115.44,115.5,6300.0,91.9097,91.9097,91.7507,91.7984,6300.0
2014-02-12 14:00:00,115.48,115.61,115.39,115.58,16100.0,91.7825,91.8858,91.711,91.862,16100.0
2014-02-12 14:05:00,115.58,115.64,115.49,115.62,16700.0,91.862,91.9097,91.7905,91.8938,16700.0
2014-02-12 14:10:00,115.63,115.64,115.28,115.35,9200.0,91.9017,91.9097,91.6235,91.6792,9200.0
2014-02-12 14:15:00,115.35,115.46,115.33,115.39,8100.0,91.6792,91.7666,91.6633,91.711,8100.0
2014-02-12 14:20:00,115.38,115.49,115.38,115.46,9200.0,91.703,91.7905,91.703,91.7666,9200.0
2014-02-12 14:25:00,115.45,115.51,115.45,115.48,4300.0,91.7587,91.8063,91.7587,91.7825,4300.0
2014-02-12 14:30:00,115.46,115.46,115.34,115.42,17500.0,91.7666,91.7666,91.6712,91.7348,17500.0
2014-02-12 14:35:00,115.4,115.41,115.28,115.28,5600.0,91.7189,91.7269,91.6235,91.6235,5600.0
2014-02-12 14:40:00,115.31,115.35,115.29,115.32,13200.0,91.6474,91.6792,91.6315,91.6553,13200.0
2014-02-12 14:45:00,115.32,115.37,115.24,115.31,13100.0,91.6553,91.6951,91.5918,91.6474,13100.0
2014-02-12 14:50:00,115.28,115.31,115.2,115.27,9800.0,91.6235,91.6474,91.56,91.6156,9800.0
2014-02-12 14:55:00,115.27,115.31,115.2,115.31,10500.0,91.6156,91.6474,91.56,91.6474,10500.0
2014-02-12 15:00:00,115.29,115.32,115.24,115.27,11600.0,91.6315,91.6553,91.5918,91.6156,11600.0
2014-02-12 15:05:00,115.29,115.31,115.23,115.3,16400.0,91.6315,91.6474,91.5838,91.6394,16400.0
2014-02-12 15:10:00,115.3,115.3,115.16,115.24,13400.0,91.6394,91.6394,91.5282,91.5918,13400.0
2014-02-12 15:15:00,115.26,115.35,115.25,115.34,19700.0,91.6077,91.6792,91.5997,91.6712,19700.0
2014-02-12 15:20:00,115.32,115.32,115.27,115.27,14400.0,91.6553,91.6553,91.6156,91.6156,14400.0
2014-02-12 15:25:00,115.28,115.38,115.28,115.36,12300.0,91.6235,91.703,91.6235,91.6871,12300.0
2014-02-12 15:30:00,115.37,115.44,115.37,115.41,21900.0,91.6951,91.7507,91.6951,91.7269,21900.0
2014-02-12 15:35:00,115.4,115.41,115.33,115.35,14900.0,91.7189,91.7269,91.6633,91.6792,14900.0
2014-02-12 15:40:00,115.36,115.52,115.36,115.51,16000.0,91.6871,91.8143,91.6871,91.8063,16000.0
2014-02-12 15:45:00,115.52,115.55,115.36,115.36,28200.0,91.8143,91.8381,91.6871,91.6871,28200.0
2014-02-12 15:50:00,115.36,115.4,115.34,115.36,40600.0,91.6871,91.7189,91.6712,91.6871,40600.0
2014-02-12 15:55:00,115.36,115.56,115.36,115.55,41500.0,91.6871,91.8461,91.6871,91.8381,41500.0
2014-02-13 09:30:00,114.32,114.33,113.73,113.88,17600.0,91.3131,91.3211,90.8418,90.9616,17600.0
2014-02-13 09:35:00,113.78,114.21,113.71,113.72,33400.0,90.8818,91.2252,90.8259,90.8338,33400.0
2014-02-13 09:40:00,113.72,114.66,113.72,114.58,29700.0,90.8338,91.5847,90.8338,91.5208,29700.0
2014-02-13 09:45:00,114.57,114.58,114.25,114.5,19300.0,91.5128,91.5208,91.2572,91.4569,19300.0
2014-02-13 09:50:00,114.5,114.79,114.48,114.5,11900.0,91.4569,91.6885,91.4409,91.4569,11900.0
2014-02-13 09:55:00,114.5,114.74,114.45,114.71,13300.0,91.4569,91.6486,91.4169,91.6246,13300.0
2014-02-13 10:00:00,114.76,114.92,114.61,114.61,10100.0,91.6645,91.7923,91.5447,91.5447,10100.0
2014-02-13 10:05:00,114.62,115.04,114.61,114.99,7300.0,91.5527,91.8882,91.5447,91.8483,7300.0
2014-02-13 10:10:00,115.1,115.22,115.01,115.02,8600.0,91.9361,92.032,91.8642,91.8722,8600.0
2014-02-13 10:15:00,114.98,115.14,114.96,114.98,9700.0,91.8403,91.9681,91.8243,91.8403,9700.0
2014-02-13 10:20:00,115.02,115.12,114.89,115.08,11400.0,91.8722,91.9521,91.7684,91.9201,11400.0
2014-02-13 10:25:00,115.03,115.2,114.95,115.13,14900.0,91.8802,92.016,91.8163,91.9601,14900.0
2014-02-13 10:30:00,115.18,115.18,115.02,115.08,6700.0,92.0,92.0,91.8722,91.9201,6700.0
2014-02-13 10:35:00,115.01,115.22,115.0,115.2,4900.0,91.8642,92.032,91.8562,92.016,4900.0
2014-02-13 10:40:00,115.22,115.22,115.09,115.13,3500.0,92.032,92.032,91.9281,91.9601,3500.0
2014-02-13 10:45:00,115.22,115.23,115.03,115.13,6600.0,92.032,92.04,91.8802,91.9601,6600.0
2014-02-13 10:50:00,115.13,115.47,115.11,115.35,22600.0,91.9601,92.2317,91.9441,92.1358,22600.0
2014-02-13 10:55:00,115.33,115.51,115.33,115.44,13400.0,92.1198,92.2636,92.1198,92.2077,13400.0
2014-02-13 11:00:00,115.45,115.55,115.43,115.45,6100.0,92.2157,92.2956,92.1997,92.2157,6100.0
2014-02-13 11:05:00,115.42,115.46,115.39,115.43,3200.0,92.1917,92.2237,92.1678,92.1997,3200.0
2014-02-13 11:10:00,115.45,115.61,115.3,115.6,6400.0,92.2157,92.3435,92.0959,92.3355,6400.0
2014-02-13 11:15:00,115.6,115.88,115.59,115.77,8500.0,92.3355,92.5591,92.3275,92.4713,8500.0
2014-02-13 11:20:00,115.75,115.96,115.73,115.76,11800.0,92.4553,92.623,92.4393,92.4633,11800.0
2014-02-13 11:25:00,115.73,115.74,115.58,115.65,10000.0,92.4393,92.4473,92.3195,92.3754,10000.0
2014-02-13 11:30:00,115.64,115.78,115.64,115.7,8200.0,92.3674,92.4793,92.3674,92.4154,8200.0
2014-02-13 11:35:00,115.7,115.86,115.69,115.7,11800.0,92.4154,92.5432,92.4074,92.4154,11800.0
2014-02-13 11:40:00,115.73,115.74,115.65,115.72,8400.0,92.4393,92.4473,92.3754,92.4313,8400.0
2014-02-13 11:45:00,115.71,115.73,115.66,115.68,4800.0,92.4234,92.4393,92.3834,92.3994,4800.0
2014-02-13 11:50:00,115.7,115.77,115.7,115.74,3900.0,92.4154,92.4713,92.4154,92.4473,3900.0
2014-02-13 11:55:00,115.73,115.73,115.47,115.57,8300.0,92.4393,92.4393,92.2317,92.3115,8300.0
2014-02-13 12:00:00,115.52,115.54,115.36,115.37,6300.0,92.2716,92.2876,92.1438,92.1518,6300.0
2014-02-13 12:05:00,115.38,115.39,115.27,115.27,6600.0,92.1598,92.1678,92.0719,92.0719,6600.0
2014-02-13 12:10:00,115.26,115.47,115.26,115.3,9300.0,92.0639,92.2317,92.0639,92.0959,9300.0
2014-02-13 12:15:00,115.3,115.43,115.3,115.43,9200.0,92.0959,92.1997,92.0959,92.1997,9200.0
2014-02-13 12:20:00,115.43,115.58,115.43,115.54,10900.0,92.1997,92.3195,92.1997,92.2876,10900.0
2014-02-13 12:25:00,115.55,115.81,115.55,115.81,8400.0,92.2956,92.5032,92.2956,92.5032,8400.0
2014-02-13 12:30:00,115.79,115.85,115.77,115.83,16700.0,92.4873,92.5352,92.4713,92.5192,16700.0
2014-02-13 12:35:00,115.84,116.07,115.84,116.0,34100.0,92.5272,92.7109,92.5272,92.655,34100.0
2014-02-13 12:40:00,116.0,116.05,115.97,115.97,7100.0,92.655,92.6949,92.631,92.631,7100.0
2014-02-13 12:45:00,115.96,116.07,115.93,116.01,13800.0,92.623,92.7109,92.5991,92.663,13800.0
2014-02-13 12:50:00,116.0,116.0,115.8,115.81,7500.0,92.655,92.655,92.4952,92.5032,7500.0
2014-02-13 12:55:00,115.78,115.91,115.78,115.85,6300.0,92.4793,92.5831,92.4793,92.5352,6300.0
2014-02-13 13:00:00,115.79,115.79,115.68,115.7,3400.0,92.4873,92.4873,92.3994,92.4154,3400.0
2014-02-13 13:05:00,115.73,115.87,115.73,115.85,7600.0,92.4393,92.5512,92.4393,92.5352,7600.0
2014-02-13 13:10:00,115.85,115.9,115.84,115.87,3700.0,92.5352,92.5751,92.5272,92.5512,3700.0
2014-02-13 13:15:00,115.88,116.03,115.85,116.0,10700.0,92.5591,92.679,92.5352,92.655,10700.0
2014-02-13 13:20:00,115.99,116.08,115.94,116.08,2600.0,92.647,92.7189,92.6071,92.7189,2600.0
2014-02-13 13:25:00,116.03,116.19,116.03,116.13,1700.0,92.679,92.8068,92.679,92.7588,1700.0
2014-02-13 13:30:00,116.09,116.09,115.94,115.95,9700.0,92.7269,92.7269,92.6071,92.6151,9700.0
2014-02-13 13:35:00,115.93,115.94,115.88,115.89,4900.0,92.5991,92.6071,92.5591,92.5671,4900.0
2014-02-13 13:40:00,115.89,115.99,115.89,115.99,4200.0,92.5671,92.647,92.5671,92.647,4200.0
2014-02-13 13:45:00,116.05,116.13,116.01,116.02,4700.0,92.6949,92.7588,92.663,92.671,4700.0
2014-02-13 13:50:00,116.0,116.13,115.98,116.13,4100.0,92.655,92.7588,92.639,92.7588,4100.0
2014-02-13 13:55:00,116.1,116.11,116.05,116.05,4900.0,92.7349,92.7429,92.6949,92.6949,4900.0
2014-02-13 14:00:00,116.06,116.24,116.06,116.23,7100.0,92.7029,92.8467,92.7029,92.8387,7100.0
2014-02-13 14:05:00,116.25,116.43,116.23,116.34,5300.0,92.8547,92.9985,92.8387,92.9266,5300.0
2014-02-13 14:10:00,116.35,116.35,116.24,116.26,2900.0,92.9346,92.9346,92.8467,92.8627,2900.0
2014-02-13 14:15:00,116.24,116.25,116.05,116.05,5100.0,92.8467,92.8547,92.6949,92.6949,5100.0
2014-02-13 14:20:00,116.05,116.14,116.05,116.11,5200.0,92.6949,92.7668,92.6949,92.7429,5200.0
2014-02-13 14:25:00,116.11,116.16,116.08,116.16,7900.0,92.7429,92.7828,92.7189,92.7828,7900.0
2014-02-13 14:30:00,116.14,116.21,116.05,116.08,7800.0,92.7668,92.8227,92.6949,92.7189,7800.0
2014-02-13 14:35:00,116.07,116.26,116.07,116.23,9400.0,92.7109,92.8627,92.7109,92.8387,9400.0
2014-02-13 14:40:00,116.24,116.39,116.24,116.39,8000.0,92.8467,92.9665,92.8467,92.9665,8000.0
2014-02-13 14:45:00,116.39,116.42,116.33,116.33,3600.0,92.9665,92.9905,92.9186,92.9186,3600.0
2014-02-13 14:50:00,116.35,116.42,116.32,116.38,9100.0,92.9346,92.9905,92.9106,92.9585,9100.0
2014-02-13 14:55:00,116.36,116.36,116.22,116.36,8200.0,92.9425,92.9425,92.8307,92.9425,8200.0
2014-02-13 15:00:00,116.38,116.38,116.28,116.35,6100.0,92.9585,92.9585,92.8786,92.9346,6100.0
2014-02-13 15:05:00,116.39,116.4,116.33,116.34,4600.0,92.9665,92.9745,92.9186,92.9266,4600.0
2014-02-13 15:10:00,116.34,116.36,116.27,116.3,10300.0,92.9266,92.9425,92.8707,92.8946,10300.0
2014-02-13 15:15:00,116.28,116.32,116.26,116.3,14400.0,92.8786,92.9106,92.8627,92.8946,14400.0
2014-02-13 15:20:00,116.3,116.31,116.25,116.25,8100.0,92.8946,92.9026,92.8547,92.8547,8100.0
2014-02-13 15:25:00,116.26,116.39,116.24,116.39,15800.0,92.8627,92.9665,92.8467,92.9665,15800.0
2014-02-13 15:30:00,116.39,116.42,116.34,116.39,10300.0,92.9665,92.9905,92.9266,92.9665,10300.0
2014-02-13 15:35:00,116.39,116.43,116.35,116.4,16000.0,92.9665,92.9985,92.9346,92.9745,16000.0
2014-02-13 15:40:00,116.4,116.4,116.32,116.39,14000.0,92.9745,92.9745,92.9106,92.9665,14000.0
2014-02-13 15:45:00,116.4,116.4,116.27,116.36,16200.0,92.9745,92.9745,92.8707,92.9425,16200.0
2014-02-13 15:50:00,116.37,116.41,116.29,116.37,34100.0,92.9505,92.9825,92.8866,92.9505,34100.0
2014-02-13 15:55:00,116.36,116.47,116.32,116.44,40600.0,92.9425,93.0304,92.9106,93.0064,40600.0
2014-02-14 09:30:00,116.37,116.48,115.98,115.98,5700.0,92.9505,93.0384,92.639,92.639,5700.0
2014-02-14 09:35:00,116.3,116.75,116.27,116.47,5700.0,92.8946,93.2541,92.8707,93.0304,5700.0
2014-02-14 09:40:00,116.4,116.47,115.84,116.07,6000.0,92.9745,93.0304,92.5272,92.7109,6000.0
2014-02-14 09:45:00,116.16,116.36,116.05,116.05,4600.0,92.7828,92.9425,92.6949,92.6949,4600.0
2014-02-14 09:50:00,116.49,116.76,115.92,116.51,6800.0,93.0464,93.262,92.5911,93.0624,6800.0
2014-02-14 09:55:00,116.34,116.36,116.07,116.36,4600.0,92.9266,92.9425,92.7109,92.9425,4600.0
2014-02-14 10:00:00,116.35,116.38,115.89,115.89,7200.0,92.9346,92.9585,92.5671,92.5671,7200.0
2014-02-14 10:05:00,115.79,116.0,115.54,115.63,25200.0,92.4873,92.655,92.2876,92.3595,25200.0
2014-02-14 10:10:00,115.66,116.11,115.64,116.05,7400.0,92.3834,92.7429,92.3674,92.6949,7400.0
2014-02-14 10:15:00,116.12,116.18,115.94,116.1,8300.0,92.7508,92.7988,92.6071,92.7349,8300.0
2014-02-14 10:20:00,116.08,116.26,116.05,116.14,15300.0,92.7189,92.8627,92.6949,92.7668,15300.0
2014-02-14 10:25:00,116.14,116.41,116.14,116.36,5700.0,92.7668,92.9825,92.7668,92.9425,5700.0
2014-02-14 10:30:00,116.38,116.58,116.38,116.58,9100.0,92.9585,93.1183,92.9585,93.1183,9100.0
2014-02-14 10:35:00,116.57,116.57,116.25,116.26,7900.0,93.1103,93.1103,92.8547,92.8627,7900.0
2014-02-14 10:40:00,116.29,116.36,116.25,116.28,13400.0,92.8866,92.9425,92.8547,92.8786,13400.0
2014-02-14 10:45:00,116.3,116.47,116.29,116.43,8700.0,92.8946,93.0304,92.8866,92.9985,8700.0
2014-02-14 10:50:00,116.4,116.45,116.32,116.4,7000.0,92.9745,93.0144,92.9106,92.9745,7000.0
2014-02-14 10:55:00,116.36,116.59,116.36,116.44,9900.0,92.9425,93.1263,92.9425,93.0064,9900.0
2014-02-14 11:00:00,116.44,116.51,116.28,116.32,4300.0,93.0064,93.0624,92.8786,92.9106,4300.0
2014-02-14 11:05:00,116.3,116.42,116.3,116.36,3900.0,92.8946,92.9905,92.8946,92.9425,3900.0
2014-02-14 11:10:00,116.37,116.47,116.35,116.42,7500.0,92.9505,93.0304,92.9346,92.9905,7500.0
2014-02-14 11:15:00,116.4,116.53,116.38,116.48,12200.0,92.9745,93.0783,92.9585,93.0384,12200.0
2014-02-14 11:20:00,116.44,116.45,116.4,116.45,2700.0,93.0064,93.0144,92.9745,93.0144,2700.0
2014-02-14 11:25:00,116.45,116.48,116.38,116.42,4700.0,93.0144,93.0384,92.9585,92.9905,4700.0
2014-02-14 11:30:00,116.45,116.48,116.44,116.46,11000.0,93.0144,93.0384,93.0064,93.0224,11000.0
2014-02-14 11:35:00,116.45,116.52,116.45,116.48,3400.0,93.0144,93.0703,93.0144,93.0384,3400.0
2014-02-14 11:40:00,116.47,116.57,116.45,116.53,8400.0,93.0304,93.1103,93.0144,93.0783,8400.0
2014-02-14 11:45:00,116.52,116.52,116.45,116.45,3900.0,93.0703,93.0703,93.0144,93.0144,3900.0
2014-02-14 11:50:00,116.44,116.56,116.41,116.5,5800.0,93.0064,93.1023,92.9825,93.0544,5800.0
2014-02-14 11:55:00,116.5,116.54,116.46,116.48,6500.0,93.0544,93.0863,93.0224,93.0384,6500.0
2014-02-14 12:00:00,116.48,116.59,116.42,116.55,7400.0,93.0384,93.1263,92.9905,93.0943,7400.0
2014-02-14 12:05:00,116.57,116.62,116.53,116.58,4500.0,93.1103,93.1502,93.0783,93.1183,4500.0
2014-02-14 12:10:00,116.59,116.64,116.57,116.63,4400.0,93.1263,93.1662,93.1103,93.1582,4400.0
2014-02-14 12:15:00,116.61,116.61,116.46,116.49,5000.0,93.1422,93.1422,93.0224,93.0464,5000.0
2014-02-14 12:20:00,116.49,116.58,116.46,116.58,6800.0,93.0464,93.1183,93.0224,93.1183,6800.0
2014-02-14 12:25:00,116.57,116.57,116.44,116.48,5300.0,93.1103,93.1103,93.0064,93.0384,5300.0
2014-02-14 12:30:00,116.5,116.55,116.43,116.54,4900.0,93.0544,93.0943,92.9985,93.0863,4900.0
2014-02-14 12:35:00,116.56,116.56,116.45,116.47,3500.0,93.1023,93.1023,93.0144,93.0304,3500.0
2014-02-14 12:40:00,116.48,116.5,116.44,116.5,5200.0,93.0384,93.0544,93.0064,93.0544,5200.0
2014-02-14 12:45:00,116.51,116.51,116.46,116.47,2500.0,93.0624,93.0624,93.0224,93.0304,2500.0
2014-02-14 12:50:00,116.46,116.52,116.44,116.44,5300.0,93.0224,93.0703,93.0064,93.0064,5300.0
2014-02-14 12:55:00,116.43,116.47,116.39,116.47,3700.0,92.9985,93.0304,92.9665,93.0304,3700.0
2014-02-14 13:00:00,116.46,116.48,116.42,116.46,6500.0,93.0224,93.0384,92.9905,93.0224,6500.0
2014-02-14 13:05:00,116.44,116.5,116.44,116.5,2400.0,93.0064,93.0544,93.0064,93.0544,2400.0
2014-02-14 13:10:00,116.49,116.49,116.4,116.41,2600.0,93.0464,93.0464,92.9745,92.9825,2600.0
2014-02-14 13:15:00,116.42,116.52,116.4,116.52,2500.0,92.9905,93.0703,92.9745,93.0703,2500.0
2014-02-14 13:20:00,116.51,116.56,116.5,116.56,4300.0,93.0624,93.1023,93.0544,93.1023,4300.0
2014-02-14 13:25:00,116.62,116.69,116.6,116.64,5300.0,93.1502,93.2061,93.1342,93.1662,5300.0
2014-02-14 13:30:00,116.61,116.61,116.53,116.6,3200.0,93.1422,93.1422,93.0783,93.1342,3200.0
2014-02-14 13:35:00,116.59,116.67,116.56,116.67,6300.0,93.1263,93.1902,93.1023,93.1902,6300.0
2014-02-14 13:40:00,116.66,116.69,116.63,116.68,4500.0,93.1822,93.2061,93.1582,93.1981,4500.0
2014-02-14 13:45:00,116.68,116.78,116.68,116.72,5500.0,93.1981,93.278,93.1981,93.2301,5500.0
2014-02-14 13:50:00,116.74,116.77,116.72,116.75,4200.0,93.2461,93.27,93.2301,93.2541,4200.0
2014-02-14 13:55:00,116.72,116.8,116.72,116.78,3800.0,93.2301,93.294,93.2301,93.278,3800.0
2014-02-14 14:00:00,116.78,116.79,116.72,116.76,6300.0,93.278,93.286,93.2301,93.262,6300.0
2014-02-14 14:05:00,116.78,116.81,116.74,116.79,7600.0,93.278,93.302,93.2461,93.286,7600.0
2014-02-14 14:10:00,116.79,116.9,116.79,116.9,5200.0,93.286,93.3739,93.286,93.3739,5200.0
2014-02-14 14:15:00,116.88,116.9,116.82,116.82,7300.0,93.3579,93.3739,93.31,93.31,7300.0
2014-02-14 14:20:00,116.82,116.82,116.75,116.77,4700.0,93.31,93.31,93.2541,93.27,4700.0
2014-02-14 14:25:00,116.78,116.78,116.7,116.73,5700.0,93.278,93.278,93.2141,93.2381,5700.0
2014-02-14 14:30:00,116.74,116.76,116.7,116.7,4100.0,93.2461,93.262,93.2141,93.2141,4100.0
2014-02-14 14:35:00,116.69,116.72,116.65,116.65,5800.0,93.2061,93.2301,93.1742,93.1742,5800.0
2014-02-14 14:40:00,116.65,116.7,116.64,116.7,5600.0,93.1742,93.2141,93.1662,93.2141,5600.0
2014-02-14 14:45:00,116.68,116.7,116.63,116.63,3500.0,93.1981,93.2141,93.1582,93.1582,3500.0
2014-02-14 14:50:00,116.64,116.71,116.64,116.71,5000.0,93.1662,93.2221,93.1662,93.2221,5000.0
2014-02-14 14:55:00,116.72,116.88,116.72,116.83,11400.0,93.2301,93.3579,93.2301,93.318,11400.0
2014-02-14 15:00:00,116.86,116.91,116.84,116.91,12400.0,93.3419,93.3819,93.3259,93.3819,12400.0
2014-02-14 15:05:00,116.9,117.0,116.88,116.92,18800.0,93.3739,93.4537,93.3579,93.3898,18800.0
2014-02-14 15:10:00,116.94,116.97,116.92,116.94,7000.0,93.4058,93.4298,93.3898,93.4058,7000.0
2014-02-14 15:15:00,116.93,116.93,116.84,116.84,12500.0,93.3978,93.3978,93.3259,93.3259,12500.0
2014-02-14 15:20:00,116.87,116.97,116.84,116.92,26700.0,93.3499,93.4298,93.3259,93.3898,26700.0
2014-02-14 15:25:00,116.91,117.0,116.88,116.98,15500.0,93.3819,93.4537,93.3579,93.4378,15500.0
2014-02-14 15:30:00,116.97,117.06,116.97,117.06,14000.0,93.4298,93.5017,93.4298,93.5017,14000.0
2014-02-14 15:35:00,117.06,117.12,117.06,117.08,11100.0,93.5017,93.5496,93.5017,93.5176,11100.0
2014-02-14 15:40:00,117.08,117.08,116.96,116.97,12400.0,93.5176,93.5176,93.4218,93.4298,12400.0
2014-02-14 15:45:00,116.95,116.95,116.83,116.85,12600.0,93.4138,93.4138,93.318,93.3339,12600.0
2014-02-14 15:50:00,116.85,116.85,116.76,116.81,19000.0,93.3339,93.3339,93.262,93.302,19000.0
2014-02-14 15:55:00,116.82,117.0,116.79,117.0,67100.0,93.31,93.4537,93.286,93.4537,67100.0
2014-02-18 09:30:00,116.89,117.49,116.89,117.46,15400.0,93.3659,93.8451,93.3659,93.8212,15400.0
2014-02-18 09:35:00,117.36,117.82,117.24,117.82,11000.0,93.7413,94.1087,93.6454,94.1087,11000.0
2014-02-18 09:40:00,117.71,118.2,117.51,118.08,21600.0,94.0209,94.4122,93.8611,94.3164,21600.0
2014-02-18 09:45:00,118.08,118.27,118.06,118.26,4900.0,94.3164,94.4682,94.3004,94.4602,4900.0
2014-02-18 09:50:00,118.26,118.32,117.95,118.03,9100.0,94.4602,94.5081,94.2126,94.2765,9100.0
2014-02-18 09:55:00,118.02,118.02,117.55,117.83,16800.0,94.2685,94.2685,93.8931,94.1167,16800.0
2014-02-18 10:00:00,117.81,117.91,117.46,117.49,20600.0,94.1007,94.1806,93.8212,93.8451,20600.0
2014-02-18 10:05:00,117.54,117.8,117.34,117.8,8700.0,93.8851,94.0927,93.7253,94.0927,8700.0
2014-02-18 10:10:00,117.76,117.76,117.5,117.55,17700.0,94.0608,94.0608,93.8531,93.8931,17700.0
2014-02-18 10:15:00,117.58,117.72,117.56,117.58,9700.0,93.917,94.0288,93.901,93.917,9700.0
2014-02-18 10:20:00,117.55,117.81,117.54,117.81,3000.0,93.8931,94.1007,93.8851,94.1007,3000.0
2014-02-18 10:25:00,117.86,117.9,117.76,117.81,5100.0,94.1407,94.1726,94.0608,94.1007,5100.0
2014-02-18 10:30:00,117.84,117.84,117.64,117.71,21700.0,94.1247,94.1247,93.9649,94.0209,21700.0
2014-02-18 10:35:00,117.76,117.82,117.66,117.69,2600.0,94.0608,94.1087,93.9809,94.0049,2600.0
2014-02-18 10:40:00,117.73,117.83,117.67,117.72,3000.0,94.0368,94.1167,93.9889,94.0288,3000.0
2014-02-18 10:45:00,117.75,117.81,117.66,117.66,8300.0,94.0528,94.1007,93.9809,93.9809,8300.0
2014-02-18 10:50:00,117.69,117.74,117.52,117.74,6100.0,94.0049,94.0448,93.8691,94.0448,6100.0
2014-02-18 10:55:00,117.72,117.82,117.68,117.79,10600.0,94.0288,94.1087,93.9969,94.0848,10600.0
2014-02-18 11:00:00,117.82,117.85,117.67,117.67,7800.0,94.1087,94.1327,93.9889,93.9889,7800.0
2014-02-18 11:05:00,117.66,117.79,117.61,117.79,4000.0,93.9809,94.0848,93.941,94.0848,4000.0
2014-02-18 11:10:00,117.83,118.0,117.83,117.95,5600.0,94.1167,94.2525,94.1167,94.2126,5600.0
2014-02-18 11:15:00,117.96,118.02,117.93,118.02,2500.0,94.2205,94.2685,94.1966,94.2685,2500.0
2014-02-18 11:20:00,118.07,118.08,117.92,118.02,3600.0,94.3084,94.3164,94.1886,94.2685,3600.0
2014-02-18 11:25:00,117.99,118.05,117.93,118.03,6300.0,94.2445,94.2924,94.1966,94.2765,6300.0
2014-02-18 11:30:00,118.08,118.12,118.04,118.06,3900.0,94.3164,94.3483,94.2844,94.3004,3900.0
2014-02-18 11:35:00,118.0,118.05,117.97,117.99,1100.0,94.2525,94.2924,94.2285,94.2445,1100.0
2014-02-18 11:40:00,118.09,118.11,118.05,118.11,6100.0,94.3244,94.3404,94.2924,94.3404,6100.0
2014-02-18 11:45:00,118.12,118.26,118.05,118.13,14900.0,94.3483,94.4602,94.2924,94.3563,14900.0
2014-02-18 11:50:00,118.17,118.18,118.07,118.12,4000.0,94.3883,94.3963,94.3084,94.3483,4000.0
2014-02-18 11:55:00,118.07,118.12,118.03,118.03,1800.0,94.3084,94.3483,94.2765,94.2765,1800.0
2014-02-18 12:00:00,118.0,118.2,118.0,118.2,5500.0,94.2525,94.4122,94.2525,94.4122,5500.0
2014-02-18 12:05:00,118.2,118.28,118.17,118.21,8900.0,94.4122,94.4761,94.3883,94.4202,8900.0
2014-02-18 12:10:00,118.21,118.26,118.21,118.26,1200.0,94.4202,94.4602,94.4202,94.4602,1200.0
2014-02-18 12:15:00,118.24,118.24,118.1,118.11,4000.0,94.4442,94.4442,94.3324,94.3404,4000.0
2014-02-18 12:20:00,118.1,118.15,118.03,118.03,8600.0,94.3324,94.3723,94.2765,94.2765,8600.0
2014-02-18 12:25:00,118.09,118.09,117.94,117.97,3800.0,94.3244,94.3244,94.2046,94.2285,3800.0
2014-02-18 12:30:00,117.94,118.01,117.93,118.01,9500.0,94.2046,94.2605,94.1966,94.2605,9500.0
2014-02-18 12:35:00,118.01,118.12,118.01,118.09,5100.0,94.2605,94.3483,94.2605,94.3244,5100.0
2014-02-18 12:40:00,118.09,118.11,118.04,118.09,4400.0,94.3244,94.3404,94.2844,94.3244,4400.0
2014-02-18 12:45:00,118.13,118.17,118.09,118.14,8800.0,94.3563,94.3883,94.3244,94.3643,8800.0
2014-02-18 12:50:00,118.1,118.21,118.08,118.1,5800.0,94.3324,94.4202,94.3164,94.3324,5800.0
2014-02-18 12:55:00,118.12,118.2,118.07,118.07,7800.0,94.3483,94.4122,94.3084,94.3084,7800.0
2014-02-18 13:00:00,118.08,118.19,118.07,118.17,6200.0,94.3164,94.4043,94.3084,94.3883,6200.0
2014-02-18 13:05:00,118.16,118.25,118.12,118.21,12400.0,94.3803,94.4522,94.3483,94.4202,12400.0
2014-02-18 13:10:00,118.17,118.24,118.16,118.16,3700.0,94.3883,94.4442,94.3803,94.3803,3700.0
2014-02-18 13:15:00,118.19,118.23,118.04,118.04,13300.0,94.4043,94.4362,94.2844,94.2844,13300.0
2014-02-18 13:20:00,118.03,118.16,118.03,118.03,4900.0,94.2765,94.3803,94.2765,94.2765,4900.0
2014-02-18 13:25:00,118.08,118.08,117.97,118.03,6700.0,94.3164,94.3164,94.2285,94.2765,6700.0
2014-02-18 13:30:00,118.01,118.01,117.91,117.95,3300.0,94.2605,94.2605,94.1806,94.2126,3300.0
2014-02-18 13:35:00,117.93,117.93,117.87,117.89,3000.0,94.1966,94.1966,94.1487,94.1646,3000.0
2014-02-18 13:40:00,117.92,117.95,117.85,117.89,8400.0,94.1886,94.2126,94.1327,94.1646,8400.0
2014-02-18 13:45:00,117.87,117.89,117.79,117.89,7000.0,94.1487,94.1646,94.0848,94.1646,7000.0
2014-02-18 13:50:00,117.9,117.9,117.8,117.89,8000.0,94.1726,94.1726,94.0927,94.1646,8000.0
2014-02-18 13:55:00,117.9,118.06,117.9,118.04,9100.0,94.1726,94.3004,94.1726,94.2844,9100.0
2014-02-18 14:00:00,118.04,118.16,118.04,118.08,5400.0,94.2844,94.3803,94.2844,94.3164,5400.0
2014-02-18 14:05:00,118.13,118.16,118.08,118.09,3900.0,94.3563,94.3803,94.3164,94.3244,3900.0
2014-02-18 14:10:00,118.07,118.19,118.06,118.19,7500.0,94.3084,94.4043,94.3004,94.4043,7500.0
2014-02-18 14:15:00,118.17,118.18,118.1,118.11,3200.0,94.3883,94.3963,94.3324,94.3404,3200.0
2014-02-18 14:20:00,118.03,118.08,118.01,118.08,5600.0,94.2765,94.3164,94.2605,94.3164,5600.0
2014-02-18 14:25:00,118.08,118.09,118.01,118.04,10000.0,94.3164,94.3244,94.2605,94.2844,10000.0
2014-02-18 14:30:00,118.04,118.17,118.03,118.17,4300.0,94.2844,94.3883,94.2765,94.3883,4300.0
2014-02-18 14:35:00,118.17,118.23,118.13,118.23,9100.0,94.3883,94.4362,94.3563,94.4362,9100.0
2014-02-18 14:40:00,118.22,118.3,118.22,118.28,8900.0,94.4282,94.4921,94.4282,94.4761,8900.0
2014-02-18 14:45:00,118.28,118.4,118.28,118.4,6700.0,94.4761,94.572,94.4761,94.572,6700.0
2014-02-18 14:50:00,118.39,118.41,118.34,118.35,12900.0,94.564,94.58,94.5241,94.5321,12900.0
2014-02-18 14:55:00,118.35,118.37,118.29,118.31,7900.0,94.5321,94.548,94.4841,94.5001,7900.0
2014-02-18 15:00:00,118.33,118.33,118.28,118.32,10900.0,94.5161,94.5161,94.4761,94.5081,10900.0
2014-02-18 15:05:00,118.33,118.38,118.3,118.3,12600.0,94.5161,94.556,94.4921,94.4921,12600.0
2014-02-18 15:10:00,118.3,118.39,118.26,118.38,11300.0,94.4921,94.564,94.4602,94.556,11300.0
2014-02-18 15:15:00,118.39,118.44,118.34,118.43,7800.0,94.564,94.6039,94.5241,94.596,7800.0
2014-02-18 15:20:00,118.46,118.61,118.46,118.61,21300.0,94.6199,94.7397,94.6199,94.7397,21300.0
2014-02-18 15:25:00,118.61,118.71,118.55,118.55,19800.0,94.7397,94.8196,94.6918,94.6918,19800.0
2014-02-18 15:30:00,118.55,118.58,118.5,118.58,21800.0,94.6918,94.7158,94.6519,94.7158,21800.0
2014-02-18 15:35:00,118.59,118.66,118.55,118.58,17800.0,94.7238,94.7797,94.6918,94.7158,17800.0
2014-02-18 15:40:00,118.58,118.72,118.53,118.64,18100.0,94.7158,94.8276,94.6758,94.7637,18100.0
2014-02-18 15:45:00,118.64,118.64,118.51,118.53,11700.0,94.7637,94.7637,94.6599,94.6758,11700.0
2014-02-18 15:50:00,118.55,118.6,118.46,118.47,20800.0,94.6918,94.7317,94.6199,94.6279,20800.0
2014-02-18 15:55:00,118.47,118.51,118.27,118.5,67600.0,94.6279,94.6599,94.4682,94.6519,67600.0
2014-02-19 09:30:00,117.99,118.14,117.92,118.07,10200.0,94.2445,94.3643,94.1886,94.3084,10200.0
2014-02-19 09:35:00,118.04,118.76,117.96,118.68,15600.0,94.2844,94.8595,94.2205,94.7956,15600.0
2014-02-19 09:40:00,118.68,118.75,118.2,118.44,7200.0,94.7956,94.8516,94.4122,94.6039,7200.0
2014-02-19 09:45:00,118.42,118.56,118.17,118.56,6400.0,94.588,94.6998,94.3883,94.6998,6400.0
2014-02-19 09:50:00,118.58,118.75,118.4,118.52,6100.0,94.7158,94.8516,94.572,94.6678,6100.0
2014-02-19 09:55:00,118.51,118.69,118.47,118.55,3600.0,94.6599,94.8036,94.6279,94.6918,3600.0
2014-02-19 10:00:00,118.51,118.65,118.24,118.38,8400.0,94.6599,94.7717,94.4442,94.556,8400.0
2014-02-19 10:05:00,118.38,118.4,118.2,118.34,3800.0,94.556,94.572,94.4122,94.5241,3800.0
2014-02-19 10:10:00,118.42,118.58,118.35,118.35,3800.0,94.588,94.7158,94.5321,94.5321,3800.0
2014-02-19 10:15:00,118.42,118.69,118.42,118.56,7700.0,94.588,94.8036,94.588,94.6998,7700.0
2014-02-19 10:20:00,118.57,118.64,118.46,118.64,9400.0,94.7078,94.7637,94.6199,94.7637,9400.0
2014-02-19 10:25:00,118.65,118.89,118.56,118.89,12100.0,94.7717,94.9634,94.6998,94.9634,12100.0
2014-02-19 10:30:00,118.87,118.89,118.8,118.84,10600.0,94.9474,94.9634,94.8915,94.9234,10600.0
2014-02-19 10:35:00,118.84,118.88,118.6,118.7,4200.0,94.9234,94.9554,94.7317,94.8116,4200.0
2014-02-19 10:40:00,118.77,118.85,118.72,118.75,4200.0,94.8675,94.9314,94.8276,94.8516,4200.0
2014-02-19 10:45:00,118.74,118.74,118.56,118.56,1900.0,94.8436,94.8436,94.6998,94.6998,1900.0
2014-02-19 10:50:00,118.56,118.68,118.53,118.65,3900.0,94.6998,94.7956,94.6758,94.7717,3900.0
2014-02-19 10:55:00,118.64,118.69,118.53,118.58,4100.0,94.7637,94.8036,94.6758,94.7158,4100.0
2014-02-19 11:00:00,118.56,118.57,118.46,118.55,8300.0,94.6998,94.7078,94.6199,94.6918,8300.0
2014-02-19 11:05:00,118.54,118.58,118.48,118.58,4500.0,94.6838,94.7158,94.6359,94.7158,4500.0
2014-02-19 11:10:00,118.62,118.62,118.37,118.43,6700.0,94.7477,94.7477,94.548,94.596,6700.0
2014-02-19 11:15:00,118.44,118.58,118.35,118.51,7500.0,94.6039,94.7158,94.5321,94.6599,7500.0
2014-02-19 11:20:00,118.49,118.63,118.47,118.63,2800.0,94.6439,94.7557,94.6279,94.7557,2800.0
2014-02-19 11:25:00,118.58,118.67,118.54,118.58,2800.0,94.7158,94.7877,94.6838,94.7158,2800.0
2014-02-19 11:30:00,118.57,118.6,118.54,118.54,17200.0,94.7078,94.7317,94.6838,94.6838,17200.0
2014-02-19 11:35:00,118.56,119.01,118.56,119.0,48300.0,94.6998,95.0592,94.6998,95.0512,48300.0
2014-02-19 11:40:00,119.01,119.07,118.9,118.93,12000.0,95.0592,95.1072,94.9714,94.9953,12000.0
2014-02-19 11:45:00,118.91,118.96,118.88,118.88,8100.0,94.9794,95.0193,94.9554,94.9554,8100.0
2014-02-19 11:50:00,118.85,118.86,118.64,118.67,11800.0,94.9314,94.9394,94.7637,94.7877,11800.0
2014-02-19 11:55:00,118.65,118.75,118.19,118.2,6900.0,94.7717,94.8516,94.4043,94.4122,6900.0
2014-02-19 12:00:00,118.16,118.54,118.08,118.53,23700.0,94.3803,94.6838,94.3164,94.6758,23700.0
2014-02-19 12:05:00,118.53,119.03,118.52,118.65,75100.0,94.6758,95.0752,94.6678,94.7717,75100.0
2014-02-19 12:10:00,118.64,118.7,118.45,118.62,11300.0,94.7637,94.8116,94.6119,94.7477,11300.0
2014-02-19 12:15:00,118.57,118.57,118.25,118.25,7700.0,94.7078,94.7078,94.4522,94.4522,7700.0
2014-02-19 12:20:00,118.22,118.44,118.22,118.37,18500.0,94.4282,94.6039,94.4282,94.548,18500.0
2014-02-19 12:25:00,118.36,118.36,118.14,118.2,9900.0,94.54,94.54,94.3643,94.4122,9900.0
2014-02-19 12:30:00,118.25,118.34,118.19,118.25,9200.0,94.4522,94.5241,94.4043,94.4522,9200.0
2014-02-19 12:35:00,118.26,118.31,118.21,118.31,2600.0,94.4602,94.5001,94.4202,94.5001,2600.0
2014-02-19 12:40:00,118.25,118.25,118.07,118.07,5400.0,94.4522,94.4522,94.3084,94.3084,5400.0
2014-02-19 12:45:00,118.06,118.15,118.03,118.06,7000.0,94.3004,94.3723,94.2765,94.3004,7000.0
2014-02-19 12:50:00,118.04,118.31,117.99,118.24,25600.0,94.2844,94.5001,94.2445,94.4442,25600.0
2014-02-19 12:55:00,118.19,118.32,118.15,118.21,4700.0,94.4043,94.5081,94.3723,94.4202,4700.0
2014-02-19 13:00:00,118.22,118.52,118.21,118.5,15400.0,94.4282,94.6678,94.4202,94.6519,15400.0
2014-02-19 13:05:00,118.49,118.79,118.43,118.56,40500.0,94.6439,94.8835,94.596,94.6998,40500.0
2014-02-19 13:10:00,118.59,118.81,118.59,118.69,8300.0,94.7238,94.8995,94.7238,94.8036,8300.0
2014-02-19 13:15:00,118.61,118.63,118.48,118.5,3100.0,94.7397,94.7557,94.6359,94.6519,3100.0
2014-02-19 13:20:00,118.49,118.49,118.32,118.42,4300.0,94.6439,94.6439,94.5081,94.588,4300.0
2014-02-19 13:25:00,118.45,118.46,118.28,118.29,2500.0,94.6119,94.6199,94.4761,94.4841,2500.0
2014-02-19 13:30:00,118.31,118.37,118.3,118.36,2300.0,94.5001,94.548,94.4921,94.54,2300.0
2014-02-19 13:35:00,118.3,118.3,118.21,118.22,2500.0,94.4921,94.4921,94.4202,94.4282,2500.0
2014-02-19 13:40:00,118.21,118.29,118.17,118.29,9200.0,94.4202,94.4841,94.3883,94.4841,9200.0
2014-02-19 13:45:00,118.26,118.29,118.18,118.18,2800.0,94.4602,94.4841,94.3963,94.3963,2800.0
2014-02-19 13:50:00,118.22,118.28,118.13,118.14,3400.0,94.4282,94.4761,94.3563,94.3643,3400.0
2014-02-19 13:55:00,118.15,118.16,118.01,118.01,3600.0,94.3723,94.3803,94.2605,94.2605,3600.0
2014-02-19 14:00:00,117.95,118.28,117.94,118.22,18400.0,94.2126,94.4761,94.2046,94.4282,18400.0
2014-02-19 14:05:00,118.21,118.5,118.2,118.47,4000.0,94.4202,94.6519,94.4122,94.6279,4000.0
2014-02-19 14:10:00,118.5,118.5,118.24,118.36,8200.0,94.6519,94.6519,94.4442,94.54,8200.0
2014-02-19 14:15:00,118.26,118.33,118.18,118.21,4100.0,94.4602,94.5161,94.3963,94.4202,4100.0
2014-02-19 14:20:00,118.1,118.17,117.95,118.11,6700.0,94.3324,94.3883,94.2126,94.3404,6700.0
2014-02-19 14:25:00,118.12,118.28,118.03,118.28,24200.0,94.3483,94.4761,94.2765,94.4761,24200.0
2014-02-19 14:30:00,118.26,118.26,118.06,118.13,6700.0,94.4602,94.4602,94.3004,94.3563,6700.0
2014-02-19 14:35:00,118.13,118.21,118.06,118.07,3600.0,94.3563,94.4202,94.3004,94.3084,3600.0
2014-02-19 14:40:00,118.11,118.13,117.95,117.98,6800.0,94.3404,94.3563,94.2126,94.2365,6800.0
2014-02-19 14:45:00,118.04,118.3,118.01,118.29,31200.0,94.2844,94.4921,94.2605,94.4841,31200.0
2014-02-19 14:50:00,118.3,118.34,118.22,118.34,9100.0,94.4921,94.5241,94.4282,94.5241,9100.0
2014-02-19 14:55:00,118.31,118.37,118.16,118.32,9200.0,94.5001,94.548,94.3803,94.5081,9200.0
2014-02-19 15:00:00,118.32,118.38,118.29,118.31,6700.0,94.5081,94.556,94.4841,94.5001,6700.0
2014-02-19 15:05:00,118.31,118.32,118.2,118.2,4100.0,94.5001,94.5081,94.4122,94.4122,4100.0
2014-02-19 15:10:00,118.2,118.2,117.98,118.03,8100.0,94.4122,94.4122,94.2365,94.2765,8100.0
2014-02-19 15:15:00,118.08,118.13,117.88,117.9,8000.0,94.3164,94.3563,94.1566,94.1726,8000.0
2014-02-19 15:20:00,117.91,118.1,117.86,118.05,31800.0,94.1806,94.3324,94.1407,94.2924,31800.0
2014-02-19 15:25:00,118.05,118.05,117.82,117.98,13300.0,94.2924,94.2924,94.1087,94.2365,13300.0
2014-02-19 15:30:00,117.99,118.12,117.87,118.07,43700.0,94.2445,94.3483,94.1487,94.3084,43700.0
2014-02-19 15:35:00,118.09,118.2,117.88,117.88,30100.0,94.3244,94.4122,94.1566,94.1566,30100.0
2014-02-19 15:40:00,117.89,118.06,117.89,117.95,43900.0,94.1646,94.3004,94.1646,94.2126,43900.0
2014-02-19 15:45:00,118.02,118.02,117.78,117.9,47200.0,94.2685,94.2685,94.0768,94.1726,47200.0
2014-02-19 15:50:00,117.91,117.93,117.67,117.73,20500.0,94.1806,94.1966,93.9889,94.0368,20500.0
2014-02-19 15:55:00,117.72,118.01,117.65,118.0,77700.0,94.0288,94.2605,93.9729,94.2525,77700.0
2014-02-20 09:30:00,117.96,118.5,117.5,118.41,15600.0,94.2205,94.6519,93.8531,94.58,15600.0
2014-02-20 09:35:00,118.29,118.39,117.84,117.86,15000.0,94.4841,94.564,94.1247,94.1407,15000.0
2014-02-20 09:40:00,117.85,118.09,117.71,118.09,7500.0,94.1327,94.3244,94.0209,94.3244,7500.0
2014-02-20 09:45:00,117.95,118.53,117.95,118.37,9500.0,94.2126,94.6758,94.2126,94.548,9500.0
2014-02-20 09:50:00,118.37,118.38,118.17,118.19,2900.0,94.548,94.556,94.3883,94.4043,2900.0
2014-02-20 09:55:00,118.14,118.16,117.75,117.85,3800.0,94.3643,94.3803,94.0528,94.1327,3800.0
2014-02-20 10:00:00,117.77,118.19,117.58,118.18,9300.0,94.0688,94.4043,93.917,94.3963,9300.0
2014-02-20 10:05:00,118.14,118.14,117.56,117.62,6500.0,94.3643,94.3643,93.901,93.949,6500.0
2014-02-20 10:10:00,117.67,118.0,117.65,117.99,10900.0,93.9889,94.2525,93.9729,94.2445,10900.0
2014-02-20 10:15:00,118.0,118.06,117.78,117.87,14300.0,94.2525,94.3004,94.0768,94.1487,14300.0
2014-02-20 10:20:00,117.93,118.09,117.82,118.02,24700.0,94.1966,94.3244,94.1087,94.2685,24700.0
2014-02-20 10:25:00,117.99,118.26,117.99,118.21,35300.0,94.2445,94.4602,94.2445,94.4202,35300.0
2014-02-20 10:30:00,118.21,118.63,118.18,118.54,42400.0,94.4202,94.7557,94.3963,94.6838,42400.0
2014-02-20 10:35:00,118.53,118.53,118.29,118.39,31800.0,94.6758,94.6758,94.4841,94.564,31800.0
2014-02-20 10:40:00,118.36,118.4,118.3,118.37,9800.0,94.54,94.572,94.4921,94.548,9800.0
2014-02-20 10:45:00,118.34,118.39,118.2,118.25,37000.0,94.5241,94.564,94.4122,94.4522,37000.0
2014-02-20 10:50:00,118.24,118.29,118.2,118.24,12700.0,94.4442,94.4841,94.4122,94.4442,12700.0
2014-02-20 10:55:00,118.32,118.4,118.2,118.34,12900.0,94.5081,94.572,94.4122,94.5241,12900.0
2014-02-20 11:00:00,118.34,118.34,118.17,118.32,14100.0,94.5241,94.5241,94.3883,94.5081,14100.0
2014-02-20 11:05:00,118.32,118.48,118.32,118.43,4100.0,94.5081,94.6359,94.5081,94.596,4100.0
2014-02-20 11:10:00,118.42,118.42,118.2,118.27,11600.0,94.588,94.588,94.4122,94.4682,11600.0
2014-02-20 11:15:00,118.27,118.29,118.16,118.25,29300.0,94.4682,94.4841,94.3803,94.4522,29300.0
2014-02-20 11:20:00,118.27,118.38,118.25,118.31,25900.0,94.4682,94.556,94.4522,94.5001,25900.0
2014-02-20 11:25:00,118.28,118.38,118.25,118.28,19000.0,94.4761,94.556,94.4522,94.4761,19000.0
2014-02-20 11:30:00,118.28,118.48,118.25,118.48,7700.0,94.4761,94.6359,94.4522,94.6359,7700.0
2014-02-20 11:35:00,118.47,118.56,118.27,118.38,20600.0,94.6279,94.6998,94.4682,94.556,20600.0
2014-02-20 11:40:00,118.41,118.47,118.3,118.43,9700.0,94.58,94.6279,94.4921,94.596,9700.0
2014-02-20 11:45:00,118.4,118.55,118.4,118.46,3300.0,94.572,94.6918,94.572,94.6199,3300.0
2014-02-20 11:50:00,118.42,118.48,118.26,118.38,2900.0,94.588,94.6359,94.4602,94.556,2900.0
2014-02-20 11:55:00,118.41,118.41,118.29,118.29,5000.0,94.58,94.58,94.4841,94.4841,5000.0
2014-02-20 12:00:00,118.32,118.37,118.29,118.33,4100.0,94.5081,94.548,94.4841,94.5161,4100.0
2014-02-20 12:05:00,118.34,118.43,118.29,118.43,7900.0,94.5241,94.596,94.4841,94.596,7900.0
2014-02-20 12:10:00,118.45,118.49,118.37,118.37,3400.0,94.6119,94.6439,94.548,94.548,3400.0
2014-02-20 12:15:00,118.4,118.58,118.39,118.54,3200.0,94.572,94.7158,94.564,94.6838,3200.0
2014-02-20 12:20:00,118.55,118.72,118.54,118.72,2900.0,94.6918,94.8276,94.6838,94.8276,2900.0
2014-02-20 12:25:00,118.72,119.04,118.7,119.04,8600.0,94.8276,95.0832,94.8116,95.0832,8600.0
2014-02-20 12:30:00,119.08,119.08,118.96,118.99,11300.0,95.1151,95.1151,95.0193,95.0433,11300.0
2014-02-20 12:35:00,118.96,118.99,118.81,118.86,6000.0,95.0193,95.0433,94.8995,94.9394,6000.0
2014-02-20 12:40:00,118.88,119.11,118.88,119.11,3700.0,94.9554,95.1391,94.9554,95.1391,3700.0
2014-02-20 12:45:00,119.06,119.07,118.95,119.07,5900.0,95.0992,95.1072,95.0113,95.1072,5900.0
2014-02-20 12:50:00,119.05,119.09,118.96,118.96,3300.0,95.0912,95.1231,95.0193,95.0193,3300.0
2014-02-20 12:55:00,118.98,118.98,118.8,118.87,12700.0,95.0353,95.0353,94.8915,94.9474,12700.0
2014-02-20 13:00:00,118.87,119.15,118.84,119.11,4800.0,94.9474,95.1711,94.9234,95.1391,4800.0
2014-02-20 13:05:00,119.14,119.14,119.03,119.09,2500.0,95.1631,95.1631,95.0752,95.1231,2500.0
2014-02-20 13:10:00,119.14,119.14,119.05,119.06,2200.0,95.1631,95.1631,95.0912,95.0992,2200.0
2014-02-20 13:15:00,119.08,119.08,118.91,119.02,4400.0,95.1151,95.1151,94.9794,95.0672,4400.0
2014-02-20 13:20:00,119.03,119.17,118.99,119.17,4200.0,95.0752,95.187,95.0433,95.187,4200.0
2014-02-20 13:25:00,119.15,119.18,119.09,119.16,11500.0,95.1711,95.195,95.1231,95.179,11500.0
2014-02-20 13:30:00,119.14,119.28,119.14,119.23,4200.0,95.1631,95.2749,95.1631,95.235,4200.0
2014-02-20 13:35:00,119.22,119.22,119.13,119.19,5100.0,95.227,95.227,95.1551,95.203,5100.0
2014-02-20 13:40:00,119.19,119.2,119.08,119.15,7200.0,95.203,95.211,95.1151,95.1711,7200.0
2014-02-20 13:45:00,119.15,119.18,119.12,119.15,9600.0,95.1711,95.195,95.1471,95.1711,9600.0
2014-02-20 13:50:00,119.16,119.26,119.16,119.26,4400.0,95.179,95.2589,95.179,95.2589,4400.0
2014-02-20 13:55:00,119.26,119.3,119.19,119.19,3100.0,95.2589,95.2909,95.203,95.203,3100.0
2014-02-20 14:00:00,119.15,119.17,118.86,118.86,5500.0,95.1711,95.187,94.9394,94.9394,5500.0
2014-02-20 14:05:00,118.87,118.9,118.82,118.86,5000.0,94.9474,94.9714,94.9075,94.9394,5000.0
2014-02-20 14:10:00,118.86,118.89,118.79,118.88,3300.0,94.9394,94.9634,94.8835,94.9554,3300.0
2014-02-20 14:15:00,118.88,118.89,118.78,118.79,9000.0,94.9554,94.9634,94.8755,94.8835,9000.0
2014-02-20 14:20:00,118.79,118.96,118.77,118.84,6400.0,94.8835,95.0193,94.8675,94.9234,6400.0
2014-02-20 14:25:00,118.86,118.93,118.82,118.87,4600.0,94.9394,94.9953,94.9075,94.9474,4600.0
2014-02-20 14:30:00,118.98,118.98,118.78,118.79,4700.0,95.0353,95.0353,94.8755,94.8835,4700.0
2014-02-20 14:35:00,118.84,118.95,118.84,118.95,4500.0,94.9234,95.0113,94.9234,95.0113,4500.0
2014-02-20 14:40:00,118.93,119.03,118.93,118.98,6300.0,94.9953,95.0752,94.9953,95.0353,6300.0
2014-02-20 14:45:00,119.0,119.1,118.98,119.1,2200.0,95.0512,95.1311,95.0353,95.1311,2200.0
2014-02-20 14:50:00,119.11,119.23,118.98,119.01,12600.0,95.1391,95.235,95.0353,95.0592,12600.0
2014-02-20 14:55:00,119.0,119.12,118.98,119.05,2500.0,95.0512,95.1471,95.0353,95.0912,2500.0
2014-02-20 15:00:00,119.05,119.16,119.04,119.1,2500.0,95.0912,95.179,95.0832,95.1311,2500.0
2014-02-20 15:05:00,119.09,119.09,118.96,118.96,4300.0,95.1231,95.1231,95.0193,95.0193,4300.0
2014-02-20 15:10:00,118.97,119.03,118.95,118.99,3100.0,95.0273,95.0752,95.0113,95.0433,3100.0
2014-02-20 15:15:00,119.0,119.04,118.95,119.02,6100.0,95.0512,95.0832,95.0113,95.0672,6100.0
2014-02-20 15:20:00,119.02,119.1,118.96,118.97,6900.0,95.0672,95.1311,95.0193,95.0273,6900.0
2014-02-20 15:25:00,118.93,119.02,118.85,118.96,4700.0,94.9953,95.0672,94.9314,95.0193,4700.0
2014-02-20 15:30:00,118.97,119.02,118.85,118.87,6700.0,95.0273,95.0672,94.9314,94.9474,6700.0
2014-02-20 15:35:00,118.87,118.89,118.82,118.82,6900.0,94.9474,94.9634,94.9075,94.9075,6900.0
2014-02-20 15:40:00,118.82,118.88,118.8,118.83,8200.0,94.9075,94.9554,94.8915,94.9155,8200.0
2014-02-20 15:45:00,118.86,119.07,118.86,119.05,15000.0,94.9394,95.1072,94.9394,95.0912,15000.0
2014-02-20 15:50:00,119.06,119.14,118.99,118.99,20600.0,95.0992,95.1631,95.0433,95.0433,20600.0
2014-02-20 15:55:00,119.03,119.08,118.98,118.98,32400.0,95.0752,95.1151,95.0353,95.0353,32400.0
2014-02-21 09:30:00,119.04,119.43,118.84,118.91,47800.0,95.0832,95.3947,94.9234,94.9794,47800.0
2014-02-21 09:35:00,118.76,118.9,118.5,118.61,14100.0,94.8595,94.9714,94.6519,94.7397,14100.0
2014-02-21 09:40:00,118.61,118.93,118.61,118.66,12600.0,94.7397,94.9953,94.7397,94.7797,12600.0
2014-02-21 09:45:00,118.67,119.22,118.67,119.18,10600.0,94.7877,95.227,94.7877,95.195,10600.0
2014-02-21 09:50:00,119.22,119.89,119.2,119.63,62800.0,95.227,95.7621,95.211,95.5545,62800.0
2014-02-21 09:55:00,119.63,119.97,119.62,119.82,50000.0,95.5545,95.826,95.5465,95.7062,50000.0
2014-02-21 10:00:00,119.89,119.96,119.72,119.9,19500.0,95.7621,95.818,95.6263,95.7701,19500.0
2014-02-21 10:05:00,119.81,119.95,119.73,119.91,20100.0,95.6982,95.8101,95.6343,95.7781,20100.0
2014-02-21 10:10:00,119.86,119.91,119.79,119.89,4700.0,95.7382,95.7781,95.6823,95.7621,4700.0
2014-02-21 10:15:00,119.85,119.89,119.78,119.87,8100.0,95.7302,95.7621,95.6743,95.7462,8100.0
2014-02-21 10:20:00,119.87,119.91,119.73,119.74,15900.0,95.7462,95.7781,95.6343,95.6423,15900.0
2014-02-21 10:25:00,119.67,119.73,119.54,119.56,4400.0,95.5864,95.6343,95.4826,95.4985,4400.0
2014-02-21 10:30:00,119.57,119.78,119.57,119.74,7200.0,95.5065,95.6743,95.5065,95.6423,7200.0
2014-02-21 10:35:00,119.68,119.74,119.61,119.74,7300.0,95.5944,95.6423,95.5385,95.6423,7300.0
2014-02-21 10:40:00,119.72,119.86,119.72,119.81,6700.0,95.6263,95.7382,95.6263,95.6982,6700.0
2014-02-21 10:45:00,119.77,119.81,119.69,119.8,3800.0,95.6663,95.6982,95.6024,95.6902,3800.0
2014-02-21 10:50:00,119.78,119.85,119.68,119.75,5100.0,95.6743,95.7302,95.5944,95.6503,5100.0
2014-02-21 10:55:00,119.75,119.84,119.65,119.82,16100.0,95.6503,95.7222,95.5704,95.7062,16100.0
2014-02-21 11:00:00,119.82,119.99,119.82,119.99,8300.0,95.7062,95.842,95.7062,95.842,8300.0
2014-02-21 11:05:00,119.96,119.99,119.9,119.98,12800.0,95.818,95.842,95.7701,95.834,12800.0
2014-02-21 11:10:00,119.98,120.4,119.96,120.17,46300.0,95.834,96.1695,95.818,95.9858,46300.0
2014-02-21 11:15:00,120.1,120.11,119.97,119.97,3500.0,95.9299,95.9379,95.826,95.826,3500.0
2014-02-21 11:20:00,119.98,120.14,119.97,120.12,5000.0,95.834,95.9618,95.826,95.9458,5000.0
2014-02-21 11:25:00,120.15,120.18,120.09,120.09,4600.0,95.9698,95.9938,95.9219,95.9219,4600.0
2014-02-21 11:30:00,120.09,120.2,120.05,120.17,9600.0,95.9219,96.0097,95.8899,95.9858,9600.0
2014-02-21 11:35:00,120.23,120.24,120.15,120.15,2300.0,96.0337,96.0417,95.9698,95.9698,2300.0
2014-02-21 11:40:00,120.12,120.18,120.07,120.09,4700.0,95.9458,95.9938,95.9059,95.9219,4700.0
2014-02-21 11:45:00,120.11,120.11,119.95,120.01,6200.0,95.9379,95.9379,95.8101,95.858,6200.0
2014-02-21 11:50:00,120.0,120.11,119.88,119.88,46300.0,95.85,95.9379,95.7541,95.7541,46300.0
2014-02-21 11:55:00,119.9,119.98,119.86,119.91,18700.0,95.7701,95.834,95.7382,95.7781,18700.0
2014-02-21 12:00:00,119.9,120.09,119.9,120.09,6500.0,95.7701,95.9219,95.7701,95.9219,6500.0
2014-02-21 12:05:00,120.05,120.07,119.98,120.01,3500.0,95.8899,95.9059,95.834,95.858,3500.0
2014-02-21 12:10:00,120.0,120.07,119.99,120.0,8800.0,95.85,95.9059,95.842,95.85,8800.0
2014-02-21 12:15:00,120.03,120.16,120.01,120.15,3900.0,95.874,95.9778,95.858,95.9698,3900.0
2014-02-21 12:20:00,120.12,120.12,120.04,120.07,5200.0,95.9458,95.9458,95.8819,95.9059,5200.0
2014-02-21 12:25:00,120.09,120.17,120.05,120.05,4700.0,95.9219,95.9858,95.8899,95.8899,4700.0
2014-02-21 12:30:00,120.02,120.1,120.02,120.02,8200.0,95.866,95.9299,95.866,95.866,8200.0
2014-02-21 12:35:00,120.02,120.05,120.0,120.02,4600.0,95.866,95.8899,95.85,95.866,4600.0
2014-02-21 12:40:00,120.01,120.01,119.91,119.91,4800.0,95.858,95.858,95.7781,95.7781,4800.0
2014-02-21 12:45:00,119.89,119.89,119.75,119.75,2200.0,95.7621,95.7621,95.6503,95.6503,2200.0
2014-02-21 12:50:00,119.78,119.86,119.78,119.85,2600.0,95.6743,95.7382,95.6743,95.7302,2600.0
2014-02-21 12:55:00,119.88,119.9,119.72,119.72,3600.0,95.7541,95.7701,95.6263,95.6263,3600.0
2014-02-21 13:00:00,119.75,119.75,119.69,119.69,1800.0,95.6503,95.6503,95.6024,95.6024,1800.0
2014-02-21 13:05:00,119.68,119.74,119.67,119.73,1400.0,95.5944,95.6423,95.5864,95.6343,1400.0
2014-02-21 13:10:00,119.71,119.77,119.68,119.77,2500.0,95.6184,95.6663,95.5944,95.6663,2500.0
2014-02-21 13:15:00,119.71,119.72,119.69,119.69,2400.0,95.6184,95.6263,95.6024,95.6024,2400.0
2014-02-21 13:20:00,119.68,119.71,119.66,119.68,1600.0,95.5944,95.6184,95.5784,95.5944,1600.0
2014-02-21 13:25:00,119.68,119.68,119.57,119.57,2000.0,95.5944,95.5944,95.5065,95.5065,2000.0
2014-02-21 13:30:00,119.58,119.64,119.57,119.58,7800.0,95.5145,95.5624,95.5065,95.5145,7800.0
2014-02-21 13:35:00,119.58,119.58,119.37,119.39,6900.0,95.5145,95.5145,95.3468,95.3628,6900.0
2014-02-21 13:40:00,119.37,119.39,119.35,119.39,2200.0,95.3468,95.3628,95.3308,95.3628,2200.0
2014-02-21 13:45:00,119.39,119.42,119.35,119.35,2600.0,95.3628,95.3867,95.3308,95.3308,2600.0
2014-02-21 13:50:00,119.36,119.38,119.28,119.3,14400.0,95.3388,95.3548,95.2749,95.2909,14400.0
2014-02-21 13:55:00,119.36,119.36,119.32,119.32,500.0,95.3388,95.3388,95.3068,95.3068,500.0
2014-02-21 14:00:00,119.3,119.32,119.28,119.3,6400.0,95.2909,95.3068,95.2749,95.2909,6400.0
2014-02-21 14:05:00,119.28,119.3,119.24,119.25,3700.0,95.2749,95.2909,95.2429,95.2509,3700.0
2014-02-21 14:10:00,119.24,119.28,119.07,119.1,3900.0,95.2429,95.2749,95.1072,95.1311,3900.0
2014-02-21 14:15:00,119.07,119.17,119.05,119.14,6800.0,95.1072,95.187,95.0912,95.1631,6800.0
2014-02-21 14:20:00,119.15,119.33,119.15,119.31,15400.0,95.1711,95.3148,95.1711,95.2989,15400.0
2014-02-21 14:25:00,119.31,119.58,119.28,119.33,49500.0,95.2989,95.5145,95.2749,95.3148,49500.0
2014-02-21 14:30:00,119.33,119.41,119.23,119.41,21700.0,95.3148,95.3787,95.235,95.3787,21700.0
2014-02-21 14:35:00,119.4,119.5,119.38,119.44,17100.0,95.3707,95.4506,95.3548,95.4027,17100.0
2014-02-21 14:40:00,119.43,119.56,119.38,119.56,5500.0,95.3947,95.4985,95.3548,95.4985,5500.0
2014-02-21 14:45:00,119.5,119.52,119.41,119.48,6600.0,95.4506,95.4666,95.3787,95.4346,6600.0
2014-02-21 14:50:00,119.47,119.55,119.45,119.51,4600.0,95.4267,95.4906,95.4107,95.4586,4600.0
2014-02-21 14:55:00,119.57,119.68,119.57,119.57,2400.0,95.5065,95.5944,95.5065,95.5065,2400.0
2014-02-21 15:00:00,119.57,119.6,119.48,119.5,4600.0,95.5065,95.5305,95.4346,95.4506,4600.0
2014-02-21 15:05:00,119.53,119.53,119.43,119.49,9300.0,95.4746,95.4746,95.3947,95.4426,9300.0
2014-02-21 15:10:00,119.52,119.52,119.44,119.5,2100.0,95.4666,95.4666,95.4027,95.4506,2100.0
2014-02-21 15:15:00,119.47,119.54,119.45,119.54,3700.0,95.4267,95.4826,95.4107,95.4826,3700.0
2014-02-21 15:20:00,119.49,119.65,119.47,119.63,13300.0,95.4426,95.5704,95.4267,95.5545,13300.0
2014-02-21 15:25:00,119.65,119.67,119.54,119.63,12800.0,95.5704,95.5864,95.4826,95.5545,12800.0
2014-02-21 15:30:00,119.63,119.67,119.51,119.54,5300.0,95.5545,95.5864,95.4586,95.4826,5300.0
2014-02-21 15:35:00,119.53,119.53,119.36,119.36,5900.0,95.4746,95.4746,95.3388,95.3388,5900.0
2014-02-21 15:40:00,119.38,119.42,119.33,119.34,5800.0,95.3548,95.3867,95.3148,95.3228,5800.0
2014-02-21 15:45:00,119.36,119.42,119.2,119.25,14000.0,95.3388,95.3867,95.211,95.2509,14000.0
2014-02-21 15:50:00,119.25,119.47,119.23,119.39,31600.0,95.2509,95.4267,95.235,95.3628,31600.0
2014-02-21 15:55:00,119.39,119.44,119.29,119.32,51000.0,95.3628,95.4027,95.2829,95.3068,51000.0
2014-02-24 09:30:00,119.35,119.91,119.06,119.91,14000.0,95.3308,95.7781,95.0992,95.7781,14000.0
2014-02-24 09:35:00,119.96,119.97,119.74,119.78,10200.0,95.818,95.826,95.6423,95.6743,10200.0
2014-02-24 09:40:00,119.8,119.83,119.49,119.69,7300.0,95.6902,95.7142,95.4426,95.6024,7300.0
2014-02-24 09:45:00,119.67,119.95,119.58,119.92,1200.0,95.5864,95.8101,95.5145,95.7861,1200.0
2014-02-24 09:50:00,119.95,120.35,119.94,120.35,11500.0,95.8101,96.1296,95.8021,96.1296,11500.0
2014-02-24 09:55:00,120.19,120.19,120.11,120.14,5800.0,96.0018,96.0018,95.9379,95.9618,5800.0
2014-02-24 10:00:00,120.08,120.64,120.08,120.57,18700.0,95.9139,96.3612,95.9139,96.3053,18700.0
2014-02-24 10:05:00,120.23,120.23,120.17,120.22,700.0,96.0337,96.0337,95.9858,96.0257,700.0
2014-02-24 10:10:00,120.24,120.37,120.24,120.29,2500.0,96.0417,96.1455,96.0417,96.0816,2500.0
2014-02-24 10:15:00,120.24,120.29,120.14,120.2,2500.0,96.0417,96.0816,95.9618,96.0097,2500.0
2014-02-24 10:20:00,120.27,120.27,120.06,120.13,7700.0,96.0657,96.0657,95.8979,95.9538,7700.0
2014-02-24 10:25:00,120.2,120.21,120.11,120.16,3200.0,96.0097,96.0177,95.9379,95.9778,3200.0
2014-02-24 10:30:00,120.21,120.39,120.18,120.29,4000.0,96.0177,96.1615,95.9938,96.0816,4000.0
2014-02-24 10:35:00,120.3,120.58,120.23,120.44,7500.0,96.0896,96.3133,96.0337,96.2014,7500.0
2014-02-24 10:40:00,120.47,120.52,120.39,120.43,13500.0,96.2254,96.2653,96.1615,96.1935,13500.0
2014-02-24 10:45:00,120.52,120.54,120.44,120.48,2500.0,96.2653,96.2813,96.2014,96.2334,2500.0
2014-02-24 10:50:00,120.42,120.51,120.38,120.45,9500.0,96.1855,96.2574,96.1535,96.2094,9500.0
2014-02-24 10:55:00,120.44,120.57,120.44,120.48,2300.0,96.2014,96.3053,96.2014,96.2334,2300.0
2014-02-24 11:00:00,120.46,120.51,120.35,120.48,3100.0,96.2174,96.2574,96.1296,96.2334,3100.0
2014-02-24 11:05:00,120.52,120.65,120.52,120.54,2000.0,96.2653,96.3692,96.2653,96.2813,2000.0
2014-02-24 11:10:00,120.58,120.74,120.58,120.74,1100.0,96.3133,96.4411,96.3133,96.4411,1100.0
2014-02-24 11:15:00,120.74,120.74,120.61,120.63,1700.0,96.4411,96.4411,96.3372,96.3532,1700.0
2014-02-24 11:20:00,120.64,120.65,120.57,120.58,3700.0,96.3612,96.3692,96.3053,96.3133,3700.0
2014-02-24 11:25:00,120.59,120.66,120.57,120.64,6600.0,96.3213,96.3772,96.3053,96.3612,6600.0
2014-02-24 11:30:00,120.7,120.74,120.62,120.72,10000.0,96.4091,96.4411,96.3452,96.4251,10000.0
2014-02-24 11:35:00,120.74,120.91,120.63,120.91,10400.0,96.4411,96.5769,96.3532,96.5769,10400.0
2014-02-24 11:40:00,120.9,120.94,120.79,120.84,2800.0,96.5689,96.6008,96.481,96.5209,2800.0
2014-02-24 11:45:00,120.87,120.97,120.83,120.95,3200.0,96.5449,96.6248,96.513,96.6088,3200.0
2014-02-24 11:50:00,120.91,120.95,120.83,120.83,5300.0,96.5769,96.6088,96.513,96.513,5300.0
2014-02-24 11:55:00,120.85,120.9,120.81,120.82,5200.0,96.5289,96.5689,96.497,96.505,5200.0
2014-02-24 12:00:00,120.85,120.95,120.8,120.86,6200.0,96.5289,96.6088,96.489,96.5369,6200.0
2014-02-24 12:05:00,120.87,120.91,120.84,120.86,2600.0,96.5449,96.5769,96.5209,96.5369,2600.0
2014-02-24 12:10:00,120.83,120.84,120.76,120.76,5000.0,96.513,96.5209,96.457,96.457,5000.0
2014-02-24 12:15:00,120.8,120.86,120.74,120.83,15900.0,96.489,96.5369,96.4411,96.513,15900.0
2014-02-24 12:20:00,120.83,120.89,120.8,120.84,3700.0,96.513,96.5609,96.489,96.5209,3700.0
2014-02-24 12:25:00,120.82,120.88,120.72,120.78,6000.0,96.505,96.5529,96.4251,96.473,6000.0
2014-02-24 12:30:00,120.79,120.79,120.67,120.67,2500.0,96.481,96.481,96.3852,96.3852,2500.0
2014-02-24 12:35:00,120.69,120.73,120.68,120.68,1700.0,96.4011,96.4331,96.3931,96.3931,1700.0
2014-02-24 12:40:00,120.67,120.7,120.53,120.67,24000.0,96.3852,96.4091,96.2733,96.3852,24000.0
2014-02-24 12:45:00,120.68,120.75,120.66,120.73,12500.0,96.3931,96.4491,96.3772,96.4331,12500.0
2014-02-24 12:50:00,120.72,120.74,120.72,120.73,1500.0,96.4251,96.4411,96.4251,96.4331,1500.0
2014-02-24 12:55:00,120.72,120.77,120.64,120.75,24400.0,96.4251,96.465,96.3612,96.4491,24400.0
2014-02-24 13:00:00,120.75,120.76,120.73,120.75,3400.0,96.4491,96.457,96.4331,96.4491,3400.0
2014-02-24 13:05:00,120.78,120.83,120.73,120.73,5100.0,96.473,96.513,96.4331,96.4331,5100.0
2014-02-24 13:10:00,120.72,120.76,120.69,120.69,3300.0,96.4251,96.457,96.4011,96.4011,3300.0
2014-02-24 13:15:00,120.66,120.7,120.66,120.7,3600.0,96.3772,96.4091,96.3772,96.4091,3600.0
2014-02-24 13:20:00,120.72,120.82,120.67,120.8,5700.0,96.4251,96.505,96.3852,96.489,5700.0
2014-02-24 13:25:00,120.77,120.84,120.77,120.79,4600.0,96.465,96.5209,96.465,96.481,4600.0
2014-02-24 13:30:00,120.77,120.78,120.72,120.75,10500.0,96.465,96.473,96.4251,96.4491,10500.0
2014-02-24 13:35:00,120.74,120.74,120.57,120.57,2700.0,96.4411,96.4411,96.3053,96.3053,2700.0
2014-02-24 13:40:00,120.6,120.7,120.6,120.66,8400.0,96.3292,96.4091,96.3292,96.3772,8400.0
2014-02-24 13:45:00,120.67,120.72,120.64,120.68,6500.0,96.3852,96.4251,96.3612,96.3931,6500.0
2014-02-24 13:50:00,120.68,120.71,120.67,120.71,3800.0,96.3931,96.4171,96.3852,96.4171,3800.0
2014-02-24 13:55:00,120.72,120.75,120.68,120.68,3500.0,96.4251,96.4491,96.3931,96.3931,3500.0
2014-02-24 14:00:00,120.69,120.82,120.69,120.82,3500.0,96.4011,96.505,96.4011,96.505,3500.0
2014-02-24 14:05:00,120.77,120.79,120.72,120.79,3900.0,96.465,96.481,96.4251,96.481,3900.0
2014-02-24 14:10:00,120.77,120.78,120.73,120.76,4100.0,96.465,96.473,96.4331,96.457,4100.0
2014-02-24 14:15:00,120.73,120.77,120.69,120.77,7800.0,96.4331,96.465,96.4011,96.465,7800.0
2014-02-24 14:20:00,120.77,120.81,120.76,120.79,3400.0,96.465,96.497,96.457,96.481,3400.0
2014-02-24 14:25:00,120.83,120.83,120.77,120.79,1200.0,96.513,96.513,96.465,96.481,1200.0
2014-02-24 14:30:00,120.82,120.83,120.77,120.81,5500.0,96.505,96.513,96.465,96.497,5500.0
2014-02-24 14:35:00,120.8,120.85,120.79,120.85,17800.0,96.489,96.5289,96.481,96.5289,17800.0
2014-02-24 14:40:00,120.84,120.88,120.81,120.86,6100.0,96.5209,96.5529,96.497,96.5369,6100.0
2014-02-24 14:45:00,120.85,120.89,120.82,120.83,5200.0,96.5289,96.5609,96.505,96.513,5200.0
2014-02-24 14:50:00,120.81,120.87,120.79,120.84,6900.0,96.497,96.5449,96.481,96.5209,6900.0
2014-02-24 14:55:00,120.84,120.85,120.77,120.81,4900.0,96.5209,96.5289,96.465,96.497,4900.0
2014-02-24 15:00:00,120.78,120.81,120.73,120.79,18900.0,96.473,96.497,96.4331,96.481,18900.0
2014-02-24 15:05:00,120.79,120.84,120.77,120.84,11700.0,96.481,96.5209,96.465,96.5209,11700.0
2014-02-24 15:10:00,120.83,120.85,120.76,120.78,9300.0,96.513,96.5289,96.457,96.473,9300.0
2014-02-24 15:15:00,120.78,120.83,120.74,120.8,8900.0,96.473,96.513,96.4411,96.489,8900.0
2014-02-24 15:20:00,120.81,120.81,120.69,120.81,12500.0,96.497,96.497,96.4011,96.497,12500.0
2014-02-24 15:25:00,120.78,120.8,120.62,120.62,12400.0,96.473,96.489,96.3452,96.3452,12400.0
2014-02-24 15:30:00,120.6,120.76,120.59,120.76,14700.0,96.3292,96.457,96.3213,96.457,14700.0
2014-02-24 15:35:00,120.74,120.8,120.72,120.74,13700.0,96.4411,96.489,96.4251,96.4411,13700.0
2014-02-24 15:40:00,120.73,120.8,120.69,120.8,26200.0,96.4331,96.489,96.4011,96.489,26200.0
2014-02-24 15:45:00,120.8,120.9,120.78,120.79,15800.0,96.489,96.5689,96.473,96.481,15800.0
2014-02-24 15:50:00,120.77,120.82,120.76,120.8,40400.0,96.465,96.505,96.457,96.489,40400.0
2014-02-24 15:55:00,120.8,120.81,120.55,120.56,76900.0,96.489,96.497,96.2893,96.2973,76900.0
2014-02-25 09:30:00,120.38,120.58,119.8,120.23,28300.0,96.1535,96.3133,95.6902,96.0337,28300.0
2014-02-25 09:35:00,120.05,120.34,119.95,120.11,11600.0,95.8899,96.1216,95.8101,95.9379,11600.0
2014-02-25 09:40:00,120.2,120.23,119.66,120.01,5100.0,96.0097,96.0337,95.5784,95.858,5100.0
2014-02-25 09:45:00,120.05,120.19,119.95,120.0,9200.0,95.8899,96.0018,95.8101,95.85,9200.0
2014-02-25 09:50:00,120.02,120.13,119.92,119.92,6900.0,95.866,95.9538,95.7861,95.7861,6900.0
2014-02-25 09:55:00,119.93,120.15,119.84,120.1,13900.0,95.7941,95.9698,95.7222,95.9299,13900.0
2014-02-25 10:00:00,120.1,120.21,120.06,120.12,4700.0,95.9299,96.0177,95.8979,95.9458,4700.0
2014-02-25 10:05:00,120.12,120.35,120.09,120.33,10600.0,95.9458,96.1296,95.9219,96.1136,10600.0
2014-02-25 10:10:00,120.3,120.39,120.22,120.27,7600.0,96.0896,96.1615,96.0257,96.0657,7600.0
2014-02-25 10:15:00,120.36,120.73,120.32,120.73,10000.0,96.1375,96.4331,96.1056,96.4331,10000.0
2014-02-25 10:20:00,120.8,120.87,120.69,120.81,6700.0,96.489,96.5449,96.4011,96.497,6700.0
2014-02-25 10:25:00,120.81,120.85,120.56,120.7,8200.0,96.497,96.5289,96.2973,96.4091,8200.0
2014-02-25 10:30:00,120.67,120.83,120.62,120.68,3200.0,96.3852,96.513,96.3452,96.3931,3200.0
2014-02-25 10:35:00,120.71,121.03,120.71,121.03,16800.0,96.4171,96.6727,96.4171,96.6727,16800.0
2014-02-25 10:40:00,120.96,121.03,120.82,120.94,7400.0,96.6168,96.6727,96.505,96.6008,7400.0
2014-02-25 10:45:00,120.94,120.96,120.85,120.95,5100.0,96.6008,96.6168,96.5289,96.6088,5100.0
2014-02-25 10:50:00,120.96,121.05,120.93,121.05,2500.0,96.6168,96.6887,96.5928,96.6887,2500.0
2014-02-25 10:55:00,121.0,121.09,120.85,120.87,11300.0,96.6487,96.7206,96.5289,96.5449,11300.0
2014-02-25 11:00:00,120.86,120.95,120.77,120.85,4800.0,96.5369,96.6088,96.465,96.5289,4800.0
2014-02-25 11:05:00,120.79,120.89,120.77,120.89,3500.0,96.481,96.5609,96.465,96.5609,3500.0
2014-02-25 11:10:00,120.88,121.16,120.88,121.16,7300.0,96.5529,96.7765,96.5529,96.7765,7300.0
2014-02-25 11:15:00,121.11,121.41,121.11,121.4,3300.0,96.7366,96.9762,96.7366,96.9682,3300.0
2014-02-25 11:20:00,121.39,121.48,121.34,121.36,7100.0,96.9603,97.0321,96.9203,96.9363,7100.0
2014-02-25 11:25:00,121.32,121.42,121.21,121.4,7000.0,96.9043,96.9842,96.8165,96.9682,7000.0
2014-02-25 11:30:00,121.42,121.45,121.22,121.22,3700.0,96.9842,97.0082,96.8245,96.8245,3700.0
2014-02-25 11:35:00,121.2,121.33,121.17,121.28,9700.0,96.8085,96.9123,96.7845,96.8724,9700.0
2014-02-25 11:40:00,121.27,121.27,121.25,121.25,1300.0,96.8644,96.8644,96.8484,96.8484,1300.0
2014-02-25 11:45:00,121.25,121.26,121.17,121.2,3300.0,96.8484,96.8564,96.7845,96.8085,3300.0
2014-02-25 11:50:00,121.13,121.15,120.93,120.97,4100.0,96.7526,96.7686,96.5928,96.6248,4100.0
2014-02-25 11:55:00,121.0,121.0,120.88,120.91,4300.0,96.6487,96.6487,96.5529,96.5769,4300.0
2014-02-25 12:00:00,120.92,120.93,120.88,120.88,1400.0,96.5848,96.5928,96.5529,96.5529,1400.0
2014-02-25 12:05:00,120.79,120.79,120.74,120.76,2700.0,96.481,96.481,96.4411,96.457,2700.0
2014-02-25 12:10:00,120.71,120.88,120.71,120.8,4900.0,96.4171,96.5529,96.4171,96.489,4900.0
2014-02-25 12:15:00,120.82,121.0,120.82,120.94,5800.0,96.505,96.6487,96.505,96.6008,5800.0
2014-02-25 12:20:00,120.98,120.98,120.86,120.91,4700.0,96.6328,96.6328,96.5369,96.5769,4700.0
2014-02-25 12:25:00,120.92,121.01,120.91,121.01,3300.0,96.5848,96.6567,96.5769,96.6567,3300.0
2014-02-25 12:30:00,120.99,121.07,120.92,120.98,5100.0,96.6408,96.7047,96.5848,96.6328,5100.0
2014-02-25 12:35:00,121.0,121.04,120.98,121.01,6500.0,96.6487,96.6807,96.6328,96.6567,6500.0
2014-02-25 12:40:00,121.02,121.04,120.87,120.92,7100.0,96.6647,96.6807,96.5449,96.5848,7100.0
2014-02-25 12:45:00,120.92,121.04,120.92,121.03,3800.0,96.5848,96.6807,96.5848,96.6727,3800.0
2014-02-25 12:50:00,121.06,121.16,121.06,121.1,2800.0,96.6967,96.7765,96.6967,96.7286,2800.0
2014-02-25 12:55:00,121.11,121.2,121.04,121.05,6900.0,96.7366,96.8085,96.6807,96.6887,6900.0
2014-02-25 13:00:00,121.03,121.06,120.98,121.01,3100.0,96.6727,96.6967,96.6328,96.6567,3100.0
2014-02-25 13:05:00,121.02,121.14,120.99,121.13,5400.0,96.6647,96.7606,96.6408,96.7526,5400.0
2014-02-25 13:10:00,121.16,121.17,121.03,121.1,6800.0,96.7765,96.7845,96.6727,96.7286,6800.0
2014-02-25 13:15:00,121.1,121.17,121.1,121.15,2400.0,96.7286,96.7845,96.7286,96.7686,2400.0
2014-02-25 13:20:00,121.09,121.09,121.03,121.07,500.0,96.7206,96.7206,96.6727,96.7047,500.0
2014-02-25 13:25:00,121.07,121.21,121.02,121.15,14500.0,96.7047,96.8165,96.6647,96.7686,14500.0
2014-02-25 13:30:00,121.14,121.32,121.14,121.29,3600.0,96.7606,96.9043,96.7606,96.8804,3600.0
2014-02-25 13:35:00,121.29,121.29,121.04,121.04,5000.0,96.8804,96.8804,96.6807,96.6807,5000.0
2014-02-25 13:40:00,121.04,121.06,120.99,121.02,4100.0,96.6807,96.6967,96.6408,96.6647,4100.0
2014-02-25 13:45:00,121.02,121.02,120.93,120.93,3900.0,96.6647,96.6647,96.5928,96.5928,3900.0
2014-02-25 13:50:00,120.9,121.05,120.9,121.04,3400.0,96.5689,96.6887,96.5689,96.6807,3400.0
2014-02-25 13:55:00,121.05,121.06,120.99,120.99,2000.0,96.6887,96.6967,96.6408,96.6408,2000.0
2014-02-25 14:00:00,120.95,121.02,120.85,120.85,5100.0,96.6088,96.6647,96.5289,96.5289,5100.0
2014-02-25 14:05:00,120.77,120.86,120.77,120.86,4100.0,96.465,96.5369,96.465,96.5369,4100.0
2014-02-25 14:10:00,120.87,120.87,120.77,120.86,3800.0,96.5449,96.5449,96.465,96.5369,3800.0
2014-02-25 14:15:00,120.87,120.93,120.79,120.93,9400.0,96.5449,96.5928,96.481,96.5928,9400.0
2014-02-25 14:20:00,120.91,120.93,120.85,120.91,1800.0,96.5769,96.5928,96.5289,96.5769,1800.0
2014-02-25 14:25:00,120.79,121.06,120.76,121.06,23100.0,96.481,96.6967,96.457,96.6967,23100.0
2014-02-25 14:30:00,121.04,121.23,120.96,121.02,32700.0,96.6807,96.8325,96.6168,96.6647,32700.0
2014-02-25 14:35:00,121.05,121.2,121.01,121.1,18000.0,96.6887,96.8085,96.6567,96.7286,18000.0
2014-02-25 14:40:00,121.11,121.29,121.11,121.12,8500.0,96.7366,96.8804,96.7366,96.7446,8500.0
2014-02-25 14:45:00,121.1,121.15,120.97,121.03,7200.0,96.7286,96.7686,96.6248,96.6727,7200.0
2014-02-25 14:50:00,121.08,121.08,120.97,121.08,6900.0,96.7126,96.7126,96.6248,96.7126,6900.0
2014-02-25 14:55:00,121.08,121.17,121.01,121.15,18700.0,96.7126,96.7845,96.6567,96.7686,18700.0
2014-02-25 15:00:00,121.14,121.14,120.95,121.04,10400.0,96.7606,96.7606,96.6088,96.6807,10400.0
2014-02-25 15:05:00,120.99,121.02,120.9,120.91,3600.0,96.6408,96.6647,96.5689,96.5769,3600.0
2014-02-25 15:10:00,120.92,120.92,120.75,120.78,9300.0,96.5848,96.5848,96.4491,96.473,9300.0
2014-02-25 15:15:00,120.74,120.81,120.7,120.7,4300.0,96.4411,96.497,96.4091,96.4091,4300.0
2014-02-25 15:20:00,120.68,120.77,120.61,120.77,8700.0,96.3931,96.465,96.3372,96.465,8700.0
2014-02-25 15:25:00,120.78,120.91,120.74,120.84,42700.0,96.473,96.5769,96.4411,96.5209,42700.0
2014-02-25 15:30:00,120.84,121.01,120.78,120.8,22300.0,96.5209,96.6567,96.473,96.489,22300.0
2014-02-25 15:35:00,120.79,120.86,120.75,120.86,6200.0,96.481,96.5369,96.4491,96.5369,6200.0
2014-02-25 15:40:00,120.87,120.87,120.7,120.72,7900.0,96.5449,96.5449,96.4091,96.4251,7900.0
2014-02-25 15:45:00,120.68,120.72,120.55,120.72,18200.0,96.3931,96.4251,96.2893,96.4251,18200.0
2014-02-25 15:50:00,120.69,120.7,120.53,120.59,19200.0,96.4011,96.4091,96.2733,96.3213,19200.0
2014-02-25 15:55:00,120.58,120.86,120.57,120.86,52000.0,96.3133,96.5369,96.3053,96.5369,52000.0
2014-02-26 09:30:00,121.03,121.53,120.63,121.33,17600.0,96.6727,97.0721,96.3532,96.9123,17600.0
2014-02-26 09:35:00,121.27,121.6,121.17,121.6,4100.0,96.8644,97.128,96.7845,97.128,4100.0
2014-02-26 09:40:00,121.63,121.83,121.38,121.47,5900.0,97.152,97.3117,96.9523,97.0242,5900.0
2014-02-26 09:45:00,121.55,121.55,121.27,121.29,3800.0,97.0881,97.0881,96.8644,96.8804,3800.0
2014-02-26 09:50:00,121.2,121.24,120.79,120.98,3300.0,96.8085,96.8404,96.481,96.6328,3300.0
2014-02-26 09:55:00,121.05,121.26,121.0,121.21,3600.0,96.6887,96.8564,96.6487,96.8165,3600.0
2014-02-26 10:00:00,121.34,121.46,121.24,121.45,7700.0,96.9203,97.0162,96.8404,97.0082,7700.0
2014-02-26 10:05:00,121.52,121.52,121.25,121.37,7100.0,97.0641,97.0641,96.8484,96.9443,7100.0
2014-02-26 10:10:00,121.36,121.56,121.29,121.37,5900.0,96.9363,97.096,96.8804,96.9443,5900.0
2014-02-26 10:15:00,121.38,121.51,121.38,121.51,1200.0,96.9523,97.0561,96.9523,97.0561,1200.0
2014-02-26 10:20:00,121.48,121.63,121.4,121.63,1500.0,97.0321,97.152,96.9682,97.152,1500.0
2014-02-26 10:25:00,121.7,121.82,121.64,121.78,8200.0,97.2079,97.3037,97.1599,97.2718,8200.0
2014-02-26 10:30:00,121.72,121.88,121.72,121.86,9900.0,97.2238,97.3516,97.2238,97.3357,9900.0
2014-02-26 10:35:00,121.92,122.08,121.89,121.92,9400.0,97.3836,97.5114,97.3596,97.3836,9400.0
2014-02-26 10:40:00,121.93,121.98,121.83,121.92,2900.0,97.3916,97.4315,97.3117,97.3836,2900.0
2014-02-26 10:45:00,121.9,121.94,121.84,121.94,1400.0,97.3676,97.3996,97.3197,97.3996,1400.0
2014-02-26 10:50:00,121.91,122.02,121.88,121.93,3900.0,97.3756,97.4635,97.3516,97.3916,3900.0
2014-02-26 10:55:00,121.93,121.93,121.63,121.75,14000.0,97.3916,97.3916,97.152,97.2478,14000.0
2014-02-26 11:00:00,121.77,121.88,121.73,121.73,2400.0,97.2638,97.3516,97.2318,97.2318,2400.0
2014-02-26 11:05:00,121.74,121.83,121.72,121.78,12200.0,97.2398,97.3117,97.2238,97.2718,12200.0
2014-02-26 11:10:00,121.81,121.94,121.8,121.91,3700.0,97.2957,97.3996,97.2877,97.3756,3700.0
2014-02-26 11:15:00,121.91,122.03,121.88,122.01,6200.0,97.3756,97.4715,97.3516,97.4555,6200.0
2014-02-26 11:20:00,122.02,122.14,122.02,122.14,6300.0,97.4635,97.5593,97.4635,97.5593,6300.0
2014-02-26 11:25:00,122.14,122.18,122.05,122.05,9200.0,97.5593,97.5913,97.4874,97.4874,9200.0
2014-02-26 11:30:00,122.07,122.13,121.9,121.9,4500.0,97.5034,97.5513,97.3676,97.3676,4500.0
2014-02-26 11:35:00,121.92,122.07,121.92,122.05,2800.0,97.3836,97.5034,97.3836,97.4874,2800.0
2014-02-26 11:40:00,122.05,122.11,121.97,122.05,8700.0,97.4874,97.5354,97.4235,97.4874,8700.0
2014-02-26 11:45:00,122.05,122.05,121.82,121.9,19400.0,97.4874,97.4874,97.3037,97.3676,19400.0
2014-02-26 11:50:00,121.86,121.9,121.79,121.88,7100.0,97.3357,97.3676,97.2798,97.3516,7100.0
2014-02-26 11:55:00,121.88,121.89,121.72,121.83,10300.0,97.3516,97.3596,97.2238,97.3117,10300.0
2014-02-26 12:00:00,121.86,121.92,121.81,121.83,3400.0,97.3357,97.3836,97.2957,97.3117,3400.0
2014-02-26 12:05:00,121.82,121.85,121.77,121.81,2300.0,97.3037,97.3277,97.2638,97.2957,2300.0
2014-02-26 12:10:00,121.87,121.93,121.81,121.82,5400.0,97.3437,97.3916,97.2957,97.3037,5400.0
2014-02-26 12:15:00,121.86,121.98,121.82,121.94,2500.0,97.3357,97.4315,97.3037,97.3996,2500.0
2014-02-26 12:20:00,121.95,121.96,121.95,121.95,800.0,97.4076,97.4155,97.4076,97.4076,800.0
2014-02-26 12:25:00,121.94,122.01,121.84,122.01,1600.0,97.3996,97.4555,97.3197,97.4555,1600.0
2014-02-26 12:30:00,122.02,122.2,122.02,122.2,900.0,97.4635,97.6072,97.4635,97.6072,900.0
2014-02-26 12:35:00,122.19,122.19,122.07,122.13,4800.0,97.5993,97.5993,97.5034,97.5513,4800.0
2014-02-26 12:40:00,122.18,122.21,122.07,122.09,3300.0,97.5913,97.6152,97.5034,97.5194,3300.0
2014-02-26 12:45:00,122.13,122.22,122.13,122.21,2100.0,97.5513,97.6232,97.5513,97.6152,2100.0
2014-02-26 12:50:00,122.21,122.32,122.21,122.32,3500.0,97.6152,97.7031,97.6152,97.7031,3500.0
2014-02-26 12:55:00,122.28,122.31,122.27,122.29,1900.0,97.6711,97.6951,97.6632,97.6791,1900.0
2014-02-26 13:00:00,122.26,122.34,122.19,122.19,8400.0,97.6552,97.7191,97.5993,97.5993,8400.0
2014-02-26 13:05:00,122.16,122.37,122.15,122.35,6900.0,97.5753,97.743,97.5673,97.7271,6900.0
2014-02-26 13:10:00,122.37,122.45,122.36,122.41,3400.0,97.743,97.8069,97.735,97.775,3400.0
2014-02-26 13:15:00,122.41,122.44,122.38,122.39,4400.0,97.775,97.7989,97.751,97.759,4400.0
2014-02-26 13:20:00,122.44,122.51,122.43,122.49,1900.0,97.7989,97.8549,97.791,97.8389,1900.0
2014-02-26 13:25:00,122.5,122.5,122.44,122.49,4200.0,97.8469,97.8469,97.7989,97.8389,4200.0
2014-02-26 13:30:00,122.46,122.48,122.4,122.41,6300.0,97.8149,97.8309,97.767,97.775,6300.0
2014-02-26 13:35:00,122.42,122.46,122.41,122.43,8100.0,97.783,97.8149,97.775,97.791,8100.0
2014-02-26 13:40:00,122.44,122.56,122.4,122.56,5800.0,97.7989,97.8948,97.767,97.8948,5800.0
2014-02-26 13:45:00,122.54,122.58,122.44,122.45,8600.0,97.8788,97.9108,97.7989,97.8069,8600.0
2014-02-26 13:50:00,122.46,122.54,122.45,122.45,5600.0,97.8149,97.8788,97.8069,97.8069,5600.0
2014-02-26 13:55:00,122.45,122.45,122.18,122.18,7400.0,97.8069,97.8069,97.5913,97.5913,7400.0
2014-02-26 14:00:00,122.19,122.27,122.1,122.1,10100.0,97.5993,97.6632,97.5274,97.5274,10100.0
2014-02-26 14:05:00,122.11,122.13,121.93,121.97,8900.0,97.5354,97.5513,97.3916,97.4235,8900.0
2014-02-26 14:10:00,121.96,122.01,121.82,121.82,5600.0,97.4155,97.4555,97.3037,97.3037,5600.0
2014-02-26 14:15:00,121.85,121.92,121.75,121.78,7400.0,97.3277,97.3836,97.2478,97.2718,7400.0
2014-02-26 14:20:00,121.74,121.8,121.7,121.75,5800.0,97.2398,97.2877,97.2079,97.2478,5800.0
2014-02-26 14:25:00,121.72,121.75,121.44,121.46,7500.0,97.2238,97.2478,97.0002,97.0162,7500.0
2014-02-26 14:30:00,121.42,121.54,121.37,121.39,6600.0,96.9842,97.0801,96.9443,96.9603,6600.0
2014-02-26 14:35:00,121.36,121.71,121.36,121.66,6700.0,96.9363,97.2159,96.9363,97.1759,6700.0
2014-02-26 14:40:00,121.65,121.74,121.63,121.7,6200.0,97.1679,97.2398,97.152,97.2079,6200.0
2014-02-26 14:45:00,121.67,121.71,121.59,121.61,5600.0,97.1839,97.2159,97.12,97.136,5600.0
2014-02-26 14:50:00,121.65,121.67,121.58,121.66,5700.0,97.1679,97.1839,97.112,97.1759,5700.0
2014-02-26 14:55:00,121.66,121.75,121.62,121.66,4600.0,97.1759,97.2478,97.144,97.1759,4600.0
2014-02-26 15:00:00,121.68,121.72,121.63,121.65,6400.0,97.1919,97.2238,97.152,97.1679,6400.0
2014-02-26 15:05:00,121.69,121.71,121.55,121.58,4800.0,97.1999,97.2159,97.0881,97.112,4800.0
2014-02-26 15:10:00,121.54,121.58,121.4,121.5,7500.0,97.0801,97.112,96.9682,97.0481,7500.0
2014-02-26 15:15:00,121.53,121.69,121.52,121.54,8800.0,97.0721,97.1999,97.0641,97.0801,8800.0
2014-02-26 15:20:00,121.55,121.59,121.5,121.53,9000.0,97.0881,97.12,97.0481,97.0721,9000.0
2014-02-26 15:25:00,121.55,121.56,121.41,121.5,13600.0,97.0881,97.096,96.9762,97.0481,13600.0
2014-02-26 15:30:00,121.51,121.65,121.51,121.61,9900.0,97.0561,97.1679,97.0561,97.136,9900.0
2014-02-26 15:35:00,121.6,121.67,121.56,121.65,8600.0,97.128,97.1839,97.096,97.1679,8600.0
2014-02-26 15:40:00,121.65,121.69,121.59,121.62,13400.0,97.1679,97.1999,97.12,97.144,13400.0
2014-02-26 15:45:00,121.59,121.68,121.49,121.56,18700.0,97.12,97.1919,97.0401,97.096,18700.0
2014-02-26 15:50:00,121.55,121.77,121.5,121.7,28600.0,97.0881,97.2638,97.0481,97.2079,28600.0
2014-02-26 15:55:00,121.72,121.78,121.66,121.76,29600.0,97.2238,97.2718,97.1759,97.2558,29600.0
2014-02-27 09:30:00,121.5,121.74,121.3,121.62,5900.0,97.0481,97.2398,96.8884,97.144,5900.0
2014-02-27 09:35:00,121.79,122.4,121.79,121.96,6300.0,97.2798,97.767,97.2798,97.4155,6300.0
2014-02-27 09:40:00,121.96,121.96,121.59,121.59,1700.0,97.4155,97.4155,97.12,97.12,1700.0
2014-02-27 09:45:00,121.77,121.87,121.64,121.71,2000.0,97.2638,97.3437,97.1599,97.2159,2000.0
2014-02-27 09:50:00,121.66,121.78,121.18,121.19,2700.0,97.1759,97.2718,96.7925,96.8005,2700.0
2014-02-27 09:55:00,121.3,121.79,121.3,121.79,3200.0,96.8884,97.2798,96.8884,97.2798,3200.0
2014-02-27 10:00:00,121.91,121.93,121.67,121.75,5300.0,97.3756,97.3916,97.1839,97.2478,5300.0
2014-02-27 10:05:00,121.81,121.81,121.43,121.49,1300.0,97.2957,97.2957,96.9922,97.0401,1300.0
2014-02-27 10:10:00,121.37,121.59,121.21,121.33,12000.0,96.9443,97.12,96.8165,96.9123,12000.0
2014-02-27 10:15:00,121.33,121.68,121.21,121.68,4700.0,96.9123,97.1919,96.8165,97.1919,4700.0
2014-02-27 10:20:00,121.65,121.74,121.42,121.71,5300.0,97.1679,97.2398,96.9842,97.2159,5300.0
2014-02-27 10:25:00,121.78,121.89,121.68,121.73,2500.0,97.2718,97.3596,97.1919,97.2318,2500.0
2014-02-27 10:30:00,121.78,121.91,121.71,121.91,3800.0,97.2718,97.3756,97.2159,97.3756,3800.0
2014-02-27 10:35:00,121.94,122.08,121.94,121.98,5600.0,97.3996,97.5114,97.3996,97.4315,5600.0
2014-02-27 10:40:00,122.02,122.02,121.79,121.9,7900.0,97.4635,97.4635,97.2798,97.3676,7900.0
2014-02-27 10:45:00,122.03,122.03,121.77,121.77,4200.0,97.4715,97.4715,97.2638,97.2638,4200.0
2014-02-27 10:50:00,121.86,122.09,121.86,122.02,5800.0,97.3357,97.5194,97.3357,97.4635,5800.0
2014-02-27 10:55:00,122.02,122.15,122.0,122.12,3800.0,97.4635,97.5673,97.4475,97.5433,3800.0
2014-02-27 11:00:00,122.14,122.18,121.97,122.16,11300.0,97.5593,97.5913,97.4235,97.5753,11300.0
2014-02-27 11:05:00,122.16,122.24,122.09,122.09,2700.0,97.5753,97.6392,97.5194,97.5194,2700.0
2014-02-27 11:10:00,122.12,122.36,122.12,122.36,2600.0,97.5433,97.735,97.5433,97.735,2600.0
2014-02-27 11:15:00,122.36,122.38,122.28,122.33,1900.0,97.735,97.751,97.6711,97.7111,1900.0
2014-02-27 11:20:00,122.18,122.27,122.06,122.1,3300.0,97.5913,97.6632,97.4954,97.5274,3300.0
2014-02-27 11:25:00,122.07,122.26,122.07,122.23,2300.0,97.5034,97.6552,97.5034,97.6312,2300.0
2014-02-27 11:30:00,122.18,122.18,121.84,121.91,8900.0,97.5913,97.5913,97.3197,97.3756,8900.0
2014-02-27 11:35:00,121.87,121.91,121.81,121.83,3000.0,97.3437,97.3756,97.2957,97.3117,3000.0
2014-02-27 11:40:00,121.78,121.84,121.74,121.84,8900.0,97.2718,97.3197,97.2398,97.3197,8900.0
2014-02-27 11:45:00,121.81,121.84,121.73,121.81,2300.0,97.2957,97.3197,97.2318,97.2957,2300.0
2014-02-27 11:50:00,121.81,121.9,121.79,121.86,1200.0,97.2957,97.3676,97.2798,97.3357,1200.0
2014-02-27 11:55:00,121.81,121.82,121.74,121.74,4800.0,97.2957,97.3037,97.2398,97.2398,4800.0
2014-02-27 12:00:00,121.79,121.99,121.79,121.84,3500.0,97.2798,97.4395,97.2798,97.3197,3500.0
2014-02-27 12:05:00,121.81,121.84,121.7,121.7,3100.0,97.2957,97.3197,97.2079,97.2079,3100.0
2014-02-27 12:10:00,121.69,121.83,121.66,121.83,3500.0,97.1999,97.3117,97.1759,97.3117,3500.0
2014-02-27 12:15:00,121.82,121.9,121.82,121.86,1800.0,97.3037,97.3676,97.3037,97.3357,1800.0
2014-02-27 12:20:00,121.87,121.88,121.8,121.88,1800.0,97.3437,97.3516,97.2877,97.3516,1800.0
2014-02-27 12:25:00,121.85,121.97,121.74,121.97,10500.0,97.3277,97.4235,97.2398,97.4235,10500.0
2014-02-27 12:30:00,121.95,121.95,121.81,121.84,2300.0,97.4076,97.4076,97.2957,97.3197,2300.0
2014-02-27 12:35:00,121.84,121.91,121.8,121.87,1900.0,97.3197,97.3756,97.2877,97.3437,1900.0
2014-02-27 12:40:00,121.84,121.94,121.84,121.91,2000.0,97.3197,97.3996,97.3197,97.3756,2000.0
2014-02-27 12:45:00,121.9,121.9,121.8,121.8,2800.0,97.3676,97.3676,97.2877,97.2877,2800.0
2014-02-27 12:50:00,121.77,121.83,121.73,121.83,1100.0,97.2638,97.3117,97.2318,97.3117,1100.0
2014-02-27 12:55:00,121.81,121.84,121.78,121.78,2200.0,97.2957,97.3197,97.2718,97.2718,2200.0
2014-02-27 13:00:00,121.83,121.83,121.76,121.82,2400.0,97.3117,97.3117,97.2558,97.3037,2400.0
2014-02-27 13:05:00,121.91,121.91,121.73,121.82,1400.0,97.3756,97.3756,97.2318,97.3037,1400.0
2014-02-27 13:10:00,121.89,121.89,121.86,121.86,900.0,97.3596,97.3596,97.3357,97.3357,900.0
2014-02-27 13:15:00,121.87,121.88,121.78,121.85,2800.0,97.3437,97.3516,97.2718,97.3277,2800.0
2014-02-27 13:20:00,121.81,121.9,121.74,121.9,10600.0,97.2957,97.3676,97.2398,97.3676,10600.0
2014-02-27 13:25:00,121.94,122.1,121.9,122.1,3200.0,97.3996,97.5274,97.3676,97.5274,3200.0
2014-02-27 13:30:00,122.14,122.27,122.11,122.22,3700.0,97.5593,97.6632,97.5354,97.6232,3700.0
2014-02-27 13:35:00,122.22,122.38,122.22,122.34,5400.0,97.6232,97.751,97.6232,97.7191,5400.0
2014-02-27 13:40:00,122.31,122.35,122.27,122.29,1200.0,97.6951,97.7271,97.6632,97.6791,1200.0
2014-02-27 13:45:00,122.3,122.31,122.16,122.16,3100.0,97.6871,97.6951,97.5753,97.5753,3100.0
2014-02-27 13:50:00,122.12,122.17,122.12,122.13,2700.0,97.5433,97.5833,97.5433,97.5513,2700.0
2014-02-27 13:55:00,122.13,122.14,122.09,122.13,600.0,97.5513,97.5593,97.5194,97.5513,600.0
2014-02-27 14:00:00,122.1,122.24,122.09,122.11,3500.0,97.5274,97.6392,97.5194,97.5354,3500.0
2014-02-27 14:05:00,122.13,122.18,122.09,122.18,2800.0,97.5513,97.5913,97.5194,97.5913,2800.0
2014-02-27 14:10:00,122.17,122.22,122.12,122.17,2400.0,97.5833,97.6232,97.5433,97.5833,2400.0
2014-02-27 14:15:00,122.22,122.22,122.11,122.11,1200.0,97.6232,97.6232,97.5354,97.5354,1200.0
2014-02-27 14:20:00,122.07,122.09,121.92,121.92,2500.0,97.5034,97.5194,97.3836,97.3836,2500.0
2014-02-27 14:25:00,121.91,121.96,121.85,121.85,3400.0,97.3756,97.4155,97.3277,97.3277,3400.0
2014-02-27 14:30:00,121.9,121.94,121.84,121.88,2100.0,97.3676,97.3996,97.3197,97.3516,2100.0
2014-02-27 14:35:00,121.93,121.94,121.86,121.86,1800.0,97.3916,97.3996,97.3357,97.3357,1800.0
2014-02-27 14:40:00,121.88,121.95,121.79,121.81,4100.0,97.3516,97.4076,97.2798,97.2957,4100.0
2014-02-27 14:45:00,121.85,121.91,121.83,121.91,600.0,97.3277,97.3756,97.3117,97.3756,600.0
2014-02-27 14:50:00,121.89,122.04,121.89,122.02,3600.0,97.3596,97.4794,97.3596,97.4635,3600.0
2014-02-27 14:55:00,122.04,122.06,121.94,121.94,3000.0,97.4794,97.4954,97.3996,97.3996,3000.0
2014-02-27 15:00:00,121.95,122.0,121.89,121.95,4100.0,97.4076,97.4475,97.3596,97.4076,4100.0
2014-02-27 15:05:00,121.97,122.02,121.93,122.01,4200.0,97.4235,97.4635,97.3916,97.4555,4200.0
2014-02-27 15:10:00,122.02,122.02,121.85,121.97,8700.0,97.4635,97.4635,97.3277,97.4235,8700.0
2014-02-27 15:15:00,121.97,122.07,121.96,122.05,3700.0,97.4235,97.5034,97.4155,97.4874,3700.0
2014-02-27 15:20:00,122.05,122.05,121.92,121.92,5900.0,97.4874,97.4874,97.3836,97.3836,5900.0
2014-02-27 15:25:00,121.96,122.1,121.96,122.07,5500.0,97.4155,97.5274,97.4155,97.5034,5500.0
2014-02-27 15:30:00,122.07,122.14,122.06,122.12,3300.0,97.5034,97.5593,97.4954,97.5433,3300.0
2014-02-27 15:35:00,122.12,122.14,122.07,122.07,4000.0,97.5433,97.5593,97.5034,97.5034,4000.0
2014-02-27 15:40:00,122.08,122.11,122.05,122.11,5000.0,97.5114,97.5354,97.4874,97.5354,5000.0
2014-02-27 15:45:00,122.09,122.12,121.94,121.96,25200.0,97.5194,97.5433,97.3996,97.4155,25200.0
2014-02-27 15:50:00,122.0,122.02,121.91,121.96,17300.0,97.4475,97.4635,97.3756,97.4155,17300.0
2014-02-27 15:55:00,121.98,122.17,121.96,122.17,28000.0,97.4315,97.5833,97.4155,97.5833,28000.0
2014-02-28 09:30:00,122.18,122.63,121.9,122.63,11800.0,97.5913,97.9507,97.3676,97.9507,11800.0
2014-02-28 09:35:00,122.54,122.62,122.48,122.62,3300.0,97.8788,97.9427,97.8309,97.9427,3300.0
2014-02-28 09:40:00,122.66,122.87,122.58,122.62,1700.0,97.9747,98.1424,97.9108,97.9427,1700.0
2014-02-28 09:45:00,122.77,122.94,122.57,122.57,14600.0,98.0625,98.1983,97.9028,97.9028,14600.0
2014-02-28 09:50:00,122.76,122.9,122.65,122.9,4000.0,98.0545,98.1664,97.9667,98.1664,4000.0
2014-02-28 09:55:00,122.9,123.02,122.66,122.66,7400.0,98.1664,98.2622,97.9747,97.9747,7400.0
2014-02-28 10:00:00,122.76,123.05,122.74,123.05,3600.0,98.0545,98.2862,98.0386,98.2862,3600.0
2014-02-28 10:05:00,123.03,123.1,122.9,122.9,1500.0,98.2702,98.3261,98.1664,98.1664,1500.0
2014-02-28 10:10:00,122.91,123.05,122.84,123.05,4300.0,98.1744,98.2862,98.1184,98.2862,4300.0
2014-02-28 10:15:00,123.07,123.24,122.97,122.97,6700.0,98.3022,98.4379,98.2223,98.2223,6700.0
2014-02-28 10:20:00,122.97,123.13,122.89,123.13,2400.0,98.2223,98.3501,98.1584,98.3501,2400.0
2014-02-28 10:25:00,123.11,123.29,123.1,123.13,1900.0,98.3341,98.4779,98.3261,98.3501,1900.0
2014-02-28 10:30:00,123.17,123.32,123.16,123.29,3100.0,98.382,98.5018,98.374,98.4779,3100.0
2014-02-28 10:35:00,123.24,123.34,123.14,123.21,2500.0,98.4379,98.5178,98.3581,98.414,2500.0
2014-02-28 10:40:00,123.11,123.11,122.97,123.0,9500.0,98.3341,98.3341,98.2223,98.2462,9500.0
2014-02-28 10:45:00,123.0,123.0,122.89,122.89,3000.0,98.2462,98.2462,98.1584,98.1584,3000.0
2014-02-28 10:50:00,122.92,122.97,122.81,122.89,9000.0,98.1823,98.2223,98.0945,98.1584,9000.0
2014-02-28 10:55:00,122.84,122.93,122.76,122.91,8600.0,98.1184,98.1903,98.0545,98.1744,8600.0
2014-02-28 11:00:00,122.92,122.98,122.81,122.81,7100.0,98.1823,98.2303,98.0945,98.0945,7100.0
2014-02-28 11:05:00,122.82,122.85,122.77,122.83,1000.0,98.1025,98.1264,98.0625,98.1105,1000.0
2014-02-28 11:10:00,122.86,123.03,122.83,122.83,1700.0,98.1344,98.2702,98.1105,98.1105,1700.0
2014-02-28 11:15:00,122.87,122.93,122.85,122.85,1100.0,98.1424,98.1903,98.1264,98.1264,1100.0
2014-02-28 11:20:00,122.8,123.13,122.77,123.06,24200.0,98.0865,98.3501,98.0625,98.2942,24200.0
2014-02-28 11:25:00,123.02,123.07,122.96,123.02,21900.0,98.2622,98.3022,98.2143,98.2622,21900.0
2014-02-28 11:30:00,123.05,123.17,123.04,123.13,2600.0,98.2862,98.382,98.2782,98.3501,2600.0
2014-02-28 11:35:00,123.17,123.29,123.17,123.28,4100.0,98.382,98.4779,98.382,98.4699,4100.0
2014-02-28 11:40:00,123.29,123.32,123.18,123.24,3600.0,98.4779,98.5018,98.39,98.4379,3600.0
2014-02-28 11:45:00,123.29,123.29,123.18,123.24,6300.0,98.4779,98.4779,98.39,98.4379,6300.0
2014-02-28 11:50:00,123.2,123.37,123.19,123.31,3500.0,98.406,98.5418,98.398,98.4939,3500.0
2014-02-28 11:55:00,123.32,123.32,123.19,123.23,7900.0,98.5018,98.5018,98.398,98.43,7900.0
2014-02-28 12:00:00,123.19,123.25,123.15,123.23,2900.0,98.398,98.4459,98.3661,98.43,2900.0
2014-02-28 12:05:00,123.22,123.27,123.19,123.27,4000.0,98.422,98.4619,98.398,98.4619,4000.0
2014-02-28 12:10:00,123.29,123.3,123.14,123.18,4800.0,98.4779,98.4859,98.3581,98.39,4800.0
2014-02-28 12:15:00,123.17,123.27,123.16,123.26,5500.0,98.382,98.4619,98.374,98.4539,5500.0
2014-02-28 12:20:00,123.28,123.29,123.2,123.27,8200.0,98.4699,98.4779,98.406,98.4619,8200.0
2014-02-28 12:25:00,123.24,123.3,123.19,123.3,7900.0,98.4379,98.4859,98.398,98.4859,7900.0
2014-02-28 12:30:00,123.3,123.42,123.29,123.37,4100.0,98.4859,98.5817,98.4779,98.5418,4100.0
2014-02-28 12:35:00,123.36,123.42,123.35,123.41,5200.0,98.5338,98.5817,98.5258,98.5737,5200.0
2014-02-28 12:40:00,123.41,123.49,123.41,123.48,6600.0,98.5737,98.6376,98.5737,98.6296,6600.0
2014-02-28 12:45:00,123.49,123.53,123.45,123.53,4800.0,98.6376,98.6696,98.6057,98.6696,4800.0
2014-02-28 12:50:00,123.56,123.72,123.56,123.7,17600.0,98.6935,98.8213,98.6935,98.8054,17600.0
2014-02-28 12:55:00,123.69,123.79,123.67,123.79,4300.0,98.7974,98.8773,98.7814,98.8773,4300.0
2014-02-28 13:00:00,123.79,123.79,123.72,123.76,3600.0,98.8773,98.8773,98.8213,98.8533,3600.0
2014-02-28 13:05:00,123.77,123.86,123.72,123.86,8300.0,98.8613,98.9332,98.8213,98.9332,8300.0
2014-02-28 13:10:00,123.81,123.85,123.75,123.77,3600.0,98.8932,98.9252,98.8453,98.8613,3600.0
2014-02-28 13:15:00,123.77,123.86,123.77,123.86,7100.0,98.8613,98.9332,98.8613,98.9332,7100.0
2014-02-28 13:20:00,123.88,123.97,123.86,123.97,14100.0,98.9491,99.021,98.9332,99.021,14100.0
2014-02-28 13:25:00,123.97,124.08,123.96,124.06,45300.0,99.021,99.1089,99.013,99.0929,45300.0
2014-02-28 13:30:00,124.05,124.1,124.01,124.05,11500.0,99.0849,99.1249,99.053,99.0849,11500.0
2014-02-28 13:35:00,124.01,124.09,124.0,124.09,5800.0,99.053,99.1169,99.045,99.1169,5800.0
2014-02-28 13:40:00,124.1,124.11,124.0,124.05,11400.0,99.1249,99.1329,99.045,99.0849,11400.0
2014-02-28 13:45:00,124.02,124.03,123.89,123.96,13300.0,99.061,99.069,98.9571,99.013,13300.0
2014-02-28 13:50:00,123.98,124.0,123.86,123.95,5100.0,99.029,99.045,98.9332,99.0051,5100.0
2014-02-28 13:55:00,123.96,124.05,123.94,123.97,3200.0,99.013,99.0849,98.9971,99.021,3200.0
2014-02-28 14:00:00,123.9,123.93,123.81,123.83,10600.0,98.9651,98.9891,98.8932,98.9092,10600.0
2014-02-28 14:05:00,123.83,123.95,123.83,123.89,7900.0,98.9092,99.0051,98.9092,98.9571,7900.0
2014-02-28 14:10:00,123.86,123.92,123.84,123.9,6500.0,98.9332,98.9811,98.9172,98.9651,6500.0
2014-02-28 14:15:00,123.85,123.85,123.8,123.85,1800.0,98.9252,98.9252,98.8852,98.9252,1800.0
2014-02-28 14:20:00,123.81,123.85,123.8,123.81,4400.0,98.8932,98.9252,98.8852,98.8932,4400.0
2014-02-28 14:25:00,123.8,123.87,123.77,123.83,6200.0,98.8852,98.9412,98.8613,98.9092,6200.0
2014-02-28 14:30:00,123.81,123.84,123.65,123.66,10300.0,98.8932,98.9172,98.7654,98.7734,10300.0
2014-02-28 14:35:00,123.66,123.66,123.44,123.47,11400.0,98.7734,98.7734,98.5977,98.6217,11400.0
2014-02-28 14:40:00,123.44,123.51,123.38,123.39,6400.0,98.5977,98.6536,98.5498,98.5578,6400.0
2014-02-28 14:45:00,123.33,123.34,123.21,123.26,9900.0,98.5098,98.5178,98.414,98.4539,9900.0
2014-02-28 14:50:00,123.23,123.23,123.09,123.11,13500.0,98.43,98.43,98.3181,98.3341,13500.0
2014-02-28 14:55:00,123.05,123.08,122.96,122.99,6900.0,98.2862,98.3101,98.2143,98.2383,6900.0
2014-02-28 15:00:00,122.98,122.98,122.6,122.77,8900.0,98.2303,98.2303,97.9267,98.0625,8900.0
2014-02-28 15:05:00,122.77,122.78,122.44,122.44,10300.0,98.0625,98.0705,97.7989,97.7989,10300.0
2014-02-28 15:10:00,122.29,122.54,122.27,122.47,6800.0,97.6791,97.8788,97.6632,97.8229,6800.0
2014-02-28 15:15:00,122.46,122.7,122.43,122.67,16300.0,97.8149,98.0066,97.791,97.9827,16300.0
2014-02-28 15:20:00,122.59,122.75,122.53,122.69,5300.0,97.9188,98.0466,97.8708,97.9986,5300.0
2014-02-28 15:25:00,122.64,122.67,122.56,122.61,11500.0,97.9587,97.9827,97.8948,97.9347,11500.0
2014-02-28 15:30:00,122.61,122.85,122.61,122.79,9600.0,97.9347,98.1264,97.9347,98.0785,9600.0
2014-02-28 15:35:00,122.83,122.84,122.71,122.78,3900.0,98.1105,98.1184,98.0146,98.0705,3900.0
2014-02-28 15:40:00,122.8,123.02,122.79,122.95,9700.0,98.0865,98.2622,98.0785,98.2063,9700.0
2014-02-28 15:45:00,122.99,122.99,122.68,122.72,10100.0,98.2383,98.2383,97.9906,98.0226,10100.0
2014-02-28 15:50:00,122.72,122.84,122.72,122.77,21200.0,98.0226,98.1184,98.0226,98.0625,21200.0
2014-02-28 15:55:00,122.76,123.03,122.75,122.84,33900.0,98.0545,98.2702,98.0466,98.1184,33900.0
2014-03-03 09:30:00,119.9,121.27,119.9,120.64,40400.0,95.7701,96.8644,95.7701,96.3612,40400.0
2014-03-03 09:35:00,120.68,121.1,120.66,121.1,10100.0,96.3931,96.7286,96.3772,96.7286,10100.0
2014-03-03 09:40:00,121.03,121.17,120.72,121.12,9900.0,96.6727,96.7845,96.4251,96.7446,9900.0
2014-03-03 09:45:00,121.18,121.36,120.92,121.23,5700.0,96.7925,96.9363,96.5848,96.8325,5700.0
2014-03-03 09:50:00,121.21,121.28,121.03,121.25,8500.0,96.8165,96.8724,96.6727,96.8484,8500.0
2014-03-03 09:55:00,121.18,121.34,121.15,121.33,9200.0,96.7925,96.9203,96.7686,96.9123,9200.0
2014-03-03 10:00:00,121.35,121.59,121.1,121.37,15900.0,96.9283,97.12,96.7286,96.9443,15900.0
2014-03-03 10:05:00,121.37,121.64,121.3,121.32,22500.0,96.9443,97.1599,96.8884,96.9043,22500.0
2014-03-03 10:10:00,121.25,121.29,121.13,121.23,4700.0,96.8484,96.8804,96.7526,96.8325,4700.0
2014-03-03 10:15:00,121.3,121.37,121.06,121.29,32400.0,96.8884,96.9443,96.6967,96.8804,32400.0
2014-03-03 10:20:00,121.32,121.46,121.32,121.41,3900.0,96.9043,97.0162,96.9043,96.9762,3900.0
2014-03-03 10:25:00,121.36,121.63,121.33,121.54,30500.0,96.9363,97.152,96.9123,97.0801,30500.0
2014-03-03 10:30:00,121.46,121.6,121.37,121.4,13100.0,97.0162,97.128,96.9443,96.9682,13100.0
2014-03-03 10:35:00,121.42,121.49,121.28,121.28,14300.0,96.9842,97.0401,96.8724,96.8724,14300.0
2014-03-03 10:40:00,121.35,121.4,121.1,121.11,14100.0,96.9283,96.9682,96.7286,96.7366,14100.0
2014-03-03 10:45:00,121.15,121.19,120.99,121.0,7000.0,96.7686,96.8005,96.6408,96.6487,7000.0
2014-03-03 10:50:00,121.01,121.15,120.99,121.03,6200.0,96.6567,96.7686,96.6408,96.6727,6200.0
2014-03-03 10:55:00,121.01,121.05,120.97,121.02,6600.0,96.6567,96.6887,96.6248,96.6647,6600.0
2014-03-03 11:00:00,121.04,121.12,121.0,121.0,8200.0,96.6807,96.7446,96.6487,96.6487,8200.0
2014-03-03 11:05:00,121.03,121.03,120.5,120.57,3600.0,96.6727,96.6727,96.2494,96.3053,3600.0
2014-03-03 11:10:00,120.65,120.79,120.64,120.7,10900.0,96.3692,96.481,96.3612,96.4091,10900.0
2014-03-03 11:15:00,120.68,120.79,120.63,120.76,5700.0,96.3931,96.481,96.3532,96.457,5700.0
2014-03-03 11:20:00,120.8,120.9,120.79,120.87,10900.0,96.489,96.5689,96.481,96.5449,10900.0
2014-03-03 11:25:00,120.94,121.08,120.94,120.99,8400.0,96.6008,96.7126,96.6008,96.6408,8400.0
2014-03-03 11:30:00,121.0,121.03,120.87,120.92,9600.0,96.6487,96.6727,96.5449,96.5848,9600.0
2014-03-03 11:35:00,120.89,120.94,120.86,120.88,3800.0,96.5609,96.6008,96.5369,96.5529,3800.0
2014-03-03 11:40:00,120.91,121.02,120.89,120.94,2800.0,96.5769,96.6647,96.5609,96.6008,2800.0
2014-03-03 11:45:00,120.87,120.87,120.64,120.73,5200.0,96.5449,96.5449,96.3612,96.4331,5200.0
2014-03-03 11:50:00,120.73,120.86,120.7,120.86,2300.0,96.4331,96.5369,96.4091,96.5369,2300.0
2014-03-03 11:55:00,120.85,120.85,120.66,120.74,2200.0,96.5289,96.5289,96.3772,96.4411,2200.0
2014-03-03 12:00:00,120.68,120.69,120.53,120.53,2500.0,96.3931,96.4011,96.2733,96.2733,2500.0
2014-03-03 12:05:00,120.59,120.81,120.56,120.58,8300.0,96.3213,96.497,96.2973,96.3133,8300.0
2014-03-03 12:10:00,120.6,120.91,120.48,120.85,5700.0,96.3292,96.5769,96.2334,96.5289,5700.0
2014-03-03 12:15:00,120.83,120.96,120.77,120.84,5500.0,96.513,96.6168,96.465,96.5209,5500.0
2014-03-03 12:20:00,120.86,121.09,120.82,121.09,2700.0,96.5369,96.7206,96.505,96.7206,2700.0
2014-03-03 12:25:00,121.23,121.23,121.08,121.23,3400.0,96.8325,96.8325,96.7126,96.8325,3400.0
2014-03-03 12:30:00,121.2,121.3,121.17,121.24,8900.0,96.8085,96.8884,96.7845,96.8404,8900.0
2014-03-03 12:35:00,121.34,121.42,121.33,121.37,6300.0,96.9203,96.9842,96.9123,96.9443,6300.0
2014-03-03 12:40:00,121.34,121.4,121.27,121.29,3700.0,96.9203,96.9682,96.8644,96.8804,3700.0
2014-03-03 12:45:00,121.32,121.34,121.25,121.26,5400.0,96.9043,96.9203,96.8484,96.8564,5400.0
2014-03-03 12:50:00,121.4,121.4,121.31,121.34,1800.0,96.9682,96.9682,96.8964,96.9203,1800.0
2014-03-03 12:55:00,121.31,121.48,121.28,121.43,4700.0,96.8964,97.0321,96.8724,96.9922,4700.0
2014-03-03 13:00:00,121.48,121.69,121.48,121.63,2500.0,97.0321,97.1999,97.0321,97.152,2500.0
2014-03-03 13:05:00,121.69,121.74,121.69,121.74,200.0,97.1999,97.2398,97.1999,97.2398,200.0
2014-03-03 13:10:00,121.75,121.98,121.62,121.8,10400.0,97.2478,97.4315,97.144,97.2877,10400.0
2014-03-03 13:15:00,121.82,121.92,121.82,121.92,700.0,97.3037,97.3836,97.3037,97.3836,700.0
2014-03-03 13:20:00,121.91,121.96,121.87,121.89,1600.0,97.3756,97.4155,97.3437,97.3596,1600.0
2014-03-03 13:25:00,121.91,122.03,121.77,121.83,7700.0,97.3756,97.4715,97.2638,97.3117,7700.0
2014-03-03 13:30:00,121.79,121.82,121.63,121.68,1900.0,97.2798,97.3037,97.152,97.1919,1900.0
2014-03-03 13:35:00,121.75,121.84,121.64,121.75,27600.0,97.2478,97.3197,97.1599,97.2478,27600.0
2014-03-03 13:40:00,121.72,121.8,121.69,121.7,2700.0,97.2238,97.2877,97.1999,97.2079,2700.0
2014-03-03 13:45:00,121.69,121.74,121.62,121.65,2300.0,97.1999,97.2398,97.144,97.1679,2300.0
2014-03-03 13:50:00,121.64,121.67,121.63,121.64,600.0,97.1599,97.1839,97.152,97.1599,600.0
2014-03-03 13:55:00,121.66,121.85,121.65,121.77,3900.0,97.1759,97.3277,97.1679,97.2638,3900.0
2014-03-03 14:00:00,121.81,121.83,121.75,121.75,2600.0,97.2957,97.3117,97.2478,97.2478,2600.0
2014-03-03 14:05:00,121.75,121.75,121.68,121.73,2200.0,97.2478,97.2478,97.1919,97.2318,2200.0
2014-03-03 14:10:00,121.74,121.97,121.74,121.97,2200.0,97.2398,97.4235,97.2398,97.4235,2200.0
2014-03-03 14:15:00,121.97,121.97,121.8,121.8,3800.0,97.4235,97.4235,97.2877,97.2877,3800.0
2014-03-03 14:20:00,121.78,121.87,121.78,121.82,2000.0,97.2718,97.3437,97.2718,97.3037,2000.0
2014-03-03 14:25:00,121.83,121.83,121.67,121.67,1500.0,97.3117,97.3117,97.1839,97.1839,1500.0
2014-03-03 14:30:00,121.66,121.81,121.57,121.7,8900.0,97.1759,97.2957,97.104,97.2079,8900.0
2014-03-03 14:35:00,121.71,121.76,121.71,121.76,1800.0,97.2159,97.2558,97.2159,97.2558,1800.0
2014-03-03 14:40:00,121.76,121.9,121.76,121.89,2200.0,97.2558,97.3676,97.2558,97.3596,2200.0
2014-03-03 14:45:00,121.91,122.06,121.91,122.05,5000.0,97.3756,97.4954,97.3756,97.4874,5000.0
2014-03-03 14:50:00,122.07,122.12,122.03,122.12,2400.0,97.5034,97.5433,97.4715,97.5433,2400.0
2014-03-03 14:55:00,122.09,122.11,121.92,122.0,5900.0,97.5194,97.5354,97.3836,97.4475,5900.0
2014-03-03 15:00:00,121.99,121.99,121.82,121.82,8100.0,97.4395,97.4395,97.3037,97.3037,8100.0
2014-03-03 15:05:00,121.81,121.89,121.77,121.81,8300.0,97.2957,97.3596,97.2638,97.2957,8300.0
2014-03-03 15:10:00,121.8,121.8,121.59,121.62,9000.0,97.2877,97.2877,97.12,97.144,9000.0
2014-03-03 15:15:00,121.63,121.63,121.52,121.63,5000.0,97.152,97.152,97.0641,97.152,5000.0
2014-03-03 15:20:00,121.66,121.67,121.56,121.64,5800.0,97.1759,97.1839,97.096,97.1599,5800.0
2014-03-03 15:25:00,121.64,121.71,121.46,121.61,7000.0,97.1599,97.2159,97.0162,97.136,7000.0
2014-03-03 15:30:00,121.58,121.58,121.49,121.49,5000.0,97.112,97.112,97.0401,97.0401,5000.0
2014-03-03 15:35:00,121.51,121.69,121.49,121.6,7000.0,97.0561,97.1999,97.0401,97.128,7000.0
2014-03-03 15:40:00,121.59,121.67,121.48,121.67,5900.0,97.12,97.1839,97.0321,97.1839,5900.0
2014-03-03 15:45:00,121.72,121.75,121.51,121.51,9400.0,97.2238,97.2478,97.0561,97.0561,9400.0
2014-03-03 15:50:00,121.52,121.62,121.48,121.55,14000.0,97.0641,97.144,97.0321,97.0881,14000.0
2014-03-03 15:55:00,121.58,121.62,121.49,121.58,16500.0,97.112,97.144,97.0401,97.112,16500.0
2014-03-04 09:30:00,123.31,123.49,123.11,123.24,14200.0,98.4939,98.6376,98.3341,98.4379,14200.0
2014-03-04 09:35:00,123.3,123.5,123.14,123.26,11800.0,98.4859,98.6456,98.3581,98.4539,11800.0
2014-03-04 09:40:00,123.31,123.4,123.19,123.26,3600.0,98.4939,98.5657,98.398,98.4539,3600.0
2014-03-04 09:45:00,123.27,123.69,123.26,123.69,2400.0,98.4619,98.7974,98.4539,98.7974,2400.0
2014-03-04 09:50:00,123.64,123.7,123.28,123.39,4800.0,98.7574,98.8054,98.4699,98.5578,4800.0
2014-03-04 09:55:00,123.49,123.55,123.26,123.55,2300.0,98.6376,98.6856,98.4539,98.6856,2300.0
2014-03-04 10:00:00,123.55,123.6,123.26,123.33,4700.0,98.6856,98.7255,98.4539,98.5098,4700.0
2014-03-04 10:05:00,123.34,123.42,123.23,123.42,4100.0,98.5178,98.5817,98.43,98.5817,4100.0
2014-03-04 10:10:00,123.49,123.89,123.49,123.75,3000.0,98.6376,98.9571,98.6376,98.8453,3000.0
2014-03-04 10:15:00,123.82,123.82,123.49,123.57,1400.0,98.9012,98.9012,98.6376,98.7015,1400.0
2014-03-04 10:20:00,123.6,123.64,123.47,123.48,2600.0,98.7255,98.7574,98.6217,98.6296,2600.0
2014-03-04 10:25:00,123.48,123.49,123.37,123.42,6700.0,98.6296,98.6376,98.5418,98.5817,6700.0
2014-03-04 10:30:00,123.45,123.58,123.44,123.58,2700.0,98.6057,98.7095,98.5977,98.7095,2700.0
2014-03-04 10:35:00,123.61,123.62,123.54,123.54,1500.0,98.7335,98.7415,98.6776,98.6776,1500.0
2014-03-04 10:40:00,123.52,123.84,123.52,123.73,8500.0,98.6616,98.9172,98.6616,98.8293,8500.0
2014-03-04 10:45:00,123.75,123.85,123.74,123.79,1500.0,98.8453,98.9252,98.8373,98.8773,1500.0
2014-03-04 10:50:00,123.79,123.91,123.74,123.88,9900.0,98.8773,98.9731,98.8373,98.9491,9900.0
2014-03-04 10:55:00,123.9,123.91,123.88,123.91,300.0,98.9651,98.9731,98.9491,98.9731,300.0
2014-03-04 11:00:00,123.86,123.91,123.8,123.91,5500.0,98.9332,98.9731,98.8852,98.9731,5500.0
2014-03-04 11:05:00,123.93,123.95,123.84,123.85,5500.0,98.9891,99.0051,98.9172,98.9252,5500.0
2014-03-04 11:10:00,123.83,123.87,123.77,123.87,2300.0,98.9092,98.9412,98.8613,98.9412,2300.0
2014-03-04 11:15:00,123.88,123.91,123.81,123.81,3600.0,98.9491,98.9731,98.8932,98.8932,3600.0
2014-03-04 11:20:00,123.77,123.86,123.77,123.86,2700.0,98.8613,98.9332,98.8613,98.9332,2700.0
2014-03-04 11:25:00,123.89,123.89,123.78,123.83,1900.0,98.9571,98.9571,98.8693,98.9092,1900.0
2014-03-04 11:30:00,123.82,123.83,123.77,123.81,2500.0,98.9012,98.9092,98.8613,98.8932,2500.0
2014-03-04 11:35:00,123.8,123.89,123.74,123.74,1600.0,98.8852,98.9571,98.8373,98.8373,1600.0
2014-03-04 11:40:00,123.74,123.74,123.62,123.68,1800.0,98.8373,98.8373,98.7415,98.7894,1800.0
2014-03-04 11:45:00,123.71,123.71,123.59,123.62,2200.0,98.8134,98.8134,98.7175,98.7415,2200.0
2014-03-04 11:50:00,123.64,123.69,123.59,123.6,2300.0,98.7574,98.7974,98.7175,98.7255,2300.0
2014-03-04 11:55:00,123.61,123.62,123.5,123.54,3200.0,98.7335,98.7415,98.6456,98.6776,3200.0
2014-03-04 12:00:00,123.58,123.58,123.51,123.58,6700.0,98.7095,98.7095,98.6536,98.7095,6700.0
2014-03-04 12:05:00,123.58,123.6,123.55,123.6,6700.0,98.7095,98.7255,98.6856,98.7255,6700.0
2014-03-04 12:10:00,123.62,123.62,123.58,123.58,2700.0,98.7415,98.7415,98.7095,98.7095,2700.0
2014-03-04 12:15:00,123.64,123.79,123.64,123.75,4000.0,98.7574,98.8773,98.7574,98.8453,4000.0
2014-03-04 12:20:00,123.73,123.9,123.67,123.67,2700.0,98.8293,98.9651,98.7814,98.7814,2700.0
2014-03-04 12:25:00,123.7,123.79,123.66,123.78,1900.0,98.8054,98.8773,98.7734,98.8693,1900.0
2014-03-04 12:30:00,123.8,123.8,123.64,123.64,2900.0,98.8852,98.8852,98.7574,98.7574,2900.0
2014-03-04 12:35:00,123.66,123.76,123.62,123.74,2100.0,98.7734,98.8533,98.7415,98.8373,2100.0
2014-03-04 12:40:00,123.69,123.71,123.65,123.7,3300.0,98.7974,98.8134,98.7654,98.8054,3300.0
2014-03-04 12:45:00,123.72,123.77,123.69,123.72,7100.0,98.8213,98.8613,98.7974,98.8213,7100.0
2014-03-04 12:50:00,123.7,123.7,123.65,123.65,1600.0,98.8054,98.8054,98.7654,98.7654,1600.0
2014-03-04 12:55:00,123.65,123.77,123.65,123.76,2100.0,98.7654,98.8613,98.7654,98.8533,2100.0
2014-03-04 13:00:00,123.78,123.8,123.71,123.77,2400.0,98.8693,98.8852,98.8134,98.8613,2400.0
2014-03-04 13:05:00,123.8,123.87,123.78,123.82,1600.0,98.8852,98.9412,98.8693,98.9012,1600.0
2014-03-04 13:10:00,123.79,123.83,123.77,123.8,4900.0,98.8773,98.9092,98.8613,98.8852,4900.0
2014-03-04 13:15:00,123.81,123.88,123.76,123.79,10000.0,98.8932,98.9491,98.8533,98.8773,10000.0
2014-03-04 13:20:00,123.85,123.89,123.78,123.78,2500.0,98.9252,98.9571,98.8693,98.8693,2500.0
2014-03-04 13:25:00,123.72,123.89,123.71,123.89,2200.0,98.8213,98.9571,98.8134,98.9571,2200.0
2014-03-04 13:30:00,123.83,123.89,123.78,123.8,1800.0,98.9092,98.9571,98.8693,98.8852,1800.0
2014-03-04 13:35:00,123.78,123.84,123.75,123.84,2500.0,98.8693,98.9172,98.8453,98.9172,2500.0
2014-03-04 13:40:00,123.82,123.87,123.79,123.82,2300.0,98.9012,98.9412,98.8773,98.9012,2300.0
2014-03-04 13:45:00,123.81,123.87,123.66,123.7,7100.0,98.8932,98.9412,98.7734,98.8054,7100.0
2014-03-04 13:50:00,123.75,123.75,123.64,123.68,2300.0,98.8453,98.8453,98.7574,98.7894,2300.0
2014-03-04 13:55:00,123.69,123.79,123.66,123.66,4400.0,98.7974,98.8773,98.7734,98.7734,4400.0
2014-03-04 14:00:00,123.66,123.71,123.65,123.7,11000.0,98.7734,98.8134,98.7654,98.8054,11000.0
2014-03-04 14:05:00,123.7,123.83,123.64,123.83,3100.0,98.8054,98.9092,98.7574,98.9092,3100.0
2014-03-04 14:10:00,123.77,123.91,123.77,123.91,1300.0,98.8613,98.9731,98.8613,98.9731,1300.0
2014-03-04 14:15:00,123.85,123.88,123.77,123.8,3100.0,98.9252,98.9491,98.8613,98.8852,3100.0
2014-03-04 14:20:00,123.82,123.89,123.81,123.85,4500.0,98.9012,98.9571,98.8932,98.9252,4500.0
2014-03-04 14:25:00,123.84,123.88,123.79,123.88,4600.0,98.9172,98.9491,98.8773,98.9491,4600.0
2014-03-04 14:30:00,123.85,123.96,123.85,123.96,2800.0,98.9252,99.013,98.9252,99.013,2800.0
2014-03-04 14:35:00,123.95,123.96,123.8,123.8,5500.0,99.0051,99.013,98.8852,98.8852,5500.0
2014-03-04 14:40:00,123.86,123.93,123.82,123.9,3400.0,98.9332,98.9891,98.9012,98.9651,3400.0
2014-03-04 14:45:00,123.96,123.96,123.88,123.89,2500.0,99.013,99.013,98.9491,98.9571,2500.0
2014-03-04 14:50:00,123.88,123.99,123.83,123.88,2900.0,98.9491,99.037,98.9092,98.9491,2900.0
2014-03-04 14:55:00,123.9,124.04,123.9,124.02,5000.0,98.9651,99.0769,98.9651,99.061,5000.0
2014-03-04 15:00:00,124.08,124.16,124.06,124.16,32000.0,99.1089,99.1728,99.0929,99.1728,32000.0
2014-03-04 15:05:00,124.1,124.18,124.07,124.07,2400.0,99.1249,99.1888,99.1009,99.1009,2400.0
2014-03-04 15:10:00,124.09,124.12,124.01,124.01,9600.0,99.1169,99.1408,99.053,99.053,9600.0
2014-03-04 15:15:00,124.04,124.13,123.99,124.05,18600.0,99.0769,99.1488,99.037,99.0849,18600.0
2014-03-04 15:20:00,124.05,124.07,123.99,124.02,8500.0,99.0849,99.1009,99.037,99.061,8500.0
2014-03-04 15:25:00,124.01,124.03,123.92,123.95,5900.0,99.053,99.069,98.9811,99.0051,5900.0
2014-03-04 15:30:00,123.94,124.04,123.94,124.01,5000.0,98.9971,99.0769,98.9971,99.053,5000.0
2014-03-04 15:35:00,124.04,124.05,123.93,123.98,12300.0,99.0769,99.0849,98.9891,99.029,12300.0
2014-03-04 15:40:00,123.96,124.05,123.95,124.03,12000.0,99.013,99.0849,99.0051,99.069,12000.0
2014-03-04 15:45:00,124.02,124.03,123.94,123.99,16000.0,99.061,99.069,98.9971,99.037,16000.0
2014-03-04 15:50:00,124.0,124.03,123.96,124.03,17700.0,99.045,99.069,99.013,99.069,17700.0
2014-03-04 15:55:00,124.01,124.03,123.89,124.0,50600.0,99.053,99.069,98.9571,99.045,50600.0
2014-03-05 09:30:00,123.81,123.81,123.23,123.25,13000.0,98.8932,98.8932,98.43,98.4459,13000.0
2014-03-05 09:35:00,123.44,123.44,123.23,123.36,5100.0,98.5977,98.5977,98.43,98.5338,5100.0
2014-03-05 09:40:00,123.36,123.7,123.28,123.56,8400.0,98.5338,98.8054,98.4699,98.6935,8400.0
2014-03-05 09:45:00,123.71,123.77,123.58,123.58,3100.0,98.8134,98.8613,98.7095,98.7095,3100.0
2014-03-05 09:50:00,123.57,123.61,123.44,123.47,3700.0,98.7015,98.7335,98.5977,98.6217,3700.0
2014-03-05 09:55:00,123.41,123.45,123.22,123.29,15100.0,98.5737,98.6057,98.422,98.4779,15100.0
2014-03-05 10:00:00,123.35,123.38,123.29,123.38,6100.0,98.5258,98.5498,98.4779,98.5498,6100.0
2014-03-05 10:05:00,123.41,123.54,123.4,123.44,11700.0,98.5737,98.6776,98.5657,98.5977,11700.0
2014-03-05 10:10:00,123.47,123.53,123.38,123.43,21000.0,98.6217,98.6696,98.5498,98.5897,21000.0
2014-03-05 10:15:00,123.4,123.51,123.38,123.39,7400.0,98.5657,98.6536,98.5498,98.5578,7400.0
2014-03-05 10:20:00,123.46,123.53,123.42,123.48,9200.0,98.6137,98.6696,98.5817,98.6296,9200.0
2014-03-05 10:25:00,123.49,123.58,123.42,123.52,7600.0,98.6376,98.7095,98.5817,98.6616,7600.0
2014-03-05 10:30:00,123.62,123.65,123.55,123.65,6800.0,98.7415,98.7654,98.6856,98.7654,6800.0
2014-03-05 10:35:00,123.67,123.86,123.67,123.81,13500.0,98.7814,98.9332,98.7814,98.8932,13500.0
2014-03-05 10:40:00,123.77,123.84,123.73,123.73,5900.0,98.8613,98.9172,98.8293,98.8293,5900.0
2014-03-05 10:45:00,123.71,123.71,123.57,123.59,6800.0,98.8134,98.8134,98.7015,98.7175,6800.0
2014-03-05 10:50:00,123.62,123.75,123.61,123.75,4300.0,98.7415,98.8453,98.7335,98.8453,4300.0
2014-03-05 10:55:00,123.74,123.79,123.66,123.78,2700.0,98.8373,98.8773,98.7734,98.8693,2700.0
2014-03-05 11:00:00,123.74,123.83,123.68,123.69,8300.0,98.8373,98.9092,98.7894,98.7974,8300.0
2014-03-05 11:05:00,123.66,123.71,123.64,123.7,3300.0,98.7734,98.8134,98.7574,98.8054,3300.0
2014-03-05 11:10:00,123.7,123.76,123.7,123.74,1400.0,98.8054,98.8533,98.8054,98.8373,1400.0
2014-03-05 11:15:00,123.78,123.8,123.72,123.72,4300.0,98.8693,98.8852,98.8213,98.8213,4300.0
2014-03-05 11:20:00,123.72,123.75,123.68,123.74,2300.0,98.8213,98.8453,98.7894,98.8373,2300.0
2014-03-05 11:25:00,123.74,123.76,123.57,123.59,9100.0,98.8373,98.8533,98.7015,98.7175,9100.0
2014-03-05 11:30:00,123.59,123.75,123.58,123.69,3400.0,98.7175,98.8453,98.7095,98.7974,3400.0
2014-03-05 11:35:00,123.69,123.69,123.63,123.66,7800.0,98.7974,98.7974,98.7495,98.7734,7800.0
2014-03-05 11:40:00,123.64,123.68,123.61,123.67,9000.0,98.7574,98.7894,98.7335,98.7814,9000.0
2014-03-05 11:45:00,123.65,123.69,123.61,123.64,3100.0,98.7654,98.7974,98.7335,98.7574,3100.0
2014-03-05 11:50:00,123.64,123.67,123.63,123.65,3700.0,98.7574,98.7814,98.7495,98.7654,3700.0
2014-03-05 11:55:00,123.65,123.68,123.65,123.65,2400.0,98.7654,98.7894,98.7654,98.7654,2400.0
2014-03-05 12:00:00,123.64,123.7,123.62,123.66,3500.0,98.7574,98.8054,98.7415,98.7734,3500.0
2014-03-05 12:05:00,123.62,123.68,123.61,123.66,3000.0,98.7415,98.7894,98.7335,98.7734,3000.0
2014-03-05 12:10:00,123.63,123.66,123.61,123.66,3100.0,98.7495,98.7734,98.7335,98.7734,3100.0
2014-03-05 12:15:00,123.62,123.66,123.62,123.64,1800.0,98.7415,98.7734,98.7415,98.7574,1800.0
2014-03-05 12:20:00,123.65,123.7,123.59,123.65,3700.0,98.7654,98.8054,98.7175,98.7654,3700.0
2014-03-05 12:25:00,123.66,123.67,123.6,123.65,1900.0,98.7734,98.7814,98.7255,98.7654,1900.0
2014-03-05 12:30:00,123.65,123.66,123.62,123.63,2100.0,98.7654,98.7734,98.7415,98.7495,2100.0
2014-03-05 12:35:00,123.66,123.7,123.63,123.63,4100.0,98.7734,98.8054,98.7495,98.7495,4100.0
2014-03-05 12:40:00,123.66,123.67,123.66,123.66,2300.0,98.7734,98.7814,98.7734,98.7734,2300.0
2014-03-05 12:45:00,123.67,123.68,123.65,123.67,1100.0,98.7814,98.7894,98.7654,98.7814,1100.0
2014-03-05 12:50:00,123.7,123.71,123.61,123.63,6100.0,98.8054,98.8134,98.7335,98.7495,6100.0
2014-03-05 12:55:00,123.63,123.69,123.63,123.66,1700.0,98.7495,98.7974,98.7495,98.7734,1700.0
2014-03-05 13:00:00,123.69,123.69,123.68,123.68,500.0,98.7974,98.7974,98.7894,98.7894,500.0
2014-03-05 13:05:00,123.68,123.7,123.59,123.6,5200.0,98.7894,98.8054,98.7175,98.7255,5200.0
2014-03-05 13:10:00,123.6,123.66,123.6,123.66,5700.0,98.7255,98.7734,98.7255,98.7734,5700.0
2014-03-05 13:15:00,123.67,123.69,123.62,123.64,19300.0,98.7814,98.7974,98.7415,98.7574,19300.0
2014-03-05 13:20:00,123.65,123.67,123.62,123.63,1100.0,98.7654,98.7814,98.7415,98.7495,1100.0
2014-03-05 13:25:00,123.6,123.63,123.6,123.6,1100.0,98.7255,98.7495,98.7255,98.7255,1100.0
2014-03-05 13:30:00,123.61,123.62,123.59,123.62,11000.0,98.7335,98.7415,98.7175,98.7415,11000.0
2014-03-05 13:35:00,123.62,123.62,123.55,123.59,4900.0,98.7415,98.7415,98.6856,98.7175,4900.0
2014-03-05 13:40:00,123.59,123.6,123.53,123.53,7300.0,98.7175,98.7255,98.6696,98.6696,7300.0
2014-03-05 13:45:00,123.52,123.55,123.48,123.48,3300.0,98.6616,98.6856,98.6296,98.6296,3300.0
2014-03-05 13:50:00,123.47,123.5,123.42,123.44,10300.0,98.6217,98.6456,98.5817,98.5977,10300.0
2014-03-05 13:55:00,123.43,123.51,123.41,123.51,5300.0,98.5897,98.6536,98.5737,98.6536,5300.0
2014-03-05 14:00:00,123.48,123.57,123.48,123.5,8200.0,98.6296,98.7015,98.6296,98.6456,8200.0
2014-03-05 14:05:00,123.49,123.53,123.46,123.52,4200.0,98.6376,98.6696,98.6137,98.6616,4200.0
2014-03-05 14:10:00,123.48,123.54,123.48,123.53,3000.0,98.6296,98.6776,98.6296,98.6696,3000.0
2014-03-05 14:15:00,123.5,123.55,123.48,123.53,1900.0,98.6456,98.6856,98.6296,98.6696,1900.0
2014-03-05 14:20:00,123.46,123.53,123.46,123.47,2300.0,98.6137,98.6696,98.6137,98.6217,2300.0
2014-03-05 14:25:00,123.49,123.49,123.42,123.47,5200.0,98.6376,98.6376,98.5817,98.6217,5200.0
2014-03-05 14:30:00,123.48,123.53,123.44,123.46,5400.0,98.6296,98.6696,98.5977,98.6137,5400.0
2014-03-05 14:35:00,123.44,123.5,123.44,123.5,5500.0,98.5977,98.6456,98.5977,98.6456,5500.0
2014-03-05 14:40:00,123.48,123.48,123.43,123.47,2700.0,98.6296,98.6296,98.5897,98.6217,2700.0
2014-03-05 14:45:00,123.47,123.53,123.45,123.5,3000.0,98.6217,98.6696,98.6057,98.6456,3000.0
2014-03-05 14:50:00,123.51,123.51,123.47,123.47,2300.0,98.6536,98.6536,98.6217,98.6217,2300.0
2014-03-05 14:55:00,123.46,123.48,123.46,123.48,1100.0,98.6137,98.6296,98.6137,98.6296,1100.0
2014-03-05 15:00:00,123.5,123.51,123.45,123.47,1700.0,98.6456,98.6536,98.6057,98.6217,1700.0
2014-03-05 15:05:00,123.45,123.52,123.43,123.47,4100.0,98.6057,98.6616,98.5897,98.6217,4100.0
2014-03-05 15:10:00,123.47,123.5,123.43,123.45,4600.0,98.6217,98.6456,98.5897,98.6057,4600.0
2014-03-05 15:15:00,123.48,123.48,123.45,123.46,2500.0,98.6296,98.6296,98.6057,98.6137,2500.0
2014-03-05 15:20:00,123.47,123.5,123.44,123.47,11800.0,98.6217,98.6456,98.5977,98.6217,11800.0
2014-03-05 15:25:00,123.49,123.5,123.44,123.5,6400.0,98.6376,98.6456,98.5977,98.6456,6400.0
2014-03-05 15:30:00,123.49,123.51,123.45,123.49,15900.0,98.6376,98.6536,98.6057,98.6376,15900.0
2014-03-05 15:35:00,123.48,123.49,123.45,123.49,9600.0,98.6296,98.6376,98.6057,98.6376,9600.0
2014-03-05 15:40:00,123.48,123.49,123.45,123.49,8100.0,98.6296,98.6376,98.6057,98.6376,8100.0
2014-03-05 15:45:00,123.48,123.51,123.45,123.5,11400.0,98.6296,98.6536,98.6057,98.6456,11400.0
2014-03-05 15:50:00,123.49,123.54,123.47,123.49,11000.0,98.6376,98.6776,98.6217,98.6376,11000.0
2014-03-05 15:55:00,123.5,123.55,123.46,123.5,33600.0,98.6456,98.6856,98.6137,98.6456,33600.0
2014-03-06 09:30:00,124.11,124.16,122.7,123.89,20000.0,99.1329,99.1728,98.0066,98.9571,20000.0
2014-03-06 09:35:00,124.0,124.0,123.7,123.83,3900.0,99.045,99.045,98.8054,98.9092,3900.0
2014-03-06 09:40:00,123.67,123.88,123.67,123.8,16800.0,98.7814,98.9491,98.7814,98.8852,16800.0
2014-03-06 09:45:00,123.8,123.84,123.69,123.78,17400.0,98.8852,98.9172,98.7974,98.8693,17400.0
2014-03-06 09:50:00,123.8,123.89,123.72,123.8,19800.0,98.8852,98.9571,98.8213,98.8852,19800.0
2014-03-06 09:55:00,123.8,123.84,123.72,123.74,2200.0,98.8852,98.9172,98.8213,98.8373,2200.0
2014-03-06 10:00:00,123.8,123.8,123.68,123.72,16500.0,98.8852,98.8852,98.7894,98.8213,16500.0
2014-03-06 10:05:00,123.64,123.8,123.61,123.79,13400.0,98.7574,98.8852,98.7335,98.8773,13400.0
2014-03-06 10:10:00,123.79,123.87,123.74,123.76,4900.0,98.8773,98.9412,98.8373,98.8533,4900.0
2014-03-06 10:15:00,123.8,123.85,123.72,123.76,1800.0,98.8852,98.9252,98.8213,98.8533,1800.0
2014-03-06 10:20:00,123.8,123.84,123.62,123.76,1700.0,98.8852,98.9172,98.7415,98.8533,1700.0
2014-03-06 10:25:00,123.74,123.81,123.62,123.73,6200.0,98.8373,98.8932,98.7415,98.8293,6200.0
2014-03-06 10:30:00,123.7,123.8,123.67,123.67,10100.0,98.8054,98.8852,98.7814,98.7814,10100.0
2014-03-06 10:35:00,123.67,123.72,123.63,123.66,3000.0,98.7814,98.8213,98.7495,98.7734,3000.0
2014-03-06 10:40:00,123.68,123.7,123.62,123.66,2200.0,98.7894,98.8054,98.7415,98.7734,2200.0
2014-03-06 10:45:00,123.7,123.73,123.6,123.6,15500.0,98.8054,98.8293,98.7255,98.7255,15500.0
2014-03-06 10:50:00,123.6,123.64,123.57,123.61,6900.0,98.7255,98.7574,98.7015,98.7335,6900.0
2014-03-06 10:55:00,123.62,123.63,123.56,123.6,6200.0,98.7415,98.7495,98.6935,98.7255,6200.0
2014-03-06 11:00:00,123.58,123.63,123.55,123.61,2600.0,98.7095,98.7495,98.6856,98.7335,2600.0
2014-03-06 11:05:00,123.61,123.65,123.58,123.65,6100.0,98.7335,98.7654,98.7095,98.7654,6100.0
2014-03-06 11:10:00,123.68,123.7,123.64,123.67,6300.0,98.7894,98.8054,98.7574,98.7814,6300.0
2014-03-06 11:15:00,123.73,123.88,123.68,123.88,3000.0,98.8293,98.9491,98.7894,98.9491,3000.0
2014-03-06 11:20:00,123.88,124.03,123.88,124.03,4200.0,98.9491,99.069,98.9491,99.069,4200.0
2014-03-06 11:25:00,124.02,124.04,123.93,124.04,4700.0,99.061,99.0769,98.9891,99.0769,4700.0
2014-03-06 11:30:00,124.05,124.15,124.05,124.11,17900.0,99.0849,99.1648,99.0849,99.1329,17900.0
2014-03-06 11:35:00,124.11,124.11,124.06,124.06,4200.0,99.1329,99.1329,99.0929,99.0929,4200.0
2014-03-06 11:40:00,124.04,124.07,123.98,123.98,7400.0,99.0769,99.1009,99.029,99.029,7400.0
2014-03-06 11:45:00,123.98,124.01,123.98,124.0,4100.0,99.029,99.053,99.029,99.045,4100.0
2014-03-06 11:50:00,124.0,124.11,123.98,124.11,7400.0,99.045,99.1329,99.029,99.1329,7400.0
2014-03-06 11:55:00,124.11,124.11,124.08,124.08,5700.0,99.1329,99.1329,99.1089,99.1089,5700.0
2014-03-06 12:00:00,124.08,124.12,124.07,124.08,5200.0,99.1089,99.1408,99.1009,99.1089,5200.0
2014-03-06 12:05:00,124.12,124.16,124.1,124.14,5700.0,99.1408,99.1728,99.1249,99.1568,5700.0
2014-03-06 12:10:00,124.15,124.17,124.14,124.16,4700.0,99.1648,99.1808,99.1568,99.1728,4700.0
2014-03-06 12:15:00,124.16,124.16,124.14,124.15,5700.0,99.1728,99.1728,99.1568,99.1648,5700.0
2014-03-06 12:20:00,124.15,124.15,124.09,124.13,4000.0,99.1648,99.1648,99.1169,99.1488,4000.0
2014-03-06 12:25:00,124.13,124.13,124.04,124.04,3100.0,99.1488,99.1488,99.0769,99.0769,3100.0
2014-03-06 12:30:00,124.08,124.11,124.07,124.07,2900.0,99.1089,99.1329,99.1009,99.1009,2900.0
2014-03-06 12:35:00,124.08,124.08,124.06,124.07,1800.0,99.1089,99.1089,99.0929,99.1009,1800.0
2014-03-06 12:40:00,124.09,124.09,124.01,124.02,1400.0,99.1169,99.1169,99.053,99.061,1400.0
2014-03-06 12:45:00,124.04,124.04,124.03,124.03,500.0,99.0769,99.0769,99.069,99.069,500.0
2014-03-06 12:50:00,124.06,124.09,124.06,124.09,8400.0,99.0929,99.1169,99.0929,99.1169,8400.0
2014-03-06 12:55:00,124.11,124.14,124.11,124.13,1800.0,99.1329,99.1568,99.1329,99.1488,1800.0
2014-03-06 13:00:00,124.14,124.22,124.14,124.19,1500.0,99.1568,99.2207,99.1568,99.1968,1500.0
2014-03-06 13:05:00,124.23,124.34,124.23,124.32,4300.0,99.2287,99.3166,99.2287,99.3006,4300.0
2014-03-06 13:10:00,124.32,124.34,124.22,124.25,5200.0,99.3006,99.3166,99.2207,99.2447,5200.0
2014-03-06 13:15:00,124.27,124.27,124.18,124.26,9800.0,99.2607,99.2607,99.1888,99.2527,9800.0
2014-03-06 13:20:00,124.29,124.29,124.25,124.28,4600.0,99.2766,99.2766,99.2447,99.2686,4600.0
2014-03-06 13:25:00,124.29,124.36,124.17,124.26,16900.0,99.2766,99.3325,99.1808,99.2527,16900.0
2014-03-06 13:30:00,124.26,124.32,124.25,124.27,6400.0,99.2527,99.3006,99.2447,99.2607,6400.0
2014-03-06 13:35:00,124.26,124.31,124.2,124.22,2400.0,99.2527,99.2926,99.2047,99.2207,2400.0
2014-03-06 13:40:00,124.24,124.24,124.09,124.15,3600.0,99.2367,99.2367,99.1169,99.1648,3600.0
2014-03-06 13:45:00,124.1,124.11,124.0,124.02,2100.0,99.1249,99.1329,99.045,99.061,2100.0
2014-03-06 13:50:00,124.04,124.1,124.01,124.07,10300.0,99.0769,99.1249,99.053,99.1009,10300.0
2014-03-06 13:55:00,124.07,124.12,124.03,124.03,5200.0,99.1009,99.1408,99.069,99.069,5200.0
2014-03-06 14:00:00,124.07,124.15,124.04,124.05,7900.0,99.1009,99.1648,99.0769,99.0849,7900.0
2014-03-06 14:05:00,124.14,124.16,124.06,124.12,8100.0,99.1568,99.1728,99.0929,99.1408,8100.0
2014-03-06 14:10:00,124.07,124.16,124.05,124.12,6900.0,99.1009,99.1728,99.0849,99.1408,6900.0
2014-03-06 14:15:00,124.12,124.12,124.0,124.05,2200.0,99.1408,99.1408,99.045,99.0849,2200.0
2014-03-06 14:20:00,124.07,124.15,124.07,124.12,4300.0,99.1009,99.1648,99.1009,99.1408,4300.0
2014-03-06 14:25:00,124.11,124.15,124.08,124.1,3600.0,99.1329,99.1648,99.1089,99.1249,3600.0
2014-03-06 14:30:00,124.11,124.11,124.02,124.02,1900.0,99.1329,99.1329,99.061,99.061,1900.0
2014-03-06 14:35:00,124.05,124.08,124.0,124.04,3800.0,99.0849,99.1089,99.045,99.0769,3800.0
2014-03-06 14:40:00,124.03,124.13,124.03,124.06,3800.0,99.069,99.1488,99.069,99.0929,3800.0
2014-03-06 14:45:00,124.04,124.06,123.96,123.99,4900.0,99.0769,99.0929,99.013,99.037,4900.0
2014-03-06 14:50:00,123.97,123.98,123.86,123.86,5300.0,99.021,99.029,98.9332,98.9332,5300.0
2014-03-06 14:55:00,123.86,123.86,123.79,123.79,4200.0,98.9332,98.9332,98.8773,98.8773,4200.0
2014-03-06 15:00:00,123.8,123.88,123.8,123.82,6600.0,98.8852,98.9491,98.8852,98.9012,6600.0
2014-03-06 15:05:00,123.81,123.83,123.68,123.74,5600.0,98.8932,98.9092,98.7894,98.8373,5600.0
2014-03-06 15:10:00,123.75,123.75,123.67,123.71,5300.0,98.8453,98.8453,98.7814,98.8134,5300.0
2014-03-06 15:15:00,123.71,123.73,123.67,123.73,4300.0,98.8134,98.8293,98.7814,98.8293,4300.0
2014-03-06 15:20:00,123.73,123.74,123.7,123.7,5000.0,98.8293,98.8373,98.8054,98.8054,5000.0
2014-03-06 15:25:00,123.73,123.74,123.71,123.73,8000.0,98.8293,98.8373,98.8134,98.8293,8000.0
2014-03-06 15:30:00,123.74,123.74,123.7,123.72,10800.0,98.8373,98.8373,98.8054,98.8213,10800.0
2014-03-06 15:35:00,123.73,123.74,123.7,123.7,12800.0,98.8293,98.8373,98.8054,98.8054,12800.0
2014-03-06 15:40:00,123.72,123.72,123.57,123.6,11200.0,98.8213,98.8213,98.7015,98.7255,11200.0
2014-03-06 15:45:00,123.58,123.59,123.43,123.43,16000.0,98.7095,98.7175,98.5897,98.5897,16000.0
2014-03-06 15:50:00,123.42,123.46,123.34,123.4,25900.0,98.5817,98.6137,98.5178,98.5657,25900.0
2014-03-06 15:55:00,123.4,123.47,123.35,123.46,27300.0,98.5657,98.6217,98.5258,98.6137,27300.0
2014-03-07 09:30:00,124.18,124.4,123.76,124.09,22700.0,99.1888,99.3645,98.8533,99.1169,22700.0
2014-03-07 09:35:00,124.09,124.47,124.06,124.35,21200.0,99.1169,99.4204,99.0929,99.3246,21200.0
2014-03-07 09:40:00,124.26,124.43,124.14,124.14,26300.0,99.2527,99.3885,99.1568,99.1568,26300.0
2014-03-07 09:45:00,124.14,124.29,124.04,124.04,5500.0,99.1568,99.2766,99.0769,99.0769,5500.0
2014-03-07 09:50:00,124.0,124.11,123.84,124.1,9600.0,99.045,99.1329,98.9172,99.1249,9600.0
2014-03-07 09:55:00,124.09,124.19,123.99,124.16,6900.0,99.1169,99.1968,99.037,99.1728,6900.0
2014-03-07 10:00:00,124.06,124.29,123.96,124.22,14700.0,99.0929,99.2766,99.013,99.2207,14700.0
2014-03-07 10:05:00,124.25,124.59,124.25,124.49,8000.0,99.2447,99.5163,99.2447,99.4364,8000.0
2014-03-07 10:10:00,124.46,124.63,124.41,124.54,14200.0,99.4124,99.5482,99.3725,99.4763,14200.0
2014-03-07 10:15:00,124.54,124.58,124.48,124.49,4200.0,99.4763,99.5083,99.4284,99.4364,4200.0
2014-03-07 10:20:00,124.45,124.52,124.42,124.42,3000.0,99.4044,99.4603,99.3805,99.3805,3000.0
2014-03-07 10:25:00,124.45,124.52,124.36,124.52,13700.0,99.4044,99.4603,99.3325,99.4603,13700.0
2014-03-07 10:30:00,124.52,124.7,124.48,124.7,1800.0,99.4603,99.6041,99.4284,99.6041,1800.0
2014-03-07 10:35:00,124.66,124.73,124.6,124.62,9400.0,99.5722,99.6281,99.5242,99.5402,9400.0
2014-03-07 10:40:00,124.66,124.72,124.55,124.58,25200.0,99.5722,99.6201,99.4843,99.5083,25200.0
2014-03-07 10:45:00,124.58,124.62,124.46,124.54,35100.0,99.5083,99.5402,99.4124,99.4763,35100.0
2014-03-07 10:50:00,124.55,124.63,124.25,124.27,52400.0,99.4843,99.5482,99.2447,99.2607,52400.0
2014-03-07 10:55:00,124.28,124.46,124.24,124.27,49800.0,99.2686,99.4124,99.2367,99.2607,49800.0
2014-03-07 11:00:00,124.25,124.26,124.02,124.06,26500.0,99.2447,99.2527,99.061,99.0929,26500.0
2014-03-07 11:05:00,124.0,124.11,123.92,124.05,15500.0,99.045,99.1329,98.9811,99.0849,15500.0
2014-03-07 11:10:00,124.05,124.1,123.99,124.1,14800.0,99.0849,99.1249,99.037,99.1249,14800.0
2014-03-07 11:15:00,124.08,124.17,124.02,124.17,14700.0,99.1089,99.1808,99.061,99.1808,14700.0
2014-03-07 11:20:00,124.17,124.24,124.08,124.23,15200.0,99.1808,99.2367,99.1089,99.2287,15200.0
2014-03-07 11:25:00,124.22,124.35,124.17,124.29,21100.0,99.2207,99.3246,99.1808,99.2766,21100.0
2014-03-07 11:30:00,124.25,124.25,124.01,124.1,4600.0,99.2447,99.2447,99.053,99.1249,4600.0
2014-03-07 11:35:00,124.14,124.16,124.06,124.12,15300.0,99.1568,99.1728,99.0929,99.1408,15300.0
2014-03-07 11:40:00,124.11,124.2,124.06,124.08,12100.0,99.1329,99.2047,99.0929,99.1089,12100.0
2014-03-07 11:45:00,124.1,124.1,124.06,124.08,5500.0,99.1249,99.1249,99.0929,99.1089,5500.0
2014-03-07 11:50:00,124.1,124.15,124.01,124.03,4700.0,99.1249,99.1648,99.053,99.069,4700.0
2014-03-07 11:55:00,124.02,124.27,124.02,124.26,11600.0,99.061,99.2607,99.061,99.2527,11600.0
2014-03-07 12:00:00,124.29,124.29,124.07,124.15,6500.0,99.2766,99.2766,99.1009,99.1648,6500.0
2014-03-07 12:05:00,124.13,124.27,124.07,124.26,19000.0,99.1488,99.2607,99.1009,99.2527,19000.0
2014-03-07 12:10:00,124.26,124.35,124.22,124.32,9700.0,99.2527,99.3246,99.2207,99.3006,9700.0
2014-03-07 12:15:00,124.34,124.34,124.19,124.23,7000.0,99.3166,99.3166,99.1968,99.2287,7000.0
2014-03-07 12:20:00,124.23,124.41,124.21,124.41,2200.0,99.2287,99.3725,99.2127,99.3725,2200.0
2014-03-07 12:25:00,124.38,124.4,124.33,124.36,2100.0,99.3485,99.3645,99.3086,99.3325,2100.0
2014-03-07 12:30:00,124.35,124.39,124.31,124.35,17700.0,99.3246,99.3565,99.2926,99.3246,17700.0
2014-03-07 12:35:00,124.38,124.38,124.25,124.27,6800.0,99.3485,99.3485,99.2447,99.2607,6800.0
2014-03-07 12:40:00,124.29,124.46,124.16,124.35,29900.0,99.2766,99.4124,99.1728,99.3246,29900.0
2014-03-07 12:45:00,124.3,124.36,124.3,124.33,1100.0,99.2846,99.3325,99.2846,99.3086,1100.0
2014-03-07 12:50:00,124.34,124.36,124.25,124.25,1300.0,99.3166,99.3325,99.2447,99.2447,1300.0
2014-03-07 12:55:00,124.28,124.36,124.26,124.26,2600.0,99.2686,99.3325,99.2527,99.2527,2600.0
2014-03-07 13:00:00,124.19,124.25,124.08,124.16,12800.0,99.1968,99.2447,99.1089,99.1728,12800.0
2014-03-07 13:05:00,124.19,124.38,124.13,124.38,11300.0,99.1968,99.3485,99.1488,99.3485,11300.0
2014-03-07 13:10:00,124.37,124.45,124.37,124.38,1800.0,99.3405,99.4044,99.3405,99.3485,1800.0
2014-03-07 13:15:00,124.41,124.42,124.4,124.41,1500.0,99.3725,99.3805,99.3645,99.3725,1500.0
2014-03-07 13:20:00,124.32,124.37,124.28,124.31,2900.0,99.3006,99.3405,99.2686,99.2926,2900.0
2014-03-07 13:25:00,124.29,124.33,124.17,124.22,4100.0,99.2766,99.3086,99.1808,99.2207,4100.0
2014-03-07 13:30:00,124.21,124.27,124.18,124.27,7400.0,99.2127,99.2607,99.1888,99.2607,7400.0
2014-03-07 13:35:00,124.25,124.28,124.09,124.12,3400.0,99.2447,99.2686,99.1169,99.1408,3400.0
2014-03-07 13:40:00,124.12,124.22,124.08,124.2,12500.0,99.1408,99.2207,99.1089,99.2047,12500.0
2014-03-07 13:45:00,124.24,124.24,124.15,124.17,2200.0,99.2367,99.2367,99.1648,99.1808,2200.0
2014-03-07 13:50:00,124.15,124.25,124.12,124.23,3800.0,99.1648,99.2447,99.1408,99.2287,3800.0
2014-03-07 13:55:00,124.23,124.27,124.21,124.26,10200.0,99.2287,99.2607,99.2127,99.2527,10200.0
2014-03-07 14:00:00,124.24,124.24,124.14,124.15,4300.0,99.2367,99.2367,99.1568,99.1648,4300.0
2014-03-07 14:05:00,124.15,124.15,124.07,124.07,2600.0,99.1648,99.1648,99.1009,99.1009,2600.0
2014-03-07 14:10:00,124.07,124.21,124.07,124.19,5900.0,99.1009,99.2127,99.1009,99.1968,5900.0
2014-03-07 14:15:00,124.13,124.18,124.02,124.05,4100.0,99.1488,99.1888,99.061,99.0849,4100.0
2014-03-07 14:20:00,123.98,124.03,123.92,124.03,1700.0,99.029,99.069,98.9811,99.069,1700.0
2014-03-07 14:25:00,124.05,124.09,124.01,124.03,9500.0,99.0849,99.1169,99.053,99.069,9500.0
2014-03-07 14:30:00,124.02,124.08,123.98,124.05,3800.0,99.061,99.1089,99.029,99.0849,3800.0
2014-03-07 14:35:00,124.03,124.03,123.91,123.92,1400.0,99.069,99.069,98.9731,98.9811,1400.0
2014-03-07 14:40:00,123.95,124.0,123.93,123.99,2700.0,99.0051,99.045,98.9891,99.037,2700.0
2014-03-07 14:45:00,123.96,124.08,123.94,124.0,7900.0,99.013,99.1089,98.9971,99.045,7900.0
2014-03-07 14:50:00,124.0,124.15,123.99,124.15,9500.0,99.045,99.1648,99.037,99.1648,9500.0
2014-03-07 14:55:00,124.12,124.19,124.07,124.13,3700.0,99.1408,99.1968,99.1009,99.1488,3700.0
2014-03-07 15:00:00,124.13,124.23,124.05,124.18,6400.0,99.1488,99.2287,99.0849,99.1888,6400.0
2014-03-07 15:05:00,124.19,124.28,124.19,124.21,3800.0,99.1968,99.2686,99.1968,99.2127,3800.0
2014-03-07 15:10:00,124.16,124.21,124.13,124.21,3200.0,99.1728,99.2127,99.1488,99.2127,3200.0
2014-03-07 15:15:00,124.25,124.31,124.22,124.31,8100.0,99.2447,99.2926,99.2207,99.2926,8100.0
2014-03-07 15:20:00,124.31,124.35,124.3,124.32,6000.0,99.2926,99.3246,99.2846,99.3006,6000.0
2014-03-07 15:25:00,124.33,124.38,124.3,124.3,3200.0,99.3086,99.3485,99.2846,99.2846,3200.0
2014-03-07 15:30:00,124.31,124.34,124.26,124.28,12800.0,99.2926,99.3166,99.2527,99.2686,12800.0
2014-03-07 15:35:00,124.29,124.37,124.27,124.35,23100.0,99.2766,99.3405,99.2607,99.3246,23100.0
2014-03-07 15:40:00,124.35,124.54,124.35,124.54,17900.0,99.3246,99.4763,99.3246,99.4763,17900.0
2014-03-07 15:45:00,124.54,124.67,124.54,124.67,31300.0,99.4763,99.5802,99.4763,99.5802,31300.0
2014-03-07 15:50:00,124.68,124.77,124.68,124.73,34500.0,99.5881,99.66,99.5881,99.6281,34500.0
2014-03-07 15:55:00,124.74,124.78,124.55,124.71,45800.0,99.6361,99.668,99.4843,99.6121,45800.0
2014-03-10 09:30:00,125.2,125.2,123.39,124.36,21400.0,100.0035,100.0035,98.5578,99.3325,21400.0
2014-03-10 09:35:00,124.3,124.48,124.08,124.08,12900.0,99.2846,99.4284,99.1089,99.1089,12900.0
2014-03-10 09:40:00,124.06,124.2,123.84,124.12,4300.0,99.0929,99.2047,98.9172,99.1408,4300.0
2014-03-10 09:45:00,124.27,124.7,124.27,124.63,4200.0,99.2607,99.6041,99.2607,99.5482,4200.0
2014-03-10 09:50:00,124.69,124.78,124.26,124.26,4300.0,99.5961,99.668,99.2527,99.2527,4300.0
2014-03-10 09:55:00,124.22,124.29,124.01,124.18,6700.0,99.2207,99.2766,99.053,99.1888,6700.0
2014-03-10 10:00:00,124.17,124.25,123.91,123.91,11900.0,99.1808,99.2447,98.9731,98.9731,11900.0
2014-03-10 10:05:00,123.93,123.93,123.75,123.75,3800.0,98.9891,98.9891,98.8453,98.8453,3800.0
2014-03-10 10:10:00,123.75,123.85,123.57,123.71,11800.0,98.8453,98.9252,98.7015,98.8134,11800.0
2014-03-10 10:15:00,123.67,123.85,123.67,123.67,3100.0,98.7814,98.9252,98.7814,98.7814,3100.0
2014-03-10 10:20:00,123.65,123.77,123.61,123.65,5700.0,98.7654,98.8613,98.7335,98.7654,5700.0
2014-03-10 10:25:00,123.65,123.71,123.55,123.7,10700.0,98.7654,98.8134,98.6856,98.8054,10700.0
2014-03-10 10:30:00,123.63,123.67,123.54,123.6,11700.0,98.7495,98.7814,98.6776,98.7255,11700.0
2014-03-10 10:35:00,123.57,123.61,123.5,123.55,4500.0,98.7015,98.7335,98.6456,98.6856,4500.0
2014-03-10 10:40:00,123.51,123.62,123.37,123.48,15400.0,98.6536,98.7415,98.5418,98.6296,15400.0
2014-03-10 10:45:00,123.46,123.52,123.45,123.48,1300.0,98.6137,98.6616,98.6057,98.6296,1300.0
2014-03-10 10:50:00,123.48,123.55,123.42,123.53,11400.0,98.6296,98.6856,98.5817,98.6696,11400.0
2014-03-10 10:55:00,123.47,123.5,123.38,123.5,4400.0,98.6217,98.6456,98.5498,98.6456,4400.0
2014-03-10 11:00:00,123.42,123.42,123.25,123.25,2800.0,98.5817,98.5817,98.4459,98.4459,2800.0
2014-03-10 11:05:00,123.25,123.42,123.25,123.39,3000.0,98.4459,98.5817,98.4459,98.5578,3000.0
2014-03-10 11:10:00,123.37,123.42,123.34,123.36,11300.0,98.5418,98.5817,98.5178,98.5338,11300.0
2014-03-10 11:15:00,123.36,123.58,123.36,123.51,6200.0,98.5338,98.7095,98.5338,98.6536,6200.0
2014-03-10 11:20:00,123.6,123.72,123.47,123.72,1700.0,98.7255,98.8213,98.6217,98.8213,1700.0
2014-03-10 11:25:00,123.73,123.82,123.73,123.77,1400.0,98.8293,98.9012,98.8293,98.8613,1400.0
2014-03-10 11:30:00,123.87,123.89,123.77,123.88,2900.0,98.9412,98.9571,98.8613,98.9491,2900.0
2014-03-10 11:35:00,123.89,123.89,123.74,123.75,3200.0,98.9571,98.9571,98.8373,98.8453,3200.0
2014-03-10 11:40:00,123.74,123.75,123.63,123.63,2600.0,98.8373,98.8453,98.7495,98.7495,2600.0
2014-03-10 11:45:00,123.63,123.69,123.6,123.69,3800.0,98.7495,98.7974,98.7255,98.7974,3800.0
2014-03-10 11:50:00,123.65,123.65,123.48,123.5,1100.0,98.7654,98.7654,98.6296,98.6456,1100.0
2014-03-10 11:55:00,123.49,123.61,123.47,123.6,2400.0,98.6376,98.7335,98.6217,98.7255,2400.0
2014-03-10 12:00:00,123.62,123.62,123.57,123.61,4800.0,98.7415,98.7415,98.7015,98.7335,4800.0
2014-03-10 12:05:00,123.6,123.64,123.56,123.64,4200.0,98.7255,98.7574,98.6935,98.7574,4200.0
2014-03-10 12:10:00,123.61,123.67,123.58,123.67,2900.0,98.7335,98.7814,98.7095,98.7814,2900.0
2014-03-10 12:15:00,123.67,123.78,123.63,123.78,1900.0,98.7814,98.8693,98.7495,98.8693,1900.0
2014-03-10 12:20:00,123.83,123.91,123.78,123.91,2000.0,98.9092,98.9731,98.8693,98.9731,2000.0
2014-03-10 12:25:00,123.91,123.97,123.86,123.95,10100.0,98.9731,99.021,98.9332,99.0051,10100.0
2014-03-10 12:30:00,123.96,124.0,123.92,123.95,5300.0,99.013,99.045,98.9811,99.0051,5300.0
2014-03-10 12:35:00,123.94,123.97,123.9,123.96,5100.0,98.9971,99.021,98.9651,99.013,5100.0
2014-03-10 12:40:00,123.96,124.01,123.94,123.94,13200.0,99.013,99.053,98.9971,98.9971,13200.0
2014-03-10 12:45:00,123.94,124.09,123.94,124.07,11500.0,98.9971,99.1169,98.9971,99.1009,11500.0
2014-03-10 12:50:00,124.09,124.15,124.07,124.07,4700.0,99.1169,99.1648,99.1009,99.1009,4700.0
2014-03-10 12:55:00,124.06,124.32,124.02,124.32,9000.0,99.0929,99.3006,99.061,99.3006,9000.0
2014-03-10 13:00:00,124.31,124.31,124.19,124.28,2400.0,99.2926,99.2926,99.1968,99.2686,2400.0
2014-03-10 13:05:00,124.28,124.28,124.18,124.2,2500.0,99.2686,99.2686,99.1888,99.2047,2500.0
2014-03-10 13:10:00,124.2,124.28,124.16,124.22,4600.0,99.2047,99.2686,99.1728,99.2207,4600.0
2014-03-10 13:15:00,124.24,124.24,124.15,124.17,8100.0,99.2367,99.2367,99.1648,99.1808,8100.0
2014-03-10 13:20:00,124.13,124.2,124.1,124.17,8500.0,99.1488,99.2047,99.1249,99.1808,8500.0
2014-03-10 13:25:00,124.16,124.16,124.11,124.11,5500.0,99.1728,99.1728,99.1329,99.1329,5500.0
2014-03-10 13:30:00,124.11,124.11,123.95,124.02,8000.0,99.1329,99.1329,99.0051,99.061,8000.0
2014-03-10 13:35:00,124.01,124.01,123.9,123.97,6100.0,99.053,99.053,98.9651,99.021,6100.0
2014-03-10 13:40:00,123.96,123.96,123.89,123.89,3800.0,99.013,99.013,98.9571,98.9571,3800.0
2014-03-10 13:45:00,123.88,123.91,123.85,123.86,4100.0,98.9491,98.9731,98.9252,98.9332,4100.0
2014-03-10 13:50:00,123.87,123.91,123.84,123.9,2100.0,98.9412,98.9731,98.9172,98.9651,2100.0
2014-03-10 13:55:00,123.9,123.9,123.83,123.89,4300.0,98.9651,98.9651,98.9092,98.9571,4300.0
2014-03-10 14:00:00,123.85,123.85,123.73,123.73,4800.0,98.9252,98.9252,98.8293,98.8293,4800.0
2014-03-10 14:05:00,123.73,123.83,123.71,123.83,2000.0,98.8293,98.9092,98.8134,98.9092,2000.0
2014-03-10 14:10:00,123.77,123.83,123.76,123.83,4800.0,98.8613,98.9092,98.8533,98.9092,4800.0
2014-03-10 14:15:00,123.83,123.86,123.82,123.83,5300.0,98.9092,98.9332,98.9012,98.9092,5300.0
2014-03-10 14:20:00,123.82,123.93,123.81,123.91,3300.0,98.9012,98.9891,98.8932,98.9731,3300.0
2014-03-10 14:25:00,123.92,123.94,123.86,123.94,2000.0,98.9811,98.9971,98.9332,98.9971,2000.0
2014-03-10 14:30:00,123.94,123.94,123.84,123.9,3600.0,98.9971,98.9971,98.9172,98.9651,3600.0
2014-03-10 14:35:00,123.91,123.92,123.9,123.9,3000.0,98.9731,98.9811,98.9651,98.9651,3000.0
2014-03-10 14:40:00,123.89,123.89,123.86,123.87,4400.0,98.9571,98.9571,98.9332,98.9412,4400.0
2014-03-10 14:45:00,123.84,123.91,123.83,123.89,4400.0,98.9172,98.9731,98.9092,98.9571,4400.0
2014-03-10 14:50:00,123.92,123.92,123.77,123.82,53200.0,98.9811,98.9811,98.8613,98.9012,53200.0
2014-03-10 14:55:00,123.76,123.76,123.7,123.7,1700.0,98.8533,98.8533,98.8054,98.8054,1700.0
2014-03-10 15:00:00,123.71,123.71,123.66,123.67,4800.0,98.8134,98.8134,98.7734,98.7814,4800.0
2014-03-10 15:05:00,123.68,123.68,123.59,123.59,4200.0,98.7894,98.7894,98.7175,98.7175,4200.0
2014-03-10 15:10:00,123.6,123.6,123.34,123.35,7300.0,98.7255,98.7255,98.5178,98.5258,7300.0
2014-03-10 15:15:00,123.33,123.47,123.3,123.42,6000.0,98.5098,98.6217,98.4859,98.5817,6000.0
2014-03-10 15:20:00,123.42,123.63,123.39,123.63,10300.0,98.5817,98.7495,98.5578,98.7495,10300.0
2014-03-10 15:25:00,123.64,123.66,123.57,123.66,5000.0,98.7574,98.7734,98.7015,98.7734,5000.0
2014-03-10 15:30:00,123.69,123.7,123.63,123.7,5300.0,98.7974,98.8054,98.7495,98.8054,5300.0
2014-03-10 15:35:00,123.72,123.83,123.72,123.74,5000.0,98.8213,98.9092,98.8213,98.8373,5000.0
2014-03-10 15:40:00,123.73,123.73,123.67,123.67,4900.0,98.8293,98.8293,98.7814,98.7814,4900.0
2014-03-10 15:45:00,123.66,123.82,123.65,123.73,6800.0,98.7734,98.9012,98.7654,98.8293,6800.0
2014-03-10 15:50:00,123.72,123.76,123.7,123.72,11500.0,98.8213,98.8533,98.8054,98.8213,11500.0
2014-03-10 15:55:00,123.7,123.74,123.61,123.74,23700.0,98.8054,98.8373,98.7335,98.8373,23700.0
2014-03-11 09:30:00,125.6,125.6,124.17,124.4,7500.0,100.323,100.323,99.1808,99.3645,7500.0
2014-03-11 09:35:00,124.3,124.61,124.12,124.57,8500.0,99.2846,99.5322,99.1408,99.5003,8500.0
2014-03-11 09:40:00,124.42,124.42,124.0,124.04,15300.0,99.3805,99.3805,99.045,99.0769,15300.0
2014-03-11 09:45:00,124.07,124.07,123.81,123.81,6500.0,99.1009,99.1009,98.8932,98.8932,6500.0
2014-03-11 09:50:00,123.74,123.74,123.55,123.56,5400.0,98.8373,98.8373,98.6856,98.6935,5400.0
2014-03-11 09:55:00,123.52,123.74,123.52,123.74,6100.0,98.6616,98.8373,98.6616,98.8373,6100.0
2014-03-11 10:00:00,123.74,123.74,123.39,123.41,43700.0,98.8373,98.8373,98.5578,98.5737,43700.0
2014-03-11 10:05:00,123.41,123.48,123.23,123.44,13000.0,98.5737,98.6296,98.43,98.5977,13000.0
2014-03-11 10:10:00,123.44,123.47,123.26,123.41,7700.0,98.5977,98.6217,98.4539,98.5737,7700.0
2014-03-11 10:15:00,123.43,123.59,123.43,123.51,2500.0,98.5897,98.7175,98.5897,98.6536,2500.0
2014-03-11 10:20:00,123.54,123.54,123.41,123.43,6200.0,98.6776,98.6776,98.5737,98.5897,6200.0
2014-03-11 10:25:00,123.42,123.46,123.35,123.46,3500.0,98.5817,98.6137,98.5258,98.6137,3500.0
2014-03-11 10:30:00,123.48,123.59,123.46,123.59,3100.0,98.6296,98.7175,98.6137,98.7175,3100.0
2014-03-11 10:35:00,123.61,123.71,123.61,123.65,1900.0,98.7335,98.8134,98.7335,98.7654,1900.0
2014-03-11 10:40:00,123.64,123.67,123.54,123.54,2800.0,98.7574,98.7814,98.6776,98.6776,2800.0
2014-03-11 10:45:00,123.58,123.76,123.58,123.75,2300.0,98.7095,98.8533,98.7095,98.8453,2300.0
2014-03-11 10:50:00,123.76,123.99,123.76,123.89,10300.0,98.8533,99.037,98.8533,98.9571,10300.0
2014-03-11 10:55:00,123.9,123.98,123.88,123.89,12300.0,98.9651,99.029,98.9491,98.9571,12300.0
2014-03-11 11:00:00,123.93,123.99,123.8,123.81,11200.0,98.9891,99.037,98.8852,98.8932,11200.0
2014-03-11 11:05:00,123.77,123.83,123.71,123.71,4500.0,98.8613,98.9092,98.8134,98.8134,4500.0
2014-03-11 11:10:00,123.7,123.7,123.68,123.68,1400.0,98.8054,98.8054,98.7894,98.7894,1400.0
2014-03-11 11:15:00,123.69,123.71,123.64,123.67,2200.0,98.7974,98.8134,98.7574,98.7814,2200.0
2014-03-11 11:20:00,123.67,123.68,123.62,123.68,2200.0,98.7814,98.7894,98.7415,98.7894,2200.0
2014-03-11 11:25:00,123.69,123.74,123.65,123.71,1700.0,98.7974,98.8373,98.7654,98.8134,1700.0
2014-03-11 11:30:00,123.67,123.67,123.64,123.66,2300.0,98.7814,98.7814,98.7574,98.7734,2300.0
2014-03-11 11:35:00,123.67,123.83,123.67,123.79,7100.0,98.7814,98.9092,98.7814,98.8773,7100.0
2014-03-11 11:40:00,123.81,123.88,123.47,123.52,7000.0,98.8932,98.9491,98.6217,98.6616,7000.0
2014-03-11 11:45:00,123.5,123.55,123.5,123.54,900.0,98.6456,98.6856,98.6456,98.6776,900.0
2014-03-11 11:50:00,123.54,123.57,123.4,123.4,1500.0,98.6776,98.7015,98.5657,98.5657,1500.0
2014-03-11 11:55:00,123.44,123.44,123.27,123.27,1600.0,98.5977,98.5977,98.4619,98.4619,1600.0
2014-03-11 12:00:00,123.31,123.31,123.15,123.28,7900.0,98.4939,98.4939,98.3661,98.4699,7900.0
2014-03-11 12:05:00,123.29,123.29,122.99,123.1,8500.0,98.4779,98.4779,98.2383,98.3261,8500.0
2014-03-11 12:10:00,123.09,123.09,122.92,122.92,3900.0,98.3181,98.3181,98.1823,98.1823,3900.0
2014-03-11 12:15:00,122.88,122.88,122.6,122.64,17300.0,98.1504,98.1504,97.9267,97.9587,17300.0
2014-03-11 12:20:00,122.58,122.73,122.54,122.73,5100.0,97.9108,98.0306,97.8788,98.0306,5100.0
2014-03-11 12:25:00,122.73,122.81,122.73,122.77,3500.0,98.0306,98.0945,98.0306,98.0625,3500.0
2014-03-11 12:30:00,122.73,122.79,122.69,122.79,1300.0,98.0306,98.0785,97.9986,98.0785,1300.0
2014-03-11 12:35:00,122.77,122.77,122.66,122.71,1900.0,98.0625,98.0625,97.9747,98.0146,1900.0
2014-03-11 12:40:00,122.73,122.73,122.63,122.72,2000.0,98.0306,98.0306,97.9507,98.0226,2000.0
2014-03-11 12:45:00,122.67,122.73,122.64,122.72,2100.0,97.9827,98.0306,97.9587,98.0226,2100.0
2014-03-11 12:50:00,122.73,122.73,122.6,122.67,1800.0,98.0306,98.0306,97.9267,97.9827,1800.0
2014-03-11 12:55:00,122.66,122.7,122.64,122.64,4200.0,97.9747,98.0066,97.9587,97.9587,4200.0
2014-03-11 13:00:00,122.63,122.63,122.44,122.44,4100.0,97.9507,97.9507,97.7989,97.7989,4100.0
2014-03-11 13:05:00,122.46,122.46,122.36,122.37,5500.0,97.8149,97.8149,97.735,97.743,5500.0
2014-03-11 13:10:00,122.38,122.5,122.38,122.5,1200.0,97.751,97.8469,97.751,97.8469,1200.0
2014-03-11 13:15:00,122.54,122.56,122.52,122.55,1500.0,97.8788,97.8948,97.8628,97.8868,1500.0
2014-03-11 13:20:00,122.56,122.58,122.45,122.48,3500.0,97.8948,97.9108,97.8069,97.8309,3500.0
2014-03-11 13:25:00,122.34,122.39,122.18,122.26,4400.0,97.7191,97.759,97.5913,97.6552,4400.0
2014-03-11 13:30:00,122.21,122.33,122.18,122.3,3000.0,97.6152,97.7111,97.5913,97.6871,3000.0
2014-03-11 13:35:00,122.3,122.48,122.3,122.47,4600.0,97.6871,97.8309,97.6871,97.8229,4600.0
2014-03-11 13:40:00,122.46,122.55,122.39,122.41,7400.0,97.8149,97.8868,97.759,97.775,7400.0
2014-03-11 13:45:00,122.42,122.52,122.36,122.51,1700.0,97.783,97.8628,97.735,97.8549,1700.0
2014-03-11 13:50:00,122.56,122.56,122.49,122.51,1300.0,97.8948,97.8948,97.8389,97.8549,1300.0
2014-03-11 13:55:00,122.52,122.55,122.49,122.5,1200.0,97.8628,97.8868,97.8389,97.8469,1200.0
2014-03-11 14:00:00,122.5,122.57,122.48,122.48,1100.0,97.8469,97.9028,97.8309,97.8309,1100.0
2014-03-11 14:05:00,122.44,122.44,122.34,122.34,1700.0,97.7989,97.7989,97.7191,97.7191,1700.0
2014-03-11 14:10:00,122.33,122.37,122.24,122.24,2900.0,97.7111,97.743,97.6392,97.6392,2900.0
2014-03-11 14:15:00,122.27,122.29,122.2,122.24,5000.0,97.6632,97.6791,97.6072,97.6392,5000.0
2014-03-11 14:20:00,122.23,122.29,121.97,122.04,6400.0,97.6312,97.6791,97.4235,97.4794,6400.0
2014-03-11 14:25:00,121.99,122.08,121.98,122.02,4900.0,97.4395,97.5114,97.4315,97.4635,4900.0
2014-03-11 14:30:00,121.99,122.01,121.71,121.76,8000.0,97.4395,97.4555,97.2159,97.2558,8000.0
2014-03-11 14:35:00,121.8,121.8,121.74,121.74,2200.0,97.2877,97.2877,97.2398,97.2398,2200.0
2014-03-11 14:40:00,121.73,121.76,121.67,121.75,6800.0,97.2318,97.2558,97.1839,97.2478,6800.0
2014-03-11 14:45:00,121.72,121.86,121.72,121.78,3000.0,97.2238,97.3357,97.2238,97.2718,3000.0
2014-03-11 14:50:00,121.77,121.95,121.76,121.8,4000.0,97.2638,97.4076,97.2558,97.2877,4000.0
2014-03-11 14:55:00,121.83,121.88,121.74,121.79,5700.0,97.3117,97.3516,97.2398,97.2798,5700.0
2014-03-11 15:00:00,121.72,121.76,121.62,121.72,11100.0,97.2238,97.2558,97.144,97.2238,11100.0
2014-03-11 15:05:00,121.68,121.68,121.48,121.48,9400.0,97.1919,97.1919,97.0321,97.0321,9400.0
2014-03-11 15:10:00,121.5,121.5,121.39,121.47,11300.0,97.0481,97.0481,96.9603,97.0242,11300.0
2014-03-11 15:15:00,121.49,121.67,121.49,121.63,5300.0,97.0401,97.1839,97.0401,97.152,5300.0
2014-03-11 15:20:00,121.63,121.83,121.63,121.78,7100.0,97.152,97.3117,97.152,97.2718,7100.0
2014-03-11 15:25:00,121.77,121.82,121.7,121.78,10400.0,97.2638,97.3037,97.2079,97.2718,10400.0
2014-03-11 15:30:00,121.78,121.96,121.73,121.96,6100.0,97.2718,97.4155,97.2318,97.4155,6100.0
2014-03-11 15:35:00,121.97,121.97,121.82,121.91,7400.0,97.4235,97.4235,97.3037,97.3756,7400.0
2014-03-11 15:40:00,121.9,122.0,121.88,121.88,8100.0,97.3676,97.4475,97.3516,97.3516,8100.0
2014-03-11 15:45:00,121.87,121.88,121.76,121.81,13900.0,97.3437,97.3516,97.2558,97.2957,13900.0
2014-03-11 15:50:00,121.81,122.0,121.81,122.0,10400.0,97.2957,97.4475,97.2957,97.4475,10400.0
2014-03-11 15:55:00,121.96,122.26,121.96,122.06,41900.0,97.4155,97.6552,97.4155,97.4954,41900.0
2014-03-12 09:30:00,121.22,121.63,121.22,121.47,11000.0,96.8245,97.152,96.8245,97.0242,11000.0
2014-03-12 09:35:00,121.46,121.59,120.98,120.98,17600.0,97.0162,97.12,96.6328,96.6328,17600.0
2014-03-12 09:40:00,120.94,121.06,120.82,121.06,1600.0,96.6008,96.6967,96.505,96.6967,1600.0
2014-03-12 09:45:00,120.89,121.0,120.74,121.0,2100.0,96.5609,96.6487,96.4411,96.6487,2100.0
2014-03-12 09:50:00,120.99,121.0,120.6,121.0,5200.0,96.6408,96.6487,96.3292,96.6487,5200.0
2014-03-12 09:55:00,121.01,121.09,120.91,120.92,3700.0,96.6567,96.7206,96.5769,96.5848,3700.0
2014-03-12 10:00:00,120.78,121.25,120.77,121.25,21200.0,96.473,96.8484,96.465,96.8484,21200.0
2014-03-12 10:05:00,121.26,121.36,121.18,121.24,9300.0,96.8564,96.9363,96.7925,96.8404,9300.0
2014-03-12 10:10:00,121.3,121.39,121.08,121.14,23700.0,96.8884,96.9603,96.7126,96.7606,23700.0
2014-03-12 10:15:00,120.99,121.06,120.86,120.98,3200.0,96.6408,96.6967,96.5369,96.6328,3200.0
2014-03-12 10:20:00,120.86,121.21,120.86,121.1,4400.0,96.5369,96.8165,96.5369,96.7286,4400.0
2014-03-12 10:25:00,121.14,121.2,121.03,121.03,2100.0,96.7606,96.8085,96.6727,96.6727,2100.0
2014-03-12 10:30:00,121.01,121.27,121.01,121.22,7400.0,96.6567,96.8644,96.6567,96.8245,7400.0
2014-03-12 10:35:00,121.21,121.23,121.07,121.07,3600.0,96.8165,96.8325,96.7047,96.7047,3600.0
2014-03-12 10:40:00,121.16,121.25,121.13,121.23,2900.0,96.7765,96.8484,96.7526,96.8325,2900.0
2014-03-12 10:45:00,121.23,121.29,120.96,121.03,5700.0,96.8325,96.8804,96.6168,96.6727,5700.0
2014-03-12 10:50:00,120.96,121.2,120.9,121.2,5100.0,96.6168,96.8085,96.5689,96.8085,5100.0
2014-03-12 10:55:00,121.23,121.31,121.2,121.27,11000.0,96.8325,96.8964,96.8085,96.8644,11000.0
2014-03-12 11:00:00,121.35,121.35,121.08,121.12,3700.0,96.9283,96.9283,96.7126,96.7446,3700.0
2014-03-12 11:05:00,121.1,121.32,121.08,121.25,5000.0,96.7286,96.9043,96.7126,96.8484,5000.0
2014-03-12 11:10:00,121.28,121.4,121.25,121.31,3300.0,96.8724,96.9682,96.8484,96.8964,3300.0
2014-03-12 11:15:00,121.29,121.47,121.29,121.37,3800.0,96.8804,97.0242,96.8804,96.9443,3800.0
2014-03-12 11:20:00,121.43,121.59,121.43,121.59,2700.0,96.9922,97.12,96.9922,97.12,2700.0
2014-03-12 11:25:00,121.66,121.67,121.53,121.53,2200.0,97.1759,97.1839,97.0721,97.0721,2200.0
2014-03-12 11:30:00,121.58,121.75,121.58,121.64,3000.0,97.112,97.2478,97.112,97.1599,3000.0
2014-03-12 11:35:00,121.59,121.67,121.58,121.58,5500.0,97.12,97.1839,97.112,97.112,5500.0
2014-03-12 11:40:00,121.58,121.64,121.39,121.4,8800.0,97.112,97.1599,96.9603,96.9682,8800.0
2014-03-12 11:45:00,121.39,121.45,121.32,121.32,4400.0,96.9603,97.0082,96.9043,96.9043,4400.0
2014-03-12 11:50:00,121.35,121.44,121.26,121.44,1900.0,96.9283,97.0002,96.8564,97.0002,1900.0
2014-03-12 11:55:00,121.43,121.43,121.28,121.3,1900.0,96.9922,96.9922,96.8724,96.8884,1900.0
2014-03-12 12:00:00,121.27,121.44,121.24,121.44,2200.0,96.8644,97.0002,96.8404,97.0002,2200.0
2014-03-12 12:05:00,121.48,121.52,121.44,121.46,1100.0,97.0321,97.0641,97.0002,97.0162,1100.0
2014-03-12 12:10:00,121.45,121.47,121.3,121.37,10400.0,97.0082,97.0242,96.8884,96.9443,10400.0
2014-03-12 12:15:00,121.39,121.41,121.34,121.41,2000.0,96.9603,96.9762,96.9203,96.9762,2000.0
2014-03-12 12:20:00,121.41,121.53,121.39,121.53,2800.0,96.9762,97.0721,96.9603,97.0721,2800.0
2014-03-12 12:25:00,121.52,121.53,121.31,121.31,3500.0,97.0641,97.0721,96.8964,96.8964,3500.0
2014-03-12 12:30:00,121.3,121.3,121.19,121.19,2300.0,96.8884,96.8884,96.8005,96.8005,2300.0
2014-03-12 12:35:00,121.2,121.32,121.2,121.29,2000.0,96.8085,96.9043,96.8085,96.8804,2000.0
2014-03-12 12:40:00,121.31,121.55,121.31,121.54,1700.0,96.8964,97.0881,96.8964,97.0801,1700.0
2014-03-12 12:45:00,121.49,121.49,121.43,121.46,2800.0,97.0401,97.0401,96.9922,97.0162,2800.0
2014-03-12 12:50:00,121.45,121.45,121.4,121.44,2200.0,97.0082,97.0082,96.9682,97.0002,2200.0
2014-03-12 12:55:00,121.46,121.58,121.46,121.5,6000.0,97.0162,97.112,97.0162,97.0481,6000.0
2014-03-12 13:00:00,121.56,121.57,121.45,121.57,12400.0,97.096,97.104,97.0082,97.104,12400.0
2014-03-12 13:05:00,121.53,121.53,121.42,121.45,2100.0,97.0721,97.0721,96.9842,97.0082,2100.0
2014-03-12 13:10:00,121.43,121.43,121.29,121.29,2500.0,96.9922,96.9922,96.8804,96.8804,2500.0
2014-03-12 13:15:00,121.26,121.39,121.25,121.38,2400.0,96.8564,96.9603,96.8484,96.9523,2400.0
2014-03-12 13:20:00,121.38,121.39,121.29,121.3,2800.0,96.9523,96.9603,96.8804,96.8884,2800.0
2014-03-12 13:25:00,121.31,121.4,121.31,121.38,5800.0,96.8964,96.9682,96.8964,96.9523,5800.0
2014-03-12 13:30:00,121.38,121.4,121.29,121.29,6700.0,96.9523,96.9682,96.8804,96.8804,6700.0
2014-03-12 13:35:00,121.28,121.37,121.22,121.37,4100.0,96.8724,96.9443,96.8245,96.9443,4100.0
2014-03-12 13:40:00,121.39,121.51,121.39,121.51,2100.0,96.9603,97.0561,96.9603,97.0561,2100.0
2014-03-12 13:45:00,121.5,121.54,121.45,121.49,3600.0,97.0481,97.0801,97.0082,97.0401,3600.0
2014-03-12 13:50:00,121.46,121.47,121.44,121.45,900.0,97.0162,97.0242,97.0002,97.0082,900.0
2014-03-12 13:55:00,121.44,121.45,121.33,121.41,5500.0,97.0002,97.0082,96.9123,96.9762,5500.0
2014-03-12 14:00:00,121.41,121.55,121.41,121.54,5100.0,96.9762,97.0881,96.9762,97.0801,5100.0
2014-03-12 14:05:00,121.54,121.57,121.45,121.46,3000.0,97.0801,97.104,97.0082,97.0162,3000.0
2014-03-12 14:10:00,121.39,121.45,121.35,121.41,2600.0,96.9603,97.0082,96.9283,96.9762,2600.0
2014-03-12 14:15:00,121.4,121.54,121.4,121.54,2900.0,96.9682,97.0801,96.9682,97.0801,2900.0
2014-03-12 14:20:00,121.54,121.62,121.51,121.61,3700.0,97.0801,97.144,97.0561,97.136,3700.0
2014-03-12 14:25:00,121.6,121.64,121.57,121.6,4300.0,97.128,97.1599,97.104,97.128,4300.0
2014-03-12 14:30:00,121.64,121.64,121.42,121.51,6200.0,97.1599,97.1599,96.9842,97.0561,6200.0
2014-03-12 14:35:00,121.52,121.59,121.45,121.49,4500.0,97.0641,97.12,97.0082,97.0401,4500.0
2014-03-12 14:40:00,121.51,121.51,121.45,121.51,5200.0,97.0561,97.0561,97.0082,97.0561,5200.0
2014-03-12 14:45:00,121.5,121.54,121.5,121.52,1200.0,97.0481,97.0801,97.0481,97.0641,1200.0
2014-03-12 14:50:00,121.51,121.6,121.5,121.53,4400.0,97.0561,97.128,97.0481,97.0721,4400.0
2014-03-12 14:55:00,121.52,121.53,121.46,121.53,7100.0,97.0641,97.0721,97.0162,97.0721,7100.0
2014-03-12 15:00:00,121.56,121.61,121.51,121.6,6700.0,97.096,97.136,97.0561,97.128,6700.0
2014-03-12 15:05:00,121.61,121.62,121.53,121.55,5200.0,97.136,97.144,97.0721,97.0881,5200.0
2014-03-12 15:10:00,121.55,121.56,121.45,121.46,6700.0,97.0881,97.096,97.0082,97.0162,6700.0
2014-03-12 15:15:00,121.46,121.46,121.38,121.4,2900.0,97.0162,97.0162,96.9523,96.9682,2900.0
2014-03-12 15:20:00,121.4,121.5,121.39,121.48,6800.0,96.9682,97.0481,96.9603,97.0321,6800.0
2014-03-12 15:25:00,121.47,121.47,121.39,121.41,6400.0,97.0242,97.0242,96.9603,96.9762,6400.0
2014-03-12 15:30:00,121.4,121.51,121.39,121.5,8100.0,96.9682,97.0561,96.9603,97.0481,8100.0
2014-03-12 15:35:00,121.5,121.6,121.44,121.59,11800.0,97.0481,97.128,97.0002,97.12,11800.0
2014-03-12 15:40:00,121.59,121.59,121.48,121.52,16600.0,97.12,97.12,97.0321,97.0641,16600.0
2014-03-12 15:45:00,121.52,121.54,121.41,121.5,13200.0,97.0641,97.0801,96.9762,97.0481,13200.0
2014-03-12 15:50:00,121.51,121.69,121.49,121.63,46900.0,97.0561,97.1999,97.0401,97.152,46900.0
2014-03-12 15:55:00,121.62,121.82,121.59,121.75,38400.0,97.144,97.3037,97.12,97.2478,38400.0
2014-03-13 09:30:00,122.29,122.57,122.17,122.55,8900.0,97.6791,97.9028,97.5833,97.8868,8900.0
2014-03-13 09:35:00,122.63,122.68,122.18,122.26,14700.0,97.9507,97.9906,97.5913,97.6552,14700.0
2014-03-13 09:40:00,122.12,122.3,121.77,121.77,3000.0,97.5433,97.6871,97.2638,97.2638,3000.0
2014-03-13 09:45:00,121.76,121.91,121.72,121.72,2200.0,97.2558,97.3756,97.2238,97.2238,2200.0
2014-03-13 09:50:00,121.61,122.01,121.61,121.64,3100.0,97.136,97.4555,97.136,97.1599,3100.0
2014-03-13 09:55:00,121.75,121.85,121.73,121.73,1500.0,97.2478,97.3277,97.2318,97.2318,1500.0
2014-03-13 10:00:00,121.7,121.95,121.68,121.95,8100.0,97.2079,97.4076,97.1919,97.4076,8100.0
2014-03-13 10:05:00,121.86,121.89,121.61,121.85,7900.0,97.3357,97.3596,97.136,97.3277,7900.0
2014-03-13 10:10:00,121.84,121.91,121.6,121.68,6800.0,97.3197,97.3756,97.128,97.1919,6800.0
2014-03-13 10:15:00,121.69,121.75,121.53,121.53,4900.0,97.1999,97.2478,97.0721,97.0721,4900.0
2014-03-13 10:20:00,121.5,121.7,121.5,121.54,7000.0,97.0481,97.2079,97.0481,97.0801,7000.0
2014-03-13 10:25:00,121.51,121.55,121.38,121.48,4500.0,97.0561,97.0881,96.9523,97.0321,4500.0
2014-03-13 10:30:00,121.45,121.51,121.4,121.4,4200.0,97.0082,97.0561,96.9682,96.9682,4200.0
2014-03-13 10:35:00,121.4,121.41,121.18,121.25,8000.0,96.9682,96.9762,96.7925,96.8484,8000.0
2014-03-13 10:40:00,121.2,121.21,121.07,121.12,6600.0,96.8085,96.8165,96.7047,96.7446,6600.0
2014-03-13 10:45:00,121.07,121.16,120.9,120.96,7300.0,96.7047,96.7765,96.5689,96.6168,7300.0
2014-03-13 10:50:00,120.92,121.0,120.74,120.78,15300.0,96.5848,96.6487,96.4411,96.473,15300.0
2014-03-13 10:55:00,120.73,120.78,120.6,120.6,6200.0,96.4331,96.473,96.3292,96.3292,6200.0
2014-03-13 11:00:00,120.6,120.79,120.58,120.78,5300.0,96.3292,96.481,96.3133,96.473,5300.0
2014-03-13 11:05:00,120.75,120.82,120.71,120.8,8300.0,96.4491,96.505,96.4171,96.489,8300.0
2014-03-13 11:10:00,120.79,120.92,120.72,120.77,4400.0,96.481,96.5848,96.4251,96.465,4400.0
2014-03-13 11:15:00,120.8,120.95,120.8,120.95,7700.0,96.489,96.6088,96.489,96.6088,7700.0
2014-03-13 11:20:00,120.93,120.93,120.65,120.65,5400.0,96.5928,96.5928,96.3692,96.3692,5400.0
2014-03-13 11:25:00,120.65,120.72,120.46,120.5,7600.0,96.3692,96.4251,96.2174,96.2494,7600.0
2014-03-13 11:30:00,120.49,120.6,120.45,120.58,4200.0,96.2414,96.3292,96.2094,96.3133,4200.0
2014-03-13 11:35:00,120.59,120.78,120.58,120.69,6600.0,96.3213,96.473,96.3133,96.4011,6600.0
2014-03-13 11:40:00,120.74,120.82,120.66,120.79,4600.0,96.4411,96.505,96.3772,96.481,4600.0
2014-03-13 11:45:00,120.7,120.81,120.64,120.64,8600.0,96.4091,96.497,96.3612,96.3612,8600.0
2014-03-13 11:50:00,120.64,120.67,120.54,120.65,8500.0,96.3612,96.3852,96.2813,96.3692,8500.0
2014-03-13 11:55:00,120.59,120.65,120.54,120.54,4300.0,96.3213,96.3692,96.2813,96.2813,4300.0
2014-03-13 12:00:00,120.51,120.6,120.45,120.54,15600.0,96.2574,96.3292,96.2094,96.2813,15600.0
2014-03-13 12:05:00,120.53,120.53,120.39,120.43,4500.0,96.2733,96.2733,96.1615,96.1935,4500.0
2014-03-13 12:10:00,120.47,120.51,120.23,120.23,3600.0,96.2254,96.2574,96.0337,96.0337,3600.0
2014-03-13 12:15:00,120.26,120.26,120.12,120.21,3700.0,96.0577,96.0577,95.9458,96.0177,3700.0
2014-03-13 12:20:00,120.21,120.21,120.05,120.05,10500.0,96.0177,96.0177,95.8899,95.8899,10500.0
2014-03-13 12:25:00,120.01,120.09,120.0,120.02,6600.0,95.858,95.9219,95.85,95.866,6600.0
2014-03-13 12:30:00,120.0,120.13,119.92,120.04,17000.0,95.85,95.9538,95.7861,95.8819,17000.0
2014-03-13 12:35:00,120.0,120.0,119.72,119.76,5200.0,95.85,95.85,95.6263,95.6583,5200.0
2014-03-13 12:40:00,119.72,120.0,119.67,120.0,5800.0,95.6263,95.85,95.5864,95.85,5800.0
2014-03-13 12:45:00,120.0,120.0,119.88,119.95,5700.0,95.85,95.85,95.7541,95.8101,5700.0
2014-03-13 12:50:00,119.88,119.99,119.83,119.93,3600.0,95.7541,95.842,95.7142,95.7941,3600.0
2014-03-13 12:55:00,119.87,119.88,119.75,119.8,2700.0,95.7462,95.7541,95.6503,95.6902,2700.0
2014-03-13 13:00:00,119.8,119.8,119.26,119.3,10900.0,95.6902,95.6902,95.2589,95.2909,10900.0
2014-03-13 13:05:00,119.28,119.48,119.19,119.41,7300.0,95.2749,95.4346,95.203,95.3787,7300.0
2014-03-13 13:10:00,119.4,119.55,119.4,119.51,3400.0,95.3707,95.4906,95.3707,95.4586,3400.0
2014-03-13 13:15:00,119.54,119.7,119.49,119.62,3600.0,95.4826,95.6104,95.4426,95.5465,3600.0
2014-03-13 13:20:00,119.61,119.69,119.55,119.69,3300.0,95.5385,95.6024,95.4906,95.6024,3300.0
2014-03-13 13:25:00,119.66,119.82,119.66,119.82,5200.0,95.5784,95.7062,95.5784,95.7062,5200.0
2014-03-13 13:30:00,119.73,119.82,119.51,119.51,4600.0,95.6343,95.7062,95.4586,95.4586,4600.0
2014-03-13 13:35:00,119.59,119.64,119.5,119.54,4200.0,95.5225,95.5624,95.4506,95.4826,4200.0
2014-03-13 13:40:00,119.54,119.73,119.53,119.68,10000.0,95.4826,95.6343,95.4746,95.5944,10000.0
2014-03-13 13:45:00,119.68,119.87,119.68,119.86,6400.0,95.5944,95.7462,95.5944,95.7382,6400.0
2014-03-13 13:50:00,119.81,119.81,119.72,119.73,10400.0,95.6982,95.6982,95.6263,95.6343,10400.0
2014-03-13 13:55:00,119.7,119.79,119.63,119.79,3600.0,95.6104,95.6823,95.5545,95.6823,3600.0
2014-03-13 14:00:00,119.82,119.84,119.76,119.83,3700.0,95.7062,95.7222,95.6583,95.7142,3700.0
2014-03-13 14:05:00,119.83,119.85,119.62,119.64,4300.0,95.7142,95.7302,95.5465,95.5624,4300.0
2014-03-13 14:10:00,119.64,119.75,119.64,119.73,5500.0,95.5624,95.6503,95.5624,95.6343,5500.0
2014-03-13 14:15:00,119.73,119.9,119.59,119.8,48500.0,95.6343,95.7701,95.5225,95.6902,48500.0
2014-03-13 14:20:00,119.81,119.9,119.72,119.8,26400.0,95.6982,95.7701,95.6263,95.6902,26400.0
2014-03-13 14:25:00,119.8,120.0,119.8,119.94,33500.0,95.6902,95.85,95.6902,95.8021,33500.0
2014-03-13 14:30:00,119.92,120.13,119.92,120.13,7000.0,95.7861,95.9538,95.7861,95.9538,7000.0
2014-03-13 14:35:00,120.07,120.07,119.95,119.97,11600.0,95.9059,95.9059,95.8101,95.826,11600.0
2014-03-13 14:40:00,120.01,120.14,119.92,120.01,13200.0,95.858,95.9618,95.7861,95.858,13200.0
2014-03-13 14:45:00,120.0,120.02,119.77,119.87,55700.0,95.85,95.866,95.6663,95.7462,55700.0
2014-03-13 14:50:00,119.86,119.9,119.76,119.81,22600.0,95.7382,95.7701,95.6583,95.6982,22600.0
2014-03-13 14:55:00,119.8,119.96,119.79,119.96,18200.0,95.6902,95.818,95.6823,95.818,18200.0
2014-03-13 15:00:00,119.95,120.04,119.87,119.96,9900.0,95.8101,95.8819,95.7462,95.818,9900.0
2014-03-13 15:05:00,119.9,119.93,119.75,119.75,10400.0,95.7701,95.7941,95.6503,95.6503,10400.0
2014-03-13 15:10:00,119.77,119.95,119.77,119.86,32900.0,95.6663,95.8101,95.6663,95.7382,32900.0
2014-03-13 15:15:00,119.85,120.01,119.85,119.89,43300.0,95.7302,95.858,95.7302,95.7621,43300.0
2014-03-13 15:20:00,119.9,120.11,119.89,119.91,24500.0,95.7701,95.9379,95.7621,95.7781,24500.0
2014-03-13 15:25:00,119.98,120.03,119.92,119.97,11500.0,95.834,95.874,95.7861,95.826,11500.0
2014-03-13 15:30:00,119.95,120.01,119.86,119.96,32600.0,95.8101,95.858,95.7382,95.818,32600.0
2014-03-13 15:35:00,119.97,120.15,119.93,120.1,18400.0,95.826,95.9698,95.7941,95.9299,18400.0
2014-03-13 15:40:00,120.1,120.19,120.09,120.18,15000.0,95.9299,96.0018,95.9219,95.9938,15000.0
2014-03-13 15:45:00,120.14,120.26,120.1,120.26,15800.0,95.9618,96.0577,95.9299,96.0577,15800.0
2014-03-13 15:50:00,120.26,120.26,119.99,120.02,22000.0,96.0577,96.0577,95.842,95.866,22000.0
2014-03-13 15:55:00,120.01,120.26,120.0,120.26,46400.0,95.858,96.0577,95.85,96.0577,46400.0
2014-03-14 09:30:00,120.14,120.49,120.02,120.22,8100.0,95.9618,96.2414,95.866,96.0257,8100.0
2014-03-14 09:35:00,120.2,120.44,120.2,120.44,12600.0,96.0097,96.2014,96.0097,96.2014,12600.0
2014-03-14 09:40:00,120.44,120.96,120.44,120.96,4200.0,96.2014,96.6168,96.2014,96.6168,4200.0
2014-03-14 09:45:00,121.0,121.16,120.68,120.68,3300.0,96.6487,96.7765,96.3931,96.3931,3300.0
2014-03-14 09:50:00,120.65,120.73,120.22,120.22,2500.0,96.3692,96.4331,96.0257,96.0257,2500.0
2014-03-14 09:55:00,120.23,120.35,120.15,120.24,6200.0,96.0337,96.1296,95.9698,96.0417,6200.0
2014-03-14 10:00:00,120.32,120.7,120.3,120.32,6400.0,96.1056,96.4091,96.0896,96.1056,6400.0
2014-03-14 10:05:00,120.31,120.9,120.31,120.9,3100.0,96.0976,96.5689,96.0976,96.5689,3100.0
2014-03-14 10:10:00,120.85,120.85,120.59,120.74,1700.0,96.5289,96.5289,96.3213,96.4411,1700.0
2014-03-14 10:15:00,120.67,120.77,120.59,120.59,5700.0,96.3852,96.465,96.3213,96.3213,5700.0
2014-03-14 10:20:00,120.59,120.73,120.44,120.44,12000.0,96.3213,96.4331,96.2014,96.2014,12000.0
2014-03-14 10:25:00,120.48,120.69,120.48,120.51,5000.0,96.2334,96.4011,96.2334,96.2574,5000.0
2014-03-14 10:30:00,120.54,120.58,120.39,120.54,2100.0,96.2813,96.3133,96.1615,96.2813,2100.0
2014-03-14 10:35:00,120.56,120.7,120.47,120.64,8300.0,96.2973,96.4091,96.2254,96.3612,8300.0
2014-03-14 10:40:00,120.6,120.76,120.42,120.43,6700.0,96.3292,96.457,96.1855,96.1935,6700.0
2014-03-14 10:45:00,120.43,120.68,120.4,120.5,6100.0,96.1935,96.3931,96.1695,96.2494,6100.0
2014-03-14 10:50:00,120.5,120.5,120.42,120.42,1600.0,96.2494,96.2494,96.1855,96.1855,1600.0
2014-03-14 10:55:00,120.38,120.41,120.29,120.41,6600.0,96.1535,96.1775,96.0816,96.1775,6600.0
2014-03-14 11:00:00,120.39,120.5,120.34,120.5,3200.0,96.1615,96.2494,96.1216,96.2494,3200.0
2014-03-14 11:05:00,120.5,120.53,120.37,120.48,2500.0,96.2494,96.2733,96.1455,96.2334,2500.0
2014-03-14 11:10:00,120.51,120.53,120.42,120.47,5400.0,96.2574,96.2733,96.1855,96.2254,5400.0
2014-03-14 11:15:00,120.48,120.52,120.42,120.45,12000.0,96.2334,96.2653,96.1855,96.2094,12000.0
2014-03-14 11:20:00,120.47,120.52,120.41,120.52,8700.0,96.2254,96.2653,96.1775,96.2653,8700.0
2014-03-14 11:25:00,120.5,120.6,120.39,120.41,11100.0,96.2494,96.3292,96.1615,96.1775,11100.0
2014-03-14 11:30:00,120.37,120.59,120.37,120.59,3400.0,96.1455,96.3213,96.1455,96.3213,3400.0
2014-03-14 11:35:00,120.58,120.65,120.31,120.5,19300.0,96.3133,96.3692,96.0976,96.2494,19300.0
2014-03-14 11:40:00,120.49,120.7,120.41,120.48,20300.0,96.2414,96.4091,96.1775,96.2334,20300.0
2014-03-14 11:45:00,120.49,120.75,120.44,120.75,10000.0,96.2414,96.4491,96.2014,96.4491,10000.0
2014-03-14 11:50:00,120.81,120.86,120.47,120.6,14900.0,96.497,96.5369,96.2254,96.3292,14900.0
2014-03-14 11:55:00,120.51,120.62,120.48,120.5,6400.0,96.2574,96.3452,96.2334,96.2494,6400.0
2014-03-14 12:00:00,120.48,120.52,120.28,120.28,3800.0,96.2334,96.2653,96.0736,96.0736,3800.0
2014-03-14 12:05:00,120.3,120.33,120.26,120.3,4400.0,96.0896,96.1136,96.0577,96.0896,4400.0
2014-03-14 12:10:00,120.27,120.47,120.27,120.34,6100.0,96.0657,96.2254,96.0657,96.1216,6100.0
2014-03-14 12:15:00,120.34,120.51,120.34,120.34,9700.0,96.1216,96.2574,96.1216,96.1216,9700.0
2014-03-14 12:20:00,120.4,120.54,120.4,120.53,7700.0,96.1695,96.2813,96.1695,96.2733,7700.0
2014-03-14 12:25:00,120.5,120.5,120.25,120.25,9700.0,96.2494,96.2494,96.0497,96.0497,9700.0
2014-03-14 12:30:00,120.26,120.45,120.22,120.43,32000.0,96.0577,96.2094,96.0257,96.1935,32000.0
2014-03-14 12:35:00,120.43,120.6,120.34,120.46,31900.0,96.1935,96.3292,96.1216,96.2174,31900.0
2014-03-14 12:40:00,120.4,120.5,120.36,120.48,32600.0,96.1695,96.2494,96.1375,96.2334,32600.0
2014-03-14 12:45:00,120.48,120.5,120.31,120.44,45000.0,96.2334,96.2494,96.0976,96.2014,45000.0
2014-03-14 12:50:00,120.44,120.52,120.4,120.45,18300.0,96.2014,96.2653,96.1695,96.2094,18300.0
2014-03-14 12:55:00,120.45,120.57,120.43,120.49,3700.0,96.2094,96.3053,96.1935,96.2414,3700.0
2014-03-14 13:00:00,120.49,120.57,120.45,120.47,8600.0,96.2414,96.3053,96.2094,96.2254,8600.0
2014-03-14 13:05:00,120.46,120.51,120.43,120.44,5500.0,96.2174,96.2574,96.1935,96.2014,5500.0
2014-03-14 13:10:00,120.46,120.56,120.45,120.5,5600.0,96.2174,96.2973,96.2094,96.2494,5600.0
2014-03-14 13:15:00,120.54,120.6,120.49,120.57,8700.0,96.2813,96.3292,96.2414,96.3053,8700.0
2014-03-14 13:20:00,120.59,120.62,120.53,120.53,13300.0,96.3213,96.3452,96.2733,96.2733,13300.0
2014-03-14 13:25:00,120.51,120.6,120.5,120.58,2700.0,96.2574,96.3292,96.2494,96.3133,2700.0
2014-03-14 13:30:00,120.58,120.58,120.48,120.48,4600.0,96.3133,96.3133,96.2334,96.2334,4600.0
2014-03-14 13:35:00,120.5,120.53,120.32,120.35,15100.0,96.2494,96.2733,96.1056,96.1296,15100.0
2014-03-14 13:40:00,120.36,120.4,120.24,120.34,5100.0,96.1375,96.1695,96.0417,96.1216,5100.0
2014-03-14 13:45:00,120.36,120.36,120.18,120.31,2400.0,96.1375,96.1375,95.9938,96.0976,2400.0
2014-03-14 13:50:00,120.35,120.44,120.3,120.42,4800.0,96.1296,96.2014,96.0896,96.1855,4800.0
2014-03-14 13:55:00,120.37,120.46,120.36,120.41,3400.0,96.1455,96.2174,96.1375,96.1775,3400.0
2014-03-14 14:00:00,120.38,120.39,120.28,120.38,8600.0,96.1535,96.1615,96.0736,96.1535,8600.0
2014-03-14 14:05:00,120.38,120.38,120.22,120.35,4300.0,96.1535,96.1535,96.0257,96.1296,4300.0
2014-03-14 14:10:00,120.32,120.32,120.25,120.27,4000.0,96.1056,96.1056,96.0497,96.0657,4000.0
2014-03-14 14:15:00,120.27,120.37,120.24,120.35,3500.0,96.0657,96.1455,96.0417,96.1296,3500.0
2014-03-14 14:20:00,120.37,120.43,120.3,120.34,7500.0,96.1455,96.1935,96.0896,96.1216,7500.0
2014-03-14 14:25:00,120.3,120.3,120.23,120.25,5300.0,96.0896,96.0896,96.0337,96.0497,5300.0
2014-03-14 14:30:00,120.24,120.26,120.14,120.14,3700.0,96.0417,96.0577,95.9618,95.9618,3700.0
2014-03-14 14:35:00,120.16,120.16,119.98,119.98,10900.0,95.9778,95.9778,95.834,95.834,10900.0
2014-03-14 14:40:00,119.98,120.06,119.84,120.05,8200.0,95.834,95.8979,95.7222,95.8899,8200.0
2014-03-14 14:45:00,120.0,120.11,119.86,119.9,7300.0,95.85,95.9379,95.7382,95.7701,7300.0
2014-03-14 14:50:00,119.86,119.91,119.78,119.91,20900.0,95.7382,95.7781,95.6743,95.7781,20900.0
2014-03-14 14:55:00,119.84,119.86,119.71,119.71,11000.0,95.7222,95.7382,95.6184,95.6184,11000.0
2014-03-14 15:00:00,119.7,119.87,119.7,119.85,6300.0,95.6104,95.7462,95.6104,95.7302,6300.0
2014-03-14 15:05:00,119.85,119.95,119.83,119.89,12300.0,95.7302,95.8101,95.7142,95.7621,12300.0
2014-03-14 15:10:00,119.89,119.9,119.79,119.8,15000.0,95.7621,95.7701,95.6823,95.6902,15000.0
2014-03-14 15:15:00,119.81,119.93,119.78,119.91,14100.0,95.6982,95.7941,95.6743,95.7781,14100.0
2014-03-14 15:20:00,119.9,120.16,119.9,120.0,33700.0,95.7701,95.9778,95.7701,95.85,33700.0
2014-03-14 15:25:00,120.02,120.16,120.0,120.16,21700.0,95.866,95.9778,95.85,95.9778,21700.0
2014-03-14 15:30:00,120.13,120.35,120.12,120.28,13600.0,95.9538,96.1296,95.9458,96.0736,13600.0
2014-03-14 15:35:00,120.29,120.35,120.17,120.17,51400.0,96.0816,96.1296,95.9858,95.9858,51400.0
2014-03-14 15:40:00,120.22,120.25,120.06,120.06,15600.0,96.0257,96.0497,95.8979,95.8979,15600.0
2014-03-14 15:45:00,120.03,120.06,119.73,119.79,22900.0,95.874,95.8979,95.6343,95.6823,22900.0
2014-03-14 15:50:00,119.78,119.79,119.57,119.57,17900.0,95.6743,95.6823,95.5065,95.5065,17900.0
2014-03-14 15:55:00,119.58,120.02,119.58,120.01,91200.0,95.5145,95.866,95.5145,95.858,91200.0
2014-03-17 09:30:00,120.94,121.27,120.94,121.27,5800.0,96.6008,96.8644,96.6008,96.8644,5800.0
2014-03-17 09:35:00,121.37,121.98,121.37,121.86,21500.0,96.9443,97.4315,96.9443,97.3357,21500.0
2014-03-17 09:40:00,121.94,122.41,121.94,122.41,2000.0,97.3996,97.775,97.3996,97.775,2000.0
2014-03-17 09:45:00,122.4,122.4,122.13,122.15,3900.0,97.767,97.767,97.5513,97.5673,3900.0
2014-03-17 09:50:00,122.25,122.26,121.96,122.14,2200.0,97.6472,97.6552,97.4155,97.5593,2200.0
2014-03-17 09:55:00,122.16,122.34,121.97,121.99,5100.0,97.5753,97.7191,97.4235,97.4395,5100.0
2014-03-17 10:00:00,122.07,122.29,122.06,122.15,4200.0,97.5034,97.6791,97.4954,97.5673,4200.0
2014-03-17 10:05:00,122.19,122.28,122.17,122.28,1600.0,97.5993,97.6711,97.5833,97.6711,1600.0
2014-03-17 10:10:00,122.29,122.34,122.06,122.24,2800.0,97.6791,97.7191,97.4954,97.6392,2800.0
2014-03-17 10:15:00,122.23,122.28,122.13,122.13,9300.0,97.6312,97.6711,97.5513,97.5513,9300.0
2014-03-17 10:20:00,122.11,122.22,122.11,122.21,1500.0,97.5354,97.6232,97.5354,97.6152,1500.0
2014-03-17 10:25:00,122.2,122.22,122.04,122.09,8400.0,97.6072,97.6232,97.4794,97.5194,8400.0
2014-03-17 10:30:00,122.07,122.2,121.97,122.05,3700.0,97.5034,97.6072,97.4235,97.4874,3700.0
2014-03-17 10:35:00,122.09,122.2,122.08,122.09,2500.0,97.5194,97.6072,97.5114,97.5194,2500.0
2014-03-17 10:40:00,122.13,122.13,122.02,122.06,1900.0,97.5513,97.5513,97.4635,97.4954,1900.0
2014-03-17 10:45:00,122.03,122.03,121.83,121.97,2100.0,97.4715,97.4715,97.3117,97.4235,2100.0
2014-03-17 10:50:00,121.99,122.11,121.78,121.78,5000.0,97.4395,97.5354,97.2718,97.2718,5000.0
2014-03-17 10:55:00,121.77,121.91,121.76,121.86,8100.0,97.2638,97.3756,97.2558,97.3357,8100.0
2014-03-17 11:00:00,121.93,122.24,121.9,122.16,4900.0,97.3916,97.6392,97.3676,97.5753,4900.0
2014-03-17 11:05:00,122.12,122.15,121.89,121.94,9800.0,97.5433,97.5673,97.3596,97.3996,9800.0
2014-03-17 11:10:00,121.98,122.0,121.93,121.96,2000.0,97.4315,97.4475,97.3916,97.4155,2000.0
2014-03-17 11:15:00,121.96,122.15,121.94,122.15,2300.0,97.4155,97.5673,97.3996,97.5673,2300.0
2014-03-17 11:20:00,122.15,122.15,121.92,121.98,6400.0,97.5673,97.5673,97.3836,97.4315,6400.0
2014-03-17 11:25:00,121.89,121.9,121.8,121.87,2900.0,97.3596,97.3676,97.2877,97.3437,2900.0
2014-03-17 11:30:00,121.93,121.93,121.8,121.91,1400.0,97.3916,97.3916,97.2877,97.3756,1400.0
2014-03-17 11:35:00,121.88,121.92,121.8,121.9,16700.0,97.3516,97.3836,97.2877,97.3676,16700.0
2014-03-17 11:40:00,121.89,121.89,121.84,121.88,1200.0,97.3596,97.3596,97.3197,97.3516,1200.0
2014-03-17 11:45:00,121.85,122.08,121.85,122.08,8100.0,97.3277,97.5114,97.3277,97.5114,8100.0
2014-03-17 11:50:00,122.1,122.2,122.07,122.2,2800.0,97.5274,97.6072,97.5034,97.6072,2800.0
2014-03-17 11:55:00,122.23,122.32,122.18,122.32,4000.0,97.6312,97.7031,97.5913,97.7031,4000.0
2014-03-17 12:00:00,122.38,122.44,122.3,122.3,9600.0,97.751,97.7989,97.6871,97.6871,9600.0
2014-03-17 12:05:00,122.31,122.34,122.21,122.28,3700.0,97.6951,97.7191,97.6152,97.6711,3700.0
2014-03-17 12:10:00,122.27,122.52,122.27,122.51,13300.0,97.6632,97.8628,97.6632,97.8549,13300.0
2014-03-17 12:15:00,122.54,122.67,122.54,122.64,2800.0,97.8788,97.9827,97.8788,97.9587,2800.0
2014-03-17 12:20:00,122.62,122.62,122.53,122.57,1600.0,97.9427,97.9427,97.8708,97.9028,1600.0
2014-03-17 12:25:00,122.52,122.59,122.51,122.57,7400.0,97.8628,97.9188,97.8549,97.9028,7400.0
2014-03-17 12:30:00,122.6,122.67,122.6,122.66,1700.0,97.9267,97.9827,97.9267,97.9747,1700.0
2014-03-17 12:35:00,122.64,122.64,122.48,122.52,5100.0,97.9587,97.9587,97.8309,97.8628,5100.0
2014-03-17 12:40:00,122.57,122.63,122.57,122.6,2500.0,97.9028,97.9507,97.9028,97.9267,2500.0
2014-03-17 12:45:00,122.6,122.6,122.5,122.52,2200.0,97.9267,97.9267,97.8469,97.8628,2200.0
2014-03-17 12:50:00,122.49,122.55,122.43,122.44,3000.0,97.8389,97.8868,97.791,97.7989,3000.0
2014-03-17 12:55:00,122.45,122.55,122.45,122.55,4600.0,97.8069,97.8868,97.8069,97.8868,4600.0
2014-03-17 13:00:00,122.55,122.56,122.51,122.55,4500.0,97.8868,97.8948,97.8549,97.8868,4500.0
2014-03-17 13:05:00,122.56,122.56,122.45,122.48,6000.0,97.8948,97.8948,97.8069,97.8309,6000.0
2014-03-17 13:10:00,122.48,122.65,122.44,122.44,15100.0,97.8309,97.9667,97.7989,97.7989,15100.0
2014-03-17 13:15:00,122.46,122.46,122.39,122.4,6100.0,97.8149,97.8149,97.759,97.767,6100.0
2014-03-17 13:20:00,122.43,122.43,122.31,122.35,6200.0,97.791,97.791,97.6951,97.7271,6200.0
2014-03-17 13:25:00,122.36,122.36,122.3,122.3,6800.0,97.735,97.735,97.6871,97.6871,6800.0
2014-03-17 13:30:00,122.32,122.43,122.23,122.27,8500.0,97.7031,97.791,97.6312,97.6632,8500.0
2014-03-17 13:35:00,122.25,122.37,122.23,122.33,16800.0,97.6472,97.743,97.6312,97.7111,16800.0
2014-03-17 13:40:00,122.33,122.34,122.25,122.25,1600.0,97.7111,97.7191,97.6472,97.6472,1600.0
2014-03-17 13:45:00,122.26,122.35,122.26,122.32,3000.0,97.6552,97.7271,97.6552,97.7031,3000.0
2014-03-17 13:50:00,122.31,122.31,122.19,122.19,1400.0,97.6951,97.6951,97.5993,97.5993,1400.0
2014-03-17 13:55:00,122.18,122.22,122.18,122.22,500.0,97.5913,97.6232,97.5913,97.6232,500.0
2014-03-17 14:00:00,122.2,122.29,122.19,122.29,2000.0,97.6072,97.6791,97.5993,97.6791,2000.0
2014-03-17 14:05:00,122.29,122.29,122.23,122.24,1200.0,97.6791,97.6791,97.6312,97.6392,1200.0
2014-03-17 14:10:00,122.23,122.23,122.19,122.22,1700.0,97.6312,97.6312,97.5993,97.6232,1700.0
2014-03-17 14:15:00,122.2,122.23,122.14,122.19,7200.0,97.6072,97.6312,97.5593,97.5993,7200.0
2014-03-17 14:20:00,122.19,122.31,122.13,122.31,4100.0,97.5993,97.6951,97.5513,97.6951,4100.0
2014-03-17 14:25:00,122.31,122.44,122.31,122.39,3300.0,97.6951,97.7989,97.6951,97.759,3300.0
2014-03-17 14:30:00,122.36,122.38,122.3,122.3,1200.0,97.735,97.751,97.6871,97.6871,1200.0
2014-03-17 14:35:00,122.3,122.3,122.22,122.24,1400.0,97.6871,97.6871,97.6232,97.6392,1400.0
2014-03-17 14:40:00,122.15,122.2,122.15,122.2,1700.0,97.5673,97.6072,97.5673,97.6072,1700.0
2014-03-17 14:45:00,122.21,122.28,122.21,122.28,2800.0,97.6152,97.6711,97.6152,97.6711,2800.0
2014-03-17 14:50:00,122.29,122.4,122.29,122.37,2500.0,97.6791,97.767,97.6791,97.743,2500.0
2014-03-17 14:55:00,122.36,122.37,122.32,122.37,700.0,97.735,97.743,97.7031,97.743,700.0
2014-03-17 15:00:00,122.35,122.35,122.3,122.33,2400.0,97.7271,97.7271,97.6871,97.7111,2400.0
2014-03-17 15:05:00,122.36,122.52,122.36,122.52,3700.0,97.735,97.8628,97.735,97.8628,3700.0
2014-03-17 15:10:00,122.45,122.53,122.42,122.45,2700.0,97.8069,97.8708,97.783,97.8069,2700.0
2014-03-17 15:15:00,122.42,122.44,122.32,122.33,2700.0,97.783,97.7989,97.7031,97.7111,2700.0
2014-03-17 15:20:00,122.34,122.38,122.32,122.34,2900.0,97.7191,97.751,97.7031,97.7191,2900.0
2014-03-17 15:25:00,122.35,122.35,122.24,122.29,3000.0,97.7271,97.7271,97.6392,97.6791,3000.0
2014-03-17 15:30:00,122.31,122.33,122.15,122.17,5600.0,97.6951,97.7111,97.5673,97.5833,5600.0
2014-03-17 15:35:00,122.19,122.27,122.19,122.25,8100.0,97.5993,97.6632,97.5993,97.6472,8100.0
2014-03-17 15:40:00,122.24,122.25,122.07,122.09,7500.0,97.6392,97.6472,97.5034,97.5194,7500.0
2014-03-17 15:45:00,122.05,122.07,121.95,121.98,15300.0,97.4874,97.5034,97.4076,97.4315,15300.0
2014-03-17 15:50:00,121.98,122.1,121.97,122.08,19200.0,97.4315,97.5274,97.4235,97.5114,19200.0
2014-03-17 15:55:00,122.07,122.3,122.07,122.25,51600.0,97.5034,97.6871,97.5034,97.6472,51600.0
2014-03-18 09:30:00,122.52,122.77,122.42,122.74,19800.0,97.8628,98.0625,97.783,98.0386,19800.0
2014-03-18 09:35:00,122.66,122.81,122.62,122.7,16900.0,97.9747,98.0945,97.9427,98.0066,16900.0
2014-03-18 09:40:00,122.73,122.73,122.57,122.57,2700.0,98.0306,98.0306,97.9028,97.9028,2700.0
2014-03-18 09:45:00,122.42,122.64,122.33,122.52,8400.0,97.783,97.9587,97.7111,97.8628,8400.0
2014-03-18 09:50:00,122.47,122.63,122.42,122.63,1300.0,97.8229,97.9507,97.783,97.9507,1300.0
2014-03-18 09:55:00,122.65,122.65,122.65,122.65,100.0,97.9667,97.9667,97.9667,97.9667,100.0
2014-03-18 10:00:00,122.66,122.78,122.53,122.53,11000.0,97.9747,98.0705,97.8708,97.8708,11000.0
2014-03-18 10:05:00,122.58,122.72,122.49,122.72,2400.0,97.9108,98.0226,97.8389,98.0226,2400.0
2014-03-18 10:10:00,122.73,122.8,122.65,122.71,1800.0,98.0306,98.0865,97.9667,98.0146,1800.0
2014-03-18 10:15:00,122.73,123.11,122.73,123.03,4500.0,98.0306,98.3341,98.0306,98.2702,4500.0
2014-03-18 10:20:00,123.05,123.14,123.02,123.14,2200.0,98.2862,98.3581,98.2622,98.3581,2200.0
2014-03-18 10:25:00,123.18,123.3,123.14,123.29,4600.0,98.39,98.4859,98.3581,98.4779,4600.0
2014-03-18 10:30:00,123.32,123.34,123.24,123.28,3400.0,98.5018,98.5178,98.4379,98.4699,3400.0
2014-03-18 10:35:00,123.28,123.34,123.23,123.26,4500.0,98.4699,98.5178,98.43,98.4539,4500.0
2014-03-18 10:40:00,123.26,123.26,123.16,123.26,3600.0,98.4539,98.4539,98.374,98.4539,3600.0
2014-03-18 10:45:00,123.28,123.28,123.04,123.04,3300.0,98.4699,98.4699,98.2782,98.2782,3300.0
2014-03-18 10:50:00,123.05,123.1,122.86,122.87,6400.0,98.2862,98.3261,98.1344,98.1424,6400.0
2014-03-18 10:55:00,122.84,122.95,122.83,122.87,3700.0,98.1184,98.2063,98.1105,98.1424,3700.0
2014-03-18 11:00:00,122.86,123.08,122.86,122.97,2700.0,98.1344,98.3101,98.1344,98.2223,2700.0
2014-03-18 11:05:00,122.97,123.11,122.91,123.07,4100.0,98.2223,98.3341,98.1744,98.3022,4100.0
2014-03-18 11:10:00,123.04,123.1,123.01,123.09,1400.0,98.2782,98.3261,98.2542,98.3181,1400.0
2014-03-18 11:15:00,123.15,123.23,123.04,123.23,4300.0,98.3661,98.43,98.2782,98.43,4300.0
2014-03-18 11:20:00,123.26,123.34,123.21,123.22,2400.0,98.4539,98.5178,98.414,98.422,2400.0
2014-03-18 11:25:00,123.27,123.27,123.13,123.23,1700.0,98.4619,98.4619,98.3501,98.43,1700.0
2014-03-18 11:30:00,123.25,123.38,123.22,123.22,3300.0,98.4459,98.5498,98.422,98.422,3300.0
2014-03-18 11:35:00,123.21,123.21,123.14,123.2,900.0,98.414,98.414,98.3581,98.406,900.0
2014-03-18 11:40:00,123.24,123.24,122.98,123.03,7400.0,98.4379,98.4379,98.2303,98.2702,7400.0
2014-03-18 11:45:00,123.14,123.18,123.08,123.12,2100.0,98.3581,98.39,98.3101,98.3421,2100.0
2014-03-18 11:50:00,123.09,123.13,123.06,123.06,7100.0,98.3181,98.3501,98.2942,98.2942,7100.0
2014-03-18 11:55:00,123.07,123.22,123.07,123.22,2900.0,98.3022,98.422,98.3022,98.422,2900.0
2014-03-18 12:00:00,123.21,123.23,123.17,123.2,1900.0,98.414,98.43,98.382,98.406,1900.0
2014-03-18 12:05:00,123.19,123.19,123.1,123.18,2900.0,98.398,98.398,98.3261,98.39,2900.0
2014-03-18 12:10:00,123.19,123.22,123.18,123.18,1800.0,98.398,98.422,98.39,98.39,1800.0
2014-03-18 12:15:00,123.21,123.21,123.05,123.11,3300.0,98.414,98.414,98.2862,98.3341,3300.0
2014-03-18 12:20:00,123.07,123.07,122.96,122.99,2600.0,98.3022,98.3022,98.2143,98.2383,2600.0
2014-03-18 12:25:00,122.98,123.1,122.97,123.07,7300.0,98.2303,98.3261,98.2223,98.3022,7300.0
2014-03-18 12:30:00,123.05,123.19,123.04,123.11,2300.0,98.2862,98.398,98.2782,98.3341,2300.0
2014-03-18 12:35:00,123.06,123.1,123.03,123.03,3600.0,98.2942,98.3261,98.2702,98.2702,3600.0
2014-03-18 12:40:00,123.03,123.03,122.8,122.83,2900.0,98.2702,98.2702,98.0865,98.1105,2900.0
2014-03-18 12:45:00,122.83,122.93,122.83,122.92,1200.0,98.1105,98.1903,98.1105,98.1823,1200.0
2014-03-18 12:50:00,122.92,123.05,122.92,123.03,4500.0,98.1823,98.2862,98.1823,98.2702,4500.0
2014-03-18 12:55:00,123.06,123.07,123.01,123.05,1500.0,98.2942,98.3022,98.2542,98.2862,1500.0
2014-03-18 13:00:00,123.03,123.07,123.01,123.06,2300.0,98.2702,98.3022,98.2542,98.2942,2300.0
2014-03-18 13:05:00,123.08,123.12,123.08,123.11,1300.0,98.3101,98.3421,98.3101,98.3341,1300.0
2014-03-18 13:10:00,123.11,123.17,123.11,123.14,3400.0,98.3341,98.382,98.3341,98.3581,3400.0
2014-03-18 13:15:00,123.12,123.14,123.08,123.11,1900.0,98.3421,98.3581,98.3101,98.3341,1900.0
2014-03-18 13:20:00,123.11,123.26,123.11,123.26,2900.0,98.3341,98.4539,98.3341,98.4539,2900.0
2014-03-18 13:25:00,123.24,123.36,123.24,123.34,2100.0,98.4379,98.5338,98.4379,98.5178,2100.0
2014-03-18 13:30:00,123.32,123.33,123.27,123.27,1700.0,98.5018,98.5098,98.4619,98.4619,1700.0
2014-03-18 13:35:00,123.26,123.27,123.21,123.26,2700.0,98.4539,98.4619,98.414,98.4539,2700.0
2014-03-18 13:40:00,123.25,123.47,123.25,123.44,3700.0,98.4459,98.6217,98.4459,98.5977,3700.0
2014-03-18 13:45:00,123.39,123.39,123.34,123.34,2000.0,98.5578,98.5578,98.5178,98.5178,2000.0
2014-03-18 13:50:00,123.36,123.39,123.3,123.3,2400.0,98.5338,98.5578,98.4859,98.4859,2400.0
2014-03-18 13:55:00,123.3,123.3,123.19,123.25,2000.0,98.4859,98.4859,98.398,98.4459,2000.0
2014-03-18 14:00:00,123.28,123.32,123.26,123.26,2000.0,98.4699,98.5018,98.4539,98.4539,2000.0
2014-03-18 14:05:00,123.28,123.3,123.24,123.26,4600.0,98.4699,98.4859,98.4379,98.4539,4600.0
2014-03-18 14:10:00,123.28,123.3,123.21,123.21,3700.0,98.4699,98.4859,98.414,98.414,3700.0
2014-03-18 14:15:00,123.19,123.2,123.11,123.11,2100.0,98.398,98.406,98.3341,98.3341,2100.0
2014-03-18 14:20:00,123.11,123.17,123.1,123.16,3300.0,98.3341,98.382,98.3261,98.374,3300.0
2014-03-18 14:25:00,123.14,123.15,123.09,123.12,2100.0,98.3581,98.3661,98.3181,98.3421,2100.0
2014-03-18 14:30:00,123.15,123.17,123.12,123.12,1900.0,98.3661,98.382,98.3421,98.3421,1900.0
2014-03-18 14:35:00,123.12,123.17,123.12,123.17,1500.0,98.3421,98.382,98.3421,98.382,1500.0
2014-03-18 14:40:00,123.17,123.17,123.11,123.14,2300.0,98.382,98.382,98.3341,98.3581,2300.0
2014-03-18 14:45:00,123.16,123.18,123.12,123.18,4200.0,98.374,98.39,98.3421,98.39,4200.0
2014-03-18 14:50:00,123.17,123.23,123.14,123.14,5900.0,98.382,98.43,98.3581,98.3581,5900.0
2014-03-18 14:55:00,123.13,123.15,123.07,123.14,3000.0,98.3501,98.3661,98.3022,98.3581,3000.0
2014-03-18 15:00:00,123.14,123.14,122.96,123.0,4900.0,98.3581,98.3581,98.2143,98.2462,4900.0
2014-03-18 15:05:00,123.0,123.04,123.0,123.02,3700.0,98.2462,98.2782,98.2462,98.2622,3700.0
2014-03-18 15:10:00,123.02,123.02,122.91,122.94,10300.0,98.2622,98.2622,98.1744,98.1983,10300.0
2014-03-18 15:15:00,122.94,123.04,122.94,123.04,4900.0,98.1983,98.2782,98.1983,98.2782,4900.0
2014-03-18 15:20:00,123.08,123.13,123.07,123.09,4400.0,98.3101,98.3501,98.3022,98.3181,4400.0
2014-03-18 15:25:00,123.14,123.16,123.03,123.03,6700.0,98.3581,98.374,98.2702,98.2702,6700.0
2014-03-18 15:30:00,123.06,123.08,122.94,122.94,6800.0,98.2942,98.3101,98.1983,98.1983,6800.0
2014-03-18 15:35:00,122.98,123.11,122.98,123.1,5300.0,98.2303,98.3341,98.2303,98.3261,5300.0
2014-03-18 15:40:00,123.11,123.13,122.97,123.03,7600.0,98.3341,98.3501,98.2223,98.2702,7600.0
2014-03-18 15:45:00,123.04,123.04,122.93,123.01,12100.0,98.2782,98.2782,98.1903,98.2542,12100.0
2014-03-18 15:50:00,123.01,123.12,123.01,123.08,9900.0,98.2542,98.3421,98.2542,98.3101,9900.0
2014-03-18 15:55:00,123.06,123.33,123.05,123.24,57600.0,98.2942,98.5098,98.2862,98.4379,57600.0
2014-03-19 09:30:00,123.18,123.44,123.1,123.1,12800.0,98.39,98.5977,98.3261,98.3261,12800.0
2014-03-19 09:35:00,123.12,123.26,122.75,123.09,28300.0,98.3421,98.4539,98.0466,98.3181,28300.0
2014-03-19 09:40:00,123.12,123.3,123.12,123.14,2000.0,98.3421,98.4859,98.3421,98.3581,2000.0
2014-03-19 09:45:00,123.15,123.37,123.14,123.33,7500.0,98.3661,98.5418,98.3581,98.5098,7500.0
2014-03-19 09:50:00,123.21,123.43,123.21,123.27,700.0,98.414,98.5897,98.414,98.4619,700.0
2014-03-19 09:55:00,123.4,123.42,123.3,123.34,4900.0,98.5657,98.5817,98.4859,98.5178,4900.0
2014-03-19 10:00:00,123.48,123.48,123.35,123.39,600.0,98.6296,98.6296,98.5258,98.5578,600.0
2014-03-19 10:05:00,123.37,123.4,123.15,123.4,7800.0,98.5418,98.5657,98.3661,98.5657,7800.0
2014-03-19 10:10:00,123.37,123.43,123.37,123.4,700.0,98.5418,98.5897,98.5418,98.5657,700.0
2014-03-19 10:15:00,123.41,123.43,123.34,123.39,2900.0,98.5737,98.5897,98.5178,98.5578,2900.0
2014-03-19 10:20:00,123.41,123.43,123.4,123.4,800.0,98.5737,98.5897,98.5657,98.5657,800.0
2014-03-19 10:25:00,123.44,123.51,123.43,123.49,5500.0,98.5977,98.6536,98.5897,98.6376,5500.0
2014-03-19 10:30:00,123.51,123.54,123.5,123.53,900.0,98.6536,98.6776,98.6456,98.6696,900.0
2014-03-19 10:35:00,123.58,123.58,123.48,123.51,2200.0,98.7095,98.7095,98.6296,98.6536,2200.0
2014-03-19 10:40:00,123.52,123.61,123.49,123.57,9100.0,98.6616,98.7335,98.6376,98.7015,9100.0
2014-03-19 10:45:00,123.65,123.71,123.65,123.71,1100.0,98.7654,98.8134,98.7654,98.8134,1100.0
2014-03-19 10:50:00,123.72,123.79,123.72,123.77,2600.0,98.8213,98.8773,98.8213,98.8613,2600.0
2014-03-19 10:55:00,123.76,123.77,123.73,123.73,2100.0,98.8533,98.8613,98.8293,98.8293,2100.0
2014-03-19 11:00:00,123.78,123.8,123.75,123.8,2400.0,98.8693,98.8852,98.8453,98.8852,2400.0
2014-03-19 11:05:00,123.78,123.78,123.72,123.73,3500.0,98.8693,98.8693,98.8213,98.8293,3500.0
2014-03-19 11:10:00,123.75,123.78,123.74,123.75,2100.0,98.8453,98.8693,98.8373,98.8453,2100.0
2014-03-19 11:15:00,123.75,123.75,123.66,123.7,3500.0,98.8453,98.8453,98.7734,98.8054,3500.0
2014-03-19 11:20:00,123.67,123.67,123.62,123.62,1800.0,98.7814,98.7814,98.7415,98.7415,1800.0
2014-03-19 11:25:00,123.56,123.63,123.49,123.54,2200.0,98.6935,98.7495,98.6376,98.6776,2200.0
2014-03-19 11:30:00,123.52,123.52,123.32,123.34,5300.0,98.6616,98.6616,98.5018,98.5178,5300.0
2014-03-19 11:35:00,123.32,123.34,123.2,123.26,4300.0,98.5018,98.5178,98.406,98.4539,4300.0
2014-03-19 11:40:00,123.22,123.25,123.16,123.24,1700.0,98.422,98.4459,98.374,98.4379,1700.0
2014-03-19 11:45:00,123.28,123.35,123.27,123.33,1500.0,98.4699,98.5258,98.4619,98.5098,1500.0
2014-03-19 11:50:00,123.34,123.36,123.3,123.3,1100.0,98.5178,98.5338,98.4859,98.4859,1100.0
2014-03-19 11:55:00,123.3,123.3,123.22,123.29,1500.0,98.4859,98.4859,98.422,98.4779,1500.0
2014-03-19 12:00:00,123.32,123.39,123.27,123.39,700.0,98.5018,98.5578,98.4619,98.5578,700.0
2014-03-19 12:05:00,123.4,123.41,123.34,123.38,2100.0,98.5657,98.5737,98.5178,98.5498,2100.0
2014-03-19 12:10:00,123.33,123.36,123.31,123.36,500.0,98.5098,98.5338,98.4939,98.5338,500.0
2014-03-19 12:15:00,123.37,123.41,123.23,123.23,2300.0,98.5418,98.5737,98.43,98.43,2300.0
2014-03-19 12:20:00,123.24,123.26,123.23,123.25,900.0,98.4379,98.4539,98.43,98.4459,900.0
2014-03-19 12:25:00,123.25,123.27,123.14,123.16,4900.0,98.4459,98.4619,98.3581,98.374,4900.0
2014-03-19 12:30:00,123.16,123.16,123.08,123.1,1200.0,98.374,98.374,98.3101,98.3261,1200.0
2014-03-19 12:35:00,123.15,123.17,123.08,123.1,2500.0,98.3661,98.382,98.3101,98.3261,2500.0
2014-03-19 12:40:00,123.15,123.23,123.1,123.1,8000.0,98.3661,98.43,98.3261,98.3261,8000.0
2014-03-19 12:45:00,123.1,123.21,123.1,123.17,2100.0,98.3261,98.414,98.3261,98.382,2100.0
2014-03-19 12:50:00,123.16,123.24,123.13,123.24,900.0,98.374,98.4379,98.3501,98.4379,900.0
2014-03-19 12:55:00,123.2,123.22,123.16,123.19,5400.0,98.406,98.422,98.374,98.398,5400.0
2014-03-19 13:00:00,123.21,123.27,123.17,123.23,9300.0,98.414,98.4619,98.382,98.43,9300.0
2014-03-19 13:05:00,123.22,123.23,123.21,123.21,500.0,98.422,98.43,98.414,98.414,500.0
2014-03-19 13:10:00,123.18,123.29,123.18,123.29,500.0,98.39,98.4779,98.39,98.4779,500.0
2014-03-19 13:15:00,123.3,123.35,123.3,123.31,1800.0,98.4859,98.5258,98.4859,98.4939,1800.0
2014-03-19 13:20:00,123.29,123.32,123.28,123.32,500.0,98.4779,98.5018,98.4699,98.5018,500.0
2014-03-19 13:25:00,123.31,123.34,123.28,123.33,1400.0,98.4939,98.5178,98.4699,98.5098,1400.0
2014-03-19 13:30:00,123.31,123.31,123.24,123.24,900.0,98.4939,98.4939,98.4379,98.4379,900.0
2014-03-19 13:35:00,123.27,123.29,123.21,123.21,6400.0,98.4619,98.4779,98.414,98.414,6400.0
2014-03-19 13:40:00,123.25,123.25,123.18,123.24,3700.0,98.4459,98.4459,98.39,98.4379,3700.0
2014-03-19 13:45:00,123.26,123.27,123.2,123.2,700.0,98.4539,98.4619,98.406,98.406,700.0
2014-03-19 13:50:00,123.17,123.23,123.12,123.22,3700.0,98.382,98.43,98.3421,98.422,3700.0
2014-03-19 13:55:00,123.23,123.31,123.22,123.31,1800.0,98.43,98.4939,98.422,98.4939,1800.0
2014-03-19 14:00:00,123.3,123.3,122.85,122.85,26400.0,98.4859,98.4859,98.1264,98.1264,26400.0
2014-03-19 14:05:00,122.97,122.97,122.5,122.75,8200.0,98.2223,98.2223,97.8469,98.0466,8200.0
2014-03-19 14:10:00,122.77,122.87,122.68,122.72,11200.0,98.0625,98.1424,97.9906,98.0226,11200.0
2014-03-19 14:15:00,122.72,122.95,122.56,122.95,17200.0,98.0226,98.2063,97.8948,98.2063,17200.0
2014-03-19 14:20:00,122.97,122.97,122.89,122.95,700.0,98.2223,98.2223,98.1584,98.2063,700.0
2014-03-19 14:25:00,123.07,123.07,122.9,122.93,2100.0,98.3022,98.3022,98.1664,98.1903,2100.0
2014-03-19 14:30:00,122.97,123.06,122.94,122.95,1100.0,98.2223,98.2942,98.1983,98.2063,1100.0
2014-03-19 14:35:00,123.06,123.06,122.91,122.91,1000.0,98.2942,98.2942,98.1744,98.1744,1000.0
2014-03-19 14:40:00,122.94,122.94,122.73,122.83,1200.0,98.1983,98.1983,98.0306,98.1105,1200.0
2014-03-19 14:45:00,122.84,122.88,122.73,122.76,2900.0,98.1184,98.1504,98.0306,98.0545,2900.0
2014-03-19 14:50:00,122.79,122.92,122.66,122.71,4100.0,98.0785,98.1823,97.9747,98.0146,4100.0
2014-03-19 14:55:00,122.83,122.87,122.83,122.87,1100.0,98.1105,98.1424,98.1105,98.1424,1100.0
2014-03-19 15:00:00,122.8,122.81,122.68,122.68,2200.0,98.0865,98.0945,97.9906,97.9906,2200.0
2014-03-19 15:05:00,122.63,122.63,121.88,121.89,5700.0,97.9507,97.9507,97.3516,97.3596,5700.0
2014-03-19 15:10:00,121.89,121.95,121.43,121.77,9200.0,97.3596,97.4076,96.9922,97.2638,9200.0
2014-03-19 15:15:00,121.79,121.9,121.75,121.86,3000.0,97.2798,97.3676,97.2478,97.3357,3000.0
2014-03-19 15:20:00,121.87,121.91,121.81,121.86,1200.0,97.3437,97.3756,97.2957,97.3357,1200.0
2014-03-19 15:25:00,121.9,121.99,121.82,121.88,4300.0,97.3676,97.4395,97.3037,97.3516,4300.0
2014-03-19 15:30:00,121.96,122.16,121.87,122.15,6500.0,97.4155,97.5753,97.3437,97.5673,6500.0
2014-03-19 15:35:00,122.13,122.3,122.12,122.22,6500.0,97.5513,97.6871,97.5433,97.6232,6500.0
2014-03-19 15:40:00,122.24,122.49,122.18,122.49,6800.0,97.6392,97.8389,97.5913,97.8389,6800.0
2014-03-19 15:45:00,122.49,122.6,122.42,122.43,8300.0,97.8389,97.9267,97.783,97.791,8300.0
2014-03-19 15:50:00,122.37,122.46,122.21,122.25,11800.0,97.743,97.8149,97.6152,97.6472,11800.0
2014-03-19 15:55:00,122.31,122.42,122.14,122.22,24900.0,97.6951,97.783,97.5593,97.6232,24900.0
2014-03-20 09:30:00,122.03,122.4,121.96,122.32,9600.0,97.4715,97.767,97.4155,97.7031,9600.0
2014-03-20 09:35:00,122.34,122.81,122.15,122.53,18700.0,97.7191,98.0945,97.5673,97.8708,18700.0
2014-03-20 09:40:00,122.63,122.76,122.25,122.46,3000.0,97.9507,98.0545,97.6472,97.8149,3000.0
2014-03-20 09:45:00,122.26,122.42,121.93,121.94,3600.0,97.6552,97.783,97.3916,97.3996,3600.0
2014-03-20 09:50:00,121.92,121.98,121.83,121.97,1700.0,97.3836,97.4315,97.3117,97.4235,1700.0
2014-03-20 09:55:00,121.98,122.12,121.93,122.12,8900.0,97.4315,97.5433,97.3916,97.5433,8900.0
2014-03-20 10:00:00,122.11,122.32,121.82,122.26,3200.0,97.5354,97.7031,97.3037,97.6552,3200.0
2014-03-20 10:05:00,122.39,122.75,122.39,122.75,1200.0,97.759,98.0466,97.759,98.0466,1200.0
2014-03-20 10:10:00,122.9,123.03,122.69,123.03,16500.0,98.1664,98.2702,97.9986,98.2702,16500.0
2014-03-20 10:15:00,123.05,123.16,122.96,122.96,2800.0,98.2862,98.374,98.2143,98.2143,2800.0
2014-03-20 10:20:00,122.94,122.95,122.9,122.95,1900.0,98.1983,98.2063,98.1664,98.2063,1900.0
2014-03-20 10:25:00,122.92,122.95,122.7,122.71,6200.0,98.1823,98.2063,98.0066,98.0146,6200.0
2014-03-20 10:30:00,122.78,122.83,122.67,122.73,2200.0,98.0705,98.1105,97.9827,98.0306,2200.0
2014-03-20 10:35:00,122.67,123.01,122.61,122.96,18000.0,97.9827,98.2542,97.9347,98.2143,18000.0
2014-03-20 10:40:00,122.92,122.95,122.92,122.95,200.0,98.1823,98.2063,98.1823,98.2063,200.0
2014-03-20 10:45:00,122.96,123.01,122.89,122.92,5200.0,98.2143,98.2542,98.1584,98.1823,5200.0
2014-03-20 10:50:00,122.94,122.98,122.8,122.81,4000.0,98.1983,98.2303,98.0865,98.0945,4000.0
2014-03-20 10:55:00,122.85,122.9,122.82,122.85,2600.0,98.1264,98.1664,98.1025,98.1264,2600.0
2014-03-20 11:00:00,122.83,122.85,122.65,122.77,10900.0,98.1105,98.1264,97.9667,98.0625,10900.0
2014-03-20 11:05:00,122.73,122.76,122.61,122.69,9700.0,98.0306,98.0545,97.9347,97.9986,9700.0
2014-03-20 11:10:00,122.72,122.72,122.5,122.55,4700.0,98.0226,98.0226,97.8469,97.8868,4700.0
2014-03-20 11:15:00,122.59,122.63,122.52,122.52,4400.0,97.9188,97.9507,97.8628,97.8628,4400.0
2014-03-20 11:20:00,122.52,122.58,122.32,122.39,3800.0,97.8628,97.9108,97.7031,97.759,3800.0
2014-03-20 11:25:00,122.42,122.56,122.38,122.47,5500.0,97.783,97.8948,97.751,97.8229,5500.0
2014-03-20 11:30:00,122.47,122.62,122.44,122.57,14600.0,97.8229,97.9427,97.7989,97.9028,14600.0
2014-03-20 11:35:00,122.61,122.61,122.4,122.45,4300.0,97.9347,97.9347,97.767,97.8069,4300.0
2014-03-20 11:40:00,122.52,122.6,122.42,122.54,6100.0,97.8628,97.9267,97.783,97.8788,6100.0
2014-03-20 11:45:00,122.49,122.53,122.41,122.41,3000.0,97.8389,97.8708,97.775,97.775,3000.0
2014-03-20 11:50:00,122.43,122.52,122.42,122.45,1800.0,97.791,97.8628,97.783,97.8069,1800.0
2014-03-20 11:55:00,122.47,122.73,122.42,122.7,9000.0,97.8229,98.0306,97.783,98.0066,9000.0
2014-03-20 12:00:00,122.68,122.71,122.48,122.59,5000.0,97.9906,98.0146,97.8309,97.9188,5000.0
2014-03-20 12:05:00,122.62,122.79,122.62,122.78,1400.0,97.9427,98.0785,97.9427,98.0705,1400.0
2014-03-20 12:10:00,122.8,122.89,122.78,122.89,2900.0,98.0865,98.1584,98.0705,98.1584,2900.0
2014-03-20 12:15:00,122.95,123.14,122.95,123.04,2200.0,98.2063,98.3581,98.2063,98.2782,2200.0
2014-03-20 12:20:00,123.0,123.24,123.0,123.21,2000.0,98.2462,98.4379,98.2462,98.414,2000.0
2014-03-20 12:25:00,123.21,123.24,123.1,123.15,5200.0,98.414,98.4379,98.3261,98.3661,5200.0
2014-03-20 12:30:00,123.15,123.2,123.05,123.05,3300.0,98.3661,98.406,98.2862,98.2862,3300.0
2014-03-20 12:35:00,123.1,123.15,123.05,123.11,2100.0,98.3261,98.3661,98.2862,98.3341,2100.0
2014-03-20 12:40:00,123.1,123.11,123.05,123.1,3600.0,98.3261,98.3341,98.2862,98.3261,3600.0
2014-03-20 12:45:00,123.12,123.27,123.12,123.27,4200.0,98.3421,98.4619,98.3421,98.4619,4200.0
2014-03-20 12:50:00,123.26,123.5,123.26,123.3,7100.0,98.4539,98.6456,98.4539,98.4859,7100.0
2014-03-20 12:55:00,123.3,123.42,123.23,123.27,11300.0,98.4859,98.5817,98.43,98.4619,11300.0
2014-03-20 13:00:00,123.27,123.39,123.23,123.29,8200.0,98.4619,98.5578,98.43,98.4779,8200.0
2014-03-20 13:05:00,123.3,123.33,123.29,123.33,1800.0,98.4859,98.5098,98.4779,98.5098,1800.0
2014-03-20 13:10:00,123.31,123.31,123.23,123.26,3900.0,98.4939,98.4939,98.43,98.4539,3900.0
2014-03-20 13:15:00,123.27,123.27,123.19,123.19,2600.0,98.4619,98.4619,98.398,98.398,2600.0
2014-03-20 13:20:00,123.22,123.22,123.06,123.11,3100.0,98.422,98.422,98.2942,98.3341,3100.0
2014-03-20 13:25:00,123.14,123.14,122.93,122.93,900.0,98.3581,98.3581,98.1903,98.1903,900.0
2014-03-20 13:30:00,122.94,123.06,122.94,123.06,2000.0,98.1983,98.2942,98.1983,98.2942,2000.0
2014-03-20 13:35:00,123.04,123.05,122.95,122.95,2600.0,98.2782,98.2862,98.2063,98.2063,2600.0
2014-03-20 13:40:00,122.94,122.97,122.86,122.97,2300.0,98.1983,98.2223,98.1344,98.2223,2300.0
2014-03-20 13:45:00,122.94,122.94,122.83,122.89,1400.0,98.1983,98.1983,98.1105,98.1584,1400.0
2014-03-20 13:50:00,122.97,123.02,122.97,123.02,2400.0,98.2223,98.2622,98.2223,98.2622,2400.0
2014-03-20 13:55:00,123.05,123.23,123.05,123.23,2600.0,98.2862,98.43,98.2862,98.43,2600.0
2014-03-20 14:00:00,123.18,123.23,123.13,123.18,8800.0,98.39,98.43,98.3501,98.39,8800.0
2014-03-20 14:05:00,123.26,123.35,123.24,123.26,5600.0,98.4539,98.5258,98.4379,98.4539,5600.0
2014-03-20 14:10:00,123.25,123.36,123.25,123.36,3300.0,98.4459,98.5338,98.4459,98.5338,3300.0
2014-03-20 14:15:00,123.36,123.36,123.32,123.33,6100.0,98.5338,98.5338,98.5018,98.5098,6100.0
2014-03-20 14:20:00,123.34,123.35,123.25,123.25,5300.0,98.5178,98.5258,98.4459,98.4459,5300.0
2014-03-20 14:25:00,123.24,123.26,123.21,123.21,2000.0,98.4379,98.4539,98.414,98.414,2000.0
2014-03-20 14:30:00,123.22,123.22,123.14,123.14,3500.0,98.422,98.422,98.3581,98.3581,3500.0
2014-03-20 14:35:00,123.13,123.14,123.06,123.06,2800.0,98.3501,98.3581,98.2942,98.2942,2800.0
2014-03-20 14:40:00,123.06,123.09,123.0,123.03,2400.0,98.2942,98.3181,98.2462,98.2702,2400.0
2014-03-20 14:45:00,123.05,123.09,123.02,123.03,4200.0,98.2862,98.3181,98.2622,98.2702,4200.0
2014-03-20 14:50:00,123.01,123.03,122.99,123.02,3200.0,98.2542,98.2702,98.2383,98.2622,3200.0
2014-03-20 14:55:00,123.04,123.11,123.03,123.03,3500.0,98.2782,98.3341,98.2702,98.2702,3500.0
2014-03-20 15:00:00,123.01,123.02,122.91,122.91,3000.0,98.2542,98.2622,98.1744,98.1744,3000.0
2014-03-20 15:05:00,122.94,122.95,122.84,122.88,2500.0,98.1983,98.2063,98.1184,98.1504,2500.0
2014-03-20 15:10:00,122.92,122.92,122.87,122.91,5400.0,98.1823,98.1823,98.1424,98.1744,5400.0
2014-03-20 15:15:00,122.92,122.92,122.86,122.87,3100.0,98.1823,98.1823,98.1344,98.1424,3100.0
2014-03-20 15:20:00,122.87,122.87,122.8,122.82,7400.0,98.1424,98.1424,98.0865,98.1025,7400.0
2014-03-20 15:25:00,122.85,122.86,122.63,122.63,7600.0,98.1264,98.1344,97.9507,97.9507,7600.0
2014-03-20 15:30:00,122.68,122.76,122.68,122.72,7900.0,97.9906,98.0545,97.9906,98.0226,7900.0
2014-03-20 15:35:00,122.68,122.69,122.66,122.69,5600.0,97.9906,97.9986,97.9747,97.9986,5600.0
2014-03-20 15:40:00,122.69,122.75,122.68,122.71,9400.0,97.9986,98.0466,97.9906,98.0146,9400.0
2014-03-20 15:45:00,122.71,122.77,122.67,122.71,13600.0,98.0146,98.0625,97.9827,98.0146,13600.0
2014-03-20 15:50:00,122.7,122.7,122.58,122.58,14100.0,98.0066,98.0066,97.9108,97.9108,14100.0
2014-03-20 15:55:00,122.59,122.85,122.55,122.81,34000.0,97.9188,98.1264,97.8868,98.0945,34000.0
2014-03-21 09:30:00,124.22,124.74,123.5,124.22,156400.0,99.2207,99.6361,98.6456,99.2207,156400.0
2014-03-21 09:35:00,124.18,124.43,123.89,123.97,4700.0,99.1888,99.3885,98.9571,99.021,4700.0
2014-03-21 09:40:00,123.88,123.92,123.47,123.65,10500.0,98.9491,98.9811,98.6217,98.7654,10500.0
2014-03-21 09:45:00,123.68,123.98,123.67,123.73,7500.0,98.7894,99.029,98.7814,98.8293,7500.0
2014-03-21 09:50:00,123.79,123.91,123.69,123.7,6000.0,98.8773,98.9731,98.7974,98.8054,6000.0
2014-03-21 09:55:00,123.73,123.74,123.44,123.47,22400.0,98.8293,98.8373,98.5977,98.6217,22400.0
2014-03-21 10:00:00,123.5,123.65,123.4,123.56,7200.0,98.6456,98.7654,98.5657,98.6935,7200.0
2014-03-21 10:05:00,123.68,123.71,123.49,123.49,5600.0,98.7894,98.8134,98.6376,98.6376,5600.0
2014-03-21 10:10:00,123.52,123.76,123.46,123.74,4300.0,98.6616,98.8533,98.6137,98.8373,4300.0
2014-03-21 10:15:00,123.74,123.78,123.55,123.55,9800.0,98.8373,98.8693,98.6856,98.6856,9800.0
2014-03-21 10:20:00,123.61,123.76,123.59,123.73,4400.0,98.7335,98.8533,98.7175,98.8293,4400.0
2014-03-21 10:25:00,123.71,123.76,123.52,123.62,9500.0,98.8134,98.8533,98.6616,98.7415,9500.0
2014-03-21 10:30:00,123.64,123.9,123.62,123.71,12900.0,98.7574,98.9651,98.7415,98.8134,12900.0
2014-03-21 10:35:00,123.66,124.0,123.65,123.99,18600.0,98.7734,99.045,98.7654,99.037,18600.0
2014-03-21 10:40:00,123.98,124.05,123.93,124.05,14100.0,99.029,99.0849,98.9891,99.0849,14100.0
2014-03-21 10:45:00,124.0,124.15,124.0,124.15,26800.0,99.045,99.1648,99.045,99.1648,26800.0
2014-03-21 10:50:00,124.15,124.29,124.11,124.23,5800.0,99.1648,99.2766,99.1329,99.2287,5800.0
2014-03-21 10:55:00,124.26,124.53,124.26,124.47,4600.0,99.2527,99.4683,99.2527,99.4204,4600.0
2014-03-21 11:00:00,124.46,124.46,124.39,124.43,2400.0,99.4124,99.4124,99.3565,99.3885,2400.0
2014-03-21 11:05:00,124.43,124.47,124.34,124.34,900.0,99.3885,99.4204,99.3166,99.3166,900.0
2014-03-21 11:10:00,124.31,124.37,124.24,124.27,3400.0,99.2926,99.3405,99.2367,99.2607,3400.0
2014-03-21 11:15:00,124.23,124.29,124.18,124.25,2200.0,99.2287,99.2766,99.1888,99.2447,2200.0
2014-03-21 11:20:00,124.27,124.35,124.26,124.32,3400.0,99.2607,99.3246,99.2527,99.3006,3400.0
2014-03-21 11:25:00,124.35,124.42,124.32,124.42,2700.0,99.3246,99.3805,99.3006,99.3805,2700.0
2014-03-21 11:30:00,124.42,124.49,124.42,124.44,3600.0,99.3805,99.4364,99.3805,99.3964,3600.0
2014-03-21 11:35:00,124.45,124.46,124.42,124.44,1900.0,99.4044,99.4124,99.3805,99.3964,1900.0
2014-03-21 11:40:00,124.44,124.48,124.43,124.44,2900.0,99.3964,99.4284,99.3885,99.3964,2900.0
2014-03-21 11:45:00,124.48,124.48,124.41,124.42,5200.0,99.4284,99.4284,99.3725,99.3805,5200.0
2014-03-21 11:50:00,124.4,124.4,124.26,124.3,2900.0,99.3645,99.3645,99.2527,99.2846,2900.0
2014-03-21 11:55:00,124.29,124.29,124.24,124.28,2500.0,99.2766,99.2766,99.2367,99.2686,2500.0
2014-03-21 12:00:00,124.28,124.3,124.2,124.2,2000.0,99.2686,99.2846,99.2047,99.2047,2000.0
2014-03-21 12:05:00,124.22,124.24,124.21,124.24,2500.0,99.2207,99.2367,99.2127,99.2367,2500.0
2014-03-21 12:10:00,124.21,124.23,124.15,124.23,2600.0,99.2127,99.2287,99.1648,99.2287,2600.0
2014-03-21 12:15:00,124.22,124.23,124.1,124.1,2200.0,99.2207,99.2287,99.1249,99.1249,2200.0
2014-03-21 12:20:00,124.12,124.17,124.09,124.14,5500.0,99.1408,99.1808,99.1169,99.1568,5500.0
2014-03-21 12:25:00,124.12,124.16,124.12,124.12,2500.0,99.1408,99.1728,99.1408,99.1408,2500.0
2014-03-21 12:30:00,124.17,124.17,124.07,124.1,6700.0,99.1808,99.1808,99.1009,99.1249,6700.0
2014-03-21 12:35:00,124.1,124.13,124.08,124.11,2800.0,99.1249,99.1488,99.1089,99.1329,2800.0
2014-03-21 12:40:00,124.08,124.21,124.06,124.2,5000.0,99.1089,99.2127,99.0929,99.2047,5000.0
2014-03-21 12:45:00,124.2,124.24,124.18,124.18,3700.0,99.2047,99.2367,99.1888,99.1888,3700.0
2014-03-21 12:50:00,124.13,124.17,124.11,124.16,4500.0,99.1488,99.1808,99.1329,99.1728,4500.0
2014-03-21 12:55:00,124.11,124.14,124.11,124.13,4800.0,99.1329,99.1568,99.1329,99.1488,4800.0
2014-03-21 13:00:00,124.12,124.18,124.11,124.17,3900.0,99.1408,99.1888,99.1329,99.1808,3900.0
2014-03-21 13:05:00,124.18,124.21,124.11,124.14,2300.0,99.1888,99.2127,99.1329,99.1568,2300.0
2014-03-21 13:10:00,124.12,124.12,124.02,124.08,13000.0,99.1408,99.1408,99.061,99.1089,13000.0
2014-03-21 13:15:00,124.09,124.09,123.89,123.94,1700.0,99.1169,99.1169,98.9571,98.9971,1700.0
2014-03-21 13:20:00,123.96,123.97,123.81,123.83,2200.0,99.013,99.021,98.8932,98.9092,2200.0
2014-03-21 13:25:00,123.84,123.84,123.62,123.62,7500.0,98.9172,98.9172,98.7415,98.7415,7500.0
2014-03-21 13:30:00,123.66,123.69,123.57,123.6,6500.0,98.7734,98.7974,98.7015,98.7255,6500.0
2014-03-21 13:35:00,123.6,123.66,123.56,123.66,2700.0,98.7255,98.7734,98.6935,98.7734,2700.0
2014-03-21 13:40:00,123.65,123.65,123.44,123.44,2400.0,98.7654,98.7654,98.5977,98.5977,2400.0
2014-03-21 13:45:00,123.4,123.48,123.4,123.48,5100.0,98.5657,98.6296,98.5657,98.6296,5100.0
2014-03-21 13:50:00,123.47,123.58,123.47,123.53,2400.0,98.6217,98.7095,98.6217,98.6696,2400.0
2014-03-21 13:55:00,123.51,123.56,123.45,123.53,2000.0,98.6536,98.6935,98.6057,98.6696,2000.0
2014-03-21 14:00:00,123.46,123.51,123.37,123.48,5400.0,98.6137,98.6536,98.5418,98.6296,5400.0
2014-03-21 14:05:00,123.46,123.55,123.43,123.51,2600.0,98.6137,98.6856,98.5897,98.6536,2600.0
2014-03-21 14:10:00,123.54,123.54,123.41,123.44,3900.0,98.6776,98.6776,98.5737,98.5977,3900.0
2014-03-21 14:15:00,123.42,123.62,123.4,123.47,5400.0,98.5817,98.7415,98.5657,98.6217,5400.0
2014-03-21 14:20:00,123.49,123.54,123.41,123.42,3500.0,98.6376,98.6776,98.5737,98.5817,3500.0
2014-03-21 14:25:00,123.41,123.42,123.25,123.25,2400.0,98.5737,98.5817,98.4459,98.4459,2400.0
2014-03-21 14:30:00,123.26,123.26,123.08,123.18,5700.0,98.4539,98.4539,98.3101,98.39,5700.0
2014-03-21 14:35:00,123.14,123.33,123.13,123.33,6000.0,98.3581,98.5098,98.3501,98.5098,6000.0
2014-03-21 14:40:00,123.45,123.46,123.34,123.42,4900.0,98.6057,98.6137,98.5178,98.5817,4900.0
2014-03-21 14:45:00,123.48,123.56,123.44,123.49,6200.0,98.6296,98.6935,98.5977,98.6376,6200.0
2014-03-21 14:50:00,123.52,123.56,123.5,123.52,4000.0,98.6616,98.6935,98.6456,98.6616,4000.0
2014-03-21 14:55:00,123.51,123.54,123.48,123.51,4700.0,98.6536,98.6776,98.6296,98.6536,4700.0
2014-03-21 15:00:00,123.51,123.51,123.31,123.32,7800.0,98.6536,98.6536,98.4939,98.5018,7800.0
2014-03-21 15:05:00,123.34,123.51,123.27,123.49,6500.0,98.5178,98.6536,98.4619,98.6376,6500.0
2014-03-21 15:10:00,123.51,123.56,123.32,123.32,7500.0,98.6536,98.6935,98.5018,98.5018,7500.0
2014-03-21 15:15:00,123.33,123.36,123.29,123.31,7300.0,98.5098,98.5338,98.4779,98.4939,7300.0
2014-03-21 15:20:00,123.3,123.38,123.19,123.37,7500.0,98.4859,98.5498,98.398,98.5418,7500.0
2014-03-21 15:25:00,123.33,123.53,123.33,123.53,6000.0,98.5098,98.6696,98.5098,98.6696,6000.0
2014-03-21 15:30:00,123.52,123.52,123.24,123.24,5200.0,98.6616,98.6616,98.4379,98.4379,5200.0
2014-03-21 15:35:00,123.22,123.24,123.15,123.15,11800.0,98.422,98.4379,98.3661,98.3661,11800.0
2014-03-21 15:40:00,123.11,123.27,123.0,123.19,16000.0,98.3341,98.4619,98.2462,98.398,16000.0
2014-03-21 15:45:00,123.18,123.18,122.96,123.06,19400.0,98.39,98.39,98.2143,98.2942,19400.0
2014-03-21 15:50:00,123.06,123.17,123.03,123.07,22900.0,98.2942,98.382,98.2702,98.3022,22900.0
2014-03-21 15:55:00,123.08,123.11,122.97,123.04,79000.0,98.3101,98.3341,98.2223,98.2782,79000.0
2014-03-24 09:30:00,123.7,124.36,123.69,124.02,41300.0,98.8054,99.3325,98.7974,99.061,41300.0
2014-03-24 09:35:00,123.83,123.99,123.55,123.64,5600.0,98.9092,99.037,98.6856,98.7574,5600.0
2014-03-24 09:40:00,123.66,123.66,123.26,123.32,19300.0,98.7734,98.7734,98.4539,98.5018,19300.0
2014-03-24 09:45:00,123.37,123.46,123.09,123.19,10200.0,98.5418,98.6137,98.3181,98.398,10200.0
2014-03-24 09:50:00,123.24,123.4,123.09,123.34,3900.0,98.4379,98.5657,98.3181,98.5178,3900.0
2014-03-24 09:55:00,123.4,123.45,123.17,123.44,7300.0,98.5657,98.6057,98.382,98.5977,7300.0
2014-03-24 10:00:00,123.35,123.35,122.99,123.09,6200.0,98.5258,98.5258,98.2383,98.3181,6200.0
2014-03-24 10:05:00,123.1,123.16,122.98,123.11,6300.0,98.3261,98.374,98.2303,98.3341,6300.0
2014-03-24 10:10:00,123.1,123.26,122.99,122.99,6100.0,98.3261,98.4539,98.2383,98.2383,6100.0
2014-03-24 10:15:00,123.03,123.12,122.97,123.0,5600.0,98.2702,98.3421,98.2223,98.2462,5600.0
2014-03-24 10:20:00,123.03,123.14,122.93,123.04,5300.0,98.2702,98.3581,98.1903,98.2782,5300.0
2014-03-24 10:25:00,123.03,123.18,122.87,122.87,9300.0,98.2702,98.39,98.1424,98.1424,9300.0
2014-03-24 10:30:00,122.81,122.81,122.22,122.22,7700.0,98.0945,98.0945,97.6232,97.6232,7700.0
2014-03-24 10:35:00,122.17,122.37,122.17,122.37,4300.0,97.5833,97.743,97.5833,97.743,4300.0
2014-03-24 10:40:00,122.43,122.61,122.37,122.5,3700.0,97.791,97.9347,97.743,97.8469,3700.0
2014-03-24 10:45:00,122.49,122.59,122.37,122.39,5400.0,97.8389,97.9188,97.743,97.759,5400.0
2014-03-24 10:50:00,122.32,122.45,122.26,122.34,5500.0,97.7031,97.8069,97.6552,97.7191,5500.0
2014-03-24 10:55:00,122.34,122.47,122.24,122.25,4300.0,97.7191,97.8229,97.6392,97.6472,4300.0
2014-03-24 11:00:00,122.28,122.28,121.87,122.13,10100.0,97.6711,97.6711,97.3437,97.5513,10100.0
2014-03-24 11:05:00,122.12,122.21,121.97,122.21,5100.0,97.5433,97.6152,97.4235,97.6152,5100.0
2014-03-24 11:10:00,122.14,122.2,121.89,122.15,10200.0,97.5593,97.6072,97.3596,97.5673,10200.0
2014-03-24 11:15:00,122.19,122.2,122.03,122.2,4100.0,97.5993,97.6072,97.4715,97.6072,4100.0
2014-03-24 11:20:00,122.14,122.23,122.09,122.13,7700.0,97.5593,97.6312,97.5194,97.5513,7700.0
2014-03-24 11:25:00,122.14,122.23,122.12,122.15,3900.0,97.5593,97.6312,97.5433,97.5673,3900.0
2014-03-24 11:30:00,122.13,122.13,121.95,122.08,6000.0,97.5513,97.5513,97.4076,97.5114,6000.0
2014-03-24 11:35:00,122.07,122.11,121.93,122.0,4300.0,97.5034,97.5354,97.3916,97.4475,4300.0
2014-03-24 11:40:00,122.0,122.15,121.99,122.12,14700.0,97.4475,97.5673,97.4395,97.5433,14700.0
2014-03-24 11:45:00,122.12,122.19,121.99,122.19,11200.0,97.5433,97.5993,97.4395,97.5993,11200.0
2014-03-24 11:50:00,122.13,122.13,121.98,122.11,6700.0,97.5513,97.5513,97.4315,97.5354,6700.0
2014-03-24 11:55:00,122.09,122.09,121.96,122.09,3200.0,97.5194,97.5194,97.4155,97.5194,3200.0
2014-03-24 12:00:00,122.08,122.21,122.05,122.21,8400.0,97.5114,97.6152,97.4874,97.6152,8400.0
2014-03-24 12:05:00,122.14,122.16,122.08,122.13,2800.0,97.5593,97.5753,97.5114,97.5513,2800.0
2014-03-24 12:10:00,122.12,122.12,122.0,122.03,7500.0,97.5433,97.5433,97.4475,97.4715,7500.0
2014-03-24 12:15:00,122.03,122.15,122.02,122.1,6800.0,97.4715,97.5673,97.4635,97.5274,6800.0
2014-03-24 12:20:00,122.11,122.11,122.01,122.01,4600.0,97.5354,97.5354,97.4555,97.4555,4600.0
2014-03-24 12:25:00,122.06,122.09,121.88,121.88,11400.0,97.4954,97.5194,97.3516,97.3516,11400.0
2014-03-24 12:30:00,121.91,121.95,121.85,121.87,6100.0,97.3756,97.4076,97.3277,97.3437,6100.0
2014-03-24 12:35:00,121.9,121.99,121.86,121.93,5900.0,97.3676,97.4395,97.3357,97.3916,5900.0
2014-03-24 12:40:00,121.87,121.92,121.78,121.83,4900.0,97.3437,97.3836,97.2718,97.3117,4900.0
2014-03-24 12:45:00,121.84,121.89,121.78,121.82,6000.0,97.3197,97.3596,97.2718,97.3037,6000.0
2014-03-24 12:50:00,121.83,121.93,121.79,121.88,8000.0,97.3117,97.3916,97.2798,97.3516,8000.0
2014-03-24 12:55:00,121.88,121.98,121.87,121.98,6500.0,97.3516,97.4315,97.3437,97.4315,6500.0
2014-03-24 13:00:00,121.98,122.32,121.97,122.32,9100.0,97.4315,97.7031,97.4235,97.7031,9100.0
2014-03-24 13:05:00,122.32,122.32,122.2,122.24,5700.0,97.7031,97.7031,97.6072,97.6392,5700.0
2014-03-24 13:10:00,122.24,122.24,122.17,122.23,4600.0,97.6392,97.6392,97.5833,97.6312,4600.0
2014-03-24 13:15:00,122.22,122.24,122.07,122.09,4400.0,97.6232,97.6392,97.5034,97.5194,4400.0
2014-03-24 13:20:00,122.09,122.16,122.09,122.11,6400.0,97.5194,97.5753,97.5194,97.5354,6400.0
2014-03-24 13:25:00,122.07,122.13,122.02,122.11,4100.0,97.5034,97.5513,97.4635,97.5354,4100.0
2014-03-24 13:30:00,122.11,122.24,122.08,122.24,10500.0,97.5354,97.6392,97.5114,97.6392,10500.0
2014-03-24 13:35:00,122.24,122.36,122.14,122.22,5200.0,97.6392,97.735,97.5593,97.6232,5200.0
2014-03-24 13:40:00,122.23,122.37,122.23,122.36,4800.0,97.6312,97.743,97.6312,97.735,4800.0
2014-03-24 13:45:00,122.36,122.37,122.29,122.29,4800.0,97.735,97.743,97.6791,97.6791,4800.0
2014-03-24 13:50:00,122.28,122.34,122.28,122.32,3200.0,97.6711,97.7191,97.6711,97.7031,3200.0
2014-03-24 13:55:00,122.33,122.37,122.27,122.32,6700.0,97.7111,97.743,97.6632,97.7031,6700.0
2014-03-24 14:00:00,122.32,122.37,122.31,122.34,4600.0,97.7031,97.743,97.6951,97.7191,4600.0
2014-03-24 14:05:00,122.36,122.36,122.2,122.2,3400.0,97.735,97.735,97.6072,97.6072,3400.0
2014-03-24 14:10:00,122.2,122.34,122.2,122.32,4500.0,97.6072,97.7191,97.6072,97.7031,4500.0
2014-03-24 14:15:00,122.31,122.31,122.07,122.08,4800.0,97.6951,97.6951,97.5034,97.5114,4800.0
2014-03-24 14:20:00,122.14,122.2,122.13,122.18,4300.0,97.5593,97.6072,97.5513,97.5913,4300.0
2014-03-24 14:25:00,122.16,122.36,122.1,122.35,6500.0,97.5753,97.735,97.5274,97.7271,6500.0
2014-03-24 14:30:00,122.37,122.42,122.26,122.26,5100.0,97.743,97.783,97.6552,97.6552,5100.0
2014-03-24 14:35:00,122.29,122.31,122.23,122.23,4500.0,97.6791,97.6951,97.6312,97.6312,4500.0
2014-03-24 14:40:00,122.2,122.39,122.2,122.31,4900.0,97.6072,97.759,97.6072,97.6951,4900.0
2014-03-24 14:45:00,122.29,122.5,122.29,122.42,6100.0,97.6791,97.8469,97.6791,97.783,6100.0
2014-03-24 14:50:00,122.38,122.42,122.27,122.27,5200.0,97.751,97.783,97.6632,97.6632,5200.0
2014-03-24 14:55:00,122.28,122.31,122.25,122.3,6900.0,97.6711,97.6951,97.6472,97.6871,6900.0
2014-03-24 15:00:00,122.28,122.28,122.19,122.21,5400.0,97.6711,97.6711,97.5993,97.6152,5400.0
2014-03-24 15:05:00,122.2,122.32,122.18,122.27,7300.0,97.6072,97.7031,97.5913,97.6632,7300.0
2014-03-24 15:10:00,122.25,122.25,122.03,122.09,9300.0,97.6472,97.6472,97.4715,97.5194,9300.0
2014-03-24 15:15:00,122.05,122.1,122.03,122.06,8000.0,97.4874,97.5274,97.4715,97.4954,8000.0
2014-03-24 15:20:00,122.05,122.15,122.01,122.14,17100.0,97.4874,97.5673,97.4555,97.5593,17100.0
2014-03-24 15:25:00,122.1,122.36,122.07,122.33,10400.0,97.5274,97.735,97.5034,97.7111,10400.0
2014-03-24 15:30:00,122.36,122.52,122.36,122.43,11600.0,97.735,97.8628,97.735,97.791,11600.0
2014-03-24 15:35:00,122.44,122.46,122.42,122.45,7500.0,97.7989,97.8149,97.783,97.8069,7500.0
2014-03-24 15:40:00,122.45,122.47,122.43,122.47,8100.0,97.8069,97.8229,97.791,97.8229,8100.0
2014-03-24 15:45:00,122.46,122.47,122.38,122.39,17000.0,97.8149,97.8229,97.751,97.759,17000.0
2014-03-24 15:50:00,122.4,122.4,122.29,122.33,23500.0,97.767,97.767,97.6791,97.7111,23500.0
2014-03-24 15:55:00,122.32,122.32,122.09,122.14,43400.0,97.7031,97.7031,97.5194,97.5593,43400.0
2014-03-25 09:30:00,123.27,123.91,123.15,123.5,28300.0,98.4619,98.9731,98.3661,98.6456,28300.0
2014-03-25 09:35:00,123.66,124.2,123.66,124.0,10600.0,98.7734,99.2047,98.7734,99.045,10600.0
2014-03-25 09:40:00,124.0,124.48,123.84,124.48,13800.0,99.045,99.4284,98.9172,99.4284,13800.0
2014-03-25 09:45:00,124.43,124.77,124.42,124.62,18200.0,99.3885,99.66,99.3805,99.5402,18200.0
2014-03-25 09:50:00,124.62,124.63,124.32,124.38,8200.0,99.5402,99.5482,99.3006,99.3485,8200.0
2014-03-25 09:55:00,124.38,124.38,124.01,124.01,7000.0,99.3485,99.3485,99.053,99.053,7000.0
2014-03-25 10:00:00,124.11,124.22,123.45,123.55,46800.0,99.1329,99.2207,98.6057,98.6856,46800.0
2014-03-25 10:05:00,123.61,123.7,123.47,123.7,21800.0,98.7335,98.8054,98.6217,98.8054,21800.0
2014-03-25 10:10:00,123.73,124.03,123.73,123.97,3800.0,98.8293,99.069,98.8293,99.021,3800.0
2014-03-25 10:15:00,124.0,124.05,123.92,123.97,4600.0,99.045,99.0849,98.9811,99.021,4600.0
2014-03-25 10:20:00,124.0,124.0,123.65,123.65,10500.0,99.045,99.045,98.7654,98.7654,10500.0
2014-03-25 10:25:00,123.61,123.61,123.27,123.27,11400.0,98.7335,98.7335,98.4619,98.4619,11400.0
2014-03-25 10:30:00,123.27,123.28,122.94,122.98,17500.0,98.4619,98.4699,98.1983,98.2303,17500.0
2014-03-25 10:35:00,122.93,123.05,122.88,123.0,7700.0,98.1903,98.2862,98.1504,98.2462,7700.0
2014-03-25 10:40:00,123.0,123.05,122.9,122.9,4800.0,98.2462,98.2862,98.1664,98.1664,4800.0
2014-03-25 10:45:00,122.9,122.9,122.74,122.74,8600.0,98.1664,98.1664,98.0386,98.0386,8600.0
2014-03-25 10:50:00,122.73,122.73,122.58,122.63,8400.0,98.0306,98.0306,97.9108,97.9507,8400.0
2014-03-25 10:55:00,122.64,122.64,122.51,122.61,10700.0,97.9587,97.9587,97.8549,97.9347,10700.0
2014-03-25 11:00:00,122.59,122.72,122.56,122.7,12200.0,97.9188,98.0226,97.8948,98.0066,12200.0
2014-03-25 11:05:00,122.64,122.68,122.42,122.52,6300.0,97.9587,97.9906,97.783,97.8628,6300.0
2014-03-25 11:10:00,122.52,122.54,122.36,122.4,5500.0,97.8628,97.8788,97.735,97.767,5500.0
2014-03-25 11:15:00,122.45,122.62,122.36,122.62,5200.0,97.8069,97.9427,97.735,97.9427,5200.0
2014-03-25 11:20:00,122.57,122.8,122.54,122.65,9000.0,97.9028,98.0865,97.8788,97.9667,9000.0
2014-03-25 11:25:00,122.65,122.65,122.45,122.61,7400.0,97.9667,97.9667,97.8069,97.9347,7400.0
2014-03-25 11:30:00,122.62,122.71,122.56,122.58,2600.0,97.9427,98.0146,97.8948,97.9108,2600.0
2014-03-25 11:35:00,122.55,122.72,122.43,122.66,3400.0,97.8868,98.0226,97.791,97.9747,3400.0
2014-03-25 11:40:00,122.6,122.79,122.6,122.64,2200.0,97.9267,98.0785,97.9267,97.9587,2200.0
2014-03-25 11:45:00,122.61,122.63,122.45,122.45,3400.0,97.9347,97.9507,97.8069,97.8069,3400.0
2014-03-25 11:50:00,122.47,122.52,122.31,122.32,5800.0,97.8229,97.8628,97.6951,97.7031,5800.0
2014-03-25 11:55:00,122.27,122.52,122.25,122.51,5400.0,97.6632,97.8628,97.6472,97.8549,5400.0
2014-03-25 12:00:00,122.45,122.49,122.36,122.47,2100.0,97.8069,97.8389,97.735,97.8229,2100.0
2014-03-25 12:05:00,122.5,122.65,122.47,122.61,3100.0,97.8469,97.9667,97.8229,97.9347,3100.0
2014-03-25 12:10:00,122.64,122.77,122.63,122.66,3100.0,97.9587,98.0625,97.9507,97.9747,3100.0
2014-03-25 12:15:00,122.67,122.75,122.67,122.73,2100.0,97.9827,98.0466,97.9827,98.0306,2100.0
2014-03-25 12:20:00,122.72,122.77,122.59,122.59,2800.0,98.0226,98.0625,97.9188,97.9188,2800.0
2014-03-25 12:25:00,122.57,122.6,122.44,122.52,2700.0,97.9028,97.9267,97.7989,97.8628,2700.0
2014-03-25 12:30:00,122.62,122.81,122.56,122.81,3100.0,97.9427,98.0945,97.8948,98.0945,3100.0
2014-03-25 12:35:00,122.83,122.83,122.75,122.77,2200.0,98.1105,98.1105,98.0466,98.0625,2200.0
2014-03-25 12:40:00,122.82,122.91,122.81,122.83,2900.0,98.1025,98.1744,98.0945,98.1105,2900.0
2014-03-25 12:45:00,122.79,122.92,122.79,122.85,3600.0,98.0785,98.1823,98.0785,98.1264,3600.0
2014-03-25 12:50:00,122.87,123.01,122.87,123.01,3700.0,98.1424,98.2542,98.1424,98.2542,3700.0
2014-03-25 12:55:00,122.98,123.04,122.91,123.01,5200.0,98.2303,98.2782,98.1744,98.2542,5200.0
2014-03-25 13:00:00,123.0,123.11,122.93,123.11,9800.0,98.2462,98.3341,98.1903,98.3341,9800.0
2014-03-25 13:05:00,123.11,123.19,123.01,123.19,2300.0,98.3341,98.398,98.2542,98.398,2300.0
2014-03-25 13:10:00,123.17,123.17,123.07,123.15,3000.0,98.382,98.382,98.3022,98.3661,3000.0
2014-03-25 13:15:00,123.21,123.29,123.16,123.29,2300.0,98.414,98.4779,98.374,98.4779,2300.0
2014-03-25 13:20:00,123.33,123.59,123.31,123.54,3000.0,98.5098,98.7175,98.4939,98.6776,3000.0
2014-03-25 13:25:00,123.54,123.58,123.49,123.56,7300.0,98.6776,98.7095,98.6376,98.6935,7300.0
2014-03-25 13:30:00,123.53,123.65,123.47,123.47,2800.0,98.6696,98.7654,98.6217,98.6217,2800.0
2014-03-25 13:35:00,123.47,123.49,123.4,123.48,3200.0,98.6217,98.6376,98.5657,98.6296,3200.0
2014-03-25 13:40:00,123.5,123.5,123.39,123.5,4100.0,98.6456,98.6456,98.5578,98.6456,4100.0
2014-03-25 13:45:00,123.5,123.5,123.41,123.46,3000.0,98.6456,98.6456,98.5737,98.6137,3000.0
2014-03-25 13:50:00,123.45,123.46,123.4,123.4,2900.0,98.6057,98.6137,98.5657,98.5657,2900.0
2014-03-25 13:55:00,123.39,123.4,123.34,123.39,3900.0,98.5578,98.5657,98.5178,98.5578,3900.0
2014-03-25 14:00:00,123.4,123.49,123.36,123.46,6500.0,98.5657,98.6376,98.5338,98.6137,6500.0
2014-03-25 14:05:00,123.44,123.52,123.44,123.45,6000.0,98.5977,98.6616,98.5977,98.6057,6000.0
2014-03-25 14:10:00,123.48,123.52,123.44,123.51,8300.0,98.6296,98.6616,98.5977,98.6536,8300.0
2014-03-25 14:15:00,123.5,123.5,123.34,123.38,4600.0,98.6456,98.6456,98.5178,98.5498,4600.0
2014-03-25 14:20:00,123.39,123.46,123.37,123.46,2900.0,98.5578,98.6137,98.5418,98.6137,2900.0
2014-03-25 14:25:00,123.39,123.39,123.23,123.24,6700.0,98.5578,98.5578,98.43,98.4379,6700.0
2014-03-25 14:30:00,123.24,123.29,123.24,123.24,6500.0,98.4379,98.4779,98.4379,98.4379,6500.0
2014-03-25 14:35:00,123.23,123.28,123.23,123.24,5500.0,98.43,98.4699,98.43,98.4379,5500.0
2014-03-25 14:40:00,123.26,123.29,123.23,123.27,5400.0,98.4539,98.4779,98.43,98.4619,5400.0
2014-03-25 14:45:00,123.29,123.35,123.24,123.24,4400.0,98.4779,98.5258,98.4379,98.4379,4400.0
2014-03-25 14:50:00,123.24,123.25,123.18,123.23,11800.0,98.4379,98.4459,98.39,98.43,11800.0
2014-03-25 14:55:00,123.21,123.26,123.15,123.2,12000.0,98.414,98.4539,98.3661,98.406,12000.0
2014-03-25 15:00:00,123.2,123.28,123.19,123.25,6500.0,98.406,98.4699,98.398,98.4459,6500.0
2014-03-25 15:05:00,123.26,123.32,123.24,123.29,5800.0,98.4539,98.5018,98.4379,98.4779,5800.0
2014-03-25 15:10:00,123.27,123.45,123.25,123.45,5200.0,98.4619,98.6057,98.4459,98.6057,5200.0
2014-03-25 15:15:00,123.46,123.58,123.44,123.57,12400.0,98.6137,98.7095,98.5977,98.7015,12400.0
2014-03-25 15:20:00,123.6,123.61,123.48,123.5,9100.0,98.7255,98.7335,98.6296,98.6456,9100.0
2014-03-25 15:25:00,123.49,123.5,123.45,123.49,8500.0,98.6376,98.6456,98.6057,98.6376,8500.0
2014-03-25 15:30:00,123.48,123.54,123.48,123.49,16400.0,98.6296,98.6776,98.6296,98.6376,16400.0
2014-03-25 15:35:00,123.49,123.55,123.38,123.54,14000.0,98.6376,98.6856,98.5498,98.6776,14000.0
2014-03-25 15:40:00,123.55,123.68,123.53,123.66,7900.0,98.6856,98.7894,98.6696,98.7734,7900.0
2014-03-25 15:45:00,123.68,123.72,123.63,123.69,19000.0,98.7894,98.8213,98.7495,98.7974,19000.0
2014-03-25 15:50:00,123.67,123.67,123.56,123.64,17700.0,98.7814,98.7814,98.6935,98.7574,17700.0
2014-03-25 15:55:00,123.64,123.68,123.58,123.67,39000.0,98.7574,98.7894,98.7095,98.7814,39000.0
2014-03-26 09:30:00,124.46,124.46,123.91,123.91,7400.0,99.4124,99.4124,98.9731,98.9731,7400.0
2014-03-26 09:35:00,124.29,124.45,124.02,124.45,4300.0,99.2766,99.4044,99.061,99.4044,4300.0
2014-03-26 09:40:00,124.36,124.54,124.36,124.44,3300.0,99.3325,99.4763,99.3325,99.3964,3300.0
2014-03-26 09:45:00,124.42,124.6,123.87,124.12,7800.0,99.3805,99.5242,98.9412,99.1408,7800.0
2014-03-26 09:50:00,124.16,124.22,123.96,124.18,4600.0,99.1728,99.2207,99.013,99.1888,4600.0
2014-03-26 09:55:00,124.17,124.23,123.94,123.95,10400.0,99.1808,99.2287,98.9971,99.0051,10400.0
2014-03-26 10:00:00,124.0,124.1,123.82,124.01,9600.0,99.045,99.1249,98.9012,99.053,9600.0
2014-03-26 10:05:00,123.93,124.23,123.91,124.23,3800.0,98.9891,99.2287,98.9731,99.2287,3800.0
2014-03-26 10:10:00,124.25,124.37,124.13,124.13,3100.0,99.2447,99.3405,99.1488,99.1488,3100.0
2014-03-26 10:15:00,124.19,124.31,123.79,123.89,12000.0,99.1968,99.2926,98.8773,98.9571,12000.0
2014-03-26 10:20:00,123.93,123.94,123.73,123.73,4000.0,98.9891,98.9971,98.8293,98.8293,4000.0
2014-03-26 10:25:00,123.7,123.71,123.6,123.7,9700.0,98.8054,98.8134,98.7255,98.8054,9700.0
2014-03-26 10:30:00,123.66,123.66,123.49,123.51,3300.0,98.7734,98.7734,98.6376,98.6536,3300.0
2014-03-26 10:35:00,123.51,123.56,123.39,123.4,9000.0,98.6536,98.6935,98.5578,98.5657,9000.0
2014-03-26 10:40:00,123.39,123.48,123.21,123.21,12100.0,98.5578,98.6296,98.414,98.414,12100.0
2014-03-26 10:45:00,123.24,123.25,123.09,123.15,7000.0,98.4379,98.4459,98.3181,98.3661,7000.0
2014-03-26 10:50:00,123.1,123.27,123.02,123.03,6700.0,98.3261,98.4619,98.2622,98.2702,6700.0
2014-03-26 10:55:00,123.08,123.17,122.94,122.99,6900.0,98.3101,98.382,98.1983,98.2383,6900.0
2014-03-26 11:00:00,122.94,123.11,122.94,123.1,4100.0,98.1983,98.3341,98.1983,98.3261,4100.0
2014-03-26 11:05:00,123.17,123.17,123.04,123.06,3000.0,98.382,98.382,98.2782,98.2942,3000.0
2014-03-26 11:10:00,123.06,123.13,123.02,123.02,4500.0,98.2942,98.3501,98.2622,98.2622,4500.0
2014-03-26 11:15:00,123.08,123.08,122.99,122.99,2900.0,98.3101,98.3101,98.2383,98.2383,2900.0
2014-03-26 11:20:00,122.98,123.13,122.95,123.12,5500.0,98.2303,98.3501,98.2063,98.3421,5500.0
2014-03-26 11:25:00,123.1,123.23,123.06,123.23,900.0,98.3261,98.43,98.2942,98.43,900.0
2014-03-26 11:30:00,123.21,123.22,123.12,123.16,3400.0,98.414,98.422,98.3421,98.374,3400.0
2014-03-26 11:35:00,123.16,123.22,123.15,123.17,7200.0,98.374,98.422,98.3661,98.382,7200.0
2014-03-26 11:40:00,123.16,123.17,123.04,123.1,3700.0,98.374,98.382,98.2782,98.3261,3700.0
2014-03-26 11:45:00,122.97,123.0,122.97,123.0,200.0,98.2223,98.2462,98.2223,98.2462,200.0
2014-03-26 11:50:00,122.93,123.16,122.93,123.1,3600.0,98.1903,98.374,98.1903,98.3261,3600.0
2014-03-26 11:55:00,123.03,123.17,123.03,123.12,7700.0,98.2702,98.382,98.2702,98.3421,7700.0
2014-03-26 12:00:00,123.11,123.11,122.89,122.96,1900.0,98.3341,98.3341,98.1584,98.2143,1900.0
2014-03-26 12:05:00,122.94,123.0,122.86,122.99,13700.0,98.1983,98.2462,98.1344,98.2383,13700.0
2014-03-26 12:10:00,123.05,123.23,123.05,123.2,2000.0,98.2862,98.43,98.2862,98.406,2000.0
2014-03-26 12:15:00,123.21,123.23,123.11,123.11,2300.0,98.414,98.43,98.3341,98.3341,2300.0
2014-03-26 12:20:00,123.09,123.16,123.06,123.11,2100.0,98.3181,98.374,98.2942,98.3341,2100.0
2014-03-26 12:25:00,123.08,123.08,123.04,123.06,1300.0,98.3101,98.3101,98.2782,98.2942,1300.0
2014-03-26 12:30:00,123.18,123.35,123.06,123.35,3600.0,98.39,98.5258,98.2942,98.5258,3600.0
2014-03-26 12:35:00,123.33,123.4,123.27,123.34,4400.0,98.5098,98.5657,98.4619,98.5178,4400.0
2014-03-26 12:40:00,123.39,123.53,123.37,123.48,2700.0,98.5578,98.6696,98.5418,98.6296,2700.0
2014-03-26 12:45:00,123.45,123.46,123.3,123.42,1800.0,98.6057,98.6137,98.4859,98.5817,1800.0
2014-03-26 12:50:00,123.41,123.49,123.41,123.46,500.0,98.5737,98.6376,98.5737,98.6137,500.0
2014-03-26 12:55:00,123.49,123.52,123.49,123.49,1500.0,98.6376,98.6616,98.6376,98.6376,1500.0
2014-03-26 13:00:00,123.48,123.48,123.39,123.39,3400.0,98.6296,98.6296,98.5578,98.5578,3400.0
2014-03-26 13:05:00,123.33,123.46,123.33,123.44,2500.0,98.5098,98.6137,98.5098,98.5977,2500.0
2014-03-26 13:10:00,123.46,123.47,123.41,123.45,1700.0,98.6137,98.6217,98.5737,98.6057,1700.0
2014-03-26 13:15:00,123.44,123.45,123.39,123.4,2700.0,98.5977,98.6057,98.5578,98.5657,2700.0
2014-03-26 13:20:00,123.31,123.39,123.31,123.33,2100.0,98.4939,98.5578,98.4939,98.5098,2100.0
2014-03-26 13:25:00,123.32,123.32,123.02,123.05,2600.0,98.5018,98.5018,98.2622,98.2862,2600.0
2014-03-26 13:30:00,122.93,123.01,122.87,122.93,1800.0,98.1903,98.2542,98.1424,98.1903,1800.0
2014-03-26 13:35:00,122.89,122.9,122.82,122.87,1200.0,98.1584,98.1664,98.1025,98.1424,1200.0
2014-03-26 13:40:00,122.86,122.86,122.59,122.72,5300.0,98.1344,98.1344,97.9188,98.0226,5300.0
2014-03-26 13:45:00,122.63,122.63,122.5,122.56,2700.0,97.9507,97.9507,97.8469,97.8948,2700.0
2014-03-26 13:50:00,122.5,122.53,122.35,122.48,3600.0,97.8469,97.8708,97.7271,97.8309,3600.0
2014-03-26 13:55:00,122.44,122.72,122.43,122.72,2500.0,97.7989,98.0226,97.791,98.0226,2500.0
2014-03-26 14:00:00,122.69,122.69,122.54,122.57,3500.0,97.9986,97.9986,97.8788,97.9028,3500.0
2014-03-26 14:05:00,122.56,122.66,122.43,122.65,4500.0,97.8948,97.9747,97.791,97.9667,4500.0
2014-03-26 14:10:00,122.69,122.69,122.38,122.39,3200.0,97.9986,97.9986,97.751,97.759,3200.0
2014-03-26 14:15:00,122.35,122.6,122.33,122.46,5300.0,97.7271,97.9267,97.7111,97.8149,5300.0
2014-03-26 14:20:00,122.45,122.6,122.43,122.51,3000.0,97.8069,97.9267,97.791,97.8549,3000.0
2014-03-26 14:25:00,122.5,122.63,122.34,122.63,4300.0,97.8469,97.9507,97.7191,97.9507,4300.0
2014-03-26 14:30:00,122.61,122.65,122.48,122.54,13400.0,97.9347,97.9667,97.8309,97.8788,13400.0
2014-03-26 14:35:00,122.58,122.66,122.58,122.59,4300.0,97.9108,97.9747,97.9108,97.9188,4300.0
2014-03-26 14:40:00,122.63,122.82,122.62,122.78,7600.0,97.9507,98.1025,97.9427,98.0705,7600.0
2014-03-26 14:45:00,122.84,122.88,122.77,122.82,3200.0,98.1184,98.1504,98.0625,98.1025,3200.0
2014-03-26 14:50:00,122.8,122.94,122.79,122.94,7700.0,98.0865,98.1983,98.0785,98.1983,7700.0
2014-03-26 14:55:00,122.94,123.06,122.93,123.04,4700.0,98.1983,98.2942,98.1903,98.2782,4700.0
2014-03-26 15:00:00,123.12,123.17,122.83,122.84,10500.0,98.3421,98.382,98.1105,98.1184,10500.0
2014-03-26 15:05:00,122.8,122.89,122.76,122.84,3500.0,98.0865,98.1584,98.0545,98.1184,3500.0
2014-03-26 15:10:00,122.79,122.79,122.66,122.67,3400.0,98.0785,98.0785,97.9747,97.9827,3400.0
2014-03-26 15:15:00,122.7,122.77,122.6,122.63,4000.0,98.0066,98.0625,97.9267,97.9507,4000.0
2014-03-26 15:20:00,122.62,122.73,122.56,122.72,15400.0,97.9427,98.0306,97.8948,98.0226,15400.0
2014-03-26 15:25:00,122.74,122.81,122.64,122.71,23400.0,98.0386,98.0945,97.9587,98.0146,23400.0
2014-03-26 15:30:00,122.71,122.89,122.7,122.89,13600.0,98.0146,98.1584,98.0066,98.1584,13600.0
2014-03-26 15:35:00,122.9,122.93,122.82,122.91,16400.0,98.1664,98.1903,98.1025,98.1744,16400.0
2014-03-26 15:40:00,122.85,122.9,122.76,122.82,14500.0,98.1264,98.1664,98.0545,98.1025,14500.0
2014-03-26 15:45:00,122.79,122.88,122.49,122.49,21100.0,98.0785,98.1504,97.8389,97.8389,21100.0
2014-03-26 15:50:00,122.49,122.54,122.28,122.35,18800.0,97.8389,97.8788,97.6711,97.7271,18800.0
2014-03-26 15:55:00,122.41,122.41,122.16,122.16,24300.0,97.775,97.775,97.5753,97.5753,24300.0
2014-03-27 09:30:00,122.02,122.33,121.54,121.76,9500.0,97.4635,97.7111,97.0801,97.2558,9500.0
2014-03-27 09:35:00,121.71,121.8,121.19,121.52,6400.0,97.2159,97.2877,96.8005,97.0641,6400.0
2014-03-27 09:40:00,121.31,121.45,121.07,121.07,2600.0,96.8964,97.0082,96.7047,96.7047,2600.0
2014-03-27 09:45:00,121.18,121.95,121.07,121.23,4200.0,96.7925,97.4076,96.7047,96.8325,4200.0
2014-03-27 09:50:00,121.43,122.09,121.43,121.87,4000.0,96.9922,97.5194,96.9922,97.3437,4000.0
2014-03-27 09:55:00,121.95,122.12,121.8,122.12,2600.0,97.4076,97.5433,97.2877,97.5433,2600.0
2014-03-27 10:00:00,122.12,122.12,121.77,122.02,6200.0,97.5433,97.5433,97.2638,97.4635,6200.0
2014-03-27 10:05:00,122.03,122.33,121.98,122.33,5800.0,97.4715,97.7111,97.4315,97.7111,5800.0
2014-03-27 10:10:00,122.4,122.47,122.04,122.04,3700.0,97.767,97.8229,97.4794,97.4794,3700.0
2014-03-27 10:15:00,122.04,122.17,121.97,122.17,4800.0,97.4794,97.5833,97.4235,97.5833,4800.0
2014-03-27 10:20:00,122.23,122.38,122.23,122.27,3200.0,97.6312,97.751,97.6312,97.6632,3200.0
2014-03-27 10:25:00,122.35,122.57,122.26,122.29,8300.0,97.7271,97.9028,97.6552,97.6791,8300.0
2014-03-27 10:30:00,122.33,122.33,122.2,122.31,4500.0,97.7111,97.7111,97.6072,97.6951,4500.0
2014-03-27 10:35:00,122.37,122.44,122.28,122.34,4400.0,97.743,97.7989,97.6711,97.7191,4400.0
2014-03-27 10:40:00,122.33,122.34,122.1,122.1,12500.0,97.7111,97.7191,97.5274,97.5274,12500.0
2014-03-27 10:45:00,122.03,122.14,122.01,122.08,4700.0,97.4715,97.5593,97.4555,97.5114,4700.0
2014-03-27 10:50:00,122.08,122.1,121.86,121.98,7400.0,97.5114,97.5274,97.3357,97.4315,7400.0
2014-03-27 10:55:00,121.98,122.14,121.93,121.97,4800.0,97.4315,97.5593,97.3916,97.4235,4800.0
2014-03-27 11:00:00,122.0,122.12,121.97,121.99,6500.0,97.4475,97.5433,97.4235,97.4395,6500.0
2014-03-27 11:05:00,122.04,122.16,121.77,121.82,12900.0,97.4794,97.5753,97.2638,97.3037,12900.0
2014-03-27 11:10:00,121.85,121.92,121.66,121.66,2400.0,97.3277,97.3836,97.1759,97.1759,2400.0
2014-03-27 11:15:00,121.74,121.97,121.69,121.97,3300.0,97.2398,97.4235,97.1999,97.4235,3300.0
2014-03-27 11:20:00,121.92,122.09,121.92,122.03,4800.0,97.3836,97.5194,97.3836,97.4715,4800.0
2014-03-27 11:25:00,122.05,122.09,121.93,121.95,3100.0,97.4874,97.5194,97.3916,97.4076,3100.0
2014-03-27 11:30:00,121.89,121.89,121.59,121.59,4100.0,97.3596,97.3596,97.12,97.12,4100.0
2014-03-27 11:35:00,121.66,121.76,121.59,121.75,3100.0,97.1759,97.2558,97.12,97.2478,3100.0
2014-03-27 11:40:00,121.72,121.77,121.6,121.74,4900.0,97.2238,97.2638,97.128,97.2398,4900.0
2014-03-27 11:45:00,121.74,121.83,121.69,121.82,2700.0,97.2398,97.3117,97.1999,97.3037,2700.0
2014-03-27 11:50:00,121.82,121.83,121.65,121.65,2900.0,97.3037,97.3117,97.1679,97.1679,2900.0
2014-03-27 11:55:00,121.7,121.88,121.68,121.88,1100.0,97.2079,97.3516,97.1919,97.3516,1100.0
2014-03-27 12:00:00,121.95,121.97,121.84,121.93,4700.0,97.4076,97.4235,97.3197,97.3916,4700.0
2014-03-27 12:05:00,121.91,121.93,121.83,121.92,5300.0,97.3756,97.3916,97.3117,97.3836,5300.0
2014-03-27 12:10:00,121.92,122.04,121.88,122.0,4500.0,97.3836,97.4794,97.3516,97.4475,4500.0
2014-03-27 12:15:00,122.04,122.1,121.97,122.01,5500.0,97.4794,97.5274,97.4235,97.4555,5500.0
2014-03-27 12:20:00,122.03,122.19,122.03,122.03,4100.0,97.4715,97.5993,97.4715,97.4715,4100.0
2014-03-27 12:25:00,122.04,122.04,121.95,122.0,6400.0,97.4794,97.4794,97.4076,97.4475,6400.0
2014-03-27 12:30:00,122.04,122.05,121.9,121.98,9900.0,97.4794,97.4874,97.3676,97.4315,9900.0
2014-03-27 12:35:00,122.02,122.05,121.91,122.05,5700.0,97.4635,97.4874,97.3756,97.4874,5700.0
2014-03-27 12:40:00,122.02,122.02,121.92,121.97,3000.0,97.4635,97.4635,97.3836,97.4235,3000.0
2014-03-27 12:45:00,122.0,122.05,121.91,121.91,10800.0,97.4475,97.4874,97.3756,97.3756,10800.0
2014-03-27 12:50:00,121.94,121.98,121.91,121.98,2100.0,97.3996,97.4315,97.3756,97.4315,2100.0
2014-03-27 12:55:00,122.0,122.08,121.99,122.0,3400.0,97.4475,97.5114,97.4395,97.4475,3400.0
2014-03-27 13:00:00,121.99,122.1,121.95,122.03,11800.0,97.4395,97.5274,97.4076,97.4715,11800.0
2014-03-27 13:05:00,122.03,122.07,121.95,121.95,7700.0,97.4715,97.5034,97.4076,97.4076,7700.0
2014-03-27 13:10:00,121.93,121.99,121.84,121.96,2300.0,97.3916,97.4395,97.3197,97.4155,2300.0
2014-03-27 13:15:00,121.93,121.98,121.91,121.98,1700.0,97.3916,97.4315,97.3756,97.4315,1700.0
2014-03-27 13:20:00,121.99,122.03,121.95,121.98,3300.0,97.4395,97.4715,97.4076,97.4315,3300.0
2014-03-27 13:25:00,122.0,122.0,121.88,121.97,9700.0,97.4475,97.4475,97.3516,97.4235,9700.0
2014-03-27 13:30:00,121.97,121.97,121.77,121.8,2400.0,97.4235,97.4235,97.2638,97.2877,2400.0
2014-03-27 13:35:00,121.8,121.81,121.7,121.8,3000.0,97.2877,97.2957,97.2079,97.2877,3000.0
2014-03-27 13:40:00,121.83,122.0,121.78,121.88,14100.0,97.3117,97.4475,97.2718,97.3516,14100.0
2014-03-27 13:45:00,121.89,121.95,121.85,121.85,2900.0,97.3596,97.4076,97.3277,97.3277,2900.0
2014-03-27 13:50:00,121.88,121.97,121.87,121.9,2500.0,97.3516,97.4235,97.3437,97.3676,2500.0
2014-03-27 13:55:00,121.93,121.94,121.85,121.88,3400.0,97.3916,97.3996,97.3277,97.3516,3400.0
2014-03-27 14:00:00,121.86,121.87,121.77,121.77,9000.0,97.3357,97.3437,97.2638,97.2638,9000.0
2014-03-27 14:05:00,121.72,121.84,121.64,121.78,10600.0,97.2238,97.3197,97.1599,97.2718,10600.0
2014-03-27 14:10:00,121.84,121.98,121.83,121.98,1800.0,97.3197,97.4315,97.3117,97.4315,1800.0
2014-03-27 14:15:00,121.95,121.95,121.73,121.73,3000.0,97.4076,97.4076,97.2318,97.2318,3000.0
2014-03-27 14:20:00,121.77,121.83,121.75,121.83,3300.0,97.2638,97.3117,97.2478,97.3117,3300.0
2014-03-27 14:25:00,121.86,121.92,121.82,121.9,2600.0,97.3357,97.3836,97.3037,97.3676,2600.0
2014-03-27 14:30:00,121.91,121.98,121.88,121.89,5500.0,97.3756,97.4315,97.3516,97.3596,5500.0
2014-03-27 14:35:00,121.88,121.91,121.76,121.81,3100.0,97.3516,97.3756,97.2558,97.2957,3100.0
2014-03-27 14:40:00,121.83,121.91,121.82,121.91,2900.0,97.3117,97.3756,97.3037,97.3756,2900.0
2014-03-27 14:45:00,121.91,121.93,121.82,121.93,2100.0,97.3756,97.3916,97.3037,97.3916,2100.0
2014-03-27 14:50:00,121.89,121.95,121.78,121.78,6500.0,97.3596,97.4076,97.2718,97.2718,6500.0
2014-03-27 14:55:00,121.79,121.89,121.79,121.81,3500.0,97.2798,97.3596,97.2798,97.2957,3500.0
2014-03-27 15:00:00,121.83,121.84,121.67,121.72,3900.0,97.3117,97.3197,97.1839,97.2238,3900.0
2014-03-27 15:05:00,121.72,121.75,121.57,121.57,9400.0,97.2238,97.2478,97.104,97.104,9400.0
2014-03-27 15:10:00,121.61,121.62,121.41,121.42,7700.0,97.136,97.144,96.9762,96.9842,7700.0
2014-03-27 15:15:00,121.39,121.61,121.36,121.4,11300.0,96.9603,97.136,96.9363,96.9682,11300.0
2014-03-27 15:20:00,121.37,121.56,121.37,121.52,6000.0,96.9443,97.096,96.9443,97.0641,6000.0
2014-03-27 15:25:00,121.57,121.67,121.57,121.66,7500.0,97.104,97.1839,97.104,97.1759,7500.0
2014-03-27 15:30:00,121.69,121.69,121.55,121.6,12800.0,97.1999,97.1999,97.0881,97.128,12800.0
2014-03-27 15:35:00,121.6,121.65,121.53,121.62,17700.0,97.128,97.1679,97.0721,97.144,17700.0
2014-03-27 15:40:00,121.62,121.64,121.47,121.49,20300.0,97.144,97.1599,97.0242,97.0401,20300.0
2014-03-27 15:45:00,121.48,121.52,121.45,121.5,26500.0,97.0321,97.0641,97.0082,97.0481,26500.0
2014-03-27 15:50:00,121.53,121.71,121.53,121.69,16400.0,97.0721,97.2159,97.0721,97.1999,16400.0
2014-03-27 15:55:00,121.69,121.9,121.5,121.8,151100.0,97.1999,97.3676,97.0481,97.2877,151100.0
2014-03-28 09:30:00,122.12,122.43,121.51,122.18,18300.0,97.5433,97.791,97.0561,97.5913,18300.0
2014-03-28 09:35:00,122.05,122.48,121.83,122.38,11000.0,97.4874,97.8309,97.3117,97.751,11000.0
2014-03-28 09:40:00,122.39,122.78,122.3,122.68,6500.0,97.759,98.0705,97.6871,97.9906,6500.0
2014-03-28 09:45:00,122.75,123.02,122.72,122.91,1600.0,98.0466,98.2622,98.0226,98.1744,1600.0
2014-03-28 09:50:00,122.96,122.96,122.69,122.81,5500.0,98.2143,98.2143,97.9986,98.0945,5500.0
2014-03-28 09:55:00,122.99,123.24,122.85,123.16,2500.0,98.2383,98.4379,98.1264,98.374,2500.0
2014-03-28 10:00:00,123.26,123.76,123.21,123.57,8000.0,98.4539,98.8533,98.414,98.7015,8000.0
2014-03-28 10:05:00,123.4,123.61,123.33,123.33,12100.0,98.5657,98.7335,98.5098,98.5098,12100.0
2014-03-28 10:10:00,123.39,123.7,123.39,123.58,5500.0,98.5578,98.8054,98.5578,98.7095,5500.0
2014-03-28 10:15:00,123.59,123.64,123.4,123.4,9500.0,98.7175,98.7574,98.5657,98.5657,9500.0
2014-03-28 10:20:00,123.39,123.51,123.35,123.51,13300.0,98.5578,98.6536,98.5258,98.6536,13300.0
2014-03-28 10:25:00,123.55,123.56,123.36,123.48,4300.0,98.6856,98.6935,98.5338,98.6296,4300.0
2014-03-28 10:30:00,123.56,123.59,123.36,123.56,3600.0,98.6935,98.7175,98.5338,98.6935,3600.0
2014-03-28 10:35:00,123.58,123.87,123.44,123.87,5100.0,98.7095,98.9412,98.5977,98.9412,5100.0
2014-03-28 10:40:00,123.88,123.93,123.64,123.65,3400.0,98.9491,98.9891,98.7574,98.7654,3400.0
2014-03-28 10:45:00,123.72,123.88,123.7,123.84,3500.0,98.8213,98.9491,98.8054,98.9172,3500.0
2014-03-28 10:50:00,123.79,123.86,123.71,123.78,2900.0,98.8773,98.9332,98.8134,98.8693,2900.0
2014-03-28 10:55:00,123.81,123.89,123.75,123.82,6600.0,98.8932,98.9571,98.8453,98.9012,6600.0
2014-03-28 11:00:00,123.84,124.17,123.82,124.14,10500.0,98.9172,99.1808,98.9012,99.1568,10500.0
2014-03-28 11:05:00,124.17,124.26,124.09,124.25,12400.0,99.1808,99.2527,99.1169,99.2447,12400.0
2014-03-28 11:10:00,124.21,124.32,124.2,124.23,7900.0,99.2127,99.3006,99.2047,99.2287,7900.0
2014-03-28 11:15:00,124.23,124.38,124.2,124.38,7700.0,99.2287,99.3485,99.2047,99.3485,7700.0
2014-03-28 11:20:00,124.37,124.44,124.32,124.39,9000.0,99.3405,99.3964,99.3006,99.3565,9000.0
2014-03-28 11:25:00,124.35,124.37,124.14,124.15,6000.0,99.3246,99.3405,99.1568,99.1648,6000.0
2014-03-28 11:30:00,124.17,124.3,124.17,124.29,4100.0,99.1808,99.2846,99.1808,99.2766,4100.0
2014-03-28 11:35:00,124.27,124.28,124.13,124.28,7000.0,99.2607,99.2686,99.1488,99.2686,7000.0
2014-03-28 11:40:00,124.25,124.28,124.2,124.22,5600.0,99.2447,99.2686,99.2047,99.2207,5600.0
2014-03-28 11:45:00,124.23,124.27,124.04,124.27,5800.0,99.2287,99.2607,99.0769,99.2607,5800.0
2014-03-28 11:50:00,124.25,124.44,124.25,124.44,9000.0,99.2447,99.3964,99.2447,99.3964,9000.0
2014-03-28 11:55:00,124.46,124.53,124.43,124.46,8800.0,99.4124,99.4683,99.3885,99.4124,8800.0
2014-03-28 12:00:00,124.47,124.5,124.3,124.35,4600.0,99.4204,99.4444,99.2846,99.3246,4600.0
2014-03-28 12:05:00,124.33,124.46,124.25,124.35,7300.0,99.3086,99.4124,99.2447,99.3246,7300.0
2014-03-28 12:10:00,124.35,124.47,124.34,124.39,7200.0,99.3246,99.4204,99.3166,99.3565,7200.0
2014-03-28 12:15:00,124.4,124.56,124.38,124.56,5400.0,99.3645,99.4923,99.3485,99.4923,5400.0
2014-03-28 12:20:00,124.51,124.59,124.48,124.55,5200.0,99.4524,99.5163,99.4284,99.4843,5200.0
2014-03-28 12:25:00,124.55,124.57,124.38,124.38,4300.0,99.4843,99.5003,99.3485,99.3485,4300.0
2014-03-28 12:30:00,124.42,124.61,124.39,124.61,5500.0,99.3805,99.5322,99.3565,99.5322,5500.0
2014-03-28 12:35:00,124.6,124.61,124.5,124.56,5200.0,99.5242,99.5322,99.4444,99.4923,5200.0
2014-03-28 12:40:00,124.61,124.64,124.58,124.64,6000.0,99.5322,99.5562,99.5083,99.5562,6000.0
2014-03-28 12:45:00,124.63,124.67,124.57,124.64,5200.0,99.5482,99.5802,99.5003,99.5562,5200.0
2014-03-28 12:50:00,124.61,124.62,124.52,124.61,2600.0,99.5322,99.5402,99.4603,99.5322,2600.0
2014-03-28 12:55:00,124.59,124.61,124.52,124.58,9600.0,99.5163,99.5322,99.4603,99.5083,9600.0
2014-03-28 13:00:00,124.58,124.6,124.47,124.5,5400.0,99.5083,99.5242,99.4204,99.4444,5400.0
2014-03-28 13:05:00,124.51,124.54,124.48,124.49,5600.0,99.4524,99.4763,99.4284,99.4364,5600.0
2014-03-28 13:10:00,124.5,124.5,124.34,124.42,9200.0,99.4444,99.4444,99.3166,99.3805,9200.0
2014-03-28 13:15:00,124.36,124.36,124.29,124.29,5100.0,99.3325,99.3325,99.2766,99.2766,5100.0
2014-03-28 13:20:00,124.29,124.34,124.14,124.34,7500.0,99.2766,99.3166,99.1568,99.3166,7500.0
2014-03-28 13:25:00,124.35,124.4,124.35,124.38,8300.0,99.3246,99.3645,99.3246,99.3485,8300.0
2014-03-28 13:30:00,124.41,124.41,124.26,124.33,7300.0,99.3725,99.3725,99.2527,99.3086,7300.0
2014-03-28 13:35:00,124.35,124.41,124.21,124.21,10600.0,99.3246,99.3725,99.2127,99.2127,10600.0
2014-03-28 13:40:00,124.23,124.23,124.13,124.14,2500.0,99.2287,99.2287,99.1488,99.1568,2500.0
2014-03-28 13:45:00,124.14,124.23,124.13,124.13,6000.0,99.1568,99.2287,99.1488,99.1488,6000.0
2014-03-28 13:50:00,124.16,124.21,124.12,124.16,10700.0,99.1728,99.2127,99.1408,99.1728,10700.0
2014-03-28 13:55:00,124.12,124.13,124.03,124.1,3700.0,99.1408,99.1488,99.069,99.1249,3700.0
2014-03-28 14:00:00,124.08,124.22,124.07,124.11,6000.0,99.1089,99.2207,99.1009,99.1329,6000.0
2014-03-28 14:05:00,124.1,124.1,123.79,123.81,3900.0,99.1249,99.1249,98.8773,98.8932,3900.0
2014-03-28 14:10:00,123.81,123.81,123.66,123.74,4300.0,98.8932,98.8932,98.7734,98.8373,4300.0
2014-03-28 14:15:00,123.76,123.76,123.57,123.6,5200.0,98.8533,98.8533,98.7015,98.7255,5200.0
2014-03-28 14:20:00,123.63,123.72,123.62,123.63,6800.0,98.7495,98.8213,98.7415,98.7495,6800.0
2014-03-28 14:25:00,123.66,123.79,123.64,123.79,6800.0,98.7734,98.8773,98.7574,98.8773,6800.0
2014-03-28 14:30:00,123.81,123.81,123.69,123.77,6800.0,98.8932,98.8932,98.7974,98.8613,6800.0
2014-03-28 14:35:00,123.77,123.81,123.7,123.79,6700.0,98.8613,98.8932,98.8054,98.8773,6700.0
2014-03-28 14:40:00,123.8,123.88,123.75,123.82,5800.0,98.8852,98.9491,98.8453,98.9012,5800.0
2014-03-28 14:45:00,123.82,123.91,123.71,123.83,11700.0,98.9012,98.9731,98.8134,98.9092,11700.0
2014-03-28 14:50:00,123.89,124.01,123.89,124.01,6200.0,98.9571,99.053,98.9571,99.053,6200.0
2014-03-28 14:55:00,124.01,124.04,123.93,123.98,5200.0,99.053,99.0769,98.9891,99.029,5200.0
2014-03-28 15:00:00,123.98,124.04,123.96,123.99,4400.0,99.029,99.0769,99.013,99.037,4400.0
2014-03-28 15:05:00,123.95,123.95,123.83,123.91,4700.0,99.0051,99.0051,98.9092,98.9731,4700.0
2014-03-28 15:10:00,123.86,123.86,123.75,123.77,6700.0,98.9332,98.9332,98.8453,98.8613,6700.0
2014-03-28 15:15:00,123.76,123.98,123.73,123.98,10500.0,98.8533,99.029,98.8293,99.029,10500.0
2014-03-28 15:20:00,123.97,124.01,123.87,123.93,6300.0,99.021,99.053,98.9412,98.9891,6300.0
2014-03-28 15:25:00,123.93,123.95,123.86,123.89,6500.0,98.9891,99.0051,98.9332,98.9571,6500.0
2014-03-28 15:30:00,123.96,124.05,123.91,124.0,8200.0,99.013,99.0849,98.9731,99.045,8200.0
2014-03-28 15:35:00,124.02,124.03,123.93,124.0,11800.0,99.061,99.069,98.9891,99.045,11800.0
2014-03-28 15:40:00,124.01,124.2,123.97,124.2,16200.0,99.053,99.2047,99.021,99.2047,16200.0
2014-03-28 15:45:00,124.2,124.25,124.08,124.14,22200.0,99.2047,99.2447,99.1089,99.1568,22200.0
2014-03-28 15:50:00,124.15,124.19,124.1,124.16,24500.0,99.1648,99.1968,99.1249,99.1728,24500.0
2014-03-28 15:55:00,124.16,124.29,124.16,124.25,64300.0,99.1728,99.2766,99.1728,99.2447,64300.0
2014-03-31 09:30:00,125.42,125.46,124.53,125.23,40100.0,100.1792,100.2112,99.4683,100.0275,40100.0
2014-03-31 09:35:00,125.07,125.61,125.0,125.6,9000.0,99.8997,100.331,99.8437,100.323,9000.0
2014-03-31 09:40:00,125.65,125.65,125.07,125.15,5200.0,100.3629,100.3629,99.8997,99.9636,5200.0
2014-03-31 09:45:00,125.06,125.21,124.94,125.09,16800.0,99.8917,100.0115,99.7958,99.9156,16800.0
2014-03-31 09:50:00,125.09,125.54,125.0,125.26,6100.0,99.9156,100.2751,99.8437,100.0514,6100.0
2014-03-31 09:55:00,125.27,125.61,125.27,125.58,3400.0,100.0594,100.331,100.0594,100.307,3400.0
2014-03-31 10:00:00,125.47,125.66,125.34,125.39,11000.0,100.2192,100.3709,100.1153,100.1553,11000.0
2014-03-31 10:05:00,125.42,125.46,125.2,125.22,9600.0,100.1792,100.2112,100.0035,100.0195,9600.0
2014-03-31 10:10:00,125.21,125.39,125.03,125.14,19100.0,100.0115,100.1553,99.8677,99.9556,19100.0
2014-03-31 10:15:00,125.05,125.17,125.0,125.13,6000.0,99.8837,99.9795,99.8437,99.9476,6000.0
2014-03-31 10:20:00,125.0,125.1,124.87,124.89,5400.0,99.8437,99.9236,99.7399,99.7559,5400.0
2014-03-31 10:25:00,124.96,125.04,124.74,125.04,11200.0,99.8118,99.8757,99.6361,99.8757,11200.0
2014-03-31 10:30:00,125.02,125.14,124.93,125.08,7500.0,99.8597,99.9556,99.7878,99.9076,7500.0
2014-03-31 10:35:00,125.09,125.09,125.02,125.02,1200.0,99.9156,99.9156,99.8597,99.8597,1200.0
2014-03-31 10:40:00,125.06,125.21,125.0,125.14,8500.0,99.8917,100.0115,99.8437,99.9556,8500.0
2014-03-31 10:45:00,125.17,125.27,125.0,125.08,4500.0,99.9795,100.0594,99.8437,99.9076,4500.0
2014-03-31 10:50:00,125.08,125.28,125.07,125.2,4800.0,99.9076,100.0674,99.8997,100.0035,4800.0
2014-03-31 10:55:00,125.15,125.15,124.91,125.02,4800.0,99.9636,99.9636,99.7719,99.8597,4800.0
2014-03-31 11:00:00,124.96,124.99,124.76,124.76,7000.0,99.8118,99.8358,99.652,99.652,7000.0
2014-03-31 11:05:00,124.76,124.82,124.72,124.79,3600.0,99.652,99.7,99.6201,99.676,3600.0
2014-03-31 11:10:00,124.75,124.77,124.68,124.74,1400.0,99.6441,99.66,99.5881,99.6361,1400.0
2014-03-31 11:15:00,124.71,124.88,124.67,124.78,8100.0,99.6121,99.7479,99.5802,99.668,8100.0
2014-03-31 11:20:00,124.75,124.75,124.52,124.63,12500.0,99.6441,99.6441,99.4603,99.5482,12500.0
2014-03-31 11:25:00,124.59,124.66,124.58,124.65,7200.0,99.5163,99.5722,99.5083,99.5642,7200.0
2014-03-31 11:30:00,124.68,124.75,124.61,124.65,3300.0,99.5881,99.6441,99.5322,99.5642,3300.0
2014-03-31 11:35:00,124.62,124.69,124.55,124.58,2100.0,99.5402,99.5961,99.4843,99.5083,2100.0
2014-03-31 11:40:00,124.53,124.62,124.5,124.57,3500.0,99.4683,99.5402,99.4444,99.5003,3500.0
2014-03-31 11:45:00,124.59,124.72,124.52,124.67,2900.0,99.5163,99.6201,99.4603,99.5802,2900.0
2014-03-31 11:50:00,124.71,124.75,124.61,124.72,19000.0,99.6121,99.6441,99.5322,99.6201,19000.0
2014-03-31 11:55:00,124.69,124.71,124.52,124.67,4400.0,99.5961,99.6121,99.4603,99.5802,4400.0
2014-03-31 12:00:00,124.76,124.95,124.74,124.93,4700.0,99.652,99.8038,99.6361,99.7878,4700.0
2014-03-31 12:05:00,124.93,125.08,124.9,125.05,3800.0,99.7878,99.9076,99.7639,99.8837,3800.0
2014-03-31 12:10:00,125.1,125.21,125.1,125.18,7000.0,99.9236,100.0115,99.9236,99.9875,7000.0
2014-03-31 12:15:00,125.17,125.27,125.1,125.25,6300.0,99.9795,100.0594,99.9236,100.0434,6300.0
2014-03-31 12:20:00,125.16,125.33,125.16,125.26,2800.0,99.9715,100.1073,99.9715,100.0514,2800.0
2014-03-31 12:25:00,125.2,125.23,125.17,125.22,1500.0,100.0035,100.0275,99.9795,100.0195,1500.0
2014-03-31 12:30:00,125.2,125.3,125.13,125.17,5800.0,100.0035,100.0834,99.9476,99.9795,5800.0
2014-03-31 12:35:00,125.19,125.39,125.19,125.23,2800.0,99.9955,100.1553,99.9955,100.0275,2800.0
2014-03-31 12:40:00,125.19,125.22,125.17,125.2,3000.0,99.9955,100.0195,99.9795,100.0035,3000.0
2014-03-31 12:45:00,125.18,125.24,125.14,125.24,2800.0,99.9875,100.0354,99.9556,100.0354,2800.0
2014-03-31 12:50:00,125.22,125.26,125.14,125.22,3700.0,100.0195,100.0514,99.9556,100.0195,3700.0
2014-03-31 12:55:00,125.22,125.34,125.21,125.31,1700.0,100.0195,100.1153,100.0115,100.0914,1700.0
2014-03-31 13:00:00,125.32,125.36,125.2,125.2,2600.0,100.0993,100.1313,100.0035,100.0035,2600.0
2014-03-31 13:05:00,125.2,125.24,125.17,125.24,4000.0,100.0035,100.0354,99.9795,100.0354,4000.0
2014-03-31 13:10:00,125.25,125.29,125.14,125.14,7800.0,100.0434,100.0754,99.9556,99.9556,7800.0
2014-03-31 13:15:00,125.19,125.33,125.16,125.27,3700.0,99.9955,100.1073,99.9715,100.0594,3700.0
2014-03-31 13:20:00,125.23,125.23,125.11,125.11,2700.0,100.0275,100.0275,99.9316,99.9316,2700.0
2014-03-31 13:25:00,125.1,125.25,125.1,125.2,4900.0,99.9236,100.0434,99.9236,100.0035,4900.0
2014-03-31 13:30:00,125.18,125.18,125.02,125.12,10600.0,99.9875,99.9875,99.8597,99.9396,10600.0
2014-03-31 13:35:00,125.08,125.09,125.0,125.01,2700.0,99.9076,99.9156,99.8437,99.8517,2700.0
2014-03-31 13:40:00,125.01,125.11,124.96,125.04,41700.0,99.8517,99.9316,99.8118,99.8757,41700.0
2014-03-31 13:45:00,125.0,125.04,124.92,124.96,2400.0,99.8437,99.8757,99.7798,99.8118,2400.0
2014-03-31 13:50:00,124.91,124.91,124.76,124.83,5200.0,99.7719,99.7719,99.652,99.708,5200.0
2014-03-31 13:55:00,124.8,124.8,124.63,124.71,3600.0,99.684,99.684,99.5482,99.6121,3600.0
2014-03-31 14:00:00,124.76,124.9,124.72,124.9,4000.0,99.652,99.7639,99.6201,99.7639,4000.0
2014-03-31 14:05:00,124.9,124.99,124.85,124.98,4900.0,99.7639,99.8358,99.7239,99.8278,4900.0
2014-03-31 14:10:00,124.94,124.98,124.82,124.83,4000.0,99.7958,99.8278,99.7,99.708,4000.0
2014-03-31 14:15:00,124.83,124.91,124.78,124.78,8800.0,99.708,99.7719,99.668,99.668,8800.0
2014-03-31 14:20:00,124.72,124.8,124.68,124.71,6200.0,99.6201,99.684,99.5881,99.6121,6200.0
2014-03-31 14:25:00,124.75,124.75,124.64,124.71,5000.0,99.6441,99.6441,99.5562,99.6121,5000.0
2014-03-31 14:30:00,124.75,124.82,124.75,124.81,2500.0,99.6441,99.7,99.6441,99.692,2500.0
2014-03-31 14:35:00,124.84,124.85,124.74,124.78,4800.0,99.7159,99.7239,99.6361,99.668,4800.0
2014-03-31 14:40:00,124.78,124.81,124.74,124.78,5300.0,99.668,99.692,99.6361,99.668,5300.0
2014-03-31 14:45:00,124.8,124.84,124.79,124.8,3600.0,99.684,99.7159,99.676,99.684,3600.0
2014-03-31 14:50:00,124.82,124.88,124.82,124.86,6600.0,99.7,99.7479,99.7,99.7319,6600.0
2014-03-31 14:55:00,124.87,124.87,124.8,124.81,2500.0,99.7399,99.7399,99.684,99.692,2500.0
2014-03-31 15:00:00,124.78,124.79,124.7,124.7,9000.0,99.668,99.676,99.6041,99.6041,9000.0
2014-03-31 15:05:00,124.72,124.75,124.68,124.73,4600.0,99.6201,99.6441,99.5881,99.6281,4600.0
2014-03-31 15:10:00,124.75,124.78,124.72,124.74,4900.0,99.6441,99.668,99.6201,99.6361,4900.0
2014-03-31 15:15:00,124.73,124.76,124.65,124.67,10900.0,99.6281,99.652,99.5642,99.5802,10900.0
2014-03-31 15:20:00,124.68,124.78,124.66,124.76,8600.0,99.5881,99.668,99.5722,99.652,8600.0
2014-03-31 15:25:00,124.76,124.9,124.76,124.87,10700.0,99.652,99.7639,99.652,99.7399,10700.0
2014-03-31 15:30:00,124.86,124.86,124.81,124.84,8900.0,99.7319,99.7319,99.692,99.7159,8900.0
2014-03-31 15:35:00,124.82,124.89,124.81,124.86,9700.0,99.7,99.7559,99.692,99.7319,9700.0
2014-03-31 15:40:00,124.86,124.86,124.69,124.71,13200.0,99.7319,99.7319,99.5961,99.6121,13200.0
2014-03-31 15:45:00,124.69,124.71,124.51,124.54,17600.0,99.5961,99.6121,99.4524,99.4763,17600.0
2014-03-31 15:50:00,124.55,124.64,124.52,124.59,28200.0,99.4843,99.5562,99.4603,99.5163,28200.0
2014-03-31 15:55:00,124.57,124.59,124.47,124.58,47700.0,99.5003,99.5163,99.4204,99.5083,47700.0
2014-04-01 09:30:00,124.79,125.24,124.12,125.06,21000.0,99.676,100.0354,99.1408,99.8917,21000.0
2014-04-01 09:35:00,125.12,125.37,125.02,125.26,10800.0,99.9396,100.1393,99.8597,100.0514,10800.0
2014-04-01 09:40:00,125.23,125.29,125.01,125.03,7900.0,100.0275,100.0754,99.8517,99.8677,7900.0
2014-04-01 09:45:00,125.15,125.28,125.15,125.2,1400.0,99.9636,100.0674,99.9636,100.0035,1400.0
2014-04-01 09:50:00,125.26,125.26,124.98,124.98,12900.0,100.0514,100.0514,99.8278,99.8278,12900.0
2014-04-01 09:55:00,124.95,125.02,124.83,124.83,7100.0,99.8038,99.8597,99.708,99.708,7100.0
2014-04-01 10:00:00,124.83,125.01,124.79,124.98,5900.0,99.708,99.8517,99.676,99.8278,5900.0
2014-04-01 10:05:00,125.03,125.13,124.97,125.09,12500.0,99.8677,99.9476,99.8198,99.9156,12500.0
2014-04-01 10:10:00,125.0,125.12,124.82,124.82,10600.0,99.8437,99.9396,99.7,99.7,10600.0
2014-04-01 10:15:00,124.77,124.96,124.77,124.81,15400.0,99.66,99.8118,99.66,99.692,15400.0
2014-04-01 10:20:00,124.87,125.04,124.79,125.03,5000.0,99.7399,99.8757,99.676,99.8677,5000.0
2014-04-01 10:25:00,125.02,125.05,124.86,124.92,4000.0,99.8597,99.8837,99.7319,99.7798,4000.0
2014-04-01 10:30:00,124.95,125.02,124.89,124.93,13700.0,99.8038,99.8597,99.7559,99.7878,13700.0
2014-04-01 10:35:00,124.92,125.05,124.91,125.01,4200.0,99.7798,99.8837,99.7719,99.8517,4200.0
2014-04-01 10:40:00,125.01,125.07,124.95,125.07,5200.0,99.8517,99.8997,99.8038,99.8997,5200.0
2014-04-01 10:45:00,125.07,125.07,124.89,125.0,4300.0,99.8997,99.8997,99.7559,99.8437,4300.0
2014-04-01 10:50:00,124.94,125.04,124.87,124.87,4700.0,99.7958,99.8757,99.7399,99.7399,4700.0
2014-04-01 10:55:00,124.89,125.02,124.84,124.9,2800.0,99.7559,99.8597,99.7159,99.7639,2800.0
2014-04-01 11:00:00,124.9,124.99,124.84,124.99,3300.0,99.7639,99.8358,99.7159,99.8358,3300.0
2014-04-01 11:05:00,124.88,124.97,124.88,124.97,900.0,99.7479,99.8198,99.7479,99.8198,900.0
2014-04-01 11:10:00,124.96,125.06,124.92,124.99,1200.0,99.8118,99.8917,99.7798,99.8358,1200.0
2014-04-01 11:15:00,124.92,125.05,124.89,125.0,2600.0,99.7798,99.8837,99.7559,99.8437,2600.0
2014-04-01 11:20:00,125.0,125.04,124.91,125.0,3600.0,99.8437,99.8757,99.7719,99.8437,3600.0
2014-04-01 11:25:00,125.02,125.05,124.98,125.05,5700.0,99.8597,99.8837,99.8278,99.8837,5700.0
2014-04-01 11:30:00,125.05,125.08,124.98,125.08,9600.0,99.8837,99.9076,99.8278,99.9076,9600.0
2014-04-01 11:35:00,125.02,125.1,124.97,125.0,5300.0,99.8597,99.9236,99.8198,99.8437,5300.0
2014-04-01 11:40:00,125.0,125.04,124.98,124.98,3100.0,99.8437,99.8757,99.8278,99.8278,3100.0
2014-04-01 11:45:00,125.02,125.03,124.91,124.91,3000.0,99.8597,99.8677,99.7719,99.7719,3000.0
2014-04-01 11:50:00,124.88,125.0,124.85,125.0,2700.0,99.7479,99.8437,99.7239,99.8437,2700.0
2014-04-01 11:55:00,124.98,125.02,124.9,124.9,4400.0,99.8278,99.8597,99.7639,99.7639,4400.0
2014-04-01 12:00:00,124.88,124.88,124.73,124.81,3100.0,99.7479,99.7479,99.6281,99.692,3100.0
2014-04-01 12:05:00,124.74,124.91,124.72,124.85,6300.0,99.6361,99.7719,99.6201,99.7239,6300.0
2014-04-01 12:10:00,124.77,124.82,124.74,124.78,1700.0,99.66,99.7,99.6361,99.668,1700.0
2014-04-01 12:15:00,124.74,124.84,124.72,124.84,7800.0,99.6361,99.7159,99.6201,99.7159,7800.0
2014-04-01 12:20:00,124.84,124.85,124.76,124.78,32900.0,99.7159,99.7239,99.652,99.668,32900.0
2014-04-01 12:25:00,124.79,124.8,124.56,124.63,17300.0,99.676,99.684,99.4923,99.5482,17300.0
2014-04-01 12:30:00,124.63,124.7,124.61,124.63,3500.0,99.5482,99.6041,99.5322,99.5482,3500.0
2014-04-01 12:35:00,124.63,124.76,124.63,124.76,2800.0,99.5482,99.652,99.5482,99.652,2800.0
2014-04-01 12:40:00,124.76,124.76,124.71,124.76,6100.0,99.652,99.652,99.6121,99.652,6100.0
2014-04-01 12:45:00,124.75,124.76,124.66,124.76,5400.0,99.6441,99.652,99.5722,99.652,5400.0
2014-04-01 12:50:00,124.76,124.76,124.66,124.66,3700.0,99.652,99.652,99.5722,99.5722,3700.0
2014-04-01 12:55:00,124.67,124.7,124.63,124.63,3600.0,99.5802,99.6041,99.5482,99.5482,3600.0
2014-04-01 13:00:00,124.63,124.68,124.54,124.58,3700.0,99.5482,99.5881,99.4763,99.5083,3700.0
2014-04-01 13:05:00,124.62,124.68,124.46,124.49,14200.0,99.5402,99.5881,99.4124,99.4364,14200.0
2014-04-01 13:10:00,124.46,124.54,124.43,124.54,7500.0,99.4124,99.4763,99.3885,99.4763,7500.0
2014-04-01 13:15:00,124.52,124.6,124.49,124.57,3300.0,99.4603,99.5242,99.4364,99.5003,3300.0
2014-04-01 13:20:00,124.56,124.62,124.44,124.56,4100.0,99.4923,99.5402,99.3964,99.4923,4100.0
2014-04-01 13:25:00,124.62,124.65,124.54,124.59,12900.0,99.5402,99.5642,99.4763,99.5163,12900.0
2014-04-01 13:30:00,124.57,124.59,124.5,124.57,9500.0,99.5003,99.5163,99.4444,99.5003,9500.0
2014-04-01 13:35:00,124.52,124.68,124.5,124.68,5500.0,99.4603,99.5881,99.4444,99.5881,5500.0
2014-04-01 13:40:00,124.68,124.7,124.64,124.7,9700.0,99.5881,99.6041,99.5562,99.6041,9700.0
2014-04-01 13:45:00,124.67,124.7,124.62,124.67,4800.0,99.5802,99.6041,99.5402,99.5802,4800.0
2014-04-01 13:50:00,124.65,124.73,124.65,124.7,5900.0,99.5642,99.6281,99.5642,99.6041,5900.0
2014-04-01 13:55:00,124.69,124.71,124.64,124.64,6100.0,99.5961,99.6121,99.5562,99.5562,6100.0
2014-04-01 14:00:00,124.69,124.71,124.63,124.63,4300.0,99.5961,99.6121,99.5482,99.5482,4300.0
2014-04-01 14:05:00,124.68,124.7,124.64,124.7,11100.0,99.5881,99.6041,99.5562,99.6041,11100.0
2014-04-01 14:10:00,124.7,124.72,124.64,124.65,20900.0,99.6041,99.6201,99.5562,99.5642,20900.0
2014-04-01 14:15:00,124.63,124.71,124.63,124.65,10000.0,99.5482,99.6121,99.5482,99.5642,10000.0
2014-04-01 14:20:00,124.65,124.69,124.63,124.67,11800.0,99.5642,99.5961,99.5482,99.5802,11800.0
2014-04-01 14:25:00,124.67,124.69,124.63,124.65,13200.0,99.5802,99.5961,99.5482,99.5642,13200.0
2014-04-01 14:30:00,124.68,124.7,124.58,124.6,13000.0,99.5881,99.6041,99.5083,99.5242,13000.0
2014-04-01 14:35:00,124.62,124.65,124.56,124.56,5800.0,99.5402,99.5642,99.4923,99.4923,5800.0
2014-04-01 14:40:00,124.58,124.66,124.58,124.64,4500.0,99.5083,99.5722,99.5083,99.5562,4500.0
2014-04-01 14:45:00,124.62,124.67,124.62,124.65,5400.0,99.5402,99.5802,99.5402,99.5642,5400.0
2014-04-01 14:50:00,124.62,124.69,124.61,124.64,12200.0,99.5402,99.5961,99.5322,99.5562,12200.0
2014-04-01 14:55:00,124.64,124.67,124.62,124.62,6300.0,99.5562,99.5802,99.5402,99.5402,6300.0
2014-04-01 15:00:00,124.65,124.67,124.63,124.65,3100.0,99.5642,99.5802,99.5482,99.5642,3100.0
2014-04-01 15:05:00,124.65,124.66,124.62,124.65,4400.0,99.5642,99.5722,99.5402,99.5642,4400.0
2014-04-01 15:10:00,124.65,124.67,124.61,124.63,5800.0,99.5642,99.5802,99.5322,99.5482,5800.0
2014-04-01 15:15:00,124.63,124.75,124.62,124.7,5300.0,99.5482,99.6441,99.5402,99.6041,5300.0
2014-04-01 15:20:00,124.7,124.78,124.7,124.77,5600.0,99.6041,99.668,99.6041,99.66,5600.0
2014-04-01 15:25:00,124.74,124.79,124.71,124.79,17600.0,99.6361,99.676,99.6121,99.676,17600.0
2014-04-01 15:30:00,124.75,124.76,124.66,124.69,17300.0,99.6441,99.652,99.5722,99.5961,17300.0
2014-04-01 15:35:00,124.69,124.83,124.66,124.83,24400.0,99.5961,99.708,99.5722,99.708,24400.0
2014-04-01 15:40:00,124.81,124.94,124.81,124.91,13100.0,99.692,99.7958,99.692,99.7719,13100.0
2014-04-01 15:45:00,124.91,124.94,124.83,124.89,23100.0,99.7719,99.7958,99.708,99.7559,23100.0
2014-04-01 15:50:00,124.89,124.91,124.84,124.86,28100.0,99.7559,99.7719,99.7159,99.7319,28100.0
2014-04-01 15:55:00,124.87,124.9,124.7,124.83,137800.0,99.7399,99.7639,99.6041,99.708,137800.0
2014-04-02 09:30:00,125.19,125.24,125.0,125.0,7500.0,99.9955,100.0354,99.8437,99.8437,7500.0
2014-04-02 09:35:00,125.09,125.23,124.82,125.18,62200.0,99.9156,100.0275,99.7,99.9875,62200.0
2014-04-02 09:40:00,125.16,125.54,125.16,125.53,33500.0,99.9715,100.2751,99.9715,100.2671,33500.0
2014-04-02 09:45:00,125.61,125.9,125.55,125.9,9800.0,100.331,100.5626,100.2831,100.5626,9800.0
2014-04-02 09:50:00,125.83,126.0,125.82,125.89,7200.0,100.5067,100.6425,100.4987,100.5546,7200.0
2014-04-02 09:55:00,125.96,126.06,125.92,126.03,10200.0,100.6105,100.6904,100.5786,100.6665,10200.0
2014-04-02 10:00:00,126.03,126.29,125.94,126.01,52900.0,100.6665,100.8741,100.5946,100.6505,52900.0
2014-04-02 10:05:00,125.97,126.09,125.94,125.98,16300.0,100.6185,100.7144,100.5946,100.6265,16300.0
2014-04-02 10:10:00,125.98,126.08,125.81,125.92,13700.0,100.6265,100.7064,100.4907,100.5786,13700.0
2014-04-02 10:15:00,125.96,126.02,125.96,125.99,2900.0,100.6105,100.6585,100.6105,100.6345,2900.0
2014-04-02 10:20:00,126.0,126.04,125.93,126.0,17500.0,100.6425,100.6744,100.5866,100.6425,17500.0
2014-04-02 10:25:00,126.0,126.12,126.0,126.05,14900.0,100.6425,100.7383,100.6425,100.6824,14900.0
2014-04-02 10:30:00,126.04,126.13,126.01,126.1,16700.0,100.6744,100.7463,100.6505,100.7224,16700.0
2014-04-02 10:35:00,126.1,126.14,126.06,126.06,19700.0,100.7224,100.7543,100.6904,100.6904,19700.0
2014-04-02 10:40:00,126.11,126.24,126.1,126.19,22200.0,100.7304,100.8342,100.7224,100.7943,22200.0
2014-04-02 10:45:00,126.19,126.27,126.19,126.2,8500.0,100.7943,100.8582,100.7943,100.8022,8500.0
2014-04-02 10:50:00,126.24,126.38,126.24,126.37,24900.0,100.8342,100.946,100.8342,100.938,24900.0
2014-04-02 10:55:00,126.37,126.47,126.36,126.45,10200.0,100.938,101.0179,100.93,101.0019,10200.0
2014-04-02 11:00:00,126.5,126.5,126.39,126.46,4600.0,101.0419,101.0419,100.954,101.0099,4600.0
2014-04-02 11:05:00,126.46,126.46,126.36,126.4,5400.0,101.0099,101.0099,100.93,100.962,5400.0
2014-04-02 11:10:00,126.4,126.42,126.18,126.21,11700.0,100.962,100.978,100.7863,100.8102,11700.0
2014-04-02 11:15:00,126.24,126.24,126.1,126.18,9700.0,100.8342,100.8342,100.7224,100.7863,9700.0
2014-04-02 11:20:00,126.13,126.32,126.13,126.26,3900.0,100.7463,100.8981,100.7463,100.8502,3900.0
2014-04-02 11:25:00,126.24,126.24,126.11,126.16,2500.0,100.8342,100.8342,100.7304,100.7703,2500.0
2014-04-02 11:30:00,126.16,126.19,126.09,126.18,3600.0,100.7703,100.7943,100.7144,100.7863,3600.0
2014-04-02 11:35:00,126.11,126.17,126.11,126.16,1200.0,100.7304,100.7783,100.7304,100.7703,1200.0
2014-04-02 11:40:00,126.14,126.23,126.11,126.23,3800.0,100.7543,100.8262,100.7304,100.8262,3800.0
2014-04-02 11:45:00,126.23,126.23,126.16,126.16,6500.0,100.8262,100.8262,100.7703,100.7703,6500.0
2014-04-02 11:50:00,126.14,126.33,126.13,126.32,3300.0,100.7543,100.9061,100.7463,100.8981,3300.0
2014-04-02 11:55:00,126.32,126.33,126.26,126.33,15000.0,100.8981,100.9061,100.8502,100.9061,15000.0
2014-04-02 12:00:00,126.32,126.32,126.15,126.16,10600.0,100.8981,100.8981,100.7623,100.7703,10600.0
2014-04-02 12:05:00,126.17,126.18,126.09,126.18,3600.0,100.7783,100.7863,100.7144,100.7863,3600.0
2014-04-02 12:10:00,126.16,126.23,126.14,126.22,15600.0,100.7703,100.8262,100.7543,100.8182,15600.0
2014-04-02 12:15:00,126.22,126.24,126.18,126.19,5800.0,100.8182,100.8342,100.7863,100.7943,5800.0
2014-04-02 12:20:00,126.17,126.28,126.12,126.12,7400.0,100.7783,100.8661,100.7383,100.7383,7400.0
2014-04-02 12:25:00,126.21,126.26,126.17,126.21,6400.0,100.8102,100.8502,100.7783,100.8102,6400.0
2014-04-02 12:30:00,126.2,126.5,126.18,126.5,7600.0,100.8022,101.0419,100.7863,101.0419,7600.0
2014-04-02 12:35:00,126.52,126.54,126.46,126.52,7600.0,101.0578,101.0738,101.0099,101.0578,7600.0
2014-04-02 12:40:00,126.54,126.58,126.53,126.58,2200.0,101.0738,101.1058,101.0658,101.1058,2200.0
2014-04-02 12:45:00,126.58,126.61,126.53,126.6,5500.0,101.1058,101.1297,101.0658,101.1217,5500.0
2014-04-02 12:50:00,126.59,126.65,126.59,126.64,3100.0,101.1138,101.1617,101.1138,101.1537,3100.0
2014-04-02 12:55:00,126.61,126.61,126.56,126.61,1900.0,101.1297,101.1297,101.0898,101.1297,1900.0
2014-04-02 13:00:00,126.62,126.66,126.58,126.64,3600.0,101.1377,101.1697,101.1058,101.1537,3600.0
2014-04-02 13:05:00,126.68,126.69,126.58,126.59,2600.0,101.1856,101.1936,101.1058,101.1138,2600.0
2014-04-02 13:10:00,126.6,126.62,126.4,126.48,14500.0,101.1217,101.1377,100.962,101.0259,14500.0
2014-04-02 13:15:00,126.43,126.49,126.43,126.49,1100.0,100.986,101.0339,100.986,101.0339,1100.0
2014-04-02 13:20:00,126.45,126.45,126.3,126.3,2600.0,101.0019,101.0019,100.8821,100.8821,2600.0
2014-04-02 13:25:00,126.34,126.37,126.23,126.29,6200.0,100.9141,100.938,100.8262,100.8741,6200.0
2014-04-02 13:30:00,126.28,126.35,126.26,126.35,1700.0,100.8661,100.9221,100.8502,100.9221,1700.0
2014-04-02 13:35:00,126.36,126.37,126.18,126.18,3000.0,100.93,100.938,100.7863,100.7863,3000.0
2014-04-02 13:40:00,126.15,126.25,126.13,126.18,6400.0,100.7623,100.8422,100.7463,100.7863,6400.0
2014-04-02 13:45:00,126.12,126.16,126.08,126.12,3000.0,100.7383,100.7703,100.7064,100.7383,3000.0
2014-04-02 13:50:00,126.11,126.21,126.11,126.15,3800.0,100.7304,100.8102,100.7304,100.7623,3800.0
2014-04-02 13:55:00,126.07,126.09,126.01,126.08,3300.0,100.6984,100.7144,100.6505,100.7064,3300.0
2014-04-02 14:00:00,126.12,126.2,126.1,126.11,2600.0,100.7383,100.8022,100.7224,100.7304,2600.0
2014-04-02 14:05:00,126.13,126.17,126.07,126.1,4000.0,100.7463,100.7783,100.6984,100.7224,4000.0
2014-04-02 14:10:00,126.1,126.12,126.06,126.11,4300.0,100.7224,100.7383,100.6904,100.7304,4300.0
2014-04-02 14:15:00,126.11,126.18,126.06,126.13,13800.0,100.7304,100.7863,100.6904,100.7463,13800.0
2014-04-02 14:20:00,126.13,126.14,126.03,126.03,7400.0,100.7463,100.7543,100.6665,100.6665,7400.0
2014-04-02 14:25:00,126.01,126.09,125.94,126.05,5100.0,100.6505,100.7144,100.5946,100.6824,5100.0
2014-04-02 14:30:00,126.09,126.16,126.08,126.16,4200.0,100.7144,100.7703,100.7064,100.7703,4200.0
2014-04-02 14:35:00,126.18,126.29,126.18,126.19,17000.0,100.7863,100.8741,100.7863,100.7943,17000.0
2014-04-02 14:40:00,126.2,126.24,126.18,126.19,8500.0,100.8022,100.8342,100.7863,100.7943,8500.0
2014-04-02 14:45:00,126.19,126.26,126.19,126.25,5200.0,100.7943,100.8502,100.7943,100.8422,5200.0
2014-04-02 14:50:00,126.23,126.25,126.16,126.17,14000.0,100.8262,100.8422,100.7703,100.7783,14000.0
2014-04-02 14:55:00,126.17,126.21,126.16,126.21,3000.0,100.7783,100.8102,100.7703,100.8102,3000.0
2014-04-02 15:00:00,126.24,126.3,126.22,126.22,4700.0,100.8342,100.8821,100.8182,100.8182,4700.0
2014-04-02 15:05:00,126.2,126.23,126.19,126.23,5100.0,100.8022,100.8262,100.7943,100.8262,5100.0
2014-04-02 15:10:00,126.23,126.24,126.17,126.24,7100.0,100.8262,100.8342,100.7783,100.8342,7100.0
2014-04-02 15:15:00,126.24,126.25,126.19,126.21,8300.0,100.8342,100.8422,100.7943,100.8102,8300.0
2014-04-02 15:20:00,126.19,126.27,126.16,126.2,7500.0,100.7943,100.8582,100.7703,100.8022,7500.0
2014-04-02 15:25:00,126.2,126.39,126.2,126.37,22100.0,100.8022,100.954,100.8022,100.938,22100.0
2014-04-02 15:30:00,126.37,126.38,126.27,126.32,12700.0,100.938,100.946,100.8582,100.8981,12700.0
2014-04-02 15:35:00,126.33,126.43,126.32,126.36,16700.0,100.9061,100.986,100.8981,100.93,16700.0
2014-04-02 15:40:00,126.38,126.38,126.25,126.33,28100.0,100.946,100.946,100.8422,100.9061,28100.0
2014-04-02 15:45:00,126.36,126.4,126.26,126.29,17300.0,100.93,100.962,100.8502,100.8741,17300.0
2014-04-02 15:50:00,126.27,126.28,126.1,126.15,26700.0,100.8582,100.8661,100.7224,100.7623,26700.0
2014-04-02 15:55:00,126.17,126.2,126.05,126.1,53400.0,100.7783,100.8022,100.6824,100.7224,53400.0
2014-04-03 09:30:00,126.22,126.77,125.77,125.92,10100.0,100.8182,101.2575,100.4588,100.5786,10100.0
2014-04-03 09:35:00,126.14,126.14,125.93,126.13,2300.0,100.7543,100.7543,100.5866,100.7463,2300.0
2014-04-03 09:40:00,126.36,126.69,126.27,126.69,11200.0,100.93,101.1936,100.8582,101.1936,11200.0
2014-04-03 09:45:00,126.64,126.71,126.55,126.62,7900.0,101.1537,101.2096,101.0818,101.1377,7900.0
2014-04-03 09:50:00,126.58,126.66,126.46,126.47,7100.0,101.1058,101.1697,101.0099,101.0179,7100.0
2014-04-03 09:55:00,126.58,126.86,126.55,126.86,7600.0,101.1058,101.3294,101.0818,101.3294,7600.0
2014-04-03 10:00:00,126.85,126.92,126.77,126.85,8500.0,101.3214,101.3773,101.2575,101.3214,8500.0
2014-04-03 10:05:00,126.86,126.89,126.67,126.89,4900.0,101.3294,101.3534,101.1777,101.3534,4900.0
2014-04-03 10:10:00,126.88,127.01,126.84,126.94,6500.0,101.3454,101.4492,101.3134,101.3933,6500.0
2014-04-03 10:15:00,126.93,127.07,126.92,127.07,4300.0,101.3853,101.4972,101.3773,101.4972,4300.0
2014-04-03 10:20:00,127.1,127.12,127.04,127.04,4700.0,101.5211,101.5371,101.4732,101.4732,4700.0
2014-04-03 10:25:00,127.07,127.09,126.87,126.87,10300.0,101.4972,101.5131,101.3374,101.3374,10300.0
2014-04-03 10:30:00,126.87,126.99,126.85,126.86,8900.0,101.3374,101.4333,101.3214,101.3294,8900.0
2014-04-03 10:35:00,126.86,126.86,126.52,126.52,14800.0,101.3294,101.3294,101.0578,101.0578,14800.0
2014-04-03 10:40:00,126.5,126.54,126.4,126.4,1800.0,101.0419,101.0738,100.962,100.962,1800.0
2014-04-03 10:45:00,126.28,126.43,126.28,126.34,5600.0,100.8661,100.986,100.8661,100.9141,5600.0
2014-04-03 10:50:00,126.37,126.37,126.27,126.28,2800.0,100.938,100.938,100.8582,100.8661,2800.0
2014-04-03 10:55:00,126.29,126.47,126.27,126.47,9000.0,100.8741,101.0179,100.8582,101.0179,9000.0
2014-04-03 11:00:00,126.48,126.59,126.45,126.56,12200.0,101.0259,101.1138,101.0019,101.0898,12200.0
2014-04-03 11:05:00,126.56,126.77,126.56,126.72,4000.0,101.0898,101.2575,101.0898,101.2176,4000.0
2014-04-03 11:10:00,126.73,126.75,126.66,126.71,1500.0,101.2256,101.2416,101.1697,101.2096,1500.0
2014-04-03 11:15:00,126.62,126.75,126.62,126.71,8300.0,101.1377,101.2416,101.1377,101.2096,8300.0
2014-04-03 11:20:00,126.68,126.68,126.43,126.43,4400.0,101.1856,101.1856,100.986,100.986,4400.0
2014-04-03 11:25:00,126.45,126.61,126.45,126.54,3400.0,101.0019,101.1297,101.0019,101.0738,3400.0
2014-04-03 11:30:00,126.51,126.62,126.5,126.62,12500.0,101.0499,101.1377,101.0419,101.1377,12500.0
2014-04-03 11:35:00,126.62,126.65,126.56,126.58,5600.0,101.1377,101.1617,101.0898,101.1058,5600.0
2014-04-03 11:40:00,126.64,126.64,126.52,126.53,3800.0,101.1537,101.1537,101.0578,101.0658,3800.0
2014-04-03 11:45:00,126.55,126.57,126.5,126.57,4600.0,101.0818,101.0978,101.0419,101.0978,4600.0
2014-04-03 11:50:00,126.61,126.69,126.56,126.59,3600.0,101.1297,101.1936,101.0898,101.1138,3600.0
2014-04-03 11:55:00,126.59,126.69,126.59,126.63,6400.0,101.1138,101.1936,101.1138,101.1457,6400.0
2014-04-03 12:00:00,126.59,126.72,126.59,126.72,1700.0,101.1138,101.2176,101.1138,101.2176,1700.0
2014-04-03 12:05:00,126.7,126.83,126.7,126.71,3200.0,101.2016,101.3055,101.2016,101.2096,3200.0
2014-04-03 12:10:00,126.71,126.74,126.68,126.69,2200.0,101.2096,101.2336,101.1856,101.1936,2200.0
2014-04-03 12:15:00,126.71,126.71,126.57,126.6,4900.0,101.2096,101.2096,101.0978,101.1217,4900.0
2014-04-03 12:20:00,126.62,126.76,126.61,126.74,2600.0,101.1377,101.2495,101.1297,101.2336,2600.0
2014-04-03 12:25:00,126.76,126.78,126.69,126.74,2400.0,101.2495,101.2655,101.1936,101.2336,2400.0
2014-04-03 12:30:00,126.72,126.75,126.64,126.68,6000.0,101.2176,101.2416,101.1537,101.1856,6000.0
2014-04-03 12:35:00,126.58,126.66,126.51,126.51,2900.0,101.1058,101.1697,101.0499,101.0499,2900.0
2014-04-03 12:40:00,126.57,126.68,126.51,126.52,3400.0,101.0978,101.1856,101.0499,101.0578,3400.0
2014-04-03 12:45:00,126.54,126.62,126.5,126.5,2600.0,101.0738,101.1377,101.0419,101.0419,2600.0
2014-04-03 12:50:00,126.58,126.64,126.58,126.64,2200.0,101.1058,101.1537,101.1058,101.1537,2200.0
2014-04-03 12:55:00,126.64,126.7,126.59,126.59,2600.0,101.1537,101.2016,101.1138,101.1138,2600.0
2014-04-03 13:00:00,126.59,126.73,126.59,126.61,2300.0,101.1138,101.2256,101.1138,101.1297,2300.0
2014-04-03 13:05:00,126.65,126.68,126.6,126.6,2400.0,101.1617,101.1856,101.1217,101.1217,2400.0
2014-04-03 13:10:00,126.64,126.7,126.62,126.66,6200.0,101.1537,101.2016,101.1377,101.1697,6200.0
2014-04-03 13:15:00,126.69,126.75,126.69,126.72,1700.0,101.1936,101.2416,101.1936,101.2176,1700.0
2014-04-03 13:20:00,126.63,126.72,126.63,126.68,9000.0,101.1457,101.2176,101.1457,101.1856,9000.0
2014-04-03 13:25:00,126.7,126.76,126.7,126.74,1500.0,101.2016,101.2495,101.2016,101.2336,1500.0
2014-04-03 13:30:00,126.74,126.76,126.71,126.72,2200.0,101.2336,101.2495,101.2096,101.2176,2200.0
2014-04-03 13:35:00,126.69,126.72,126.63,126.7,1800.0,101.1936,101.2176,101.1457,101.2016,1800.0
2014-04-03 13:40:00,126.74,126.86,126.73,126.86,2500.0,101.2336,101.3294,101.2256,101.3294,2500.0
2014-04-03 13:45:00,126.86,126.97,126.86,126.95,7000.0,101.3294,101.4173,101.3294,101.4013,7000.0
2014-04-03 13:50:00,126.95,127.01,126.93,127.01,4000.0,101.4013,101.4492,101.3853,101.4492,4000.0
2014-04-03 13:55:00,127.02,127.02,126.88,126.91,3000.0,101.4572,101.4572,101.3454,101.3694,3000.0
2014-04-03 14:00:00,126.92,126.95,126.89,126.94,6400.0,101.3773,101.4013,101.3534,101.3933,6400.0
2014-04-03 14:05:00,126.93,126.96,126.86,126.94,2200.0,101.3853,101.4093,101.3294,101.3933,2200.0
2014-04-03 14:10:00,126.97,126.97,126.89,126.89,1500.0,101.4173,101.4173,101.3534,101.3534,1500.0
2014-04-03 14:15:00,126.83,126.91,126.83,126.89,2400.0,101.3055,101.3694,101.3055,101.3534,2400.0
2014-04-03 14:20:00,126.87,126.9,126.82,126.9,2700.0,101.3374,101.3614,101.2975,101.3614,2700.0
2014-04-03 14:25:00,126.91,126.91,126.77,126.81,4200.0,101.3694,101.3694,101.2575,101.2895,4200.0
2014-04-03 14:30:00,126.75,126.75,126.59,126.69,3600.0,101.2416,101.2416,101.1138,101.1936,3600.0
2014-04-03 14:35:00,126.68,126.68,126.43,126.46,2700.0,101.1856,101.1856,100.986,101.0099,2700.0
2014-04-03 14:40:00,126.48,126.58,126.41,126.58,4300.0,101.0259,101.1058,100.97,101.1058,4300.0
2014-04-03 14:45:00,126.55,126.57,126.52,126.55,2400.0,101.0818,101.0978,101.0578,101.0818,2400.0
2014-04-03 14:50:00,126.55,126.61,126.55,126.58,2500.0,101.0818,101.1297,101.0818,101.1058,2500.0
2014-04-03 14:55:00,126.58,126.71,126.58,126.71,5800.0,101.1058,101.2096,101.1058,101.2096,5800.0
2014-04-03 15:00:00,126.72,126.75,126.67,126.69,2000.0,101.2176,101.2416,101.1777,101.1936,2000.0
2014-04-03 15:05:00,126.7,126.7,126.65,126.69,3200.0,101.2016,101.2016,101.1617,101.1936,3200.0
2014-04-03 15:10:00,126.7,126.74,126.61,126.61,3000.0,101.2016,101.2336,101.1297,101.1297,3000.0
2014-04-03 15:15:00,126.61,126.68,126.57,126.64,4300.0,101.1297,101.1856,101.0978,101.1537,4300.0
2014-04-03 15:20:00,126.65,126.66,126.6,126.66,3700.0,101.1617,101.1697,101.1217,101.1697,3700.0
2014-04-03 15:25:00,126.65,126.9,126.65,126.85,4800.0,101.1617,101.3614,101.1617,101.3214,4800.0
2014-04-03 15:30:00,126.88,126.95,126.88,126.92,4500.0,101.3454,101.4013,101.3454,101.3773,4500.0
2014-04-03 15:35:00,126.93,126.98,126.9,126.97,9700.0,101.3853,101.4253,101.3614,101.4173,9700.0
2014-04-03 15:40:00,126.97,127.0,126.96,126.99,7400.0,101.4173,101.4412,101.4093,101.4333,7400.0
2014-04-03 15:45:00,126.96,127.01,126.96,127.01,9300.0,101.4093,101.4492,101.4093,101.4492,9300.0
2014-04-03 15:50:00,127.0,127.02,126.89,126.91,13300.0,101.4412,101.4572,101.3534,101.3694,13300.0
2014-04-03 15:55:00,126.91,126.97,126.83,126.89,23600.0,101.3694,101.4173,101.3055,101.3534,23600.0
2014-04-04 09:30:00,127.73,128.13,127.73,127.73,6100.0,102.0243,102.3438,102.0243,102.0243,6100.0
2014-04-04 09:35:00,127.23,127.63,127.19,127.63,1500.0,101.625,101.9445,101.593,101.9445,1500.0
2014-04-04 09:40:00,127.46,127.46,127.05,127.05,6200.0,101.8087,101.8087,101.4812,101.4812,6200.0
2014-04-04 09:45:00,126.98,127.16,126.98,127.0,1800.0,101.4253,101.569,101.4253,101.4412,1800.0
2014-04-04 09:50:00,126.87,126.87,126.69,126.84,1500.0,101.3374,101.3374,101.1936,101.3134,1500.0
2014-04-04 09:55:00,126.71,127.01,126.63,127.01,2000.0,101.2096,101.4492,101.1457,101.4492,2000.0
2014-04-04 10:00:00,127.22,127.51,127.22,127.31,4600.0,101.617,101.8486,101.617,101.6889,4600.0
2014-04-04 10:05:00,127.5,127.6,127.36,127.57,2200.0,101.8406,101.9205,101.7288,101.8965,2200.0
2014-04-04 10:10:00,127.6,127.62,127.28,127.38,30900.0,101.9205,101.9365,101.6649,101.7448,30900.0
2014-04-04 10:15:00,127.39,127.44,127.23,127.36,4200.0,101.7528,101.7927,101.625,101.7288,4200.0
2014-04-04 10:20:00,127.3,127.44,127.29,127.39,1400.0,101.6809,101.7927,101.6729,101.7528,1400.0
2014-04-04 10:25:00,127.49,127.55,127.34,127.55,2800.0,101.8326,101.8806,101.7128,101.8806,2800.0
2014-04-04 10:30:00,127.55,127.81,127.5,127.5,3400.0,101.8806,102.0882,101.8406,101.8406,3400.0
2014-04-04 10:35:00,127.54,127.7,127.5,127.5,3100.0,101.8726,102.0004,101.8406,101.8406,3100.0
2014-04-04 10:40:00,127.55,127.55,127.32,127.41,4800.0,101.8806,101.8806,101.6968,101.7687,4800.0
2014-04-04 10:45:00,127.38,127.45,127.35,127.35,2300.0,101.7448,101.8007,101.7208,101.7208,2300.0
2014-04-04 10:50:00,127.31,127.45,127.31,127.41,6800.0,101.6889,101.8007,101.6889,101.7687,6800.0
2014-04-04 10:55:00,127.51,127.53,127.32,127.39,1700.0,101.8486,101.8646,101.6968,101.7528,1700.0
2014-04-04 11:00:00,127.35,127.42,127.26,127.26,3100.0,101.7208,101.7767,101.6489,101.6489,3100.0
2014-04-04 11:05:00,127.22,127.22,126.88,126.88,2800.0,101.617,101.617,101.3454,101.3454,2800.0
2014-04-04 11:10:00,126.79,126.96,126.79,126.9,3700.0,101.2735,101.4093,101.2735,101.3614,3700.0
2014-04-04 11:15:00,126.83,126.87,126.75,126.75,3100.0,101.3055,101.3374,101.2416,101.2416,3100.0
2014-04-04 11:20:00,126.8,126.98,126.67,126.67,4500.0,101.2815,101.4253,101.1777,101.1777,4500.0
2014-04-04 11:25:00,126.68,126.69,126.58,126.67,2900.0,101.1856,101.1936,101.1058,101.1777,2900.0
2014-04-04 11:30:00,126.73,126.88,126.73,126.81,4700.0,101.2256,101.3454,101.2256,101.2895,4700.0
2014-04-04 11:35:00,126.83,126.83,126.53,126.54,3500.0,101.3055,101.3055,101.0658,101.0738,3500.0
2014-04-04 11:40:00,126.52,126.56,126.33,126.36,1500.0,101.0578,101.0898,100.9061,100.93,1500.0
2014-04-04 11:45:00,126.3,126.32,126.03,126.1,3900.0,100.8821,100.8981,100.6665,100.7224,3900.0
2014-04-04 11:50:00,126.08,126.15,126.01,126.05,2300.0,100.7064,100.7623,100.6505,100.6824,2300.0
2014-04-04 11:55:00,126.07,126.22,126.07,126.2,800.0,100.6984,100.8182,100.6984,100.8022,800.0
2014-04-04 12:00:00,126.29,126.29,125.96,126.04,2700.0,100.8741,100.8741,100.6105,100.6744,2700.0
2014-04-04 12:05:00,126.01,126.05,125.69,125.8,3800.0,100.6505,100.6824,100.3949,100.4827,3800.0
2014-04-04 12:10:00,125.81,125.92,125.69,125.92,4200.0,100.4907,100.5786,100.3949,100.5786,4200.0
2014-04-04 12:15:00,125.83,125.98,125.81,125.86,2300.0,100.5067,100.6265,100.4907,100.5307,2300.0
2014-04-04 12:20:00,125.88,126.07,125.8,126.04,5200.0,100.5466,100.6984,100.4827,100.6744,5200.0
2014-04-04 12:25:00,126.03,126.03,125.83,125.87,2600.0,100.6665,100.6665,100.5067,100.5387,2600.0
2014-04-04 12:30:00,125.92,125.98,125.85,125.86,2600.0,100.5786,100.6265,100.5227,100.5307,2600.0
2014-04-04 12:35:00,125.78,125.78,125.69,125.77,3100.0,100.4668,100.4668,100.3949,100.4588,3100.0
2014-04-04 12:40:00,125.78,125.78,125.61,125.61,5500.0,100.4668,100.4668,100.331,100.331,5500.0
2014-04-04 12:45:00,125.58,125.67,125.43,125.51,6300.0,100.307,100.3789,100.1872,100.2511,6300.0
2014-04-04 12:50:00,125.5,125.5,125.28,125.28,8600.0,100.2431,100.2431,100.0674,100.0674,8600.0
2014-04-04 12:55:00,125.28,125.28,124.91,125.12,14100.0,100.0674,100.0674,99.7719,99.9396,14100.0
2014-04-04 13:00:00,125.16,125.24,125.01,125.07,5400.0,99.9715,100.0354,99.8517,99.8997,5400.0
2014-04-04 13:05:00,125.15,125.28,125.08,125.28,3300.0,99.9636,100.0674,99.9076,100.0674,3300.0
2014-04-04 13:10:00,125.28,125.28,125.18,125.27,4700.0,100.0674,100.0674,99.9875,100.0594,4700.0
2014-04-04 13:15:00,125.2,125.39,125.2,125.37,2200.0,100.0035,100.1553,100.0035,100.1393,2200.0
2014-04-04 13:20:00,125.4,125.4,125.0,125.0,4100.0,100.1632,100.1632,99.8437,99.8437,4100.0
2014-04-04 13:25:00,125.07,125.24,125.07,125.18,4200.0,99.8997,100.0354,99.8997,99.9875,4200.0
2014-04-04 13:30:00,125.15,125.2,124.91,124.91,3400.0,99.9636,100.0035,99.7719,99.7719,3400.0
2014-04-04 13:35:00,124.99,125.2,124.99,125.17,3700.0,99.8358,100.0035,99.8358,99.9795,3700.0
2014-04-04 13:40:00,125.1,125.2,124.92,125.03,3900.0,99.9236,100.0035,99.7798,99.8677,3900.0
2014-04-04 13:45:00,125.04,125.25,125.04,125.1,3700.0,99.8757,100.0434,99.8757,99.9236,3700.0
2014-04-04 13:50:00,125.07,125.3,125.07,125.11,2300.0,99.8997,100.0834,99.8997,99.9316,2300.0
2014-04-04 13:55:00,125.15,125.15,124.97,125.06,4600.0,99.9636,99.9636,99.8198,99.8917,4600.0
2014-04-04 14:00:00,125.1,125.11,124.97,124.98,2600.0,99.9236,99.9316,99.8198,99.8278,2600.0
2014-04-04 14:05:00,125.0,125.06,124.86,124.86,5500.0,99.8437,99.8917,99.7319,99.7319,5500.0
2014-04-04 14:10:00,124.82,124.94,124.77,124.87,3300.0,99.7,99.7958,99.66,99.7399,3300.0
2014-04-04 14:15:00,124.94,125.1,124.92,125.02,4300.0,99.7958,99.9236,99.7798,99.8597,4300.0
2014-04-04 14:20:00,125.01,125.09,124.87,125.0,8100.0,99.8517,99.9156,99.7399,99.8437,8100.0
2014-04-04 14:25:00,124.9,124.92,124.78,124.81,3600.0,99.7639,99.7798,99.668,99.692,3600.0
2014-04-04 14:30:00,124.67,124.85,124.67,124.79,2900.0,99.5802,99.7239,99.5802,99.676,2900.0
2014-04-04 14:35:00,124.68,124.69,124.44,124.44,2500.0,99.5881,99.5961,99.3964,99.3964,2500.0
2014-04-04 14:40:00,124.48,124.58,124.34,124.34,3200.0,99.4284,99.5083,99.3166,99.3166,3200.0
2014-04-04 14:45:00,124.36,124.44,124.27,124.38,4300.0,99.3325,99.3964,99.2607,99.3485,4300.0
2014-04-04 14:50:00,124.42,124.55,124.39,124.42,3400.0,99.3805,99.4843,99.3565,99.3805,3400.0
2014-04-04 14:55:00,124.48,124.59,124.45,124.53,3700.0,99.4284,99.5163,99.4044,99.4683,3700.0
2014-04-04 15:00:00,124.64,124.64,124.41,124.47,3500.0,99.5562,99.5562,99.3725,99.4204,3500.0
2014-04-04 15:05:00,124.43,124.43,124.32,124.41,4100.0,99.3885,99.3885,99.3006,99.3725,4100.0
2014-04-04 15:10:00,124.45,124.65,124.44,124.65,4700.0,99.4044,99.5642,99.3964,99.5642,4700.0
2014-04-04 15:15:00,124.64,124.73,124.52,124.73,5300.0,99.5562,99.6281,99.4603,99.6281,5300.0
2014-04-04 15:20:00,124.85,124.85,124.72,124.79,4500.0,99.7239,99.7239,99.6201,99.676,4500.0
2014-04-04 15:25:00,124.79,124.93,124.68,124.82,10700.0,99.676,99.7878,99.5881,99.7,10700.0
2014-04-04 15:30:00,124.8,124.84,124.64,124.71,6800.0,99.684,99.7159,99.5562,99.6121,6800.0
2014-04-04 15:35:00,124.67,124.75,124.6,124.64,9400.0,99.5802,99.6441,99.5242,99.5562,9400.0
2014-04-04 15:40:00,124.66,124.7,124.6,124.61,9800.0,99.5722,99.6041,99.5242,99.5322,9800.0
2014-04-04 15:45:00,124.59,124.85,124.58,124.8,30900.0,99.5163,99.7239,99.5083,99.684,30900.0
2014-04-04 15:50:00,124.78,124.8,124.58,124.71,23000.0,99.668,99.684,99.5083,99.6121,23000.0
2014-04-04 15:55:00,124.68,124.69,124.41,124.54,35100.0,99.5881,99.5961,99.3725,99.4763,35100.0
2014-04-07 09:30:00,124.17,124.43,124.11,124.11,9900.0,99.1808,99.3885,99.1329,99.1329,9900.0
2014-04-07 09:35:00,124.05,124.26,123.27,123.27,3300.0,99.0849,99.2527,98.4619,98.4619,3300.0
2014-04-07 09:40:00,123.29,123.29,122.83,122.83,2000.0,98.4779,98.4779,98.1105,98.1105,2000.0
2014-04-07 09:45:00,123.08,123.11,122.69,123.05,4300.0,98.3101,98.3341,97.9986,98.2862,4300.0
2014-04-07 09:50:00,123.05,123.36,123.0,123.17,5500.0,98.2862,98.5338,98.2462,98.382,5500.0
2014-04-07 09:55:00,123.13,123.78,123.13,123.67,13200.0,98.3501,98.8693,98.3501,98.7814,13200.0
2014-04-07 10:00:00,123.78,123.83,123.17,123.19,4500.0,98.8693,98.9092,98.382,98.398,4500.0
2014-04-07 10:05:00,123.19,123.43,123.07,123.21,3400.0,98.398,98.5897,98.3022,98.414,3400.0
2014-04-07 10:10:00,123.31,123.45,123.2,123.33,6200.0,98.4939,98.6057,98.406,98.5098,6200.0
2014-04-07 10:15:00,123.3,123.32,123.0,123.16,3300.0,98.4859,98.5018,98.2462,98.374,3300.0
2014-04-07 10:20:00,122.99,123.21,122.99,123.21,800.0,98.2383,98.414,98.2383,98.414,800.0
2014-04-07 10:25:00,123.27,123.29,122.93,122.97,20800.0,98.4619,98.4779,98.1903,98.2223,20800.0
2014-04-07 10:30:00,122.91,123.08,122.85,123.08,7400.0,98.1744,98.3101,98.1264,98.3101,7400.0
2014-04-07 10:35:00,123.09,123.1,122.64,122.7,5400.0,98.3181,98.3261,97.9587,98.0066,5400.0
2014-04-07 10:40:00,122.74,122.81,122.57,122.81,4000.0,98.0386,98.0945,97.9028,98.0945,4000.0
2014-04-07 10:45:00,122.76,122.76,122.44,122.46,4100.0,98.0545,98.0545,97.7989,97.8149,4100.0
2014-04-07 10:50:00,122.5,122.65,122.43,122.65,2600.0,97.8469,97.9667,97.791,97.9667,2600.0
2014-04-07 10:55:00,122.57,122.69,122.51,122.64,4500.0,97.9028,97.9986,97.8549,97.9587,4500.0
2014-04-07 11:00:00,122.62,122.95,122.57,122.92,2900.0,97.9427,98.2063,97.9028,98.1823,2900.0
2014-04-07 11:05:00,122.87,122.9,122.65,122.65,2000.0,98.1424,98.1664,97.9667,97.9667,2000.0
2014-04-07 11:10:00,122.67,122.76,122.66,122.71,2100.0,97.9827,98.0545,97.9747,98.0146,2100.0
2014-04-07 11:15:00,122.69,122.8,122.62,122.72,3000.0,97.9986,98.0865,97.9427,98.0226,3000.0
2014-04-07 11:20:00,122.71,122.74,122.54,122.54,6400.0,98.0146,98.0386,97.8788,97.8788,6400.0
2014-04-07 11:25:00,122.53,122.58,122.49,122.55,2500.0,97.8708,97.9108,97.8389,97.8868,2500.0
2014-04-07 11:30:00,122.56,122.76,122.56,122.72,3400.0,97.8948,98.0545,97.8948,98.0226,3400.0
2014-04-07 11:35:00,122.77,122.78,122.68,122.68,1200.0,98.0625,98.0705,97.9906,97.9906,1200.0
2014-04-07 11:40:00,122.66,122.66,122.5,122.54,3200.0,97.9747,97.9747,97.8469,97.8788,3200.0
2014-04-07 11:45:00,122.5,122.62,122.49,122.51,2800.0,97.8469,97.9427,97.8389,97.8549,2800.0
2014-04-07 11:50:00,122.44,122.44,122.27,122.32,2000.0,97.7989,97.7989,97.6632,97.7031,2000.0
2014-04-07 11:55:00,122.26,122.29,122.09,122.13,3200.0,97.6552,97.6791,97.5194,97.5513,3200.0
2014-04-07 12:00:00,122.09,122.31,122.04,122.24,13900.0,97.5194,97.6951,97.4794,97.6392,13900.0
2014-04-07 12:05:00,122.23,122.27,122.18,122.22,6100.0,97.6312,97.6632,97.5913,97.6232,6100.0
2014-04-07 12:10:00,122.22,122.28,122.08,122.1,7400.0,97.6232,97.6711,97.5114,97.5274,7400.0
2014-04-07 12:15:00,122.14,122.15,121.95,121.95,4800.0,97.5593,97.5673,97.4076,97.4076,4800.0
2014-04-07 12:20:00,121.94,122.1,121.94,122.03,1400.0,97.3996,97.5274,97.3996,97.4715,1400.0
2014-04-07 12:25:00,122.07,122.14,122.07,122.12,2000.0,97.5034,97.5593,97.5034,97.5433,2000.0
2014-04-07 12:30:00,122.1,122.1,121.97,122.04,13500.0,97.5274,97.5274,97.4235,97.4794,13500.0
2014-04-07 12:35:00,122.04,122.14,122.0,122.09,10100.0,97.4794,97.5593,97.4475,97.5194,10100.0
2014-04-07 12:40:00,122.11,122.16,122.05,122.06,9000.0,97.5354,97.5753,97.4874,97.4954,9000.0
2014-04-07 12:45:00,122.12,122.12,122.0,122.05,2500.0,97.5433,97.5433,97.4475,97.4874,2500.0
2014-04-07 12:50:00,122.07,122.11,122.01,122.09,2400.0,97.5034,97.5354,97.4555,97.5194,2400.0
2014-04-07 12:55:00,122.15,122.25,122.15,122.22,900.0,97.5673,97.6472,97.5673,97.6232,900.0
2014-04-07 13:00:00,122.17,122.26,122.14,122.15,3600.0,97.5833,97.6552,97.5593,97.5673,3600.0
2014-04-07 13:05:00,122.08,122.12,121.91,121.95,4600.0,97.5114,97.5433,97.3756,97.4076,4600.0
2014-04-07 13:10:00,121.79,121.87,121.7,121.81,3900.0,97.2798,97.3437,97.2079,97.2957,3900.0
2014-04-07 13:15:00,121.84,121.97,121.81,121.87,1700.0,97.3197,97.4235,97.2957,97.3437,1700.0
2014-04-07 13:20:00,121.9,122.08,121.9,121.98,4600.0,97.3676,97.5114,97.3676,97.4315,4600.0
2014-04-07 13:25:00,121.96,122.0,121.82,121.82,3600.0,97.4155,97.4475,97.3037,97.3037,3600.0
2014-04-07 13:30:00,121.78,121.88,121.71,121.78,2700.0,97.2718,97.3516,97.2159,97.2718,2700.0
2014-04-07 13:35:00,121.69,121.74,121.63,121.73,3600.0,97.1999,97.2398,97.152,97.2318,3600.0
2014-04-07 13:40:00,121.7,121.78,121.69,121.71,3300.0,97.2079,97.2718,97.1999,97.2159,3300.0
2014-04-07 13:45:00,121.67,121.78,121.63,121.78,4100.0,97.1839,97.2718,97.152,97.2718,4100.0
2014-04-07 13:50:00,121.8,121.84,121.7,121.79,3700.0,97.2877,97.3197,97.2079,97.2798,3700.0
2014-04-07 13:55:00,121.72,121.82,121.7,121.78,2500.0,97.2238,97.3037,97.2079,97.2718,2500.0
2014-04-07 14:00:00,121.79,121.88,121.7,121.86,2000.0,97.2798,97.3516,97.2079,97.3357,2000.0
2014-04-07 14:05:00,121.83,121.94,121.79,121.85,2100.0,97.3117,97.3996,97.2798,97.3277,2100.0
2014-04-07 14:10:00,121.85,121.85,121.71,121.75,5200.0,97.3277,97.3277,97.2159,97.2478,5200.0
2014-04-07 14:15:00,121.7,121.83,121.7,121.74,1300.0,97.2079,97.3117,97.2079,97.2398,1300.0
2014-04-07 14:20:00,121.71,121.74,121.61,121.61,3300.0,97.2159,97.2398,97.136,97.136,3300.0
2014-04-07 14:25:00,121.65,121.73,121.61,121.73,2800.0,97.1679,97.2318,97.136,97.2318,2800.0
2014-04-07 14:30:00,121.67,121.67,121.57,121.57,2600.0,97.1839,97.1839,97.104,97.104,2600.0
2014-04-07 14:35:00,121.6,121.74,121.6,121.72,3300.0,97.128,97.2398,97.128,97.2238,3300.0
2014-04-07 14:40:00,121.73,122.06,121.71,122.06,12300.0,97.2318,97.4954,97.2159,97.4954,12300.0
2014-04-07 14:45:00,122.02,122.08,121.88,121.97,13100.0,97.4635,97.5114,97.3516,97.4235,13100.0
2014-04-07 14:50:00,122.03,122.25,122.03,122.24,2800.0,97.4715,97.6472,97.4715,97.6392,2800.0
2014-04-07 14:55:00,122.27,122.38,122.24,122.28,3000.0,97.6632,97.751,97.6392,97.6711,3000.0
2014-04-07 15:00:00,122.26,122.26,122.17,122.17,1100.0,97.6552,97.6552,97.5833,97.5833,1100.0
2014-04-07 15:05:00,122.16,122.26,122.11,122.26,3400.0,97.5753,97.6552,97.5354,97.6552,3400.0
2014-04-07 15:10:00,122.3,122.54,122.23,122.54,2500.0,97.6871,97.8788,97.6312,97.8788,2500.0
2014-04-07 15:15:00,122.49,122.61,122.45,122.55,7000.0,97.8389,97.9347,97.8069,97.8868,7000.0
2014-04-07 15:20:00,122.56,122.58,122.45,122.49,4000.0,97.8948,97.9108,97.8069,97.8389,4000.0
2014-04-07 15:25:00,122.49,122.62,122.48,122.5,8300.0,97.8389,97.9427,97.8309,97.8469,8300.0
2014-04-07 15:30:00,122.51,122.53,122.31,122.34,6900.0,97.8549,97.8708,97.6951,97.7191,6900.0
2014-04-07 15:35:00,122.31,122.4,122.27,122.27,6000.0,97.6951,97.767,97.6632,97.6632,6000.0
2014-04-07 15:40:00,122.23,122.26,122.19,122.2,7100.0,97.6312,97.6552,97.5993,97.6072,7100.0
2014-04-07 15:45:00,122.18,122.18,122.0,122.09,12200.0,97.5913,97.5913,97.4475,97.5194,12200.0
2014-04-07 15:50:00,122.1,122.1,121.92,121.94,16000.0,97.5274,97.5274,97.3836,97.3996,16000.0
2014-04-07 15:55:00,121.94,122.06,121.92,122.0,14500.0,97.3996,97.4954,97.3836,97.4475,14500.0
2014-04-08 09:30:00,121.99,122.21,121.31,122.09,16400.0,97.4395,97.6152,96.8964,97.5194,16400.0
2014-04-08 09:35:00,122.19,122.72,122.19,122.72,4300.0,97.5993,98.0226,97.5993,98.0226,4300.0
2014-04-08 09:40:00,122.88,123.31,122.72,123.19,5900.0,98.1504,98.4939,98.0226,98.398,5900.0
2014-04-08 09:45:00,123.13,123.24,122.79,122.79,9600.0,98.3501,98.4379,98.0785,98.0785,9600.0
2014-04-08 09:50:00,122.79,122.88,122.44,122.8,6900.0,98.0785,98.1504,97.7989,98.0865,6900.0
2014-04-08 09:55:00,122.88,122.91,122.42,122.42,16900.0,98.1504,98.1744,97.783,97.783,16900.0
2014-04-08 10:00:00,122.41,122.9,122.4,122.69,9400.0,97.775,98.1664,97.767,97.9986,9400.0
2014-04-08 10:05:00,122.66,122.86,122.63,122.74,2600.0,97.9747,98.1344,97.9507,98.0386,2600.0
2014-04-08 10:10:00,122.77,122.8,122.43,122.68,12600.0,98.0625,98.0865,97.791,97.9906,12600.0
2014-04-08 10:15:00,122.61,122.75,122.42,122.42,5700.0,97.9347,98.0466,97.783,97.783,5700.0
2014-04-08 10:20:00,122.4,122.47,121.81,121.81,6500.0,97.767,97.8229,97.2957,97.2957,6500.0
2014-04-08 10:25:00,121.76,121.89,121.53,121.55,7600.0,97.2558,97.3596,97.0721,97.0881,7600.0
2014-04-08 10:30:00,121.52,122.11,121.52,122.02,4400.0,97.0641,97.5354,97.0641,97.4635,4400.0
2014-04-08 10:35:00,121.95,122.13,121.95,122.0,10300.0,97.4076,97.5513,97.4076,97.4475,10300.0
2014-04-08 10:40:00,121.99,122.16,121.87,122.09,20800.0,97.4395,97.5753,97.3437,97.5194,20800.0
2014-04-08 10:45:00,122.09,122.11,121.92,122.04,5200.0,97.5194,97.5354,97.3836,97.4794,5200.0
2014-04-08 10:50:00,122.2,122.5,122.18,122.41,4100.0,97.6072,97.8469,97.5913,97.775,4100.0
2014-04-08 10:55:00,122.39,122.56,122.39,122.45,5100.0,97.759,97.8948,97.759,97.8069,5100.0
2014-04-08 11:00:00,122.43,122.59,122.43,122.59,3300.0,97.791,97.9188,97.791,97.9188,3300.0
2014-04-08 11:05:00,122.73,122.91,122.68,122.8,3500.0,98.0306,98.1744,97.9906,98.0865,3500.0
2014-04-08 11:10:00,122.81,122.83,122.6,122.67,7700.0,98.0945,98.1105,97.9267,97.9827,7700.0
2014-04-08 11:15:00,122.64,122.91,122.64,122.82,10100.0,97.9587,98.1744,97.9587,98.1025,10100.0
2014-04-08 11:20:00,122.79,122.88,122.77,122.78,3800.0,98.0785,98.1504,98.0625,98.0705,3800.0
2014-04-08 11:25:00,122.81,122.86,122.64,122.77,4300.0,98.0945,98.1344,97.9587,98.0625,4300.0
2014-04-08 11:30:00,122.78,122.91,122.78,122.84,5300.0,98.0705,98.1744,98.0705,98.1184,5300.0
2014-04-08 11:35:00,122.81,122.81,122.56,122.56,4100.0,98.0945,98.0945,97.8948,97.8948,4100.0
2014-04-08 11:40:00,122.6,122.6,122.51,122.58,1900.0,97.9267,97.9267,97.8549,97.9108,1900.0
2014-04-08 11:45:00,122.6,122.66,122.41,122.41,3100.0,97.9267,97.9747,97.775,97.775,3100.0
2014-04-08 11:50:00,122.44,122.58,122.37,122.38,6300.0,97.7989,97.9108,97.743,97.751,6300.0
2014-04-08 11:55:00,122.38,122.54,122.37,122.47,4300.0,97.751,97.8788,97.743,97.8229,4300.0
2014-04-08 12:00:00,122.46,122.51,122.34,122.5,4600.0,97.8149,97.8549,97.7191,97.8469,4600.0
2014-04-08 12:05:00,122.56,122.7,122.53,122.67,3700.0,97.8948,98.0066,97.8708,97.9827,3700.0
2014-04-08 12:10:00,122.65,122.75,122.63,122.7,16200.0,97.9667,98.0466,97.9507,98.0066,16200.0
2014-04-08 12:15:00,122.72,122.8,122.61,122.73,5000.0,98.0226,98.0865,97.9347,98.0306,5000.0
2014-04-08 12:20:00,122.7,122.73,122.63,122.7,2100.0,98.0066,98.0306,97.9507,98.0066,2100.0
2014-04-08 12:25:00,122.7,122.75,122.67,122.73,4400.0,98.0066,98.0466,97.9827,98.0306,4400.0
2014-04-08 12:30:00,122.78,122.85,122.73,122.83,3200.0,98.0705,98.1264,98.0306,98.1105,3200.0
2014-04-08 12:35:00,122.81,122.92,122.81,122.91,1600.0,98.0945,98.1823,98.0945,98.1744,1600.0
2014-04-08 12:40:00,122.88,122.92,122.76,122.87,2400.0,98.1504,98.1823,98.0545,98.1424,2400.0
2014-04-08 12:45:00,122.89,122.89,122.78,122.79,3200.0,98.1584,98.1584,98.0705,98.0785,3200.0
2014-04-08 12:50:00,122.77,122.79,122.73,122.79,1500.0,98.0625,98.0785,98.0306,98.0785,1500.0
2014-04-08 12:55:00,122.89,122.89,122.82,122.84,700.0,98.1584,98.1584,98.1025,98.1184,700.0
2014-04-08 13:00:00,122.86,122.88,122.8,122.8,2700.0,98.1344,98.1504,98.0865,98.0865,2700.0
2014-04-08 13:05:00,122.77,122.8,122.74,122.75,2300.0,98.0625,98.0865,98.0386,98.0466,2300.0
2014-04-08 13:10:00,122.82,122.84,122.7,122.73,4900.0,98.1025,98.1184,98.0066,98.0306,4900.0
2014-04-08 13:15:00,122.72,122.94,122.72,122.92,2700.0,98.0226,98.1983,98.0226,98.1823,2700.0
2014-04-08 13:20:00,122.87,123.01,122.83,122.92,4200.0,98.1424,98.2542,98.1105,98.1823,4200.0
2014-04-08 13:25:00,123.01,123.13,123.01,123.06,3100.0,98.2542,98.3501,98.2542,98.2942,3100.0
2014-04-08 13:30:00,123.1,123.14,123.03,123.08,3100.0,98.3261,98.3581,98.2702,98.3101,3100.0
2014-04-08 13:35:00,123.03,123.08,123.0,123.03,4400.0,98.2702,98.3101,98.2462,98.2702,4400.0
2014-04-08 13:40:00,123.07,123.13,123.02,123.07,2900.0,98.3022,98.3501,98.2622,98.3022,2900.0
2014-04-08 13:45:00,123.15,123.15,123.0,123.05,3900.0,98.3661,98.3661,98.2462,98.2862,3900.0
2014-04-08 13:50:00,123.02,123.1,122.99,123.07,4500.0,98.2622,98.3261,98.2383,98.3022,4500.0
2014-04-08 13:55:00,123.06,123.13,123.01,123.05,4300.0,98.2942,98.3501,98.2542,98.2862,4300.0
2014-04-08 14:00:00,123.04,123.09,122.97,122.99,3700.0,98.2782,98.3181,98.2223,98.2383,3700.0
2014-04-08 14:05:00,122.99,122.99,122.79,122.79,4800.0,98.2383,98.2383,98.0785,98.0785,4800.0
2014-04-08 14:10:00,122.77,122.87,122.77,122.81,2100.0,98.0625,98.1424,98.0625,98.0945,2100.0
2014-04-08 14:15:00,122.81,122.87,122.68,122.75,4300.0,98.0945,98.1424,97.9906,98.0466,4300.0
2014-04-08 14:20:00,122.76,122.82,122.68,122.82,4200.0,98.0545,98.1025,97.9906,98.1025,4200.0
2014-04-08 14:25:00,122.84,122.91,122.78,122.81,5700.0,98.1184,98.1744,98.0705,98.0945,5700.0
2014-04-08 14:30:00,122.84,122.9,122.82,122.85,7100.0,98.1184,98.1664,98.1025,98.1264,7100.0
2014-04-08 14:35:00,122.85,122.85,122.7,122.7,2100.0,98.1264,98.1264,98.0066,98.0066,2100.0
2014-04-08 14:40:00,122.74,122.82,122.67,122.67,2600.0,98.0386,98.1025,97.9827,97.9827,2600.0
2014-04-08 14:45:00,122.71,122.92,122.71,122.92,5300.0,98.0146,98.1823,98.0146,98.1823,5300.0
2014-04-08 14:50:00,122.95,123.01,122.94,122.96,4600.0,98.2063,98.2542,98.1983,98.2143,4600.0
2014-04-08 14:55:00,122.97,123.01,122.89,122.92,8400.0,98.2223,98.2542,98.1584,98.1823,8400.0
2014-04-08 15:00:00,122.91,122.91,122.84,122.84,3000.0,98.1744,98.1744,98.1184,98.1184,3000.0
2014-04-08 15:05:00,122.83,122.95,122.83,122.91,5500.0,98.1105,98.2063,98.1105,98.1744,5500.0
2014-04-08 15:10:00,122.94,122.95,122.82,122.85,5100.0,98.1983,98.2063,98.1025,98.1264,5100.0
2014-04-08 15:15:00,122.85,122.9,122.82,122.86,6300.0,98.1264,98.1664,98.1025,98.1344,6300.0
2014-04-08 15:20:00,122.89,123.01,122.85,122.97,4900.0,98.1584,98.2542,98.1264,98.2223,4900.0
2014-04-08 15:25:00,122.97,123.04,122.97,122.99,7700.0,98.2223,98.2782,98.2223,98.2383,7700.0
2014-04-08 15:30:00,122.98,123.04,122.97,123.04,7900.0,98.2303,98.2782,98.2223,98.2782,7900.0
2014-04-08 15:35:00,123.06,123.13,123.03,123.06,10700.0,98.2942,98.3501,98.2702,98.2942,10700.0
2014-04-08 15:40:00,123.07,123.08,122.97,122.97,9700.0,98.3022,98.3101,98.2223,98.2223,9700.0
2014-04-08 15:45:00,122.96,122.99,122.93,122.97,8700.0,98.2143,98.2383,98.1903,98.2223,8700.0
2014-04-08 15:50:00,122.97,122.99,122.86,122.93,12800.0,98.2223,98.2383,98.1344,98.1903,12800.0
2014-04-08 15:55:00,122.91,123.03,122.87,122.94,31200.0,98.1744,98.2702,98.1424,98.1983,31200.0
2014-04-09 09:30:00,123.39,123.74,123.33,123.33,3500.0,98.5578,98.8373,98.5098,98.5098,3500.0
2014-04-09 09:35:00,123.31,123.56,123.06,123.29,4200.0,98.4939,98.6935,98.2942,98.4779,4200.0
2014-04-09 09:40:00,123.15,123.23,122.76,122.97,3500.0,98.3661,98.43,98.0545,98.2223,3500.0
2014-04-09 09:45:00,123.04,123.12,122.89,122.89,2800.0,98.2782,98.3421,98.1584,98.1584,2800.0
2014-04-09 09:50:00,122.83,123.05,122.75,122.87,10000.0,98.1105,98.2862,98.0466,98.1424,10000.0
2014-04-09 09:55:00,123.02,123.19,122.92,122.94,5900.0,98.2622,98.398,98.1823,98.1983,5900.0
2014-04-09 10:00:00,122.89,123.13,122.89,123.13,2700.0,98.1584,98.3501,98.1584,98.3501,2700.0
2014-04-09 10:05:00,123.0,123.22,122.91,122.93,3900.0,98.2462,98.422,98.1744,98.1903,3900.0
2014-04-09 10:10:00,122.9,123.0,122.79,122.92,14600.0,98.1664,98.2462,98.0785,98.1823,14600.0
2014-04-09 10:15:00,122.88,123.09,122.86,123.04,4100.0,98.1504,98.3181,98.1344,98.2782,4100.0
2014-04-09 10:20:00,123.08,123.35,123.02,123.29,4000.0,98.3101,98.5258,98.2622,98.4779,4000.0
2014-04-09 10:25:00,123.25,123.25,123.06,123.1,3400.0,98.4459,98.4459,98.2942,98.3261,3400.0
2014-04-09 10:30:00,123.15,123.38,123.12,123.28,3500.0,98.3661,98.5498,98.3421,98.4699,3500.0
2014-04-09 10:35:00,123.19,123.28,123.13,123.15,1600.0,98.398,98.4699,98.3501,98.3661,1600.0
2014-04-09 10:40:00,123.09,123.19,123.08,123.11,8700.0,98.3181,98.398,98.3101,98.3341,8700.0
2014-04-09 10:45:00,123.1,123.11,122.65,122.77,7500.0,98.3261,98.3341,97.9667,98.0625,7500.0
2014-04-09 10:50:00,122.77,122.82,122.53,122.69,4100.0,98.0625,98.1025,97.8708,97.9986,4100.0
2014-04-09 10:55:00,122.76,122.76,122.63,122.63,1800.0,98.0545,98.0545,97.9507,97.9507,1800.0
2014-04-09 11:00:00,122.65,122.65,122.51,122.57,2500.0,97.9667,97.9667,97.8549,97.9028,2500.0
2014-04-09 11:05:00,122.57,122.66,122.5,122.62,7800.0,97.9028,97.9747,97.8469,97.9427,7800.0
2014-04-09 11:10:00,122.62,122.82,122.62,122.8,2100.0,97.9427,98.1025,97.9427,98.0865,2100.0
2014-04-09 11:15:00,122.86,123.0,122.86,122.9,1400.0,98.1344,98.2462,98.1344,98.1664,1400.0
2014-04-09 11:20:00,122.9,122.93,122.75,122.75,3000.0,98.1664,98.1903,98.0466,98.0466,3000.0
2014-04-09 11:25:00,122.63,122.83,122.62,122.76,1700.0,97.9507,98.1105,97.9427,98.0545,1700.0
2014-04-09 11:30:00,122.75,122.9,122.72,122.88,8700.0,98.0466,98.1664,98.0226,98.1504,8700.0
2014-04-09 11:35:00,122.9,122.93,122.9,122.92,1300.0,98.1664,98.1903,98.1664,98.1823,1300.0
2014-04-09 11:40:00,122.92,122.93,122.83,122.87,4900.0,98.1823,98.1903,98.1105,98.1424,4900.0
2014-04-09 11:45:00,122.91,122.99,122.91,122.93,1900.0,98.1744,98.2383,98.1744,98.1903,1900.0
2014-04-09 11:50:00,122.98,123.08,122.98,123.05,3800.0,98.2303,98.3101,98.2303,98.2862,3800.0
2014-04-09 11:55:00,123.05,123.14,123.01,123.12,12000.0,98.2862,98.3581,98.2542,98.3421,12000.0
2014-04-09 12:00:00,123.15,123.2,123.14,123.15,2100.0,98.3661,98.406,98.3581,98.3661,2100.0
2014-04-09 12:05:00,123.11,123.11,123.05,123.05,2300.0,98.3341,98.3341,98.2862,98.2862,2300.0
2014-04-09 12:10:00,123.14,123.18,123.14,123.18,300.0,98.3581,98.39,98.3581,98.39,300.0
2014-04-09 12:15:00,123.19,123.19,123.05,123.15,2800.0,98.398,98.398,98.2862,98.3661,2800.0
2014-04-09 12:20:00,123.26,123.47,123.26,123.46,1100.0,98.4539,98.6217,98.4539,98.6137,1100.0
2014-04-09 12:25:00,123.46,123.55,123.46,123.47,2200.0,98.6137,98.6856,98.6137,98.6217,2200.0
2014-04-09 12:30:00,123.53,123.53,123.46,123.46,900.0,98.6696,98.6696,98.6137,98.6137,900.0
2014-04-09 12:35:00,123.48,123.5,123.4,123.4,2100.0,98.6296,98.6456,98.5657,98.5657,2100.0
2014-04-09 12:40:00,123.43,123.44,123.39,123.39,1200.0,98.5897,98.5977,98.5578,98.5578,1200.0
2014-04-09 12:45:00,123.43,123.52,123.43,123.47,1300.0,98.5897,98.6616,98.5897,98.6217,1300.0
2014-04-09 12:50:00,123.48,123.48,123.3,123.36,3100.0,98.6296,98.6296,98.4859,98.5338,3100.0
2014-04-09 12:55:00,123.34,123.38,123.27,123.36,5700.0,98.5178,98.5498,98.4619,98.5338,5700.0
2014-04-09 13:00:00,123.33,123.45,123.33,123.42,2500.0,98.5098,98.6057,98.5098,98.5817,2500.0
2014-04-09 13:05:00,123.41,123.42,123.39,123.39,1900.0,98.5737,98.5817,98.5578,98.5578,1900.0
2014-04-09 13:10:00,123.41,123.42,123.35,123.35,6100.0,98.5737,98.5817,98.5258,98.5258,6100.0
2014-04-09 13:15:00,123.37,123.41,123.34,123.4,1900.0,98.5418,98.5737,98.5178,98.5657,1900.0
2014-04-09 13:20:00,123.44,123.44,123.36,123.36,2000.0,98.5977,98.5977,98.5338,98.5338,2000.0
2014-04-09 13:25:00,123.38,123.4,123.37,123.4,600.0,98.5498,98.5657,98.5418,98.5657,600.0
2014-04-09 13:30:00,123.38,123.38,123.27,123.27,2000.0,98.5498,98.5498,98.4619,98.4619,2000.0
2014-04-09 13:35:00,123.34,123.41,123.23,123.25,15700.0,98.5178,98.5737,98.43,98.4459,15700.0
2014-04-09 13:40:00,123.26,123.32,123.2,123.32,2600.0,98.4539,98.5018,98.406,98.5018,2600.0
2014-04-09 13:45:00,123.37,123.37,123.32,123.34,2000.0,98.5418,98.5418,98.5018,98.5178,2000.0
2014-04-09 13:50:00,123.35,123.42,123.34,123.35,2700.0,98.5258,98.5817,98.5178,98.5258,2700.0
2014-04-09 13:55:00,123.4,123.4,123.32,123.34,1800.0,98.5657,98.5657,98.5018,98.5178,1800.0
2014-04-09 14:00:00,123.34,123.5,123.33,123.43,14600.0,98.5178,98.6456,98.5098,98.5897,14600.0
2014-04-09 14:05:00,123.49,123.64,123.45,123.63,5100.0,98.6376,98.7574,98.6057,98.7495,5100.0
2014-04-09 14:10:00,123.7,123.79,123.6,123.67,4600.0,98.8054,98.8773,98.7255,98.7814,4600.0
2014-04-09 14:15:00,123.64,123.9,123.64,123.82,1500.0,98.7574,98.9651,98.7574,98.9012,1500.0
2014-04-09 14:20:00,123.91,124.06,123.91,123.96,8100.0,98.9731,99.0929,98.9731,99.013,8100.0
2014-04-09 14:25:00,123.95,124.0,123.87,123.9,6100.0,99.0051,99.045,98.9412,98.9651,6100.0
2014-04-09 14:30:00,123.92,123.97,123.84,123.84,3200.0,98.9811,99.021,98.9172,98.9172,3200.0
2014-04-09 14:35:00,123.85,123.88,123.78,123.82,6000.0,98.9252,98.9491,98.8693,98.9012,6000.0
2014-04-09 14:40:00,123.8,123.81,123.72,123.74,5200.0,98.8852,98.8932,98.8213,98.8373,5200.0
2014-04-09 14:45:00,123.74,123.81,123.73,123.74,1900.0,98.8373,98.8932,98.8293,98.8373,1900.0
2014-04-09 14:50:00,123.72,123.74,123.67,123.69,4600.0,98.8213,98.8373,98.7814,98.7974,4600.0
2014-04-09 14:55:00,123.69,123.69,123.57,123.65,3700.0,98.7974,98.7974,98.7015,98.7654,3700.0
2014-04-09 15:00:00,123.63,123.73,123.61,123.73,1800.0,98.7495,98.8293,98.7335,98.8293,1800.0
2014-04-09 15:05:00,123.65,123.76,123.65,123.74,4600.0,98.7654,98.8533,98.7654,98.8373,4600.0
2014-04-09 15:10:00,123.73,123.81,123.69,123.74,3400.0,98.8293,98.8932,98.7974,98.8373,3400.0
2014-04-09 15:15:00,123.78,123.8,123.73,123.8,6000.0,98.8693,98.8852,98.8293,98.8852,6000.0
2014-04-09 15:20:00,123.81,123.88,123.76,123.76,6000.0,98.8932,98.9491,98.8533,98.8533,6000.0
2014-04-09 15:25:00,123.75,123.78,123.68,123.74,6700.0,98.8453,98.8693,98.7894,98.8373,6700.0
2014-04-09 15:30:00,123.74,123.89,123.72,123.88,9800.0,98.8373,98.9571,98.8213,98.9491,9800.0
2014-04-09 15:35:00,123.94,124.0,123.89,123.91,7800.0,98.9971,99.045,98.9571,98.9731,7800.0
2014-04-09 15:40:00,123.88,123.91,123.8,123.81,12400.0,98.9491,98.9731,98.8852,98.8932,12400.0
2014-04-09 15:45:00,123.81,123.85,123.76,123.84,18400.0,98.8932,98.9252,98.8533,98.9172,18400.0
2014-04-09 15:50:00,123.86,123.87,123.77,123.78,18900.0,98.9332,98.9412,98.8613,98.8693,18900.0
2014-04-09 15:55:00,123.78,123.97,123.77,123.93,31600.0,98.8693,99.021,98.8613,98.9891,31600.0
2014-04-10 09:30:00,123.88,123.9,123.29,123.29,6700.0,98.9491,98.9651,98.4779,98.4779,6700.0
2014-04-10 09:35:00,123.14,123.63,123.11,123.4,4300.0,98.3581,98.7495,98.3341,98.5657,4300.0
2014-04-10 09:40:00,123.6,124.13,123.58,124.09,9700.0,98.7255,99.1488,98.7095,99.1169,9700.0
2014-04-10 09:45:00,124.2,124.2,123.85,123.97,3900.0,99.2047,99.2047,98.9252,99.021,3900.0
2014-04-10 09:50:00,124.02,124.02,123.62,123.82,5200.0,99.061,99.061,98.7415,98.9012,5200.0
2014-04-10 09:55:00,123.85,124.04,123.81,124.04,2600.0,98.9252,99.0769,98.8932,99.0769,2600.0
2014-04-10 10:00:00,123.88,123.9,123.64,123.64,2400.0,98.9491,98.9651,98.7574,98.7574,2400.0
2014-04-10 10:05:00,123.78,123.86,123.66,123.86,2200.0,98.8693,98.9332,98.7734,98.9332,2200.0
2014-04-10 10:10:00,123.97,124.14,123.93,124.09,7100.0,99.021,99.1568,98.9891,99.1169,7100.0
2014-04-10 10:15:00,123.97,123.98,123.65,123.72,2100.0,99.021,99.029,98.7654,98.8213,2100.0
2014-04-10 10:20:00,123.75,123.89,123.6,123.78,3700.0,98.8453,98.9571,98.7255,98.8693,3700.0
2014-04-10 10:25:00,123.77,124.03,123.68,123.86,4500.0,98.8613,99.069,98.7894,98.9332,4500.0
2014-04-10 10:30:00,123.93,123.99,123.81,123.93,3100.0,98.9891,99.037,98.8932,98.9891,3100.0
2014-04-10 10:35:00,123.92,123.93,123.47,123.53,5700.0,98.9811,98.9891,98.6217,98.6696,5700.0
2014-04-10 10:40:00,123.58,123.58,123.39,123.39,2600.0,98.7095,98.7095,98.5578,98.5578,2600.0
2014-04-10 10:45:00,123.42,123.6,123.31,123.39,10800.0,98.5817,98.7255,98.4939,98.5578,10800.0
2014-04-10 10:50:00,123.35,123.37,123.1,123.37,3000.0,98.5258,98.5418,98.3261,98.5418,3000.0
2014-04-10 10:55:00,123.37,123.37,123.02,123.07,4300.0,98.5418,98.5418,98.2622,98.3022,4300.0
2014-04-10 11:00:00,122.79,122.82,122.68,122.73,6400.0,98.0785,98.1025,97.9906,98.0306,6400.0
2014-04-10 11:05:00,122.57,122.72,122.54,122.58,8700.0,97.9028,98.0226,97.8788,97.9108,8700.0
2014-04-10 11:10:00,122.58,122.99,122.52,122.99,7700.0,97.9108,98.2383,97.8628,98.2383,7700.0
2014-04-10 11:15:00,123.01,123.05,122.86,122.89,2800.0,98.2542,98.2862,98.1344,98.1584,2800.0
2014-04-10 11:20:00,122.92,122.96,122.77,122.77,1900.0,98.1823,98.2143,98.0625,98.0625,1900.0
2014-04-10 11:25:00,122.84,122.89,122.62,122.62,2900.0,98.1184,98.1584,97.9427,97.9427,2900.0
2014-04-10 11:30:00,122.62,122.83,122.58,122.83,4500.0,97.9427,98.1105,97.9108,98.1105,4500.0
2014-04-10 11:35:00,122.79,122.85,122.69,122.73,6700.0,98.0785,98.1264,97.9986,98.0306,6700.0
2014-04-10 11:40:00,122.71,122.93,122.7,122.89,2400.0,98.0146,98.1903,98.0066,98.1584,2400.0
2014-04-10 11:45:00,122.9,122.91,122.8,122.91,6100.0,98.1664,98.1744,98.0865,98.1744,6100.0
2014-04-10 11:50:00,122.84,122.85,122.73,122.73,1100.0,98.1184,98.1264,98.0306,98.0306,1100.0
2014-04-10 11:55:00,122.71,122.83,122.6,122.77,3200.0,98.0146,98.1105,97.9267,98.0625,3200.0
2014-04-10 12:00:00,122.66,122.81,122.4,122.41,4800.0,97.9747,98.0945,97.767,97.775,4800.0
2014-04-10 12:05:00,122.44,122.48,122.31,122.38,3300.0,97.7989,97.8309,97.6951,97.751,3300.0
2014-04-10 12:10:00,122.29,122.33,122.14,122.28,3200.0,97.6791,97.7111,97.5593,97.6711,3200.0
2014-04-10 12:15:00,122.24,122.53,122.24,122.39,3200.0,97.6392,97.8708,97.6392,97.759,3200.0
2014-04-10 12:20:00,122.42,122.58,122.34,122.34,3000.0,97.783,97.9108,97.7191,97.7191,3000.0
2014-04-10 12:25:00,122.39,122.53,122.39,122.43,2300.0,97.759,97.8708,97.759,97.791,2300.0
2014-04-10 12:30:00,122.49,122.6,122.39,122.45,7600.0,97.8389,97.9267,97.759,97.8069,7600.0
2014-04-10 12:35:00,122.53,122.55,122.44,122.46,3300.0,97.8708,97.8868,97.7989,97.8149,3300.0
2014-04-10 12:40:00,122.47,122.48,122.26,122.33,2600.0,97.8229,97.8309,97.6552,97.7111,2600.0
2014-04-10 12:45:00,122.36,122.45,122.29,122.37,11300.0,97.735,97.8069,97.6791,97.743,11300.0
2014-04-10 12:50:00,122.37,122.45,122.29,122.45,8800.0,97.743,97.8069,97.6791,97.8069,8800.0
2014-04-10 12:55:00,122.43,122.48,122.31,122.37,6100.0,97.791,97.8309,97.6951,97.743,6100.0
2014-04-10 13:00:00,122.37,122.44,122.32,122.42,6900.0,97.743,97.7989,97.7031,97.783,6900.0
2014-04-10 13:05:00,122.52,122.58,122.45,122.47,2700.0,97.8628,97.9108,97.8069,97.8229,2700.0
2014-04-10 13:10:00,122.47,122.63,122.38,122.38,12400.0,97.8229,97.9507,97.751,97.751,12400.0
2014-04-10 13:15:00,122.4,122.53,122.13,122.19,17400.0,97.767,97.8708,97.5513,97.5993,17400.0
2014-04-10 13:20:00,122.16,122.19,121.99,121.99,8800.0,97.5753,97.5993,97.4395,97.4395,8800.0
2014-04-10 13:25:00,122.05,122.26,121.98,122.21,5400.0,97.4874,97.6552,97.4315,97.6152,5400.0
2014-04-10 13:30:00,122.15,122.25,122.12,122.19,13900.0,97.5673,97.6472,97.5433,97.5993,13900.0
2014-04-10 13:35:00,122.16,122.23,122.14,122.23,700.0,97.5753,97.6312,97.5593,97.6312,700.0
2014-04-10 13:40:00,122.21,122.33,122.16,122.33,1600.0,97.6152,97.7111,97.5753,97.7111,1600.0
2014-04-10 13:45:00,122.31,122.38,122.22,122.32,3300.0,97.6951,97.751,97.6232,97.7031,3300.0
2014-04-10 13:50:00,122.32,122.38,122.2,122.38,3800.0,97.7031,97.751,97.6072,97.751,3800.0
2014-04-10 13:55:00,122.47,122.61,122.47,122.53,3700.0,97.8229,97.9347,97.8229,97.8708,3700.0
2014-04-10 14:00:00,122.59,122.66,122.45,122.66,6000.0,97.9188,97.9747,97.8069,97.9747,6000.0
2014-04-10 14:05:00,122.7,122.72,122.48,122.48,2000.0,98.0066,98.0226,97.8309,97.8309,2000.0
2014-04-10 14:10:00,122.44,122.67,122.44,122.61,1500.0,97.7989,97.9827,97.7989,97.9347,1500.0
2014-04-10 14:15:00,122.74,122.74,122.61,122.67,1000.0,98.0386,98.0386,97.9347,97.9827,1000.0
2014-04-10 14:20:00,122.63,122.7,122.6,122.63,1700.0,97.9507,98.0066,97.9267,97.9507,1700.0
2014-04-10 14:25:00,122.63,122.64,122.44,122.46,3400.0,97.9507,97.9587,97.7989,97.8149,3400.0
2014-04-10 14:30:00,122.4,122.41,122.3,122.31,2000.0,97.767,97.775,97.6871,97.6951,2000.0
2014-04-10 14:35:00,122.27,122.27,122.13,122.23,2300.0,97.6632,97.6632,97.5513,97.6312,2300.0
2014-04-10 14:40:00,122.28,122.36,122.25,122.36,2300.0,97.6711,97.735,97.6472,97.735,2300.0
2014-04-10 14:45:00,122.33,122.33,122.11,122.22,9500.0,97.7111,97.7111,97.5354,97.6232,9500.0
2014-04-10 14:50:00,122.16,122.26,122.02,122.13,2600.0,97.5753,97.6552,97.4635,97.5513,2600.0
2014-04-10 14:55:00,122.07,122.15,121.9,122.08,3800.0,97.5034,97.5673,97.3676,97.5114,3800.0
2014-04-10 15:00:00,122.05,122.05,121.62,121.67,7400.0,97.4874,97.4874,97.144,97.1839,7400.0
2014-04-10 15:05:00,121.62,121.68,121.4,121.4,2900.0,97.144,97.1919,96.9682,96.9682,2900.0
2014-04-10 15:10:00,121.36,121.61,121.36,121.56,2300.0,96.9363,97.136,96.9363,97.096,2300.0
2014-04-10 15:15:00,121.57,121.75,121.51,121.75,2700.0,97.104,97.2478,97.0561,97.2478,2700.0
2014-04-10 15:20:00,121.76,121.76,121.45,121.58,4600.0,97.2558,97.2558,97.0082,97.112,4600.0
2014-04-10 15:25:00,121.54,121.65,121.47,121.58,4200.0,97.0801,97.1679,97.0242,97.112,4200.0
2014-04-10 15:30:00,121.57,121.75,121.47,121.75,2200.0,97.104,97.2478,97.0242,97.2478,2200.0
2014-04-10 15:35:00,121.79,121.84,121.72,121.77,2500.0,97.2798,97.3197,97.2238,97.2638,2500.0
2014-04-10 15:40:00,121.77,121.95,121.7,121.95,3000.0,97.2638,97.4076,97.2079,97.4076,3000.0
2014-04-10 15:45:00,121.96,122.05,121.9,122.01,6200.0,97.4155,97.4874,97.3676,97.4555,6200.0
2014-04-10 15:50:00,122.01,122.01,121.85,121.9,7100.0,97.4555,97.4555,97.3277,97.3676,7100.0
2014-04-10 15:55:00,121.88,121.91,121.57,121.58,26400.0,97.3516,97.3756,97.104,97.112,26400.0
2014-04-11 09:30:00,121.12,121.23,120.74,120.8,12700.0,96.7446,96.8325,96.4411,96.489,12700.0
2014-04-11 09:35:00,120.81,121.11,120.54,120.88,7400.0,96.497,96.7366,96.2813,96.5529,7400.0
2014-04-11 09:40:00,121.02,121.69,121.01,121.69,5800.0,96.6647,97.1999,96.6567,97.1999,5800.0
2014-04-11 09:45:00,121.76,121.86,121.53,121.63,4300.0,97.2558,97.3357,97.0721,97.152,4300.0
2014-04-11 09:50:00,121.57,122.13,121.57,122.11,5600.0,97.104,97.5513,97.104,97.5354,5600.0
2014-04-11 09:55:00,122.05,122.05,121.77,121.92,4000.0,97.4874,97.4874,97.2638,97.3836,4000.0
2014-04-11 10:00:00,121.9,121.9,121.44,121.53,9500.0,97.3676,97.3676,97.0002,97.0721,9500.0
2014-04-11 10:05:00,121.53,121.6,121.33,121.41,15300.0,97.0721,97.128,96.9123,96.9762,15300.0
2014-04-11 10:10:00,121.43,121.61,120.92,121.05,23400.0,96.9922,97.136,96.5848,96.6887,23400.0
2014-04-11 10:15:00,121.17,121.17,120.7,120.7,6200.0,96.7845,96.7845,96.4091,96.4091,6200.0
2014-04-11 10:20:00,120.72,121.15,120.72,121.05,4500.0,96.4251,96.7686,96.4251,96.6887,4500.0
2014-04-11 10:25:00,121.02,121.34,121.02,121.34,2400.0,96.6647,96.9203,96.6647,96.9203,2400.0
2014-04-11 10:30:00,121.24,121.46,121.12,121.38,4600.0,96.8404,97.0162,96.7446,96.9523,4600.0
2014-04-11 10:35:00,121.39,121.47,121.18,121.18,2000.0,96.9603,97.0242,96.7925,96.7925,2000.0
2014-04-11 10:40:00,121.23,121.56,121.14,121.44,4600.0,96.8325,97.096,96.7606,97.0002,4600.0
2014-04-11 10:45:00,121.35,121.45,121.27,121.28,5900.0,96.9283,97.0082,96.8644,96.8724,5900.0
2014-04-11 10:50:00,121.34,121.61,121.27,121.61,4900.0,96.9203,97.136,96.8644,97.136,4900.0
2014-04-11 10:55:00,121.86,122.04,121.79,121.89,2800.0,97.3357,97.4794,97.2798,97.3596,2800.0
2014-04-11 11:00:00,121.92,121.96,121.69,121.69,8800.0,97.3836,97.4155,97.1999,97.1999,8800.0
2014-04-11 11:05:00,121.77,121.81,121.69,121.69,1500.0,97.2638,97.2957,97.1999,97.1999,1500.0
2014-04-11 11:10:00,121.74,121.99,121.74,121.99,7000.0,97.2398,97.4395,97.2398,97.4395,7000.0
2014-04-11 11:15:00,121.94,122.19,121.94,122.15,1600.0,97.3996,97.5993,97.3996,97.5673,1600.0
2014-04-11 11:20:00,122.03,122.03,121.76,121.9,6700.0,97.4715,97.4715,97.2558,97.3676,6700.0
2014-04-11 11:25:00,121.83,121.91,121.72,121.83,6200.0,97.3117,97.3756,97.2238,97.3117,6200.0
2014-04-11 11:30:00,121.79,121.83,121.7,121.76,1600.0,97.2798,97.3117,97.2079,97.2558,1600.0
2014-04-11 11:35:00,121.84,121.87,121.46,121.52,3400.0,97.3197,97.3437,97.0162,97.0641,3400.0
2014-04-11 11:40:00,121.58,121.69,121.52,121.65,3600.0,97.112,97.1999,97.0641,97.1679,3600.0
2014-04-11 11:45:00,121.62,121.63,121.29,121.31,79200.0,97.144,97.152,96.8804,96.8964,79200.0
2014-04-11 11:50:00,121.3,121.41,121.27,121.3,2300.0,96.8884,96.9762,96.8644,96.8884,2300.0
2014-04-11 11:55:00,121.27,121.43,121.16,121.43,5000.0,96.8644,96.9922,96.7765,96.9922,5000.0
2014-04-11 12:00:00,121.39,121.56,121.35,121.46,14300.0,96.9603,97.096,96.9283,97.0162,14300.0
2014-04-11 12:05:00,121.47,121.54,121.36,121.43,6700.0,97.0242,97.0801,96.9363,96.9922,6700.0
2014-04-11 12:10:00,121.46,121.5,121.34,121.34,55500.0,97.0162,97.0481,96.9203,96.9203,55500.0
2014-04-11 12:15:00,121.4,121.41,121.3,121.35,11800.0,96.9682,96.9762,96.8884,96.9283,11800.0
2014-04-11 12:20:00,121.33,121.4,121.3,121.35,8600.0,96.9123,96.9682,96.8884,96.9283,8600.0
2014-04-11 12:25:00,121.36,121.42,121.33,121.33,5000.0,96.9363,96.9842,96.9123,96.9123,5000.0
2014-04-11 12:30:00,121.39,121.45,121.29,121.34,4300.0,96.9603,97.0082,96.8804,96.9203,4300.0
2014-04-11 12:35:00,121.33,121.46,121.32,121.46,4200.0,96.9123,97.0162,96.9043,97.0162,4200.0
2014-04-11 12:40:00,121.37,121.47,121.37,121.41,4500.0,96.9443,97.0242,96.9443,96.9762,4500.0
2014-04-11 12:45:00,121.41,121.41,121.33,121.34,1300.0,96.9762,96.9762,96.9123,96.9203,1300.0
2014-04-11 12:50:00,121.37,121.43,121.18,121.18,11700.0,96.9443,96.9922,96.7925,96.7925,11700.0
2014-04-11 12:55:00,121.29,121.36,121.26,121.35,1700.0,96.8804,96.9363,96.8564,96.9283,1700.0
2014-04-11 13:00:00,121.35,121.4,121.27,121.27,6300.0,96.9283,96.9682,96.8644,96.8644,6300.0
2014-04-11 13:05:00,121.04,121.07,120.97,121.05,2100.0,96.6807,96.7047,96.6248,96.6887,2100.0
2014-04-11 13:10:00,121.05,121.18,121.04,121.04,2300.0,96.6887,96.7925,96.6807,96.6807,2300.0
2014-04-11 13:15:00,121.03,121.06,120.93,120.93,5100.0,96.6727,96.6967,96.5928,96.5928,5100.0
2014-04-11 13:20:00,120.96,120.96,120.85,120.92,1900.0,96.6168,96.6168,96.5289,96.5848,1900.0
2014-04-11 13:25:00,120.92,120.99,120.9,120.9,2600.0,96.5848,96.6408,96.5689,96.5689,2600.0
2014-04-11 13:30:00,120.82,121.02,120.76,121.02,1500.0,96.505,96.6647,96.457,96.6647,1500.0
2014-04-11 13:35:00,121.05,121.1,120.94,121.0,3800.0,96.6887,96.7286,96.6008,96.6487,3800.0
2014-04-11 13:40:00,121.07,121.15,121.06,121.14,1100.0,96.7047,96.7686,96.6967,96.7606,1100.0
2014-04-11 13:45:00,121.13,121.22,121.12,121.12,2800.0,96.7526,96.8245,96.7446,96.7446,2800.0
2014-04-11 13:50:00,121.14,121.14,121.05,121.07,1300.0,96.7606,96.7606,96.6887,96.7047,1300.0
2014-04-11 13:55:00,121.06,121.06,120.9,120.91,3700.0,96.6967,96.6967,96.5689,96.5769,3700.0
2014-04-11 14:00:00,120.9,120.97,120.82,120.92,3100.0,96.5689,96.6248,96.505,96.5848,3100.0
2014-04-11 14:05:00,120.92,121.04,120.92,120.97,2700.0,96.5848,96.6807,96.5848,96.6248,2700.0
2014-04-11 14:10:00,120.92,120.92,120.78,120.78,3800.0,96.5848,96.5848,96.473,96.473,3800.0
2014-04-11 14:15:00,120.81,120.84,120.66,120.66,4800.0,96.497,96.5209,96.3772,96.3772,4800.0
2014-04-11 14:20:00,120.71,120.74,120.6,120.61,4200.0,96.4171,96.4411,96.3292,96.3372,4200.0
2014-04-11 14:25:00,120.69,120.76,120.54,120.66,2700.0,96.4011,96.457,96.2813,96.3772,2700.0
2014-04-11 14:30:00,120.65,120.65,120.47,120.52,7300.0,96.3692,96.3692,96.2254,96.2653,7300.0
2014-04-11 14:35:00,120.53,120.54,120.31,120.33,5000.0,96.2733,96.2813,96.0976,96.1136,5000.0
2014-04-11 14:40:00,120.34,120.47,120.26,120.26,5400.0,96.1216,96.2254,96.0577,96.0577,5400.0
2014-04-11 14:45:00,120.26,120.3,120.14,120.19,3900.0,96.0577,96.0896,95.9618,96.0018,3900.0
2014-04-11 14:50:00,120.23,120.47,120.16,120.47,5800.0,96.0337,96.2254,95.9778,96.2254,5800.0
2014-04-11 14:55:00,120.47,120.64,120.44,120.52,4900.0,96.2254,96.3612,96.2014,96.2653,4900.0
2014-04-11 15:00:00,120.5,120.5,120.24,120.33,6900.0,96.2494,96.2494,96.0417,96.1136,6900.0
2014-04-11 15:05:00,120.28,120.53,120.26,120.53,3900.0,96.0736,96.2733,96.0577,96.2733,3900.0
2014-04-11 15:10:00,120.62,120.62,120.47,120.5,16700.0,96.3452,96.3452,96.2254,96.2494,16700.0
2014-04-11 15:15:00,120.46,120.52,120.4,120.48,5700.0,96.2174,96.2653,96.1695,96.2334,5700.0
2014-04-11 15:20:00,120.49,120.89,120.49,120.86,3200.0,96.2414,96.5609,96.2414,96.5369,3200.0
2014-04-11 15:25:00,121.0,121.01,120.8,120.81,6700.0,96.6487,96.6567,96.489,96.497,6700.0
2014-04-11 15:30:00,120.81,120.81,120.57,120.63,9900.0,96.497,96.497,96.3053,96.3532,9900.0
2014-04-11 15:35:00,120.67,120.7,120.57,120.63,11800.0,96.3852,96.4091,96.3053,96.3532,11800.0
2014-04-11 15:40:00,120.63,120.74,120.61,120.64,16600.0,96.3532,96.4411,96.3372,96.3612,16600.0
2014-04-11 15:45:00,120.61,120.62,120.4,120.51,16000.0,96.3372,96.3452,96.1695,96.2574,16000.0
2014-04-11 15:50:00,120.5,120.5,120.26,120.31,15300.0,96.2494,96.2494,96.0577,96.0976,15300.0
2014-04-11 15:55:00,120.32,120.81,120.3,120.8,147200.0,96.1056,96.497,96.0896,96.489,147200.0
2014-04-14 09:30:00,122.09,122.22,121.36,121.38,9600.0,97.5194,97.6232,96.9363,96.9523,9600.0
2014-04-14 09:35:00,121.33,121.33,121.08,121.18,2500.0,96.9123,96.9123,96.7126,96.7925,2500.0
2014-04-14 09:40:00,121.15,121.21,120.99,121.16,1500.0,96.7686,96.8165,96.6408,96.7765,1500.0
2014-04-14 09:45:00,121.1,121.15,120.8,120.8,600.0,96.7286,96.7686,96.489,96.489,600.0
2014-04-14 09:50:00,120.79,121.1,120.79,120.84,2500.0,96.481,96.7286,96.481,96.5209,2500.0
2014-04-14 09:55:00,120.77,121.06,120.72,120.94,3700.0,96.465,96.6967,96.4251,96.6008,3700.0
2014-04-14 10:00:00,120.94,121.29,120.8,121.29,3900.0,96.6008,96.8804,96.489,96.8804,3900.0
2014-04-14 10:05:00,121.47,121.55,121.06,121.4,5300.0,97.0242,97.0881,96.6967,96.9682,5300.0
2014-04-14 10:10:00,121.35,121.59,121.3,121.35,3300.0,96.9283,97.12,96.8884,96.9283,3300.0
2014-04-14 10:15:00,121.38,121.52,121.34,121.43,3500.0,96.9523,97.0641,96.9203,96.9922,3500.0
2014-04-14 10:20:00,121.37,121.54,121.22,121.45,8500.0,96.9443,97.0801,96.8245,97.0082,8500.0
2014-04-14 10:25:00,121.35,121.51,121.28,121.51,1700.0,96.9283,97.0561,96.8724,97.0561,1700.0
2014-04-14 10:30:00,121.39,121.75,121.39,121.63,5300.0,96.9603,97.2478,96.9603,97.152,5300.0
2014-04-14 10:35:00,121.69,121.8,121.69,121.8,1800.0,97.1999,97.2877,97.1999,97.2877,1800.0
2014-04-14 10:40:00,121.71,121.98,121.71,121.86,3000.0,97.2159,97.4315,97.2159,97.3357,3000.0
2014-04-14 10:45:00,121.92,122.04,121.9,121.94,3000.0,97.3836,97.4794,97.3676,97.3996,3000.0
2014-04-14 10:50:00,121.97,122.34,121.97,122.25,3100.0,97.4235,97.7191,97.4235,97.6472,3100.0
2014-04-14 10:55:00,122.25,122.36,122.24,122.36,1200.0,97.6472,97.735,97.6392,97.735,1200.0
2014-04-14 11:00:00,122.38,122.39,122.07,122.07,6800.0,97.751,97.759,97.5034,97.5034,6800.0
2014-04-14 11:05:00,122.03,122.12,121.95,122.05,5400.0,97.4715,97.5433,97.4076,97.4874,5400.0
2014-04-14 11:10:00,121.97,122.02,121.76,121.8,4500.0,97.4235,97.4635,97.2558,97.2877,4500.0
2014-04-14 11:15:00,121.87,121.87,121.76,121.82,3000.0,97.3437,97.3437,97.2558,97.3037,3000.0
2014-04-14 11:20:00,121.88,121.88,121.67,121.78,12800.0,97.3516,97.3516,97.1839,97.2718,12800.0
2014-04-14 11:25:00,121.78,121.87,121.73,121.8,3800.0,97.2718,97.3437,97.2318,97.2877,3800.0
2014-04-14 11:30:00,121.84,122.07,121.77,122.07,5800.0,97.3197,97.5034,97.2638,97.5034,5800.0
2014-04-14 11:35:00,122.02,122.12,121.94,122.08,3300.0,97.4635,97.5433,97.3996,97.5114,3300.0
2014-04-14 11:40:00,122.06,122.08,121.98,122.08,1300.0,97.4954,97.5114,97.4315,97.5114,1300.0
2014-04-14 11:45:00,122.05,122.08,121.76,121.87,3100.0,97.4874,97.5114,97.2558,97.3437,3100.0
2014-04-14 11:50:00,121.86,121.94,121.82,121.9,1900.0,97.3357,97.3996,97.3037,97.3676,1900.0
2014-04-14 11:55:00,121.92,121.99,121.76,121.76,1800.0,97.3836,97.4395,97.2558,97.2558,1800.0
2014-04-14 12:00:00,121.76,121.86,121.72,121.79,3100.0,97.2558,97.3357,97.2238,97.2798,3100.0
2014-04-14 12:05:00,121.74,121.83,121.62,121.79,3300.0,97.2398,97.3117,97.144,97.2798,3300.0
2014-04-14 12:10:00,121.81,121.86,121.77,121.82,11900.0,97.2957,97.3357,97.2638,97.3037,11900.0
2014-04-14 12:15:00,121.84,121.95,121.84,121.95,2800.0,97.3197,97.4076,97.3197,97.4076,2800.0
2014-04-14 12:20:00,121.89,121.89,121.78,121.82,1900.0,97.3596,97.3596,97.2718,97.3037,1900.0
2014-04-14 12:25:00,121.8,121.8,121.72,121.78,2900.0,97.2877,97.2877,97.2238,97.2718,2900.0
2014-04-14 12:30:00,121.8,121.81,121.71,121.79,3400.0,97.2877,97.2957,97.2159,97.2798,3400.0
2014-04-14 12:35:00,121.87,122.0,121.85,121.86,9000.0,97.3437,97.4475,97.3277,97.3357,9000.0
2014-04-14 12:40:00,121.85,121.91,121.85,121.85,1000.0,97.3277,97.3756,97.3277,97.3277,1000.0
2014-04-14 12:45:00,121.85,121.95,121.8,121.92,4700.0,97.3277,97.4076,97.2877,97.3836,4700.0
2014-04-14 12:50:00,121.94,121.94,121.85,121.9,2800.0,97.3996,97.3996,97.3277,97.3676,2800.0
2014-04-14 12:55:00,121.89,121.9,121.78,121.85,3300.0,97.3596,97.3676,97.2718,97.3277,3300.0
2014-04-14 13:00:00,121.78,121.81,121.72,121.74,1100.0,97.2718,97.2957,97.2238,97.2398,1100.0
2014-04-14 13:05:00,121.69,121.75,121.69,121.74,1400.0,97.1999,97.2478,97.1999,97.2398,1400.0
2014-04-14 13:10:00,121.69,121.69,121.56,121.6,4600.0,97.1999,97.1999,97.096,97.128,4600.0
2014-04-14 13:15:00,121.63,121.65,121.5,121.56,2800.0,97.152,97.1679,97.0481,97.096,2800.0
2014-04-14 13:20:00,121.58,121.6,121.49,121.57,2800.0,97.112,97.128,97.0401,97.104,2800.0
2014-04-14 13:25:00,121.62,121.64,121.53,121.57,2700.0,97.144,97.1599,97.0721,97.104,2700.0
2014-04-14 13:30:00,121.55,121.66,121.55,121.66,3000.0,97.0881,97.1759,97.0881,97.1759,3000.0
2014-04-14 13:35:00,121.63,121.81,121.6,121.74,4200.0,97.152,97.2957,97.128,97.2398,4200.0
2014-04-14 13:40:00,121.8,121.8,121.69,121.72,3100.0,97.2877,97.2877,97.1999,97.2238,3100.0
2014-04-14 13:45:00,121.7,121.77,121.59,121.62,6600.0,97.2079,97.2638,97.12,97.144,6600.0
2014-04-14 13:50:00,121.64,121.67,121.59,121.62,2300.0,97.1599,97.1839,97.12,97.144,2300.0
2014-04-14 13:55:00,121.58,121.59,121.44,121.46,10400.0,97.112,97.12,97.0002,97.0162,10400.0
2014-04-14 14:00:00,121.47,121.51,121.37,121.43,4800.0,97.0242,97.0561,96.9443,96.9922,4800.0
2014-04-14 14:05:00,121.44,121.62,121.44,121.58,7000.0,97.0002,97.144,97.0002,97.112,7000.0
2014-04-14 14:10:00,121.57,121.62,121.56,121.6,2900.0,97.104,97.144,97.096,97.128,2900.0
2014-04-14 14:15:00,121.59,121.68,121.49,121.51,6300.0,97.12,97.1919,97.0401,97.0561,6300.0
2014-04-14 14:20:00,121.48,121.54,121.35,121.4,3100.0,97.0321,97.0801,96.9283,96.9682,3100.0
2014-04-14 14:25:00,121.39,121.43,121.28,121.28,3000.0,96.9603,96.9922,96.8724,96.8724,3000.0
2014-04-14 14:30:00,121.28,121.35,121.17,121.29,4400.0,96.8724,96.9283,96.7845,96.8804,4400.0
2014-04-14 14:35:00,121.24,121.35,121.24,121.31,1900.0,96.8404,96.9283,96.8404,96.8964,1900.0
2014-04-14 14:40:00,121.23,121.36,121.2,121.29,5600.0,96.8325,96.9363,96.8085,96.8804,5600.0
2014-04-14 14:45:00,121.32,121.41,121.3,121.37,3800.0,96.9043,96.9762,96.8884,96.9443,3800.0
2014-04-14 14:50:00,121.37,121.42,121.35,121.37,1800.0,96.9443,96.9842,96.9283,96.9443,1800.0
2014-04-14 14:55:00,121.32,121.32,121.12,121.13,3400.0,96.9043,96.9043,96.7446,96.7526,3400.0
2014-04-14 15:00:00,121.11,121.13,120.92,120.92,3600.0,96.7366,96.7526,96.5848,96.5848,3600.0
2014-04-14 15:05:00,120.95,120.96,120.77,120.77,5000.0,96.6088,96.6168,96.465,96.465,5000.0
2014-04-14 15:10:00,120.78,120.83,120.38,120.38,7400.0,96.473,96.513,96.1535,96.1535,7400.0
2014-04-14 15:15:00,120.35,120.53,120.35,120.49,6200.0,96.1296,96.2733,96.1296,96.2414,6200.0
2014-04-14 15:20:00,120.49,120.64,120.46,120.63,8200.0,96.2414,96.3612,96.2174,96.3532,8200.0
2014-04-14 15:25:00,120.6,120.71,120.52,120.71,7200.0,96.3292,96.4171,96.2653,96.4171,7200.0
2014-04-14 15:30:00,120.74,120.95,120.74,120.9,8600.0,96.4411,96.6088,96.4411,96.5689,8600.0
2014-04-14 15:35:00,120.89,121.07,120.78,121.05,10600.0,96.5609,96.7047,96.473,96.6887,10600.0
2014-04-14 15:40:00,121.02,121.15,120.95,121.15,12300.0,96.6647,96.7686,96.6088,96.7686,12300.0
2014-04-14 15:45:00,121.15,121.27,121.07,121.11,19000.0,96.7686,96.8644,96.7047,96.7366,19000.0
2014-04-14 15:50:00,121.14,121.34,121.14,121.18,21100.0,96.7606,96.9203,96.7606,96.7925,21100.0
2014-04-14 15:55:00,121.17,121.46,121.14,121.46,36200.0,96.7845,97.0162,96.7606,97.0162,36200.0
2014-04-15 09:30:00,121.54,122.26,121.49,121.76,5600.0,97.0801,97.6552,97.0401,97.2558,5600.0
2014-04-15 09:35:00,121.73,121.73,121.41,121.42,1100.0,97.2318,97.2318,96.9762,96.9842,1100.0
2014-04-15 09:40:00,121.7,121.87,121.48,121.73,1400.0,97.2079,97.3437,97.0321,97.2318,1400.0
2014-04-15 09:45:00,121.82,122.2,121.82,122.0,29700.0,97.3037,97.6072,97.3037,97.4475,29700.0
2014-04-15 09:50:00,122.04,122.14,122.0,122.09,1600.0,97.4794,97.5593,97.4475,97.5194,1600.0
2014-04-15 09:55:00,122.19,122.19,121.76,122.14,6600.0,97.5993,97.5993,97.2558,97.5593,6600.0
2014-04-15 10:00:00,122.15,122.29,121.93,122.01,5300.0,97.5673,97.6791,97.3916,97.4555,5300.0
2014-04-15 10:05:00,121.93,121.97,121.67,121.8,5800.0,97.3916,97.4235,97.1839,97.2877,5800.0
2014-04-15 10:10:00,121.7,121.72,121.23,121.23,9300.0,97.2079,97.2238,96.8325,96.8325,9300.0
2014-04-15 10:15:00,121.21,121.49,121.07,121.14,7300.0,96.8165,97.0401,96.7047,96.7606,7300.0
2014-04-15 10:20:00,121.09,121.15,120.75,120.77,8400.0,96.7206,96.7686,96.4491,96.465,8400.0
2014-04-15 10:25:00,120.69,120.96,120.56,120.71,8000.0,96.4011,96.6168,96.2973,96.4171,8000.0
2014-04-15 10:30:00,120.7,120.7,120.26,120.67,8200.0,96.4091,96.4091,96.0577,96.3852,8200.0
2014-04-15 10:35:00,120.77,121.0,120.74,120.82,5500.0,96.465,96.6487,96.4411,96.505,5500.0
2014-04-15 10:40:00,120.81,121.05,120.74,120.74,4400.0,96.497,96.6887,96.4411,96.4411,4400.0
2014-04-15 10:45:00,120.68,121.05,120.68,120.96,15500.0,96.3931,96.6887,96.3931,96.6168,15500.0
2014-04-15 10:50:00,120.96,121.08,120.42,120.57,7200.0,96.6168,96.7126,96.1855,96.3053,7200.0
2014-04-15 10:55:00,120.49,120.89,120.35,120.71,8600.0,96.2414,96.5609,96.1296,96.4171,8600.0
2014-04-15 11:00:00,120.62,120.62,120.33,120.46,10900.0,96.3452,96.3452,96.1136,96.2174,10900.0
2014-04-15 11:05:00,120.47,120.83,120.45,120.57,6000.0,96.2254,96.513,96.2094,96.3053,6000.0
2014-04-15 11:10:00,120.52,120.67,120.46,120.56,7100.0,96.2653,96.3852,96.2174,96.2973,7100.0
2014-04-15 11:15:00,120.4,120.7,120.35,120.58,9300.0,96.1695,96.4091,96.1296,96.3133,9300.0
2014-04-15 11:20:00,120.55,120.82,120.48,120.64,12300.0,96.2893,96.505,96.2334,96.3612,12300.0
2014-04-15 11:25:00,120.55,120.69,120.45,120.61,10400.0,96.2893,96.4011,96.2094,96.3372,10400.0
2014-04-15 11:30:00,120.6,120.99,120.49,120.91,8600.0,96.3292,96.6408,96.2414,96.5769,8600.0
2014-04-15 11:35:00,120.75,121.0,120.7,120.71,13200.0,96.4491,96.6487,96.4091,96.4171,13200.0
2014-04-15 11:40:00,120.73,120.84,120.49,120.63,8700.0,96.4331,96.5209,96.2414,96.3532,8700.0
2014-04-15 11:45:00,120.49,120.61,120.32,120.56,29200.0,96.2414,96.3372,96.1056,96.2973,29200.0
2014-04-15 11:50:00,120.56,120.7,120.5,120.67,12600.0,96.2973,96.4091,96.2494,96.3852,12600.0
2014-04-15 11:55:00,120.64,120.73,120.47,120.65,16600.0,96.3612,96.4331,96.2254,96.3692,16600.0
2014-04-15 12:00:00,120.55,120.63,120.48,120.53,23700.0,96.2893,96.3532,96.2334,96.2733,23700.0
2014-04-15 12:05:00,120.47,120.49,120.15,120.29,10200.0,96.2254,96.2414,95.9698,96.0816,10200.0
2014-04-15 12:10:00,120.26,120.43,120.19,120.39,5000.0,96.0577,96.1935,96.0018,96.1615,5000.0
2014-04-15 12:15:00,120.33,120.47,120.33,120.41,4300.0,96.1136,96.2254,96.1136,96.1775,4300.0
2014-04-15 12:20:00,120.38,120.43,120.09,120.11,6800.0,96.1535,96.1935,95.9219,95.9379,6800.0
2014-04-15 12:25:00,120.16,120.44,120.08,120.41,4200.0,95.9778,96.2014,95.9139,96.1775,4200.0
2014-04-15 12:30:00,120.39,120.44,120.25,120.25,4300.0,96.1615,96.2014,96.0497,96.0497,4300.0
2014-04-15 12:35:00,120.18,120.45,120.18,120.37,13600.0,95.9938,96.2094,95.9938,96.1455,13600.0
2014-04-15 12:40:00,120.39,120.54,120.3,120.3,20900.0,96.1615,96.2813,96.0896,96.0896,20900.0
2014-04-15 12:45:00,120.29,120.32,120.01,120.05,4000.0,96.0816,96.1056,95.858,95.8899,4000.0
2014-04-15 12:50:00,120.08,120.15,120.0,120.15,4300.0,95.9139,95.9698,95.85,95.9698,4300.0
2014-04-15 12:55:00,120.18,120.19,119.87,120.01,12700.0,95.9938,96.0018,95.7462,95.858,12700.0
2014-04-15 13:00:00,119.98,120.12,119.85,120.12,6000.0,95.834,95.9458,95.7302,95.9458,6000.0
2014-04-15 13:05:00,120.12,120.25,120.11,120.21,12900.0,95.9458,96.0497,95.9379,96.0177,12900.0
2014-04-15 13:10:00,120.14,120.19,120.04,120.17,4500.0,95.9618,96.0018,95.8819,95.9858,4500.0
2014-04-15 13:15:00,120.12,120.39,120.12,120.31,14600.0,95.9458,96.1615,95.9458,96.0976,14600.0
2014-04-15 13:20:00,120.39,120.46,120.27,120.31,2300.0,96.1615,96.2174,96.0657,96.0976,2300.0
2014-04-15 13:25:00,120.33,120.44,120.17,120.44,4900.0,96.1136,96.2014,95.9858,96.2014,4900.0
2014-04-15 13:30:00,120.45,120.8,120.37,120.73,4400.0,96.2094,96.489,96.1455,96.4331,4400.0
2014-04-15 13:35:00,120.73,120.93,120.73,120.9,5200.0,96.4331,96.5928,96.4331,96.5689,5200.0
2014-04-15 13:40:00,120.9,121.09,120.9,121.08,7500.0,96.5689,96.7206,96.5689,96.7126,7500.0
2014-04-15 13:45:00,121.04,121.05,120.94,120.99,9400.0,96.6807,96.6887,96.6008,96.6408,9400.0
2014-04-15 13:50:00,120.99,121.19,120.98,121.07,7600.0,96.6408,96.8005,96.6328,96.7047,7600.0
2014-04-15 13:55:00,121.04,121.44,121.04,121.44,4400.0,96.6807,97.0002,96.6807,97.0002,4400.0
2014-04-15 14:00:00,121.45,121.67,121.45,121.61,3800.0,97.0082,97.1839,97.0082,97.136,3800.0
2014-04-15 14:05:00,121.63,121.72,121.57,121.57,3700.0,97.152,97.2238,97.104,97.104,3700.0
2014-04-15 14:10:00,121.53,121.6,121.34,121.49,4500.0,97.0721,97.128,96.9203,97.0401,4500.0
2014-04-15 14:15:00,121.54,121.7,121.54,121.6,13800.0,97.0801,97.2079,97.0801,97.128,13800.0
2014-04-15 14:20:00,121.52,121.59,121.4,121.5,4100.0,97.0641,97.12,96.9682,97.0481,4100.0
2014-04-15 14:25:00,121.45,121.7,121.44,121.61,8300.0,97.0082,97.2079,97.0002,97.136,8300.0
2014-04-15 14:30:00,121.64,121.99,121.61,121.99,5600.0,97.1599,97.4395,97.136,97.4395,5600.0
2014-04-15 14:35:00,121.96,122.09,121.87,122.09,4400.0,97.4155,97.5194,97.3437,97.5194,4400.0
2014-04-15 14:40:00,122.11,122.15,122.07,122.14,4500.0,97.5354,97.5673,97.5034,97.5593,4500.0
2014-04-15 14:45:00,122.16,122.33,122.16,122.25,4500.0,97.5753,97.7111,97.5753,97.6472,4500.0
2014-04-15 14:50:00,122.28,122.42,122.28,122.37,4500.0,97.6711,97.783,97.6711,97.743,4500.0
2014-04-15 14:55:00,122.31,122.31,122.08,122.08,3500.0,97.6951,97.6951,97.5114,97.5114,3500.0
2014-04-15 15:00:00,122.1,122.2,122.07,122.17,5000.0,97.5274,97.6072,97.5034,97.5833,5000.0
2014-04-15 15:05:00,122.12,122.13,121.93,122.0,5200.0,97.5433,97.5513,97.3916,97.4475,5200.0
2014-04-15 15:10:00,122.03,122.39,121.98,122.39,6000.0,97.4715,97.759,97.4315,97.759,6000.0
2014-04-15 15:15:00,122.34,122.56,122.25,122.56,4700.0,97.7191,97.8948,97.6472,97.8948,4700.0
2014-04-15 15:20:00,122.64,122.71,122.38,122.43,9800.0,97.9587,98.0146,97.751,97.791,9800.0
2014-04-15 15:25:00,122.36,122.47,122.27,122.47,4500.0,97.735,97.8229,97.6632,97.8229,4500.0
2014-04-15 15:30:00,122.49,122.49,122.3,122.35,8100.0,97.8389,97.8389,97.6871,97.7271,8100.0
2014-04-15 15:35:00,122.37,122.37,122.22,122.23,10700.0,97.743,97.743,97.6232,97.6312,10700.0
2014-04-15 15:40:00,122.21,122.28,122.09,122.09,9400.0,97.6152,97.6711,97.5194,97.5194,9400.0
2014-04-15 15:45:00,122.11,122.44,122.08,122.38,13500.0,97.5354,97.7989,97.5114,97.751,13500.0
2014-04-15 15:50:00,122.39,122.53,122.39,122.49,19800.0,97.759,97.8708,97.759,97.8389,19800.0
2014-04-15 15:55:00,122.5,122.52,122.33,122.43,40100.0,97.8469,97.8628,97.7111,97.791,40100.0
2014-04-16 09:30:00,123.59,123.77,123.53,123.71,8500.0,98.7175,98.8613,98.6696,98.8134,8500.0
2014-04-16 09:35:00,123.71,123.71,123.35,123.39,2100.0,98.8134,98.8134,98.5258,98.5578,2100.0
2014-04-16 09:40:00,123.39,123.74,123.39,123.48,1700.0,98.5578,98.8373,98.5578,98.6296,1700.0
2014-04-16 09:45:00,123.39,123.54,123.31,123.31,2500.0,98.5578,98.6776,98.4939,98.4939,2500.0
2014-04-16 09:50:00,123.18,123.19,123.16,123.19,600.0,98.39,98.398,98.374,98.398,600.0
2014-04-16 09:55:00,123.15,123.44,123.15,123.26,2900.0,98.3661,98.5977,98.3661,98.4539,2900.0
2014-04-16 10:00:00,123.13,123.18,122.97,123.09,1700.0,98.3501,98.39,98.2223,98.3181,1700.0
2014-04-16 10:05:00,122.98,123.51,122.98,123.27,7200.0,98.2303,98.6536,98.2303,98.4619,7200.0
2014-04-16 10:10:00,123.29,123.52,123.28,123.46,9400.0,98.4779,98.6616,98.4699,98.6137,9400.0
2014-04-16 10:15:00,123.34,123.82,123.34,123.82,7300.0,98.5178,98.9012,98.5178,98.9012,7300.0
2014-04-16 10:20:00,123.82,123.97,123.73,123.77,7300.0,98.9012,99.021,98.8293,98.8613,7300.0
2014-04-16 10:25:00,123.88,124.0,123.88,123.9,2300.0,98.9491,99.045,98.9491,98.9651,2300.0
2014-04-16 10:30:00,123.76,123.86,123.67,123.83,7200.0,98.8533,98.9332,98.7814,98.9092,7200.0
2014-04-16 10:35:00,123.81,123.84,123.7,123.76,3300.0,98.8932,98.9172,98.8054,98.8533,3300.0
2014-04-16 10:40:00,123.7,123.7,123.29,123.29,1900.0,98.8054,98.8054,98.4779,98.4779,1900.0
2014-04-16 10:45:00,123.33,123.59,123.27,123.56,2600.0,98.5098,98.7175,98.4619,98.6935,2600.0
2014-04-16 10:50:00,123.44,123.65,123.4,123.51,8700.0,98.5977,98.7654,98.5657,98.6536,8700.0
2014-04-16 10:55:00,123.47,123.68,123.41,123.59,2100.0,98.6217,98.7894,98.5737,98.7175,2100.0
2014-04-16 11:00:00,123.39,123.55,123.35,123.35,3900.0,98.5578,98.6856,98.5258,98.5258,3900.0
2014-04-16 11:05:00,123.3,123.6,123.3,123.6,1700.0,98.4859,98.7255,98.4859,98.7255,1700.0
2014-04-16 11:10:00,123.54,123.87,123.54,123.83,5300.0,98.6776,98.9412,98.6776,98.9092,5300.0
2014-04-16 11:15:00,123.82,124.16,123.81,124.16,4900.0,98.9012,99.1728,98.8932,99.1728,4900.0
2014-04-16 11:20:00,124.14,124.21,123.99,124.21,3700.0,99.1568,99.2127,99.037,99.2127,3700.0
2014-04-16 11:25:00,124.19,124.19,123.97,124.12,3300.0,99.1968,99.1968,99.021,99.1408,3300.0
2014-04-16 11:30:00,124.11,124.24,124.08,124.23,2900.0,99.1329,99.2367,99.1089,99.2287,2900.0
2014-04-16 11:35:00,124.26,124.29,124.18,124.29,3300.0,99.2527,99.2766,99.1888,99.2766,3300.0
2014-04-16 11:40:00,124.3,124.43,124.22,124.35,3900.0,99.2846,99.3885,99.2207,99.3246,3900.0
2014-04-16 11:45:00,124.38,124.62,124.38,124.57,3500.0,99.3485,99.5402,99.3485,99.5003,3500.0
2014-04-16 11:50:00,124.57,124.74,124.57,124.74,5700.0,99.5003,99.6361,99.5003,99.6361,5700.0
2014-04-16 11:55:00,124.67,124.78,124.54,124.78,2300.0,99.5802,99.668,99.4763,99.668,2300.0
2014-04-16 12:00:00,124.73,124.87,124.69,124.81,4300.0,99.6281,99.7399,99.5961,99.692,4300.0
2014-04-16 12:05:00,124.83,125.0,124.78,124.91,5800.0,99.708,99.8437,99.668,99.7719,5800.0
2014-04-16 12:10:00,124.95,125.13,124.93,124.93,5500.0,99.8038,99.9476,99.7878,99.7878,5500.0
2014-04-16 12:15:00,124.96,125.04,124.96,124.96,2400.0,99.8118,99.8757,99.8118,99.8118,2400.0
2014-04-16 12:20:00,125.01,125.06,124.97,124.97,4500.0,99.8517,99.8917,99.8198,99.8198,4500.0
2014-04-16 12:25:00,125.03,125.12,124.93,125.03,5300.0,99.8677,99.9396,99.7878,99.8677,5300.0
2014-04-16 12:30:00,124.99,125.18,124.95,124.98,7500.0,99.8358,99.9875,99.8038,99.8278,7500.0
2014-04-16 12:35:00,124.98,125.01,124.89,124.92,4300.0,99.8278,99.8517,99.7559,99.7798,4300.0
2014-04-16 12:40:00,124.94,125.04,124.91,124.95,5300.0,99.7958,99.8757,99.7719,99.8038,5300.0
2014-04-16 12:45:00,124.91,125.0,124.85,124.93,13700.0,99.7719,99.8437,99.7239,99.7878,13700.0
2014-04-16 12:50:00,124.92,125.01,124.85,124.99,3700.0,99.7798,99.8517,99.7239,99.8358,3700.0
2014-04-16 12:55:00,124.92,124.92,124.68,124.68,3800.0,99.7798,99.7798,99.5881,99.5881,3800.0
2014-04-16 13:00:00,124.71,124.73,124.6,124.6,2600.0,99.6121,99.6281,99.5242,99.5242,2600.0
2014-04-16 13:05:00,124.6,124.77,124.49,124.77,4500.0,99.5242,99.66,99.4364,99.66,4500.0
2014-04-16 13:10:00,124.8,124.97,124.73,124.95,14500.0,99.684,99.8198,99.6281,99.8038,14500.0
2014-04-16 13:15:00,124.95,125.21,124.92,125.05,3000.0,99.8038,100.0115,99.7798,99.8837,3000.0
2014-04-16 13:20:00,125.06,125.1,124.99,125.01,2600.0,99.8917,99.9236,99.8358,99.8517,2600.0
2014-04-16 13:25:00,124.97,125.15,124.97,125.09,7800.0,99.8198,99.9636,99.8198,99.9156,7800.0
2014-04-16 13:30:00,125.07,125.07,124.83,124.83,5000.0,99.8997,99.8997,99.708,99.708,5000.0
2014-04-16 13:35:00,124.85,125.01,124.85,125.01,6500.0,99.7239,99.8517,99.7239,99.8517,6500.0
2014-04-16 13:40:00,125.08,125.12,124.93,125.04,5300.0,99.9076,99.9396,99.7878,99.8757,5300.0
2014-04-16 13:45:00,125.04,125.13,125.02,125.07,4300.0,99.8757,99.9476,99.8597,99.8997,4300.0
2014-04-16 13:50:00,125.07,125.14,124.96,124.96,2200.0,99.8997,99.9556,99.8118,99.8118,2200.0
2014-04-16 13:55:00,124.91,125.02,124.86,125.02,2000.0,99.7719,99.8597,99.7319,99.8597,2000.0
2014-04-16 14:00:00,124.97,125.06,124.96,124.97,2600.0,99.8198,99.8917,99.8118,99.8198,2600.0
2014-04-16 14:05:00,124.95,125.07,124.92,124.96,4000.0,99.8038,99.8997,99.7798,99.8118,4000.0
2014-04-16 14:10:00,124.98,125.11,124.98,125.08,2700.0,99.8278,99.9316,99.8278,99.9076,2700.0
2014-04-16 14:15:00,125.05,125.05,124.79,124.86,3800.0,99.8837,99.8837,99.676,99.7319,3800.0
2014-04-16 14:20:00,124.89,125.06,124.79,124.97,3200.0,99.7559,99.8917,99.676,99.8198,3200.0
2014-04-16 14:25:00,124.97,125.13,124.97,125.04,5600.0,99.8198,99.9476,99.8198,99.8757,5600.0
2014-04-16 14:30:00,125.08,125.19,124.98,125.08,5200.0,99.9076,99.9955,99.8278,99.9076,5200.0
2014-04-16 14:35:00,125.08,125.11,125.02,125.03,1900.0,99.9076,99.9316,99.8597,99.8677,1900.0
2014-04-16 14:40:00,125.03,125.13,124.97,125.08,5400.0,99.8677,99.9476,99.8198,99.9076,5400.0
2014-04-16 14:45:00,125.14,125.29,125.11,125.22,2900.0,99.9556,100.0754,99.9316,100.0195,2900.0
2014-04-16 14:50:00,125.22,125.33,125.18,125.32,4700.0,100.0195,100.1073,99.9875,100.0993,4700.0
2014-04-16 14:55:00,125.28,125.41,125.21,125.35,3500.0,100.0674,100.1712,100.0115,100.1233,3500.0
2014-04-16 15:00:00,125.38,125.38,125.22,125.29,4900.0,100.1473,100.1473,100.0195,100.0754,4900.0
2014-04-16 15:05:00,125.29,125.3,125.18,125.3,5000.0,100.0754,100.0834,99.9875,100.0834,5000.0
2014-04-16 15:10:00,125.3,125.33,125.24,125.28,3900.0,100.0834,100.1073,100.0354,100.0674,3900.0
2014-04-16 15:15:00,125.25,125.33,125.21,125.24,5200.0,100.0434,100.1073,100.0115,100.0354,5200.0
2014-04-16 15:20:00,125.23,125.34,125.23,125.32,3300.0,100.0275,100.1153,100.0275,100.0993,3300.0
2014-04-16 15:25:00,125.33,125.39,125.3,125.34,5700.0,100.1073,100.1553,100.0834,100.1153,5700.0
2014-04-16 15:30:00,125.34,125.34,125.21,125.26,8100.0,100.1153,100.1153,100.0115,100.0514,8100.0
2014-04-16 15:35:00,125.26,125.46,125.26,125.42,11400.0,100.0514,100.2112,100.0514,100.1792,11400.0
2014-04-16 15:40:00,125.46,125.5,125.41,125.5,13700.0,100.2112,100.2431,100.1712,100.2431,13700.0
2014-04-16 15:45:00,125.52,125.53,125.42,125.48,14300.0,100.2591,100.2671,100.1792,100.2271,14300.0
2014-04-16 15:50:00,125.49,125.61,125.49,125.61,22500.0,100.2351,100.331,100.2351,100.331,22500.0
2014-04-16 15:55:00,125.61,125.73,125.56,125.68,47200.0,100.331,100.4268,100.291,100.3869,47200.0
2014-04-17 09:30:00,125.95,125.95,125.36,125.64,44700.0,100.6026,100.6026,100.1313,100.3549,44700.0
2014-04-17 09:35:00,125.65,126.16,125.53,126.16,19700.0,100.3629,100.7703,100.2671,100.7703,19700.0
2014-04-17 09:40:00,126.06,126.06,125.82,126.01,2600.0,100.6904,100.6904,100.4987,100.6505,2600.0
2014-04-17 09:45:00,126.11,126.11,125.68,125.69,1900.0,100.7304,100.7304,100.3869,100.3949,1900.0
2014-04-17 09:50:00,125.69,125.73,125.35,125.45,4500.0,100.3949,100.4268,100.1233,100.2032,4500.0
2014-04-17 09:55:00,125.46,125.8,125.34,125.75,12700.0,100.2112,100.4827,100.1153,100.4428,12700.0
2014-04-17 10:00:00,125.83,126.07,125.77,125.87,5200.0,100.5067,100.6984,100.4588,100.5387,5200.0
2014-04-17 10:05:00,125.9,126.03,125.86,126.03,1500.0,100.5626,100.6665,100.5307,100.6665,1500.0
2014-04-17 10:10:00,126.09,126.32,126.09,126.3,4100.0,100.7144,100.8981,100.7144,100.8821,4100.0
2014-04-17 10:15:00,126.39,126.49,126.26,126.3,7300.0,100.954,101.0339,100.8502,100.8821,7300.0
2014-04-17 10:20:00,126.3,126.64,126.26,126.62,2900.0,100.8821,101.1537,100.8502,101.1377,2900.0
2014-04-17 10:25:00,126.64,126.89,126.64,126.89,3800.0,101.1537,101.3534,101.1537,101.3534,3800.0
2014-04-17 10:30:00,126.86,126.96,126.82,126.85,5300.0,101.3294,101.4093,101.2975,101.3214,5300.0
2014-04-17 10:35:00,126.85,126.99,126.85,126.96,50800.0,101.3214,101.4333,101.3214,101.4093,50800.0
2014-04-17 10:40:00,126.97,127.04,126.75,126.77,2900.0,101.4173,101.4732,101.2416,101.2575,2900.0
2014-04-17 10:45:00,126.78,126.82,126.69,126.71,5200.0,101.2655,101.2975,101.1936,101.2096,5200.0
2014-04-17 10:50:00,126.75,126.77,126.58,126.58,2800.0,101.2416,101.2575,101.1058,101.1058,2800.0
2014-04-17 10:55:00,126.49,126.62,126.46,126.53,3500.0,101.0339,101.1377,101.0099,101.0658,3500.0
2014-04-17 11:00:00,126.58,126.67,126.55,126.56,16500.0,101.1058,101.1777,101.0818,101.0898,16500.0
2014-04-17 11:05:00,126.61,126.78,126.61,126.72,6500.0,101.1297,101.2655,101.1297,101.2176,6500.0
2014-04-17 11:10:00,126.72,126.8,126.62,126.62,3000.0,101.2176,101.2815,101.1377,101.1377,3000.0
2014-04-17 11:15:00,126.48,126.48,126.31,126.4,2400.0,101.0259,101.0259,100.8901,100.962,2400.0
2014-04-17 11:20:00,126.42,126.59,126.39,126.55,700.0,100.978,101.1138,100.954,101.0818,700.0
2014-04-17 11:25:00,126.55,126.62,126.44,126.58,4300.0,101.0818,101.1377,100.9939,101.1058,4300.0
2014-04-17 11:30:00,126.6,126.6,126.47,126.54,4000.0,101.1217,101.1217,101.0179,101.0738,4000.0
2014-04-17 11:35:00,126.5,126.57,126.29,126.29,14200.0,101.0419,101.0978,100.8741,100.8741,14200.0
2014-04-17 11:40:00,126.34,126.52,126.32,126.52,1500.0,100.9141,101.0578,100.8981,101.0578,1500.0
2014-04-17 11:45:00,126.43,126.52,126.43,126.45,2300.0,100.986,101.0578,100.986,101.0019,2300.0
2014-04-17 11:50:00,126.41,126.46,126.37,126.42,1600.0,100.97,101.0099,100.938,100.978,1600.0
2014-04-17 11:55:00,126.41,126.48,126.4,126.48,2400.0,100.97,101.0259,100.962,101.0259,2400.0
2014-04-17 12:00:00,126.57,126.64,126.51,126.6,1900.0,101.0978,101.1537,101.0499,101.1217,1900.0
2014-04-17 12:05:00,126.65,126.65,126.49,126.56,2100.0,101.1617,101.1617,101.0339,101.0898,2100.0
2014-04-17 12:10:00,126.49,126.59,126.47,126.52,8700.0,101.0339,101.1138,101.0179,101.0578,8700.0
2014-04-17 12:15:00,126.5,126.5,126.33,126.34,5100.0,101.0419,101.0419,100.9061,100.9141,5100.0
2014-04-17 12:20:00,126.3,126.45,126.25,126.45,1500.0,100.8821,101.0019,100.8422,101.0019,1500.0
2014-04-17 12:25:00,126.46,126.58,126.46,126.58,7300.0,101.0099,101.1058,101.0099,101.1058,7300.0
2014-04-17 12:30:00,126.57,126.57,126.41,126.47,7100.0,101.0978,101.0978,100.97,101.0179,7100.0
2014-04-17 12:35:00,126.53,126.62,126.46,126.59,5400.0,101.0658,101.1377,101.0099,101.1138,5400.0
2014-04-17 12:40:00,126.53,126.65,126.48,126.6,1700.0,101.0658,101.1617,101.0259,101.1217,1700.0
2014-04-17 12:45:00,126.57,126.61,126.5,126.61,6700.0,101.0978,101.1297,101.0419,101.1297,6700.0
2014-04-17 12:50:00,126.57,126.57,126.53,126.53,1100.0,101.0978,101.0978,101.0658,101.0658,1100.0
2014-04-17 12:55:00,126.54,126.57,126.5,126.52,3700.0,101.0738,101.0978,101.0419,101.0578,3700.0
2014-04-17 13:00:00,126.54,126.67,126.51,126.64,2300.0,101.0738,101.1777,101.0499,101.1537,2300.0
2014-04-17 13:05:00,126.61,126.63,126.54,126.62,5400.0,101.1297,101.1457,101.0738,101.1377,5400.0
2014-04-17 13:10:00,126.64,126.77,126.64,126.69,4500.0,101.1537,101.2575,101.1537,101.1936,4500.0
2014-04-17 13:15:00,126.65,126.67,126.6,126.6,1000.0,101.1617,101.1777,101.1217,101.1217,1000.0
2014-04-17 13:20:00,126.55,126.68,126.53,126.66,2800.0,101.0818,101.1856,101.0658,101.1697,2800.0
2014-04-17 13:25:00,126.62,126.67,126.58,126.62,2000.0,101.1377,101.1777,101.1058,101.1377,2000.0
2014-04-17 13:30:00,126.6,126.7,126.59,126.64,1900.0,101.1217,101.2016,101.1138,101.1537,1900.0
2014-04-17 13:35:00,126.63,126.75,126.63,126.63,1500.0,101.1457,101.2416,101.1457,101.1457,1500.0
2014-04-17 13:40:00,126.67,126.76,126.67,126.68,1300.0,101.1777,101.2495,101.1777,101.1856,1300.0
2014-04-17 13:45:00,126.73,126.79,126.72,126.78,3000.0,101.2256,101.2735,101.2176,101.2655,3000.0
2014-04-17 13:50:00,126.73,126.89,126.72,126.84,4000.0,101.2256,101.3534,101.2176,101.3134,4000.0
2014-04-17 13:55:00,126.83,126.88,126.83,126.88,2700.0,101.3055,101.3454,101.3055,101.3454,2700.0
2014-04-17 14:00:00,126.88,126.99,126.82,126.95,11100.0,101.3454,101.4333,101.2975,101.4013,11100.0
2014-04-17 14:05:00,126.98,127.0,126.92,126.98,6800.0,101.4253,101.4412,101.3773,101.4253,6800.0
2014-04-17 14:10:00,126.98,127.08,126.98,127.02,3000.0,101.4253,101.5051,101.4253,101.4572,3000.0
2014-04-17 14:15:00,127.06,127.14,127.06,127.14,5300.0,101.4892,101.5531,101.4892,101.5531,5300.0
2014-04-17 14:20:00,127.15,127.23,127.14,127.19,5500.0,101.5611,101.625,101.5531,101.593,5500.0
2014-04-17 14:25:00,127.19,127.34,127.19,127.29,3400.0,101.593,101.7128,101.593,101.6729,3400.0
2014-04-17 14:30:00,127.29,127.31,127.08,127.08,7200.0,101.6729,101.6889,101.5051,101.5051,7200.0
2014-04-17 14:35:00,127.07,127.18,127.02,127.02,2000.0,101.4972,101.585,101.4572,101.4572,2000.0
2014-04-17 14:40:00,127.03,127.09,127.03,127.04,3700.0,101.4652,101.5131,101.4652,101.4732,3700.0
2014-04-17 14:45:00,127.07,127.07,127.01,127.01,2100.0,101.4972,101.4972,101.4492,101.4492,2100.0
2014-04-17 14:50:00,127.0,127.07,126.99,127.07,3300.0,101.4412,101.4972,101.4333,101.4972,3300.0
2014-04-17 14:55:00,127.08,127.08,126.96,127.0,4000.0,101.5051,101.5051,101.4093,101.4412,4000.0
2014-04-17 15:00:00,126.98,127.12,126.97,127.08,4300.0,101.4253,101.5371,101.4173,101.5051,4300.0
2014-04-17 15:05:00,127.09,127.24,127.09,127.24,3400.0,101.5131,101.6329,101.5131,101.6329,3400.0
2014-04-17 15:10:00,127.25,127.33,127.24,127.31,7800.0,101.6409,101.7048,101.6329,101.6889,7800.0
2014-04-17 15:15:00,127.32,127.39,127.32,127.38,7300.0,101.6968,101.7528,101.6968,101.7448,7300.0
2014-04-17 15:20:00,127.38,127.4,127.35,127.35,7100.0,101.7448,101.7607,101.7208,101.7208,7100.0
2014-04-17 15:25:00,127.38,127.4,127.35,127.39,5500.0,101.7448,101.7607,101.7208,101.7528,5500.0
2014-04-17 15:30:00,127.39,127.39,127.25,127.26,9200.0,101.7528,101.7528,101.6409,101.6489,9200.0
2014-04-17 15:35:00,127.29,127.29,127.22,127.24,9200.0,101.6729,101.6729,101.617,101.6329,9200.0
2014-04-17 15:40:00,127.24,127.26,127.15,127.21,8400.0,101.6329,101.6489,101.5611,101.609,8400.0
2014-04-17 15:45:00,127.21,127.21,127.05,127.19,20900.0,101.609,101.609,101.4812,101.593,20900.0
2014-04-17 15:50:00,127.18,127.27,127.13,127.13,28700.0,101.585,101.6569,101.5451,101.5451,28700.0
2014-04-17 15:55:00,127.15,127.15,127.0,127.01,36800.0,101.5611,101.5611,101.4412,101.4492,36800.0
2014-04-21 09:30:00,127.0,127.0,125.11,126.98,12400.0,101.4412,101.4412,99.9316,101.4253,12400.0
2014-04-21 09:35:00,126.89,127.05,126.8,126.8,2600.0,101.3534,101.4812,101.2815,101.2815,2600.0
2014-04-21 09:40:00,126.86,127.35,126.81,127.08,3700.0,101.3294,101.7208,101.2895,101.5051,3700.0
2014-04-21 09:45:00,127.1,127.13,127.0,127.1,4300.0,101.5211,101.5451,101.4412,101.5211,4300.0
2014-04-21 09:50:00,126.95,127.01,126.87,126.87,1400.0,101.4013,101.4492,101.3374,101.3374,1400.0
2014-04-21 09:55:00,126.9,127.19,126.85,127.05,7800.0,101.3614,101.593,101.3214,101.4812,7800.0
2014-04-21 10:00:00,127.08,127.5,127.08,127.5,1500.0,101.5051,101.8406,101.5051,101.8406,1500.0
2014-04-21 10:05:00,127.47,127.56,127.36,127.56,4900.0,101.8167,101.8885,101.7288,101.8885,4900.0
2014-04-21 10:10:00,127.62,127.62,127.33,127.35,11800.0,101.9365,101.9365,101.7048,101.7208,11800.0
2014-04-21 10:15:00,127.47,127.52,127.3,127.31,5000.0,101.8167,101.8566,101.6809,101.6889,5000.0
2014-04-21 10:20:00,127.27,127.32,127.17,127.29,10900.0,101.6569,101.6968,101.577,101.6729,10900.0
2014-04-21 10:25:00,127.2,127.28,127.11,127.11,2800.0,101.601,101.6649,101.5291,101.5291,2800.0
2014-04-21 10:30:00,127.07,127.07,126.72,126.86,1500.0,101.4972,101.4972,101.2176,101.3294,1500.0
2014-04-21 10:35:00,126.7,126.72,126.58,126.64,10600.0,101.2016,101.2176,101.1058,101.1537,10600.0
2014-04-21 10:40:00,126.69,126.89,126.69,126.79,3700.0,101.1936,101.3534,101.1936,101.2735,3700.0
2014-04-21 10:45:00,126.72,126.93,126.72,126.83,7300.0,101.2176,101.3853,101.2176,101.3055,7300.0
2014-04-21 10:50:00,126.83,126.97,126.8,126.97,11600.0,101.3055,101.4173,101.2815,101.4173,11600.0
2014-04-21 10:55:00,126.93,127.0,126.81,126.89,2900.0,101.3853,101.4412,101.2895,101.3534,2900.0
2014-04-21 11:00:00,126.92,126.99,126.82,126.86,4700.0,101.3773,101.4333,101.2975,101.3294,4700.0
2014-04-21 11:05:00,126.86,127.09,126.86,127.04,6500.0,101.3294,101.5131,101.3294,101.4732,6500.0
2014-04-21 11:10:00,127.15,127.35,127.11,127.35,1400.0,101.5611,101.7208,101.5291,101.7208,1400.0
2014-04-21 11:15:00,127.3,127.54,127.25,127.54,18000.0,101.6809,101.8726,101.6409,101.8726,18000.0
2014-04-21 11:20:00,127.48,127.54,127.47,127.48,2600.0,101.8246,101.8726,101.8167,101.8246,2600.0
2014-04-21 11:25:00,127.45,127.57,127.45,127.5,2200.0,101.8007,101.8965,101.8007,101.8406,2200.0
2014-04-21 11:30:00,127.45,127.53,127.42,127.49,3800.0,101.8007,101.8646,101.7767,101.8326,3800.0
2014-04-21 11:35:00,127.5,127.61,127.47,127.58,5200.0,101.8406,101.9285,101.8167,101.9045,5200.0
2014-04-21 11:40:00,127.52,127.58,127.48,127.5,2700.0,101.8566,101.9045,101.8246,101.8406,2700.0
2014-04-21 11:45:00,127.48,127.61,127.45,127.48,3900.0,101.8246,101.9285,101.8007,101.8246,3900.0
2014-04-21 11:50:00,127.55,127.58,127.48,127.58,1900.0,101.8806,101.9045,101.8246,101.9045,1900.0
2014-04-21 11:55:00,127.63,127.69,127.56,127.61,2600.0,101.9445,101.9924,101.8885,101.9285,2600.0
2014-04-21 12:00:00,127.57,127.58,127.47,127.58,1600.0,101.8965,101.9045,101.8167,101.9045,1600.0
2014-04-21 12:05:00,127.6,127.6,127.47,127.47,1400.0,101.9205,101.9205,101.8167,101.8167,1400.0
2014-04-21 12:10:00,127.5,127.58,127.44,127.58,6800.0,101.8406,101.9045,101.7927,101.9045,6800.0
2014-04-21 12:15:00,127.49,127.68,127.49,127.62,8600.0,101.8326,101.9844,101.8326,101.9365,8600.0
2014-04-21 12:20:00,127.57,127.69,127.52,127.57,2800.0,101.8965,101.9924,101.8566,101.8965,2800.0
2014-04-21 12:25:00,127.57,127.64,127.55,127.64,6000.0,101.8965,101.9524,101.8806,101.9524,6000.0
2014-04-21 12:30:00,127.63,127.63,127.5,127.56,3300.0,101.9445,101.9445,101.8406,101.8885,3300.0
2014-04-21 12:35:00,127.51,127.55,127.37,127.42,1500.0,101.8486,101.8806,101.7368,101.7767,1500.0
2014-04-21 12:40:00,127.37,127.52,127.36,127.46,2700.0,101.7368,101.8566,101.7288,101.8087,2700.0
2014-04-21 12:45:00,127.52,127.52,127.37,127.47,4900.0,101.8566,101.8566,101.7368,101.8167,4900.0
2014-04-21 12:50:00,127.46,127.46,127.41,127.41,300.0,101.8087,101.8087,101.7687,101.7687,300.0
2014-04-21 12:55:00,127.47,127.51,127.4,127.51,3500.0,101.8167,101.8486,101.7607,101.8486,3500.0
2014-04-21 13:00:00,127.51,127.51,127.4,127.49,7400.0,101.8486,101.8486,101.7607,101.8326,7400.0
2014-04-21 13:05:00,127.44,127.48,127.4,127.41,3000.0,101.7927,101.8246,101.7607,101.7687,3000.0
2014-04-21 13:10:00,127.44,127.45,127.32,127.44,2700.0,101.7927,101.8007,101.6968,101.7927,2700.0
2014-04-21 13:15:00,127.44,127.51,127.3,127.51,4200.0,101.7927,101.8486,101.6809,101.8486,4200.0
2014-04-21 13:20:00,127.47,127.51,127.45,127.46,1700.0,101.8167,101.8486,101.8007,101.8087,1700.0
2014-04-21 13:25:00,127.4,127.51,127.37,127.51,2300.0,101.7607,101.8486,101.7368,101.8486,2300.0
2014-04-21 13:30:00,127.51,127.57,127.46,127.55,9200.0,101.8486,101.8965,101.8087,101.8806,9200.0
2014-04-21 13:35:00,127.53,127.59,127.53,127.53,1100.0,101.8646,101.9125,101.8646,101.8646,1100.0
2014-04-21 13:40:00,127.53,127.65,127.53,127.65,4900.0,101.8646,101.9604,101.8646,101.9604,4900.0
2014-04-21 13:45:00,127.64,127.66,127.55,127.62,9300.0,101.9524,101.9684,101.8806,101.9365,9300.0
2014-04-21 13:50:00,127.68,127.7,127.64,127.68,2600.0,101.9844,102.0004,101.9524,101.9844,2600.0
2014-04-21 13:55:00,127.68,127.7,127.61,127.7,2700.0,101.9844,102.0004,101.9285,102.0004,2700.0
2014-04-21 14:00:00,127.68,127.81,127.65,127.8,5800.0,101.9844,102.0882,101.9604,102.0802,5800.0
2014-04-21 14:05:00,127.81,127.81,127.74,127.81,900.0,102.0882,102.0882,102.0323,102.0882,900.0
2014-04-21 14:10:00,127.81,127.85,127.73,127.84,4300.0,102.0882,102.1202,102.0243,102.1122,4300.0
2014-04-21 14:15:00,127.81,127.84,127.78,127.81,2700.0,102.0882,102.1122,102.0643,102.0882,2700.0
2014-04-21 14:20:00,127.81,127.83,127.76,127.76,4700.0,102.0882,102.1042,102.0483,102.0483,4700.0
2014-04-21 14:25:00,127.81,127.89,127.8,127.86,2400.0,102.0882,102.1521,102.0802,102.1282,2400.0
2014-04-21 14:30:00,127.9,127.96,127.82,127.96,2300.0,102.1601,102.208,102.0962,102.208,2300.0
2014-04-21 14:35:00,127.93,128.03,127.9,127.98,8800.0,102.1841,102.264,102.1601,102.224,8800.0
2014-04-21 14:40:00,128.02,128.02,127.96,127.97,5700.0,102.256,102.256,102.208,102.216,5700.0
2014-04-21 14:45:00,128.0,128.03,128.0,128.0,1800.0,102.24,102.264,102.24,102.24,1800.0
2014-04-21 14:50:00,128.0,128.02,127.95,127.95,1600.0,102.24,102.256,102.2001,102.2001,1600.0
2014-04-21 14:55:00,127.93,128.02,127.93,127.96,2000.0,102.1841,102.256,102.1841,102.208,2000.0
2014-04-21 15:00:00,127.93,127.96,127.88,127.92,1200.0,102.1841,102.208,102.1441,102.1761,1200.0
2014-04-21 15:05:00,127.85,127.89,127.84,127.89,5200.0,102.1202,102.1521,102.1122,102.1521,5200.0
2014-04-21 15:10:00,127.86,127.88,127.78,127.78,5000.0,102.1282,102.1441,102.0643,102.0643,5000.0
2014-04-21 15:15:00,127.78,127.83,127.67,127.71,2200.0,102.0643,102.1042,101.9764,102.0084,2200.0
2014-04-21 15:20:00,127.75,127.75,127.58,127.7,4600.0,102.0403,102.0403,101.9045,102.0004,4600.0
2014-04-21 15:25:00,127.63,127.69,127.57,127.61,4500.0,101.9445,101.9924,101.8965,101.9285,4500.0
2014-04-21 15:30:00,127.63,127.72,127.61,127.67,5500.0,101.9445,102.0163,101.9285,101.9764,5500.0
2014-04-21 15:35:00,127.7,127.72,127.63,127.66,5400.0,102.0004,102.0163,101.9445,101.9684,5400.0
2014-04-21 15:40:00,127.67,127.73,127.52,127.52,6300.0,101.9764,102.0243,101.8566,101.8566,6300.0
2014-04-21 15:45:00,127.52,127.66,127.49,127.62,16900.0,101.8566,101.9684,101.8326,101.9365,16900.0
2014-04-21 15:50:00,127.65,127.67,127.58,127.6,28100.0,101.9604,101.9764,101.9045,101.9205,28100.0
2014-04-21 15:55:00,127.6,127.78,127.58,127.73,37400.0,101.9205,102.0643,101.9045,102.0243,37400.0
2014-04-22 09:30:00,127.85,128.36,127.85,128.29,14500.0,102.1202,102.5275,102.1202,102.4716,14500.0
2014-04-22 09:35:00,128.28,128.28,127.95,128.1,5400.0,102.4636,102.4636,102.2001,102.3199,5400.0
2014-04-22 09:40:00,128.09,128.1,127.79,127.85,10800.0,102.3119,102.3199,102.0723,102.1202,10800.0
2014-04-22 09:45:00,127.79,127.98,127.79,127.81,4300.0,102.0723,102.224,102.0723,102.0882,4300.0
2014-04-22 09:50:00,127.79,128.0,127.61,127.94,12800.0,102.0723,102.24,101.9285,102.1921,12800.0
2014-04-22 09:55:00,127.97,127.97,127.81,127.9,1800.0,102.216,102.216,102.0882,102.1601,1800.0
2014-04-22 10:00:00,127.93,128.18,127.89,128.13,1700.0,102.1841,102.3838,102.1521,102.3438,1700.0
2014-04-22 10:05:00,128.18,128.18,127.98,128.13,1700.0,102.3838,102.3838,102.224,102.3438,1700.0
2014-04-22 10:10:00,128.13,128.2,128.09,128.12,4900.0,102.3438,102.3997,102.3119,102.3358,4900.0
2014-04-22 10:15:00,128.13,128.13,127.98,128.01,2700.0,102.3438,102.3438,102.224,102.248,2700.0
2014-04-22 10:20:00,127.92,128.0,127.88,127.91,4100.0,102.1761,102.24,102.1441,102.1681,4100.0
2014-04-22 10:25:00,127.92,127.99,127.87,127.99,2000.0,102.1761,102.232,102.1362,102.232,2000.0
2014-04-22 10:30:00,127.89,128.03,127.89,127.95,5000.0,102.1521,102.264,102.1521,102.2001,5000.0
2014-04-22 10:35:00,127.89,127.96,127.78,127.79,5900.0,102.1521,102.208,102.0643,102.0723,5900.0
2014-04-22 10:40:00,127.85,127.88,127.68,127.88,6200.0,102.1202,102.1441,101.9844,102.1441,6200.0
2014-04-22 10:45:00,127.88,127.91,127.74,127.77,14300.0,102.1441,102.1681,102.0323,102.0563,14300.0
2014-04-22 10:50:00,127.78,128.12,127.78,128.12,3400.0,102.0643,102.3358,102.0643,102.3358,3400.0
2014-04-22 10:55:00,128.18,128.3,128.1,128.3,1900.0,102.3838,102.4796,102.3199,102.4796,1900.0
2014-04-22 11:00:00,128.3,128.43,128.25,128.41,3700.0,102.4796,102.5835,102.4397,102.5675,3700.0
2014-04-22 11:05:00,128.41,128.41,128.19,128.34,9400.0,102.5675,102.5675,102.3918,102.5116,9400.0
2014-04-22 11:10:00,128.28,128.44,128.23,128.28,13300.0,102.4636,102.5914,102.4237,102.4636,13300.0
2014-04-22 11:15:00,128.32,128.43,128.27,128.43,3300.0,102.4956,102.5835,102.4557,102.5835,3300.0
2014-04-22 11:20:00,128.45,128.46,128.33,128.36,1800.0,102.5994,102.6074,102.5036,102.5275,1800.0
2014-04-22 11:25:00,128.39,128.46,128.3,128.41,2400.0,102.5515,102.6074,102.4796,102.5675,2400.0
2014-04-22 11:30:00,128.41,128.44,128.35,128.4,3400.0,102.5675,102.5914,102.5196,102.5595,3400.0
2014-04-22 11:35:00,128.44,128.44,128.37,128.44,2100.0,102.5914,102.5914,102.5355,102.5914,2100.0
2014-04-22 11:40:00,128.44,128.44,128.31,128.32,3900.0,102.5914,102.5914,102.4876,102.4956,3900.0
2014-04-22 11:45:00,128.37,128.37,128.27,128.3,8200.0,102.5355,102.5355,102.4557,102.4796,8200.0
2014-04-22 11:50:00,128.28,128.29,128.26,128.26,1200.0,102.4636,102.4716,102.4477,102.4477,1200.0
2014-04-22 11:55:00,128.29,128.32,128.27,128.27,3100.0,102.4716,102.4956,102.4557,102.4557,3100.0
2014-04-22 12:00:00,128.25,128.28,128.23,128.27,5900.0,102.4397,102.4636,102.4237,102.4557,5900.0
2014-04-22 12:05:00,128.26,128.26,128.23,128.26,1200.0,102.4477,102.4477,102.4237,102.4477,1200.0
2014-04-22 12:10:00,128.25,128.33,128.25,128.28,2900.0,102.4397,102.5036,102.4397,102.4636,2900.0
2014-04-22 12:15:00,128.28,128.34,128.28,128.28,1400.0,102.4636,102.5116,102.4636,102.4636,1400.0
2014-04-22 12:20:00,128.27,128.35,128.19,128.35,6500.0,102.4557,102.5196,102.3918,102.5196,6500.0
2014-04-22 12:25:00,128.31,128.38,128.28,128.38,5500.0,102.4876,102.5435,102.4636,102.5435,5500.0
2014-04-22 12:30:00,128.38,128.41,128.34,128.41,2200.0,102.5435,102.5675,102.5116,102.5675,2200.0
2014-04-22 12:35:00,128.41,128.42,128.32,128.34,1400.0,102.5675,102.5755,102.4956,102.5116,1400.0
2014-04-22 12:40:00,128.31,128.32,128.21,128.21,2700.0,102.4876,102.4956,102.4077,102.4077,2700.0
2014-04-22 12:45:00,128.27,128.27,128.21,128.21,400.0,102.4557,102.4557,102.4077,102.4077,400.0
2014-04-22 12:50:00,128.25,128.3,128.24,128.24,4900.0,102.4397,102.4796,102.4317,102.4317,4900.0
2014-04-22 12:55:00,128.24,128.32,128.19,128.32,5400.0,102.4317,102.4956,102.3918,102.4956,5400.0
2014-04-22 13:00:00,128.32,128.33,128.18,128.18,2600.0,102.4956,102.5036,102.3838,102.3838,2600.0
2014-04-22 13:05:00,128.18,128.28,128.18,128.27,2700.0,102.3838,102.4636,102.3838,102.4557,2700.0
2014-04-22 13:10:00,128.29,128.3,128.25,128.28,700.0,102.4716,102.4796,102.4397,102.4636,700.0
2014-04-22 13:15:00,128.3,128.3,128.2,128.21,5100.0,102.4796,102.4796,102.3997,102.4077,5100.0
2014-04-22 13:20:00,128.23,128.26,128.19,128.25,3800.0,102.4237,102.4477,102.3918,102.4397,3800.0
2014-04-22 13:25:00,128.23,128.23,128.15,128.16,1600.0,102.4237,102.4237,102.3598,102.3678,1600.0
2014-04-22 13:30:00,128.13,128.13,128.1,128.1,2500.0,102.3438,102.3438,102.3199,102.3199,2500.0
2014-04-22 13:35:00,128.1,128.17,128.09,128.16,5900.0,102.3199,102.3758,102.3119,102.3678,5900.0
2014-04-22 13:40:00,128.16,128.16,128.09,128.1,1600.0,102.3678,102.3678,102.3119,102.3199,1600.0
2014-04-22 13:45:00,128.11,128.11,127.97,128.04,900.0,102.3279,102.3279,102.216,102.2719,900.0
2014-04-22 13:50:00,128.04,128.09,128.04,128.04,6200.0,102.2719,102.3119,102.2719,102.2719,6200.0
2014-04-22 13:55:00,128.05,128.07,128.02,128.06,3100.0,102.2799,102.2959,102.256,102.2879,3100.0
2014-04-22 14:00:00,128.06,128.06,128.0,128.02,3600.0,102.2879,102.2879,102.24,102.256,3600.0
2014-04-22 14:05:00,128.04,128.09,128.03,128.08,1300.0,102.2719,102.3119,102.264,102.3039,1300.0
2014-04-22 14:10:00,128.1,128.1,128.04,128.06,2300.0,102.3199,102.3199,102.2719,102.2879,2300.0
2014-04-22 14:15:00,128.05,128.13,128.05,128.11,5100.0,102.2799,102.3438,102.2799,102.3279,5100.0
2014-04-22 14:20:00,128.11,128.18,128.08,128.18,2500.0,102.3279,102.3838,102.3039,102.3838,2500.0
2014-04-22 14:25:00,128.18,128.27,128.16,128.16,2900.0,102.3838,102.4557,102.3678,102.3678,2900.0
2014-04-22 14:30:00,128.17,128.2,128.12,128.18,6900.0,102.3758,102.3997,102.3358,102.3838,6900.0
2014-04-22 14:35:00,128.21,128.29,128.21,128.26,2600.0,102.4077,102.4716,102.4077,102.4477,2600.0
2014-04-22 14:40:00,128.32,128.32,128.24,128.28,1000.0,102.4956,102.4956,102.4317,102.4636,1000.0
2014-04-22 14:45:00,128.25,128.27,128.21,128.22,3800.0,102.4397,102.4557,102.4077,102.4157,3800.0
2014-04-22 14:50:00,128.28,128.34,128.28,128.34,2100.0,102.4636,102.5116,102.4636,102.5116,2100.0
2014-04-22 14:55:00,128.37,128.42,128.33,128.36,3000.0,102.5355,102.5755,102.5036,102.5275,3000.0
2014-04-22 15:00:00,128.35,128.42,128.31,128.31,2700.0,102.5196,102.5755,102.4876,102.4876,2700.0
2014-04-22 15:05:00,128.3,128.31,128.21,128.21,2400.0,102.4796,102.4876,102.4077,102.4077,2400.0
2014-04-22 15:10:00,128.2,128.22,128.1,128.17,2700.0,102.3997,102.4157,102.3199,102.3758,2700.0
2014-04-22 15:15:00,128.16,128.18,128.11,128.11,1200.0,102.3678,102.3838,102.3279,102.3279,1200.0
2014-04-22 15:20:00,128.11,128.18,128.1,128.1,4300.0,102.3279,102.3838,102.3199,102.3199,4300.0
2014-04-22 15:25:00,128.09,128.13,127.96,127.96,2100.0,102.3119,102.3438,102.208,102.208,2100.0
2014-04-22 15:30:00,127.99,128.03,127.91,128.0,4900.0,102.232,102.264,102.1681,102.24,4900.0
2014-04-22 15:35:00,127.96,128.01,127.96,127.97,6600.0,102.208,102.248,102.208,102.216,6600.0
2014-04-22 15:40:00,127.97,127.98,127.93,127.94,11000.0,102.216,102.224,102.1841,102.1921,11000.0
2014-04-22 15:45:00,127.91,127.94,127.85,127.88,16400.0,102.1681,102.1921,102.1202,102.1441,16400.0
2014-04-22 15:50:00,127.88,127.91,127.86,127.87,11900.0,102.1441,102.1681,102.1282,102.1362,11900.0
2014-04-22 15:55:00,127.86,127.86,127.64,127.68,42300.0,102.1282,102.1282,101.9524,101.9844,42300.0
2014-04-23 09:30:00,127.79,127.97,127.33,127.7,6100.0,102.0723,102.216,101.7048,102.0004,6100.0
2014-04-23 09:35:00,127.81,127.87,127.48,127.87,2300.0,102.0882,102.1362,101.8246,102.1362,2300.0
2014-04-23 09:40:00,127.83,128.11,127.71,127.71,2200.0,102.1042,102.3279,102.0084,102.0084,2200.0
2014-04-23 09:45:00,127.72,127.72,127.58,127.67,1100.0,102.0163,102.0163,101.9045,101.9764,1100.0
2014-04-23 09:50:00,127.63,127.75,127.47,127.62,7400.0,101.9445,102.0403,101.8167,101.9365,7400.0
2014-04-23 09:55:00,127.56,127.62,127.38,127.45,8000.0,101.8885,101.9365,101.7448,101.8007,8000.0
2014-04-23 10:00:00,127.44,127.44,127.02,127.15,9100.0,101.7927,101.7927,101.4572,101.5611,9100.0
2014-04-23 10:05:00,127.15,127.24,127.15,127.19,1700.0,101.5611,101.6329,101.5611,101.593,1700.0
2014-04-23 10:10:00,127.24,127.39,127.24,127.38,1000.0,101.6329,101.7528,101.6329,101.7448,1000.0
2014-04-23 10:15:00,127.44,127.58,127.41,127.47,7700.0,101.7927,101.9045,101.7687,101.8167,7700.0
2014-04-23 10:20:00,127.59,127.62,127.47,127.49,3800.0,101.9125,101.9365,101.8167,101.8326,3800.0
2014-04-23 10:25:00,127.54,127.54,127.45,127.47,3300.0,101.8726,101.8726,101.8007,101.8167,3300.0
2014-04-23 10:30:00,127.43,127.55,127.38,127.44,13500.0,101.7847,101.8806,101.7448,101.7927,13500.0
2014-04-23 10:35:00,127.4,127.5,127.36,127.5,3300.0,101.7607,101.8406,101.7288,101.8406,3300.0
2014-04-23 10:40:00,127.54,127.76,127.53,127.76,12800.0,101.8726,102.0483,101.8646,102.0483,12800.0
2014-04-23 10:45:00,127.69,127.82,127.68,127.68,5200.0,101.9924,102.0962,101.9844,101.9844,5200.0
2014-04-23 10:50:00,127.62,127.7,127.57,127.57,2000.0,101.9365,102.0004,101.8965,101.8965,2000.0
2014-04-23 10:55:00,127.55,127.61,127.55,127.56,600.0,101.8806,101.9285,101.8806,101.8885,600.0
2014-04-23 11:00:00,127.57,127.79,127.57,127.71,3400.0,101.8965,102.0723,101.8965,102.0084,3400.0
2014-04-23 11:05:00,127.69,127.72,127.64,127.72,1000.0,101.9924,102.0163,101.9524,102.0163,1000.0
2014-04-23 11:10:00,127.67,127.71,127.38,127.39,6600.0,101.9764,102.0084,101.7448,101.7528,6600.0
2014-04-23 11:15:00,127.46,127.46,127.26,127.35,10000.0,101.8087,101.8087,101.6489,101.7208,10000.0
2014-04-23 11:20:00,127.35,127.35,127.11,127.11,1800.0,101.7208,101.7208,101.5291,101.5291,1800.0
2014-04-23 11:25:00,127.15,127.32,127.04,127.24,2700.0,101.5611,101.6968,101.4732,101.6329,2700.0
2014-04-23 11:30:00,127.25,127.52,127.25,127.52,2700.0,101.6409,101.8566,101.6409,101.8566,2700.0
2014-04-23 11:35:00,127.44,127.56,127.44,127.53,3500.0,101.7927,101.8885,101.7927,101.8646,3500.0
2014-04-23 11:40:00,127.53,127.53,127.35,127.35,5600.0,101.8646,101.8646,101.7208,101.7208,5600.0
2014-04-23 11:45:00,127.37,127.37,127.19,127.19,1500.0,101.7368,101.7368,101.593,101.593,1500.0
2014-04-23 11:50:00,127.15,127.25,127.15,127.22,2000.0,101.5611,101.6409,101.5611,101.617,2000.0
2014-04-23 11:55:00,127.25,127.35,127.24,127.24,6300.0,101.6409,101.7208,101.6329,101.6329,6300.0
2014-04-23 12:00:00,127.2,127.26,127.17,127.23,1400.0,101.601,101.6489,101.577,101.625,1400.0
2014-04-23 12:05:00,127.2,127.25,127.16,127.17,11200.0,101.601,101.6409,101.569,101.577,11200.0
2014-04-23 12:10:00,127.15,127.16,127.07,127.07,3200.0,101.5611,101.569,101.4972,101.4972,3200.0
2014-04-23 12:15:00,127.02,127.06,126.91,126.92,3300.0,101.4572,101.4892,101.3694,101.3773,3300.0
2014-04-23 12:20:00,126.91,126.99,126.89,126.99,1900.0,101.3694,101.4333,101.3534,101.4333,1900.0
2014-04-23 12:25:00,126.93,126.94,126.85,126.94,2500.0,101.3853,101.3933,101.3214,101.3933,2500.0
2014-04-23 12:30:00,126.94,127.09,126.94,127.05,3200.0,101.3933,101.5131,101.3933,101.4812,3200.0
2014-04-23 12:35:00,127.06,127.18,127.06,127.12,2100.0,101.4892,101.585,101.4892,101.5371,2100.0
2014-04-23 12:40:00,127.15,127.23,127.12,127.2,2400.0,101.5611,101.625,101.5371,101.601,2400.0
2014-04-23 12:45:00,127.2,127.31,127.2,127.27,2600.0,101.601,101.6889,101.601,101.6569,2600.0
2014-04-23 12:50:00,127.27,127.31,127.26,127.31,1600.0,101.6569,101.6889,101.6489,101.6889,1600.0
2014-04-23 12:55:00,127.28,127.29,127.23,127.26,2300.0,101.6649,101.6729,101.625,101.6489,2300.0
2014-04-23 13:00:00,127.3,127.3,127.12,127.17,16600.0,101.6809,101.6809,101.5371,101.577,16600.0
2014-04-23 13:05:00,127.22,127.22,127.14,127.19,1600.0,101.617,101.617,101.5531,101.593,1600.0
2014-04-23 13:10:00,127.15,127.2,127.15,127.19,2000.0,101.5611,101.601,101.5611,101.593,2000.0
2014-04-23 13:15:00,127.21,127.25,127.18,127.24,3200.0,101.609,101.6409,101.585,101.6329,3200.0
2014-04-23 13:20:00,127.28,127.28,127.21,127.21,1900.0,101.6649,101.6649,101.609,101.609,1900.0
2014-04-23 13:25:00,127.21,127.25,127.17,127.19,11200.0,101.609,101.6409,101.577,101.593,11200.0
2014-04-23 13:30:00,127.19,127.23,127.18,127.21,2000.0,101.593,101.625,101.585,101.609,2000.0
2014-04-23 13:35:00,127.22,127.24,127.17,127.18,4000.0,101.617,101.6329,101.577,101.585,4000.0
2014-04-23 13:40:00,127.19,127.31,127.18,127.26,3300.0,101.593,101.6889,101.585,101.6489,3300.0
2014-04-23 13:45:00,127.26,127.27,127.17,127.21,4900.0,101.6489,101.6569,101.577,101.609,4900.0
2014-04-23 13:50:00,127.21,127.25,127.17,127.25,1000.0,101.609,101.6409,101.577,101.6409,1000.0
2014-04-23 13:55:00,127.23,127.28,127.23,127.23,2400.0,101.625,101.6649,101.625,101.625,2400.0
2014-04-23 14:00:00,127.25,127.27,127.19,127.21,1800.0,101.6409,101.6569,101.593,101.609,1800.0
2014-04-23 14:05:00,127.23,127.24,127.14,127.22,28400.0,101.625,101.6329,101.5531,101.617,28400.0
2014-04-23 14:10:00,127.19,127.25,127.15,127.22,9400.0,101.593,101.6409,101.5611,101.617,9400.0
2014-04-23 14:15:00,127.2,127.2,127.14,127.14,1700.0,101.601,101.601,101.5531,101.5531,1700.0
2014-04-23 14:20:00,127.17,127.17,127.16,127.16,400.0,101.577,101.577,101.569,101.569,400.0
2014-04-23 14:25:00,127.19,127.26,127.19,127.23,900.0,101.593,101.6489,101.593,101.625,900.0
2014-04-23 14:30:00,127.26,127.3,127.21,127.23,7200.0,101.6489,101.6809,101.609,101.625,7200.0
2014-04-23 14:35:00,127.21,127.24,127.19,127.21,3900.0,101.609,101.6329,101.593,101.609,3900.0
2014-04-23 14:40:00,127.21,127.24,127.19,127.19,2600.0,101.609,101.6329,101.593,101.593,2600.0
2014-04-23 14:45:00,127.2,127.24,127.17,127.17,2100.0,101.601,101.6329,101.577,101.577,2100.0
2014-04-23 14:50:00,127.17,127.22,127.15,127.22,3500.0,101.577,101.617,101.5611,101.617,3500.0
2014-04-23 14:55:00,127.19,127.25,127.18,127.18,9000.0,101.593,101.6409,101.585,101.585,9000.0
2014-04-23 15:00:00,127.19,127.22,127.16,127.21,3700.0,101.593,101.617,101.569,101.609,3700.0
2014-04-23 15:05:00,127.17,127.24,127.16,127.21,5000.0,101.577,101.6329,101.569,101.609,5000.0
2014-04-23 15:10:00,127.21,127.3,127.16,127.24,6100.0,101.609,101.6809,101.569,101.6329,6100.0
2014-04-23 15:15:00,127.24,127.28,127.16,127.16,3800.0,101.6329,101.6649,101.569,101.569,3800.0
2014-04-23 15:20:00,127.18,127.22,127.17,127.2,2900.0,101.585,101.617,101.577,101.601,2900.0
2014-04-23 15:25:00,127.2,127.25,127.2,127.22,4100.0,101.601,101.6409,101.601,101.617,4100.0
2014-04-23 15:30:00,127.22,127.25,127.18,127.2,7500.0,101.617,101.6409,101.585,101.601,7500.0
2014-04-23 15:35:00,127.2,127.27,127.19,127.25,4100.0,101.601,101.6569,101.593,101.6409,4100.0
2014-04-23 15:40:00,127.25,127.27,127.23,127.23,5600.0,101.6409,101.6569,101.625,101.625,5600.0
2014-04-23 15:45:00,127.25,127.25,127.17,127.2,7700.0,101.6409,101.6409,101.577,101.601,7700.0
2014-04-23 15:50:00,127.21,127.22,127.19,127.19,15800.0,101.609,101.617,101.593,101.593,15800.0
2014-04-23 15:55:00,127.19,127.21,127.13,127.16,13700.0,101.593,101.609,101.5451,101.569,13700.0
2014-04-24 09:30:00,128.19,128.19,127.46,127.55,11700.0,102.3918,102.3918,101.8087,101.8806,11700.0
2014-04-24 09:35:00,127.73,127.87,127.2,127.32,7400.0,102.0243,102.1362,101.601,101.6968,7400.0
2014-04-24 09:40:00,127.28,127.42,127.06,127.12,4600.0,101.6649,101.7767,101.4892,101.5371,4600.0
2014-04-24 09:45:00,127.0,127.15,126.6,126.66,5500.0,101.4412,101.5611,101.1217,101.1697,5500.0
2014-04-24 09:50:00,126.77,127.14,126.77,127.11,4400.0,101.2575,101.5531,101.2575,101.5291,4400.0
2014-04-24 09:55:00,127.06,127.25,126.94,127.12,2500.0,101.4892,101.6409,101.3933,101.5371,2500.0
2014-04-24 10:00:00,127.12,127.21,127.01,127.14,3300.0,101.5371,101.609,101.4492,101.5531,3300.0
2014-04-24 10:05:00,127.19,127.23,126.77,126.92,3800.0,101.593,101.625,101.2575,101.3773,3800.0
2014-04-24 10:10:00,126.79,127.19,126.79,127.19,2000.0,101.2735,101.593,101.2735,101.593,2000.0
2014-04-24 10:15:00,127.25,127.66,127.2,127.57,6500.0,101.6409,101.9684,101.601,101.8965,6500.0
2014-04-24 10:20:00,127.63,127.85,127.53,127.78,8000.0,101.9445,102.1202,101.8646,102.0643,8000.0
2014-04-24 10:25:00,127.83,127.91,127.68,127.81,3500.0,102.1042,102.1681,101.9844,102.0882,3500.0
2014-04-24 10:30:00,127.82,128.01,127.73,127.73,12400.0,102.0962,102.248,102.0243,102.0243,12400.0
2014-04-24 10:35:00,127.76,127.94,127.73,127.83,1900.0,102.0483,102.1921,102.0243,102.1042,1900.0
2014-04-24 10:40:00,127.91,128.02,127.82,127.92,2200.0,102.1681,102.256,102.0962,102.1761,2200.0
2014-04-24 10:45:00,127.92,127.97,127.76,127.78,10600.0,102.1761,102.216,102.0483,102.0643,10600.0
2014-04-24 10:50:00,127.72,127.79,127.67,127.67,1800.0,102.0163,102.0723,101.9764,101.9764,1800.0
2014-04-24 10:55:00,127.65,127.78,127.57,127.65,11300.0,101.9604,102.0643,101.8965,101.9604,11300.0
2014-04-24 11:00:00,127.65,127.81,127.6,127.77,28500.0,101.9604,102.0882,101.9205,102.0563,28500.0
2014-04-24 11:05:00,127.78,127.81,127.66,127.74,5800.0,102.0643,102.0882,101.9684,102.0323,5800.0
2014-04-24 11:10:00,127.74,127.87,127.74,127.82,10700.0,102.0323,102.1362,102.0323,102.0962,10700.0
2014-04-24 11:15:00,127.8,127.93,127.8,127.93,7400.0,102.0802,102.1841,102.0802,102.1841,7400.0
2014-04-24 11:20:00,127.91,127.94,127.85,127.88,5700.0,102.1681,102.1921,102.1202,102.1441,5700.0
2014-04-24 11:25:00,127.92,127.93,127.77,127.8,1900.0,102.1761,102.1841,102.0563,102.0802,1900.0
2014-04-24 11:30:00,127.85,128.08,127.81,128.08,4500.0,102.1202,102.3039,102.0882,102.3039,4500.0
2014-04-24 11:35:00,128.13,128.26,128.04,128.13,6500.0,102.3438,102.4477,102.2719,102.3438,6500.0
2014-04-24 11:40:00,128.17,128.17,127.95,127.95,4100.0,102.3758,102.3758,102.2001,102.2001,4100.0
2014-04-24 11:45:00,128.03,128.05,127.89,127.89,4400.0,102.264,102.2799,102.1521,102.1521,4400.0
2014-04-24 11:50:00,127.95,128.01,127.87,127.92,3300.0,102.2001,102.248,102.1362,102.1761,3300.0
2014-04-24 11:55:00,127.98,128.05,127.9,127.96,3600.0,102.224,102.2799,102.1601,102.208,3600.0
2014-04-24 12:00:00,127.95,128.05,127.95,127.95,1800.0,102.2001,102.2799,102.2001,102.2001,1800.0
2014-04-24 12:05:00,128.03,128.03,127.99,128.0,900.0,102.264,102.264,102.232,102.24,900.0
2014-04-24 12:10:00,127.99,128.0,127.92,127.92,3100.0,102.232,102.24,102.1761,102.1761,3100.0
2014-04-24 12:15:00,127.95,127.97,127.8,127.97,7200.0,102.2001,102.216,102.0802,102.216,7200.0
2014-04-24 12:20:00,127.89,127.92,127.78,127.87,5000.0,102.1521,102.1761,102.0643,102.1362,5000.0
2014-04-24 12:25:00,127.89,127.92,127.75,127.75,3200.0,102.1521,102.1761,102.0403,102.0403,3200.0
2014-04-24 12:30:00,127.76,127.81,127.68,127.76,58000.0,102.0483,102.0882,101.9844,102.0483,58000.0
2014-04-24 12:35:00,127.76,127.82,127.72,127.72,3200.0,102.0483,102.0962,102.0163,102.0163,3200.0
2014-04-24 12:40:00,127.67,127.74,127.66,127.72,1400.0,101.9764,102.0323,101.9684,102.0163,1400.0
2014-04-24 12:45:00,127.68,127.75,127.68,127.74,1500.0,101.9844,102.0403,101.9844,102.0323,1500.0
2014-04-24 12:50:00,127.67,127.75,127.65,127.75,2200.0,101.9764,102.0403,101.9604,102.0403,2200.0
2014-04-24 12:55:00,127.75,127.93,127.75,127.93,4600.0,102.0403,102.1841,102.0403,102.1841,4600.0
2014-04-24 13:00:00,127.92,127.98,127.75,127.77,3900.0,102.1761,102.224,102.0403,102.0563,3900.0
2014-04-24 13:05:00,127.78,127.98,127.77,127.98,2600.0,102.0643,102.224,102.0563,102.224,2600.0
2014-04-24 13:10:00,127.97,127.97,127.89,127.9,1400.0,102.216,102.216,102.1521,102.1601,1400.0
2014-04-24 13:15:00,127.9,127.98,127.88,127.98,7400.0,102.1601,102.224,102.1441,102.224,7400.0
2014-04-24 13:20:00,127.92,128.06,127.88,128.04,11100.0,102.1761,102.2879,102.1441,102.2719,11100.0
2014-04-24 13:25:00,128.02,128.05,127.99,128.03,1800.0,102.256,102.2799,102.232,102.264,1800.0
2014-04-24 13:30:00,128.0,128.01,127.9,127.98,5700.0,102.24,102.248,102.1601,102.224,5700.0
2014-04-24 13:35:00,127.89,127.95,127.5,127.5,3700.0,102.1521,102.2001,101.8406,101.8406,3700.0
2014-04-24 13:40:00,127.49,127.57,127.46,127.57,4700.0,101.8326,101.8965,101.8087,101.8965,4700.0
2014-04-24 13:45:00,127.57,127.69,127.52,127.59,5200.0,101.8965,101.9924,101.8566,101.9125,5200.0
2014-04-24 13:50:00,127.56,127.67,127.53,127.55,3800.0,101.8885,101.9764,101.8646,101.8806,3800.0
2014-04-24 13:55:00,127.55,127.61,127.53,127.56,10800.0,101.8806,101.9285,101.8646,101.8885,10800.0
2014-04-24 14:00:00,127.56,127.7,127.54,127.69,2400.0,101.8885,102.0004,101.8726,101.9924,2400.0
2014-04-24 14:05:00,127.68,127.79,127.6,127.67,4300.0,101.9844,102.0723,101.9205,101.9764,4300.0
2014-04-24 14:10:00,127.67,127.68,127.56,127.67,2800.0,101.9764,101.9844,101.8885,101.9764,2800.0
2014-04-24 14:15:00,127.64,127.8,127.64,127.75,5400.0,101.9524,102.0802,101.9524,102.0403,5400.0
2014-04-24 14:20:00,127.68,127.77,127.63,127.68,2100.0,101.9844,102.0563,101.9445,101.9844,2100.0
2014-04-24 14:25:00,127.65,127.74,127.63,127.72,2600.0,101.9604,102.0323,101.9445,102.0163,2600.0
2014-04-24 14:30:00,127.68,127.78,127.67,127.75,2900.0,101.9844,102.0643,101.9764,102.0403,2900.0
2014-04-24 14:35:00,127.82,127.88,127.74,127.88,2200.0,102.0962,102.1441,102.0323,102.1441,2200.0
2014-04-24 14:40:00,127.93,127.93,127.75,127.75,1500.0,102.1841,102.1841,102.0403,102.0403,1500.0
2014-04-24 14:45:00,127.7,127.81,127.7,127.7,3700.0,102.0004,102.0882,102.0004,102.0004,3700.0
2014-04-24 14:50:00,127.73,127.76,127.63,127.66,3800.0,102.0243,102.0483,101.9445,101.9684,3800.0
2014-04-24 14:55:00,127.65,127.67,127.61,127.61,3900.0,101.9604,101.9764,101.9285,101.9285,3900.0
2014-04-24 15:00:00,127.67,127.88,127.62,127.88,3200.0,101.9764,102.1441,101.9365,102.1441,3200.0
2014-04-24 15:05:00,127.91,127.95,127.89,127.89,2600.0,102.1681,102.2001,102.1521,102.1521,2600.0
2014-04-24 15:10:00,127.88,127.91,127.82,127.89,4800.0,102.1441,102.1681,102.0962,102.1521,4800.0
2014-04-24 15:15:00,127.91,127.91,127.8,127.82,3700.0,102.1681,102.1681,102.0802,102.0962,3700.0
2014-04-24 15:20:00,127.81,127.9,127.81,127.89,3600.0,102.0882,102.1601,102.0882,102.1521,3600.0
2014-04-24 15:25:00,127.95,127.95,127.81,127.81,2700.0,102.2001,102.2001,102.0882,102.0882,2700.0
2014-04-24 15:30:00,127.84,127.88,127.75,127.75,5800.0,102.1122,102.1441,102.0403,102.0403,5800.0
2014-04-24 15:35:00,127.77,127.78,127.75,127.76,4300.0,102.0563,102.0643,102.0403,102.0483,4300.0
2014-04-24 15:40:00,127.77,127.8,127.73,127.73,7600.0,102.0563,102.0802,102.0243,102.0243,7600.0
2014-04-24 15:45:00,127.7,127.76,127.67,127.72,7700.0,102.0004,102.0483,101.9764,102.0163,7700.0
2014-04-24 15:50:00,127.72,127.75,127.67,127.69,11500.0,102.0163,102.0403,101.9764,101.9924,11500.0
2014-04-24 15:55:00,127.68,127.7,127.59,127.67,23000.0,101.9844,102.0004,101.9125,101.9764,23000.0
2014-04-25 09:30:00,127.47,127.47,127.09,127.11,4600.0,101.8167,101.8167,101.5131,101.5291,4600.0
2014-04-25 09:35:00,126.99,126.99,126.52,126.52,2300.0,101.4333,101.4333,101.0578,101.0578,2300.0
2014-04-25 09:40:00,126.56,127.09,126.56,127.09,1100.0,101.0898,101.5131,101.0898,101.5131,1100.0
2014-04-25 09:45:00,127.07,127.17,126.73,126.82,5300.0,101.4972,101.577,101.2256,101.2975,5300.0
2014-04-25 09:50:00,126.77,126.84,126.63,126.78,2400.0,101.2575,101.3134,101.1457,101.2655,2400.0
2014-04-25 09:55:00,126.82,126.86,126.58,126.58,3200.0,101.2975,101.3294,101.1058,101.1058,3200.0
2014-04-25 10:00:00,126.56,126.56,126.33,126.5,2600.0,101.0898,101.0898,100.9061,101.0419,2600.0
2014-04-25 10:05:00,126.4,126.42,126.2,126.42,2700.0,100.962,100.978,100.8022,100.978,2700.0
2014-04-25 10:10:00,126.62,126.72,126.48,126.48,3500.0,101.1377,101.2176,101.0259,101.0259,3500.0
2014-04-25 10:15:00,126.48,126.6,126.45,126.5,17400.0,101.0259,101.1217,101.0019,101.0419,17400.0
2014-04-25 10:20:00,126.72,126.72,126.55,126.63,1700.0,101.2176,101.2176,101.0818,101.1457,1700.0
2014-04-25 10:25:00,126.63,126.63,126.33,126.33,4200.0,101.1457,101.1457,100.9061,100.9061,4200.0
2014-04-25 10:30:00,126.37,126.37,126.09,126.23,3200.0,100.938,100.938,100.7144,100.8262,3200.0
2014-04-25 10:35:00,126.14,126.21,125.88,125.99,9100.0,100.7543,100.8102,100.5466,100.6345,9100.0
2014-04-25 10:40:00,126.1,126.14,125.91,125.91,7000.0,100.7224,100.7543,100.5706,100.5706,7000.0
2014-04-25 10:45:00,125.92,126.04,125.82,125.82,2500.0,100.5786,100.6744,100.4987,100.4987,2500.0
2014-04-25 10:50:00,125.81,125.81,125.68,125.7,3400.0,100.4907,100.4907,100.3869,100.4029,3400.0
2014-04-25 10:55:00,125.7,125.7,125.48,125.52,19200.0,100.4029,100.4029,100.2271,100.2591,19200.0
2014-04-25 11:00:00,125.52,125.66,125.38,125.38,5800.0,100.2591,100.3709,100.1473,100.1473,5800.0
2014-04-25 11:05:00,125.37,125.43,125.15,125.22,10300.0,100.1393,100.1872,99.9636,100.0195,10300.0
2014-04-25 11:10:00,125.31,125.52,125.22,125.52,4600.0,100.0914,100.2591,100.0195,100.2591,4600.0
2014-04-25 11:15:00,125.46,125.6,125.46,125.57,10200.0,100.2112,100.323,100.2112,100.299,10200.0
2014-04-25 11:20:00,125.55,125.65,125.5,125.62,12600.0,100.2831,100.3629,100.2431,100.339,12600.0
2014-04-25 11:25:00,125.51,125.78,125.51,125.75,5200.0,100.2511,100.4668,100.2511,100.4428,5200.0
2014-04-25 11:30:00,125.79,125.87,125.63,125.64,8100.0,100.4748,100.5387,100.347,100.3549,8100.0
2014-04-25 11:35:00,125.61,125.72,125.6,125.71,14600.0,100.331,100.4188,100.323,100.4109,14600.0
2014-04-25 11:40:00,125.71,125.72,125.42,125.45,6600.0,100.4109,100.4188,100.1792,100.2032,6600.0
2014-04-25 11:45:00,125.44,125.44,125.35,125.38,3500.0,100.1952,100.1952,100.1233,100.1473,3500.0
2014-04-25 11:50:00,125.42,125.7,125.39,125.66,4700.0,100.1792,100.4029,100.1553,100.3709,4700.0
2014-04-25 11:55:00,125.65,125.65,125.4,125.41,11200.0,100.3629,100.3629,100.1632,100.1712,11200.0
2014-04-25 12:00:00,125.46,125.49,125.37,125.37,2400.0,100.2112,100.2351,100.1393,100.1393,2400.0
2014-04-25 12:05:00,125.35,125.49,125.34,125.38,14100.0,100.1233,100.2351,100.1153,100.1473,14100.0
2014-04-25 12:10:00,125.38,125.45,125.29,125.32,18200.0,100.1473,100.2032,100.0754,100.0993,18200.0
2014-04-25 12:15:00,125.32,125.35,125.15,125.21,10500.0,100.0993,100.1233,99.9636,100.0115,10500.0
2014-04-25 12:20:00,125.18,125.24,125.11,125.14,5200.0,99.9875,100.0354,99.9316,99.9556,5200.0
2014-04-25 12:25:00,125.19,125.23,125.0,125.02,16400.0,99.9955,100.0275,99.8437,99.8597,16400.0
2014-04-25 12:30:00,125.01,125.01,124.77,124.94,33400.0,99.8517,99.8517,99.66,99.7958,33400.0
2014-04-25 12:35:00,124.93,124.95,124.78,124.9,5700.0,99.7878,99.8038,99.668,99.7639,5700.0
2014-04-25 12:40:00,124.9,124.99,124.85,124.85,10300.0,99.7639,99.8358,99.7239,99.7239,10300.0
2014-04-25 12:45:00,124.87,124.94,124.61,124.65,14200.0,99.7399,99.7958,99.5322,99.5642,14200.0
2014-04-25 12:50:00,124.66,124.92,124.65,124.89,9100.0,99.5722,99.7798,99.5642,99.7559,9100.0
2014-04-25 12:55:00,124.87,124.98,124.86,124.98,4400.0,99.7399,99.8278,99.7319,99.8278,4400.0
2014-04-25 13:00:00,124.94,125.07,124.72,124.78,7100.0,99.7958,99.8997,99.6201,99.668,7100.0
2014-04-25 13:05:00,124.74,124.84,124.69,124.78,7700.0,99.6361,99.7159,99.5961,99.668,7700.0
2014-04-25 13:10:00,124.77,124.79,124.63,124.66,9700.0,99.66,99.676,99.5482,99.5722,9700.0
2014-04-25 13:15:00,124.63,124.7,124.62,124.7,6600.0,99.5482,99.6041,99.5402,99.6041,6600.0
2014-04-25 13:20:00,124.68,124.76,124.67,124.7,3200.0,99.5881,99.652,99.5802,99.6041,3200.0
2014-04-25 13:25:00,124.74,124.83,124.68,124.73,10100.0,99.6361,99.708,99.5881,99.6281,10100.0
2014-04-25 13:30:00,124.74,124.78,124.73,124.77,4000.0,99.6361,99.668,99.6281,99.66,4000.0
2014-04-25 13:35:00,124.75,124.83,124.72,124.75,6100.0,99.6441,99.708,99.6201,99.6441,6100.0
2014-04-25 13:40:00,124.77,125.06,124.77,125.06,1400.0,99.66,99.8917,99.66,99.8917,1400.0
2014-04-25 13:45:00,125.13,125.22,125.13,125.16,2400.0,99.9476,100.0195,99.9476,99.9715,2400.0
2014-04-25 13:50:00,125.17,125.27,125.0,125.0,4300.0,99.9795,100.0594,99.8437,99.8437,4300.0
2014-04-25 13:55:00,125.07,125.17,125.07,125.08,1700.0,99.8997,99.9795,99.8997,99.9076,1700.0
2014-04-25 14:00:00,125.11,125.11,124.95,124.95,3100.0,99.9316,99.9316,99.8038,99.8038,3100.0
2014-04-25 14:05:00,124.99,125.03,124.92,124.92,14200.0,99.8358,99.8677,99.7798,99.7798,14200.0
2014-04-25 14:10:00,124.95,125.03,124.88,124.88,3700.0,99.8038,99.8677,99.7479,99.7479,3700.0
2014-04-25 14:15:00,124.95,124.99,124.8,124.8,3700.0,99.8038,99.8358,99.684,99.684,3700.0
2014-04-25 14:20:00,124.81,125.0,124.81,125.0,2200.0,99.692,99.8437,99.692,99.8437,2200.0
2014-04-25 14:25:00,124.99,125.02,124.87,124.92,6600.0,99.8358,99.8597,99.7399,99.7798,6600.0
2014-04-25 14:30:00,124.89,124.91,124.84,124.91,3700.0,99.7559,99.7719,99.7159,99.7719,3700.0
2014-04-25 14:35:00,125.04,125.07,124.97,125.05,17300.0,99.8757,99.8997,99.8198,99.8837,17300.0
2014-04-25 14:40:00,125.0,125.06,124.89,124.91,8200.0,99.8437,99.8917,99.7559,99.7719,8200.0
2014-04-25 14:45:00,124.9,125.0,124.84,125.0,4000.0,99.7639,99.8437,99.7159,99.8437,4000.0
2014-04-25 14:50:00,125.01,125.07,124.99,125.02,3400.0,99.8517,99.8997,99.8358,99.8597,3400.0
2014-04-25 14:55:00,125.02,125.02,124.85,124.9,3400.0,99.8597,99.8597,99.7239,99.7639,3400.0
2014-04-25 15:00:00,124.93,124.98,124.86,124.96,2600.0,99.7878,99.8278,99.7319,99.8118,2600.0
2014-04-25 15:05:00,125.04,125.07,124.94,124.96,3600.0,99.8757,99.8997,99.7958,99.8118,3600.0
2014-04-25 15:10:00,124.96,124.97,124.87,124.9,3900.0,99.8118,99.8198,99.7399,99.7639,3900.0
2014-04-25 15:15:00,124.89,124.98,124.79,124.92,6300.0,99.7559,99.8278,99.676,99.7798,6300.0
2014-04-25 15:20:00,124.95,125.02,124.91,124.95,3600.0,99.8038,99.8597,99.7719,99.8038,3600.0
2014-04-25 15:25:00,124.99,125.2,124.97,125.16,2500.0,99.8358,100.0035,99.8198,99.9715,2500.0
2014-04-25 15:30:00,125.15,125.25,125.01,125.05,7600.0,99.9636,100.0434,99.8517,99.8837,7600.0
2014-04-25 15:35:00,125.05,125.06,125.02,125.04,8200.0,99.8837,99.8917,99.8597,99.8757,8200.0
2014-04-25 15:40:00,125.07,125.13,125.0,125.06,9200.0,99.8997,99.9476,99.8437,99.8917,9200.0
2014-04-25 15:45:00,125.09,125.28,125.05,125.2,13500.0,99.9156,100.0674,99.8837,100.0035,13500.0
2014-04-25 15:50:00,125.2,125.2,125.12,125.15,11200.0,100.0035,100.0035,99.9396,99.9636,11200.0
2014-04-25 15:55:00,125.19,125.22,124.94,125.1,45900.0,99.9955,100.0195,99.7958,99.9236,45900.0
2014-04-28 09:30:00,125.51,125.82,125.45,125.45,11600.0,100.2511,100.4987,100.2032,100.2032,11600.0
2014-04-28 09:35:00,125.44,125.44,125.01,125.01,3700.0,100.1952,100.1952,99.8517,99.8517,3700.0
2014-04-28 09:40:00,125.02,125.02,124.54,124.85,4900.0,99.8597,99.8597,99.4763,99.7239,4900.0
2014-04-28 09:45:00,124.86,124.87,124.36,124.38,4400.0,99.7319,99.7399,99.3325,99.3485,4400.0
2014-04-28 09:50:00,124.33,125.03,124.33,125.03,5700.0,99.3086,99.8677,99.3086,99.8677,5700.0
2014-04-28 09:55:00,124.93,125.27,124.93,125.27,4400.0,99.7878,100.0594,99.7878,100.0594,4400.0
2014-04-28 10:00:00,125.17,125.6,125.01,125.04,12500.0,99.9795,100.323,99.8517,99.8757,12500.0
2014-04-28 10:05:00,125.04,125.34,125.04,125.29,18000.0,99.8757,100.1153,99.8757,100.0754,18000.0
2014-04-28 10:10:00,125.3,125.43,125.18,125.42,8500.0,100.0834,100.1872,99.9875,100.1792,8500.0
2014-04-28 10:15:00,125.45,125.63,125.28,125.5,13500.0,100.2032,100.347,100.0674,100.2431,13500.0
2014-04-28 10:20:00,125.45,125.56,125.15,125.15,5600.0,100.2032,100.291,99.9636,99.9636,5600.0
2014-04-28 10:25:00,125.15,125.33,124.9,124.99,41600.0,99.9636,100.1073,99.7639,99.8358,41600.0
2014-04-28 10:30:00,124.89,125.23,124.89,125.01,10700.0,99.7559,100.0275,99.7559,99.8517,10700.0
2014-04-28 10:35:00,125.05,125.09,124.74,124.79,9800.0,99.8837,99.9156,99.6361,99.676,9800.0
2014-04-28 10:40:00,124.78,124.85,124.64,124.67,21700.0,99.668,99.7239,99.5562,99.5802,21700.0
2014-04-28 10:45:00,124.7,124.7,124.39,124.39,9100.0,99.6041,99.6041,99.3565,99.3565,9100.0
2014-04-28 10:50:00,124.38,124.54,124.16,124.16,8300.0,99.3485,99.4763,99.1728,99.1728,8300.0
2014-04-28 10:55:00,124.12,124.29,124.11,124.23,6400.0,99.1408,99.2766,99.1329,99.2287,6400.0
2014-04-28 11:00:00,124.23,124.45,124.09,124.45,21400.0,99.2287,99.4044,99.1169,99.4044,21400.0
2014-04-28 11:05:00,124.46,124.56,124.12,124.23,7800.0,99.4124,99.4923,99.1408,99.2287,7800.0
2014-04-28 11:10:00,124.33,124.33,123.9,123.91,4800.0,99.3086,99.3086,98.9651,98.9731,4800.0
2014-04-28 11:15:00,123.91,124.19,123.91,124.13,9900.0,98.9731,99.1968,98.9731,99.1488,9900.0
2014-04-28 11:20:00,124.12,124.14,123.85,123.85,13500.0,99.1408,99.1568,98.9252,98.9252,13500.0
2014-04-28 11:25:00,123.75,123.82,123.61,123.71,4100.0,98.8453,98.9012,98.7335,98.8134,4100.0
2014-04-28 11:30:00,123.71,123.93,123.71,123.9,6800.0,98.8134,98.9891,98.8134,98.9651,6800.0
2014-04-28 11:35:00,123.93,124.1,123.9,124.07,11400.0,98.9891,99.1249,98.9651,99.1009,11400.0
2014-04-28 11:40:00,124.09,124.2,123.92,123.92,6100.0,99.1169,99.2047,98.9811,98.9811,6100.0
2014-04-28 11:45:00,123.92,124.03,123.74,123.82,9700.0,98.9811,99.069,98.8373,98.9012,9700.0
2014-04-28 11:50:00,123.87,123.94,123.64,123.64,4300.0,98.9412,98.9971,98.7574,98.7574,4300.0
2014-04-28 11:55:00,123.63,123.63,123.31,123.37,8500.0,98.7495,98.7495,98.4939,98.5418,8500.0
2014-04-28 12:00:00,123.34,123.58,123.22,123.47,10500.0,98.5178,98.7095,98.422,98.6217,10500.0
2014-04-28 12:05:00,123.48,123.57,123.38,123.4,6800.0,98.6296,98.7015,98.5498,98.5657,6800.0
2014-04-28 12:10:00,123.45,123.68,123.41,123.54,7900.0,98.6057,98.7894,98.5737,98.6776,7900.0
2014-04-28 12:15:00,123.55,123.93,123.55,123.93,19400.0,98.6856,98.9891,98.6856,98.9891,19400.0
2014-04-28 12:20:00,124.0,124.01,123.87,123.94,6300.0,99.045,99.053,98.9412,98.9971,6300.0
2014-04-28 12:25:00,123.92,123.94,123.77,123.94,4600.0,98.9811,98.9971,98.8613,98.9971,4600.0
2014-04-28 12:30:00,123.94,124.04,123.88,124.04,2400.0,98.9971,99.0769,98.9491,99.0769,2400.0
2014-04-28 12:35:00,123.98,123.98,123.73,123.77,7200.0,99.029,99.029,98.8293,98.8613,7200.0
2014-04-28 12:40:00,123.77,123.89,123.77,123.81,2700.0,98.8613,98.9571,98.8613,98.8932,2700.0
2014-04-28 12:45:00,123.79,123.85,123.76,123.79,2600.0,98.8773,98.9252,98.8533,98.8773,2600.0
2014-04-28 12:50:00,123.79,123.79,123.66,123.71,5000.0,98.8773,98.8773,98.7734,98.8134,5000.0
2014-04-28 12:55:00,123.71,123.73,123.55,123.57,4200.0,98.8134,98.8293,98.6856,98.7015,4200.0
2014-04-28 13:00:00,123.57,123.57,123.22,123.29,5200.0,98.7015,98.7015,98.422,98.4779,5200.0
2014-04-28 13:05:00,123.26,123.26,123.04,123.11,3200.0,98.4539,98.4539,98.2782,98.3341,3200.0
2014-04-28 13:10:00,123.1,123.2,122.98,122.98,7600.0,98.3261,98.406,98.2303,98.2303,7600.0
2014-04-28 13:15:00,123.02,123.02,122.84,122.85,4600.0,98.2622,98.2622,98.1184,98.1264,4600.0
2014-04-28 13:20:00,122.82,122.82,122.57,122.65,5300.0,98.1025,98.1025,97.9028,97.9667,5300.0
2014-04-28 13:25:00,122.63,122.82,122.61,122.75,5500.0,97.9507,98.1025,97.9347,98.0466,5500.0
2014-04-28 13:30:00,122.75,122.85,122.41,122.52,12500.0,98.0466,98.1264,97.775,97.8628,12500.0
2014-04-28 13:35:00,122.46,122.65,122.46,122.61,3900.0,97.8149,97.9667,97.8149,97.9347,3900.0
2014-04-28 13:40:00,122.63,122.71,122.55,122.55,6100.0,97.9507,98.0146,97.8868,97.8868,6100.0
2014-04-28 13:45:00,122.58,122.62,122.46,122.62,5400.0,97.9108,97.9427,97.8149,97.9427,5400.0
2014-04-28 13:50:00,122.6,122.85,122.6,122.78,8200.0,97.9267,98.1264,97.9267,98.0705,8200.0
2014-04-28 13:55:00,122.79,122.89,122.75,122.75,2900.0,98.0785,98.1584,98.0466,98.0466,2900.0
2014-04-28 14:00:00,122.79,122.84,122.64,122.81,10500.0,98.0785,98.1184,97.9587,98.0945,10500.0
2014-04-28 14:05:00,122.75,122.92,122.67,122.92,6800.0,98.0466,98.1823,97.9827,98.1823,6800.0
2014-04-28 14:10:00,123.0,123.21,122.89,123.21,8800.0,98.2462,98.414,98.1584,98.414,8800.0
2014-04-28 14:15:00,123.26,123.28,123.13,123.23,4800.0,98.4539,98.4699,98.3501,98.43,4800.0
2014-04-28 14:20:00,123.25,123.43,123.25,123.34,5900.0,98.4459,98.5897,98.4459,98.5178,5900.0
2014-04-28 14:25:00,123.32,123.37,123.31,123.32,5700.0,98.5018,98.5418,98.4939,98.5018,5700.0
2014-04-28 14:30:00,123.32,123.44,123.3,123.35,7200.0,98.5018,98.5977,98.4859,98.5258,7200.0
2014-04-28 14:35:00,123.37,123.43,123.29,123.35,7200.0,98.5418,98.5897,98.4779,98.5258,7200.0
2014-04-28 14:40:00,123.34,123.37,123.29,123.32,11600.0,98.5178,98.5418,98.4779,98.5018,11600.0
2014-04-28 14:45:00,123.35,123.6,123.34,123.59,5700.0,98.5258,98.7255,98.5178,98.7175,5700.0
2014-04-28 14:50:00,123.66,123.7,123.61,123.61,4500.0,98.7734,98.8054,98.7335,98.7335,4500.0
2014-04-28 14:55:00,123.6,123.61,123.34,123.4,6800.0,98.7255,98.7335,98.5178,98.5657,6800.0
2014-04-28 15:00:00,123.41,123.53,123.36,123.39,7900.0,98.5737,98.6696,98.5338,98.5578,7900.0
2014-04-28 15:05:00,123.4,123.64,123.4,123.52,11600.0,98.5657,98.7574,98.5657,98.6616,11600.0
2014-04-28 15:10:00,123.54,123.81,123.54,123.79,12100.0,98.6776,98.8932,98.6776,98.8773,12100.0
2014-04-28 15:15:00,123.77,124.01,123.73,124.0,17800.0,98.8613,99.053,98.8293,99.045,17800.0
2014-04-28 15:20:00,124.01,124.07,123.93,124.0,20500.0,99.053,99.1009,98.9891,99.045,20500.0
2014-04-28 15:25:00,124.0,124.1,123.99,123.99,13300.0,99.045,99.1249,99.037,99.037,13300.0
2014-04-28 15:30:00,124.04,124.55,123.99,124.55,23100.0,99.0769,99.4843,99.037,99.4843,23100.0
2014-04-28 15:35:00,124.49,124.59,124.42,124.55,15500.0,99.4364,99.5163,99.3805,99.4843,15500.0
2014-04-28 15:40:00,124.54,124.81,124.54,124.81,18200.0,99.4763,99.692,99.4763,99.692,18200.0
2014-04-28 15:45:00,124.8,124.84,124.55,124.62,22400.0,99.684,99.7159,99.4843,99.5402,22400.0
2014-04-28 15:50:00,124.62,124.72,124.58,124.61,29700.0,99.5402,99.6201,99.5083,99.5322,29700.0
2014-04-28 15:55:00,124.6,124.63,124.39,124.49,40300.0,99.5242,99.5482,99.3565,99.4364,40300.0
2014-04-29 09:30:00,122.11,123.0,118.61,120.32,66600.0,97.5354,98.2462,94.7397,96.1056,66600.0
2014-04-29 09:35:00,120.15,120.52,119.16,119.57,35900.0,95.9698,96.2653,95.179,95.5065,35900.0
2014-04-29 09:40:00,119.72,119.72,118.67,119.0,72300.0,95.6263,95.6263,94.7877,95.0512,72300.0
2014-04-29 09:45:00,119.0,119.32,118.26,118.3,45500.0,95.0512,95.3068,94.4602,94.4921,45500.0
2014-04-29 09:50:00,118.3,118.37,118.0,118.01,30600.0,94.4921,94.548,94.2525,94.2605,30600.0
2014-04-29 09:55:00,118.01,118.79,118.01,118.48,27300.0,94.2605,94.8835,94.2605,94.6359,27300.0
2014-04-29 10:00:00,118.6,118.77,118.08,118.38,22700.0,94.7317,94.8675,94.3164,94.556,22700.0
2014-04-29 10:05:00,118.34,118.37,117.74,117.74,20700.0,94.5241,94.548,94.0448,94.0448,20700.0
2014-04-29 10:10:00,117.77,118.23,117.74,118.01,32300.0,94.0688,94.4362,94.0448,94.2605,32300.0
2014-04-29 10:15:00,118.01,118.24,117.89,118.06,29600.0,94.2605,94.4442,94.1646,94.3004,29600.0
2014-04-29 10:20:00,118.02,118.09,117.03,117.1,51800.0,94.2685,94.3244,93.4777,93.5336,51800.0
2014-04-29 10:25:00,117.13,117.55,116.3,116.31,74300.0,93.5576,93.8931,92.8946,92.9026,74300.0
2014-04-29 10:30:00,116.25,116.25,115.21,115.98,77900.0,92.8547,92.8547,92.024,92.639,77900.0
2014-04-29 10:35:00,116.01,116.95,115.98,116.63,20800.0,92.663,93.4138,92.639,93.1582,20800.0
2014-04-29 10:40:00,116.63,116.7,116.54,116.58,14900.0,93.1582,93.2141,93.0863,93.1183,14900.0
2014-04-29 10:45:00,116.68,116.9,116.13,116.47,17100.0,93.1981,93.3739,92.7588,93.0304,17100.0
2014-04-29 10:50:00,116.47,116.76,116.39,116.64,15400.0,93.0304,93.262,92.9665,93.1662,15400.0
2014-04-29 10:55:00,116.56,116.82,116.4,116.78,21500.0,93.1023,93.31,92.9745,93.278,21500.0
2014-04-29 11:00:00,116.87,117.28,116.87,117.23,15900.0,93.3499,93.6774,93.3499,93.6375,15900.0
2014-04-29 11:05:00,117.24,117.32,117.11,117.28,11800.0,93.6454,93.7093,93.5416,93.6774,11800.0
2014-04-29 11:10:00,117.27,117.57,116.65,116.65,14700.0,93.6694,93.909,93.1742,93.1742,14700.0
2014-04-29 11:15:00,116.74,117.01,116.69,116.96,16200.0,93.2461,93.4617,93.2061,93.4218,16200.0
2014-04-29 11:20:00,116.98,117.1,116.84,117.0,12600.0,93.4378,93.5336,93.3259,93.4537,12600.0
2014-04-29 11:25:00,116.98,117.4,116.98,117.4,12500.0,93.4378,93.7732,93.4378,93.7732,12500.0
2014-04-29 11:30:00,117.4,117.41,117.16,117.3,11400.0,93.7732,93.7812,93.5815,93.6934,11400.0
2014-04-29 11:35:00,117.27,117.28,116.71,116.71,10100.0,93.6694,93.6774,93.2221,93.2221,10100.0
2014-04-29 11:40:00,116.72,116.77,116.47,116.55,8300.0,93.2301,93.27,93.0304,93.0943,8300.0
2014-04-29 11:45:00,116.54,116.69,116.42,116.49,61000.0,93.0863,93.2061,92.9905,93.0464,61000.0
2014-04-29 11:50:00,116.6,116.72,116.55,116.68,9300.0,93.1342,93.2301,93.0943,93.1981,9300.0
2014-04-29 11:55:00,116.7,116.82,116.57,116.62,15900.0,93.2141,93.31,93.1103,93.1502,15900.0
2014-04-29 12:00:00,116.62,116.8,116.59,116.75,23300.0,93.1502,93.294,93.1263,93.2541,23300.0
2014-04-29 12:05:00,116.77,116.8,116.62,116.73,21100.0,93.27,93.294,93.1502,93.2381,21100.0
2014-04-29 12:10:00,116.73,116.8,116.65,116.73,20700.0,93.2381,93.294,93.1742,93.2381,20700.0
2014-04-29 12:15:00,116.73,116.92,116.66,116.92,13900.0,93.2381,93.3898,93.1822,93.3898,13900.0
2014-04-29 12:20:00,116.9,117.08,116.88,117.08,10600.0,93.3739,93.5176,93.3579,93.5176,10600.0
2014-04-29 12:25:00,117.08,117.14,117.0,117.08,6700.0,93.5176,93.5656,93.4537,93.5176,6700.0
2014-04-29 12:30:00,117.11,117.13,117.04,117.11,11000.0,93.5416,93.5576,93.4857,93.5416,11000.0
2014-04-29 12:35:00,117.1,117.11,116.84,116.88,11400.0,93.5336,93.5416,93.3259,93.3579,11400.0
2014-04-29 12:40:00,116.88,116.9,116.77,116.77,7900.0,93.3579,93.3739,93.27,93.27,7900.0
2014-04-29 12:45:00,116.8,116.91,116.75,116.84,7000.0,93.294,93.3819,93.2541,93.3259,7000.0
2014-04-29 12:50:00,116.82,117.06,116.82,116.96,11200.0,93.31,93.5017,93.31,93.4218,11200.0
2014-04-29 12:55:00,116.99,117.54,116.96,117.54,38800.0,93.4458,93.8851,93.4218,93.8851,38800.0
2014-04-29 13:00:00,117.57,117.57,117.46,117.49,7600.0,93.909,93.909,93.8212,93.8451,7600.0
2014-04-29 13:05:00,117.48,117.96,117.33,117.66,28900.0,93.8371,94.2205,93.7173,93.9809,28900.0
2014-04-29 13:10:00,117.66,117.92,117.63,117.87,11200.0,93.9809,94.1886,93.957,94.1487,11200.0
2014-04-29 13:15:00,117.84,117.93,117.76,117.77,25900.0,94.1247,94.1966,94.0608,94.0688,25900.0
2014-04-29 13:20:00,117.78,117.83,117.58,117.58,16800.0,94.0768,94.1167,93.917,93.917,16800.0
2014-04-29 13:25:00,117.57,117.78,117.57,117.7,21100.0,93.909,94.0768,93.909,94.0129,21100.0
2014-04-29 13:30:00,117.74,117.74,117.66,117.72,21000.0,94.0448,94.0448,93.9809,94.0288,21000.0
2014-04-29 13:35:00,117.68,117.75,117.57,117.59,8800.0,93.9969,94.0528,93.909,93.925,8800.0
2014-04-29 13:40:00,117.6,117.6,117.46,117.5,8900.0,93.933,93.933,93.8212,93.8531,8900.0
2014-04-29 13:45:00,117.45,117.45,117.24,117.25,26500.0,93.8132,93.8132,93.6454,93.6534,26500.0
2014-04-29 13:50:00,117.25,117.61,117.24,117.5,38000.0,93.6534,93.941,93.6454,93.8531,38000.0
2014-04-29 13:55:00,117.48,117.59,117.38,117.43,11900.0,93.8371,93.925,93.7573,93.7972,11900.0
2014-04-29 14:00:00,117.42,117.51,117.26,117.28,13800.0,93.7892,93.8611,93.6614,93.6774,13800.0
2014-04-29 14:05:00,117.3,117.3,117.04,117.04,12400.0,93.6934,93.6934,93.4857,93.4857,12400.0
2014-04-29 14:10:00,117.04,117.11,116.88,117.06,29000.0,93.4857,93.5416,93.3579,93.5017,29000.0
2014-04-29 14:15:00,117.03,117.09,116.93,117.01,17500.0,93.4777,93.5256,93.3978,93.4617,17500.0
2014-04-29 14:20:00,117.03,117.03,116.88,116.93,4800.0,93.4777,93.4777,93.3579,93.3978,4800.0
2014-04-29 14:25:00,116.85,116.95,116.68,116.86,32300.0,93.3339,93.4138,93.1981,93.3419,32300.0
2014-04-29 14:30:00,116.86,116.87,116.62,116.67,18200.0,93.3419,93.3499,93.1502,93.1902,18200.0
2014-04-29 14:35:00,116.73,116.74,116.12,116.21,19700.0,93.2381,93.2461,92.7508,92.8227,19700.0
2014-04-29 14:40:00,116.23,116.25,115.98,116.03,23500.0,92.8387,92.8547,92.639,92.679,23500.0
2014-04-29 14:45:00,116.04,116.14,116.0,116.02,34200.0,92.6869,92.7668,92.655,92.671,34200.0
2014-04-29 14:50:00,116.02,116.04,115.88,115.98,29000.0,92.671,92.6869,92.5591,92.639,29000.0
2014-04-29 14:55:00,116.0,116.09,115.98,116.04,18700.0,92.655,92.7269,92.639,92.6869,18700.0
2014-04-29 15:00:00,116.06,116.11,115.87,115.98,19700.0,92.7029,92.7429,92.5512,92.639,19700.0
2014-04-29 15:05:00,115.98,116.0,115.79,115.84,18900.0,92.639,92.655,92.4873,92.5272,18900.0
2014-04-29 15:10:00,115.79,115.81,115.57,115.7,40000.0,92.4873,92.5032,92.3115,92.4154,40000.0
2014-04-29 15:15:00,115.7,115.73,115.48,115.59,45700.0,92.4154,92.4393,92.2396,92.3275,45700.0
2014-04-29 15:20:00,115.59,116.22,115.58,116.0,26300.0,92.3275,92.8307,92.3195,92.655,26300.0
2014-04-29 15:25:00,116.0,116.06,115.9,116.01,24000.0,92.655,92.7029,92.5751,92.663,24000.0
2014-04-29 15:30:00,116.01,116.01,115.78,115.82,27100.0,92.663,92.663,92.4793,92.5112,27100.0
2014-04-29 15:35:00,115.82,115.94,115.66,115.89,34600.0,92.5112,92.6071,92.3834,92.5671,34600.0
2014-04-29 15:40:00,115.96,116.23,115.85,115.94,47200.0,92.623,92.8387,92.5352,92.6071,47200.0
2014-04-29 15:45:00,115.9,116.33,115.85,115.96,50400.0,92.5751,92.9186,92.5352,92.623,50400.0
2014-04-29 15:50:00,115.95,116.02,115.95,115.97,70000.0,92.6151,92.671,92.6151,92.631,70000.0
2014-04-29 15:55:00,115.97,115.97,115.6,115.63,86100.0,92.631,92.631,92.3355,92.3595,86100.0
2014-04-30 09:30:00,115.83,116.83,115.67,116.07,45900.0,92.5192,93.318,92.3914,92.7109,45900.0
2014-04-30 09:35:00,115.94,116.33,115.76,115.8,37800.0,92.6071,92.9186,92.4633,92.4952,37800.0
2014-04-30 09:40:00,115.88,116.04,115.66,116.04,18300.0,92.5591,92.6869,92.3834,92.6869,18300.0
2014-04-30 09:45:00,116.18,116.77,115.96,116.2,17000.0,92.7988,93.27,92.623,92.8147,17000.0
2014-04-30 09:50:00,116.21,116.44,116.03,116.07,11100.0,92.8227,93.0064,92.679,92.7109,11100.0
2014-04-30 09:55:00,116.06,116.29,115.99,116.24,14800.0,92.7029,92.8866,92.647,92.8467,14800.0
2014-04-30 10:00:00,116.24,116.49,116.06,116.17,18000.0,92.8467,93.0464,92.7029,92.7908,18000.0
2014-04-30 10:05:00,116.18,116.65,116.17,116.57,13100.0,92.7988,93.1742,92.7908,93.1103,13100.0
2014-04-30 10:10:00,116.57,116.9,116.57,116.75,11900.0,93.1103,93.3739,93.1103,93.2541,11900.0
2014-04-30 10:15:00,116.74,117.07,116.62,117.07,16900.0,93.2461,93.5097,93.1502,93.5097,16900.0
2014-04-30 10:20:00,116.99,117.25,116.92,117.22,48400.0,93.4458,93.6534,93.3898,93.6295,48400.0
2014-04-30 10:25:00,117.22,117.65,117.21,117.56,12200.0,93.6295,93.9729,93.6215,93.901,12200.0
2014-04-30 10:30:00,117.61,117.8,117.46,117.7,10500.0,93.941,94.0927,93.8212,94.0129,10500.0
2014-04-30 10:35:00,117.68,117.92,117.67,117.91,15300.0,93.9969,94.1886,93.9889,94.1806,15300.0
2014-04-30 10:40:00,117.91,118.11,117.81,118.06,22800.0,94.1806,94.3404,94.1007,94.3004,22800.0
2014-04-30 10:45:00,118.12,118.12,117.74,117.9,29700.0,94.3483,94.3483,94.0448,94.1726,29700.0
2014-04-30 10:50:00,117.9,118.14,117.88,118.06,6700.0,94.1726,94.3643,94.1566,94.3004,6700.0
2014-04-30 10:55:00,118.06,118.26,118.05,118.12,23100.0,94.3004,94.4602,94.2924,94.3483,23100.0
2014-04-30 11:00:00,118.15,118.22,117.97,118.01,19300.0,94.3723,94.4282,94.2285,94.2605,19300.0
2014-04-30 11:05:00,117.99,117.99,117.68,117.68,11100.0,94.2445,94.2445,93.9969,93.9969,11100.0
2014-04-30 11:10:00,117.68,117.68,117.31,117.32,10500.0,93.9969,93.9969,93.7014,93.7093,10500.0
2014-04-30 11:15:00,117.3,117.39,117.24,117.25,34400.0,93.6934,93.7653,93.6454,93.6534,34400.0
2014-04-30 11:20:00,117.32,117.44,117.23,117.39,13700.0,93.7093,93.8052,93.6375,93.7653,13700.0
2014-04-30 11:25:00,117.39,117.59,117.36,117.54,10900.0,93.7653,93.925,93.7413,93.8851,10900.0
2014-04-30 11:30:00,117.6,117.74,117.55,117.71,10900.0,93.933,94.0448,93.8931,94.0209,10900.0
2014-04-30 11:35:00,117.65,117.76,117.65,117.76,5900.0,93.9729,94.0608,93.9729,94.0608,5900.0
2014-04-30 11:40:00,117.77,118.14,117.71,118.1,35300.0,94.0688,94.3643,94.0209,94.3324,35300.0
2014-04-30 11:45:00,118.14,118.23,118.07,118.19,6400.0,94.3643,94.4362,94.3084,94.4043,6400.0
2014-04-30 11:50:00,118.18,118.25,118.16,118.24,4300.0,94.3963,94.4522,94.3803,94.4442,4300.0
2014-04-30 11:55:00,118.27,118.39,118.19,118.24,6000.0,94.4682,94.564,94.4043,94.4442,6000.0
2014-04-30 12:00:00,118.24,118.27,118.17,118.25,5400.0,94.4442,94.4682,94.3883,94.4522,5400.0
2014-04-30 12:05:00,118.22,118.68,118.16,118.67,41500.0,94.4282,94.7956,94.3803,94.7877,41500.0
2014-04-30 12:10:00,118.64,118.78,118.5,118.73,9800.0,94.7637,94.8755,94.6519,94.8356,9800.0
2014-04-30 12:15:00,118.74,118.81,118.68,118.73,9400.0,94.8436,94.8995,94.7956,94.8356,9400.0
2014-04-30 12:20:00,118.79,118.88,118.76,118.84,9500.0,94.8835,94.9554,94.8595,94.9234,9500.0
2014-04-30 12:25:00,118.82,118.83,118.67,118.77,6100.0,94.9075,94.9155,94.7877,94.8675,6100.0
2014-04-30 12:30:00,118.8,118.92,118.75,118.92,6800.0,94.8915,94.9873,94.8516,94.9873,6800.0
2014-04-30 12:35:00,118.92,118.97,118.69,118.75,13700.0,94.9873,95.0273,94.8036,94.8516,13700.0
2014-04-30 12:40:00,118.67,118.8,118.67,118.8,3400.0,94.7877,94.8915,94.7877,94.8915,3400.0
2014-04-30 12:45:00,118.78,118.87,118.78,118.84,8100.0,94.8755,94.9474,94.8755,94.9234,8100.0
2014-04-30 12:50:00,118.85,118.96,118.79,118.86,12400.0,94.9314,95.0193,94.8835,94.9394,12400.0
2014-04-30 12:55:00,118.89,119.09,118.89,119.04,7300.0,94.9634,95.1231,94.9634,95.0832,7300.0
2014-04-30 13:00:00,119.03,119.04,118.98,119.02,3500.0,95.0752,95.0832,95.0353,95.0672,3500.0
2014-04-30 13:05:00,119.03,119.03,118.93,119.03,6100.0,95.0752,95.0752,94.9953,95.0752,6100.0
2014-04-30 13:10:00,119.01,119.03,118.97,118.97,4000.0,95.0592,95.0752,95.0273,95.0273,4000.0
2014-04-30 13:15:00,118.98,119.04,118.98,119.0,5100.0,95.0353,95.0832,95.0353,95.0512,5100.0
2014-04-30 13:20:00,119.01,119.15,118.97,119.07,7600.0,95.0592,95.1711,95.0273,95.1072,7600.0
2014-04-30 13:25:00,119.04,119.12,119.03,119.12,5400.0,95.0832,95.1471,95.0752,95.1471,5400.0
2014-04-30 13:30:00,119.13,119.13,119.02,119.02,5200.0,95.1551,95.1551,95.0672,95.0672,5200.0
2014-04-30 13:35:00,119.03,119.11,119.03,119.1,4200.0,95.0752,95.1391,95.0752,95.1311,4200.0
2014-04-30 13:40:00,119.06,119.09,119.03,119.08,5600.0,95.0992,95.1231,95.0752,95.1151,5600.0
2014-04-30 13:45:00,119.08,119.24,119.08,119.22,12900.0,95.1151,95.2429,95.1151,95.227,12900.0
2014-04-30 13:50:00,119.2,119.35,119.2,119.35,11300.0,95.211,95.3308,95.211,95.3308,11300.0
2014-04-30 13:55:00,119.36,119.77,119.34,119.65,35000.0,95.3388,95.6663,95.3228,95.5704,35000.0
2014-04-30 14:00:00,119.61,120.5,119.4,120.07,36700.0,95.5385,96.2494,95.3707,95.9059,36700.0
2014-04-30 14:05:00,120.03,120.07,119.55,119.77,25300.0,95.874,95.9059,95.4906,95.6663,25300.0
2014-04-30 14:10:00,119.78,119.78,119.38,119.45,25800.0,95.6743,95.6743,95.3548,95.4107,25800.0
2014-04-30 14:15:00,119.45,119.53,119.36,119.47,9100.0,95.4107,95.4746,95.3388,95.4267,9100.0
2014-04-30 14:20:00,119.46,119.47,119.34,119.39,16700.0,95.4187,95.4267,95.3228,95.3628,16700.0
2014-04-30 14:25:00,119.42,119.44,119.35,119.38,6200.0,95.3867,95.4027,95.3308,95.3548,6200.0
2014-04-30 14:30:00,119.43,119.52,119.31,119.38,33200.0,95.3947,95.4666,95.2989,95.3548,33200.0
2014-04-30 14:35:00,119.37,119.44,119.36,119.4,11000.0,95.3468,95.4027,95.3388,95.3707,11000.0
2014-04-30 14:40:00,119.4,119.57,119.4,119.48,17800.0,95.3707,95.5065,95.3707,95.4346,17800.0
2014-04-30 14:45:00,119.49,119.67,119.47,119.6,21600.0,95.4426,95.5864,95.4267,95.5305,21600.0
2014-04-30 14:50:00,119.6,119.6,119.49,119.56,21400.0,95.5305,95.5305,95.4426,95.4985,21400.0
2014-04-30 14:55:00,119.57,119.6,119.4,119.41,24300.0,95.5065,95.5305,95.3707,95.3787,24300.0
2014-04-30 15:00:00,119.4,119.55,119.4,119.54,16800.0,95.3707,95.4906,95.3707,95.4826,16800.0
2014-04-30 15:05:00,119.53,119.55,119.45,119.46,28300.0,95.4746,95.4906,95.4107,95.4187,28300.0
2014-04-30 15:10:00,119.45,119.49,119.04,119.04,47900.0,95.4107,95.4426,95.0832,95.0832,47900.0
2014-04-30 15:15:00,119.05,119.25,118.93,119.12,57400.0,95.0912,95.2509,94.9953,95.1471,57400.0
2014-04-30 15:20:00,119.12,119.18,118.96,119.0,33200.0,95.1471,95.195,95.0193,95.0512,33200.0
2014-04-30 15:25:00,119.0,119.2,119.0,119.13,21900.0,95.0512,95.211,95.0512,95.1551,21900.0
2014-04-30 15:30:00,119.14,119.22,119.14,119.21,27500.0,95.1631,95.227,95.1631,95.219,27500.0
2014-04-30 15:35:00,119.19,119.23,119.07,119.1,21900.0,95.203,95.235,95.1072,95.1311,21900.0
2014-04-30 15:40:00,119.1,119.16,119.05,119.08,22400.0,95.1311,95.179,95.0912,95.1151,22400.0
2014-04-30 15:45:00,119.11,119.16,119.03,119.09,38600.0,95.1391,95.179,95.0752,95.1231,38600.0
2014-04-30 15:50:00,119.09,119.13,119.04,119.09,41100.0,95.1231,95.1551,95.0832,95.1231,41100.0
2014-04-30 15:55:00,119.09,119.17,119.01,119.13,67700.0,95.1231,95.187,95.0592,95.1551,67700.0
2014-05-01 09:30:00,118.71,119.57,118.59,118.78,12100.0,94.8196,95.5065,94.7238,94.8755,12100.0
2014-05-01 09:35:00,118.78,119.02,118.73,118.73,8300.0,94.8755,95.0672,94.8356,94.8356,8300.0
2014-05-01 09:40:00,118.85,119.15,118.85,119.07,5700.0,94.9314,95.1711,94.9314,95.1072,5700.0
2014-05-01 09:45:00,119.16,119.42,119.1,119.1,10000.0,95.179,95.3867,95.1311,95.1311,10000.0
2014-05-01 09:50:00,119.01,119.19,118.75,118.78,5000.0,95.0592,95.203,94.8516,94.8755,5000.0
2014-05-01 09:55:00,118.78,118.89,118.65,118.72,11500.0,94.8755,94.9634,94.7717,94.8276,11500.0
2014-05-01 10:00:00,118.79,118.84,118.63,118.75,13200.0,94.8835,94.9234,94.7557,94.8516,13200.0
2014-05-01 10:05:00,118.69,118.89,118.65,118.7,15000.0,94.8036,94.9634,94.7717,94.8116,15000.0
2014-05-01 10:10:00,118.75,118.99,118.75,118.77,6900.0,94.8516,95.0433,94.8516,94.8675,6900.0
2014-05-01 10:15:00,118.79,118.8,118.4,118.59,11600.0,94.8835,94.8915,94.572,94.7238,11600.0
2014-05-01 10:20:00,118.68,118.95,118.66,118.95,6500.0,94.7956,95.0113,94.7797,95.0113,6500.0
2014-05-01 10:25:00,118.88,119.4,118.88,119.32,5100.0,94.9554,95.3707,94.9554,95.3068,5100.0
2014-05-01 10:30:00,119.33,119.65,119.29,119.65,6700.0,95.3148,95.5704,95.2829,95.5704,6700.0
2014-05-01 10:35:00,119.68,119.86,119.62,119.73,10000.0,95.5944,95.7382,95.5465,95.6343,10000.0
2014-05-01 10:40:00,119.82,120.07,119.74,120.07,13600.0,95.7062,95.9059,95.6423,95.9059,13600.0
2014-05-01 10:45:00,120.07,120.11,119.91,119.95,10300.0,95.9059,95.9379,95.7781,95.8101,10300.0
2014-05-01 10:50:00,120.03,120.15,119.94,120.08,2700.0,95.874,95.9698,95.8021,95.9139,2700.0
2014-05-01 10:55:00,120.08,120.24,119.95,119.95,5100.0,95.9139,96.0417,95.8101,95.8101,5100.0
2014-05-01 11:00:00,119.99,120.1,119.93,120.07,15900.0,95.842,95.9299,95.7941,95.9059,15900.0
2014-05-01 11:05:00,120.0,120.01,119.85,119.98,13000.0,95.85,95.858,95.7302,95.834,13000.0
2014-05-01 11:10:00,119.99,120.12,119.95,119.96,5700.0,95.842,95.9458,95.8101,95.818,5700.0
2014-05-01 11:15:00,119.99,120.03,119.96,119.96,11100.0,95.842,95.874,95.818,95.818,11100.0
2014-05-01 11:20:00,119.95,120.01,119.85,120.01,8200.0,95.8101,95.858,95.7302,95.858,8200.0
2014-05-01 11:25:00,119.95,120.15,119.95,120.15,4700.0,95.8101,95.9698,95.8101,95.9698,4700.0
2014-05-01 11:30:00,120.1,120.5,120.1,120.23,7600.0,95.9299,96.2494,95.9299,96.0337,7600.0
2014-05-01 11:35:00,120.23,120.25,120.12,120.12,6100.0,96.0337,96.0497,95.9458,95.9458,6100.0
2014-05-01 11:40:00,120.15,120.18,119.99,120.15,5000.0,95.9698,95.9938,95.842,95.9698,5000.0
2014-05-01 11:45:00,120.11,120.13,120.05,120.13,1800.0,95.9379,95.9538,95.8899,95.9538,1800.0
2014-05-01 11:50:00,120.13,120.14,119.99,120.01,6100.0,95.9538,95.9618,95.842,95.858,6100.0
2014-05-01 11:55:00,120.04,120.07,119.98,120.05,14400.0,95.8819,95.9059,95.834,95.8899,14400.0
2014-05-01 12:00:00,120.06,120.18,120.0,120.17,7500.0,95.8979,95.9938,95.85,95.9858,7500.0
2014-05-01 12:05:00,120.16,120.25,120.16,120.25,14400.0,95.9778,96.0497,95.9778,96.0497,14400.0
2014-05-01 12:10:00,120.25,120.29,120.17,120.26,4100.0,96.0497,96.0816,95.9858,96.0577,4100.0
2014-05-01 12:15:00,120.29,120.33,120.17,120.23,13500.0,96.0816,96.1136,95.9858,96.0337,13500.0
2014-05-01 12:20:00,120.19,120.33,120.14,120.3,10000.0,96.0018,96.1136,95.9618,96.0896,10000.0
2014-05-01 12:25:00,120.23,120.32,120.15,120.25,8100.0,96.0337,96.1056,95.9698,96.0497,8100.0
2014-05-01 12:30:00,120.2,120.35,120.15,120.22,22300.0,96.0097,96.1296,95.9698,96.0257,22300.0
2014-05-01 12:35:00,120.21,120.33,120.08,120.21,24900.0,96.0177,96.1136,95.9139,96.0177,24900.0
2014-05-01 12:40:00,120.21,120.91,120.18,120.78,80300.0,96.0177,96.5769,95.9938,96.473,80300.0
2014-05-01 12:45:00,120.77,120.77,120.25,120.26,23800.0,96.465,96.465,96.0497,96.0577,23800.0
2014-05-01 12:50:00,120.27,120.33,120.22,120.31,2800.0,96.0657,96.1136,96.0257,96.0976,2800.0
2014-05-01 12:55:00,120.27,120.45,120.27,120.36,4200.0,96.0657,96.2094,96.0657,96.1375,4200.0
2014-05-01 13:00:00,120.37,120.43,120.31,120.31,7200.0,96.1455,96.1935,96.0976,96.0976,7200.0
2014-05-01 13:05:00,120.28,120.34,120.25,120.25,9900.0,96.0736,96.1216,96.0497,96.0497,9900.0
2014-05-01 13:10:00,120.27,120.28,120.11,120.21,10000.0,96.0657,96.0736,95.9379,96.0177,10000.0
2014-05-01 13:15:00,120.21,120.34,120.19,120.29,11500.0,96.0177,96.1216,96.0018,96.0816,11500.0
2014-05-01 13:20:00,120.29,120.31,120.09,120.18,11100.0,96.0816,96.0976,95.9219,95.9938,11100.0
2014-05-01 13:25:00,120.18,120.29,120.18,120.24,11700.0,95.9938,96.0816,95.9938,96.0417,11700.0
2014-05-01 13:30:00,120.2,120.31,120.14,120.28,15300.0,96.0097,96.0976,95.9618,96.0736,15300.0
2014-05-01 13:35:00,120.29,120.32,120.2,120.25,11800.0,96.0816,96.1056,96.0097,96.0497,11800.0
2014-05-01 13:40:00,120.29,120.3,120.22,120.25,20600.0,96.0816,96.0896,96.0257,96.0497,20600.0
2014-05-01 13:45:00,120.25,120.33,120.19,120.19,6700.0,96.0497,96.1136,96.0018,96.0018,6700.0
2014-05-01 13:50:00,120.19,120.19,120.03,120.12,3600.0,96.0018,96.0018,95.874,95.9458,3600.0
2014-05-01 13:55:00,120.13,120.14,119.86,119.93,22300.0,95.9538,95.9618,95.7382,95.7941,22300.0
2014-05-01 14:00:00,119.94,120.08,119.93,120.08,17300.0,95.8021,95.9139,95.7941,95.9139,17300.0
2014-05-01 14:05:00,120.08,120.1,120.0,120.08,5700.0,95.9139,95.9299,95.85,95.9139,5700.0
2014-05-01 14:10:00,120.08,120.11,120.02,120.02,9300.0,95.9139,95.9379,95.866,95.866,9300.0
2014-05-01 14:15:00,120.02,120.11,120.0,120.1,11300.0,95.866,95.9379,95.85,95.9299,11300.0
2014-05-01 14:20:00,120.1,120.19,120.06,120.19,7500.0,95.9299,96.0018,95.8979,96.0018,7500.0
2014-05-01 14:25:00,120.11,120.24,120.11,120.24,3100.0,95.9379,96.0417,95.9379,96.0417,3100.0
2014-05-01 14:30:00,120.24,120.33,120.24,120.26,7700.0,96.0417,96.1136,96.0417,96.0577,7700.0
2014-05-01 14:35:00,120.19,120.19,120.0,120.05,9300.0,96.0018,96.0018,95.85,95.8899,9300.0
2014-05-01 14:40:00,120.02,120.03,119.87,119.87,5400.0,95.866,95.874,95.7462,95.7462,5400.0
2014-05-01 14:45:00,119.93,120.03,119.89,120.0,8500.0,95.7941,95.874,95.7621,95.85,8500.0
2014-05-01 14:50:00,120.02,120.02,119.93,119.97,7600.0,95.866,95.866,95.7941,95.826,7600.0
2014-05-01 14:55:00,119.94,120.07,119.94,120.0,13900.0,95.8021,95.9059,95.8021,95.85,13900.0
2014-05-01 15:00:00,119.98,120.11,119.95,119.95,11100.0,95.834,95.9379,95.8101,95.8101,11100.0
2014-05-01 15:05:00,119.95,120.0,119.93,119.97,10600.0,95.8101,95.85,95.7941,95.826,10600.0
2014-05-01 15:10:00,119.98,120.08,119.97,120.07,25800.0,95.834,95.9139,95.826,95.9059,25800.0
2014-05-01 15:15:00,120.09,120.19,120.0,120.06,9100.0,95.9219,96.0018,95.85,95.8979,9100.0
2014-05-01 15:20:00,120.04,120.12,119.98,120.01,9800.0,95.8819,95.9458,95.834,95.858,9800.0
2014-05-01 15:25:00,120.01,120.04,119.96,120.02,13500.0,95.858,95.8819,95.818,95.866,13500.0
2014-05-01 15:30:00,119.99,120.06,119.97,120.03,14800.0,95.842,95.8979,95.826,95.874,14800.0
2014-05-01 15:35:00,120.05,120.08,119.98,119.98,14600.0,95.8899,95.9139,95.834,95.834,14600.0
2014-05-01 15:40:00,119.99,120.11,119.98,120.0,16500.0,95.842,95.9379,95.834,95.85,16500.0
2014-05-01 15:45:00,120.01,120.05,120.0,120.03,16500.0,95.858,95.8899,95.85,95.874,16500.0
2014-05-01 15:50:00,120.02,120.2,120.02,120.14,21700.0,95.866,96.0097,95.866,95.9618,21700.0
2014-05-01 15:55:00,120.14,120.19,120.05,120.19,32400.0,95.9618,96.0018,95.8899,96.0018,32400.0
2014-05-02 09:30:00,119.92,120.48,119.81,120.05,6400.0,95.7861,96.2334,95.6982,95.8899,6400.0
2014-05-02 09:35:00,120.03,120.26,119.99,120.16,3200.0,95.874,96.0577,95.842,95.9778,3200.0
2014-05-02 09:40:00,120.19,120.2,119.9,120.08,5900.0,96.0018,96.0097,95.7701,95.9139,5900.0
2014-05-02 09:45:00,120.3,120.39,119.91,119.91,12100.0,96.0896,96.1615,95.7781,95.7781,12100.0
2014-05-02 09:50:00,119.91,120.18,119.91,119.92,8600.0,95.7781,95.9938,95.7781,95.7861,8600.0
2014-05-02 09:55:00,119.93,119.95,119.57,119.74,13200.0,95.7941,95.8101,95.5065,95.6423,13200.0
2014-05-02 10:00:00,119.83,120.01,119.59,119.72,9600.0,95.7142,95.858,95.5225,95.6263,9600.0
2014-05-02 10:05:00,119.81,120.15,119.8,120.04,7100.0,95.6982,95.9698,95.6902,95.8819,7100.0
2014-05-02 10:10:00,120.11,120.24,120.04,120.18,34500.0,95.9379,96.0417,95.8819,95.9938,34500.0
2014-05-02 10:15:00,120.07,120.34,120.07,120.16,6600.0,95.9059,96.1216,95.9059,95.9778,6600.0
2014-05-02 10:20:00,120.16,120.31,120.13,120.31,2800.0,95.9778,96.0976,95.9538,96.0976,2800.0
2014-05-02 10:25:00,120.41,120.45,120.16,120.16,4000.0,96.1775,96.2094,95.9778,95.9778,4000.0
2014-05-02 10:30:00,120.18,120.43,120.18,120.43,4800.0,95.9938,96.1935,95.9938,96.1935,4800.0
2014-05-02 10:35:00,120.5,120.72,120.38,120.58,5100.0,96.2494,96.4251,96.1535,96.3133,5100.0
2014-05-02 10:40:00,120.61,120.73,120.32,120.32,8000.0,96.3372,96.4331,96.1056,96.1056,8000.0
2014-05-02 10:45:00,120.31,120.35,119.9,119.93,6500.0,96.0976,96.1296,95.7701,95.7941,6500.0
2014-05-02 10:50:00,119.88,120.02,119.78,119.93,7500.0,95.7541,95.866,95.6743,95.7941,7500.0
2014-05-02 10:55:00,119.88,120.17,119.84,119.97,4500.0,95.7541,95.9858,95.7222,95.826,4500.0
2014-05-02 11:00:00,119.97,120.12,119.96,120.12,9500.0,95.826,95.9458,95.818,95.9458,9500.0
2014-05-02 11:05:00,120.09,120.23,119.98,119.98,6400.0,95.9219,96.0337,95.834,95.834,6400.0
2014-05-02 11:10:00,119.95,120.05,119.81,119.81,8300.0,95.8101,95.8899,95.6982,95.6982,8300.0
2014-05-02 11:15:00,119.85,120.06,119.83,120.06,3900.0,95.7302,95.8979,95.7142,95.8979,3900.0
2014-05-02 11:20:00,120.0,120.03,119.87,119.92,5300.0,95.85,95.874,95.7462,95.7861,5300.0
2014-05-02 11:25:00,119.92,120.06,119.84,119.95,6100.0,95.7861,95.8979,95.7222,95.8101,6100.0
2014-05-02 11:30:00,119.92,120.12,119.9,120.07,4200.0,95.7861,95.9458,95.7701,95.9059,4200.0
2014-05-02 11:35:00,120.05,120.11,119.95,120.05,3100.0,95.8899,95.9379,95.8101,95.8899,3100.0
2014-05-02 11:40:00,120.07,120.07,119.81,119.85,6300.0,95.9059,95.9059,95.6982,95.7302,6300.0
2014-05-02 11:45:00,119.8,120.05,119.8,120.05,5200.0,95.6902,95.8899,95.6902,95.8899,5200.0
2014-05-02 11:50:00,120.04,120.09,119.98,120.09,3700.0,95.8819,95.9219,95.834,95.9219,3700.0
2014-05-02 11:55:00,120.08,120.13,120.0,120.04,2300.0,95.9139,95.9538,95.85,95.8819,2300.0
2014-05-02 12:00:00,120.05,120.05,119.89,119.93,7900.0,95.8899,95.8899,95.7621,95.7941,7900.0
2014-05-02 12:05:00,119.95,119.95,119.8,119.82,6300.0,95.8101,95.8101,95.6902,95.7062,6300.0
2014-05-02 12:10:00,119.8,119.93,119.77,119.92,9300.0,95.6902,95.7941,95.6663,95.7861,9300.0
2014-05-02 12:15:00,119.89,120.03,119.88,120.03,2300.0,95.7621,95.874,95.7541,95.874,2300.0
2014-05-02 12:20:00,119.99,119.99,119.89,119.98,2600.0,95.842,95.842,95.7621,95.834,2600.0
2014-05-02 12:25:00,119.93,119.93,119.82,119.86,5400.0,95.7941,95.7941,95.7062,95.7382,5400.0
2014-05-02 12:30:00,119.91,119.91,119.79,119.87,4000.0,95.7781,95.7781,95.6823,95.7462,4000.0
2014-05-02 12:35:00,119.86,119.93,119.79,119.92,8400.0,95.7382,95.7941,95.6823,95.7861,8400.0
2014-05-02 12:40:00,119.92,119.98,119.87,119.9,8600.0,95.7861,95.834,95.7462,95.7701,8600.0
2014-05-02 12:45:00,119.93,120.04,119.92,120.04,4300.0,95.7941,95.8819,95.7861,95.8819,4300.0
2014-05-02 12:50:00,120.05,120.05,119.96,119.98,2500.0,95.8899,95.8899,95.818,95.834,2500.0
2014-05-02 12:55:00,119.96,119.99,119.86,119.93,14800.0,95.818,95.842,95.7382,95.7941,14800.0
2014-05-02 13:00:00,119.96,120.07,119.95,120.07,3300.0,95.818,95.9059,95.8101,95.9059,3300.0
2014-05-02 13:05:00,120.07,120.12,119.97,119.97,4500.0,95.9059,95.9458,95.826,95.826,4500.0
2014-05-02 13:10:00,119.95,119.95,119.79,119.9,3900.0,95.8101,95.8101,95.6823,95.7701,3900.0
2014-05-02 13:15:00,119.88,120.0,119.83,119.86,5700.0,95.7541,95.85,95.7142,95.7382,5700.0
2014-05-02 13:20:00,119.88,119.9,119.83,119.83,2000.0,95.7541,95.7701,95.7142,95.7142,2000.0
2014-05-02 13:25:00,119.84,119.92,119.73,119.75,13500.0,95.7222,95.7861,95.6343,95.6503,13500.0
2014-05-02 13:30:00,119.76,119.89,119.73,119.81,42100.0,95.6583,95.7621,95.6343,95.6982,42100.0
2014-05-02 13:35:00,119.81,119.81,119.71,119.74,2400.0,95.6982,95.6982,95.6184,95.6423,2400.0
2014-05-02 13:40:00,119.77,119.78,119.66,119.76,8700.0,95.6663,95.6743,95.5784,95.6583,8700.0
2014-05-02 13:45:00,119.8,119.84,119.74,119.79,2400.0,95.6902,95.7222,95.6423,95.6823,2400.0
2014-05-02 13:50:00,119.82,119.86,119.75,119.82,2300.0,95.7062,95.7382,95.6503,95.7062,2300.0
2014-05-02 13:55:00,119.8,119.8,119.64,119.65,2600.0,95.6902,95.6902,95.5624,95.5704,2600.0
2014-05-02 14:00:00,119.65,119.65,119.5,119.57,4700.0,95.5704,95.5704,95.4506,95.5065,4700.0
2014-05-02 14:05:00,119.6,119.64,119.48,119.48,6200.0,95.5305,95.5624,95.4346,95.4346,6200.0
2014-05-02 14:10:00,119.53,119.6,119.5,119.59,3600.0,95.4746,95.5305,95.4506,95.5225,3600.0
2014-05-02 14:15:00,119.63,119.82,119.63,119.79,2200.0,95.5545,95.7062,95.5545,95.6823,2200.0
2014-05-02 14:20:00,119.73,119.81,119.66,119.69,5100.0,95.6343,95.6982,95.5784,95.6024,5100.0
2014-05-02 14:25:00,119.7,119.7,119.54,119.57,5100.0,95.6104,95.6104,95.4826,95.5065,5100.0
2014-05-02 14:30:00,119.53,119.6,119.48,119.6,5900.0,95.4746,95.5305,95.4346,95.5305,5900.0
2014-05-02 14:35:00,119.61,119.67,119.56,119.56,5800.0,95.5385,95.5864,95.4985,95.4985,5800.0
2014-05-02 14:40:00,119.56,119.58,119.47,119.51,4700.0,95.4985,95.5145,95.4267,95.4586,4700.0
2014-05-02 14:45:00,119.52,119.53,119.46,119.48,10000.0,95.4666,95.4746,95.4187,95.4346,10000.0
2014-05-02 14:50:00,119.49,119.56,119.49,119.52,2700.0,95.4426,95.4985,95.4426,95.4666,2700.0
2014-05-02 14:55:00,119.49,119.51,119.45,119.45,4900.0,95.4426,95.4586,95.4107,95.4107,4900.0
2014-05-02 15:00:00,119.47,119.51,119.44,119.51,5800.0,95.4267,95.4586,95.4027,95.4586,5800.0
2014-05-02 15:05:00,119.53,119.58,119.53,119.54,5700.0,95.4746,95.5145,95.4746,95.4826,5700.0
2014-05-02 15:10:00,119.59,119.6,119.43,119.43,5200.0,95.5225,95.5305,95.3947,95.3947,5200.0
2014-05-02 15:15:00,119.45,119.5,119.39,119.45,26000.0,95.4107,95.4506,95.3628,95.4107,26000.0
2014-05-02 15:20:00,119.44,119.48,119.41,119.41,8000.0,95.4027,95.4346,95.3787,95.3787,8000.0
2014-05-02 15:25:00,119.41,119.44,119.33,119.38,7600.0,95.3787,95.4027,95.3148,95.3548,7600.0
2014-05-02 15:30:00,119.35,119.36,119.27,119.27,5700.0,95.3308,95.3388,95.2669,95.2669,5700.0
2014-05-02 15:35:00,119.26,119.34,119.25,119.32,7400.0,95.2589,95.3228,95.2509,95.3068,7400.0
2014-05-02 15:40:00,119.32,119.42,119.32,119.42,7900.0,95.3068,95.3867,95.3068,95.3867,7900.0
2014-05-02 15:45:00,119.44,119.58,119.43,119.56,12100.0,95.4027,95.5145,95.3947,95.4985,12100.0
2014-05-02 15:50:00,119.57,119.64,119.52,119.52,13300.0,95.5065,95.5624,95.4666,95.4666,13300.0
2014-05-02 15:55:00,119.54,119.6,119.51,119.56,30400.0,95.4826,95.5305,95.4586,95.4985,30400.0
2014-05-05 09:30:00,118.97,119.19,118.57,118.93,5900.0,95.0273,95.203,94.7078,94.9953,5900.0
2014-05-05 09:35:00,118.93,118.93,118.63,118.79,5300.0,94.9953,94.9953,94.7557,94.8835,5300.0
2014-05-05 09:40:00,118.83,119.23,118.7,119.09,8200.0,94.9155,95.235,94.8116,95.1231,8200.0
2014-05-05 09:45:00,118.99,119.03,118.85,118.85,4000.0,95.0433,95.0752,94.9314,94.9314,4000.0
2014-05-05 09:50:00,118.87,119.18,118.81,119.14,6000.0,94.9474,95.195,94.8995,95.1631,6000.0
2014-05-05 09:55:00,119.1,119.4,119.1,119.4,1500.0,95.1311,95.3707,95.1311,95.3707,1500.0
2014-05-05 10:00:00,119.38,119.63,119.25,119.4,3500.0,95.3548,95.5545,95.2509,95.3707,3500.0
2014-05-05 10:05:00,119.41,119.41,119.21,119.21,2600.0,95.3787,95.3787,95.219,95.219,2600.0
2014-05-05 10:10:00,119.2,119.26,119.15,119.16,3000.0,95.211,95.2589,95.1711,95.179,3000.0
2014-05-05 10:15:00,119.16,119.5,119.16,119.49,16800.0,95.179,95.4506,95.179,95.4426,16800.0
2014-05-05 10:20:00,119.5,119.67,119.5,119.64,2800.0,95.4506,95.5864,95.4506,95.5624,2800.0
2014-05-05 10:25:00,119.58,119.65,119.27,119.27,5600.0,95.5145,95.5704,95.2669,95.2669,5600.0
2014-05-05 10:30:00,119.34,119.47,119.31,119.47,4600.0,95.3228,95.4267,95.2989,95.4267,4600.0
2014-05-05 10:35:00,119.47,119.69,119.47,119.69,3100.0,95.4267,95.6024,95.4267,95.6024,3100.0
2014-05-05 10:40:00,119.7,119.98,119.7,119.89,4100.0,95.6104,95.834,95.6104,95.7621,4100.0
2014-05-05 10:45:00,119.92,119.92,119.66,119.78,2600.0,95.7861,95.7861,95.5784,95.6743,2600.0
2014-05-05 10:50:00,119.78,119.87,119.62,119.72,6100.0,95.6743,95.7462,95.5465,95.6263,6100.0
2014-05-05 10:55:00,119.75,119.78,119.57,119.67,4700.0,95.6503,95.6743,95.5065,95.5864,4700.0
2014-05-05 11:00:00,119.66,119.67,119.57,119.57,6800.0,95.5784,95.5864,95.5065,95.5065,6800.0
2014-05-05 11:05:00,119.6,119.61,119.52,119.55,5200.0,95.5305,95.5385,95.4666,95.4906,5200.0
2014-05-05 11:10:00,119.53,119.61,119.46,119.59,3300.0,95.4746,95.5385,95.4187,95.5225,3300.0
2014-05-05 11:15:00,119.55,119.66,119.54,119.62,2800.0,95.4906,95.5784,95.4826,95.5465,2800.0
2014-05-05 11:20:00,119.62,119.72,119.62,119.67,3800.0,95.5465,95.6263,95.5465,95.5864,3800.0
2014-05-05 11:25:00,119.61,119.66,119.49,119.63,4600.0,95.5385,95.5784,95.4426,95.5545,4600.0
2014-05-05 11:30:00,119.69,119.74,119.69,119.73,4500.0,95.6024,95.6423,95.6024,95.6343,4500.0
2014-05-05 11:35:00,119.72,119.72,119.63,119.65,10600.0,95.6263,95.6263,95.5545,95.5704,10600.0
2014-05-05 11:40:00,119.69,119.83,119.57,119.57,3600.0,95.6024,95.7142,95.5065,95.5065,3600.0
2014-05-05 11:45:00,119.51,119.64,119.51,119.64,1800.0,95.4586,95.5624,95.4586,95.5624,1800.0
2014-05-05 11:50:00,119.59,119.73,119.59,119.72,1300.0,95.5225,95.6343,95.5225,95.6263,1300.0
2014-05-05 11:55:00,119.8,119.81,119.79,119.81,700.0,95.6902,95.6982,95.6823,95.6982,700.0
2014-05-05 12:00:00,119.83,119.99,119.82,119.96,7200.0,95.7142,95.842,95.7062,95.818,7200.0
2014-05-05 12:05:00,119.97,119.97,119.83,119.83,3500.0,95.826,95.826,95.7142,95.7142,3500.0
2014-05-05 12:10:00,119.86,119.88,119.81,119.85,3700.0,95.7382,95.7541,95.6982,95.7302,3700.0
2014-05-05 12:15:00,119.81,119.84,119.79,119.82,3300.0,95.6982,95.7222,95.6823,95.7062,3300.0
2014-05-05 12:20:00,119.78,119.82,119.77,119.82,3600.0,95.6743,95.7062,95.6663,95.7062,3600.0
2014-05-05 12:25:00,119.85,119.89,119.8,119.86,2600.0,95.7302,95.7621,95.6902,95.7382,2600.0
2014-05-05 12:30:00,119.82,119.89,119.82,119.89,2800.0,95.7062,95.7621,95.7062,95.7621,2800.0
2014-05-05 12:35:00,119.87,119.89,119.85,119.86,4200.0,95.7462,95.7621,95.7302,95.7382,4200.0
2014-05-05 12:40:00,119.85,119.85,119.8,119.81,5400.0,95.7302,95.7302,95.6902,95.6982,5400.0
2014-05-05 12:45:00,119.83,119.84,119.81,119.84,1400.0,95.7142,95.7222,95.6982,95.7222,1400.0
2014-05-05 12:50:00,119.84,119.84,119.77,119.83,5200.0,95.7222,95.7222,95.6663,95.7142,5200.0
2014-05-05 12:55:00,119.81,119.81,119.73,119.73,4200.0,95.6982,95.6982,95.6343,95.6343,4200.0
2014-05-05 13:00:00,119.76,119.76,119.65,119.65,2400.0,95.6583,95.6583,95.5704,95.5704,2400.0
2014-05-05 13:05:00,119.68,119.68,119.63,119.67,2700.0,95.5944,95.5944,95.5545,95.5864,2700.0
2014-05-05 13:10:00,119.68,119.68,119.55,119.59,5900.0,95.5944,95.5944,95.4906,95.5225,5900.0
2014-05-05 13:15:00,119.58,119.61,119.5,119.61,3800.0,95.5145,95.5385,95.4506,95.5385,3800.0
2014-05-05 13:20:00,119.61,119.64,119.59,119.6,6400.0,95.5385,95.5624,95.5225,95.5305,6400.0
2014-05-05 13:25:00,119.63,119.64,119.6,119.6,1800.0,95.5545,95.5624,95.5305,95.5305,1800.0
2014-05-05 13:30:00,119.59,119.62,119.58,119.59,3400.0,95.5225,95.5465,95.5145,95.5225,3400.0
2014-05-05 13:35:00,119.62,119.66,119.57,119.66,17000.0,95.5465,95.5784,95.5065,95.5784,17000.0
2014-05-05 13:40:00,119.66,119.67,119.63,119.67,1100.0,95.5784,95.5864,95.5545,95.5864,1100.0
2014-05-05 13:45:00,119.65,119.77,119.65,119.77,3200.0,95.5704,95.6663,95.5704,95.6663,3200.0
2014-05-05 13:50:00,119.73,119.8,119.7,119.8,2200.0,95.6343,95.6902,95.6104,95.6902,2200.0
2014-05-05 13:55:00,119.77,119.82,119.77,119.78,2500.0,95.6663,95.7062,95.6663,95.6743,2500.0
2014-05-05 14:00:00,119.78,119.83,119.78,119.8,4600.0,95.6743,95.7142,95.6743,95.6902,4600.0
2014-05-05 14:05:00,119.81,119.97,119.8,119.91,13300.0,95.6982,95.826,95.6902,95.7781,13300.0
2014-05-05 14:10:00,119.94,119.95,119.85,119.86,3400.0,95.8021,95.8101,95.7302,95.7382,3400.0
2014-05-05 14:15:00,119.89,119.9,119.86,119.86,5700.0,95.7621,95.7701,95.7382,95.7382,5700.0
2014-05-05 14:20:00,119.87,119.93,119.87,119.93,6100.0,95.7462,95.7941,95.7462,95.7941,6100.0
2014-05-05 14:25:00,119.95,119.99,119.94,119.97,4400.0,95.8101,95.842,95.8021,95.826,4400.0
2014-05-05 14:30:00,119.96,119.96,119.9,119.92,5000.0,95.818,95.818,95.7701,95.7861,5000.0
2014-05-05 14:35:00,119.93,119.97,119.9,119.97,5100.0,95.7941,95.826,95.7701,95.826,5100.0
2014-05-05 14:40:00,119.96,120.01,119.96,120.0,2200.0,95.818,95.858,95.818,95.85,2200.0
2014-05-05 14:45:00,120.02,120.17,120.0,120.17,5600.0,95.866,95.9858,95.85,95.9858,5600.0
2014-05-05 14:50:00,120.19,120.2,120.12,120.12,4500.0,96.0018,96.0097,95.9458,95.9458,4500.0
2014-05-05 14:55:00,120.15,120.15,120.09,120.12,3300.0,95.9698,95.9698,95.9219,95.9458,3300.0
2014-05-05 15:00:00,120.09,120.09,120.02,120.07,6100.0,95.9219,95.9219,95.866,95.9059,6100.0
2014-05-05 15:05:00,120.05,120.07,120.01,120.03,6300.0,95.8899,95.9059,95.858,95.874,6300.0
2014-05-05 15:10:00,120.04,120.04,120.01,120.02,7100.0,95.8819,95.8819,95.858,95.866,7100.0
2014-05-05 15:15:00,120.03,120.03,119.97,119.98,5400.0,95.874,95.874,95.826,95.834,5400.0
2014-05-05 15:20:00,119.98,119.99,119.93,119.95,5400.0,95.834,95.842,95.7941,95.8101,5400.0
2014-05-05 15:25:00,119.94,119.94,119.88,119.91,8300.0,95.8021,95.8021,95.7541,95.7781,8300.0
2014-05-05 15:30:00,119.93,120.02,119.93,120.01,13600.0,95.7941,95.866,95.7941,95.858,13600.0
2014-05-05 15:35:00,120.0,120.02,119.97,119.97,8000.0,95.85,95.866,95.826,95.826,8000.0
2014-05-05 15:40:00,119.97,119.98,119.79,119.8,8700.0,95.826,95.834,95.6823,95.6902,8700.0
2014-05-05 15:45:00,119.79,119.9,119.75,119.84,12700.0,95.6823,95.7701,95.6503,95.7222,12700.0
2014-05-05 15:50:00,119.81,119.87,119.78,119.83,14500.0,95.6982,95.7462,95.6743,95.7142,14500.0
2014-05-05 15:55:00,119.83,119.9,119.82,119.85,31000.0,95.7142,95.7701,95.7062,95.7302,31000.0
2014-05-06 09:30:00,119.26,119.5,119.26,119.43,5100.0,95.2589,95.4506,95.2589,95.3947,5100.0
2014-05-06 09:35:00,119.33,119.42,119.13,119.37,5500.0,95.3148,95.3867,95.1551,95.3468,5500.0
2014-05-06 09:40:00,119.37,119.43,119.21,119.3,4200.0,95.3468,95.3947,95.219,95.2909,4200.0
2014-05-06 09:45:00,119.41,119.66,119.38,119.58,3200.0,95.3787,95.5784,95.3548,95.5145,3200.0
2014-05-06 09:50:00,119.53,119.53,119.34,119.44,800.0,95.4746,95.4746,95.3228,95.4027,800.0
2014-05-06 09:55:00,119.42,119.55,119.27,119.48,2700.0,95.3867,95.4906,95.2669,95.4346,2700.0
2014-05-06 10:00:00,119.45,119.51,119.27,119.51,2700.0,95.4107,95.4586,95.2669,95.4586,2700.0
2014-05-06 10:05:00,119.51,119.52,119.24,119.27,8800.0,95.4586,95.4666,95.2429,95.2669,8800.0
2014-05-06 10:10:00,119.26,119.38,119.2,119.24,2100.0,95.2589,95.3548,95.211,95.2429,2100.0
2014-05-06 10:15:00,119.31,119.46,119.31,119.35,8400.0,95.2989,95.4187,95.2989,95.3308,8400.0
2014-05-06 10:20:00,119.42,119.49,119.38,119.49,500.0,95.3867,95.4426,95.3548,95.4426,500.0
2014-05-06 10:25:00,119.42,119.57,119.42,119.57,3300.0,95.3867,95.5065,95.3867,95.5065,3300.0
2014-05-06 10:30:00,119.62,119.77,119.61,119.65,3800.0,95.5465,95.6663,95.5385,95.5704,3800.0
2014-05-06 10:35:00,119.65,119.78,119.56,119.74,28600.0,95.5704,95.6743,95.4985,95.6423,28600.0
2014-05-06 10:40:00,119.77,119.83,119.63,119.75,44300.0,95.6663,95.7142,95.5545,95.6503,44300.0
2014-05-06 10:45:00,119.68,119.74,119.63,119.7,3200.0,95.5944,95.6423,95.5545,95.6104,3200.0
2014-05-06 10:50:00,119.7,119.7,119.53,119.53,5800.0,95.6104,95.6104,95.4746,95.4746,5800.0
2014-05-06 10:55:00,119.6,119.61,119.45,119.53,6700.0,95.5305,95.5385,95.4107,95.4746,6700.0
2014-05-06 11:00:00,119.46,119.59,119.35,119.53,10400.0,95.4187,95.5225,95.3308,95.4746,10400.0
2014-05-06 11:05:00,119.53,119.64,119.43,119.43,4100.0,95.4746,95.5624,95.3947,95.3947,4100.0
2014-05-06 11:10:00,119.43,119.69,119.4,119.68,3300.0,95.3947,95.6024,95.3707,95.5944,3300.0
2014-05-06 11:15:00,119.62,119.7,119.57,119.67,5500.0,95.5465,95.6104,95.5065,95.5864,5500.0
2014-05-06 11:20:00,119.77,119.81,119.67,119.81,7500.0,95.6663,95.6982,95.5864,95.6982,7500.0
2014-05-06 11:25:00,119.75,119.75,119.58,119.64,2100.0,95.6503,95.6503,95.5145,95.5624,2100.0
2014-05-06 11:30:00,119.61,119.66,119.6,119.64,2600.0,95.5385,95.5784,95.5305,95.5624,2600.0
2014-05-06 11:35:00,119.57,119.68,119.49,119.68,10400.0,95.5065,95.5944,95.4426,95.5944,10400.0
2014-05-06 11:40:00,119.67,119.69,119.61,119.66,1600.0,95.5864,95.6024,95.5385,95.5784,1600.0
2014-05-06 11:45:00,119.64,119.7,119.59,119.66,6600.0,95.5624,95.6104,95.5225,95.5784,6600.0
2014-05-06 11:50:00,119.66,119.74,119.64,119.66,2200.0,95.5784,95.6423,95.5624,95.5784,2200.0
2014-05-06 11:55:00,119.66,119.73,119.62,119.73,2200.0,95.5784,95.6343,95.5465,95.6343,2200.0
2014-05-06 12:00:00,119.72,119.81,119.72,119.74,3100.0,95.6263,95.6982,95.6263,95.6423,3100.0
2014-05-06 12:05:00,119.71,119.75,119.71,119.75,1000.0,95.6184,95.6503,95.6184,95.6503,1000.0
2014-05-06 12:10:00,119.8,119.82,119.79,119.81,1800.0,95.6902,95.7062,95.6823,95.6982,1800.0
2014-05-06 12:15:00,119.79,119.79,119.69,119.69,3400.0,95.6823,95.6823,95.6024,95.6024,3400.0
2014-05-06 12:20:00,119.71,119.73,119.66,119.68,2500.0,95.6184,95.6343,95.5784,95.5944,2500.0
2014-05-06 12:25:00,119.68,119.75,119.6,119.69,5900.0,95.5944,95.6503,95.5305,95.6024,5900.0
2014-05-06 12:30:00,119.74,119.77,119.74,119.76,2400.0,95.6423,95.6663,95.6423,95.6583,2400.0
2014-05-06 12:35:00,119.75,119.84,119.75,119.82,1800.0,95.6503,95.7222,95.6503,95.7062,1800.0
2014-05-06 12:40:00,119.84,119.84,119.76,119.8,3300.0,95.7222,95.7222,95.6583,95.6902,3300.0
2014-05-06 12:45:00,119.72,119.76,119.66,119.7,2700.0,95.6263,95.6583,95.5784,95.6104,2700.0
2014-05-06 12:50:00,119.71,119.71,119.64,119.64,1700.0,95.6184,95.6184,95.5624,95.5624,1700.0
2014-05-06 12:55:00,119.64,119.64,119.53,119.55,6500.0,95.5624,95.5624,95.4746,95.4906,6500.0
2014-05-06 13:00:00,119.52,119.55,119.5,119.51,3900.0,95.4666,95.4906,95.4506,95.4586,3900.0
2014-05-06 13:05:00,119.53,119.54,119.4,119.45,4200.0,95.4746,95.4826,95.3707,95.4107,4200.0
2014-05-06 13:10:00,119.46,119.47,119.43,119.46,1700.0,95.4187,95.4267,95.3947,95.4187,1700.0
2014-05-06 13:15:00,119.47,119.54,119.42,119.54,3700.0,95.4267,95.4826,95.3867,95.4826,3700.0
2014-05-06 13:20:00,119.59,119.59,119.48,119.48,1000.0,95.5225,95.5225,95.4346,95.4346,1000.0
2014-05-06 13:25:00,119.48,119.48,119.3,119.35,5100.0,95.4346,95.4346,95.2909,95.3308,5100.0
2014-05-06 13:30:00,119.3,119.39,119.3,119.36,2500.0,95.2909,95.3628,95.2909,95.3388,2500.0
2014-05-06 13:35:00,119.33,119.33,119.14,119.14,1600.0,95.3148,95.3148,95.1631,95.1631,1600.0
2014-05-06 13:40:00,119.13,119.14,118.97,119.01,4600.0,95.1551,95.1631,95.0273,95.0592,4600.0
2014-05-06 13:45:00,118.88,119.04,118.88,119.04,2000.0,94.9554,95.0832,94.9554,95.0832,2000.0
2014-05-06 13:50:00,119.04,119.08,118.99,119.03,4500.0,95.0832,95.1151,95.0433,95.0752,4500.0
2014-05-06 13:55:00,119.02,119.03,118.81,118.81,5200.0,95.0672,95.0752,94.8995,94.8995,5200.0
2014-05-06 14:00:00,118.8,118.8,118.69,118.75,2400.0,94.8915,94.8915,94.8036,94.8516,2400.0
2014-05-06 14:05:00,118.73,118.79,118.72,118.74,3100.0,94.8356,94.8835,94.8276,94.8436,3100.0
2014-05-06 14:10:00,118.72,118.85,118.72,118.79,2700.0,94.8276,94.9314,94.8276,94.8835,2700.0
2014-05-06 14:15:00,118.83,118.95,118.83,118.95,3000.0,94.9155,95.0113,94.9155,95.0113,3000.0
2014-05-06 14:20:00,118.94,118.94,118.78,118.8,5700.0,95.0033,95.0033,94.8755,94.8915,5700.0
2014-05-06 14:25:00,118.77,118.82,118.75,118.82,2800.0,94.8675,94.9075,94.8516,94.9075,2800.0
2014-05-06 14:30:00,118.81,118.86,118.74,118.83,6100.0,94.8995,94.9394,94.8436,94.9155,6100.0
2014-05-06 14:35:00,118.88,118.88,118.78,118.86,6900.0,94.9554,94.9554,94.8755,94.9394,6900.0
2014-05-06 14:40:00,118.89,118.96,118.89,118.92,1200.0,94.9634,95.0193,94.9634,94.9873,1200.0
2014-05-06 14:45:00,118.93,118.97,118.89,118.89,4100.0,94.9953,95.0273,94.9634,94.9634,4100.0
2014-05-06 14:50:00,118.91,118.97,118.91,118.96,1700.0,94.9794,95.0273,94.9794,95.0193,1700.0
2014-05-06 14:55:00,118.97,118.97,118.91,118.91,5800.0,95.0273,95.0273,94.9794,94.9794,5800.0
2014-05-06 15:00:00,118.9,118.9,118.74,118.82,5100.0,94.9714,94.9714,94.8436,94.9075,5100.0
2014-05-06 15:05:00,118.83,118.84,118.8,118.81,1700.0,94.9155,94.9234,94.8915,94.8995,1700.0
2014-05-06 15:10:00,118.82,118.94,118.81,118.9,4300.0,94.9075,95.0033,94.8995,94.9714,4300.0
2014-05-06 15:15:00,118.9,119.03,118.88,118.99,4500.0,94.9714,95.0752,94.9554,95.0433,4500.0
2014-05-06 15:20:00,119.0,119.07,119.0,119.01,6600.0,95.0512,95.1072,95.0512,95.0592,6600.0
2014-05-06 15:25:00,119.0,119.0,118.91,118.91,11100.0,95.0512,95.0512,94.9794,94.9794,11100.0
2014-05-06 15:30:00,118.91,118.91,118.82,118.85,12500.0,94.9794,94.9794,94.9075,94.9314,12500.0
2014-05-06 15:35:00,118.85,119.06,118.84,119.03,10700.0,94.9314,95.0992,94.9234,95.0752,10700.0
2014-05-06 15:40:00,119.03,119.04,118.91,118.93,9800.0,95.0752,95.0832,94.9794,94.9953,9800.0
2014-05-06 15:45:00,118.95,118.96,118.86,118.88,8000.0,95.0113,95.0193,94.9394,94.9554,8000.0
2014-05-06 15:50:00,118.88,118.88,118.74,118.79,15700.0,94.9554,94.9554,94.8436,94.8835,15700.0
2014-05-06 15:55:00,118.8,118.83,118.71,118.81,36700.0,94.8915,94.9155,94.8196,94.8995,36700.0
2014-05-07 09:30:00,119.18,120.3,119.08,120.03,15100.0,95.195,96.0896,95.1151,95.874,15100.0
2014-05-07 09:35:00,120.25,120.27,119.71,119.71,5900.0,96.0497,96.0657,95.6184,95.6184,5900.0
2014-05-07 09:40:00,119.72,119.89,119.23,119.23,3000.0,95.6263,95.7621,95.235,95.235,3000.0
2014-05-07 09:45:00,119.44,119.54,119.19,119.48,4600.0,95.4027,95.4826,95.203,95.4346,4600.0
2014-05-07 09:50:00,119.44,119.52,119.12,119.27,33300.0,95.4027,95.4666,95.1471,95.2669,33300.0
2014-05-07 09:55:00,119.34,119.59,119.34,119.51,43600.0,95.3228,95.5225,95.3228,95.4586,43600.0
2014-05-07 10:00:00,119.52,119.58,119.28,119.44,18500.0,95.4666,95.5145,95.2749,95.4027,18500.0
2014-05-07 10:05:00,119.4,119.4,118.63,118.71,3100.0,95.3707,95.3707,94.7557,94.8196,3100.0
2014-05-07 10:10:00,118.52,118.52,118.22,118.22,13100.0,94.6678,94.6678,94.4282,94.4282,13100.0
2014-05-07 10:15:00,118.16,118.54,118.1,118.52,4800.0,94.3803,94.6838,94.3324,94.6678,4800.0
2014-05-07 10:20:00,118.56,118.57,118.29,118.29,9100.0,94.6998,94.7078,94.4841,94.4841,9100.0
2014-05-07 10:25:00,118.27,118.68,118.25,118.54,3300.0,94.4682,94.7956,94.4522,94.6838,3300.0
2014-05-07 10:30:00,118.54,118.8,118.54,118.69,5000.0,94.6838,94.8915,94.6838,94.8036,5000.0
2014-05-07 10:35:00,118.66,119.2,118.66,119.12,1900.0,94.7797,95.211,94.7797,95.1471,1900.0
2014-05-07 10:40:00,119.19,119.2,119.08,119.12,4500.0,95.203,95.211,95.1151,95.1471,4500.0
2014-05-07 10:45:00,119.13,119.28,119.04,119.25,3300.0,95.1551,95.2749,95.0832,95.2509,3300.0
2014-05-07 10:50:00,119.25,119.32,119.09,119.09,2800.0,95.2509,95.3068,95.1231,95.1231,2800.0
2014-05-07 10:55:00,119.11,119.14,118.8,118.8,7900.0,95.1391,95.1631,94.8915,94.8915,7900.0
2014-05-07 11:00:00,118.81,118.87,118.78,118.8,2600.0,94.8995,94.9474,94.8755,94.8915,2600.0
2014-05-07 11:05:00,118.8,118.93,118.8,118.93,5000.0,94.8915,94.9953,94.8915,94.9953,5000.0
2014-05-07 11:10:00,118.92,119.06,118.89,119.06,4300.0,94.9873,95.0992,94.9634,95.0992,4300.0
2014-05-07 11:15:00,119.06,119.15,118.86,118.86,3100.0,95.0992,95.1711,94.9394,94.9394,3100.0
2014-05-07 11:20:00,118.8,118.86,118.72,118.85,2700.0,94.8915,94.9394,94.8276,94.9314,2700.0
2014-05-07 11:25:00,118.77,118.78,118.55,118.78,7500.0,94.8675,94.8755,94.6918,94.8755,7500.0
2014-05-07 11:30:00,118.76,119.24,118.73,119.13,17600.0,94.8595,95.2429,94.8356,95.1551,17600.0
2014-05-07 11:35:00,119.11,119.28,119.09,119.28,2700.0,95.1391,95.2749,95.1231,95.2749,2700.0
2014-05-07 11:40:00,119.21,119.53,119.21,119.53,1800.0,95.219,95.4746,95.219,95.4746,1800.0
2014-05-07 11:45:00,119.49,119.69,119.47,119.48,2500.0,95.4426,95.6024,95.4267,95.4346,2500.0
2014-05-07 11:50:00,119.46,119.61,119.44,119.61,2400.0,95.4187,95.5385,95.4027,95.5385,2400.0
2014-05-07 11:55:00,119.58,119.65,119.53,119.54,3800.0,95.5145,95.5704,95.4746,95.4826,3800.0
2014-05-07 12:00:00,119.47,119.47,119.27,119.31,2800.0,95.4267,95.4267,95.2669,95.2989,2800.0
2014-05-07 12:05:00,119.25,119.38,119.25,119.28,2600.0,95.2509,95.3548,95.2509,95.2749,2600.0
2014-05-07 12:10:00,119.29,119.37,119.21,119.24,3100.0,95.2829,95.3468,95.219,95.2429,3100.0
2014-05-07 12:15:00,119.21,119.42,119.21,119.42,3000.0,95.219,95.3867,95.219,95.3867,3000.0
2014-05-07 12:20:00,119.45,119.46,119.37,119.42,6800.0,95.4107,95.4187,95.3468,95.3867,6800.0
2014-05-07 12:25:00,119.37,119.38,119.22,119.22,4000.0,95.3468,95.3548,95.227,95.227,4000.0
2014-05-07 12:30:00,119.28,119.33,119.17,119.23,2800.0,95.2749,95.3148,95.187,95.235,2800.0
2014-05-07 12:35:00,119.21,119.31,119.21,119.21,6300.0,95.219,95.2989,95.219,95.219,6300.0
2014-05-07 12:40:00,119.21,119.23,119.11,119.11,6700.0,95.219,95.235,95.1391,95.1391,6700.0
2014-05-07 12:45:00,119.11,119.19,119.11,119.18,6400.0,95.1391,95.203,95.1391,95.195,6400.0
2014-05-07 12:50:00,119.2,119.31,119.2,119.23,3600.0,95.211,95.2989,95.211,95.235,3600.0
2014-05-07 12:55:00,119.25,119.25,119.02,119.1,4100.0,95.2509,95.2509,95.0672,95.1311,4100.0
2014-05-07 13:00:00,119.1,119.19,119.04,119.19,7500.0,95.1311,95.203,95.0832,95.203,7500.0
2014-05-07 13:05:00,119.15,119.21,118.97,119.02,8900.0,95.1711,95.219,95.0273,95.0672,8900.0
2014-05-07 13:10:00,119.04,119.1,118.98,119.1,7400.0,95.0832,95.1311,95.0353,95.1311,7400.0
2014-05-07 13:15:00,119.05,119.21,119.03,119.16,7300.0,95.0912,95.219,95.0752,95.179,7300.0
2014-05-07 13:20:00,119.17,119.21,119.12,119.12,5600.0,95.187,95.219,95.1471,95.1471,5600.0
2014-05-07 13:25:00,119.14,119.16,119.01,119.01,8400.0,95.1631,95.179,95.0592,95.0592,8400.0
2014-05-07 13:30:00,119.06,119.12,119.02,119.12,6500.0,95.0992,95.1471,95.0672,95.1471,6500.0
2014-05-07 13:35:00,119.12,119.13,118.96,118.99,7700.0,95.1471,95.1551,95.0193,95.0433,7700.0
2014-05-07 13:40:00,119.04,119.04,118.89,118.99,1600.0,95.0832,95.0832,94.9634,95.0433,1600.0
2014-05-07 13:45:00,118.94,119.01,118.84,118.87,3000.0,95.0033,95.0592,94.9234,94.9474,3000.0
2014-05-07 13:50:00,118.82,118.95,118.78,118.78,2400.0,94.9075,95.0113,94.8755,94.8755,2400.0
2014-05-07 13:55:00,118.82,118.82,118.56,118.56,2700.0,94.9075,94.9075,94.6998,94.6998,2700.0
2014-05-07 14:00:00,118.52,118.7,118.52,118.61,2600.0,94.6678,94.8116,94.6678,94.7397,2600.0
2014-05-07 14:05:00,118.63,118.86,118.63,118.86,1200.0,94.7557,94.9394,94.7557,94.9394,1200.0
2014-05-07 14:10:00,118.88,118.88,118.77,118.85,1000.0,94.9554,94.9554,94.8675,94.9314,1000.0
2014-05-07 14:15:00,118.91,119.02,118.86,118.92,2700.0,94.9794,95.0672,94.9394,94.9873,2700.0
2014-05-07 14:20:00,118.95,119.03,118.93,118.96,2900.0,95.0113,95.0752,94.9953,95.0193,2900.0
2014-05-07 14:25:00,118.96,119.2,118.95,119.2,1800.0,95.0193,95.211,95.0113,95.211,1800.0
2014-05-07 14:30:00,119.23,119.23,119.15,119.2,2400.0,95.235,95.235,95.1711,95.211,2400.0
2014-05-07 14:35:00,119.23,119.23,119.15,119.17,2700.0,95.235,95.235,95.1711,95.187,2700.0
2014-05-07 14:40:00,119.19,119.29,119.18,119.29,2600.0,95.203,95.2829,95.195,95.2829,2600.0
2014-05-07 14:45:00,119.28,119.35,119.23,119.25,2900.0,95.2749,95.3308,95.235,95.2509,2900.0
2014-05-07 14:50:00,119.21,119.21,119.14,119.14,2500.0,95.219,95.219,95.1631,95.1631,2500.0
2014-05-07 14:55:00,119.16,119.28,119.16,119.27,3400.0,95.179,95.2749,95.179,95.2669,3400.0
2014-05-07 15:00:00,119.27,119.31,119.13,119.13,4700.0,95.2669,95.2989,95.1551,95.1551,4700.0
2014-05-07 15:05:00,119.13,119.17,119.11,119.16,3400.0,95.1551,95.187,95.1391,95.179,3400.0
2014-05-07 15:10:00,119.15,119.2,119.12,119.16,4200.0,95.1711,95.211,95.1471,95.179,4200.0
2014-05-07 15:15:00,119.14,119.21,119.11,119.12,2900.0,95.1631,95.219,95.1391,95.1471,2900.0
2014-05-07 15:20:00,119.08,119.12,118.97,119.11,5900.0,95.1151,95.1471,95.0273,95.1391,5900.0
2014-05-07 15:25:00,119.11,119.19,119.1,119.17,6400.0,95.1391,95.203,95.1311,95.187,6400.0
2014-05-07 15:30:00,119.18,119.31,119.15,119.31,5200.0,95.195,95.2989,95.1711,95.2989,5200.0
2014-05-07 15:35:00,119.32,119.36,119.21,119.36,9700.0,95.3068,95.3388,95.219,95.3388,9700.0
2014-05-07 15:40:00,119.38,119.69,119.36,119.66,13400.0,95.3548,95.6024,95.3388,95.5784,13400.0
2014-05-07 15:45:00,119.67,119.67,119.51,119.54,10600.0,95.5864,95.5864,95.4586,95.4826,10600.0
2014-05-07 15:50:00,119.51,119.67,119.5,119.52,11400.0,95.4586,95.5864,95.4506,95.4666,11400.0
2014-05-07 15:55:00,119.5,119.67,119.5,119.59,29700.0,95.4506,95.5864,95.4506,95.5225,29700.0
2014-05-08 09:30:00,119.23,119.23,118.12,118.69,9100.0,95.7017,95.7017,94.8107,95.2682,9100.0
2014-05-08 09:35:00,118.97,119.87,118.97,119.87,9700.0,95.493,96.2154,95.493,96.2154,9700.0
2014-05-08 09:40:00,119.92,120.2,119.92,120.11,9300.0,96.2555,96.4803,96.2555,96.408,9300.0
2014-05-08 09:45:00,120.01,120.36,120.0,120.07,59600.0,96.3278,96.6087,96.3197,96.3759,59600.0
2014-05-08 09:50:00,120.03,120.32,119.61,119.7,53800.0,96.3438,96.5766,96.0067,96.0789,53800.0
2014-05-08 09:55:00,119.7,119.9,119.62,119.83,15800.0,96.0789,96.2395,96.0147,96.1833,15800.0
2014-05-08 10:00:00,119.85,119.99,119.78,119.99,5700.0,96.1993,96.3117,96.1431,96.3117,5700.0
2014-05-08 10:05:00,120.02,120.14,119.93,119.95,7400.0,96.3358,96.4321,96.2635,96.2796,7400.0
2014-05-08 10:10:00,119.99,120.03,119.83,119.97,3400.0,96.3117,96.3438,96.1833,96.2956,3400.0
2014-05-08 10:15:00,119.91,120.02,119.84,119.84,7900.0,96.2475,96.3358,96.1913,96.1913,7900.0
2014-05-08 10:20:00,119.84,119.84,119.71,119.72,4200.0,96.1913,96.1913,96.087,96.095,4200.0
2014-05-08 10:25:00,119.77,119.8,119.65,119.65,3500.0,96.1351,96.1592,96.0388,96.0388,3500.0
2014-05-08 10:30:00,119.68,119.7,119.51,119.51,10900.0,96.0629,96.0789,95.9264,95.9264,10900.0
2014-05-08 10:35:00,119.51,119.51,119.37,119.37,2900.0,95.9264,95.9264,95.814,95.814,2900.0
2014-05-08 10:40:00,119.45,119.5,119.21,119.32,10600.0,95.8783,95.9184,95.6856,95.7739,10600.0
2014-05-08 10:45:00,119.28,119.29,119.05,119.29,5600.0,95.7418,95.7498,95.5572,95.7498,5600.0
2014-05-08 10:50:00,119.28,119.43,119.23,119.39,9300.0,95.7418,95.8622,95.7017,95.8301,9300.0
2014-05-08 10:55:00,119.42,119.42,119.2,119.2,3500.0,95.8542,95.8542,95.6776,95.6776,3500.0
2014-05-08 11:00:00,119.16,119.34,119.1,119.28,8300.0,95.6455,95.79,95.5973,95.7418,8300.0
2014-05-08 11:05:00,119.35,119.51,119.35,119.44,5100.0,95.798,95.9264,95.798,95.8702,5100.0
2014-05-08 11:10:00,119.46,119.51,119.31,119.32,11900.0,95.8863,95.9264,95.7659,95.7739,11900.0
2014-05-08 11:15:00,119.36,119.51,119.28,119.45,6600.0,95.806,95.9264,95.7418,95.8783,6600.0
2014-05-08 11:20:00,119.44,119.47,119.26,119.26,6800.0,95.8702,95.8943,95.7258,95.7258,6800.0
2014-05-08 11:25:00,119.27,119.27,119.16,119.16,9500.0,95.7338,95.7338,95.6455,95.6455,9500.0
2014-05-08 11:30:00,119.2,119.43,119.2,119.43,15000.0,95.6776,95.8622,95.6776,95.8622,15000.0
2014-05-08 11:35:00,119.49,119.66,119.49,119.51,3300.0,95.9104,96.0468,95.9104,95.9264,3300.0
2014-05-08 11:40:00,119.52,119.57,119.5,119.55,6200.0,95.9344,95.9746,95.9184,95.9585,6200.0
2014-05-08 11:45:00,119.5,119.6,119.5,119.57,4800.0,95.9184,95.9987,95.9184,95.9746,4800.0
2014-05-08 11:50:00,119.61,119.76,119.61,119.7,2600.0,96.0067,96.1271,96.0067,96.0789,2600.0
2014-05-08 11:55:00,119.7,119.71,119.56,119.56,5800.0,96.0789,96.087,95.9666,95.9666,5800.0
2014-05-08 12:00:00,119.58,119.68,119.57,119.62,4900.0,95.9826,96.0629,95.9746,96.0147,4900.0
2014-05-08 12:05:00,119.61,119.76,119.55,119.75,8700.0,96.0067,96.1271,95.9585,96.1191,8700.0
2014-05-08 12:10:00,119.75,119.77,119.69,119.71,3000.0,96.1191,96.1351,96.0709,96.087,3000.0
2014-05-08 12:15:00,119.71,119.71,119.6,119.6,7800.0,96.087,96.087,95.9987,95.9987,7800.0
2014-05-08 12:20:00,119.59,119.64,119.55,119.63,9100.0,95.9906,96.0308,95.9585,96.0227,9100.0
2014-05-08 12:25:00,119.58,119.69,119.55,119.61,13100.0,95.9826,96.0709,95.9585,96.0067,13100.0
2014-05-08 12:30:00,119.63,119.71,119.6,119.71,12300.0,96.0227,96.087,95.9987,96.087,12300.0
2014-05-08 12:35:00,119.71,119.73,119.61,119.68,5200.0,96.087,96.103,96.0067,96.0629,5200.0
2014-05-08 12:40:00,119.68,119.75,119.53,119.53,6900.0,96.0629,96.1191,95.9425,95.9425,6900.0
2014-05-08 12:45:00,119.53,119.59,119.52,119.55,2700.0,95.9425,95.9906,95.9344,95.9585,2700.0
2014-05-08 12:50:00,119.5,119.53,119.35,119.35,2100.0,95.9184,95.9425,95.798,95.798,2100.0
2014-05-08 12:55:00,119.3,119.41,119.3,119.36,8900.0,95.7579,95.8462,95.7579,95.806,8900.0
2014-05-08 13:00:00,119.39,119.51,119.37,119.48,2200.0,95.8301,95.9264,95.814,95.9023,2200.0
2014-05-08 13:05:00,119.5,119.55,119.45,119.52,2400.0,95.9184,95.9585,95.8783,95.9344,2400.0
2014-05-08 13:10:00,119.46,119.54,119.37,119.46,10100.0,95.8863,95.9505,95.814,95.8863,10100.0
2014-05-08 13:15:00,119.43,119.43,119.3,119.34,3700.0,95.8622,95.8622,95.7579,95.79,3700.0
2014-05-08 13:20:00,119.35,119.35,119.12,119.14,8600.0,95.798,95.798,95.6134,95.6294,8600.0
2014-05-08 13:25:00,119.13,119.13,119.03,119.1,12900.0,95.6214,95.6214,95.5411,95.5973,12900.0
2014-05-08 13:30:00,119.18,119.2,119.1,119.2,2800.0,95.6615,95.6776,95.5973,95.6776,2800.0
2014-05-08 13:35:00,119.2,119.37,119.2,119.34,2400.0,95.6776,95.814,95.6776,95.79,2400.0
2014-05-08 13:40:00,119.29,119.29,119.18,119.26,4000.0,95.7498,95.7498,95.6615,95.7258,4000.0
2014-05-08 13:45:00,119.27,119.29,119.1,119.1,3300.0,95.7338,95.7498,95.5973,95.5973,3300.0
2014-05-08 13:50:00,119.03,119.13,119.03,119.07,3200.0,95.5411,95.6214,95.5411,95.5733,3200.0
2014-05-08 13:55:00,119.05,119.07,118.93,119.03,3000.0,95.5572,95.5733,95.4609,95.5411,3000.0
2014-05-08 14:00:00,119.03,119.03,118.85,118.91,13300.0,95.5411,95.5411,95.3967,95.4448,13300.0
2014-05-08 14:05:00,118.93,119.04,118.86,118.86,4000.0,95.4609,95.5492,95.4047,95.4047,4000.0
2014-05-08 14:10:00,118.89,118.89,118.66,118.73,7000.0,95.4288,95.4288,95.2442,95.3003,7000.0
2014-05-08 14:15:00,118.73,118.78,118.65,118.78,2900.0,95.3003,95.3405,95.2361,95.3405,2900.0
2014-05-08 14:20:00,118.89,118.93,118.83,118.87,2300.0,95.4288,95.4609,95.3806,95.4127,2300.0
2014-05-08 14:25:00,118.92,119.08,118.79,119.04,11100.0,95.4529,95.5813,95.3485,95.5492,11100.0
2014-05-08 14:30:00,118.98,119.06,118.94,119.04,2800.0,95.501,95.5652,95.4689,95.5492,2800.0
2014-05-08 14:35:00,119.06,119.15,118.84,118.88,2900.0,95.5652,95.6375,95.3886,95.4207,2900.0
2014-05-08 14:40:00,118.87,118.95,118.66,118.66,4700.0,95.4127,95.4769,95.2442,95.2442,4700.0
2014-05-08 14:45:00,118.66,118.66,118.46,118.53,4900.0,95.2442,95.2442,95.0836,95.1398,4900.0
2014-05-08 14:50:00,118.55,118.63,118.46,118.46,4300.0,95.1559,95.2201,95.0836,95.0836,4300.0
2014-05-08 14:55:00,118.46,118.6,118.36,118.44,11700.0,95.0836,95.196,95.0034,95.0676,11700.0
2014-05-08 15:00:00,118.42,118.42,118.19,118.24,25400.0,95.0515,95.0515,94.8669,94.907,25400.0
2014-05-08 15:05:00,118.21,118.33,118.04,118.08,9800.0,94.883,94.9793,94.7465,94.7786,9800.0
2014-05-08 15:10:00,118.08,118.27,118.02,118.24,4700.0,94.7786,94.9311,94.7305,94.907,4700.0
2014-05-08 15:15:00,118.24,118.31,118.14,118.22,10500.0,94.907,94.9632,94.8268,94.891,10500.0
2014-05-08 15:20:00,118.28,118.51,118.28,118.37,7000.0,94.9391,95.1238,94.9391,95.0114,7000.0
2014-05-08 15:25:00,118.41,118.56,118.39,118.49,7700.0,95.0435,95.1639,95.0274,95.1077,7700.0
2014-05-08 15:30:00,118.47,118.53,118.32,118.53,6400.0,95.0917,95.1398,94.9713,95.1398,6400.0
2014-05-08 15:35:00,118.51,118.55,118.33,118.35,8500.0,95.1238,95.1559,94.9793,94.9953,8500.0
2014-05-08 15:40:00,118.35,118.45,118.25,118.31,10000.0,94.9953,95.0756,94.9151,94.9632,10000.0
2014-05-08 15:45:00,118.32,118.36,118.28,118.33,11100.0,94.9713,95.0034,94.9391,94.9793,11100.0
2014-05-08 15:50:00,118.33,118.5,118.21,118.5,14100.0,94.9793,95.1157,94.883,95.1157,14100.0
2014-05-08 15:55:00,118.48,118.5,118.18,118.35,49800.0,95.0997,95.1157,94.8589,94.9953,49800.0
2014-05-09 09:30:00,118.39,118.47,118.37,118.38,5000.0,95.0274,95.0917,95.0114,95.0194,5000.0
2014-05-09 09:35:00,118.56,118.73,118.19,118.19,3700.0,95.1639,95.3003,94.8669,94.8669,3700.0
2014-05-09 09:40:00,118.08,118.08,117.33,117.33,29700.0,94.7786,94.7786,94.1766,94.1766,29700.0
2014-05-09 09:45:00,117.33,117.77,117.26,117.65,8700.0,94.1766,94.5298,94.1204,94.4335,8700.0
2014-05-09 09:50:00,117.65,117.65,116.94,117.04,26800.0,94.4335,94.4335,93.8636,93.9438,26800.0
2014-05-09 09:55:00,117.05,117.25,116.79,116.84,18200.0,93.9519,94.1124,93.7432,93.7833,18200.0
2014-05-09 10:00:00,116.82,117.18,116.76,116.99,13600.0,93.7673,94.0562,93.7191,93.9037,13600.0
2014-05-09 10:05:00,117.01,117.2,116.95,117.17,6300.0,93.9198,94.0723,93.8716,94.0482,6300.0
2014-05-09 10:10:00,117.27,117.67,117.27,117.56,5600.0,94.1285,94.4495,94.1285,94.3612,5600.0
2014-05-09 10:15:00,117.63,117.91,117.62,117.83,12800.0,94.4174,94.6422,94.4094,94.5779,12800.0
2014-05-09 10:20:00,117.83,117.83,117.59,117.6,6900.0,94.5779,94.5779,94.3853,94.3933,6900.0
2014-05-09 10:25:00,117.62,117.66,117.43,117.43,6600.0,94.4094,94.4415,94.2569,94.2569,6600.0
2014-05-09 10:30:00,117.37,117.39,117.11,117.16,5100.0,94.2087,94.2248,94.0,94.0402,5100.0
2014-05-09 10:35:00,117.15,117.31,117.11,117.18,5400.0,94.0321,94.1606,94.0,94.0562,5400.0
2014-05-09 10:40:00,117.19,117.21,116.86,117.0,8500.0,94.0642,94.0803,93.7994,93.9117,8500.0
2014-05-09 10:45:00,116.96,117.07,116.79,117.07,10900.0,93.8796,93.9679,93.7432,93.9679,10900.0
2014-05-09 10:50:00,117.04,117.04,116.85,116.87,2900.0,93.9438,93.9438,93.7913,93.8074,2900.0
2014-05-09 10:55:00,116.83,116.88,116.63,116.65,13200.0,93.7753,93.8154,93.6147,93.6308,13200.0
2014-05-09 11:00:00,116.66,116.72,116.42,116.46,18400.0,93.6388,93.687,93.4462,93.4783,18400.0
2014-05-09 11:05:00,116.47,116.48,116.33,116.43,9000.0,93.4863,93.4943,93.374,93.4542,9000.0
2014-05-09 11:10:00,116.46,116.64,116.4,116.59,7400.0,93.4783,93.6228,93.4301,93.5826,7400.0
2014-05-09 11:15:00,116.63,116.82,116.63,116.8,14000.0,93.6147,93.7673,93.6147,93.7512,14000.0
2014-05-09 11:20:00,116.86,117.03,116.84,117.02,5400.0,93.7994,93.9358,93.7833,93.9278,5400.0
2014-05-09 11:25:00,117.0,117.02,116.88,116.95,2800.0,93.9117,93.9278,93.8154,93.8716,2800.0
2014-05-09 11:30:00,117.06,117.18,116.97,117.17,6600.0,93.9599,94.0562,93.8877,94.0482,6600.0
2014-05-09 11:35:00,117.18,117.32,117.18,117.22,8100.0,94.0562,94.1686,94.0562,94.0883,8100.0
2014-05-09 11:40:00,117.23,117.23,116.99,117.04,4700.0,94.0963,94.0963,93.9037,93.9438,4700.0
2014-05-09 11:45:00,117.06,117.15,117.02,117.14,5800.0,93.9599,94.0321,93.9278,94.0241,5800.0
2014-05-09 11:50:00,117.13,117.13,116.97,116.98,2100.0,94.0161,94.0161,93.8877,93.8957,2100.0
2014-05-09 11:55:00,116.98,117.11,116.92,117.08,4000.0,93.8957,94.0,93.8475,93.9759,4000.0
2014-05-09 12:00:00,117.1,117.2,117.02,117.02,9300.0,93.992,94.0723,93.9278,93.9278,9300.0
2014-05-09 12:05:00,117.02,117.12,116.94,117.11,7300.0,93.9278,94.0081,93.8636,94.0,7300.0
2014-05-09 12:10:00,117.12,117.17,117.11,117.13,5400.0,94.0081,94.0482,94.0,94.0161,5400.0
2014-05-09 12:15:00,117.18,117.28,117.14,117.25,6300.0,94.0562,94.1365,94.0241,94.1124,6300.0
2014-05-09 12:20:00,117.22,117.24,117.11,117.16,5200.0,94.0883,94.1044,94.0,94.0402,5200.0
2014-05-09 12:25:00,117.14,117.16,117.01,117.05,9400.0,94.0241,94.0402,93.9198,93.9519,9400.0
2014-05-09 12:30:00,117.09,117.16,117.05,117.14,3400.0,93.984,94.0402,93.9519,94.0241,3400.0
2014-05-09 12:35:00,117.17,117.57,117.17,117.57,2300.0,94.0482,94.3693,94.0482,94.3693,2300.0
2014-05-09 12:40:00,117.61,117.75,117.58,117.71,12300.0,94.4014,94.5137,94.3773,94.4816,12300.0
2014-05-09 12:45:00,117.66,117.73,117.63,117.64,7200.0,94.4415,94.4977,94.4174,94.4254,7200.0
2014-05-09 12:50:00,117.73,117.83,117.71,117.8,10600.0,94.4977,94.5779,94.4816,94.5539,10600.0
2014-05-09 12:55:00,117.8,117.87,117.8,117.8,4700.0,94.5539,94.6101,94.5539,94.5539,4700.0
2014-05-09 13:00:00,117.81,117.9,117.8,117.9,3000.0,94.5619,94.6341,94.5539,94.6341,3000.0
2014-05-09 13:05:00,117.9,117.94,117.9,117.9,6400.0,94.6341,94.6662,94.6341,94.6341,6400.0
2014-05-09 13:10:00,117.9,117.93,117.85,117.85,6400.0,94.6341,94.6582,94.594,94.594,6400.0
2014-05-09 13:15:00,117.85,117.87,117.85,117.85,5700.0,94.594,94.6101,94.594,94.594,5700.0
2014-05-09 13:20:00,117.85,117.9,117.85,117.9,4200.0,94.594,94.6341,94.594,94.6341,4200.0
2014-05-09 13:25:00,117.91,117.91,117.85,117.88,4700.0,94.6422,94.6422,94.594,94.6181,4700.0
2014-05-09 13:30:00,117.91,117.91,117.83,117.86,11900.0,94.6422,94.6422,94.5779,94.602,11900.0
2014-05-09 13:35:00,117.87,117.9,117.73,117.73,8800.0,94.6101,94.6341,94.4977,94.4977,8800.0
2014-05-09 13:40:00,117.79,117.79,117.51,117.51,6700.0,94.5458,94.5458,94.3211,94.3211,6700.0
2014-05-09 13:45:00,117.48,117.54,117.35,117.39,5200.0,94.297,94.3452,94.1927,94.2248,5200.0
2014-05-09 13:50:00,117.35,117.42,117.3,117.39,5300.0,94.1927,94.2489,94.1525,94.2248,5300.0
2014-05-09 13:55:00,117.36,117.4,117.26,117.26,9600.0,94.2007,94.2328,94.1204,94.1204,9600.0
2014-05-09 14:00:00,117.32,117.41,117.3,117.41,3300.0,94.1686,94.2408,94.1525,94.2408,3300.0
2014-05-09 14:05:00,117.45,117.47,117.37,117.43,4200.0,94.2729,94.289,94.2087,94.2569,4200.0
2014-05-09 14:10:00,117.47,117.54,117.34,117.34,4400.0,94.289,94.3452,94.1846,94.1846,4400.0
2014-05-09 14:15:00,117.39,117.39,117.19,117.26,5700.0,94.2248,94.2248,94.0642,94.1204,5700.0
2014-05-09 14:20:00,117.26,117.39,117.26,117.26,4400.0,94.1204,94.2248,94.1204,94.1204,4400.0
2014-05-09 14:25:00,117.25,117.3,117.11,117.19,4000.0,94.1124,94.1525,94.0,94.0642,4000.0
2014-05-09 14:30:00,117.2,117.28,117.15,117.19,4400.0,94.0723,94.1365,94.0321,94.0642,4400.0
2014-05-09 14:35:00,117.27,117.34,117.22,117.34,7100.0,94.1285,94.1846,94.0883,94.1846,7100.0
2014-05-09 14:40:00,117.27,117.27,117.11,117.15,7000.0,94.1285,94.1285,94.0,94.0321,7000.0
2014-05-09 14:45:00,117.22,117.29,117.2,117.29,3200.0,94.0883,94.1445,94.0723,94.1445,3200.0
2014-05-09 14:50:00,117.32,117.39,117.32,117.37,2000.0,94.1686,94.2248,94.1686,94.2087,2000.0
2014-05-09 14:55:00,117.38,117.56,117.38,117.54,3900.0,94.2167,94.3612,94.2167,94.3452,3900.0
2014-05-09 15:00:00,117.58,117.86,117.58,117.86,20500.0,94.3773,94.602,94.3773,94.602,20500.0
2014-05-09 15:05:00,117.89,117.89,117.85,117.86,3200.0,94.6261,94.6261,94.594,94.602,3200.0
2014-05-09 15:10:00,117.86,117.88,117.81,117.82,7600.0,94.602,94.6181,94.5619,94.5699,7600.0
2014-05-09 15:15:00,117.82,117.82,117.57,117.6,7400.0,94.5699,94.5699,94.3693,94.3933,7400.0
2014-05-09 15:20:00,117.59,117.6,117.48,117.52,4000.0,94.3853,94.3933,94.297,94.3291,4000.0
2014-05-09 15:25:00,117.52,117.53,117.43,117.47,7400.0,94.3291,94.3371,94.2569,94.289,7400.0
2014-05-09 15:30:00,117.52,117.6,117.52,117.55,7000.0,94.3291,94.3933,94.3291,94.3532,7000.0
2014-05-09 15:35:00,117.55,117.63,117.54,117.63,5300.0,94.3532,94.4174,94.3452,94.4174,5300.0
2014-05-09 15:40:00,117.64,117.81,117.63,117.79,11500.0,94.4254,94.5619,94.4174,94.5458,11500.0
2014-05-09 15:45:00,117.83,117.85,117.74,117.77,8400.0,94.5779,94.594,94.5057,94.5298,8400.0
2014-05-09 15:50:00,117.78,117.83,117.78,117.79,11400.0,94.5378,94.5779,94.5378,94.5458,11400.0
2014-05-09 15:55:00,117.79,117.89,117.77,117.89,26700.0,94.5458,94.6261,94.5298,94.6261,26700.0
2014-05-12 09:30:00,118.59,119.22,118.59,119.14,24800.0,95.188,95.6937,95.188,95.6294,24800.0
2014-05-12 09:35:00,119.14,119.39,119.0,119.22,3700.0,95.6294,95.8301,95.5171,95.6937,3700.0
2014-05-12 09:40:00,119.33,119.6,119.21,119.5,4900.0,95.7819,95.9987,95.6856,95.9184,4900.0
2014-05-12 09:45:00,119.5,119.76,119.27,119.59,3500.0,95.9184,96.1271,95.7338,95.9906,3500.0
2014-05-12 09:50:00,119.7,119.91,119.6,119.84,4600.0,96.0789,96.2475,95.9987,96.1913,4600.0
2014-05-12 09:55:00,119.96,120.17,119.9,120.17,5200.0,96.2876,96.4562,96.2395,96.4562,5200.0
2014-05-12 10:00:00,120.25,120.29,119.92,120.08,5600.0,96.5204,96.5525,96.2555,96.3839,5600.0
2014-05-12 10:05:00,120.1,120.35,120.1,120.31,5700.0,96.4,96.6007,96.4,96.5686,5700.0
2014-05-12 10:10:00,120.24,120.52,120.24,120.44,12700.0,96.5124,96.7371,96.5124,96.6729,12700.0
2014-05-12 10:15:00,120.5,120.71,120.47,120.67,5200.0,96.7211,96.8896,96.697,96.8575,5200.0
2014-05-12 10:20:00,120.7,120.75,120.35,120.35,6700.0,96.8816,96.9217,96.6007,96.6007,6700.0
2014-05-12 10:25:00,120.35,120.46,120.19,120.27,3800.0,96.6007,96.689,96.4722,96.5364,3800.0
2014-05-12 10:30:00,120.37,120.59,120.34,120.42,15100.0,96.6167,96.7933,96.5926,96.6568,15100.0
2014-05-12 10:35:00,120.43,120.61,120.43,120.58,5500.0,96.6649,96.8094,96.6649,96.7853,5500.0
2014-05-12 10:40:00,120.52,120.67,120.52,120.64,2200.0,96.7371,96.8575,96.7371,96.8334,2200.0
2014-05-12 10:45:00,120.64,121.06,120.56,120.95,40500.0,96.8334,97.1706,96.7692,97.0823,40500.0
2014-05-12 10:50:00,120.95,120.99,120.82,120.82,10100.0,97.0823,97.1144,96.9779,96.9779,10100.0
2014-05-12 10:55:00,120.88,120.9,120.78,120.88,5900.0,97.0261,97.0421,96.9458,97.0261,5900.0
2014-05-12 11:00:00,120.89,121.07,120.89,120.99,7300.0,97.0341,97.1786,97.0341,97.1144,7300.0
2014-05-12 11:05:00,120.96,120.98,120.86,120.86,1400.0,97.0903,97.1063,97.01,97.01,1400.0
2014-05-12 11:10:00,120.94,121.06,120.88,120.95,5100.0,97.0742,97.1706,97.0261,97.0823,5100.0
2014-05-12 11:15:00,120.87,120.98,120.87,120.9,3600.0,97.018,97.1063,97.018,97.0421,3600.0
2014-05-12 11:20:00,120.91,120.96,120.75,120.75,5700.0,97.0502,97.0903,96.9217,96.9217,5700.0
2014-05-12 11:25:00,120.73,120.89,120.73,120.86,3800.0,96.9057,97.0341,96.9057,97.01,3800.0
2014-05-12 11:30:00,120.86,121.12,120.86,121.03,5900.0,97.01,97.2187,97.01,97.1465,5900.0
2014-05-12 11:35:00,121.01,121.05,120.85,120.85,2500.0,97.1304,97.1625,97.002,97.002,2500.0
2014-05-12 11:40:00,120.86,121.01,120.86,120.98,3400.0,97.01,97.1304,97.01,97.1063,3400.0
2014-05-12 11:45:00,120.95,120.98,120.89,120.97,4400.0,97.0823,97.1063,97.0341,97.0983,4400.0
2014-05-12 11:50:00,120.97,120.99,120.89,120.94,3600.0,97.0983,97.1144,97.0341,97.0742,3600.0
2014-05-12 11:55:00,120.91,120.91,120.75,120.81,2900.0,97.0502,97.0502,96.9217,96.9699,2900.0
2014-05-12 12:00:00,120.77,120.84,120.73,120.75,4500.0,96.9378,96.994,96.9057,96.9217,4500.0
2014-05-12 12:05:00,120.75,120.83,120.68,120.82,4600.0,96.9217,96.9859,96.8655,96.9779,4600.0
2014-05-12 12:10:00,120.84,121.08,120.84,120.95,21400.0,96.994,97.1866,96.994,97.0823,21400.0
2014-05-12 12:15:00,120.95,121.1,120.95,121.1,5900.0,97.0823,97.2027,97.0823,97.2027,5900.0
2014-05-12 12:20:00,121.11,121.25,121.01,121.08,5000.0,97.2107,97.3231,97.1304,97.1866,5000.0
2014-05-12 12:25:00,121.12,121.12,120.98,121.0,2600.0,97.2187,97.2187,97.1063,97.1224,2600.0
2014-05-12 12:30:00,121.02,121.16,121.02,121.14,6900.0,97.1384,97.2508,97.1384,97.2348,6900.0
2014-05-12 12:35:00,121.11,121.19,121.11,121.18,2700.0,97.2107,97.2749,97.2107,97.2669,2700.0
2014-05-12 12:40:00,121.19,121.29,121.19,121.2,18600.0,97.2749,97.3552,97.2749,97.2829,18600.0
2014-05-12 12:45:00,121.2,121.2,121.02,121.02,6000.0,97.2829,97.2829,97.1384,97.1384,6000.0
2014-05-12 12:50:00,121.05,121.08,121.02,121.02,2100.0,97.1625,97.1866,97.1384,97.1384,2100.0
2014-05-12 12:55:00,121.02,121.05,120.94,120.99,2700.0,97.1384,97.1625,97.0742,97.1144,2700.0
2014-05-12 13:00:00,120.95,120.97,120.9,120.97,3200.0,97.0823,97.0983,97.0421,97.0983,3200.0
2014-05-12 13:05:00,120.96,121.06,120.96,121.05,2100.0,97.0903,97.1706,97.0903,97.1625,2100.0
2014-05-12 13:10:00,121.08,121.11,121.04,121.06,1900.0,97.1866,97.2107,97.1545,97.1706,1900.0
2014-05-12 13:15:00,121.09,121.13,121.07,121.12,3100.0,97.1946,97.2267,97.1786,97.2187,3100.0
2014-05-12 13:20:00,121.13,121.16,121.07,121.07,2700.0,97.2267,97.2508,97.1786,97.1786,2700.0
2014-05-12 13:25:00,121.14,121.23,121.14,121.23,4700.0,97.2348,97.307,97.2348,97.307,4700.0
2014-05-12 13:30:00,121.19,121.22,121.15,121.18,3300.0,97.2749,97.299,97.2428,97.2669,3300.0
2014-05-12 13:35:00,121.21,121.32,121.21,121.32,1700.0,97.291,97.3792,97.291,97.3792,1700.0
2014-05-12 13:40:00,121.32,121.33,121.24,121.26,3400.0,97.3792,97.3873,97.315,97.3311,3400.0
2014-05-12 13:45:00,121.31,121.34,121.19,121.29,3500.0,97.3712,97.3953,97.2749,97.3552,3500.0
2014-05-12 13:50:00,121.26,121.3,121.21,121.27,3200.0,97.3311,97.3632,97.291,97.3391,3200.0
2014-05-12 13:55:00,121.22,121.26,121.22,121.26,1600.0,97.299,97.3311,97.299,97.3311,1600.0
2014-05-12 14:00:00,121.27,121.27,121.14,121.17,3400.0,97.3391,97.3391,97.2348,97.2588,3400.0
2014-05-12 14:05:00,121.2,121.37,121.17,121.32,10500.0,97.2829,97.4194,97.2588,97.3792,10500.0
2014-05-12 14:10:00,121.34,121.37,121.22,121.22,7500.0,97.3953,97.4194,97.299,97.299,7500.0
2014-05-12 14:15:00,121.25,121.39,121.23,121.36,2900.0,97.3231,97.4354,97.307,97.4114,2900.0
2014-05-12 14:20:00,121.36,121.43,121.3,121.31,7200.0,97.4114,97.4675,97.3632,97.3712,7200.0
2014-05-12 14:25:00,121.31,121.36,121.3,121.33,3400.0,97.3712,97.4114,97.3632,97.3873,3400.0
2014-05-12 14:30:00,121.36,121.41,121.31,121.41,3100.0,97.4114,97.4515,97.3712,97.4515,3100.0
2014-05-12 14:35:00,121.42,121.5,121.36,121.44,11200.0,97.4595,97.5237,97.4114,97.4756,11200.0
2014-05-12 14:40:00,121.47,121.53,121.44,121.49,9500.0,97.4996,97.5478,97.4756,97.5157,9500.0
2014-05-12 14:45:00,121.5,121.6,121.49,121.59,6400.0,97.5237,97.604,97.5157,97.596,6400.0
2014-05-12 14:50:00,121.57,121.57,121.51,121.54,5200.0,97.5799,97.5799,97.5318,97.5558,5200.0
2014-05-12 14:55:00,121.58,121.66,121.54,121.55,7900.0,97.5879,97.6522,97.5558,97.5639,7900.0
2014-05-12 15:00:00,121.54,121.64,121.53,121.55,6700.0,97.5558,97.6361,97.5478,97.5639,6700.0
2014-05-12 15:05:00,121.55,121.56,121.51,121.52,6700.0,97.5639,97.5719,97.5318,97.5398,6700.0
2014-05-12 15:10:00,121.56,121.61,121.53,121.56,6200.0,97.5719,97.612,97.5478,97.5719,6200.0
2014-05-12 15:15:00,121.57,121.61,121.5,121.57,7900.0,97.5799,97.612,97.5237,97.5799,7900.0
2014-05-12 15:20:00,121.58,121.59,121.52,121.52,6900.0,97.5879,97.596,97.5398,97.5398,6900.0
2014-05-12 15:25:00,121.54,121.57,121.5,121.53,3400.0,97.5558,97.5799,97.5237,97.5478,3400.0
2014-05-12 15:30:00,121.54,121.58,121.5,121.57,8300.0,97.5558,97.5879,97.5237,97.5799,8300.0
2014-05-12 15:35:00,121.58,121.59,121.53,121.56,11700.0,97.5879,97.596,97.5478,97.5719,11700.0
2014-05-12 15:40:00,121.56,121.58,121.5,121.52,11000.0,97.5719,97.5879,97.5237,97.5398,11000.0
2014-05-12 15:45:00,121.5,121.52,121.43,121.44,18600.0,97.5237,97.5398,97.4675,97.4756,18600.0
2014-05-12 15:50:00,121.45,121.5,121.44,121.49,19700.0,97.4836,97.5237,97.4756,97.5157,19700.0
2014-05-12 15:55:00,121.48,121.49,121.36,121.43,31400.0,97.5077,97.5157,97.4114,97.4675,31400.0
2014-05-13 09:30:00,121.78,122.0,121.52,121.54,6800.0,97.7485,97.9251,97.5398,97.5558,6800.0
2014-05-13 09:35:00,121.4,121.45,121.08,121.2,1700.0,97.4435,97.4836,97.1866,97.2829,1700.0
2014-05-13 09:40:00,121.33,121.89,121.33,121.89,2800.0,97.3873,97.8368,97.3873,97.8368,2800.0
2014-05-13 09:45:00,121.62,121.72,121.49,121.72,1200.0,97.62,97.7003,97.5157,97.7003,1200.0
2014-05-13 09:50:00,121.72,121.72,121.26,121.34,4200.0,97.7003,97.7003,97.3311,97.3953,4200.0
2014-05-13 09:55:00,121.36,121.42,121.0,121.11,2700.0,97.4114,97.4595,97.1224,97.2107,2700.0
2014-05-13 10:00:00,121.23,121.25,121.1,121.17,1300.0,97.307,97.3231,97.2027,97.2588,1300.0
2014-05-13 10:05:00,121.36,121.61,121.32,121.56,13900.0,97.4114,97.612,97.3792,97.5719,13900.0
2014-05-13 10:10:00,121.56,121.69,121.42,121.61,9200.0,97.5719,97.6762,97.4595,97.612,9200.0
2014-05-13 10:15:00,121.61,121.8,121.55,121.55,5400.0,97.612,97.7645,97.5639,97.5639,5400.0
2014-05-13 10:20:00,121.56,121.65,121.42,121.46,3600.0,97.5719,97.6441,97.4595,97.4916,3600.0
2014-05-13 10:25:00,121.49,121.77,121.49,121.74,2400.0,97.5157,97.7404,97.5157,97.7164,2400.0
2014-05-13 10:30:00,121.72,121.85,121.67,121.75,10700.0,97.7003,97.8047,97.6602,97.7244,10700.0
2014-05-13 10:35:00,121.71,121.73,121.59,121.61,43300.0,97.6923,97.7083,97.596,97.612,43300.0
2014-05-13 10:40:00,121.59,121.62,121.52,121.52,2500.0,97.596,97.62,97.5398,97.5398,2500.0
2014-05-13 10:45:00,121.52,121.55,121.38,121.38,4200.0,97.5398,97.5639,97.4274,97.4274,4200.0
2014-05-13 10:50:00,121.44,121.56,121.42,121.43,7000.0,97.4756,97.5719,97.4595,97.4675,7000.0
2014-05-13 10:55:00,121.42,121.44,121.26,121.35,3500.0,97.4595,97.4756,97.3311,97.4033,3500.0
2014-05-13 11:00:00,121.31,121.38,121.19,121.19,3200.0,97.3712,97.4274,97.2749,97.2749,3200.0
2014-05-13 11:05:00,121.18,121.19,120.99,121.08,12400.0,97.2669,97.2749,97.1144,97.1866,12400.0
2014-05-13 11:10:00,121.06,121.09,120.87,120.99,4600.0,97.1706,97.1946,97.018,97.1144,4600.0
2014-05-13 11:15:00,120.99,121.0,120.69,120.69,3400.0,97.1144,97.1224,96.8736,96.8736,3400.0
2014-05-13 11:20:00,120.73,120.88,120.73,120.88,1000.0,96.9057,97.0261,96.9057,97.0261,1000.0
2014-05-13 11:25:00,120.83,121.04,120.83,120.97,3500.0,96.9859,97.1545,96.9859,97.0983,3500.0
2014-05-13 11:30:00,121.03,121.03,120.92,120.98,8100.0,97.1465,97.1465,97.0582,97.1063,8100.0
2014-05-13 11:35:00,120.97,120.97,120.8,120.8,4300.0,97.0983,97.0983,96.9619,96.9619,4300.0
2014-05-13 11:40:00,120.71,120.79,120.67,120.74,2300.0,96.8896,96.9538,96.8575,96.9137,2300.0
2014-05-13 11:45:00,120.73,120.78,120.61,120.75,1700.0,96.9057,96.9458,96.8094,96.9217,1700.0
2014-05-13 11:50:00,120.69,120.85,120.58,120.82,7200.0,96.8736,97.002,96.7853,96.9779,7200.0
2014-05-13 11:55:00,120.88,120.91,120.79,120.79,1900.0,97.0261,97.0502,96.9538,96.9538,1900.0
2014-05-13 12:00:00,120.79,120.91,120.75,120.86,3000.0,96.9538,97.0502,96.9217,97.01,3000.0
2014-05-13 12:05:00,120.84,120.9,120.79,120.8,2700.0,96.994,97.0421,96.9538,96.9619,2700.0
2014-05-13 12:10:00,120.84,121.05,120.84,121.03,1200.0,96.994,97.1625,96.994,97.1465,1200.0
2014-05-13 12:15:00,121.06,121.06,120.93,121.01,1800.0,97.1706,97.1706,97.0662,97.1304,1800.0
2014-05-13 12:20:00,121.0,121.22,121.0,121.17,27400.0,97.1224,97.299,97.1224,97.2588,27400.0
2014-05-13 12:25:00,121.15,121.25,121.15,121.18,3200.0,97.2428,97.3231,97.2428,97.2669,3200.0
2014-05-13 12:30:00,121.15,121.23,121.12,121.23,8200.0,97.2428,97.307,97.2187,97.307,8200.0
2014-05-13 12:35:00,121.23,121.23,121.05,121.09,6900.0,97.307,97.307,97.1625,97.1946,6900.0
2014-05-13 12:40:00,121.12,121.16,121.01,121.01,2800.0,97.2187,97.2508,97.1304,97.1304,2800.0
2014-05-13 12:45:00,121.06,121.06,120.88,121.05,7300.0,97.1706,97.1706,97.0261,97.1625,7300.0
2014-05-13 12:50:00,121.11,121.15,121.0,121.01,2700.0,97.2107,97.2428,97.1224,97.1304,2700.0
2014-05-13 12:55:00,121.02,121.06,121.0,121.0,1800.0,97.1384,97.1706,97.1224,97.1224,1800.0
2014-05-13 13:00:00,120.93,121.01,120.93,121.0,2100.0,97.0662,97.1304,97.0662,97.1224,2100.0
2014-05-13 13:05:00,121.06,121.06,120.97,121.05,2400.0,97.1706,97.1706,97.0983,97.1625,2400.0
2014-05-13 13:10:00,121.05,121.05,120.91,121.0,1600.0,97.1625,97.1625,97.0502,97.1224,1600.0
2014-05-13 13:15:00,121.01,121.04,120.95,121.02,1500.0,97.1304,97.1545,97.0823,97.1384,1500.0
2014-05-13 13:20:00,121.0,121.06,120.96,120.99,8400.0,97.1224,97.1706,97.0903,97.1144,8400.0
2014-05-13 13:25:00,121.0,121.0,120.92,120.95,4400.0,97.1224,97.1224,97.0582,97.0823,4400.0
2014-05-13 13:30:00,120.98,121.07,120.96,121.05,3900.0,97.1063,97.1786,97.0903,97.1625,3900.0
2014-05-13 13:35:00,121.04,121.08,120.96,120.96,2700.0,97.1545,97.1866,97.0903,97.0903,2700.0
2014-05-13 13:40:00,120.98,120.98,120.89,120.9,1400.0,97.1063,97.1063,97.0341,97.0421,1400.0
2014-05-13 13:45:00,120.9,120.93,120.77,120.84,3300.0,97.0421,97.0662,96.9378,96.994,3300.0
2014-05-13 13:50:00,120.87,121.01,120.87,120.96,2600.0,97.018,97.1304,97.018,97.0903,2600.0
2014-05-13 13:55:00,120.96,121.01,120.87,120.99,4800.0,97.0903,97.1304,97.018,97.1144,4800.0
2014-05-13 14:00:00,120.99,121.03,120.96,121.02,1600.0,97.1144,97.1465,97.0903,97.1384,1600.0
2014-05-13 14:05:00,121.05,121.11,121.0,121.07,3000.0,97.1625,97.2107,97.1224,97.1786,3000.0
2014-05-13 14:10:00,121.06,121.13,121.06,121.12,1900.0,97.1706,97.2267,97.1706,97.2187,1900.0
2014-05-13 14:15:00,121.08,121.12,120.99,121.04,5500.0,97.1866,97.2187,97.1144,97.1545,5500.0
2014-05-13 14:20:00,121.04,121.2,121.03,121.16,1900.0,97.1545,97.2829,97.1465,97.2508,1900.0
2014-05-13 14:25:00,121.16,121.16,121.03,121.09,3100.0,97.2508,97.2508,97.1465,97.1946,3100.0
2014-05-13 14:30:00,121.1,121.25,121.1,121.2,4400.0,97.2027,97.3231,97.2027,97.2829,4400.0
2014-05-13 14:35:00,121.21,121.21,121.07,121.07,2700.0,97.291,97.291,97.1786,97.1786,2700.0
2014-05-13 14:40:00,121.08,121.15,121.08,121.12,1600.0,97.1866,97.2428,97.1866,97.2187,1600.0
2014-05-13 14:45:00,121.16,121.16,121.04,121.04,5000.0,97.2508,97.2508,97.1545,97.1545,5000.0
2014-05-13 14:50:00,121.04,121.04,120.89,120.9,3200.0,97.1545,97.1545,97.0341,97.0421,3200.0
2014-05-13 14:55:00,120.92,120.93,120.89,120.92,6200.0,97.0582,97.0662,97.0341,97.0582,6200.0
2014-05-13 15:00:00,120.93,120.93,120.87,120.87,3100.0,97.0662,97.0662,97.018,97.018,3100.0
2014-05-13 15:05:00,120.86,120.86,120.73,120.73,7200.0,97.01,97.01,96.9057,96.9057,7200.0
2014-05-13 15:10:00,120.77,120.77,120.61,120.68,7800.0,96.9378,96.9378,96.8094,96.8655,7800.0
2014-05-13 15:15:00,120.67,120.75,120.66,120.72,8200.0,96.8575,96.9217,96.8495,96.8976,8200.0
2014-05-13 15:20:00,120.7,120.74,120.66,120.66,5500.0,96.8816,96.9137,96.8495,96.8495,5500.0
2014-05-13 15:25:00,120.64,120.66,120.64,120.65,14800.0,96.8334,96.8495,96.8334,96.8415,14800.0
2014-05-13 15:30:00,120.66,120.77,120.65,120.77,9800.0,96.8495,96.9378,96.8415,96.9378,9800.0
2014-05-13 15:35:00,120.77,120.98,120.74,120.96,12400.0,96.9378,97.1063,96.9137,97.0903,12400.0
2014-05-13 15:40:00,120.97,121.01,120.9,120.9,13800.0,97.0983,97.1304,97.0421,97.0421,13800.0
2014-05-13 15:45:00,120.9,120.93,120.83,120.84,10500.0,97.0421,97.0662,96.9859,96.994,10500.0
2014-05-13 15:50:00,120.84,120.84,120.68,120.69,10000.0,96.994,96.994,96.8655,96.8736,10000.0
2014-05-13 15:55:00,120.68,120.72,120.66,120.7,41300.0,96.8655,96.8976,96.8495,96.8816,41300.0
2014-05-14 09:30:00,120.58,120.99,120.16,120.86,11100.0,96.7853,97.1144,96.4482,97.01,11100.0
2014-05-14 09:35:00,120.84,121.16,120.54,121.16,29900.0,96.994,97.2508,96.7532,97.2508,29900.0
2014-05-14 09:40:00,121.18,121.25,120.8,121.03,8500.0,97.2669,97.3231,96.9619,97.1465,8500.0
2014-05-14 09:45:00,121.09,121.24,120.84,120.96,10100.0,97.1946,97.315,96.994,97.0903,10100.0
2014-05-14 09:50:00,120.97,121.24,120.91,121.16,4100.0,97.0983,97.315,97.0502,97.2508,4100.0
2014-05-14 09:55:00,121.16,121.3,121.07,121.29,9400.0,97.2508,97.3632,97.1786,97.3552,9400.0
2014-05-14 10:00:00,121.34,121.41,121.18,121.29,5000.0,97.3953,97.4515,97.2669,97.3552,5000.0
2014-05-14 10:05:00,121.28,121.42,121.18,121.18,9100.0,97.3471,97.4595,97.2669,97.2669,9100.0
2014-05-14 10:10:00,121.21,121.27,121.08,121.2,5400.0,97.291,97.3391,97.1866,97.2829,5400.0
2014-05-14 10:15:00,121.24,121.25,120.97,121.07,4500.0,97.315,97.3231,97.0983,97.1786,4500.0
2014-05-14 10:20:00,121.09,121.18,120.95,121.09,4800.0,97.1946,97.2669,97.0823,97.1946,4800.0
2014-05-14 10:25:00,121.12,121.37,121.12,121.35,12200.0,97.2187,97.4194,97.2187,97.4033,12200.0
2014-05-14 10:30:00,121.31,121.38,121.17,121.25,14000.0,97.3712,97.4274,97.2588,97.3231,14000.0
2014-05-14 10:35:00,121.2,121.28,121.06,121.14,8300.0,97.2829,97.3471,97.1706,97.2348,8300.0
2014-05-14 10:40:00,121.09,121.23,121.07,121.16,6700.0,97.1946,97.307,97.1786,97.2508,6700.0
2014-05-14 10:45:00,121.14,121.27,120.84,121.24,6400.0,97.2348,97.3391,96.994,97.315,6400.0
2014-05-14 10:50:00,121.24,121.4,121.02,121.06,5100.0,97.315,97.4435,97.1384,97.1706,5100.0
2014-05-14 10:55:00,121.07,121.11,120.9,120.9,3500.0,97.1786,97.2107,97.0421,97.0421,3500.0
2014-05-14 11:00:00,120.93,121.13,120.91,120.95,4000.0,97.0662,97.2267,97.0502,97.0823,4000.0
2014-05-14 11:05:00,121.0,121.05,120.94,121.0,4200.0,97.1224,97.1625,97.0742,97.1224,4200.0
2014-05-14 11:10:00,121.05,121.14,120.89,120.89,4500.0,97.1625,97.2348,97.0341,97.0341,4500.0
2014-05-14 11:15:00,120.91,120.91,120.84,120.91,13200.0,97.0502,97.0502,96.994,97.0502,13200.0
2014-05-14 11:20:00,120.9,120.91,120.86,120.86,6900.0,97.0421,97.0502,97.01,97.01,6900.0
2014-05-14 11:25:00,120.86,120.91,120.84,120.87,7000.0,97.01,97.0502,96.994,97.018,7000.0
2014-05-14 11:30:00,120.88,120.91,120.85,120.85,3200.0,97.0261,97.0502,97.002,97.002,3200.0
2014-05-14 11:35:00,120.85,120.98,120.85,120.98,6600.0,97.002,97.1063,97.002,97.1063,6600.0
2014-05-14 11:40:00,120.98,120.98,120.92,120.98,5700.0,97.1063,97.1063,97.0582,97.1063,5700.0
2014-05-14 11:45:00,120.97,120.98,120.9,120.94,3500.0,97.0983,97.1063,97.0421,97.0742,3500.0
2014-05-14 11:50:00,120.94,120.94,120.85,120.9,4300.0,97.0742,97.0742,97.002,97.0421,4300.0
2014-05-14 11:55:00,120.88,120.92,120.81,120.81,4000.0,97.0261,97.0582,96.9699,96.9699,4000.0
2014-05-14 12:00:00,120.83,120.95,120.83,120.95,2100.0,96.9859,97.0823,96.9859,97.0823,2100.0
2014-05-14 12:05:00,120.97,121.06,120.9,121.06,6300.0,97.0983,97.1706,97.0421,97.1706,6300.0
2014-05-14 12:10:00,121.08,121.09,121.01,121.03,6000.0,97.1866,97.1946,97.1304,97.1465,6000.0
2014-05-14 12:15:00,121.09,121.09,120.96,121.07,1900.0,97.1946,97.1946,97.0903,97.1786,1900.0
2014-05-14 12:20:00,121.07,121.07,121.04,121.04,1400.0,97.1786,97.1786,97.1545,97.1545,1400.0
2014-05-14 12:25:00,121.05,121.07,120.97,121.0,4500.0,97.1625,97.1786,97.0983,97.1224,4500.0
2014-05-14 12:30:00,121.0,121.0,120.91,120.95,3600.0,97.1224,97.1224,97.0502,97.0823,3600.0
2014-05-14 12:35:00,121.02,121.02,120.88,120.9,15500.0,97.1384,97.1384,97.0261,97.0421,15500.0
2014-05-14 12:40:00,120.9,120.9,120.8,120.83,5000.0,97.0421,97.0421,96.9619,96.9859,5000.0
2014-05-14 12:45:00,120.82,120.89,120.78,120.89,800.0,96.9779,97.0341,96.9458,97.0341,800.0
2014-05-14 12:50:00,120.9,120.9,120.81,120.81,2900.0,97.0421,97.0421,96.9699,96.9699,2900.0
2014-05-14 12:55:00,120.8,120.8,120.72,120.73,3600.0,96.9619,96.9619,96.8976,96.9057,3600.0
2014-05-14 13:00:00,120.73,120.78,120.71,120.71,3800.0,96.9057,96.9458,96.8896,96.8896,3800.0
2014-05-14 13:05:00,120.74,120.74,120.62,120.65,10300.0,96.9137,96.9137,96.8174,96.8415,10300.0
2014-05-14 13:10:00,120.67,120.67,120.62,120.64,1200.0,96.8575,96.8575,96.8174,96.8334,1200.0
2014-05-14 13:15:00,120.67,120.71,120.67,120.71,2200.0,96.8575,96.8896,96.8575,96.8896,2200.0
2014-05-14 13:20:00,120.72,120.73,120.62,120.64,3400.0,96.8976,96.9057,96.8174,96.8334,3400.0
2014-05-14 13:25:00,120.65,120.7,120.62,120.66,2400.0,96.8415,96.8816,96.8174,96.8495,2400.0
2014-05-14 13:30:00,120.65,120.65,120.52,120.54,8200.0,96.8415,96.8415,96.7371,96.7532,8200.0
2014-05-14 13:35:00,120.53,120.57,120.38,120.47,21600.0,96.7451,96.7772,96.6247,96.697,21600.0
2014-05-14 13:40:00,120.44,120.57,120.32,120.32,39500.0,96.6729,96.7772,96.5766,96.5766,39500.0
2014-05-14 13:45:00,120.32,120.67,120.32,120.57,23700.0,96.5766,96.8575,96.5766,96.7772,23700.0
2014-05-14 13:50:00,120.61,120.62,120.46,120.53,9200.0,96.8094,96.8174,96.689,96.7451,9200.0
2014-05-14 13:55:00,120.48,120.59,120.48,120.59,9500.0,96.705,96.7933,96.705,96.7933,9500.0
2014-05-14 14:00:00,120.58,120.6,120.53,120.56,6500.0,96.7853,96.8013,96.7451,96.7692,6500.0
2014-05-14 14:05:00,120.57,120.67,120.51,120.64,11300.0,96.7772,96.8575,96.7291,96.8334,11300.0
2014-05-14 14:10:00,120.65,120.66,120.54,120.56,8300.0,96.8415,96.8495,96.7532,96.7692,8300.0
2014-05-14 14:15:00,120.57,120.62,120.53,120.57,6500.0,96.7772,96.8174,96.7451,96.7772,6500.0
2014-05-14 14:20:00,120.6,120.73,120.6,120.64,7800.0,96.8013,96.9057,96.8013,96.8334,7800.0
2014-05-14 14:25:00,120.64,120.79,120.63,120.79,9400.0,96.8334,96.9538,96.8254,96.9538,9400.0
2014-05-14 14:30:00,120.8,120.8,120.64,120.65,17200.0,96.9619,96.9619,96.8334,96.8415,17200.0
2014-05-14 14:35:00,120.64,120.66,120.53,120.55,28500.0,96.8334,96.8495,96.7451,96.7612,28500.0
2014-05-14 14:40:00,120.63,120.64,120.3,120.32,11300.0,96.8254,96.8334,96.5605,96.5766,11300.0
2014-05-14 14:45:00,120.3,120.31,119.99,120.0,39800.0,96.5605,96.5686,96.3117,96.3197,39800.0
2014-05-14 14:50:00,120.03,120.23,119.88,120.23,19000.0,96.3438,96.5043,96.2234,96.5043,19000.0
2014-05-14 14:55:00,120.19,120.35,120.13,120.16,27400.0,96.4722,96.6007,96.4241,96.4482,27400.0
2014-05-14 15:00:00,120.11,120.17,120.02,120.09,7200.0,96.408,96.4562,96.3358,96.392,7200.0
2014-05-14 15:05:00,120.1,120.12,119.84,119.84,12400.0,96.4,96.416,96.1913,96.1913,12400.0
2014-05-14 15:10:00,119.84,119.91,119.84,119.89,5300.0,96.1913,96.2475,96.1913,96.2314,5300.0
2014-05-14 15:15:00,119.87,119.91,119.82,119.89,7200.0,96.2154,96.2475,96.1752,96.2314,7200.0
2014-05-14 15:20:00,119.88,119.91,119.85,119.86,5500.0,96.2234,96.2475,96.1993,96.2074,5500.0
2014-05-14 15:25:00,119.85,119.87,119.71,119.73,27000.0,96.1993,96.2154,96.087,96.103,27000.0
2014-05-14 15:30:00,119.74,119.74,119.4,119.49,46800.0,96.111,96.111,95.8381,95.9104,46800.0
2014-05-14 15:35:00,119.5,119.59,119.39,119.59,17500.0,95.9184,95.9906,95.8301,95.9906,17500.0
2014-05-14 15:40:00,119.61,119.68,119.44,119.47,42900.0,96.0067,96.0629,95.8702,95.8943,42900.0
2014-05-14 15:45:00,119.5,119.74,119.44,119.71,45000.0,95.9184,96.111,95.8702,96.087,45000.0
2014-05-14 15:50:00,119.72,119.77,119.67,119.68,15300.0,96.095,96.1351,96.0548,96.0629,15300.0
2014-05-14 15:55:00,119.68,119.69,119.63,119.64,32700.0,96.0629,96.0709,96.0227,96.0308,32700.0
2014-05-15 09:30:00,119.72,120.02,119.18,119.72,12000.0,96.095,96.3358,95.6615,96.095,12000.0
2014-05-15 09:35:00,119.43,119.52,119.06,119.06,4400.0,95.8622,95.9344,95.5652,95.5652,4400.0
2014-05-15 09:40:00,119.17,119.17,118.53,118.53,2900.0,95.6535,95.6535,95.1398,95.1398,2900.0
2014-05-15 09:45:00,118.52,118.66,118.25,118.6,11800.0,95.1318,95.2442,94.9151,95.196,11800.0
2014-05-15 09:50:00,118.42,118.42,117.94,118.0,4600.0,95.0515,95.0515,94.6662,94.7144,4600.0
2014-05-15 09:55:00,118.2,118.23,117.89,118.21,2200.0,94.8749,94.899,94.6261,94.883,2200.0
2014-05-15 10:00:00,118.17,118.26,117.99,118.03,4400.0,94.8509,94.9231,94.7064,94.7385,4400.0
2014-05-15 10:05:00,118.09,118.11,117.59,117.59,6100.0,94.7866,94.8027,94.3853,94.3853,6100.0
2014-05-15 10:10:00,117.58,117.79,117.57,117.68,6500.0,94.3773,94.5458,94.3693,94.4575,6500.0
2014-05-15 10:15:00,117.61,117.68,117.48,117.55,6000.0,94.4014,94.4575,94.297,94.3532,6000.0
2014-05-15 10:20:00,117.74,118.05,117.59,117.98,6500.0,94.5057,94.7545,94.3853,94.6983,6500.0
2014-05-15 10:25:00,118.0,118.09,117.93,118.09,11200.0,94.7144,94.7866,94.6582,94.7866,11200.0
2014-05-15 10:30:00,118.14,118.22,118.0,118.14,4200.0,94.8268,94.891,94.7144,94.8268,4200.0
2014-05-15 10:35:00,118.08,118.25,117.82,117.87,12700.0,94.7786,94.9151,94.5699,94.6101,12700.0
2014-05-15 10:40:00,117.88,118.32,117.83,118.32,7900.0,94.6181,94.9713,94.5779,94.9713,7900.0
2014-05-15 10:45:00,118.35,118.38,118.2,118.26,11000.0,94.9953,95.0194,94.8749,94.9231,11000.0
2014-05-15 10:50:00,118.26,118.33,118.13,118.18,7000.0,94.9231,94.9793,94.8187,94.8589,7000.0
2014-05-15 10:55:00,118.25,118.28,118.01,118.14,5500.0,94.9151,94.9391,94.7224,94.8268,5500.0
2014-05-15 11:00:00,118.16,118.3,117.86,117.89,13500.0,94.8428,94.9552,94.602,94.6261,13500.0
2014-05-15 11:05:00,117.92,118.01,117.61,117.66,6700.0,94.6502,94.7224,94.4014,94.4415,6700.0
2014-05-15 11:10:00,117.72,117.88,117.58,117.58,2800.0,94.4897,94.6181,94.3773,94.3773,2800.0
2014-05-15 11:15:00,117.58,117.77,117.57,117.74,2100.0,94.3773,94.5298,94.3693,94.5057,2100.0
2014-05-15 11:20:00,117.84,117.89,117.61,117.73,4700.0,94.586,94.6261,94.4014,94.4977,4700.0
2014-05-15 11:25:00,117.71,117.83,117.6,117.69,11900.0,94.4816,94.5779,94.3933,94.4656,11900.0
2014-05-15 11:30:00,117.68,117.98,117.67,117.98,2100.0,94.4575,94.6983,94.4495,94.6983,2100.0
2014-05-15 11:35:00,117.99,118.11,117.94,118.01,3000.0,94.7064,94.8027,94.6662,94.7224,3000.0
2014-05-15 11:40:00,118.0,118.0,117.77,117.77,2800.0,94.7144,94.7144,94.5298,94.5298,2800.0
2014-05-15 11:45:00,117.71,117.81,117.56,117.6,5100.0,94.4816,94.5619,94.3612,94.3933,5100.0
2014-05-15 11:50:00,117.64,117.66,117.52,117.53,2300.0,94.4254,94.4415,94.3291,94.3371,2300.0
2014-05-15 11:55:00,117.44,117.51,117.3,117.51,4400.0,94.2649,94.3211,94.1525,94.3211,4400.0
2014-05-15 12:00:00,117.53,117.63,117.5,117.63,2200.0,94.3371,94.4174,94.3131,94.4174,2200.0
2014-05-15 12:05:00,117.67,117.92,117.67,117.73,5900.0,94.4495,94.6502,94.4495,94.4977,5900.0
2014-05-15 12:10:00,117.77,117.83,117.67,117.74,2700.0,94.5298,94.5779,94.4495,94.5057,2700.0
2014-05-15 12:15:00,117.74,117.78,117.6,117.71,4100.0,94.5057,94.5378,94.3933,94.4816,4100.0
2014-05-15 12:20:00,117.7,117.81,117.68,117.77,6400.0,94.4736,94.5619,94.4575,94.5298,6400.0
2014-05-15 12:25:00,117.8,117.94,117.73,117.83,4700.0,94.5539,94.6662,94.4977,94.5779,4700.0
2014-05-15 12:30:00,117.84,118.08,117.81,118.08,3300.0,94.586,94.7786,94.5619,94.7786,3300.0
2014-05-15 12:35:00,118.04,118.07,117.97,118.0,3200.0,94.7465,94.7706,94.6903,94.7144,3200.0
2014-05-15 12:40:00,118.0,118.03,117.94,118.03,4600.0,94.7144,94.7385,94.6662,94.7385,4600.0
2014-05-15 12:45:00,118.04,118.04,117.88,117.88,2400.0,94.7465,94.7465,94.6181,94.6181,2400.0
2014-05-15 12:50:00,117.86,118.13,117.86,118.07,3700.0,94.602,94.8187,94.602,94.7706,3700.0
2014-05-15 12:55:00,118.06,118.11,118.06,118.11,3600.0,94.7626,94.8027,94.7626,94.8027,3600.0
2014-05-15 13:00:00,118.14,118.14,117.97,118.01,3600.0,94.8268,94.8268,94.6903,94.7224,3600.0
2014-05-15 13:05:00,118.04,118.06,117.87,117.87,3400.0,94.7465,94.7626,94.6101,94.6101,3400.0
2014-05-15 13:10:00,117.89,117.99,117.85,117.98,2400.0,94.6261,94.7064,94.594,94.6983,2400.0
2014-05-15 13:15:00,117.93,117.94,117.89,117.94,2500.0,94.6582,94.6662,94.6261,94.6662,2500.0
2014-05-15 13:20:00,117.93,118.07,117.9,117.99,5200.0,94.6582,94.7706,94.6341,94.7064,5200.0
2014-05-15 13:25:00,117.96,117.96,117.84,117.93,2300.0,94.6823,94.6823,94.586,94.6582,2300.0
2014-05-15 13:30:00,117.9,118.01,117.87,118.01,5200.0,94.6341,94.7224,94.6101,94.7224,5200.0
2014-05-15 13:35:00,118.0,118.0,117.91,117.94,3600.0,94.7144,94.7144,94.6422,94.6662,3600.0
2014-05-15 13:40:00,117.93,117.94,117.8,117.85,2900.0,94.6582,94.6662,94.5539,94.594,2900.0
2014-05-15 13:45:00,117.81,117.83,117.75,117.83,3000.0,94.5619,94.5779,94.5137,94.5779,3000.0
2014-05-15 13:50:00,117.84,118.02,117.79,118.02,3800.0,94.586,94.7305,94.5458,94.7305,3800.0
2014-05-15 13:55:00,118.05,118.29,118.05,118.29,3900.0,94.7545,94.9472,94.7545,94.9472,3900.0
2014-05-15 14:00:00,118.28,118.42,118.24,118.42,8700.0,94.9391,95.0515,94.907,95.0515,8700.0
2014-05-15 14:05:00,118.44,118.63,118.43,118.55,3500.0,95.0676,95.2201,95.0595,95.1559,3500.0
2014-05-15 14:10:00,118.6,118.68,118.56,118.68,11900.0,95.196,95.2602,95.1639,95.2602,11900.0
2014-05-15 14:15:00,118.68,118.71,118.46,118.48,18100.0,95.2602,95.2843,95.0836,95.0997,18100.0
2014-05-15 14:20:00,118.48,118.57,118.37,118.57,6000.0,95.0997,95.1719,95.0114,95.1719,6000.0
2014-05-15 14:25:00,118.6,118.67,118.53,118.55,7000.0,95.196,95.2522,95.1398,95.1559,7000.0
2014-05-15 14:30:00,118.57,118.75,118.57,118.68,4500.0,95.1719,95.3164,95.1719,95.2602,4500.0
2014-05-15 14:35:00,118.73,118.87,118.71,118.87,4500.0,95.3003,95.4127,95.2843,95.4127,4500.0
2014-05-15 14:40:00,118.9,118.95,118.82,118.87,7100.0,95.4368,95.4769,95.3726,95.4127,7100.0
2014-05-15 14:45:00,118.85,118.98,118.81,118.98,4800.0,95.3967,95.501,95.3646,95.501,4800.0
2014-05-15 14:50:00,119.03,119.24,118.99,119.24,7200.0,95.5411,95.7097,95.509,95.7097,7200.0
2014-05-15 14:55:00,119.25,119.34,119.21,119.29,23800.0,95.7177,95.79,95.6856,95.7498,23800.0
2014-05-15 15:00:00,119.32,119.44,119.29,119.44,15400.0,95.7739,95.8702,95.7498,95.8702,15400.0
2014-05-15 15:05:00,119.45,119.48,119.31,119.41,15700.0,95.8783,95.9023,95.7659,95.8462,15700.0
2014-05-15 15:10:00,119.42,119.65,119.41,119.6,31900.0,95.8542,96.0388,95.8462,95.9987,31900.0
2014-05-15 15:15:00,119.6,119.71,119.45,119.46,21700.0,95.9987,96.087,95.8783,95.8863,21700.0
2014-05-15 15:20:00,119.45,119.45,119.28,119.28,9200.0,95.8783,95.8783,95.7418,95.7418,9200.0
2014-05-15 15:25:00,119.27,119.42,119.18,119.39,14500.0,95.7338,95.8542,95.6615,95.8301,14500.0
2014-05-15 15:30:00,119.4,119.57,119.35,119.57,14300.0,95.8381,95.9746,95.798,95.9746,14300.0
2014-05-15 15:35:00,119.55,119.86,119.55,119.73,20900.0,95.9585,96.2074,95.9585,96.103,20900.0
2014-05-15 15:40:00,119.73,119.76,119.63,119.67,18600.0,96.103,96.1271,96.0227,96.0548,18600.0
2014-05-15 15:45:00,119.68,119.76,119.65,119.74,24400.0,96.0629,96.1271,96.0388,96.111,24400.0
2014-05-15 15:50:00,119.74,119.75,119.66,119.72,33500.0,96.111,96.1191,96.0468,96.095,33500.0
2014-05-15 15:55:00,119.73,119.78,119.65,119.77,55600.0,96.103,96.1431,96.0388,96.1351,55600.0
2014-05-16 09:30:00,119.93,119.95,119.25,119.25,60500.0,96.2635,96.2796,95.7177,95.7177,60500.0
2014-05-16 09:35:00,119.51,119.51,119.01,119.15,4400.0,95.9264,95.9264,95.5251,95.6375,4400.0
2014-05-16 09:40:00,119.26,119.36,118.96,119.26,4400.0,95.7258,95.806,95.485,95.7258,4400.0
2014-05-16 09:45:00,119.36,119.36,118.95,119.01,4600.0,95.806,95.806,95.4769,95.5251,4600.0
2014-05-16 09:50:00,119.07,119.42,119.04,119.07,5900.0,95.5733,95.8542,95.5492,95.5733,5900.0
2014-05-16 09:55:00,119.08,119.4,118.91,119.31,8300.0,95.5813,95.8381,95.4448,95.7659,8300.0
2014-05-16 10:00:00,119.23,119.47,118.87,118.87,9000.0,95.7017,95.8943,95.4127,95.4127,9000.0
2014-05-16 10:05:00,118.8,118.84,118.47,118.65,6700.0,95.3565,95.3886,95.0917,95.2361,6700.0
2014-05-16 10:10:00,118.61,118.95,118.61,118.95,4800.0,95.204,95.4769,95.204,95.4769,4800.0
2014-05-16 10:15:00,118.8,119.22,118.67,119.12,7800.0,95.3565,95.6937,95.2522,95.6134,7800.0
2014-05-16 10:20:00,119.06,119.29,119.0,119.26,29300.0,95.5652,95.7498,95.5171,95.7258,29300.0
2014-05-16 10:25:00,119.17,119.36,119.16,119.29,15200.0,95.6535,95.806,95.6455,95.7498,15200.0
2014-05-16 10:30:00,119.34,119.47,119.25,119.33,4800.0,95.79,95.8943,95.7177,95.7819,4800.0
2014-05-16 10:35:00,119.44,119.47,119.31,119.41,3100.0,95.8702,95.8943,95.7659,95.8462,3100.0
2014-05-16 10:40:00,119.42,119.48,119.22,119.28,4800.0,95.8542,95.9023,95.6937,95.7418,4800.0
2014-05-16 10:45:00,119.25,119.41,119.25,119.34,5700.0,95.7177,95.8462,95.7177,95.79,5700.0
2014-05-16 10:50:00,119.36,119.51,119.29,119.42,3900.0,95.806,95.9264,95.7498,95.8542,3900.0
2014-05-16 10:55:00,119.46,119.61,119.38,119.38,4500.0,95.8863,96.0067,95.8221,95.8221,4500.0
2014-05-16 11:00:00,119.35,119.38,119.27,119.37,2600.0,95.798,95.8221,95.7338,95.814,2600.0
2014-05-16 11:05:00,119.41,119.51,119.33,119.51,10100.0,95.8462,95.9264,95.7819,95.9264,10100.0
2014-05-16 11:10:00,119.51,119.75,119.5,119.69,5300.0,95.9264,96.1191,95.9184,96.0709,5300.0
2014-05-16 11:15:00,119.73,119.91,119.73,119.83,2700.0,96.103,96.2475,96.103,96.1833,2700.0
2014-05-16 11:20:00,119.81,119.84,119.69,119.72,900.0,96.1672,96.1913,96.0709,96.095,900.0
2014-05-16 11:25:00,119.73,119.84,119.68,119.71,4800.0,96.103,96.1913,96.0629,96.087,4800.0
2014-05-16 11:30:00,119.73,119.75,119.69,119.75,1900.0,96.103,96.1191,96.0709,96.1191,1900.0
2014-05-16 11:35:00,119.76,119.84,119.61,119.61,4200.0,96.1271,96.1913,96.0067,96.0067,4200.0
2014-05-16 11:40:00,119.63,119.64,119.42,119.43,3800.0,96.0227,96.0308,95.8542,95.8622,3800.0
2014-05-16 11:45:00,119.43,119.51,119.41,119.51,5400.0,95.8622,95.9264,95.8462,95.9264,5400.0
2014-05-16 11:50:00,119.54,119.6,119.38,119.38,5600.0,95.9505,95.9987,95.8221,95.8221,5600.0
2014-05-16 11:55:00,119.42,119.62,119.42,119.62,3300.0,95.8542,96.0147,95.8542,96.0147,3300.0
2014-05-16 12:00:00,119.56,119.56,119.49,119.53,2600.0,95.9666,95.9666,95.9104,95.9425,2600.0
2014-05-16 12:05:00,119.62,119.62,119.49,119.49,1800.0,96.0147,96.0147,95.9104,95.9104,1800.0
2014-05-16 12:10:00,119.38,119.47,119.38,119.47,2900.0,95.8221,95.8943,95.8221,95.8943,2900.0
2014-05-16 12:15:00,119.49,119.5,119.4,119.49,2800.0,95.9104,95.9184,95.8381,95.9104,2800.0
2014-05-16 12:20:00,119.5,119.52,119.45,119.45,2800.0,95.9184,95.9344,95.8783,95.8783,2800.0
2014-05-16 12:25:00,119.37,119.42,119.22,119.3,4200.0,95.814,95.8542,95.6937,95.7579,4200.0
2014-05-16 12:30:00,119.28,119.32,119.16,119.26,7600.0,95.7418,95.7739,95.6455,95.7258,7600.0
2014-05-16 12:35:00,119.26,119.35,119.25,119.34,5200.0,95.7258,95.798,95.7177,95.79,5200.0
2014-05-16 12:40:00,119.38,119.38,119.24,119.31,5300.0,95.8221,95.8221,95.7097,95.7659,5300.0
2014-05-16 12:45:00,119.32,119.32,119.22,119.25,4200.0,95.7739,95.7739,95.6937,95.7177,4200.0
2014-05-16 12:50:00,119.28,119.31,119.2,119.2,4800.0,95.7418,95.7659,95.6776,95.6776,4800.0
2014-05-16 12:55:00,119.21,119.29,119.19,119.24,6700.0,95.6856,95.7498,95.6696,95.7097,6700.0
2014-05-16 13:00:00,119.25,119.25,119.02,119.02,7300.0,95.7177,95.7177,95.5331,95.5331,7300.0
2014-05-16 13:05:00,119.03,119.24,119.03,119.23,3600.0,95.5411,95.7097,95.5411,95.7017,3600.0
2014-05-16 13:10:00,119.2,119.2,119.12,119.12,800.0,95.6776,95.6776,95.6134,95.6134,800.0
2014-05-16 13:15:00,119.12,119.29,119.12,119.24,4700.0,95.6134,95.7498,95.6134,95.7097,4700.0
2014-05-16 13:20:00,119.22,119.25,119.21,119.21,1900.0,95.6937,95.7177,95.6856,95.6856,1900.0
2014-05-16 13:25:00,119.18,119.22,119.09,119.17,8700.0,95.6615,95.6937,95.5893,95.6535,8700.0
2014-05-16 13:30:00,119.11,119.18,119.0,119.13,7700.0,95.6054,95.6615,95.5171,95.6214,7700.0
2014-05-16 13:35:00,119.17,119.2,119.12,119.16,4500.0,95.6535,95.6776,95.6134,95.6455,4500.0
2014-05-16 13:40:00,119.14,119.22,119.1,119.11,3000.0,95.6294,95.6937,95.5973,95.6054,3000.0
2014-05-16 13:45:00,119.14,119.14,119.06,119.11,2800.0,95.6294,95.6294,95.5652,95.6054,2800.0
2014-05-16 13:50:00,119.12,119.18,119.1,119.11,3000.0,95.6134,95.6615,95.5973,95.6054,3000.0
2014-05-16 13:55:00,119.11,119.17,119.09,119.16,3400.0,95.6054,95.6535,95.5893,95.6455,3400.0
2014-05-16 14:00:00,119.17,119.2,119.15,119.19,8700.0,95.6535,95.6776,95.6375,95.6696,8700.0
2014-05-16 14:05:00,119.2,119.31,119.2,119.22,6300.0,95.6776,95.7659,95.6776,95.6937,6300.0
2014-05-16 14:10:00,119.21,119.27,119.19,119.27,3400.0,95.6856,95.7338,95.6696,95.7338,3400.0
2014-05-16 14:15:00,119.25,119.36,119.24,119.31,4800.0,95.7177,95.806,95.7097,95.7659,4800.0
2014-05-16 14:20:00,119.31,119.39,119.28,119.39,7200.0,95.7659,95.8301,95.7418,95.8301,7200.0
2014-05-16 14:25:00,119.36,119.51,119.36,119.46,6000.0,95.806,95.9264,95.806,95.8863,6000.0
2014-05-16 14:30:00,119.46,119.52,119.46,119.5,6100.0,95.8863,95.9344,95.8863,95.9184,6100.0
2014-05-16 14:35:00,119.47,119.69,119.44,119.6,14100.0,95.8943,96.0709,95.8702,95.9987,14100.0
2014-05-16 14:40:00,119.56,119.81,119.56,119.78,8000.0,95.9666,96.1672,95.9666,96.1431,8000.0
2014-05-16 14:45:00,119.8,119.85,119.74,119.79,5700.0,96.1592,96.1993,96.111,96.1512,5700.0
2014-05-16 14:50:00,119.79,119.82,119.74,119.82,5800.0,96.1512,96.1752,96.111,96.1752,5800.0
2014-05-16 14:55:00,119.82,120.11,119.81,120.11,7000.0,96.1752,96.408,96.1672,96.408,7000.0
2014-05-16 15:00:00,120.12,120.15,120.08,120.15,5400.0,96.416,96.4401,96.3839,96.4401,5400.0
2014-05-16 15:05:00,120.16,120.25,120.13,120.24,9900.0,96.4482,96.5204,96.4241,96.5124,9900.0
2014-05-16 15:10:00,120.26,120.36,120.26,120.27,9500.0,96.5284,96.6087,96.5284,96.5364,9500.0
2014-05-16 15:15:00,120.28,120.33,120.23,120.25,8700.0,96.5445,96.5846,96.5043,96.5204,8700.0
2014-05-16 15:20:00,120.25,120.32,120.19,120.2,8100.0,96.5204,96.5766,96.4722,96.4803,8100.0
2014-05-16 15:25:00,120.22,120.24,120.19,120.2,6800.0,96.4963,96.5124,96.4722,96.4803,6800.0
2014-05-16 15:30:00,120.21,120.36,120.21,120.32,9900.0,96.4883,96.6087,96.4883,96.5766,9900.0
2014-05-16 15:35:00,120.32,120.35,120.22,120.26,14500.0,96.5766,96.6007,96.4963,96.5284,14500.0
2014-05-16 15:40:00,120.25,120.26,120.18,120.22,10100.0,96.5204,96.5284,96.4642,96.4963,10100.0
2014-05-16 15:45:00,120.2,120.21,120.11,120.14,11300.0,96.4803,96.4883,96.408,96.4321,11300.0
2014-05-16 15:50:00,120.14,120.25,120.13,120.23,13800.0,96.4321,96.5204,96.4241,96.5043,13800.0
2014-05-16 15:55:00,120.23,120.23,120.17,120.2,30300.0,96.5043,96.5043,96.4562,96.4803,30300.0
2014-05-19 09:30:00,119.47,119.77,119.43,119.76,10400.0,95.8943,96.1351,95.8622,96.1271,10400.0
2014-05-19 09:35:00,119.72,120.64,119.72,120.52,10600.0,96.095,96.8334,96.095,96.7371,10600.0
2014-05-19 09:40:00,120.57,121.08,120.5,121.07,11900.0,96.7772,97.1866,96.7211,97.1786,11900.0
2014-05-19 09:45:00,121.01,121.01,120.85,120.85,4300.0,97.1304,97.1304,97.002,97.002,4300.0
2014-05-19 09:50:00,120.85,120.85,120.4,120.7,4700.0,97.002,97.002,96.6408,96.8816,4700.0
2014-05-19 09:55:00,120.65,120.72,120.57,120.71,1600.0,96.8415,96.8976,96.7772,96.8896,1600.0
2014-05-19 10:00:00,120.79,120.88,120.5,120.73,3500.0,96.9538,97.0261,96.7211,96.9057,3500.0
2014-05-19 10:05:00,120.74,120.89,120.67,120.89,1600.0,96.9137,97.0341,96.8575,97.0341,1600.0
2014-05-19 10:10:00,120.8,120.82,120.58,120.79,3100.0,96.9619,96.9779,96.7853,96.9538,3100.0
2014-05-19 10:15:00,120.71,121.01,120.71,120.92,2100.0,96.8896,97.1304,96.8896,97.0582,2100.0
2014-05-19 10:20:00,120.85,121.05,120.85,120.91,12100.0,97.002,97.1625,97.002,97.0502,12100.0
2014-05-19 10:25:00,120.87,121.04,120.87,120.97,4000.0,97.018,97.1545,97.018,97.0983,4000.0
2014-05-19 10:30:00,121.01,121.01,120.85,121.0,4500.0,97.1304,97.1304,97.002,97.1224,4500.0
2014-05-19 10:35:00,121.0,121.09,120.98,121.0,6400.0,97.1224,97.1946,97.1063,97.1224,6400.0
2014-05-19 10:40:00,120.97,121.1,120.93,121.1,4200.0,97.0983,97.2027,97.0662,97.2027,4200.0
2014-05-19 10:45:00,121.06,121.11,120.93,120.93,12300.0,97.1706,97.2107,97.0662,97.0662,12300.0
2014-05-19 10:50:00,120.93,121.06,120.93,121.0,3800.0,97.0662,97.1706,97.0662,97.1224,3800.0
2014-05-19 10:55:00,121.03,121.1,121.0,121.02,5200.0,97.1465,97.2027,97.1224,97.1384,5200.0
2014-05-19 11:00:00,121.04,121.15,121.04,121.07,4700.0,97.1545,97.2428,97.1545,97.1786,4700.0
2014-05-19 11:05:00,121.07,121.13,121.02,121.09,4000.0,97.1786,97.2267,97.1384,97.1946,4000.0
2014-05-19 11:10:00,121.05,121.31,121.05,121.28,33300.0,97.1625,97.3712,97.1625,97.3471,33300.0
2014-05-19 11:15:00,121.27,121.42,121.27,121.41,5400.0,97.3391,97.4595,97.3391,97.4515,5400.0
2014-05-19 11:20:00,121.43,121.54,121.43,121.47,3300.0,97.4675,97.5558,97.4675,97.4996,3300.0
2014-05-19 11:25:00,121.48,121.5,121.33,121.34,2800.0,97.5077,97.5237,97.3873,97.3953,2800.0
2014-05-19 11:30:00,121.34,121.41,121.33,121.33,2900.0,97.3953,97.4515,97.3873,97.3873,2900.0
2014-05-19 11:35:00,121.31,121.35,121.27,121.35,4700.0,97.3712,97.4033,97.3391,97.4033,4700.0
2014-05-19 11:40:00,121.3,121.34,121.24,121.29,6800.0,97.3632,97.3953,97.315,97.3552,6800.0
2014-05-19 11:45:00,121.34,121.42,121.33,121.33,2000.0,97.3953,97.4595,97.3873,97.3873,2000.0
2014-05-19 11:50:00,121.4,121.4,121.29,121.29,1000.0,97.4435,97.4435,97.3552,97.3552,1000.0
2014-05-19 11:55:00,121.27,121.27,121.21,121.21,3200.0,97.3391,97.3391,97.291,97.291,3200.0
2014-05-19 12:00:00,121.21,121.32,121.18,121.19,4100.0,97.291,97.3792,97.2669,97.2749,4100.0
2014-05-19 12:05:00,121.21,121.39,121.21,121.39,1700.0,97.291,97.4354,97.291,97.4354,1700.0
2014-05-19 12:10:00,121.4,121.4,121.27,121.27,1900.0,97.4435,97.4435,97.3391,97.3391,1900.0
2014-05-19 12:15:00,121.28,121.28,121.26,121.26,600.0,97.3471,97.3471,97.3311,97.3311,600.0
2014-05-19 12:20:00,121.32,121.34,121.24,121.31,3300.0,97.3792,97.3953,97.315,97.3712,3300.0
2014-05-19 12:25:00,121.32,121.32,121.15,121.15,2500.0,97.3792,97.3792,97.2428,97.2428,2500.0
2014-05-19 12:30:00,121.12,121.14,120.94,120.94,2100.0,97.2187,97.2348,97.0742,97.0742,2100.0
2014-05-19 12:35:00,120.97,121.01,120.81,120.92,9500.0,97.0983,97.1304,96.9699,97.0582,9500.0
2014-05-19 12:40:00,120.88,120.94,120.88,120.88,2600.0,97.0261,97.0742,97.0261,97.0261,2600.0
2014-05-19 12:45:00,120.88,120.92,120.86,120.92,3400.0,97.0261,97.0582,97.01,97.0582,3400.0
2014-05-19 12:50:00,120.89,120.95,120.89,120.95,400.0,97.0341,97.0823,97.0341,97.0823,400.0
2014-05-19 12:55:00,120.92,120.95,120.92,120.94,300.0,97.0582,97.0823,97.0582,97.0742,300.0
2014-05-19 13:00:00,120.96,121.05,120.91,121.03,4500.0,97.0903,97.1625,97.0502,97.1465,4500.0
2014-05-19 13:05:00,121.07,121.07,121.04,121.04,200.0,97.1786,97.1786,97.1545,97.1545,200.0
2014-05-19 13:10:00,121.08,121.08,121.01,121.01,5000.0,97.1866,97.1866,97.1304,97.1304,5000.0
2014-05-19 13:15:00,121.0,121.0,120.89,120.93,1300.0,97.1224,97.1224,97.0341,97.0662,1300.0
2014-05-19 13:20:00,120.94,121.01,120.94,121.01,1700.0,97.0742,97.1304,97.0742,97.1304,1700.0
2014-05-19 13:25:00,121.01,121.01,120.94,120.94,900.0,97.1304,97.1304,97.0742,97.0742,900.0
2014-05-19 13:30:00,120.96,120.97,120.91,120.91,2000.0,97.0903,97.0983,97.0502,97.0502,2000.0
2014-05-19 13:35:00,120.88,120.9,120.83,120.83,3300.0,97.0261,97.0421,96.9859,96.9859,3300.0
2014-05-19 13:40:00,120.85,120.9,120.84,120.88,3200.0,97.002,97.0421,96.994,97.0261,3200.0
2014-05-19 13:45:00,120.91,121.07,120.91,121.07,6400.0,97.0502,97.1786,97.0502,97.1786,6400.0
2014-05-19 13:50:00,121.07,121.13,121.07,121.09,3200.0,97.1786,97.2267,97.1786,97.1946,3200.0
2014-05-19 13:55:00,121.1,121.15,121.09,121.14,2400.0,97.2027,97.2428,97.1946,97.2348,2400.0
2014-05-19 14:00:00,121.16,121.19,121.12,121.15,1600.0,97.2508,97.2749,97.2187,97.2428,1600.0
2014-05-19 14:05:00,121.13,121.13,121.01,121.08,3300.0,97.2267,97.2267,97.1304,97.1866,3300.0
2014-05-19 14:10:00,121.08,121.08,120.98,121.05,2400.0,97.1866,97.1866,97.1063,97.1625,2400.0
2014-05-19 14:15:00,121.06,121.06,120.95,121.01,1900.0,97.1706,97.1706,97.0823,97.1304,1900.0
2014-05-19 14:20:00,121.03,121.11,120.99,121.11,3200.0,97.1465,97.2107,97.1144,97.2107,3200.0
2014-05-19 14:25:00,121.11,121.14,121.05,121.08,4000.0,97.2107,97.2348,97.1625,97.1866,4000.0
2014-05-19 14:30:00,121.08,121.08,120.95,120.95,1700.0,97.1866,97.1866,97.0823,97.0823,1700.0
2014-05-19 14:35:00,120.96,121.02,120.95,120.99,5400.0,97.0903,97.1384,97.0823,97.1144,5400.0
2014-05-19 14:40:00,120.97,121.01,120.97,121.0,2200.0,97.0983,97.1304,97.0983,97.1224,2200.0
2014-05-19 14:45:00,121.01,121.07,121.01,121.07,1700.0,97.1304,97.1786,97.1304,97.1786,1700.0
2014-05-19 14:50:00,121.1,121.1,121.02,121.02,2400.0,97.2027,97.2027,97.1384,97.1384,2400.0
2014-05-19 14:55:00,121.02,121.03,120.98,121.03,4000.0,97.1384,97.1465,97.1063,97.1465,4000.0
2014-05-19 15:00:00,121.02,121.08,121.02,121.08,1100.0,97.1384,97.1866,97.1384,97.1866,1100.0
2014-05-19 15:05:00,121.04,121.12,121.04,121.1,3400.0,97.1545,97.2187,97.1545,97.2027,3400.0
2014-05-19 15:10:00,121.11,121.18,121.11,121.13,7400.0,97.2107,97.2669,97.2107,97.2267,7400.0
2014-05-19 15:15:00,121.13,121.13,120.96,121.0,4800.0,97.2267,97.2267,97.0903,97.1224,4800.0
2014-05-19 15:20:00,121.0,121.06,120.95,121.03,3300.0,97.1224,97.1706,97.0823,97.1465,3300.0
2014-05-19 15:25:00,121.04,121.11,121.04,121.1,4100.0,97.1545,97.2107,97.1545,97.2027,4100.0
2014-05-19 15:30:00,121.16,121.43,121.16,121.42,16300.0,97.2508,97.4675,97.2508,97.4595,16300.0
2014-05-19 15:35:00,121.42,121.46,121.4,121.45,10000.0,97.4595,97.4916,97.4435,97.4836,10000.0
2014-05-19 15:40:00,121.46,121.54,121.45,121.51,11700.0,97.4916,97.5558,97.4836,97.5318,11700.0
2014-05-19 15:45:00,121.5,121.63,121.5,121.6,15800.0,97.5237,97.6281,97.5237,97.604,15800.0
2014-05-19 15:50:00,121.6,121.61,121.51,121.54,15100.0,97.604,97.612,97.5318,97.5558,15100.0
2014-05-19 15:55:00,121.55,121.55,121.41,121.41,29200.0,97.5639,97.5639,97.4515,97.4515,29200.0
2014-05-20 09:30:00,121.22,121.68,120.77,121.42,5600.0,97.299,97.6682,96.9378,97.4595,5600.0
2014-05-20 09:35:00,121.32,121.4,120.86,120.9,4200.0,97.3792,97.4435,97.01,97.0421,4200.0
2014-05-20 09:40:00,120.94,120.94,120.26,120.32,3600.0,97.0742,97.0742,96.5284,96.5766,3600.0
2014-05-20 09:45:00,120.11,120.49,120.1,120.1,1900.0,96.408,96.713,96.4,96.4,1900.0
2014-05-20 09:50:00,120.01,120.33,119.98,119.98,2600.0,96.3278,96.5846,96.3037,96.3037,2600.0
2014-05-20 09:55:00,119.98,120.0,119.55,119.55,3700.0,96.3037,96.3197,95.9585,95.9585,3700.0
2014-05-20 10:00:00,119.54,120.0,119.52,119.93,4600.0,95.9505,96.3197,95.9344,96.2635,4600.0
2014-05-20 10:05:00,120.05,120.06,119.67,119.67,6600.0,96.3599,96.3679,96.0548,96.0548,6600.0
2014-05-20 10:10:00,119.68,119.89,119.68,119.68,2400.0,96.0629,96.2314,96.0629,96.0629,2400.0
2014-05-20 10:15:00,119.77,120.05,119.77,119.93,3000.0,96.1351,96.3599,96.1351,96.2635,3000.0
2014-05-20 10:20:00,119.82,119.87,119.62,119.62,2800.0,96.1752,96.2154,96.0147,96.0147,2800.0
2014-05-20 10:25:00,119.62,119.75,119.51,119.57,2400.0,96.0147,96.1191,95.9264,95.9746,2400.0
2014-05-20 10:30:00,119.59,119.74,119.55,119.67,3700.0,95.9906,96.111,95.9585,96.0548,3700.0
2014-05-20 10:35:00,119.66,119.95,119.66,119.68,5200.0,96.0468,96.2796,96.0468,96.0629,5200.0
2014-05-20 10:40:00,119.66,119.87,119.66,119.87,2700.0,96.0468,96.2154,96.0468,96.2154,2700.0
2014-05-20 10:45:00,119.78,119.94,119.65,119.86,7200.0,96.1431,96.2716,96.0388,96.2074,7200.0
2014-05-20 10:50:00,119.84,119.84,119.74,119.74,2400.0,96.1913,96.1913,96.111,96.111,2400.0
2014-05-20 10:55:00,119.78,120.01,119.74,119.85,12000.0,96.1431,96.3278,96.111,96.1993,12000.0
2014-05-20 11:00:00,119.95,119.97,119.82,119.95,5300.0,96.2796,96.2956,96.1752,96.2796,5300.0
2014-05-20 11:05:00,119.96,120.04,119.92,119.99,3900.0,96.2876,96.3518,96.2555,96.3117,3900.0
2014-05-20 11:10:00,119.93,119.97,119.74,119.81,1500.0,96.2635,96.2956,96.111,96.1672,1500.0
2014-05-20 11:15:00,119.81,119.82,119.65,119.71,2100.0,96.1672,96.1752,96.0388,96.087,2100.0
2014-05-20 11:20:00,119.68,119.76,119.64,119.76,2300.0,96.0629,96.1271,96.0308,96.1271,2300.0
2014-05-20 11:25:00,119.75,119.78,119.57,119.57,3300.0,96.1191,96.1431,95.9746,95.9746,3300.0
2014-05-20 11:30:00,119.56,119.69,119.56,119.62,5500.0,95.9666,96.0709,95.9666,96.0147,5500.0
2014-05-20 11:35:00,119.59,119.7,119.59,119.62,1300.0,95.9906,96.0789,95.9906,96.0147,1300.0
2014-05-20 11:40:00,119.64,119.79,119.6,119.74,2500.0,96.0308,96.1512,95.9987,96.111,2500.0
2014-05-20 11:45:00,119.81,119.84,119.81,119.83,1300.0,96.1672,96.1913,96.1672,96.1833,1300.0
2014-05-20 11:50:00,119.81,119.81,119.66,119.67,800.0,96.1672,96.1672,96.0468,96.0548,800.0
2014-05-20 11:55:00,119.59,119.59,119.45,119.45,3800.0,95.9906,95.9906,95.8783,95.8783,3800.0
2014-05-20 12:00:00,119.45,119.45,118.95,119.08,21100.0,95.8783,95.8783,95.4769,95.5813,21100.0
2014-05-20 12:05:00,119.1,119.45,119.09,119.42,6500.0,95.5973,95.8783,95.5893,95.8542,6500.0
2014-05-20 12:10:00,119.35,119.35,119.06,119.21,5200.0,95.798,95.798,95.5652,95.6856,5200.0
2014-05-20 12:15:00,119.24,119.32,119.12,119.32,1400.0,95.7097,95.7739,95.6134,95.7739,1400.0
2014-05-20 12:20:00,119.34,119.34,119.31,119.34,400.0,95.79,95.79,95.7659,95.79,400.0
2014-05-20 12:25:00,119.25,119.25,119.04,119.04,1200.0,95.7177,95.7177,95.5492,95.5492,1200.0
2014-05-20 12:30:00,119.06,119.14,118.96,119.04,3700.0,95.5652,95.6294,95.485,95.5492,3700.0
2014-05-20 12:35:00,119.0,119.01,118.85,118.92,3500.0,95.5171,95.5251,95.3967,95.4529,3500.0
2014-05-20 12:40:00,118.82,118.85,118.73,118.8,4500.0,95.3726,95.3967,95.3003,95.3565,4500.0
2014-05-20 12:45:00,118.8,118.83,118.68,118.76,7100.0,95.3565,95.3806,95.2602,95.3244,7100.0
2014-05-20 12:50:00,118.81,118.82,118.74,118.76,8200.0,95.3646,95.3726,95.3084,95.3244,8200.0
2014-05-20 12:55:00,118.73,118.73,118.59,118.63,2700.0,95.3003,95.3003,95.188,95.2201,2700.0
2014-05-20 13:00:00,118.62,118.65,118.49,118.6,6500.0,95.2121,95.2361,95.1077,95.196,6500.0
2014-05-20 13:05:00,118.62,118.65,118.56,118.57,2000.0,95.2121,95.2361,95.1639,95.1719,2000.0
2014-05-20 13:10:00,118.51,118.53,118.39,118.46,4500.0,95.1238,95.1398,95.0274,95.0836,4500.0
2014-05-20 13:15:00,118.46,118.46,118.37,118.41,3300.0,95.0836,95.0836,95.0114,95.0435,3300.0
2014-05-20 13:20:00,118.4,118.43,118.36,118.38,3100.0,95.0355,95.0595,95.0034,95.0194,3100.0
2014-05-20 13:25:00,118.37,118.55,118.32,118.48,3500.0,95.0114,95.1559,94.9713,95.0997,3500.0
2014-05-20 13:30:00,118.44,118.51,118.44,118.47,2100.0,95.0676,95.1238,95.0676,95.0917,2100.0
2014-05-20 13:35:00,118.45,118.45,118.32,118.34,3600.0,95.0756,95.0756,94.9713,94.9873,3600.0
2014-05-20 13:40:00,118.32,118.32,118.11,118.2,4800.0,94.9713,94.9713,94.8027,94.8749,4800.0
2014-05-20 13:45:00,118.23,118.25,118.07,118.11,5200.0,94.899,94.9151,94.7706,94.8027,5200.0
2014-05-20 13:50:00,118.1,118.23,118.1,118.11,9600.0,94.7947,94.899,94.7947,94.8027,9600.0
2014-05-20 13:55:00,118.08,118.17,118.05,118.09,7000.0,94.7786,94.8509,94.7545,94.7866,7000.0
2014-05-20 14:00:00,118.04,118.32,118.04,118.25,28500.0,94.7465,94.9713,94.7465,94.9151,28500.0
2014-05-20 14:05:00,118.31,118.39,118.29,118.39,2100.0,94.9632,95.0274,94.9472,95.0274,2100.0
2014-05-20 14:10:00,118.42,118.47,118.31,118.31,5500.0,95.0515,95.0917,94.9632,94.9632,5500.0
2014-05-20 14:15:00,118.37,118.5,118.33,118.49,3300.0,95.0114,95.1157,94.9793,95.1077,3300.0
2014-05-20 14:20:00,118.5,118.54,118.42,118.51,5400.0,95.1157,95.1478,95.0515,95.1238,5400.0
2014-05-20 14:25:00,118.46,118.55,118.37,118.53,4700.0,95.0836,95.1559,95.0114,95.1398,4700.0
2014-05-20 14:30:00,118.53,118.58,118.39,118.5,4500.0,95.1398,95.1799,95.0274,95.1157,4500.0
2014-05-20 14:35:00,118.48,118.48,118.39,118.48,3200.0,95.0997,95.0997,95.0274,95.0997,3200.0
2014-05-20 14:40:00,118.43,118.59,118.43,118.51,3800.0,95.0595,95.188,95.0595,95.1238,3800.0
2014-05-20 14:45:00,118.51,118.67,118.51,118.65,2300.0,95.1238,95.2522,95.1238,95.2361,2300.0
2014-05-20 14:50:00,118.62,118.63,118.52,118.57,4900.0,95.2121,95.2201,95.1318,95.1719,4900.0
2014-05-20 14:55:00,118.55,118.64,118.53,118.59,7300.0,95.1559,95.2281,95.1398,95.188,7300.0
2014-05-20 15:00:00,118.59,118.77,118.53,118.76,7800.0,95.188,95.3325,95.1398,95.3244,7800.0
2014-05-20 15:05:00,118.78,118.9,118.77,118.82,12000.0,95.3405,95.4368,95.3325,95.3726,12000.0
2014-05-20 15:10:00,118.85,118.85,118.75,118.75,3800.0,95.3967,95.3967,95.3164,95.3164,3800.0
2014-05-20 15:15:00,118.77,118.86,118.77,118.84,3500.0,95.3325,95.4047,95.3325,95.3886,3500.0
2014-05-20 15:20:00,118.83,118.86,118.66,118.7,6700.0,95.3806,95.4047,95.2442,95.2763,6700.0
2014-05-20 15:25:00,118.67,118.8,118.67,118.71,9900.0,95.2522,95.3565,95.2522,95.2843,9900.0
2014-05-20 15:30:00,118.72,118.8,118.71,118.77,10100.0,95.2923,95.3565,95.2843,95.3325,10100.0
2014-05-20 15:35:00,118.79,119.04,118.79,119.04,13100.0,95.3485,95.5492,95.3485,95.5492,13100.0
2014-05-20 15:40:00,119.05,119.13,119.05,119.08,9200.0,95.5572,95.6214,95.5572,95.5813,9200.0
2014-05-20 15:45:00,119.06,119.08,118.9,118.92,23000.0,95.5652,95.5813,95.4368,95.4529,23000.0
2014-05-20 15:50:00,118.91,118.98,118.9,118.95,29100.0,95.4448,95.501,95.4368,95.4769,29100.0
2014-05-20 15:55:00,118.93,118.97,118.78,118.88,75600.0,95.4609,95.493,95.3405,95.4207,75600.0
2014-05-21 09:30:00,119.27,119.64,119.13,119.64,13400.0,95.7338,96.0308,95.6214,96.0308,13400.0
2014-05-21 09:35:00,119.91,120.17,119.84,119.95,9400.0,96.2475,96.4562,96.1913,96.2796,9400.0
2014-05-21 09:40:00,119.88,120.17,119.87,120.03,5600.0,96.2234,96.4562,96.2154,96.3438,5600.0
2014-05-21 09:45:00,120.04,120.35,120.01,120.13,4500.0,96.3518,96.6007,96.3278,96.4241,4500.0
2014-05-21 09:50:00,120.13,120.13,119.96,120.04,3000.0,96.4241,96.4241,96.2876,96.3518,3000.0
2014-05-21 09:55:00,120.09,120.11,119.86,119.86,3800.0,96.392,96.408,96.2074,96.2074,3800.0
2014-05-21 10:00:00,119.87,119.97,119.81,119.87,4600.0,96.2154,96.2956,96.1672,96.2154,4600.0
2014-05-21 10:05:00,119.88,119.97,119.67,119.67,5800.0,96.2234,96.2956,96.0548,96.0548,5800.0
2014-05-21 10:10:00,119.75,119.87,119.68,119.8,6000.0,96.1191,96.2154,96.0629,96.1592,6000.0
2014-05-21 10:15:00,119.83,119.83,119.44,119.45,10400.0,96.1833,96.1833,95.8702,95.8783,10400.0
2014-05-21 10:20:00,119.43,119.5,119.12,119.19,16300.0,95.8622,95.9184,95.6134,95.6696,16300.0
2014-05-21 10:25:00,119.18,119.3,119.13,119.23,12900.0,95.6615,95.7579,95.6214,95.7017,12900.0
2014-05-21 10:30:00,119.24,119.51,119.24,119.46,4200.0,95.7097,95.9264,95.7097,95.8863,4200.0
2014-05-21 10:35:00,119.47,119.55,119.39,119.51,5600.0,95.8943,95.9585,95.8301,95.9264,5600.0
2014-05-21 10:40:00,119.53,119.53,119.3,119.3,3200.0,95.9425,95.9425,95.7579,95.7579,3200.0
2014-05-21 10:45:00,119.36,119.55,119.32,119.55,5600.0,95.806,95.9585,95.7739,95.9585,5600.0
2014-05-21 10:50:00,119.53,119.53,119.3,119.47,6900.0,95.9425,95.9425,95.7579,95.8943,6900.0
2014-05-21 10:55:00,119.52,119.62,119.29,119.29,3300.0,95.9344,96.0147,95.7498,95.7498,3300.0
2014-05-21 11:00:00,119.24,119.27,119.14,119.17,5200.0,95.7097,95.7338,95.6294,95.6535,5200.0
2014-05-21 11:05:00,119.2,119.41,119.18,119.3,10400.0,95.6776,95.8462,95.6615,95.7579,10400.0
2014-05-21 11:10:00,119.33,119.45,119.29,119.45,5000.0,95.7819,95.8783,95.7498,95.8783,5000.0
2014-05-21 11:15:00,119.45,119.45,119.29,119.31,3100.0,95.8783,95.8783,95.7498,95.7659,3100.0
2014-05-21 11:20:00,119.3,119.3,119.02,119.06,8800.0,95.7579,95.7579,95.5331,95.5652,8800.0
2014-05-21 11:25:00,119.04,119.04,118.87,118.93,6400.0,95.5492,95.5492,95.4127,95.4609,6400.0
2014-05-21 11:30:00,118.96,119.04,118.94,118.94,6100.0,95.485,95.5492,95.4689,95.4689,6100.0
2014-05-21 11:35:00,118.95,119.0,118.86,118.93,4900.0,95.4769,95.5171,95.4047,95.4609,4900.0
2014-05-21 11:40:00,118.91,118.92,118.65,118.72,5600.0,95.4448,95.4529,95.2361,95.2923,5600.0
2014-05-21 11:45:00,118.68,118.7,118.45,118.46,5900.0,95.2602,95.2763,95.0756,95.0836,5900.0
2014-05-21 11:50:00,118.46,118.53,118.39,118.51,6900.0,95.0836,95.1398,95.0274,95.1238,6900.0
2014-05-21 11:55:00,118.47,118.55,118.33,118.41,15200.0,95.0917,95.1559,94.9793,95.0435,15200.0
2014-05-21 12:00:00,118.49,118.71,118.47,118.71,4700.0,95.1077,95.2843,95.0917,95.2843,4700.0
2014-05-21 12:05:00,118.73,118.73,118.61,118.63,2600.0,95.3003,95.3003,95.204,95.2201,2600.0
2014-05-21 12:10:00,118.62,118.76,118.61,118.76,1700.0,95.2121,95.3244,95.204,95.3244,1700.0
2014-05-21 12:15:00,118.77,118.85,118.76,118.81,3800.0,95.3325,95.3967,95.3244,95.3646,3800.0
2014-05-21 12:20:00,118.82,118.83,118.77,118.77,2000.0,95.3726,95.3806,95.3325,95.3325,2000.0
2014-05-21 12:25:00,118.76,119.01,118.76,119.01,6100.0,95.3244,95.5251,95.3244,95.5251,6100.0
2014-05-21 12:30:00,119.02,119.1,118.97,119.0,3400.0,95.5331,95.5973,95.493,95.5171,3400.0
2014-05-21 12:35:00,119.03,119.08,118.98,119.03,3500.0,95.5411,95.5813,95.501,95.5411,3500.0
2014-05-21 12:40:00,119.01,119.09,119.01,119.06,3300.0,95.5251,95.5893,95.5251,95.5652,3300.0
2014-05-21 12:45:00,119.06,119.09,119.04,119.06,2800.0,95.5652,95.5893,95.5492,95.5652,2800.0
2014-05-21 12:50:00,119.05,119.26,119.03,119.16,6600.0,95.5572,95.7258,95.5411,95.6455,6600.0
2014-05-21 12:55:00,119.16,119.26,119.16,119.24,2300.0,95.6455,95.7258,95.6455,95.7097,2300.0
2014-05-21 13:00:00,119.27,119.34,119.11,119.34,6600.0,95.7338,95.79,95.6054,95.79,6600.0
2014-05-21 13:05:00,119.35,119.41,119.3,119.3,2000.0,95.798,95.8462,95.7579,95.7579,2000.0
2014-05-21 13:10:00,119.3,119.35,119.3,119.31,2200.0,95.7579,95.798,95.7579,95.7659,2200.0
2014-05-21 13:15:00,119.27,119.34,119.23,119.3,3400.0,95.7338,95.79,95.7017,95.7579,3400.0
2014-05-21 13:20:00,119.25,119.27,119.2,119.24,1400.0,95.7177,95.7338,95.6776,95.7097,1400.0
2014-05-21 13:25:00,119.22,119.24,119.2,119.24,3100.0,95.6937,95.7097,95.6776,95.7097,3100.0
2014-05-21 13:30:00,119.27,119.29,119.22,119.29,1900.0,95.7338,95.7498,95.6937,95.7498,1900.0
2014-05-21 13:35:00,119.25,119.27,119.23,119.27,3700.0,95.7177,95.7338,95.7017,95.7338,3700.0
2014-05-21 13:40:00,119.29,119.34,119.24,119.34,4400.0,95.7498,95.79,95.7097,95.79,4400.0
2014-05-21 13:45:00,119.36,119.37,119.33,119.33,2300.0,95.806,95.814,95.7819,95.7819,2300.0
2014-05-21 13:50:00,119.34,119.45,119.34,119.45,2700.0,95.79,95.8783,95.79,95.8783,2700.0
2014-05-21 13:55:00,119.43,119.44,119.39,119.4,1700.0,95.8622,95.8702,95.8301,95.8381,1700.0
2014-05-21 14:00:00,119.39,119.66,119.23,119.66,8800.0,95.8301,96.0468,95.7017,96.0468,8800.0
2014-05-21 14:05:00,119.7,119.75,119.31,119.37,5700.0,96.0789,96.1191,95.7659,95.814,5700.0
2014-05-21 14:10:00,119.4,119.4,119.19,119.3,7300.0,95.8381,95.8381,95.6696,95.7579,7300.0
2014-05-21 14:15:00,119.34,119.36,119.24,119.34,2600.0,95.79,95.806,95.7097,95.79,2600.0
2014-05-21 14:20:00,119.34,119.46,119.26,119.29,4400.0,95.79,95.8863,95.7258,95.7498,4400.0
2014-05-21 14:25:00,119.33,119.46,119.29,119.41,3700.0,95.7819,95.8863,95.7498,95.8462,3700.0
2014-05-21 14:30:00,119.41,119.48,119.4,119.47,1700.0,95.8462,95.9023,95.8381,95.8943,1700.0
2014-05-21 14:35:00,119.47,119.49,119.38,119.44,13200.0,95.8943,95.9104,95.8221,95.8702,13200.0
2014-05-21 14:40:00,119.46,119.6,119.46,119.55,2900.0,95.8863,95.9987,95.8863,95.9585,2900.0
2014-05-21 14:45:00,119.49,119.55,119.46,119.51,2800.0,95.9104,95.9585,95.8863,95.9264,2800.0
2014-05-21 14:50:00,119.51,119.51,119.42,119.42,1800.0,95.9264,95.9264,95.8542,95.8542,1800.0
2014-05-21 14:55:00,119.43,119.47,119.39,119.43,2700.0,95.8622,95.8943,95.8301,95.8622,2700.0
2014-05-21 15:00:00,119.44,119.52,119.38,119.46,4300.0,95.8702,95.9344,95.8221,95.8863,4300.0
2014-05-21 15:05:00,119.42,119.47,119.42,119.45,2600.0,95.8542,95.8943,95.8542,95.8783,2600.0
2014-05-21 15:10:00,119.5,119.62,119.5,119.53,3100.0,95.9184,96.0147,95.9184,95.9425,3100.0
2014-05-21 15:15:00,119.59,119.71,119.57,119.65,4900.0,95.9906,96.087,95.9746,96.0388,4900.0
2014-05-21 15:20:00,119.66,119.66,119.61,119.65,4700.0,96.0468,96.0468,96.0067,96.0388,4700.0
2014-05-21 15:25:00,119.65,119.65,119.54,119.58,6300.0,96.0388,96.0388,95.9505,95.9826,6300.0
2014-05-21 15:30:00,119.6,119.67,119.6,119.62,4400.0,95.9987,96.0548,95.9987,96.0147,4400.0
2014-05-21 15:35:00,119.64,119.74,119.59,119.74,14300.0,96.0308,96.111,95.9906,96.111,14300.0
2014-05-21 15:40:00,119.68,119.68,119.57,119.59,7900.0,96.0629,96.0629,95.9746,95.9906,7900.0
2014-05-21 15:45:00,119.57,119.6,119.43,119.47,14900.0,95.9746,95.9987,95.8622,95.8943,14900.0
2014-05-21 15:50:00,119.47,119.53,119.45,119.5,16900.0,95.8943,95.9425,95.8783,95.9184,16900.0
2014-05-21 15:55:00,119.5,119.61,119.45,119.61,55100.0,95.9184,96.0067,95.8783,96.0067,55100.0
2014-05-22 09:30:00,119.42,119.86,119.42,119.83,8500.0,95.8542,96.2074,95.8542,96.1833,8500.0
2014-05-22 09:35:00,119.82,120.21,119.75,119.98,1300.0,96.1752,96.4883,96.1191,96.3037,1300.0
2014-05-22 09:40:00,120.12,120.31,119.88,120.23,4500.0,96.416,96.5686,96.2234,96.5043,4500.0
2014-05-22 09:45:00,120.41,120.64,120.41,120.64,1200.0,96.6488,96.8334,96.6488,96.8334,1200.0
2014-05-22 09:50:00,120.64,120.64,120.6,120.63,900.0,96.8334,96.8334,96.8013,96.8254,900.0
2014-05-22 09:55:00,120.63,120.9,120.63,120.9,4600.0,96.8254,97.0421,96.8254,97.0421,4600.0
2014-05-22 10:00:00,120.84,120.99,120.65,120.65,5000.0,96.994,97.1144,96.8415,96.8415,5000.0
2014-05-22 10:05:00,120.65,120.65,120.39,120.6,7000.0,96.8415,96.8415,96.6328,96.8013,7000.0
2014-05-22 10:10:00,120.55,120.88,120.55,120.67,2500.0,96.7612,97.0261,96.7612,96.8575,2500.0
2014-05-22 10:15:00,120.77,121.04,120.73,120.73,5700.0,96.9378,97.1545,96.9057,96.9057,5700.0
2014-05-22 10:20:00,120.76,120.78,120.63,120.77,1900.0,96.9298,96.9458,96.8254,96.9378,1900.0
2014-05-22 10:25:00,120.83,120.87,120.75,120.79,1800.0,96.9859,97.018,96.9217,96.9538,1800.0
2014-05-22 10:30:00,120.72,120.76,120.57,120.57,1800.0,96.8976,96.9298,96.7772,96.7772,1800.0
2014-05-22 10:35:00,120.6,120.72,120.6,120.69,28800.0,96.8013,96.8976,96.8013,96.8736,28800.0
2014-05-22 10:40:00,120.65,120.72,120.62,120.65,6800.0,96.8415,96.8976,96.8174,96.8415,6800.0
2014-05-22 10:45:00,120.65,120.85,120.65,120.85,9200.0,96.8415,97.002,96.8415,97.002,9200.0
2014-05-22 10:50:00,120.85,120.85,120.77,120.8,8800.0,97.002,97.002,96.9378,96.9619,8800.0
2014-05-22 10:55:00,120.8,120.87,120.72,120.8,5800.0,96.9619,97.018,96.8976,96.9619,5800.0
2014-05-22 11:00:00,120.83,120.9,120.83,120.84,1200.0,96.9859,97.0421,96.9859,96.994,1200.0
2014-05-22 11:05:00,120.84,120.91,120.81,120.91,15900.0,96.994,97.0502,96.9699,97.0502,15900.0
2014-05-22 11:10:00,120.96,121.0,120.9,121.0,1500.0,97.0903,97.1224,97.0421,97.1224,1500.0
2014-05-22 11:15:00,120.92,121.04,120.89,121.04,3400.0,97.0582,97.1545,97.0341,97.1545,3400.0
2014-05-22 11:20:00,120.97,121.04,120.96,121.01,1500.0,97.0983,97.1545,97.0903,97.1304,1500.0
2014-05-22 11:25:00,121.03,121.05,120.79,121.03,9700.0,97.1465,97.1625,96.9538,97.1465,9700.0
2014-05-22 11:30:00,121.01,121.2,121.01,121.07,5600.0,97.1304,97.2829,97.1304,97.1786,5600.0
2014-05-22 11:35:00,121.05,121.05,120.91,120.91,900.0,97.1625,97.1625,97.0502,97.0502,900.0
2014-05-22 11:40:00,120.94,121.01,120.91,120.91,1600.0,97.0742,97.1304,97.0502,97.0502,1600.0
2014-05-22 11:45:00,120.93,120.93,120.76,120.83,1300.0,97.0662,97.0662,96.9298,96.9859,1300.0
2014-05-22 11:50:00,120.81,120.82,120.64,120.64,2900.0,96.9699,96.9779,96.8334,96.8334,2900.0
2014-05-22 11:55:00,120.65,120.69,120.56,120.56,2300.0,96.8415,96.8736,96.7692,96.7692,2300.0
2014-05-22 12:00:00,120.52,120.53,120.45,120.53,1200.0,96.7371,96.7451,96.6809,96.7451,1200.0
2014-05-22 12:05:00,120.53,120.53,120.44,120.44,1600.0,96.7451,96.7451,96.6729,96.6729,1600.0
2014-05-22 12:10:00,120.45,120.49,120.35,120.4,7100.0,96.6809,96.713,96.6007,96.6408,7100.0
2014-05-22 12:15:00,120.4,120.43,120.32,120.32,2600.0,96.6408,96.6649,96.5766,96.5766,2600.0
2014-05-22 12:20:00,120.32,120.39,120.3,120.31,1800.0,96.5766,96.6328,96.5605,96.5686,1800.0
2014-05-22 12:25:00,120.3,120.3,120.21,120.22,4600.0,96.5605,96.5605,96.4883,96.4963,4600.0
2014-05-22 12:30:00,120.25,120.25,120.18,120.19,2000.0,96.5204,96.5204,96.4642,96.4722,2000.0
2014-05-22 12:35:00,120.22,120.25,120.16,120.16,1400.0,96.4963,96.5204,96.4482,96.4482,1400.0
2014-05-22 12:40:00,120.25,120.25,120.08,120.12,5500.0,96.5204,96.5204,96.3839,96.416,5500.0
2014-05-22 12:45:00,120.11,120.13,120.05,120.07,3000.0,96.408,96.4241,96.3599,96.3759,3000.0
2014-05-22 12:50:00,120.03,120.03,119.9,120.03,2100.0,96.3438,96.3438,96.2395,96.3438,2100.0
2014-05-22 12:55:00,120.05,120.14,119.98,120.06,8500.0,96.3599,96.4321,96.3037,96.3679,8500.0
2014-05-22 13:00:00,120.06,120.08,120.0,120.0,19900.0,96.3679,96.3839,96.3197,96.3197,19900.0
2014-05-22 13:05:00,120.02,120.08,119.99,120.0,9700.0,96.3358,96.3839,96.3117,96.3197,9700.0
2014-05-22 13:10:00,120.04,120.1,119.96,120.09,1300.0,96.3518,96.4,96.2876,96.392,1300.0
2014-05-22 13:15:00,120.01,120.09,120.01,120.06,1800.0,96.3278,96.392,96.3278,96.3679,1800.0
2014-05-22 13:20:00,120.08,120.12,120.0,120.12,2300.0,96.3839,96.416,96.3197,96.416,2300.0
2014-05-22 13:25:00,120.11,120.22,120.1,120.22,2200.0,96.408,96.4963,96.4,96.4963,2200.0
2014-05-22 13:30:00,120.2,120.24,120.16,120.23,1300.0,96.4803,96.5124,96.4482,96.5043,1300.0
2014-05-22 13:35:00,120.23,120.33,120.23,120.33,6000.0,96.5043,96.5846,96.5043,96.5846,6000.0
2014-05-22 13:40:00,120.36,120.43,120.32,120.4,6900.0,96.6087,96.6649,96.5766,96.6408,6900.0
2014-05-22 13:45:00,120.44,120.44,120.37,120.43,2300.0,96.6729,96.6729,96.6167,96.6649,2300.0
2014-05-22 13:50:00,120.43,120.51,120.37,120.51,8100.0,96.6649,96.7291,96.6167,96.7291,8100.0
2014-05-22 13:55:00,120.51,120.52,120.4,120.42,5600.0,96.7291,96.7371,96.6408,96.6568,5600.0
2014-05-22 14:00:00,120.43,120.45,120.4,120.45,1800.0,96.6649,96.6809,96.6408,96.6809,1800.0
2014-05-22 14:05:00,120.45,120.48,120.38,120.43,3400.0,96.6809,96.705,96.6247,96.6649,3400.0
2014-05-22 14:10:00,120.48,120.49,120.45,120.49,1800.0,96.705,96.713,96.6809,96.713,1800.0
2014-05-22 14:15:00,120.49,120.49,120.44,120.48,2400.0,96.713,96.713,96.6729,96.705,2400.0
2014-05-22 14:20:00,120.44,120.45,120.4,120.43,800.0,96.6729,96.6809,96.6408,96.6649,800.0
2014-05-22 14:25:00,120.46,120.47,120.43,120.47,1200.0,96.689,96.697,96.6649,96.697,1200.0
2014-05-22 14:30:00,120.45,120.47,120.45,120.47,800.0,96.6809,96.697,96.6809,96.697,800.0
2014-05-22 14:35:00,120.45,120.46,120.42,120.46,3100.0,96.6809,96.689,96.6568,96.689,3100.0
2014-05-22 14:40:00,120.45,120.55,120.45,120.55,4000.0,96.6809,96.7612,96.6809,96.7612,4000.0
2014-05-22 14:45:00,120.51,120.53,120.48,120.48,2800.0,96.7291,96.7451,96.705,96.705,2800.0
2014-05-22 14:50:00,120.48,120.49,120.42,120.47,5300.0,96.705,96.713,96.6568,96.697,5300.0
2014-05-22 14:55:00,120.45,120.49,120.4,120.48,2400.0,96.6809,96.713,96.6408,96.705,2400.0
2014-05-22 15:00:00,120.46,120.46,120.36,120.36,2300.0,96.689,96.689,96.6087,96.6087,2300.0
2014-05-22 15:05:00,120.36,120.36,120.22,120.26,3800.0,96.6087,96.6087,96.4963,96.5284,3800.0
2014-05-22 15:10:00,120.21,120.26,120.15,120.26,3400.0,96.4883,96.5284,96.4401,96.5284,3400.0
2014-05-22 15:15:00,120.25,120.27,120.18,120.18,3100.0,96.5204,96.5364,96.4642,96.4642,3100.0
2014-05-22 15:20:00,120.19,120.2,120.14,120.17,6500.0,96.4722,96.4803,96.4321,96.4562,6500.0
2014-05-22 15:25:00,120.17,120.24,120.12,120.21,6500.0,96.4562,96.5124,96.416,96.4883,6500.0
2014-05-22 15:30:00,120.21,120.25,120.02,120.02,18200.0,96.4883,96.5204,96.3358,96.3358,18200.0
2014-05-22 15:35:00,120.02,120.15,119.95,120.13,19600.0,96.3358,96.4401,96.2796,96.4241,19600.0
2014-05-22 15:40:00,120.16,120.17,119.98,119.99,6300.0,96.4482,96.4562,96.3037,96.3117,6300.0
2014-05-22 15:45:00,120.0,120.01,119.87,119.95,10800.0,96.3197,96.3278,96.2154,96.2796,10800.0
2014-05-22 15:50:00,119.94,119.98,119.92,119.95,9400.0,96.2716,96.3037,96.2555,96.2796,9400.0
2014-05-22 15:55:00,119.94,119.94,119.82,119.89,37200.0,96.2716,96.2716,96.1752,96.2314,37200.0
2014-05-23 09:30:00,119.53,120.26,119.53,120.26,4300.0,95.9425,96.5284,95.9425,96.5284,4300.0
2014-05-23 09:35:00,120.12,120.36,120.11,120.13,3900.0,96.416,96.6087,96.408,96.4241,3900.0
2014-05-23 09:40:00,120.35,120.35,119.89,120.05,1200.0,96.6007,96.6007,96.2314,96.3599,1200.0
2014-05-23 09:45:00,119.94,120.07,119.93,119.95,3200.0,96.2716,96.3759,96.2635,96.2796,3200.0
2014-05-23 09:50:00,119.94,120.13,119.88,119.99,3900.0,96.2716,96.4241,96.2234,96.3117,3900.0
2014-05-23 09:55:00,120.03,120.3,120.0,120.3,1500.0,96.3438,96.5605,96.3197,96.5605,1500.0
2014-05-23 10:00:00,120.34,120.53,120.22,120.37,1800.0,96.5926,96.7451,96.4963,96.6167,1800.0
2014-05-23 10:05:00,120.44,120.6,120.44,120.59,5800.0,96.6729,96.8013,96.6729,96.7933,5800.0
2014-05-23 10:10:00,120.62,120.76,120.62,120.68,1400.0,96.8174,96.9298,96.8174,96.8655,1400.0
2014-05-23 10:15:00,120.74,120.99,120.68,120.79,3700.0,96.9137,97.1144,96.8655,96.9538,3700.0
2014-05-23 10:20:00,120.8,120.94,120.69,120.75,2200.0,96.9619,97.0742,96.8736,96.9217,2200.0
2014-05-23 10:25:00,120.75,120.83,120.69,120.79,8400.0,96.9217,96.9859,96.8736,96.9538,8400.0
2014-05-23 10:30:00,120.82,121.0,120.82,121.0,1300.0,96.9779,97.1224,96.9779,97.1224,1300.0
2014-05-23 10:35:00,121.03,121.07,120.97,121.07,500.0,97.1465,97.1786,97.0983,97.1786,500.0
2014-05-23 10:40:00,121.04,121.06,120.9,120.91,3200.0,97.1545,97.1706,97.0421,97.0502,3200.0
2014-05-23 10:45:00,120.91,121.04,120.86,121.01,1900.0,97.0502,97.1545,97.01,97.1304,1900.0
2014-05-23 10:50:00,120.98,121.02,120.95,121.01,2200.0,97.1063,97.1384,97.0823,97.1304,2200.0
2014-05-23 10:55:00,120.98,121.02,120.9,120.9,1900.0,97.1063,97.1384,97.0421,97.0421,1900.0
2014-05-23 11:00:00,120.96,120.96,120.77,120.77,1600.0,97.0903,97.0903,96.9378,96.9378,1600.0
2014-05-23 11:05:00,120.77,120.82,120.71,120.71,3300.0,96.9378,96.9779,96.8896,96.8896,3300.0
2014-05-23 11:10:00,120.71,120.8,120.71,120.72,2700.0,96.8896,96.9619,96.8896,96.8976,2700.0
2014-05-23 11:15:00,120.7,120.91,120.7,120.9,2600.0,96.8816,97.0502,96.8816,97.0421,2600.0
2014-05-23 11:20:00,120.89,120.93,120.82,120.87,5700.0,97.0341,97.0662,96.9779,97.018,5700.0
2014-05-23 11:25:00,120.82,120.82,120.73,120.73,2400.0,96.9779,96.9779,96.9057,96.9057,2400.0
2014-05-23 11:30:00,120.74,120.78,120.74,120.78,600.0,96.9137,96.9458,96.9137,96.9458,600.0
2014-05-23 11:35:00,120.79,120.79,120.7,120.72,1800.0,96.9538,96.9538,96.8816,96.8976,1800.0
2014-05-23 11:40:00,120.7,120.78,120.7,120.78,800.0,96.8816,96.9458,96.8816,96.9458,800.0
2014-05-23 11:45:00,120.74,120.8,120.74,120.78,2600.0,96.9137,96.9619,96.9137,96.9458,2600.0
2014-05-23 11:50:00,120.8,120.8,120.76,120.78,1200.0,96.9619,96.9619,96.9298,96.9458,1200.0
2014-05-23 11:55:00,120.73,120.76,120.68,120.76,1600.0,96.9057,96.9298,96.8655,96.9298,1600.0
2014-05-23 12:00:00,120.73,120.73,120.7,120.73,900.0,96.9057,96.9057,96.8816,96.9057,900.0
2014-05-23 12:05:00,120.73,120.8,120.72,120.73,2100.0,96.9057,96.9619,96.8976,96.9057,2100.0
2014-05-23 12:10:00,120.72,120.8,120.71,120.8,7600.0,96.8976,96.9619,96.8896,96.9619,7600.0
2014-05-23 12:15:00,120.8,120.83,120.8,120.83,900.0,96.9619,96.9859,96.9619,96.9859,900.0
2014-05-23 12:20:00,120.83,120.83,120.78,120.78,1000.0,96.9859,96.9859,96.9458,96.9458,1000.0
2014-05-23 12:25:00,120.76,120.8,120.76,120.8,1800.0,96.9298,96.9619,96.9298,96.9619,1800.0
2014-05-23 12:30:00,120.8,120.86,120.8,120.86,1400.0,96.9619,97.01,96.9619,97.01,1400.0
2014-05-23 12:35:00,120.85,120.86,120.83,120.86,700.0,97.002,97.01,96.9859,97.01,700.0
2014-05-23 12:40:00,120.87,120.87,120.85,120.85,1000.0,97.018,97.018,97.002,97.002,1000.0
2014-05-23 12:45:00,120.83,120.91,120.83,120.9,2200.0,96.9859,97.0502,96.9859,97.0421,2200.0
2014-05-23 12:50:00,120.89,121.09,120.89,121.07,10400.0,97.0341,97.1946,97.0341,97.1786,10400.0
2014-05-23 12:55:00,121.06,121.14,121.06,121.12,3700.0,97.1706,97.2348,97.1706,97.2187,3700.0
2014-05-23 13:00:00,121.07,121.07,121.04,121.04,1100.0,97.1786,97.1786,97.1545,97.1545,1100.0
2014-05-23 13:05:00,121.04,121.04,120.96,120.96,1500.0,97.1545,97.1545,97.0903,97.0903,1500.0
2014-05-23 13:10:00,120.98,120.99,120.95,120.95,2000.0,97.1063,97.1144,97.0823,97.0823,2000.0
2014-05-23 13:15:00,120.95,120.97,120.88,120.9,2600.0,97.0823,97.0983,97.0261,97.0421,2600.0
2014-05-23 13:20:00,120.93,120.93,120.93,120.93,100.0,97.0662,97.0662,97.0662,97.0662,100.0
2014-05-23 13:25:00,120.92,120.95,120.91,120.94,2000.0,97.0582,97.0823,97.0502,97.0742,2000.0
2014-05-23 13:30:00,120.98,121.0,120.96,120.97,1800.0,97.1063,97.1224,97.0903,97.0983,1800.0
2014-05-23 13:35:00,120.98,121.01,120.93,121.01,4000.0,97.1063,97.1304,97.0662,97.1304,4000.0
2014-05-23 13:40:00,121.0,121.0,121.0,121.0,700.0,97.1224,97.1224,97.1224,97.1224,700.0
2014-05-23 13:45:00,121.03,121.04,121.01,121.04,700.0,97.1465,97.1545,97.1304,97.1545,700.0
2014-05-23 13:50:00,121.02,121.06,120.96,120.99,3700.0,97.1384,97.1706,97.0903,97.1144,3700.0
2014-05-23 13:55:00,121.0,121.01,120.99,121.0,1400.0,97.1224,97.1304,97.1144,97.1224,1400.0
2014-05-23 14:00:00,121.01,121.09,121.0,121.09,2100.0,97.1304,97.1946,97.1224,97.1946,2100.0
2014-05-23 14:05:00,121.09,121.1,121.07,121.07,2300.0,97.1946,97.2027,97.1786,97.1786,2300.0
2014-05-23 14:10:00,121.07,121.07,121.04,121.06,2500.0,97.1786,97.1786,97.1545,97.1706,2500.0
2014-05-23 14:15:00,121.06,121.06,120.96,120.96,2700.0,97.1706,97.1706,97.0903,97.0903,2700.0
2014-05-23 14:20:00,120.96,120.96,120.91,120.91,3700.0,97.0903,97.0903,97.0502,97.0502,3700.0
2014-05-23 14:25:00,120.88,120.9,120.86,120.86,5800.0,97.0261,97.0421,97.01,97.01,5800.0
2014-05-23 14:30:00,120.86,120.94,120.86,120.94,2800.0,97.01,97.0742,97.01,97.0742,2800.0
2014-05-23 14:35:00,120.95,121.02,120.95,121.01,2100.0,97.0823,97.1384,97.0823,97.1304,2100.0
2014-05-23 14:40:00,121.01,121.06,121.01,121.06,3700.0,97.1304,97.1706,97.1304,97.1706,3700.0
2014-05-23 14:45:00,121.07,121.11,121.07,121.11,1000.0,97.1786,97.2107,97.1786,97.2107,1000.0
2014-05-23 14:50:00,121.1,121.18,121.1,121.17,3000.0,97.2027,97.2669,97.2027,97.2588,3000.0
2014-05-23 14:55:00,121.2,121.22,121.2,121.2,2600.0,97.2829,97.299,97.2829,97.2829,2600.0
2014-05-23 15:00:00,121.2,121.22,121.2,121.22,2000.0,97.2829,97.299,97.2829,97.299,2000.0
2014-05-23 15:05:00,121.22,121.23,121.21,121.22,2600.0,97.299,97.307,97.291,97.299,2600.0
2014-05-23 15:10:00,121.21,121.35,121.21,121.3,5700.0,97.291,97.4033,97.291,97.3632,5700.0
2014-05-23 15:15:00,121.3,121.3,121.21,121.21,3500.0,97.3632,97.3632,97.291,97.291,3500.0
2014-05-23 15:20:00,121.23,121.3,121.23,121.27,8000.0,97.307,97.3632,97.307,97.3391,8000.0
2014-05-23 15:25:00,121.31,121.32,121.26,121.31,1600.0,97.3712,97.3792,97.3311,97.3712,1600.0
2014-05-23 15:30:00,121.31,121.37,121.31,121.37,3500.0,97.3712,97.4194,97.3712,97.4194,3500.0
2014-05-23 15:35:00,121.39,121.42,121.34,121.36,8200.0,97.4354,97.4595,97.3953,97.4114,8200.0
2014-05-23 15:40:00,121.37,121.41,121.37,121.41,4300.0,97.4194,97.4515,97.4194,97.4515,4300.0
2014-05-23 15:45:00,121.41,121.44,121.25,121.28,17500.0,97.4515,97.4756,97.3231,97.3471,17500.0
2014-05-23 15:50:00,121.29,121.37,121.28,121.36,14200.0,97.3552,97.4194,97.3471,97.4114,14200.0
2014-05-23 15:55:00,121.35,121.36,121.25,121.26,21900.0,97.4033,97.4114,97.3231,97.3311,21900.0
2014-05-27 09:30:00,122.21,122.31,121.44,122.18,10500.0,98.0936,98.1739,97.4756,98.0695,10500.0
2014-05-27 09:35:00,121.97,122.18,121.61,121.61,4300.0,97.901,98.0695,97.612,97.612,4300.0
2014-05-27 09:40:00,121.57,122.0,121.57,121.9,4000.0,97.5799,97.9251,97.5799,97.8448,4000.0
2014-05-27 09:45:00,121.9,121.98,121.73,121.82,2700.0,97.8448,97.909,97.7083,97.7806,2700.0
2014-05-27 09:50:00,121.83,121.86,121.69,121.71,1600.0,97.7886,97.8127,97.6762,97.6923,1600.0
2014-05-27 09:55:00,121.85,121.96,121.73,121.94,1500.0,97.8047,97.893,97.7083,97.8769,1500.0
2014-05-27 10:00:00,121.88,121.99,121.71,121.81,11800.0,97.8287,97.917,97.6923,97.7726,11800.0
2014-05-27 10:05:00,121.89,122.01,121.86,121.94,7000.0,97.8368,97.9331,97.8127,97.8769,7000.0
2014-05-27 10:10:00,121.91,122.08,121.78,122.08,6300.0,97.8528,97.9893,97.7485,97.9893,6300.0
2014-05-27 10:15:00,122.04,122.43,122.04,122.43,8300.0,97.9572,98.2702,97.9572,98.2702,8300.0
2014-05-27 10:20:00,122.37,122.41,122.28,122.28,3300.0,98.222,98.2541,98.1498,98.1498,3300.0
2014-05-27 10:25:00,122.28,122.47,122.28,122.42,2400.0,98.1498,98.3023,98.1498,98.2622,2400.0
2014-05-27 10:30:00,122.42,122.66,122.41,122.59,2300.0,98.2622,98.4548,98.2541,98.3986,2300.0
2014-05-27 10:35:00,122.62,122.62,122.51,122.54,1300.0,98.4227,98.4227,98.3344,98.3585,1300.0
2014-05-27 10:40:00,122.54,122.7,122.53,122.69,2300.0,98.3585,98.4869,98.3505,98.4789,2300.0
2014-05-27 10:45:00,122.72,122.9,122.72,122.9,2900.0,98.503,98.6475,98.503,98.6475,2900.0
2014-05-27 10:50:00,122.9,122.9,122.76,122.83,3300.0,98.6475,98.6475,98.5351,98.5913,3300.0
2014-05-27 10:55:00,122.85,122.88,122.79,122.8,1700.0,98.6073,98.6314,98.5592,98.5672,1700.0
2014-05-27 11:00:00,122.77,122.84,122.77,122.81,1100.0,98.5431,98.5993,98.5431,98.5752,1100.0
2014-05-27 11:05:00,122.8,122.81,122.72,122.72,1700.0,98.5672,98.5752,98.503,98.503,1700.0
2014-05-27 11:10:00,122.68,122.71,122.62,122.67,4000.0,98.4709,98.4949,98.4227,98.4628,4000.0
2014-05-27 11:15:00,122.64,122.65,122.46,122.47,4800.0,98.4388,98.4468,98.2943,98.3023,4800.0
2014-05-27 11:20:00,122.42,122.49,122.41,122.49,2500.0,98.2622,98.3184,98.2541,98.3184,2500.0
2014-05-27 11:25:00,122.37,122.44,122.29,122.29,1200.0,98.222,98.2782,98.1578,98.1578,1200.0
2014-05-27 11:30:00,122.36,122.43,122.33,122.37,3000.0,98.214,98.2702,98.1899,98.222,3000.0
2014-05-27 11:35:00,122.42,122.42,122.28,122.34,3000.0,98.2622,98.2622,98.1498,98.198,3000.0
2014-05-27 11:40:00,122.3,122.33,122.2,122.2,4600.0,98.1659,98.1899,98.0856,98.0856,4600.0
2014-05-27 11:45:00,122.15,122.35,122.09,122.35,7300.0,98.0455,98.206,97.9973,98.206,7300.0
2014-05-27 11:50:00,122.34,122.38,122.32,122.36,2100.0,98.198,98.2301,98.1819,98.214,2100.0
2014-05-27 11:55:00,122.35,122.36,122.19,122.19,2300.0,98.206,98.214,98.0776,98.0776,2300.0
2014-05-27 12:00:00,122.19,122.24,122.15,122.23,3300.0,98.0776,98.1177,98.0455,98.1097,3300.0
2014-05-27 12:05:00,122.21,122.3,122.2,122.26,1500.0,98.0936,98.1659,98.0856,98.1337,1500.0
2014-05-27 12:10:00,122.28,122.39,122.28,122.38,2500.0,98.1498,98.2381,98.1498,98.2301,2500.0
2014-05-27 12:15:00,122.38,122.38,122.29,122.32,3100.0,98.2301,98.2301,98.1578,98.1819,3100.0
2014-05-27 12:20:00,122.32,122.39,122.27,122.28,6700.0,98.1819,98.2381,98.1418,98.1498,6700.0
2014-05-27 12:25:00,122.29,122.33,122.26,122.28,3400.0,98.1578,98.1899,98.1337,98.1498,3400.0
2014-05-27 12:30:00,122.3,122.34,122.24,122.32,4500.0,98.1659,98.198,98.1177,98.1819,4500.0
2014-05-27 12:35:00,122.33,122.42,122.32,122.4,2300.0,98.1899,98.2622,98.1819,98.2461,2300.0
2014-05-27 12:40:00,122.39,122.39,122.32,122.34,3200.0,98.2381,98.2381,98.1819,98.198,3200.0
2014-05-27 12:45:00,122.33,122.46,122.33,122.46,4500.0,98.1899,98.2943,98.1899,98.2943,4500.0
2014-05-27 12:50:00,122.45,122.45,122.29,122.31,7000.0,98.2863,98.2863,98.1578,98.1739,7000.0
2014-05-27 12:55:00,122.25,122.35,122.25,122.35,3900.0,98.1257,98.206,98.1257,98.206,3900.0
2014-05-27 13:00:00,122.35,122.35,122.25,122.3,2300.0,98.206,98.206,98.1257,98.1659,2300.0
2014-05-27 13:05:00,122.29,122.35,122.2,122.33,3900.0,98.1578,98.206,98.0856,98.1899,3900.0
2014-05-27 13:10:00,122.31,122.31,122.2,122.23,4200.0,98.1739,98.1739,98.0856,98.1097,4200.0
2014-05-27 13:15:00,122.24,122.31,122.24,122.28,3900.0,98.1177,98.1739,98.1177,98.1498,3900.0
2014-05-27 13:20:00,122.24,122.24,122.13,122.13,1400.0,98.1177,98.1177,98.0294,98.0294,1400.0
2014-05-27 13:25:00,122.1,122.16,122.1,122.11,3900.0,98.0053,98.0535,98.0053,98.0134,3900.0
2014-05-27 13:30:00,122.11,122.11,121.96,122.04,3400.0,98.0134,98.0134,97.893,97.9572,3400.0
2014-05-27 13:35:00,122.07,122.18,122.04,122.17,8500.0,97.9812,98.0695,97.9572,98.0615,8500.0
2014-05-27 13:40:00,122.14,122.29,122.14,122.29,4200.0,98.0374,98.1578,98.0374,98.1578,4200.0
2014-05-27 13:45:00,122.27,122.35,122.27,122.35,1800.0,98.1418,98.206,98.1418,98.206,1800.0
2014-05-27 13:50:00,122.34,122.38,122.3,122.38,4100.0,98.198,98.2301,98.1659,98.2301,4100.0
2014-05-27 13:55:00,122.36,122.37,122.25,122.3,3100.0,98.214,98.222,98.1257,98.1659,3100.0
2014-05-27 14:00:00,122.3,122.35,122.26,122.26,3100.0,98.1659,98.206,98.1337,98.1337,3100.0
2014-05-27 14:05:00,122.2,122.24,122.2,122.22,1400.0,98.0856,98.1177,98.0856,98.1016,1400.0
2014-05-27 14:10:00,122.21,122.25,122.21,122.24,1900.0,98.0936,98.1257,98.0936,98.1177,1900.0
2014-05-27 14:15:00,122.23,122.26,122.22,122.25,2900.0,98.1097,98.1337,98.1016,98.1257,2900.0
2014-05-27 14:20:00,122.32,122.36,122.26,122.36,2200.0,98.1819,98.214,98.1337,98.214,2200.0
2014-05-27 14:25:00,122.32,122.43,122.28,122.43,6600.0,98.1819,98.2702,98.1498,98.2702,6600.0
2014-05-27 14:30:00,122.42,122.43,122.21,122.33,10500.0,98.2622,98.2702,98.0936,98.1899,10500.0
2014-05-27 14:35:00,122.33,122.42,122.32,122.38,3000.0,98.1899,98.2622,98.1819,98.2301,3000.0
2014-05-27 14:40:00,122.33,122.4,122.32,122.4,3100.0,98.1899,98.2461,98.1819,98.2461,3100.0
2014-05-27 14:45:00,122.4,122.4,122.36,122.39,4300.0,98.2461,98.2461,98.214,98.2381,4300.0
2014-05-27 14:50:00,122.41,122.54,122.41,122.52,7300.0,98.2541,98.3585,98.2541,98.3424,7300.0
2014-05-27 14:55:00,122.55,122.55,122.47,122.47,2200.0,98.3665,98.3665,98.3023,98.3023,2200.0
2014-05-27 15:00:00,122.47,122.48,122.41,122.43,3300.0,98.3023,98.3103,98.2541,98.2702,3300.0
2014-05-27 15:05:00,122.41,122.44,122.33,122.44,5300.0,98.2541,98.2782,98.1899,98.2782,5300.0
2014-05-27 15:10:00,122.42,122.51,122.31,122.49,11300.0,98.2622,98.3344,98.1739,98.3184,11300.0
2014-05-27 15:15:00,122.52,122.6,122.52,122.53,3500.0,98.3424,98.4067,98.3424,98.3505,3500.0
2014-05-27 15:20:00,122.52,122.58,122.49,122.52,5400.0,98.3424,98.3906,98.3184,98.3424,5400.0
2014-05-27 15:25:00,122.52,122.53,122.41,122.41,7900.0,98.3424,98.3505,98.2541,98.2541,7900.0
2014-05-27 15:30:00,122.4,122.46,122.36,122.42,8800.0,98.2461,98.2943,98.214,98.2622,8800.0
2014-05-27 15:35:00,122.43,122.46,122.34,122.39,16600.0,98.2702,98.2943,98.198,98.2381,16600.0
2014-05-27 15:40:00,122.44,122.55,122.43,122.54,12700.0,98.2782,98.3665,98.2702,98.3585,12700.0
2014-05-27 15:45:00,122.54,122.54,122.45,122.45,5200.0,98.3585,98.3585,98.2863,98.2863,5200.0
2014-05-27 15:50:00,122.46,122.51,122.34,122.34,12000.0,98.2943,98.3344,98.198,98.198,12000.0
2014-05-27 15:55:00,122.34,122.36,122.15,122.3,37400.0,98.198,98.214,98.0455,98.1659,37400.0
2014-05-28 09:30:00,122.69,122.8,122.58,122.77,12600.0,98.4789,98.5672,98.3906,98.5431,12600.0
2014-05-28 09:35:00,122.6,122.64,122.33,122.5,4400.0,98.4067,98.4388,98.1899,98.3264,4400.0
2014-05-28 09:40:00,122.27,122.6,122.19,122.6,2100.0,98.1418,98.4067,98.0776,98.4067,2100.0
2014-05-28 09:45:00,122.55,122.73,122.55,122.71,900.0,98.3665,98.511,98.3665,98.4949,900.0
2014-05-28 09:50:00,122.79,122.98,122.77,122.77,3200.0,98.5592,98.7117,98.5431,98.5431,3200.0
2014-05-28 09:55:00,122.74,122.75,122.47,122.47,2900.0,98.519,98.5271,98.3023,98.3023,2900.0
2014-05-28 10:00:00,122.47,122.47,122.24,122.29,3600.0,98.3023,98.3023,98.1177,98.1578,3600.0
2014-05-28 10:05:00,122.28,122.4,122.2,122.23,5200.0,98.1498,98.2461,98.0856,98.1097,5200.0
2014-05-28 10:10:00,122.23,122.32,122.05,122.05,3700.0,98.1097,98.1819,97.9652,97.9652,3700.0
2014-05-28 10:15:00,122.05,122.21,122.0,122.06,5700.0,97.9652,98.0936,97.9251,97.9732,5700.0
2014-05-28 10:20:00,122.05,122.16,122.01,122.09,3500.0,97.9652,98.0535,97.9331,97.9973,3500.0
2014-05-28 10:25:00,122.12,122.29,122.07,122.24,5800.0,98.0214,98.1578,97.9812,98.1177,5800.0
2014-05-28 10:30:00,122.24,122.24,122.02,122.02,1900.0,98.1177,98.1177,97.9411,97.9411,1900.0
2014-05-28 10:35:00,122.05,122.23,122.05,122.12,4300.0,97.9652,98.1097,97.9652,98.0214,4300.0
2014-05-28 10:40:00,122.18,122.23,121.95,121.95,9800.0,98.0695,98.1097,97.8849,97.8849,9800.0
2014-05-28 10:45:00,121.88,121.98,121.76,121.92,1800.0,97.8287,97.909,97.7324,97.8608,1800.0
2014-05-28 10:50:00,121.97,121.98,121.8,121.85,3400.0,97.901,97.909,97.7645,97.8047,3400.0
2014-05-28 10:55:00,121.86,122.02,121.82,121.98,6400.0,97.8127,97.9411,97.7806,97.909,6400.0
2014-05-28 11:00:00,121.95,122.18,121.95,122.15,1300.0,97.8849,98.0695,97.8849,98.0455,1300.0
2014-05-28 11:05:00,122.09,122.17,122.08,122.14,1400.0,97.9973,98.0615,97.9893,98.0374,1400.0
2014-05-28 11:10:00,122.2,122.26,122.16,122.16,2000.0,98.0856,98.1337,98.0535,98.0535,2000.0
2014-05-28 11:15:00,122.17,122.22,122.14,122.18,2000.0,98.0615,98.1016,98.0374,98.0695,2000.0
2014-05-28 11:20:00,122.23,122.23,121.95,121.95,4000.0,98.1097,98.1097,97.8849,97.8849,4000.0
2014-05-28 11:25:00,121.94,121.98,121.77,121.85,4600.0,97.8769,97.909,97.7404,97.8047,4600.0
2014-05-28 11:30:00,121.77,121.92,121.75,121.84,8700.0,97.7404,97.8608,97.7244,97.7966,8700.0
2014-05-28 11:35:00,121.84,121.91,121.71,121.75,6700.0,97.7966,97.8528,97.6923,97.7244,6700.0
2014-05-28 11:40:00,121.72,121.72,121.57,121.57,3000.0,97.7003,97.7003,97.5799,97.5799,3000.0
2014-05-28 11:45:00,121.56,121.71,121.51,121.57,4100.0,97.5719,97.6923,97.5318,97.5799,4100.0
2014-05-28 11:50:00,121.57,121.6,121.5,121.5,3700.0,97.5799,97.604,97.5237,97.5237,3700.0
2014-05-28 11:55:00,121.49,121.57,121.49,121.49,6000.0,97.5157,97.5799,97.5157,97.5157,6000.0
2014-05-28 12:00:00,121.48,121.52,121.44,121.48,7800.0,97.5077,97.5398,97.4756,97.5077,7800.0
2014-05-28 12:05:00,121.5,121.54,121.46,121.52,2400.0,97.5237,97.5558,97.4916,97.5398,2400.0
2014-05-28 12:10:00,121.5,121.56,121.46,121.5,2900.0,97.5237,97.5719,97.4916,97.5237,2900.0
2014-05-28 12:15:00,121.5,121.53,121.44,121.5,3700.0,97.5237,97.5478,97.4756,97.5237,3700.0
2014-05-28 12:20:00,121.5,121.5,121.47,121.47,1600.0,97.5237,97.5237,97.4996,97.4996,1600.0
2014-05-28 12:25:00,121.48,121.52,121.41,121.41,3100.0,97.5077,97.5398,97.4515,97.4515,3100.0
2014-05-28 12:30:00,121.42,121.48,121.36,121.42,3000.0,97.4595,97.5077,97.4114,97.4595,3000.0
2014-05-28 12:35:00,121.41,121.53,121.41,121.5,1100.0,97.4515,97.5478,97.4515,97.5237,1100.0
2014-05-28 12:40:00,121.53,121.55,121.5,121.51,2000.0,97.5478,97.5639,97.5237,97.5318,2000.0
2014-05-28 12:45:00,121.49,121.49,121.48,121.48,600.0,97.5157,97.5157,97.5077,97.5077,600.0
2014-05-28 12:50:00,121.5,121.5,121.39,121.39,3100.0,97.5237,97.5237,97.4354,97.4354,3100.0
2014-05-28 12:55:00,121.4,121.48,121.39,121.47,1500.0,97.4435,97.5077,97.4354,97.4996,1500.0
2014-05-28 13:00:00,121.47,121.51,121.44,121.47,2700.0,97.4996,97.5318,97.4756,97.4996,2700.0
2014-05-28 13:05:00,121.47,121.47,121.42,121.43,800.0,97.4996,97.4996,97.4595,97.4675,800.0
2014-05-28 13:10:00,121.48,121.51,121.44,121.5,1500.0,97.5077,97.5318,97.4756,97.5237,1500.0
2014-05-28 13:15:00,121.5,121.52,121.45,121.5,3300.0,97.5237,97.5398,97.4836,97.5237,3300.0
2014-05-28 13:20:00,121.5,121.56,121.5,121.54,2600.0,97.5237,97.5719,97.5237,97.5558,2600.0
2014-05-28 13:25:00,121.53,121.53,121.37,121.37,3500.0,97.5478,97.5478,97.4194,97.4194,3500.0
2014-05-28 13:30:00,121.37,121.4,121.31,121.33,4900.0,97.4194,97.4435,97.3712,97.3873,4900.0
2014-05-28 13:35:00,121.34,121.34,121.26,121.27,3000.0,97.3953,97.3953,97.3311,97.3391,3000.0
2014-05-28 13:40:00,121.3,121.3,121.21,121.21,4400.0,97.3632,97.3632,97.291,97.291,4400.0
2014-05-28 13:45:00,121.24,121.26,121.22,121.23,1100.0,97.315,97.3311,97.299,97.307,1100.0
2014-05-28 13:50:00,121.25,121.41,121.25,121.41,4100.0,97.3231,97.4515,97.3231,97.4515,4100.0
2014-05-28 13:55:00,121.41,121.42,121.41,121.41,1200.0,97.4515,97.4595,97.4515,97.4515,1200.0
2014-05-28 14:00:00,121.43,121.49,121.38,121.39,3900.0,97.4675,97.5157,97.4274,97.4354,3900.0
2014-05-28 14:05:00,121.37,121.4,121.32,121.32,2100.0,97.4194,97.4435,97.3792,97.3792,2100.0
2014-05-28 14:10:00,121.39,121.39,121.3,121.3,2300.0,97.4354,97.4354,97.3632,97.3632,2300.0
2014-05-28 14:15:00,121.3,121.32,121.3,121.31,1300.0,97.3632,97.3792,97.3632,97.3712,1300.0
2014-05-28 14:20:00,121.32,121.46,121.32,121.46,3600.0,97.3792,97.4916,97.3792,97.4916,3600.0
2014-05-28 14:25:00,121.48,121.5,121.44,121.47,3200.0,97.5077,97.5237,97.4756,97.4996,3200.0
2014-05-28 14:30:00,121.45,121.46,121.4,121.41,2700.0,97.4836,97.4916,97.4435,97.4515,2700.0
2014-05-28 14:35:00,121.4,121.45,121.38,121.38,1600.0,97.4435,97.4836,97.4274,97.4274,1600.0
2014-05-28 14:40:00,121.37,121.43,121.35,121.43,2500.0,97.4194,97.4675,97.4033,97.4675,2500.0
2014-05-28 14:45:00,121.44,121.5,121.4,121.47,1700.0,97.4756,97.5237,97.4435,97.4996,1700.0
2014-05-28 14:50:00,121.49,121.55,121.49,121.52,1400.0,97.5157,97.5639,97.5157,97.5398,1400.0
2014-05-28 14:55:00,121.55,121.56,121.5,121.52,4500.0,97.5639,97.5719,97.5237,97.5398,4500.0
2014-05-28 15:00:00,121.51,121.64,121.51,121.63,7100.0,97.5318,97.6361,97.5318,97.6281,7100.0
2014-05-28 15:05:00,121.58,121.58,121.47,121.53,4300.0,97.5879,97.5879,97.4996,97.5478,4300.0
2014-05-28 15:10:00,121.53,121.55,121.47,121.51,3100.0,97.5478,97.5639,97.4996,97.5318,3100.0
2014-05-28 15:15:00,121.51,121.54,121.49,121.53,3700.0,97.5318,97.5558,97.5157,97.5478,3700.0
2014-05-28 15:20:00,121.52,121.57,121.49,121.57,3400.0,97.5398,97.5799,97.5157,97.5799,3400.0
2014-05-28 15:25:00,121.57,121.58,121.48,121.48,6100.0,97.5799,97.5879,97.5077,97.5077,6100.0
2014-05-28 15:30:00,121.48,121.59,121.48,121.58,6000.0,97.5077,97.596,97.5077,97.5879,6000.0
2014-05-28 15:35:00,121.57,121.58,121.47,121.52,6000.0,97.5799,97.5879,97.4996,97.5398,6000.0
2014-05-28 15:40:00,121.52,121.53,121.4,121.45,5400.0,97.5398,97.5478,97.4435,97.4836,5400.0
2014-05-28 15:45:00,121.44,121.44,121.26,121.28,7400.0,97.4756,97.4756,97.3311,97.3471,7400.0
2014-05-28 15:50:00,121.28,121.31,121.16,121.18,8700.0,97.3471,97.3712,97.2508,97.2669,8700.0
2014-05-28 15:55:00,121.18,121.21,121.07,121.14,13800.0,97.2669,97.291,97.1786,97.2348,13800.0
2014-05-29 09:30:00,121.2,121.29,121.04,121.25,7700.0,97.2829,97.3552,97.1545,97.3231,7700.0
2014-05-29 09:35:00,121.08,121.18,120.91,120.99,4200.0,97.1866,97.2669,97.0502,97.1144,4200.0
2014-05-29 09:40:00,121.18,121.21,120.55,120.6,9300.0,97.2669,97.291,96.7612,96.8013,9300.0
2014-05-29 09:45:00,120.76,120.79,120.6,120.6,4000.0,96.9298,96.9538,96.8013,96.8013,4000.0
2014-05-29 09:50:00,120.55,120.57,120.27,120.3,4200.0,96.7612,96.7772,96.5364,96.5605,4200.0
2014-05-29 09:55:00,120.29,120.56,120.19,120.43,7200.0,96.5525,96.7692,96.4722,96.6649,7200.0
2014-05-29 10:00:00,120.42,120.68,120.34,120.62,4000.0,96.6568,96.8655,96.5926,96.8174,4000.0
2014-05-29 10:05:00,120.63,120.69,120.47,120.54,8300.0,96.8254,96.8736,96.697,96.7532,8300.0
2014-05-29 10:10:00,120.59,120.59,120.28,120.32,4100.0,96.7933,96.7933,96.5445,96.5766,4100.0
2014-05-29 10:15:00,120.25,120.36,120.16,120.34,5600.0,96.5204,96.6087,96.4482,96.5926,5600.0
2014-05-29 10:20:00,120.37,120.54,120.37,120.51,1900.0,96.6167,96.7532,96.6167,96.7291,1900.0
2014-05-29 10:25:00,120.42,120.59,120.42,120.48,800.0,96.6568,96.7933,96.6568,96.705,800.0
2014-05-29 10:30:00,120.47,120.67,120.44,120.51,2400.0,96.697,96.8575,96.6729,96.7291,2400.0
2014-05-29 10:35:00,120.51,120.55,120.42,120.5,4100.0,96.7291,96.7612,96.6568,96.7211,4100.0
2014-05-29 10:40:00,120.5,120.72,120.49,120.59,4500.0,96.7211,96.8976,96.713,96.7933,4500.0
2014-05-29 10:45:00,120.63,120.69,120.53,120.58,14400.0,96.8254,96.8736,96.7451,96.7853,14400.0
2014-05-29 10:50:00,120.57,120.59,120.52,120.56,8300.0,96.7772,96.7933,96.7371,96.7692,8300.0
2014-05-29 10:55:00,120.54,120.66,120.54,120.62,2500.0,96.7532,96.8495,96.7532,96.8174,2500.0
2014-05-29 11:00:00,120.68,120.69,120.48,120.57,14900.0,96.8655,96.8736,96.705,96.7772,14900.0
2014-05-29 11:05:00,120.57,120.57,120.43,120.47,2500.0,96.7772,96.7772,96.6649,96.697,2500.0
2014-05-29 11:10:00,120.44,120.55,120.4,120.49,3900.0,96.6729,96.7612,96.6408,96.713,3900.0
2014-05-29 11:15:00,120.43,120.5,120.39,120.39,4000.0,96.6649,96.7211,96.6328,96.6328,4000.0
2014-05-29 11:20:00,120.38,120.5,120.38,120.42,3200.0,96.6247,96.7211,96.6247,96.6568,3200.0
2014-05-29 11:25:00,120.47,120.54,120.37,120.41,3200.0,96.697,96.7532,96.6167,96.6488,3200.0
2014-05-29 11:30:00,120.41,120.47,120.38,120.4,3800.0,96.6488,96.697,96.6247,96.6408,3800.0
2014-05-29 11:35:00,120.36,120.4,120.31,120.31,3000.0,96.6087,96.6408,96.5686,96.5686,3000.0
2014-05-29 11:40:00,120.3,120.37,120.21,120.27,4400.0,96.5605,96.6167,96.4883,96.5364,4400.0
2014-05-29 11:45:00,120.2,120.26,120.15,120.23,3900.0,96.4803,96.5284,96.4401,96.5043,3900.0
2014-05-29 11:50:00,120.23,120.25,120.15,120.18,3700.0,96.5043,96.5204,96.4401,96.4642,3700.0
2014-05-29 11:55:00,120.18,120.29,120.04,120.04,6400.0,96.4642,96.5525,96.3518,96.3518,6400.0
2014-05-29 12:00:00,120.16,120.25,120.1,120.25,3300.0,96.4482,96.5204,96.4,96.5204,3300.0
2014-05-29 12:05:00,120.25,120.39,120.23,120.35,3700.0,96.5204,96.6328,96.5043,96.6007,3700.0
2014-05-29 12:10:00,120.42,120.49,120.38,120.47,3800.0,96.6568,96.713,96.6247,96.697,3800.0
2014-05-29 12:15:00,120.49,120.5,120.4,120.44,3200.0,96.713,96.7211,96.6408,96.6729,3200.0
2014-05-29 12:20:00,120.47,120.47,120.41,120.45,1500.0,96.697,96.697,96.6488,96.6809,1500.0
2014-05-29 12:25:00,120.44,120.45,120.33,120.39,4200.0,96.6729,96.6809,96.5846,96.6328,4200.0
2014-05-29 12:30:00,120.4,120.4,120.29,120.33,2100.0,96.6408,96.6408,96.5525,96.5846,2100.0
2014-05-29 12:35:00,120.31,120.32,120.27,120.32,1600.0,96.5686,96.5766,96.5364,96.5766,1600.0
2014-05-29 12:40:00,120.32,120.33,120.25,120.26,3000.0,96.5766,96.5846,96.5204,96.5284,3000.0
2014-05-29 12:45:00,120.3,120.37,120.3,120.31,3200.0,96.5605,96.6167,96.5605,96.5686,3200.0
2014-05-29 12:50:00,120.37,120.4,120.37,120.37,1900.0,96.6167,96.6408,96.6167,96.6167,1900.0
2014-05-29 12:55:00,120.37,120.37,120.34,120.34,1000.0,96.6167,96.6167,96.5926,96.5926,1000.0
2014-05-29 13:00:00,120.4,120.42,120.39,120.39,1700.0,96.6408,96.6568,96.6328,96.6328,1700.0
2014-05-29 13:05:00,120.41,120.42,120.37,120.37,1600.0,96.6488,96.6568,96.6167,96.6167,1600.0
2014-05-29 13:10:00,120.41,120.41,120.38,120.38,1000.0,96.6488,96.6488,96.6247,96.6247,1000.0
2014-05-29 13:15:00,120.39,120.41,120.25,120.26,9600.0,96.6328,96.6488,96.5204,96.5284,9600.0
2014-05-29 13:20:00,120.26,120.27,120.08,120.18,17400.0,96.5284,96.5364,96.3839,96.4642,17400.0
2014-05-29 13:25:00,120.21,120.21,120.19,120.19,1000.0,96.4883,96.4883,96.4722,96.4722,1000.0
2014-05-29 13:30:00,120.2,120.21,120.16,120.18,1900.0,96.4803,96.4883,96.4482,96.4642,1900.0
2014-05-29 13:35:00,120.2,120.26,120.19,120.26,2500.0,96.4803,96.5284,96.4722,96.5284,2500.0
2014-05-29 13:40:00,120.26,120.28,120.24,120.26,1800.0,96.5284,96.5445,96.5124,96.5284,1800.0
2014-05-29 13:45:00,120.28,120.38,120.27,120.31,4600.0,96.5445,96.6247,96.5364,96.5686,4600.0
2014-05-29 13:50:00,120.34,120.36,120.31,120.36,2700.0,96.5926,96.6087,96.5686,96.6087,2700.0
2014-05-29 13:55:00,120.34,120.34,120.26,120.26,2700.0,96.5926,96.5926,96.5284,96.5284,2700.0
2014-05-29 14:00:00,120.28,120.28,120.2,120.2,4800.0,96.5445,96.5445,96.4803,96.4803,4800.0
2014-05-29 14:05:00,120.19,120.22,120.16,120.16,3900.0,96.4722,96.4963,96.4482,96.4482,3900.0
2014-05-29 14:10:00,120.15,120.17,120.1,120.12,6600.0,96.4401,96.4562,96.4,96.416,6600.0
2014-05-29 14:15:00,120.13,120.17,120.12,120.17,4600.0,96.4241,96.4562,96.416,96.4562,4600.0
2014-05-29 14:20:00,120.17,120.22,120.15,120.22,6600.0,96.4562,96.4963,96.4401,96.4963,6600.0
2014-05-29 14:25:00,120.23,120.29,120.23,120.27,6600.0,96.5043,96.5525,96.5043,96.5364,6600.0
2014-05-29 14:30:00,120.28,120.37,120.28,120.37,7700.0,96.5445,96.6167,96.5445,96.6167,7700.0
2014-05-29 14:35:00,120.37,120.56,120.37,120.56,9100.0,96.6167,96.7692,96.6167,96.7692,9100.0
2014-05-29 14:40:00,120.53,120.55,120.47,120.51,7900.0,96.7451,96.7612,96.697,96.7291,7900.0
2014-05-29 14:45:00,120.51,120.55,120.49,120.55,2700.0,96.7291,96.7612,96.713,96.7612,2700.0
2014-05-29 14:50:00,120.55,120.56,120.5,120.51,7400.0,96.7612,96.7692,96.7211,96.7291,7400.0
2014-05-29 14:55:00,120.51,120.52,120.38,120.38,18200.0,96.7291,96.7371,96.6247,96.6247,18200.0
2014-05-29 15:00:00,120.38,120.48,120.33,120.48,16700.0,96.6247,96.705,96.5846,96.705,16700.0
2014-05-29 15:05:00,120.47,120.47,120.43,120.47,7600.0,96.697,96.697,96.6649,96.697,7600.0
2014-05-29 15:10:00,120.46,120.47,120.39,120.4,6400.0,96.689,96.697,96.6328,96.6408,6400.0
2014-05-29 15:15:00,120.41,120.41,120.39,120.41,5600.0,96.6488,96.6488,96.6328,96.6488,5600.0
2014-05-29 15:20:00,120.41,120.44,120.41,120.43,15700.0,96.6488,96.6729,96.6488,96.6649,15700.0
2014-05-29 15:25:00,120.43,120.45,120.41,120.43,10900.0,96.6649,96.6809,96.6488,96.6649,10900.0
2014-05-29 15:30:00,120.43,120.47,120.41,120.46,12100.0,96.6649,96.697,96.6488,96.689,12100.0
2014-05-29 15:35:00,120.46,120.5,120.46,120.48,13200.0,96.689,96.7211,96.689,96.705,13200.0
2014-05-29 15:40:00,120.47,120.5,120.43,120.44,14000.0,96.697,96.7211,96.6649,96.6729,14000.0
2014-05-29 15:45:00,120.44,120.47,120.43,120.45,16900.0,96.6729,96.697,96.6649,96.6809,16900.0
2014-05-29 15:50:00,120.46,120.46,120.38,120.42,32400.0,96.689,96.689,96.6247,96.6568,32400.0
2014-05-29 15:55:00,120.42,120.43,120.3,120.36,39800.0,96.6568,96.6649,96.5605,96.6087,39800.0
2014-05-30 09:30:00,120.7,120.9,120.47,120.76,14500.0,96.8816,97.0421,96.697,96.9298,14500.0
2014-05-30 09:35:00,120.7,120.79,120.53,120.79,5000.0,96.8816,96.9538,96.7451,96.9538,5000.0
2014-05-30 09:40:00,120.55,120.93,120.51,120.61,2400.0,96.7612,97.0662,96.7291,96.8094,2400.0
2014-05-30 09:45:00,120.53,120.53,120.32,120.32,800.0,96.7451,96.7451,96.5766,96.5766,800.0
2014-05-30 09:50:00,120.36,120.45,120.24,120.34,1500.0,96.6087,96.6809,96.5124,96.5926,1500.0
2014-05-30 09:55:00,120.26,120.39,120.23,120.27,1400.0,96.5284,96.6328,96.5043,96.5364,1400.0
2014-05-30 10:00:00,120.35,120.48,120.32,120.4,6500.0,96.6007,96.705,96.5766,96.6408,6500.0
2014-05-30 10:05:00,120.38,120.64,120.35,120.61,7300.0,96.6247,96.8334,96.6007,96.8094,7300.0
2014-05-30 10:10:00,120.66,120.78,120.6,120.75,4300.0,96.8495,96.9458,96.8013,96.9217,4300.0
2014-05-30 10:15:00,120.73,120.95,120.73,120.87,12400.0,96.9057,97.0823,96.9057,97.018,12400.0
2014-05-30 10:20:00,120.82,120.85,120.67,120.67,5800.0,96.9779,97.002,96.8575,96.8575,5800.0
2014-05-30 10:25:00,120.58,120.71,120.58,120.61,3400.0,96.7853,96.8896,96.7853,96.8094,3400.0
2014-05-30 10:30:00,120.62,120.7,120.58,120.59,8100.0,96.8174,96.8816,96.7853,96.7933,8100.0
2014-05-30 10:35:00,120.63,120.64,120.5,120.52,3600.0,96.8254,96.8334,96.7211,96.7371,3600.0
2014-05-30 10:40:00,120.54,120.55,120.44,120.53,1600.0,96.7532,96.7612,96.6729,96.7451,1600.0
2014-05-30 10:45:00,120.51,120.55,120.47,120.53,2500.0,96.7291,96.7612,96.697,96.7451,2500.0
2014-05-30 10:50:00,120.51,120.64,120.51,120.63,1600.0,96.7291,96.8334,96.7291,96.8254,1600.0
2014-05-30 10:55:00,120.67,120.78,120.65,120.77,3600.0,96.8575,96.9458,96.8415,96.9378,3600.0
2014-05-30 11:00:00,120.74,120.85,120.74,120.84,1900.0,96.9137,97.002,96.9137,96.994,1900.0
2014-05-30 11:05:00,120.85,120.89,120.85,120.85,4100.0,97.002,97.0341,97.002,97.002,4100.0
2014-05-30 11:10:00,120.85,120.95,120.85,120.95,1900.0,97.002,97.0823,97.002,97.0823,1900.0
2014-05-30 11:15:00,120.97,120.99,120.94,120.99,2600.0,97.0983,97.1144,97.0742,97.1144,2600.0
2014-05-30 11:20:00,120.98,121.01,120.94,120.99,3000.0,97.1063,97.1304,97.0742,97.1144,3000.0
2014-05-30 11:25:00,120.98,120.98,120.93,120.93,1800.0,97.1063,97.1063,97.0662,97.0662,1800.0
2014-05-30 11:30:00,120.94,121.0,120.93,120.98,3200.0,97.0742,97.1224,97.0662,97.1063,3200.0
2014-05-30 11:35:00,121.01,121.07,121.01,121.07,2000.0,97.1304,97.1786,97.1304,97.1786,2000.0
2014-05-30 11:40:00,121.02,121.08,120.99,121.08,1500.0,97.1384,97.1866,97.1144,97.1866,1500.0
2014-05-30 11:45:00,121.09,121.11,121.03,121.06,2100.0,97.1946,97.2107,97.1465,97.1706,2100.0
2014-05-30 11:50:00,121.03,121.06,120.98,121.0,1200.0,97.1465,97.1706,97.1063,97.1224,1200.0
2014-05-30 11:55:00,121.0,121.0,120.92,120.92,2800.0,97.1224,97.1224,97.0582,97.0582,2800.0
2014-05-30 12:00:00,120.91,120.94,120.8,120.8,1700.0,97.0502,97.0742,96.9619,96.9619,1700.0
2014-05-30 12:05:00,120.81,120.84,120.77,120.79,2800.0,96.9699,96.994,96.9378,96.9538,2800.0
2014-05-30 12:10:00,120.76,120.76,120.7,120.72,900.0,96.9298,96.9298,96.8816,96.8976,900.0
2014-05-30 12:15:00,120.66,120.72,120.64,120.64,1500.0,96.8495,96.8976,96.8334,96.8334,1500.0
2014-05-30 12:20:00,120.72,120.75,120.7,120.75,3000.0,96.8976,96.9217,96.8816,96.9217,3000.0
2014-05-30 12:25:00,120.68,120.72,120.62,120.68,2000.0,96.8655,96.8976,96.8174,96.8655,2000.0
2014-05-30 12:30:00,120.68,120.69,120.44,120.44,6500.0,96.8655,96.8736,96.6729,96.6729,6500.0
2014-05-30 12:35:00,120.38,120.42,120.3,120.3,1500.0,96.6247,96.6568,96.5605,96.5605,1500.0
2014-05-30 12:40:00,120.3,120.41,120.27,120.4,2300.0,96.5605,96.6488,96.5364,96.6408,2300.0
2014-05-30 12:45:00,120.47,120.47,120.4,120.44,800.0,96.697,96.697,96.6408,96.6729,800.0
2014-05-30 12:50:00,120.4,120.47,120.4,120.42,2700.0,96.6408,96.697,96.6408,96.6568,2700.0
2014-05-30 12:55:00,120.42,120.44,120.42,120.43,500.0,96.6568,96.6729,96.6568,96.6649,500.0
2014-05-30 13:00:00,120.42,120.49,120.39,120.49,3100.0,96.6568,96.713,96.6328,96.713,3100.0
2014-05-30 13:05:00,120.53,120.58,120.53,120.55,700.0,96.7451,96.7853,96.7451,96.7612,700.0
2014-05-30 13:10:00,120.56,120.57,120.54,120.57,400.0,96.7692,96.7772,96.7532,96.7772,400.0
2014-05-30 13:15:00,120.58,120.6,120.56,120.57,1100.0,96.7853,96.8013,96.7692,96.7772,1100.0
2014-05-30 13:20:00,120.55,120.55,120.5,120.55,2100.0,96.7612,96.7612,96.7211,96.7612,2100.0
2014-05-30 13:25:00,120.55,120.62,120.55,120.62,2800.0,96.7612,96.8174,96.7612,96.8174,2800.0
2014-05-30 13:30:00,120.59,120.59,120.54,120.59,1000.0,96.7933,96.7933,96.7532,96.7933,1000.0
2014-05-30 13:35:00,120.59,120.59,120.53,120.58,1600.0,96.7933,96.7933,96.7451,96.7853,1600.0
2014-05-30 13:40:00,120.55,120.59,120.54,120.54,2700.0,96.7612,96.7933,96.7532,96.7532,2700.0
2014-05-30 13:45:00,120.54,120.67,120.54,120.65,2700.0,96.7532,96.8575,96.7532,96.8415,2700.0
2014-05-30 13:50:00,120.64,120.69,120.62,120.68,2100.0,96.8334,96.8736,96.8174,96.8655,2100.0
2014-05-30 13:55:00,120.7,120.74,120.68,120.74,3200.0,96.8816,96.9137,96.8655,96.9137,3200.0
2014-05-30 14:00:00,120.73,120.76,120.73,120.76,1600.0,96.9057,96.9298,96.9057,96.9298,1600.0
2014-05-30 14:05:00,120.77,120.93,120.77,120.93,6200.0,96.9378,97.0662,96.9378,97.0662,6200.0
2014-05-30 14:10:00,120.94,121.02,120.94,120.99,2600.0,97.0742,97.1384,97.0742,97.1144,2600.0
2014-05-30 14:15:00,121.03,121.04,120.99,121.01,1500.0,97.1465,97.1545,97.1144,97.1304,1500.0
2014-05-30 14:20:00,121.01,121.02,120.97,120.98,3200.0,97.1304,97.1384,97.0983,97.1063,3200.0
2014-05-30 14:25:00,120.99,121.07,120.99,121.07,1600.0,97.1144,97.1786,97.1144,97.1786,1600.0
2014-05-30 14:30:00,121.05,121.05,120.97,120.99,3700.0,97.1625,97.1625,97.0983,97.1144,3700.0
2014-05-30 14:35:00,120.99,121.01,120.98,120.99,3000.0,97.1144,97.1304,97.1063,97.1144,3000.0
2014-05-30 14:40:00,121.0,121.13,121.0,121.07,6200.0,97.1224,97.2267,97.1224,97.1786,6200.0
2014-05-30 14:45:00,120.95,121.09,120.95,121.09,3100.0,97.0823,97.1946,97.0823,97.1946,3100.0
2014-05-30 14:50:00,121.07,121.12,121.07,121.12,1600.0,97.1786,97.2187,97.1786,97.2187,1600.0
2014-05-30 14:55:00,121.11,121.14,120.98,120.98,2700.0,97.2107,97.2348,97.1063,97.1063,2700.0
2014-05-30 15:00:00,120.95,121.02,120.92,121.02,3300.0,97.0823,97.1384,97.0582,97.1384,3300.0
2014-05-30 15:05:00,121.03,121.05,120.93,120.95,2700.0,97.1465,97.1625,97.0662,97.0823,2700.0
2014-05-30 15:10:00,120.95,121.01,120.95,121.0,3600.0,97.0823,97.1304,97.0823,97.1224,3600.0
2014-05-30 15:15:00,121.0,121.02,120.98,121.01,2200.0,97.1224,97.1384,97.1063,97.1304,2200.0
2014-05-30 15:20:00,121.03,121.08,121.02,121.04,7200.0,97.1465,97.1866,97.1384,97.1545,7200.0
2014-05-30 15:25:00,121.04,121.11,121.02,121.1,5500.0,97.1545,97.2107,97.1384,97.2027,5500.0
2014-05-30 15:30:00,121.08,121.12,121.05,121.12,3900.0,97.1866,97.2187,97.1625,97.2187,3900.0
2014-05-30 15:35:00,121.13,121.33,121.13,121.13,8500.0,97.2267,97.3873,97.2267,97.2267,8500.0
2014-05-30 15:40:00,121.15,121.24,121.15,121.24,3300.0,97.2428,97.315,97.2428,97.315,3300.0
2014-05-30 15:45:00,121.25,121.25,121.16,121.16,7600.0,97.3231,97.3231,97.2508,97.2508,7600.0
2014-05-30 15:50:00,121.16,121.16,121.04,121.06,11400.0,97.2508,97.2508,97.1545,97.1706,11400.0
2014-05-30 15:55:00,121.06,121.2,121.02,121.09,27400.0,97.1706,97.2829,97.1384,97.1946,27400.0
2014-06-02 09:30:00,121.05,121.55,121.05,121.4,17100.0,97.1625,97.5639,97.1625,97.4435,17100.0
2014-06-02 09:35:00,121.25,121.68,121.24,121.41,13000.0,97.3231,97.6682,97.315,97.4515,13000.0
2014-06-02 09:40:00,121.45,121.45,121.23,121.45,9800.0,97.4836,97.4836,97.307,97.4836,9800.0
2014-06-02 09:45:00,121.4,121.42,121.05,121.23,8200.0,97.4435,97.4595,97.1625,97.307,8200.0
2014-06-02 09:50:00,121.23,121.39,121.17,121.21,7100.0,97.307,97.4354,97.2588,97.291,7100.0
2014-06-02 09:55:00,121.21,121.37,121.07,121.16,20200.0,97.291,97.4194,97.1786,97.2508,20200.0
2014-06-02 10:00:00,121.18,121.3,120.94,121.17,18000.0,97.2669,97.3632,97.0742,97.2588,18000.0
2014-06-02 10:05:00,121.12,121.28,120.94,120.97,12200.0,97.2187,97.3471,97.0742,97.0983,12200.0
2014-06-02 10:10:00,120.97,121.08,120.95,121.0,8100.0,97.0983,97.1866,97.0823,97.1224,8100.0
2014-06-02 10:15:00,121.03,121.18,121.03,121.12,4900.0,97.1465,97.2669,97.1465,97.2187,4900.0
2014-06-02 10:20:00,121.11,121.2,121.04,121.05,7600.0,97.2107,97.2829,97.1545,97.1625,7600.0
2014-06-02 10:25:00,121.07,121.19,121.05,121.19,4900.0,97.1786,97.2749,97.1625,97.2749,4900.0
2014-06-02 10:30:00,121.14,121.18,121.09,121.14,3400.0,97.2348,97.2669,97.1946,97.2348,3400.0
2014-06-02 10:35:00,121.14,121.39,121.14,121.39,6000.0,97.2348,97.4354,97.2348,97.4354,6000.0
2014-06-02 10:40:00,121.44,121.5,121.33,121.44,13100.0,97.4756,97.5237,97.3873,97.4756,13100.0
2014-06-02 10:45:00,121.44,121.51,121.4,121.46,8000.0,97.4756,97.5318,97.4435,97.4916,8000.0
2014-06-02 10:50:00,121.44,121.54,121.35,121.52,7500.0,97.4756,97.5558,97.4033,97.5398,7500.0
2014-06-02 10:55:00,121.51,121.71,121.45,121.7,15000.0,97.5318,97.6923,97.4836,97.6843,15000.0
2014-06-02 11:00:00,121.7,121.7,121.5,121.67,2800.0,97.6843,97.6843,97.5237,97.6602,2800.0
2014-06-02 11:05:00,121.68,121.9,121.68,121.88,7500.0,97.6682,97.8448,97.6682,97.8287,7500.0
2014-06-02 11:10:00,121.89,122.04,121.89,122.0,6800.0,97.8368,97.9572,97.8368,97.9251,6800.0
2014-06-02 11:15:00,121.98,122.05,121.97,122.05,4000.0,97.909,97.9652,97.901,97.9652,4000.0
2014-06-02 11:20:00,122.06,122.19,122.06,122.19,5400.0,97.9732,98.0776,97.9732,98.0776,5400.0
2014-06-02 11:25:00,122.16,122.35,122.08,122.35,6200.0,98.0535,98.206,97.9893,98.206,6200.0
2014-06-02 11:30:00,122.35,122.39,122.18,122.2,5000.0,98.206,98.2381,98.0695,98.0856,5000.0
2014-06-02 11:35:00,122.2,122.22,122.18,122.2,2800.0,98.0856,98.1016,98.0695,98.0856,2800.0
2014-06-02 11:40:00,122.23,122.32,122.23,122.28,4700.0,98.1097,98.1819,98.1097,98.1498,4700.0
2014-06-02 11:45:00,122.28,122.5,122.28,122.5,5200.0,98.1498,98.3264,98.1498,98.3264,5200.0
2014-06-02 11:50:00,122.51,122.65,122.51,122.59,3300.0,98.3344,98.4468,98.3344,98.3986,3300.0
2014-06-02 11:55:00,122.62,122.8,122.59,122.76,9400.0,98.4227,98.5672,98.3986,98.5351,9400.0
2014-06-02 12:00:00,122.76,122.86,122.73,122.84,12400.0,98.5351,98.6153,98.511,98.5993,12400.0
2014-06-02 12:05:00,122.84,122.87,122.8,122.86,6600.0,98.5993,98.6234,98.5672,98.6153,6600.0
2014-06-02 12:10:00,122.87,122.94,122.87,122.92,7600.0,98.6234,98.6796,98.6234,98.6635,7600.0
2014-06-02 12:15:00,122.92,122.94,122.88,122.88,5200.0,98.6635,98.6796,98.6314,98.6314,5200.0
2014-06-02 12:20:00,122.89,122.98,122.87,122.94,5300.0,98.6394,98.7117,98.6234,98.6796,5300.0
2014-06-02 12:25:00,122.98,122.99,122.92,122.95,2700.0,98.7117,98.7197,98.6635,98.6876,2700.0
2014-06-02 12:30:00,122.95,122.97,122.9,122.9,5800.0,98.6876,98.7036,98.6475,98.6475,5800.0
2014-06-02 12:35:00,122.9,122.93,122.83,122.84,4400.0,98.6475,98.6715,98.5913,98.5993,4400.0
2014-06-02 12:40:00,122.85,122.85,122.79,122.83,3300.0,98.6073,98.6073,98.5592,98.5913,3300.0
2014-06-02 12:45:00,122.82,122.84,122.79,122.84,2400.0,98.5832,98.5993,98.5592,98.5993,2400.0
2014-06-02 12:50:00,122.84,122.91,122.82,122.91,6500.0,98.5993,98.6555,98.5832,98.6555,6500.0
2014-06-02 12:55:00,122.91,123.0,122.91,122.99,9800.0,98.6555,98.7277,98.6555,98.7197,9800.0
2014-06-02 13:00:00,122.99,123.0,122.97,122.97,3000.0,98.7197,98.7277,98.7036,98.7036,3000.0
2014-06-02 13:05:00,122.97,122.98,122.87,122.87,5200.0,98.7036,98.7117,98.6234,98.6234,5200.0
2014-06-02 13:10:00,122.89,122.89,122.7,122.73,5500.0,98.6394,98.6394,98.4869,98.511,5500.0
2014-06-02 13:15:00,122.73,122.79,122.69,122.79,5100.0,98.511,98.5592,98.4789,98.5592,5100.0
2014-06-02 13:20:00,122.77,122.79,122.75,122.79,2500.0,98.5431,98.5592,98.5271,98.5592,2500.0
2014-06-02 13:25:00,122.8,122.81,122.77,122.8,9000.0,98.5672,98.5752,98.5431,98.5672,9000.0
2014-06-02 13:30:00,122.8,122.84,122.75,122.8,12500.0,98.5672,98.5993,98.5271,98.5672,12500.0
2014-06-02 13:35:00,122.82,122.83,122.77,122.77,6300.0,98.5832,98.5913,98.5431,98.5431,6300.0
2014-06-02 13:40:00,122.75,122.75,122.7,122.73,3700.0,98.5271,98.5271,98.4869,98.511,3700.0
2014-06-02 13:45:00,122.72,122.73,122.69,122.71,4200.0,98.503,98.511,98.4789,98.4949,4200.0
2014-06-02 13:50:00,122.72,122.79,122.72,122.74,4100.0,98.503,98.5592,98.503,98.519,4100.0
2014-06-02 13:55:00,122.74,122.8,122.74,122.8,6000.0,98.519,98.5672,98.519,98.5672,6000.0
2014-06-02 14:00:00,122.79,122.81,122.73,122.74,6900.0,98.5592,98.5752,98.511,98.519,6900.0
2014-06-02 14:05:00,122.73,122.78,122.66,122.69,4000.0,98.511,98.5511,98.4548,98.4789,4000.0
2014-06-02 14:10:00,122.68,122.73,122.57,122.65,4000.0,98.4709,98.511,98.3826,98.4468,4000.0
2014-06-02 14:15:00,122.65,122.8,122.61,122.8,12500.0,98.4468,98.5672,98.4147,98.5672,12500.0
2014-06-02 14:20:00,122.8,122.81,122.76,122.8,8200.0,98.5672,98.5752,98.5351,98.5672,8200.0
2014-06-02 14:25:00,122.82,122.89,122.8,122.83,5700.0,98.5832,98.6394,98.5672,98.5913,5700.0
2014-06-02 14:30:00,122.84,122.84,122.8,122.8,5500.0,98.5993,98.5993,98.5672,98.5672,5500.0
2014-06-02 14:35:00,122.79,122.84,122.79,122.79,7600.0,98.5592,98.5993,98.5592,98.5592,7600.0
2014-06-02 14:40:00,122.78,122.81,122.75,122.76,3700.0,98.5511,98.5752,98.5271,98.5351,3700.0
2014-06-02 14:45:00,122.75,122.8,122.73,122.79,6400.0,98.5271,98.5672,98.511,98.5592,6400.0
2014-06-02 14:50:00,122.79,122.8,122.76,122.79,4400.0,98.5592,98.5672,98.5351,98.5592,4400.0
2014-06-02 14:55:00,122.76,122.8,122.75,122.79,4300.0,98.5351,98.5672,98.5271,98.5592,4300.0
2014-06-02 15:00:00,122.78,122.78,122.72,122.72,8000.0,98.5511,98.5511,98.503,98.503,8000.0
2014-06-02 15:05:00,122.7,122.75,122.7,122.75,5400.0,98.4869,98.5271,98.4869,98.5271,5400.0
2014-06-02 15:10:00,122.75,122.75,122.59,122.59,6400.0,98.5271,98.5271,98.3986,98.3986,6400.0
2014-06-02 15:15:00,122.59,122.67,122.59,122.61,16200.0,98.3986,98.4628,98.3986,98.4147,16200.0
2014-06-02 15:20:00,122.62,122.62,122.55,122.6,6500.0,98.4227,98.4227,98.3665,98.4067,6500.0
2014-06-02 15:25:00,122.6,122.61,122.58,122.61,6200.0,98.4067,98.4147,98.3906,98.4147,6200.0
2014-06-02 15:30:00,122.62,122.62,122.57,122.57,14700.0,98.4227,98.4227,98.3826,98.3826,14700.0
2014-06-02 15:35:00,122.58,122.59,122.52,122.55,7300.0,98.3906,98.3986,98.3424,98.3665,7300.0
2014-06-02 15:40:00,122.54,122.6,122.53,122.6,11000.0,98.3585,98.4067,98.3505,98.4067,11000.0
2014-06-02 15:45:00,122.6,122.7,122.6,122.7,12400.0,98.4067,98.4869,98.4067,98.4869,12400.0
2014-06-02 15:50:00,122.7,122.73,122.62,122.64,14900.0,98.4869,98.511,98.4227,98.4388,14900.0
2014-06-02 15:55:00,122.64,122.68,122.62,122.65,18000.0,98.4388,98.4709,98.4227,98.4468,18000.0
2014-06-03 09:30:00,122.57,122.82,122.42,122.82,15000.0,98.3826,98.5832,98.2622,98.5832,15000.0
2014-06-03 09:35:00,122.98,123.0,122.57,122.81,10900.0,98.7117,98.7277,98.3826,98.5752,10900.0
2014-06-03 09:40:00,122.8,123.24,122.79,123.24,5600.0,98.5672,98.9204,98.5592,98.9204,5600.0
2014-06-03 09:45:00,123.13,123.33,123.01,123.27,12100.0,98.8321,98.9926,98.7357,98.9444,12100.0
2014-06-03 09:50:00,123.44,123.6,123.37,123.58,5200.0,99.0809,99.2093,99.0247,99.1933,5200.0
2014-06-03 09:55:00,123.55,123.55,123.42,123.5,2800.0,99.1692,99.1692,99.0648,99.1291,2800.0
2014-06-03 10:00:00,123.49,123.53,123.39,123.4,4300.0,99.121,99.1531,99.0408,99.0488,4300.0
2014-06-03 10:05:00,123.43,123.51,123.42,123.44,3200.0,99.0729,99.1371,99.0648,99.0809,3200.0
2014-06-03 10:10:00,123.4,123.51,123.37,123.51,9100.0,99.0488,99.1371,99.0247,99.1371,9100.0
2014-06-03 10:15:00,123.51,123.6,123.35,123.41,9800.0,99.1371,99.2093,99.0087,99.0568,9800.0
2014-06-03 10:20:00,123.46,123.53,123.34,123.4,12900.0,99.0969,99.1531,99.0006,99.0488,12900.0
2014-06-03 10:25:00,123.4,123.45,123.2,123.24,2100.0,99.0488,99.0889,98.8883,98.9204,2100.0
2014-06-03 10:30:00,123.27,123.31,123.22,123.24,4500.0,98.9444,98.9765,98.9043,98.9204,4500.0
2014-06-03 10:35:00,123.28,123.39,123.28,123.3,3300.0,98.9525,99.0408,98.9525,98.9685,3300.0
2014-06-03 10:40:00,123.29,123.32,123.07,123.07,2900.0,98.9605,98.9846,98.7839,98.7839,2900.0
2014-06-03 10:45:00,123.0,123.06,122.97,123.05,10500.0,98.7277,98.7759,98.7036,98.7679,10500.0
2014-06-03 10:50:00,123.09,123.14,123.04,123.04,5200.0,98.8,98.8401,98.7598,98.7598,5200.0
2014-06-03 10:55:00,123.05,123.14,123.03,123.11,5600.0,98.7679,98.8401,98.7518,98.816,5600.0
2014-06-03 11:00:00,123.09,123.09,123.02,123.05,9000.0,98.8,98.8,98.7438,98.7679,9000.0
2014-06-03 11:05:00,123.05,123.13,123.04,123.12,7100.0,98.7679,98.8321,98.7598,98.824,7100.0
2014-06-03 11:10:00,123.09,123.13,123.02,123.08,8600.0,98.8,98.8321,98.7438,98.7919,8600.0
2014-06-03 11:15:00,123.04,123.12,123.02,123.12,4800.0,98.7598,98.824,98.7438,98.824,4800.0
2014-06-03 11:20:00,123.08,123.16,123.07,123.12,3800.0,98.7919,98.8561,98.7839,98.824,3800.0
2014-06-03 11:25:00,123.09,123.17,123.08,123.15,4000.0,98.8,98.8642,98.7919,98.8481,4000.0
2014-06-03 11:30:00,123.13,123.18,123.03,123.16,7700.0,98.8321,98.8722,98.7518,98.8561,7700.0
2014-06-03 11:35:00,123.17,123.17,123.08,123.09,3900.0,98.8642,98.8642,98.7919,98.8,3900.0
2014-06-03 11:40:00,123.07,123.07,122.9,122.9,11700.0,98.7839,98.7839,98.6475,98.6475,11700.0
2014-06-03 11:45:00,122.89,122.89,122.81,122.82,1800.0,98.6394,98.6394,98.5752,98.5832,1800.0
2014-06-03 11:50:00,122.85,122.88,122.82,122.82,1700.0,98.6073,98.6314,98.5832,98.5832,1700.0
2014-06-03 11:55:00,122.76,122.82,122.76,122.8,3100.0,98.5351,98.5832,98.5351,98.5672,3100.0
2014-06-03 12:00:00,122.81,122.89,122.8,122.81,3500.0,98.5752,98.6394,98.5672,98.5752,3500.0
2014-06-03 12:05:00,122.81,122.83,122.74,122.74,4500.0,98.5752,98.5913,98.519,98.519,4500.0
2014-06-03 12:10:00,122.73,122.8,122.69,122.79,5700.0,98.511,98.5672,98.4789,98.5592,5700.0
2014-06-03 12:15:00,122.77,122.78,122.66,122.68,3000.0,98.5431,98.5511,98.4548,98.4709,3000.0
2014-06-03 12:20:00,122.69,122.7,122.6,122.6,2200.0,98.4789,98.4869,98.4067,98.4067,2200.0
2014-06-03 12:25:00,122.6,122.6,122.54,122.59,1500.0,98.4067,98.4067,98.3585,98.3986,1500.0
2014-06-03 12:30:00,122.56,122.58,122.54,122.57,1900.0,98.3745,98.3906,98.3585,98.3826,1900.0
2014-06-03 12:35:00,122.57,122.57,122.49,122.52,2300.0,98.3826,98.3826,98.3184,98.3424,2300.0
2014-06-03 12:40:00,122.56,122.56,122.52,122.55,2000.0,98.3745,98.3745,98.3424,98.3665,2000.0
2014-06-03 12:45:00,122.53,122.53,122.48,122.5,1700.0,98.3505,98.3505,98.3103,98.3264,1700.0
2014-06-03 12:50:00,122.48,122.48,122.41,122.46,3400.0,98.3103,98.3103,98.2541,98.2943,3400.0
2014-06-03 12:55:00,122.46,122.48,122.45,122.47,2400.0,98.2943,98.3103,98.2863,98.3023,2400.0
2014-06-03 13:00:00,122.49,122.5,122.46,122.48,2100.0,98.3184,98.3264,98.2943,98.3103,2100.0
2014-06-03 13:05:00,122.48,122.54,122.46,122.54,4700.0,98.3103,98.3585,98.2943,98.3585,4700.0
2014-06-03 13:10:00,122.55,122.55,122.5,122.51,1800.0,98.3665,98.3665,98.3264,98.3344,1800.0
2014-06-03 13:15:00,122.53,122.54,122.44,122.46,2800.0,98.3505,98.3585,98.2782,98.2943,2800.0
2014-06-03 13:20:00,122.44,122.48,122.41,122.46,2500.0,98.2782,98.3103,98.2541,98.2943,2500.0
2014-06-03 13:25:00,122.45,122.49,122.42,122.49,2200.0,98.2863,98.3184,98.2622,98.3184,2200.0
2014-06-03 13:30:00,122.48,122.5,122.46,122.49,1000.0,98.3103,98.3264,98.2943,98.3184,1000.0
2014-06-03 13:35:00,122.49,122.49,122.4,122.44,3200.0,98.3184,98.3184,98.2461,98.2782,3200.0
2014-06-03 13:40:00,122.44,122.44,122.42,122.44,3800.0,98.2782,98.2782,98.2622,98.2782,3800.0
2014-06-03 13:45:00,122.44,122.5,122.43,122.47,4600.0,98.2782,98.3264,98.2702,98.3023,4600.0
2014-06-03 13:50:00,122.44,122.49,122.44,122.46,3100.0,98.2782,98.3184,98.2782,98.2943,3100.0
2014-06-03 13:55:00,122.47,122.52,122.47,122.51,4400.0,98.3023,98.3424,98.3023,98.3344,4400.0
2014-06-03 14:00:00,122.5,122.55,122.49,122.55,4100.0,98.3264,98.3665,98.3184,98.3665,4100.0
2014-06-03 14:05:00,122.56,122.58,122.55,122.58,2800.0,98.3745,98.3906,98.3665,98.3906,2800.0
2014-06-03 14:10:00,122.58,122.58,122.52,122.52,3600.0,98.3906,98.3906,98.3424,98.3424,3600.0
2014-06-03 14:15:00,122.53,122.67,122.53,122.67,3000.0,98.3505,98.4628,98.3505,98.4628,3000.0
2014-06-03 14:20:00,122.68,122.73,122.68,122.72,2100.0,98.4709,98.511,98.4709,98.503,2100.0
2014-06-03 14:25:00,122.71,122.71,122.67,122.69,1700.0,98.4949,98.4949,98.4628,98.4789,1700.0
2014-06-03 14:30:00,122.68,122.69,122.58,122.58,3900.0,98.4709,98.4789,98.3906,98.3906,3900.0
2014-06-03 14:35:00,122.58,122.63,122.58,122.59,3300.0,98.3906,98.4307,98.3906,98.3986,3300.0
2014-06-03 14:40:00,122.6,122.65,122.59,122.62,3900.0,98.4067,98.4468,98.3986,98.4227,3900.0
2014-06-03 14:45:00,122.63,122.63,122.57,122.57,2700.0,98.4307,98.4307,98.3826,98.3826,2700.0
2014-06-03 14:50:00,122.52,122.53,122.42,122.42,5400.0,98.3424,98.3505,98.2622,98.2622,5400.0
2014-06-03 14:55:00,122.4,122.41,122.35,122.35,2900.0,98.2461,98.2541,98.206,98.206,2900.0
2014-06-03 15:00:00,122.34,122.34,122.27,122.3,5400.0,98.198,98.198,98.1418,98.1659,5400.0
2014-06-03 15:05:00,122.29,122.35,122.29,122.35,4700.0,98.1578,98.206,98.1578,98.206,4700.0
2014-06-03 15:10:00,122.36,122.44,122.35,122.44,6400.0,98.214,98.2782,98.206,98.2782,6400.0
2014-06-03 15:15:00,122.44,122.52,122.43,122.52,4500.0,98.2782,98.3424,98.2702,98.3424,4500.0
2014-06-03 15:20:00,122.52,122.55,122.5,122.53,4600.0,98.3424,98.3665,98.3264,98.3505,4600.0
2014-06-03 15:25:00,122.54,122.59,122.53,122.55,5400.0,98.3585,98.3986,98.3505,98.3665,5400.0
2014-06-03 15:30:00,122.54,122.61,122.54,122.55,3900.0,98.3585,98.4147,98.3585,98.3665,3900.0
2014-06-03 15:35:00,122.54,122.58,122.53,122.57,8500.0,98.3585,98.3906,98.3505,98.3826,8500.0
2014-06-03 15:40:00,122.58,122.59,122.55,122.55,9900.0,98.3906,98.3986,98.3665,98.3665,9900.0
2014-06-03 15:45:00,122.55,122.59,122.51,122.54,18400.0,98.3665,98.3986,98.3344,98.3585,18400.0
2014-06-03 15:50:00,122.53,122.57,122.51,122.57,11400.0,98.3505,98.3826,98.3344,98.3826,11400.0
2014-06-03 15:55:00,122.56,122.56,122.46,122.48,22500.0,98.3745,98.3745,98.2943,98.3103,22500.0
2014-06-04 09:30:00,122.54,122.95,122.54,122.85,22500.0,98.3585,98.6876,98.3585,98.6073,22500.0
2014-06-04 09:35:00,122.91,122.91,122.36,122.36,7100.0,98.6555,98.6555,98.214,98.214,7100.0
2014-06-04 09:40:00,122.47,122.47,122.14,122.4,6300.0,98.3023,98.3023,98.0374,98.2461,6300.0
2014-06-04 09:45:00,122.38,122.62,122.18,122.61,4400.0,98.2301,98.4227,98.0695,98.4147,4400.0
2014-06-04 09:50:00,122.61,122.62,122.51,122.62,4000.0,98.4147,98.4227,98.3344,98.4227,4000.0
2014-06-04 09:55:00,122.63,122.66,122.59,122.59,900.0,98.4307,98.4548,98.3986,98.3986,900.0
2014-06-04 10:00:00,122.65,122.78,122.64,122.69,6500.0,98.4468,98.5511,98.4388,98.4789,6500.0
2014-06-04 10:05:00,122.73,122.73,122.59,122.65,6000.0,98.511,98.511,98.3986,98.4468,6000.0
2014-06-04 10:10:00,122.71,122.96,122.71,122.96,4000.0,98.4949,98.6956,98.4949,98.6956,4000.0
2014-06-04 10:15:00,122.9,122.98,122.88,122.9,900.0,98.6475,98.7117,98.6314,98.6475,900.0
2014-06-04 10:20:00,122.9,122.9,122.67,122.67,2900.0,98.6475,98.6475,98.4628,98.4628,2900.0
2014-06-04 10:25:00,122.64,122.71,122.61,122.66,4500.0,98.4388,98.4949,98.4147,98.4548,4500.0
2014-06-04 10:30:00,122.61,122.7,122.54,122.6,3700.0,98.4147,98.4869,98.3585,98.4067,3700.0
2014-06-04 10:35:00,122.58,122.65,122.53,122.61,3200.0,98.3906,98.4468,98.3505,98.4147,3200.0
2014-06-04 10:40:00,122.73,122.74,122.68,122.68,1600.0,98.511,98.519,98.4709,98.4709,1600.0
2014-06-04 10:45:00,122.74,122.74,122.67,122.73,1100.0,98.519,98.519,98.4628,98.511,1100.0
2014-06-04 10:50:00,122.68,122.77,122.62,122.74,3000.0,98.4709,98.5431,98.4227,98.519,3000.0
2014-06-04 10:55:00,122.82,122.87,122.82,122.87,800.0,98.5832,98.6234,98.5832,98.6234,800.0
2014-06-04 11:00:00,122.92,122.92,122.71,122.78,4400.0,98.6635,98.6635,98.4949,98.5511,4400.0
2014-06-04 11:05:00,122.76,122.76,122.57,122.6,11900.0,98.5351,98.5351,98.3826,98.4067,11900.0
2014-06-04 11:10:00,122.61,122.62,122.54,122.56,1500.0,98.4147,98.4227,98.3585,98.3745,1500.0
2014-06-04 11:15:00,122.56,122.58,122.53,122.56,2500.0,98.3745,98.3906,98.3505,98.3745,2500.0
2014-06-04 11:20:00,122.6,122.86,122.6,122.85,4800.0,98.4067,98.6153,98.4067,98.6073,4800.0
2014-06-04 11:25:00,122.91,123.0,122.87,122.97,2100.0,98.6555,98.7277,98.6234,98.7036,2100.0
2014-06-04 11:30:00,122.91,122.91,122.83,122.87,1300.0,98.6555,98.6555,98.5913,98.6234,1300.0
2014-06-04 11:35:00,122.9,122.9,122.82,122.82,700.0,98.6475,98.6475,98.5832,98.5832,700.0
2014-06-04 11:40:00,122.76,122.77,122.7,122.72,1100.0,98.5351,98.5431,98.4869,98.503,1100.0
2014-06-04 11:45:00,122.72,122.72,122.59,122.64,700.0,98.503,98.503,98.3986,98.4388,700.0
2014-06-04 11:50:00,122.59,122.6,122.54,122.54,1400.0,98.3986,98.4067,98.3585,98.3585,1400.0
2014-06-04 11:55:00,122.51,122.57,122.48,122.48,1100.0,98.3344,98.3826,98.3103,98.3103,1100.0
2014-06-04 12:00:00,122.48,122.52,122.48,122.52,2400.0,98.3103,98.3424,98.3103,98.3424,2400.0
2014-06-04 12:05:00,122.52,122.52,122.5,122.5,500.0,98.3424,98.3424,98.3264,98.3264,500.0
2014-06-04 12:10:00,122.52,122.53,122.39,122.4,2400.0,98.3424,98.3505,98.2381,98.2461,2400.0
2014-06-04 12:15:00,122.47,122.52,122.43,122.43,2900.0,98.3023,98.3424,98.2702,98.2702,2900.0
2014-06-04 12:20:00,122.42,122.5,122.38,122.48,1100.0,98.2622,98.3264,98.2301,98.3103,1100.0
2014-06-04 12:25:00,122.47,122.47,122.47,122.47,200.0,98.3023,98.3023,98.3023,98.3023,200.0
2014-06-04 12:30:00,122.48,122.48,122.44,122.44,600.0,98.3103,98.3103,98.2782,98.2782,600.0
2014-06-04 12:35:00,122.44,122.55,122.44,122.55,1100.0,98.2782,98.3665,98.2782,98.3665,1100.0
2014-06-04 12:40:00,122.57,122.59,122.54,122.54,500.0,98.3826,98.3986,98.3585,98.3585,500.0
2014-06-04 12:45:00,122.55,122.59,122.55,122.56,900.0,98.3665,98.3986,98.3665,98.3745,900.0
2014-06-04 12:50:00,122.53,122.58,122.51,122.57,1800.0,98.3505,98.3906,98.3344,98.3826,1800.0
2014-06-04 12:55:00,122.57,122.57,122.57,122.57,0.0,98.3826,98.3826,98.3826,98.3826,0.0
2014-06-04 13:00:00,122.57,122.6,122.54,122.6,1500.0,98.3826,98.4067,98.3585,98.4067,1500.0
2014-06-04 13:05:00,122.59,122.59,122.56,122.59,1700.0,98.3986,98.3986,98.3745,98.3986,1700.0
2014-06-04 13:10:00,122.59,122.59,122.53,122.53,1700.0,98.3986,98.3986,98.3505,98.3505,1700.0
2014-06-04 13:15:00,122.53,122.53,122.46,122.48,2500.0,98.3505,98.3505,98.2943,98.3103,2500.0
2014-06-04 13:20:00,122.46,122.49,122.45,122.45,800.0,98.2943,98.3184,98.2863,98.2863,800.0
2014-06-04 13:25:00,122.46,122.48,122.41,122.42,1900.0,98.2943,98.3103,98.2541,98.2622,1900.0
2014-06-04 13:30:00,122.4,122.41,122.39,122.41,300.0,98.2461,98.2541,98.2381,98.2541,300.0
2014-06-04 13:35:00,122.39,122.39,122.32,122.37,2000.0,98.2381,98.2381,98.1819,98.222,2000.0
2014-06-04 13:40:00,122.37,122.41,122.34,122.41,1900.0,98.222,98.2541,98.198,98.2541,1900.0
2014-06-04 13:45:00,122.42,122.47,122.4,122.42,2400.0,98.2622,98.3023,98.2461,98.2622,2400.0
2014-06-04 13:50:00,122.41,122.5,122.38,122.47,4500.0,98.2541,98.3264,98.2301,98.3023,4500.0
2014-06-04 13:55:00,122.46,122.53,122.43,122.53,1500.0,98.2943,98.3505,98.2702,98.3505,1500.0
2014-06-04 14:00:00,122.54,122.55,122.46,122.48,3100.0,98.3585,98.3665,98.2943,98.3103,3100.0
2014-06-04 14:05:00,122.48,122.52,122.46,122.51,2200.0,98.3103,98.3424,98.2943,98.3344,2200.0
2014-06-04 14:10:00,122.5,122.57,122.48,122.52,2000.0,98.3264,98.3826,98.3103,98.3424,2000.0
2014-06-04 14:15:00,122.54,122.58,122.52,122.58,1300.0,98.3585,98.3906,98.3424,98.3906,1300.0
2014-06-04 14:20:00,122.6,122.6,122.5,122.5,1900.0,98.4067,98.4067,98.3264,98.3264,1900.0
2014-06-04 14:25:00,122.5,122.51,122.46,122.46,2400.0,98.3264,98.3344,98.2943,98.2943,2400.0
2014-06-04 14:30:00,122.49,122.49,122.45,122.47,3000.0,98.3184,98.3184,98.2863,98.3023,3000.0
2014-06-04 14:35:00,122.47,122.52,122.46,122.46,3600.0,98.3023,98.3424,98.2943,98.2943,3600.0
2014-06-04 14:40:00,122.49,122.5,122.46,122.48,3000.0,98.3184,98.3264,98.2943,98.3103,3000.0
2014-06-04 14:45:00,122.48,122.49,122.39,122.39,3500.0,98.3103,98.3184,98.2381,98.2381,3500.0
2014-06-04 14:50:00,122.39,122.39,122.18,122.21,11000.0,98.2381,98.2381,98.0695,98.0936,11000.0
2014-06-04 14:55:00,122.2,122.29,122.18,122.26,3000.0,98.0856,98.1578,98.0695,98.1337,3000.0
2014-06-04 15:00:00,122.32,122.38,122.31,122.37,2500.0,98.1819,98.2301,98.1739,98.222,2500.0
2014-06-04 15:05:00,122.33,122.41,122.33,122.34,2400.0,98.1899,98.2541,98.1899,98.198,2400.0
2014-06-04 15:10:00,122.4,122.5,122.4,122.42,3600.0,98.2461,98.3264,98.2461,98.2622,3600.0
2014-06-04 15:15:00,122.44,122.48,122.4,122.4,2200.0,98.2782,98.3103,98.2461,98.2461,2200.0
2014-06-04 15:20:00,122.42,122.43,122.37,122.41,3300.0,98.2622,98.2702,98.222,98.2541,3300.0
2014-06-04 15:25:00,122.45,122.52,122.45,122.48,2900.0,98.2863,98.3424,98.2863,98.3103,2900.0
2014-06-04 15:30:00,122.52,122.55,122.42,122.42,4500.0,98.3424,98.3665,98.2622,98.2622,4500.0
2014-06-04 15:35:00,122.44,122.54,122.44,122.47,6200.0,98.2782,98.3585,98.2782,98.3023,6200.0
2014-06-04 15:40:00,122.48,122.51,122.45,122.47,4000.0,98.3103,98.3344,98.2863,98.3023,4000.0
2014-06-04 15:45:00,122.47,122.47,122.38,122.47,11400.0,98.3023,98.3023,98.2301,98.3023,11400.0
2014-06-04 15:50:00,122.47,122.51,122.44,122.5,10800.0,98.3023,98.3344,98.2782,98.3264,10800.0
2014-06-04 15:55:00,122.5,122.5,122.34,122.36,36200.0,98.3264,98.3264,98.198,98.214,36200.0
2014-06-05 09:30:00,123.23,123.83,123.1,123.73,15800.0,98.9123,99.3939,98.808,99.3137,15800.0
2014-06-05 09:35:00,123.74,124.08,123.55,123.89,29700.0,99.3217,99.5946,99.1692,99.4421,29700.0
2014-06-05 09:40:00,123.89,124.86,123.89,124.81,17900.0,99.4421,100.2207,99.4421,100.1805,17900.0
2014-06-05 09:45:00,124.79,124.84,124.53,124.66,9500.0,100.1645,100.2046,99.9558,100.0601,9500.0
2014-06-05 09:50:00,124.64,124.74,124.49,124.49,8700.0,100.0441,100.1244,99.9237,99.9237,8700.0
2014-06-05 09:55:00,124.48,124.58,124.21,124.45,7800.0,99.9157,99.9959,99.6989,99.8916,7800.0
2014-06-05 10:00:00,124.57,124.57,124.31,124.41,19000.0,99.9879,99.9879,99.7792,99.8595,19000.0
2014-06-05 10:05:00,124.36,124.49,124.26,124.3,11800.0,99.8193,99.9237,99.7391,99.7712,11800.0
2014-06-05 10:10:00,124.26,124.26,124.09,124.14,5500.0,99.7391,99.7391,99.6026,99.6428,5500.0
2014-06-05 10:15:00,124.14,124.43,124.07,124.35,10600.0,99.6428,99.8755,99.5866,99.8113,10600.0
2014-06-05 10:20:00,124.35,124.67,124.35,124.67,9900.0,99.8113,100.0682,99.8113,100.0682,9900.0
2014-06-05 10:25:00,124.7,124.96,124.67,124.91,6500.0,100.0923,100.3009,100.0682,100.2608,6500.0
2014-06-05 10:30:00,124.97,125.0,124.75,124.77,18000.0,100.309,100.3331,100.1324,100.1484,18000.0
2014-06-05 10:35:00,124.76,124.92,124.69,124.92,10700.0,100.1404,100.2688,100.0842,100.2688,10700.0
2014-06-05 10:40:00,124.88,124.99,124.85,124.9,5900.0,100.2367,100.325,100.2127,100.2528,5900.0
2014-06-05 10:45:00,124.9,125.0,124.82,125.0,10700.0,100.2528,100.3331,100.1886,100.3331,10700.0
2014-06-05 10:50:00,125.0,125.01,124.93,125.0,24900.0,100.3331,100.3411,100.2769,100.3331,24900.0
2014-06-05 10:55:00,125.0,125.08,125.0,125.04,12600.0,100.3331,100.3973,100.3331,100.3652,12600.0
2014-06-05 11:00:00,125.03,125.03,124.95,125.03,19800.0,100.3571,100.3571,100.2929,100.3571,19800.0
2014-06-05 11:05:00,125.04,125.05,124.96,124.98,20300.0,100.3652,100.3732,100.3009,100.317,20300.0
2014-06-05 11:10:00,124.98,125.08,124.97,125.05,19500.0,100.317,100.3973,100.309,100.3732,19500.0
2014-06-05 11:15:00,125.05,125.1,125.0,125.05,8000.0,100.3732,100.4133,100.3331,100.3732,8000.0
2014-06-05 11:20:00,125.04,125.22,124.99,125.22,10800.0,100.3652,100.5096,100.325,100.5096,10800.0
2014-06-05 11:25:00,125.23,125.32,125.23,125.31,11500.0,100.5177,100.5899,100.5177,100.5819,11500.0
2014-06-05 11:30:00,125.33,125.38,125.31,125.34,11300.0,100.5979,100.6381,100.5819,100.606,11300.0
2014-06-05 11:35:00,125.34,125.36,125.06,125.13,10000.0,100.606,100.622,100.3812,100.4374,10000.0
2014-06-05 11:40:00,125.16,125.26,125.11,125.11,4700.0,100.4615,100.5417,100.4213,100.4213,4700.0
2014-06-05 11:45:00,125.11,125.31,125.11,125.14,5100.0,100.4213,100.5819,100.4213,100.4454,5100.0
2014-06-05 11:50:00,125.14,125.21,125.1,125.15,6600.0,100.4454,100.5016,100.4133,100.4535,6600.0
2014-06-05 11:55:00,125.11,125.22,125.1,125.22,8100.0,100.4213,100.5096,100.4133,100.5096,8100.0
2014-06-05 12:00:00,125.25,125.35,125.24,125.35,6100.0,100.5337,100.614,100.5257,100.614,6100.0
2014-06-05 12:05:00,125.34,125.39,125.26,125.39,8400.0,100.606,100.6461,100.5417,100.6461,8400.0
2014-06-05 12:10:00,125.36,125.36,125.15,125.22,5900.0,100.622,100.622,100.4535,100.5096,5900.0
2014-06-05 12:15:00,125.21,125.23,125.11,125.15,5600.0,100.5016,100.5177,100.4213,100.4535,5600.0
2014-06-05 12:20:00,125.11,125.2,125.1,125.15,5600.0,100.4213,100.4936,100.4133,100.4535,5600.0
2014-06-05 12:25:00,125.15,125.26,125.15,125.22,7600.0,100.4535,100.5417,100.4535,100.5096,7600.0
2014-06-05 12:30:00,125.21,125.34,125.18,125.28,4800.0,100.5016,100.606,100.4775,100.5578,4800.0
2014-06-05 12:35:00,125.26,125.33,125.25,125.25,5000.0,100.5417,100.5979,100.5337,100.5337,5000.0
2014-06-05 12:40:00,125.23,125.32,125.12,125.22,7500.0,100.5177,100.5899,100.4294,100.5096,7500.0
2014-06-05 12:45:00,125.13,125.25,125.11,125.25,8900.0,100.4374,100.5337,100.4213,100.5337,8900.0
2014-06-05 12:50:00,125.23,125.26,125.13,125.19,6600.0,100.5177,100.5417,100.4374,100.4856,6600.0
2014-06-05 12:55:00,125.19,125.26,125.14,125.25,7000.0,100.4856,100.5417,100.4454,100.5337,7000.0
2014-06-05 13:00:00,125.23,125.31,125.19,125.21,4800.0,100.5177,100.5819,100.4856,100.5016,4800.0
2014-06-05 13:05:00,125.19,125.28,125.18,125.23,6400.0,100.4856,100.5578,100.4775,100.5177,6400.0
2014-06-05 13:10:00,125.21,125.28,125.17,125.22,6800.0,100.5016,100.5578,100.4695,100.5096,6800.0
2014-06-05 13:15:00,125.19,125.26,125.15,125.26,8100.0,100.4856,100.5417,100.4535,100.5417,8100.0
2014-06-05 13:20:00,125.2,125.23,125.15,125.15,6800.0,100.4936,100.5177,100.4535,100.4535,6800.0
2014-06-05 13:25:00,125.15,125.21,125.15,125.19,7900.0,100.4535,100.5016,100.4535,100.4856,7900.0
2014-06-05 13:30:00,125.15,125.21,125.11,125.14,6100.0,100.4535,100.5016,100.4213,100.4454,6100.0
2014-06-05 13:35:00,125.11,125.15,125.1,125.14,7000.0,100.4213,100.4535,100.4133,100.4454,7000.0
2014-06-05 13:40:00,125.11,125.15,125.09,125.1,6200.0,100.4213,100.4535,100.4053,100.4133,6200.0
2014-06-05 13:45:00,125.07,125.09,125.0,125.0,4400.0,100.3892,100.4053,100.3331,100.3331,4400.0
2014-06-05 13:50:00,125.0,125.02,124.98,124.99,4400.0,100.3331,100.3491,100.317,100.325,4400.0
2014-06-05 13:55:00,125.0,125.01,124.98,125.0,7900.0,100.3331,100.3411,100.317,100.3331,7900.0
2014-06-05 14:00:00,125.0,125.01,124.98,125.0,7100.0,100.3331,100.3411,100.317,100.3331,7100.0
2014-06-05 14:05:00,124.99,125.0,124.97,124.99,3000.0,100.325,100.3331,100.309,100.325,3000.0
2014-06-05 14:10:00,125.0,125.0,124.97,125.0,5400.0,100.3331,100.3331,100.309,100.3331,5400.0
2014-06-05 14:15:00,125.0,125.01,124.98,125.0,5300.0,100.3331,100.3411,100.317,100.3331,5300.0
2014-06-05 14:20:00,125.0,125.2,124.99,125.2,12000.0,100.3331,100.4936,100.325,100.4936,12000.0
2014-06-05 14:25:00,125.25,125.25,125.1,125.11,8700.0,100.5337,100.5337,100.4133,100.4213,8700.0
2014-06-05 14:30:00,125.13,125.16,125.11,125.16,9000.0,100.4374,100.4615,100.4213,100.4615,9000.0
2014-06-05 14:35:00,125.16,125.18,125.08,125.1,7900.0,100.4615,100.4775,100.3973,100.4133,7900.0
2014-06-05 14:40:00,125.1,125.24,125.09,125.16,7300.0,100.4133,100.5257,100.4053,100.4615,7300.0
2014-06-05 14:45:00,125.17,125.18,125.11,125.16,7500.0,100.4695,100.4775,100.4213,100.4615,7500.0
2014-06-05 14:50:00,125.15,125.17,125.1,125.13,9300.0,100.4535,100.4695,100.4133,100.4374,9300.0
2014-06-05 14:55:00,125.13,125.18,125.1,125.11,7800.0,100.4374,100.4775,100.4133,100.4213,7800.0
2014-06-05 15:00:00,125.1,125.22,125.1,125.22,10000.0,100.4133,100.5096,100.4133,100.5096,10000.0
2014-06-05 15:05:00,125.22,125.25,125.11,125.13,7000.0,100.5096,100.5337,100.4213,100.4374,7000.0
2014-06-05 15:10:00,125.13,125.15,125.02,125.05,9400.0,100.4374,100.4535,100.3491,100.3732,9400.0
2014-06-05 15:15:00,125.08,125.1,125.02,125.09,5800.0,100.3973,100.4133,100.3491,100.4053,5800.0
2014-06-05 15:20:00,125.12,125.17,125.04,125.04,9000.0,100.4294,100.4695,100.3652,100.3652,9000.0
2014-06-05 15:25:00,125.04,125.13,125.03,125.13,10000.0,100.3652,100.4374,100.3571,100.4374,10000.0
2014-06-05 15:30:00,125.13,125.16,125.1,125.12,10400.0,100.4374,100.4615,100.4133,100.4294,10400.0
2014-06-05 15:35:00,125.11,125.18,125.11,125.12,9600.0,100.4213,100.4775,100.4213,100.4294,9600.0
2014-06-05 15:40:00,125.13,125.15,125.11,125.15,11500.0,100.4374,100.4535,100.4213,100.4535,11500.0
2014-06-05 15:45:00,125.15,125.2,125.15,125.16,11400.0,100.4535,100.4936,100.4535,100.4615,11400.0
2014-06-05 15:50:00,125.16,125.27,125.16,125.27,14800.0,100.4615,100.5498,100.4615,100.5498,14800.0
2014-06-05 15:55:00,125.27,125.33,125.27,125.3,30300.0,100.5498,100.5979,100.5498,100.5738,30300.0
2014-06-06 09:30:00,125.5,125.95,125.42,125.95,8900.0,100.7344,101.0956,100.6702,101.0956,8900.0
2014-06-06 09:35:00,125.79,125.9,125.65,125.9,1500.0,100.9672,101.0554,100.8548,101.0554,1500.0
2014-06-06 09:40:00,125.91,126.04,125.77,126.02,12900.0,101.0635,101.1678,100.9511,101.1518,12900.0
2014-06-06 09:45:00,126.02,126.02,125.72,125.8,7000.0,101.1518,101.1518,100.911,100.9752,7000.0
2014-06-06 09:50:00,125.85,125.86,125.71,125.71,7900.0,101.0153,101.0233,100.9029,100.9029,7900.0
2014-06-06 09:55:00,125.74,125.84,125.7,125.82,5400.0,100.927,101.0073,100.8949,100.9912,5400.0
2014-06-06 10:00:00,125.82,126.0,125.77,125.99,5000.0,100.9912,101.1357,100.9511,101.1277,5000.0
2014-06-06 10:05:00,125.96,126.11,125.93,126.09,2300.0,101.1036,101.224,101.0795,101.208,2300.0
2014-06-06 10:10:00,126.12,126.19,126.02,126.06,3300.0,101.232,101.2882,101.1518,101.1839,3300.0
2014-06-06 10:15:00,126.07,126.17,126.0,126.17,2100.0,101.1919,101.2722,101.1357,101.2722,2100.0
2014-06-06 10:20:00,126.16,126.22,126.14,126.17,2500.0,101.2641,101.3123,101.2481,101.2722,2500.0
2014-06-06 10:25:00,126.17,126.29,126.15,126.15,1100.0,101.2722,101.3685,101.2561,101.2561,1100.0
2014-06-06 10:30:00,126.22,126.22,126.11,126.11,1500.0,101.3123,101.3123,101.224,101.224,1500.0
2014-06-06 10:35:00,126.11,126.19,126.1,126.19,3200.0,101.224,101.2882,101.216,101.2882,3200.0
2014-06-06 10:40:00,126.15,126.15,126.05,126.11,2500.0,101.2561,101.2561,101.1758,101.224,2500.0
2014-06-06 10:45:00,126.11,126.21,126.1,126.16,4500.0,101.224,101.3043,101.216,101.2641,4500.0
2014-06-06 10:50:00,126.2,126.28,126.14,126.27,2700.0,101.2962,101.3605,101.2481,101.3524,2700.0
2014-06-06 10:55:00,126.28,126.28,126.21,126.23,1300.0,101.3605,101.3605,101.3043,101.3203,1300.0
2014-06-06 11:00:00,126.26,126.31,126.2,126.31,1300.0,101.3444,101.3845,101.2962,101.3845,1300.0
2014-06-06 11:05:00,126.31,126.39,126.27,126.39,4000.0,101.3845,101.4488,101.3524,101.4488,4000.0
2014-06-06 11:10:00,126.35,126.4,126.35,126.4,900.0,101.4166,101.4568,101.4166,101.4568,900.0
2014-06-06 11:15:00,126.31,126.39,126.28,126.28,7200.0,101.3845,101.4488,101.3605,101.3605,7200.0
2014-06-06 11:20:00,126.28,126.28,126.17,126.22,4100.0,101.3605,101.3605,101.2722,101.3123,4100.0
2014-06-06 11:25:00,126.2,126.24,126.16,126.24,2800.0,101.2962,101.3284,101.2641,101.3284,2800.0
2014-06-06 11:30:00,126.22,126.25,126.18,126.2,3200.0,101.3123,101.3364,101.2802,101.2962,3200.0
2014-06-06 11:35:00,126.19,126.22,126.15,126.2,2700.0,101.2882,101.3123,101.2561,101.2962,2700.0
2014-06-06 11:40:00,126.22,126.23,126.17,126.2,1600.0,101.3123,101.3203,101.2722,101.2962,1600.0
2014-06-06 11:45:00,126.22,126.26,126.17,126.23,2200.0,101.3123,101.3444,101.2722,101.3203,2200.0
2014-06-06 11:50:00,126.22,126.26,126.22,126.22,600.0,101.3123,101.3444,101.3123,101.3123,600.0
2014-06-06 11:55:00,126.24,126.25,126.17,126.19,1900.0,101.3284,101.3364,101.2722,101.2882,1900.0
2014-06-06 12:00:00,126.21,126.21,126.16,126.19,1100.0,101.3043,101.3043,101.2641,101.2882,1100.0
2014-06-06 12:05:00,126.2,126.2,126.14,126.14,2400.0,101.2962,101.2962,101.2481,101.2481,2400.0
2014-06-06 12:10:00,126.14,126.17,126.1,126.11,3500.0,101.2481,101.2722,101.216,101.224,3500.0
2014-06-06 12:15:00,126.14,126.2,126.14,126.2,1800.0,101.2481,101.2962,101.2481,101.2962,1800.0
2014-06-06 12:20:00,126.16,126.21,126.16,126.19,1600.0,101.2641,101.3043,101.2641,101.2882,1600.0
2014-06-06 12:25:00,126.18,126.2,126.15,126.16,1100.0,101.2802,101.2962,101.2561,101.2641,1100.0
2014-06-06 12:30:00,126.23,126.31,126.2,126.26,1100.0,101.3203,101.3845,101.2962,101.3444,1100.0
2014-06-06 12:35:00,126.27,126.3,126.25,126.3,1500.0,101.3524,101.3765,101.3364,101.3765,1500.0
2014-06-06 12:40:00,126.3,126.3,126.25,126.29,3900.0,101.3765,101.3765,101.3364,101.3685,3900.0
2014-06-06 12:45:00,126.29,126.35,126.29,126.3,2400.0,101.3685,101.4166,101.3685,101.3765,2400.0
2014-06-06 12:50:00,126.32,126.35,126.32,126.32,900.0,101.3926,101.4166,101.3926,101.3926,900.0
2014-06-06 12:55:00,126.32,126.41,126.32,126.32,2000.0,101.3926,101.4648,101.3926,101.3926,2000.0
2014-06-06 13:00:00,126.34,126.36,126.28,126.31,1400.0,101.4086,101.4247,101.3605,101.3845,1400.0
2014-06-06 13:05:00,126.32,126.34,126.3,126.34,800.0,101.3926,101.4086,101.3765,101.4086,800.0
2014-06-06 13:10:00,126.33,126.33,126.27,126.27,1300.0,101.4006,101.4006,101.3524,101.3524,1300.0
2014-06-06 13:15:00,126.26,126.37,126.26,126.35,3300.0,101.3444,101.4327,101.3444,101.4166,3300.0
2014-06-06 13:20:00,126.37,126.37,126.3,126.35,1800.0,101.4327,101.4327,101.3765,101.4166,1800.0
2014-06-06 13:25:00,126.38,126.38,126.33,126.38,1300.0,101.4407,101.4407,101.4006,101.4407,1300.0
2014-06-06 13:30:00,126.36,126.38,126.32,126.35,2500.0,101.4247,101.4407,101.3926,101.4166,2500.0
2014-06-06 13:35:00,126.32,126.33,126.26,126.32,3600.0,101.3926,101.4006,101.3444,101.3926,3600.0
2014-06-06 13:40:00,126.3,126.32,126.29,126.3,3000.0,101.3765,101.3926,101.3685,101.3765,3000.0
2014-06-06 13:45:00,126.3,126.45,126.29,126.45,9100.0,101.3765,101.4969,101.3685,101.4969,9100.0
2014-06-06 13:50:00,126.44,126.45,126.37,126.43,2100.0,101.4889,101.4969,101.4327,101.4809,2100.0
2014-06-06 13:55:00,126.43,126.45,126.36,126.36,2600.0,101.4809,101.4969,101.4247,101.4247,2600.0
2014-06-06 14:00:00,126.39,126.42,126.37,126.4,3100.0,101.4488,101.4728,101.4327,101.4568,3100.0
2014-06-06 14:05:00,126.41,126.41,126.38,126.39,1600.0,101.4648,101.4648,101.4407,101.4488,1600.0
2014-06-06 14:10:00,126.39,126.46,126.39,126.46,2800.0,101.4488,101.5049,101.4488,101.5049,2800.0
2014-06-06 14:15:00,126.42,126.47,126.4,126.43,1600.0,101.4728,101.513,101.4568,101.4809,1600.0
2014-06-06 14:20:00,126.44,126.46,126.43,126.45,1500.0,101.4889,101.5049,101.4809,101.4969,1500.0
2014-06-06 14:25:00,126.46,126.5,126.44,126.47,4700.0,101.5049,101.537,101.4889,101.513,4700.0
2014-06-06 14:30:00,126.49,126.49,126.44,126.44,1700.0,101.529,101.529,101.4889,101.4889,1700.0
2014-06-06 14:35:00,126.44,126.5,126.44,126.45,2800.0,101.4889,101.537,101.4889,101.4969,2800.0
2014-06-06 14:40:00,126.47,126.49,126.45,126.49,2600.0,101.513,101.529,101.4969,101.529,2600.0
2014-06-06 14:45:00,126.46,126.48,126.42,126.46,3100.0,101.5049,101.521,101.4728,101.5049,3100.0
2014-06-06 14:50:00,126.45,126.45,126.41,126.42,1900.0,101.4969,101.4969,101.4648,101.4728,1900.0
2014-06-06 14:55:00,126.39,126.39,126.3,126.32,2500.0,101.4488,101.4488,101.3765,101.3926,2500.0
2014-06-06 15:00:00,126.35,126.35,126.27,126.34,6200.0,101.4166,101.4166,101.3524,101.4086,6200.0
2014-06-06 15:05:00,126.33,126.43,126.32,126.43,3400.0,101.4006,101.4809,101.3926,101.4809,3400.0
2014-06-06 15:10:00,126.42,126.43,126.41,126.42,1700.0,101.4728,101.4809,101.4648,101.4728,1700.0
2014-06-06 15:15:00,126.44,126.48,126.43,126.47,2300.0,101.4889,101.521,101.4809,101.513,2300.0
2014-06-06 15:20:00,126.47,126.53,126.44,126.46,8500.0,101.513,101.5611,101.4889,101.5049,8500.0
2014-06-06 15:25:00,126.45,126.49,126.45,126.49,3400.0,101.4969,101.529,101.4969,101.529,3400.0
2014-06-06 15:30:00,126.5,126.51,126.44,126.44,3500.0,101.537,101.5451,101.4889,101.4889,3500.0
2014-06-06 15:35:00,126.44,126.48,126.43,126.44,5700.0,101.4889,101.521,101.4809,101.4889,5700.0
2014-06-06 15:40:00,126.43,126.43,126.35,126.35,5100.0,101.4809,101.4809,101.4166,101.4166,5100.0
2014-06-06 15:45:00,126.34,126.43,126.3,126.42,9100.0,101.4086,101.4809,101.3765,101.4728,9100.0
2014-06-06 15:50:00,126.43,126.44,126.21,126.23,18700.0,101.4809,101.4889,101.3043,101.3203,18700.0
2014-06-06 15:55:00,126.22,126.35,126.22,126.35,30200.0,101.3123,101.4166,101.3123,101.4166,30200.0
2014-06-09 09:30:00,126.0,126.2,125.92,126.15,7300.0,101.1357,101.2962,101.0715,101.2561,7300.0
2014-06-09 09:35:00,126.16,126.72,126.13,126.72,7500.0,101.2641,101.7136,101.2401,101.7136,7500.0
2014-06-09 09:40:00,126.74,126.81,126.56,126.81,7300.0,101.7297,101.7859,101.5852,101.7859,7300.0
2014-06-09 09:45:00,126.75,127.25,126.75,127.22,7600.0,101.7377,102.139,101.7377,102.115,7600.0
2014-06-09 09:50:00,127.24,127.35,127.15,127.29,4200.0,102.131,102.2193,102.0588,102.1712,4200.0
2014-06-09 09:55:00,127.26,127.36,127.2,127.28,1400.0,102.1471,102.2273,102.0989,102.1631,1400.0
2014-06-09 10:00:00,127.31,127.38,127.01,127.01,3000.0,102.1872,102.2434,101.9464,101.9464,3000.0
2014-06-09 10:05:00,126.95,127.06,126.88,126.99,7300.0,101.8982,101.9865,101.8421,101.9304,7300.0
2014-06-09 10:10:00,127.06,127.19,127.03,127.11,3600.0,101.9865,102.0909,101.9625,102.0267,3600.0
2014-06-09 10:15:00,127.13,127.19,126.96,127.13,2600.0,102.0427,102.0909,101.9063,102.0427,2600.0
2014-06-09 10:20:00,127.13,127.29,127.13,127.22,2000.0,102.0427,102.1712,102.0427,102.115,2000.0
2014-06-09 10:25:00,127.16,127.17,127.1,127.16,9300.0,102.0668,102.0748,102.0186,102.0668,9300.0
2014-06-09 10:30:00,127.23,127.24,127.11,127.15,3100.0,102.123,102.131,102.0267,102.0588,3100.0
2014-06-09 10:35:00,127.2,127.31,127.2,127.26,2400.0,102.0989,102.1872,102.0989,102.1471,2400.0
2014-06-09 10:40:00,127.32,127.32,127.13,127.25,38400.0,102.1952,102.1952,102.0427,102.139,38400.0
2014-06-09 10:45:00,127.18,127.24,127.11,127.21,9700.0,102.0829,102.131,102.0267,102.1069,9700.0
2014-06-09 10:50:00,127.22,127.35,127.22,127.32,3200.0,102.115,102.2193,102.115,102.1952,3200.0
2014-06-09 10:55:00,127.34,127.48,127.33,127.48,9900.0,102.2113,102.3237,102.2033,102.3237,9900.0
2014-06-09 11:00:00,127.48,127.58,127.44,127.58,4000.0,102.3237,102.4039,102.2916,102.4039,4000.0
2014-06-09 11:05:00,127.56,127.81,127.5,127.78,4300.0,102.3879,102.5885,102.3397,102.5645,4300.0
2014-06-09 11:10:00,127.79,128.0,127.79,127.99,4900.0,102.5725,102.741,102.5725,102.733,4900.0
2014-06-09 11:15:00,127.98,128.05,127.9,127.93,9100.0,102.725,102.7812,102.6608,102.6849,9100.0
2014-06-09 11:20:00,127.99,128.15,127.93,128.11,10000.0,102.733,102.8614,102.6849,102.8293,10000.0
2014-06-09 11:25:00,128.1,128.26,128.04,128.26,4400.0,102.8213,102.9497,102.7732,102.9497,4400.0
2014-06-09 11:30:00,128.26,128.35,128.21,128.25,9500.0,102.9497,103.022,102.9096,102.9417,9500.0
2014-06-09 11:35:00,128.25,128.43,128.25,128.42,6400.0,102.9417,103.0862,102.9417,103.0782,6400.0
2014-06-09 11:40:00,128.34,128.41,128.27,128.37,4600.0,103.0139,103.0701,102.9578,103.038,4600.0
2014-06-09 11:45:00,128.36,128.51,128.34,128.51,5100.0,103.03,103.1504,103.0139,103.1504,5100.0
2014-06-09 11:50:00,128.51,128.57,128.49,128.49,2300.0,103.1504,103.1986,103.1343,103.1343,2300.0
2014-06-09 11:55:00,128.43,128.49,128.34,128.4,4500.0,103.0862,103.1343,103.0139,103.0621,4500.0
2014-06-09 12:00:00,128.35,128.35,128.19,128.3,2500.0,103.022,103.022,102.8935,102.9818,2500.0
2014-06-09 12:05:00,128.3,128.38,128.3,128.35,3100.0,102.9818,103.0461,102.9818,103.022,3100.0
2014-06-09 12:10:00,128.28,128.29,128.12,128.12,2500.0,102.9658,102.9738,102.8374,102.8374,2500.0
2014-06-09 12:15:00,128.13,128.13,128.06,128.09,2500.0,102.8454,102.8454,102.7892,102.8133,2500.0
2014-06-09 12:20:00,128.09,128.17,128.08,128.16,6100.0,102.8133,102.8775,102.8053,102.8695,6100.0
2014-06-09 12:25:00,128.17,128.17,127.91,127.91,3500.0,102.8775,102.8775,102.6688,102.6688,3500.0
2014-06-09 12:30:00,127.91,127.91,127.85,127.88,3200.0,102.6688,102.6688,102.6206,102.6447,3200.0
2014-06-09 12:35:00,127.85,127.85,127.79,127.79,2900.0,102.6206,102.6206,102.5725,102.5725,2900.0
2014-06-09 12:40:00,127.8,127.84,127.67,127.7,2400.0,102.5805,102.6126,102.4762,102.5002,2400.0
2014-06-09 12:45:00,127.71,127.71,127.62,127.66,4200.0,102.5083,102.5083,102.436,102.4681,4200.0
2014-06-09 12:50:00,127.67,127.75,127.64,127.75,1800.0,102.4762,102.5404,102.4521,102.5404,1800.0
2014-06-09 12:55:00,127.72,127.75,127.64,127.72,4900.0,102.5163,102.5404,102.4521,102.5163,4900.0
2014-06-09 13:00:00,127.73,127.85,127.72,127.83,2000.0,102.5243,102.6206,102.5163,102.6046,2000.0
2014-06-09 13:05:00,127.83,127.84,127.71,127.81,3100.0,102.6046,102.6126,102.5083,102.5885,3100.0
2014-06-09 13:10:00,127.81,127.86,127.78,127.86,7900.0,102.5885,102.6287,102.5645,102.6287,7900.0
2014-06-09 13:15:00,127.87,127.88,127.85,127.87,2600.0,102.6367,102.6447,102.6206,102.6367,2600.0
2014-06-09 13:20:00,127.85,127.86,127.76,127.79,6400.0,102.6206,102.6287,102.5484,102.5725,6400.0
2014-06-09 13:25:00,127.79,127.81,127.75,127.78,12900.0,102.5725,102.5885,102.5404,102.5645,12900.0
2014-06-09 13:30:00,127.77,127.82,127.76,127.79,6600.0,102.5564,102.5966,102.5484,102.5725,6600.0
2014-06-09 13:35:00,127.8,127.9,127.79,127.86,5000.0,102.5805,102.6608,102.5725,102.6287,5000.0
2014-06-09 13:40:00,127.88,127.93,127.77,127.8,3300.0,102.6447,102.6849,102.5564,102.5805,3300.0
2014-06-09 13:45:00,127.83,127.83,127.71,127.76,4300.0,102.6046,102.6046,102.5083,102.5484,4300.0
2014-06-09 13:50:00,127.79,127.79,127.7,127.79,7800.0,102.5725,102.5725,102.5002,102.5725,7800.0
2014-06-09 13:55:00,127.81,127.87,127.81,127.85,6100.0,102.5885,102.6367,102.5885,102.6206,6100.0
2014-06-09 14:00:00,127.81,127.9,127.75,127.87,6500.0,102.5885,102.6608,102.5404,102.6367,6500.0
2014-06-09 14:05:00,127.89,127.97,127.81,127.81,7500.0,102.6528,102.717,102.5885,102.5885,7500.0
2014-06-09 14:10:00,127.8,127.83,127.58,127.58,3900.0,102.5805,102.6046,102.4039,102.4039,3900.0
2014-06-09 14:15:00,127.64,127.7,127.64,127.65,4000.0,102.4521,102.5002,102.4521,102.4601,4000.0
2014-06-09 14:20:00,127.65,127.91,127.65,127.74,16400.0,102.4601,102.6688,102.4601,102.5324,16400.0
2014-06-09 14:25:00,127.77,127.87,127.77,127.83,3400.0,102.5564,102.6367,102.5564,102.6046,3400.0
2014-06-09 14:30:00,127.83,127.87,127.82,127.82,9200.0,102.6046,102.6367,102.5966,102.5966,9200.0
2014-06-09 14:35:00,127.84,127.98,127.83,127.98,7800.0,102.6126,102.725,102.6046,102.725,7800.0
2014-06-09 14:40:00,127.96,128.08,127.95,128.08,6300.0,102.7089,102.8053,102.7009,102.8053,6300.0
2014-06-09 14:45:00,128.09,128.23,128.09,128.22,16900.0,102.8133,102.9257,102.8133,102.9176,16900.0
2014-06-09 14:50:00,128.2,128.4,128.19,128.4,10800.0,102.9016,103.0621,102.8935,103.0621,10800.0
2014-06-09 14:55:00,128.39,128.39,128.29,128.32,4300.0,103.0541,103.0541,102.9738,102.9979,4300.0
2014-06-09 15:00:00,128.3,128.3,128.14,128.14,7200.0,102.9818,102.9818,102.8534,102.8534,7200.0
2014-06-09 15:05:00,128.16,128.17,127.96,127.97,42100.0,102.8695,102.8775,102.7089,102.717,42100.0
2014-06-09 15:10:00,127.96,128.0,127.85,127.93,22400.0,102.7089,102.741,102.6206,102.6849,22400.0
2014-06-09 15:15:00,127.91,128.12,127.91,128.12,5200.0,102.6688,102.8374,102.6688,102.8374,5200.0
2014-06-09 15:20:00,128.11,128.11,127.91,127.98,5900.0,102.8293,102.8293,102.6688,102.725,5900.0
2014-06-09 15:25:00,127.97,128.04,127.9,127.94,7800.0,102.717,102.7732,102.6608,102.6929,7800.0
2014-06-09 15:30:00,127.95,128.01,127.94,127.94,6500.0,102.7009,102.7491,102.6929,102.6929,6500.0
2014-06-09 15:35:00,127.93,127.97,127.83,127.87,15900.0,102.6849,102.717,102.6046,102.6367,15900.0
2014-06-09 15:40:00,127.85,127.91,127.85,127.89,10700.0,102.6206,102.6688,102.6206,102.6528,10700.0
2014-06-09 15:45:00,127.89,127.91,127.82,127.85,12400.0,102.6528,102.6688,102.5966,102.6206,12400.0
2014-06-09 15:50:00,127.86,127.92,127.79,127.85,18500.0,102.6287,102.6768,102.5725,102.6206,18500.0
2014-06-09 15:55:00,127.85,127.85,127.77,127.84,39700.0,102.6206,102.6206,102.5564,102.6126,39700.0
2014-06-10 09:30:00,127.83,128.0,127.27,127.53,11000.0,102.6046,102.741,102.1551,102.3638,11000.0
2014-06-10 09:35:00,127.35,127.48,127.21,127.23,10600.0,102.2193,102.3237,102.1069,102.123,10600.0
2014-06-10 09:40:00,127.16,127.39,126.93,127.24,5300.0,102.0668,102.2514,101.8822,102.131,5300.0
2014-06-10 09:45:00,127.11,127.11,126.84,126.86,3900.0,102.0267,102.0267,101.81,101.826,3900.0
2014-06-10 09:50:00,126.85,127.01,126.77,126.99,11100.0,101.818,101.9464,101.7538,101.9304,11100.0
2014-06-10 09:55:00,126.94,126.98,126.7,126.77,4100.0,101.8902,101.9223,101.6976,101.7538,4100.0
2014-06-10 10:00:00,126.75,126.75,126.43,126.44,5500.0,101.7377,101.7377,101.4809,101.4889,5500.0
2014-06-10 10:05:00,126.4,126.53,126.29,126.36,5000.0,101.4568,101.5611,101.3685,101.4247,5000.0
2014-06-10 10:10:00,126.36,126.43,126.31,126.37,4400.0,101.4247,101.4809,101.3845,101.4327,4400.0
2014-06-10 10:15:00,126.32,126.37,126.19,126.23,6700.0,101.3926,101.4327,101.2882,101.3203,6700.0
2014-06-10 10:20:00,126.19,126.5,126.18,126.47,4400.0,101.2882,101.537,101.2802,101.513,4400.0
2014-06-10 10:25:00,126.41,126.57,126.41,126.48,3800.0,101.4648,101.5932,101.4648,101.521,3800.0
2014-06-10 10:30:00,126.51,126.71,126.5,126.63,4200.0,101.5451,101.7056,101.537,101.6414,4200.0
2014-06-10 10:35:00,126.66,126.66,126.44,126.57,7600.0,101.6655,101.6655,101.4889,101.5932,7600.0
2014-06-10 10:40:00,126.57,126.78,126.57,126.78,3500.0,101.5932,101.7618,101.5932,101.7618,3500.0
2014-06-10 10:45:00,126.83,126.97,126.74,126.97,3500.0,101.8019,101.9143,101.7297,101.9143,3500.0
2014-06-10 10:50:00,126.98,127.06,126.93,127.06,2400.0,101.9223,101.9865,101.8822,101.9865,2400.0
2014-06-10 10:55:00,127.1,127.12,127.05,127.09,1900.0,102.0186,102.0347,101.9785,102.0106,1900.0
2014-06-10 11:00:00,127.13,127.25,127.01,127.01,6300.0,102.0427,102.139,101.9464,101.9464,6300.0
2014-06-10 11:05:00,127.06,127.09,127.01,127.07,1600.0,101.9865,102.0106,101.9464,101.9946,1600.0
2014-06-10 11:10:00,127.07,127.07,126.98,126.98,4700.0,101.9946,101.9946,101.9223,101.9223,4700.0
2014-06-10 11:15:00,126.95,126.95,126.88,126.94,3100.0,101.8982,101.8982,101.8421,101.8902,3100.0
2014-06-10 11:20:00,126.91,126.99,126.9,126.99,2100.0,101.8661,101.9304,101.8581,101.9304,2100.0
2014-06-10 11:25:00,126.98,127.14,126.98,127.09,1600.0,101.9223,102.0508,101.9223,102.0106,1600.0
2014-06-10 11:30:00,127.06,127.08,127.04,127.08,1300.0,101.9865,102.0026,101.9705,102.0026,1300.0
2014-06-10 11:35:00,127.1,127.12,127.05,127.12,5400.0,102.0186,102.0347,101.9785,102.0347,5400.0
2014-06-10 11:40:00,127.11,127.16,127.11,127.13,1500.0,102.0267,102.0668,102.0267,102.0427,1500.0
2014-06-10 11:45:00,127.16,127.16,127.07,127.07,1400.0,102.0668,102.0668,101.9946,101.9946,1400.0
2014-06-10 11:50:00,127.03,127.04,126.94,126.94,3300.0,101.9625,101.9705,101.8902,101.8902,3300.0
2014-06-10 11:55:00,126.98,126.99,126.95,126.99,700.0,101.9223,101.9304,101.8982,101.9304,700.0
2014-06-10 12:00:00,126.98,126.98,126.82,126.82,1600.0,101.9223,101.9223,101.7939,101.7939,1600.0
2014-06-10 12:05:00,126.82,126.85,126.79,126.79,2900.0,101.7939,101.818,101.7698,101.7698,2900.0
2014-06-10 12:10:00,126.75,126.78,126.69,126.7,2200.0,101.7377,101.7618,101.6896,101.6976,2200.0
2014-06-10 12:15:00,126.71,126.73,126.63,126.63,2100.0,101.7056,101.7217,101.6414,101.6414,2100.0
2014-06-10 12:20:00,126.66,126.66,126.61,126.63,1100.0,101.6655,101.6655,101.6253,101.6414,1100.0
2014-06-10 12:25:00,126.59,126.67,126.58,126.67,3700.0,101.6093,101.6735,101.6013,101.6735,3700.0
2014-06-10 12:30:00,126.68,126.68,126.61,126.61,500.0,101.6815,101.6815,101.6253,101.6253,500.0
2014-06-10 12:35:00,126.64,126.64,126.6,126.6,2200.0,101.6494,101.6494,101.6173,101.6173,2200.0
2014-06-10 12:40:00,126.58,126.58,126.47,126.48,3100.0,101.6013,101.6013,101.513,101.521,3100.0
2014-06-10 12:45:00,126.45,126.49,126.42,126.49,1700.0,101.4969,101.529,101.4728,101.529,1700.0
2014-06-10 12:50:00,126.47,126.48,126.45,126.47,3000.0,101.513,101.521,101.4969,101.513,3000.0
2014-06-10 12:55:00,126.46,126.46,126.39,126.45,1800.0,101.5049,101.5049,101.4488,101.4969,1800.0
2014-06-10 13:00:00,126.43,126.45,126.35,126.36,4400.0,101.4809,101.4969,101.4166,101.4247,4400.0
2014-06-10 13:05:00,126.34,126.37,126.31,126.34,3800.0,101.4086,101.4327,101.3845,101.4086,3800.0
2014-06-10 13:10:00,126.35,126.41,126.35,126.39,2400.0,101.4166,101.4648,101.4166,101.4488,2400.0
2014-06-10 13:15:00,126.36,126.41,126.35,126.41,3400.0,101.4247,101.4648,101.4166,101.4648,3400.0
2014-06-10 13:20:00,126.41,126.44,126.4,126.41,2900.0,101.4648,101.4889,101.4568,101.4648,2900.0
2014-06-10 13:25:00,126.39,126.39,126.35,126.35,5000.0,101.4488,101.4488,101.4166,101.4166,5000.0
2014-06-10 13:30:00,126.35,126.42,126.35,126.38,7000.0,101.4166,101.4728,101.4166,101.4407,7000.0
2014-06-10 13:35:00,126.36,126.36,126.33,126.35,3200.0,101.4247,101.4247,101.4006,101.4166,3200.0
2014-06-10 13:40:00,126.36,126.36,126.32,126.35,5000.0,101.4247,101.4247,101.3926,101.4166,5000.0
2014-06-10 13:45:00,126.35,126.46,126.35,126.46,5400.0,101.4166,101.5049,101.4166,101.5049,5400.0
2014-06-10 13:50:00,126.47,126.52,126.46,126.52,2800.0,101.513,101.5531,101.5049,101.5531,2800.0
2014-06-10 13:55:00,126.52,126.6,126.51,126.58,6400.0,101.5531,101.6173,101.5451,101.6013,6400.0
2014-06-10 14:00:00,126.58,126.58,126.56,126.56,1600.0,101.6013,101.6013,101.5852,101.5852,1600.0
2014-06-10 14:05:00,126.58,126.62,126.51,126.55,4700.0,101.6013,101.6334,101.5451,101.5772,4700.0
2014-06-10 14:10:00,126.55,126.55,126.47,126.47,6500.0,101.5772,101.5772,101.513,101.513,6500.0
2014-06-10 14:15:00,126.47,126.47,126.38,126.45,4800.0,101.513,101.513,101.4407,101.4969,4800.0
2014-06-10 14:20:00,126.48,126.59,126.48,126.56,3800.0,101.521,101.6093,101.521,101.5852,3800.0
2014-06-10 14:25:00,126.55,126.64,126.55,126.62,2200.0,101.5772,101.6494,101.5772,101.6334,2200.0
2014-06-10 14:30:00,126.61,126.61,126.57,126.57,2300.0,101.6253,101.6253,101.5932,101.5932,2300.0
2014-06-10 14:35:00,126.59,126.6,126.59,126.6,600.0,101.6093,101.6173,101.6093,101.6173,600.0
2014-06-10 14:40:00,126.59,126.59,126.52,126.52,4200.0,101.6093,101.6093,101.5531,101.5531,4200.0
2014-06-10 14:45:00,126.48,126.48,126.33,126.35,10000.0,101.521,101.521,101.4006,101.4166,10000.0
2014-06-10 14:50:00,126.36,126.36,126.24,126.26,12200.0,101.4247,101.4247,101.3284,101.3444,12200.0
2014-06-10 14:55:00,126.26,126.27,126.23,126.26,9000.0,101.3444,101.3524,101.3203,101.3444,9000.0
2014-06-10 15:00:00,126.28,126.37,126.28,126.36,6900.0,101.3605,101.4327,101.3605,101.4247,6900.0
2014-06-10 15:05:00,126.39,126.49,126.39,126.48,3700.0,101.4488,101.529,101.4488,101.521,3700.0
2014-06-10 15:10:00,126.48,126.52,126.48,126.52,3700.0,101.521,101.5531,101.521,101.5531,3700.0
2014-06-10 15:15:00,126.51,126.56,126.49,126.56,3800.0,101.5451,101.5852,101.529,101.5852,3800.0
2014-06-10 15:20:00,126.58,126.63,126.58,126.61,2900.0,101.6013,101.6414,101.6013,101.6253,2900.0
2014-06-10 15:25:00,126.62,126.68,126.55,126.68,4500.0,101.6334,101.6815,101.5772,101.6815,4500.0
2014-06-10 15:30:00,126.69,126.77,126.69,126.74,3800.0,101.6896,101.7538,101.6896,101.7297,3800.0
2014-06-10 15:35:00,126.75,126.77,126.63,126.66,4600.0,101.7377,101.7538,101.6414,101.6655,4600.0
2014-06-10 15:40:00,126.65,126.7,126.62,126.62,5400.0,101.6574,101.6976,101.6334,101.6334,5400.0
2014-06-10 15:45:00,126.61,126.62,126.48,126.5,10000.0,101.6253,101.6334,101.521,101.537,10000.0
2014-06-10 15:50:00,126.51,126.59,126.51,126.54,18100.0,101.5451,101.6093,101.5451,101.5692,18100.0
2014-06-10 15:55:00,126.54,126.68,126.47,126.66,33300.0,101.5692,101.6815,101.513,101.6655,33300.0
2014-06-11 09:30:00,126.24,126.24,125.78,125.78,6400.0,101.3284,101.3284,100.9591,100.9591,6400.0
2014-06-11 09:35:00,125.86,126.13,125.86,125.88,7500.0,101.0233,101.2401,101.0233,101.0394,7500.0
2014-06-11 09:40:00,126.01,126.23,126.01,126.09,2300.0,101.1437,101.3203,101.1437,101.208,2300.0
2014-06-11 09:45:00,126.04,126.21,126.03,126.17,7800.0,101.1678,101.3043,101.1598,101.2722,7800.0
2014-06-11 09:50:00,126.14,126.15,125.91,126.01,4700.0,101.2481,101.2561,101.0635,101.1437,4700.0
2014-06-11 09:55:00,125.85,125.85,125.69,125.83,1500.0,101.0153,101.0153,100.8869,100.9993,1500.0
2014-06-11 10:00:00,125.9,125.93,125.74,125.93,3900.0,101.0554,101.0795,100.927,101.0795,3900.0
2014-06-11 10:05:00,125.94,126.05,125.87,125.87,2200.0,101.0876,101.1758,101.0314,101.0314,2200.0
2014-06-11 10:10:00,125.84,125.84,125.74,125.79,5700.0,101.0073,101.0073,100.927,100.9672,5700.0
2014-06-11 10:15:00,125.77,125.89,125.72,125.8,3200.0,100.9511,101.0474,100.911,100.9752,3200.0
2014-06-11 10:20:00,125.96,125.98,125.86,125.86,700.0,101.1036,101.1197,101.0233,101.0233,700.0
2014-06-11 10:25:00,125.78,125.8,125.71,125.8,1000.0,100.9591,100.9752,100.9029,100.9752,1000.0
2014-06-11 10:30:00,125.74,125.75,125.57,125.73,3400.0,100.927,100.935,100.7906,100.919,3400.0
2014-06-11 10:35:00,125.74,125.83,125.73,125.79,3300.0,100.927,100.9993,100.919,100.9672,3300.0
2014-06-11 10:40:00,125.78,125.99,125.78,125.84,2500.0,100.9591,101.1277,100.9591,101.0073,2500.0
2014-06-11 10:45:00,125.84,125.9,125.81,125.85,2100.0,101.0073,101.0554,100.9832,101.0153,2100.0
2014-06-11 10:50:00,125.86,125.86,125.72,125.83,2400.0,101.0233,101.0233,100.911,100.9993,2400.0
2014-06-11 10:55:00,125.9,125.98,125.83,125.96,3000.0,101.0554,101.1197,100.9993,101.1036,3000.0
2014-06-11 11:00:00,125.9,126.06,125.9,125.98,5400.0,101.0554,101.1839,101.0554,101.1197,5400.0
2014-06-11 11:05:00,125.97,125.97,125.86,125.88,5500.0,101.1116,101.1116,101.0233,101.0394,5500.0
2014-06-11 11:10:00,125.9,125.92,125.83,125.83,4200.0,101.0554,101.0715,100.9993,100.9993,4200.0
2014-06-11 11:15:00,125.87,125.87,125.8,125.8,1200.0,101.0314,101.0314,100.9752,100.9752,1200.0
2014-06-11 11:20:00,125.79,125.85,125.74,125.81,2800.0,100.9672,101.0153,100.927,100.9832,2800.0
2014-06-11 11:25:00,125.84,125.93,125.84,125.92,2500.0,101.0073,101.0795,101.0073,101.0715,2500.0
2014-06-11 11:30:00,125.93,125.95,125.84,125.86,4200.0,101.0795,101.0956,101.0073,101.0233,4200.0
2014-06-11 11:35:00,125.86,125.86,125.73,125.73,1600.0,101.0233,101.0233,100.919,100.919,1600.0
2014-06-11 11:40:00,125.76,125.76,125.69,125.69,2000.0,100.9431,100.9431,100.8869,100.8869,2000.0
2014-06-11 11:45:00,125.72,125.8,125.72,125.79,1200.0,100.911,100.9752,100.911,100.9672,1200.0
2014-06-11 11:50:00,125.79,125.83,125.79,125.8,900.0,100.9672,100.9993,100.9672,100.9752,900.0
2014-06-11 11:55:00,125.87,125.95,125.83,125.91,7000.0,101.0314,101.0956,100.9993,101.0635,7000.0
2014-06-11 12:00:00,125.92,125.92,125.86,125.9,2000.0,101.0715,101.0715,101.0233,101.0554,2000.0
2014-06-11 12:05:00,125.91,125.92,125.88,125.88,900.0,101.0635,101.0715,101.0394,101.0394,900.0
2014-06-11 12:10:00,125.91,125.93,125.89,125.89,3100.0,101.0635,101.0795,101.0474,101.0474,3100.0
2014-06-11 12:15:00,125.87,125.92,125.81,125.87,3900.0,101.0314,101.0715,100.9832,101.0314,3900.0
2014-06-11 12:20:00,125.89,125.89,125.82,125.82,800.0,101.0474,101.0474,100.9912,100.9912,800.0
2014-06-11 12:25:00,125.84,125.9,125.83,125.87,9200.0,101.0073,101.0554,100.9993,101.0314,9200.0
2014-06-11 12:30:00,125.9,125.9,125.9,125.9,200.0,101.0554,101.0554,101.0554,101.0554,200.0
2014-06-11 12:35:00,125.9,126.0,125.9,126.0,2600.0,101.0554,101.1357,101.0554,101.1357,2600.0
2014-06-11 12:40:00,126.06,126.06,126.05,126.05,1300.0,101.1839,101.1839,101.1758,101.1758,1300.0
2014-06-11 12:45:00,126.04,126.05,126.0,126.0,800.0,101.1678,101.1758,101.1357,101.1357,800.0
2014-06-11 12:50:00,126.01,126.01,126.0,126.0,1900.0,101.1437,101.1437,101.1357,101.1357,1900.0
2014-06-11 12:55:00,126.0,126.04,126.0,126.03,4700.0,101.1357,101.1678,101.1357,101.1598,4700.0
2014-06-11 13:00:00,126.01,126.04,125.9,125.91,4600.0,101.1437,101.1678,101.0554,101.0635,4600.0
2014-06-11 13:05:00,125.9,125.92,125.82,125.9,2800.0,101.0554,101.0715,100.9912,101.0554,2800.0
2014-06-11 13:10:00,125.9,126.0,125.9,125.95,4500.0,101.0554,101.1357,101.0554,101.0956,4500.0
2014-06-11 13:15:00,125.96,125.98,125.93,125.96,800.0,101.1036,101.1197,101.0795,101.1036,800.0
2014-06-11 13:20:00,125.96,126.05,125.96,126.04,2100.0,101.1036,101.1758,101.1036,101.1678,2100.0
2014-06-11 13:25:00,126.05,126.12,126.05,126.12,3000.0,101.1758,101.232,101.1758,101.232,3000.0
2014-06-11 13:30:00,126.16,126.18,126.15,126.18,1300.0,101.2641,101.2802,101.2561,101.2802,1300.0
2014-06-11 13:35:00,126.16,126.16,126.08,126.1,2900.0,101.2641,101.2641,101.1999,101.216,2900.0
2014-06-11 13:40:00,126.07,126.07,125.99,125.99,800.0,101.1919,101.1919,101.1277,101.1277,800.0
2014-06-11 13:45:00,125.96,125.97,125.77,125.77,5200.0,101.1036,101.1116,100.9511,100.9511,5200.0
2014-06-11 13:50:00,125.7,125.85,125.7,125.85,3000.0,100.8949,101.0153,100.8949,101.0153,3000.0
2014-06-11 13:55:00,125.79,125.79,125.77,125.77,1400.0,100.9672,100.9672,100.9511,100.9511,1400.0
2014-06-11 14:00:00,125.75,125.83,125.72,125.83,2000.0,100.935,100.9993,100.911,100.9993,2000.0
2014-06-11 14:05:00,125.73,125.73,125.65,125.65,2700.0,100.919,100.919,100.8548,100.8548,2700.0
2014-06-11 14:10:00,125.62,125.76,125.61,125.72,4500.0,100.8307,100.9431,100.8227,100.911,4500.0
2014-06-11 14:15:00,125.73,125.73,125.67,125.67,4300.0,100.919,100.919,100.8708,100.8708,4300.0
2014-06-11 14:20:00,125.67,125.7,125.57,125.63,10800.0,100.8708,100.8949,100.7906,100.8387,10800.0
2014-06-11 14:25:00,125.66,125.84,125.66,125.84,5400.0,100.8628,101.0073,100.8628,101.0073,5400.0
2014-06-11 14:30:00,125.87,126.0,125.87,125.9,8700.0,101.0314,101.1357,101.0314,101.0554,8700.0
2014-06-11 14:35:00,125.87,125.97,125.87,125.9,4600.0,101.0314,101.1116,101.0314,101.0554,4600.0
2014-06-11 14:40:00,125.89,125.9,125.87,125.89,2200.0,101.0474,101.0554,101.0314,101.0474,2200.0
2014-06-11 14:45:00,125.9,125.98,125.88,125.88,7300.0,101.0554,101.1197,101.0394,101.0394,7300.0
2014-06-11 14:50:00,125.88,125.89,125.86,125.88,1500.0,101.0394,101.0474,101.0233,101.0394,1500.0
2014-06-11 14:55:00,125.89,125.99,125.87,125.87,3900.0,101.0474,101.1277,101.0314,101.0314,3900.0
2014-06-11 15:00:00,125.88,126.08,125.88,126.01,4400.0,101.0394,101.1999,101.0394,101.1437,4400.0
2014-06-11 15:05:00,125.97,126.09,125.97,126.09,1500.0,101.1116,101.208,101.1116,101.208,1500.0
2014-06-11 15:10:00,126.11,126.13,126.07,126.07,1600.0,101.224,101.2401,101.1919,101.1919,1600.0
2014-06-11 15:15:00,126.04,126.16,126.04,126.16,1500.0,101.1678,101.2641,101.1678,101.2641,1500.0
2014-06-11 15:20:00,126.15,126.15,126.1,126.1,3900.0,101.2561,101.2561,101.216,101.216,3900.0
2014-06-11 15:25:00,126.09,126.2,126.09,126.2,6300.0,101.208,101.2962,101.208,101.2962,6300.0
2014-06-11 15:30:00,126.2,126.29,126.15,126.22,3800.0,101.2962,101.3685,101.2561,101.3123,3800.0
2014-06-11 15:35:00,126.25,126.28,126.19,126.21,3000.0,101.3364,101.3605,101.2882,101.3043,3000.0
2014-06-11 15:40:00,126.2,126.3,126.2,126.27,3000.0,101.2962,101.3765,101.2962,101.3524,3000.0
2014-06-11 15:45:00,126.23,126.26,126.19,126.24,5600.0,101.3203,101.3444,101.2882,101.3284,5600.0
2014-06-11 15:50:00,126.25,126.25,126.12,126.12,7600.0,101.3364,101.3364,101.232,101.232,7600.0
2014-06-11 15:55:00,126.12,126.17,126.08,126.17,16500.0,101.232,101.2722,101.1999,101.2722,16500.0
2014-06-12 09:30:00,126.08,126.29,125.88,126.27,4600.0,101.1999,101.3685,101.0394,101.3524,4600.0
2014-06-12 09:35:00,126.16,126.2,125.6,125.83,3800.0,101.2641,101.2962,100.8146,100.9993,3800.0
2014-06-12 09:40:00,125.6,125.78,125.6,125.74,4800.0,100.8146,100.9591,100.8146,100.927,4800.0
2014-06-12 09:45:00,125.75,126.21,125.72,126.21,10600.0,100.935,101.3043,100.911,101.3043,10600.0
2014-06-12 09:50:00,126.09,126.18,126.0,126.08,9400.0,101.208,101.2802,101.1357,101.1999,9400.0
2014-06-12 09:55:00,126.06,126.06,125.8,125.99,2700.0,101.1839,101.1839,100.9752,101.1277,2700.0
2014-06-12 10:00:00,126.01,126.14,125.99,126.0,4600.0,101.1437,101.2481,101.1277,101.1357,4600.0
2014-06-12 10:05:00,126.08,126.17,125.75,126.03,16400.0,101.1999,101.2722,100.935,101.1598,16400.0
2014-06-12 10:10:00,126.06,126.12,126.01,126.02,3000.0,101.1839,101.232,101.1437,101.1518,3000.0
2014-06-12 10:15:00,125.98,125.98,125.69,125.74,6300.0,101.1197,101.1197,100.8869,100.927,6300.0
2014-06-12 10:20:00,125.82,125.94,125.77,125.88,7600.0,100.9912,101.0876,100.9511,101.0394,7600.0
2014-06-12 10:25:00,125.86,125.86,125.45,125.45,5100.0,101.0233,101.0233,100.6942,100.6942,5100.0
2014-06-12 10:30:00,125.5,125.66,125.49,125.66,7200.0,100.7344,100.8628,100.7264,100.8628,7200.0
2014-06-12 10:35:00,125.66,125.68,125.56,125.58,2600.0,100.8628,100.8789,100.7825,100.7986,2600.0
2014-06-12 10:40:00,125.62,125.63,125.46,125.61,4400.0,100.8307,100.8387,100.7023,100.8227,4400.0
2014-06-12 10:45:00,125.58,125.61,125.55,125.61,1800.0,100.7986,100.8227,100.7745,100.8227,1800.0
2014-06-12 10:50:00,125.59,125.76,125.59,125.75,3000.0,100.8066,100.9431,100.8066,100.935,3000.0
2014-06-12 10:55:00,125.72,125.83,125.72,125.79,3800.0,100.911,100.9993,100.911,100.9672,3800.0
2014-06-12 11:00:00,125.79,125.92,125.76,125.92,6500.0,100.9672,101.0715,100.9431,101.0715,6500.0
2014-06-12 11:05:00,125.94,126.01,125.92,126.01,4800.0,101.0876,101.1437,101.0715,101.1437,4800.0
2014-06-12 11:10:00,126.01,126.22,126.01,126.22,3900.0,101.1437,101.3123,101.1437,101.3123,3900.0
2014-06-12 11:15:00,126.2,126.21,126.19,126.19,1900.0,101.2962,101.3043,101.2882,101.2882,1900.0
2014-06-12 11:20:00,126.19,126.25,126.19,126.25,3500.0,101.2882,101.3364,101.2882,101.3364,3500.0
2014-06-12 11:25:00,126.25,126.46,126.25,126.44,3800.0,101.3364,101.5049,101.3364,101.4889,3800.0
2014-06-12 11:30:00,126.43,126.44,126.39,126.4,2700.0,101.4809,101.4889,101.4488,101.4568,2700.0
2014-06-12 11:35:00,126.42,126.42,126.31,126.31,700.0,101.4728,101.4728,101.3845,101.3845,700.0
2014-06-12 11:40:00,126.3,126.3,126.21,126.21,1800.0,101.3765,101.3765,101.3043,101.3043,1800.0
2014-06-12 11:45:00,126.19,126.2,126.08,126.08,2800.0,101.2882,101.2962,101.1999,101.1999,2800.0
2014-06-12 11:50:00,126.09,126.12,126.02,126.08,4800.0,101.208,101.232,101.1518,101.1999,4800.0
2014-06-12 11:55:00,126.08,126.08,126.01,126.05,1700.0,101.1999,101.1999,101.1437,101.1758,1700.0
2014-06-12 12:00:00,126.05,126.06,125.89,125.91,3100.0,101.1758,101.1839,101.0474,101.0635,3100.0
2014-06-12 12:05:00,125.89,126.0,125.88,125.99,2700.0,101.0474,101.1357,101.0394,101.1277,2700.0
2014-06-12 12:10:00,126.04,126.13,126.02,126.13,1700.0,101.1678,101.2401,101.1518,101.2401,1700.0
2014-06-12 12:15:00,126.11,126.13,126.05,126.05,2500.0,101.224,101.2401,101.1758,101.1758,2500.0
2014-06-12 12:20:00,126.07,126.08,125.98,126.03,2900.0,101.1919,101.1999,101.1197,101.1598,2900.0
2014-06-12 12:25:00,126.07,126.22,126.05,126.14,6300.0,101.1919,101.3123,101.1758,101.2481,6300.0
2014-06-12 12:30:00,126.13,126.18,126.12,126.15,5200.0,101.2401,101.2802,101.232,101.2561,5200.0
2014-06-12 12:35:00,126.15,126.2,126.15,126.19,2400.0,101.2561,101.2962,101.2561,101.2882,2400.0
2014-06-12 12:40:00,126.17,126.17,126.08,126.08,2300.0,101.2722,101.2722,101.1999,101.1999,2300.0
2014-06-12 12:45:00,126.08,126.08,125.86,125.86,2200.0,101.1999,101.1999,101.0233,101.0233,2200.0
2014-06-12 12:50:00,125.86,125.86,125.68,125.71,14600.0,101.0233,101.0233,100.8789,100.9029,14600.0
2014-06-12 12:55:00,125.75,125.84,125.72,125.74,23100.0,100.935,101.0073,100.911,100.927,23100.0
2014-06-12 13:00:00,125.74,125.81,125.63,125.73,3900.0,100.927,100.9832,100.8387,100.919,3900.0
2014-06-12 13:05:00,125.71,125.8,125.65,125.76,4300.0,100.9029,100.9752,100.8548,100.9431,4300.0
2014-06-12 13:10:00,125.78,125.78,125.62,125.62,1700.0,100.9591,100.9591,100.8307,100.8307,1700.0
2014-06-12 13:15:00,125.66,125.73,125.62,125.62,3700.0,100.8628,100.919,100.8307,100.8307,3700.0
2014-06-12 13:20:00,125.6,125.62,125.52,125.57,5200.0,100.8146,100.8307,100.7504,100.7906,5200.0
2014-06-12 13:25:00,125.57,125.61,125.52,125.6,9200.0,100.7906,100.8227,100.7504,100.8146,9200.0
2014-06-12 13:30:00,125.6,125.61,125.51,125.58,12900.0,100.8146,100.8227,100.7424,100.7986,12900.0
2014-06-12 13:35:00,125.59,125.6,125.53,125.56,4400.0,100.8066,100.8146,100.7585,100.7825,4400.0
2014-06-12 13:40:00,125.55,125.61,125.49,125.57,4000.0,100.7745,100.8227,100.7264,100.7906,4000.0
2014-06-12 13:45:00,125.57,125.61,125.49,125.58,14300.0,100.7906,100.8227,100.7264,100.7986,14300.0
2014-06-12 13:50:00,125.6,125.6,125.44,125.44,14300.0,100.8146,100.8146,100.6862,100.6862,14300.0
2014-06-12 13:55:00,125.42,125.43,125.23,125.31,5700.0,100.6702,100.6782,100.5177,100.5819,5700.0
2014-06-12 14:00:00,125.31,125.41,125.3,125.41,3000.0,100.5819,100.6621,100.5738,100.6621,3000.0
2014-06-12 14:05:00,125.39,125.41,125.34,125.35,5500.0,100.6461,100.6621,100.606,100.614,5500.0
2014-06-12 14:10:00,125.34,125.37,125.26,125.35,4800.0,100.606,100.63,100.5417,100.614,4800.0
2014-06-12 14:15:00,125.36,125.48,125.36,125.38,6700.0,100.622,100.7183,100.622,100.6381,6700.0
2014-06-12 14:20:00,125.37,125.37,125.2,125.2,2300.0,100.63,100.63,100.4936,100.4936,2300.0
2014-06-12 14:25:00,125.22,125.27,125.19,125.27,5800.0,100.5096,100.5498,100.4856,100.5498,5800.0
2014-06-12 14:30:00,125.28,125.29,125.2,125.24,8900.0,100.5578,100.5658,100.4936,100.5257,8900.0
2014-06-12 14:35:00,125.26,125.3,125.22,125.29,7900.0,100.5417,100.5738,100.5096,100.5658,7900.0
2014-06-12 14:40:00,125.32,125.45,125.31,125.45,2100.0,100.5899,100.6942,100.5819,100.6942,2100.0
2014-06-12 14:45:00,125.44,125.47,125.41,125.43,2200.0,100.6862,100.7103,100.6621,100.6782,2200.0
2014-06-12 14:50:00,125.43,125.44,125.35,125.43,9200.0,100.6782,100.6862,100.614,100.6782,9200.0
2014-06-12 14:55:00,125.44,125.44,125.39,125.39,4900.0,100.6862,100.6862,100.6461,100.6461,4900.0
2014-06-12 15:00:00,125.39,125.44,125.33,125.37,10700.0,100.6461,100.6862,100.5979,100.63,10700.0
2014-06-12 15:05:00,125.36,125.39,125.26,125.26,5700.0,100.622,100.6461,100.5417,100.5417,5700.0
2014-06-12 15:10:00,125.26,125.26,125.06,125.17,8400.0,100.5417,100.5417,100.3812,100.4695,8400.0
2014-06-12 15:15:00,125.18,125.24,125.18,125.23,6100.0,100.4775,100.5257,100.4775,100.5177,6100.0
2014-06-12 15:20:00,125.23,125.29,125.19,125.22,12400.0,100.5177,100.5658,100.4856,100.5096,12400.0
2014-06-12 15:25:00,125.23,125.26,125.08,125.09,10600.0,100.5177,100.5417,100.3973,100.4053,10600.0
2014-06-12 15:30:00,125.1,125.13,125.01,125.13,9400.0,100.4133,100.4374,100.3411,100.4374,9400.0
2014-06-12 15:35:00,125.15,125.15,124.88,124.88,9900.0,100.4535,100.4535,100.2367,100.2367,9900.0
2014-06-12 15:40:00,124.91,125.08,124.91,125.06,11700.0,100.2608,100.3973,100.2608,100.3812,11700.0
2014-06-12 15:45:00,125.11,125.24,125.09,125.16,16400.0,100.4213,100.5257,100.4053,100.4615,16400.0
2014-06-12 15:50:00,125.16,125.28,125.14,125.27,13900.0,100.4615,100.5578,100.4454,100.5498,13900.0
2014-06-12 15:55:00,125.28,125.32,125.24,125.3,28000.0,100.5578,100.5899,100.5257,100.5738,28000.0
2014-06-13 09:30:00,125.18,125.7,125.15,125.33,7900.0,100.4775,100.8949,100.4535,100.5979,7900.0
2014-06-13 09:35:00,125.33,125.52,125.14,125.22,18000.0,100.5979,100.7504,100.4454,100.5096,18000.0
2014-06-13 09:40:00,125.17,125.17,124.73,124.75,26000.0,100.4695,100.4695,100.1163,100.1324,26000.0
2014-06-13 09:45:00,124.89,124.93,124.66,124.66,2900.0,100.2448,100.2769,100.0601,100.0601,2900.0
2014-06-13 09:50:00,124.67,124.83,124.53,124.55,1500.0,100.0682,100.1966,99.9558,99.9719,1500.0
2014-06-13 09:55:00,124.54,124.65,124.35,124.59,8800.0,99.9638,100.0521,99.8113,100.004,8800.0
2014-06-13 10:00:00,124.59,124.66,124.46,124.54,5900.0,100.004,100.0601,99.8996,99.9638,5900.0
2014-06-13 10:05:00,124.5,124.69,124.5,124.56,3400.0,99.9317,100.0842,99.9317,99.9799,3400.0
2014-06-13 10:10:00,124.68,124.79,124.58,124.78,4200.0,100.0762,100.1645,99.9959,100.1565,4200.0
2014-06-13 10:15:00,124.78,124.94,124.77,124.83,5900.0,100.1565,100.2849,100.1484,100.1966,5900.0
2014-06-13 10:20:00,124.88,124.95,124.84,124.91,1700.0,100.2367,100.2929,100.2046,100.2608,1700.0
2014-06-13 10:25:00,124.98,125.08,124.91,124.91,3600.0,100.317,100.3973,100.2608,100.2608,3600.0
2014-06-13 10:30:00,124.99,125.32,124.94,125.25,11800.0,100.325,100.5899,100.2849,100.5337,11800.0
2014-06-13 10:35:00,125.31,125.4,125.21,125.3,2700.0,100.5819,100.6541,100.5016,100.5738,2700.0
2014-06-13 10:40:00,125.3,125.35,125.3,125.34,1800.0,100.5738,100.614,100.5738,100.606,1800.0
2014-06-13 10:45:00,125.3,125.33,125.24,125.31,5900.0,100.5738,100.5979,100.5257,100.5819,5900.0
2014-06-13 10:50:00,125.33,125.49,125.33,125.47,3700.0,100.5979,100.7264,100.5979,100.7103,3700.0
2014-06-13 10:55:00,125.47,125.58,125.47,125.58,2600.0,100.7103,100.7986,100.7103,100.7986,2600.0
2014-06-13 11:00:00,125.59,125.73,125.59,125.73,1800.0,100.8066,100.919,100.8066,100.919,1800.0
2014-06-13 11:05:00,125.75,125.8,125.74,125.77,2700.0,100.935,100.9752,100.927,100.9511,2700.0
2014-06-13 11:10:00,125.78,125.82,125.71,125.71,1900.0,100.9591,100.9912,100.9029,100.9029,1900.0
2014-06-13 11:15:00,125.7,125.73,125.68,125.69,2000.0,100.8949,100.919,100.8789,100.8869,2000.0
2014-06-13 11:20:00,125.68,125.68,125.62,125.62,800.0,100.8789,100.8789,100.8307,100.8307,800.0
2014-06-13 11:25:00,125.62,125.63,125.6,125.62,1500.0,100.8307,100.8387,100.8146,100.8307,1500.0
2014-06-13 11:30:00,125.64,125.68,125.52,125.55,4500.0,100.8468,100.8789,100.7504,100.7745,4500.0
2014-06-13 11:35:00,125.53,125.6,125.53,125.6,2100.0,100.7585,100.8146,100.7585,100.8146,2100.0
2014-06-13 11:40:00,125.6,125.6,125.5,125.56,2700.0,100.8146,100.8146,100.7344,100.7825,2700.0
2014-06-13 11:45:00,125.57,125.59,125.53,125.56,1500.0,100.7906,100.8066,100.7585,100.7825,1500.0
2014-06-13 11:50:00,125.56,125.61,125.55,125.55,2300.0,100.7825,100.8227,100.7745,100.7745,2300.0
2014-06-13 11:55:00,125.58,125.62,125.58,125.59,4100.0,100.7986,100.8307,100.7986,100.8066,4100.0
2014-06-13 12:00:00,125.6,125.69,125.6,125.68,1700.0,100.8146,100.8869,100.8146,100.8789,1700.0
2014-06-13 12:05:00,125.63,125.88,125.63,125.88,2200.0,100.8387,101.0394,100.8387,101.0394,2200.0
2014-06-13 12:10:00,125.88,125.88,125.75,125.75,1100.0,101.0394,101.0394,100.935,100.935,1100.0
2014-06-13 12:15:00,125.77,125.84,125.75,125.79,1200.0,100.9511,101.0073,100.935,100.9672,1200.0
2014-06-13 12:20:00,125.84,125.91,125.84,125.85,1900.0,101.0073,101.0635,101.0073,101.0153,1900.0
2014-06-13 12:25:00,125.81,125.83,125.81,125.81,1000.0,100.9832,100.9993,100.9832,100.9832,1000.0
2014-06-13 12:30:00,125.82,125.83,125.79,125.8,1000.0,100.9912,100.9993,100.9672,100.9752,1000.0
2014-06-13 12:35:00,125.75,125.75,125.64,125.65,7600.0,100.935,100.935,100.8468,100.8548,7600.0
2014-06-13 12:40:00,125.65,125.66,125.6,125.6,8900.0,100.8548,100.8628,100.8146,100.8146,8900.0
2014-06-13 12:45:00,125.63,125.72,125.63,125.63,3600.0,100.8387,100.911,100.8387,100.8387,3600.0
2014-06-13 12:50:00,125.62,125.64,125.61,125.64,600.0,100.8307,100.8468,100.8227,100.8468,600.0
2014-06-13 12:55:00,125.64,125.73,125.64,125.72,3000.0,100.8468,100.919,100.8468,100.911,3000.0
2014-06-13 13:00:00,125.72,125.81,125.62,125.76,2300.0,100.911,100.9832,100.8307,100.9431,2300.0
2014-06-13 13:05:00,125.76,125.76,125.68,125.71,1300.0,100.9431,100.9431,100.8789,100.9029,1300.0
2014-06-13 13:10:00,125.68,125.69,125.6,125.64,1000.0,100.8789,100.8869,100.8146,100.8468,1000.0
2014-06-13 13:15:00,125.64,125.74,125.63,125.74,2400.0,100.8468,100.927,100.8387,100.927,2400.0
2014-06-13 13:20:00,125.74,125.76,125.73,125.75,1500.0,100.927,100.9431,100.919,100.935,1500.0
2014-06-13 13:25:00,125.75,125.77,125.69,125.7,10000.0,100.935,100.9511,100.8869,100.8949,10000.0
2014-06-13 13:30:00,125.7,125.72,125.59,125.63,4000.0,100.8949,100.911,100.8066,100.8387,4000.0
2014-06-13 13:35:00,125.6,125.68,125.6,125.67,1700.0,100.8146,100.8789,100.8146,100.8708,1700.0
2014-06-13 13:40:00,125.63,125.66,125.62,125.66,1900.0,100.8387,100.8628,100.8307,100.8628,1900.0
2014-06-13 13:45:00,125.67,125.7,125.6,125.63,1600.0,100.8708,100.8949,100.8146,100.8387,1600.0
2014-06-13 13:50:00,125.64,125.71,125.64,125.69,3900.0,100.8468,100.9029,100.8468,100.8869,3900.0
2014-06-13 13:55:00,125.7,125.7,125.51,125.51,1400.0,100.8949,100.8949,100.7424,100.7424,1400.0
2014-06-13 14:00:00,125.51,125.55,125.51,125.55,1700.0,100.7424,100.7745,100.7424,100.7745,1700.0
2014-06-13 14:05:00,125.55,125.56,125.52,125.54,2800.0,100.7745,100.7825,100.7504,100.7665,2800.0
2014-06-13 14:10:00,125.54,125.58,125.54,125.56,1100.0,100.7665,100.7986,100.7665,100.7825,1100.0
2014-06-13 14:15:00,125.57,125.66,125.52,125.65,3700.0,100.7906,100.8628,100.7504,100.8548,3700.0
2014-06-13 14:20:00,125.66,125.68,125.62,125.68,600.0,100.8628,100.8789,100.8307,100.8789,600.0
2014-06-13 14:25:00,125.69,125.7,125.66,125.7,2900.0,100.8869,100.8949,100.8628,100.8949,2900.0
2014-06-13 14:30:00,125.7,125.71,125.6,125.61,4200.0,100.8949,100.9029,100.8146,100.8227,4200.0
2014-06-13 14:35:00,125.58,125.58,125.48,125.51,2400.0,100.7986,100.7986,100.7183,100.7424,2400.0
2014-06-13 14:40:00,125.52,125.52,125.44,125.44,1100.0,100.7504,100.7504,100.6862,100.6862,1100.0
2014-06-13 14:45:00,125.49,125.58,125.47,125.58,2100.0,100.7264,100.7986,100.7103,100.7986,2100.0
2014-06-13 14:50:00,125.57,125.57,125.51,125.51,2200.0,100.7906,100.7906,100.7424,100.7424,2200.0
2014-06-13 14:55:00,125.49,125.49,125.42,125.48,2800.0,100.7264,100.7264,100.6702,100.7183,2800.0
2014-06-13 15:00:00,125.5,125.51,125.45,125.46,1500.0,100.7344,100.7424,100.6942,100.7023,1500.0
2014-06-13 15:05:00,125.43,125.82,125.43,125.82,7600.0,100.6782,100.9912,100.6782,100.9912,7600.0
2014-06-13 15:10:00,125.83,125.83,125.73,125.73,3000.0,100.9993,100.9993,100.919,100.919,3000.0
2014-06-13 15:15:00,125.75,125.76,125.52,125.55,4000.0,100.935,100.9431,100.7504,100.7745,4000.0
2014-06-13 15:20:00,125.51,125.53,125.39,125.42,5500.0,100.7424,100.7585,100.6461,100.6702,5500.0
2014-06-13 15:25:00,125.39,125.48,125.34,125.34,4200.0,100.6461,100.7183,100.606,100.606,4200.0
2014-06-13 15:30:00,125.34,125.41,125.33,125.35,3700.0,100.606,100.6621,100.5979,100.614,3700.0
2014-06-13 15:35:00,125.36,125.59,125.36,125.58,8000.0,100.622,100.8066,100.622,100.7986,8000.0
2014-06-13 15:40:00,125.58,125.64,125.45,125.46,6500.0,100.7986,100.8468,100.6942,100.7023,6500.0
2014-06-13 15:45:00,125.49,125.49,125.4,125.47,12300.0,100.7264,100.7264,100.6541,100.7103,12300.0
2014-06-13 15:50:00,125.48,125.61,125.47,125.56,15300.0,100.7183,100.8227,100.7103,100.7825,15300.0
2014-06-13 15:55:00,125.57,125.73,125.56,125.61,49500.0,100.7906,100.919,100.7825,100.8227,49500.0
2014-06-16 09:30:00,126.07,126.07,125.64,125.81,600.0,101.1919,101.1919,100.8468,100.9832,600.0
2014-06-16 09:35:00,125.72,126.47,125.2,126.33,16800.0,100.911,101.513,100.4936,101.4006,16800.0
2014-06-16 09:40:00,126.33,126.39,126.03,126.05,2500.0,101.4006,101.4488,101.1598,101.1758,2500.0
2014-06-16 09:45:00,126.4,126.4,125.98,126.09,10400.0,101.4568,101.4568,101.1197,101.208,10400.0
2014-06-16 09:50:00,126.01,126.08,125.93,125.93,1200.0,101.1437,101.1999,101.0795,101.0795,1200.0
2014-06-16 09:55:00,126.0,126.01,125.75,125.79,2100.0,101.1357,101.1437,100.935,100.9672,2100.0
2014-06-16 10:00:00,125.8,126.08,125.7,126.05,4600.0,100.9752,101.1999,100.8949,101.1758,4600.0
2014-06-16 10:05:00,126.0,126.11,125.94,126.11,1500.0,101.1357,101.224,101.0876,101.224,1500.0
2014-06-16 10:10:00,126.12,126.18,126.08,126.15,3200.0,101.232,101.2802,101.1999,101.2561,3200.0
2014-06-16 10:15:00,126.15,126.19,126.08,126.13,1400.0,101.2561,101.2882,101.1999,101.2401,1400.0
2014-06-16 10:20:00,126.13,126.14,126.0,126.06,1500.0,101.2401,101.2481,101.1357,101.1839,1500.0
2014-06-16 10:25:00,126.03,126.04,125.83,125.98,1800.0,101.1598,101.1678,100.9993,101.1197,1800.0
2014-06-16 10:30:00,126.02,126.07,125.95,125.96,2700.0,101.1518,101.1919,101.0956,101.1036,2700.0
2014-06-16 10:35:00,126.0,126.04,125.95,125.95,3200.0,101.1357,101.1678,101.0956,101.0956,3200.0
2014-06-16 10:40:00,125.9,125.9,125.78,125.85,1600.0,101.0554,101.0554,100.9591,101.0153,1600.0
2014-06-16 10:45:00,125.85,125.88,125.79,125.86,3900.0,101.0153,101.0394,100.9672,101.0233,3900.0
2014-06-16 10:50:00,125.88,125.89,125.65,125.65,2200.0,101.0394,101.0474,100.8548,100.8548,2200.0
2014-06-16 10:55:00,125.58,125.69,125.57,125.63,1800.0,100.7986,100.8869,100.7906,100.8387,1800.0
2014-06-16 11:00:00,125.55,125.55,125.47,125.53,800.0,100.7745,100.7745,100.7103,100.7585,800.0
2014-06-16 11:05:00,125.45,125.45,125.21,125.21,1300.0,100.6942,100.6942,100.5016,100.5016,1300.0
2014-06-16 11:10:00,125.24,125.35,125.24,125.35,3100.0,100.5257,100.614,100.5257,100.614,3100.0
2014-06-16 11:15:00,125.26,125.26,125.13,125.15,700.0,100.5417,100.5417,100.4374,100.4535,700.0
2014-06-16 11:20:00,125.16,125.24,125.13,125.24,1800.0,100.4615,100.5257,100.4374,100.5257,1800.0
2014-06-16 11:25:00,125.24,125.25,125.23,125.25,300.0,100.5257,100.5337,100.5177,100.5337,300.0
2014-06-16 11:30:00,125.21,125.21,125.07,125.09,2100.0,100.5016,100.5016,100.3892,100.4053,2100.0
2014-06-16 11:35:00,125.09,125.12,125.01,125.04,1400.0,100.4053,100.4294,100.3411,100.3652,1400.0
2014-06-16 11:40:00,125.02,125.23,125.02,125.23,1000.0,100.3491,100.5177,100.3491,100.5177,1000.0
2014-06-16 11:45:00,125.18,125.2,125.14,125.14,1000.0,100.4775,100.4936,100.4454,100.4454,1000.0
2014-06-16 11:50:00,125.11,125.18,125.11,125.16,1100.0,100.4213,100.4775,100.4213,100.4615,1100.0
2014-06-16 11:55:00,125.17,125.19,125.11,125.18,1600.0,100.4695,100.4856,100.4213,100.4775,1600.0
2014-06-16 12:00:00,125.14,125.19,125.14,125.16,2100.0,100.4454,100.4856,100.4454,100.4615,2100.0
2014-06-16 12:05:00,125.18,125.23,125.18,125.23,1400.0,100.4775,100.5177,100.4775,100.5177,1400.0
2014-06-16 12:10:00,125.26,125.44,125.26,125.4,2700.0,100.5417,100.6862,100.5417,100.6541,2700.0
2014-06-16 12:15:00,125.36,125.41,125.36,125.38,1200.0,100.622,100.6621,100.622,100.6381,1200.0
2014-06-16 12:20:00,125.42,125.44,125.42,125.44,1500.0,100.6702,100.6862,100.6702,100.6862,1500.0
2014-06-16 12:25:00,125.46,125.46,125.38,125.38,2900.0,100.7023,100.7023,100.6381,100.6381,2900.0
2014-06-16 12:30:00,125.38,125.38,125.29,125.31,2500.0,100.6381,100.6381,100.5658,100.5819,2500.0
2014-06-16 12:35:00,125.28,125.28,125.26,125.27,400.0,100.5578,100.5578,100.5417,100.5498,400.0
2014-06-16 12:40:00,125.26,125.27,125.25,125.27,600.0,100.5417,100.5498,100.5337,100.5498,600.0
2014-06-16 12:45:00,125.26,125.26,125.16,125.17,1400.0,100.5417,100.5417,100.4615,100.4695,1400.0
2014-06-16 12:50:00,125.25,125.39,125.25,125.39,400.0,100.5337,100.6461,100.5337,100.6461,400.0
2014-06-16 12:55:00,125.35,125.37,125.34,125.36,700.0,100.614,100.63,100.606,100.622,700.0
2014-06-16 13:00:00,125.37,125.53,125.37,125.53,1500.0,100.63,100.7585,100.63,100.7585,1500.0
2014-06-16 13:05:00,125.51,125.63,125.51,125.6,600.0,100.7424,100.8387,100.7424,100.8146,600.0
2014-06-16 13:10:00,125.63,125.66,125.57,125.66,1000.0,100.8387,100.8628,100.7906,100.8628,1000.0
2014-06-16 13:15:00,125.61,125.67,125.58,125.66,800.0,100.8227,100.8708,100.7986,100.8628,800.0
2014-06-16 13:20:00,125.64,125.7,125.64,125.64,900.0,100.8468,100.8949,100.8468,100.8468,900.0
2014-06-16 13:25:00,125.68,125.82,125.64,125.8,5200.0,100.8789,100.9912,100.8468,100.9752,5200.0
2014-06-16 13:30:00,125.83,125.91,125.83,125.91,900.0,100.9993,101.0635,100.9993,101.0635,900.0
2014-06-16 13:35:00,125.91,125.91,125.79,125.79,700.0,101.0635,101.0635,100.9672,100.9672,700.0
2014-06-16 13:40:00,125.82,125.82,125.74,125.75,1600.0,100.9912,100.9912,100.927,100.935,1600.0
2014-06-16 13:45:00,125.71,125.71,125.61,125.61,7700.0,100.9029,100.9029,100.8227,100.8227,7700.0
2014-06-16 13:50:00,125.63,125.65,125.61,125.65,500.0,100.8387,100.8548,100.8227,100.8548,500.0
2014-06-16 13:55:00,125.57,125.57,125.46,125.49,2000.0,100.7906,100.7906,100.7023,100.7264,2000.0
2014-06-16 14:00:00,125.54,125.59,125.5,125.57,1500.0,100.7665,100.8066,100.7344,100.7906,1500.0
2014-06-16 14:05:00,125.62,125.62,125.55,125.61,1900.0,100.8307,100.8307,100.7745,100.8227,1900.0
2014-06-16 14:10:00,125.61,125.64,125.55,125.56,1600.0,100.8227,100.8468,100.7745,100.7825,1600.0
2014-06-16 14:15:00,125.6,125.61,125.55,125.56,1700.0,100.8146,100.8227,100.7745,100.7825,1700.0
2014-06-16 14:20:00,125.58,125.65,125.58,125.63,2100.0,100.7986,100.8548,100.7986,100.8387,2100.0
2014-06-16 14:25:00,125.63,125.63,125.54,125.58,1900.0,100.8387,100.8387,100.7665,100.7986,1900.0
2014-06-16 14:30:00,125.59,125.66,125.56,125.59,3800.0,100.8066,100.8628,100.7825,100.8066,3800.0
2014-06-16 14:35:00,125.62,125.71,125.61,125.65,2300.0,100.8307,100.9029,100.8227,100.8548,2300.0
2014-06-16 14:40:00,125.6,125.61,125.56,125.59,700.0,100.8146,100.8227,100.7825,100.8066,700.0
2014-06-16 14:45:00,125.61,125.69,125.61,125.69,2100.0,100.8227,100.8869,100.8227,100.8869,2100.0
2014-06-16 14:50:00,125.7,125.7,125.64,125.64,800.0,100.8949,100.8949,100.8468,100.8468,800.0
2014-06-16 14:55:00,125.63,125.64,125.54,125.54,2400.0,100.8387,100.8468,100.7665,100.7665,2400.0
2014-06-16 15:00:00,125.47,125.5,125.4,125.47,2100.0,100.7103,100.7344,100.6541,100.7103,2100.0
2014-06-16 15:05:00,125.51,125.62,125.49,125.62,4100.0,100.7424,100.8307,100.7264,100.8307,4100.0
2014-06-16 15:10:00,125.62,125.64,125.48,125.48,1800.0,100.8307,100.8468,100.7183,100.7183,1800.0
2014-06-16 15:15:00,125.42,125.53,125.34,125.53,3000.0,100.6702,100.7585,100.606,100.7585,3000.0
2014-06-16 15:20:00,125.53,125.61,125.53,125.58,2700.0,100.7585,100.8227,100.7585,100.7986,2700.0
2014-06-16 15:25:00,125.6,125.68,125.59,125.68,2400.0,100.8146,100.8789,100.8066,100.8789,2400.0
2014-06-16 15:30:00,125.68,125.7,125.63,125.67,4700.0,100.8789,100.8949,100.8387,100.8708,4700.0
2014-06-16 15:35:00,125.68,125.85,125.68,125.84,6600.0,100.8789,101.0153,100.8789,101.0073,6600.0
2014-06-16 15:40:00,125.84,125.85,125.77,125.85,3300.0,101.0073,101.0153,100.9511,101.0153,3300.0
2014-06-16 15:45:00,125.81,125.83,125.67,125.69,10200.0,100.9832,100.9993,100.8708,100.8869,10200.0
2014-06-16 15:50:00,125.69,125.71,125.66,125.7,11200.0,100.8869,100.9029,100.8628,100.8949,11200.0
2014-06-16 15:55:00,125.69,125.7,125.6,125.66,24700.0,100.8869,100.8949,100.8146,100.8628,24700.0
2014-06-17 09:30:00,125.3,125.73,125.3,125.55,4300.0,100.5738,100.919,100.5738,100.7745,4300.0
2014-06-17 09:35:00,125.35,125.57,125.1,125.57,11100.0,100.614,100.7906,100.4133,100.7906,11100.0
2014-06-17 09:40:00,125.56,125.64,125.54,125.64,800.0,100.7825,100.8468,100.7665,100.8468,800.0
2014-06-17 09:45:00,125.91,126.34,125.91,126.26,2900.0,101.0635,101.4086,101.0635,101.3444,2900.0
2014-06-17 09:50:00,126.3,126.42,126.28,126.42,2400.0,101.3765,101.4728,101.3605,101.4728,2400.0
2014-06-17 09:55:00,126.42,126.53,126.34,126.47,1800.0,101.4728,101.5611,101.4086,101.513,1800.0
2014-06-17 10:00:00,126.5,126.6,126.35,126.46,2000.0,101.537,101.6173,101.4166,101.5049,2000.0
2014-06-17 10:05:00,126.55,126.72,126.48,126.72,1300.0,101.5772,101.7136,101.521,101.7136,1300.0
2014-06-17 10:10:00,126.75,126.8,126.54,126.54,3900.0,101.7377,101.7778,101.5692,101.5692,3900.0
2014-06-17 10:15:00,126.54,126.65,126.41,126.65,7700.0,101.5692,101.6574,101.4648,101.6574,7700.0
2014-06-17 10:20:00,126.65,126.76,126.65,126.71,1700.0,101.6574,101.7457,101.6574,101.7056,1700.0
2014-06-17 10:25:00,126.68,126.75,126.61,126.7,7600.0,101.6815,101.7377,101.6253,101.6976,7600.0
2014-06-17 10:30:00,126.59,126.65,126.37,126.37,3200.0,101.6093,101.6574,101.4327,101.4327,3200.0
2014-06-17 10:35:00,126.37,126.37,126.25,126.25,2000.0,101.4327,101.4327,101.3364,101.3364,2000.0
2014-06-17 10:40:00,126.23,126.23,126.05,126.05,2900.0,101.3203,101.3203,101.1758,101.1758,2900.0
2014-06-17 10:45:00,126.02,126.02,125.82,125.86,2600.0,101.1518,101.1518,100.9912,101.0233,2600.0
2014-06-17 10:50:00,125.82,126.1,125.79,126.1,4000.0,100.9912,101.216,100.9672,101.216,4000.0
2014-06-17 10:55:00,126.12,126.33,126.12,126.33,1400.0,101.232,101.4006,101.232,101.4006,1400.0
2014-06-17 11:00:00,126.42,126.43,126.28,126.38,3100.0,101.4728,101.4809,101.3605,101.4407,3100.0
2014-06-17 11:05:00,126.42,126.42,126.22,126.22,2700.0,101.4728,101.4728,101.3123,101.3123,2700.0
2014-06-17 11:10:00,126.22,126.38,126.22,126.34,4900.0,101.3123,101.4407,101.3123,101.4086,4900.0
2014-06-17 11:15:00,126.27,126.5,126.27,126.5,3800.0,101.3524,101.537,101.3524,101.537,3800.0
2014-06-17 11:20:00,126.5,126.56,126.47,126.56,1100.0,101.537,101.5852,101.513,101.5852,1100.0
2014-06-17 11:25:00,126.46,126.54,126.42,126.52,2200.0,101.5049,101.5692,101.4728,101.5531,2200.0
2014-06-17 11:30:00,126.52,126.56,126.47,126.5,1500.0,101.5531,101.5852,101.513,101.537,1500.0
2014-06-17 11:35:00,126.49,126.54,126.49,126.5,1000.0,101.529,101.5692,101.529,101.537,1000.0
2014-06-17 11:40:00,126.47,126.53,126.35,126.37,2300.0,101.513,101.5611,101.4166,101.4327,2300.0
2014-06-17 11:45:00,126.43,126.46,126.36,126.37,1900.0,101.4809,101.5049,101.4247,101.4327,1900.0
2014-06-17 11:50:00,126.4,126.46,126.4,126.45,800.0,101.4568,101.5049,101.4568,101.4969,800.0
2014-06-17 11:55:00,126.48,126.55,126.45,126.48,3500.0,101.521,101.5772,101.4969,101.521,3500.0
2014-06-17 12:00:00,126.5,126.62,126.44,126.59,5100.0,101.537,101.6334,101.4889,101.6093,5100.0
2014-06-17 12:05:00,126.62,126.72,126.62,126.72,2500.0,101.6334,101.7136,101.6334,101.7136,2500.0
2014-06-17 12:10:00,126.71,126.8,126.71,126.74,2900.0,101.7056,101.7778,101.7056,101.7297,2900.0
2014-06-17 12:15:00,126.73,126.81,126.73,126.8,1400.0,101.7217,101.7859,101.7217,101.7778,1400.0
2014-06-17 12:20:00,126.81,126.9,126.81,126.9,1000.0,101.7859,101.8581,101.7859,101.8581,1000.0
2014-06-17 12:25:00,126.88,126.94,126.82,126.86,3700.0,101.8421,101.8902,101.7939,101.826,3700.0
2014-06-17 12:30:00,126.93,126.93,126.84,126.87,1600.0,101.8822,101.8822,101.81,101.834,1600.0
2014-06-17 12:35:00,126.82,126.96,126.82,126.95,4300.0,101.7939,101.9063,101.7939,101.8982,4300.0
2014-06-17 12:40:00,126.95,127.06,126.95,127.02,11400.0,101.8982,101.9865,101.8982,101.9544,11400.0
2014-06-17 12:45:00,127.03,127.05,127.0,127.0,1500.0,101.9625,101.9785,101.9384,101.9384,1500.0
2014-06-17 12:50:00,127.05,127.16,127.05,127.15,3100.0,101.9785,102.0668,101.9785,102.0588,3100.0
2014-06-17 12:55:00,127.16,127.19,127.07,127.12,3800.0,102.0668,102.0909,101.9946,102.0347,3800.0
2014-06-17 13:00:00,127.12,127.12,126.94,126.94,1300.0,102.0347,102.0347,101.8902,101.8902,1300.0
2014-06-17 13:05:00,126.94,126.94,126.9,126.92,500.0,101.8902,101.8902,101.8581,101.8742,500.0
2014-06-17 13:10:00,126.92,126.93,126.85,126.89,2700.0,101.8742,101.8822,101.818,101.8501,2700.0
2014-06-17 13:15:00,126.88,126.91,126.87,126.88,4100.0,101.8421,101.8661,101.834,101.8421,4100.0
2014-06-17 13:20:00,126.85,126.9,126.85,126.88,1600.0,101.818,101.8581,101.818,101.8421,1600.0
2014-06-17 13:25:00,126.84,126.96,126.84,126.96,12100.0,101.81,101.9063,101.81,101.9063,12100.0
2014-06-17 13:30:00,126.95,127.11,126.93,127.09,17500.0,101.8982,102.0267,101.8822,102.0106,17500.0
2014-06-17 13:35:00,127.09,127.11,127.03,127.1,6000.0,102.0106,102.0267,101.9625,102.0186,6000.0
2014-06-17 13:40:00,127.12,127.15,127.11,127.12,3600.0,102.0347,102.0588,102.0267,102.0347,3600.0
2014-06-17 13:45:00,127.13,127.2,127.01,127.1,4200.0,102.0427,102.0989,101.9464,102.0186,4200.0
2014-06-17 13:50:00,127.1,127.15,127.09,127.1,1000.0,102.0186,102.0588,102.0106,102.0186,1000.0
2014-06-17 13:55:00,127.1,127.14,127.06,127.08,2000.0,102.0186,102.0508,101.9865,102.0026,2000.0
2014-06-17 14:00:00,127.07,127.07,126.84,126.86,4600.0,101.9946,101.9946,101.81,101.826,4600.0
2014-06-17 14:05:00,126.85,126.89,126.84,126.87,2100.0,101.818,101.8501,101.81,101.834,2100.0
2014-06-17 14:10:00,126.86,126.87,126.82,126.82,3200.0,101.826,101.834,101.7939,101.7939,3200.0
2014-06-17 14:15:00,126.84,126.93,126.84,126.88,2800.0,101.81,101.8822,101.81,101.8421,2800.0
2014-06-17 14:20:00,126.91,127.0,126.91,126.95,4000.0,101.8661,101.9384,101.8661,101.8982,4000.0
2014-06-17 14:25:00,126.95,126.99,126.94,126.97,2100.0,101.8982,101.9304,101.8902,101.9143,2100.0
2014-06-17 14:30:00,126.97,127.0,126.92,126.92,600.0,101.9143,101.9384,101.8742,101.8742,600.0
2014-06-17 14:35:00,126.91,126.98,126.91,126.91,1600.0,101.8661,101.9223,101.8661,101.8661,1600.0
2014-06-17 14:40:00,126.89,126.92,126.89,126.9,800.0,101.8501,101.8742,101.8501,101.8581,800.0
2014-06-17 14:45:00,126.93,127.0,126.91,126.96,5600.0,101.8822,101.9384,101.8661,101.9063,5600.0
2014-06-17 14:50:00,126.96,127.0,126.95,126.95,2400.0,101.9063,101.9384,101.8982,101.8982,2400.0
2014-06-17 14:55:00,126.93,126.93,126.93,126.93,100.0,101.8822,101.8822,101.8822,101.8822,100.0
2014-06-17 15:00:00,126.94,126.97,126.85,126.88,5400.0,101.8902,101.9143,101.818,101.8421,5400.0
2014-06-17 15:05:00,126.88,126.89,126.75,126.87,5000.0,101.8421,101.8501,101.7377,101.834,5000.0
2014-06-17 15:10:00,126.87,126.89,126.78,126.85,4000.0,101.834,101.8501,101.7618,101.818,4000.0
2014-06-17 15:15:00,126.82,126.93,126.79,126.84,4600.0,101.7939,101.8822,101.7698,101.81,4600.0
2014-06-17 15:20:00,126.84,126.88,126.84,126.85,2300.0,101.81,101.8421,101.81,101.818,2300.0
2014-06-17 15:25:00,126.84,126.89,126.8,126.86,4800.0,101.81,101.8501,101.7778,101.826,4800.0
2014-06-17 15:30:00,126.87,126.92,126.78,126.92,6200.0,101.834,101.8742,101.7618,101.8742,6200.0
2014-06-17 15:35:00,126.89,126.89,126.81,126.82,5100.0,101.8501,101.8501,101.7859,101.7939,5100.0
2014-06-17 15:40:00,126.83,127.02,126.83,126.98,23100.0,101.8019,101.9544,101.8019,101.9223,23100.0
2014-06-17 15:45:00,126.97,126.97,126.8,126.82,7100.0,101.9143,101.9143,101.7778,101.7939,7100.0
2014-06-17 15:50:00,126.84,126.85,126.8,126.85,16400.0,101.81,101.818,101.7778,101.818,16400.0
2014-06-17 15:55:00,126.85,126.96,126.82,126.94,32900.0,101.818,101.9063,101.7939,101.8902,32900.0
2014-06-18 09:30:00,127.14,127.27,126.42,126.42,7300.0,102.0508,102.1551,101.4728,101.4728,7300.0
2014-06-18 09:35:00,126.42,126.42,125.57,125.91,10100.0,101.4728,101.4728,100.7906,101.0635,10100.0
2014-06-18 09:40:00,126.03,126.78,126.03,126.69,9400.0,101.1598,101.7618,101.1598,101.6896,9400.0
2014-06-18 09:45:00,126.75,126.8,126.63,126.78,18500.0,101.7377,101.7778,101.6414,101.7618,18500.0
2014-06-18 09:50:00,126.67,126.7,126.6,126.62,2200.0,101.6735,101.6976,101.6173,101.6334,2200.0
2014-06-18 09:55:00,126.61,126.78,126.59,126.62,5800.0,101.6253,101.7618,101.6093,101.6334,5800.0
2014-06-18 10:00:00,126.74,126.82,126.37,126.37,6400.0,101.7297,101.7939,101.4327,101.4327,6400.0
2014-06-18 10:05:00,126.38,126.46,126.0,126.0,16400.0,101.4407,101.5049,101.1357,101.1357,16400.0
2014-06-18 10:10:00,126.07,126.16,125.99,126.06,2900.0,101.1919,101.2641,101.1277,101.1839,2900.0
2014-06-18 10:15:00,126.09,126.21,126.08,126.15,3500.0,101.208,101.3043,101.1999,101.2561,3500.0
2014-06-18 10:20:00,126.1,126.15,125.86,125.9,3900.0,101.216,101.2561,101.0233,101.0554,3900.0
2014-06-18 10:25:00,125.97,126.01,125.87,126.01,4900.0,101.1116,101.1437,101.0314,101.1437,4900.0
2014-06-18 10:30:00,126.05,126.08,125.86,125.88,17700.0,101.1758,101.1999,101.0233,101.0394,17700.0
2014-06-18 10:35:00,125.86,125.86,125.54,125.54,14300.0,101.0233,101.0233,100.7665,100.7665,14300.0
2014-06-18 10:40:00,125.54,125.58,125.45,125.47,5800.0,100.7665,100.7986,100.6942,100.7103,5800.0
2014-06-18 10:45:00,125.52,125.52,125.39,125.41,9600.0,100.7504,100.7504,100.6461,100.6621,9600.0
2014-06-18 10:50:00,125.39,125.49,125.39,125.44,4900.0,100.6461,100.7264,100.6461,100.6862,4900.0
2014-06-18 10:55:00,125.43,125.56,125.39,125.39,4400.0,100.6782,100.7825,100.6461,100.6461,4400.0
2014-06-18 11:00:00,125.39,125.5,125.28,125.44,4500.0,100.6461,100.7344,100.5578,100.6862,4500.0
2014-06-18 11:05:00,125.44,125.63,125.44,125.52,3800.0,100.6862,100.8387,100.6862,100.7504,3800.0
2014-06-18 11:10:00,125.54,125.65,125.54,125.62,4100.0,100.7665,100.8548,100.7665,100.8307,4100.0
2014-06-18 11:15:00,125.64,125.64,125.59,125.6,2600.0,100.8468,100.8468,100.8066,100.8146,2600.0
2014-06-18 11:20:00,125.65,125.66,125.57,125.6,1900.0,100.8548,100.8628,100.7906,100.8146,1900.0
2014-06-18 11:25:00,125.58,125.66,125.58,125.59,2500.0,100.7986,100.8628,100.7986,100.8066,2500.0
2014-06-18 11:30:00,125.63,125.68,125.59,125.62,900.0,100.8387,100.8789,100.8066,100.8307,900.0
2014-06-18 11:35:00,125.65,125.65,125.52,125.52,3800.0,100.8548,100.8548,100.7504,100.7504,3800.0
2014-06-18 11:40:00,125.56,125.66,125.52,125.6,3800.0,100.7825,100.8628,100.7504,100.8146,3800.0
2014-06-18 11:45:00,125.56,125.6,125.48,125.5,4500.0,100.7825,100.8146,100.7183,100.7344,4500.0
2014-06-18 11:50:00,125.5,125.53,125.4,125.41,2600.0,100.7344,100.7585,100.6541,100.6621,2600.0
2014-06-18 11:55:00,125.44,125.44,125.32,125.32,3400.0,100.6862,100.6862,100.5899,100.5899,3400.0
2014-06-18 12:00:00,125.32,125.38,125.29,125.29,4800.0,100.5899,100.6381,100.5658,100.5658,4800.0
2014-06-18 12:05:00,125.31,125.41,125.31,125.38,2700.0,100.5819,100.6621,100.5819,100.6381,2700.0
2014-06-18 12:10:00,125.37,125.41,125.35,125.36,2400.0,100.63,100.6621,100.614,100.622,2400.0
2014-06-18 12:15:00,125.32,125.36,125.3,125.35,3200.0,100.5899,100.622,100.5738,100.614,3200.0
2014-06-18 12:20:00,125.32,125.32,125.27,125.29,1500.0,100.5899,100.5899,100.5498,100.5658,1500.0
2014-06-18 12:25:00,125.33,125.34,125.26,125.3,4500.0,100.5979,100.606,100.5417,100.5738,4500.0
2014-06-18 12:30:00,125.3,125.34,125.22,125.25,4800.0,100.5738,100.606,100.5096,100.5337,4800.0
2014-06-18 12:35:00,125.24,125.27,125.2,125.2,1500.0,100.5257,100.5498,100.4936,100.4936,1500.0
2014-06-18 12:40:00,125.21,125.27,125.21,125.23,500.0,100.5016,100.5498,100.5016,100.5177,500.0
2014-06-18 12:45:00,125.25,125.43,125.25,125.38,2400.0,100.5337,100.6782,100.5337,100.6381,2400.0
2014-06-18 12:50:00,125.44,125.44,125.4,125.43,1700.0,100.6862,100.6862,100.6541,100.6782,1700.0
2014-06-18 12:55:00,125.45,125.45,125.41,125.42,2400.0,100.6942,100.6942,100.6621,100.6702,2400.0
2014-06-18 13:00:00,125.45,125.5,125.44,125.47,3700.0,100.6942,100.7344,100.6862,100.7103,3700.0
2014-06-18 13:05:00,125.5,125.54,125.47,125.52,3000.0,100.7344,100.7665,100.7103,100.7504,3000.0
2014-06-18 13:10:00,125.53,125.56,125.44,125.49,14200.0,100.7585,100.7825,100.6862,100.7264,14200.0
2014-06-18 13:15:00,125.51,125.55,125.47,125.52,5100.0,100.7424,100.7745,100.7103,100.7504,5100.0
2014-06-18 13:20:00,125.5,125.54,125.5,125.52,2100.0,100.7344,100.7665,100.7344,100.7504,2100.0
2014-06-18 13:25:00,125.53,125.53,125.47,125.49,2200.0,100.7585,100.7585,100.7103,100.7264,2200.0
2014-06-18 13:30:00,125.45,125.45,125.21,125.26,5900.0,100.6942,100.6942,100.5016,100.5417,5900.0
2014-06-18 13:35:00,125.26,125.26,125.13,125.18,3100.0,100.5417,100.5417,100.4374,100.4775,3100.0
2014-06-18 13:40:00,125.26,125.28,125.2,125.21,2100.0,100.5417,100.5578,100.4936,100.5016,2100.0
2014-06-18 13:45:00,125.23,125.3,125.23,125.28,1400.0,100.5177,100.5738,100.5177,100.5578,1400.0
2014-06-18 13:50:00,125.3,125.5,125.3,125.43,6100.0,100.5738,100.7344,100.5738,100.6782,6100.0
2014-06-18 13:55:00,125.43,125.43,125.32,125.32,2300.0,100.6782,100.6782,100.5899,100.5899,2300.0
2014-06-18 14:00:00,125.29,125.55,125.06,125.35,31700.0,100.5658,100.7745,100.3812,100.614,31700.0
2014-06-18 14:05:00,125.35,125.56,124.95,125.56,11700.0,100.614,100.7825,100.2929,100.7825,11700.0
2014-06-18 14:10:00,125.59,125.7,125.55,125.7,10900.0,100.8066,100.8949,100.7745,100.8949,10900.0
2014-06-18 14:15:00,125.69,125.79,125.54,125.55,8700.0,100.8869,100.9672,100.7665,100.7745,8700.0
2014-06-18 14:20:00,125.61,125.69,125.48,125.57,10200.0,100.8227,100.8869,100.7183,100.7906,10200.0
2014-06-18 14:25:00,125.62,125.64,125.47,125.54,4200.0,100.8307,100.8468,100.7103,100.7665,4200.0
2014-06-18 14:30:00,125.53,125.71,125.4,125.44,14700.0,100.7585,100.9029,100.6541,100.6862,14700.0
2014-06-18 14:35:00,125.43,125.65,125.35,125.53,28100.0,100.6782,100.8548,100.614,100.7585,28100.0
2014-06-18 14:40:00,125.5,125.53,125.29,125.32,13000.0,100.7344,100.7585,100.5658,100.5899,13000.0
2014-06-18 14:45:00,125.35,125.35,125.2,125.26,8300.0,100.614,100.614,100.4936,100.5417,8300.0
2014-06-18 14:50:00,125.28,125.48,125.28,125.37,10200.0,100.5578,100.7183,100.5578,100.63,10200.0
2014-06-18 14:55:00,125.4,125.5,125.35,125.46,6200.0,100.6541,100.7344,100.614,100.7023,6200.0
2014-06-18 15:00:00,125.47,125.64,125.47,125.51,12600.0,100.7103,100.8468,100.7103,100.7424,12600.0
2014-06-18 15:05:00,125.56,125.61,125.47,125.53,18800.0,100.7825,100.8227,100.7103,100.7585,18800.0
2014-06-18 15:10:00,125.59,125.59,125.42,125.47,13700.0,100.8066,100.8066,100.6702,100.7103,13700.0
2014-06-18 15:15:00,125.48,125.68,125.47,125.65,12000.0,100.7183,100.8789,100.7103,100.8548,12000.0
2014-06-18 15:20:00,125.7,125.7,125.56,125.56,10900.0,100.8949,100.8949,100.7825,100.7825,10900.0
2014-06-18 15:25:00,125.56,125.68,125.49,125.66,7800.0,100.7825,100.8789,100.7264,100.8628,7800.0
2014-06-18 15:30:00,125.66,125.74,125.62,125.72,26500.0,100.8628,100.927,100.8307,100.911,26500.0
2014-06-18 15:35:00,125.73,125.74,125.52,125.73,27200.0,100.919,100.927,100.7504,100.919,27200.0
2014-06-18 15:40:00,125.72,125.89,125.68,125.82,14000.0,100.911,101.0474,100.8789,100.9912,14000.0
2014-06-18 15:45:00,125.83,125.87,125.7,125.83,34500.0,100.9993,101.0314,100.8949,100.9993,34500.0
2014-06-18 15:50:00,125.84,125.88,125.78,125.82,27300.0,101.0073,101.0394,100.9591,100.9912,27300.0
2014-06-18 15:55:00,125.83,125.84,125.58,125.68,68100.0,100.9993,101.0073,100.7986,100.8789,68100.0
2014-06-19 09:30:00,126.27,126.27,126.03,126.17,5900.0,101.3524,101.3524,101.1598,101.2722,5900.0
2014-06-19 09:35:00,126.17,126.18,125.83,126.01,14400.0,101.2722,101.2802,100.9993,101.1437,14400.0
2014-06-19 09:40:00,126.0,126.16,125.82,125.82,9400.0,101.1357,101.2641,100.9912,100.9912,9400.0
2014-06-19 09:45:00,125.82,125.91,125.42,125.42,4000.0,100.9912,101.0635,100.6702,100.6702,4000.0
2014-06-19 09:50:00,125.29,125.45,125.2,125.36,6300.0,100.5658,100.6942,100.4936,100.622,6300.0
2014-06-19 09:55:00,125.42,125.42,125.33,125.33,2100.0,100.6702,100.6702,100.5979,100.5979,2100.0
2014-06-19 10:00:00,125.33,125.48,125.18,125.25,6700.0,100.5979,100.7183,100.4775,100.5337,6700.0
2014-06-19 10:05:00,125.25,125.49,125.07,125.43,8800.0,100.5337,100.7264,100.3892,100.6782,8800.0
2014-06-19 10:10:00,125.41,125.62,125.41,125.49,2600.0,100.6621,100.8307,100.6621,100.7264,2600.0
2014-06-19 10:15:00,125.52,125.59,125.4,125.45,4200.0,100.7504,100.8066,100.6541,100.6942,4200.0
2014-06-19 10:20:00,125.45,125.45,125.35,125.35,4100.0,100.6942,100.6942,100.614,100.614,4100.0
2014-06-19 10:25:00,125.36,125.5,125.36,125.46,6000.0,100.622,100.7344,100.622,100.7023,6000.0
2014-06-19 10:30:00,125.46,125.55,125.42,125.46,5700.0,100.7023,100.7745,100.6702,100.7023,5700.0
2014-06-19 10:35:00,125.51,125.55,125.44,125.45,3000.0,100.7424,100.7745,100.6862,100.6942,3000.0
2014-06-19 10:40:00,125.45,125.72,125.45,125.68,7100.0,100.6942,100.911,100.6942,100.8789,7100.0
2014-06-19 10:45:00,125.67,125.77,125.66,125.68,6600.0,100.8708,100.9511,100.8628,100.8789,6600.0
2014-06-19 10:50:00,125.7,125.72,125.48,125.5,5700.0,100.8949,100.911,100.7183,100.7344,5700.0
2014-06-19 10:55:00,125.49,125.5,125.42,125.42,5100.0,100.7264,100.7344,100.6702,100.6702,5100.0
2014-06-19 11:00:00,125.44,125.59,125.44,125.49,11700.0,100.6862,100.8066,100.6862,100.7264,11700.0
2014-06-19 11:05:00,125.52,125.54,125.43,125.54,4900.0,100.7504,100.7665,100.6782,100.7665,4900.0
2014-06-19 11:10:00,125.51,125.62,125.51,125.55,3400.0,100.7424,100.8307,100.7424,100.7745,3400.0
2014-06-19 11:15:00,125.57,125.57,125.48,125.49,4400.0,100.7906,100.7906,100.7183,100.7264,4400.0
2014-06-19 11:20:00,125.47,125.6,125.47,125.6,4000.0,100.7103,100.8146,100.7103,100.8146,4000.0
2014-06-19 11:25:00,125.58,125.66,125.48,125.52,9200.0,100.7986,100.8628,100.7183,100.7504,9200.0
2014-06-19 11:30:00,125.5,125.63,125.5,125.57,3200.0,100.7344,100.8387,100.7344,100.7906,3200.0
2014-06-19 11:35:00,125.56,125.69,125.56,125.69,2300.0,100.7825,100.8869,100.7825,100.8869,2300.0
2014-06-19 11:40:00,125.69,125.73,125.69,125.73,3700.0,100.8869,100.919,100.8869,100.919,3700.0
2014-06-19 11:45:00,125.75,125.76,125.71,125.75,2500.0,100.935,100.9431,100.9029,100.935,2500.0
2014-06-19 11:50:00,125.71,125.73,125.56,125.56,4100.0,100.9029,100.919,100.7825,100.7825,4100.0
2014-06-19 11:55:00,125.59,125.64,125.59,125.64,4800.0,100.8066,100.8468,100.8066,100.8468,4800.0
2014-06-19 12:00:00,125.64,125.71,125.64,125.67,3500.0,100.8468,100.9029,100.8468,100.8708,3500.0
2014-06-19 12:05:00,125.67,125.72,125.67,125.69,3700.0,100.8708,100.911,100.8708,100.8869,3700.0
2014-06-19 12:10:00,125.7,125.71,125.62,125.62,3300.0,100.8949,100.9029,100.8307,100.8307,3300.0
2014-06-19 12:15:00,125.62,125.62,125.58,125.59,2700.0,100.8307,100.8307,100.7986,100.8066,2700.0
2014-06-19 12:20:00,125.58,125.58,125.47,125.47,4300.0,100.7986,100.7986,100.7103,100.7103,4300.0
2014-06-19 12:25:00,125.47,125.49,125.45,125.46,6300.0,100.7103,100.7264,100.6942,100.7023,6300.0
2014-06-19 12:30:00,125.47,125.49,125.42,125.44,5700.0,100.7103,100.7264,100.6702,100.6862,5700.0
2014-06-19 12:35:00,125.44,125.47,125.41,125.46,3800.0,100.6862,100.7103,100.6621,100.7023,3800.0
2014-06-19 12:40:00,125.46,125.5,125.46,125.47,3800.0,100.7023,100.7344,100.7023,100.7103,3800.0
2014-06-19 12:45:00,125.46,125.46,125.41,125.43,2400.0,100.7023,100.7023,100.6621,100.6782,2400.0
2014-06-19 12:50:00,125.44,125.45,125.41,125.42,1400.0,100.6862,100.6942,100.6621,100.6702,1400.0
2014-06-19 12:55:00,125.42,125.46,125.35,125.4,3800.0,100.6702,100.7023,100.614,100.6541,3800.0
2014-06-19 13:00:00,125.4,125.41,125.33,125.35,5300.0,100.6541,100.6621,100.5979,100.614,5300.0
2014-06-19 13:05:00,125.32,125.34,125.3,125.32,4900.0,100.5899,100.606,100.5738,100.5899,4900.0
2014-06-19 13:10:00,125.32,125.32,125.17,125.17,5100.0,100.5899,100.5899,100.4695,100.4695,5100.0
2014-06-19 13:15:00,125.2,125.22,125.1,125.13,8500.0,100.4936,100.5096,100.4133,100.4374,8500.0
2014-06-19 13:20:00,125.12,125.18,125.11,125.16,5000.0,100.4294,100.4775,100.4213,100.4615,5000.0
2014-06-19 13:25:00,125.18,125.25,125.17,125.22,4900.0,100.4775,100.5337,100.4695,100.5096,4900.0
2014-06-19 13:30:00,125.22,125.27,125.16,125.19,7200.0,100.5096,100.5498,100.4615,100.4856,7200.0
2014-06-19 13:35:00,125.19,125.23,125.16,125.16,6200.0,100.4856,100.5177,100.4615,100.4615,6200.0
2014-06-19 13:40:00,125.14,125.19,125.12,125.14,7000.0,100.4454,100.4856,100.4294,100.4454,7000.0
2014-06-19 13:45:00,125.14,125.24,125.12,125.24,6800.0,100.4454,100.5257,100.4294,100.5257,6800.0
2014-06-19 13:50:00,125.24,125.33,125.24,125.24,7100.0,100.5257,100.5979,100.5257,100.5257,7100.0
2014-06-19 13:55:00,125.25,125.3,125.2,125.28,6500.0,100.5337,100.5738,100.4936,100.5578,6500.0
2014-06-19 14:00:00,125.26,125.36,125.21,125.36,6000.0,100.5417,100.622,100.5016,100.622,6000.0
2014-06-19 14:05:00,125.36,125.38,125.28,125.28,4000.0,100.622,100.6381,100.5578,100.5578,4000.0
2014-06-19 14:10:00,125.28,125.28,125.23,125.25,6100.0,100.5578,100.5578,100.5177,100.5337,6100.0
2014-06-19 14:15:00,125.25,125.25,125.2,125.22,5500.0,100.5337,100.5337,100.4936,100.5096,5500.0
2014-06-19 14:20:00,125.19,125.27,125.18,125.26,4500.0,100.4856,100.5498,100.4775,100.5417,4500.0
2014-06-19 14:25:00,125.26,125.26,125.15,125.17,7800.0,100.5417,100.5417,100.4535,100.4695,7800.0
2014-06-19 14:30:00,125.15,125.2,125.09,125.16,9100.0,100.4535,100.4936,100.4053,100.4615,9100.0
2014-06-19 14:35:00,125.17,125.4,125.17,125.36,6600.0,100.4695,100.6541,100.4695,100.622,6600.0
2014-06-19 14:40:00,125.34,125.41,125.29,125.39,6200.0,100.606,100.6621,100.5658,100.6461,6200.0
2014-06-19 14:45:00,125.39,125.42,125.38,125.39,5000.0,100.6461,100.6702,100.6381,100.6461,5000.0
2014-06-19 14:50:00,125.37,125.37,125.18,125.19,7900.0,100.63,100.63,100.4775,100.4856,7900.0
2014-06-19 14:55:00,125.19,125.2,125.16,125.19,4100.0,100.4856,100.4936,100.4615,100.4856,4100.0
2014-06-19 15:00:00,125.19,125.42,125.15,125.4,11300.0,100.4856,100.6702,100.4535,100.6541,11300.0
2014-06-19 15:05:00,125.39,125.4,125.33,125.35,8900.0,100.6461,100.6541,100.5979,100.614,8900.0
2014-06-19 15:10:00,125.34,125.37,125.25,125.32,9000.0,100.606,100.63,100.5337,100.5899,9000.0
2014-06-19 15:15:00,125.32,125.37,125.29,125.33,7500.0,100.5899,100.63,100.5658,100.5979,7500.0
2014-06-19 15:20:00,125.33,125.51,125.32,125.44,18100.0,100.5979,100.7424,100.5899,100.6862,18100.0
2014-06-19 15:25:00,125.44,125.49,125.42,125.45,9400.0,100.6862,100.7264,100.6702,100.6942,9400.0
2014-06-19 15:30:00,125.48,125.52,125.38,125.47,13600.0,100.7183,100.7504,100.6381,100.7103,13600.0
2014-06-19 15:35:00,125.47,125.47,125.39,125.44,12300.0,100.7103,100.7103,100.6461,100.6862,12300.0
2014-06-19 15:40:00,125.44,125.66,125.44,125.63,11100.0,100.6862,100.8628,100.6862,100.8387,11100.0
2014-06-19 15:45:00,125.62,125.64,125.41,125.41,38100.0,100.8307,100.8468,100.6621,100.6621,38100.0
2014-06-19 15:50:00,125.41,125.47,125.32,125.41,41500.0,100.6621,100.7103,100.5899,100.6621,41500.0
2014-06-19 15:55:00,125.41,125.45,125.2,125.33,85800.0,100.6621,100.6942,100.4936,100.5979,85800.0
2014-06-20 09:30:00,124.83,125.2,124.55,124.75,196300.0,100.1966,100.4936,99.9719,100.1324,196300.0
2014-06-20 09:35:00,124.86,126.04,124.86,126.04,6500.0,100.2207,101.1678,100.2207,101.1678,6500.0
2014-06-20 09:40:00,126.11,126.82,126.03,126.67,8600.0,101.224,101.7939,101.1598,101.6735,8600.0
2014-06-20 09:45:00,126.62,126.79,126.48,126.77,8000.0,101.6334,101.7698,101.521,101.7538,8000.0
2014-06-20 09:50:00,126.85,127.03,126.77,126.94,9500.0,101.818,101.9625,101.7538,101.8902,9500.0
2014-06-20 09:55:00,126.98,127.03,126.81,127.01,14800.0,101.9223,101.9625,101.7859,101.9464,14800.0
2014-06-20 10:00:00,127.02,127.12,126.78,126.83,8400.0,101.9544,102.0347,101.7618,101.8019,8400.0
2014-06-20 10:05:00,126.84,126.88,126.67,126.67,7800.0,101.81,101.8421,101.6735,101.6735,7800.0
2014-06-20 10:10:00,126.68,126.86,126.68,126.68,8000.0,101.6815,101.826,101.6815,101.6815,8000.0
2014-06-20 10:15:00,126.73,126.84,126.69,126.73,11200.0,101.7217,101.81,101.6896,101.7217,11200.0
2014-06-20 10:20:00,126.67,126.82,126.6,126.7,5700.0,101.6735,101.7939,101.6173,101.6976,5700.0
2014-06-20 10:25:00,126.73,126.82,126.63,126.67,6100.0,101.7217,101.7939,101.6414,101.6735,6100.0
2014-06-20 10:30:00,126.78,126.82,126.72,126.79,5000.0,101.7618,101.7939,101.7136,101.7698,5000.0
2014-06-20 10:35:00,126.75,126.8,126.72,126.74,7800.0,101.7377,101.7778,101.7136,101.7297,7800.0
2014-06-20 10:40:00,126.75,126.86,126.71,126.84,8400.0,101.7377,101.826,101.7056,101.81,8400.0
2014-06-20 10:45:00,126.87,126.93,126.82,126.86,3700.0,101.834,101.8822,101.7939,101.826,3700.0
2014-06-20 10:50:00,126.85,126.88,126.77,126.81,6300.0,101.818,101.8421,101.7538,101.7859,6300.0
2014-06-20 10:55:00,126.8,126.88,126.8,126.8,5700.0,101.7778,101.8421,101.7778,101.7778,5700.0
2014-06-20 11:00:00,126.83,126.86,126.82,126.85,5100.0,101.8019,101.826,101.7939,101.818,5100.0
2014-06-20 11:05:00,126.85,126.85,126.79,126.8,12000.0,101.818,101.818,101.7698,101.7778,12000.0
2014-06-20 11:10:00,126.8,126.83,126.79,126.81,3700.0,101.7778,101.8019,101.7698,101.7859,3700.0
2014-06-20 11:15:00,126.8,126.83,126.74,126.77,6400.0,101.7778,101.8019,101.7297,101.7538,6400.0
2014-06-20 11:20:00,126.77,126.77,126.73,126.73,2200.0,101.7538,101.7538,101.7217,101.7217,2200.0
2014-06-20 11:25:00,126.74,126.74,126.7,126.73,2100.0,101.7297,101.7297,101.6976,101.7217,2100.0
2014-06-20 11:30:00,126.72,126.73,126.68,126.71,2800.0,101.7136,101.7217,101.6815,101.7056,2800.0
2014-06-20 11:35:00,126.72,126.79,126.72,126.79,3100.0,101.7136,101.7698,101.7136,101.7698,3100.0
2014-06-20 11:40:00,126.78,126.79,126.76,126.78,3300.0,101.7618,101.7698,101.7457,101.7618,3300.0
2014-06-20 11:45:00,126.78,126.79,126.75,126.77,1800.0,101.7618,101.7698,101.7377,101.7538,1800.0
2014-06-20 11:50:00,126.74,126.75,126.62,126.67,3400.0,101.7297,101.7377,101.6334,101.6735,3400.0
2014-06-20 11:55:00,126.7,126.72,126.62,126.67,5400.0,101.6976,101.7136,101.6334,101.6735,5400.0
2014-06-20 12:00:00,126.7,126.72,126.63,126.67,4000.0,101.6976,101.7136,101.6414,101.6735,4000.0
2014-06-20 12:05:00,126.68,126.68,126.63,126.65,6000.0,101.6815,101.6815,101.6414,101.6574,6000.0
2014-06-20 12:10:00,126.63,126.7,126.63,126.7,2400.0,101.6414,101.6976,101.6414,101.6976,2400.0
2014-06-20 12:15:00,126.68,126.68,126.68,126.68,600.0,101.6815,101.6815,101.6815,101.6815,600.0
2014-06-20 12:20:00,126.72,126.78,126.65,126.65,7500.0,101.7136,101.7618,101.6574,101.6574,7500.0
2014-06-20 12:25:00,126.67,126.72,126.67,126.72,2700.0,101.6735,101.7136,101.6735,101.7136,2700.0
2014-06-20 12:30:00,126.71,126.74,126.69,126.74,800.0,101.7056,101.7297,101.6896,101.7297,800.0
2014-06-20 12:35:00,126.74,126.77,126.68,126.7,6900.0,101.7297,101.7538,101.6815,101.6976,6900.0
2014-06-20 12:40:00,126.67,126.68,126.62,126.66,3900.0,101.6735,101.6815,101.6334,101.6655,3900.0
2014-06-20 12:45:00,126.64,126.67,126.59,126.65,9700.0,101.6494,101.6735,101.6093,101.6574,9700.0
2014-06-20 12:50:00,126.62,126.67,126.62,126.67,1600.0,101.6334,101.6735,101.6334,101.6735,1600.0
2014-06-20 12:55:00,126.68,126.71,126.67,126.71,1900.0,101.6815,101.7056,101.6735,101.7056,1900.0
2014-06-20 13:00:00,126.72,126.72,126.66,126.67,800.0,101.7136,101.7136,101.6655,101.6735,800.0
2014-06-20 13:05:00,126.68,126.7,126.65,126.68,1500.0,101.6815,101.6976,101.6574,101.6815,1500.0
2014-06-20 13:10:00,126.68,126.71,126.66,126.71,2000.0,101.6815,101.7056,101.6655,101.7056,2000.0
2014-06-20 13:15:00,126.74,126.79,126.72,126.75,4200.0,101.7297,101.7698,101.7136,101.7377,4200.0
2014-06-20 13:20:00,126.76,126.76,126.75,126.75,200.0,101.7457,101.7457,101.7377,101.7377,200.0
2014-06-20 13:25:00,126.68,126.78,126.68,126.78,2600.0,101.6815,101.7618,101.6815,101.7618,2600.0
2014-06-20 13:30:00,126.78,126.78,126.77,126.77,1100.0,101.7618,101.7618,101.7538,101.7538,1100.0
2014-06-20 13:35:00,126.76,126.79,126.74,126.77,3700.0,101.7457,101.7698,101.7297,101.7538,3700.0
2014-06-20 13:40:00,126.77,126.81,126.77,126.81,1300.0,101.7538,101.7859,101.7538,101.7859,1300.0
2014-06-20 13:45:00,126.81,126.92,126.81,126.92,4300.0,101.7859,101.8742,101.7859,101.8742,4300.0
2014-06-20 13:50:00,126.95,127.0,126.95,126.95,3400.0,101.8982,101.9384,101.8982,101.8982,3400.0
2014-06-20 13:55:00,126.96,126.98,126.96,126.98,1500.0,101.9063,101.9223,101.9063,101.9223,1500.0
2014-06-20 14:00:00,126.97,126.99,126.92,126.93,2100.0,101.9143,101.9304,101.8742,101.8822,2100.0
2014-06-20 14:05:00,126.92,127.02,126.92,127.02,2100.0,101.8742,101.9544,101.8742,101.9544,2100.0
2014-06-20 14:10:00,127.01,127.04,127.0,127.03,3400.0,101.9464,101.9705,101.9384,101.9625,3400.0
2014-06-20 14:15:00,127.03,127.03,126.98,127.0,2500.0,101.9625,101.9625,101.9223,101.9384,2500.0
2014-06-20 14:20:00,126.98,127.0,126.96,126.97,1200.0,101.9223,101.9384,101.9063,101.9143,1200.0
2014-06-20 14:25:00,126.98,126.99,126.9,126.96,5100.0,101.9223,101.9304,101.8581,101.9063,5100.0
2014-06-20 14:30:00,126.96,127.01,126.93,126.93,4300.0,101.9063,101.9464,101.8822,101.8822,4300.0
2014-06-20 14:35:00,126.93,126.93,126.85,126.86,3900.0,101.8822,101.8822,101.818,101.826,3900.0
2014-06-20 14:40:00,126.84,126.84,126.64,126.72,12100.0,101.81,101.81,101.6494,101.7136,12100.0
2014-06-20 14:45:00,126.73,126.84,126.73,126.83,2100.0,101.7217,101.81,101.7217,101.8019,2100.0
2014-06-20 14:50:00,126.84,126.93,126.84,126.91,2300.0,101.81,101.8822,101.81,101.8661,2300.0
2014-06-20 14:55:00,126.93,126.98,126.93,126.97,2600.0,101.8822,101.9223,101.8822,101.9143,2600.0
2014-06-20 15:00:00,126.94,126.95,126.88,126.94,2500.0,101.8902,101.8982,101.8421,101.8902,2500.0
2014-06-20 15:05:00,126.94,127.0,126.94,126.97,4900.0,101.8902,101.9384,101.8902,101.9143,4900.0
2014-06-20 15:10:00,126.98,126.99,126.94,126.97,4900.0,101.9223,101.9304,101.8902,101.9143,4900.0
2014-06-20 15:15:00,126.96,126.96,126.93,126.94,5300.0,101.9063,101.9063,101.8822,101.8902,5300.0
2014-06-20 15:20:00,126.95,126.95,126.89,126.94,6100.0,101.8982,101.8982,101.8501,101.8902,6100.0
2014-06-20 15:25:00,126.94,126.94,126.87,126.91,5100.0,101.8902,101.8902,101.834,101.8661,5100.0
2014-06-20 15:30:00,126.92,127.02,126.92,127.01,8700.0,101.8742,101.9544,101.8742,101.9464,8700.0
2014-06-20 15:35:00,127.02,127.14,127.02,127.11,6800.0,101.9544,102.0508,101.9544,102.0267,6800.0
2014-06-20 15:40:00,127.12,127.14,127.02,127.09,4400.0,102.0347,102.0508,101.9544,102.0106,4400.0
2014-06-20 15:45:00,127.11,127.12,126.97,127.01,9000.0,102.0267,102.0347,101.9143,101.9464,9000.0
2014-06-20 15:50:00,127.01,127.2,127.01,127.19,16500.0,101.9464,102.0989,101.9464,102.0909,16500.0
2014-06-20 15:55:00,127.2,127.26,127.15,127.23,28500.0,102.0989,102.1471,102.0588,102.123,28500.0
2014-06-23 09:30:00,127.88,127.88,127.15,127.45,10800.0,102.6447,102.6447,102.0588,102.2996,10800.0
2014-06-23 09:35:00,127.22,127.25,126.75,126.79,4600.0,102.115,102.139,101.7377,101.7698,4600.0
2014-06-23 09:40:00,126.77,126.95,126.44,126.51,8500.0,101.7538,101.8982,101.4889,101.5451,8500.0
2014-06-23 09:45:00,126.53,126.53,126.1,126.24,3300.0,101.5611,101.5611,101.216,101.3284,3300.0
2014-06-23 09:50:00,126.13,126.64,126.13,126.62,2300.0,101.2401,101.6494,101.2401,101.6334,2300.0
2014-06-23 09:55:00,126.6,126.85,126.55,126.85,1900.0,101.6173,101.818,101.5772,101.818,1900.0
2014-06-23 10:00:00,126.85,126.96,126.7,126.72,2900.0,101.818,101.9063,101.6976,101.7136,2900.0
2014-06-23 10:05:00,126.74,126.85,126.53,126.61,3200.0,101.7297,101.818,101.5611,101.6253,3200.0
2014-06-23 10:10:00,126.58,126.58,126.38,126.39,2300.0,101.6013,101.6013,101.4407,101.4488,2300.0
2014-06-23 10:15:00,126.44,126.58,126.39,126.54,3600.0,101.4889,101.6013,101.4488,101.5692,3600.0
2014-06-23 10:20:00,126.54,126.65,126.54,126.59,2100.0,101.5692,101.6574,101.5692,101.6093,2100.0
2014-06-23 10:25:00,126.6,126.64,126.34,126.44,3600.0,101.6173,101.6494,101.4086,101.4889,3600.0
2014-06-23 10:30:00,126.42,126.52,126.39,126.39,4300.0,101.4728,101.5531,101.4488,101.4488,4300.0
2014-06-23 10:35:00,126.41,126.5,126.34,126.46,6200.0,101.4648,101.537,101.4086,101.5049,6200.0
2014-06-23 10:40:00,126.46,126.46,126.28,126.28,4200.0,101.5049,101.5049,101.3605,101.3605,4200.0
2014-06-23 10:45:00,126.27,126.47,126.27,126.38,3700.0,101.3524,101.513,101.3524,101.4407,3700.0
2014-06-23 10:50:00,126.36,126.38,126.28,126.28,1000.0,101.4247,101.4407,101.3605,101.3605,1000.0
2014-06-23 10:55:00,126.32,126.48,126.32,126.48,1300.0,101.3926,101.521,101.3926,101.521,1300.0
2014-06-23 11:00:00,126.44,126.44,126.32,126.32,2000.0,101.4889,101.4889,101.3926,101.3926,2000.0
2014-06-23 11:05:00,126.38,126.48,126.33,126.38,5700.0,101.4407,101.521,101.4006,101.4407,5700.0
2014-06-23 11:10:00,126.41,126.42,126.34,126.38,2700.0,101.4648,101.4728,101.4086,101.4407,2700.0
2014-06-23 11:15:00,126.34,126.34,126.31,126.32,1100.0,101.4086,101.4086,101.3845,101.3926,1100.0
2014-06-23 11:20:00,126.31,126.38,126.26,126.36,2500.0,101.3845,101.4407,101.3444,101.4247,2500.0
2014-06-23 11:25:00,126.39,126.4,126.24,126.24,1600.0,101.4488,101.4568,101.3284,101.3284,1600.0
2014-06-23 11:30:00,126.19,126.25,126.14,126.23,1800.0,101.2882,101.3364,101.2481,101.3203,1800.0
2014-06-23 11:35:00,126.22,126.24,126.16,126.24,2000.0,101.3123,101.3284,101.2641,101.3284,2000.0
2014-06-23 11:40:00,126.23,126.34,126.23,126.34,1100.0,101.3203,101.4086,101.3203,101.4086,1100.0
2014-06-23 11:45:00,126.35,126.35,126.24,126.28,1400.0,101.4166,101.4166,101.3284,101.3605,1400.0
2014-06-23 11:50:00,126.29,126.3,126.26,126.26,900.0,101.3685,101.3765,101.3444,101.3444,900.0
2014-06-23 11:55:00,126.3,126.37,126.3,126.33,900.0,101.3765,101.4327,101.3765,101.4006,900.0
2014-06-23 12:00:00,126.31,126.35,126.31,126.35,700.0,101.3845,101.4166,101.3845,101.4166,700.0
2014-06-23 12:05:00,126.34,126.42,126.34,126.38,800.0,101.4086,101.4728,101.4086,101.4407,800.0
2014-06-23 12:10:00,126.39,126.42,126.38,126.38,1500.0,101.4488,101.4728,101.4407,101.4407,1500.0
2014-06-23 12:15:00,126.38,126.38,126.25,126.25,3400.0,101.4407,101.4407,101.3364,101.3364,3400.0
2014-06-23 12:20:00,126.22,126.25,126.21,126.25,2600.0,101.3123,101.3364,101.3043,101.3364,2600.0
2014-06-23 12:25:00,126.26,126.27,126.22,126.26,1600.0,101.3444,101.3524,101.3123,101.3444,1600.0
2014-06-23 12:30:00,126.27,126.3,126.27,126.27,1500.0,101.3524,101.3765,101.3524,101.3524,1500.0
2014-06-23 12:35:00,126.25,126.25,126.23,126.23,700.0,101.3364,101.3364,101.3203,101.3203,700.0
2014-06-23 12:40:00,126.23,126.32,126.23,126.32,900.0,101.3203,101.3926,101.3203,101.3926,900.0
2014-06-23 12:45:00,126.27,126.3,126.25,126.29,3800.0,101.3524,101.3765,101.3364,101.3685,3800.0
2014-06-23 12:50:00,126.29,126.3,126.23,126.26,7500.0,101.3685,101.3765,101.3203,101.3444,7500.0
2014-06-23 12:55:00,126.26,126.3,126.26,126.27,4400.0,101.3444,101.3765,101.3444,101.3524,4400.0
2014-06-23 13:00:00,126.26,126.35,126.25,126.33,3700.0,101.3444,101.4166,101.3364,101.4006,3700.0
2014-06-23 13:05:00,126.33,126.39,126.32,126.33,1900.0,101.4006,101.4488,101.3926,101.4006,1900.0
2014-06-23 13:10:00,126.35,126.37,126.32,126.37,2000.0,101.4166,101.4327,101.3926,101.4327,2000.0
2014-06-23 13:15:00,126.38,126.38,126.24,126.24,2100.0,101.4407,101.4407,101.3284,101.3284,2100.0
2014-06-23 13:20:00,126.25,126.33,126.25,126.33,1300.0,101.3364,101.4006,101.3364,101.4006,1300.0
2014-06-23 13:25:00,126.3,126.37,126.25,126.36,2300.0,101.3765,101.4327,101.3364,101.4247,2300.0
2014-06-23 13:30:00,126.34,126.34,126.26,126.31,2500.0,101.4086,101.4086,101.3444,101.3845,2500.0
2014-06-23 13:35:00,126.31,126.39,126.28,126.39,1400.0,101.3845,101.4488,101.3605,101.4488,1400.0
2014-06-23 13:40:00,126.37,126.43,126.36,126.43,1400.0,101.4327,101.4809,101.4247,101.4809,1400.0
2014-06-23 13:45:00,126.41,126.43,126.4,126.43,1000.0,101.4648,101.4809,101.4568,101.4809,1000.0
2014-06-23 13:50:00,126.37,126.51,126.37,126.51,1300.0,101.4327,101.5451,101.4327,101.5451,1300.0
2014-06-23 13:55:00,126.5,126.5,126.45,126.48,800.0,101.537,101.537,101.4969,101.521,800.0
2014-06-23 14:00:00,126.46,126.48,126.4,126.4,4100.0,101.5049,101.521,101.4568,101.4568,4100.0
2014-06-23 14:05:00,126.37,126.46,126.37,126.42,2600.0,101.4327,101.5049,101.4327,101.4728,2600.0
2014-06-23 14:10:00,126.44,126.5,126.43,126.5,1600.0,101.4889,101.537,101.4809,101.537,1600.0
2014-06-23 14:15:00,126.5,126.54,126.5,126.54,1500.0,101.537,101.5692,101.537,101.5692,1500.0
2014-06-23 14:20:00,126.51,126.54,126.5,126.54,2200.0,101.5451,101.5692,101.537,101.5692,2200.0
2014-06-23 14:25:00,126.52,126.52,126.47,126.48,1100.0,101.5531,101.5531,101.513,101.521,1100.0
2014-06-23 14:30:00,126.51,126.54,126.48,126.49,1600.0,101.5451,101.5692,101.521,101.529,1600.0
2014-06-23 14:35:00,126.52,126.52,126.44,126.5,1000.0,101.5531,101.5531,101.4889,101.537,1000.0
2014-06-23 14:40:00,126.47,126.47,126.45,126.45,600.0,101.513,101.513,101.4969,101.4969,600.0
2014-06-23 14:45:00,126.45,126.48,126.42,126.42,2200.0,101.4969,101.521,101.4728,101.4728,2200.0
2014-06-23 14:50:00,126.39,126.43,126.37,126.42,3400.0,101.4488,101.4809,101.4327,101.4728,3400.0
2014-06-23 14:55:00,126.43,126.49,126.43,126.49,1300.0,101.4809,101.529,101.4809,101.529,1300.0
2014-06-23 15:00:00,126.5,126.51,126.47,126.47,3200.0,101.537,101.5451,101.513,101.513,3200.0
2014-06-23 15:05:00,126.48,126.48,126.38,126.38,2100.0,101.521,101.521,101.4407,101.4407,2100.0
2014-06-23 15:10:00,126.35,126.36,126.33,126.33,2300.0,101.4166,101.4247,101.4006,101.4006,2300.0
2014-06-23 15:15:00,126.36,126.41,126.36,126.36,3500.0,101.4247,101.4648,101.4247,101.4247,3500.0
2014-06-23 15:20:00,126.34,126.39,126.3,126.34,3800.0,101.4086,101.4488,101.3765,101.4086,3800.0
2014-06-23 15:25:00,126.32,126.33,126.28,126.28,3900.0,101.3926,101.4006,101.3605,101.3605,3900.0
2014-06-23 15:30:00,126.29,126.36,126.29,126.35,5100.0,101.3685,101.4247,101.3685,101.4166,5100.0
2014-06-23 15:35:00,126.35,126.35,126.3,126.31,3900.0,101.4166,101.4166,101.3765,101.3845,3900.0
2014-06-23 15:40:00,126.32,126.41,126.32,126.37,3300.0,101.3926,101.4648,101.3926,101.4327,3300.0
2014-06-23 15:45:00,126.41,126.55,126.4,126.52,7700.0,101.4648,101.5772,101.4568,101.5531,7700.0
2014-06-23 15:50:00,126.53,126.53,126.47,126.47,6400.0,101.5611,101.5611,101.513,101.513,6400.0
2014-06-23 15:55:00,126.49,126.53,126.46,126.47,14200.0,101.529,101.5611,101.5049,101.513,14200.0
2014-06-24 09:30:00,125.83,126.74,125.83,125.93,6100.0,100.9993,101.7297,100.9993,101.0795,6100.0
2014-06-24 09:35:00,125.61,125.94,125.61,125.94,6200.0,100.8227,101.0876,100.8227,101.0876,6200.0
2014-06-24 09:40:00,125.72,125.8,125.66,125.71,1800.0,100.911,100.9752,100.8628,100.9029,1800.0
2014-06-24 09:45:00,125.88,125.99,125.77,125.88,5400.0,101.0394,101.1277,100.9511,101.0394,5400.0
2014-06-24 09:50:00,125.87,125.93,125.78,125.9,2600.0,101.0314,101.0795,100.9591,101.0554,2600.0
2014-06-24 09:55:00,125.94,125.99,125.8,125.89,1300.0,101.0876,101.1277,100.9752,101.0474,1300.0
2014-06-24 10:00:00,125.97,126.34,125.96,126.06,1800.0,101.1116,101.4086,101.1036,101.1839,1800.0
2014-06-24 10:05:00,126.22,126.43,126.22,126.31,1600.0,101.3123,101.4809,101.3123,101.3845,1600.0
2014-06-24 10:10:00,126.37,126.37,126.29,126.35,700.0,101.4327,101.4327,101.3685,101.4166,700.0
2014-06-24 10:15:00,126.26,126.28,126.18,126.28,1600.0,101.3444,101.3605,101.2802,101.3605,1600.0
2014-06-24 10:20:00,126.28,126.38,126.28,126.38,1400.0,101.3605,101.4407,101.3605,101.4407,1400.0
2014-06-24 10:25:00,126.35,126.54,126.22,126.54,3200.0,101.4166,101.5692,101.3123,101.5692,3200.0
2014-06-24 10:30:00,126.54,126.58,126.47,126.51,2300.0,101.5692,101.6013,101.513,101.5451,2300.0
2014-06-24 10:35:00,126.43,126.5,126.38,126.45,6600.0,101.4809,101.537,101.4407,101.4969,6600.0
2014-06-24 10:40:00,126.46,126.47,126.37,126.37,3400.0,101.5049,101.513,101.4327,101.4327,3400.0
2014-06-24 10:45:00,126.37,126.37,126.06,126.06,10800.0,101.4327,101.4327,101.1839,101.1839,10800.0
2014-06-24 10:50:00,126.06,126.43,126.04,126.43,7100.0,101.1839,101.4809,101.1678,101.4809,7100.0
2014-06-24 10:55:00,126.38,126.41,126.37,126.37,900.0,101.4407,101.4648,101.4327,101.4327,900.0
2014-06-24 11:00:00,126.46,126.57,126.46,126.54,2800.0,101.5049,101.5932,101.5049,101.5692,2800.0
2014-06-24 11:05:00,126.52,126.52,126.41,126.41,400.0,101.5531,101.5531,101.4648,101.4648,400.0
2014-06-24 11:10:00,126.41,126.45,126.36,126.36,800.0,101.4648,101.4969,101.4247,101.4247,800.0
2014-06-24 11:15:00,126.33,126.43,126.33,126.42,500.0,101.4006,101.4809,101.4006,101.4728,500.0
2014-06-24 11:20:00,126.37,126.42,126.27,126.27,1500.0,101.4327,101.4728,101.3524,101.3524,1500.0
2014-06-24 11:25:00,126.32,126.35,126.32,126.34,1800.0,101.3926,101.4166,101.3926,101.4086,1800.0
2014-06-24 11:30:00,126.34,126.38,126.32,126.34,3000.0,101.4086,101.4407,101.3926,101.4086,3000.0
2014-06-24 11:35:00,126.29,126.29,126.25,126.26,800.0,101.3685,101.3685,101.3364,101.3444,800.0
2014-06-24 11:40:00,126.21,126.27,126.21,126.26,1600.0,101.3043,101.3524,101.3043,101.3444,1600.0
2014-06-24 11:45:00,126.31,126.37,126.28,126.32,2200.0,101.3845,101.4327,101.3605,101.3926,2200.0
2014-06-24 11:50:00,126.32,126.35,126.32,126.35,300.0,101.3926,101.4166,101.3926,101.4166,300.0
2014-06-24 11:55:00,126.37,126.41,126.37,126.41,400.0,101.4327,101.4648,101.4327,101.4648,400.0
2014-06-24 12:00:00,126.4,126.42,126.31,126.31,900.0,101.4568,101.4728,101.3845,101.3845,900.0
2014-06-24 12:05:00,126.32,126.36,126.31,126.36,1100.0,101.3926,101.4247,101.3845,101.4247,1100.0
2014-06-24 12:10:00,126.32,126.37,126.3,126.3,3600.0,101.3926,101.4327,101.3765,101.3765,3600.0
2014-06-24 12:15:00,126.31,126.35,126.31,126.33,1000.0,101.3845,101.4166,101.3845,101.4006,1000.0
2014-06-24 12:20:00,126.33,126.33,126.21,126.23,1800.0,101.4006,101.4006,101.3043,101.3203,1800.0
2014-06-24 12:25:00,126.22,126.27,126.22,126.26,300.0,101.3123,101.3524,101.3123,101.3444,300.0
2014-06-24 12:30:00,126.3,126.3,126.3,126.3,100.0,101.3765,101.3765,101.3765,101.3765,100.0
2014-06-24 12:35:00,126.27,126.27,126.23,126.25,600.0,101.3524,101.3524,101.3203,101.3364,600.0
2014-06-24 12:40:00,126.28,126.29,126.24,126.24,700.0,101.3605,101.3685,101.3284,101.3284,700.0
2014-06-24 12:45:00,126.25,126.25,126.16,126.18,1500.0,101.3364,101.3364,101.2641,101.2802,1500.0
2014-06-24 12:50:00,126.21,126.25,126.21,126.23,1500.0,101.3043,101.3364,101.3043,101.3203,1500.0
2014-06-24 12:55:00,126.23,126.25,126.07,126.08,2800.0,101.3203,101.3364,101.1919,101.1999,2800.0
2014-06-24 13:00:00,126.07,126.07,125.89,125.89,2100.0,101.1919,101.1919,101.0474,101.0474,2100.0
2014-06-24 13:05:00,125.89,125.89,125.76,125.76,1100.0,101.0474,101.0474,100.9431,100.9431,1100.0
2014-06-24 13:10:00,125.81,125.85,125.64,125.64,1100.0,100.9832,101.0153,100.8468,100.8468,1100.0
2014-06-24 13:15:00,125.62,125.62,125.51,125.58,1300.0,100.8307,100.8307,100.7424,100.7986,1300.0
2014-06-24 13:20:00,125.52,125.57,125.49,125.57,1300.0,100.7504,100.7906,100.7264,100.7906,1300.0
2014-06-24 13:25:00,125.52,125.69,125.49,125.65,2800.0,100.7504,100.8869,100.7264,100.8548,2800.0
2014-06-24 13:30:00,125.68,125.71,125.65,125.69,1500.0,100.8789,100.9029,100.8548,100.8869,1500.0
2014-06-24 13:35:00,125.68,125.68,125.62,125.64,1800.0,100.8789,100.8789,100.8307,100.8468,1800.0
2014-06-24 13:40:00,125.65,125.66,125.54,125.54,1800.0,100.8548,100.8628,100.7665,100.7665,1800.0
2014-06-24 13:45:00,125.54,125.58,125.51,125.51,1200.0,100.7665,100.7986,100.7424,100.7424,1200.0
2014-06-24 13:50:00,125.45,125.45,125.4,125.41,1300.0,100.6942,100.6942,100.6541,100.6621,1300.0
2014-06-24 13:55:00,125.36,125.4,125.34,125.34,800.0,100.622,100.6541,100.606,100.606,800.0
2014-06-24 14:00:00,125.31,125.48,125.31,125.45,2800.0,100.5819,100.7183,100.5819,100.6942,2800.0
2014-06-24 14:05:00,125.36,125.41,125.36,125.39,2700.0,100.622,100.6621,100.622,100.6461,2700.0
2014-06-24 14:10:00,125.44,125.57,125.44,125.5,1600.0,100.6862,100.7906,100.6862,100.7344,1600.0
2014-06-24 14:15:00,125.51,125.51,125.47,125.47,1400.0,100.7424,100.7424,100.7103,100.7103,1400.0
2014-06-24 14:20:00,125.45,125.45,125.38,125.38,1800.0,100.6942,100.6942,100.6381,100.6381,1800.0
2014-06-24 14:25:00,125.38,125.38,125.2,125.2,1800.0,100.6381,100.6381,100.4936,100.4936,1800.0
2014-06-24 14:30:00,125.21,125.21,125.1,125.11,800.0,100.5016,100.5016,100.4133,100.4213,800.0
2014-06-24 14:35:00,125.11,125.22,125.11,125.18,1800.0,100.4213,100.5096,100.4213,100.4775,1800.0
2014-06-24 14:40:00,125.22,125.23,125.16,125.21,2300.0,100.5096,100.5177,100.4615,100.5016,2300.0
2014-06-24 14:45:00,125.21,125.29,125.19,125.27,4100.0,100.5016,100.5658,100.4856,100.5498,4100.0
2014-06-24 14:50:00,125.25,125.25,125.11,125.25,3500.0,100.5337,100.5337,100.4213,100.5337,3500.0
2014-06-24 14:55:00,125.26,125.32,125.22,125.25,2100.0,100.5417,100.5899,100.5096,100.5337,2100.0
2014-06-24 15:00:00,125.2,125.21,125.07,125.11,1900.0,100.4936,100.5016,100.3892,100.4213,1900.0
2014-06-24 15:05:00,125.07,125.07,124.89,124.91,2800.0,100.3892,100.3892,100.2448,100.2608,2800.0
2014-06-24 15:10:00,124.91,124.91,124.67,124.77,7400.0,100.2608,100.2608,100.0682,100.1484,7400.0
2014-06-24 15:15:00,124.76,124.81,124.72,124.76,4100.0,100.1404,100.1805,100.1083,100.1404,4100.0
2014-06-24 15:20:00,124.71,124.74,124.57,124.63,5400.0,100.1003,100.1244,99.9879,100.0361,5400.0
2014-06-24 15:25:00,124.56,124.75,124.53,124.66,6200.0,99.9799,100.1324,99.9558,100.0601,6200.0
2014-06-24 15:30:00,124.66,124.74,124.59,124.59,3500.0,100.0601,100.1244,100.004,100.004,3500.0
2014-06-24 15:35:00,124.58,124.6,124.46,124.47,5900.0,99.9959,100.012,99.8996,99.9076,5900.0
2014-06-24 15:40:00,124.5,124.84,124.5,124.8,6000.0,99.9317,100.2046,99.9317,100.1725,6000.0
2014-06-24 15:45:00,124.81,124.82,124.62,124.62,18000.0,100.1805,100.1886,100.028,100.028,18000.0
2014-06-24 15:50:00,124.62,124.7,124.44,124.52,25100.0,100.028,100.0923,99.8836,99.9478,25100.0
2014-06-24 15:55:00,124.56,124.58,124.27,124.28,74900.0,99.9799,99.9959,99.7471,99.7551,74900.0
2014-06-25 09:30:00,124.3,124.38,124.3,124.38,5600.0,99.7712,99.8354,99.7712,99.8354,5600.0
2014-06-25 09:35:00,124.38,124.98,124.3,124.95,14700.0,99.8354,100.317,99.7712,100.2929,14700.0
2014-06-25 09:40:00,124.96,125.35,124.9,125.35,6900.0,100.3009,100.614,100.2528,100.614,6900.0
2014-06-25 09:45:00,125.36,125.36,125.18,125.21,4900.0,100.622,100.622,100.4775,100.5016,4900.0
2014-06-25 09:50:00,125.33,125.5,125.18,125.22,6600.0,100.5979,100.7344,100.4775,100.5096,6600.0
2014-06-25 09:55:00,125.28,125.29,124.96,124.97,3800.0,100.5578,100.5658,100.3009,100.309,3800.0
2014-06-25 10:00:00,124.93,125.09,124.81,124.81,4300.0,100.2769,100.4053,100.1805,100.1805,4300.0
2014-06-25 10:05:00,124.81,124.91,124.78,124.9,5900.0,100.1805,100.2608,100.1565,100.2528,5900.0
2014-06-25 10:10:00,124.94,125.2,124.82,125.04,4800.0,100.2849,100.4936,100.1886,100.3652,4800.0
2014-06-25 10:15:00,125.19,125.19,124.87,124.87,2100.0,100.4856,100.4856,100.2287,100.2287,2100.0
2014-06-25 10:20:00,124.9,124.92,124.75,124.81,2400.0,100.2528,100.2688,100.1324,100.1805,2400.0
2014-06-25 10:25:00,124.82,125.02,124.82,124.88,5300.0,100.1886,100.3491,100.1886,100.2367,5300.0
2014-06-25 10:30:00,124.9,125.03,124.84,124.87,2100.0,100.2528,100.3571,100.2046,100.2287,2100.0
2014-06-25 10:35:00,124.87,124.91,124.75,124.8,5600.0,100.2287,100.2608,100.1324,100.1725,5600.0
2014-06-25 10:40:00,124.78,125.09,124.78,125.09,3300.0,100.1565,100.4053,100.1565,100.4053,3300.0
2014-06-25 10:45:00,125.04,125.19,125.03,125.15,1100.0,100.3652,100.4856,100.3571,100.4535,1100.0
2014-06-25 10:50:00,125.16,125.32,125.13,125.29,3300.0,100.4615,100.5899,100.4374,100.5658,3300.0
2014-06-25 10:55:00,125.29,125.59,125.29,125.59,3400.0,100.5658,100.8066,100.5658,100.8066,3400.0
2014-06-25 11:00:00,125.62,125.62,125.42,125.42,4300.0,100.8307,100.8307,100.6702,100.6702,4300.0
2014-06-25 11:05:00,125.46,125.46,125.31,125.31,1900.0,100.7023,100.7023,100.5819,100.5819,1900.0
2014-06-25 11:10:00,125.3,125.37,125.3,125.3,2700.0,100.5738,100.63,100.5738,100.5738,2700.0
2014-06-25 11:15:00,125.3,125.3,124.9,124.93,4600.0,100.5738,100.5738,100.2528,100.2769,4600.0
2014-06-25 11:20:00,124.93,125.15,124.93,125.15,1600.0,100.2769,100.4535,100.2769,100.4535,1600.0
2014-06-25 11:25:00,125.18,125.19,125.01,125.01,3700.0,100.4775,100.4856,100.3411,100.3411,3700.0
2014-06-25 11:30:00,125.04,125.07,125.02,125.05,2000.0,100.3652,100.3892,100.3491,100.3732,2000.0
2014-06-25 11:35:00,125.09,125.09,124.93,124.93,1600.0,100.4053,100.4053,100.2769,100.2769,1600.0
2014-06-25 11:40:00,124.93,125.13,124.93,125.05,3000.0,100.2769,100.4374,100.2769,100.3732,3000.0
2014-06-25 11:45:00,125.05,125.05,124.88,124.88,1700.0,100.3732,100.3732,100.2367,100.2367,1700.0
2014-06-25 11:50:00,124.91,124.93,124.88,124.92,1400.0,100.2608,100.2769,100.2367,100.2688,1400.0
2014-06-25 11:55:00,124.87,124.98,124.85,124.98,2300.0,100.2287,100.317,100.2127,100.317,2300.0
2014-06-25 12:00:00,124.96,125.02,124.96,124.97,2100.0,100.3009,100.3491,100.3009,100.309,2100.0
2014-06-25 12:05:00,124.96,124.96,124.81,124.89,2200.0,100.3009,100.3009,100.1805,100.2448,2200.0
2014-06-25 12:10:00,124.89,124.89,124.82,124.82,300.0,100.2448,100.2448,100.1886,100.1886,300.0
2014-06-25 12:15:00,124.8,124.96,124.8,124.88,5000.0,100.1725,100.3009,100.1725,100.2367,5000.0
2014-06-25 12:20:00,124.88,124.88,124.78,124.78,600.0,100.2367,100.2367,100.1565,100.1565,600.0
2014-06-25 12:25:00,124.8,124.8,124.75,124.76,1300.0,100.1725,100.1725,100.1324,100.1404,1300.0
2014-06-25 12:30:00,124.78,124.97,124.77,124.93,2900.0,100.1565,100.309,100.1484,100.2769,2900.0
2014-06-25 12:35:00,124.94,124.97,124.86,124.89,1400.0,100.2849,100.309,100.2207,100.2448,1400.0
2014-06-25 12:40:00,124.91,124.93,124.9,124.92,600.0,100.2608,100.2769,100.2528,100.2688,600.0
2014-06-25 12:45:00,124.85,124.85,124.8,124.8,1400.0,100.2127,100.2127,100.1725,100.1725,1400.0
2014-06-25 12:50:00,124.79,124.87,124.79,124.81,1400.0,100.1645,100.2287,100.1645,100.1805,1400.0
2014-06-25 12:55:00,124.84,124.87,124.82,124.82,1100.0,100.2046,100.2287,100.1886,100.1886,1100.0
2014-06-25 13:00:00,124.82,125.06,124.82,125.06,3700.0,100.1886,100.3812,100.1886,100.3812,3700.0
2014-06-25 13:05:00,125.11,125.14,125.0,125.0,2500.0,100.4213,100.4454,100.3331,100.3331,2500.0
2014-06-25 13:10:00,124.99,124.99,124.95,124.95,500.0,100.325,100.325,100.2929,100.2929,500.0
2014-06-25 13:15:00,124.92,124.92,124.89,124.9,1300.0,100.2688,100.2688,100.2448,100.2528,1300.0
2014-06-25 13:20:00,124.92,125.05,124.92,125.03,1500.0,100.2688,100.3732,100.2688,100.3571,1500.0
2014-06-25 13:25:00,125.02,125.04,124.91,124.91,4600.0,100.3491,100.3652,100.2608,100.2608,4600.0
2014-06-25 13:30:00,124.91,124.96,124.86,124.89,2500.0,100.2608,100.3009,100.2207,100.2448,2500.0
2014-06-25 13:35:00,124.91,125.01,124.88,125.01,1500.0,100.2608,100.3411,100.2367,100.3411,1500.0
2014-06-25 13:40:00,124.98,124.99,124.95,124.95,3100.0,100.317,100.325,100.2929,100.2929,3100.0
2014-06-25 13:45:00,124.95,125.01,124.95,125.01,2400.0,100.2929,100.3411,100.2929,100.3411,2400.0
2014-06-25 13:50:00,125.05,125.15,125.05,125.15,1800.0,100.3732,100.4535,100.3732,100.4535,1800.0
2014-06-25 13:55:00,125.18,125.19,125.13,125.19,4600.0,100.4775,100.4856,100.4374,100.4856,4600.0
2014-06-25 14:00:00,125.19,125.19,125.01,125.01,4600.0,100.4856,100.4856,100.3411,100.3411,4600.0
2014-06-25 14:05:00,125.01,125.01,124.91,124.94,2700.0,100.3411,100.3411,100.2608,100.2849,2700.0
2014-06-25 14:10:00,124.91,124.99,124.91,124.99,2300.0,100.2608,100.325,100.2608,100.325,2300.0
2014-06-25 14:15:00,125.02,125.02,124.9,124.9,1400.0,100.3491,100.3491,100.2528,100.2528,1400.0
2014-06-25 14:20:00,124.9,125.03,124.9,124.94,6600.0,100.2528,100.3571,100.2528,100.2849,6600.0
2014-06-25 14:25:00,124.99,125.0,124.93,124.93,8600.0,100.325,100.3331,100.2769,100.2769,8600.0
2014-06-25 14:30:00,124.97,125.03,124.94,124.96,9400.0,100.309,100.3571,100.2849,100.3009,9400.0
2014-06-25 14:35:00,124.95,125.01,124.95,125.0,2600.0,100.2929,100.3411,100.2929,100.3331,2600.0
2014-06-25 14:40:00,124.96,125.01,124.94,124.98,2400.0,100.3009,100.3411,100.2849,100.317,2400.0
2014-06-25 14:45:00,124.98,124.98,124.89,124.95,3000.0,100.317,100.317,100.2448,100.2929,3000.0
2014-06-25 14:50:00,124.96,125.0,124.93,124.93,2200.0,100.3009,100.3331,100.2769,100.2769,2200.0
2014-06-25 14:55:00,124.93,124.95,124.89,124.89,1600.0,100.2769,100.2929,100.2448,100.2448,1600.0
2014-06-25 15:00:00,124.9,124.93,124.86,124.9,2700.0,100.2528,100.2769,100.2207,100.2528,2700.0
2014-06-25 15:05:00,124.9,124.96,124.88,124.94,3800.0,100.2528,100.3009,100.2367,100.2849,3800.0
2014-06-25 15:10:00,124.93,124.99,124.89,124.92,4400.0,100.2769,100.325,100.2448,100.2688,4400.0
2014-06-25 15:15:00,124.93,124.94,124.88,124.93,2200.0,100.2769,100.2849,100.2367,100.2769,2200.0
2014-06-25 15:20:00,124.93,125.0,124.87,124.96,4600.0,100.2769,100.3331,100.2287,100.3009,4600.0
2014-06-25 15:25:00,124.96,124.99,124.88,124.88,3600.0,100.3009,100.325,100.2367,100.2367,3600.0
2014-06-25 15:30:00,124.91,124.99,124.88,124.99,5800.0,100.2608,100.325,100.2367,100.325,5800.0
2014-06-25 15:35:00,124.99,125.0,124.92,124.95,18300.0,100.325,100.3331,100.2688,100.2929,18300.0
2014-06-25 15:40:00,124.98,125.01,124.94,124.97,9800.0,100.317,100.3411,100.2849,100.309,9800.0
2014-06-25 15:45:00,124.95,124.99,124.85,124.85,10900.0,100.2929,100.325,100.2127,100.2127,10900.0
2014-06-25 15:50:00,124.85,124.94,124.8,124.82,15800.0,100.2127,100.2849,100.1725,100.1886,15800.0
2014-06-25 15:55:00,124.84,124.84,124.64,124.64,71700.0,100.2046,100.2046,100.0441,100.0441,71700.0
2014-06-26 09:30:00,124.88,125.11,124.6,125.11,19900.0,100.2367,100.4213,100.012,100.4213,19900.0
2014-06-26 09:35:00,125.07,125.23,124.87,125.1,2200.0,100.3892,100.5177,100.2287,100.4133,2200.0
2014-06-26 09:40:00,124.99,125.0,124.68,124.69,11900.0,100.325,100.3331,100.0762,100.0842,11900.0
2014-06-26 09:45:00,124.55,124.55,124.38,124.44,2300.0,99.9719,99.9719,99.8354,99.8836,2300.0
2014-06-26 09:50:00,124.26,124.36,124.23,124.32,8200.0,99.7391,99.8193,99.715,99.7872,8200.0
2014-06-26 09:55:00,124.32,124.41,124.19,124.3,2900.0,99.7872,99.8595,99.6829,99.7712,2900.0
2014-06-26 10:00:00,124.27,124.38,124.13,124.36,4900.0,99.7471,99.8354,99.6347,99.8193,4900.0
2014-06-26 10:05:00,124.39,124.43,124.15,124.15,10200.0,99.8434,99.8755,99.6508,99.6508,10200.0
2014-06-26 10:10:00,124.2,124.26,123.97,124.0,3700.0,99.6909,99.7391,99.5063,99.5304,3700.0
2014-06-26 10:15:00,124.18,124.3,124.08,124.17,5100.0,99.6749,99.7712,99.5946,99.6668,5100.0
2014-06-26 10:20:00,124.26,124.36,124.09,124.15,10700.0,99.7391,99.8193,99.6026,99.6508,10700.0
2014-06-26 10:25:00,124.25,124.31,124.05,124.24,4500.0,99.7311,99.7792,99.5705,99.723,4500.0
2014-06-26 10:30:00,124.18,124.2,124.02,124.2,2000.0,99.6749,99.6909,99.5464,99.6909,2000.0
2014-06-26 10:35:00,124.15,124.27,124.06,124.08,1600.0,99.6508,99.7471,99.5785,99.5946,1600.0
2014-06-26 10:40:00,124.08,124.24,123.92,124.23,3400.0,99.5946,99.723,99.4662,99.715,3400.0
2014-06-26 10:45:00,124.22,124.29,124.14,124.23,2000.0,99.707,99.7632,99.6428,99.715,2000.0
2014-06-26 10:50:00,124.24,124.26,124.08,124.08,4100.0,99.723,99.7391,99.5946,99.5946,4100.0
2014-06-26 10:55:00,124.05,124.18,123.97,124.05,2600.0,99.5705,99.6749,99.5063,99.5705,2600.0
2014-06-26 11:00:00,124.08,124.3,124.08,124.3,1500.0,99.5946,99.7712,99.5946,99.7712,1500.0
2014-06-26 11:05:00,124.35,124.36,124.14,124.14,5000.0,99.8113,99.8193,99.6428,99.6428,5000.0
2014-06-26 11:10:00,124.13,124.2,124.11,124.15,1900.0,99.6347,99.6909,99.6187,99.6508,1900.0
2014-06-26 11:15:00,124.06,124.09,123.89,123.94,4900.0,99.5785,99.6026,99.4421,99.4822,4900.0
2014-06-26 11:20:00,124.0,124.09,123.96,124.08,1600.0,99.5304,99.6026,99.4983,99.5946,1600.0
2014-06-26 11:25:00,124.11,124.15,124.0,124.08,3100.0,99.6187,99.6508,99.5304,99.5946,3100.0
2014-06-26 11:30:00,124.11,124.15,123.99,124.09,2000.0,99.6187,99.6508,99.5224,99.6026,2000.0
2014-06-26 11:35:00,124.15,124.22,124.13,124.17,2000.0,99.6508,99.707,99.6347,99.6668,2000.0
2014-06-26 11:40:00,124.1,124.22,124.06,124.22,1600.0,99.6107,99.707,99.5785,99.707,1600.0
2014-06-26 11:45:00,124.22,124.27,124.2,124.27,700.0,99.707,99.7471,99.6909,99.7471,700.0
2014-06-26 11:50:00,124.25,124.25,124.09,124.17,1700.0,99.7311,99.7311,99.6026,99.6668,1700.0
2014-06-26 11:55:00,124.2,124.22,124.12,124.16,2200.0,99.6909,99.707,99.6267,99.6588,2200.0
2014-06-26 12:00:00,124.14,124.22,124.14,124.21,1400.0,99.6428,99.707,99.6428,99.6989,1400.0
2014-06-26 12:05:00,124.22,124.22,124.12,124.16,3900.0,99.707,99.707,99.6267,99.6588,3900.0
2014-06-26 12:10:00,124.19,124.19,124.0,124.06,2500.0,99.6829,99.6829,99.5304,99.5785,2500.0
2014-06-26 12:15:00,124.1,124.25,124.1,124.25,1400.0,99.6107,99.7311,99.6107,99.7311,1400.0
2014-06-26 12:20:00,124.25,124.32,124.25,124.32,3000.0,99.7311,99.7872,99.7311,99.7872,3000.0
2014-06-26 12:25:00,124.32,124.32,124.23,124.29,1800.0,99.7872,99.7872,99.715,99.7632,1800.0
2014-06-26 12:30:00,124.29,124.52,124.29,124.51,1900.0,99.7632,99.9478,99.7632,99.9397,1900.0
2014-06-26 12:35:00,124.49,124.49,124.37,124.43,3300.0,99.9237,99.9237,99.8274,99.8755,3300.0
2014-06-26 12:40:00,124.42,124.45,124.42,124.42,300.0,99.8675,99.8916,99.8675,99.8675,300.0
2014-06-26 12:45:00,124.44,124.44,124.35,124.35,2300.0,99.8836,99.8836,99.8113,99.8113,2300.0
2014-06-26 12:50:00,124.43,124.47,124.43,124.43,800.0,99.8755,99.9076,99.8755,99.8755,800.0
2014-06-26 12:55:00,124.42,124.47,124.41,124.44,1800.0,99.8675,99.9076,99.8595,99.8836,1800.0
2014-06-26 13:00:00,124.43,124.44,124.43,124.44,800.0,99.8755,99.8836,99.8755,99.8836,800.0
2014-06-26 13:05:00,124.44,124.49,124.43,124.46,1900.0,99.8836,99.9237,99.8755,99.8996,1900.0
2014-06-26 13:10:00,124.46,124.46,124.42,124.43,500.0,99.8996,99.8996,99.8675,99.8755,500.0
2014-06-26 13:15:00,124.4,124.44,124.4,124.44,1500.0,99.8515,99.8836,99.8515,99.8836,1500.0
2014-06-26 13:20:00,124.46,124.77,124.45,124.77,2100.0,99.8996,100.1484,99.8916,100.1484,2100.0
2014-06-26 13:25:00,124.75,124.84,124.75,124.79,2300.0,100.1324,100.2046,100.1324,100.1645,2300.0
2014-06-26 13:30:00,124.82,124.82,124.73,124.76,1300.0,100.1886,100.1886,100.1163,100.1404,1300.0
2014-06-26 13:35:00,124.78,124.88,124.75,124.88,1900.0,100.1565,100.2367,100.1324,100.2367,1900.0
2014-06-26 13:40:00,124.91,125.01,124.83,124.89,3800.0,100.2608,100.3411,100.1966,100.2448,3800.0
2014-06-26 13:45:00,124.97,124.98,124.92,124.96,1800.0,100.309,100.317,100.2688,100.3009,1800.0
2014-06-26 13:50:00,124.96,124.96,124.83,124.85,3600.0,100.3009,100.3009,100.1966,100.2127,3600.0
2014-06-26 13:55:00,124.8,124.8,124.68,124.68,1700.0,100.1725,100.1725,100.0762,100.0762,1700.0
2014-06-26 14:00:00,124.72,124.78,124.72,124.77,1200.0,100.1083,100.1565,100.1083,100.1484,1200.0
2014-06-26 14:05:00,124.82,124.83,124.74,124.81,2600.0,100.1886,100.1966,100.1244,100.1805,2600.0
2014-06-26 14:10:00,124.81,124.81,124.67,124.67,1000.0,100.1805,100.1805,100.0682,100.0682,1000.0
2014-06-26 14:15:00,124.67,124.79,124.67,124.79,2500.0,100.0682,100.1645,100.0682,100.1645,2500.0
2014-06-26 14:20:00,124.78,124.78,124.59,124.7,6100.0,100.1565,100.1565,100.004,100.0923,6100.0
2014-06-26 14:25:00,124.7,124.7,124.66,124.68,2600.0,100.0923,100.0923,100.0601,100.0762,2600.0
2014-06-26 14:30:00,124.67,124.7,124.64,124.67,2300.0,100.0682,100.0923,100.0441,100.0682,2300.0
2014-06-26 14:35:00,124.69,124.76,124.63,124.7,4900.0,100.0842,100.1404,100.0361,100.0923,4900.0
2014-06-26 14:40:00,124.7,124.75,124.69,124.72,2300.0,100.0923,100.1324,100.0842,100.1083,2300.0
2014-06-26 14:45:00,124.73,124.73,124.61,124.67,3100.0,100.1163,100.1163,100.02,100.0682,3100.0
2014-06-26 14:50:00,124.69,124.7,124.66,124.7,3500.0,100.0842,100.0923,100.0601,100.0923,3500.0
2014-06-26 14:55:00,124.7,124.7,124.58,124.67,1900.0,100.0923,100.0923,99.9959,100.0682,1900.0
2014-06-26 15:00:00,124.7,124.7,124.6,124.63,2400.0,100.0923,100.0923,100.012,100.0361,2400.0
2014-06-26 15:05:00,124.64,124.82,124.64,124.82,9100.0,100.0441,100.1886,100.0441,100.1886,9100.0
2014-06-26 15:10:00,124.86,124.89,124.73,124.77,1700.0,100.2207,100.2448,100.1163,100.1484,1700.0
2014-06-26 15:15:00,124.79,124.8,124.69,124.72,3100.0,100.1645,100.1725,100.0842,100.1083,3100.0
2014-06-26 15:20:00,124.73,124.79,124.73,124.75,2000.0,100.1163,100.1645,100.1163,100.1324,2000.0
2014-06-26 15:25:00,124.78,124.78,124.67,124.67,2500.0,100.1565,100.1565,100.0682,100.0682,2500.0
2014-06-26 15:30:00,124.66,124.67,124.63,124.64,3500.0,100.0601,100.0682,100.0361,100.0441,3500.0
2014-06-26 15:35:00,124.66,124.8,124.66,124.75,4400.0,100.0601,100.1725,100.0601,100.1324,4400.0
2014-06-26 15:40:00,124.74,124.78,124.69,124.7,6600.0,100.1244,100.1565,100.0842,100.0923,6600.0
2014-06-26 15:45:00,124.72,124.72,124.59,124.72,7300.0,100.1083,100.1083,100.004,100.1083,7300.0
2014-06-26 15:50:00,124.71,124.71,124.63,124.63,6800.0,100.1003,100.1003,100.0361,100.0361,6800.0
2014-06-26 15:55:00,124.64,124.73,124.63,124.71,15800.0,100.0441,100.1163,100.0361,100.1003,15800.0
2014-06-27 09:30:00,124.1,125.38,124.1,125.38,10500.0,99.6107,100.6381,99.6107,100.6381,10500.0
2014-06-27 09:35:00,125.3,125.55,125.23,125.49,10600.0,100.5738,100.7745,100.5177,100.7264,10600.0
2014-06-27 09:40:00,125.6,125.76,125.46,125.7,2500.0,100.8146,100.9431,100.7023,100.8949,2500.0
2014-06-27 09:45:00,125.71,125.87,125.61,125.72,14400.0,100.9029,101.0314,100.8227,100.911,14400.0
2014-06-27 09:50:00,125.77,125.87,125.66,125.66,10300.0,100.9511,101.0314,100.8628,100.8628,10300.0
2014-06-27 09:55:00,125.64,125.73,125.4,125.52,6500.0,100.8468,100.919,100.6541,100.7504,6500.0
2014-06-27 10:00:00,125.52,125.64,125.4,125.45,4600.0,100.7504,100.8468,100.6541,100.6942,4600.0
2014-06-27 10:05:00,125.41,125.41,125.24,125.24,700.0,100.6621,100.6621,100.5257,100.5257,700.0
2014-06-27 10:10:00,125.24,125.59,125.24,125.48,3600.0,100.5257,100.8066,100.5257,100.7183,3600.0
2014-06-27 10:15:00,125.48,125.58,125.43,125.48,7300.0,100.7183,100.7986,100.6782,100.7183,7300.0
2014-06-27 10:20:00,125.48,125.72,125.42,125.53,3200.0,100.7183,100.911,100.6702,100.7585,3200.0
2014-06-27 10:25:00,125.53,125.59,125.53,125.59,1300.0,100.7585,100.8066,100.7585,100.8066,1300.0
2014-06-27 10:30:00,125.54,125.63,125.47,125.55,1300.0,100.7665,100.8387,100.7103,100.7745,1300.0
2014-06-27 10:35:00,125.43,125.52,125.39,125.49,1900.0,100.6782,100.7504,100.6461,100.7264,1900.0
2014-06-27 10:40:00,125.58,125.7,125.55,125.55,1300.0,100.7986,100.8949,100.7745,100.7745,1300.0
2014-06-27 10:45:00,125.55,125.61,125.45,125.46,1000.0,100.7745,100.8227,100.6942,100.7023,1000.0
2014-06-27 10:50:00,125.43,125.53,125.37,125.37,11000.0,100.6782,100.7585,100.63,100.63,11000.0
2014-06-27 10:55:00,125.4,125.5,125.4,125.41,2100.0,100.6541,100.7344,100.6541,100.6621,2100.0
2014-06-27 11:00:00,125.48,125.63,125.48,125.61,5900.0,100.7183,100.8387,100.7183,100.8227,5900.0
2014-06-27 11:05:00,125.64,125.67,125.58,125.63,1300.0,100.8468,100.8708,100.7986,100.8387,1300.0
2014-06-27 11:10:00,125.58,125.58,125.43,125.51,1900.0,100.7986,100.7986,100.6782,100.7424,1900.0
2014-06-27 11:15:00,125.56,125.57,125.39,125.49,1900.0,100.7825,100.7906,100.6461,100.7264,1900.0
2014-06-27 11:20:00,125.41,125.62,125.41,125.56,2100.0,100.6621,100.8307,100.6621,100.7825,2100.0
2014-06-27 11:25:00,125.52,125.64,125.51,125.59,1200.0,100.7504,100.8468,100.7424,100.8066,1200.0
2014-06-27 11:30:00,125.51,125.51,125.5,125.5,200.0,100.7424,100.7424,100.7344,100.7344,200.0
2014-06-27 11:35:00,125.47,125.58,125.47,125.56,1900.0,100.7103,100.7986,100.7103,100.7825,1900.0
2014-06-27 11:40:00,125.55,125.56,125.55,125.56,200.0,100.7745,100.7825,100.7745,100.7825,200.0
2014-06-27 11:45:00,125.52,125.59,125.52,125.59,3600.0,100.7504,100.8066,100.7504,100.8066,3600.0
2014-06-27 11:50:00,125.59,125.62,125.59,125.62,1000.0,100.8066,100.8307,100.8066,100.8307,1000.0
2014-06-27 11:55:00,125.61,125.63,125.57,125.62,1600.0,100.8227,100.8387,100.7906,100.8307,1600.0
2014-06-27 12:00:00,125.61,125.64,125.61,125.64,300.0,100.8227,100.8468,100.8227,100.8468,300.0
2014-06-27 12:05:00,125.64,125.64,125.61,125.61,1100.0,100.8468,100.8468,100.8227,100.8227,1100.0
2014-06-27 12:10:00,125.58,125.58,125.44,125.44,1100.0,100.7986,100.7986,100.6862,100.6862,1100.0
2014-06-27 12:15:00,125.48,125.49,125.4,125.4,1100.0,100.7183,100.7264,100.6541,100.6541,1100.0
2014-06-27 12:20:00,125.43,125.48,125.43,125.48,1700.0,100.6782,100.7183,100.6782,100.7183,1700.0
2014-06-27 12:25:00,125.45,125.53,125.44,125.44,1800.0,100.6942,100.7585,100.6862,100.6862,1800.0
2014-06-27 12:30:00,125.45,125.5,125.42,125.5,1300.0,100.6942,100.7344,100.6702,100.7344,1300.0
2014-06-27 12:35:00,125.58,125.6,125.58,125.6,400.0,100.7986,100.8146,100.7986,100.8146,400.0
2014-06-27 12:40:00,125.53,125.55,125.43,125.43,2300.0,100.7585,100.7745,100.6782,100.6782,2300.0
2014-06-27 12:45:00,125.43,125.5,125.43,125.45,800.0,100.6782,100.7344,100.6782,100.6942,800.0
2014-06-27 12:50:00,125.45,125.47,125.45,125.47,200.0,100.6942,100.7103,100.6942,100.7103,200.0
2014-06-27 12:55:00,125.49,125.5,125.49,125.5,400.0,100.7264,100.7344,100.7264,100.7344,400.0
2014-06-27 13:00:00,125.42,125.45,125.38,125.39,3500.0,100.6702,100.6942,100.6381,100.6461,3500.0
2014-06-27 13:05:00,125.38,125.39,125.34,125.38,1600.0,100.6381,100.6461,100.606,100.6381,1600.0
2014-06-27 13:10:00,125.39,125.4,125.34,125.38,800.0,100.6461,100.6541,100.606,100.6381,800.0
2014-06-27 13:15:00,125.36,125.36,125.14,125.17,6600.0,100.622,100.622,100.4454,100.4695,6600.0
2014-06-27 13:20:00,125.2,125.23,125.18,125.23,1100.0,100.4936,100.5177,100.4775,100.5177,1100.0
2014-06-27 13:25:00,125.18,125.24,125.14,125.22,2100.0,100.4775,100.5257,100.4454,100.5096,2100.0
2014-06-27 13:30:00,125.22,125.33,125.2,125.28,2200.0,100.5096,100.5979,100.4936,100.5578,2200.0
2014-06-27 13:35:00,125.29,125.32,125.29,125.32,500.0,100.5658,100.5899,100.5658,100.5899,500.0
2014-06-27 13:40:00,125.31,125.33,125.24,125.24,600.0,100.5819,100.5979,100.5257,100.5257,600.0
2014-06-27 13:45:00,125.24,125.27,125.19,125.19,700.0,100.5257,100.5498,100.4856,100.4856,700.0
2014-06-27 13:50:00,125.16,125.28,125.16,125.28,2600.0,100.4615,100.5578,100.4615,100.5578,2600.0
2014-06-27 13:55:00,125.31,125.36,125.27,125.31,600.0,100.5819,100.622,100.5498,100.5819,600.0
2014-06-27 14:00:00,125.31,125.39,125.24,125.39,2600.0,100.5819,100.6461,100.5257,100.6461,2600.0
2014-06-27 14:05:00,125.36,125.41,125.36,125.39,800.0,100.622,100.6621,100.622,100.6461,800.0
2014-06-27 14:10:00,125.39,125.42,125.35,125.35,700.0,100.6461,100.6702,100.614,100.614,700.0
2014-06-27 14:15:00,125.36,125.4,125.33,125.37,2700.0,100.622,100.6541,100.5979,100.63,2700.0
2014-06-27 14:20:00,125.31,125.42,125.3,125.36,2700.0,100.5819,100.6702,100.5738,100.622,2700.0
2014-06-27 14:25:00,125.33,125.37,125.28,125.37,1400.0,100.5979,100.63,100.5578,100.63,1400.0
2014-06-27 14:30:00,125.38,125.38,125.33,125.35,600.0,100.6381,100.6381,100.5979,100.614,600.0
2014-06-27 14:35:00,125.35,125.49,125.33,125.49,1300.0,100.614,100.7264,100.5979,100.7264,1300.0
2014-06-27 14:40:00,125.5,125.5,125.46,125.49,1300.0,100.7344,100.7344,100.7023,100.7264,1300.0
2014-06-27 14:45:00,125.45,125.46,125.38,125.42,1700.0,100.6942,100.7023,100.6381,100.6702,1700.0
2014-06-27 14:50:00,125.43,125.43,125.36,125.39,1200.0,100.6782,100.6782,100.622,100.6461,1200.0
2014-06-27 14:55:00,125.4,125.4,125.34,125.34,700.0,100.6541,100.6541,100.606,100.606,700.0
2014-06-27 15:00:00,125.29,125.4,125.29,125.4,4900.0,100.5658,100.6541,100.5658,100.6541,4900.0
2014-06-27 15:05:00,125.4,125.44,125.36,125.41,2900.0,100.6541,100.6862,100.622,100.6621,2900.0
2014-06-27 15:10:00,125.36,125.41,125.33,125.37,4100.0,100.622,100.6621,100.5979,100.63,4100.0
2014-06-27 15:15:00,125.39,125.46,125.34,125.38,7200.0,100.6461,100.7023,100.606,100.6381,7200.0
2014-06-27 15:20:00,125.37,125.56,125.37,125.56,3800.0,100.63,100.7825,100.63,100.7825,3800.0
2014-06-27 15:25:00,125.58,125.64,125.55,125.58,4200.0,100.7986,100.8468,100.7745,100.7986,4200.0
2014-06-27 15:30:00,125.58,125.75,125.58,125.72,5500.0,100.7986,100.935,100.7986,100.911,5500.0
2014-06-27 15:35:00,125.74,125.76,125.7,125.76,5200.0,100.927,100.9431,100.8949,100.9431,5200.0
2014-06-27 15:40:00,125.77,125.85,125.74,125.84,4900.0,100.9511,101.0153,100.927,101.0073,4900.0
2014-06-27 15:45:00,125.83,125.97,125.75,125.8,16500.0,100.9993,101.1116,100.935,100.9752,16500.0
2014-06-27 15:50:00,125.83,126.03,125.83,125.9,12800.0,100.9993,101.1598,100.9993,101.0554,12800.0
2014-06-27 15:55:00,125.9,125.93,125.78,125.85,20700.0,101.0554,101.0795,100.9591,101.0153,20700.0
2014-06-30 09:30:00,125.45,125.58,125.15,125.54,16400.0,100.6942,100.7986,100.4535,100.7665,16400.0
2014-06-30 09:35:00,125.54,125.74,125.33,125.49,3200.0,100.7665,100.927,100.5979,100.7264,3200.0
2014-06-30 09:40:00,125.44,125.44,125.08,125.1,7500.0,100.6862,100.6862,100.3973,100.4133,7500.0
2014-06-30 09:45:00,125.11,125.18,125.11,125.17,1000.0,100.4213,100.4775,100.4213,100.4695,1000.0
2014-06-30 09:50:00,125.11,125.2,125.04,125.2,4000.0,100.4213,100.4936,100.3652,100.4936,4000.0
2014-06-30 09:55:00,125.23,125.52,125.22,125.52,1700.0,100.5177,100.7504,100.5096,100.7504,1700.0
2014-06-30 10:00:00,125.55,125.73,125.5,125.5,3300.0,100.7745,100.919,100.7344,100.7344,3300.0
2014-06-30 10:05:00,125.54,125.58,125.46,125.58,1200.0,100.7665,100.7986,100.7023,100.7986,1200.0
2014-06-30 10:10:00,125.6,125.7,125.48,125.61,6600.0,100.8146,100.8949,100.7183,100.8227,6600.0
2014-06-30 10:15:00,125.65,125.84,125.64,125.64,2400.0,100.8548,101.0073,100.8468,100.8468,2400.0
2014-06-30 10:20:00,125.65,125.71,125.49,125.57,4400.0,100.8548,100.9029,100.7264,100.7906,4400.0
2014-06-30 10:25:00,125.48,125.6,125.4,125.53,4800.0,100.7183,100.8146,100.6541,100.7585,4800.0
2014-06-30 10:30:00,125.58,125.6,125.47,125.58,3100.0,100.7986,100.8146,100.7103,100.7986,3100.0
2014-06-30 10:35:00,125.6,125.6,125.3,125.34,4700.0,100.8146,100.8146,100.5738,100.606,4700.0
2014-06-30 10:40:00,125.37,125.48,125.36,125.36,6200.0,100.63,100.7183,100.622,100.622,6200.0
2014-06-30 10:45:00,125.36,125.38,125.21,125.21,3100.0,100.622,100.6381,100.5016,100.5016,3100.0
2014-06-30 10:50:00,125.21,125.21,125.08,125.16,4000.0,100.5016,100.5016,100.3973,100.4615,4000.0
2014-06-30 10:55:00,125.2,125.25,125.16,125.22,2300.0,100.4936,100.5337,100.4615,100.5096,2300.0
2014-06-30 11:00:00,125.21,125.28,125.16,125.2,1400.0,100.5016,100.5578,100.4615,100.4936,1400.0
2014-06-30 11:05:00,125.16,125.22,125.04,125.22,4300.0,100.4615,100.5096,100.3652,100.5096,4300.0
2014-06-30 11:10:00,125.21,125.24,125.16,125.23,1200.0,100.5016,100.5257,100.4615,100.5177,1200.0
2014-06-30 11:15:00,125.23,125.23,125.07,125.12,7400.0,100.5177,100.5177,100.3892,100.4294,7400.0
2014-06-30 11:20:00,125.14,125.42,125.14,125.42,2500.0,100.4454,100.6702,100.4454,100.6702,2500.0
2014-06-30 11:25:00,125.39,125.47,125.33,125.37,4500.0,100.6461,100.7103,100.5979,100.63,4500.0
2014-06-30 11:30:00,125.4,125.4,125.28,125.28,2800.0,100.6541,100.6541,100.5578,100.5578,2800.0
2014-06-30 11:35:00,125.29,125.3,125.26,125.28,1700.0,100.5658,100.5738,100.5417,100.5578,1700.0
2014-06-30 11:40:00,125.3,125.33,125.25,125.27,3600.0,100.5738,100.5979,100.5337,100.5498,3600.0
2014-06-30 11:45:00,125.29,125.34,125.17,125.17,5200.0,100.5658,100.606,100.4695,100.4695,5200.0
2014-06-30 11:50:00,125.18,125.24,125.17,125.24,2400.0,100.4775,100.5257,100.4695,100.5257,2400.0
2014-06-30 11:55:00,125.21,125.21,125.06,125.08,4900.0,100.5016,100.5016,100.3812,100.3973,4900.0
2014-06-30 12:00:00,125.04,125.05,124.99,124.99,4900.0,100.3652,100.3732,100.325,100.325,4900.0
2014-06-30 12:05:00,125.0,125.0,124.83,124.9,6300.0,100.3331,100.3331,100.1966,100.2528,6300.0
2014-06-30 12:10:00,124.87,124.97,124.87,124.95,1100.0,100.2287,100.309,100.2287,100.2929,1100.0
2014-06-30 12:15:00,124.95,124.99,124.89,124.99,4900.0,100.2929,100.325,100.2448,100.325,4900.0
2014-06-30 12:20:00,124.95,124.98,124.93,124.98,500.0,100.2929,100.317,100.2769,100.317,500.0
2014-06-30 12:25:00,124.98,124.98,124.8,124.85,7500.0,100.317,100.317,100.1725,100.2127,7500.0
2014-06-30 12:30:00,124.8,124.92,124.8,124.92,3700.0,100.1725,100.2688,100.1725,100.2688,3700.0
2014-06-30 12:35:00,124.89,124.97,124.89,124.97,2000.0,100.2448,100.309,100.2448,100.309,2000.0
2014-06-30 12:40:00,124.94,125.02,124.91,125.01,2400.0,100.2849,100.3491,100.2608,100.3411,2400.0
2014-06-30 12:45:00,124.98,124.98,124.91,124.96,5600.0,100.317,100.317,100.2608,100.3009,5600.0
2014-06-30 12:50:00,124.97,124.97,124.92,124.92,400.0,100.309,100.309,100.2688,100.2688,400.0
2014-06-30 12:55:00,124.93,125.01,124.93,124.99,1700.0,100.2769,100.3411,100.2769,100.325,1700.0
2014-06-30 13:00:00,124.97,125.06,124.94,125.02,2000.0,100.309,100.3812,100.2849,100.3491,2000.0
2014-06-30 13:05:00,125.02,125.07,125.01,125.04,3300.0,100.3491,100.3892,100.3411,100.3652,3300.0
2014-06-30 13:10:00,125.02,125.02,124.94,124.98,4400.0,100.3491,100.3491,100.2849,100.317,4400.0
2014-06-30 13:15:00,125.01,125.04,124.96,124.96,5300.0,100.3411,100.3652,100.3009,100.3009,5300.0
2014-06-30 13:20:00,124.94,124.97,124.91,124.96,2000.0,100.2849,100.309,100.2608,100.3009,2000.0
2014-06-30 13:25:00,124.92,124.92,124.86,124.86,2400.0,100.2688,100.2688,100.2207,100.2207,2400.0
2014-06-30 13:30:00,124.86,124.86,124.72,124.73,3600.0,100.2207,100.2207,100.1083,100.1163,3600.0
2014-06-30 13:35:00,124.75,124.8,124.75,124.79,1600.0,100.1324,100.1725,100.1324,100.1645,1600.0
2014-06-30 13:40:00,124.78,124.87,124.78,124.86,1500.0,100.1565,100.2287,100.1565,100.2207,1500.0
2014-06-30 13:45:00,124.88,125.02,124.88,125.02,1900.0,100.2367,100.3491,100.2367,100.3491,1900.0
2014-06-30 13:50:00,125.0,125.0,124.95,124.99,3800.0,100.3331,100.3331,100.2929,100.325,3800.0
2014-06-30 13:55:00,125.01,125.01,124.96,124.96,1100.0,100.3411,100.3411,100.3009,100.3009,1100.0
2014-06-30 14:00:00,124.96,125.02,124.96,125.01,2300.0,100.3009,100.3491,100.3009,100.3411,2300.0
2014-06-30 14:05:00,125.02,125.06,125.02,125.05,2400.0,100.3491,100.3812,100.3491,100.3732,2400.0
2014-06-30 14:10:00,125.06,125.07,125.02,125.07,11400.0,100.3812,100.3892,100.3491,100.3892,11400.0
2014-06-30 14:15:00,125.07,125.12,125.03,125.04,5900.0,100.3892,100.4294,100.3571,100.3652,5900.0
2014-06-30 14:20:00,125.04,125.06,125.0,125.0,1500.0,100.3652,100.3812,100.3331,100.3331,1500.0
2014-06-30 14:25:00,125.0,125.02,124.98,124.99,3000.0,100.3331,100.3491,100.317,100.325,3000.0
2014-06-30 14:30:00,125.0,125.01,124.96,125.01,4000.0,100.3331,100.3411,100.3009,100.3411,4000.0
2014-06-30 14:35:00,125.0,125.01,124.95,124.95,900.0,100.3331,100.3411,100.2929,100.2929,900.0
2014-06-30 14:40:00,124.96,124.96,124.82,124.83,4200.0,100.3009,100.3009,100.1886,100.1966,4200.0
2014-06-30 14:45:00,124.84,124.92,124.84,124.9,3900.0,100.2046,100.2688,100.2046,100.2528,3900.0
2014-06-30 14:50:00,124.9,124.93,124.86,124.88,4100.0,100.2528,100.2769,100.2207,100.2367,4100.0
2014-06-30 14:55:00,124.88,124.9,124.84,124.84,4300.0,100.2367,100.2528,100.2046,100.2046,4300.0
2014-06-30 15:00:00,124.82,124.85,124.78,124.84,4100.0,100.1886,100.2127,100.1565,100.2046,4100.0
2014-06-30 15:05:00,124.85,124.96,124.85,124.96,3100.0,100.2127,100.3009,100.2127,100.3009,3100.0
2014-06-30 15:10:00,124.95,125.04,124.95,124.98,6700.0,100.2929,100.3652,100.2929,100.317,6700.0
2014-06-30 15:15:00,124.99,125.06,124.98,125.06,3300.0,100.325,100.3812,100.317,100.3812,3300.0
2014-06-30 15:20:00,125.06,125.08,125.0,125.02,3800.0,100.3812,100.3973,100.3331,100.3491,3800.0
2014-06-30 15:25:00,125.03,125.03,124.96,125.02,5300.0,100.3571,100.3571,100.3009,100.3491,5300.0
2014-06-30 15:30:00,125.02,125.07,124.97,124.98,10200.0,100.3491,100.3892,100.309,100.317,10200.0
2014-06-30 15:35:00,124.97,125.04,124.96,125.03,6600.0,100.309,100.3652,100.3009,100.3571,6600.0
2014-06-30 15:40:00,125.02,125.05,124.97,124.97,12600.0,100.3491,100.3732,100.309,100.309,12600.0
2014-06-30 15:45:00,124.98,125.09,124.94,125.06,13700.0,100.317,100.4053,100.2849,100.3812,13700.0
2014-06-30 15:50:00,125.06,125.17,124.99,125.03,21900.0,100.3812,100.4695,100.325,100.3571,21900.0
2014-06-30 15:55:00,125.03,125.24,124.97,125.15,47900.0,100.3571,100.5257,100.309,100.4535,47900.0
2014-07-01 09:30:00,125.67,126.0,125.39,125.99,10100.0,100.8708,101.1357,100.6461,101.1277,10100.0
2014-07-01 09:35:00,125.99,126.46,125.94,126.37,9200.0,101.1277,101.5049,101.0876,101.4327,9200.0
2014-07-01 09:40:00,126.35,126.44,125.62,125.82,22200.0,101.4166,101.4889,100.8307,100.9912,22200.0
2014-07-01 09:45:00,125.68,125.98,125.68,125.98,3700.0,100.8789,101.1197,100.8789,101.1197,3700.0
2014-07-01 09:50:00,126.08,126.48,126.08,126.35,5200.0,101.1999,101.521,101.1999,101.4166,5200.0
2014-07-01 09:55:00,126.31,126.54,126.3,126.54,2500.0,101.3845,101.5692,101.3765,101.5692,2500.0
2014-07-01 10:00:00,126.56,126.64,126.39,126.57,12700.0,101.5852,101.6494,101.4488,101.5932,12700.0
2014-07-01 10:05:00,126.6,126.81,126.48,126.56,19800.0,101.6173,101.7859,101.521,101.5852,19800.0
2014-07-01 10:10:00,126.51,126.84,126.51,126.78,5700.0,101.5451,101.81,101.5451,101.7618,5700.0
2014-07-01 10:15:00,126.8,126.84,126.74,126.77,4300.0,101.7778,101.81,101.7297,101.7538,4300.0
2014-07-01 10:20:00,126.72,126.76,126.49,126.5,7300.0,101.7136,101.7457,101.529,101.537,7300.0
2014-07-01 10:25:00,126.43,126.43,126.18,126.18,4900.0,101.4809,101.4809,101.2802,101.2802,4900.0
2014-07-01 10:30:00,126.2,126.21,126.1,126.19,6100.0,101.2962,101.3043,101.216,101.2882,6100.0
2014-07-01 10:35:00,126.17,126.21,126.14,126.14,7600.0,101.2722,101.3043,101.2481,101.2481,7600.0
2014-07-01 10:40:00,126.08,126.1,125.87,125.87,2600.0,101.1999,101.216,101.0314,101.0314,2600.0
2014-07-01 10:45:00,125.85,126.0,125.78,125.96,4500.0,101.0153,101.1357,100.9591,101.1036,4500.0
2014-07-01 10:50:00,125.98,125.98,125.86,125.87,2400.0,101.1197,101.1197,101.0233,101.0314,2400.0
2014-07-01 10:55:00,125.92,125.97,125.75,125.81,9200.0,101.0715,101.1116,100.935,100.9832,9200.0
2014-07-01 11:00:00,125.84,125.88,125.65,125.86,6800.0,101.0073,101.0394,100.8548,101.0233,6800.0
2014-07-01 11:05:00,125.83,125.86,125.58,125.68,11700.0,100.9993,101.0233,100.7986,100.8789,11700.0
2014-07-01 11:10:00,125.68,125.68,125.56,125.6,3100.0,100.8789,100.8789,100.7825,100.8146,3100.0
2014-07-01 11:15:00,125.6,125.85,125.6,125.81,2700.0,100.8146,101.0153,100.8146,100.9832,2700.0
2014-07-01 11:20:00,125.86,125.97,125.75,125.75,3700.0,101.0233,101.1116,100.935,100.935,3700.0
2014-07-01 11:25:00,125.75,125.91,125.64,125.89,3600.0,100.935,101.0635,100.8468,101.0474,3600.0
2014-07-01 11:30:00,125.92,125.99,125.76,125.76,7100.0,101.0715,101.1277,100.9431,100.9431,7100.0
2014-07-01 11:35:00,125.74,125.85,125.59,125.59,9000.0,100.927,101.0153,100.8066,100.8066,9000.0
2014-07-01 11:40:00,125.56,125.72,125.51,125.72,2800.0,100.7825,100.911,100.7424,100.911,2800.0
2014-07-01 11:45:00,125.72,125.73,125.55,125.66,3200.0,100.911,100.919,100.7745,100.8628,3200.0
2014-07-01 11:50:00,125.66,125.66,125.34,125.39,9600.0,100.8628,100.8628,100.606,100.6461,9600.0
2014-07-01 11:55:00,125.4,125.47,125.15,125.34,8800.0,100.6541,100.7103,100.4535,100.606,8800.0
2014-07-01 12:00:00,125.38,125.41,125.29,125.38,3300.0,100.6381,100.6621,100.5658,100.6381,3300.0
2014-07-01 12:05:00,125.4,125.4,125.26,125.26,3300.0,100.6541,100.6541,100.5417,100.5417,3300.0
2014-07-01 12:10:00,125.26,125.46,125.26,125.46,2800.0,100.5417,100.7023,100.5417,100.7023,2800.0
2014-07-01 12:15:00,125.46,125.53,125.35,125.35,2900.0,100.7023,100.7585,100.614,100.614,2900.0
2014-07-01 12:20:00,125.38,125.51,125.38,125.46,2800.0,100.6381,100.7424,100.6381,100.7023,2800.0
2014-07-01 12:25:00,125.5,125.5,125.34,125.35,5600.0,100.7344,100.7344,100.606,100.614,5600.0
2014-07-01 12:30:00,125.37,125.39,125.32,125.32,7700.0,100.63,100.6461,100.5899,100.5899,7700.0
2014-07-01 12:35:00,125.33,125.37,125.29,125.3,7700.0,100.5979,100.63,100.5658,100.5738,7700.0
2014-07-01 12:40:00,125.29,125.5,125.28,125.38,6900.0,100.5658,100.7344,100.5578,100.6381,6900.0
2014-07-01 12:45:00,125.37,125.68,125.37,125.66,11400.0,100.63,100.8789,100.63,100.8628,11400.0
2014-07-01 12:50:00,125.59,125.84,125.57,125.84,18900.0,100.8066,101.0073,100.7906,101.0073,18900.0
2014-07-01 12:55:00,125.81,125.81,125.7,125.75,3300.0,100.9832,100.9832,100.8949,100.935,3300.0
2014-07-01 13:00:00,125.73,125.96,125.68,125.96,2800.0,100.919,101.1036,100.8789,101.1036,2800.0
2014-07-01 13:05:00,125.98,126.1,125.94,126.1,2500.0,101.1197,101.216,101.0876,101.216,2500.0
2014-07-01 13:10:00,126.1,126.12,125.92,126.0,4400.0,101.216,101.232,101.0715,101.1357,4400.0
2014-07-01 13:15:00,126.02,126.23,126.02,126.23,5700.0,101.1518,101.3203,101.1518,101.3203,5700.0
2014-07-01 13:20:00,126.23,126.42,126.2,126.42,2700.0,101.3203,101.4728,101.2962,101.4728,2700.0
2014-07-01 13:25:00,126.42,126.42,126.32,126.32,1900.0,101.4728,101.4728,101.3926,101.3926,1900.0
2014-07-01 13:30:00,126.34,126.36,126.16,126.16,6000.0,101.4086,101.4247,101.2641,101.2641,6000.0
2014-07-01 13:35:00,126.18,126.18,126.08,126.18,2300.0,101.2802,101.2802,101.1999,101.2802,2300.0
2014-07-01 13:40:00,126.16,126.18,126.03,126.03,1200.0,101.2641,101.2802,101.1598,101.1598,1200.0
2014-07-01 13:45:00,126.03,126.14,126.0,126.12,3800.0,101.1598,101.2481,101.1357,101.232,3800.0
2014-07-01 13:50:00,126.12,126.15,126.0,126.0,900.0,101.232,101.2561,101.1357,101.1357,900.0
2014-07-01 13:55:00,125.97,126.05,125.96,126.05,2900.0,101.1116,101.1758,101.1036,101.1758,2900.0
2014-07-01 14:00:00,126.07,126.07,125.82,125.82,4800.0,101.1919,101.1919,100.9912,100.9912,4800.0
2014-07-01 14:05:00,125.81,125.98,125.81,125.96,3100.0,100.9832,101.1197,100.9832,101.1036,3100.0
2014-07-01 14:10:00,125.99,126.11,125.99,126.11,1800.0,101.1277,101.224,101.1277,101.224,1800.0
2014-07-01 14:15:00,126.12,126.14,126.07,126.08,2200.0,101.232,101.2481,101.1919,101.1999,2200.0
2014-07-01 14:20:00,126.09,126.13,126.05,126.12,4000.0,101.208,101.2401,101.1758,101.232,4000.0
2014-07-01 14:25:00,126.12,126.14,125.96,125.96,2900.0,101.232,101.2481,101.1036,101.1036,2900.0
2014-07-01 14:30:00,125.95,126.0,125.95,125.99,3500.0,101.0956,101.1357,101.0956,101.1277,3500.0
2014-07-01 14:35:00,125.95,126.13,125.95,126.11,2000.0,101.0956,101.2401,101.0956,101.224,2000.0
2014-07-01 14:40:00,126.13,126.13,126.03,126.03,1000.0,101.2401,101.2401,101.1598,101.1598,1000.0
2014-07-01 14:45:00,126.01,126.01,125.92,125.92,2400.0,101.1437,101.1437,101.0715,101.0715,2400.0
2014-07-01 14:50:00,125.99,126.03,125.94,125.95,1100.0,101.1277,101.1598,101.0876,101.0956,1100.0
2014-07-01 14:55:00,125.95,126.06,125.95,126.0,4600.0,101.0956,101.1839,101.0956,101.1357,4600.0
2014-07-01 15:00:00,125.99,125.99,125.91,125.97,1800.0,101.1277,101.1277,101.0635,101.1116,1800.0
2014-07-01 15:05:00,125.95,126.02,125.95,126.0,8300.0,101.0956,101.1518,101.0956,101.1357,8300.0
2014-07-01 15:10:00,126.02,126.03,125.94,125.94,3700.0,101.1518,101.1598,101.0876,101.0876,3700.0
2014-07-01 15:15:00,125.93,126.03,125.83,126.02,8200.0,101.0795,101.1598,100.9993,101.1518,8200.0
2014-07-01 15:20:00,125.99,125.99,125.88,125.96,9900.0,101.1277,101.1277,101.0394,101.1036,9900.0
2014-07-01 15:25:00,125.97,125.98,125.8,125.85,8100.0,101.1116,101.1197,100.9752,101.0153,8100.0
2014-07-01 15:30:00,125.84,125.9,125.84,125.84,5400.0,101.0073,101.0554,101.0073,101.0073,5400.0
2014-07-01 15:35:00,125.86,125.89,125.84,125.89,4200.0,101.0233,101.0474,101.0073,101.0474,4200.0
2014-07-01 15:40:00,125.89,125.94,125.81,125.93,12000.0,101.0474,101.0876,100.9832,101.0795,12000.0
2014-07-01 15:45:00,125.94,126.03,125.91,125.91,13700.0,101.0876,101.1598,101.0635,101.0635,13700.0
2014-07-01 15:50:00,125.9,125.9,125.72,125.73,10200.0,101.0554,101.0554,100.911,100.919,10200.0
2014-07-01 15:55:00,125.74,125.8,125.66,125.68,19400.0,100.927,100.9752,100.8628,100.8789,19400.0
2014-07-02 09:30:00,125.83,126.06,125.41,125.44,7300.0,100.9993,101.1839,100.6621,100.6862,7300.0
2014-07-02 09:35:00,125.55,125.7,125.16,125.34,15600.0,100.7745,100.8949,100.4615,100.606,15600.0
2014-07-02 09:40:00,125.58,125.59,125.07,125.16,3900.0,100.7986,100.8066,100.3892,100.4615,3900.0
2014-07-02 09:45:00,125.1,125.12,124.94,125.12,4900.0,100.4133,100.4294,100.2849,100.4294,4900.0
2014-07-02 09:50:00,125.09,125.2,124.62,124.73,13600.0,100.4053,100.4936,100.028,100.1163,13600.0
2014-07-02 09:55:00,124.77,124.95,124.77,124.94,3100.0,100.1484,100.2929,100.1484,100.2849,3100.0
2014-07-02 10:00:00,125.04,125.37,125.04,125.33,11200.0,100.3652,100.63,100.3652,100.5979,11200.0
2014-07-02 10:05:00,125.37,125.37,125.08,125.13,12300.0,100.63,100.63,100.3973,100.4374,12300.0
2014-07-02 10:10:00,125.14,125.17,125.04,125.13,4100.0,100.4454,100.4695,100.3652,100.4374,4100.0
2014-07-02 10:15:00,125.15,125.35,125.15,125.35,3700.0,100.4535,100.614,100.4535,100.614,3700.0
2014-07-02 10:20:00,125.49,125.6,125.47,125.6,5500.0,100.7264,100.8146,100.7103,100.8146,5500.0
2014-07-02 10:25:00,125.64,125.79,125.5,125.57,5500.0,100.8468,100.9672,100.7344,100.7906,5500.0
2014-07-02 10:30:00,125.53,125.62,125.53,125.62,2100.0,100.7585,100.8307,100.7585,100.8307,2100.0
2014-07-02 10:35:00,125.6,125.72,125.56,125.66,8500.0,100.8146,100.911,100.7825,100.8628,8500.0
2014-07-02 10:40:00,125.64,125.72,125.63,125.71,6800.0,100.8468,100.911,100.8387,100.9029,6800.0
2014-07-02 10:45:00,125.71,125.71,125.54,125.57,8800.0,100.9029,100.9029,100.7665,100.7906,8800.0
2014-07-02 10:50:00,125.54,125.6,125.47,125.47,3600.0,100.7665,100.8146,100.7103,100.7103,3600.0
2014-07-02 10:55:00,125.51,125.51,125.4,125.4,3500.0,100.7424,100.7424,100.6541,100.6541,3500.0
2014-07-02 11:00:00,125.41,125.6,125.41,125.54,2900.0,100.6621,100.8146,100.6621,100.7665,2900.0
2014-07-02 11:05:00,125.53,125.53,125.15,125.15,6800.0,100.7585,100.7585,100.4535,100.4535,6800.0
2014-07-02 11:10:00,125.13,125.13,124.97,125.0,6300.0,100.4374,100.4374,100.309,100.3331,6300.0
2014-07-02 11:15:00,125.05,125.05,124.95,124.95,6300.0,100.3732,100.3732,100.2929,100.2929,6300.0
2014-07-02 11:20:00,124.94,125.05,124.88,125.05,5000.0,100.2849,100.3732,100.2367,100.3732,5000.0
2014-07-02 11:25:00,125.03,125.03,124.93,124.96,2000.0,100.3571,100.3571,100.2769,100.3009,2000.0
2014-07-02 11:30:00,124.95,125.1,124.95,125.0,4700.0,100.2929,100.4133,100.2929,100.3331,4700.0
2014-07-02 11:35:00,125.01,125.13,124.96,125.09,2800.0,100.3411,100.4374,100.3009,100.4053,2800.0
2014-07-02 11:40:00,125.1,125.12,125.09,125.11,5100.0,100.4133,100.4294,100.4053,100.4213,5100.0
2014-07-02 11:45:00,125.11,125.15,124.97,124.98,14900.0,100.4213,100.4535,100.309,100.317,14900.0
2014-07-02 11:50:00,125.0,125.0,124.87,124.95,2900.0,100.3331,100.3331,100.2287,100.2929,2900.0
2014-07-02 11:55:00,124.95,124.95,124.9,124.92,2700.0,100.2929,100.2929,100.2528,100.2688,2700.0
2014-07-02 12:00:00,124.9,124.95,124.85,124.95,5400.0,100.2528,100.2929,100.2127,100.2929,5400.0
2014-07-02 12:05:00,124.96,125.03,124.96,125.0,1600.0,100.3009,100.3571,100.3009,100.3331,1600.0
2014-07-02 12:10:00,125.04,125.07,125.03,125.05,2500.0,100.3652,100.3892,100.3571,100.3732,2500.0
2014-07-02 12:15:00,125.06,125.09,125.06,125.09,1200.0,100.3812,100.4053,100.3812,100.4053,1200.0
2014-07-02 12:20:00,125.12,125.2,125.08,125.2,13100.0,100.4294,100.4936,100.3973,100.4936,13100.0
2014-07-02 12:25:00,125.17,125.17,125.08,125.12,1300.0,100.4695,100.4695,100.3973,100.4294,1300.0
2014-07-02 12:30:00,125.12,125.12,124.93,124.93,2400.0,100.4294,100.4294,100.2769,100.2769,2400.0
2014-07-02 12:35:00,124.97,124.99,124.95,124.97,3300.0,100.309,100.325,100.2929,100.309,3300.0
2014-07-02 12:40:00,124.98,124.99,124.94,124.94,1000.0,100.317,100.325,100.2849,100.2849,1000.0
2014-07-02 12:45:00,124.98,124.99,124.92,124.99,3600.0,100.317,100.325,100.2688,100.325,3600.0
2014-07-02 12:50:00,124.99,125.03,124.93,124.93,3400.0,100.325,100.3571,100.2769,100.2769,3400.0
2014-07-02 12:55:00,124.92,125.12,124.92,125.12,2200.0,100.2688,100.4294,100.2688,100.4294,2200.0
2014-07-02 13:00:00,125.12,125.12,125.09,125.1,1800.0,100.4294,100.4294,100.4053,100.4133,1800.0
2014-07-02 13:05:00,125.1,125.11,124.95,124.98,1800.0,100.4133,100.4213,100.2929,100.317,1800.0
2014-07-02 13:10:00,125.0,125.0,124.97,124.99,600.0,100.3331,100.3331,100.309,100.325,600.0
2014-07-02 13:15:00,124.96,125.03,124.94,125.03,3000.0,100.3009,100.3571,100.2849,100.3571,3000.0
2014-07-02 13:20:00,125.03,125.16,125.0,125.12,3600.0,100.3571,100.4615,100.3331,100.4294,3600.0
2014-07-02 13:25:00,125.15,125.22,125.15,125.22,1000.0,100.4535,100.5096,100.4535,100.5096,1000.0
2014-07-02 13:30:00,125.23,125.26,125.22,125.26,1300.0,100.5177,100.5417,100.5096,100.5417,1300.0
2014-07-02 13:35:00,125.21,125.25,125.19,125.19,2300.0,100.5016,100.5337,100.4856,100.4856,2300.0
2014-07-02 13:40:00,125.22,125.24,125.18,125.18,2900.0,100.5096,100.5257,100.4775,100.4775,2900.0
2014-07-02 13:45:00,125.19,125.23,125.19,125.23,700.0,100.4856,100.5177,100.4856,100.5177,700.0
2014-07-02 13:50:00,125.2,125.2,125.14,125.18,1900.0,100.4936,100.4936,100.4454,100.4775,1900.0
2014-07-02 13:55:00,125.18,125.24,125.16,125.22,2900.0,100.4775,100.5257,100.4615,100.5096,2900.0
2014-07-02 14:00:00,125.2,125.2,125.11,125.11,1100.0,100.4936,100.4936,100.4213,100.4213,1100.0
2014-07-02 14:05:00,125.09,125.12,125.08,125.08,2200.0,100.4053,100.4294,100.3973,100.3973,2200.0
2014-07-02 14:10:00,125.06,125.1,125.01,125.03,3900.0,100.3812,100.4133,100.3411,100.3571,3900.0
2014-07-02 14:15:00,125.01,125.02,124.92,124.98,3100.0,100.3411,100.3491,100.2688,100.317,3100.0
2014-07-02 14:20:00,124.95,124.99,124.95,124.96,1000.0,100.2929,100.325,100.2929,100.3009,1000.0
2014-07-02 14:25:00,124.97,124.98,124.88,124.95,2100.0,100.309,100.317,100.2367,100.2929,2100.0
2014-07-02 14:30:00,124.96,125.15,124.96,125.15,3400.0,100.3009,100.4535,100.3009,100.4535,3400.0
2014-07-02 14:35:00,125.14,125.14,125.08,125.09,2700.0,100.4454,100.4454,100.3973,100.4053,2700.0
2014-07-02 14:40:00,125.1,125.15,125.05,125.15,2100.0,100.4133,100.4535,100.3732,100.4535,2100.0
2014-07-02 14:45:00,125.13,125.15,125.1,125.12,3700.0,100.4374,100.4535,100.4133,100.4294,3700.0
2014-07-02 14:50:00,125.07,125.11,125.06,125.11,4500.0,100.3892,100.4213,100.3812,100.4213,4500.0
2014-07-02 14:55:00,125.13,125.18,125.09,125.18,2400.0,100.4374,100.4775,100.4053,100.4775,2400.0
2014-07-02 15:00:00,125.19,125.21,125.13,125.13,3400.0,100.4856,100.5016,100.4374,100.4374,3400.0
2014-07-02 15:05:00,125.12,125.21,125.12,125.16,2400.0,100.4294,100.5016,100.4294,100.4615,2400.0
2014-07-02 15:10:00,125.11,125.21,125.11,125.21,1400.0,100.4213,100.5016,100.4213,100.5016,1400.0
2014-07-02 15:15:00,125.21,125.23,125.16,125.18,3000.0,100.5016,100.5177,100.4615,100.4775,3000.0
2014-07-02 15:20:00,125.18,125.35,125.11,125.11,8200.0,100.4775,100.614,100.4213,100.4213,8200.0
2014-07-02 15:25:00,125.15,125.24,125.15,125.18,3300.0,100.4535,100.5257,100.4535,100.4775,3300.0
2014-07-02 15:30:00,125.22,125.28,125.22,125.25,2300.0,100.5096,100.5578,100.5096,100.5337,2300.0
2014-07-02 15:35:00,125.25,125.26,125.22,125.26,4400.0,100.5337,100.5417,100.5096,100.5417,4400.0
2014-07-02 15:40:00,125.27,125.28,125.24,125.24,3700.0,100.5498,100.5578,100.5257,100.5257,3700.0
2014-07-02 15:45:00,125.26,125.33,125.25,125.32,7200.0,100.5417,100.5979,100.5337,100.5899,7200.0
2014-07-02 15:50:00,125.32,125.35,125.19,125.21,12400.0,100.5899,100.614,100.4856,100.5016,12400.0
2014-07-02 15:55:00,125.22,125.25,125.18,125.24,12700.0,100.5096,100.5337,100.4775,100.5257,12700.0
2014-07-03 09:30:00,126.01,126.01,125.11,125.33,23200.0,101.1437,101.1437,100.4213,100.5979,23200.0
2014-07-03 09:35:00,125.5,126.17,125.36,125.97,9200.0,100.7344,101.2722,100.622,101.1116,9200.0
2014-07-03 09:40:00,126.18,126.82,126.18,126.39,3000.0,101.2802,101.7939,101.2802,101.4488,3000.0
2014-07-03 09:45:00,126.49,126.49,126.16,126.31,2600.0,101.529,101.529,101.2641,101.3845,2600.0
2014-07-03 09:50:00,126.17,126.52,126.15,126.52,9800.0,101.2722,101.5531,101.2561,101.5531,9800.0
2014-07-03 09:55:00,126.52,126.57,126.39,126.47,3300.0,101.5531,101.5932,101.4488,101.513,3300.0
2014-07-03 10:00:00,126.52,126.55,126.19,126.19,14100.0,101.5531,101.5772,101.2882,101.2882,14100.0
2014-07-03 10:05:00,126.25,126.32,126.11,126.12,15100.0,101.3364,101.3926,101.224,101.232,15100.0
2014-07-03 10:10:00,126.24,126.33,126.23,126.33,2000.0,101.3284,101.4006,101.3203,101.4006,2000.0
2014-07-03 10:15:00,126.4,126.48,126.38,126.48,3200.0,101.4568,101.521,101.4407,101.521,3200.0
2014-07-03 10:20:00,126.51,126.55,126.16,126.21,6200.0,101.5451,101.5772,101.2641,101.3043,6200.0
2014-07-03 10:25:00,126.21,126.38,126.21,126.32,4300.0,101.3043,101.4407,101.3043,101.3926,4300.0
2014-07-03 10:30:00,126.32,126.43,126.29,126.43,2100.0,101.3926,101.4809,101.3685,101.4809,2100.0
2014-07-03 10:35:00,126.42,126.42,126.23,126.25,8300.0,101.4728,101.4728,101.3203,101.3364,8300.0
2014-07-03 10:40:00,126.2,126.31,126.19,126.25,2400.0,101.2962,101.3845,101.2882,101.3364,2400.0
2014-07-03 10:45:00,126.3,126.41,126.29,126.33,8400.0,101.3765,101.4648,101.3685,101.4006,8400.0
2014-07-03 10:50:00,126.3,126.43,126.3,126.41,3400.0,101.3765,101.4809,101.3765,101.4648,3400.0
2014-07-03 10:55:00,126.41,126.41,126.15,126.15,12400.0,101.4648,101.4648,101.2561,101.2561,12400.0
2014-07-03 11:00:00,126.21,126.31,126.21,126.27,2900.0,101.3043,101.3845,101.3043,101.3524,2900.0
2014-07-03 11:05:00,126.27,126.27,126.16,126.25,13700.0,101.3524,101.3524,101.2641,101.3364,13700.0
2014-07-03 11:10:00,126.25,126.31,126.22,126.26,10300.0,101.3364,101.3845,101.3123,101.3444,10300.0
2014-07-03 11:15:00,126.25,126.26,126.2,126.25,6100.0,101.3364,101.3444,101.2962,101.3364,6100.0
2014-07-03 11:20:00,126.26,126.27,126.21,126.25,6400.0,101.3444,101.3524,101.3043,101.3364,6400.0
2014-07-03 11:25:00,126.25,126.39,126.24,126.39,8600.0,101.3364,101.4488,101.3284,101.4488,8600.0
2014-07-03 11:30:00,126.4,126.44,126.4,126.42,6500.0,101.4568,101.4889,101.4568,101.4728,6500.0
2014-07-03 11:35:00,126.41,126.46,126.41,126.43,1400.0,101.4648,101.5049,101.4648,101.4809,1400.0
2014-07-03 11:40:00,126.43,126.43,126.32,126.36,3600.0,101.4809,101.4809,101.3926,101.4247,3600.0
2014-07-03 11:45:00,126.36,126.38,126.29,126.3,6900.0,101.4247,101.4407,101.3685,101.3765,6900.0
2014-07-03 11:50:00,126.33,126.35,126.31,126.33,6500.0,101.4006,101.4166,101.3845,101.4006,6500.0
2014-07-03 11:55:00,126.33,126.33,126.3,126.32,2900.0,101.4006,101.4006,101.3765,101.3926,2900.0
2014-07-03 12:00:00,126.32,126.35,126.23,126.27,8500.0,101.3926,101.4166,101.3203,101.3524,8500.0
2014-07-03 12:05:00,126.26,126.32,126.26,126.31,3200.0,101.3444,101.3926,101.3444,101.3845,3200.0
2014-07-03 12:10:00,126.32,126.39,126.3,126.3,3300.0,101.3926,101.4488,101.3765,101.3765,3300.0
2014-07-03 12:15:00,126.35,126.36,126.24,126.24,2200.0,101.4166,101.4247,101.3284,101.3284,2200.0
2014-07-03 12:20:00,126.3,126.3,126.2,126.27,2600.0,101.3765,101.3765,101.2962,101.3524,2600.0
2014-07-03 12:25:00,126.3,126.33,126.28,126.29,4100.0,101.3765,101.4006,101.3605,101.3685,4100.0
2014-07-03 12:30:00,126.3,126.33,126.27,126.3,3600.0,101.3765,101.4006,101.3524,101.3765,3600.0
2014-07-03 12:35:00,126.3,126.31,126.27,126.28,4100.0,101.3765,101.3845,101.3524,101.3605,4100.0
2014-07-03 12:40:00,126.24,126.24,126.12,126.13,2200.0,101.3284,101.3284,101.232,101.2401,2200.0
2014-07-03 12:45:00,126.17,126.28,126.17,126.27,5400.0,101.2722,101.3605,101.2722,101.3524,5400.0
2014-07-03 12:50:00,126.29,126.29,126.2,126.24,4300.0,101.3685,101.3685,101.2962,101.3284,4300.0
2014-07-03 12:55:00,126.23,126.28,126.1,126.2,11100.0,101.3203,101.3605,101.216,101.2962,11100.0
2014-07-07 09:30:00,125.86,125.89,125.63,125.63,7100.0,101.0233,101.0474,100.8387,100.8387,7100.0
2014-07-07 09:35:00,125.72,125.72,125.19,125.3,22900.0,100.911,100.911,100.4856,100.5738,22900.0
2014-07-07 09:40:00,125.29,125.29,124.93,125.11,5800.0,100.5658,100.5658,100.2769,100.4213,5800.0
2014-07-07 09:45:00,125.17,125.34,124.88,124.98,9000.0,100.4695,100.606,100.2367,100.317,9000.0
2014-07-07 09:50:00,124.98,124.98,124.78,124.88,3200.0,100.317,100.317,100.1565,100.2367,3200.0
2014-07-07 09:55:00,124.93,124.94,124.53,124.94,7200.0,100.2769,100.2849,99.9558,100.2849,7200.0
2014-07-07 10:00:00,124.81,124.97,124.76,124.93,3000.0,100.1805,100.309,100.1404,100.2769,3000.0
2014-07-07 10:05:00,124.88,125.04,124.78,124.96,4000.0,100.2367,100.3652,100.1565,100.3009,4000.0
2014-07-07 10:10:00,124.96,125.24,124.94,125.24,3500.0,100.3009,100.5257,100.2849,100.5257,3500.0
2014-07-07 10:15:00,125.24,125.3,125.06,125.2,8800.0,100.5257,100.5738,100.3812,100.4936,8800.0
2014-07-07 10:20:00,125.24,125.29,125.07,125.07,10200.0,100.5257,100.5658,100.3892,100.3892,10200.0
2014-07-07 10:25:00,125.09,125.15,125.04,125.1,2600.0,100.4053,100.4535,100.3652,100.4133,2600.0
2014-07-07 10:30:00,125.07,125.07,124.96,125.03,700.0,100.3892,100.3892,100.3009,100.3571,700.0
2014-07-07 10:35:00,125.1,125.26,125.06,125.21,2800.0,100.4133,100.5417,100.3812,100.5016,2800.0
2014-07-07 10:40:00,125.23,125.34,125.21,125.34,1700.0,100.5177,100.606,100.5016,100.606,1700.0
2014-07-07 10:45:00,125.36,125.36,125.2,125.2,800.0,100.622,100.622,100.4936,100.4936,800.0
2014-07-07 10:50:00,125.16,125.22,125.01,125.13,2900.0,100.4615,100.5096,100.3411,100.4374,2900.0
2014-07-07 10:55:00,125.07,125.07,124.79,125.01,4000.0,100.3892,100.3892,100.1645,100.3411,4000.0
2014-07-07 11:00:00,124.99,125.01,124.82,124.84,2200.0,100.325,100.3411,100.1886,100.2046,2200.0
2014-07-07 11:05:00,124.91,125.1,124.91,124.93,4000.0,100.2608,100.4133,100.2608,100.2769,4000.0
2014-07-07 11:10:00,124.95,124.99,124.93,124.97,1300.0,100.2929,100.325,100.2769,100.309,1300.0
2014-07-07 11:15:00,124.99,125.11,124.98,125.09,2900.0,100.325,100.4213,100.317,100.4053,2900.0
2014-07-07 11:20:00,125.12,125.13,125.03,125.09,2100.0,100.4294,100.4374,100.3571,100.4053,2100.0
2014-07-07 11:25:00,125.09,125.1,124.93,124.98,2500.0,100.4053,100.4133,100.2769,100.317,2500.0
2014-07-07 11:30:00,124.95,124.95,124.7,124.83,10200.0,100.2929,100.2929,100.0923,100.1966,10200.0
2014-07-07 11:35:00,124.8,124.86,124.8,124.8,1900.0,100.1725,100.2207,100.1725,100.1725,1900.0
2014-07-07 11:40:00,124.77,124.8,124.72,124.73,2400.0,100.1484,100.1725,100.1083,100.1163,2400.0
2014-07-07 11:45:00,124.72,124.77,124.67,124.7,3000.0,100.1083,100.1484,100.0682,100.0923,3000.0
2014-07-07 11:50:00,124.73,124.91,124.73,124.91,3000.0,100.1163,100.2608,100.1163,100.2608,3000.0
2014-07-07 11:55:00,124.93,125.04,124.91,124.99,3600.0,100.2769,100.3652,100.2608,100.325,3600.0
2014-07-07 12:00:00,125.0,125.15,125.0,125.15,14700.0,100.3331,100.4535,100.3331,100.4535,14700.0
2014-07-07 12:05:00,125.21,125.25,125.18,125.2,900.0,100.5016,100.5337,100.4775,100.4936,900.0
2014-07-07 12:10:00,125.22,125.28,125.21,125.23,1300.0,100.5096,100.5578,100.5016,100.5177,1300.0
2014-07-07 12:15:00,125.22,125.28,125.21,125.21,1300.0,100.5096,100.5578,100.5016,100.5016,1300.0
2014-07-07 12:20:00,125.28,125.33,125.27,125.33,1000.0,100.5578,100.5979,100.5498,100.5979,1000.0
2014-07-07 12:25:00,125.27,125.33,125.27,125.31,1900.0,100.5498,100.5979,100.5498,100.5819,1900.0
2014-07-07 12:30:00,125.3,125.34,125.26,125.29,900.0,100.5738,100.606,100.5417,100.5658,900.0
2014-07-07 12:35:00,125.3,125.3,125.21,125.21,3200.0,100.5738,100.5738,100.5016,100.5016,3200.0
2014-07-07 12:40:00,125.26,125.31,125.21,125.29,2400.0,100.5417,100.5819,100.5016,100.5658,2400.0
2014-07-07 12:45:00,125.3,125.3,125.09,125.11,2500.0,100.5738,100.5738,100.4053,100.4213,2500.0
2014-07-07 12:50:00,125.06,125.16,125.05,125.16,2100.0,100.3812,100.4615,100.3732,100.4615,2100.0
2014-07-07 12:55:00,125.17,125.25,125.14,125.24,13200.0,100.4695,100.5337,100.4454,100.5257,13200.0
2014-07-07 13:00:00,125.23,125.26,125.14,125.16,1700.0,100.5177,100.5417,100.4454,100.4615,1700.0
2014-07-07 13:05:00,125.2,125.2,125.06,125.1,1600.0,100.4936,100.4936,100.3812,100.4133,1600.0
2014-07-07 13:10:00,125.11,125.11,125.03,125.07,1700.0,100.4213,100.4213,100.3571,100.3892,1700.0
2014-07-07 13:15:00,125.07,125.12,125.07,125.09,1400.0,100.3892,100.4294,100.3892,100.4053,1400.0
2014-07-07 13:20:00,125.12,125.21,125.11,125.21,1700.0,100.4294,100.5016,100.4213,100.5016,1700.0
2014-07-07 13:25:00,125.18,125.21,125.16,125.19,2200.0,100.4775,100.5016,100.4615,100.4856,2200.0
2014-07-07 13:30:00,125.19,125.22,125.14,125.2,1200.0,100.4856,100.5096,100.4454,100.4936,1200.0
2014-07-07 13:35:00,125.21,125.23,125.16,125.23,1600.0,100.5016,100.5177,100.4615,100.5177,1600.0
2014-07-07 13:40:00,125.24,125.39,125.24,125.34,5200.0,100.5257,100.6461,100.5257,100.606,5200.0
2014-07-07 13:45:00,125.37,125.42,125.31,125.42,3900.0,100.63,100.6702,100.5819,100.6702,3900.0
2014-07-07 13:50:00,125.44,125.46,125.39,125.39,2900.0,100.6862,100.7023,100.6461,100.6461,2900.0
2014-07-07 13:55:00,125.41,125.49,125.36,125.46,6000.0,100.6621,100.7264,100.622,100.7023,6000.0
2014-07-07 14:00:00,125.45,125.47,125.34,125.36,11300.0,100.6942,100.7103,100.606,100.622,11300.0
2014-07-07 14:05:00,125.32,125.35,125.23,125.23,2800.0,100.5899,100.614,100.5177,100.5177,2800.0
2014-07-07 14:10:00,125.23,125.26,125.23,125.26,1400.0,100.5177,100.5417,100.5177,100.5417,1400.0
2014-07-07 14:15:00,125.27,125.4,125.27,125.4,3400.0,100.5498,100.6541,100.5498,100.6541,3400.0
2014-07-07 14:20:00,125.37,125.37,125.24,125.31,4200.0,100.63,100.63,100.5257,100.5819,4200.0
2014-07-07 14:25:00,125.3,125.38,125.3,125.38,1200.0,100.5738,100.6381,100.5738,100.6381,1200.0
2014-07-07 14:30:00,125.37,125.37,125.15,125.17,3700.0,100.63,100.63,100.4535,100.4695,3700.0
2014-07-07 14:35:00,125.18,125.19,125.11,125.11,1800.0,100.4775,100.4856,100.4213,100.4213,1800.0
2014-07-07 14:40:00,125.11,125.18,125.11,125.12,3700.0,100.4213,100.4775,100.4213,100.4294,3700.0
2014-07-07 14:45:00,125.11,125.15,125.11,125.15,1200.0,100.4213,100.4535,100.4213,100.4535,1200.0
2014-07-07 14:50:00,125.14,125.2,125.05,125.2,21500.0,100.4454,100.4936,100.3732,100.4936,21500.0
2014-07-07 14:55:00,125.22,125.25,125.2,125.21,3000.0,100.5096,100.5337,100.4936,100.5016,3000.0
2014-07-07 15:00:00,125.2,125.21,125.16,125.16,4100.0,100.4936,100.5016,100.4615,100.4615,4100.0
2014-07-07 15:05:00,125.16,125.21,125.16,125.21,2100.0,100.4615,100.5016,100.4615,100.5016,2100.0
2014-07-07 15:10:00,125.18,125.18,125.05,125.07,2600.0,100.4775,100.4775,100.3732,100.3892,2600.0
2014-07-07 15:15:00,125.07,125.19,125.07,125.09,1900.0,100.3892,100.4856,100.3892,100.4053,1900.0
2014-07-07 15:20:00,125.12,125.16,125.07,125.12,2900.0,100.4294,100.4615,100.3892,100.4294,2900.0
2014-07-07 15:25:00,125.13,125.15,125.08,125.1,2400.0,100.4374,100.4535,100.3973,100.4133,2400.0
2014-07-07 15:30:00,125.13,125.18,125.08,125.12,5800.0,100.4374,100.4775,100.3973,100.4294,5800.0
2014-07-07 15:35:00,125.11,125.19,125.11,125.19,3700.0,100.4213,100.4856,100.4213,100.4856,3700.0
2014-07-07 15:40:00,125.19,125.19,125.12,125.19,5000.0,100.4856,100.4856,100.4294,100.4856,5000.0
2014-07-07 15:45:00,125.19,125.3,125.18,125.25,5600.0,100.4856,100.5738,100.4775,100.5337,5600.0
2014-07-07 15:50:00,125.28,125.34,125.26,125.27,9200.0,100.5578,100.606,100.5417,100.5498,9200.0
2014-07-07 15:55:00,125.27,125.31,125.17,125.23,22700.0,100.5498,100.5819,100.4695,100.5177,22700.0
2014-07-08 09:30:00,124.86,125.28,124.85,124.91,7500.0,100.2207,100.5578,100.2127,100.2608,7500.0
2014-07-08 09:35:00,125.08,125.08,124.38,124.38,3200.0,100.3973,100.3973,99.8354,99.8354,3200.0
2014-07-08 09:40:00,124.35,124.85,124.35,124.85,4400.0,99.8113,100.2127,99.8113,100.2127,4400.0
2014-07-08 09:45:00,124.97,125.04,124.67,124.77,2800.0,100.309,100.3652,100.0682,100.1484,2800.0
2014-07-08 09:50:00,124.71,124.71,124.53,124.59,2500.0,100.1003,100.1003,99.9558,100.004,2500.0
2014-07-08 09:55:00,124.56,124.77,124.56,124.68,11000.0,99.9799,100.1484,99.9799,100.0762,11000.0
2014-07-08 10:00:00,124.67,124.7,124.32,124.32,4600.0,100.0682,100.0923,99.7872,99.7872,4600.0
2014-07-08 10:05:00,124.29,124.37,124.25,124.25,4400.0,99.7632,99.8274,99.7311,99.7311,4400.0
2014-07-08 10:10:00,124.34,124.54,124.27,124.43,6300.0,99.8033,99.9638,99.7471,99.8755,6300.0
2014-07-08 10:15:00,124.44,124.67,124.43,124.53,7500.0,99.8836,100.0682,99.8755,99.9558,7500.0
2014-07-08 10:20:00,124.55,124.62,124.51,124.6,9800.0,99.9719,100.028,99.9397,100.012,9800.0
2014-07-08 10:25:00,124.58,124.89,124.58,124.89,14500.0,99.9959,100.2448,99.9959,100.2448,14500.0
2014-07-08 10:30:00,124.82,124.82,124.48,124.48,5600.0,100.1886,100.1886,99.9157,99.9157,5600.0
2014-07-08 10:35:00,124.48,124.65,124.48,124.52,10800.0,99.9157,100.0521,99.9157,99.9478,10800.0
2014-07-08 10:40:00,124.58,124.73,124.55,124.59,12500.0,99.9959,100.1163,99.9719,100.004,12500.0
2014-07-08 10:45:00,124.53,124.71,124.52,124.66,8700.0,99.9558,100.1003,99.9478,100.0601,8700.0
2014-07-08 10:50:00,124.65,124.73,124.55,124.7,7300.0,100.0521,100.1163,99.9719,100.0923,7300.0
2014-07-08 10:55:00,124.67,124.67,124.48,124.48,3200.0,100.0682,100.0682,99.9157,99.9157,3200.0
2014-07-08 11:00:00,124.46,124.46,124.29,124.39,3900.0,99.8996,99.8996,99.7632,99.8434,3900.0
2014-07-08 11:05:00,124.39,124.39,124.27,124.39,6500.0,99.8434,99.8434,99.7471,99.8434,6500.0
2014-07-08 11:10:00,124.37,124.48,124.3,124.3,7100.0,99.8274,99.9157,99.7712,99.7712,7100.0
2014-07-08 11:15:00,124.28,124.46,124.28,124.45,6700.0,99.7551,99.8996,99.7551,99.8916,6700.0
2014-07-08 11:20:00,124.45,124.45,124.21,124.29,5300.0,99.8916,99.8916,99.6989,99.7632,5300.0
2014-07-08 11:25:00,124.31,124.31,124.15,124.17,6200.0,99.7792,99.7792,99.6508,99.6668,6200.0
2014-07-08 11:30:00,124.13,124.36,124.11,124.31,7600.0,99.6347,99.8193,99.6187,99.7792,7600.0
2014-07-08 11:35:00,124.35,124.57,124.33,124.57,6000.0,99.8113,99.9879,99.7953,99.9879,6000.0
2014-07-08 11:40:00,124.55,124.62,124.47,124.47,4400.0,99.9719,100.028,99.9076,99.9076,4400.0
2014-07-08 11:45:00,124.46,124.64,124.45,124.64,2600.0,99.8996,100.0441,99.8916,100.0441,2600.0
2014-07-08 11:50:00,124.64,124.65,124.52,124.55,8900.0,100.0441,100.0521,99.9478,99.9719,8900.0
2014-07-08 11:55:00,124.55,124.68,124.52,124.6,10100.0,99.9719,100.0762,99.9478,100.012,10100.0
2014-07-08 12:00:00,124.61,124.61,124.5,124.55,2700.0,100.02,100.02,99.9317,99.9719,2700.0
2014-07-08 12:05:00,124.55,124.55,124.37,124.4,3700.0,99.9719,99.9719,99.8274,99.8515,3700.0
2014-07-08 12:10:00,124.32,124.32,124.17,124.24,1000.0,99.7872,99.7872,99.6668,99.723,1000.0
2014-07-08 12:15:00,124.23,124.23,124.15,124.23,1500.0,99.715,99.715,99.6508,99.715,1500.0
2014-07-08 12:20:00,124.26,124.39,124.25,124.39,1400.0,99.7391,99.8434,99.7311,99.8434,1400.0
2014-07-08 12:25:00,124.45,124.62,124.45,124.62,1500.0,99.8916,100.028,99.8916,100.028,1500.0
2014-07-08 12:30:00,124.63,124.77,124.63,124.66,5500.0,100.0361,100.1484,100.0361,100.0601,5500.0
2014-07-08 12:35:00,124.59,124.61,124.56,124.59,1500.0,100.004,100.02,99.9799,100.004,1500.0
2014-07-08 12:40:00,124.6,124.74,124.6,124.74,3600.0,100.012,100.1244,100.012,100.1244,3600.0
2014-07-08 12:45:00,124.75,124.78,124.74,124.74,1100.0,100.1324,100.1565,100.1244,100.1244,1100.0
2014-07-08 12:50:00,124.76,124.87,124.76,124.87,1300.0,100.1404,100.2287,100.1404,100.2287,1300.0
2014-07-08 12:55:00,124.82,124.83,124.72,124.77,1800.0,100.1886,100.1966,100.1083,100.1484,1800.0
2014-07-08 13:00:00,124.74,124.74,124.72,124.74,900.0,100.1244,100.1244,100.1083,100.1244,900.0
2014-07-08 13:05:00,124.7,124.7,124.61,124.65,1800.0,100.0923,100.0923,100.02,100.0521,1800.0
2014-07-08 13:10:00,124.65,124.76,124.61,124.74,5200.0,100.0521,100.1404,100.02,100.1244,5200.0
2014-07-08 13:15:00,124.74,124.84,124.72,124.8,4200.0,100.1244,100.2046,100.1083,100.1725,4200.0
2014-07-08 13:20:00,124.8,124.85,124.79,124.83,2300.0,100.1725,100.2127,100.1645,100.1966,2300.0
2014-07-08 13:25:00,124.81,124.81,124.74,124.74,1400.0,100.1805,100.1805,100.1244,100.1244,1400.0
2014-07-08 13:30:00,124.78,124.78,124.68,124.7,6800.0,100.1565,100.1565,100.0762,100.0923,6800.0
2014-07-08 13:35:00,124.71,124.75,124.64,124.68,5300.0,100.1003,100.1324,100.0441,100.0762,5300.0
2014-07-08 13:40:00,124.73,124.77,124.72,124.72,4100.0,100.1163,100.1484,100.1083,100.1083,4100.0
2014-07-08 13:45:00,124.69,124.69,124.62,124.64,1500.0,100.0842,100.0842,100.028,100.0441,1500.0
2014-07-08 13:50:00,124.69,124.76,124.69,124.72,2300.0,100.0842,100.1404,100.0842,100.1083,2300.0
2014-07-08 13:55:00,124.75,124.75,124.71,124.72,1900.0,100.1324,100.1324,100.1003,100.1083,1900.0
2014-07-08 14:00:00,124.72,124.72,124.66,124.69,2100.0,100.1083,100.1083,100.0601,100.0842,2100.0
2014-07-08 14:05:00,124.69,124.72,124.63,124.63,2900.0,100.0842,100.1083,100.0361,100.0361,2900.0
2014-07-08 14:10:00,124.62,124.64,124.59,124.62,2400.0,100.028,100.0441,100.004,100.028,2400.0
2014-07-08 14:15:00,124.61,124.61,124.52,124.52,1300.0,100.02,100.02,99.9478,99.9478,1300.0
2014-07-08 14:20:00,124.54,124.54,124.47,124.51,4900.0,99.9638,99.9638,99.9076,99.9397,4900.0
2014-07-08 14:25:00,124.5,124.5,124.43,124.43,7000.0,99.9317,99.9317,99.8755,99.8755,7000.0
2014-07-08 14:30:00,124.45,124.52,124.4,124.4,5800.0,99.8916,99.9478,99.8515,99.8515,5800.0
2014-07-08 14:35:00,124.41,124.44,124.39,124.44,2600.0,99.8595,99.8836,99.8434,99.8836,2600.0
2014-07-08 14:40:00,124.43,124.54,124.43,124.48,3400.0,99.8755,99.9638,99.8755,99.9157,3400.0
2014-07-08 14:45:00,124.53,124.55,124.42,124.46,2800.0,99.9558,99.9719,99.8675,99.8996,2800.0
2014-07-08 14:50:00,124.45,124.5,124.41,124.41,1600.0,99.8916,99.9317,99.8595,99.8595,1600.0
2014-07-08 14:55:00,124.39,124.45,124.34,124.34,3200.0,99.8434,99.8916,99.8033,99.8033,3200.0
2014-07-08 15:00:00,124.36,124.36,124.2,124.22,3900.0,99.8193,99.8193,99.6909,99.707,3900.0
2014-07-08 15:05:00,124.22,124.28,124.2,124.22,6400.0,99.707,99.7551,99.6909,99.707,6400.0
2014-07-08 15:10:00,124.2,124.21,124.16,124.18,5800.0,99.6909,99.6989,99.6588,99.6749,5800.0
2014-07-08 15:15:00,124.22,124.4,124.22,124.27,3600.0,99.707,99.8515,99.707,99.7471,3600.0
2014-07-08 15:20:00,124.27,124.3,124.21,124.29,3800.0,99.7471,99.7712,99.6989,99.7632,3800.0
2014-07-08 15:25:00,124.33,124.33,124.19,124.19,3000.0,99.7953,99.7953,99.6829,99.6829,3000.0
2014-07-08 15:30:00,124.17,124.24,124.16,124.16,4200.0,99.6668,99.723,99.6588,99.6588,4200.0
2014-07-08 15:35:00,124.15,124.25,124.13,124.23,5400.0,99.6508,99.7311,99.6347,99.715,5400.0
2014-07-08 15:40:00,124.22,124.22,124.07,124.16,6800.0,99.707,99.707,99.5866,99.6588,6800.0
2014-07-08 15:45:00,124.14,124.18,124.04,124.15,9900.0,99.6428,99.6749,99.5625,99.6508,9900.0
2014-07-08 15:50:00,124.14,124.14,124.02,124.06,14700.0,99.6428,99.6428,99.5464,99.5785,14700.0
2014-07-08 15:55:00,124.05,124.13,124.05,124.1,40200.0,99.5705,99.6347,99.5705,99.6107,40200.0
2014-07-09 09:30:00,124.37,124.7,124.37,124.6,8900.0,99.8274,100.0923,99.8274,100.012,8900.0
2014-07-09 09:35:00,124.59,124.89,124.55,124.89,3000.0,100.004,100.2448,99.9719,100.2448,3000.0
2014-07-09 09:40:00,124.89,124.98,124.79,124.79,2700.0,100.2448,100.317,100.1645,100.1645,2700.0
2014-07-09 09:45:00,124.88,124.9,124.74,124.8,3400.0,100.2367,100.2528,100.1244,100.1725,3400.0
2014-07-09 09:50:00,124.81,124.82,124.57,124.65,7400.0,100.1805,100.1886,99.9879,100.0521,7400.0
2014-07-09 09:55:00,124.67,124.74,124.44,124.44,9500.0,100.0682,100.1244,99.8836,99.8836,9500.0
2014-07-09 10:00:00,124.51,124.6,124.46,124.59,4800.0,99.9397,100.012,99.8996,100.004,4800.0
2014-07-09 10:05:00,124.68,124.73,124.63,124.68,1000.0,100.0762,100.1163,100.0361,100.0762,1000.0
2014-07-09 10:10:00,124.55,124.56,124.33,124.44,10700.0,99.9719,99.9799,99.7953,99.8836,10700.0
2014-07-09 10:15:00,124.44,124.52,124.34,124.52,4300.0,99.8836,99.9478,99.8033,99.9478,4300.0
2014-07-09 10:20:00,124.41,124.63,124.41,124.63,1500.0,99.8595,100.0361,99.8595,100.0361,1500.0
2014-07-09 10:25:00,124.63,124.7,124.59,124.64,2700.0,100.0361,100.0923,100.004,100.0441,2700.0
2014-07-09 10:30:00,124.64,124.7,124.56,124.65,1700.0,100.0441,100.0923,99.9799,100.0521,1700.0
2014-07-09 10:35:00,124.65,124.73,124.64,124.64,3400.0,100.0521,100.1163,100.0441,100.0441,3400.0
2014-07-09 10:40:00,124.69,124.91,124.57,124.77,5400.0,100.0842,100.2608,99.9879,100.1484,5400.0
2014-07-09 10:45:00,124.8,124.83,124.68,124.68,3500.0,100.1725,100.1966,100.0762,100.0762,3500.0
2014-07-09 10:50:00,124.68,124.68,124.57,124.6,2000.0,100.0762,100.0762,99.9879,100.012,2000.0
2014-07-09 10:55:00,124.57,124.57,124.45,124.49,5800.0,99.9879,99.9879,99.8916,99.9237,5800.0
2014-07-09 11:00:00,124.47,124.48,124.42,124.44,2900.0,99.9076,99.9157,99.8675,99.8836,2900.0
2014-07-09 11:05:00,124.47,124.51,124.39,124.39,3000.0,99.9076,99.9397,99.8434,99.8434,3000.0
2014-07-09 11:10:00,124.39,124.39,124.09,124.09,2800.0,99.8434,99.8434,99.6026,99.6026,2800.0
2014-07-09 11:15:00,124.13,124.32,124.12,124.31,1600.0,99.6347,99.7872,99.6267,99.7792,1600.0
2014-07-09 11:20:00,124.34,124.46,124.34,124.46,1100.0,99.8033,99.8996,99.8033,99.8996,1100.0
2014-07-09 11:25:00,124.48,124.52,124.48,124.5,1500.0,99.9157,99.9478,99.9157,99.9317,1500.0
2014-07-09 11:30:00,124.52,124.55,124.41,124.41,2200.0,99.9478,99.9719,99.8595,99.8595,2200.0
2014-07-09 11:35:00,124.4,124.42,124.23,124.28,2400.0,99.8515,99.8675,99.715,99.7551,2400.0
2014-07-09 11:40:00,124.27,124.36,124.25,124.36,1700.0,99.7471,99.8193,99.7311,99.8193,1700.0
2014-07-09 11:45:00,124.4,124.4,124.31,124.31,1800.0,99.8515,99.8515,99.7792,99.7792,1800.0
2014-07-09 11:50:00,124.37,124.39,124.32,124.35,900.0,99.8274,99.8434,99.7872,99.8113,900.0
2014-07-09 11:55:00,124.41,124.51,124.41,124.5,1400.0,99.8595,99.9397,99.8595,99.9317,1400.0
2014-07-09 12:00:00,124.47,124.5,124.43,124.46,1300.0,99.9076,99.9317,99.8755,99.8996,1300.0
2014-07-09 12:05:00,124.5,124.5,124.5,124.5,300.0,99.9317,99.9317,99.9317,99.9317,300.0
2014-07-09 12:10:00,124.52,124.55,124.44,124.44,1100.0,99.9478,99.9719,99.8836,99.8836,1100.0
2014-07-09 12:15:00,124.39,124.41,124.35,124.36,600.0,99.8434,99.8595,99.8113,99.8193,600.0
2014-07-09 12:20:00,124.41,124.45,124.37,124.43,1900.0,99.8595,99.8916,99.8274,99.8755,1900.0
2014-07-09 12:25:00,124.46,124.5,124.44,124.5,800.0,99.8996,99.9317,99.8836,99.9317,800.0
2014-07-09 12:30:00,124.5,124.54,124.48,124.52,1400.0,99.9317,99.9638,99.9157,99.9478,1400.0
2014-07-09 12:35:00,124.59,124.59,124.54,124.56,1000.0,100.004,100.004,99.9638,99.9799,1000.0
2014-07-09 12:40:00,124.53,124.55,124.5,124.5,1100.0,99.9558,99.9719,99.9317,99.9317,1100.0
2014-07-09 12:45:00,124.5,124.52,124.47,124.52,600.0,99.9317,99.9478,99.9076,99.9478,600.0
2014-07-09 12:50:00,124.52,124.55,124.47,124.55,2100.0,99.9478,99.9719,99.9076,99.9719,2100.0
2014-07-09 12:55:00,124.52,124.52,124.42,124.48,6400.0,99.9478,99.9478,99.8675,99.9157,6400.0
2014-07-09 13:00:00,124.51,124.51,124.5,124.5,900.0,99.9397,99.9397,99.9317,99.9317,900.0
2014-07-09 13:05:00,124.55,124.55,124.51,124.51,800.0,99.9719,99.9719,99.9397,99.9397,800.0
2014-07-09 13:10:00,124.51,124.53,124.5,124.53,600.0,99.9397,99.9558,99.9317,99.9558,600.0
2014-07-09 13:15:00,124.56,124.58,124.56,124.56,1300.0,99.9799,99.9959,99.9799,99.9799,1300.0
2014-07-09 13:20:00,124.56,124.57,124.52,124.55,1100.0,99.9799,99.9879,99.9478,99.9719,1100.0
2014-07-09 13:25:00,124.56,124.56,124.48,124.49,1900.0,99.9799,99.9799,99.9157,99.9237,1900.0
2014-07-09 13:30:00,124.51,124.56,124.51,124.53,1300.0,99.9397,99.9799,99.9397,99.9558,1300.0
2014-07-09 13:35:00,124.56,124.6,124.55,124.56,3000.0,99.9799,100.012,99.9719,99.9799,3000.0
2014-07-09 13:40:00,124.57,124.68,124.56,124.56,16000.0,99.9879,100.0762,99.9799,99.9799,16000.0
2014-07-09 13:45:00,124.56,124.56,124.54,124.54,1000.0,99.9799,99.9799,99.9638,99.9638,1000.0
2014-07-09 13:50:00,124.56,124.57,124.56,124.56,900.0,99.9799,99.9879,99.9799,99.9799,900.0
2014-07-09 13:55:00,124.56,124.59,124.56,124.56,600.0,99.9799,100.004,99.9799,99.9799,600.0
2014-07-09 14:00:00,124.54,124.57,124.34,124.5,3800.0,99.9638,99.9879,99.8033,99.9317,3800.0
2014-07-09 14:05:00,124.52,124.52,124.29,124.38,2100.0,99.9478,99.9478,99.7632,99.8354,2100.0
2014-07-09 14:10:00,124.44,124.5,124.44,124.49,1000.0,99.8836,99.9317,99.8836,99.9237,1000.0
2014-07-09 14:15:00,124.52,124.72,124.52,124.65,1500.0,99.9478,100.1083,99.9478,100.0521,1500.0
2014-07-09 14:20:00,124.68,124.74,124.67,124.67,1700.0,100.0762,100.1244,100.0682,100.0682,1700.0
2014-07-09 14:25:00,124.65,124.76,124.65,124.66,2100.0,100.0521,100.1404,100.0521,100.0601,2100.0
2014-07-09 14:30:00,124.67,124.67,124.56,124.61,3000.0,100.0682,100.0682,99.9799,100.02,3000.0
2014-07-09 14:35:00,124.61,124.65,124.53,124.57,1800.0,100.02,100.0521,99.9558,99.9879,1800.0
2014-07-09 14:40:00,124.61,124.61,124.58,124.59,600.0,100.02,100.02,99.9959,100.004,600.0
2014-07-09 14:45:00,124.61,124.64,124.53,124.53,2600.0,100.02,100.0441,99.9558,99.9558,2600.0
2014-07-09 14:50:00,124.56,124.64,124.56,124.6,3200.0,99.9799,100.0441,99.9799,100.012,3200.0
2014-07-09 14:55:00,124.6,124.6,124.54,124.58,1200.0,100.012,100.012,99.9638,99.9959,1200.0
2014-07-09 15:00:00,124.57,124.59,124.55,124.57,1000.0,99.9879,100.004,99.9719,99.9879,1000.0
2014-07-09 15:05:00,124.58,124.64,124.58,124.62,2100.0,99.9959,100.0441,99.9959,100.028,2100.0
2014-07-09 15:10:00,124.65,124.7,124.65,124.69,1300.0,100.0521,100.0923,100.0521,100.0842,1300.0
2014-07-09 15:15:00,124.65,124.68,124.51,124.53,7500.0,100.0521,100.0762,99.9397,99.9558,7500.0
2014-07-09 15:20:00,124.58,124.65,124.54,124.56,5100.0,99.9959,100.0521,99.9638,99.9799,5100.0
2014-07-09 15:25:00,124.59,124.64,124.59,124.64,1200.0,100.004,100.0441,100.004,100.0441,1200.0
2014-07-09 15:30:00,124.62,124.63,124.54,124.63,3400.0,100.028,100.0361,99.9638,100.0361,3400.0
2014-07-09 15:35:00,124.63,124.66,124.53,124.66,3500.0,100.0361,100.0601,99.9558,100.0601,3500.0
2014-07-09 15:40:00,124.64,124.69,124.62,124.67,3600.0,100.0441,100.0842,100.028,100.0682,3600.0
2014-07-09 15:45:00,124.69,124.69,124.56,124.59,7000.0,100.0842,100.0842,99.9799,100.004,7000.0
2014-07-09 15:50:00,124.56,124.62,124.53,124.59,9800.0,99.9799,100.028,99.9558,100.004,9800.0
2014-07-09 15:55:00,124.59,124.61,124.48,124.53,26900.0,100.004,100.02,99.9157,99.9558,26900.0
2014-07-10 09:30:00,123.0,123.14,122.65,122.65,10300.0,98.7277,98.8401,98.4468,98.4468,10300.0
2014-07-10 09:35:00,122.72,122.9,122.72,122.78,21800.0,98.503,98.6475,98.503,98.5511,21800.0
2014-07-10 09:40:00,122.66,122.96,122.66,122.9,3700.0,98.4548,98.6956,98.4548,98.6475,3700.0
2014-07-10 09:45:00,122.96,122.98,122.6,122.76,5800.0,98.6956,98.7117,98.4067,98.5351,5800.0
2014-07-10 09:50:00,122.7,122.99,122.6,122.98,5300.0,98.4869,98.7197,98.4067,98.7117,5300.0
2014-07-10 09:55:00,122.93,122.93,122.72,122.79,3500.0,98.6715,98.6715,98.503,98.5592,3500.0
2014-07-10 10:00:00,122.88,123.0,122.8,122.94,5500.0,98.6314,98.7277,98.5672,98.6796,5500.0
2014-07-10 10:05:00,122.93,123.0,122.84,122.95,10100.0,98.6715,98.7277,98.5993,98.6876,10100.0
2014-07-10 10:10:00,122.87,122.97,122.81,122.96,9600.0,98.6234,98.7036,98.5752,98.6956,9600.0
2014-07-10 10:15:00,122.9,123.0,122.86,122.89,5900.0,98.6475,98.7277,98.6153,98.6394,5900.0
2014-07-10 10:20:00,122.99,123.18,122.97,123.11,13300.0,98.7197,98.8722,98.7036,98.816,13300.0
2014-07-10 10:25:00,123.12,123.12,122.9,123.06,5000.0,98.824,98.824,98.6475,98.7759,5000.0
2014-07-10 10:30:00,122.98,122.98,122.9,122.9,2400.0,98.7117,98.7117,98.6475,98.6475,2400.0
2014-07-10 10:35:00,122.92,123.1,122.85,122.85,2300.0,98.6635,98.808,98.6073,98.6073,2300.0
2014-07-10 10:40:00,122.86,122.96,122.86,122.92,3100.0,98.6153,98.6956,98.6153,98.6635,3100.0
2014-07-10 10:45:00,123.0,123.21,123.0,123.13,8100.0,98.7277,98.8963,98.7277,98.8321,8100.0
2014-07-10 10:50:00,123.18,123.19,123.04,123.09,6500.0,98.8722,98.8802,98.7598,98.8,6500.0
2014-07-10 10:55:00,123.13,123.24,123.12,123.16,4200.0,98.8321,98.9204,98.824,98.8561,4200.0
2014-07-10 11:00:00,123.14,123.3,123.14,123.22,4800.0,98.8401,98.9685,98.8401,98.9043,4800.0
2014-07-10 11:05:00,123.21,123.28,123.11,123.28,8300.0,98.8963,98.9525,98.816,98.9525,8300.0
2014-07-10 11:10:00,123.32,123.39,123.3,123.33,3500.0,98.9846,99.0408,98.9685,98.9926,3500.0
2014-07-10 11:15:00,123.27,123.34,123.22,123.29,2600.0,98.9444,99.0006,98.9043,98.9605,2600.0
2014-07-10 11:20:00,123.3,123.46,123.3,123.41,5000.0,98.9685,99.0969,98.9685,99.0568,5000.0
2014-07-10 11:25:00,123.41,123.41,123.21,123.26,1800.0,99.0568,99.0568,98.8963,98.9364,1800.0
2014-07-10 11:30:00,123.31,123.36,123.26,123.28,3500.0,98.9765,99.0167,98.9364,98.9525,3500.0
2014-07-10 11:35:00,123.4,123.4,123.3,123.36,1800.0,99.0488,99.0488,98.9685,99.0167,1800.0
2014-07-10 11:40:00,123.34,123.34,123.13,123.14,2300.0,99.0006,99.0006,98.8321,98.8401,2300.0
2014-07-10 11:45:00,123.17,123.21,123.14,123.21,1100.0,98.8642,98.8963,98.8401,98.8963,1100.0
2014-07-10 11:50:00,123.23,123.33,123.23,123.32,6800.0,98.9123,98.9926,98.9123,98.9846,6800.0
2014-07-10 11:55:00,123.24,123.32,123.24,123.31,2600.0,98.9204,98.9846,98.9204,98.9765,2600.0
2014-07-10 12:00:00,123.28,123.31,123.25,123.31,1900.0,98.9525,98.9765,98.9284,98.9765,1900.0
2014-07-10 12:05:00,123.35,123.41,123.3,123.33,3200.0,99.0087,99.0568,98.9685,98.9926,3200.0
2014-07-10 12:10:00,123.39,123.4,123.36,123.38,1600.0,99.0408,99.0488,99.0167,99.0327,1600.0
2014-07-10 12:15:00,123.41,123.45,123.31,123.34,6200.0,99.0568,99.0889,98.9765,99.0006,6200.0
2014-07-10 12:20:00,123.35,123.43,123.35,123.38,5500.0,99.0087,99.0729,99.0087,99.0327,5500.0
2014-07-10 12:25:00,123.41,123.41,123.33,123.33,3800.0,99.0568,99.0568,98.9926,98.9926,3800.0
2014-07-10 12:30:00,123.4,123.4,123.29,123.29,1500.0,99.0488,99.0488,98.9605,98.9605,1500.0
2014-07-10 12:35:00,123.28,123.33,123.27,123.33,1400.0,98.9525,98.9926,98.9444,98.9926,1400.0
2014-07-10 12:40:00,123.33,123.37,123.33,123.37,1300.0,98.9926,99.0247,98.9926,99.0247,1300.0
2014-07-10 12:45:00,123.41,123.43,123.26,123.26,2600.0,99.0568,99.0729,98.9364,98.9364,2600.0
2014-07-10 12:50:00,123.26,123.26,123.21,123.26,1400.0,98.9364,98.9364,98.8963,98.9364,1400.0
2014-07-10 12:55:00,123.24,123.28,123.22,123.24,4600.0,98.9204,98.9525,98.9043,98.9204,4600.0
2014-07-10 13:00:00,123.26,123.26,123.2,123.24,1900.0,98.9364,98.9364,98.8883,98.9204,1900.0
2014-07-10 13:05:00,123.26,123.27,123.22,123.24,2500.0,98.9364,98.9444,98.9043,98.9204,2500.0
2014-07-10 13:10:00,123.19,123.23,123.19,123.23,800.0,98.8802,98.9123,98.8802,98.9123,800.0
2014-07-10 13:15:00,123.23,123.23,123.23,123.23,1600.0,98.9123,98.9123,98.9123,98.9123,1600.0
2014-07-10 13:20:00,123.23,123.34,123.23,123.34,13900.0,98.9123,99.0006,98.9123,99.0006,13900.0
2014-07-10 13:25:00,123.33,123.41,123.32,123.36,12900.0,98.9926,99.0568,98.9846,99.0167,12900.0
2014-07-10 13:30:00,123.37,123.4,123.29,123.31,8700.0,99.0247,99.0488,98.9605,98.9765,8700.0
2014-07-10 13:35:00,123.32,123.38,123.24,123.38,3900.0,98.9846,99.0327,98.9204,99.0327,3900.0
2014-07-10 13:40:00,123.38,123.41,123.27,123.27,3500.0,99.0327,99.0568,98.9444,98.9444,3500.0
2014-07-10 13:45:00,123.33,123.36,123.23,123.23,5100.0,98.9926,99.0167,98.9123,98.9123,5100.0
2014-07-10 13:50:00,123.25,123.3,123.22,123.28,12300.0,98.9284,98.9685,98.9043,98.9525,12300.0
2014-07-10 13:55:00,123.26,123.34,123.26,123.28,2000.0,98.9364,99.0006,98.9364,98.9525,2000.0
2014-07-10 14:00:00,123.28,123.41,123.28,123.39,2900.0,98.9525,99.0568,98.9525,99.0408,2900.0
2014-07-10 14:05:00,123.4,123.42,123.34,123.39,5100.0,99.0488,99.0648,99.0006,99.0408,5100.0
2014-07-10 14:10:00,123.39,123.39,123.25,123.25,1400.0,99.0408,99.0408,98.9284,98.9284,1400.0
2014-07-10 14:15:00,123.25,123.29,123.23,123.23,2700.0,98.9284,98.9605,98.9123,98.9123,2700.0
2014-07-10 14:20:00,123.25,123.26,123.2,123.2,5300.0,98.9284,98.9364,98.8883,98.8883,5300.0
2014-07-10 14:25:00,123.18,123.2,123.16,123.18,1900.0,98.8722,98.8883,98.8561,98.8722,1900.0
2014-07-10 14:30:00,123.2,123.21,122.99,122.99,2400.0,98.8883,98.8963,98.7197,98.7197,2400.0
2014-07-10 14:35:00,122.96,123.0,122.92,123.0,2900.0,98.6956,98.7277,98.6635,98.7277,2900.0
2014-07-10 14:40:00,123.02,123.09,122.9,122.9,5100.0,98.7438,98.8,98.6475,98.6475,5100.0
2014-07-10 14:45:00,122.9,122.98,122.9,122.91,2100.0,98.6475,98.7117,98.6475,98.6555,2100.0
2014-07-10 14:50:00,122.88,122.94,122.88,122.9,3400.0,98.6314,98.6796,98.6314,98.6475,3400.0
2014-07-10 14:55:00,122.88,122.88,122.79,122.79,2900.0,98.6314,98.6314,98.5592,98.5592,2900.0
2014-07-10 15:00:00,122.78,122.78,122.66,122.75,14000.0,98.5511,98.5511,98.4548,98.5271,14000.0
2014-07-10 15:05:00,122.75,122.9,122.73,122.83,10600.0,98.5271,98.6475,98.511,98.5913,10600.0
2014-07-10 15:10:00,122.88,122.88,122.79,122.79,1700.0,98.6314,98.6314,98.5592,98.5592,1700.0
2014-07-10 15:15:00,122.77,122.88,122.75,122.88,3100.0,98.5431,98.6314,98.5271,98.6314,3100.0
2014-07-10 15:20:00,122.89,122.96,122.83,122.96,2400.0,98.6394,98.6956,98.5913,98.6956,2400.0
2014-07-10 15:25:00,122.97,123.05,122.95,123.05,6500.0,98.7036,98.7679,98.6876,98.7679,6500.0
2014-07-10 15:30:00,123.04,123.06,122.99,123.04,5500.0,98.7598,98.7759,98.7197,98.7598,5500.0
2014-07-10 15:35:00,123.05,123.18,123.05,123.13,7100.0,98.7679,98.8722,98.7679,98.8321,7100.0
2014-07-10 15:40:00,123.12,123.23,123.08,123.2,10400.0,98.824,98.9123,98.7919,98.8883,10400.0
2014-07-10 15:45:00,123.18,123.18,122.92,122.96,9300.0,98.8722,98.8722,98.6635,98.6956,9300.0
2014-07-10 15:50:00,122.97,123.0,122.89,123.0,10100.0,98.7036,98.7277,98.6394,98.7277,10100.0
2014-07-10 15:55:00,123.0,123.02,122.86,122.89,34000.0,98.7277,98.7438,98.6153,98.6394,34000.0
2014-07-11 09:30:00,122.52,122.96,122.52,122.94,10600.0,98.3424,98.6956,98.3424,98.6796,10600.0
2014-07-11 09:35:00,122.94,122.94,122.32,122.57,3600.0,98.6796,98.6796,98.1819,98.3826,3600.0
2014-07-11 09:40:00,122.57,122.57,122.25,122.47,4600.0,98.3826,98.3826,98.1257,98.3023,4600.0
2014-07-11 09:45:00,122.37,122.53,122.21,122.49,6100.0,98.222,98.3505,98.0936,98.3184,6100.0
2014-07-11 09:50:00,122.55,122.75,122.55,122.74,1400.0,98.3665,98.5271,98.3665,98.519,1400.0
2014-07-11 09:55:00,122.77,123.1,122.77,123.02,2800.0,98.5431,98.808,98.5431,98.7438,2800.0
2014-07-11 10:00:00,123.01,123.16,122.92,123.0,4000.0,98.7357,98.8561,98.6635,98.7277,4000.0
2014-07-11 10:05:00,122.98,123.07,122.94,123.07,900.0,98.7117,98.7839,98.6796,98.7839,900.0
2014-07-11 10:10:00,123.07,123.18,123.04,123.18,1700.0,98.7839,98.8722,98.7598,98.8722,1700.0
2014-07-11 10:15:00,123.42,123.74,123.33,123.74,8500.0,99.0648,99.3217,98.9926,99.3217,8500.0
2014-07-11 10:20:00,123.78,123.83,123.59,123.63,4100.0,99.3538,99.3939,99.2013,99.2334,4100.0
2014-07-11 10:25:00,123.62,123.65,123.49,123.6,5100.0,99.2254,99.2495,99.121,99.2093,5100.0
2014-07-11 10:30:00,123.43,123.56,123.38,123.42,2300.0,99.0729,99.1772,99.0327,99.0648,2300.0
2014-07-11 10:35:00,123.4,123.4,123.14,123.29,2500.0,99.0488,99.0488,98.8401,98.9605,2500.0
2014-07-11 10:40:00,123.3,123.3,123.18,123.22,4300.0,98.9685,98.9685,98.8722,98.9043,4300.0
2014-07-11 10:45:00,123.2,123.25,123.17,123.19,2400.0,98.8883,98.9284,98.8642,98.8802,2400.0
2014-07-11 10:50:00,123.23,123.29,123.19,123.23,2300.0,98.9123,98.9605,98.8802,98.9123,2300.0
2014-07-11 10:55:00,123.09,123.1,123.05,123.08,800.0,98.8,98.808,98.7679,98.7919,800.0
2014-07-11 11:00:00,123.11,123.13,123.01,123.03,3300.0,98.816,98.8321,98.7357,98.7518,3300.0
2014-07-11 11:05:00,123.1,123.24,123.07,123.24,1300.0,98.808,98.9204,98.7839,98.9204,1300.0
2014-07-11 11:10:00,123.24,123.35,123.23,123.26,5200.0,98.9204,99.0087,98.9123,98.9364,5200.0
2014-07-11 11:15:00,123.25,123.31,123.2,123.31,2000.0,98.9284,98.9765,98.8883,98.9765,2000.0
2014-07-11 11:20:00,123.31,123.31,123.14,123.22,3200.0,98.9765,98.9765,98.8401,98.9043,3200.0
2014-07-11 11:25:00,123.22,123.29,123.22,123.26,2000.0,98.9043,98.9605,98.9043,98.9364,2000.0
2014-07-11 11:30:00,123.29,123.46,123.29,123.4,3100.0,98.9605,99.0969,98.9605,99.0488,3100.0
2014-07-11 11:35:00,123.4,123.41,123.29,123.29,1400.0,99.0488,99.0568,98.9605,98.9605,1400.0
2014-07-11 11:40:00,123.29,123.39,123.25,123.25,1800.0,98.9605,99.0408,98.9284,98.9284,1800.0
2014-07-11 11:45:00,123.25,123.25,123.19,123.21,800.0,98.9284,98.9284,98.8802,98.8963,800.0
2014-07-11 11:50:00,123.14,123.18,123.12,123.16,2300.0,98.8401,98.8722,98.824,98.8561,2300.0
2014-07-11 11:55:00,123.17,123.2,122.98,122.98,24300.0,98.8642,98.8883,98.7117,98.7117,24300.0
2014-07-11 12:00:00,123.01,123.01,122.93,122.96,2900.0,98.7357,98.7357,98.6715,98.6956,2900.0
2014-07-11 12:05:00,122.98,122.98,122.95,122.95,800.0,98.7117,98.7117,98.6876,98.6876,800.0
2014-07-11 12:10:00,123.03,123.03,122.9,122.9,3100.0,98.7518,98.7518,98.6475,98.6475,3100.0
2014-07-11 12:15:00,122.9,122.96,122.89,122.91,3100.0,98.6475,98.6956,98.6394,98.6555,3100.0
2014-07-11 12:20:00,122.93,122.93,122.82,122.82,500.0,98.6715,98.6715,98.5832,98.5832,500.0
2014-07-11 12:25:00,122.84,122.85,122.78,122.82,2300.0,98.5993,98.6073,98.5511,98.5832,2300.0
2014-07-11 12:30:00,122.79,122.8,122.69,122.69,1600.0,98.5592,98.5672,98.4789,98.4789,1600.0
2014-07-11 12:35:00,122.7,122.7,122.61,122.63,2600.0,98.4869,98.4869,98.4147,98.4307,2600.0
2014-07-11 12:40:00,122.65,122.67,122.64,122.65,1600.0,98.4468,98.4628,98.4388,98.4468,1600.0
2014-07-11 12:45:00,122.61,122.61,122.4,122.43,3800.0,98.4147,98.4147,98.2461,98.2702,3800.0
2014-07-11 12:50:00,122.43,122.49,122.35,122.47,4900.0,98.2702,98.3184,98.206,98.3023,4900.0
2014-07-11 12:55:00,122.47,122.56,122.47,122.54,5500.0,98.3023,98.3745,98.3023,98.3585,5500.0
2014-07-11 13:00:00,122.56,122.69,122.55,122.63,3100.0,98.3745,98.4789,98.3665,98.4307,3100.0
2014-07-11 13:05:00,122.63,122.64,122.59,122.59,600.0,98.4307,98.4388,98.3986,98.3986,600.0
2014-07-11 13:10:00,122.56,122.56,122.49,122.5,1600.0,98.3745,98.3745,98.3184,98.3264,1600.0
2014-07-11 13:15:00,122.51,122.57,122.48,122.48,1800.0,98.3344,98.3826,98.3103,98.3103,1800.0
2014-07-11 13:20:00,122.54,122.55,122.49,122.49,1000.0,98.3585,98.3665,98.3184,98.3184,1000.0
2014-07-11 13:25:00,122.49,122.55,122.49,122.55,1200.0,98.3184,98.3665,98.3184,98.3665,1200.0
2014-07-11 13:30:00,122.55,122.55,122.46,122.49,2500.0,98.3665,98.3665,98.2943,98.3184,2500.0
2014-07-11 13:35:00,122.51,122.57,122.51,122.57,6000.0,98.3344,98.3826,98.3344,98.3826,6000.0
2014-07-11 13:40:00,122.53,122.6,122.53,122.6,2500.0,98.3505,98.4067,98.3505,98.4067,2500.0
2014-07-11 13:45:00,122.62,122.67,122.6,122.67,1500.0,98.4227,98.4628,98.4067,98.4628,1500.0
2014-07-11 13:50:00,122.72,122.73,122.68,122.71,1700.0,98.503,98.511,98.4709,98.4949,1700.0
2014-07-11 13:55:00,122.71,122.74,122.71,122.74,1500.0,98.4949,98.519,98.4949,98.519,1500.0
2014-07-11 14:00:00,122.76,122.79,122.7,122.77,2100.0,98.5351,98.5592,98.4869,98.5431,2100.0
2014-07-11 14:05:00,122.77,122.93,122.77,122.92,2200.0,98.5431,98.6715,98.5431,98.6635,2200.0
2014-07-11 14:10:00,122.92,122.92,122.88,122.88,1100.0,98.6635,98.6635,98.6314,98.6314,1100.0
2014-07-11 14:15:00,122.84,122.87,122.84,122.85,1500.0,98.5993,98.6234,98.5993,98.6073,1500.0
2014-07-11 14:20:00,122.86,122.91,122.86,122.91,1400.0,98.6153,98.6555,98.6153,98.6555,1400.0
2014-07-11 14:25:00,122.93,122.97,122.93,122.95,1400.0,98.6715,98.7036,98.6715,98.6876,1400.0
2014-07-11 14:30:00,122.97,122.98,122.93,122.93,2400.0,98.7036,98.7117,98.6715,98.6715,2400.0
2014-07-11 14:35:00,122.95,123.02,122.95,123.02,2500.0,98.6876,98.7438,98.6876,98.7438,2500.0
2014-07-11 14:40:00,123.02,123.05,123.0,123.03,2300.0,98.7438,98.7679,98.7277,98.7518,2300.0
2014-07-11 14:45:00,123.05,123.08,123.05,123.07,2300.0,98.7679,98.7919,98.7679,98.7839,2300.0
2014-07-11 14:50:00,123.09,123.11,123.08,123.11,1800.0,98.8,98.816,98.7919,98.816,1800.0
2014-07-11 14:55:00,123.13,123.15,123.11,123.12,4200.0,98.8321,98.8481,98.816,98.824,4200.0
2014-07-11 15:00:00,123.12,123.13,123.09,123.11,4900.0,98.824,98.8321,98.8,98.816,4900.0
2014-07-11 15:05:00,123.12,123.14,123.04,123.05,2400.0,98.824,98.8401,98.7598,98.7679,2400.0
2014-07-11 15:10:00,123.04,123.06,123.04,123.06,500.0,98.7598,98.7759,98.7598,98.7759,500.0
2014-07-11 15:15:00,123.04,123.1,123.04,123.1,6000.0,98.7598,98.808,98.7598,98.808,6000.0
2014-07-11 15:20:00,123.12,123.13,123.05,123.13,4300.0,98.824,98.8321,98.7679,98.8321,4300.0
2014-07-11 15:25:00,123.15,123.23,123.15,123.23,1900.0,98.8481,98.9123,98.8481,98.9123,1900.0
2014-07-11 15:30:00,123.24,123.28,123.22,123.26,2900.0,98.9204,98.9525,98.9043,98.9364,2900.0
2014-07-11 15:35:00,123.24,123.36,123.24,123.34,2900.0,98.9204,99.0167,98.9204,99.0006,2900.0
2014-07-11 15:40:00,123.33,123.35,123.22,123.25,12400.0,98.9926,99.0087,98.9043,98.9284,12400.0
2014-07-11 15:45:00,123.25,123.27,123.19,123.22,6500.0,98.9284,98.9444,98.8802,98.9043,6500.0
2014-07-11 15:50:00,123.24,123.26,123.18,123.2,7000.0,98.9204,98.9364,98.8722,98.8883,7000.0
2014-07-11 15:55:00,123.22,123.25,123.13,123.2,19100.0,98.9043,98.9284,98.8321,98.8883,19100.0
2014-07-14 09:30:00,123.71,124.3,123.71,123.92,5200.0,99.2976,99.7712,99.2976,99.4662,5200.0
2014-07-14 09:35:00,124.05,124.05,123.84,124.01,1500.0,99.5705,99.5705,99.402,99.5384,1500.0
2014-07-14 09:40:00,124.01,124.01,123.81,123.85,2600.0,99.5384,99.5384,99.3779,99.41,2600.0
2014-07-14 09:45:00,123.96,124.05,123.87,123.88,2200.0,99.4983,99.5705,99.426,99.4341,2200.0
2014-07-14 09:50:00,123.89,123.91,123.71,123.73,5200.0,99.4421,99.4581,99.2976,99.3137,5200.0
2014-07-14 09:55:00,123.69,123.79,123.61,123.67,4700.0,99.2816,99.3618,99.2173,99.2655,4700.0
2014-07-14 10:00:00,123.76,123.99,123.75,123.91,6300.0,99.3377,99.5224,99.3297,99.4581,6300.0
2014-07-14 10:05:00,123.91,123.96,123.86,123.86,2400.0,99.4581,99.4983,99.418,99.418,2400.0
2014-07-14 10:10:00,123.77,123.9,123.76,123.88,1500.0,99.3458,99.4501,99.3377,99.4341,1500.0
2014-07-14 10:15:00,123.88,123.88,123.88,123.88,100.0,99.4341,99.4341,99.4341,99.4341,100.0
2014-07-14 10:20:00,123.8,124.01,123.8,124.01,1700.0,99.3699,99.5384,99.3699,99.5384,1700.0
2014-07-14 10:25:00,124.06,124.16,124.0,124.0,1400.0,99.5785,99.6588,99.5304,99.5304,1400.0
2014-07-14 10:30:00,124.05,124.14,123.97,124.08,11100.0,99.5705,99.6428,99.5063,99.5946,11100.0
2014-07-14 10:35:00,124.13,124.21,124.13,124.14,1500.0,99.6347,99.6989,99.6347,99.6428,1500.0
2014-07-14 10:40:00,124.14,124.17,124.11,124.11,1700.0,99.6428,99.6668,99.6187,99.6187,1700.0
2014-07-14 10:45:00,124.16,124.22,124.07,124.13,2200.0,99.6588,99.707,99.5866,99.6347,2200.0
2014-07-14 10:50:00,124.13,124.3,124.11,124.3,1100.0,99.6347,99.7712,99.6187,99.7712,1100.0
2014-07-14 10:55:00,124.34,124.37,124.21,124.23,5400.0,99.8033,99.8274,99.6989,99.715,5400.0
2014-07-14 11:00:00,124.21,124.3,124.1,124.15,3700.0,99.6989,99.7712,99.6107,99.6508,3700.0
2014-07-14 11:05:00,124.18,124.2,124.11,124.18,1700.0,99.6749,99.6909,99.6187,99.6749,1700.0
2014-07-14 11:10:00,124.2,124.25,124.17,124.25,2400.0,99.6909,99.7311,99.6668,99.7311,2400.0
2014-07-14 11:15:00,124.26,124.28,124.17,124.2,2100.0,99.7391,99.7551,99.6668,99.6909,2100.0
2014-07-14 11:20:00,124.2,124.24,124.17,124.23,2400.0,99.6909,99.723,99.6668,99.715,2400.0
2014-07-14 11:25:00,124.21,124.34,124.18,124.29,4000.0,99.6989,99.8033,99.6749,99.7632,4000.0
2014-07-14 11:30:00,124.37,124.39,124.29,124.29,2100.0,99.8274,99.8434,99.7632,99.7632,2100.0
2014-07-14 11:35:00,124.25,124.25,124.14,124.14,2600.0,99.7311,99.7311,99.6428,99.6428,2600.0
2014-07-14 11:40:00,124.13,124.24,124.13,124.24,3700.0,99.6347,99.723,99.6347,99.723,3700.0
2014-07-14 11:45:00,124.24,124.24,124.09,124.09,1500.0,99.723,99.723,99.6026,99.6026,1500.0
2014-07-14 11:50:00,124.09,124.09,124.03,124.03,800.0,99.6026,99.6026,99.5545,99.5545,800.0
2014-07-14 11:55:00,124.0,124.03,123.91,123.96,2300.0,99.5304,99.5545,99.4581,99.4983,2300.0
2014-07-14 12:00:00,123.92,124.06,123.92,124.06,2400.0,99.4662,99.5785,99.4662,99.5785,2400.0
2014-07-14 12:05:00,124.07,124.08,123.98,124.03,1800.0,99.5866,99.5946,99.5143,99.5545,1800.0
2014-07-14 12:10:00,124.03,124.04,123.95,124.0,2600.0,99.5545,99.5625,99.4903,99.5304,2600.0
2014-07-14 12:15:00,124.01,124.01,123.94,123.94,1800.0,99.5384,99.5384,99.4822,99.4822,1800.0
2014-07-14 12:20:00,123.94,124.01,123.94,123.96,900.0,99.4822,99.5384,99.4822,99.4983,900.0
2014-07-14 12:25:00,123.98,124.0,123.94,123.94,1600.0,99.5143,99.5304,99.4822,99.4822,1600.0
2014-07-14 12:30:00,123.94,123.99,123.94,123.95,1400.0,99.4822,99.5224,99.4822,99.4903,1400.0
2014-07-14 12:35:00,123.93,123.97,123.86,123.86,900.0,99.4742,99.5063,99.418,99.418,900.0
2014-07-14 12:40:00,123.92,123.96,123.89,123.89,700.0,99.4662,99.4983,99.4421,99.4421,700.0
2014-07-14 12:45:00,123.92,123.93,123.82,123.82,2600.0,99.4662,99.4742,99.3859,99.3859,2600.0
2014-07-14 12:50:00,123.8,123.81,123.63,123.63,1500.0,99.3699,99.3779,99.2334,99.2334,1500.0
2014-07-14 12:55:00,123.7,123.8,123.7,123.8,800.0,99.2896,99.3699,99.2896,99.3699,800.0
2014-07-14 13:00:00,123.76,123.76,123.62,123.63,1800.0,99.3377,99.3377,99.2254,99.2334,1800.0
2014-07-14 13:05:00,123.62,123.63,123.56,123.63,2100.0,99.2254,99.2334,99.1772,99.2334,2100.0
2014-07-14 13:10:00,123.66,123.71,123.58,123.59,3400.0,99.2575,99.2976,99.1933,99.2013,3400.0
2014-07-14 13:15:00,123.6,123.63,123.59,123.61,1300.0,99.2093,99.2334,99.2013,99.2173,1300.0
2014-07-14 13:20:00,123.59,123.67,123.58,123.67,1300.0,99.2013,99.2655,99.1933,99.2655,1300.0
2014-07-14 13:25:00,123.68,123.68,123.63,123.63,1900.0,99.2735,99.2735,99.2334,99.2334,1900.0
2014-07-14 13:30:00,123.62,123.67,123.55,123.67,2000.0,99.2254,99.2655,99.1692,99.2655,2000.0
2014-07-14 13:35:00,123.62,123.63,123.55,123.61,1200.0,99.2254,99.2334,99.1692,99.2173,1200.0
2014-07-14 13:40:00,123.62,123.72,123.59,123.72,3100.0,99.2254,99.3056,99.2013,99.3056,3100.0
2014-07-14 13:45:00,123.67,123.71,123.66,123.67,900.0,99.2655,99.2976,99.2575,99.2655,900.0
2014-07-14 13:50:00,123.63,123.74,123.63,123.66,1600.0,99.2334,99.3217,99.2334,99.2575,1600.0
2014-07-14 13:55:00,123.65,123.7,123.64,123.7,1100.0,99.2495,99.2896,99.2414,99.2896,1100.0
2014-07-14 14:00:00,123.69,123.72,123.66,123.7,4300.0,99.2816,99.3056,99.2575,99.2896,4300.0
2014-07-14 14:05:00,123.71,123.8,123.71,123.78,2000.0,99.2976,99.3699,99.2976,99.3538,2000.0
2014-07-14 14:10:00,123.78,123.82,123.68,123.68,4400.0,99.3538,99.3859,99.2735,99.2735,4400.0
2014-07-14 14:15:00,123.7,123.8,123.69,123.8,2000.0,99.2896,99.3699,99.2816,99.3699,2000.0
2014-07-14 14:20:00,123.77,123.83,123.77,123.83,1800.0,99.3458,99.3939,99.3458,99.3939,1800.0
2014-07-14 14:25:00,123.81,123.82,123.76,123.78,2500.0,99.3779,99.3859,99.3377,99.3538,2500.0
2014-07-14 14:30:00,123.72,123.79,123.72,123.79,2700.0,99.3056,99.3618,99.3056,99.3618,2700.0
2014-07-14 14:35:00,123.78,123.88,123.78,123.88,1500.0,99.3538,99.4341,99.3538,99.4341,1500.0
2014-07-14 14:40:00,123.89,123.91,123.85,123.85,2000.0,99.4421,99.4581,99.41,99.41,2000.0
2014-07-14 14:45:00,123.85,123.92,123.84,123.92,2200.0,99.41,99.4662,99.402,99.4662,2200.0
2014-07-14 14:50:00,123.92,123.92,123.85,123.88,1500.0,99.4662,99.4662,99.41,99.4341,1500.0
2014-07-14 14:55:00,123.87,123.9,123.84,123.86,1900.0,99.426,99.4501,99.402,99.418,1900.0
2014-07-14 15:00:00,123.85,123.86,123.78,123.78,2700.0,99.41,99.418,99.3538,99.3538,2700.0
2014-07-14 15:05:00,123.78,123.84,123.74,123.8,5000.0,99.3538,99.402,99.3217,99.3699,5000.0
2014-07-14 15:10:00,123.81,123.86,123.81,123.82,2400.0,99.3779,99.418,99.3779,99.3859,2400.0
2014-07-14 15:15:00,123.8,123.83,123.77,123.83,2000.0,99.3699,99.3939,99.3458,99.3939,2000.0
2014-07-14 15:20:00,123.83,123.83,123.78,123.8,4800.0,99.3939,99.3939,99.3538,99.3699,4800.0
2014-07-14 15:25:00,123.78,123.78,123.68,123.68,4200.0,99.3538,99.3538,99.2735,99.2735,4200.0
2014-07-14 15:30:00,123.66,123.71,123.63,123.7,5600.0,99.2575,99.2976,99.2334,99.2896,5600.0
2014-07-14 15:35:00,123.68,123.71,123.62,123.64,5800.0,99.2735,99.2976,99.2254,99.2414,5800.0
2014-07-14 15:40:00,123.65,123.71,123.62,123.64,5300.0,99.2495,99.2976,99.2254,99.2414,5300.0
2014-07-14 15:45:00,123.61,123.69,123.58,123.62,16300.0,99.2173,99.2816,99.1933,99.2254,16300.0
2014-07-14 15:50:00,123.64,123.64,123.52,123.52,17000.0,99.2414,99.2414,99.1451,99.1451,17000.0
2014-07-14 15:55:00,123.52,123.65,123.46,123.56,83200.0,99.1451,99.2495,99.0969,99.1772,83200.0
2014-07-15 09:30:00,123.65,123.75,123.5,123.63,9600.0,99.2495,99.3297,99.1291,99.2334,9600.0
2014-07-15 09:35:00,123.67,123.74,123.52,123.62,22200.0,99.2655,99.3217,99.1451,99.2254,22200.0
2014-07-15 09:40:00,123.71,124.0,123.71,123.91,5400.0,99.2976,99.5304,99.2976,99.4581,5400.0
2014-07-15 09:45:00,123.85,123.93,123.75,123.84,12300.0,99.41,99.4742,99.3297,99.402,12300.0
2014-07-15 09:50:00,123.81,123.89,123.63,123.72,9300.0,99.3779,99.4421,99.2334,99.3056,9300.0
2014-07-15 09:55:00,123.72,123.76,123.38,123.7,12100.0,99.3056,99.3377,99.0327,99.2896,12100.0
2014-07-15 10:00:00,123.75,123.93,123.62,123.66,10900.0,99.3297,99.4742,99.2254,99.2575,10900.0
2014-07-15 10:05:00,123.62,123.83,123.55,123.76,5300.0,99.2254,99.3939,99.1692,99.3377,5300.0
2014-07-15 10:10:00,123.75,123.79,123.3,123.3,4300.0,99.3297,99.3618,98.9685,98.9685,4300.0
2014-07-15 10:15:00,123.25,123.39,123.16,123.33,5700.0,98.9284,99.0408,98.8561,98.9926,5700.0
2014-07-15 10:20:00,123.35,123.44,123.3,123.32,2400.0,99.0087,99.0809,98.9685,98.9846,2400.0
2014-07-15 10:25:00,123.38,123.44,123.28,123.33,4200.0,99.0327,99.0809,98.9525,98.9926,4200.0
2014-07-15 10:30:00,123.34,123.41,123.28,123.34,4600.0,99.0006,99.0568,98.9525,99.0006,4600.0
2014-07-15 10:35:00,123.35,123.44,123.28,123.32,2800.0,99.0087,99.0809,98.9525,98.9846,2800.0
2014-07-15 10:40:00,123.23,123.23,122.98,123.16,9500.0,98.9123,98.9123,98.7117,98.8561,9500.0
2014-07-15 10:45:00,123.16,123.16,122.73,122.77,4200.0,98.8561,98.8561,98.511,98.5431,4200.0
2014-07-15 10:50:00,122.8,123.02,122.71,123.02,3700.0,98.5672,98.7438,98.4949,98.7438,3700.0
2014-07-15 10:55:00,122.99,123.05,122.92,122.95,2300.0,98.7197,98.7679,98.6635,98.6876,2300.0
2014-07-15 11:00:00,122.85,123.0,122.8,122.95,4200.0,98.6073,98.7277,98.5672,98.6876,4200.0
2014-07-15 11:05:00,122.96,123.06,122.91,123.04,2700.0,98.6956,98.7759,98.6555,98.7598,2700.0
2014-07-15 11:10:00,123.07,123.39,123.07,123.34,3700.0,98.7839,99.0408,98.7839,99.0006,3700.0
2014-07-15 11:15:00,123.3,123.4,123.28,123.4,1300.0,98.9685,99.0488,98.9525,99.0488,1300.0
2014-07-15 11:20:00,123.34,123.44,123.34,123.39,800.0,99.0006,99.0809,99.0006,99.0408,800.0
2014-07-15 11:25:00,123.39,123.41,123.32,123.34,1900.0,99.0408,99.0568,98.9846,99.0006,1900.0
2014-07-15 11:30:00,123.29,123.29,123.1,123.11,8700.0,98.9605,98.9605,98.808,98.816,8700.0
2014-07-15 11:35:00,123.12,123.16,123.09,123.14,4100.0,98.824,98.8561,98.8,98.8401,4100.0
2014-07-15 11:40:00,123.17,123.24,123.08,123.14,2800.0,98.8642,98.9204,98.7919,98.8401,2800.0
2014-07-15 11:45:00,123.18,123.18,123.09,123.17,4400.0,98.8722,98.8722,98.8,98.8642,4400.0
2014-07-15 11:50:00,123.2,123.22,123.08,123.08,2500.0,98.8883,98.9043,98.7919,98.7919,2500.0
2014-07-15 11:55:00,123.07,123.1,122.79,122.89,2200.0,98.7839,98.808,98.5592,98.6394,2200.0
2014-07-15 12:00:00,122.81,122.9,122.66,122.71,8200.0,98.5752,98.6475,98.4548,98.4949,8200.0
2014-07-15 12:05:00,122.65,122.88,122.65,122.8,10000.0,98.4468,98.6314,98.4468,98.5672,10000.0
2014-07-15 12:10:00,122.76,122.86,122.76,122.81,3300.0,98.5351,98.6153,98.5351,98.5752,3300.0
2014-07-15 12:15:00,122.8,122.94,122.8,122.94,2600.0,98.5672,98.6796,98.5672,98.6796,2600.0
2014-07-15 12:20:00,122.91,122.91,122.75,122.81,4800.0,98.6555,98.6555,98.5271,98.5752,4800.0
2014-07-15 12:25:00,122.82,123.0,122.8,122.96,2300.0,98.5832,98.7277,98.5672,98.6956,2300.0
2014-07-15 12:30:00,122.93,122.97,122.91,122.93,1000.0,98.6715,98.7036,98.6555,98.6715,1000.0
2014-07-15 12:35:00,122.95,123.08,122.91,123.03,2000.0,98.6876,98.7919,98.6555,98.7518,2000.0
2014-07-15 12:40:00,123.02,123.14,123.02,123.12,6100.0,98.7438,98.8401,98.7438,98.824,6100.0
2014-07-15 12:45:00,123.1,123.1,123.05,123.06,2600.0,98.808,98.808,98.7679,98.7759,2600.0
2014-07-15 12:50:00,123.09,123.09,122.94,123.04,9200.0,98.8,98.8,98.6796,98.7598,9200.0
2014-07-15 12:55:00,123.03,123.06,122.97,122.97,1700.0,98.7518,98.7759,98.7036,98.7036,1700.0
2014-07-15 13:00:00,122.97,123.06,122.92,122.92,1700.0,98.7036,98.7759,98.6635,98.6635,1700.0
2014-07-15 13:05:00,122.93,122.96,122.85,122.96,1800.0,98.6715,98.6956,98.6073,98.6956,1800.0
2014-07-15 13:10:00,122.93,123.16,122.93,123.1,3400.0,98.6715,98.8561,98.6715,98.808,3400.0
2014-07-15 13:15:00,123.11,123.38,123.11,123.38,2300.0,98.816,99.0327,98.816,99.0327,2300.0
2014-07-15 13:20:00,123.4,123.4,123.22,123.22,3500.0,99.0488,99.0488,98.9043,98.9043,3500.0
2014-07-15 13:25:00,123.23,123.32,123.23,123.32,1000.0,98.9123,98.9846,98.9123,98.9846,1000.0
2014-07-15 13:30:00,123.34,123.4,123.33,123.38,5900.0,99.0006,99.0488,98.9926,99.0327,5900.0
2014-07-15 13:35:00,123.39,123.46,123.39,123.45,5100.0,99.0408,99.0969,99.0408,99.0889,5100.0
2014-07-15 13:40:00,123.42,123.49,123.35,123.35,33900.0,99.0648,99.121,99.0087,99.0087,33900.0
2014-07-15 13:45:00,123.35,123.4,123.33,123.4,3300.0,99.0087,99.0488,98.9926,99.0488,3300.0
2014-07-15 13:50:00,123.43,123.45,123.32,123.32,1600.0,99.0729,99.0889,98.9846,98.9846,1600.0
2014-07-15 13:55:00,123.33,123.42,123.33,123.4,2200.0,98.9926,99.0648,98.9926,99.0488,2200.0
2014-07-15 14:00:00,123.4,123.5,123.4,123.42,4300.0,99.0488,99.1291,99.0488,99.0648,4300.0
2014-07-15 14:05:00,123.39,123.44,123.39,123.4,1500.0,99.0408,99.0809,99.0408,99.0488,1500.0
2014-07-15 14:10:00,123.43,123.48,123.43,123.44,1000.0,99.0729,99.113,99.0729,99.0809,1000.0
2014-07-15 14:15:00,123.46,123.64,123.46,123.64,4900.0,99.0969,99.2414,99.0969,99.2414,4900.0
2014-07-15 14:20:00,123.61,123.65,123.61,123.62,3000.0,99.2173,99.2495,99.2173,99.2254,3000.0
2014-07-15 14:25:00,123.67,123.67,123.58,123.59,2800.0,99.2655,99.2655,99.1933,99.2013,2800.0
2014-07-15 14:30:00,123.64,123.65,123.56,123.56,1100.0,99.2414,99.2495,99.1772,99.1772,1100.0
2014-07-15 14:35:00,123.57,123.62,123.56,123.56,2400.0,99.1852,99.2254,99.1772,99.1772,2400.0
2014-07-15 14:40:00,123.52,123.58,123.52,123.54,1200.0,99.1451,99.1933,99.1451,99.1612,1200.0
2014-07-15 14:45:00,123.48,123.59,123.46,123.59,1100.0,99.113,99.2013,99.0969,99.2013,1100.0
2014-07-15 14:50:00,123.57,123.63,123.57,123.62,2800.0,99.1852,99.2334,99.1852,99.2254,2800.0
2014-07-15 14:55:00,123.62,123.73,123.62,123.73,1700.0,99.2254,99.3137,99.2254,99.3137,1700.0
2014-07-15 15:00:00,123.74,123.76,123.67,123.68,2300.0,99.3217,99.3377,99.2655,99.2735,2300.0
2014-07-15 15:05:00,123.6,123.6,123.5,123.57,5000.0,99.2093,99.2093,99.1291,99.1852,5000.0
2014-07-15 15:10:00,123.54,123.65,123.47,123.64,4500.0,99.1612,99.2495,99.105,99.2414,4500.0
2014-07-15 15:15:00,123.62,123.65,123.52,123.54,4800.0,99.2254,99.2495,99.1451,99.1612,4800.0
2014-07-15 15:20:00,123.56,123.58,123.45,123.53,5200.0,99.1772,99.1933,99.0889,99.1531,5200.0
2014-07-15 15:25:00,123.54,123.62,123.54,123.62,1900.0,99.1612,99.2254,99.1612,99.2254,1900.0
2014-07-15 15:30:00,123.62,123.62,123.55,123.55,4800.0,99.2254,99.2254,99.1692,99.1692,4800.0
2014-07-15 15:35:00,123.53,123.58,123.48,123.48,4600.0,99.1531,99.1933,99.113,99.113,4600.0
2014-07-15 15:40:00,123.49,123.55,123.35,123.39,18400.0,99.121,99.1692,99.0087,99.0408,18400.0
2014-07-15 15:45:00,123.42,123.44,123.29,123.34,12300.0,99.0648,99.0809,98.9605,99.0006,12300.0
2014-07-15 15:50:00,123.3,123.33,123.27,123.29,11900.0,98.9685,98.9926,98.9444,98.9605,11900.0
2014-07-15 15:55:00,123.3,123.34,123.19,123.25,64300.0,98.9685,99.0006,98.8802,98.9284,64300.0
2014-07-16 09:30:00,123.52,123.7,123.25,123.45,15400.0,99.1451,99.2896,98.9284,99.0889,15400.0
2014-07-16 09:35:00,123.45,123.61,123.29,123.53,11000.0,99.0889,99.2173,98.9605,99.1531,11000.0
2014-07-16 09:40:00,123.56,123.59,123.35,123.41,3000.0,99.1772,99.2013,99.0087,99.0568,3000.0
2014-07-16 09:45:00,123.43,123.49,123.2,123.21,4500.0,99.0729,99.121,98.8883,98.8963,4500.0
2014-07-16 09:50:00,123.3,123.33,122.87,123.09,3800.0,98.9685,98.9926,98.6234,98.8,3800.0
2014-07-16 09:55:00,123.06,123.17,123.06,123.17,1900.0,98.7759,98.8642,98.7759,98.8642,1900.0
2014-07-16 10:00:00,123.27,123.4,123.14,123.14,6300.0,98.9444,99.0488,98.8401,98.8401,6300.0
2014-07-16 10:05:00,123.22,123.48,123.22,123.48,1900.0,98.9043,99.113,98.9043,99.113,1900.0
2014-07-16 10:10:00,123.49,123.55,123.45,123.55,5000.0,99.121,99.1692,99.0889,99.1692,5000.0
2014-07-16 10:15:00,123.55,123.55,123.14,123.35,11200.0,99.1692,99.1692,98.8401,99.0087,11200.0
2014-07-16 10:20:00,123.35,123.42,123.05,123.18,12000.0,99.0087,99.0648,98.7679,98.8722,12000.0
2014-07-16 10:25:00,123.13,123.27,123.07,123.23,4500.0,98.8321,98.9444,98.7839,98.9123,4500.0
2014-07-16 10:30:00,123.23,123.27,123.12,123.25,2500.0,98.9123,98.9444,98.824,98.9284,2500.0
2014-07-16 10:35:00,123.27,123.31,123.24,123.31,2400.0,98.9444,98.9765,98.9204,98.9765,2400.0
2014-07-16 10:40:00,123.27,123.3,123.13,123.21,4000.0,98.9444,98.9685,98.8321,98.8963,4000.0
2014-07-16 10:45:00,123.17,123.17,122.9,122.98,7600.0,98.8642,98.8642,98.6475,98.7117,7600.0
2014-07-16 10:50:00,122.95,123.09,122.85,123.02,2900.0,98.6876,98.8,98.6073,98.7438,2900.0
2014-07-16 10:55:00,123.04,123.11,123.0,123.02,6800.0,98.7598,98.816,98.7277,98.7438,6800.0
2014-07-16 11:00:00,122.99,123.21,122.98,123.06,5700.0,98.7197,98.8963,98.7117,98.7759,5700.0
2014-07-16 11:05:00,123.12,123.22,123.12,123.2,1400.0,98.824,98.9043,98.824,98.8883,1400.0
2014-07-16 11:10:00,123.19,123.25,123.12,123.12,4500.0,98.8802,98.9284,98.824,98.824,4500.0
2014-07-16 11:15:00,123.11,123.11,123.01,123.06,5700.0,98.816,98.816,98.7357,98.7759,5700.0
2014-07-16 11:20:00,123.06,123.07,122.95,123.0,4800.0,98.7759,98.7839,98.6876,98.7277,4800.0
2014-07-16 11:25:00,123.03,123.09,123.0,123.04,2500.0,98.7518,98.8,98.7277,98.7598,2500.0
2014-07-16 11:30:00,123.01,123.08,122.96,123.08,3600.0,98.7357,98.7919,98.6956,98.7919,3600.0
2014-07-16 11:35:00,123.08,123.11,122.88,122.92,5600.0,98.7919,98.816,98.6314,98.6635,5600.0
2014-07-16 11:40:00,122.9,123.04,122.9,123.04,3100.0,98.6475,98.7598,98.6475,98.7598,3100.0
2014-07-16 11:45:00,123.09,123.16,123.07,123.11,2300.0,98.8,98.8561,98.7839,98.816,2300.0
2014-07-16 11:50:00,123.13,123.24,123.13,123.24,2200.0,98.8321,98.9204,98.8321,98.9204,2200.0
2014-07-16 11:55:00,123.24,123.27,123.23,123.26,1800.0,98.9204,98.9444,98.9123,98.9364,1800.0
2014-07-16 12:00:00,123.27,123.32,123.23,123.24,1900.0,98.9444,98.9846,98.9123,98.9204,1900.0
2014-07-16 12:05:00,123.23,123.45,123.23,123.45,5000.0,98.9123,99.0889,98.9123,99.0889,5000.0
2014-07-16 12:10:00,123.45,123.45,123.4,123.44,3400.0,99.0889,99.0889,99.0488,99.0809,3400.0
2014-07-16 12:15:00,123.45,123.45,123.39,123.4,3500.0,99.0889,99.0889,99.0408,99.0488,3500.0
2014-07-16 12:20:00,123.39,123.39,123.27,123.27,2900.0,99.0408,99.0408,98.9444,98.9444,2900.0
2014-07-16 12:25:00,123.26,123.35,123.26,123.35,600.0,98.9364,99.0087,98.9364,99.0087,600.0
2014-07-16 12:30:00,123.37,123.47,123.37,123.39,5000.0,99.0247,99.105,99.0247,99.0408,5000.0
2014-07-16 12:35:00,123.41,123.41,123.41,123.41,100.0,99.0568,99.0568,99.0568,99.0568,100.0
2014-07-16 12:40:00,123.41,123.43,123.37,123.42,9500.0,99.0568,99.0729,99.0247,99.0648,9500.0
2014-07-16 12:45:00,123.41,123.41,123.34,123.34,700.0,99.0568,99.0568,99.0006,99.0006,700.0
2014-07-16 12:50:00,123.33,123.33,123.29,123.29,600.0,98.9926,98.9926,98.9605,98.9605,600.0
2014-07-16 12:55:00,123.29,123.39,123.29,123.38,1300.0,98.9605,99.0408,98.9605,99.0327,1300.0
2014-07-16 13:00:00,123.35,123.4,123.29,123.31,1700.0,99.0087,99.0488,98.9605,98.9765,1700.0
2014-07-16 13:05:00,123.31,123.31,123.26,123.26,1700.0,98.9765,98.9765,98.9364,98.9364,1700.0
2014-07-16 13:10:00,123.22,123.29,123.22,123.29,400.0,98.9043,98.9605,98.9043,98.9605,400.0
2014-07-16 13:15:00,123.27,123.32,123.27,123.3,1500.0,98.9444,98.9846,98.9444,98.9685,1500.0
2014-07-16 13:20:00,123.28,123.3,123.28,123.3,800.0,98.9525,98.9685,98.9525,98.9685,800.0
2014-07-16 13:25:00,123.27,123.32,123.27,123.32,1800.0,98.9444,98.9846,98.9444,98.9846,1800.0
2014-07-16 13:30:00,123.32,123.4,123.32,123.34,2400.0,98.9846,99.0488,98.9846,99.0006,2400.0
2014-07-16 13:35:00,123.35,123.35,123.26,123.29,700.0,99.0087,99.0087,98.9364,98.9605,700.0
2014-07-16 13:40:00,123.29,123.33,123.27,123.33,1700.0,98.9605,98.9926,98.9444,98.9926,1700.0
2014-07-16 13:45:00,123.36,123.43,123.36,123.41,2300.0,99.0167,99.0729,99.0167,99.0568,2300.0
2014-07-16 13:50:00,123.46,123.48,123.44,123.46,5400.0,99.0969,99.113,99.0809,99.0969,5400.0
2014-07-16 13:55:00,123.46,123.46,123.39,123.43,9500.0,99.0969,99.0969,99.0408,99.0729,9500.0
2014-07-16 14:00:00,123.4,123.51,123.4,123.51,4200.0,99.0488,99.1371,99.0488,99.1371,4200.0
2014-07-16 14:05:00,123.53,123.53,123.47,123.47,3700.0,99.1531,99.1531,99.105,99.105,3700.0
2014-07-16 14:10:00,123.48,123.55,123.46,123.54,4900.0,99.113,99.1692,99.0969,99.1612,4900.0
2014-07-16 14:15:00,123.57,123.58,123.52,123.52,3300.0,99.1852,99.1933,99.1451,99.1451,3300.0
2014-07-16 14:20:00,123.51,123.52,123.43,123.45,4100.0,99.1371,99.1451,99.0729,99.0889,4100.0
2014-07-16 14:25:00,123.45,123.46,123.41,123.46,4700.0,99.0889,99.0969,99.0568,99.0969,4700.0
2014-07-16 14:30:00,123.48,123.5,123.43,123.46,3600.0,99.113,99.1291,99.0729,99.0969,3600.0
2014-07-16 14:35:00,123.43,123.44,123.36,123.36,2200.0,99.0729,99.0809,99.0167,99.0167,2200.0
2014-07-16 14:40:00,123.33,123.35,123.3,123.35,1300.0,98.9926,99.0087,98.9685,99.0087,1300.0
2014-07-16 14:45:00,123.35,123.45,123.35,123.43,2800.0,99.0087,99.0889,99.0087,99.0729,2800.0
2014-07-16 14:50:00,123.42,123.42,123.36,123.36,6500.0,99.0648,99.0648,99.0167,99.0167,6500.0
2014-07-16 14:55:00,123.34,123.39,123.34,123.36,3200.0,99.0006,99.0408,99.0006,99.0167,3200.0
2014-07-16 15:00:00,123.38,123.43,123.37,123.43,3000.0,99.0327,99.0729,99.0247,99.0729,3000.0
2014-07-16 15:05:00,123.42,123.42,123.36,123.36,1700.0,99.0648,99.0648,99.0167,99.0167,1700.0
2014-07-16 15:10:00,123.37,123.46,123.37,123.44,4500.0,99.0247,99.0969,99.0247,99.0809,4500.0
2014-07-16 15:15:00,123.45,123.46,123.38,123.38,1900.0,99.0889,99.0969,99.0327,99.0327,1900.0
2014-07-16 15:20:00,123.36,123.43,123.34,123.39,6300.0,99.0167,99.0729,99.0006,99.0408,6300.0
2014-07-16 15:25:00,123.39,123.47,123.39,123.45,4200.0,99.0408,99.105,99.0408,99.0889,4200.0
2014-07-16 15:30:00,123.45,123.46,123.41,123.42,4500.0,99.0889,99.0969,99.0568,99.0648,4500.0
2014-07-16 15:35:00,123.45,123.47,123.37,123.41,8600.0,99.0889,99.105,99.0247,99.0568,8600.0
2014-07-16 15:40:00,123.38,123.4,123.35,123.35,6800.0,99.0327,99.0488,99.0087,99.0087,6800.0
2014-07-16 15:45:00,123.36,123.41,123.32,123.32,11800.0,99.0167,99.0568,98.9846,98.9846,11800.0
2014-07-16 15:50:00,123.34,123.41,123.27,123.29,18700.0,99.0006,99.0568,98.9444,98.9605,18700.0
2014-07-16 15:55:00,123.3,123.35,123.16,123.25,43000.0,98.9685,99.0087,98.8561,98.9284,43000.0
2014-07-17 09:30:00,122.59,122.59,121.87,122.13,11700.0,98.3986,98.3986,97.8207,98.0294,11700.0
2014-07-17 09:35:00,122.13,122.35,122.04,122.31,6600.0,98.0294,98.206,97.9572,98.1739,6600.0
2014-07-17 09:40:00,122.31,122.57,122.31,122.46,3100.0,98.1739,98.3826,98.1739,98.2943,3100.0
2014-07-17 09:45:00,122.51,122.71,122.51,122.59,4800.0,98.3344,98.4949,98.3344,98.3986,4800.0
2014-07-17 09:50:00,122.54,122.72,122.46,122.72,1700.0,98.3585,98.503,98.2943,98.503,1700.0
2014-07-17 09:55:00,122.66,122.69,122.52,122.63,3400.0,98.4548,98.4789,98.3424,98.4307,3400.0
2014-07-17 10:00:00,122.7,122.7,122.54,122.58,9900.0,98.4869,98.4869,98.3585,98.3906,9900.0
2014-07-17 10:05:00,122.59,122.61,122.55,122.56,9700.0,98.3986,98.4147,98.3665,98.3745,9700.0
2014-07-17 10:10:00,122.56,122.56,122.37,122.48,6800.0,98.3745,98.3745,98.222,98.3103,6800.0
2014-07-17 10:15:00,122.48,122.55,122.44,122.52,6300.0,98.3103,98.3665,98.2782,98.3424,6300.0
2014-07-17 10:20:00,122.57,122.76,122.53,122.68,4800.0,98.3826,98.5351,98.3505,98.4709,4800.0
2014-07-17 10:25:00,122.62,122.78,122.56,122.69,4300.0,98.4227,98.5511,98.3745,98.4789,4300.0
2014-07-17 10:30:00,122.7,122.84,122.64,122.66,10300.0,98.4869,98.5993,98.4388,98.4548,10300.0
2014-07-17 10:35:00,122.64,122.67,122.57,122.62,4700.0,98.4388,98.4628,98.3826,98.4227,4700.0
2014-07-17 10:40:00,122.65,122.74,122.62,122.65,8200.0,98.4468,98.519,98.4227,98.4468,8200.0
2014-07-17 10:45:00,122.65,122.68,122.55,122.55,4900.0,98.4468,98.4709,98.3665,98.3665,4900.0
2014-07-17 10:50:00,122.49,122.57,122.49,122.54,4700.0,98.3184,98.3826,98.3184,98.3585,4700.0
2014-07-17 10:55:00,122.54,122.56,122.46,122.49,5000.0,98.3585,98.3745,98.2943,98.3184,5000.0
2014-07-17 11:00:00,122.46,122.56,122.44,122.45,4800.0,98.2943,98.3745,98.2782,98.2863,4800.0
2014-07-17 11:05:00,122.46,122.51,122.4,122.4,4900.0,98.2943,98.3344,98.2461,98.2461,4900.0
2014-07-17 11:10:00,122.42,122.42,122.28,122.28,6200.0,98.2622,98.2622,98.1498,98.1498,6200.0
2014-07-17 11:15:00,122.22,122.38,122.18,122.32,5500.0,98.1016,98.2301,98.0695,98.1819,5500.0
2014-07-17 11:20:00,122.31,122.32,122.14,122.15,3600.0,98.1739,98.1819,98.0374,98.0455,3600.0
2014-07-17 11:25:00,122.02,122.1,121.79,121.84,6800.0,97.9411,98.0053,97.7565,97.7966,6800.0
2014-07-17 11:30:00,121.75,121.94,121.61,121.94,9100.0,97.7244,97.8769,97.612,97.8769,9100.0
2014-07-17 11:35:00,121.94,122.05,121.77,121.77,8200.0,97.8769,97.9652,97.7404,97.7404,8200.0
2014-07-17 11:40:00,121.86,121.88,121.73,121.75,3400.0,97.8127,97.8287,97.7083,97.7244,3400.0
2014-07-17 11:45:00,121.78,121.89,121.73,121.86,7600.0,97.7485,97.8368,97.7083,97.8127,7600.0
2014-07-17 11:50:00,121.85,121.87,121.71,121.74,6900.0,97.8047,97.8207,97.6923,97.7164,6900.0
2014-07-17 11:55:00,121.71,121.78,121.55,121.65,5900.0,97.6923,97.7485,97.5639,97.6441,5900.0
2014-07-17 12:00:00,121.65,121.66,121.39,121.52,9700.0,97.6441,97.6522,97.4354,97.5398,9700.0
2014-07-17 12:05:00,121.49,121.71,121.46,121.64,5800.0,97.5157,97.6923,97.4916,97.6361,5800.0
2014-07-17 12:10:00,121.66,121.79,121.66,121.79,3200.0,97.6522,97.7565,97.6522,97.7565,3200.0
2014-07-17 12:15:00,121.79,121.86,121.77,121.85,3800.0,97.7565,97.8127,97.7404,97.8047,3800.0
2014-07-17 12:20:00,121.84,121.84,121.6,121.6,2700.0,97.7966,97.7966,97.604,97.604,2700.0
2014-07-17 12:25:00,121.59,121.82,121.59,121.82,5000.0,97.596,97.7806,97.596,97.7806,5000.0
2014-07-17 12:30:00,121.82,121.82,121.73,121.79,4900.0,97.7806,97.7806,97.7083,97.7565,4900.0
2014-07-17 12:35:00,121.8,122.04,121.8,121.96,1600.0,97.7645,97.9572,97.7645,97.893,1600.0
2014-07-17 12:40:00,121.97,121.98,121.84,121.84,4500.0,97.901,97.909,97.7966,97.7966,4500.0
2014-07-17 12:45:00,121.83,121.83,121.68,121.78,21700.0,97.7886,97.7886,97.6682,97.7485,21700.0
2014-07-17 12:50:00,121.76,121.76,121.72,121.72,2200.0,97.7324,97.7324,97.7003,97.7003,2200.0
2014-07-17 12:55:00,121.74,121.89,121.74,121.88,6400.0,97.7164,97.8368,97.7164,97.8287,6400.0
2014-07-17 13:00:00,121.89,121.95,121.89,121.93,5000.0,97.8368,97.8849,97.8368,97.8689,5000.0
2014-07-17 13:05:00,121.94,121.96,121.93,121.93,2900.0,97.8769,97.893,97.8689,97.8689,2900.0
2014-07-17 13:10:00,121.91,122.07,121.91,122.07,5500.0,97.8528,97.9812,97.8528,97.9812,5500.0
2014-07-17 13:15:00,122.06,122.07,122.01,122.01,1600.0,97.9732,97.9812,97.9331,97.9331,1600.0
2014-07-17 13:20:00,121.98,122.0,121.82,121.86,5100.0,97.909,97.9251,97.7806,97.8127,5100.0
2014-07-17 13:25:00,121.88,121.91,121.87,121.91,4100.0,97.8287,97.8528,97.8207,97.8528,4100.0
2014-07-17 13:30:00,121.92,121.97,121.85,121.87,4400.0,97.8608,97.901,97.8047,97.8207,4400.0
2014-07-17 13:35:00,121.91,121.92,121.7,121.7,6500.0,97.8528,97.8608,97.6843,97.6843,6500.0
2014-07-17 13:40:00,121.68,121.71,121.58,121.62,8000.0,97.6682,97.6923,97.5879,97.62,8000.0
2014-07-17 13:45:00,121.6,121.69,121.6,121.67,5500.0,97.604,97.6762,97.604,97.6602,5500.0
2014-07-17 13:50:00,121.68,121.7,121.59,121.62,6200.0,97.6682,97.6843,97.596,97.62,6200.0
2014-07-17 13:55:00,121.61,121.64,121.57,121.61,5900.0,97.612,97.6361,97.5799,97.612,5900.0
2014-07-17 14:00:00,121.6,121.6,121.43,121.46,4900.0,97.604,97.604,97.4675,97.4916,4900.0
2014-07-17 14:05:00,121.43,121.44,121.34,121.34,5700.0,97.4675,97.4756,97.3953,97.3953,5700.0
2014-07-17 14:10:00,121.33,121.52,121.33,121.49,8300.0,97.3873,97.5398,97.3873,97.5157,8300.0
2014-07-17 14:15:00,121.48,121.54,121.4,121.43,3600.0,97.5077,97.5558,97.4435,97.4675,3600.0
2014-07-17 14:20:00,121.4,121.43,121.32,121.42,8600.0,97.4435,97.4675,97.3792,97.4595,8600.0
2014-07-17 14:25:00,121.43,121.48,121.39,121.43,6000.0,97.4675,97.5077,97.4354,97.4675,6000.0
2014-07-17 14:30:00,121.46,121.52,121.44,121.48,4400.0,97.4916,97.5398,97.4756,97.5077,4400.0
2014-07-17 14:35:00,121.44,121.49,121.4,121.46,8400.0,97.4756,97.5157,97.4435,97.4916,8400.0
2014-07-17 14:40:00,121.5,121.53,121.46,121.5,4900.0,97.5237,97.5478,97.4916,97.5237,4900.0
2014-07-17 14:45:00,121.51,121.52,121.3,121.3,6800.0,97.5318,97.5398,97.3632,97.3632,6800.0
2014-07-17 14:50:00,121.33,121.35,121.31,121.33,6100.0,97.3873,97.4033,97.3712,97.3873,6100.0
2014-07-17 14:55:00,121.33,121.41,121.25,121.37,23600.0,97.3873,97.4515,97.3231,97.4194,23600.0
2014-07-17 15:00:00,121.35,121.36,121.29,121.29,5200.0,97.4033,97.4114,97.3552,97.3552,5200.0
2014-07-17 15:05:00,121.28,121.32,121.17,121.19,5600.0,97.3471,97.3792,97.2588,97.2749,5600.0
2014-07-17 15:10:00,121.23,121.26,121.01,121.11,5300.0,97.307,97.3311,97.1304,97.2107,5300.0
2014-07-17 15:15:00,121.14,121.14,120.73,120.73,6400.0,97.2348,97.2348,96.9057,96.9057,6400.0
2014-07-17 15:20:00,120.72,120.95,120.72,120.95,11700.0,96.8976,97.0823,96.8976,97.0823,11700.0
2014-07-17 15:25:00,120.95,121.05,120.93,120.94,11300.0,97.0823,97.1625,97.0662,97.0742,11300.0
2014-07-17 15:30:00,120.92,121.02,120.85,120.85,9600.0,97.0582,97.1384,97.002,97.002,9600.0
2014-07-17 15:35:00,120.88,120.97,120.81,120.91,14700.0,97.0261,97.0983,96.9699,97.0502,14700.0
2014-07-17 15:40:00,120.89,120.93,120.75,120.75,15000.0,97.0341,97.0662,96.9217,96.9217,15000.0
2014-07-17 15:45:00,120.75,120.9,120.68,120.9,21100.0,96.9217,97.0421,96.8655,97.0421,21100.0
2014-07-17 15:50:00,120.88,120.91,120.78,120.81,28400.0,97.0261,97.0502,96.9458,96.9699,28400.0
2014-07-17 15:55:00,120.8,120.81,120.65,120.68,41000.0,96.9619,96.9699,96.8415,96.8655,41000.0
2014-07-18 09:30:00,121.05,121.05,121.02,121.02,48700.0,97.1625,97.1625,97.1384,97.1384,48700.0
2014-07-18 09:35:00,121.32,122.02,121.32,121.91,10800.0,97.3792,97.9411,97.3792,97.8528,10800.0
2014-07-18 09:40:00,122.02,122.12,121.88,121.94,4700.0,97.9411,98.0214,97.8287,97.8769,4700.0
2014-07-18 09:45:00,121.86,122.16,121.86,121.93,3300.0,97.8127,98.0535,97.8127,97.8689,3300.0
2014-07-18 09:50:00,121.93,122.16,121.93,122.06,9800.0,97.8689,98.0535,97.8689,97.9732,9800.0
2014-07-18 09:55:00,121.98,122.17,121.93,122.16,1200.0,97.909,98.0615,97.8689,98.0535,1200.0
2014-07-18 10:00:00,122.16,122.16,121.93,121.93,1800.0,98.0535,98.0535,97.8689,97.8689,1800.0
2014-07-18 10:05:00,121.95,122.12,121.85,122.11,2400.0,97.8849,98.0214,97.8047,98.0134,2400.0
2014-07-18 10:10:00,122.13,122.15,121.93,121.97,13800.0,98.0294,98.0455,97.8689,97.901,13800.0
2014-07-18 10:15:00,121.92,121.96,121.8,121.96,6200.0,97.8608,97.893,97.7645,97.893,6200.0
2014-07-18 10:20:00,121.99,122.08,121.98,122.01,1900.0,97.917,97.9893,97.909,97.9331,1900.0
2014-07-18 10:25:00,122.07,122.1,122.06,122.09,700.0,97.9812,98.0053,97.9732,97.9973,700.0
2014-07-18 10:30:00,122.08,122.12,122.03,122.1,3800.0,97.9893,98.0214,97.9491,98.0053,3800.0
2014-07-18 10:35:00,122.09,122.09,122.04,122.06,3200.0,97.9973,97.9973,97.9572,97.9732,3200.0
2014-07-18 10:40:00,122.03,122.03,121.86,121.92,3000.0,97.9491,97.9491,97.8127,97.8608,3000.0
2014-07-18 10:45:00,121.98,121.99,121.87,121.94,2400.0,97.909,97.917,97.8207,97.8769,2400.0
2014-07-18 10:50:00,121.93,122.13,121.92,122.1,3900.0,97.8689,98.0294,97.8608,98.0053,3900.0
2014-07-18 10:55:00,122.09,122.27,122.07,122.27,2500.0,97.9973,98.1418,97.9812,98.1418,2500.0
2014-07-18 11:00:00,122.28,122.28,122.18,122.18,1100.0,98.1498,98.1498,98.0695,98.0695,1100.0
2014-07-18 11:05:00,122.19,122.22,122.12,122.12,9100.0,98.0776,98.1016,98.0214,98.0214,9100.0
2014-07-18 11:10:00,122.11,122.18,122.11,122.15,1500.0,98.0134,98.0695,98.0134,98.0455,1500.0
2014-07-18 11:15:00,122.17,122.23,122.17,122.19,1700.0,98.0615,98.1097,98.0615,98.0776,1700.0
2014-07-18 11:20:00,122.17,122.18,122.11,122.11,2100.0,98.0615,98.0695,98.0134,98.0134,2100.0
2014-07-18 11:25:00,122.12,122.15,122.01,122.01,4600.0,98.0214,98.0455,97.9331,97.9331,4600.0
2014-07-18 11:30:00,122.05,122.14,122.05,122.14,3300.0,97.9652,98.0374,97.9652,98.0374,3300.0
2014-07-18 11:35:00,122.13,122.35,122.12,122.35,3800.0,98.0294,98.206,98.0214,98.206,3800.0
2014-07-18 11:40:00,122.36,122.36,122.21,122.21,2900.0,98.214,98.214,98.0936,98.0936,2900.0
2014-07-18 11:45:00,122.22,122.32,122.22,122.3,3300.0,98.1016,98.1819,98.1016,98.1659,3300.0
2014-07-18 11:50:00,122.3,122.33,122.2,122.26,3100.0,98.1659,98.1899,98.0856,98.1337,3100.0
2014-07-18 11:55:00,122.26,122.3,122.23,122.3,1300.0,98.1337,98.1659,98.1097,98.1659,1300.0
2014-07-18 12:00:00,122.37,122.37,122.35,122.35,500.0,98.222,98.222,98.206,98.206,500.0
2014-07-18 12:05:00,122.41,122.46,122.38,122.43,1700.0,98.2541,98.2943,98.2301,98.2702,1700.0
2014-07-18 12:10:00,122.37,122.52,122.37,122.51,1600.0,98.222,98.3424,98.222,98.3344,1600.0
2014-07-18 12:15:00,122.51,122.53,122.5,122.53,900.0,98.3344,98.3505,98.3264,98.3505,900.0
2014-07-18 12:20:00,122.56,122.71,122.56,122.71,1300.0,98.3745,98.4949,98.3745,98.4949,1300.0
2014-07-18 12:25:00,122.75,122.78,122.71,122.71,1300.0,98.5271,98.5511,98.4949,98.4949,1300.0
2014-07-18 12:30:00,122.73,122.73,122.61,122.65,1400.0,98.511,98.511,98.4147,98.4468,1400.0
2014-07-18 12:35:00,122.63,122.63,122.55,122.59,2400.0,98.4307,98.4307,98.3665,98.3986,2400.0
2014-07-18 12:40:00,122.61,122.67,122.59,122.59,3600.0,98.4147,98.4628,98.3986,98.3986,3600.0
2014-07-18 12:45:00,122.64,122.66,122.62,122.66,1600.0,98.4388,98.4548,98.4227,98.4548,1600.0
2014-07-18 12:50:00,122.66,122.66,122.66,122.66,0.0,98.4548,98.4548,98.4548,98.4548,0.0
2014-07-18 12:55:00,122.6,122.63,122.6,122.63,300.0,98.4067,98.4307,98.4067,98.4307,300.0
2014-07-18 13:00:00,122.62,122.62,122.4,122.41,5900.0,98.4227,98.4227,98.2461,98.2541,5900.0
2014-07-18 13:05:00,122.44,122.44,122.38,122.41,1400.0,98.2782,98.2782,98.2301,98.2541,1400.0
2014-07-18 13:10:00,122.4,122.4,122.34,122.37,2900.0,98.2461,98.2461,98.198,98.222,2900.0
2014-07-18 13:15:00,122.32,122.32,122.23,122.29,1200.0,98.1819,98.1819,98.1097,98.1578,1200.0
2014-07-18 13:20:00,122.25,122.32,122.24,122.31,1300.0,98.1257,98.1819,98.1177,98.1739,1300.0
2014-07-18 13:25:00,122.31,122.31,122.19,122.19,600.0,98.1739,98.1739,98.0776,98.0776,600.0
2014-07-18 13:30:00,122.15,122.21,122.12,122.18,4500.0,98.0455,98.0936,98.0214,98.0695,4500.0
2014-07-18 13:35:00,122.12,122.17,122.04,122.17,7400.0,98.0214,98.0615,97.9572,98.0615,7400.0
2014-07-18 13:40:00,122.17,122.23,122.14,122.16,5300.0,98.0615,98.1097,98.0374,98.0535,5300.0
2014-07-18 13:45:00,122.15,122.2,122.09,122.09,1800.0,98.0455,98.0856,97.9973,97.9973,1800.0
2014-07-18 13:50:00,122.04,122.18,122.04,122.18,5100.0,97.9572,98.0695,97.9572,98.0695,5100.0
2014-07-18 13:55:00,122.19,122.29,122.19,122.2,4600.0,98.0776,98.1578,98.0776,98.0856,4600.0
2014-07-18 14:00:00,122.2,122.2,122.09,122.12,3700.0,98.0856,98.0856,97.9973,98.0214,3700.0
2014-07-18 14:05:00,122.13,122.14,122.09,122.09,1300.0,98.0294,98.0374,97.9973,97.9973,1300.0
2014-07-18 14:10:00,122.09,122.22,122.09,122.22,2800.0,97.9973,98.1016,97.9973,98.1016,2800.0
2014-07-18 14:15:00,122.22,122.27,122.2,122.27,3700.0,98.1016,98.1418,98.0856,98.1418,3700.0
2014-07-18 14:20:00,122.24,122.41,122.24,122.36,3900.0,98.1177,98.2541,98.1177,98.214,3900.0
2014-07-18 14:25:00,122.36,122.47,122.34,122.47,2100.0,98.214,98.3023,98.198,98.3023,2100.0
2014-07-18 14:30:00,122.47,122.52,122.44,122.51,21400.0,98.3023,98.3424,98.2782,98.3344,21400.0
2014-07-18 14:35:00,122.5,122.52,122.37,122.43,10700.0,98.3264,98.3424,98.222,98.2702,10700.0
2014-07-18 14:40:00,122.39,122.4,122.27,122.39,8600.0,98.2381,98.2461,98.1418,98.2381,8600.0
2014-07-18 14:45:00,122.38,122.42,122.38,122.39,900.0,98.2301,98.2622,98.2301,98.2381,900.0
2014-07-18 14:50:00,122.4,122.46,122.4,122.46,1900.0,98.2461,98.2943,98.2461,98.2943,1900.0
2014-07-18 14:55:00,122.46,122.48,122.37,122.39,11900.0,98.2943,98.3103,98.222,98.2381,11900.0
2014-07-18 15:00:00,122.41,122.45,122.4,122.43,5100.0,98.2541,98.2863,98.2461,98.2702,5100.0
2014-07-18 15:05:00,122.41,122.58,122.34,122.57,12600.0,98.2541,98.3906,98.198,98.3826,12600.0
2014-07-18 15:10:00,122.58,122.58,122.5,122.5,2500.0,98.3906,98.3906,98.3264,98.3264,2500.0
2014-07-18 15:15:00,122.5,122.64,122.47,122.62,6800.0,98.3264,98.4388,98.3023,98.4227,6800.0
2014-07-18 15:20:00,122.65,122.7,122.55,122.55,3900.0,98.4468,98.4869,98.3665,98.3665,3900.0
2014-07-18 15:25:00,122.51,122.58,122.51,122.56,5400.0,98.3344,98.3906,98.3344,98.3745,5400.0
2014-07-18 15:30:00,122.56,122.61,122.55,122.56,5300.0,98.3745,98.4147,98.3665,98.3745,5300.0
2014-07-18 15:35:00,122.6,122.6,122.56,122.57,5600.0,98.4067,98.4067,98.3745,98.3826,5600.0
2014-07-18 15:40:00,122.57,122.58,122.47,122.49,5100.0,98.3826,98.3906,98.3023,98.3184,5100.0
2014-07-18 15:45:00,122.5,122.53,122.45,122.53,11300.0,98.3264,98.3505,98.2863,98.3505,11300.0
2014-07-18 15:50:00,122.53,122.62,122.52,122.62,9500.0,98.3505,98.4227,98.3424,98.4227,9500.0
2014-07-18 15:55:00,122.65,122.65,122.49,122.5,28500.0,98.4468,98.4468,98.3184,98.3264,28500.0
2014-07-21 09:30:00,122.22,122.22,121.9,121.98,7000.0,98.1016,98.1016,97.8448,97.909,7000.0
2014-07-21 09:35:00,122.06,122.08,121.95,121.96,6900.0,97.9732,97.9893,97.8849,97.893,6900.0
2014-07-21 09:40:00,122.02,122.02,121.73,121.9,4900.0,97.9411,97.9411,97.7083,97.8448,4900.0
2014-07-21 09:45:00,121.93,122.2,121.92,121.94,20900.0,97.8689,98.0856,97.8608,97.8769,20900.0
2014-07-21 09:50:00,121.97,122.29,121.97,122.26,2800.0,97.901,98.1578,97.901,98.1337,2800.0
2014-07-21 09:55:00,122.32,122.34,122.17,122.33,2700.0,98.1819,98.198,98.0615,98.1899,2700.0
2014-07-21 10:00:00,122.32,122.33,122.16,122.23,3100.0,98.1819,98.1899,98.0535,98.1097,3100.0
2014-07-21 10:05:00,122.33,122.37,122.26,122.29,2600.0,98.1899,98.222,98.1337,98.1578,2600.0
2014-07-21 10:10:00,122.26,122.28,122.07,122.2,7500.0,98.1337,98.1498,97.9812,98.0856,7500.0
2014-07-21 10:15:00,122.22,122.4,122.13,122.21,8500.0,98.1016,98.2461,98.0294,98.0936,8500.0
2014-07-21 10:20:00,122.19,122.29,122.18,122.25,1900.0,98.0776,98.1578,98.0695,98.1257,1900.0
2014-07-21 10:25:00,122.21,122.27,122.15,122.15,5400.0,98.0936,98.1418,98.0455,98.0455,5400.0
2014-07-21 10:30:00,122.19,122.19,121.97,121.97,4900.0,98.0776,98.0776,97.901,97.901,4900.0
2014-07-21 10:35:00,121.91,122.06,121.89,121.9,2500.0,97.8528,97.9732,97.8368,97.8448,2500.0
2014-07-21 10:40:00,121.87,121.87,121.58,121.58,1200.0,97.8207,97.8207,97.5879,97.5879,1200.0
2014-07-21 10:45:00,121.7,121.81,121.61,121.8,11500.0,97.6843,97.7726,97.612,97.7645,11500.0
2014-07-21 10:50:00,121.81,121.96,121.79,121.96,5300.0,97.7726,97.893,97.7565,97.893,5300.0
2014-07-21 10:55:00,121.99,122.07,121.95,121.95,2800.0,97.917,97.9812,97.8849,97.8849,2800.0
2014-07-21 11:00:00,121.95,121.95,121.81,121.92,2900.0,97.8849,97.8849,97.7726,97.8608,2900.0
2014-07-21 11:05:00,121.95,122.14,121.95,122.04,6600.0,97.8849,98.0374,97.8849,97.9572,6600.0
2014-07-21 11:10:00,121.98,122.04,121.93,121.97,2200.0,97.909,97.9572,97.8689,97.901,2200.0
2014-07-21 11:15:00,121.97,122.07,121.97,122.03,3000.0,97.901,97.9812,97.901,97.9491,3000.0
2014-07-21 11:20:00,122.04,122.24,122.01,122.21,8300.0,97.9572,98.1177,97.9331,98.0936,8300.0
2014-07-21 11:25:00,122.22,122.3,122.18,122.25,8300.0,98.1016,98.1659,98.0695,98.1257,8300.0
2014-07-21 11:30:00,122.24,122.24,122.14,122.14,3300.0,98.1177,98.1177,98.0374,98.0374,3300.0
2014-07-21 11:35:00,122.09,122.1,121.98,121.98,3600.0,97.9973,98.0053,97.909,97.909,3600.0
2014-07-21 11:40:00,122.0,122.05,122.0,122.0,3000.0,97.9251,97.9652,97.9251,97.9251,3000.0
2014-07-21 11:45:00,121.95,121.96,121.79,121.84,1800.0,97.8849,97.893,97.7565,97.7966,1800.0
2014-07-21 11:50:00,121.91,121.97,121.88,121.97,800.0,97.8528,97.901,97.8287,97.901,800.0
2014-07-21 11:55:00,121.94,122.04,121.94,122.02,1100.0,97.8769,97.9572,97.8769,97.9411,1100.0
2014-07-21 12:00:00,121.99,121.99,121.83,121.83,2800.0,97.917,97.917,97.7886,97.7886,2800.0
2014-07-21 12:05:00,121.9,121.9,121.76,121.8,1200.0,97.8448,97.8448,97.7324,97.7645,1200.0
2014-07-21 12:10:00,121.84,121.91,121.76,121.91,3100.0,97.7966,97.8528,97.7324,97.8528,3100.0
2014-07-21 12:15:00,121.91,121.97,121.89,121.89,1900.0,97.8528,97.901,97.8368,97.8368,1900.0
2014-07-21 12:20:00,121.89,121.89,121.87,121.87,900.0,97.8368,97.8368,97.8207,97.8207,900.0
2014-07-21 12:25:00,121.85,121.88,121.78,121.81,2200.0,97.8047,97.8287,97.7485,97.7726,2200.0
2014-07-21 12:30:00,121.8,121.9,121.8,121.88,2900.0,97.7645,97.8448,97.7645,97.8287,2900.0
2014-07-21 12:35:00,121.9,122.03,121.9,122.02,1900.0,97.8448,97.9491,97.8448,97.9411,1900.0
2014-07-21 12:40:00,122.02,122.02,121.9,121.93,9100.0,97.9411,97.9411,97.8448,97.8689,9100.0
2014-07-21 12:45:00,121.9,121.95,121.82,121.88,2000.0,97.8448,97.8849,97.7806,97.8287,2000.0
2014-07-21 12:50:00,121.86,121.88,121.83,121.83,1100.0,97.8127,97.8287,97.7886,97.7886,1100.0
2014-07-21 12:55:00,121.81,121.81,121.78,121.8,4600.0,97.7726,97.7726,97.7485,97.7645,4600.0
2014-07-21 13:00:00,121.79,121.82,121.79,121.82,1200.0,97.7565,97.7806,97.7565,97.7806,1200.0
2014-07-21 13:05:00,121.83,122.04,121.82,122.04,4300.0,97.7886,97.9572,97.7806,97.9572,4300.0
2014-07-21 13:10:00,122.0,122.11,121.95,122.04,11600.0,97.9251,98.0134,97.8849,97.9572,11600.0
2014-07-21 13:15:00,122.04,122.07,121.98,122.07,6000.0,97.9572,97.9812,97.909,97.9812,6000.0
2014-07-21 13:20:00,122.11,122.23,122.0,122.16,12700.0,98.0134,98.1097,97.9251,98.0535,12700.0
2014-07-21 13:25:00,122.2,122.32,122.14,122.28,4100.0,98.0856,98.1819,98.0374,98.1498,4100.0
2014-07-21 13:30:00,122.3,122.33,122.22,122.33,1300.0,98.1659,98.1899,98.1016,98.1899,1300.0
2014-07-21 13:35:00,122.33,122.33,122.23,122.29,7900.0,98.1899,98.1899,98.1097,98.1578,7900.0
2014-07-21 13:40:00,122.35,122.58,122.29,122.56,15300.0,98.206,98.3906,98.1578,98.3745,15300.0
2014-07-21 13:45:00,122.58,122.59,122.38,122.48,6800.0,98.3906,98.3986,98.2301,98.3103,6800.0
2014-07-21 13:50:00,122.5,122.67,122.48,122.67,4900.0,98.3264,98.4628,98.3103,98.4628,4900.0
2014-07-21 13:55:00,122.66,122.7,122.64,122.7,7000.0,98.4548,98.4869,98.4388,98.4869,7000.0
2014-07-21 14:00:00,122.7,122.81,122.7,122.75,3900.0,98.4869,98.5752,98.4869,98.5271,3900.0
2014-07-21 14:05:00,122.74,122.84,122.74,122.82,4400.0,98.519,98.5993,98.519,98.5832,4400.0
2014-07-21 14:10:00,122.83,122.83,122.81,122.82,1000.0,98.5913,98.5913,98.5752,98.5832,1000.0
2014-07-21 14:15:00,122.78,122.78,122.66,122.69,2600.0,98.5511,98.5511,98.4548,98.4789,2600.0
2014-07-21 14:20:00,122.68,122.7,122.68,122.7,1100.0,98.4709,98.4869,98.4709,98.4869,1100.0
2014-07-21 14:25:00,122.68,122.74,122.68,122.74,1100.0,98.4709,98.519,98.4709,98.519,1100.0
2014-07-21 14:30:00,122.72,122.72,122.57,122.57,3100.0,98.503,98.503,98.3826,98.3826,3100.0
2014-07-21 14:35:00,122.54,122.57,122.54,122.56,4300.0,98.3585,98.3826,98.3585,98.3745,4300.0
2014-07-21 14:40:00,122.55,122.65,122.52,122.65,2000.0,98.3665,98.4468,98.3424,98.4468,2000.0
2014-07-21 14:45:00,122.64,122.64,122.59,122.61,2500.0,98.4388,98.4388,98.3986,98.4147,2500.0
2014-07-21 14:50:00,122.61,122.7,122.61,122.69,3300.0,98.4147,98.4869,98.4147,98.4789,3300.0
2014-07-21 14:55:00,122.69,122.69,122.58,122.61,3000.0,98.4789,98.4789,98.3906,98.4147,3000.0
2014-07-21 15:00:00,122.56,122.61,122.56,122.61,3700.0,98.3745,98.4147,98.3745,98.4147,3700.0
2014-07-21 15:05:00,122.58,122.59,122.49,122.54,5800.0,98.3906,98.3986,98.3184,98.3585,5800.0
2014-07-21 15:10:00,122.51,122.55,122.48,122.55,2500.0,98.3344,98.3665,98.3103,98.3665,2500.0
2014-07-21 15:15:00,122.55,122.61,122.48,122.48,3100.0,98.3665,98.4147,98.3103,98.3103,3100.0
2014-07-21 15:20:00,122.51,122.51,122.48,122.51,3700.0,98.3344,98.3344,98.3103,98.3344,3700.0
2014-07-21 15:25:00,122.5,122.61,122.5,122.61,4100.0,98.3264,98.4147,98.3264,98.4147,4100.0
2014-07-21 15:30:00,122.61,122.61,122.52,122.58,8300.0,98.4147,98.4147,98.3424,98.3906,8300.0
2014-07-21 15:35:00,122.57,122.57,122.54,122.55,6500.0,98.3826,98.3826,98.3585,98.3665,6500.0
2014-07-21 15:40:00,122.54,122.61,122.5,122.6,15200.0,98.3585,98.4147,98.3264,98.4067,15200.0
2014-07-21 15:45:00,122.58,122.6,122.47,122.51,9700.0,98.3906,98.4067,98.3023,98.3344,9700.0
2014-07-21 15:50:00,122.51,122.59,122.51,122.55,9600.0,98.3344,98.3986,98.3344,98.3665,9600.0
2014-07-21 15:55:00,122.56,122.57,122.45,122.48,13000.0,98.3745,98.3826,98.2863,98.3103,13000.0
2014-07-22 09:30:00,123.03,123.49,122.93,122.93,8000.0,98.7518,99.121,98.6715,98.6715,8000.0
2014-07-22 09:35:00,123.11,123.69,122.97,123.5,9600.0,98.816,99.2816,98.7036,99.1291,9600.0
2014-07-22 09:40:00,123.5,123.5,123.28,123.29,700.0,99.1291,99.1291,98.9525,98.9605,700.0
2014-07-22 09:45:00,123.35,123.51,123.3,123.3,4800.0,99.0087,99.1371,98.9685,98.9685,4800.0
2014-07-22 09:50:00,123.36,123.53,123.35,123.53,3100.0,99.0167,99.1531,99.0087,99.1531,3100.0
2014-07-22 09:55:00,123.49,123.55,123.28,123.41,2400.0,99.121,99.1692,98.9525,99.0568,2400.0
2014-07-22 10:00:00,123.45,123.59,123.31,123.31,13800.0,99.0889,99.2013,98.9765,98.9765,13800.0
2014-07-22 10:05:00,123.34,123.51,123.34,123.51,1500.0,99.0006,99.1371,99.0006,99.1371,1500.0
2014-07-22 10:10:00,123.5,123.57,123.37,123.37,9900.0,99.1291,99.1852,99.0247,99.0247,9900.0
2014-07-22 10:15:00,123.39,123.46,123.39,123.41,2200.0,99.0408,99.0969,99.0408,99.0568,2200.0
2014-07-22 10:20:00,123.33,123.36,123.26,123.36,1400.0,98.9926,99.0167,98.9364,99.0167,1400.0
2014-07-22 10:25:00,123.43,123.45,123.4,123.4,3500.0,99.0729,99.0889,99.0488,99.0488,3500.0
2014-07-22 10:30:00,123.46,123.54,123.46,123.51,3100.0,99.0969,99.1612,99.0969,99.1371,3100.0
2014-07-22 10:35:00,123.24,123.37,123.23,123.33,8500.0,98.9204,99.0247,98.9123,98.9926,8500.0
2014-07-22 10:40:00,123.42,123.48,123.38,123.48,1900.0,99.0648,99.113,99.0327,99.113,1900.0
2014-07-22 10:45:00,123.49,123.49,123.38,123.47,3200.0,99.121,99.121,99.0327,99.105,3200.0
2014-07-22 10:50:00,123.47,123.51,123.44,123.51,1400.0,99.105,99.1371,99.0809,99.1371,1400.0
2014-07-22 10:55:00,123.47,123.52,123.38,123.43,4300.0,99.105,99.1451,99.0327,99.0729,4300.0
2014-07-22 11:00:00,123.45,123.51,123.45,123.49,2800.0,99.0889,99.1371,99.0889,99.121,2800.0
2014-07-22 11:05:00,123.54,123.63,123.5,123.54,5900.0,99.1612,99.2334,99.1291,99.1612,5900.0
2014-07-22 11:10:00,123.54,123.54,123.41,123.41,800.0,99.1612,99.1612,99.0568,99.0568,800.0
2014-07-22 11:15:00,123.47,123.57,123.47,123.52,2400.0,99.105,99.1852,99.105,99.1451,2400.0
2014-07-22 11:20:00,123.5,123.5,123.43,123.48,4700.0,99.1291,99.1291,99.0729,99.113,4700.0
2014-07-22 11:25:00,123.46,123.46,123.35,123.35,1500.0,99.0969,99.0969,99.0087,99.0087,1500.0
2014-07-22 11:30:00,123.44,123.45,123.4,123.4,1400.0,99.0809,99.0889,99.0488,99.0488,1400.0
2014-07-22 11:35:00,123.43,123.43,123.35,123.35,1300.0,99.0729,99.0729,99.0087,99.0087,1300.0
2014-07-22 11:40:00,123.39,123.48,123.39,123.46,2100.0,99.0408,99.113,99.0408,99.0969,2100.0
2014-07-22 11:45:00,123.46,123.48,123.44,123.46,2000.0,99.0969,99.113,99.0809,99.0969,2000.0
2014-07-22 11:50:00,123.42,123.46,123.42,123.46,2200.0,99.0648,99.0969,99.0648,99.0969,2200.0
2014-07-22 11:55:00,123.46,123.46,123.37,123.39,1400.0,99.0969,99.0969,99.0247,99.0408,1400.0
2014-07-22 12:00:00,123.46,123.47,123.46,123.47,1200.0,99.0969,99.105,99.0969,99.105,1200.0
2014-07-22 12:05:00,123.5,123.52,123.42,123.42,3300.0,99.1291,99.1451,99.0648,99.0648,3300.0
2014-07-22 12:10:00,123.46,123.46,123.35,123.35,1300.0,99.0969,99.0969,99.0087,99.0087,1300.0
2014-07-22 12:15:00,123.42,123.42,123.37,123.42,800.0,99.0648,99.0648,99.0247,99.0648,800.0
2014-07-22 12:20:00,123.46,123.46,123.44,123.46,1800.0,99.0969,99.0969,99.0809,99.0969,1800.0
2014-07-22 12:25:00,123.46,123.51,123.46,123.49,1300.0,99.0969,99.1371,99.0969,99.121,1300.0
2014-07-22 12:30:00,123.47,123.47,123.46,123.47,800.0,99.105,99.105,99.0969,99.105,800.0
2014-07-22 12:35:00,123.47,123.47,123.4,123.4,600.0,99.105,99.105,99.0488,99.0488,600.0
2014-07-22 12:40:00,123.4,123.4,123.33,123.38,1000.0,99.0488,99.0488,98.9926,99.0327,1000.0
2014-07-22 12:45:00,123.32,123.34,123.26,123.33,1900.0,98.9846,99.0006,98.9364,98.9926,1900.0
2014-07-22 12:50:00,123.33,123.36,123.3,123.3,4000.0,98.9926,99.0167,98.9685,98.9685,4000.0
2014-07-22 12:55:00,123.28,123.36,123.28,123.36,6700.0,98.9525,99.0167,98.9525,99.0167,6700.0
2014-07-22 13:00:00,123.37,123.43,123.37,123.43,500.0,99.0247,99.0729,99.0247,99.0729,500.0
2014-07-22 13:05:00,123.42,123.43,123.42,123.43,400.0,99.0648,99.0729,99.0648,99.0729,400.0
2014-07-22 13:10:00,123.44,123.48,123.44,123.48,1200.0,99.0809,99.113,99.0809,99.113,1200.0
2014-07-22 13:15:00,123.46,123.53,123.46,123.52,2300.0,99.0969,99.1531,99.0969,99.1451,2300.0
2014-07-22 13:20:00,123.51,123.51,123.49,123.5,900.0,99.1371,99.1371,99.121,99.1291,900.0
2014-07-22 13:25:00,123.47,123.5,123.46,123.47,1200.0,99.105,99.1291,99.0969,99.105,1200.0
2014-07-22 13:30:00,123.47,123.48,123.44,123.47,4300.0,99.105,99.113,99.0809,99.105,4300.0
2014-07-22 13:35:00,123.46,123.47,123.42,123.44,900.0,99.0969,99.105,99.0648,99.0809,900.0
2014-07-22 13:40:00,123.44,123.46,123.42,123.46,2100.0,99.0809,99.0969,99.0648,99.0969,2100.0
2014-07-22 13:45:00,123.45,123.46,123.44,123.46,1800.0,99.0889,99.0969,99.0809,99.0969,1800.0
2014-07-22 13:50:00,123.46,123.5,123.45,123.45,2200.0,99.0969,99.1291,99.0889,99.0889,2200.0
2014-07-22 13:55:00,123.48,123.48,123.44,123.48,2900.0,99.113,99.113,99.0809,99.113,2900.0
2014-07-22 14:00:00,123.47,123.47,123.45,123.45,900.0,99.105,99.105,99.0889,99.0889,900.0
2014-07-22 14:05:00,123.46,123.52,123.43,123.52,2100.0,99.0969,99.1451,99.0729,99.1451,2100.0
2014-07-22 14:10:00,123.51,123.52,123.47,123.51,5700.0,99.1371,99.1451,99.105,99.1371,5700.0
2014-07-22 14:15:00,123.51,123.52,123.48,123.52,3900.0,99.1371,99.1451,99.113,99.1451,3900.0
2014-07-22 14:20:00,123.53,123.53,123.49,123.5,2600.0,99.1531,99.1531,99.121,99.1291,2600.0
2014-07-22 14:25:00,123.48,123.5,123.48,123.5,400.0,99.113,99.1291,99.113,99.1291,400.0
2014-07-22 14:30:00,123.47,123.47,123.37,123.45,3800.0,99.105,99.105,99.0247,99.0889,3800.0
2014-07-22 14:35:00,123.45,123.49,123.42,123.42,4300.0,99.0889,99.121,99.0648,99.0648,4300.0
2014-07-22 14:40:00,123.38,123.38,123.35,123.35,800.0,99.0327,99.0327,99.0087,99.0087,800.0
2014-07-22 14:45:00,123.2,123.21,123.06,123.09,2700.0,98.8883,98.8963,98.7759,98.8,2700.0
2014-07-22 14:50:00,123.06,123.06,123.0,123.04,1600.0,98.7759,98.7759,98.7277,98.7598,1600.0
2014-07-22 14:55:00,123.06,123.17,123.06,123.17,3000.0,98.7759,98.8642,98.7759,98.8642,3000.0
2014-07-22 15:00:00,123.15,123.24,123.13,123.24,2900.0,98.8481,98.9204,98.8321,98.9204,2900.0
2014-07-22 15:05:00,123.24,123.29,123.22,123.27,2700.0,98.9204,98.9605,98.9043,98.9444,2700.0
2014-07-22 15:10:00,123.27,123.27,123.15,123.15,1800.0,98.9444,98.9444,98.8481,98.8481,1800.0
2014-07-22 15:15:00,123.17,123.2,123.16,123.16,1600.0,98.8642,98.8883,98.8561,98.8561,1600.0
2014-07-22 15:20:00,123.16,123.2,123.16,123.17,3300.0,98.8561,98.8883,98.8561,98.8642,3300.0
2014-07-22 15:25:00,123.19,123.3,123.19,123.28,5200.0,98.8802,98.9685,98.8802,98.9525,5200.0
2014-07-22 15:30:00,123.3,123.38,123.27,123.27,6100.0,98.9685,99.0327,98.9444,98.9444,6100.0
2014-07-22 15:35:00,123.28,123.28,123.2,123.2,5200.0,98.9525,98.9525,98.8883,98.8883,5200.0
2014-07-22 15:40:00,123.21,123.22,123.14,123.14,5100.0,98.8963,98.9043,98.8401,98.8401,5100.0
2014-07-22 15:45:00,123.15,123.19,123.15,123.17,10600.0,98.8481,98.8802,98.8481,98.8642,10600.0
2014-07-22 15:50:00,123.17,123.19,123.11,123.14,11600.0,98.8642,98.8802,98.816,98.8401,11600.0
2014-07-22 15:55:00,123.14,123.14,122.92,122.97,68900.0,98.8401,98.8401,98.6635,98.7036,68900.0
2014-07-23 09:30:00,122.85,123.25,122.85,123.01,6000.0,98.6073,98.9284,98.6073,98.7357,6000.0
2014-07-23 09:35:00,122.93,122.93,122.59,122.75,4300.0,98.6715,98.6715,98.3986,98.5271,4300.0
2014-07-23 09:40:00,122.81,122.81,122.45,122.45,3300.0,98.5752,98.5752,98.2863,98.2863,3300.0
2014-07-23 09:45:00,122.51,122.52,122.38,122.5,3900.0,98.3344,98.3424,98.2301,98.3264,3900.0
2014-07-23 09:50:00,122.58,122.63,122.55,122.55,1400.0,98.3906,98.4307,98.3665,98.3665,1400.0
2014-07-23 09:55:00,122.59,122.59,122.51,122.51,1400.0,98.3986,98.3986,98.3344,98.3344,1400.0
2014-07-23 10:00:00,122.52,122.52,122.37,122.43,1900.0,98.3424,98.3424,98.222,98.2702,1900.0
2014-07-23 10:05:00,122.43,122.62,122.43,122.55,7600.0,98.2702,98.4227,98.2702,98.3665,7600.0
2014-07-23 10:10:00,122.6,122.68,122.6,122.68,700.0,98.4067,98.4709,98.4067,98.4709,700.0
2014-07-23 10:15:00,122.74,122.95,122.65,122.92,4000.0,98.519,98.6876,98.4468,98.6635,4000.0
2014-07-23 10:20:00,122.88,122.94,122.88,122.94,1200.0,98.6314,98.6796,98.6314,98.6796,1200.0
2014-07-23 10:25:00,122.92,122.92,122.83,122.83,2400.0,98.6635,98.6635,98.5913,98.5913,2400.0
2014-07-23 10:30:00,122.83,123.07,122.83,123.04,3600.0,98.5913,98.7839,98.5913,98.7598,3600.0
2014-07-23 10:35:00,123.0,123.11,123.0,123.11,2000.0,98.7277,98.816,98.7277,98.816,2000.0
2014-07-23 10:40:00,123.12,123.15,123.09,123.09,1900.0,98.824,98.8481,98.8,98.8,1900.0
2014-07-23 10:45:00,123.1,123.15,123.1,123.15,1600.0,98.808,98.8481,98.808,98.8481,1600.0
2014-07-23 10:50:00,123.18,123.18,123.11,123.12,1900.0,98.8722,98.8722,98.816,98.824,1900.0
2014-07-23 10:55:00,123.14,123.21,123.14,123.21,500.0,98.8401,98.8963,98.8401,98.8963,500.0
2014-07-23 11:00:00,123.17,123.27,123.15,123.23,7900.0,98.8642,98.9444,98.8481,98.9123,7900.0
2014-07-23 11:05:00,123.26,123.37,123.23,123.3,6100.0,98.9364,99.0247,98.9123,98.9685,6100.0
2014-07-23 11:10:00,123.33,123.35,123.27,123.27,500.0,98.9926,99.0087,98.9444,98.9444,500.0
2014-07-23 11:15:00,123.31,123.35,123.19,123.19,2900.0,98.9765,99.0087,98.8802,98.8802,2900.0
2014-07-23 11:20:00,123.22,123.26,123.21,123.26,1600.0,98.9043,98.9364,98.8963,98.9364,1600.0
2014-07-23 11:25:00,123.21,123.28,123.21,123.28,1100.0,98.8963,98.9525,98.8963,98.9525,1100.0
2014-07-23 11:30:00,123.31,123.33,123.27,123.27,800.0,98.9765,98.9926,98.9444,98.9444,800.0
2014-07-23 11:35:00,123.3,123.3,123.22,123.22,1500.0,98.9685,98.9685,98.9043,98.9043,1500.0
2014-07-23 11:40:00,123.23,123.25,123.21,123.25,500.0,98.9123,98.9284,98.8963,98.9284,500.0
2014-07-23 11:45:00,123.21,123.31,123.21,123.31,4000.0,98.8963,98.9765,98.8963,98.9765,4000.0
2014-07-23 11:50:00,123.32,123.36,123.31,123.34,1900.0,98.9846,99.0167,98.9765,99.0006,1900.0
2014-07-23 11:55:00,123.34,123.34,123.26,123.3,1900.0,99.0006,99.0006,98.9364,98.9685,1900.0
2014-07-23 12:00:00,123.3,123.34,123.29,123.32,5000.0,98.9685,99.0006,98.9605,98.9846,5000.0
2014-07-23 12:05:00,123.32,123.34,123.27,123.32,2100.0,98.9846,99.0006,98.9444,98.9846,2100.0
2014-07-23 12:10:00,123.33,123.36,123.33,123.34,1300.0,98.9926,99.0167,98.9926,99.0006,1300.0
2014-07-23 12:15:00,123.32,123.34,123.27,123.29,3600.0,98.9846,99.0006,98.9444,98.9605,3600.0
2014-07-23 12:20:00,123.29,123.29,123.29,123.29,300.0,98.9605,98.9605,98.9605,98.9605,300.0
2014-07-23 12:25:00,123.24,123.26,123.19,123.19,10600.0,98.9204,98.9364,98.8802,98.8802,10600.0
2014-07-23 12:30:00,123.18,123.18,123.05,123.09,2700.0,98.8722,98.8722,98.7679,98.8,2700.0
2014-07-23 12:35:00,123.05,123.05,122.85,122.85,1500.0,98.7679,98.7679,98.6073,98.6073,1500.0
2014-07-23 12:40:00,122.82,122.95,122.77,122.86,15700.0,98.5832,98.6876,98.5431,98.6153,15700.0
2014-07-23 12:45:00,122.92,122.92,122.82,122.82,400.0,98.6635,98.6635,98.5832,98.5832,400.0
2014-07-23 12:50:00,122.82,122.89,122.81,122.81,900.0,98.5832,98.6394,98.5752,98.5752,900.0
2014-07-23 12:55:00,122.78,122.86,122.78,122.86,400.0,98.5511,98.6153,98.5511,98.6153,400.0
2014-07-23 13:00:00,122.91,122.91,122.85,122.85,500.0,98.6555,98.6555,98.6073,98.6073,500.0
2014-07-23 13:05:00,122.89,122.89,122.74,122.74,1300.0,98.6394,98.6394,98.519,98.519,1300.0
2014-07-23 13:10:00,122.75,122.82,122.68,122.7,1000.0,98.5271,98.5832,98.4709,98.4869,1000.0
2014-07-23 13:15:00,122.71,122.73,122.7,122.71,1900.0,98.4949,98.511,98.4869,98.4949,1900.0
2014-07-23 13:20:00,122.75,122.8,122.75,122.78,900.0,98.5271,98.5672,98.5271,98.5511,900.0
2014-07-23 13:25:00,122.78,122.78,122.73,122.75,700.0,98.5511,98.5511,98.511,98.5271,700.0
2014-07-23 13:30:00,122.75,122.79,122.7,122.77,2900.0,98.5271,98.5592,98.4869,98.5431,2900.0
2014-07-23 13:35:00,122.73,122.82,122.71,122.82,2400.0,98.511,98.5832,98.4949,98.5832,2400.0
2014-07-23 13:40:00,122.8,122.87,122.8,122.87,1400.0,98.5672,98.6234,98.5672,98.6234,1400.0
2014-07-23 13:45:00,122.82,122.88,122.82,122.88,700.0,98.5832,98.6314,98.5832,98.6314,700.0
2014-07-23 13:50:00,122.88,122.88,122.88,122.88,0.0,98.6314,98.6314,98.6314,98.6314,0.0
2014-07-23 13:55:00,122.81,122.84,122.81,122.84,1600.0,98.5752,98.5993,98.5752,98.5993,1600.0
2014-07-23 14:00:00,122.82,122.83,122.81,122.81,3500.0,98.5832,98.5913,98.5752,98.5752,3500.0
2014-07-23 14:05:00,122.81,122.84,122.79,122.84,4100.0,98.5752,98.5993,98.5592,98.5993,4100.0
2014-07-23 14:10:00,122.84,122.86,122.8,122.8,1500.0,98.5993,98.6153,98.5672,98.5672,1500.0
2014-07-23 14:15:00,122.8,122.82,122.8,122.82,500.0,98.5672,98.5832,98.5672,98.5832,500.0
2014-07-23 14:20:00,122.79,122.8,122.76,122.78,3500.0,98.5592,98.5672,98.5351,98.5511,3500.0
2014-07-23 14:25:00,122.76,122.8,122.76,122.79,1500.0,98.5351,98.5672,98.5351,98.5592,1500.0
2014-07-23 14:30:00,122.77,122.81,122.76,122.81,1400.0,98.5431,98.5752,98.5351,98.5752,1400.0
2014-07-23 14:35:00,122.82,122.86,122.8,122.81,3600.0,98.5832,98.6153,98.5672,98.5752,3600.0
2014-07-23 14:40:00,122.84,122.86,122.83,122.86,2900.0,98.5993,98.6153,98.5913,98.6153,2900.0
2014-07-23 14:45:00,122.86,122.93,122.86,122.91,1900.0,98.6153,98.6715,98.6153,98.6555,1900.0
2014-07-23 14:50:00,122.91,122.91,122.88,122.89,3400.0,98.6555,98.6555,98.6314,98.6394,3400.0
2014-07-23 14:55:00,122.88,122.9,122.87,122.89,2200.0,98.6314,98.6475,98.6234,98.6394,2200.0
2014-07-23 15:00:00,122.9,122.92,122.87,122.87,4100.0,98.6475,98.6635,98.6234,98.6234,4100.0
2014-07-23 15:05:00,122.87,122.92,122.87,122.92,4400.0,98.6234,98.6635,98.6234,98.6635,4400.0
2014-07-23 15:10:00,122.92,122.98,122.92,122.98,3200.0,98.6635,98.7117,98.6635,98.7117,3200.0
2014-07-23 15:15:00,122.97,123.0,122.97,123.0,3600.0,98.7036,98.7277,98.7036,98.7277,3600.0
2014-07-23 15:20:00,123.0,123.02,122.97,123.0,5700.0,98.7277,98.7438,98.7036,98.7277,5700.0
2014-07-23 15:25:00,122.99,123.01,122.98,123.0,5500.0,98.7197,98.7357,98.7117,98.7277,5500.0
2014-07-23 15:30:00,123.0,123.01,122.86,122.86,6300.0,98.7277,98.7357,98.6153,98.6153,6300.0
2014-07-23 15:35:00,122.87,122.87,122.74,122.84,10600.0,98.6234,98.6234,98.519,98.5993,10600.0
2014-07-23 15:40:00,122.84,122.85,122.7,122.7,8400.0,98.5993,98.6073,98.4869,98.4869,8400.0
2014-07-23 15:45:00,122.7,122.7,122.63,122.66,18300.0,98.4869,98.4869,98.4307,98.4548,18300.0
2014-07-23 15:50:00,122.66,122.66,122.59,122.59,23900.0,98.4548,98.4548,98.3986,98.3986,23900.0
2014-07-23 15:55:00,122.58,122.68,122.57,122.66,34700.0,98.3906,98.4709,98.3826,98.4548,34700.0
2014-07-24 09:30:00,122.81,123.1,122.56,123.1,8700.0,98.5752,98.808,98.3745,98.808,8700.0
2014-07-24 09:35:00,123.25,123.26,123.0,123.24,4200.0,98.9284,98.9364,98.7277,98.9204,4200.0
2014-07-24 09:40:00,123.35,123.44,123.21,123.42,4900.0,99.0087,99.0809,98.8963,99.0648,4900.0
2014-07-24 09:45:00,123.42,123.55,123.36,123.49,47900.0,99.0648,99.1692,99.0167,99.121,47900.0
2014-07-24 09:50:00,123.61,123.61,123.42,123.52,3000.0,99.2173,99.2173,99.0648,99.1451,3000.0
2014-07-24 09:55:00,123.47,123.63,123.42,123.63,7100.0,99.105,99.2334,99.0648,99.2334,7100.0
2014-07-24 10:00:00,123.52,123.53,123.33,123.45,10000.0,99.1451,99.1531,98.9926,99.0889,10000.0
2014-07-24 10:05:00,123.47,123.47,123.26,123.4,10400.0,99.105,99.105,98.9364,99.0488,10400.0
2014-07-24 10:10:00,123.38,123.48,123.3,123.48,2100.0,99.0327,99.113,98.9685,99.113,2100.0
2014-07-24 10:15:00,123.52,123.54,123.42,123.51,6200.0,99.1451,99.1612,99.0648,99.1371,6200.0
2014-07-24 10:20:00,123.54,123.6,123.49,123.6,2200.0,99.1612,99.2093,99.121,99.2093,2200.0
2014-07-24 10:25:00,123.61,123.64,123.5,123.6,4400.0,99.2173,99.2414,99.1291,99.2093,4400.0
2014-07-24 10:30:00,123.64,123.7,123.59,123.61,4600.0,99.2414,99.2896,99.2013,99.2173,4600.0
2014-07-24 10:35:00,123.63,123.65,123.56,123.57,26400.0,99.2334,99.2495,99.1772,99.1852,26400.0
2014-07-24 10:40:00,123.53,123.67,123.48,123.59,34000.0,99.1531,99.2655,99.113,99.2013,34000.0
2014-07-24 10:45:00,123.62,123.64,123.48,123.49,15500.0,99.2254,99.2414,99.113,99.121,15500.0
2014-07-24 10:50:00,123.5,123.56,123.47,123.52,3600.0,99.1291,99.1772,99.105,99.1451,3600.0
2014-07-24 10:55:00,123.51,123.51,123.44,123.46,16300.0,99.1371,99.1371,99.0809,99.0969,16300.0
2014-07-24 11:00:00,123.43,123.43,123.39,123.39,2400.0,99.0729,99.0729,99.0408,99.0408,2400.0
2014-07-24 11:05:00,123.36,123.38,123.32,123.32,2300.0,99.0167,99.0327,98.9846,98.9846,2300.0
2014-07-24 11:10:00,123.36,123.41,123.3,123.36,14300.0,99.0167,99.0568,98.9685,99.0167,14300.0
2014-07-24 11:15:00,123.37,123.41,123.37,123.41,1800.0,99.0247,99.0568,99.0247,99.0568,1800.0
2014-07-24 11:20:00,123.4,123.43,123.38,123.41,8100.0,99.0488,99.0729,99.0327,99.0568,8100.0
2014-07-24 11:25:00,123.41,123.42,123.38,123.4,8700.0,99.0568,99.0648,99.0327,99.0488,8700.0
2014-07-24 11:30:00,123.38,123.42,123.37,123.42,8800.0,99.0327,99.0648,99.0247,99.0648,8800.0
2014-07-24 11:35:00,123.42,123.45,123.29,123.29,3200.0,99.0648,99.0889,98.9605,98.9605,3200.0
2014-07-24 11:40:00,123.25,123.29,123.24,123.25,1300.0,98.9284,98.9605,98.9204,98.9284,1300.0
2014-07-24 11:45:00,123.22,123.23,123.2,123.2,2000.0,98.9043,98.9123,98.8883,98.8883,2000.0
2014-07-24 11:50:00,123.18,123.18,123.09,123.09,1500.0,98.8722,98.8722,98.8,98.8,1500.0
2014-07-24 11:55:00,123.07,123.11,123.03,123.03,1600.0,98.7839,98.816,98.7518,98.7518,1600.0
2014-07-24 12:00:00,123.03,123.14,123.02,123.12,1700.0,98.7518,98.8401,98.7438,98.824,1700.0
2014-07-24 12:05:00,123.14,123.18,123.14,123.17,1400.0,98.8401,98.8722,98.8401,98.8642,1400.0
2014-07-24 12:10:00,123.17,123.17,123.09,123.09,1800.0,98.8642,98.8642,98.8,98.8,1800.0
2014-07-24 12:15:00,123.05,123.06,123.03,123.05,1700.0,98.7679,98.7759,98.7518,98.7679,1700.0
2014-07-24 12:20:00,123.07,123.13,123.04,123.05,2200.0,98.7839,98.8321,98.7598,98.7679,2200.0
2014-07-24 12:25:00,123.04,123.06,123.03,123.05,1500.0,98.7598,98.7759,98.7518,98.7679,1500.0
2014-07-24 12:30:00,123.05,123.07,123.0,123.0,3500.0,98.7679,98.7839,98.7277,98.7277,3500.0
2014-07-24 12:35:00,123.04,123.07,123.03,123.03,1900.0,98.7598,98.7839,98.7518,98.7518,1900.0
2014-07-24 12:40:00,123.05,123.08,123.02,123.08,2300.0,98.7679,98.7919,98.7438,98.7919,2300.0
2014-07-24 12:45:00,123.06,123.12,123.06,123.09,2700.0,98.7759,98.824,98.7759,98.8,2700.0
2014-07-24 12:50:00,123.1,123.11,123.08,123.1,1300.0,98.808,98.816,98.7919,98.808,1300.0
2014-07-24 12:55:00,123.1,123.1,123.07,123.08,500.0,98.808,98.808,98.7839,98.7919,500.0
2014-07-24 13:00:00,123.08,123.08,123.0,123.02,5200.0,98.7919,98.7919,98.7277,98.7438,5200.0
2014-07-24 13:05:00,123.01,123.03,122.93,122.93,4400.0,98.7357,98.7518,98.6715,98.6715,4400.0
2014-07-24 13:10:00,122.89,122.94,122.88,122.92,2400.0,98.6394,98.6796,98.6314,98.6635,2400.0
2014-07-24 13:15:00,122.91,123.0,122.89,123.0,2300.0,98.6555,98.7277,98.6394,98.7277,2300.0
2014-07-24 13:20:00,123.05,123.06,123.02,123.05,1800.0,98.7679,98.7759,98.7438,98.7679,1800.0
2014-07-24 13:25:00,123.06,123.13,123.06,123.09,1600.0,98.7759,98.8321,98.7759,98.8,1600.0
2014-07-24 13:30:00,123.13,123.13,123.05,123.06,2600.0,98.8321,98.8321,98.7679,98.7759,2600.0
2014-07-24 13:35:00,123.08,123.08,123.06,123.06,500.0,98.7919,98.7919,98.7759,98.7759,500.0
2014-07-24 13:40:00,123.02,123.06,123.0,123.0,1900.0,98.7438,98.7759,98.7277,98.7277,1900.0
2014-07-24 13:45:00,122.99,123.0,122.94,123.0,1400.0,98.7197,98.7277,98.6796,98.7277,1400.0
2014-07-24 13:50:00,123.0,123.08,123.0,123.08,3300.0,98.7277,98.7919,98.7277,98.7919,3300.0
2014-07-24 13:55:00,123.08,123.23,123.05,123.22,6800.0,98.7919,98.9123,98.7679,98.9043,6800.0
2014-07-24 14:00:00,123.21,123.21,123.1,123.14,2600.0,98.8963,98.8963,98.808,98.8401,2600.0
2014-07-24 14:05:00,123.16,123.16,123.08,123.1,3400.0,98.8561,98.8561,98.7919,98.808,3400.0
2014-07-24 14:10:00,123.1,123.14,123.08,123.13,3400.0,98.808,98.8401,98.7919,98.8321,3400.0
2014-07-24 14:15:00,123.13,123.15,123.07,123.08,3500.0,98.8321,98.8481,98.7839,98.7919,3500.0
2014-07-24 14:20:00,123.08,123.08,123.05,123.05,3200.0,98.7919,98.7919,98.7679,98.7679,3200.0
2014-07-24 14:25:00,123.05,123.07,123.03,123.05,5400.0,98.7679,98.7839,98.7518,98.7679,5400.0
2014-07-24 14:30:00,123.05,123.07,123.03,123.04,17600.0,98.7679,98.7839,98.7518,98.7598,17600.0
2014-07-24 14:35:00,123.04,123.06,122.93,122.93,5100.0,98.7598,98.7759,98.6715,98.6715,5100.0
2014-07-24 14:40:00,122.94,122.97,122.9,122.94,4000.0,98.6796,98.7036,98.6475,98.6796,4000.0
2014-07-24 14:45:00,122.9,122.95,122.81,122.84,10400.0,98.6475,98.6876,98.5752,98.5993,10400.0
2014-07-24 14:50:00,122.81,122.85,122.75,122.77,12800.0,98.5752,98.6073,98.5271,98.5431,12800.0
2014-07-24 14:55:00,122.79,122.85,122.6,122.61,7300.0,98.5592,98.6073,98.4067,98.4147,7300.0
2014-07-24 15:00:00,122.61,122.68,122.58,122.66,2600.0,98.4147,98.4709,98.3906,98.4548,2600.0
2014-07-24 15:05:00,122.66,122.66,122.43,122.49,12600.0,98.4548,98.4548,98.2702,98.3184,12600.0
2014-07-24 15:10:00,122.47,122.55,122.45,122.55,5700.0,98.3023,98.3665,98.2863,98.3665,5700.0
2014-07-24 15:15:00,122.54,122.54,122.45,122.52,4800.0,98.3585,98.3585,98.2863,98.3424,4800.0
2014-07-24 15:20:00,122.51,122.52,122.47,122.52,3600.0,98.3344,98.3424,98.3023,98.3424,3600.0
2014-07-24 15:25:00,122.52,122.54,122.49,122.51,4800.0,98.3424,98.3585,98.3184,98.3344,4800.0
2014-07-24 15:30:00,122.5,122.72,122.5,122.72,6300.0,98.3264,98.503,98.3264,98.503,6300.0
2014-07-24 15:35:00,122.72,122.74,122.68,122.72,6600.0,98.503,98.519,98.4709,98.503,6600.0
2014-07-24 15:40:00,122.71,122.74,122.65,122.74,4200.0,98.4949,98.519,98.4468,98.519,4200.0
2014-07-24 15:45:00,122.74,122.84,122.74,122.82,12900.0,98.519,98.5993,98.519,98.5832,12900.0
2014-07-24 15:50:00,122.8,122.81,122.77,122.78,8100.0,98.5672,98.5752,98.5431,98.5511,8100.0
2014-07-24 15:55:00,122.78,122.83,122.63,122.66,35900.0,98.5511,98.5913,98.4307,98.4548,35900.0
2014-07-25 09:30:00,122.66,122.75,122.13,122.66,13800.0,98.4548,98.5271,98.0294,98.4548,13800.0
2014-07-25 09:35:00,122.34,123.07,122.18,123.07,7100.0,98.198,98.7839,98.0695,98.7839,7100.0
2014-07-25 09:40:00,122.98,123.34,122.98,123.09,14200.0,98.7117,99.0006,98.7117,98.8,14200.0
2014-07-25 09:45:00,123.1,123.27,123.0,123.24,9400.0,98.808,98.9444,98.7277,98.9204,9400.0
2014-07-25 09:50:00,123.27,123.61,123.27,123.61,9600.0,98.9444,99.2173,98.9444,99.2173,9600.0
2014-07-25 09:55:00,123.53,123.72,123.51,123.51,9900.0,99.1531,99.3056,99.1371,99.1371,9900.0
2014-07-25 10:00:00,123.59,123.59,123.42,123.57,11700.0,99.2013,99.2013,99.0648,99.1852,11700.0
2014-07-25 10:05:00,123.53,123.53,123.41,123.45,4800.0,99.1531,99.1531,99.0568,99.0889,4800.0
2014-07-25 10:10:00,123.37,123.41,123.34,123.35,1600.0,99.0247,99.0568,99.0006,99.0087,1600.0
2014-07-25 10:15:00,123.36,123.54,123.36,123.48,4700.0,99.0167,99.1612,99.0167,99.113,4700.0
2014-07-25 10:20:00,123.39,123.48,123.28,123.47,3300.0,99.0408,99.113,98.9525,99.105,3300.0
2014-07-25 10:25:00,123.41,123.44,123.32,123.4,4100.0,99.0568,99.0809,98.9846,99.0488,4100.0
2014-07-25 10:30:00,123.4,123.41,123.26,123.28,8000.0,99.0488,99.0568,98.9364,98.9525,8000.0
2014-07-25 10:35:00,123.31,123.43,123.31,123.39,3100.0,98.9765,99.0729,98.9765,99.0408,3100.0
2014-07-25 10:40:00,123.41,123.42,123.33,123.39,7800.0,99.0568,99.0648,98.9926,99.0408,7800.0
2014-07-25 10:45:00,123.37,123.49,123.37,123.41,3900.0,99.0247,99.121,99.0247,99.0568,3900.0
2014-07-25 10:50:00,123.42,123.42,123.25,123.25,3500.0,99.0648,99.0648,98.9284,98.9284,3500.0
2014-07-25 10:55:00,123.24,123.27,123.09,123.09,2500.0,98.9204,98.9444,98.8,98.8,2500.0
2014-07-25 11:00:00,123.09,123.13,122.9,123.06,4500.0,98.8,98.8321,98.6475,98.7759,4500.0
2014-07-25 11:05:00,123.14,123.15,123.04,123.1,2400.0,98.8401,98.8481,98.7598,98.808,2400.0
2014-07-25 11:10:00,123.07,123.13,123.05,123.1,5400.0,98.7839,98.8321,98.7679,98.808,5400.0
2014-07-25 11:15:00,123.15,123.2,123.09,123.2,2500.0,98.8481,98.8883,98.8,98.8883,2500.0
2014-07-25 11:20:00,123.2,123.2,122.97,123.02,1500.0,98.8883,98.8883,98.7036,98.7438,1500.0
2014-07-25 11:25:00,122.99,123.16,122.97,123.16,1500.0,98.7197,98.8561,98.7036,98.8561,1500.0
2014-07-25 11:30:00,123.16,123.34,123.16,123.3,1800.0,98.8561,99.0006,98.8561,98.9685,1800.0
2014-07-25 11:35:00,123.33,123.35,123.31,123.31,2400.0,98.9926,99.0087,98.9765,98.9765,2400.0
2014-07-25 11:40:00,123.31,123.35,123.26,123.3,1100.0,98.9765,99.0087,98.9364,98.9685,1100.0
2014-07-25 11:45:00,123.25,123.28,123.2,123.26,1500.0,98.9284,98.9525,98.8883,98.9364,1500.0
2014-07-25 11:50:00,123.21,123.27,123.2,123.24,1600.0,98.8963,98.9444,98.8883,98.9204,1600.0
2014-07-25 11:55:00,123.27,123.34,123.23,123.26,1500.0,98.9444,99.0006,98.9123,98.9364,1500.0
2014-07-25 12:00:00,123.23,123.41,123.23,123.41,3800.0,98.9123,99.0568,98.9123,99.0568,3800.0
2014-07-25 12:05:00,123.38,123.47,123.38,123.44,17900.0,99.0327,99.105,99.0327,99.0809,17900.0
2014-07-25 12:10:00,123.41,123.49,123.38,123.4,2000.0,99.0568,99.121,99.0327,99.0488,2000.0
2014-07-25 12:15:00,123.39,123.43,123.38,123.43,2600.0,99.0408,99.0729,99.0327,99.0729,2600.0
2014-07-25 12:20:00,123.43,123.43,123.41,123.41,600.0,99.0729,99.0729,99.0568,99.0568,600.0
2014-07-25 12:25:00,123.42,123.44,123.27,123.3,2900.0,99.0648,99.0809,98.9444,98.9685,2900.0
2014-07-25 12:30:00,123.26,123.33,123.25,123.3,2300.0,98.9364,98.9926,98.9284,98.9685,2300.0
2014-07-25 12:35:00,123.27,123.42,123.27,123.4,1900.0,98.9444,99.0648,98.9444,99.0488,1900.0
2014-07-25 12:40:00,123.4,123.43,123.4,123.4,1000.0,99.0488,99.0729,99.0488,99.0488,1000.0
2014-07-25 12:45:00,123.41,123.5,123.41,123.48,8200.0,99.0568,99.1291,99.0568,99.113,8200.0
2014-07-25 12:50:00,123.48,123.49,123.36,123.42,1300.0,99.113,99.121,99.0167,99.0648,1300.0
2014-07-25 12:55:00,123.41,123.41,123.35,123.35,700.0,99.0568,99.0568,99.0087,99.0087,700.0
2014-07-25 13:00:00,123.35,123.38,123.29,123.38,2300.0,99.0087,99.0327,98.9605,99.0327,2300.0
2014-07-25 13:05:00,123.39,123.43,123.29,123.33,6300.0,99.0408,99.0729,98.9605,98.9926,6300.0
2014-07-25 13:10:00,123.34,123.36,123.32,123.32,1000.0,99.0006,99.0167,98.9846,98.9846,1000.0
2014-07-25 13:15:00,123.31,123.31,123.17,123.27,12100.0,98.9765,98.9765,98.8642,98.9444,12100.0
2014-07-25 13:20:00,123.24,123.29,123.17,123.17,9500.0,98.9204,98.9605,98.8642,98.8642,9500.0
2014-07-25 13:25:00,123.15,123.23,123.15,123.23,1900.0,98.8481,98.9123,98.8481,98.9123,1900.0
2014-07-25 13:30:00,123.23,123.24,123.02,123.07,4200.0,98.9123,98.9204,98.7438,98.7839,4200.0
2014-07-25 13:35:00,123.09,123.17,123.04,123.15,2700.0,98.8,98.8642,98.7598,98.8481,2700.0
2014-07-25 13:40:00,123.11,123.18,123.11,123.13,2300.0,98.816,98.8722,98.816,98.8321,2300.0
2014-07-25 13:45:00,123.12,123.15,123.11,123.12,2000.0,98.824,98.8481,98.816,98.824,2000.0
2014-07-25 13:50:00,123.08,123.09,123.07,123.07,1300.0,98.7919,98.8,98.7839,98.7839,1300.0
2014-07-25 13:55:00,123.05,123.08,123.02,123.05,1800.0,98.7679,98.7919,98.7438,98.7679,1800.0
2014-07-25 14:00:00,123.01,123.03,122.87,123.03,2700.0,98.7357,98.7518,98.6234,98.7518,2700.0
2014-07-25 14:05:00,123.01,123.14,123.01,123.14,3700.0,98.7357,98.8401,98.7357,98.8401,3700.0
2014-07-25 14:10:00,123.15,123.15,123.12,123.14,2700.0,98.8481,98.8481,98.824,98.8401,2700.0
2014-07-25 14:15:00,123.1,123.22,123.1,123.22,2500.0,98.808,98.9043,98.808,98.9043,2500.0
2014-07-25 14:20:00,123.2,123.21,123.17,123.21,1400.0,98.8883,98.8963,98.8642,98.8963,1400.0
2014-07-25 14:25:00,123.21,123.28,123.2,123.25,3500.0,98.8963,98.9525,98.8883,98.9284,3500.0
2014-07-25 14:30:00,123.26,123.27,123.2,123.2,5500.0,98.9364,98.9444,98.8883,98.8883,5500.0
2014-07-25 14:35:00,123.2,123.2,123.11,123.11,4800.0,98.8883,98.8883,98.816,98.816,4800.0
2014-07-25 14:40:00,123.13,123.2,123.13,123.2,3300.0,98.8321,98.8883,98.8321,98.8883,3300.0
2014-07-25 14:45:00,123.18,123.26,123.18,123.25,3200.0,98.8722,98.9364,98.8722,98.9284,3200.0
2014-07-25 14:50:00,123.22,123.22,123.06,123.06,3100.0,98.9043,98.9043,98.7759,98.7759,3100.0
2014-07-25 14:55:00,123.04,123.15,123.04,123.15,1900.0,98.7598,98.8481,98.7598,98.8481,1900.0
2014-07-25 15:00:00,123.16,123.16,123.04,123.04,4100.0,98.8561,98.8561,98.7598,98.7598,4100.0
2014-07-25 15:05:00,123.03,123.09,123.03,123.07,4600.0,98.7518,98.8,98.7518,98.7839,4600.0
2014-07-25 15:10:00,123.08,123.12,122.99,122.99,6200.0,98.7919,98.824,98.7197,98.7197,6200.0
2014-07-25 15:15:00,123.01,123.04,122.98,123.04,3900.0,98.7357,98.7598,98.7117,98.7598,3900.0
2014-07-25 15:20:00,123.02,123.07,122.99,122.99,5700.0,98.7438,98.7839,98.7197,98.7197,5700.0
2014-07-25 15:25:00,122.99,123.02,122.95,123.02,2100.0,98.7197,98.7438,98.6876,98.7438,2100.0
2014-07-25 15:30:00,123.02,123.02,122.86,122.88,5100.0,98.7438,98.7438,98.6153,98.6314,5100.0
2014-07-25 15:35:00,122.89,122.92,122.84,122.84,6400.0,98.6394,98.6635,98.5993,98.5993,6400.0
2014-07-25 15:40:00,122.86,122.92,122.84,122.92,4700.0,98.6153,98.6635,98.5993,98.6635,4700.0
2014-07-25 15:45:00,122.92,123.06,122.92,123.05,5400.0,98.6635,98.7759,98.6635,98.7679,5400.0
2014-07-25 15:50:00,123.05,123.07,122.96,123.04,9200.0,98.7679,98.7839,98.6956,98.7598,9200.0
2014-07-25 15:55:00,123.07,123.13,122.89,123.04,46500.0,98.7839,98.8321,98.6394,98.7598,46500.0
2014-07-28 09:30:00,122.52,122.67,122.52,122.61,1300.0,98.3424,98.4628,98.3424,98.4147,1300.0
2014-07-28 09:35:00,122.62,122.7,122.0,122.02,13300.0,98.4227,98.4869,97.9251,97.9411,13300.0
2014-07-28 09:40:00,122.02,122.03,121.66,121.66,5500.0,97.9411,97.9491,97.6522,97.6522,5500.0
2014-07-28 09:45:00,121.64,122.05,121.57,121.75,4800.0,97.6361,97.9652,97.5799,97.7244,4800.0
2014-07-28 09:50:00,121.69,121.8,121.63,121.63,2900.0,97.6762,97.7645,97.6281,97.6281,2900.0
2014-07-28 09:55:00,121.58,121.73,121.54,121.73,2400.0,97.5879,97.7083,97.5558,97.7083,2400.0
2014-07-28 10:00:00,121.79,121.83,121.44,121.52,5900.0,97.7565,97.7886,97.4756,97.5398,5900.0
2014-07-28 10:05:00,121.67,121.81,121.49,121.49,3900.0,97.6602,97.7726,97.5157,97.5157,3900.0
2014-07-28 10:10:00,121.42,121.61,121.38,121.59,1900.0,97.4595,97.612,97.4274,97.596,1900.0
2014-07-28 10:15:00,121.59,121.59,121.25,121.36,3800.0,97.596,97.596,97.3231,97.4114,3800.0
2014-07-28 10:20:00,121.39,121.55,121.39,121.46,7900.0,97.4354,97.5639,97.4354,97.4916,7900.0
2014-07-28 10:25:00,121.46,121.59,121.46,121.5,1300.0,97.4916,97.596,97.4916,97.5237,1300.0
2014-07-28 10:30:00,121.49,121.49,121.34,121.37,3000.0,97.5157,97.5157,97.3953,97.4194,3000.0
2014-07-28 10:35:00,121.36,121.6,121.29,121.6,2200.0,97.4114,97.604,97.3552,97.604,2200.0
2014-07-28 10:40:00,121.57,121.64,121.49,121.64,4800.0,97.5799,97.6361,97.5157,97.6361,4800.0
2014-07-28 10:45:00,121.71,121.75,121.53,121.53,2700.0,97.6923,97.7244,97.5478,97.5478,2700.0
2014-07-28 10:50:00,121.6,121.64,121.54,121.56,2300.0,97.604,97.6361,97.5558,97.5719,2300.0
2014-07-28 10:55:00,121.59,121.64,121.5,121.5,1800.0,97.596,97.6361,97.5237,97.5237,1800.0
2014-07-28 11:00:00,121.51,121.65,121.51,121.65,2000.0,97.5318,97.6441,97.5318,97.6441,2000.0
2014-07-28 11:05:00,121.67,121.7,121.59,121.59,1500.0,97.6602,97.6843,97.596,97.596,1500.0
2014-07-28 11:10:00,121.67,121.83,121.67,121.67,1900.0,97.6602,97.7886,97.6602,97.6602,1900.0
2014-07-28 11:15:00,121.65,121.65,121.58,121.61,2500.0,97.6441,97.6441,97.5879,97.612,2500.0
2014-07-28 11:20:00,121.63,121.72,121.61,121.61,2400.0,97.6281,97.7003,97.612,97.612,2400.0
2014-07-28 11:25:00,121.64,121.84,121.62,121.84,1400.0,97.6361,97.7966,97.62,97.7966,1400.0
2014-07-28 11:30:00,121.84,121.87,121.59,121.61,4500.0,97.7966,97.8207,97.596,97.612,4500.0
2014-07-28 11:35:00,121.56,121.69,121.56,121.69,3700.0,97.5719,97.6762,97.5719,97.6762,3700.0
2014-07-28 11:40:00,121.66,121.67,121.49,121.5,4300.0,97.6522,97.6602,97.5157,97.5237,4300.0
2014-07-28 11:45:00,121.5,121.51,121.37,121.38,5200.0,97.5237,97.5318,97.4194,97.4274,5200.0
2014-07-28 11:50:00,121.43,121.47,121.4,121.46,3200.0,97.4675,97.4996,97.4435,97.4916,3200.0
2014-07-28 11:55:00,121.46,121.55,121.46,121.54,1800.0,97.4916,97.5639,97.4916,97.5558,1800.0
2014-07-28 12:00:00,121.52,121.61,121.52,121.56,1500.0,97.5398,97.612,97.5398,97.5719,1500.0
2014-07-28 12:05:00,121.59,121.62,121.59,121.62,2000.0,97.596,97.62,97.596,97.62,2000.0
2014-07-28 12:10:00,121.62,121.62,121.53,121.56,2100.0,97.62,97.62,97.5478,97.5719,2100.0
2014-07-28 12:15:00,121.53,121.57,121.52,121.57,700.0,97.5478,97.5799,97.5398,97.5799,700.0
2014-07-28 12:20:00,121.54,121.57,121.54,121.54,700.0,97.5558,97.5799,97.5558,97.5558,700.0
2014-07-28 12:25:00,121.59,121.6,121.53,121.53,1200.0,97.596,97.604,97.5478,97.5478,1200.0
2014-07-28 12:30:00,121.54,121.59,121.5,121.55,1300.0,97.5558,97.596,97.5237,97.5639,1300.0
2014-07-28 12:35:00,121.54,121.59,121.53,121.54,1200.0,97.5558,97.596,97.5478,97.5558,1200.0
2014-07-28 12:40:00,121.55,121.63,121.55,121.63,1100.0,97.5639,97.6281,97.5639,97.6281,1100.0
2014-07-28 12:45:00,121.62,121.7,121.6,121.7,3000.0,97.62,97.6843,97.604,97.6843,3000.0
2014-07-28 12:50:00,121.7,121.7,121.64,121.7,6300.0,97.6843,97.6843,97.6361,97.6843,6300.0
2014-07-28 12:55:00,121.71,121.78,121.67,121.76,3400.0,97.6923,97.7485,97.6602,97.7324,3400.0
2014-07-28 13:00:00,121.77,121.77,121.66,121.71,1800.0,97.7404,97.7404,97.6522,97.6923,1800.0
2014-07-28 13:05:00,121.7,121.7,121.65,121.7,1000.0,97.6843,97.6843,97.6441,97.6843,1000.0
2014-07-28 13:10:00,121.77,121.83,121.77,121.83,1000.0,97.7404,97.7886,97.7404,97.7886,1000.0
2014-07-28 13:15:00,121.84,121.93,121.84,121.88,1900.0,97.7966,97.8689,97.7966,97.8287,1900.0
2014-07-28 13:20:00,121.85,122.02,121.84,122.02,1500.0,97.8047,97.9411,97.7966,97.9411,1500.0
2014-07-28 13:25:00,121.99,122.06,121.99,122.06,900.0,97.917,97.9732,97.917,97.9732,900.0
2014-07-28 13:30:00,122.08,122.23,122.08,122.2,2400.0,97.9893,98.1097,97.9893,98.0856,2400.0
2014-07-28 13:35:00,122.18,122.38,122.18,122.38,2200.0,98.0695,98.2301,98.0695,98.2301,2200.0
2014-07-28 13:40:00,122.4,122.4,122.36,122.36,1300.0,98.2461,98.2461,98.214,98.214,1300.0
2014-07-28 13:45:00,122.43,122.43,122.36,122.38,1700.0,98.2702,98.2702,98.214,98.2301,1700.0
2014-07-28 13:50:00,122.41,122.45,122.39,122.44,4300.0,98.2541,98.2863,98.2381,98.2782,4300.0
2014-07-28 13:55:00,122.45,122.57,122.44,122.51,6900.0,98.2863,98.3826,98.2782,98.3344,6900.0
2014-07-28 14:00:00,122.51,122.57,122.5,122.51,3100.0,98.3344,98.3826,98.3264,98.3344,3100.0
2014-07-28 14:05:00,122.48,122.49,122.48,122.49,400.0,98.3103,98.3184,98.3103,98.3184,400.0
2014-07-28 14:10:00,122.52,122.61,122.52,122.59,9000.0,98.3424,98.4147,98.3424,98.3986,9000.0
2014-07-28 14:15:00,122.59,122.61,122.49,122.49,1500.0,98.3986,98.4147,98.3184,98.3184,1500.0
2014-07-28 14:20:00,122.5,122.51,122.45,122.45,2200.0,98.3264,98.3344,98.2863,98.2863,2200.0
2014-07-28 14:25:00,122.47,122.5,122.4,122.45,2500.0,98.3023,98.3264,98.2461,98.2863,2500.0
2014-07-28 14:30:00,122.43,122.43,122.35,122.39,13600.0,98.2702,98.2702,98.206,98.2381,13600.0
2014-07-28 14:35:00,122.37,122.37,122.31,122.35,2000.0,98.222,98.222,98.1739,98.206,2000.0
2014-07-28 14:40:00,122.31,122.31,122.06,122.1,2600.0,98.1739,98.1739,97.9732,98.0053,2600.0
2014-07-28 14:45:00,122.11,122.26,122.09,122.22,2200.0,98.0134,98.1337,97.9973,98.1016,2200.0
2014-07-28 14:50:00,122.21,122.33,122.21,122.28,4400.0,98.0936,98.1899,98.0936,98.1498,4400.0
2014-07-28 14:55:00,122.28,122.38,122.27,122.35,4300.0,98.1498,98.2301,98.1418,98.206,4300.0
2014-07-28 15:00:00,122.35,122.35,122.27,122.27,31200.0,98.206,98.206,98.1418,98.1418,31200.0
2014-07-28 15:05:00,122.28,122.39,122.25,122.37,18800.0,98.1498,98.2381,98.1257,98.222,18800.0
2014-07-28 15:10:00,122.36,122.4,122.3,122.33,2100.0,98.214,98.2461,98.1659,98.1899,2100.0
2014-07-28 15:15:00,122.36,122.37,122.26,122.28,3100.0,98.214,98.222,98.1337,98.1498,3100.0
2014-07-28 15:20:00,122.26,122.33,122.25,122.32,2400.0,98.1337,98.1899,98.1257,98.1819,2400.0
2014-07-28 15:25:00,122.35,122.35,122.3,122.3,2800.0,98.206,98.206,98.1659,98.1659,2800.0
2014-07-28 15:30:00,122.31,122.43,122.31,122.43,3200.0,98.1739,98.2702,98.1739,98.2702,3200.0
2014-07-28 15:35:00,122.42,122.42,122.39,122.39,2900.0,98.2622,98.2622,98.2381,98.2381,2900.0
2014-07-28 15:40:00,122.39,122.49,122.37,122.49,4200.0,98.2381,98.3184,98.222,98.3184,4200.0
2014-07-28 15:45:00,122.49,122.5,122.36,122.41,6600.0,98.3184,98.3264,98.214,98.2541,6600.0
2014-07-28 15:50:00,122.4,122.42,122.35,122.41,8200.0,98.2461,98.2622,98.206,98.2541,8200.0
2014-07-28 15:55:00,122.41,122.43,122.34,122.36,19500.0,98.2541,98.2702,98.198,98.214,19500.0
2014-07-29 09:30:00,121.97,122.1,121.29,121.45,12700.0,97.901,98.0053,97.3552,97.4836,12700.0
2014-07-29 09:35:00,121.27,121.9,121.27,121.71,2400.0,97.3391,97.8448,97.3391,97.6923,2400.0
2014-07-29 09:40:00,121.7,122.24,121.25,122.17,6300.0,97.6843,98.1177,97.3231,98.0615,6300.0
2014-07-29 09:45:00,122.33,122.47,122.24,122.44,2600.0,98.1899,98.3023,98.1177,98.2782,2600.0
2014-07-29 09:50:00,122.39,122.4,122.21,122.31,6400.0,98.2381,98.2461,98.0936,98.1739,6400.0
2014-07-29 09:55:00,122.34,122.44,122.24,122.24,3600.0,98.198,98.2782,98.1177,98.1177,3600.0
2014-07-29 10:00:00,122.3,122.61,122.27,122.41,9600.0,98.1659,98.4147,98.1418,98.2541,9600.0
2014-07-29 10:05:00,122.42,122.73,122.42,122.73,6600.0,98.2622,98.511,98.2622,98.511,6600.0
2014-07-29 10:10:00,122.72,122.72,122.5,122.61,7500.0,98.503,98.503,98.3264,98.4147,7500.0
2014-07-29 10:15:00,122.59,122.66,122.53,122.62,10800.0,98.3986,98.4548,98.3505,98.4227,10800.0
2014-07-29 10:20:00,122.65,122.83,122.61,122.77,5900.0,98.4468,98.5913,98.4147,98.5431,5900.0
2014-07-29 10:25:00,122.79,122.89,122.76,122.89,7700.0,98.5592,98.6394,98.5351,98.6394,7700.0
2014-07-29 10:30:00,122.91,122.95,122.76,122.76,4800.0,98.6555,98.6876,98.5351,98.5351,4800.0
2014-07-29 10:35:00,122.76,122.81,122.7,122.76,10000.0,98.5351,98.5752,98.4869,98.5351,10000.0
2014-07-29 10:40:00,122.76,122.8,122.7,122.8,5300.0,98.5351,98.5672,98.4869,98.5672,5300.0
2014-07-29 10:45:00,122.8,122.83,122.62,122.64,8400.0,98.5672,98.5913,98.4227,98.4388,8400.0
2014-07-29 10:50:00,122.65,122.73,122.62,122.68,16500.0,98.4468,98.511,98.4227,98.4709,16500.0
2014-07-29 10:55:00,122.68,122.75,122.57,122.75,8800.0,98.4709,98.5271,98.3826,98.5271,8800.0
2014-07-29 11:00:00,122.75,122.75,122.59,122.59,20300.0,98.5271,98.5271,98.3986,98.3986,20300.0
2014-07-29 11:05:00,122.62,122.64,122.12,122.19,38800.0,98.4227,98.4388,98.0214,98.0776,38800.0
2014-07-29 11:10:00,122.18,122.2,122.02,122.13,3500.0,98.0695,98.0856,97.9411,98.0294,3500.0
2014-07-29 11:15:00,122.08,122.21,122.07,122.13,5700.0,97.9893,98.0936,97.9812,98.0294,5700.0
2014-07-29 11:20:00,122.1,122.1,121.94,121.96,28000.0,98.0053,98.0053,97.8769,97.893,28000.0
2014-07-29 11:25:00,121.97,122.06,121.95,121.95,21400.0,97.901,97.9732,97.8849,97.8849,21400.0
2014-07-29 11:30:00,121.9,121.94,121.81,121.84,8600.0,97.8448,97.8769,97.7726,97.7966,8600.0
2014-07-29 11:35:00,121.8,121.99,121.8,121.97,8400.0,97.7645,97.917,97.7645,97.901,8400.0
2014-07-29 11:40:00,121.97,122.12,121.96,122.09,33200.0,97.901,98.0214,97.893,97.9973,33200.0
2014-07-29 11:45:00,122.02,122.12,122.02,122.1,3800.0,97.9411,98.0214,97.9411,98.0053,3800.0
2014-07-29 11:50:00,122.1,122.1,121.95,121.98,4400.0,98.0053,98.0053,97.8849,97.909,4400.0
2014-07-29 11:55:00,121.9,121.96,121.82,121.96,5900.0,97.8448,97.893,97.7806,97.893,5900.0
2014-07-29 12:00:00,121.92,121.92,121.79,121.79,1400.0,97.8608,97.8608,97.7565,97.7565,1400.0
2014-07-29 12:05:00,121.83,121.87,121.76,121.87,7400.0,97.7886,97.8207,97.7324,97.8207,7400.0
2014-07-29 12:10:00,121.85,121.91,121.85,121.9,3000.0,97.8047,97.8528,97.8047,97.8448,3000.0
2014-07-29 12:15:00,121.9,121.9,121.7,121.7,8100.0,97.8448,97.8448,97.6843,97.6843,8100.0
2014-07-29 12:20:00,121.69,121.83,121.69,121.83,3700.0,97.6762,97.7886,97.6762,97.7886,3700.0
2014-07-29 12:25:00,121.82,121.86,121.79,121.86,4700.0,97.7806,97.8127,97.7565,97.8127,4700.0
2014-07-29 12:30:00,121.86,121.86,121.77,121.82,36800.0,97.8127,97.8127,97.7404,97.7806,36800.0
2014-07-29 12:35:00,121.81,121.85,121.76,121.76,7200.0,97.7726,97.8047,97.7324,97.7324,7200.0
2014-07-29 12:40:00,121.75,121.75,121.71,121.71,3700.0,97.7244,97.7244,97.6923,97.6923,3700.0
2014-07-29 12:45:00,121.72,121.88,121.71,121.86,27300.0,97.7003,97.8287,97.6923,97.8127,27300.0
2014-07-29 12:50:00,121.83,121.86,121.79,121.82,1500.0,97.7886,97.8127,97.7565,97.7806,1500.0
2014-07-29 12:55:00,121.79,121.83,121.74,121.82,3800.0,97.7565,97.7886,97.7164,97.7806,3800.0
2014-07-29 13:00:00,121.84,121.84,121.74,121.78,1900.0,97.7966,97.7966,97.7164,97.7485,1900.0
2014-07-29 13:05:00,121.74,121.87,121.74,121.86,2900.0,97.7164,97.8207,97.7164,97.8127,2900.0
2014-07-29 13:10:00,121.87,121.89,121.83,121.87,3500.0,97.8207,97.8368,97.7886,97.8207,3500.0
2014-07-29 13:15:00,121.88,121.88,121.85,121.87,1600.0,97.8287,97.8287,97.8047,97.8207,1600.0
2014-07-29 13:20:00,121.91,122.1,121.91,122.07,2700.0,97.8528,98.0053,97.8528,97.9812,2700.0
2014-07-29 13:25:00,122.1,122.11,122.0,122.0,19600.0,98.0053,98.0134,97.9251,97.9251,19600.0
2014-07-29 13:30:00,121.99,122.07,121.98,122.07,4100.0,97.917,97.9812,97.909,97.9812,4100.0
2014-07-29 13:35:00,122.1,122.14,122.03,122.14,3500.0,98.0053,98.0374,97.9491,98.0374,3500.0
2014-07-29 13:40:00,122.14,122.17,122.14,122.17,1300.0,98.0374,98.0615,98.0374,98.0615,1300.0
2014-07-29 13:45:00,122.18,122.23,122.17,122.23,7000.0,98.0695,98.1097,98.0615,98.1097,7000.0
2014-07-29 13:50:00,122.23,122.25,122.18,122.22,5200.0,98.1097,98.1257,98.0695,98.1016,5200.0
2014-07-29 13:55:00,122.24,122.3,122.24,122.26,2200.0,98.1177,98.1659,98.1177,98.1337,2200.0
2014-07-29 14:00:00,122.22,122.23,122.18,122.2,3200.0,98.1016,98.1097,98.0695,98.0856,3200.0
2014-07-29 14:05:00,122.2,122.2,122.15,122.16,3200.0,98.0856,98.0856,98.0455,98.0535,3200.0
2014-07-29 14:10:00,122.15,122.17,122.14,122.16,4600.0,98.0455,98.0615,98.0374,98.0535,4600.0
2014-07-29 14:15:00,122.18,122.18,121.96,121.96,4400.0,98.0695,98.0695,97.893,97.893,4400.0
2014-07-29 14:20:00,121.96,122.0,121.7,121.71,6300.0,97.893,97.9251,97.6843,97.6923,6300.0
2014-07-29 14:25:00,121.68,121.68,121.51,121.64,3900.0,97.6682,97.6682,97.5318,97.6361,3900.0
2014-07-29 14:30:00,121.69,121.71,121.58,121.58,6100.0,97.6762,97.6923,97.5879,97.5879,6100.0
2014-07-29 14:35:00,121.58,121.58,121.37,121.37,4900.0,97.5879,97.5879,97.4194,97.4194,4900.0
2014-07-29 14:40:00,121.36,121.45,121.25,121.25,9000.0,97.4114,97.4836,97.3231,97.3231,9000.0
2014-07-29 14:45:00,121.22,121.26,121.2,121.24,9000.0,97.299,97.3311,97.2829,97.315,9000.0
2014-07-29 14:50:00,121.25,121.25,120.94,121.0,24900.0,97.3231,97.3231,97.0742,97.1224,24900.0
2014-07-29 14:55:00,121.0,121.09,120.89,120.89,10100.0,97.1224,97.1946,97.0341,97.0341,10100.0
2014-07-29 15:00:00,120.84,120.85,120.7,120.74,18400.0,96.994,97.002,96.8816,96.9137,18400.0
2014-07-29 15:05:00,120.76,120.82,120.72,120.79,14000.0,96.9298,96.9779,96.8976,96.9538,14000.0
2014-07-29 15:10:00,120.75,120.85,120.73,120.85,11900.0,96.9217,97.002,96.9057,97.002,11900.0
2014-07-29 15:15:00,120.83,120.83,120.51,120.58,33800.0,96.9859,96.9859,96.7291,96.7853,33800.0
2014-07-29 15:20:00,120.58,120.71,120.46,120.51,27200.0,96.7853,96.8896,96.689,96.7291,27200.0
2014-07-29 15:25:00,120.49,120.63,120.38,120.5,16100.0,96.713,96.8254,96.6247,96.7211,16100.0
2014-07-29 15:30:00,120.47,120.49,120.21,120.25,28800.0,96.697,96.713,96.4883,96.5204,28800.0
2014-07-29 15:35:00,120.23,120.24,119.91,120.01,79900.0,96.5043,96.5124,96.2475,96.3278,79900.0
2014-07-29 15:40:00,120.02,120.16,120.01,120.13,42000.0,96.3358,96.4482,96.3278,96.4241,42000.0
2014-07-29 15:45:00,120.12,120.23,120.06,120.19,53100.0,96.416,96.5043,96.3679,96.4722,53100.0
2014-07-29 15:50:00,120.17,120.23,120.04,120.04,36700.0,96.4562,96.5043,96.3518,96.3518,36700.0
2014-07-29 15:55:00,120.04,120.17,119.96,119.99,54800.0,96.3518,96.4562,96.2876,96.3117,54800.0
2014-07-30 09:30:00,113.38,114.27,113.2,113.29,60300.0,91.0061,91.7205,90.8616,90.9339,60300.0
2014-07-30 09:35:00,113.24,113.69,112.7,113.01,101100.0,90.8937,91.2549,90.4603,90.7091,101100.0
2014-07-30 09:40:00,113.07,113.25,112.83,112.98,49500.0,90.7573,90.9017,90.5646,90.685,49500.0
2014-07-30 09:45:00,113.09,113.25,112.87,113.05,52600.0,90.7733,90.9017,90.5967,90.7412,52600.0
2014-07-30 09:50:00,113.09,113.15,112.1,112.26,75500.0,90.7733,90.8215,89.9787,90.1071,75500.0
2014-07-30 09:55:00,112.29,112.71,111.54,111.78,62100.0,90.1312,90.4683,89.5292,89.7218,62100.0
2014-07-30 10:00:00,111.8,112.08,111.46,111.46,71600.0,89.7379,89.9626,89.465,89.465,71600.0
2014-07-30 10:05:00,111.5,111.76,111.27,111.29,39200.0,89.4971,89.7058,89.3125,89.3285,39200.0
2014-07-30 10:10:00,111.28,111.92,111.24,111.47,38100.0,89.3205,89.8342,89.2884,89.473,38100.0
2014-07-30 10:15:00,111.41,111.6,111.26,111.55,23400.0,89.4248,89.5773,89.3044,89.5372,23400.0
2014-07-30 10:20:00,111.53,112.08,111.48,111.96,32700.0,89.5212,89.9626,89.481,89.8663,32700.0
2014-07-30 10:25:00,111.96,112.24,111.74,112.07,42400.0,89.8663,90.0911,89.6897,89.9546,42400.0
2014-07-30 10:30:00,112.07,112.25,111.88,112.08,47200.0,89.9546,90.0991,89.8021,89.9626,47200.0
2014-07-30 10:35:00,112.03,112.07,111.82,112.02,43900.0,89.9225,89.9546,89.7539,89.9145,43900.0
2014-07-30 10:40:00,111.95,111.98,111.82,111.85,30400.0,89.8583,89.8824,89.7539,89.778,30400.0
2014-07-30 10:45:00,111.82,111.91,111.76,111.87,229000.0,89.7539,89.8262,89.7058,89.7941,229000.0
2014-07-30 10:50:00,111.87,111.99,111.63,111.63,159100.0,89.7941,89.8904,89.6014,89.6014,159100.0
2014-07-30 10:55:00,111.65,111.93,111.59,111.86,28700.0,89.6175,89.8422,89.5693,89.786,28700.0
2014-07-30 11:00:00,111.77,111.98,111.64,111.83,23700.0,89.7138,89.8824,89.6095,89.762,23700.0
2014-07-30 11:05:00,111.84,111.88,111.53,111.79,17700.0,89.77,89.8021,89.5212,89.7299,17700.0
2014-07-30 11:10:00,111.76,111.92,111.74,111.89,23900.0,89.7058,89.8342,89.6897,89.8101,23900.0
2014-07-30 11:15:00,111.91,111.94,111.88,111.92,19900.0,89.8262,89.8503,89.8021,89.8342,19900.0
2014-07-30 11:20:00,111.92,111.93,111.9,111.92,20400.0,89.8342,89.8422,89.8181,89.8342,20400.0
2014-07-30 11:25:00,111.92,111.95,111.79,111.9,23600.0,89.8342,89.8583,89.7299,89.8181,23600.0
2014-07-30 11:30:00,111.89,111.93,111.83,111.87,13300.0,89.8101,89.8422,89.762,89.7941,13300.0
2014-07-30 11:35:00,111.87,111.88,111.61,111.81,69200.0,89.7941,89.8021,89.5854,89.7459,69200.0
2014-07-30 11:40:00,111.79,111.92,111.79,111.82,15400.0,89.7299,89.8342,89.7299,89.7539,15400.0
2014-07-30 11:45:00,111.8,111.8,111.58,111.61,33200.0,89.7379,89.7379,89.5613,89.5854,33200.0
2014-07-30 11:50:00,111.58,111.66,111.55,111.55,6200.0,89.5613,89.6255,89.5372,89.5372,6200.0
2014-07-30 11:55:00,111.54,111.64,111.51,111.54,11800.0,89.5292,89.6095,89.5051,89.5292,11800.0
2014-07-30 12:00:00,111.58,111.85,111.58,111.84,7900.0,89.5613,89.778,89.5613,89.77,7900.0
2014-07-30 12:05:00,111.87,111.88,111.79,111.8,14200.0,89.7941,89.8021,89.7299,89.7379,14200.0
2014-07-30 12:10:00,111.85,111.89,111.83,111.83,13700.0,89.778,89.8101,89.762,89.762,13700.0
2014-07-30 12:15:00,111.83,111.88,111.83,111.87,10900.0,89.762,89.8021,89.762,89.7941,10900.0
2014-07-30 12:20:00,111.84,111.9,111.84,111.89,23000.0,89.77,89.8181,89.77,89.8101,23000.0
2014-07-30 12:25:00,111.9,112.0,111.89,111.99,10000.0,89.8181,89.8984,89.8101,89.8904,10000.0
2014-07-30 12:30:00,112.0,112.46,111.99,112.36,19400.0,89.8984,90.2676,89.8904,90.1874,19400.0
2014-07-30 12:35:00,112.4,112.75,112.4,112.71,13900.0,90.2195,90.5004,90.2195,90.4683,13900.0
2014-07-30 12:40:00,112.7,113.05,112.69,113.0,40100.0,90.4603,90.7412,90.4523,90.7011,40100.0
2014-07-30 12:45:00,113.05,113.09,112.79,112.84,13900.0,90.7412,90.7733,90.5325,90.5727,13900.0
2014-07-30 12:50:00,112.79,112.93,112.7,112.89,7900.0,90.5325,90.6449,90.4603,90.6128,7900.0
2014-07-30 12:55:00,112.89,113.04,112.89,113.01,6300.0,90.6128,90.7332,90.6128,90.7091,6300.0
2014-07-30 13:00:00,113.01,113.17,112.82,112.86,12700.0,90.7091,90.8375,90.5566,90.5887,12700.0
2014-07-30 13:05:00,112.9,113.11,112.88,113.05,4900.0,90.6208,90.7894,90.6048,90.7412,4900.0
2014-07-30 13:10:00,113.04,113.53,113.04,113.44,61800.0,90.7332,91.1265,90.7332,91.0542,61800.0
2014-07-30 13:15:00,113.47,113.5,113.37,113.41,14700.0,91.0783,91.1024,90.9981,91.0302,14700.0
2014-07-30 13:20:00,113.4,113.64,113.23,113.29,21700.0,91.0221,91.2148,90.8857,90.9339,21700.0
2014-07-30 13:25:00,113.21,113.25,112.6,112.78,19300.0,90.8696,90.9017,90.38,90.5245,19300.0
2014-07-30 13:30:00,112.77,112.96,112.72,112.95,8200.0,90.5165,90.669,90.4763,90.6609,8200.0
2014-07-30 13:35:00,112.9,113.0,112.41,112.55,34100.0,90.6208,90.7011,90.2275,90.3399,34100.0
2014-07-30 13:40:00,112.58,112.65,112.33,112.33,8600.0,90.364,90.4201,90.1633,90.1633,8600.0
2014-07-30 13:45:00,112.33,112.51,112.14,112.51,12100.0,90.1633,90.3078,90.0108,90.3078,12100.0
2014-07-30 13:50:00,112.52,112.89,112.52,112.74,11000.0,90.3158,90.6128,90.3158,90.4924,11000.0
2014-07-30 13:55:00,112.72,112.75,112.61,112.65,9300.0,90.4763,90.5004,90.388,90.4201,9300.0
2014-07-30 14:00:00,112.7,112.97,112.57,112.77,23900.0,90.4603,90.677,90.3559,90.5165,23900.0
2014-07-30 14:05:00,112.71,113.14,112.71,113.02,23100.0,90.4683,90.8135,90.4683,90.7171,23100.0
2014-07-30 14:10:00,113.1,113.68,113.1,113.65,72600.0,90.7813,91.2469,90.7813,91.2228,72600.0
2014-07-30 14:15:00,113.66,113.84,113.61,113.83,20100.0,91.2308,91.3753,91.1907,91.3673,20100.0
2014-07-30 14:20:00,113.85,113.89,113.3,113.39,26700.0,91.3833,91.4154,90.9419,91.0141,26700.0
2014-07-30 14:25:00,113.42,113.64,113.42,113.61,9700.0,91.0382,91.2148,91.0382,91.1907,9700.0
2014-07-30 14:30:00,113.64,113.66,113.58,113.6,14000.0,91.2148,91.2308,91.1666,91.1827,14000.0
2014-07-30 14:35:00,113.59,113.67,113.59,113.63,13100.0,91.1746,91.2389,91.1746,91.2068,13100.0
2014-07-30 14:40:00,113.67,113.79,113.62,113.74,24100.0,91.2389,91.3352,91.1987,91.295,24100.0
2014-07-30 14:45:00,113.79,113.79,113.51,113.61,22400.0,91.3352,91.3352,91.1104,91.1907,22400.0
2014-07-30 14:50:00,113.63,113.74,113.57,113.74,13000.0,91.2068,91.295,91.1586,91.295,13000.0
2014-07-30 14:55:00,113.74,113.85,113.69,113.76,19700.0,91.295,91.3833,91.2549,91.3111,19700.0
2014-07-30 15:00:00,113.79,113.89,113.66,113.85,33700.0,91.3352,91.4154,91.2308,91.3833,33700.0
2014-07-30 15:05:00,113.82,113.96,113.7,113.75,36200.0,91.3593,91.4716,91.2629,91.3031,36200.0
2014-07-30 15:10:00,113.75,113.79,113.59,113.67,31800.0,91.3031,91.3352,91.1746,91.2389,31800.0
2014-07-30 15:15:00,113.67,113.85,113.61,113.74,21800.0,91.2389,91.3833,91.1907,91.295,21800.0
2014-07-30 15:20:00,113.71,113.78,113.64,113.64,37300.0,91.271,91.3272,91.2148,91.2148,37300.0
2014-07-30 15:25:00,113.63,113.68,113.53,113.68,52300.0,91.2068,91.2469,91.1265,91.2469,52300.0
2014-07-30 15:30:00,113.67,113.69,113.49,113.57,36200.0,91.2389,91.2549,91.0944,91.1586,36200.0
2014-07-30 15:35:00,113.57,113.6,113.38,113.49,37200.0,91.1586,91.1827,91.0061,91.0944,37200.0
2014-07-30 15:40:00,113.5,113.56,113.46,113.48,46300.0,91.1024,91.1506,91.0703,91.0864,46300.0
2014-07-30 15:45:00,113.49,113.58,113.4,113.43,43100.0,91.0944,91.1666,91.0221,91.0462,43100.0
2014-07-30 15:50:00,113.43,113.45,113.09,113.25,76900.0,91.0462,91.0623,90.7733,90.9017,76900.0
2014-07-30 15:55:00,113.25,113.37,113.15,113.33,59700.0,90.9017,90.9981,90.8215,90.966,59700.0
2014-07-31 09:30:00,112.13,112.6,112.02,112.35,28100.0,90.0028,90.38,89.9145,90.1793,28100.0
2014-07-31 09:35:00,112.38,112.99,112.36,112.96,14100.0,90.2034,90.6931,90.1874,90.669,14100.0
2014-07-31 09:40:00,112.91,113.14,112.34,112.41,19200.0,90.6288,90.8135,90.1713,90.2275,19200.0
2014-07-31 09:45:00,112.45,112.94,112.33,112.84,13100.0,90.2596,90.6529,90.1633,90.5727,13100.0
2014-07-31 09:50:00,112.97,112.99,112.83,112.9,13100.0,90.677,90.6931,90.5646,90.6208,13100.0
2014-07-31 09:55:00,112.92,112.96,112.64,112.64,10100.0,90.6369,90.669,90.4121,90.4121,10100.0
2014-07-31 10:00:00,112.68,112.74,112.55,112.73,11400.0,90.4442,90.4924,90.3399,90.4844,11400.0
2014-07-31 10:05:00,112.72,112.79,112.52,112.55,21400.0,90.4763,90.5325,90.3158,90.3399,21400.0
2014-07-31 10:10:00,112.57,112.82,112.57,112.68,15900.0,90.3559,90.5566,90.3559,90.4442,15900.0
2014-07-31 10:15:00,112.64,112.75,112.6,112.74,9900.0,90.4121,90.5004,90.38,90.4924,9900.0
2014-07-31 10:20:00,112.8,112.8,112.54,112.59,13300.0,90.5405,90.5405,90.3319,90.372,13300.0
2014-07-31 10:25:00,112.55,112.57,112.36,112.52,13700.0,90.3399,90.3559,90.1874,90.3158,13700.0
2014-07-31 10:30:00,112.55,112.62,112.23,112.27,14400.0,90.3399,90.3961,90.083,90.1151,14400.0
2014-07-31 10:35:00,112.25,112.62,112.24,112.58,15300.0,90.0991,90.3961,90.0911,90.364,15300.0
2014-07-31 10:40:00,112.56,112.75,112.47,112.75,9100.0,90.3479,90.5004,90.2757,90.5004,9100.0
2014-07-31 10:45:00,112.75,112.82,112.62,112.72,14400.0,90.5004,90.5566,90.3961,90.4763,14400.0
2014-07-31 10:50:00,112.71,112.74,112.55,112.55,8300.0,90.4683,90.4924,90.3399,90.3399,8300.0
2014-07-31 10:55:00,112.55,112.55,112.0,112.09,15500.0,90.3399,90.3399,89.8984,89.9707,15500.0
2014-07-31 11:00:00,112.07,112.15,112.04,112.07,17200.0,89.9546,90.0188,89.9305,89.9546,17200.0
2014-07-31 11:05:00,112.08,112.13,112.01,112.12,13800.0,89.9626,90.0028,89.9064,89.9947,13800.0
2014-07-31 11:10:00,112.13,112.24,112.12,112.21,14300.0,90.0028,90.0911,89.9947,90.067,14300.0
2014-07-31 11:15:00,112.21,112.28,112.13,112.23,13600.0,90.067,90.1232,90.0028,90.083,13600.0
2014-07-31 11:20:00,112.22,112.34,112.2,112.34,13300.0,90.075,90.1713,90.0589,90.1713,13300.0
2014-07-31 11:25:00,112.4,112.46,112.25,112.25,14800.0,90.2195,90.2676,90.0991,90.0991,14800.0
2014-07-31 11:30:00,112.31,112.45,112.24,112.44,8000.0,90.1472,90.2596,90.0911,90.2516,8000.0
2014-07-31 11:35:00,112.39,112.49,112.28,112.49,7800.0,90.2115,90.2917,90.1232,90.2917,7800.0
2014-07-31 11:40:00,112.49,112.6,112.43,112.48,10000.0,90.2917,90.38,90.2436,90.2837,10000.0
2014-07-31 11:45:00,112.48,112.59,112.38,112.46,9500.0,90.2837,90.372,90.2034,90.2676,9500.0
2014-07-31 11:50:00,112.4,112.4,112.15,112.3,6600.0,90.2195,90.2195,90.0188,90.1392,6600.0
2014-07-31 11:55:00,112.28,112.28,112.15,112.21,8200.0,90.1232,90.1232,90.0188,90.067,8200.0
2014-07-31 12:00:00,112.14,112.37,112.13,112.27,10500.0,90.0108,90.1954,90.0028,90.1151,10500.0
2014-07-31 12:05:00,112.35,112.42,112.26,112.36,8400.0,90.1793,90.2355,90.1071,90.1874,8400.0
2014-07-31 12:10:00,112.42,112.47,112.23,112.33,12400.0,90.2355,90.2757,90.083,90.1633,12400.0
2014-07-31 12:15:00,112.33,112.41,112.24,112.25,8000.0,90.1633,90.2275,90.0911,90.0991,8000.0
2014-07-31 12:20:00,112.29,112.32,112.2,112.23,4500.0,90.1312,90.1553,90.0589,90.083,4500.0
2014-07-31 12:25:00,112.21,112.28,112.18,112.27,6200.0,90.067,90.1232,90.0429,90.1151,6200.0
2014-07-31 12:30:00,112.27,112.39,112.22,112.38,7800.0,90.1151,90.2115,90.075,90.2034,7800.0
2014-07-31 12:35:00,112.37,112.38,112.34,112.36,4100.0,90.1954,90.2034,90.1713,90.1874,4100.0
2014-07-31 12:40:00,112.33,112.39,112.31,112.39,4800.0,90.1633,90.2115,90.1472,90.2115,4800.0
2014-07-31 12:45:00,112.39,112.6,112.39,112.57,6500.0,90.2115,90.38,90.2115,90.3559,6500.0
2014-07-31 12:50:00,112.61,112.63,112.53,112.58,5300.0,90.388,90.4041,90.3238,90.364,5300.0
2014-07-31 12:55:00,112.57,112.6,112.51,112.54,6400.0,90.3559,90.38,90.3078,90.3319,6400.0
2014-07-31 13:00:00,112.52,112.56,112.48,112.54,7900.0,90.3158,90.3479,90.2837,90.3319,7900.0
2014-07-31 13:05:00,112.54,112.6,112.54,112.55,4800.0,90.3319,90.38,90.3319,90.3399,4800.0
2014-07-31 13:10:00,112.52,112.52,112.44,112.48,3100.0,90.3158,90.3158,90.2516,90.2837,3100.0
2014-07-31 13:15:00,112.46,112.46,112.32,112.4,8000.0,90.2676,90.2676,90.1553,90.2195,8000.0
2014-07-31 13:20:00,112.43,112.43,112.17,112.2,5100.0,90.2436,90.2436,90.0349,90.0589,5100.0
2014-07-31 13:25:00,112.21,112.3,112.21,112.28,2900.0,90.067,90.1392,90.067,90.1232,2900.0
2014-07-31 13:30:00,112.31,112.35,112.28,112.35,6600.0,90.1472,90.1793,90.1232,90.1793,6600.0
2014-07-31 13:35:00,112.37,112.4,112.32,112.32,6000.0,90.1954,90.2195,90.1553,90.1553,6000.0
2014-07-31 13:40:00,112.35,112.38,112.28,112.28,6800.0,90.1793,90.2034,90.1232,90.1232,6800.0
2014-07-31 13:45:00,112.26,112.26,112.11,112.21,4400.0,90.1071,90.1071,89.9867,90.067,4400.0
2014-07-31 13:50:00,112.22,112.3,112.12,112.23,7100.0,90.075,90.1392,89.9947,90.083,7100.0
2014-07-31 13:55:00,112.17,112.3,112.17,112.27,4700.0,90.0349,90.1392,90.0349,90.1151,4700.0
2014-07-31 14:00:00,112.33,112.51,112.33,112.51,7300.0,90.1633,90.3078,90.1633,90.3078,7300.0
2014-07-31 14:05:00,112.51,112.61,112.47,112.48,14100.0,90.3078,90.388,90.2757,90.2837,14100.0
2014-07-31 14:10:00,112.45,112.48,112.42,112.42,6300.0,90.2596,90.2837,90.2355,90.2355,6300.0
2014-07-31 14:15:00,112.46,112.55,112.39,112.5,8600.0,90.2676,90.3399,90.2115,90.2997,8600.0
2014-07-31 14:20:00,112.49,112.54,112.45,112.48,8600.0,90.2917,90.3319,90.2596,90.2837,8600.0
2014-07-31 14:25:00,112.48,112.58,112.48,112.51,6300.0,90.2837,90.364,90.2837,90.3078,6300.0
2014-07-31 14:30:00,112.5,112.54,112.26,112.29,8500.0,90.2997,90.3319,90.1071,90.1312,8500.0
2014-07-31 14:35:00,112.28,112.29,112.01,112.02,17500.0,90.1232,90.1312,89.9064,89.9145,17500.0
2014-07-31 14:40:00,112.02,112.02,111.84,111.9,12300.0,89.9145,89.9145,89.77,89.8181,12300.0
2014-07-31 14:45:00,111.94,111.95,111.8,111.89,8900.0,89.8503,89.8583,89.7379,89.8101,8900.0
2014-07-31 14:50:00,111.87,112.03,111.82,111.82,9900.0,89.7941,89.9225,89.7539,89.7539,9900.0
2014-07-31 14:55:00,111.82,111.91,111.67,111.74,14200.0,89.7539,89.8262,89.6335,89.6897,14200.0
2014-07-31 15:00:00,111.73,111.88,111.71,111.84,9000.0,89.6817,89.8021,89.6656,89.77,9000.0
2014-07-31 15:05:00,111.84,111.93,111.79,111.79,11600.0,89.77,89.8422,89.7299,89.7299,11600.0
2014-07-31 15:10:00,111.79,111.79,111.66,111.75,20900.0,89.7299,89.7299,89.6255,89.6977,20900.0
2014-07-31 15:15:00,111.75,111.82,111.69,111.76,22400.0,89.6977,89.7539,89.6496,89.7058,22400.0
2014-07-31 15:20:00,111.75,111.78,111.68,111.74,51000.0,89.6977,89.7218,89.6416,89.6897,51000.0
2014-07-31 15:25:00,111.78,111.87,111.75,111.86,20700.0,89.7218,89.7941,89.6977,89.786,20700.0
2014-07-31 15:30:00,111.87,111.98,111.85,111.92,17400.0,89.7941,89.8824,89.778,89.8342,17400.0
2014-07-31 15:35:00,111.91,111.99,111.84,111.96,22100.0,89.8262,89.8904,89.77,89.8663,22100.0
2014-07-31 15:40:00,111.94,111.99,111.66,111.7,18300.0,89.8503,89.8904,89.6255,89.6576,18300.0
2014-07-31 15:45:00,111.67,111.7,111.54,111.7,25400.0,89.6335,89.6576,89.5292,89.6576,25400.0
2014-07-31 15:50:00,111.67,111.68,111.55,111.67,31000.0,89.6335,89.6416,89.5372,89.6335,31000.0
2014-07-31 15:55:00,111.67,111.76,111.59,111.61,88900.0,89.6335,89.7058,89.5693,89.5854,88900.0
2014-08-01 09:30:00,112.09,112.09,111.08,111.14,27500.0,89.9707,89.9707,89.16,89.2081,27500.0
2014-08-01 09:35:00,111.18,111.47,111.1,111.42,18700.0,89.2402,89.473,89.176,89.4329,18700.0
2014-08-01 09:40:00,111.4,111.82,110.52,111.81,39800.0,89.4168,89.7539,88.7105,89.7459,39800.0
2014-08-01 09:45:00,111.81,111.82,111.31,111.55,29000.0,89.7459,89.7539,89.3446,89.5372,29000.0
2014-08-01 09:50:00,111.57,111.79,111.52,111.74,5700.0,89.5533,89.7299,89.5131,89.6897,5700.0
2014-08-01 09:55:00,111.75,111.75,111.57,111.57,5300.0,89.6977,89.6977,89.5533,89.5533,5300.0
2014-08-01 10:00:00,111.59,111.75,111.4,111.56,12000.0,89.5693,89.6977,89.4168,89.5452,12000.0
2014-08-01 10:05:00,111.48,111.48,111.33,111.39,3900.0,89.481,89.481,89.3606,89.4088,3900.0
2014-08-01 10:10:00,111.36,111.4,110.91,110.92,8400.0,89.3847,89.4168,89.0235,89.0315,8400.0
2014-08-01 10:15:00,110.94,111.14,110.89,110.89,8700.0,89.0476,89.2081,89.0075,89.0075,8700.0
2014-08-01 10:20:00,110.91,111.17,110.7,111.12,12800.0,89.0235,89.2322,88.8549,89.1921,12800.0
2014-08-01 10:25:00,111.1,111.26,111.03,111.26,5900.0,89.176,89.3044,89.1198,89.3044,5900.0
2014-08-01 10:30:00,111.21,111.23,110.91,110.99,8100.0,89.2643,89.2804,89.0235,89.0877,8100.0
2014-08-01 10:35:00,110.95,111.04,110.85,110.94,12600.0,89.0556,89.1279,88.9753,89.0476,12600.0
2014-08-01 10:40:00,110.87,111.07,110.83,110.83,6600.0,88.9914,89.1519,88.9593,88.9593,6600.0
2014-08-01 10:45:00,110.89,111.0,110.78,110.78,6800.0,89.0075,89.0957,88.9192,88.9192,6800.0
2014-08-01 10:50:00,110.7,110.81,110.66,110.66,8800.0,88.8549,88.9432,88.8228,88.8228,8800.0
2014-08-01 10:55:00,110.65,110.78,110.53,110.69,7000.0,88.8148,88.9192,88.7185,88.8469,7000.0
2014-08-01 11:00:00,110.7,110.79,110.56,110.56,7600.0,88.8549,88.9272,88.7426,88.7426,7600.0
2014-08-01 11:05:00,110.53,110.74,110.53,110.64,9300.0,88.7185,88.8871,88.7185,88.8068,9300.0
2014-08-01 11:10:00,110.66,110.75,110.55,110.7,21700.0,88.8228,88.8951,88.7345,88.8549,21700.0
2014-08-01 11:15:00,110.68,110.72,110.42,110.49,10800.0,88.8389,88.871,88.6302,88.6864,10800.0
2014-08-01 11:20:00,110.48,110.62,110.22,110.62,10100.0,88.6784,88.7907,88.4697,88.7907,10100.0
2014-08-01 11:25:00,110.63,110.63,110.47,110.49,9300.0,88.7988,88.7988,88.6703,88.6864,9300.0
2014-08-01 11:30:00,110.49,110.75,110.25,110.3,12900.0,88.6864,88.8951,88.4938,88.5339,12900.0
2014-08-01 11:35:00,110.26,110.31,110.03,110.13,7500.0,88.5018,88.5419,88.3172,88.3974,7500.0
2014-08-01 11:40:00,110.14,110.23,110.07,110.07,5200.0,88.4055,88.4777,88.3493,88.3493,5200.0
2014-08-01 11:45:00,110.08,110.31,110.04,110.05,6900.0,88.3573,88.5419,88.3252,88.3332,6900.0
2014-08-01 11:50:00,110.07,110.1,109.8,109.89,13100.0,88.3493,88.3734,88.1326,88.2048,13100.0
2014-08-01 11:55:00,109.87,109.96,109.81,109.85,4000.0,88.1887,88.261,88.1406,88.1727,4000.0
2014-08-01 12:00:00,109.87,110.12,109.87,110.12,7300.0,88.1887,88.3894,88.1887,88.3894,7300.0
2014-08-01 12:05:00,110.16,110.17,110.02,110.1,9000.0,88.4215,88.4295,88.3091,88.3734,9000.0
2014-08-01 12:10:00,110.11,110.16,110.04,110.13,2000.0,88.3814,88.4215,88.3252,88.3974,2000.0
2014-08-01 12:15:00,110.22,110.54,110.22,110.54,5200.0,88.4697,88.7265,88.4697,88.7265,5200.0
2014-08-01 12:20:00,110.46,110.58,110.46,110.54,4200.0,88.6623,88.7586,88.6623,88.7265,4200.0
2014-08-01 12:25:00,110.57,110.57,110.32,110.37,6800.0,88.7506,88.7506,88.5499,88.5901,6800.0
2014-08-01 12:30:00,110.44,110.57,110.44,110.51,4300.0,88.6463,88.7506,88.6463,88.7024,4300.0
2014-08-01 12:35:00,110.5,110.5,110.42,110.42,3300.0,88.6944,88.6944,88.6302,88.6302,3300.0
2014-08-01 12:40:00,110.46,110.67,110.42,110.66,6800.0,88.6623,88.8309,88.6302,88.8228,6800.0
2014-08-01 12:45:00,110.64,110.64,110.56,110.56,5300.0,88.8068,88.8068,88.7426,88.7426,5300.0
2014-08-01 12:50:00,110.56,110.57,110.48,110.57,6100.0,88.7426,88.7506,88.6784,88.7506,6100.0
2014-08-01 12:55:00,110.63,110.82,110.63,110.65,8600.0,88.7988,88.9513,88.7988,88.8148,8600.0
2014-08-01 13:00:00,110.66,110.76,110.54,110.55,4500.0,88.8228,88.9031,88.7265,88.7345,4500.0
2014-08-01 13:05:00,110.56,110.67,110.53,110.67,3100.0,88.7426,88.8309,88.7185,88.8309,3100.0
2014-08-01 13:10:00,110.72,110.89,110.72,110.84,6300.0,88.871,89.0075,88.871,88.9673,6300.0
2014-08-01 13:15:00,110.88,111.05,110.73,110.94,10900.0,88.9994,89.1359,88.879,89.0476,10900.0
2014-08-01 13:20:00,110.93,111.03,110.85,110.92,6400.0,89.0396,89.1198,88.9753,89.0315,6400.0
2014-08-01 13:25:00,110.91,111.21,110.88,111.21,3000.0,89.0235,89.2643,88.9994,89.2643,3000.0
2014-08-01 13:30:00,111.31,111.34,111.14,111.2,8200.0,89.3446,89.3687,89.2081,89.2563,8200.0
2014-08-01 13:35:00,111.21,111.36,111.2,111.27,6500.0,89.2643,89.3847,89.2563,89.3125,6500.0
2014-08-01 13:40:00,111.25,111.29,111.12,111.21,7100.0,89.2964,89.3285,89.1921,89.2643,7100.0
2014-08-01 13:45:00,111.2,111.3,111.11,111.24,4600.0,89.2563,89.3365,89.184,89.2884,4600.0
2014-08-01 13:50:00,111.25,111.3,111.06,111.12,11900.0,89.2964,89.3365,89.1439,89.1921,11900.0
2014-08-01 13:55:00,111.11,111.3,111.11,111.23,15100.0,89.184,89.3365,89.184,89.2804,15100.0
2014-08-01 14:00:00,111.22,111.33,111.16,111.16,7600.0,89.2723,89.3606,89.2242,89.2242,7600.0
2014-08-01 14:05:00,111.21,111.52,111.12,111.52,6800.0,89.2643,89.5131,89.1921,89.5131,6800.0
2014-08-01 14:10:00,111.5,111.57,111.44,111.5,11400.0,89.4971,89.5533,89.4489,89.4971,11400.0
2014-08-01 14:15:00,111.5,111.63,111.47,111.59,10300.0,89.4971,89.6014,89.473,89.5693,10300.0
2014-08-01 14:20:00,111.58,111.7,111.55,111.64,21200.0,89.5613,89.6576,89.5372,89.6095,21200.0
2014-08-01 14:25:00,111.6,111.67,111.55,111.55,23100.0,89.5773,89.6335,89.5372,89.5372,23100.0
2014-08-01 14:30:00,111.61,111.79,111.58,111.79,12700.0,89.5854,89.7299,89.5613,89.7299,12700.0
2014-08-01 14:35:00,111.77,111.93,111.73,111.92,7500.0,89.7138,89.8422,89.6817,89.8342,7500.0
2014-08-01 14:40:00,111.87,111.94,111.86,111.94,8200.0,89.7941,89.8503,89.786,89.8503,8200.0
2014-08-01 14:45:00,111.92,111.93,111.69,111.69,14600.0,89.8342,89.8422,89.6496,89.6496,14600.0
2014-08-01 14:50:00,111.68,111.78,111.58,111.62,17000.0,89.6416,89.7218,89.5613,89.5934,17000.0
2014-08-01 14:55:00,111.57,111.73,111.57,111.68,7000.0,89.5533,89.6817,89.5533,89.6416,7000.0
2014-08-01 15:00:00,111.66,111.75,111.6,111.74,22500.0,89.6255,89.6977,89.5773,89.6897,22500.0
2014-08-01 15:05:00,111.75,111.9,111.75,111.83,10200.0,89.6977,89.8181,89.6977,89.762,10200.0
2014-08-01 15:10:00,111.85,111.91,111.76,111.79,7600.0,89.778,89.8262,89.7058,89.7299,7600.0
2014-08-01 15:15:00,111.78,111.89,111.75,111.78,11500.0,89.7218,89.8101,89.6977,89.7218,11500.0
2014-08-01 15:20:00,111.79,112.05,111.79,112.02,14800.0,89.7299,89.9385,89.7299,89.9145,14800.0
2014-08-01 15:25:00,112.0,112.06,111.92,111.92,15500.0,89.8984,89.9466,89.8342,89.8342,15500.0
2014-08-01 15:30:00,111.89,111.93,111.82,111.91,13300.0,89.8101,89.8422,89.7539,89.8262,13300.0
2014-08-01 15:35:00,111.91,112.05,111.89,112.04,19100.0,89.8262,89.9385,89.8101,89.9305,19100.0
2014-08-01 15:40:00,112.03,112.05,111.85,111.86,12300.0,89.9225,89.9385,89.778,89.786,12300.0
2014-08-01 15:45:00,111.85,111.85,111.67,111.69,30000.0,89.778,89.778,89.6335,89.6496,30000.0
2014-08-01 15:50:00,111.72,111.72,111.49,111.64,32200.0,89.6737,89.6737,89.4891,89.6095,32200.0
2014-08-01 15:55:00,111.65,111.74,111.54,111.6,52300.0,89.6175,89.6897,89.5292,89.5773,52300.0
2014-08-04 09:30:00,112.28,112.94,111.84,111.88,19200.0,90.1232,90.6529,89.77,89.8021,19200.0
2014-08-04 09:35:00,111.85,112.05,111.56,111.56,12400.0,89.778,89.9385,89.5452,89.5452,12400.0
2014-08-04 09:40:00,111.68,112.03,111.57,111.82,14300.0,89.6416,89.9225,89.5533,89.7539,14300.0
2014-08-04 09:45:00,111.82,112.13,111.8,112.13,9200.0,89.7539,90.0028,89.7379,90.0028,9200.0
2014-08-04 09:50:00,112.11,112.38,112.02,112.28,7900.0,89.9867,90.2034,89.9145,90.1232,7900.0
2014-08-04 09:55:00,112.24,112.26,112.01,112.22,8800.0,90.0911,90.1071,89.9064,90.075,8800.0
2014-08-04 10:00:00,112.22,112.29,111.9,112.22,9800.0,90.075,90.1312,89.8181,90.075,9800.0
2014-08-04 10:05:00,112.23,112.38,112.18,112.29,6600.0,90.083,90.2034,90.0429,90.1312,6600.0
2014-08-04 10:10:00,112.32,112.32,111.85,112.08,11600.0,90.1553,90.1553,89.778,89.9626,11600.0
2014-08-04 10:15:00,112.05,112.14,111.82,111.96,11800.0,89.9385,90.0108,89.7539,89.8663,11800.0
2014-08-04 10:20:00,111.97,112.27,111.92,112.1,11300.0,89.8743,90.1151,89.8342,89.9787,11300.0
2014-08-04 10:25:00,112.04,112.27,112.0,112.04,8000.0,89.9305,90.1151,89.8984,89.9305,8000.0
2014-08-04 10:30:00,112.05,112.15,111.97,111.97,8300.0,89.9385,90.0188,89.8743,89.8743,8300.0
2014-08-04 10:35:00,111.9,111.91,111.8,111.87,5900.0,89.8181,89.8262,89.7379,89.7941,5900.0
2014-08-04 10:40:00,111.92,111.98,111.84,111.88,7800.0,89.8342,89.8824,89.77,89.8021,7800.0
2014-08-04 10:45:00,111.85,112.0,111.66,111.93,10500.0,89.778,89.8984,89.6255,89.8422,10500.0
2014-08-04 10:50:00,111.9,112.0,111.76,111.87,9500.0,89.8181,89.8984,89.7058,89.7941,9500.0
2014-08-04 10:55:00,111.91,111.91,111.48,111.62,8200.0,89.8262,89.8262,89.481,89.5934,8200.0
2014-08-04 11:00:00,111.56,111.66,111.37,111.38,6900.0,89.5452,89.6255,89.3927,89.4008,6900.0
2014-08-04 11:05:00,111.45,111.79,111.45,111.79,9300.0,89.4569,89.7299,89.4569,89.7299,9300.0
2014-08-04 11:10:00,111.81,111.99,111.74,111.92,7800.0,89.7459,89.8904,89.6897,89.8342,7800.0
2014-08-04 11:15:00,111.93,112.05,111.83,112.05,9400.0,89.8422,89.9385,89.762,89.9385,9400.0
2014-08-04 11:20:00,112.02,112.16,112.0,112.16,11200.0,89.9145,90.0268,89.8984,90.0268,11200.0
2014-08-04 11:25:00,112.13,112.25,112.12,112.24,7300.0,90.0028,90.0991,89.9947,90.0911,7300.0
2014-08-04 11:30:00,112.23,112.34,112.07,112.29,6700.0,90.083,90.1713,89.9546,90.1312,6700.0
2014-08-04 11:35:00,112.27,112.4,112.21,112.3,8800.0,90.1151,90.2195,90.067,90.1392,8800.0
2014-08-04 11:40:00,112.34,112.34,112.2,112.2,8900.0,90.1713,90.1713,90.0589,90.0589,8900.0
2014-08-04 11:45:00,112.2,112.33,112.11,112.28,5200.0,90.0589,90.1633,89.9867,90.1232,5200.0
2014-08-04 11:50:00,112.27,112.27,112.14,112.19,5200.0,90.1151,90.1151,90.0108,90.0509,5200.0
2014-08-04 11:55:00,112.19,112.29,112.18,112.22,6000.0,90.0509,90.1312,90.0429,90.075,6000.0
2014-08-04 12:00:00,112.21,112.26,112.15,112.2,4100.0,90.067,90.1071,90.0188,90.0589,4100.0
2014-08-04 12:05:00,112.17,112.22,112.15,112.17,4500.0,90.0349,90.075,90.0188,90.0349,4500.0
2014-08-04 12:10:00,112.19,112.2,112.04,112.1,14600.0,90.0509,90.0589,89.9305,89.9787,14600.0
2014-08-04 12:15:00,112.11,112.11,111.95,112.1,3100.0,89.9867,89.9867,89.8583,89.9787,3100.0
2014-08-04 12:20:00,112.06,112.22,112.05,112.22,3800.0,89.9466,90.075,89.9385,90.075,3800.0
2014-08-04 12:25:00,112.25,112.25,112.16,112.18,1500.0,90.0991,90.0991,90.0268,90.0429,1500.0
2014-08-04 12:30:00,112.2,112.23,112.05,112.09,7300.0,90.0589,90.083,89.9385,89.9707,7300.0
2014-08-04 12:35:00,112.07,112.08,111.92,111.97,6500.0,89.9546,89.9626,89.8342,89.8743,6500.0
2014-08-04 12:40:00,111.93,112.04,111.9,111.98,5700.0,89.8422,89.9305,89.8181,89.8824,5700.0
2014-08-04 12:45:00,111.92,111.92,111.82,111.84,2600.0,89.8342,89.8342,89.7539,89.77,2600.0
2014-08-04 12:50:00,111.89,112.03,111.85,111.93,21700.0,89.8101,89.9225,89.778,89.8422,21700.0
2014-08-04 12:55:00,111.95,112.17,111.95,112.14,37600.0,89.8583,90.0349,89.8583,90.0108,37600.0
2014-08-04 13:00:00,112.17,112.2,112.15,112.2,6900.0,90.0349,90.0589,90.0188,90.0589,6900.0
2014-08-04 13:05:00,112.19,112.23,112.19,112.21,3100.0,90.0509,90.083,90.0509,90.067,3100.0
2014-08-04 13:10:00,112.21,112.21,112.05,112.05,6000.0,90.067,90.067,89.9385,89.9385,6000.0
2014-08-04 13:15:00,112.07,112.09,112.05,112.08,3100.0,89.9546,89.9707,89.9385,89.9626,3100.0
2014-08-04 13:20:00,112.1,112.27,112.1,112.27,2800.0,89.9787,90.1151,89.9787,90.1151,2800.0
2014-08-04 13:25:00,112.25,112.32,112.22,112.22,3200.0,90.0991,90.1553,90.075,90.075,3200.0
2014-08-04 13:30:00,112.22,112.37,112.22,112.3,5300.0,90.075,90.1954,90.075,90.1392,5300.0
2014-08-04 13:35:00,112.31,112.46,112.31,112.45,3500.0,90.1472,90.2676,90.1472,90.2596,3500.0
2014-08-04 13:40:00,112.44,112.5,112.39,112.45,3200.0,90.2516,90.2997,90.2115,90.2596,3200.0
2014-08-04 13:45:00,112.45,112.59,112.39,112.58,6900.0,90.2596,90.372,90.2115,90.364,6900.0
2014-08-04 13:50:00,112.57,112.66,112.57,112.65,15300.0,90.3559,90.4282,90.3559,90.4201,15300.0
2014-08-04 13:55:00,112.65,112.68,112.59,112.64,6000.0,90.4201,90.4442,90.372,90.4121,6000.0
2014-08-04 14:00:00,112.65,112.75,112.65,112.75,5700.0,90.4201,90.5004,90.4201,90.5004,5700.0
2014-08-04 14:05:00,112.74,112.74,112.65,112.7,4100.0,90.4924,90.4924,90.4201,90.4603,4100.0
2014-08-04 14:10:00,112.68,112.7,112.63,112.64,2500.0,90.4442,90.4603,90.4041,90.4121,2500.0
2014-08-04 14:15:00,112.62,112.67,112.61,112.64,6500.0,90.3961,90.4362,90.388,90.4121,6500.0
2014-08-04 14:20:00,112.61,112.65,112.56,112.6,5600.0,90.388,90.4201,90.3479,90.38,5600.0
2014-08-04 14:25:00,112.62,112.67,112.62,112.62,2800.0,90.3961,90.4362,90.3961,90.3961,2800.0
2014-08-04 14:30:00,112.61,112.64,112.56,112.58,5300.0,90.388,90.4121,90.3479,90.364,5300.0
2014-08-04 14:35:00,112.58,112.73,112.57,112.73,4000.0,90.364,90.4844,90.3559,90.4844,4000.0
2014-08-04 14:40:00,112.74,112.78,112.65,112.73,7100.0,90.4924,90.5245,90.4201,90.4844,7100.0
2014-08-04 14:45:00,112.73,112.94,112.72,112.94,5800.0,90.4844,90.6529,90.4763,90.6529,5800.0
2014-08-04 14:50:00,112.94,113.04,112.88,112.89,5000.0,90.6529,90.7332,90.6048,90.6128,5000.0
2014-08-04 14:55:00,112.88,112.95,112.88,112.88,5600.0,90.6048,90.6609,90.6048,90.6048,5600.0
2014-08-04 15:00:00,112.86,112.86,112.76,112.82,6400.0,90.5887,90.5887,90.5084,90.5566,6400.0
2014-08-04 15:05:00,112.82,112.88,112.78,112.85,6200.0,90.5566,90.6048,90.5245,90.5807,6200.0
2014-08-04 15:10:00,112.84,112.92,112.82,112.92,3300.0,90.5727,90.6369,90.5566,90.6369,3300.0
2014-08-04 15:15:00,112.97,113.05,112.94,113.03,8600.0,90.677,90.7412,90.6529,90.7252,8600.0
2014-08-04 15:20:00,113.04,113.09,112.96,112.96,7500.0,90.7332,90.7733,90.669,90.669,7500.0
2014-08-04 15:25:00,112.96,113.09,112.96,113.02,8100.0,90.669,90.7733,90.669,90.7171,8100.0
2014-08-04 15:30:00,113.03,113.06,112.96,112.97,10600.0,90.7252,90.7492,90.669,90.677,10600.0
2014-08-04 15:35:00,112.97,113.12,112.95,113.04,12300.0,90.677,90.7974,90.6609,90.7332,12300.0
2014-08-04 15:40:00,113.04,113.12,113.02,113.05,12900.0,90.7332,90.7974,90.7171,90.7412,12900.0
2014-08-04 15:45:00,113.03,113.05,112.95,113.0,18200.0,90.7252,90.7412,90.6609,90.7011,18200.0
2014-08-04 15:50:00,112.99,113.0,112.9,112.97,12500.0,90.6931,90.7011,90.6208,90.677,12500.0
2014-08-04 15:55:00,112.95,112.95,112.85,112.88,23900.0,90.6609,90.6609,90.5807,90.6048,23900.0
2014-08-05 09:35:00,112.1,112.88,112.1,112.85,12900.0,89.9787,90.6048,89.9787,90.5807,12900.0
2014-08-05 09:40:00,112.83,113.16,112.7,112.85,11700.0,90.5646,90.8295,90.4603,90.5807,11700.0
2014-08-05 09:45:00,112.84,113.15,112.84,112.98,7400.0,90.5727,90.8215,90.5727,90.685,7400.0
2014-08-05 09:50:00,112.88,112.9,112.56,112.66,10700.0,90.6048,90.6208,90.3479,90.4282,10700.0
2014-08-05 09:55:00,112.62,112.9,112.62,112.9,4100.0,90.3961,90.6208,90.3961,90.6208,4100.0
2014-08-05 10:00:00,113.04,113.13,112.72,112.83,7400.0,90.7332,90.8054,90.4763,90.5646,7400.0
2014-08-05 10:05:00,112.95,113.07,112.95,113.02,2500.0,90.6609,90.7573,90.6609,90.7171,2500.0
2014-08-05 10:10:00,113.09,113.14,113.06,113.09,1600.0,90.7733,90.8135,90.7492,90.7733,1600.0
2014-08-05 10:15:00,113.05,113.28,112.98,112.98,4900.0,90.7412,90.9258,90.685,90.685,4900.0
2014-08-05 10:20:00,113.02,113.4,113.02,113.31,5600.0,90.7171,91.0221,90.7171,90.9499,5600.0
2014-08-05 10:25:00,113.28,113.35,113.21,113.35,4000.0,90.9258,90.982,90.8696,90.982,4000.0
2014-08-05 10:30:00,113.32,113.56,113.25,113.52,5600.0,90.9579,91.1506,90.9017,91.1185,5600.0
2014-08-05 10:35:00,113.54,113.54,113.38,113.44,4800.0,91.1345,91.1345,91.0061,91.0542,4800.0
2014-08-05 10:40:00,113.48,113.51,113.38,113.4,5000.0,91.0864,91.1104,91.0061,91.0221,5000.0
2014-08-05 10:45:00,113.42,113.6,113.42,113.54,3300.0,91.0382,91.1827,91.0382,91.1345,3300.0
2014-08-05 10:50:00,113.55,113.55,113.37,113.45,3400.0,91.1425,91.1425,90.9981,91.0623,3400.0
2014-08-05 10:55:00,113.51,113.54,113.31,113.45,4800.0,91.1104,91.1345,90.9499,91.0623,4800.0
2014-08-05 11:00:00,113.41,113.43,113.17,113.3,2700.0,91.0302,91.0462,90.8375,90.9419,2700.0
2014-08-05 11:05:00,113.27,113.44,113.25,113.25,4500.0,90.9178,91.0542,90.9017,90.9017,4500.0
2014-08-05 11:10:00,113.25,113.51,113.25,113.51,3700.0,90.9017,91.1104,90.9017,91.1104,3700.0
2014-08-05 11:15:00,113.5,113.59,113.46,113.56,3400.0,91.1024,91.1746,91.0703,91.1506,3400.0
2014-08-05 11:20:00,113.59,113.66,113.47,113.47,5100.0,91.1746,91.2308,91.0783,91.0783,5100.0
2014-08-05 11:25:00,113.46,113.48,113.32,113.32,9300.0,91.0703,91.0864,90.9579,90.9579,9300.0
2014-08-05 11:30:00,113.42,113.42,113.32,113.33,9100.0,91.0382,91.0382,90.9579,90.966,9100.0
2014-08-05 11:35:00,113.38,113.55,113.35,113.38,14900.0,91.0061,91.1425,90.982,91.0061,14900.0
2014-08-05 11:40:00,113.37,113.52,113.34,113.52,2800.0,90.9981,91.1185,90.974,91.1185,2800.0
2014-08-05 11:45:00,113.49,113.49,113.14,113.14,6500.0,91.0944,91.0944,90.8135,90.8135,6500.0
2014-08-05 11:50:00,113.24,113.34,113.24,113.28,3800.0,90.8937,90.974,90.8937,90.9258,3800.0
2014-08-05 11:55:00,113.28,113.32,113.21,113.26,4700.0,90.9258,90.9579,90.8696,90.9098,4700.0
2014-08-05 12:00:00,113.25,113.33,113.23,113.23,3300.0,90.9017,90.966,90.8857,90.8857,3300.0
2014-08-05 12:05:00,113.21,113.21,113.1,113.17,3800.0,90.8696,90.8696,90.7813,90.8375,3800.0
2014-08-05 12:10:00,113.14,113.24,113.14,113.19,2000.0,90.8135,90.8937,90.8135,90.8536,2000.0
2014-08-05 12:15:00,113.17,113.24,113.16,113.24,2500.0,90.8375,90.8937,90.8295,90.8937,2500.0
2014-08-05 12:20:00,113.25,113.25,112.89,112.93,3800.0,90.9017,90.9017,90.6128,90.6449,3800.0
2014-08-05 12:25:00,112.9,113.06,112.9,113.06,3100.0,90.6208,90.7492,90.6208,90.7492,3100.0
2014-08-05 12:30:00,113.06,113.13,113.01,113.01,3600.0,90.7492,90.8054,90.7091,90.7091,3600.0
2014-08-05 12:35:00,113.01,113.01,112.84,112.92,6700.0,90.7091,90.7091,90.5727,90.6369,6700.0
2014-08-05 12:40:00,112.89,112.94,112.83,112.89,2400.0,90.6128,90.6529,90.5646,90.6128,2400.0
2014-08-05 12:45:00,112.88,112.93,112.81,112.81,6400.0,90.6048,90.6449,90.5486,90.5486,6400.0
2014-08-05 12:50:00,112.84,112.89,112.84,112.89,5100.0,90.5727,90.6128,90.5727,90.6128,5100.0
2014-08-05 12:55:00,112.93,112.97,112.87,112.97,3500.0,90.6449,90.677,90.5967,90.677,3500.0
2014-08-05 13:00:00,112.94,112.94,112.81,112.86,11700.0,90.6529,90.6529,90.5486,90.5887,11700.0
2014-08-05 13:05:00,112.84,112.93,112.84,112.85,2600.0,90.5727,90.6449,90.5727,90.5807,2600.0
2014-08-05 13:10:00,112.86,112.97,112.86,112.94,5100.0,90.5887,90.677,90.5887,90.6529,5100.0
2014-08-05 13:15:00,112.94,113.05,112.93,113.03,2400.0,90.6529,90.7412,90.6449,90.7252,2400.0
2014-08-05 13:20:00,113.05,113.07,113.0,113.01,3900.0,90.7412,90.7573,90.7011,90.7091,3900.0
2014-08-05 13:25:00,113.02,113.1,113.02,113.04,6300.0,90.7171,90.7813,90.7171,90.7332,6300.0
2014-08-05 13:30:00,113.02,113.04,112.93,112.95,4600.0,90.7171,90.7332,90.6449,90.6609,4600.0
2014-08-05 13:35:00,112.95,112.95,112.39,112.39,8700.0,90.6609,90.6609,90.2115,90.2115,8700.0
2014-08-05 13:40:00,112.35,112.5,111.91,112.02,18200.0,90.1793,90.2997,89.8262,89.9145,18200.0
2014-08-05 13:45:00,112.05,112.25,112.01,112.17,10700.0,89.9385,90.0991,89.9064,90.0349,10700.0
2014-08-05 13:50:00,112.17,112.26,111.98,112.21,10200.0,90.0349,90.1071,89.8824,90.067,10200.0
2014-08-05 13:55:00,112.24,112.24,112.05,112.05,4600.0,90.0911,90.0911,89.9385,89.9385,4600.0
2014-08-05 14:00:00,112.07,112.13,111.97,112.09,5300.0,89.9546,90.0028,89.8743,89.9707,5300.0
2014-08-05 14:05:00,112.0,112.0,111.7,111.7,5300.0,89.8984,89.8984,89.6576,89.6576,5300.0
2014-08-05 14:10:00,111.72,111.98,111.72,111.98,8700.0,89.6737,89.8824,89.6737,89.8824,8700.0
2014-08-05 14:15:00,112.01,112.01,111.85,111.96,7900.0,89.9064,89.9064,89.778,89.8663,7900.0
2014-08-05 14:20:00,111.97,112.11,111.97,112.11,6400.0,89.8743,89.9867,89.8743,89.9867,6400.0
2014-08-05 14:25:00,112.07,112.23,112.0,112.23,4600.0,89.9546,90.083,89.8984,90.083,4600.0
2014-08-05 14:30:00,112.24,112.42,112.24,112.28,4000.0,90.0911,90.2355,90.0911,90.1232,4000.0
2014-08-05 14:35:00,112.24,112.4,112.24,112.32,5400.0,90.0911,90.2195,90.0911,90.1553,5400.0
2014-08-05 14:40:00,112.25,112.33,112.21,112.22,5100.0,90.0991,90.1633,90.067,90.075,5100.0
2014-08-05 14:45:00,112.24,112.38,112.23,112.31,5600.0,90.0911,90.2034,90.083,90.1472,5600.0
2014-08-05 14:50:00,112.25,112.31,112.19,112.31,12000.0,90.0991,90.1472,90.0509,90.1472,12000.0
2014-08-05 14:55:00,112.28,112.39,112.21,112.21,18600.0,90.1232,90.2115,90.067,90.067,18600.0
2014-08-05 15:00:00,112.21,112.23,112.1,112.1,13800.0,90.067,90.083,89.9787,89.9787,13800.0
2014-08-05 15:05:00,112.08,112.11,111.86,111.88,12600.0,89.9626,89.9867,89.786,89.8021,12600.0
2014-08-05 15:10:00,111.86,111.97,111.8,111.97,6900.0,89.786,89.8743,89.7379,89.8743,6900.0
2014-08-05 15:15:00,111.96,112.14,111.9,112.14,7100.0,89.8663,90.0108,89.8181,90.0108,7100.0
2014-08-05 15:20:00,112.14,112.21,112.03,112.09,9900.0,90.0108,90.067,89.9225,89.9707,9900.0
2014-08-05 15:25:00,112.1,112.12,111.92,111.93,11500.0,89.9787,89.9947,89.8342,89.8422,11500.0
2014-08-05 15:30:00,111.99,112.22,111.98,112.22,13100.0,89.8904,90.075,89.8824,90.075,13100.0
2014-08-05 15:35:00,112.23,112.41,112.23,112.28,10000.0,90.083,90.2275,90.083,90.1232,10000.0
2014-08-05 15:40:00,112.31,112.35,112.2,112.28,12400.0,90.1472,90.1793,90.0589,90.1232,12400.0
2014-08-05 15:45:00,112.32,112.4,112.18,112.22,15900.0,90.1553,90.2195,90.0429,90.075,15900.0
2014-08-05 15:50:00,112.22,112.3,112.2,112.21,17900.0,90.075,90.1392,90.0589,90.067,17900.0
2014-08-05 15:55:00,112.23,112.41,112.23,112.28,63000.0,90.083,90.2275,90.083,90.1232,63000.0
2014-08-06 09:30:00,111.79,111.89,111.04,111.71,3500.0,89.7299,89.8101,89.1279,89.6656,3500.0
2014-08-06 09:35:00,111.84,112.2,111.68,111.98,36500.0,89.77,90.0589,89.6416,89.8824,36500.0
2014-08-06 09:40:00,111.92,112.2,111.92,112.13,23100.0,89.8342,90.0589,89.8342,90.0028,23100.0
2014-08-06 09:45:00,112.13,112.32,111.98,112.16,29700.0,90.0028,90.1553,89.8824,90.0268,29700.0
2014-08-06 09:50:00,112.14,112.74,112.14,112.49,47000.0,90.0108,90.4924,90.0108,90.2917,47000.0
2014-08-06 09:55:00,112.48,112.51,112.36,112.48,19600.0,90.2837,90.3078,90.1874,90.2837,19600.0
2014-08-06 10:00:00,112.46,112.84,112.45,112.84,24900.0,90.2676,90.5727,90.2596,90.5727,24900.0
2014-08-06 10:05:00,112.84,113.22,112.76,113.08,37200.0,90.5727,90.8777,90.5084,90.7653,37200.0
2014-08-06 10:10:00,113.13,113.18,112.91,112.91,13600.0,90.8054,90.8456,90.6288,90.6288,13600.0
2014-08-06 10:15:00,112.91,112.97,112.41,112.44,9500.0,90.6288,90.677,90.2275,90.2516,9500.0
2014-08-06 10:20:00,112.46,112.78,112.42,112.73,31400.0,90.2676,90.5245,90.2355,90.4844,31400.0
2014-08-06 10:25:00,112.79,113.09,112.75,112.77,19200.0,90.5325,90.7733,90.5004,90.5165,19200.0
2014-08-06 10:30:00,112.79,112.86,112.58,112.66,33600.0,90.5325,90.5887,90.364,90.4282,33600.0
2014-08-06 10:35:00,112.66,112.7,112.49,112.55,10000.0,90.4282,90.4603,90.2917,90.3399,10000.0
2014-08-06 10:40:00,112.55,112.57,112.26,112.4,21000.0,90.3399,90.3559,90.1071,90.2195,21000.0
2014-08-06 10:45:00,112.39,112.4,112.21,112.25,14400.0,90.2115,90.2195,90.067,90.0991,14400.0
2014-08-06 10:50:00,112.25,112.28,112.13,112.19,19900.0,90.0991,90.1232,90.0028,90.0509,19900.0
2014-08-06 10:55:00,112.23,112.31,112.2,112.3,26900.0,90.083,90.1472,90.0589,90.1392,26900.0
2014-08-06 11:00:00,112.3,112.3,112.25,112.28,38600.0,90.1392,90.1392,90.0991,90.1232,38600.0
2014-08-06 11:05:00,112.29,112.3,112.18,112.2,18300.0,90.1312,90.1392,90.0429,90.0589,18300.0
2014-08-06 11:10:00,112.2,112.21,112.14,112.18,50300.0,90.0589,90.067,90.0108,90.0429,50300.0
2014-08-06 11:15:00,112.2,112.2,112.07,112.18,11700.0,90.0589,90.0589,89.9546,90.0429,11700.0
2014-08-06 11:20:00,112.19,112.2,112.06,112.1,13500.0,90.0509,90.0589,89.9466,89.9787,13500.0
2014-08-06 11:25:00,112.08,112.1,111.95,111.99,15900.0,89.9626,89.9787,89.8583,89.8904,15900.0
2014-08-06 11:30:00,111.98,112.0,111.95,111.98,15100.0,89.8824,89.8984,89.8583,89.8824,15100.0
2014-08-06 11:35:00,111.95,112.0,111.88,111.9,13400.0,89.8583,89.8984,89.8021,89.8181,13400.0
2014-08-06 11:40:00,111.9,112.0,111.89,112.0,50600.0,89.8181,89.8984,89.8101,89.8984,50600.0
2014-08-06 11:45:00,112.0,112.0,111.89,111.91,28300.0,89.8984,89.8984,89.8101,89.8262,28300.0
2014-08-06 11:50:00,111.91,112.01,111.91,111.97,20700.0,89.8262,89.9064,89.8262,89.8743,20700.0
2014-08-06 11:55:00,111.96,112.09,111.94,112.09,44000.0,89.8663,89.9707,89.8503,89.9707,44000.0
2014-08-06 12:00:00,112.08,112.25,112.07,112.25,8600.0,89.9626,90.0991,89.9546,90.0991,8600.0
2014-08-06 12:05:00,112.25,112.29,112.15,112.17,9100.0,90.0991,90.1312,90.0188,90.0349,9100.0
2014-08-06 12:10:00,112.19,112.19,111.93,111.93,13600.0,90.0509,90.0509,89.8422,89.8422,13600.0
2014-08-06 12:15:00,111.92,111.94,111.62,111.76,16900.0,89.8342,89.8503,89.5934,89.7058,16900.0
2014-08-06 12:20:00,111.72,112.03,111.68,111.96,7300.0,89.6737,89.9225,89.6416,89.8663,7300.0
2014-08-06 12:25:00,111.97,111.97,111.81,111.92,8500.0,89.8743,89.8743,89.7459,89.8342,8500.0
2014-08-06 12:30:00,111.95,112.04,111.93,112.0,6500.0,89.8583,89.9305,89.8422,89.8984,6500.0
2014-08-06 12:35:00,112.03,112.12,111.99,112.09,10200.0,89.9225,89.9947,89.8904,89.9707,10200.0
2014-08-06 12:40:00,112.06,112.48,112.06,112.45,33900.0,89.9466,90.2837,89.9466,90.2596,33900.0
2014-08-06 12:45:00,112.44,112.44,112.29,112.3,9900.0,90.2516,90.2516,90.1312,90.1392,9900.0
2014-08-06 12:50:00,112.31,112.36,112.29,112.33,5500.0,90.1472,90.1874,90.1312,90.1633,5500.0
2014-08-06 12:55:00,112.32,112.37,112.29,112.35,9300.0,90.1553,90.1954,90.1312,90.1793,9300.0
2014-08-06 13:00:00,112.36,112.49,112.32,112.36,12300.0,90.1874,90.2917,90.1553,90.1874,12300.0
2014-08-06 13:05:00,112.38,112.41,112.32,112.4,6400.0,90.2034,90.2275,90.1553,90.2195,6400.0
2014-08-06 13:10:00,112.37,112.44,112.36,112.39,4200.0,90.1954,90.2516,90.1874,90.2115,4200.0
2014-08-06 13:15:00,112.4,112.56,112.39,112.55,8100.0,90.2195,90.3479,90.2115,90.3399,8100.0
2014-08-06 13:20:00,112.55,112.59,112.48,112.57,5200.0,90.3399,90.372,90.2837,90.3559,5200.0
2014-08-06 13:25:00,112.58,112.64,112.49,112.49,5800.0,90.364,90.4121,90.2917,90.2917,5800.0
2014-08-06 13:30:00,112.48,112.54,112.44,112.52,7600.0,90.2837,90.3319,90.2516,90.3158,7600.0
2014-08-06 13:35:00,112.53,112.61,112.52,112.61,8800.0,90.3238,90.388,90.3158,90.388,8800.0
2014-08-06 13:40:00,112.6,112.6,112.52,112.52,3800.0,90.38,90.38,90.3158,90.3158,3800.0
2014-08-06 13:45:00,112.51,112.52,112.36,112.39,8600.0,90.3078,90.3158,90.1874,90.2115,8600.0
2014-08-06 13:50:00,112.39,112.39,112.21,112.21,6600.0,90.2115,90.2115,90.067,90.067,6600.0
2014-08-06 13:55:00,112.2,112.22,112.1,112.1,9300.0,90.0589,90.075,89.9787,89.9787,9300.0
2014-08-06 14:00:00,112.1,112.26,112.04,112.13,26500.0,89.9787,90.1071,89.9305,90.0028,26500.0
2014-08-06 14:05:00,112.14,112.19,112.06,112.06,5900.0,90.0108,90.0509,89.9466,89.9466,5900.0
2014-08-06 14:10:00,112.05,112.05,111.94,111.95,8100.0,89.9385,89.9385,89.8503,89.8583,8100.0
2014-08-06 14:15:00,111.96,111.96,111.79,111.79,17500.0,89.8663,89.8663,89.7299,89.7299,17500.0
2014-08-06 14:20:00,111.83,111.85,111.76,111.78,11700.0,89.762,89.778,89.7058,89.7218,11700.0
2014-08-06 14:25:00,111.8,111.96,111.8,111.88,8700.0,89.7379,89.8663,89.7379,89.8021,8700.0
2014-08-06 14:30:00,111.88,111.92,111.75,111.8,14000.0,89.8021,89.8342,89.6977,89.7379,14000.0
2014-08-06 14:35:00,111.79,111.95,111.73,111.95,10400.0,89.7299,89.8583,89.6817,89.8583,10400.0
2014-08-06 14:40:00,111.97,112.08,111.91,111.96,13600.0,89.8743,89.9626,89.8262,89.8663,13600.0
2014-08-06 14:45:00,111.93,111.93,111.73,111.78,15300.0,89.8422,89.8422,89.6817,89.7218,15300.0
2014-08-06 14:50:00,111.78,111.81,111.61,111.61,20100.0,89.7218,89.7459,89.5854,89.5854,20100.0
2014-08-06 14:55:00,111.61,111.62,111.49,111.5,16400.0,89.5854,89.5934,89.4891,89.4971,16400.0
2014-08-06 15:00:00,111.47,111.57,111.42,111.53,32500.0,89.473,89.5533,89.4329,89.5212,32500.0
2014-08-06 15:05:00,111.54,111.66,111.54,111.55,13100.0,89.5292,89.6255,89.5292,89.5372,13100.0
2014-08-06 15:10:00,111.54,111.57,111.47,111.55,10300.0,89.5292,89.5533,89.473,89.5372,10300.0
2014-08-06 15:15:00,111.56,111.66,111.53,111.6,25700.0,89.5452,89.6255,89.5212,89.5773,25700.0
2014-08-06 15:20:00,111.6,111.66,111.5,111.62,22100.0,89.5773,89.6255,89.4971,89.5934,22100.0
2014-08-06 15:25:00,111.64,111.75,111.62,111.7,14700.0,89.6095,89.6977,89.5934,89.6576,14700.0
2014-08-06 15:30:00,111.72,111.73,111.63,111.63,25700.0,89.6737,89.6817,89.6014,89.6014,25700.0
2014-08-06 15:35:00,111.62,111.71,111.62,111.68,21700.0,89.5934,89.6656,89.5934,89.6416,21700.0
2014-08-06 15:40:00,111.68,111.73,111.68,111.73,27200.0,89.6416,89.6817,89.6416,89.6817,27200.0
2014-08-06 15:45:00,111.73,111.77,111.71,111.75,30400.0,89.6817,89.7138,89.6656,89.6977,30400.0
2014-08-06 15:50:00,111.76,111.9,111.75,111.87,43800.0,89.7058,89.8181,89.6977,89.7941,43800.0
2014-08-06 15:55:00,111.88,111.93,111.75,111.77,88800.0,89.8021,89.8422,89.6977,89.7138,88800.0
2014-08-07 09:30:00,111.97,112.15,111.39,112.0,40400.0,90.3416,90.4869,89.8737,90.3658,40400.0
2014-08-07 09:35:00,112.02,112.14,111.79,112.01,11800.0,90.382,90.4788,90.1964,90.3739,11800.0
2014-08-07 09:40:00,112.0,112.07,111.77,111.88,7600.0,90.3658,90.4223,90.1803,90.269,7600.0
2014-08-07 09:45:00,111.92,112.01,111.77,111.83,9100.0,90.3013,90.3739,90.1803,90.2287,9100.0
2014-08-07 09:50:00,111.96,112.09,111.87,112.04,4900.0,90.3336,90.4385,90.2609,90.3981,4900.0
2014-08-07 09:55:00,112.06,112.17,111.94,112.09,13100.0,90.4142,90.503,90.3174,90.4385,13100.0
2014-08-07 10:00:00,112.04,112.26,111.84,111.95,10800.0,90.3981,90.5756,90.2367,90.3255,10800.0
2014-08-07 10:05:00,112.0,112.26,111.94,112.16,10900.0,90.3658,90.5756,90.3174,90.4949,10900.0
2014-08-07 10:10:00,112.11,112.36,112.06,112.27,14600.0,90.4546,90.6563,90.4142,90.5837,14600.0
2014-08-07 10:15:00,112.3,112.41,112.21,112.25,7600.0,90.6079,90.6966,90.5353,90.5675,7600.0
2014-08-07 10:20:00,112.27,112.57,112.25,112.45,11300.0,90.5837,90.8257,90.5675,90.7289,11300.0
2014-08-07 10:25:00,112.45,112.55,112.37,112.39,5700.0,90.7289,90.8096,90.6644,90.6805,5700.0
2014-08-07 10:30:00,112.42,112.58,112.33,112.58,11200.0,90.7047,90.8338,90.6321,90.8338,11200.0
2014-08-07 10:35:00,112.56,112.68,112.52,112.65,6800.0,90.8177,90.9145,90.7854,90.8903,6800.0
2014-08-07 10:40:00,112.59,112.66,112.27,112.35,6500.0,90.8419,90.8983,90.5837,90.6482,6500.0
2014-08-07 10:45:00,112.3,112.39,112.09,112.09,5900.0,90.6079,90.6805,90.4385,90.4385,5900.0
2014-08-07 10:50:00,112.09,112.12,111.84,112.1,6000.0,90.4385,90.4627,90.2367,90.4465,6000.0
2014-08-07 10:55:00,112.06,112.22,112.03,112.18,1600.0,90.4142,90.5433,90.39,90.5111,1600.0
2014-08-07 11:00:00,112.18,112.19,111.97,111.97,5000.0,90.5111,90.5191,90.3416,90.3416,5000.0
2014-08-07 11:05:00,111.99,112.01,111.85,111.99,6900.0,90.3578,90.3739,90.2448,90.3578,6900.0
2014-08-07 11:10:00,111.94,111.98,111.82,111.82,4500.0,90.3174,90.3497,90.2206,90.2206,4500.0
2014-08-07 11:15:00,111.77,112.03,111.77,112.02,6800.0,90.1803,90.39,90.1803,90.382,6800.0
2014-08-07 11:20:00,112.02,112.16,112.01,112.13,8000.0,90.382,90.4949,90.3739,90.4707,8000.0
2014-08-07 11:25:00,112.18,112.18,111.89,111.97,15400.0,90.5111,90.5111,90.2771,90.3416,15400.0
2014-08-07 11:30:00,111.96,112.16,111.95,112.07,21100.0,90.3336,90.4949,90.3255,90.4223,21100.0
2014-08-07 11:35:00,112.03,112.11,111.91,111.91,7200.0,90.39,90.4546,90.2932,90.2932,7200.0
2014-08-07 11:40:00,111.94,111.97,111.84,111.97,3900.0,90.3174,90.3416,90.2367,90.3416,3900.0
2014-08-07 11:45:00,111.94,111.94,111.64,111.8,8600.0,90.3174,90.3174,90.0754,90.2045,8600.0
2014-08-07 11:50:00,111.79,111.88,111.56,111.59,5900.0,90.1964,90.269,90.0108,90.035,5900.0
2014-08-07 11:55:00,111.64,111.9,111.63,111.9,4200.0,90.0754,90.2852,90.0673,90.2852,4200.0
2014-08-07 12:00:00,111.88,111.95,111.73,111.92,6600.0,90.269,90.3255,90.148,90.3013,6600.0
2014-08-07 12:05:00,111.9,111.95,111.82,111.9,6000.0,90.2852,90.3255,90.2206,90.2852,6000.0
2014-08-07 12:10:00,111.92,111.93,111.79,111.81,4100.0,90.3013,90.3094,90.1964,90.2125,4100.0
2014-08-07 12:15:00,111.79,111.79,111.6,111.6,3300.0,90.1964,90.1964,90.0431,90.0431,3300.0
2014-08-07 12:20:00,111.67,111.77,111.58,111.63,10000.0,90.0996,90.1803,90.027,90.0673,10000.0
2014-08-07 12:25:00,111.67,111.69,111.5,111.54,9800.0,90.0996,90.1157,89.9624,89.9947,9800.0
2014-08-07 12:30:00,111.51,111.51,111.35,111.43,11100.0,89.9705,89.9705,89.8414,89.9059,11100.0
2014-08-07 12:35:00,111.42,111.42,111.19,111.4,8100.0,89.8979,89.8979,89.7123,89.8817,8100.0
2014-08-07 12:40:00,111.44,111.47,111.39,111.47,5000.0,89.914,89.9382,89.8737,89.9382,5000.0
2014-08-07 12:45:00,111.49,111.6,111.44,111.56,4500.0,89.9543,90.0431,89.914,90.0108,4500.0
2014-08-07 12:50:00,111.58,111.58,111.41,111.49,5100.0,90.027,90.027,89.8898,89.9543,5100.0
2014-08-07 12:55:00,111.51,111.51,111.41,111.43,2700.0,89.9705,89.9705,89.8898,89.9059,2700.0
2014-08-07 13:00:00,111.48,111.72,111.47,111.71,3400.0,89.9463,90.1399,89.9382,90.1319,3400.0
2014-08-07 13:05:00,111.76,111.84,111.74,111.84,3300.0,90.1722,90.2367,90.1561,90.2367,3300.0
2014-08-07 13:10:00,111.84,111.87,111.83,111.83,1200.0,90.2367,90.2609,90.2287,90.2287,1200.0
2014-08-07 13:15:00,111.87,111.92,111.8,111.8,2200.0,90.2609,90.3013,90.2045,90.2045,2200.0
2014-08-07 13:20:00,111.8,111.83,111.75,111.82,3200.0,90.2045,90.2287,90.1641,90.2206,3200.0
2014-08-07 13:25:00,111.82,112.02,111.82,111.88,4500.0,90.2206,90.382,90.2206,90.269,4500.0
2014-08-07 13:30:00,111.9,111.93,111.85,111.85,2900.0,90.2852,90.3094,90.2448,90.2448,2900.0
2014-08-07 13:35:00,111.81,111.9,111.78,111.9,7100.0,90.2125,90.2852,90.1883,90.2852,7100.0
2014-08-07 13:40:00,111.91,111.95,111.82,111.86,5400.0,90.2932,90.3255,90.2206,90.2529,5400.0
2014-08-07 13:45:00,111.83,111.83,111.79,111.8,2200.0,90.2287,90.2287,90.1964,90.2045,2200.0
2014-08-07 13:50:00,111.81,111.82,111.69,111.77,4100.0,90.2125,90.2206,90.1157,90.1803,4100.0
2014-08-07 13:55:00,111.71,111.84,111.71,111.81,2500.0,90.1319,90.2367,90.1319,90.2125,2500.0
2014-08-07 14:00:00,111.82,111.84,111.63,111.84,4900.0,90.2206,90.2367,90.0673,90.2367,4900.0
2014-08-07 14:05:00,111.84,111.97,111.83,111.97,8400.0,90.2367,90.3416,90.2287,90.3416,8400.0
2014-08-07 14:10:00,111.93,111.97,111.88,111.88,5400.0,90.3094,90.3416,90.269,90.269,5400.0
2014-08-07 14:15:00,111.88,111.88,111.73,111.8,3100.0,90.269,90.269,90.148,90.2045,3100.0
2014-08-07 14:20:00,111.79,111.85,111.76,111.84,7800.0,90.1964,90.2448,90.1722,90.2367,7800.0
2014-08-07 14:25:00,111.79,111.81,111.75,111.77,5500.0,90.1964,90.2125,90.1641,90.1803,5500.0
2014-08-07 14:30:00,111.78,111.78,111.65,111.65,9000.0,90.1883,90.1883,90.0834,90.0834,9000.0
2014-08-07 14:35:00,111.65,111.74,111.65,111.68,6400.0,90.0834,90.1561,90.0834,90.1076,6400.0
2014-08-07 14:40:00,111.68,111.79,111.68,111.71,9800.0,90.1076,90.1964,90.1076,90.1319,9800.0
2014-08-07 14:45:00,111.71,111.82,111.71,111.82,4500.0,90.1319,90.2206,90.1319,90.2206,4500.0
2014-08-07 14:50:00,111.82,111.92,111.74,111.8,18900.0,90.2206,90.3013,90.1561,90.2045,18900.0
2014-08-07 14:55:00,111.79,111.79,111.62,111.63,3900.0,90.1964,90.1964,90.0592,90.0673,3900.0
2014-08-07 15:00:00,111.63,111.74,111.6,111.64,15000.0,90.0673,90.1561,90.0431,90.0754,15000.0
2014-08-07 15:05:00,111.63,111.63,111.52,111.59,43200.0,90.0673,90.0673,89.9786,90.035,43200.0
2014-08-07 15:10:00,111.57,111.65,111.55,111.58,9300.0,90.0189,90.0834,90.0028,90.027,9300.0
2014-08-07 15:15:00,111.55,111.63,111.52,111.63,19200.0,90.0028,90.0673,89.9786,90.0673,19200.0
2014-08-07 15:20:00,111.61,111.61,111.38,111.41,6600.0,90.0512,90.0512,89.8656,89.8898,6600.0
2014-08-07 15:25:00,111.39,111.47,111.36,111.47,10900.0,89.8737,89.9382,89.8495,89.9382,10900.0
2014-08-07 15:30:00,111.48,111.52,111.45,111.49,8100.0,89.9463,89.9786,89.9221,89.9543,8100.0
2014-08-07 15:35:00,111.48,111.56,111.39,111.55,14700.0,89.9463,90.0108,89.8737,90.0028,14700.0
2014-08-07 15:40:00,111.53,111.6,111.44,111.46,12000.0,89.9866,90.0431,89.914,89.9301,12000.0
2014-08-07 15:45:00,111.47,111.56,111.43,111.54,15200.0,89.9382,90.0108,89.9059,89.9947,15200.0
2014-08-07 15:50:00,111.55,111.66,111.55,111.62,16500.0,90.0028,90.0915,90.0028,90.0592,16500.0
2014-08-07 15:55:00,111.65,111.75,111.56,111.56,45400.0,90.0834,90.1641,90.0108,90.0108,45400.0
2014-08-08 09:30:00,111.94,112.18,111.94,112.04,11100.0,90.3174,90.5111,90.3174,90.3981,11100.0
2014-08-08 09:35:00,112.01,112.09,111.62,111.83,6300.0,90.3739,90.4385,90.0592,90.2287,6300.0
2014-08-08 09:40:00,111.82,112.09,111.71,112.01,9800.0,90.2206,90.4385,90.1319,90.3739,9800.0
2014-08-08 09:45:00,112.05,112.36,111.9,112.36,11200.0,90.4062,90.6563,90.2852,90.6563,11200.0
2014-08-08 09:50:00,112.39,112.79,112.39,112.5,10300.0,90.6805,91.0032,90.6805,90.7693,10300.0
2014-08-08 09:55:00,112.53,112.6,112.23,112.23,6800.0,90.7935,90.8499,90.5514,90.5514,6800.0
2014-08-08 10:00:00,112.19,112.31,112.08,112.28,8200.0,90.5191,90.616,90.4304,90.5918,8200.0
2014-08-08 10:05:00,112.3,112.33,112.0,112.03,7400.0,90.6079,90.6321,90.3658,90.39,7400.0
2014-08-08 10:10:00,112.09,112.14,111.98,111.99,3800.0,90.4385,90.4788,90.3497,90.3578,3800.0
2014-08-08 10:15:00,111.94,112.02,111.85,111.91,7100.0,90.3174,90.382,90.2448,90.2932,7100.0
2014-08-08 10:20:00,111.91,111.91,111.66,111.9,6300.0,90.2932,90.2932,90.0915,90.2852,6300.0
2014-08-08 10:25:00,111.9,111.9,111.65,111.78,3900.0,90.2852,90.2852,90.0834,90.1883,3900.0
2014-08-08 10:30:00,111.74,112.02,111.74,112.02,10100.0,90.1561,90.382,90.1561,90.382,10100.0
2014-08-08 10:35:00,112.0,112.19,112.0,112.19,5100.0,90.3658,90.5191,90.3658,90.5191,5100.0
2014-08-08 10:40:00,112.22,112.31,112.16,112.16,11700.0,90.5433,90.616,90.4949,90.4949,11700.0
2014-08-08 10:45:00,112.14,112.31,112.08,112.13,6100.0,90.4788,90.616,90.4304,90.4707,6100.0
2014-08-08 10:50:00,112.14,112.22,112.1,112.1,3900.0,90.4788,90.5433,90.4465,90.4465,3900.0
2014-08-08 10:55:00,112.08,112.15,111.99,112.03,4400.0,90.4304,90.4869,90.3578,90.39,4400.0
2014-08-08 11:00:00,112.03,112.14,111.96,112.14,4400.0,90.39,90.4788,90.3336,90.4788,4400.0
2014-08-08 11:05:00,112.15,112.22,112.05,112.21,3200.0,90.4869,90.5433,90.4062,90.5353,3200.0
2014-08-08 11:10:00,112.26,112.41,112.26,112.28,8000.0,90.5756,90.6966,90.5756,90.5918,8000.0
2014-08-08 11:15:00,112.32,112.36,112.2,112.34,8000.0,90.624,90.6563,90.5272,90.6402,8000.0
2014-08-08 11:20:00,112.29,112.32,112.2,112.2,3700.0,90.5998,90.624,90.5272,90.5272,3700.0
2014-08-08 11:25:00,112.22,112.35,112.22,112.29,8200.0,90.5433,90.6482,90.5433,90.5998,8200.0
2014-08-08 11:30:00,112.3,112.35,112.26,112.3,4600.0,90.6079,90.6482,90.5756,90.6079,4600.0
2014-08-08 11:35:00,112.31,112.31,112.26,112.3,2200.0,90.616,90.616,90.5756,90.6079,2200.0
2014-08-08 11:40:00,112.3,112.32,112.21,112.26,8000.0,90.6079,90.624,90.5353,90.5756,8000.0
2014-08-08 11:45:00,112.27,112.31,112.23,112.24,1700.0,90.5837,90.616,90.5514,90.5595,1700.0
2014-08-08 11:50:00,112.25,112.26,112.25,112.26,200.0,90.5675,90.5756,90.5675,90.5756,200.0
2014-08-08 11:55:00,112.26,112.4,112.26,112.36,7200.0,90.5756,90.6886,90.5756,90.6563,7200.0
2014-08-08 12:00:00,112.35,112.38,112.34,112.35,2300.0,90.6482,90.6724,90.6402,90.6482,2300.0
2014-08-08 12:05:00,112.33,112.36,112.24,112.26,4900.0,90.6321,90.6563,90.5595,90.5756,4900.0
2014-08-08 12:10:00,112.29,112.37,112.29,112.37,2500.0,90.5998,90.6644,90.5998,90.6644,2500.0
2014-08-08 12:15:00,112.38,112.38,112.29,112.31,24900.0,90.6724,90.6724,90.5998,90.616,24900.0
2014-08-08 12:20:00,112.33,112.38,112.33,112.37,2300.0,90.6321,90.6724,90.6321,90.6644,2300.0
2014-08-08 12:25:00,112.33,112.33,112.16,112.21,3800.0,90.6321,90.6321,90.4949,90.5353,3800.0
2014-08-08 12:30:00,112.21,112.37,112.21,112.36,2700.0,90.5353,90.6644,90.5353,90.6563,2700.0
2014-08-08 12:35:00,112.34,112.34,112.22,112.3,4100.0,90.6402,90.6402,90.5433,90.6079,4100.0
2014-08-08 12:40:00,112.29,112.3,112.24,112.29,4700.0,90.5998,90.6079,90.5595,90.5998,4700.0
2014-08-08 12:45:00,112.28,112.28,112.22,112.26,1900.0,90.5918,90.5918,90.5433,90.5756,1900.0
2014-08-08 12:50:00,112.27,112.37,112.27,112.35,3800.0,90.5837,90.6644,90.5837,90.6482,3800.0
2014-08-08 12:55:00,112.29,112.29,112.25,112.26,2100.0,90.5998,90.5998,90.5675,90.5756,2100.0
2014-08-08 13:00:00,112.27,112.33,112.27,112.33,4300.0,90.5837,90.6321,90.5837,90.6321,4300.0
2014-08-08 13:05:00,112.34,112.34,112.27,112.28,5600.0,90.6402,90.6402,90.5837,90.5918,5600.0
2014-08-08 13:10:00,112.26,112.36,112.24,112.29,4400.0,90.5756,90.6563,90.5595,90.5998,4400.0
2014-08-08 13:15:00,112.3,112.51,112.3,112.5,7200.0,90.6079,90.7773,90.6079,90.7693,7200.0
2014-08-08 13:20:00,112.5,112.54,112.48,112.5,17800.0,90.7693,90.8015,90.7531,90.7693,17800.0
2014-08-08 13:25:00,112.5,112.88,112.5,112.83,4600.0,90.7693,91.0759,90.7693,91.0355,4600.0
2014-08-08 13:30:00,112.84,112.84,112.73,112.76,2600.0,91.0436,91.0436,90.9548,90.979,2600.0
2014-08-08 13:35:00,112.75,112.83,112.75,112.81,3400.0,90.971,91.0355,90.971,91.0194,3400.0
2014-08-08 13:40:00,112.88,112.95,112.85,112.91,5300.0,91.0759,91.1323,91.0516,91.1001,5300.0
2014-08-08 13:45:00,112.95,112.96,112.85,112.86,4800.0,91.1323,91.1404,91.0516,91.0597,4800.0
2014-08-08 13:50:00,112.88,112.91,112.81,112.82,5100.0,91.0759,91.1001,91.0194,91.0274,5100.0
2014-08-08 13:55:00,112.83,112.88,112.77,112.84,7200.0,91.0355,91.0759,90.9871,91.0436,7200.0
2014-08-08 14:00:00,112.85,112.92,112.79,112.88,4400.0,91.0516,91.1081,91.0032,91.0759,4400.0
2014-08-08 14:05:00,112.85,112.95,112.85,112.92,2800.0,91.0516,91.1323,91.0516,91.1081,2800.0
2014-08-08 14:10:00,112.92,112.94,112.87,112.91,5100.0,91.1081,91.1243,91.0678,91.1001,5100.0
2014-08-08 14:15:00,112.91,112.93,112.83,112.93,5500.0,91.1001,91.1162,91.0355,91.1162,5500.0
2014-08-08 14:20:00,112.94,112.97,112.86,112.96,5500.0,91.1243,91.1485,91.0597,91.1404,5500.0
2014-08-08 14:25:00,113.0,113.14,113.0,113.14,4000.0,91.1727,91.2856,91.1727,91.2856,4000.0
2014-08-08 14:30:00,113.1,113.16,113.06,113.08,7500.0,91.2534,91.3018,91.2211,91.2372,7500.0
2014-08-08 14:35:00,113.08,113.13,113.05,113.1,3300.0,91.2372,91.2776,91.213,91.2534,3300.0
2014-08-08 14:40:00,113.14,113.14,112.97,112.99,5100.0,91.2856,91.2856,91.1485,91.1646,5100.0
2014-08-08 14:45:00,113.0,113.12,113.0,113.06,4900.0,91.1727,91.2695,91.1727,91.2211,4900.0
2014-08-08 14:50:00,113.08,113.17,113.08,113.17,3600.0,91.2372,91.3098,91.2372,91.3098,3600.0
2014-08-08 14:55:00,113.16,113.17,113.03,113.03,5600.0,91.3018,91.3098,91.1969,91.1969,5600.0
2014-08-08 15:00:00,113.03,113.1,113.0,113.09,4300.0,91.1969,91.2534,91.1727,91.2453,4300.0
2014-08-08 15:05:00,113.08,113.1,112.98,113.02,6500.0,91.2372,91.2534,91.1565,91.1888,6500.0
2014-08-08 15:10:00,113.02,113.08,112.98,113.07,7200.0,91.1888,91.2372,91.1565,91.2292,7200.0
2014-08-08 15:15:00,113.07,113.1,113.0,113.0,7500.0,91.2292,91.2534,91.1727,91.1727,7500.0
2014-08-08 15:20:00,113.0,113.07,112.96,113.04,7200.0,91.1727,91.2292,91.1404,91.2049,7200.0
2014-08-08 15:25:00,113.06,113.2,113.05,113.16,9300.0,91.2211,91.334,91.213,91.3018,9300.0
2014-08-08 15:30:00,113.2,113.25,113.16,113.2,7400.0,91.334,91.3744,91.3018,91.334,7400.0
2014-08-08 15:35:00,113.2,113.22,113.15,113.22,9500.0,91.334,91.3502,91.2937,91.3502,9500.0
2014-08-08 15:40:00,113.21,113.32,113.2,113.32,7400.0,91.3421,91.4309,91.334,91.4309,7400.0
2014-08-08 15:45:00,113.29,113.29,113.2,113.22,17800.0,91.4067,91.4067,91.334,91.3502,17800.0
2014-08-08 15:50:00,113.24,113.25,113.16,113.19,24000.0,91.3663,91.3744,91.3018,91.326,24000.0
2014-08-08 15:55:00,113.19,113.25,113.11,113.16,63700.0,91.326,91.3744,91.2614,91.3018,63700.0
2014-08-11 09:30:00,113.61,113.99,113.53,113.92,12300.0,91.6648,91.9714,91.6003,91.915,12300.0
2014-08-11 09:35:00,113.99,114.11,113.95,114.11,1300.0,91.9714,92.0683,91.9392,92.0683,1300.0
2014-08-11 09:40:00,114.16,114.16,113.57,113.69,4400.0,92.1086,92.1086,91.6326,91.7294,4400.0
2014-08-11 09:45:00,113.78,113.9,113.71,113.71,3700.0,91.802,91.8988,91.7455,91.7455,3700.0
2014-08-11 09:50:00,113.7,113.92,113.68,113.92,2900.0,91.7375,91.915,91.7213,91.915,2900.0
2014-08-11 09:55:00,113.97,114.04,113.95,114.01,2100.0,91.9553,92.0118,91.9392,91.9876,2100.0
2014-08-11 10:00:00,114.08,114.19,114.04,114.09,3300.0,92.0441,92.1328,92.0118,92.0521,3300.0
2014-08-11 10:05:00,114.17,114.25,114.1,114.21,5900.0,92.1167,92.1812,92.0602,92.1489,5900.0
2014-08-11 10:10:00,114.2,114.27,114.11,114.16,6800.0,92.1409,92.1974,92.0683,92.1086,6800.0
2014-08-11 10:15:00,114.17,114.34,114.15,114.18,3200.0,92.1167,92.2538,92.1005,92.1247,3200.0
2014-08-11 10:20:00,114.19,114.32,114.19,114.26,3000.0,92.1328,92.2377,92.1328,92.1893,3000.0
2014-08-11 10:25:00,114.23,114.24,114.14,114.16,3900.0,92.1651,92.1732,92.0925,92.1086,3900.0
2014-08-11 10:30:00,114.15,114.23,114.02,114.22,7000.0,92.1005,92.1651,91.9956,92.157,7000.0
2014-08-11 10:35:00,114.29,114.34,114.2,114.3,4300.0,92.2135,92.2538,92.1409,92.2216,4300.0
2014-08-11 10:40:00,114.27,114.27,114.11,114.15,5500.0,92.1974,92.1974,92.0683,92.1005,5500.0
2014-08-11 10:45:00,114.13,114.19,114.12,114.19,3300.0,92.0844,92.1328,92.0763,92.1328,3300.0
2014-08-11 10:50:00,114.18,114.2,114.01,114.16,4700.0,92.1247,92.1409,91.9876,92.1086,4700.0
2014-08-11 10:55:00,114.15,114.15,114.01,114.08,3300.0,92.1005,92.1005,91.9876,92.0441,3300.0
2014-08-11 11:00:00,114.06,114.07,113.94,113.94,4000.0,92.0279,92.036,91.9311,91.9311,4000.0
2014-08-11 11:05:00,113.97,114.12,113.97,114.06,3300.0,91.9553,92.0763,91.9553,92.0279,3300.0
2014-08-11 11:10:00,114.09,114.33,114.08,114.31,2700.0,92.0521,92.2458,92.0441,92.2296,2700.0
2014-08-11 11:15:00,114.35,114.46,114.35,114.4,4200.0,92.2619,92.3507,92.2619,92.3022,4200.0
2014-08-11 11:20:00,114.41,114.54,114.41,114.47,5700.0,92.3103,92.4152,92.3103,92.3587,5700.0
2014-08-11 11:25:00,114.42,114.45,114.31,114.31,1600.0,92.3184,92.3426,92.2296,92.2296,1600.0
2014-08-11 11:30:00,114.33,114.33,114.23,114.28,7500.0,92.2458,92.2458,92.1651,92.2054,7500.0
2014-08-11 11:35:00,114.26,114.28,114.22,114.25,1300.0,92.1893,92.2054,92.157,92.1812,1300.0
2014-08-11 11:40:00,114.26,114.34,114.22,114.34,1500.0,92.1893,92.2538,92.157,92.2538,1500.0
2014-08-11 11:45:00,114.35,114.36,114.28,114.29,3200.0,92.2619,92.27,92.2054,92.2135,3200.0
2014-08-11 11:50:00,114.32,114.38,114.27,114.33,4000.0,92.2377,92.2861,92.1974,92.2458,4000.0
2014-08-11 11:55:00,114.31,114.4,114.31,114.34,6300.0,92.2296,92.3022,92.2296,92.2538,6300.0
2014-08-11 12:00:00,114.33,114.34,114.23,114.23,1600.0,92.2458,92.2538,92.1651,92.1651,1600.0
2014-08-11 12:05:00,114.14,114.25,114.14,114.25,1000.0,92.0925,92.1812,92.0925,92.1812,1000.0
2014-08-11 12:10:00,114.23,114.24,114.05,114.05,4200.0,92.1651,92.1732,92.0199,92.0199,4200.0
2014-08-11 12:15:00,114.03,114.06,113.98,113.98,2300.0,92.0037,92.0279,91.9634,91.9634,2300.0
2014-08-11 12:20:00,113.99,114.08,113.98,114.05,2400.0,91.9714,92.0441,91.9634,92.0199,2400.0
2014-08-11 12:25:00,114.03,114.06,113.97,113.97,1500.0,92.0037,92.0279,91.9553,91.9553,1500.0
2014-08-11 12:30:00,113.94,113.99,113.86,113.99,3900.0,91.9311,91.9714,91.8666,91.9714,3900.0
2014-08-11 12:35:00,113.97,114.02,113.96,114.02,3600.0,91.9553,91.9956,91.9472,91.9956,3600.0
2014-08-11 12:40:00,114.02,114.08,114.02,114.05,3600.0,91.9956,92.0441,91.9956,92.0199,3600.0
2014-08-11 12:45:00,114.04,114.05,113.97,113.97,2500.0,92.0118,92.0199,91.9553,91.9553,2500.0
2014-08-11 12:50:00,113.97,113.97,113.93,113.95,1300.0,91.9553,91.9553,91.923,91.9392,1300.0
2014-08-11 12:55:00,113.97,114.04,113.97,114.02,2500.0,91.9553,92.0118,91.9553,91.9956,2500.0
2014-08-11 13:00:00,114.02,114.08,113.99,114.08,2500.0,91.9956,92.0441,91.9714,92.0441,2500.0
2014-08-11 13:05:00,114.07,114.11,114.03,114.06,2400.0,92.036,92.0683,92.0037,92.0279,2400.0
2014-08-11 13:10:00,114.09,114.13,114.09,114.13,1300.0,92.0521,92.0844,92.0521,92.0844,1300.0
2014-08-11 13:15:00,114.11,114.14,114.09,114.14,1800.0,92.0683,92.0925,92.0521,92.0925,1800.0
2014-08-11 13:20:00,114.14,114.2,114.13,114.17,4500.0,92.0925,92.1409,92.0844,92.1167,4500.0
2014-08-11 13:25:00,114.17,114.19,114.07,114.11,3800.0,92.1167,92.1328,92.036,92.0683,3800.0
2014-08-11 13:30:00,114.13,114.13,114.09,114.13,2000.0,92.0844,92.0844,92.0521,92.0844,2000.0
2014-08-11 13:35:00,114.14,114.14,114.1,114.12,2400.0,92.0925,92.0925,92.0602,92.0763,2400.0
2014-08-11 13:40:00,114.11,114.11,114.04,114.04,3100.0,92.0683,92.0683,92.0118,92.0118,3100.0
2014-08-11 13:45:00,114.03,114.03,113.92,113.96,2800.0,92.0037,92.0037,91.915,91.9472,2800.0
2014-08-11 13:50:00,113.98,113.99,113.82,113.82,2100.0,91.9634,91.9714,91.8343,91.8343,2100.0
2014-08-11 13:55:00,113.8,113.84,113.73,113.78,1600.0,91.8181,91.8504,91.7617,91.802,1600.0
2014-08-11 14:00:00,113.76,113.79,113.68,113.75,1200.0,91.7859,91.8101,91.7213,91.7778,1200.0
2014-08-11 14:05:00,113.79,113.82,113.73,113.82,3500.0,91.8101,91.8343,91.7617,91.8343,3500.0
2014-08-11 14:10:00,113.79,113.82,113.77,113.77,3300.0,91.8101,91.8343,91.7939,91.7939,3300.0
2014-08-11 14:15:00,113.75,113.84,113.73,113.83,4300.0,91.7778,91.8504,91.7617,91.8423,4300.0
2014-08-11 14:20:00,113.81,113.86,113.81,113.86,400.0,91.8262,91.8666,91.8262,91.8666,400.0
2014-08-11 14:25:00,113.88,113.88,113.79,113.79,4900.0,91.8827,91.8827,91.8101,91.8101,4900.0
2014-08-11 14:30:00,113.8,113.8,113.71,113.8,3200.0,91.8181,91.8181,91.7455,91.8181,3200.0
2014-08-11 14:35:00,113.79,113.79,113.71,113.71,6400.0,91.8101,91.8101,91.7455,91.7455,6400.0
2014-08-11 14:40:00,113.76,113.8,113.76,113.77,800.0,91.7859,91.8181,91.7859,91.7939,800.0
2014-08-11 14:45:00,113.8,113.85,113.79,113.81,1300.0,91.8181,91.8585,91.8101,91.8262,1300.0
2014-08-11 14:50:00,113.81,113.82,113.76,113.82,4500.0,91.8262,91.8343,91.7859,91.8343,4500.0
2014-08-11 14:55:00,113.84,113.85,113.78,113.78,2400.0,91.8504,91.8585,91.802,91.802,2400.0
2014-08-11 15:00:00,113.77,113.86,113.76,113.82,4300.0,91.7939,91.8666,91.7859,91.8343,4300.0
2014-08-11 15:05:00,113.86,113.91,113.84,113.88,4800.0,91.8666,91.9069,91.8504,91.8827,4800.0
2014-08-11 15:10:00,113.87,113.89,113.84,113.88,5000.0,91.8746,91.8908,91.8504,91.8827,5000.0
2014-08-11 15:15:00,113.88,113.89,113.83,113.84,5200.0,91.8827,91.8908,91.8423,91.8504,5200.0
2014-08-11 15:20:00,113.83,113.83,113.8,113.8,2300.0,91.8423,91.8423,91.8181,91.8181,2300.0
2014-08-11 15:25:00,113.83,113.85,113.81,113.81,4800.0,91.8423,91.8585,91.8262,91.8262,4800.0
2014-08-11 15:30:00,113.79,113.86,113.79,113.84,5600.0,91.8101,91.8666,91.8101,91.8504,5600.0
2014-08-11 15:35:00,113.85,113.85,113.78,113.81,5600.0,91.8585,91.8585,91.802,91.8262,5600.0
2014-08-11 15:40:00,113.79,113.79,113.62,113.63,6700.0,91.8101,91.8101,91.6729,91.681,6700.0
2014-08-11 15:45:00,113.63,113.7,113.61,113.64,9000.0,91.681,91.7375,91.6648,91.6891,9000.0
2014-08-11 15:50:00,113.67,113.78,113.67,113.74,10500.0,91.7133,91.802,91.7133,91.7697,10500.0
2014-08-11 15:55:00,113.74,113.79,113.7,113.75,15300.0,91.7697,91.8101,91.7375,91.7778,15300.0
2014-08-12 09:30:00,113.62,113.64,113.19,113.48,14200.0,91.6729,91.6891,91.326,91.56,14200.0
2014-08-12 09:35:00,113.59,114.26,113.59,114.26,5600.0,91.6487,92.1893,91.6487,92.1893,5600.0
2014-08-12 09:40:00,114.26,114.32,113.97,114.1,5300.0,92.1893,92.2377,91.9553,92.0602,5300.0
2014-08-12 09:45:00,114.11,114.15,114.06,114.06,3700.0,92.0683,92.1005,92.0279,92.0279,3700.0
2014-08-12 09:50:00,114.05,114.05,113.86,113.88,3200.0,92.0199,92.0199,91.8666,91.8827,3200.0
2014-08-12 09:55:00,113.87,113.97,113.76,113.97,3900.0,91.8746,91.9553,91.7859,91.9553,3900.0
2014-08-12 10:00:00,113.94,114.06,113.79,114.03,11800.0,91.9311,92.0279,91.8101,92.0037,11800.0
2014-08-12 10:05:00,114.11,114.21,113.84,113.87,5800.0,92.0683,92.1489,91.8504,91.8746,5800.0
2014-08-12 10:10:00,113.8,113.97,113.75,113.97,2300.0,91.8181,91.9553,91.7778,91.9553,2300.0
2014-08-12 10:15:00,113.93,114.13,113.85,114.02,7100.0,91.923,92.0844,91.8585,91.9956,7100.0
2014-08-12 10:20:00,114.01,114.13,113.93,114.03,3300.0,91.9876,92.0844,91.923,92.0037,3300.0
2014-08-12 10:25:00,114.0,114.0,113.8,114.0,12900.0,91.9795,91.9795,91.8181,91.9795,12900.0
2014-08-12 10:30:00,113.94,114.0,113.86,113.95,4600.0,91.9311,91.9795,91.8666,91.9392,4600.0
2014-08-12 10:35:00,113.87,114.0,113.81,114.0,5700.0,91.8746,91.9795,91.8262,91.9795,5700.0
2014-08-12 10:40:00,113.95,114.04,113.77,113.77,3400.0,91.9392,92.0118,91.7939,91.7939,3400.0
2014-08-12 10:45:00,113.77,113.9,113.76,113.77,3900.0,91.7939,91.8988,91.7859,91.7939,3900.0
2014-08-12 10:50:00,113.75,113.8,113.71,113.78,4000.0,91.7778,91.8181,91.7455,91.802,4000.0
2014-08-12 10:55:00,113.8,113.82,113.68,113.75,2900.0,91.8181,91.8343,91.7213,91.7778,2900.0
2014-08-12 11:00:00,113.72,113.72,113.38,113.42,3700.0,91.7536,91.7536,91.4793,91.5115,3700.0
2014-08-12 11:05:00,113.4,113.45,113.33,113.35,2500.0,91.4954,91.5358,91.4389,91.4551,2500.0
2014-08-12 11:10:00,113.36,113.5,113.32,113.5,3500.0,91.4631,91.5761,91.4309,91.5761,3500.0
2014-08-12 11:15:00,113.46,113.49,113.41,113.47,1700.0,91.5438,91.568,91.5035,91.5519,1700.0
2014-08-12 11:20:00,113.48,113.48,113.39,113.41,1600.0,91.56,91.56,91.4873,91.5035,1600.0
2014-08-12 11:25:00,113.39,113.39,113.33,113.36,3800.0,91.4873,91.4873,91.4389,91.4631,3800.0
2014-08-12 11:30:00,113.38,113.42,113.33,113.37,3700.0,91.4793,91.5115,91.4389,91.4712,3700.0
2014-08-12 11:35:00,113.35,113.41,113.35,113.4,1300.0,91.4551,91.5035,91.4551,91.4954,1300.0
2014-08-12 11:40:00,113.41,113.42,113.28,113.35,3200.0,91.5035,91.5115,91.3986,91.4551,3200.0
2014-08-12 11:45:00,113.3,113.43,113.3,113.4,1200.0,91.4147,91.5196,91.4147,91.4954,1200.0
2014-08-12 11:50:00,113.41,113.42,113.37,113.38,1400.0,91.5035,91.5115,91.4712,91.4793,1400.0
2014-08-12 11:55:00,113.34,113.36,113.31,113.32,2100.0,91.447,91.4631,91.4228,91.4309,2100.0
2014-08-12 12:00:00,113.28,113.3,113.2,113.29,3200.0,91.3986,91.4147,91.334,91.4067,3200.0
2014-08-12 12:05:00,113.26,113.34,113.24,113.34,3500.0,91.3825,91.447,91.3663,91.447,3500.0
2014-08-12 12:10:00,113.37,113.5,113.35,113.45,2600.0,91.4712,91.5761,91.4551,91.5358,2600.0
2014-08-12 12:15:00,113.45,113.49,113.44,113.44,3300.0,91.5358,91.568,91.5277,91.5277,3300.0
2014-08-12 12:20:00,113.4,113.43,113.32,113.43,4800.0,91.4954,91.5196,91.4309,91.5196,4800.0
2014-08-12 12:25:00,113.44,113.5,113.43,113.44,1700.0,91.5277,91.5761,91.5196,91.5277,1700.0
2014-08-12 12:30:00,113.43,113.45,113.37,113.37,2600.0,91.5196,91.5358,91.4712,91.4712,2600.0
2014-08-12 12:35:00,113.37,113.49,113.35,113.49,5000.0,91.4712,91.568,91.4551,91.568,5000.0
2014-08-12 12:40:00,113.5,113.64,113.5,113.59,2800.0,91.5761,91.6891,91.5761,91.6487,2800.0
2014-08-12 12:45:00,113.63,113.65,113.61,113.62,2000.0,91.681,91.6971,91.6648,91.6729,2000.0
2014-08-12 12:50:00,113.6,113.62,113.56,113.59,1000.0,91.6568,91.6729,91.6245,91.6487,1000.0
2014-08-12 12:55:00,113.59,113.63,113.58,113.58,1800.0,91.6487,91.681,91.6406,91.6406,1800.0
2014-08-12 13:00:00,113.59,113.63,113.59,113.63,800.0,91.6487,91.681,91.6487,91.681,800.0
2014-08-12 13:05:00,113.63,113.71,113.62,113.71,3300.0,91.681,91.7455,91.6729,91.7455,3300.0
2014-08-12 13:10:00,113.71,113.77,113.69,113.73,3000.0,91.7455,91.7939,91.7294,91.7617,3000.0
2014-08-12 13:15:00,113.71,113.72,113.69,113.72,2500.0,91.7455,91.7536,91.7294,91.7536,2500.0
2014-08-12 13:20:00,113.74,113.74,113.61,113.61,2800.0,91.7697,91.7697,91.6648,91.6648,2800.0
2014-08-12 13:25:00,113.62,113.69,113.62,113.64,1500.0,91.6729,91.7294,91.6729,91.6891,1500.0
2014-08-12 13:30:00,113.65,113.65,113.45,113.47,2500.0,91.6971,91.6971,91.5358,91.5519,2500.0
2014-08-12 13:35:00,113.44,113.44,113.34,113.39,4000.0,91.5277,91.5277,91.447,91.4873,4000.0
2014-08-12 13:40:00,113.39,113.42,113.37,113.42,2200.0,91.4873,91.5115,91.4712,91.5115,2200.0
2014-08-12 13:45:00,113.36,113.38,113.29,113.38,1600.0,91.4631,91.4793,91.4067,91.4793,1600.0
2014-08-12 13:50:00,113.34,113.48,113.34,113.44,2000.0,91.447,91.56,91.447,91.5277,2000.0
2014-08-12 13:55:00,113.47,113.47,113.32,113.32,1900.0,91.5519,91.5519,91.4309,91.4309,1900.0
2014-08-12 14:00:00,113.32,113.35,113.22,113.23,2700.0,91.4309,91.4551,91.3502,91.3582,2700.0
2014-08-12 14:05:00,113.22,113.22,113.05,113.08,3200.0,91.3502,91.3502,91.213,91.2372,3200.0
2014-08-12 14:10:00,113.07,113.15,113.06,113.15,2900.0,91.2292,91.2937,91.2211,91.2937,2900.0
2014-08-12 14:15:00,113.16,113.24,113.07,113.14,4200.0,91.3018,91.3663,91.2292,91.2856,4200.0
2014-08-12 14:20:00,113.17,113.18,113.09,113.13,1700.0,91.3098,91.3179,91.2453,91.2776,1700.0
2014-08-12 14:25:00,113.16,113.23,113.04,113.09,4200.0,91.3018,91.3582,91.2049,91.2453,4200.0
2014-08-12 14:30:00,113.1,113.1,112.99,113.07,2000.0,91.2534,91.2534,91.1646,91.2292,2000.0
2014-08-12 14:35:00,113.06,113.21,113.03,113.21,2700.0,91.2211,91.3421,91.1969,91.3421,2700.0
2014-08-12 14:40:00,113.23,113.27,113.15,113.22,2100.0,91.3582,91.3905,91.2937,91.3502,2100.0
2014-08-12 14:45:00,113.21,113.21,113.09,113.14,2600.0,91.3421,91.3421,91.2453,91.2856,2600.0
2014-08-12 14:50:00,113.15,113.2,113.13,113.2,4900.0,91.2937,91.334,91.2776,91.334,4900.0
2014-08-12 14:55:00,113.21,113.21,113.07,113.1,5600.0,91.3421,91.3421,91.2292,91.2534,5600.0
2014-08-12 15:00:00,113.1,113.13,113.03,113.08,2600.0,91.2534,91.2776,91.1969,91.2372,2600.0
2014-08-12 15:05:00,113.09,113.32,113.09,113.3,5600.0,91.2453,91.4309,91.2453,91.4147,5600.0
2014-08-12 15:10:00,113.3,113.32,113.28,113.31,2300.0,91.4147,91.4309,91.3986,91.4228,2300.0
2014-08-12 15:15:00,113.33,113.33,113.26,113.28,5100.0,91.4389,91.4389,91.3825,91.3986,5100.0
2014-08-12 15:20:00,113.27,113.29,113.23,113.26,3600.0,91.3905,91.4067,91.3582,91.3825,3600.0
2014-08-12 15:25:00,113.27,113.31,113.21,113.21,3700.0,91.3905,91.4228,91.3421,91.3421,3700.0
2014-08-12 15:30:00,113.21,113.29,113.21,113.22,7100.0,91.3421,91.4067,91.3421,91.3502,7100.0
2014-08-12 15:35:00,113.23,113.35,113.23,113.35,7700.0,91.3582,91.4551,91.3582,91.4551,7700.0
2014-08-12 15:40:00,113.36,113.54,113.36,113.51,9700.0,91.4631,91.6084,91.4631,91.5842,9700.0
2014-08-12 15:45:00,113.5,113.5,113.32,113.37,16700.0,91.5761,91.5761,91.4309,91.4712,16700.0
2014-08-12 15:50:00,113.35,113.43,113.33,113.33,17200.0,91.4551,91.5196,91.4389,91.4389,17200.0
2014-08-12 15:55:00,113.34,113.43,113.25,113.27,53300.0,91.447,91.5196,91.3744,91.3905,53300.0
2014-08-13 09:30:00,113.75,113.94,113.75,113.85,6300.0,91.7778,91.9311,91.7778,91.8585,6300.0
2014-08-13 09:35:00,113.96,113.96,113.82,113.91,800.0,91.9472,91.9472,91.8343,91.9069,800.0
2014-08-13 09:40:00,113.73,113.73,113.64,113.64,400.0,91.7617,91.7617,91.6891,91.6891,400.0
2014-08-13 09:45:00,113.79,113.81,113.66,113.74,1000.0,91.8101,91.8262,91.7052,91.7697,1000.0
2014-08-13 09:50:00,113.77,113.82,113.77,113.81,400.0,91.7939,91.8343,91.7939,91.8262,400.0
2014-08-13 09:55:00,113.83,113.84,113.71,113.84,1300.0,91.8423,91.8504,91.7455,91.8504,1300.0
2014-08-13 10:00:00,113.84,114.02,113.78,114.0,1700.0,91.8504,91.9956,91.802,91.9795,1700.0
2014-08-13 10:05:00,114.0,114.04,113.89,113.92,2000.0,91.9795,92.0118,91.8908,91.915,2000.0
2014-08-13 10:10:00,113.89,113.89,113.72,113.72,1700.0,91.8908,91.8908,91.7536,91.7536,1700.0
2014-08-13 10:15:00,113.77,113.87,113.69,113.87,3400.0,91.7939,91.8746,91.7294,91.8746,3400.0
2014-08-13 10:20:00,113.92,114.09,113.92,114.06,1500.0,91.915,92.0521,91.915,92.0279,1500.0
2014-08-13 10:25:00,114.06,114.06,113.89,113.89,2700.0,92.0279,92.0279,91.8908,91.8908,2700.0
2014-08-13 10:30:00,113.87,113.88,113.71,113.78,4000.0,91.8746,91.8827,91.7455,91.802,4000.0
2014-08-13 10:35:00,113.79,113.92,113.77,113.92,2700.0,91.8101,91.915,91.7939,91.915,2700.0
2014-08-13 10:40:00,113.94,113.97,113.8,113.8,2300.0,91.9311,91.9553,91.8181,91.8181,2300.0
2014-08-13 10:45:00,113.79,113.83,113.76,113.83,2100.0,91.8101,91.8423,91.7859,91.8423,2100.0
2014-08-13 10:50:00,113.81,113.92,113.79,113.79,2200.0,91.8262,91.915,91.8101,91.8101,2200.0
2014-08-13 10:55:00,113.78,113.89,113.78,113.84,3700.0,91.802,91.8908,91.802,91.8504,3700.0
2014-08-13 11:00:00,113.89,114.08,113.86,114.08,5600.0,91.8908,92.0441,91.8666,92.0441,5600.0
2014-08-13 11:05:00,114.1,114.24,114.1,114.18,8300.0,92.0602,92.1732,92.0602,92.1247,8300.0
2014-08-13 11:10:00,114.19,114.3,114.17,114.25,8000.0,92.1328,92.2216,92.1167,92.1812,8000.0
2014-08-13 11:15:00,114.23,114.26,114.18,114.26,3400.0,92.1651,92.1893,92.1247,92.1893,3400.0
2014-08-13 11:20:00,114.29,114.31,114.24,114.29,9600.0,92.2135,92.2296,92.1732,92.2135,9600.0
2014-08-13 11:25:00,114.3,114.42,114.26,114.27,12400.0,92.2216,92.3184,92.1893,92.1974,12400.0
2014-08-13 11:30:00,114.25,114.27,114.14,114.22,13900.0,92.1812,92.1974,92.0925,92.157,13900.0
2014-08-13 11:35:00,114.23,114.24,114.12,114.13,7900.0,92.1651,92.1732,92.0763,92.0844,7900.0
2014-08-13 11:40:00,114.12,114.12,114.06,114.08,3100.0,92.0763,92.0763,92.0279,92.0441,3100.0
2014-08-13 11:45:00,114.08,114.09,114.04,114.07,3100.0,92.0441,92.0521,92.0118,92.036,3100.0
2014-08-13 11:50:00,114.09,114.09,114.03,114.03,4600.0,92.0521,92.0521,92.0037,92.0037,4600.0
2014-08-13 11:55:00,114.06,114.07,114.03,114.04,1300.0,92.0279,92.036,92.0037,92.0118,1300.0
2014-08-13 12:00:00,114.03,114.1,114.03,114.08,2900.0,92.0037,92.0602,92.0037,92.0441,2900.0
2014-08-13 12:05:00,114.08,114.08,113.92,113.99,6000.0,92.0441,92.0441,91.915,91.9714,6000.0
2014-08-13 12:10:00,113.98,114.0,113.97,113.98,3200.0,91.9634,91.9795,91.9553,91.9634,3200.0
2014-08-13 12:15:00,113.98,113.98,113.92,113.93,6700.0,91.9634,91.9634,91.915,91.923,6700.0
2014-08-13 12:20:00,113.92,113.96,113.9,113.94,8900.0,91.915,91.9472,91.8988,91.9311,8900.0
2014-08-13 12:25:00,113.96,113.97,113.88,113.9,10500.0,91.9472,91.9553,91.8827,91.8988,10500.0
2014-08-13 12:30:00,113.91,113.93,113.87,113.89,3900.0,91.9069,91.923,91.8746,91.8908,3900.0
2014-08-13 12:35:00,113.87,113.87,113.81,113.81,4200.0,91.8746,91.8746,91.8262,91.8262,4200.0
2014-08-13 12:40:00,113.8,113.83,113.79,113.81,3100.0,91.8181,91.8423,91.8101,91.8262,3100.0
2014-08-13 12:45:00,113.83,113.86,113.79,113.82,12800.0,91.8423,91.8666,91.8101,91.8343,12800.0
2014-08-13 12:50:00,113.84,113.84,113.77,113.77,4900.0,91.8504,91.8504,91.7939,91.7939,4900.0
2014-08-13 12:55:00,113.78,113.87,113.78,113.84,6600.0,91.802,91.8746,91.802,91.8504,6600.0
2014-08-13 13:00:00,113.8,113.85,113.78,113.79,9300.0,91.8181,91.8585,91.802,91.8101,9300.0
2014-08-13 13:05:00,113.83,113.83,113.77,113.77,10800.0,91.8423,91.8423,91.7939,91.7939,10800.0
2014-08-13 13:10:00,113.8,113.82,113.76,113.79,6400.0,91.8181,91.8343,91.7859,91.8101,6400.0
2014-08-13 13:15:00,113.79,113.83,113.79,113.82,16700.0,91.8101,91.8423,91.8101,91.8343,16700.0
2014-08-13 13:20:00,113.81,113.82,113.79,113.81,5000.0,91.8262,91.8343,91.8101,91.8262,5000.0
2014-08-13 13:25:00,113.81,113.85,113.8,113.85,1300.0,91.8262,91.8585,91.8181,91.8585,1300.0
2014-08-13 13:30:00,113.84,113.93,113.82,113.85,18100.0,91.8504,91.923,91.8343,91.8585,18100.0
2014-08-13 13:35:00,113.86,113.91,113.84,113.84,18600.0,91.8666,91.9069,91.8504,91.8504,18600.0
2014-08-13 13:40:00,113.88,113.9,113.84,113.88,900.0,91.8827,91.8988,91.8504,91.8827,900.0
2014-08-13 13:45:00,113.87,113.94,113.87,113.92,900.0,91.8746,91.9311,91.8746,91.915,900.0
2014-08-13 13:50:00,113.94,113.98,113.93,113.95,1100.0,91.9311,91.9634,91.923,91.9392,1100.0
2014-08-13 13:55:00,113.98,114.07,113.98,114.04,1300.0,91.9634,92.036,91.9634,92.0118,1300.0
2014-08-13 14:00:00,114.05,114.07,114.05,114.05,2000.0,92.0199,92.036,92.0199,92.0199,2000.0
2014-08-13 14:05:00,114.07,114.09,113.95,114.0,4600.0,92.036,92.0521,91.9392,91.9795,4600.0
2014-08-13 14:10:00,113.98,114.02,113.98,114.0,7400.0,91.9634,91.9956,91.9634,91.9795,7400.0
2014-08-13 14:15:00,114.0,114.01,113.99,114.0,900.0,91.9795,91.9876,91.9714,91.9795,900.0
2014-08-13 14:20:00,113.99,113.99,113.93,113.95,2100.0,91.9714,91.9714,91.923,91.9392,2100.0
2014-08-13 14:25:00,113.95,114.01,113.95,113.98,4300.0,91.9392,91.9876,91.9392,91.9634,4300.0
2014-08-13 14:30:00,114.0,114.02,113.99,114.02,4200.0,91.9795,91.9956,91.9714,91.9956,4200.0
2014-08-13 14:35:00,114.02,114.04,114.01,114.03,2100.0,91.9956,92.0118,91.9876,92.0037,2100.0
2014-08-13 14:40:00,114.04,114.09,114.04,114.09,3200.0,92.0118,92.0521,92.0118,92.0521,3200.0
2014-08-13 14:45:00,114.09,114.09,114.09,114.09,800.0,92.0521,92.0521,92.0521,92.0521,800.0
2014-08-13 14:50:00,114.1,114.12,114.1,114.11,3200.0,92.0602,92.0763,92.0602,92.0683,3200.0
2014-08-13 14:55:00,114.15,114.18,114.15,114.16,2800.0,92.1005,92.1247,92.1005,92.1086,2800.0
2014-08-13 15:00:00,114.17,114.18,114.09,114.13,4600.0,92.1167,92.1247,92.0521,92.0844,4600.0
2014-08-13 15:05:00,114.13,114.22,114.13,114.21,4400.0,92.0844,92.157,92.0844,92.1489,4400.0
2014-08-13 15:10:00,114.22,114.24,114.22,114.24,7600.0,92.157,92.1732,92.157,92.1732,7600.0
2014-08-13 15:15:00,114.23,114.25,114.19,114.25,4700.0,92.1651,92.1812,92.1328,92.1812,4700.0
2014-08-13 15:20:00,114.26,114.29,114.25,114.29,9300.0,92.1893,92.2135,92.1812,92.2135,9300.0
2014-08-13 15:25:00,114.29,114.36,114.27,114.29,9000.0,92.2135,92.27,92.1974,92.2135,9000.0
2014-08-13 15:30:00,114.29,114.29,114.26,114.28,4400.0,92.2135,92.2135,92.1893,92.2054,4400.0
2014-08-13 15:35:00,114.29,114.29,114.23,114.23,8500.0,92.2135,92.2135,92.1651,92.1651,8500.0
2014-08-13 15:40:00,114.23,114.33,114.23,114.32,6900.0,92.1651,92.2458,92.1651,92.2377,6900.0
2014-08-13 15:45:00,114.32,114.32,114.26,114.28,14400.0,92.2377,92.2377,92.1893,92.2054,14400.0
2014-08-13 15:50:00,114.29,114.34,114.28,114.28,14400.0,92.2135,92.2538,92.2054,92.2054,14400.0
2014-08-13 15:55:00,114.28,114.28,114.16,114.19,39300.0,92.2054,92.2054,92.1086,92.1328,39300.0
2014-08-14 09:30:00,114.54,114.54,114.47,114.47,5700.0,92.4152,92.4152,92.3587,92.3587,5700.0
2014-08-14 09:35:00,114.57,115.09,114.47,115.06,7200.0,92.4394,92.859,92.3587,92.8348,7200.0
2014-08-14 09:40:00,115.01,115.09,114.88,114.97,7000.0,92.7944,92.859,92.6895,92.7621,7000.0
2014-08-14 09:45:00,115.0,115.05,114.92,114.92,6100.0,92.7864,92.8267,92.7218,92.7218,6100.0
2014-08-14 09:50:00,114.97,115.06,114.93,115.02,5300.0,92.7621,92.8348,92.7299,92.8025,5300.0
2014-08-14 09:55:00,115.04,115.23,115.04,115.22,6000.0,92.8186,92.9719,92.8186,92.9639,6000.0
2014-08-14 10:00:00,115.23,115.28,114.98,114.99,10800.0,92.9719,93.0123,92.7702,92.7783,10800.0
2014-08-14 10:05:00,114.98,114.98,114.8,114.93,13600.0,92.7702,92.7702,92.625,92.7299,13600.0
2014-08-14 10:10:00,114.91,114.92,114.81,114.88,10300.0,92.7137,92.7218,92.6331,92.6895,10300.0
2014-08-14 10:15:00,114.86,114.93,114.73,114.73,6000.0,92.6734,92.7299,92.5685,92.5685,6000.0
2014-08-14 10:20:00,114.68,114.68,114.55,114.55,1500.0,92.5282,92.5282,92.4233,92.4233,1500.0
2014-08-14 10:25:00,114.59,114.59,114.39,114.57,8500.0,92.4555,92.4555,92.2942,92.4394,8500.0
2014-08-14 10:30:00,114.62,114.79,114.61,114.77,6100.0,92.4798,92.6169,92.4717,92.6008,6100.0
2014-08-14 10:35:00,114.74,114.76,114.66,114.66,19900.0,92.5766,92.5927,92.512,92.512,19900.0
2014-08-14 10:40:00,114.66,114.71,114.56,114.66,3700.0,92.512,92.5524,92.4313,92.512,3700.0
2014-08-14 10:45:00,114.69,114.69,114.48,114.48,8100.0,92.5362,92.5362,92.3668,92.3668,8100.0
2014-08-14 10:50:00,114.48,114.48,114.34,114.34,3200.0,92.3668,92.3668,92.2538,92.2538,3200.0
2014-08-14 10:55:00,114.35,114.35,114.27,114.33,2100.0,92.2619,92.2619,92.1974,92.2458,2100.0
2014-08-14 11:00:00,114.32,114.49,114.32,114.48,4900.0,92.2377,92.3749,92.2377,92.3668,4900.0
2014-08-14 11:05:00,114.39,114.41,114.37,114.4,2200.0,92.2942,92.3103,92.278,92.3022,2200.0
2014-08-14 11:10:00,114.4,114.49,114.34,114.34,8800.0,92.3022,92.3749,92.2538,92.2538,8800.0
2014-08-14 11:15:00,114.33,114.4,114.25,114.4,3700.0,92.2458,92.3022,92.1812,92.3022,3700.0
2014-08-14 11:20:00,114.37,114.4,114.32,114.39,1900.0,92.278,92.3022,92.2377,92.2942,1900.0
2014-08-14 11:25:00,114.35,114.4,114.26,114.28,6600.0,92.2619,92.3022,92.1893,92.2054,6600.0
2014-08-14 11:30:00,114.29,114.34,114.24,114.32,4000.0,92.2135,92.2538,92.1732,92.2377,4000.0
2014-08-14 11:35:00,114.32,114.34,114.24,114.24,6300.0,92.2377,92.2538,92.1732,92.1732,6300.0
2014-08-14 11:40:00,114.28,114.33,114.18,114.18,3800.0,92.2054,92.2458,92.1247,92.1247,3800.0
2014-08-14 11:45:00,114.21,114.26,114.16,114.21,10700.0,92.1489,92.1893,92.1086,92.1489,10700.0
2014-08-14 11:50:00,114.23,114.23,114.19,114.19,900.0,92.1651,92.1651,92.1328,92.1328,900.0
2014-08-14 11:55:00,114.19,114.26,114.14,114.26,3100.0,92.1328,92.1893,92.0925,92.1893,3100.0
2014-08-14 12:00:00,114.23,114.27,114.21,114.21,4700.0,92.1651,92.1974,92.1489,92.1489,4700.0
2014-08-14 12:05:00,114.21,114.28,114.18,114.21,5200.0,92.1489,92.2054,92.1247,92.1489,5200.0
2014-08-14 12:10:00,114.22,114.22,114.19,114.2,2000.0,92.157,92.157,92.1328,92.1409,2000.0
2014-08-14 12:15:00,114.21,114.25,114.21,114.25,5100.0,92.1489,92.1812,92.1489,92.1812,5100.0
2014-08-14 12:20:00,114.21,114.22,114.19,114.2,800.0,92.1489,92.157,92.1328,92.1409,800.0
2014-08-14 12:25:00,114.18,114.24,114.14,114.24,4100.0,92.1247,92.1732,92.0925,92.1732,4100.0
2014-08-14 12:30:00,114.22,114.26,114.21,114.22,5100.0,92.157,92.1893,92.1489,92.157,5100.0
2014-08-14 12:35:00,114.2,114.24,114.2,114.24,1800.0,92.1409,92.1732,92.1409,92.1732,1800.0
2014-08-14 12:40:00,114.28,114.35,114.27,114.29,4400.0,92.2054,92.2619,92.1974,92.2135,4400.0
2014-08-14 12:45:00,114.29,114.34,114.27,114.32,2900.0,92.2135,92.2538,92.1974,92.2377,2900.0
2014-08-14 12:50:00,114.34,114.44,114.32,114.43,7300.0,92.2538,92.3345,92.2377,92.3265,7300.0
2014-08-14 12:55:00,114.41,114.43,114.39,114.39,3800.0,92.3103,92.3265,92.2942,92.2942,3800.0
2014-08-14 13:00:00,114.37,114.43,114.35,114.43,2200.0,92.278,92.3265,92.2619,92.3265,2200.0
2014-08-14 13:05:00,114.48,114.51,114.44,114.44,500.0,92.3668,92.391,92.3345,92.3345,500.0
2014-08-14 13:10:00,114.45,114.55,114.43,114.5,3200.0,92.3426,92.4233,92.3265,92.3829,3200.0
2014-08-14 13:15:00,114.57,114.63,114.57,114.59,700.0,92.4394,92.4878,92.4394,92.4555,700.0
2014-08-14 13:20:00,114.62,114.62,114.53,114.6,5500.0,92.4798,92.4798,92.4071,92.4636,5500.0
2014-08-14 13:25:00,114.55,114.61,114.53,114.54,1600.0,92.4233,92.4717,92.4071,92.4152,1600.0
2014-08-14 13:30:00,114.47,114.52,114.44,114.44,2600.0,92.3587,92.3991,92.3345,92.3345,2600.0
2014-08-14 13:35:00,114.4,114.49,114.4,114.45,2600.0,92.3022,92.3749,92.3022,92.3426,2600.0
2014-08-14 13:40:00,114.47,114.5,114.43,114.47,4600.0,92.3587,92.3829,92.3265,92.3587,4600.0
2014-08-14 13:45:00,114.45,114.45,114.34,114.42,4700.0,92.3426,92.3426,92.2538,92.3184,4700.0
2014-08-14 13:50:00,114.4,114.42,114.37,114.42,900.0,92.3022,92.3184,92.278,92.3184,900.0
2014-08-14 13:55:00,114.42,114.42,114.29,114.34,4600.0,92.3184,92.3184,92.2135,92.2538,4600.0
2014-08-14 14:00:00,114.35,114.37,114.3,114.32,1300.0,92.2619,92.278,92.2216,92.2377,1300.0
2014-08-14 14:05:00,114.34,114.39,114.28,114.39,2600.0,92.2538,92.2942,92.2054,92.2942,2600.0
2014-08-14 14:10:00,114.36,114.5,114.36,114.5,3600.0,92.27,92.3829,92.27,92.3829,3600.0
2014-08-14 14:15:00,114.48,114.51,114.35,114.36,2200.0,92.3668,92.391,92.2619,92.27,2200.0
2014-08-14 14:20:00,114.4,114.47,114.36,114.47,3700.0,92.3022,92.3587,92.27,92.3587,3700.0
2014-08-14 14:25:00,114.49,114.68,114.48,114.68,8500.0,92.3749,92.5282,92.3668,92.5282,8500.0
2014-08-14 14:30:00,114.67,114.7,114.63,114.64,8100.0,92.5201,92.5443,92.4878,92.4959,8100.0
2014-08-14 14:35:00,114.64,114.68,114.59,114.68,5600.0,92.4959,92.5282,92.4555,92.5282,5600.0
2014-08-14 14:40:00,114.68,114.72,114.65,114.71,5500.0,92.5282,92.5604,92.504,92.5524,5500.0
2014-08-14 14:45:00,114.71,114.8,114.71,114.79,10300.0,92.5524,92.625,92.5524,92.6169,10300.0
2014-08-14 14:50:00,114.78,114.79,114.68,114.68,6200.0,92.6088,92.6169,92.5282,92.5282,6200.0
2014-08-14 14:55:00,114.7,114.71,114.63,114.67,8900.0,92.5443,92.5524,92.4878,92.5201,8900.0
2014-08-14 15:00:00,114.67,114.7,114.65,114.68,6200.0,92.5201,92.5443,92.504,92.5282,6200.0
2014-08-14 15:05:00,114.67,114.79,114.67,114.77,9200.0,92.5201,92.6169,92.5201,92.6008,9200.0
2014-08-14 15:10:00,114.78,114.79,114.74,114.79,3300.0,92.6088,92.6169,92.5766,92.6169,3300.0
2014-08-14 15:15:00,114.8,114.81,114.77,114.81,7900.0,92.625,92.6331,92.6008,92.6331,7900.0
2014-08-14 15:20:00,114.81,114.91,114.81,114.9,10200.0,92.6331,92.7137,92.6331,92.7057,10200.0
2014-08-14 15:25:00,114.89,114.9,114.85,114.87,7900.0,92.6976,92.7057,92.6653,92.6815,7900.0
2014-08-14 15:30:00,114.86,114.95,114.84,114.95,13400.0,92.6734,92.746,92.6573,92.746,13400.0
2014-08-14 15:35:00,114.95,114.95,114.8,114.85,11500.0,92.746,92.746,92.625,92.6653,11500.0
2014-08-14 15:40:00,114.84,114.84,114.72,114.77,16700.0,92.6573,92.6573,92.5604,92.6008,16700.0
2014-08-14 15:45:00,114.75,114.8,114.68,114.68,17600.0,92.5846,92.625,92.5282,92.5282,17600.0
2014-08-14 15:50:00,114.68,114.79,114.64,114.78,37100.0,92.5282,92.6169,92.4959,92.6088,37100.0
2014-08-14 15:55:00,114.78,114.85,114.75,114.81,17200.0,92.6088,92.6653,92.5846,92.6331,17200.0
2014-08-15 09:30:00,115.47,115.47,114.98,115.03,53000.0,93.1656,93.1656,92.7702,92.8106,53000.0
2014-08-15 09:35:00,114.99,115.17,114.71,114.71,24400.0,92.7783,92.9235,92.5524,92.5524,24400.0
2014-08-15 09:40:00,114.57,114.59,114.33,114.33,2400.0,92.4394,92.4555,92.2458,92.2458,2400.0
2014-08-15 09:45:00,114.32,114.74,114.32,114.68,4700.0,92.2377,92.5766,92.2377,92.5282,4700.0
2014-08-15 09:50:00,114.69,114.97,114.69,114.97,12500.0,92.5362,92.7621,92.5362,92.7621,12500.0
2014-08-15 09:55:00,114.93,114.97,114.82,114.85,4400.0,92.7299,92.7621,92.6411,92.6653,4400.0
2014-08-15 10:00:00,114.92,114.93,114.79,114.79,10800.0,92.7218,92.7299,92.6169,92.6169,10800.0
2014-08-15 10:05:00,114.74,114.8,114.65,114.76,3500.0,92.5766,92.625,92.504,92.5927,3500.0
2014-08-15 10:10:00,114.67,114.78,114.58,114.58,4400.0,92.5201,92.6088,92.4475,92.4475,4400.0
2014-08-15 10:15:00,114.49,114.7,114.48,114.7,3300.0,92.3749,92.5443,92.3668,92.5443,3300.0
2014-08-15 10:20:00,114.61,114.67,114.51,114.55,3000.0,92.4717,92.5201,92.391,92.4233,3000.0
2014-08-15 10:25:00,114.6,114.71,114.54,114.54,2600.0,92.4636,92.5524,92.4152,92.4152,2600.0
2014-08-15 10:30:00,114.6,114.81,114.6,114.68,3000.0,92.4636,92.6331,92.4636,92.5282,3000.0
2014-08-15 10:35:00,114.68,114.8,114.62,114.77,3500.0,92.5282,92.625,92.4798,92.6008,3500.0
2014-08-15 10:40:00,114.77,114.77,114.39,114.41,5600.0,92.6008,92.6008,92.2942,92.3103,5600.0
2014-08-15 10:45:00,114.49,114.5,114.27,114.45,8500.0,92.3749,92.3829,92.1974,92.3426,8500.0
2014-08-15 10:50:00,114.4,114.41,114.04,114.17,27700.0,92.3022,92.3103,92.0118,92.1167,27700.0
2014-08-15 10:55:00,114.17,114.22,113.79,114.22,20600.0,92.1167,92.157,91.8101,92.157,20600.0
2014-08-15 11:00:00,114.19,114.23,114.0,114.04,5300.0,92.1328,92.1651,91.9795,92.0118,5300.0
2014-08-15 11:05:00,114.02,114.19,114.0,114.15,11100.0,91.9956,92.1328,91.9795,92.1005,11100.0
2014-08-15 11:10:00,114.13,114.35,114.13,114.14,3600.0,92.0844,92.2619,92.0844,92.0925,3600.0
2014-08-15 11:15:00,114.17,114.26,114.1,114.21,1000.0,92.1167,92.1893,92.0602,92.1489,1000.0
2014-08-15 11:20:00,114.09,114.13,114.0,114.05,4000.0,92.0521,92.0844,91.9795,92.0199,4000.0
2014-08-15 11:25:00,114.01,114.13,113.96,114.0,5700.0,91.9876,92.0844,91.9472,91.9795,5700.0
2014-08-15 11:30:00,114.0,114.1,113.8,113.84,4400.0,91.9795,92.0602,91.8181,91.8504,4400.0
2014-08-15 11:35:00,113.79,113.96,113.79,113.96,6800.0,91.8101,91.9472,91.8101,91.9472,6800.0
2014-08-15 11:40:00,114.01,114.07,113.94,114.07,4800.0,91.9876,92.036,91.9311,92.036,4800.0
2014-08-15 11:45:00,114.03,114.03,113.77,113.77,900.0,92.0037,92.0037,91.7939,91.7939,900.0
2014-08-15 11:50:00,113.76,113.76,113.39,113.39,4100.0,91.7859,91.7859,91.4873,91.4873,4100.0
2014-08-15 11:55:00,113.35,113.59,113.3,113.59,1500.0,91.4551,91.6487,91.4147,91.6487,1500.0
2014-08-15 12:00:00,113.56,113.56,113.35,113.49,3300.0,91.6245,91.6245,91.4551,91.568,3300.0
2014-08-15 12:05:00,113.56,113.7,113.44,113.7,1300.0,91.6245,91.7375,91.5277,91.7375,1300.0
2014-08-15 12:10:00,113.6,113.64,113.56,113.58,1400.0,91.6568,91.6891,91.6245,91.6406,1400.0
2014-08-15 12:15:00,113.54,113.7,113.47,113.7,10100.0,91.6084,91.7375,91.5519,91.7375,10100.0
2014-08-15 12:20:00,113.7,113.7,113.5,113.68,4200.0,91.7375,91.7375,91.5761,91.7213,4200.0
2014-08-15 12:25:00,113.71,113.86,113.7,113.86,1400.0,91.7455,91.8666,91.7375,91.8666,1400.0
2014-08-15 12:30:00,113.85,113.85,113.6,113.61,1000.0,91.8585,91.8585,91.6568,91.6648,1000.0
2014-08-15 12:35:00,113.72,113.83,113.68,113.8,1800.0,91.7536,91.8423,91.7213,91.8181,1800.0
2014-08-15 12:40:00,113.81,113.85,113.76,113.78,1400.0,91.8262,91.8585,91.7859,91.802,1400.0
2014-08-15 12:45:00,113.75,113.79,113.63,113.68,1900.0,91.7778,91.8101,91.681,91.7213,1900.0
2014-08-15 12:50:00,113.66,113.71,113.66,113.71,900.0,91.7052,91.7455,91.7052,91.7455,900.0
2014-08-15 12:55:00,113.67,113.67,113.55,113.6,1600.0,91.7133,91.7133,91.6164,91.6568,1600.0
2014-08-15 13:00:00,113.61,113.61,113.41,113.41,1100.0,91.6648,91.6648,91.5035,91.5035,1100.0
2014-08-15 13:05:00,113.43,113.65,113.41,113.61,1400.0,91.5196,91.6971,91.5035,91.6648,1400.0
2014-08-15 13:10:00,113.69,113.71,113.59,113.71,2300.0,91.7294,91.7455,91.6487,91.7455,2300.0
2014-08-15 13:15:00,113.71,113.75,113.66,113.75,2700.0,91.7455,91.7778,91.7052,91.7778,2700.0
2014-08-15 13:20:00,113.65,113.69,113.65,113.69,700.0,91.6971,91.7294,91.6971,91.7294,700.0
2014-08-15 13:25:00,113.73,113.73,113.66,113.72,400.0,91.7617,91.7617,91.7052,91.7536,400.0
2014-08-15 13:30:00,113.65,113.65,113.62,113.62,600.0,91.6971,91.6971,91.6729,91.6729,600.0
2014-08-15 13:35:00,113.59,113.62,113.58,113.62,1100.0,91.6487,91.6729,91.6406,91.6729,1100.0
2014-08-15 13:40:00,113.63,113.78,113.63,113.72,2000.0,91.681,91.802,91.681,91.7536,2000.0
2014-08-15 13:45:00,113.72,113.72,113.65,113.65,1900.0,91.7536,91.7536,91.6971,91.6971,1900.0
2014-08-15 13:50:00,113.65,113.76,113.64,113.65,3600.0,91.6971,91.7859,91.6891,91.6971,3600.0
2014-08-15 13:55:00,113.7,113.73,113.66,113.71,2300.0,91.7375,91.7617,91.7052,91.7455,2300.0
2014-08-15 14:00:00,113.74,113.79,113.67,113.76,2500.0,91.7697,91.8101,91.7133,91.7859,2500.0
2014-08-15 14:05:00,113.78,113.86,113.74,113.85,8700.0,91.802,91.8666,91.7697,91.8585,8700.0
2014-08-15 14:10:00,113.76,113.9,113.76,113.87,11600.0,91.7859,91.8988,91.7859,91.8746,11600.0
2014-08-15 14:15:00,113.84,113.85,113.82,113.85,1300.0,91.8504,91.8585,91.8343,91.8585,1300.0
2014-08-15 14:20:00,113.82,114.07,113.82,114.07,2700.0,91.8343,92.036,91.8343,92.036,2700.0
2014-08-15 14:25:00,114.1,114.23,114.07,114.23,2600.0,92.0602,92.1651,92.036,92.1651,2600.0
2014-08-15 14:30:00,114.3,114.32,114.19,114.19,2800.0,92.2216,92.2377,92.1328,92.1328,2800.0
2014-08-15 14:35:00,114.2,114.27,114.2,114.21,3500.0,92.1409,92.1974,92.1409,92.1489,3500.0
2014-08-15 14:40:00,114.23,114.39,114.23,114.32,2300.0,92.1651,92.2942,92.1651,92.2377,2300.0
2014-08-15 14:45:00,114.32,114.39,114.32,114.39,900.0,92.2377,92.2942,92.2377,92.2942,900.0
2014-08-15 14:50:00,114.34,114.36,114.25,114.25,4700.0,92.2538,92.27,92.1812,92.1812,4700.0
2014-08-15 14:55:00,114.28,114.29,114.23,114.23,1500.0,92.2054,92.2135,92.1651,92.1651,1500.0
2014-08-15 15:00:00,114.26,114.27,114.15,114.17,5400.0,92.1893,92.1974,92.1005,92.1167,5400.0
2014-08-15 15:05:00,114.17,114.31,114.14,114.24,3000.0,92.1167,92.2296,92.0925,92.1732,3000.0
2014-08-15 15:10:00,114.27,114.27,114.21,114.23,1300.0,92.1974,92.1974,92.1489,92.1651,1300.0
2014-08-15 15:15:00,114.23,114.28,114.19,114.2,11400.0,92.1651,92.2054,92.1328,92.1409,11400.0
2014-08-15 15:20:00,114.2,114.2,114.15,114.17,5000.0,92.1409,92.1409,92.1005,92.1167,5000.0
2014-08-15 15:25:00,114.18,114.18,114.12,114.12,3900.0,92.1247,92.1247,92.0763,92.0763,3900.0
2014-08-15 15:30:00,114.13,114.25,114.11,114.23,6800.0,92.0844,92.1812,92.0683,92.1651,6800.0
2014-08-15 15:35:00,114.21,114.29,114.16,114.16,5500.0,92.1489,92.2135,92.1086,92.1086,5500.0
2014-08-15 15:40:00,114.16,114.22,114.16,114.2,2600.0,92.1086,92.157,92.1086,92.1409,2600.0
2014-08-15 15:45:00,114.21,114.3,114.21,114.27,5500.0,92.1489,92.2216,92.1489,92.1974,5500.0
2014-08-15 15:50:00,114.27,114.41,114.27,114.4,11800.0,92.1974,92.3103,92.1974,92.3022,11800.0
2014-08-15 15:55:00,114.4,114.41,114.28,114.28,19500.0,92.3022,92.3103,92.2054,92.2054,19500.0
2014-08-18 09:30:00,114.78,114.92,114.78,114.88,8500.0,92.6088,92.7218,92.6088,92.6895,8500.0
2014-08-18 09:35:00,114.94,115.22,114.83,115.15,5800.0,92.7379,92.9639,92.6492,92.9074,5800.0
2014-08-18 09:40:00,115.17,115.17,115.03,115.15,9900.0,92.9235,92.9235,92.8106,92.9074,9900.0
2014-08-18 09:45:00,115.17,115.19,114.94,114.98,10500.0,92.9235,92.9396,92.7379,92.7702,10500.0
2014-08-18 09:50:00,114.98,115.19,114.98,115.06,8200.0,92.7702,92.9396,92.7702,92.8348,8200.0
2014-08-18 09:55:00,115.05,115.22,114.98,115.2,13300.0,92.8267,92.9639,92.7702,92.9477,13300.0
2014-08-18 10:00:00,115.14,115.31,115.14,115.17,6400.0,92.8993,93.0365,92.8993,92.9235,6400.0
2014-08-18 10:05:00,115.14,115.23,115.03,115.16,2300.0,92.8993,92.9719,92.8106,92.9154,2300.0
2014-08-18 10:10:00,115.19,115.29,115.09,115.29,2800.0,92.9396,93.0203,92.859,93.0203,2800.0
2014-08-18 10:15:00,115.3,115.35,115.24,115.24,2600.0,93.0284,93.0687,92.98,92.98,2600.0
2014-08-18 10:20:00,115.23,115.36,115.23,115.32,4100.0,92.9719,93.0768,92.9719,93.0445,4100.0
2014-08-18 10:25:00,115.33,115.38,115.29,115.35,3200.0,93.0526,93.0929,93.0203,93.0687,3200.0
2014-08-18 10:30:00,115.3,115.35,115.27,115.32,4800.0,93.0284,93.0687,93.0042,93.0445,4800.0
2014-08-18 10:35:00,115.35,115.55,115.35,115.55,2700.0,93.0687,93.2301,93.0687,93.2301,2700.0
2014-08-18 10:40:00,115.55,115.66,115.55,115.66,1500.0,93.2301,93.3189,93.2301,93.3189,1500.0
2014-08-18 10:45:00,115.69,115.71,115.61,115.66,1200.0,93.3431,93.3592,93.2785,93.3189,1200.0
2014-08-18 10:50:00,115.62,115.77,115.62,115.74,1700.0,93.2866,93.4076,93.2866,93.3834,1700.0
2014-08-18 10:55:00,115.78,115.85,115.73,115.77,4800.0,93.4157,93.4722,93.3753,93.4076,4800.0
2014-08-18 11:00:00,115.8,115.81,115.68,115.68,1800.0,93.4318,93.4399,93.335,93.335,1800.0
2014-08-18 11:05:00,115.62,115.62,115.53,115.53,1800.0,93.2866,93.2866,93.214,93.214,1800.0
2014-08-18 11:10:00,115.54,115.59,115.54,115.54,3600.0,93.222,93.2624,93.222,93.222,3600.0
2014-08-18 11:15:00,115.5,115.52,115.47,115.51,2800.0,93.1898,93.2059,93.1656,93.1978,2800.0
2014-08-18 11:20:00,115.5,115.58,115.5,115.58,2100.0,93.1898,93.2543,93.1898,93.2543,2100.0
2014-08-18 11:25:00,115.61,115.66,115.53,115.59,6500.0,93.2785,93.3189,93.214,93.2624,6500.0
2014-08-18 11:30:00,115.57,115.57,115.42,115.42,2900.0,93.2462,93.2462,93.1252,93.1252,2900.0
2014-08-18 11:35:00,115.44,115.44,115.4,115.4,1300.0,93.1414,93.1414,93.1091,93.1091,1300.0
2014-08-18 11:40:00,115.41,115.42,115.37,115.37,1100.0,93.1172,93.1252,93.0849,93.0849,1100.0
2014-08-18 11:45:00,115.38,115.38,115.28,115.28,1000.0,93.0929,93.0929,93.0123,93.0123,1000.0
2014-08-18 11:50:00,115.28,115.35,115.27,115.31,2900.0,93.0123,93.0687,93.0042,93.0365,2900.0
2014-08-18 11:55:00,115.28,115.29,115.25,115.25,1400.0,93.0123,93.0203,92.9881,92.9881,1400.0
2014-08-18 12:00:00,115.28,115.28,115.23,115.28,1500.0,93.0123,93.0123,92.9719,93.0123,1500.0
2014-08-18 12:05:00,115.26,115.35,115.26,115.32,1800.0,92.9961,93.0687,92.9961,93.0445,1800.0
2014-08-18 12:10:00,115.37,115.5,115.34,115.46,6800.0,93.0849,93.1898,93.0607,93.1575,6800.0
2014-08-18 12:15:00,115.46,115.49,115.45,115.49,1500.0,93.1575,93.1817,93.1494,93.1817,1500.0
2014-08-18 12:20:00,115.47,115.47,115.43,115.47,2400.0,93.1656,93.1656,93.1333,93.1656,2400.0
2014-08-18 12:25:00,115.46,115.46,115.44,115.45,300.0,93.1575,93.1575,93.1414,93.1494,300.0
2014-08-18 12:30:00,115.4,115.47,115.4,115.44,4600.0,93.1091,93.1656,93.1091,93.1414,4600.0
2014-08-18 12:35:00,115.43,115.47,115.4,115.46,2400.0,93.1333,93.1656,93.1091,93.1575,2400.0
2014-08-18 12:40:00,115.48,115.49,115.44,115.49,3200.0,93.1736,93.1817,93.1414,93.1817,3200.0
2014-08-18 12:45:00,115.47,115.51,115.47,115.51,200.0,93.1656,93.1978,93.1656,93.1978,200.0
2014-08-18 12:50:00,115.51,115.55,115.51,115.51,1300.0,93.1978,93.2301,93.1978,93.1978,1300.0
2014-08-18 12:55:00,115.52,115.54,115.51,115.54,1100.0,93.2059,93.222,93.1978,93.222,1100.0
2014-08-18 13:00:00,115.49,115.49,115.45,115.46,1300.0,93.1817,93.1817,93.1494,93.1575,1300.0
2014-08-18 13:05:00,115.45,115.55,115.45,115.54,900.0,93.1494,93.2301,93.1494,93.222,900.0
2014-08-18 13:10:00,115.55,115.57,115.55,115.55,400.0,93.2301,93.2462,93.2301,93.2301,400.0
2014-08-18 13:15:00,115.57,115.57,115.47,115.47,800.0,93.2462,93.2462,93.1656,93.1656,800.0
2014-08-18 13:20:00,115.54,115.63,115.54,115.63,1600.0,93.222,93.2947,93.222,93.2947,1600.0
2014-08-18 13:25:00,115.59,115.62,115.56,115.56,1400.0,93.2624,93.2866,93.2382,93.2382,1400.0
2014-08-18 13:30:00,115.62,115.62,115.55,115.58,1200.0,93.2866,93.2866,93.2301,93.2543,1200.0
2014-08-18 13:35:00,115.55,115.56,115.49,115.49,900.0,93.2301,93.2382,93.1817,93.1817,900.0
2014-08-18 13:40:00,115.52,115.7,115.5,115.62,10200.0,93.2059,93.3511,93.1898,93.2866,10200.0
2014-08-18 13:45:00,115.66,115.7,115.65,115.7,900.0,93.3189,93.3511,93.3108,93.3511,900.0
2014-08-18 13:50:00,115.7,115.76,115.65,115.65,2600.0,93.3511,93.3995,93.3108,93.3108,2600.0
2014-08-18 13:55:00,115.65,115.71,115.64,115.7,1100.0,93.3108,93.3592,93.3027,93.3511,1100.0
2014-08-18 14:00:00,115.75,115.75,115.71,115.73,1800.0,93.3915,93.3915,93.3592,93.3753,1800.0
2014-08-18 14:05:00,115.77,115.78,115.68,115.69,2200.0,93.4076,93.4157,93.335,93.3431,2200.0
2014-08-18 14:10:00,115.71,115.71,115.66,115.66,1500.0,93.3592,93.3592,93.3189,93.3189,1500.0
2014-08-18 14:15:00,115.66,115.66,115.58,115.58,4900.0,93.3189,93.3189,93.2543,93.2543,4900.0
2014-08-18 14:20:00,115.58,115.6,115.5,115.51,8700.0,93.2543,93.2705,93.1898,93.1978,8700.0
2014-08-18 14:25:00,115.51,115.54,115.5,115.53,5200.0,93.1978,93.222,93.1898,93.214,5200.0
2014-08-18 14:30:00,115.52,115.54,115.48,115.48,7400.0,93.2059,93.222,93.1736,93.1736,7400.0
2014-08-18 14:35:00,115.5,115.52,115.48,115.5,2700.0,93.1898,93.2059,93.1736,93.1898,2700.0
2014-08-18 14:40:00,115.48,115.52,115.46,115.49,12900.0,93.1736,93.2059,93.1575,93.1817,12900.0
2014-08-18 14:45:00,115.48,115.52,115.43,115.48,17600.0,93.1736,93.2059,93.1333,93.1736,17600.0
2014-08-18 14:50:00,115.48,115.55,115.44,115.51,5400.0,93.1736,93.2301,93.1414,93.1978,5400.0
2014-08-18 14:55:00,115.51,115.59,115.5,115.59,2300.0,93.1978,93.2624,93.1898,93.2624,2300.0
2014-08-18 15:00:00,115.62,115.62,115.56,115.61,3800.0,93.2866,93.2866,93.2382,93.2785,3800.0
2014-08-18 15:05:00,115.61,115.68,115.61,115.63,5000.0,93.2785,93.335,93.2785,93.2947,5000.0
2014-08-18 15:10:00,115.65,115.73,115.65,115.68,3500.0,93.3108,93.3753,93.3108,93.335,3500.0
2014-08-18 15:15:00,115.68,115.68,115.56,115.56,2600.0,93.335,93.335,93.2382,93.2382,2600.0
2014-08-18 15:20:00,115.56,115.65,115.55,115.64,3700.0,93.2382,93.3108,93.2301,93.3027,3700.0
2014-08-18 15:25:00,115.64,115.65,115.53,115.63,10900.0,93.3027,93.3108,93.214,93.2947,10900.0
2014-08-18 15:30:00,115.63,115.63,115.54,115.59,2200.0,93.2947,93.2947,93.222,93.2624,2200.0
2014-08-18 15:35:00,115.6,115.64,115.6,115.6,2700.0,93.2705,93.3027,93.2705,93.2705,2700.0
2014-08-18 15:40:00,115.61,115.61,115.55,115.59,4900.0,93.2785,93.2785,93.2301,93.2624,4900.0
2014-08-18 15:45:00,115.6,115.64,115.58,115.63,9800.0,93.2705,93.3027,93.2543,93.2947,9800.0
2014-08-18 15:50:00,115.61,115.64,115.57,115.62,12900.0,93.2785,93.3027,93.2462,93.2866,12900.0
2014-08-18 15:55:00,115.63,115.67,115.6,115.65,24800.0,93.2947,93.3269,93.2705,93.3108,24800.0
2014-08-19 09:30:00,115.74,116.03,115.74,116.03,7900.0,93.3834,93.6174,93.3834,93.6174,7900.0
2014-08-19 09:35:00,116.12,116.19,116.08,116.19,1100.0,93.69,93.7465,93.6577,93.7465,1100.0
2014-08-19 09:40:00,116.2,116.35,116.2,116.35,800.0,93.7546,93.8756,93.7546,93.8756,800.0
2014-08-19 09:45:00,116.2,116.36,116.08,116.25,7000.0,93.7546,93.8836,93.6577,93.7949,7000.0
2014-08-19 09:50:00,116.2,116.32,116.15,116.27,19200.0,93.7546,93.8514,93.7142,93.811,19200.0
2014-08-19 09:55:00,116.28,116.29,116.15,116.23,8100.0,93.8191,93.8272,93.7142,93.7788,8100.0
2014-08-19 10:00:00,116.21,116.24,116.12,116.19,3400.0,93.7626,93.7868,93.69,93.7465,3400.0
2014-08-19 10:05:00,116.17,116.3,116.11,116.22,6300.0,93.7304,93.8352,93.6819,93.7707,6300.0
2014-08-19 10:10:00,116.26,116.26,116.18,116.23,6200.0,93.803,93.803,93.7384,93.7788,6200.0
2014-08-19 10:15:00,116.21,116.27,116.1,116.2,3700.0,93.7626,93.811,93.6739,93.7546,3700.0
2014-08-19 10:20:00,116.15,116.35,116.12,116.34,2500.0,93.7142,93.8756,93.69,93.8675,2500.0
2014-08-19 10:25:00,116.34,116.34,116.19,116.19,2900.0,93.8675,93.8675,93.7465,93.7465,2900.0
2014-08-19 10:30:00,116.17,116.2,116.05,116.05,1200.0,93.7304,93.7546,93.6335,93.6335,1200.0
2014-08-19 10:35:00,116.03,116.17,115.96,116.12,8000.0,93.6174,93.7304,93.5609,93.69,8000.0
2014-08-19 10:40:00,116.17,116.22,116.15,116.2,1200.0,93.7304,93.7707,93.7142,93.7546,1200.0
2014-08-19 10:45:00,116.22,116.22,116.14,116.22,1600.0,93.7707,93.7707,93.7061,93.7707,1600.0
2014-08-19 10:50:00,116.21,116.28,116.15,116.27,3700.0,93.7626,93.8191,93.7142,93.811,3700.0
2014-08-19 10:55:00,116.27,116.31,116.26,116.26,3300.0,93.811,93.8433,93.803,93.803,3300.0
2014-08-19 11:00:00,116.24,116.25,116.21,116.24,4000.0,93.7868,93.7949,93.7626,93.7868,4000.0
2014-08-19 11:05:00,116.21,116.27,116.21,116.25,4200.0,93.7626,93.811,93.7626,93.7949,4200.0
2014-08-19 11:10:00,116.26,116.26,116.17,116.17,3900.0,93.803,93.803,93.7304,93.7304,3900.0
2014-08-19 11:15:00,116.15,116.15,116.08,116.08,2100.0,93.7142,93.7142,93.6577,93.6577,2100.0
2014-08-19 11:20:00,116.09,116.12,116.08,116.12,3600.0,93.6658,93.69,93.6577,93.69,3600.0
2014-08-19 11:25:00,116.16,116.18,116.09,116.16,7900.0,93.7223,93.7384,93.6658,93.7223,7900.0
2014-08-19 11:30:00,116.11,116.17,116.09,116.11,2700.0,93.6819,93.7304,93.6658,93.6819,2700.0
2014-08-19 11:35:00,116.13,116.19,116.11,116.17,2800.0,93.6981,93.7465,93.6819,93.7304,2800.0
2014-08-19 11:40:00,116.2,116.25,116.2,116.25,1300.0,93.7546,93.7949,93.7546,93.7949,1300.0
2014-08-19 11:45:00,116.25,116.28,116.25,116.27,2400.0,93.7949,93.8191,93.7949,93.811,2400.0
2014-08-19 11:50:00,116.29,116.29,116.26,116.29,1900.0,93.8272,93.8272,93.803,93.8272,1900.0
2014-08-19 11:55:00,116.31,116.39,116.31,116.37,1500.0,93.8433,93.9079,93.8433,93.8917,1500.0
2014-08-19 12:00:00,116.37,116.4,116.35,116.38,2400.0,93.8917,93.9159,93.8756,93.8998,2400.0
2014-08-19 12:05:00,116.38,116.38,116.27,116.3,3700.0,93.8998,93.8998,93.811,93.8352,3700.0
2014-08-19 12:10:00,116.31,116.34,116.31,116.34,1700.0,93.8433,93.8675,93.8433,93.8675,1700.0
2014-08-19 12:15:00,116.32,116.39,116.32,116.38,1400.0,93.8514,93.9079,93.8514,93.8998,1400.0
2014-08-19 12:20:00,116.36,116.43,116.34,116.41,3100.0,93.8836,93.9401,93.8675,93.924,3100.0
2014-08-19 12:25:00,116.44,116.44,116.38,116.39,1700.0,93.9482,93.9482,93.8998,93.9079,1700.0
2014-08-19 12:30:00,116.39,116.42,116.38,116.42,700.0,93.9079,93.9321,93.8998,93.9321,700.0
2014-08-19 12:35:00,116.39,116.39,116.35,116.35,2200.0,93.9079,93.9079,93.8756,93.8756,2200.0
2014-08-19 12:40:00,116.32,116.39,116.32,116.39,2300.0,93.8514,93.9079,93.8514,93.9079,2300.0
2014-08-19 12:45:00,116.4,116.4,116.36,116.36,6000.0,93.9159,93.9159,93.8836,93.8836,6000.0
2014-08-19 12:50:00,116.34,116.35,116.32,116.32,700.0,93.8675,93.8756,93.8514,93.8514,700.0
2014-08-19 12:55:00,116.34,116.43,116.33,116.43,1100.0,93.8675,93.9401,93.8594,93.9401,1100.0
2014-08-19 13:00:00,116.43,116.43,116.38,116.39,1900.0,93.9401,93.9401,93.8998,93.9079,1900.0
2014-08-19 13:05:00,116.38,116.41,116.38,116.4,4300.0,93.8998,93.924,93.8998,93.9159,4300.0
2014-08-19 13:10:00,116.4,116.45,116.4,116.43,1300.0,93.9159,93.9563,93.9159,93.9401,1300.0
2014-08-19 13:15:00,116.46,116.46,116.44,116.45,2100.0,93.9643,93.9643,93.9482,93.9563,2100.0
2014-08-19 13:20:00,116.45,116.49,116.45,116.47,1900.0,93.9563,93.9885,93.9563,93.9724,1900.0
2014-08-19 13:25:00,116.46,116.46,116.41,116.41,1900.0,93.9643,93.9643,93.924,93.924,1900.0
2014-08-19 13:30:00,116.37,116.37,116.19,116.19,14800.0,93.8917,93.8917,93.7465,93.7465,14800.0
2014-08-19 13:35:00,116.19,116.19,116.16,116.16,1300.0,93.7465,93.7465,93.7223,93.7223,1300.0
2014-08-19 13:40:00,116.17,116.21,116.17,116.21,700.0,93.7304,93.7626,93.7304,93.7626,700.0
2014-08-19 13:45:00,116.24,116.25,116.22,116.24,700.0,93.7868,93.7949,93.7707,93.7868,700.0
2014-08-19 13:50:00,116.25,116.25,116.15,116.17,3000.0,93.7949,93.7949,93.7142,93.7304,3000.0
2014-08-19 13:55:00,116.18,116.19,116.17,116.19,2500.0,93.7384,93.7465,93.7304,93.7465,2500.0
2014-08-19 14:00:00,116.17,116.23,116.06,116.23,17200.0,93.7304,93.7788,93.6416,93.7788,17200.0
2014-08-19 14:05:00,116.19,116.28,116.14,116.15,10500.0,93.7465,93.8191,93.7061,93.7142,10500.0
2014-08-19 14:10:00,116.14,116.43,116.01,116.35,31900.0,93.7061,93.9401,93.6013,93.8756,31900.0
2014-08-19 14:15:00,116.36,116.36,116.22,116.22,3400.0,93.8836,93.8836,93.7707,93.7707,3400.0
2014-08-19 14:20:00,116.2,116.37,116.2,116.32,3700.0,93.7546,93.8917,93.7546,93.8514,3700.0
2014-08-19 14:25:00,116.32,116.35,116.17,116.19,14000.0,93.8514,93.8756,93.7304,93.7465,14000.0
2014-08-19 14:30:00,116.2,116.4,116.2,116.4,4500.0,93.7546,93.9159,93.7546,93.9159,4500.0
2014-08-19 14:35:00,116.39,116.39,116.21,116.34,13800.0,93.9079,93.9079,93.7626,93.8675,13800.0
2014-08-19 14:40:00,116.34,116.45,116.26,116.3,13300.0,93.8675,93.9563,93.803,93.8352,13300.0
2014-08-19 14:45:00,116.31,116.38,116.31,116.34,4200.0,93.8433,93.8998,93.8433,93.8675,4200.0
2014-08-19 14:50:00,116.37,116.37,116.27,116.27,3700.0,93.8917,93.8917,93.811,93.811,3700.0
2014-08-19 14:55:00,116.23,116.3,116.23,116.3,1300.0,93.7788,93.8352,93.7788,93.8352,1300.0
2014-08-19 15:00:00,116.29,116.3,116.23,116.25,3900.0,93.8272,93.8352,93.7788,93.7949,3900.0
2014-08-19 15:05:00,116.27,116.33,116.27,116.33,6200.0,93.811,93.8594,93.811,93.8594,6200.0
2014-08-19 15:10:00,116.33,116.41,116.33,116.41,7700.0,93.8594,93.924,93.8594,93.924,7700.0
2014-08-19 15:15:00,116.4,116.49,116.4,116.46,6500.0,93.9159,93.9885,93.9159,93.9643,6500.0
2014-08-19 15:20:00,116.45,116.45,116.27,116.31,6400.0,93.9563,93.9563,93.811,93.8433,6400.0
2014-08-19 15:25:00,116.3,116.32,116.29,116.31,5400.0,93.8352,93.8514,93.8272,93.8433,5400.0
2014-08-19 15:30:00,116.31,116.31,116.21,116.22,12900.0,93.8433,93.8433,93.7626,93.7707,12900.0
2014-08-19 15:35:00,116.22,116.29,116.21,116.26,5000.0,93.7707,93.8272,93.7626,93.803,5000.0
2014-08-19 15:40:00,116.26,116.36,116.26,116.31,5700.0,93.803,93.8836,93.803,93.8433,5700.0
2014-08-19 15:45:00,116.3,116.3,116.23,116.24,12700.0,93.8352,93.8352,93.7788,93.7868,12700.0
2014-08-19 15:50:00,116.25,116.36,116.25,116.32,9300.0,93.7949,93.8836,93.7949,93.8514,9300.0
2014-08-19 15:55:00,116.33,116.33,116.26,116.28,24500.0,93.8594,93.8594,93.803,93.8191,24500.0
2014-08-20 09:30:00,116.29,116.97,116.03,116.96,19200.0,93.8272,94.3758,93.6174,94.3678,19200.0
2014-08-20 09:35:00,117.04,117.14,116.71,116.94,7400.0,94.4323,94.513,94.166,94.3516,7400.0
2014-08-20 09:40:00,116.92,116.94,116.77,116.92,3300.0,94.3355,94.3516,94.2145,94.3355,3300.0
2014-08-20 09:45:00,116.91,116.91,116.64,116.77,5100.0,94.3274,94.3274,94.1096,94.2145,5100.0
2014-08-20 09:50:00,116.61,116.87,116.61,116.81,1200.0,94.0854,94.2951,94.0854,94.2467,1200.0
2014-08-20 09:55:00,116.9,116.94,116.7,116.7,1800.0,94.3193,94.3516,94.158,94.158,1800.0
2014-08-20 10:00:00,116.82,116.82,116.68,116.68,1500.0,94.2548,94.2548,94.1418,94.1418,1500.0
2014-08-20 10:05:00,116.65,116.86,116.61,116.68,3800.0,94.1176,94.2871,94.0854,94.1418,3800.0
2014-08-20 10:10:00,116.67,116.67,116.5,116.58,1900.0,94.1338,94.1338,93.9966,94.0612,1900.0
2014-08-20 10:15:00,116.54,116.58,116.52,116.58,1600.0,94.0289,94.0612,94.0127,94.0612,1600.0
2014-08-20 10:20:00,116.62,116.64,116.47,116.51,3000.0,94.0934,94.1096,93.9724,94.0047,3000.0
2014-08-20 10:25:00,116.51,116.58,116.48,116.55,3600.0,94.0047,94.0612,93.9805,94.0369,3600.0
2014-08-20 10:30:00,116.55,116.68,116.55,116.55,5600.0,94.0369,94.1418,94.0369,94.0369,5600.0
2014-08-20 10:35:00,116.53,116.53,116.44,116.48,2200.0,94.0208,94.0208,93.9482,93.9805,2200.0
2014-08-20 10:40:00,116.49,116.7,116.49,116.68,2100.0,93.9885,94.158,93.9885,94.1418,2100.0
2014-08-20 10:45:00,116.63,116.63,116.51,116.51,3700.0,94.1015,94.1015,94.0047,94.0047,3700.0
2014-08-20 10:50:00,116.5,116.61,116.46,116.61,2100.0,93.9966,94.0854,93.9643,94.0854,2100.0
2014-08-20 10:55:00,116.59,116.63,116.51,116.51,1800.0,94.0692,94.1015,94.0047,94.0047,1800.0
2014-08-20 11:00:00,116.49,116.52,116.48,116.49,1200.0,93.9885,94.0127,93.9805,93.9885,1200.0
2014-08-20 11:05:00,116.51,116.55,116.46,116.47,2500.0,94.0047,94.0369,93.9643,93.9724,2500.0
2014-08-20 11:10:00,116.56,116.56,116.54,116.54,400.0,94.045,94.045,94.0289,94.0289,400.0
2014-08-20 11:15:00,116.53,116.53,116.46,116.5,3200.0,94.0208,94.0208,93.9643,93.9966,3200.0
2014-08-20 11:20:00,116.48,116.54,116.47,116.53,2000.0,93.9805,94.0289,93.9724,94.0208,2000.0
2014-08-20 11:25:00,116.55,116.58,116.55,116.58,1800.0,94.0369,94.0612,94.0369,94.0612,1800.0
2014-08-20 11:30:00,116.6,116.7,116.6,116.69,2000.0,94.0773,94.158,94.0773,94.1499,2000.0
2014-08-20 11:35:00,116.69,116.84,116.69,116.84,1300.0,94.1499,94.2709,94.1499,94.2709,1300.0
2014-08-20 11:40:00,116.84,116.86,116.8,116.86,1500.0,94.2709,94.2871,94.2387,94.2871,1500.0
2014-08-20 11:45:00,116.86,116.89,116.85,116.86,1700.0,94.2871,94.3113,94.279,94.2871,1700.0
2014-08-20 11:50:00,116.8,116.86,116.8,116.86,1200.0,94.2387,94.2871,94.2387,94.2871,1200.0
2014-08-20 11:55:00,116.86,116.9,116.81,116.83,3200.0,94.2871,94.3193,94.2467,94.2629,3200.0
2014-08-20 12:00:00,116.82,116.83,116.81,116.81,1900.0,94.2548,94.2629,94.2467,94.2467,1900.0
2014-08-20 12:05:00,116.82,116.83,116.79,116.82,4500.0,94.2548,94.2629,94.2306,94.2548,4500.0
2014-08-20 12:10:00,116.83,116.84,116.81,116.84,2000.0,94.2629,94.2709,94.2467,94.2709,2000.0
2014-08-20 12:15:00,116.85,116.9,116.84,116.9,2700.0,94.279,94.3193,94.2709,94.3193,2700.0
2014-08-20 12:20:00,116.88,116.88,116.85,116.88,1700.0,94.3032,94.3032,94.279,94.3032,1700.0
2014-08-20 12:25:00,116.86,116.88,116.83,116.88,1600.0,94.2871,94.3032,94.2629,94.3032,1600.0
2014-08-20 12:30:00,116.89,116.9,116.85,116.87,2000.0,94.3113,94.3193,94.279,94.2951,2000.0
2014-08-20 12:35:00,116.87,116.93,116.84,116.93,2800.0,94.2951,94.3435,94.2709,94.3435,2800.0
2014-08-20 12:40:00,116.94,116.95,116.9,116.91,1800.0,94.3516,94.3597,94.3193,94.3274,1800.0
2014-08-20 12:45:00,116.91,116.98,116.91,116.97,2300.0,94.3274,94.3839,94.3274,94.3758,2300.0
2014-08-20 12:50:00,116.99,116.99,116.96,116.98,3400.0,94.392,94.392,94.3678,94.3839,3400.0
2014-08-20 12:55:00,116.97,116.97,116.93,116.96,2500.0,94.3758,94.3758,94.3435,94.3678,2500.0
2014-08-20 13:00:00,116.97,116.97,116.94,116.97,1200.0,94.3758,94.3758,94.3516,94.3758,1200.0
2014-08-20 13:05:00,116.96,116.98,116.91,116.94,6200.0,94.3678,94.3839,94.3274,94.3516,6200.0
2014-08-20 13:10:00,116.95,117.0,116.95,116.98,900.0,94.3597,94.4,94.3597,94.3839,900.0
2014-08-20 13:15:00,116.99,117.02,116.98,117.02,4400.0,94.392,94.4162,94.3839,94.4162,4400.0
2014-08-20 13:20:00,117.06,117.06,116.99,116.99,1300.0,94.4484,94.4484,94.392,94.392,1300.0
2014-08-20 13:25:00,117.02,117.07,117.02,117.07,1900.0,94.4162,94.4565,94.4162,94.4565,1900.0
2014-08-20 13:30:00,117.12,117.12,116.99,117.02,7300.0,94.4968,94.4968,94.392,94.4162,7300.0
2014-08-20 13:35:00,117.06,117.07,117.02,117.06,4000.0,94.4484,94.4565,94.4162,94.4484,4000.0
2014-08-20 13:40:00,117.06,117.1,117.03,117.04,3900.0,94.4484,94.4807,94.4242,94.4323,3900.0
2014-08-20 13:45:00,117.02,117.05,116.99,116.99,2400.0,94.4162,94.4404,94.392,94.392,2400.0
2014-08-20 13:50:00,116.98,116.98,116.86,116.91,6900.0,94.3839,94.3839,94.2871,94.3274,6900.0
2014-08-20 13:55:00,116.93,117.0,116.92,117.0,2100.0,94.3435,94.4,94.3355,94.4,2100.0
2014-08-20 14:00:00,116.97,117.03,116.83,116.88,7200.0,94.3758,94.4242,94.2629,94.3032,7200.0
2014-08-20 14:05:00,116.89,116.96,116.79,116.9,6700.0,94.3113,94.3678,94.2306,94.3193,6700.0
2014-08-20 14:10:00,116.87,117.05,116.87,116.91,5000.0,94.2951,94.4404,94.2951,94.3274,5000.0
2014-08-20 14:15:00,116.9,116.99,116.87,116.9,8100.0,94.3193,94.392,94.2951,94.3193,8100.0
2014-08-20 14:20:00,116.91,117.04,116.87,116.94,8900.0,94.3274,94.4323,94.2951,94.3516,8900.0
2014-08-20 14:25:00,116.98,117.0,116.91,116.92,4000.0,94.3839,94.4,94.3274,94.3355,4000.0
2014-08-20 14:30:00,116.97,117.04,116.97,117.03,1600.0,94.3758,94.4323,94.3758,94.4242,1600.0
2014-08-20 14:35:00,117.05,117.1,117.02,117.08,3700.0,94.4404,94.4807,94.4162,94.4646,3700.0
2014-08-20 14:40:00,117.06,117.08,117.02,117.06,4500.0,94.4484,94.4646,94.4162,94.4484,4500.0
2014-08-20 14:45:00,117.08,117.29,117.08,117.26,30200.0,94.4646,94.634,94.4646,94.6098,30200.0
2014-08-20 14:50:00,117.29,117.45,117.29,117.38,10200.0,94.634,94.7631,94.634,94.7066,10200.0
2014-08-20 14:55:00,117.39,117.41,117.37,117.4,2600.0,94.7147,94.7308,94.6986,94.7228,2600.0
2014-08-20 15:00:00,117.4,117.53,117.39,117.52,6000.0,94.7228,94.8276,94.7147,94.8196,6000.0
2014-08-20 15:05:00,117.52,117.58,117.52,117.57,4900.0,94.8196,94.868,94.8196,94.8599,4900.0
2014-08-20 15:10:00,117.56,117.6,117.54,117.59,9900.0,94.8519,94.8841,94.8357,94.8761,9900.0
2014-08-20 15:15:00,117.59,117.59,117.48,117.52,12100.0,94.8761,94.8761,94.7873,94.8196,12100.0
2014-08-20 15:20:00,117.55,117.58,117.51,117.57,9200.0,94.8438,94.868,94.8115,94.8599,9200.0
2014-08-20 15:25:00,117.58,117.61,117.55,117.56,11000.0,94.868,94.8922,94.8438,94.8519,11000.0
2014-08-20 15:30:00,117.56,117.66,117.56,117.66,13700.0,94.8519,94.9325,94.8519,94.9325,13700.0
2014-08-20 15:35:00,117.65,117.66,117.55,117.57,13100.0,94.9245,94.9325,94.8438,94.8599,13100.0
2014-08-20 15:40:00,117.57,117.65,117.56,117.65,19500.0,94.8599,94.9245,94.8519,94.9245,19500.0
2014-08-20 15:45:00,117.66,117.68,117.5,117.54,20100.0,94.9325,94.9487,94.8034,94.8357,20100.0
2014-08-20 15:50:00,117.54,117.56,117.44,117.44,34800.0,94.8357,94.8519,94.755,94.755,34800.0
2014-08-20 15:55:00,117.44,117.49,117.4,117.42,46700.0,94.755,94.7954,94.7228,94.7389,46700.0
2014-08-21 09:30:00,117.74,117.74,117.34,117.38,9900.0,94.9971,94.9971,94.6744,94.7066,9900.0
2014-08-21 09:35:00,117.35,117.48,116.92,117.16,7200.0,94.6824,94.7873,94.3355,94.5291,7200.0
2014-08-21 09:40:00,116.98,117.39,116.91,117.3,5400.0,94.3839,94.7147,94.3274,94.6421,5400.0
2014-08-21 09:45:00,117.31,117.36,117.19,117.22,3000.0,94.6501,94.6905,94.5533,94.5775,3000.0
2014-08-21 09:50:00,117.28,117.35,117.21,117.26,5200.0,94.6259,94.6824,94.5695,94.6098,5200.0
2014-08-21 09:55:00,117.26,117.31,117.15,117.29,1300.0,94.6098,94.6501,94.5211,94.634,1300.0
2014-08-21 10:00:00,117.37,117.37,116.97,117.0,11500.0,94.6986,94.6986,94.3758,94.4,11500.0
2014-08-21 10:05:00,116.96,117.03,116.82,116.89,5600.0,94.3678,94.4242,94.2548,94.3113,5600.0
2014-08-21 10:10:00,116.81,116.9,116.76,116.9,7600.0,94.2467,94.3193,94.2064,94.3193,7600.0
2014-08-21 10:15:00,116.98,117.3,116.89,117.3,3600.0,94.3839,94.6421,94.3113,94.6421,3600.0
2014-08-21 10:20:00,117.25,117.35,117.21,117.28,7800.0,94.6017,94.6824,94.5695,94.6259,7800.0
2014-08-21 10:25:00,117.33,117.38,117.27,117.29,3700.0,94.6663,94.7066,94.6179,94.634,3700.0
2014-08-21 10:30:00,117.3,117.35,117.27,117.27,1400.0,94.6421,94.6824,94.6179,94.6179,1400.0
2014-08-21 10:35:00,117.34,117.5,117.31,117.47,4200.0,94.6744,94.8034,94.6501,94.7792,4200.0
2014-08-21 10:40:00,117.47,117.48,117.28,117.28,2500.0,94.7792,94.7873,94.6259,94.6259,2500.0
2014-08-21 10:45:00,117.34,117.34,117.27,117.27,1800.0,94.6744,94.6744,94.6179,94.6179,1800.0
2014-08-21 10:50:00,117.29,117.39,117.29,117.39,1300.0,94.634,94.7147,94.634,94.7147,1300.0
2014-08-21 10:55:00,117.38,117.46,117.33,117.33,1400.0,94.7066,94.7712,94.6663,94.6663,1400.0
2014-08-21 11:00:00,117.34,117.43,117.33,117.38,1400.0,94.6744,94.747,94.6663,94.7066,1400.0
2014-08-21 11:05:00,117.41,117.46,117.33,117.36,3000.0,94.7308,94.7712,94.6663,94.6905,3000.0
2014-08-21 11:10:00,117.35,117.44,117.35,117.39,1000.0,94.6824,94.755,94.6824,94.7147,1000.0
2014-08-21 11:15:00,117.33,117.37,117.3,117.35,2600.0,94.6663,94.6986,94.6421,94.6824,2600.0
2014-08-21 11:20:00,117.34,117.35,117.28,117.33,1700.0,94.6744,94.6824,94.6259,94.6663,1700.0
2014-08-21 11:25:00,117.29,117.33,117.26,117.3,3100.0,94.634,94.6663,94.6098,94.6421,3100.0
2014-08-21 11:30:00,117.3,117.32,117.27,117.27,4400.0,94.6421,94.6582,94.6179,94.6179,4400.0
2014-08-21 11:35:00,117.3,117.33,117.3,117.3,900.0,94.6421,94.6663,94.6421,94.6421,900.0
2014-08-21 11:40:00,117.31,117.31,117.26,117.3,3000.0,94.6501,94.6501,94.6098,94.6421,3000.0
2014-08-21 11:45:00,117.28,117.3,117.18,117.22,3700.0,94.6259,94.6421,94.5453,94.5775,3700.0
2014-08-21 11:50:00,117.17,117.25,117.17,117.25,2300.0,94.5372,94.6017,94.5372,94.6017,2300.0
2014-08-21 11:55:00,117.27,117.29,117.23,117.27,3700.0,94.6179,94.634,94.5856,94.6179,3700.0
2014-08-21 12:00:00,117.28,117.32,117.25,117.3,7400.0,94.6259,94.6582,94.6017,94.6421,7400.0
2014-08-21 12:05:00,117.3,117.31,117.25,117.28,3800.0,94.6421,94.6501,94.6017,94.6259,3800.0
2014-08-21 12:10:00,117.31,117.35,117.28,117.35,2300.0,94.6501,94.6824,94.6259,94.6824,2300.0
2014-08-21 12:15:00,117.34,117.4,117.33,117.34,1500.0,94.6744,94.7228,94.6663,94.6744,1500.0
2014-08-21 12:20:00,117.32,117.37,117.32,117.36,4100.0,94.6582,94.6986,94.6582,94.6905,4100.0
2014-08-21 12:25:00,117.34,117.36,117.31,117.33,4700.0,94.6744,94.6905,94.6501,94.6663,4700.0
2014-08-21 12:30:00,117.34,117.37,117.31,117.35,1300.0,94.6744,94.6986,94.6501,94.6824,1300.0
2014-08-21 12:35:00,117.31,117.39,117.31,117.38,5800.0,94.6501,94.7147,94.6501,94.7066,5800.0
2014-08-21 12:40:00,117.36,117.45,117.35,117.45,3300.0,94.6905,94.7631,94.6824,94.7631,3300.0
2014-08-21 12:45:00,117.39,117.46,117.38,117.44,1500.0,94.7147,94.7712,94.7066,94.755,1500.0
2014-08-21 12:50:00,117.46,117.48,117.39,117.47,3000.0,94.7712,94.7873,94.7147,94.7792,3000.0
2014-08-21 12:55:00,117.43,117.45,117.42,117.42,700.0,94.747,94.7631,94.7389,94.7389,700.0
2014-08-21 13:00:00,117.45,117.46,117.39,117.46,1600.0,94.7631,94.7712,94.7147,94.7712,1600.0
2014-08-21 13:05:00,117.43,117.46,117.39,117.39,2600.0,94.747,94.7712,94.7147,94.7147,2600.0
2014-08-21 13:10:00,117.39,117.47,117.39,117.42,2700.0,94.7147,94.7792,94.7147,94.7389,2700.0
2014-08-21 13:15:00,117.42,117.5,117.42,117.46,8900.0,94.7389,94.8034,94.7389,94.7712,8900.0
2014-08-21 13:20:00,117.47,117.58,117.43,117.58,5500.0,94.7792,94.868,94.747,94.868,5500.0
2014-08-21 13:25:00,117.61,117.62,117.57,117.59,1300.0,94.8922,94.9003,94.8599,94.8761,1300.0
2014-08-21 13:30:00,117.57,117.57,117.55,117.55,700.0,94.8599,94.8599,94.8438,94.8438,700.0
2014-08-21 13:35:00,117.52,117.53,117.52,117.52,700.0,94.8196,94.8276,94.8196,94.8196,700.0
2014-08-21 13:40:00,117.5,117.51,117.5,117.51,1000.0,94.8034,94.8115,94.8034,94.8115,1000.0
2014-08-21 13:45:00,117.51,117.59,117.51,117.57,3100.0,94.8115,94.8761,94.8115,94.8599,3100.0
2014-08-21 13:50:00,117.55,117.55,117.5,117.5,1300.0,94.8438,94.8438,94.8034,94.8034,1300.0
2014-08-21 13:55:00,117.5,117.61,117.48,117.55,17500.0,94.8034,94.8922,94.7873,94.8438,17500.0
2014-08-21 14:00:00,117.6,117.6,117.52,117.55,3000.0,94.8841,94.8841,94.8196,94.8438,3000.0
2014-08-21 14:05:00,117.56,117.66,117.56,117.58,3800.0,94.8519,94.9325,94.8519,94.868,3800.0
2014-08-21 14:10:00,117.55,117.57,117.47,117.5,2900.0,94.8438,94.8599,94.7792,94.8034,2900.0
2014-08-21 14:15:00,117.49,117.52,117.48,117.5,2000.0,94.7954,94.8196,94.7873,94.8034,2000.0
2014-08-21 14:20:00,117.49,117.5,117.4,117.4,4100.0,94.7954,94.8034,94.7228,94.7228,4100.0
2014-08-21 14:25:00,117.41,117.51,117.4,117.5,14000.0,94.7308,94.8115,94.7228,94.8034,14000.0
2014-08-21 14:30:00,117.52,117.54,117.5,117.54,2900.0,94.8196,94.8357,94.8034,94.8357,2900.0
2014-08-21 14:35:00,117.5,117.54,117.5,117.52,2100.0,94.8034,94.8357,94.8034,94.8196,2100.0
2014-08-21 14:40:00,117.51,117.51,117.48,117.49,2400.0,94.8115,94.8115,94.7873,94.7954,2400.0
2014-08-21 14:45:00,117.51,117.51,117.47,117.47,800.0,94.8115,94.8115,94.7792,94.7792,800.0
2014-08-21 14:50:00,117.5,117.51,117.42,117.42,5600.0,94.8034,94.8115,94.7389,94.7389,5600.0
2014-08-21 14:55:00,117.43,117.45,117.35,117.4,8100.0,94.747,94.7631,94.6824,94.7228,8100.0
2014-08-21 15:00:00,117.42,117.42,117.36,117.37,2700.0,94.7389,94.7389,94.6905,94.6986,2700.0
2014-08-21 15:05:00,117.39,117.42,117.37,117.38,5900.0,94.7147,94.7389,94.6986,94.7066,5900.0
2014-08-21 15:10:00,117.38,117.41,117.37,117.41,3600.0,94.7066,94.7308,94.6986,94.7308,3600.0
2014-08-21 15:15:00,117.41,117.43,117.37,117.38,3300.0,94.7308,94.747,94.6986,94.7066,3300.0
2014-08-21 15:20:00,117.4,117.44,117.4,117.44,2800.0,94.7228,94.755,94.7228,94.755,2800.0
2014-08-21 15:25:00,117.45,117.45,117.41,117.41,1700.0,94.7631,94.7631,94.7308,94.7308,1700.0
2014-08-21 15:30:00,117.4,117.49,117.36,117.38,5100.0,94.7228,94.7954,94.6905,94.7066,5100.0
2014-08-21 15:35:00,117.36,117.38,117.3,117.32,6600.0,94.6905,94.7066,94.6421,94.6582,6600.0
2014-08-21 15:40:00,117.34,117.35,117.31,117.32,7200.0,94.6744,94.6824,94.6501,94.6582,7200.0
2014-08-21 15:45:00,117.32,117.34,117.3,117.31,9100.0,94.6582,94.6744,94.6421,94.6501,9100.0
2014-08-21 15:50:00,117.3,117.36,117.29,117.32,16600.0,94.6421,94.6905,94.634,94.6582,16600.0
2014-08-21 15:55:00,117.32,117.4,117.3,117.39,26000.0,94.6582,94.7228,94.6421,94.7147,26000.0
2014-08-22 09:30:00,116.91,117.17,116.9,116.9,10600.0,94.3274,94.5372,94.3193,94.3193,10600.0
2014-08-22 09:35:00,116.91,116.91,116.37,116.56,4600.0,94.3274,94.3274,93.8917,94.045,4600.0
2014-08-22 09:40:00,116.6,116.6,116.27,116.3,4600.0,94.0773,94.0773,93.811,93.8352,4600.0
2014-08-22 09:45:00,116.42,116.58,116.41,116.56,1100.0,93.9321,94.0612,93.924,94.045,1100.0
2014-08-22 09:50:00,116.54,116.67,116.45,116.63,1200.0,94.0289,94.1338,93.9563,94.1015,1200.0
2014-08-22 09:55:00,116.6,116.88,116.54,116.88,1700.0,94.0773,94.3032,94.0289,94.3032,1700.0
2014-08-22 10:00:00,116.91,116.93,116.68,116.8,3100.0,94.3274,94.3435,94.1418,94.2387,3100.0
2014-08-22 10:05:00,116.94,117.19,116.88,117.19,1300.0,94.3516,94.5533,94.3032,94.5533,1300.0
2014-08-22 10:10:00,117.26,117.29,117.16,117.22,1400.0,94.6098,94.634,94.5291,94.5775,1400.0
2014-08-22 10:15:00,117.19,117.23,117.05,117.13,9800.0,94.5533,94.5856,94.4404,94.5049,9800.0
2014-08-22 10:20:00,117.2,117.2,117.01,117.04,900.0,94.5614,94.5614,94.4081,94.4323,900.0
2014-08-22 10:25:00,117.09,117.09,116.98,116.99,1100.0,94.4726,94.4726,94.3839,94.392,1100.0
2014-08-22 10:30:00,116.97,117.02,116.91,117.0,1800.0,94.3758,94.4162,94.3274,94.4,1800.0
2014-08-22 10:35:00,116.88,116.92,116.72,116.83,1300.0,94.3032,94.3355,94.1741,94.2629,1300.0
2014-08-22 10:40:00,116.77,116.84,116.77,116.84,1000.0,94.2145,94.2709,94.2145,94.2709,1000.0
2014-08-22 10:45:00,116.75,116.87,116.75,116.87,700.0,94.1983,94.2951,94.1983,94.2951,700.0
2014-08-22 10:50:00,116.89,116.92,116.84,116.86,800.0,94.3113,94.3355,94.2709,94.2871,800.0
2014-08-22 10:55:00,116.8,116.8,116.51,116.58,3400.0,94.2387,94.2387,94.0047,94.0612,3400.0
2014-08-22 11:00:00,116.55,116.59,116.49,116.59,1400.0,94.0369,94.0692,93.9885,94.0692,1400.0
2014-08-22 11:05:00,116.6,116.64,116.45,116.64,1400.0,94.0773,94.1096,93.9563,94.1096,1400.0
2014-08-22 11:10:00,116.65,116.74,116.65,116.74,900.0,94.1176,94.1902,94.1176,94.1902,900.0
2014-08-22 11:15:00,116.68,116.68,116.62,116.62,600.0,94.1418,94.1418,94.0934,94.0934,600.0
2014-08-22 11:20:00,116.61,116.66,116.55,116.66,1300.0,94.0854,94.1257,94.0369,94.1257,1300.0
2014-08-22 11:25:00,116.76,116.81,116.76,116.76,400.0,94.2064,94.2467,94.2064,94.2064,400.0
2014-08-22 11:30:00,116.77,116.81,116.73,116.81,1400.0,94.2145,94.2467,94.1822,94.2467,1400.0
2014-08-22 11:35:00,116.75,116.78,116.65,116.71,2000.0,94.1983,94.2225,94.1176,94.166,2000.0
2014-08-22 11:40:00,116.74,116.83,116.73,116.73,1500.0,94.1902,94.2629,94.1822,94.1822,1500.0
2014-08-22 11:45:00,116.76,116.76,116.73,116.73,300.0,94.2064,94.2064,94.1822,94.1822,300.0
2014-08-22 11:50:00,116.76,116.9,116.72,116.83,1800.0,94.2064,94.3193,94.1741,94.2629,1800.0
2014-08-22 11:55:00,116.83,117.0,116.83,116.99,11300.0,94.2629,94.4,94.2629,94.392,11300.0
2014-08-22 12:00:00,117.0,117.03,116.79,116.79,8400.0,94.4,94.4242,94.2306,94.2306,8400.0
2014-08-22 12:05:00,116.77,116.82,116.73,116.82,1100.0,94.2145,94.2548,94.1822,94.2548,1100.0
2014-08-22 12:10:00,116.78,116.81,116.76,116.81,1200.0,94.2225,94.2467,94.2064,94.2467,1200.0
2014-08-22 12:15:00,116.84,116.91,116.84,116.91,700.0,94.2709,94.3274,94.2709,94.3274,700.0
2014-08-22 12:20:00,116.93,117.01,116.9,117.01,600.0,94.3435,94.4081,94.3193,94.4081,600.0
2014-08-22 12:25:00,117.0,117.05,116.97,116.97,1600.0,94.4,94.4404,94.3758,94.3758,1600.0
2014-08-22 12:30:00,117.06,117.06,117.0,117.0,400.0,94.4484,94.4484,94.4,94.4,400.0
2014-08-22 12:35:00,117.03,117.03,116.96,116.98,1100.0,94.4242,94.4242,94.3678,94.3839,1100.0
2014-08-22 12:40:00,116.94,116.94,116.92,116.92,200.0,94.3516,94.3516,94.3355,94.3355,200.0
2014-08-22 12:45:00,117.02,117.02,116.9,116.92,300.0,94.4162,94.4162,94.3193,94.3355,300.0
2014-08-22 12:50:00,116.93,116.96,116.92,116.95,600.0,94.3435,94.3678,94.3355,94.3597,600.0
2014-08-22 12:55:00,116.95,116.99,116.95,116.97,500.0,94.3597,94.392,94.3597,94.3758,500.0
2014-08-22 13:00:00,116.93,116.93,116.89,116.89,700.0,94.3435,94.3435,94.3113,94.3113,700.0
2014-08-22 13:05:00,116.87,116.93,116.85,116.89,1300.0,94.2951,94.3435,94.279,94.3113,1300.0
2014-08-22 13:10:00,116.91,116.92,116.85,116.92,800.0,94.3274,94.3355,94.279,94.3355,800.0
2014-08-22 13:15:00,116.93,116.99,116.93,116.99,800.0,94.3435,94.392,94.3435,94.392,800.0
2014-08-22 13:20:00,117.0,117.03,116.96,116.98,1200.0,94.4,94.4242,94.3678,94.3839,1200.0
2014-08-22 13:25:00,117.02,117.09,117.0,117.0,1500.0,94.4162,94.4726,94.4,94.4,1500.0
2014-08-22 13:30:00,117.0,117.0,116.97,116.97,300.0,94.4,94.4,94.3758,94.3758,300.0
2014-08-22 13:35:00,116.91,116.93,116.89,116.89,500.0,94.3274,94.3435,94.3113,94.3113,500.0
2014-08-22 13:40:00,116.91,116.95,116.91,116.95,800.0,94.3274,94.3597,94.3274,94.3597,800.0
2014-08-22 13:45:00,116.91,116.91,116.91,116.91,100.0,94.3274,94.3274,94.3274,94.3274,100.0
2014-08-22 13:50:00,116.92,116.93,116.9,116.9,500.0,94.3355,94.3435,94.3193,94.3193,500.0
2014-08-22 13:55:00,116.9,116.96,116.89,116.96,1100.0,94.3193,94.3678,94.3113,94.3678,1100.0
2014-08-22 14:00:00,116.93,117.03,116.93,116.97,2500.0,94.3435,94.4242,94.3435,94.3758,2500.0
2014-08-22 14:05:00,116.98,116.98,116.87,116.89,4500.0,94.3839,94.3839,94.2951,94.3113,4500.0
2014-08-22 14:10:00,116.9,117.01,116.9,117.01,3300.0,94.3193,94.4081,94.3193,94.4081,3300.0
2014-08-22 14:15:00,117.01,117.05,116.99,116.99,1400.0,94.4081,94.4404,94.392,94.392,1400.0
2014-08-22 14:20:00,116.96,116.99,116.96,116.96,800.0,94.3678,94.392,94.3678,94.3678,800.0
2014-08-22 14:25:00,116.96,117.0,116.84,116.84,2100.0,94.3678,94.4,94.2709,94.2709,2100.0
2014-08-22 14:30:00,116.87,116.88,116.77,116.84,3700.0,94.2951,94.3032,94.2145,94.2709,3700.0
2014-08-22 14:35:00,116.84,116.84,116.69,116.7,6700.0,94.2709,94.2709,94.1499,94.158,6700.0
2014-08-22 14:40:00,116.69,116.73,116.67,116.73,8400.0,94.1499,94.1822,94.1338,94.1822,8400.0
2014-08-22 14:45:00,116.72,116.73,116.66,116.68,5000.0,94.1741,94.1822,94.1257,94.1418,5000.0
2014-08-22 14:50:00,116.73,116.81,116.73,116.73,4200.0,94.1822,94.2467,94.1822,94.1822,4200.0
2014-08-22 14:55:00,116.73,116.74,116.66,116.68,9400.0,94.1822,94.1902,94.1257,94.1418,9400.0
2014-08-22 15:00:00,116.67,116.68,116.62,116.66,13200.0,94.1338,94.1418,94.0934,94.1257,13200.0
2014-08-22 15:05:00,116.66,116.9,116.65,116.9,7500.0,94.1257,94.3193,94.1176,94.3193,7500.0
2014-08-22 15:10:00,116.92,117.02,116.81,116.88,10200.0,94.3355,94.4162,94.2467,94.3032,10200.0
2014-08-22 15:15:00,116.89,116.89,116.81,116.85,4400.0,94.3113,94.3113,94.2467,94.279,4400.0
2014-08-22 15:20:00,116.85,116.85,116.72,116.8,10700.0,94.279,94.279,94.1741,94.2387,10700.0
2014-08-22 15:25:00,116.78,116.79,116.72,116.74,3400.0,94.2225,94.2306,94.1741,94.1902,3400.0
2014-08-22 15:30:00,116.74,116.76,116.64,116.76,7300.0,94.1902,94.2064,94.1096,94.2064,7300.0
2014-08-22 15:35:00,116.75,116.75,116.63,116.64,9100.0,94.1983,94.1983,94.1015,94.1096,9100.0
2014-08-22 15:40:00,116.64,116.7,116.56,116.58,18300.0,94.1096,94.158,94.045,94.0612,18300.0
2014-08-22 15:45:00,116.58,116.59,116.47,116.51,8000.0,94.0612,94.0692,93.9724,94.0047,8000.0
2014-08-22 15:50:00,116.54,116.58,116.5,116.5,11000.0,94.0289,94.0612,93.9966,93.9966,11000.0
2014-08-22 15:55:00,116.5,116.54,116.43,116.45,26100.0,93.9966,94.0289,93.9401,93.9563,26100.0
2014-08-25 09:30:00,117.16,117.16,117.03,117.13,4700.0,94.5291,94.5291,94.4242,94.5049,4700.0
2014-08-25 09:35:00,116.91,116.96,116.59,116.71,7500.0,94.3274,94.3678,94.0692,94.166,7500.0
2014-08-25 09:40:00,116.48,116.73,116.38,116.65,8600.0,93.9805,94.1822,93.8998,94.1176,8600.0
2014-08-25 09:45:00,116.77,116.82,116.75,116.79,1300.0,94.2145,94.2548,94.1983,94.2306,1300.0
2014-08-25 09:50:00,116.9,117.07,116.9,117.07,800.0,94.3193,94.4565,94.3193,94.4565,800.0
2014-08-25 09:55:00,117.15,117.52,117.15,117.52,3400.0,94.5211,94.8196,94.5211,94.8196,3400.0
2014-08-25 10:00:00,117.46,117.46,117.08,117.08,1700.0,94.7712,94.7712,94.4646,94.4646,1700.0
2014-08-25 10:05:00,117.14,117.25,117.14,117.2,1100.0,94.513,94.6017,94.513,94.5614,1100.0
2014-08-25 10:10:00,117.19,117.29,117.16,117.17,8100.0,94.5533,94.634,94.5291,94.5372,8100.0
2014-08-25 10:15:00,117.08,117.12,116.98,117.02,2500.0,94.4646,94.4968,94.3839,94.4162,2500.0
2014-08-25 10:20:00,117.05,117.13,117.05,117.13,800.0,94.4404,94.5049,94.4404,94.5049,800.0
2014-08-25 10:25:00,117.23,117.23,117.08,117.09,1200.0,94.5856,94.5856,94.4646,94.4726,1200.0
2014-08-25 10:30:00,117.03,117.04,117.02,117.04,300.0,94.4242,94.4323,94.4162,94.4323,300.0
2014-08-25 10:35:00,117.03,117.27,117.03,117.23,2400.0,94.4242,94.6179,94.4242,94.5856,2400.0
2014-08-25 10:40:00,117.19,117.24,117.17,117.24,1300.0,94.5533,94.5937,94.5372,94.5937,1300.0
2014-08-25 10:45:00,117.19,117.37,117.19,117.31,9100.0,94.5533,94.6986,94.5533,94.6501,9100.0
2014-08-25 10:50:00,117.36,117.56,117.33,117.56,13000.0,94.6905,94.8519,94.6663,94.8519,13000.0
2014-08-25 10:55:00,117.54,117.57,117.52,117.52,2500.0,94.8357,94.8599,94.8196,94.8196,2500.0
2014-08-25 11:00:00,117.48,117.51,117.37,117.37,3100.0,94.7873,94.8115,94.6986,94.6986,3100.0
2014-08-25 11:05:00,117.42,117.61,117.42,117.57,3900.0,94.7389,94.8922,94.7389,94.8599,3900.0
2014-08-25 11:10:00,117.57,117.57,117.47,117.54,2300.0,94.8599,94.8599,94.7792,94.8357,2300.0
2014-08-25 11:15:00,117.55,117.62,117.55,117.6,2700.0,94.8438,94.9003,94.8438,94.8841,2700.0
2014-08-25 11:20:00,117.6,117.64,117.58,117.62,2200.0,94.8841,94.9164,94.868,94.9003,2200.0
2014-08-25 11:25:00,117.61,117.68,117.58,117.67,2200.0,94.8922,94.9487,94.868,94.9406,2200.0
2014-08-25 11:30:00,117.69,117.77,117.69,117.75,5100.0,94.9567,95.0213,94.9567,95.0052,5100.0
2014-08-25 11:35:00,117.73,117.74,117.71,117.73,2600.0,94.989,94.9971,94.9729,94.989,2600.0
2014-08-25 11:40:00,117.75,117.77,117.71,117.72,2600.0,95.0052,95.0213,94.9729,94.9809,2600.0
2014-08-25 11:45:00,117.74,117.8,117.74,117.78,1500.0,94.9971,95.0455,94.9971,95.0294,1500.0
2014-08-25 11:50:00,117.76,117.81,117.73,117.73,3900.0,95.0132,95.0536,94.989,94.989,3900.0
2014-08-25 11:55:00,117.73,117.78,117.6,117.62,8400.0,94.989,95.0294,94.8841,94.9003,8400.0
2014-08-25 12:00:00,117.62,117.62,117.59,117.59,4600.0,94.9003,94.9003,94.8761,94.8761,4600.0
2014-08-25 12:05:00,117.58,117.58,117.39,117.5,14500.0,94.868,94.868,94.7147,94.8034,14500.0
2014-08-25 12:10:00,117.5,117.53,117.45,117.45,1700.0,94.8034,94.8276,94.7631,94.7631,1700.0
2014-08-25 12:15:00,117.4,117.49,117.38,117.49,6400.0,94.7228,94.7954,94.7066,94.7954,6400.0
2014-08-25 12:20:00,117.48,117.52,117.41,117.41,2900.0,94.7873,94.8196,94.7308,94.7308,2900.0
2014-08-25 12:25:00,117.39,117.39,117.29,117.31,2500.0,94.7147,94.7147,94.634,94.6501,2500.0
2014-08-25 12:30:00,117.35,117.35,117.34,117.34,400.0,94.6824,94.6824,94.6744,94.6744,400.0
2014-08-25 12:35:00,117.38,117.38,117.25,117.3,2500.0,94.7066,94.7066,94.6017,94.6421,2500.0
2014-08-25 12:40:00,117.33,117.37,117.33,117.36,1100.0,94.6663,94.6986,94.6663,94.6905,1100.0
2014-08-25 12:45:00,117.4,117.4,117.38,117.38,500.0,94.7228,94.7228,94.7066,94.7066,500.0
2014-08-25 12:50:00,117.34,117.34,117.25,117.25,700.0,94.6744,94.6744,94.6017,94.6017,700.0
2014-08-25 12:55:00,117.2,117.2,117.14,117.2,800.0,94.5614,94.5614,94.513,94.5614,800.0
2014-08-25 13:00:00,117.22,117.25,117.16,117.16,1900.0,94.5775,94.6017,94.5291,94.5291,1900.0
2014-08-25 13:05:00,117.14,117.18,117.1,117.1,2400.0,94.513,94.5453,94.4807,94.4807,2400.0
2014-08-25 13:10:00,117.21,117.23,117.18,117.23,600.0,94.5695,94.5856,94.5453,94.5856,600.0
2014-08-25 13:15:00,117.2,117.28,117.2,117.22,1100.0,94.5614,94.6259,94.5614,94.5775,1100.0
2014-08-25 13:20:00,117.21,117.26,117.15,117.23,15100.0,94.5695,94.6098,94.5211,94.5856,15100.0
2014-08-25 13:25:00,117.22,117.4,117.2,117.4,5500.0,94.5775,94.7228,94.5614,94.7228,5500.0
2014-08-25 13:30:00,117.4,117.45,117.38,117.44,1500.0,94.7228,94.7631,94.7066,94.755,1500.0
2014-08-25 13:35:00,117.38,117.38,117.35,117.35,300.0,94.7066,94.7066,94.6824,94.6824,300.0
2014-08-25 13:40:00,117.37,117.38,117.35,117.35,500.0,94.6986,94.7066,94.6824,94.6824,500.0
2014-08-25 13:45:00,117.36,117.36,117.32,117.33,1100.0,94.6905,94.6905,94.6582,94.6663,1100.0
2014-08-25 13:50:00,117.3,117.34,117.3,117.34,900.0,94.6421,94.6744,94.6421,94.6744,900.0
2014-08-25 13:55:00,117.35,117.41,117.35,117.35,2000.0,94.6824,94.7308,94.6824,94.6824,2000.0
2014-08-25 14:00:00,117.32,117.42,117.32,117.39,2200.0,94.6582,94.7389,94.6582,94.7147,2200.0
2014-08-25 14:05:00,117.35,117.35,117.3,117.33,1300.0,94.6824,94.6824,94.6421,94.6663,1300.0
2014-08-25 14:10:00,117.35,117.4,117.34,117.38,2000.0,94.6824,94.7228,94.6744,94.7066,2000.0
2014-08-25 14:15:00,117.37,117.38,117.33,117.35,2100.0,94.6986,94.7066,94.6663,94.6824,2100.0
2014-08-25 14:20:00,117.27,117.33,117.27,117.33,2600.0,94.6179,94.6663,94.6179,94.6663,2600.0
2014-08-25 14:25:00,117.28,117.29,117.18,117.25,1300.0,94.6259,94.634,94.5453,94.6017,1300.0
2014-08-25 14:30:00,117.25,117.29,117.2,117.26,3000.0,94.6017,94.634,94.5614,94.6098,3000.0
2014-08-25 14:35:00,117.26,117.32,117.26,117.27,2800.0,94.6098,94.6582,94.6098,94.6179,2800.0
2014-08-25 14:40:00,117.26,117.31,117.23,117.29,26000.0,94.6098,94.6501,94.5856,94.634,26000.0
2014-08-25 14:45:00,117.29,117.35,117.21,117.35,30500.0,94.634,94.6824,94.5695,94.6824,30500.0
2014-08-25 14:50:00,117.36,117.51,117.34,117.5,8000.0,94.6905,94.8115,94.6744,94.8034,8000.0
2014-08-25 14:55:00,117.5,117.55,117.41,117.41,1900.0,94.8034,94.8438,94.7308,94.7308,1900.0
2014-08-25 15:00:00,117.41,117.45,117.38,117.4,4300.0,94.7308,94.7631,94.7066,94.7228,4300.0
2014-08-25 15:05:00,117.38,117.4,117.29,117.31,1500.0,94.7066,94.7228,94.634,94.6501,1500.0
2014-08-25 15:10:00,117.32,117.42,117.28,117.28,2700.0,94.6582,94.7389,94.6259,94.6259,2700.0
2014-08-25 15:15:00,117.34,117.34,117.3,117.3,500.0,94.6744,94.6744,94.6421,94.6421,500.0
2014-08-25 15:20:00,117.32,117.43,117.32,117.43,3300.0,94.6582,94.747,94.6582,94.747,3300.0
2014-08-25 15:25:00,117.46,117.48,117.43,117.47,18400.0,94.7712,94.7873,94.747,94.7792,18400.0
2014-08-25 15:30:00,117.48,117.61,117.48,117.61,6400.0,94.7873,94.8922,94.7873,94.8922,6400.0
2014-08-25 15:35:00,117.62,117.62,117.53,117.6,6400.0,94.9003,94.9003,94.8276,94.8841,6400.0
2014-08-25 15:40:00,117.61,117.61,117.48,117.48,7000.0,94.8922,94.8922,94.7873,94.7873,7000.0
2014-08-25 15:45:00,117.47,117.5,117.38,117.4,10100.0,94.7792,94.8034,94.7066,94.7228,10100.0
2014-08-25 15:50:00,117.4,117.41,117.33,117.37,12800.0,94.7228,94.7308,94.6663,94.6986,12800.0
2014-08-25 15:55:00,117.36,117.44,117.3,117.41,30600.0,94.6905,94.755,94.6421,94.7308,30600.0
2014-08-26 09:30:00,117.37,117.57,117.34,117.43,6000.0,94.6986,94.8599,94.6744,94.747,6000.0
2014-08-26 09:35:00,117.45,117.56,117.33,117.42,4200.0,94.7631,94.8519,94.6663,94.7389,4200.0
2014-08-26 09:40:00,117.49,117.72,117.49,117.71,2600.0,94.7954,94.9809,94.7954,94.9729,2600.0
2014-08-26 09:45:00,117.71,117.76,117.51,117.63,8000.0,94.9729,95.0132,94.8115,94.9083,8000.0
2014-08-26 09:50:00,117.61,117.75,117.46,117.48,3100.0,94.8922,95.0052,94.7712,94.7873,3100.0
2014-08-26 09:55:00,117.48,117.48,117.23,117.26,2100.0,94.7873,94.7873,94.5856,94.6098,2100.0
2014-08-26 10:00:00,117.26,117.32,117.03,117.08,8600.0,94.6098,94.6582,94.4242,94.4646,8600.0
2014-08-26 10:05:00,117.16,117.2,117.11,117.12,2400.0,94.5291,94.5614,94.4888,94.4968,2400.0
2014-08-26 10:10:00,117.1,117.15,117.03,117.11,1700.0,94.4807,94.5211,94.4242,94.4888,1700.0
2014-08-26 10:15:00,117.14,117.14,116.95,116.95,1300.0,94.513,94.513,94.3597,94.3597,1300.0
2014-08-26 10:20:00,117.04,117.04,116.89,116.89,1200.0,94.4323,94.4323,94.3113,94.3113,1200.0
2014-08-26 10:25:00,116.85,116.95,116.85,116.92,2800.0,94.279,94.3597,94.279,94.3355,2800.0
2014-08-26 10:30:00,116.9,116.92,116.81,116.85,2400.0,94.3193,94.3355,94.2467,94.279,2400.0
2014-08-26 10:35:00,116.82,116.85,116.67,116.75,4100.0,94.2548,94.279,94.1338,94.1983,4100.0
2014-08-26 10:40:00,116.75,116.78,116.7,116.78,7500.0,94.1983,94.2225,94.158,94.2225,7500.0
2014-08-26 10:45:00,116.81,116.88,116.8,116.8,3400.0,94.2467,94.3032,94.2387,94.2387,3400.0
2014-08-26 10:50:00,116.84,116.85,116.77,116.77,3800.0,94.2709,94.279,94.2145,94.2145,3800.0
2014-08-26 10:55:00,116.76,116.81,116.73,116.79,3100.0,94.2064,94.2467,94.1822,94.2306,3100.0
2014-08-26 11:00:00,116.82,116.84,116.76,116.82,4700.0,94.2548,94.2709,94.2064,94.2548,4700.0
2014-08-26 11:05:00,116.8,116.91,116.8,116.81,16100.0,94.2387,94.3274,94.2387,94.2467,16100.0
2014-08-26 11:10:00,116.85,116.86,116.75,116.8,6000.0,94.279,94.2871,94.1983,94.2387,6000.0
2014-08-26 11:15:00,116.82,116.82,116.72,116.72,2600.0,94.2548,94.2548,94.1741,94.1741,2600.0
2014-08-26 11:20:00,116.76,116.84,116.75,116.82,3800.0,94.2064,94.2709,94.1983,94.2548,3800.0
2014-08-26 11:25:00,116.82,116.89,116.78,116.86,14500.0,94.2548,94.3113,94.2225,94.2871,14500.0
2014-08-26 11:30:00,116.86,116.93,116.76,116.81,17700.0,94.2871,94.3435,94.2064,94.2467,17700.0
2014-08-26 11:35:00,116.77,116.82,116.72,116.76,3800.0,94.2145,94.2548,94.1741,94.2064,3800.0
2014-08-26 11:40:00,116.76,116.87,116.76,116.87,3400.0,94.2064,94.2951,94.2064,94.2951,3400.0
2014-08-26 11:45:00,116.89,116.9,116.79,116.79,3100.0,94.3113,94.3193,94.2306,94.2306,3100.0
2014-08-26 11:50:00,116.78,116.81,116.76,116.78,4400.0,94.2225,94.2467,94.2064,94.2225,4400.0
2014-08-26 11:55:00,116.81,116.84,116.74,116.76,2600.0,94.2467,94.2709,94.1902,94.2064,2600.0
2014-08-26 12:00:00,116.73,116.77,116.69,116.77,1100.0,94.1822,94.2145,94.1499,94.2145,1100.0
2014-08-26 12:05:00,116.8,116.89,116.77,116.89,1400.0,94.2387,94.3113,94.2145,94.3113,1400.0
2014-08-26 12:10:00,116.85,116.85,116.74,116.8,4300.0,94.279,94.279,94.1902,94.2387,4300.0
2014-08-26 12:15:00,116.86,116.89,116.78,116.78,2400.0,94.2871,94.3113,94.2225,94.2225,2400.0
2014-08-26 12:20:00,116.82,116.89,116.82,116.88,1300.0,94.2548,94.3113,94.2548,94.3032,1300.0
2014-08-26 12:25:00,116.81,116.86,116.72,116.74,1700.0,94.2467,94.2871,94.1741,94.1902,1700.0
2014-08-26 12:30:00,116.72,116.72,116.66,116.71,2400.0,94.1741,94.1741,94.1257,94.166,2400.0
2014-08-26 12:35:00,116.75,116.75,116.71,116.73,1500.0,94.1983,94.1983,94.166,94.1822,1500.0
2014-08-26 12:40:00,116.74,116.74,116.65,116.66,900.0,94.1902,94.1902,94.1176,94.1257,900.0
2014-08-26 12:45:00,116.74,116.74,116.7,116.72,800.0,94.1902,94.1902,94.158,94.1741,800.0
2014-08-26 12:50:00,116.72,116.73,116.68,116.69,2800.0,94.1741,94.1822,94.1418,94.1499,2800.0
2014-08-26 12:55:00,116.69,116.72,116.69,116.69,1400.0,94.1499,94.1741,94.1499,94.1499,1400.0
2014-08-26 13:00:00,116.72,116.72,116.67,116.7,400.0,94.1741,94.1741,94.1338,94.158,400.0
2014-08-26 13:05:00,116.69,116.73,116.57,116.57,1800.0,94.1499,94.1822,94.0531,94.0531,1800.0
2014-08-26 13:10:00,116.54,116.62,116.54,116.54,1400.0,94.0289,94.0934,94.0289,94.0289,1400.0
2014-08-26 13:15:00,116.59,116.61,116.54,116.56,1200.0,94.0692,94.0854,94.0289,94.045,1200.0
2014-08-26 13:20:00,116.61,116.66,116.6,116.63,1200.0,94.0854,94.1257,94.0773,94.1015,1200.0
2014-08-26 13:25:00,116.67,116.69,116.61,116.61,2200.0,94.1338,94.1499,94.0854,94.0854,2200.0
2014-08-26 13:30:00,116.65,116.66,116.59,116.61,2000.0,94.1176,94.1257,94.0692,94.0854,2000.0
2014-08-26 13:35:00,116.61,116.65,116.6,116.65,1500.0,94.0854,94.1176,94.0773,94.1176,1500.0
2014-08-26 13:40:00,116.67,116.67,116.61,116.61,1600.0,94.1338,94.1338,94.0854,94.0854,1600.0
2014-08-26 13:45:00,116.64,116.66,116.6,116.6,1100.0,94.1096,94.1257,94.0773,94.0773,1100.0
2014-08-26 13:50:00,116.6,116.62,116.56,116.56,2300.0,94.0773,94.0934,94.045,94.045,2300.0
2014-08-26 13:55:00,116.6,116.62,116.58,116.6,1100.0,94.0773,94.0934,94.0612,94.0773,1100.0
2014-08-26 14:00:00,116.64,116.64,116.61,116.62,1800.0,94.1096,94.1096,94.0854,94.0934,1800.0
2014-08-26 14:05:00,116.65,116.66,116.6,116.66,1700.0,94.1176,94.1257,94.0773,94.1257,1700.0
2014-08-26 14:10:00,116.67,116.67,116.61,116.62,1900.0,94.1338,94.1338,94.0854,94.0934,1900.0
2014-08-26 14:15:00,116.62,116.62,116.59,116.62,3600.0,94.0934,94.0934,94.0692,94.0934,3600.0
2014-08-26 14:20:00,116.62,116.63,116.54,116.55,2200.0,94.0934,94.1015,94.0289,94.0369,2200.0
2014-08-26 14:25:00,116.51,116.51,116.5,116.5,1000.0,94.0047,94.0047,93.9966,93.9966,1000.0
2014-08-26 14:30:00,116.5,116.56,116.46,116.46,4000.0,93.9966,94.045,93.9643,93.9643,4000.0
2014-08-26 14:35:00,116.47,116.51,116.42,116.42,2800.0,93.9724,94.0047,93.9321,93.9321,2800.0
2014-08-26 14:40:00,116.43,116.48,116.43,116.45,3800.0,93.9401,93.9805,93.9401,93.9563,3800.0
2014-08-26 14:45:00,116.43,116.48,116.43,116.44,1900.0,93.9401,93.9805,93.9401,93.9482,1900.0
2014-08-26 14:50:00,116.45,116.48,116.45,116.47,1900.0,93.9563,93.9805,93.9563,93.9724,1900.0
2014-08-26 14:55:00,116.48,116.48,116.4,116.45,6400.0,93.9805,93.9805,93.9159,93.9563,6400.0
2014-08-26 15:00:00,116.45,116.46,116.45,116.46,1900.0,93.9563,93.9643,93.9563,93.9643,1900.0
2014-08-26 15:05:00,116.47,116.47,116.45,116.45,4200.0,93.9724,93.9724,93.9563,93.9563,4200.0
2014-08-26 15:10:00,116.45,116.45,116.43,116.44,2600.0,93.9563,93.9563,93.9401,93.9482,2600.0
2014-08-26 15:15:00,116.44,116.48,116.42,116.44,3800.0,93.9482,93.9805,93.9321,93.9482,3800.0
2014-08-26 15:20:00,116.42,116.43,116.4,116.42,3000.0,93.9321,93.9401,93.9159,93.9321,3000.0
2014-08-26 15:25:00,116.4,116.4,116.32,116.39,3300.0,93.9159,93.9159,93.8514,93.9079,3300.0
2014-08-26 15:30:00,116.38,116.41,116.32,116.34,3900.0,93.8998,93.924,93.8514,93.8675,3900.0
2014-08-26 15:35:00,116.35,116.37,116.34,116.34,3500.0,93.8756,93.8917,93.8675,93.8675,3500.0
2014-08-26 15:40:00,116.36,116.45,116.36,116.45,3000.0,93.8836,93.9563,93.8836,93.9563,3000.0
2014-08-26 15:45:00,116.45,116.49,116.38,116.41,16600.0,93.9563,93.9885,93.8998,93.924,16600.0
2014-08-26 15:50:00,116.4,116.42,116.38,116.41,9800.0,93.9159,93.9321,93.8998,93.924,9800.0
2014-08-26 15:55:00,116.39,116.4,116.35,116.36,21200.0,93.9079,93.9159,93.8756,93.8836,21200.0
2014-08-27 09:30:00,116.24,116.24,116.06,116.12,6200.0,93.7868,93.7868,93.6416,93.69,6200.0
2014-08-27 09:35:00,116.18,116.24,116.04,116.07,2600.0,93.7384,93.7868,93.6255,93.6497,2600.0
2014-08-27 09:40:00,116.09,116.27,116.08,116.27,1400.0,93.6658,93.811,93.6577,93.811,1400.0
2014-08-27 09:45:00,116.34,116.46,116.16,116.16,1700.0,93.8675,93.9643,93.7223,93.7223,1700.0
2014-08-27 09:50:00,116.1,116.1,115.93,115.94,1100.0,93.6739,93.6739,93.5367,93.5448,1100.0
2014-08-27 09:55:00,116.0,116.06,115.72,115.86,11600.0,93.5932,93.6416,93.3673,93.4802,11600.0
2014-08-27 10:00:00,115.76,116.0,115.76,115.99,3200.0,93.3995,93.5932,93.3995,93.5851,3200.0
2014-08-27 10:05:00,116.02,116.04,115.91,115.97,9100.0,93.6093,93.6255,93.5206,93.569,9100.0
2014-08-27 10:10:00,115.91,116.01,115.84,116.01,8800.0,93.5206,93.6013,93.4641,93.6013,8800.0
2014-08-27 10:15:00,116.04,116.04,115.95,115.99,3500.0,93.6255,93.6255,93.5528,93.5851,3500.0
2014-08-27 10:20:00,116.03,116.04,115.94,116.03,4500.0,93.6174,93.6255,93.5448,93.6174,4500.0
2014-08-27 10:25:00,116.01,116.01,115.93,115.96,2900.0,93.6013,93.6013,93.5367,93.5609,2900.0
2014-08-27 10:30:00,115.91,116.02,115.91,116.0,3900.0,93.5206,93.6093,93.5206,93.5932,3900.0
2014-08-27 10:35:00,115.95,115.96,115.86,115.86,1600.0,93.5528,93.5609,93.4802,93.4802,1600.0
2014-08-27 10:40:00,115.92,115.97,115.79,115.86,8000.0,93.5286,93.569,93.4238,93.4802,8000.0
2014-08-27 10:45:00,115.84,115.94,115.83,115.9,3300.0,93.4641,93.5448,93.456,93.5125,3300.0
2014-08-27 10:50:00,115.89,115.91,115.78,115.78,2100.0,93.5044,93.5206,93.4157,93.4157,2100.0
2014-08-27 10:55:00,115.82,115.88,115.77,115.8,5500.0,93.448,93.4964,93.4076,93.4318,5500.0
2014-08-27 11:00:00,115.81,115.83,115.76,115.78,6400.0,93.4399,93.456,93.3995,93.4157,6400.0
2014-08-27 11:05:00,115.79,115.82,115.77,115.77,2300.0,93.4238,93.448,93.4076,93.4076,2300.0
2014-08-27 11:10:00,115.82,115.99,115.82,115.96,4500.0,93.448,93.5851,93.448,93.5609,4500.0
2014-08-27 11:15:00,115.96,116.04,115.94,116.04,2800.0,93.5609,93.6255,93.5448,93.6255,2800.0
2014-08-27 11:20:00,116.04,116.13,116.04,116.13,1400.0,93.6255,93.6981,93.6255,93.6981,1400.0
2014-08-27 11:25:00,116.12,116.12,116.03,116.03,1100.0,93.69,93.69,93.6174,93.6174,1100.0
2014-08-27 11:30:00,116.01,116.04,115.95,116.04,4100.0,93.6013,93.6255,93.5528,93.6255,4100.0
2014-08-27 11:35:00,116.07,116.12,116.04,116.07,1500.0,93.6497,93.69,93.6255,93.6497,1500.0
2014-08-27 11:40:00,115.97,116.0,115.97,116.0,300.0,93.569,93.5932,93.569,93.5932,300.0
2014-08-27 11:45:00,116.02,116.06,116.02,116.03,2500.0,93.6093,93.6416,93.6093,93.6174,2500.0
2014-08-27 11:50:00,116.0,116.03,115.96,116.0,1800.0,93.5932,93.6174,93.5609,93.5932,1800.0
2014-08-27 11:55:00,116.02,116.11,116.02,116.08,3000.0,93.6093,93.6819,93.6093,93.6577,3000.0
2014-08-27 12:00:00,116.08,116.08,116.08,116.08,0.0,93.6577,93.6577,93.6577,93.6577,0.0
2014-08-27 12:05:00,116.08,116.08,115.98,115.98,900.0,93.6577,93.6577,93.5771,93.5771,900.0
2014-08-27 12:10:00,115.98,116.11,115.98,116.1,3000.0,93.5771,93.6819,93.5771,93.6739,3000.0
2014-08-27 12:15:00,116.02,116.02,116.0,116.0,400.0,93.6093,93.6093,93.5932,93.5932,400.0
2014-08-27 12:20:00,116.02,116.06,115.98,116.05,1500.0,93.6093,93.6416,93.5771,93.6335,1500.0
2014-08-27 12:25:00,116.06,116.14,116.06,116.12,1300.0,93.6416,93.7061,93.6416,93.69,1300.0
2014-08-27 12:30:00,116.16,116.16,116.15,116.15,700.0,93.7223,93.7223,93.7142,93.7142,700.0
2014-08-27 12:35:00,116.14,116.22,116.11,116.22,2200.0,93.7061,93.7707,93.6819,93.7707,2200.0
2014-08-27 12:40:00,116.23,116.28,116.23,116.28,700.0,93.7788,93.8191,93.7788,93.8191,700.0
2014-08-27 12:45:00,116.25,116.26,116.23,116.23,700.0,93.7949,93.803,93.7788,93.7788,700.0
2014-08-27 12:50:00,116.22,116.24,116.13,116.24,12700.0,93.7707,93.7868,93.6981,93.7868,12700.0
2014-08-27 12:55:00,116.24,116.35,116.24,116.31,11800.0,93.7868,93.8756,93.7868,93.8433,11800.0
2014-08-27 13:00:00,116.31,116.37,116.31,116.34,1700.0,93.8433,93.8917,93.8433,93.8675,1700.0
2014-08-27 13:05:00,116.31,116.34,116.29,116.33,900.0,93.8433,93.8675,93.8272,93.8594,900.0
2014-08-27 13:10:00,116.36,116.36,116.31,116.34,600.0,93.8836,93.8836,93.8433,93.8675,600.0
2014-08-27 13:15:00,116.31,116.43,116.31,116.4,1800.0,93.8433,93.9401,93.8433,93.9159,1800.0
2014-08-27 13:20:00,116.42,116.47,116.42,116.47,900.0,93.9321,93.9724,93.9321,93.9724,900.0
2014-08-27 13:25:00,116.44,116.47,116.44,116.47,600.0,93.9482,93.9724,93.9482,93.9724,600.0
2014-08-27 13:30:00,116.47,116.47,116.46,116.46,200.0,93.9724,93.9724,93.9643,93.9643,200.0
2014-08-27 13:35:00,116.44,116.52,116.44,116.52,1500.0,93.9482,94.0127,93.9482,94.0127,1500.0
2014-08-27 13:40:00,116.52,116.52,116.48,116.48,300.0,94.0127,94.0127,93.9805,93.9805,300.0
2014-08-27 13:45:00,116.52,116.52,116.48,116.48,600.0,94.0127,94.0127,93.9805,93.9805,600.0
2014-08-27 13:50:00,116.52,116.52,116.4,116.45,2600.0,94.0127,94.0127,93.9159,93.9563,2600.0
2014-08-27 13:55:00,116.44,116.44,116.34,116.36,2700.0,93.9482,93.9482,93.8675,93.8836,2700.0
2014-08-27 14:00:00,116.37,116.37,116.35,116.36,1400.0,93.8917,93.8917,93.8756,93.8836,1400.0
2014-08-27 14:05:00,116.38,116.42,116.37,116.42,1400.0,93.8998,93.9321,93.8917,93.9321,1400.0
2014-08-27 14:10:00,116.44,116.44,116.43,116.43,1100.0,93.9482,93.9482,93.9401,93.9401,1100.0
2014-08-27 14:15:00,116.42,116.44,116.37,116.37,3700.0,93.9321,93.9482,93.8917,93.8917,3700.0
2014-08-27 14:20:00,116.38,116.38,116.36,116.36,300.0,93.8998,93.8998,93.8836,93.8836,300.0
2014-08-27 14:25:00,116.36,116.39,116.34,116.36,2000.0,93.8836,93.9079,93.8675,93.8836,2000.0
2014-08-27 14:30:00,116.33,116.35,116.31,116.35,2200.0,93.8594,93.8756,93.8433,93.8756,2200.0
2014-08-27 14:35:00,116.34,116.34,116.28,116.28,1500.0,93.8675,93.8675,93.8191,93.8191,1500.0
2014-08-27 14:40:00,116.27,116.27,116.2,116.22,2300.0,93.811,93.811,93.7546,93.7707,2300.0
2014-08-27 14:45:00,116.2,116.21,116.19,116.19,800.0,93.7546,93.7626,93.7465,93.7465,800.0
2014-08-27 14:50:00,116.19,116.2,116.15,116.15,2500.0,93.7465,93.7546,93.7142,93.7142,2500.0
2014-08-27 14:55:00,116.14,116.14,116.0,116.0,2000.0,93.7061,93.7061,93.5932,93.5932,2000.0
2014-08-27 15:00:00,115.97,116.1,115.95,116.06,6500.0,93.569,93.6739,93.5528,93.6416,6500.0
2014-08-27 15:05:00,116.03,116.07,115.95,116.04,2600.0,93.6174,93.6497,93.5528,93.6255,2600.0
2014-08-27 15:10:00,116.05,116.12,116.05,116.1,2400.0,93.6335,93.69,93.6335,93.6739,2400.0
2014-08-27 15:15:00,116.09,116.15,116.08,116.15,1900.0,93.6658,93.7142,93.6577,93.7142,1900.0
2014-08-27 15:20:00,116.15,116.2,116.11,116.11,2900.0,93.7142,93.7546,93.6819,93.6819,2900.0
2014-08-27 15:25:00,116.12,116.24,116.12,116.24,2700.0,93.69,93.7868,93.69,93.7868,2700.0
2014-08-27 15:30:00,116.2,116.22,116.17,116.17,2600.0,93.7546,93.7707,93.7304,93.7304,2600.0
2014-08-27 15:35:00,116.17,116.2,116.15,116.15,5400.0,93.7304,93.7546,93.7142,93.7142,5400.0
2014-08-27 15:40:00,116.13,116.25,116.13,116.19,3700.0,93.6981,93.7949,93.6981,93.7465,3700.0
2014-08-27 15:45:00,116.18,116.27,116.18,116.23,5700.0,93.7384,93.811,93.7384,93.7788,5700.0
2014-08-27 15:50:00,116.24,116.32,116.23,116.3,8900.0,93.7868,93.8514,93.7788,93.8352,8900.0
2014-08-27 15:55:00,116.3,116.41,116.3,116.36,24900.0,93.8352,93.924,93.8352,93.8836,24900.0
2014-08-28 09:30:00,115.93,115.93,115.55,115.76,10900.0,93.5367,93.5367,93.2301,93.3995,10900.0
2014-08-28 09:35:00,115.66,115.67,115.5,115.66,5800.0,93.3189,93.3269,93.1898,93.3189,5800.0
2014-08-28 09:40:00,115.59,115.75,115.52,115.71,4500.0,93.2624,93.3915,93.2059,93.3592,4500.0
2014-08-28 09:45:00,115.7,115.95,115.64,115.87,2900.0,93.3511,93.5528,93.3027,93.4883,2900.0
2014-08-28 09:50:00,115.99,116.02,115.9,116.02,3100.0,93.5851,93.6093,93.5125,93.6093,3100.0
2014-08-28 09:55:00,116.07,116.28,116.05,116.28,1500.0,93.6497,93.8191,93.6335,93.8191,1500.0
2014-08-28 10:00:00,116.17,116.17,115.98,115.99,13300.0,93.7304,93.7304,93.5771,93.5851,13300.0
2014-08-28 10:05:00,116.05,116.15,116.05,116.12,1400.0,93.6335,93.7142,93.6335,93.69,1400.0
2014-08-28 10:10:00,116.12,116.14,116.04,116.04,2000.0,93.69,93.7061,93.6255,93.6255,2000.0
2014-08-28 10:15:00,115.95,116.01,115.87,115.92,4200.0,93.5528,93.6013,93.4883,93.5286,4200.0
2014-08-28 10:20:00,116.02,116.11,115.99,116.11,900.0,93.6093,93.6819,93.5851,93.6819,900.0
2014-08-28 10:25:00,116.12,116.29,116.09,116.29,3500.0,93.69,93.8272,93.6658,93.8272,3500.0
2014-08-28 10:30:00,116.29,116.31,116.16,116.17,4900.0,93.8272,93.8433,93.7223,93.7304,4900.0
2014-08-28 10:35:00,116.14,116.21,116.01,116.01,4000.0,93.7061,93.7626,93.6013,93.6013,4000.0
2014-08-28 10:40:00,116.1,116.14,116.1,116.12,400.0,93.6739,93.7061,93.6739,93.69,400.0
2014-08-28 10:45:00,116.18,116.51,116.17,116.46,9200.0,93.7384,94.0047,93.7304,93.9643,9200.0
2014-08-28 10:50:00,116.46,116.46,116.31,116.38,2900.0,93.9643,93.9643,93.8433,93.8998,2900.0
2014-08-28 10:55:00,116.48,116.49,116.36,116.49,2400.0,93.9805,93.9885,93.8836,93.9885,2400.0
2014-08-28 11:00:00,116.51,116.56,116.3,116.41,3300.0,94.0047,94.045,93.8352,93.924,3300.0
2014-08-28 11:05:00,116.43,116.43,116.34,116.37,2900.0,93.9401,93.9401,93.8675,93.8917,2900.0
2014-08-28 11:10:00,116.37,116.55,116.35,116.44,4500.0,93.8917,94.0369,93.8756,93.9482,4500.0
2014-08-28 11:15:00,116.46,116.46,116.33,116.39,1500.0,93.9643,93.9643,93.8594,93.9079,1500.0
2014-08-28 11:20:00,116.4,116.56,116.4,116.53,18600.0,93.9159,94.045,93.9159,94.0208,18600.0
2014-08-28 11:25:00,116.55,116.71,116.54,116.67,7700.0,94.0369,94.166,94.0289,94.1338,7700.0
2014-08-28 11:30:00,116.67,116.67,116.46,116.48,11900.0,94.1338,94.1338,93.9643,93.9805,11900.0
2014-08-28 11:35:00,116.44,116.49,116.41,116.41,5400.0,93.9482,93.9885,93.924,93.924,5400.0
2014-08-28 11:40:00,116.43,116.44,116.27,116.28,3800.0,93.9401,93.9482,93.811,93.8191,3800.0
2014-08-28 11:45:00,116.35,116.38,116.22,116.28,18000.0,93.8756,93.8998,93.7707,93.8191,18000.0
2014-08-28 11:50:00,116.26,116.47,116.25,116.47,3000.0,93.803,93.9724,93.7949,93.9724,3000.0
2014-08-28 11:55:00,116.45,116.46,116.34,116.38,3800.0,93.9563,93.9643,93.8675,93.8998,3800.0
2014-08-28 12:00:00,116.35,116.4,116.35,116.37,3500.0,93.8756,93.9159,93.8756,93.8917,3500.0
2014-08-28 12:05:00,116.36,116.5,116.36,116.5,2300.0,93.8836,93.9966,93.8836,93.9966,2300.0
2014-08-28 12:10:00,116.52,116.62,116.52,116.61,18900.0,94.0127,94.0934,94.0127,94.0854,18900.0
2014-08-28 12:15:00,116.58,116.78,116.58,116.75,15100.0,94.0612,94.2225,94.0612,94.1983,15100.0
2014-08-28 12:20:00,116.75,116.75,116.62,116.64,14300.0,94.1983,94.1983,94.0934,94.1096,14300.0
2014-08-28 12:25:00,116.7,116.77,116.68,116.76,10500.0,94.158,94.2145,94.1418,94.2064,10500.0
2014-08-28 12:30:00,116.78,116.86,116.77,116.79,2400.0,94.2225,94.2871,94.2145,94.2306,2400.0
2014-08-28 12:35:00,116.76,116.76,116.67,116.72,1500.0,94.2064,94.2064,94.1338,94.1741,1500.0
2014-08-28 12:40:00,116.73,116.82,116.67,116.67,9600.0,94.1822,94.2548,94.1338,94.1338,9600.0
2014-08-28 12:45:00,116.69,116.79,116.68,116.73,5300.0,94.1499,94.2306,94.1418,94.1822,5300.0
2014-08-28 12:50:00,116.68,116.68,116.62,116.67,1500.0,94.1418,94.1418,94.0934,94.1338,1500.0
2014-08-28 12:55:00,116.69,116.71,116.65,116.71,1700.0,94.1499,94.166,94.1176,94.166,1700.0
2014-08-28 13:00:00,116.74,116.76,116.7,116.7,700.0,94.1902,94.2064,94.158,94.158,700.0
2014-08-28 13:05:00,116.65,116.72,116.65,116.72,1900.0,94.1176,94.1741,94.1176,94.1741,1900.0
2014-08-28 13:10:00,116.76,116.76,116.69,116.69,4500.0,94.2064,94.2064,94.1499,94.1499,4500.0
2014-08-28 13:15:00,116.73,116.76,116.69,116.73,2900.0,94.1822,94.2064,94.1499,94.1822,2900.0
2014-08-28 13:20:00,116.71,116.74,116.69,116.74,1200.0,94.166,94.1902,94.1499,94.1902,1200.0
2014-08-28 13:25:00,116.71,116.72,116.67,116.72,2400.0,94.166,94.1741,94.1338,94.1741,2400.0
2014-08-28 13:30:00,116.71,116.73,116.67,116.67,1400.0,94.166,94.1822,94.1338,94.1338,1400.0
2014-08-28 13:35:00,116.65,116.67,116.61,116.61,400.0,94.1176,94.1338,94.0854,94.0854,400.0
2014-08-28 13:40:00,116.68,116.73,116.62,116.71,1900.0,94.1418,94.1822,94.0934,94.166,1900.0
2014-08-28 13:45:00,116.68,116.74,116.68,116.72,2800.0,94.1418,94.1902,94.1418,94.1741,2800.0
2014-08-28 13:50:00,116.71,116.73,116.67,116.69,2700.0,94.166,94.1822,94.1338,94.1499,2700.0
2014-08-28 13:55:00,116.68,116.68,116.62,116.68,1300.0,94.1418,94.1418,94.0934,94.1418,1300.0
2014-08-28 14:00:00,116.68,116.7,116.61,116.61,2000.0,94.1418,94.158,94.0854,94.0854,2000.0
2014-08-28 14:05:00,116.61,116.67,116.54,116.67,3500.0,94.0854,94.1338,94.0289,94.1338,3500.0
2014-08-28 14:10:00,116.67,116.67,116.57,116.57,2700.0,94.1338,94.1338,94.0531,94.0531,2700.0
2014-08-28 14:15:00,116.6,116.66,116.57,116.66,6100.0,94.0773,94.1257,94.0531,94.1257,6100.0
2014-08-28 14:20:00,116.67,116.67,116.54,116.54,3200.0,94.1338,94.1338,94.0289,94.0289,3200.0
2014-08-28 14:25:00,116.56,116.63,116.5,116.54,5300.0,94.045,94.1015,93.9966,94.0289,5300.0
2014-08-28 14:30:00,116.51,116.58,116.5,116.58,2400.0,94.0047,94.0612,93.9966,94.0612,2400.0
2014-08-28 14:35:00,116.53,116.56,116.43,116.56,3600.0,94.0208,94.045,93.9401,94.045,3600.0
2014-08-28 14:40:00,116.58,116.6,116.56,116.6,3500.0,94.0612,94.0773,94.045,94.0773,3500.0
2014-08-28 14:45:00,116.6,116.65,116.53,116.55,4800.0,94.0773,94.1176,94.0208,94.0369,4800.0
2014-08-28 14:50:00,116.53,116.58,116.53,116.56,4600.0,94.0208,94.0612,94.0208,94.045,4600.0
2014-08-28 14:55:00,116.58,116.59,116.49,116.53,5000.0,94.0612,94.0692,93.9885,94.0208,5000.0
2014-08-28 15:00:00,116.53,116.53,116.48,116.5,8100.0,94.0208,94.0208,93.9805,93.9966,8100.0
2014-08-28 15:05:00,116.49,116.53,116.46,116.52,8400.0,93.9885,94.0208,93.9643,94.0127,8400.0
2014-08-28 15:10:00,116.52,116.56,116.52,116.53,7200.0,94.0127,94.045,94.0127,94.0208,7200.0
2014-08-28 15:15:00,116.53,116.62,116.53,116.55,26100.0,94.0208,94.0934,94.0208,94.0369,26100.0
2014-08-28 15:20:00,116.54,116.55,116.46,116.46,5100.0,94.0289,94.0369,93.9643,93.9643,5100.0
2014-08-28 15:25:00,116.44,116.55,116.44,116.51,7800.0,93.9482,94.0369,93.9482,94.0047,7800.0
2014-08-28 15:30:00,116.51,116.56,116.5,116.53,7400.0,94.0047,94.045,93.9966,94.0208,7400.0
2014-08-28 15:35:00,116.53,116.55,116.5,116.52,2400.0,94.0208,94.0369,93.9966,94.0127,2400.0
2014-08-28 15:40:00,116.53,116.55,116.49,116.5,7000.0,94.0208,94.0369,93.9885,93.9966,7000.0
2014-08-28 15:45:00,116.5,116.5,116.42,116.43,7400.0,93.9966,93.9966,93.9321,93.9401,7400.0
2014-08-28 15:50:00,116.43,116.43,116.31,116.32,12900.0,93.9401,93.9401,93.8433,93.8514,12900.0
2014-08-28 15:55:00,116.31,116.4,116.3,116.37,21800.0,93.8433,93.9159,93.8352,93.8917,21800.0
2014-08-29 09:30:00,116.45,116.7,116.09,116.56,8200.0,93.9563,94.158,93.6658,94.045,8200.0
2014-08-29 09:35:00,116.74,117.04,116.54,116.67,3300.0,94.1902,94.4323,94.0289,94.1338,3300.0
2014-08-29 09:40:00,116.65,116.65,116.34,116.35,3300.0,94.1176,94.1176,93.8675,93.8756,3300.0
2014-08-29 09:45:00,116.19,116.4,116.01,116.27,2000.0,93.7465,93.9159,93.6013,93.811,2000.0
2014-08-29 09:50:00,116.23,116.35,116.18,116.35,2000.0,93.7788,93.8756,93.7384,93.8756,2000.0
2014-08-29 09:55:00,116.27,116.5,116.2,116.41,4400.0,93.811,93.9966,93.7546,93.924,4400.0
2014-08-29 10:00:00,116.42,116.45,116.23,116.23,4100.0,93.9321,93.9563,93.7788,93.7788,4100.0
2014-08-29 10:05:00,116.21,116.43,116.2,116.22,7900.0,93.7626,93.9401,93.7546,93.7707,7900.0
2014-08-29 10:10:00,116.14,116.16,115.98,116.16,3500.0,93.7061,93.7223,93.5771,93.7223,3500.0
2014-08-29 10:15:00,116.18,116.36,116.16,116.3,3300.0,93.7384,93.8836,93.7223,93.8352,3300.0
2014-08-29 10:20:00,116.3,116.38,116.13,116.13,6000.0,93.8352,93.8998,93.6981,93.6981,6000.0
2014-08-29 10:25:00,116.18,116.34,116.12,116.12,5100.0,93.7384,93.8675,93.69,93.69,5100.0
2014-08-29 10:30:00,116.12,116.39,116.12,116.39,5700.0,93.69,93.9079,93.69,93.9079,5700.0
2014-08-29 10:35:00,116.41,116.41,116.14,116.17,2600.0,93.924,93.924,93.7061,93.7304,2600.0
2014-08-29 10:40:00,116.16,116.24,116.14,116.18,6300.0,93.7223,93.7868,93.7061,93.7384,6300.0
2014-08-29 10:45:00,116.24,116.32,116.19,116.3,7500.0,93.7868,93.8514,93.7465,93.8352,7500.0
2014-08-29 10:50:00,116.37,116.43,116.37,116.41,900.0,93.8917,93.9401,93.8917,93.924,900.0
2014-08-29 10:55:00,116.36,116.63,116.36,116.63,2400.0,93.8836,94.1015,93.8836,94.1015,2400.0
2014-08-29 11:00:00,116.64,116.65,116.52,116.54,3300.0,94.1096,94.1176,94.0127,94.0289,3300.0
2014-08-29 11:05:00,116.53,116.61,116.46,116.46,2300.0,94.0208,94.0854,93.9643,93.9643,2300.0
2014-08-29 11:10:00,116.47,116.49,116.42,116.49,3000.0,93.9724,93.9885,93.9321,93.9885,3000.0
2014-08-29 11:15:00,116.5,116.51,116.44,116.46,1400.0,93.9966,94.0047,93.9482,93.9643,1400.0
2014-08-29 11:20:00,116.48,116.49,116.4,116.42,1800.0,93.9805,93.9885,93.9159,93.9321,1800.0
2014-08-29 11:25:00,116.39,116.42,116.35,116.39,3100.0,93.9079,93.9321,93.8756,93.9079,3100.0
2014-08-29 11:30:00,116.33,116.37,116.25,116.28,3900.0,93.8594,93.8917,93.7949,93.8191,3900.0
2014-08-29 11:35:00,116.34,116.42,116.33,116.35,5800.0,93.8675,93.9321,93.8594,93.8756,5800.0
2014-08-29 11:40:00,116.37,116.43,116.33,116.33,9700.0,93.8917,93.9401,93.8594,93.8594,9700.0
2014-08-29 11:45:00,116.35,116.37,116.3,116.36,2000.0,93.8756,93.8917,93.8352,93.8836,2000.0
2014-08-29 11:50:00,116.36,116.38,116.3,116.32,6400.0,93.8836,93.8998,93.8352,93.8514,6400.0
2014-08-29 11:55:00,116.28,116.33,116.24,116.28,2200.0,93.8191,93.8594,93.7868,93.8191,2200.0
2014-08-29 12:00:00,116.32,116.36,116.24,116.26,5200.0,93.8514,93.8836,93.7868,93.803,5200.0
2014-08-29 12:05:00,116.28,116.29,116.24,116.26,1000.0,93.8191,93.8272,93.7868,93.803,1000.0
2014-08-29 12:10:00,116.26,116.28,116.23,116.23,400.0,93.803,93.8191,93.7788,93.7788,400.0
2014-08-29 12:15:00,116.26,116.42,116.26,116.37,6200.0,93.803,93.9321,93.803,93.8917,6200.0
2014-08-29 12:20:00,116.39,116.45,116.38,116.42,5400.0,93.9079,93.9563,93.8998,93.9321,5400.0
2014-08-29 12:25:00,116.37,116.42,116.34,116.34,3900.0,93.8917,93.9321,93.8675,93.8675,3900.0
2014-08-29 12:30:00,116.42,116.43,116.33,116.39,4700.0,93.9321,93.9401,93.8594,93.9079,4700.0
2014-08-29 12:35:00,116.39,116.41,116.34,116.39,4500.0,93.9079,93.924,93.8675,93.9079,4500.0
2014-08-29 12:40:00,116.38,116.48,116.37,116.48,3800.0,93.8998,93.9805,93.8917,93.9805,3800.0
2014-08-29 12:45:00,116.46,116.56,116.46,116.56,1700.0,93.9643,94.045,93.9643,94.045,1700.0
2014-08-29 12:50:00,116.56,116.61,116.56,116.61,1900.0,94.045,94.0854,94.045,94.0854,1900.0
2014-08-29 12:55:00,116.61,116.63,116.54,116.55,4200.0,94.0854,94.1015,94.0289,94.0369,4200.0
2014-08-29 13:00:00,116.53,116.61,116.52,116.61,2600.0,94.0208,94.0854,94.0127,94.0854,2600.0
2014-08-29 13:05:00,116.62,116.63,116.59,116.62,1700.0,94.0934,94.1015,94.0692,94.0934,1700.0
2014-08-29 13:10:00,116.61,116.63,116.59,116.59,2400.0,94.0854,94.1015,94.0692,94.0692,2400.0
2014-08-29 13:15:00,116.58,116.58,116.52,116.52,1700.0,94.0612,94.0612,94.0127,94.0127,1700.0
2014-08-29 13:20:00,116.57,116.57,116.56,116.56,800.0,94.0531,94.0531,94.045,94.045,800.0
2014-08-29 13:25:00,116.53,116.62,116.53,116.62,300.0,94.0208,94.0934,94.0208,94.0934,300.0
2014-08-29 13:30:00,116.57,116.57,116.49,116.49,1200.0,94.0531,94.0531,93.9885,93.9885,1200.0
2014-08-29 13:35:00,116.48,116.5,116.44,116.45,3700.0,93.9805,93.9966,93.9482,93.9563,3700.0
2014-08-29 13:40:00,116.46,116.48,116.45,116.47,3100.0,93.9643,93.9805,93.9563,93.9724,3100.0
2014-08-29 13:45:00,116.47,116.47,116.41,116.45,3300.0,93.9724,93.9724,93.924,93.9563,3300.0
2014-08-29 13:50:00,116.45,116.5,116.4,116.5,2500.0,93.9563,93.9966,93.9159,93.9966,2500.0
2014-08-29 13:55:00,116.5,116.5,116.48,116.49,2000.0,93.9966,93.9966,93.9805,93.9885,2000.0
2014-08-29 14:00:00,116.49,116.62,116.46,116.61,10600.0,93.9885,94.0934,93.9643,94.0854,10600.0
2014-08-29 14:05:00,116.62,116.74,116.62,116.71,12200.0,94.0934,94.1902,94.0934,94.166,12200.0
2014-08-29 14:10:00,116.71,116.73,116.65,116.65,3500.0,94.166,94.1822,94.1176,94.1176,3500.0
2014-08-29 14:15:00,116.63,116.63,116.55,116.55,1900.0,94.1015,94.1015,94.0369,94.0369,1900.0
2014-08-29 14:20:00,116.55,116.57,116.51,116.55,5100.0,94.0369,94.0531,94.0047,94.0369,5100.0
2014-08-29 14:25:00,116.56,116.56,116.51,116.55,1800.0,94.045,94.045,94.0047,94.0369,1800.0
2014-08-29 14:30:00,116.54,116.54,116.48,116.48,1400.0,94.0289,94.0289,93.9805,93.9805,1400.0
2014-08-29 14:35:00,116.51,116.51,116.44,116.44,1100.0,94.0047,94.0047,93.9482,93.9482,1100.0
2014-08-29 14:40:00,116.45,116.5,116.43,116.43,2800.0,93.9563,93.9966,93.9401,93.9401,2800.0
2014-08-29 14:45:00,116.45,116.48,116.45,116.47,1900.0,93.9563,93.9805,93.9563,93.9724,1900.0
2014-08-29 14:50:00,116.47,116.48,116.46,116.47,2300.0,93.9724,93.9805,93.9643,93.9724,2300.0
2014-08-29 14:55:00,116.47,116.5,116.47,116.49,2300.0,93.9724,93.9966,93.9724,93.9885,2300.0
2014-08-29 15:00:00,116.48,116.52,116.48,116.52,2100.0,93.9805,94.0127,93.9805,94.0127,2100.0
2014-08-29 15:05:00,116.51,116.52,116.48,116.52,3800.0,94.0047,94.0127,93.9805,94.0127,3800.0
2014-08-29 15:10:00,116.54,116.65,116.54,116.59,11300.0,94.0289,94.1176,94.0289,94.0692,11300.0
2014-08-29 15:15:00,116.6,116.62,116.56,116.59,3800.0,94.0773,94.0934,94.045,94.0692,3800.0
2014-08-29 15:20:00,116.57,116.61,116.54,116.61,3300.0,94.0531,94.0854,94.0289,94.0854,3300.0
2014-08-29 15:25:00,116.6,116.62,116.5,116.5,2600.0,94.0773,94.0934,93.9966,93.9966,2600.0
2014-08-29 15:30:00,116.5,116.5,116.45,116.47,6800.0,93.9966,93.9966,93.9563,93.9724,6800.0
2014-08-29 15:35:00,116.48,116.57,116.48,116.57,8500.0,93.9805,94.0531,93.9805,94.0531,8500.0
2014-08-29 15:40:00,116.57,116.67,116.57,116.64,9800.0,94.0531,94.1338,94.0531,94.1096,9800.0
2014-08-29 15:45:00,116.66,116.75,116.64,116.64,10600.0,94.1257,94.1983,94.1096,94.1096,10600.0
2014-08-29 15:50:00,116.67,116.67,116.59,116.59,15300.0,94.1338,94.1338,94.0692,94.0692,15300.0
2014-08-29 15:55:00,116.6,116.63,116.57,116.59,24500.0,94.0773,94.1015,94.0531,94.0692,24500.0
2014-09-02 09:30:00,116.51,117.21,116.51,117.09,23600.0,94.0047,94.5695,94.0047,94.4726,23600.0
2014-09-02 09:35:00,117.03,117.03,116.6,116.64,5200.0,94.4242,94.4242,94.0773,94.1096,5200.0
2014-09-02 09:40:00,116.66,116.73,116.42,116.42,1200.0,94.1257,94.1822,93.9321,93.9321,1200.0
2014-09-02 09:45:00,116.28,116.77,116.28,116.77,3900.0,93.8191,94.2145,93.8191,94.2145,3900.0
2014-09-02 09:50:00,116.77,117.11,116.77,117.03,2700.0,94.2145,94.4888,94.2145,94.4242,2700.0
2014-09-02 09:55:00,117.06,117.11,116.74,116.78,7000.0,94.4484,94.4888,94.1902,94.2225,7000.0
2014-09-02 10:00:00,116.82,117.06,116.79,117.03,22000.0,94.2548,94.4484,94.2306,94.4242,22000.0
2014-09-02 10:05:00,117.03,117.14,116.92,116.99,13500.0,94.4242,94.513,94.3355,94.392,13500.0
2014-09-02 10:10:00,117.03,117.09,116.99,117.0,11700.0,94.4242,94.4726,94.392,94.4,11700.0
2014-09-02 10:15:00,117.02,117.19,116.98,117.13,14000.0,94.4162,94.5533,94.3839,94.5049,14000.0
2014-09-02 10:20:00,117.16,117.17,117.09,117.12,12400.0,94.5291,94.5372,94.4726,94.4968,12400.0
2014-09-02 10:25:00,117.13,117.36,117.12,117.32,10100.0,94.5049,94.6905,94.4968,94.6582,10100.0
2014-09-02 10:30:00,117.33,117.33,117.11,117.19,11700.0,94.6663,94.6663,94.4888,94.5533,11700.0
2014-09-02 10:35:00,117.2,117.2,117.0,117.14,10800.0,94.5614,94.5614,94.4,94.513,10800.0
2014-09-02 10:40:00,117.14,117.23,117.12,117.2,11000.0,94.513,94.5856,94.4968,94.5614,11000.0
2014-09-02 10:45:00,117.23,117.23,117.0,117.0,8500.0,94.5856,94.5856,94.4,94.4,8500.0
2014-09-02 10:50:00,117.02,117.27,117.02,117.25,10600.0,94.4162,94.6179,94.4162,94.6017,10600.0
2014-09-02 10:55:00,117.28,117.44,117.28,117.44,4000.0,94.6259,94.755,94.6259,94.755,4000.0
2014-09-02 11:00:00,117.47,117.51,117.33,117.33,7100.0,94.7792,94.8115,94.6663,94.6663,7100.0
2014-09-02 11:05:00,117.34,117.35,117.28,117.31,5300.0,94.6744,94.6824,94.6259,94.6501,5300.0
2014-09-02 11:10:00,117.33,117.4,117.12,117.13,7400.0,94.6663,94.7228,94.4968,94.5049,7400.0
2014-09-02 11:15:00,117.14,117.15,117.0,117.06,2100.0,94.513,94.5211,94.4,94.4484,2100.0
2014-09-02 11:20:00,117.09,117.11,116.96,117.02,6300.0,94.4726,94.4888,94.3678,94.4162,6300.0
2014-09-02 11:25:00,117.04,117.08,117.0,117.03,2600.0,94.4323,94.4646,94.4,94.4242,2600.0
2014-09-02 11:30:00,117.04,117.16,117.04,117.16,1900.0,94.4323,94.5291,94.4323,94.5291,1900.0
2014-09-02 11:35:00,117.13,117.18,117.12,117.12,1800.0,94.5049,94.5453,94.4968,94.4968,1800.0
2014-09-02 11:40:00,117.09,117.11,117.0,117.07,5000.0,94.4726,94.4888,94.4,94.4565,5000.0
2014-09-02 11:45:00,117.08,117.08,116.96,117.04,17900.0,94.4646,94.4646,94.3678,94.4323,17900.0
2014-09-02 11:50:00,116.99,117.05,116.91,116.94,16200.0,94.392,94.4404,94.3274,94.3516,16200.0
2014-09-02 11:55:00,116.9,116.94,116.86,116.88,1700.0,94.3193,94.3516,94.2871,94.3032,1700.0
2014-09-02 12:00:00,116.88,116.96,116.87,116.95,8000.0,94.3032,94.3678,94.2951,94.3597,8000.0
2014-09-02 12:05:00,116.93,116.93,116.84,116.84,5900.0,94.3435,94.3435,94.2709,94.2709,5900.0
2014-09-02 12:10:00,116.84,116.92,116.82,116.9,4100.0,94.2709,94.3355,94.2548,94.3193,4100.0
2014-09-02 12:15:00,116.88,116.96,116.88,116.96,2000.0,94.3032,94.3678,94.3032,94.3678,2000.0
2014-09-02 12:20:00,116.96,117.04,116.96,117.03,3100.0,94.3678,94.4323,94.3678,94.4242,3100.0
2014-09-02 12:25:00,117.09,117.09,117.08,117.08,800.0,94.4726,94.4726,94.4646,94.4646,800.0
2014-09-02 12:30:00,117.08,117.08,116.9,116.91,2400.0,94.4646,94.4646,94.3193,94.3274,2400.0
2014-09-02 12:35:00,116.93,116.93,116.85,116.85,1900.0,94.3435,94.3435,94.279,94.279,1900.0
2014-09-02 12:40:00,116.87,116.87,116.73,116.73,1200.0,94.2951,94.2951,94.1822,94.1822,1200.0
2014-09-02 12:45:00,116.74,116.85,116.74,116.85,500.0,94.1902,94.279,94.1902,94.279,500.0
2014-09-02 12:50:00,116.79,116.85,116.79,116.85,700.0,94.2306,94.279,94.2306,94.279,700.0
2014-09-02 12:55:00,116.82,116.83,116.77,116.77,2000.0,94.2548,94.2629,94.2145,94.2145,2000.0
2014-09-02 13:00:00,116.75,116.76,116.63,116.66,2400.0,94.1983,94.2064,94.1015,94.1257,2400.0
2014-09-02 13:05:00,116.66,116.75,116.65,116.75,1100.0,94.1257,94.1983,94.1176,94.1983,1100.0
2014-09-02 13:10:00,116.72,116.78,116.72,116.74,900.0,94.1741,94.2225,94.1741,94.1902,900.0
2014-09-02 13:15:00,116.78,116.8,116.78,116.8,1900.0,94.2225,94.2387,94.2225,94.2387,1900.0
2014-09-02 13:20:00,116.75,116.75,116.74,116.75,1000.0,94.1983,94.1983,94.1902,94.1983,1000.0
2014-09-02 13:25:00,116.73,116.73,116.66,116.66,800.0,94.1822,94.1822,94.1257,94.1257,800.0
2014-09-02 13:30:00,116.69,116.7,116.61,116.64,1600.0,94.1499,94.158,94.0854,94.1096,1600.0
2014-09-02 13:35:00,116.63,116.74,116.63,116.72,1500.0,94.1015,94.1902,94.1015,94.1741,1500.0
2014-09-02 13:40:00,116.74,116.74,116.69,116.71,1500.0,94.1902,94.1902,94.1499,94.166,1500.0
2014-09-02 13:45:00,116.74,116.76,116.73,116.73,1900.0,94.1902,94.2064,94.1822,94.1822,1900.0
2014-09-02 13:50:00,116.79,116.83,116.79,116.81,1800.0,94.2306,94.2629,94.2306,94.2467,1800.0
2014-09-02 13:55:00,116.81,116.9,116.81,116.9,1900.0,94.2467,94.3193,94.2467,94.3193,1900.0
2014-09-02 14:00:00,116.87,116.95,116.85,116.93,4300.0,94.2951,94.3597,94.279,94.3435,4300.0
2014-09-02 14:05:00,116.96,117.02,116.96,117.02,3200.0,94.3678,94.4162,94.3678,94.4162,3200.0
2014-09-02 14:10:00,117.02,117.11,116.97,117.08,2100.0,94.4162,94.4888,94.3758,94.4646,2100.0
2014-09-02 14:15:00,117.1,117.1,117.03,117.05,3200.0,94.4807,94.4807,94.4242,94.4404,3200.0
2014-09-02 14:20:00,117.07,117.1,117.04,117.04,900.0,94.4565,94.4807,94.4323,94.4323,900.0
2014-09-02 14:25:00,117.07,117.16,117.07,117.16,2200.0,94.4565,94.5291,94.4565,94.5291,2200.0
2014-09-02 14:30:00,117.14,117.19,117.08,117.11,5900.0,94.513,94.5533,94.4646,94.4888,5900.0
2014-09-02 14:35:00,117.1,117.11,117.06,117.1,2300.0,94.4807,94.4888,94.4484,94.4807,2300.0
2014-09-02 14:40:00,117.12,117.17,117.12,117.17,400.0,94.4968,94.5372,94.4968,94.5372,400.0
2014-09-02 14:45:00,117.15,117.16,117.15,117.16,800.0,94.5211,94.5291,94.5211,94.5291,800.0
2014-09-02 14:50:00,117.19,117.23,117.18,117.2,5800.0,94.5533,94.5856,94.5453,94.5614,5800.0
2014-09-02 14:55:00,117.23,117.28,117.19,117.19,2800.0,94.5856,94.6259,94.5533,94.5533,2800.0
2014-09-02 15:00:00,117.2,117.2,117.11,117.14,3700.0,94.5614,94.5614,94.4888,94.513,3700.0
2014-09-02 15:05:00,117.14,117.14,117.12,117.14,2200.0,94.513,94.513,94.4968,94.513,2200.0
2014-09-02 15:10:00,117.16,117.22,117.16,117.22,5100.0,94.5291,94.5775,94.5291,94.5775,5100.0
2014-09-02 15:15:00,117.25,117.25,117.16,117.17,2100.0,94.6017,94.6017,94.5291,94.5372,2100.0
2014-09-02 15:20:00,117.17,117.2,117.16,117.19,2400.0,94.5372,94.5614,94.5291,94.5533,2400.0
2014-09-02 15:25:00,117.19,117.25,117.19,117.23,6500.0,94.5533,94.6017,94.5533,94.5856,6500.0
2014-09-02 15:30:00,117.19,117.19,117.07,117.09,4600.0,94.5533,94.5533,94.4565,94.4726,4600.0
2014-09-02 15:35:00,117.09,117.12,117.07,117.08,7700.0,94.4726,94.4968,94.4565,94.4646,7700.0
2014-09-02 15:40:00,117.08,117.16,117.08,117.14,7200.0,94.4646,94.5291,94.4646,94.513,7200.0
2014-09-02 15:45:00,117.14,117.17,117.09,117.14,13800.0,94.513,94.5372,94.4726,94.513,13800.0
2014-09-02 15:50:00,117.14,117.17,117.14,117.15,15500.0,94.513,94.5372,94.513,94.5211,15500.0
2014-09-02 15:55:00,117.15,117.18,117.13,117.17,22300.0,94.5211,94.5453,94.5049,94.5372,22300.0
2014-09-03 09:30:00,117.05,118.21,116.88,117.69,13700.0,94.4404,95.3763,94.3032,94.9567,13700.0
2014-09-03 09:35:00,117.7,117.7,117.37,117.37,3900.0,94.9648,94.9648,94.6986,94.6986,3900.0
2014-09-03 09:40:00,117.36,117.36,117.32,117.35,800.0,94.6905,94.6905,94.6582,94.6824,800.0
2014-09-03 09:45:00,117.43,117.52,117.4,117.52,5700.0,94.747,94.8196,94.7228,94.8196,5700.0
2014-09-03 09:50:00,117.55,117.56,117.43,117.44,1500.0,94.8438,94.8519,94.747,94.755,1500.0
2014-09-03 09:55:00,117.27,117.34,117.2,117.34,5800.0,94.6179,94.6744,94.5614,94.6744,5800.0
2014-09-03 10:00:00,117.32,117.45,117.24,117.36,8100.0,94.6582,94.7631,94.5937,94.6905,8100.0
2014-09-03 10:05:00,117.32,117.32,117.22,117.22,1000.0,94.6582,94.6582,94.5775,94.5775,1000.0
2014-09-03 10:10:00,117.25,117.35,117.25,117.26,2800.0,94.6017,94.6824,94.6017,94.6098,2800.0
2014-09-03 10:15:00,117.3,117.3,117.12,117.28,6400.0,94.6421,94.6421,94.4968,94.6259,6400.0
2014-09-03 10:20:00,117.2,117.21,117.13,117.13,4000.0,94.5614,94.5695,94.5049,94.5049,4000.0
2014-09-03 10:25:00,117.19,117.19,117.03,117.03,2900.0,94.5533,94.5533,94.4242,94.4242,2900.0
2014-09-03 10:30:00,117.01,117.21,117.01,117.21,3200.0,94.4081,94.5695,94.4081,94.5695,3200.0
2014-09-03 10:35:00,117.19,117.28,117.19,117.28,200.0,94.5533,94.6259,94.5533,94.6259,200.0
2014-09-03 10:40:00,117.3,117.33,117.19,117.27,3500.0,94.6421,94.6663,94.5533,94.6179,3500.0
2014-09-03 10:45:00,117.22,117.27,117.19,117.27,700.0,94.5775,94.6179,94.5533,94.6179,700.0
2014-09-03 10:50:00,117.24,117.24,117.24,117.24,100.0,94.5937,94.5937,94.5937,94.5937,100.0
2014-09-03 10:55:00,117.16,117.25,117.14,117.21,4800.0,94.5291,94.6017,94.513,94.5695,4800.0
2014-09-03 11:00:00,117.22,117.27,117.16,117.16,1400.0,94.5775,94.6179,94.5291,94.5291,1400.0
2014-09-03 11:05:00,117.16,117.17,117.15,117.17,400.0,94.5291,94.5372,94.5211,94.5372,400.0
2014-09-03 11:10:00,117.13,117.21,117.09,117.09,13400.0,94.5049,94.5695,94.4726,94.4726,13400.0
2014-09-03 11:15:00,117.07,117.07,116.93,116.97,10900.0,94.4565,94.4565,94.3435,94.3758,10900.0
2014-09-03 11:20:00,116.96,117.08,116.95,117.04,2100.0,94.3678,94.4646,94.3597,94.4323,2100.0
2014-09-03 11:25:00,116.99,117.0,116.82,116.82,1200.0,94.392,94.4,94.2548,94.2548,1200.0
2014-09-03 11:30:00,116.85,116.9,116.81,116.9,700.0,94.279,94.3193,94.2467,94.3193,700.0
2014-09-03 11:35:00,116.94,116.97,116.91,116.91,10800.0,94.3516,94.3758,94.3274,94.3274,10800.0
2014-09-03 11:40:00,116.91,116.91,116.78,116.78,1200.0,94.3274,94.3274,94.2225,94.2225,1200.0
2014-09-03 11:45:00,116.77,116.81,116.77,116.79,900.0,94.2145,94.2467,94.2145,94.2306,900.0
2014-09-03 11:50:00,116.78,116.84,116.78,116.84,1200.0,94.2225,94.2709,94.2225,94.2709,1200.0
2014-09-03 11:55:00,116.84,116.84,116.72,116.74,700.0,94.2709,94.2709,94.1741,94.1902,700.0
2014-09-03 12:00:00,116.69,116.69,116.62,116.65,800.0,94.1499,94.1499,94.0934,94.1176,800.0
2014-09-03 12:05:00,116.69,116.7,116.67,116.67,2100.0,94.1499,94.158,94.1338,94.1338,2100.0
2014-09-03 12:10:00,116.71,116.77,116.69,116.73,2200.0,94.166,94.2145,94.1499,94.1822,2200.0
2014-09-03 12:15:00,116.74,116.79,116.74,116.79,600.0,94.1902,94.2306,94.1902,94.2306,600.0
2014-09-03 12:20:00,116.8,116.81,116.75,116.8,1200.0,94.2387,94.2467,94.1983,94.2387,1200.0
2014-09-03 12:25:00,116.85,116.87,116.8,116.8,1000.0,94.279,94.2951,94.2387,94.2387,1000.0
2014-09-03 12:30:00,116.88,116.89,116.87,116.87,300.0,94.3032,94.3113,94.2951,94.2951,300.0
2014-09-03 12:35:00,116.91,116.92,116.85,116.92,1200.0,94.3274,94.3355,94.279,94.3355,1200.0
2014-09-03 12:40:00,117.01,117.11,117.01,117.04,1700.0,94.4081,94.4888,94.4081,94.4323,1700.0
2014-09-03 12:45:00,117.05,117.07,116.96,116.98,2800.0,94.4404,94.4565,94.3678,94.3839,2800.0
2014-09-03 12:50:00,116.94,116.98,116.94,116.98,400.0,94.3516,94.3839,94.3516,94.3839,400.0
2014-09-03 12:55:00,116.96,116.96,116.9,116.91,300.0,94.3678,94.3678,94.3193,94.3274,300.0
2014-09-03 13:00:00,116.9,116.94,116.9,116.94,900.0,94.3193,94.3516,94.3193,94.3516,900.0
2014-09-03 13:05:00,116.91,116.94,116.91,116.94,800.0,94.3274,94.3516,94.3274,94.3516,800.0
2014-09-03 13:10:00,116.92,116.92,116.92,116.92,100.0,94.3355,94.3355,94.3355,94.3355,100.0
2014-09-03 13:15:00,117.02,117.02,116.95,116.98,900.0,94.4162,94.4162,94.3597,94.3839,900.0
2014-09-03 13:20:00,117.03,117.03,117.03,117.03,100.0,94.4242,94.4242,94.4242,94.4242,100.0
2014-09-03 13:25:00,117.02,117.02,116.94,116.94,1000.0,94.4162,94.4162,94.3516,94.3516,1000.0
2014-09-03 13:30:00,116.97,117.1,116.95,117.1,7600.0,94.3758,94.4807,94.3597,94.4807,7600.0
2014-09-03 13:35:00,117.03,117.03,116.96,117.0,1900.0,94.4242,94.4242,94.3678,94.4,1900.0
2014-09-03 13:40:00,116.96,116.99,116.93,116.93,700.0,94.3678,94.392,94.3435,94.3435,700.0
2014-09-03 13:45:00,116.96,116.96,116.9,116.92,3000.0,94.3678,94.3678,94.3193,94.3355,3000.0
2014-09-03 13:50:00,116.93,116.93,116.8,116.8,5800.0,94.3435,94.3435,94.2387,94.2387,5800.0
2014-09-03 13:55:00,116.8,116.87,116.79,116.85,2300.0,94.2387,94.2951,94.2306,94.279,2300.0
2014-09-03 14:00:00,116.84,116.84,116.8,116.84,1500.0,94.2709,94.2709,94.2387,94.2709,1500.0
2014-09-03 14:05:00,116.87,116.89,116.85,116.85,3000.0,94.2951,94.3113,94.279,94.279,3000.0
2014-09-03 14:10:00,116.82,116.88,116.82,116.82,1800.0,94.2548,94.3032,94.2548,94.2548,1800.0
2014-09-03 14:15:00,116.81,116.81,116.74,116.76,800.0,94.2467,94.2467,94.1902,94.2064,800.0
2014-09-03 14:20:00,116.71,116.79,116.71,116.73,3800.0,94.166,94.2306,94.166,94.1822,3800.0
2014-09-03 14:25:00,116.74,116.81,116.66,116.66,5600.0,94.1902,94.2467,94.1257,94.1257,5600.0
2014-09-03 14:30:00,116.74,116.78,116.74,116.75,900.0,94.1902,94.2225,94.1902,94.1983,900.0
2014-09-03 14:35:00,116.76,116.81,116.76,116.8,2200.0,94.2064,94.2467,94.2064,94.2387,2200.0
2014-09-03 14:40:00,116.81,116.86,116.81,116.82,1800.0,94.2467,94.2871,94.2467,94.2548,1800.0
2014-09-03 14:45:00,116.8,116.8,116.57,116.68,34200.0,94.2387,94.2387,94.0531,94.1418,34200.0
2014-09-03 14:50:00,116.69,116.69,116.59,116.59,1600.0,94.1499,94.1499,94.0692,94.0692,1600.0
2014-09-03 14:55:00,116.59,116.59,116.46,116.46,3400.0,94.0692,94.0692,93.9643,93.9643,3400.0
2014-09-03 15:00:00,116.46,116.49,116.4,116.49,6500.0,93.9643,93.9885,93.9159,93.9885,6500.0
2014-09-03 15:05:00,116.5,116.55,116.46,116.55,2800.0,93.9966,94.0369,93.9643,94.0369,2800.0
2014-09-03 15:10:00,116.56,116.6,116.5,116.52,5100.0,94.045,94.0773,93.9966,94.0127,5100.0
2014-09-03 15:15:00,116.55,116.68,116.53,116.68,4300.0,94.0369,94.1418,94.0208,94.1418,4300.0
2014-09-03 15:20:00,116.63,116.66,116.54,116.58,3600.0,94.1015,94.1257,94.0289,94.0612,3600.0
2014-09-03 15:25:00,116.56,116.58,116.53,116.53,1100.0,94.045,94.0612,94.0208,94.0208,1100.0
2014-09-03 15:30:00,116.55,116.56,116.34,116.45,18200.0,94.0369,94.045,93.8675,93.9563,18200.0
2014-09-03 15:35:00,116.46,116.5,116.45,116.45,3800.0,93.9643,93.9966,93.9563,93.9563,3800.0
2014-09-03 15:40:00,116.45,116.45,116.36,116.4,10700.0,93.9563,93.9563,93.8836,93.9159,10700.0
2014-09-03 15:45:00,116.38,116.4,116.31,116.38,11100.0,93.8998,93.9159,93.8433,93.8998,11100.0
2014-09-03 15:50:00,116.4,116.48,116.4,116.44,4800.0,93.9159,93.9805,93.9159,93.9482,4800.0
2014-09-03 15:55:00,116.44,116.52,116.43,116.49,14700.0,93.9482,94.0127,93.9401,93.9885,14700.0
2014-09-04 09:30:00,116.48,116.57,116.01,116.5,43400.0,93.9805,94.0531,93.6013,93.9966,43400.0
2014-09-04 09:35:00,116.5,117.18,116.45,117.12,11500.0,93.9966,94.5453,93.9563,94.4968,11500.0
2014-09-04 09:40:00,117.19,117.54,117.19,117.54,3100.0,94.5533,94.8357,94.5533,94.8357,3100.0
2014-09-04 09:45:00,117.6,117.87,117.59,117.84,6900.0,94.8841,95.102,94.8761,95.0778,6900.0
2014-09-04 09:50:00,117.81,118.23,117.8,118.22,10400.0,95.0536,95.3924,95.0455,95.3844,10400.0
2014-09-04 09:55:00,118.19,118.21,118.06,118.16,6600.0,95.3602,95.3763,95.2553,95.336,6600.0
2014-09-04 10:00:00,118.15,118.25,118.1,118.13,41200.0,95.3279,95.4086,95.2875,95.3118,41200.0
2014-09-04 10:05:00,118.13,118.24,118.13,118.2,7200.0,95.3118,95.4005,95.3118,95.3682,7200.0
2014-09-04 10:10:00,118.18,118.43,118.18,118.31,5600.0,95.3521,95.5538,95.3521,95.457,5600.0
2014-09-04 10:15:00,118.35,118.35,118.21,118.27,14700.0,95.4893,95.4893,95.3763,95.4247,14700.0
2014-09-04 10:20:00,118.26,118.32,118.24,118.26,8300.0,95.4166,95.4651,95.4005,95.4166,8300.0
2014-09-04 10:25:00,118.27,118.36,118.22,118.22,13600.0,95.4247,95.4973,95.3844,95.3844,13600.0
2014-09-04 10:30:00,118.23,118.25,118.13,118.17,10400.0,95.3924,95.4086,95.3118,95.344,10400.0
2014-09-04 10:35:00,118.17,118.2,118.14,118.19,11600.0,95.344,95.3682,95.3198,95.3602,11600.0
2014-09-04 10:40:00,118.18,118.32,118.16,118.29,13100.0,95.3521,95.4651,95.336,95.4408,13100.0
2014-09-04 10:45:00,118.32,118.43,118.31,118.42,9900.0,95.4651,95.5538,95.457,95.5457,9900.0
2014-09-04 10:50:00,118.42,118.42,118.27,118.3,15200.0,95.5457,95.5457,95.4247,95.4489,15200.0
2014-09-04 10:55:00,118.28,118.39,118.26,118.33,8400.0,95.4328,95.5215,95.4166,95.4731,8400.0
2014-09-04 11:00:00,118.31,118.61,118.31,118.51,11500.0,95.457,95.699,95.457,95.6184,11500.0
2014-09-04 11:05:00,118.54,118.61,118.45,118.52,9100.0,95.6426,95.699,95.5699,95.6264,9100.0
2014-09-04 11:10:00,118.52,118.64,118.52,118.61,11600.0,95.6264,95.7232,95.6264,95.699,11600.0
2014-09-04 11:15:00,118.61,118.77,118.6,118.68,5200.0,95.699,95.8281,95.691,95.7555,5200.0
2014-09-04 11:20:00,118.73,118.77,118.59,118.61,5000.0,95.7959,95.8281,95.6829,95.699,5000.0
2014-09-04 11:25:00,118.62,118.64,118.27,118.3,19800.0,95.7071,95.7232,95.4247,95.4489,19800.0
2014-09-04 11:30:00,118.22,118.35,118.21,118.28,2500.0,95.3844,95.4893,95.3763,95.4328,2500.0
2014-09-04 11:35:00,118.31,118.35,118.26,118.31,3500.0,95.457,95.4893,95.4166,95.457,3500.0
2014-09-04 11:40:00,118.33,118.34,118.27,118.31,3100.0,95.4731,95.4812,95.4247,95.457,3100.0
2014-09-04 11:45:00,118.3,118.4,118.3,118.4,8100.0,95.4489,95.5296,95.4489,95.5296,8100.0
2014-09-04 11:50:00,118.4,118.44,118.29,118.36,3800.0,95.5296,95.5619,95.4408,95.4973,3800.0
2014-09-04 11:55:00,118.32,118.38,118.29,118.29,500.0,95.4651,95.5135,95.4408,95.4408,500.0
2014-09-04 12:00:00,118.28,118.3,118.22,118.29,1500.0,95.4328,95.4489,95.3844,95.4408,1500.0
2014-09-04 12:05:00,118.29,118.36,118.23,118.23,7400.0,95.4408,95.4973,95.3924,95.3924,7400.0
2014-09-04 12:10:00,118.22,118.28,118.18,118.2,9800.0,95.3844,95.4328,95.3521,95.3682,9800.0
2014-09-04 12:15:00,118.19,118.24,118.18,118.18,1400.0,95.3602,95.4005,95.3521,95.3521,1400.0
2014-09-04 12:20:00,118.18,118.22,118.15,118.18,800.0,95.3521,95.3844,95.3279,95.3521,800.0
2014-09-04 12:25:00,118.2,118.23,118.1,118.1,2600.0,95.3682,95.3924,95.2875,95.2875,2600.0
2014-09-04 12:30:00,118.12,118.15,118.07,118.12,1500.0,95.3037,95.3279,95.2633,95.3037,1500.0
2014-09-04 12:35:00,118.09,118.19,118.09,118.18,2600.0,95.2795,95.3602,95.2795,95.3521,2600.0
2014-09-04 12:40:00,118.2,118.27,118.17,118.2,3000.0,95.3682,95.4247,95.344,95.3682,3000.0
2014-09-04 12:45:00,118.18,118.21,118.09,118.09,1700.0,95.3521,95.3763,95.2795,95.2795,1700.0
2014-09-04 12:50:00,118.09,118.15,118.08,118.1,500.0,95.2795,95.3279,95.2714,95.2875,500.0
2014-09-04 12:55:00,118.12,118.12,118.07,118.07,1200.0,95.3037,95.3037,95.2633,95.2633,1200.0
2014-09-04 13:00:00,118.08,118.16,118.05,118.16,1700.0,95.2714,95.336,95.2472,95.336,1700.0
2014-09-04 13:05:00,118.16,118.18,118.04,118.08,5700.0,95.336,95.3521,95.2391,95.2714,5700.0
2014-09-04 13:10:00,118.02,118.06,117.9,117.9,5200.0,95.223,95.2553,95.1262,95.1262,5200.0
2014-09-04 13:15:00,117.95,117.95,117.84,117.84,1100.0,95.1665,95.1665,95.0778,95.0778,1100.0
2014-09-04 13:20:00,117.81,117.83,117.76,117.83,700.0,95.0536,95.0697,95.0132,95.0697,700.0
2014-09-04 13:25:00,117.8,117.93,117.8,117.83,1900.0,95.0455,95.1504,95.0455,95.0697,1900.0
2014-09-04 13:30:00,117.81,117.86,117.74,117.74,1500.0,95.0536,95.0939,94.9971,94.9971,1500.0
2014-09-04 13:35:00,117.71,117.73,117.63,117.67,1200.0,94.9729,94.989,94.9083,94.9406,1200.0
2014-09-04 13:40:00,117.69,117.69,117.57,117.58,2200.0,94.9567,94.9567,94.8599,94.868,2200.0
2014-09-04 13:45:00,117.61,117.62,117.52,117.58,1600.0,94.8922,94.9003,94.8196,94.868,1600.0
2014-09-04 13:50:00,117.55,117.65,117.55,117.65,1700.0,94.8438,94.9245,94.8438,94.9245,1700.0
2014-09-04 13:55:00,117.62,117.71,117.62,117.65,2100.0,94.9003,94.9729,94.9003,94.9245,2100.0
2014-09-04 14:00:00,117.65,117.65,117.55,117.65,2900.0,94.9245,94.9245,94.8438,94.9245,2900.0
2014-09-04 14:05:00,117.62,117.65,117.47,117.47,4200.0,94.9003,94.9245,94.7792,94.7792,4200.0
2014-09-04 14:10:00,117.52,117.56,117.44,117.56,1600.0,94.8196,94.8519,94.755,94.8519,1600.0
2014-09-04 14:15:00,117.59,117.59,117.54,117.56,3700.0,94.8761,94.8761,94.8357,94.8519,3700.0
2014-09-04 14:20:00,117.57,117.82,117.57,117.66,19100.0,94.8599,95.0616,94.8599,94.9325,19100.0
2014-09-04 14:25:00,117.73,117.78,117.59,117.64,6300.0,94.989,95.0294,94.8761,94.9164,6300.0
2014-09-04 14:30:00,117.63,117.64,117.37,117.37,2100.0,94.9083,94.9164,94.6986,94.6986,2100.0
2014-09-04 14:35:00,117.41,117.43,117.34,117.34,3100.0,94.7308,94.747,94.6744,94.6744,3100.0
2014-09-04 14:40:00,117.35,117.37,117.3,117.32,2100.0,94.6824,94.6986,94.6421,94.6582,2100.0
2014-09-04 14:45:00,117.35,117.37,117.27,117.27,6300.0,94.6824,94.6986,94.6179,94.6179,6300.0
2014-09-04 14:50:00,117.27,117.42,117.24,117.4,2500.0,94.6179,94.7389,94.5937,94.7228,2500.0
2014-09-04 14:55:00,117.37,117.43,117.16,117.16,3000.0,94.6986,94.747,94.5291,94.5291,3000.0
2014-09-04 15:00:00,117.22,117.29,117.14,117.27,10700.0,94.5775,94.634,94.513,94.6179,10700.0
2014-09-04 15:05:00,117.26,117.27,117.13,117.14,4400.0,94.6098,94.6179,94.5049,94.513,4400.0
2014-09-04 15:10:00,117.14,117.14,116.92,116.92,2600.0,94.513,94.513,94.3355,94.3355,2600.0
2014-09-04 15:15:00,116.93,117.07,116.9,116.95,6700.0,94.3435,94.4565,94.3193,94.3597,6700.0
2014-09-04 15:20:00,116.95,117.04,116.93,116.95,7300.0,94.3597,94.4323,94.3435,94.3597,7300.0
2014-09-04 15:25:00,116.95,117.03,116.95,117.01,4300.0,94.3597,94.4242,94.3597,94.4081,4300.0
2014-09-04 15:30:00,117.01,117.01,116.88,116.9,8100.0,94.4081,94.4081,94.3032,94.3193,8100.0
2014-09-04 15:35:00,116.93,116.98,116.89,116.94,5200.0,94.3435,94.3839,94.3113,94.3516,5200.0
2014-09-04 15:40:00,116.91,116.99,116.9,116.99,5200.0,94.3274,94.392,94.3193,94.392,5200.0
2014-09-04 15:45:00,116.98,117.14,116.96,117.13,10500.0,94.3839,94.513,94.3678,94.5049,10500.0
2014-09-04 15:50:00,117.13,117.16,117.07,117.09,11600.0,94.5049,94.5291,94.4565,94.4726,11600.0
2014-09-04 15:55:00,117.09,117.14,116.91,116.98,96100.0,94.4726,94.513,94.3274,94.3839,96100.0
2014-09-05 09:30:00,116.65,116.87,116.1,116.19,11800.0,94.1176,94.2951,93.6739,93.7465,11800.0
2014-09-05 09:35:00,116.15,116.33,115.75,116.29,5800.0,93.7142,93.8594,93.3915,93.8272,5800.0
2014-09-05 09:40:00,116.27,116.27,115.95,116.12,3700.0,93.811,93.811,93.5528,93.69,3700.0
2014-09-05 09:45:00,116.07,116.44,116.07,116.42,8800.0,93.6497,93.9482,93.6497,93.9321,8800.0
2014-09-05 09:50:00,116.38,116.55,116.37,116.55,1800.0,93.8998,94.0369,93.8917,94.0369,1800.0
2014-09-05 09:55:00,116.55,116.69,116.45,116.49,15600.0,94.0369,94.1499,93.9563,93.9885,15600.0
2014-09-05 10:00:00,116.48,116.55,116.39,116.39,2000.0,93.9805,94.0369,93.9079,93.9079,2000.0
2014-09-05 10:05:00,116.33,116.41,116.31,116.41,1500.0,93.8594,93.924,93.8433,93.924,1500.0
2014-09-05 10:10:00,116.5,116.54,116.29,116.29,4800.0,93.9966,94.0289,93.8272,93.8272,4800.0
2014-09-05 10:15:00,116.35,116.43,116.22,116.25,13300.0,93.8756,93.9401,93.7707,93.7949,13300.0
2014-09-05 10:20:00,116.25,116.27,116.06,116.06,6400.0,93.7949,93.811,93.6416,93.6416,6400.0
2014-09-05 10:25:00,116.03,116.26,116.03,116.26,3000.0,93.6174,93.803,93.6174,93.803,3000.0
2014-09-05 10:30:00,116.2,116.26,115.92,115.98,3700.0,93.7546,93.803,93.5286,93.5771,3700.0
2014-09-05 10:35:00,116.03,116.15,115.88,115.88,5100.0,93.6174,93.7142,93.4964,93.4964,5100.0
2014-09-05 10:40:00,115.81,116.23,115.81,116.23,4000.0,93.4399,93.7788,93.4399,93.7788,4000.0
2014-09-05 10:45:00,116.24,116.4,116.14,116.19,4600.0,93.7868,93.9159,93.7061,93.7465,4600.0
2014-09-05 10:50:00,116.18,116.64,116.18,116.64,3400.0,93.7384,94.1096,93.7384,94.1096,3400.0
2014-09-05 10:55:00,116.63,116.68,116.56,116.67,4200.0,94.1015,94.1418,94.045,94.1338,4200.0
2014-09-05 11:00:00,116.72,116.86,116.72,116.86,6000.0,94.1741,94.2871,94.1741,94.2871,6000.0
2014-09-05 11:05:00,116.89,116.92,116.77,116.84,3900.0,94.3113,94.3355,94.2145,94.2709,3900.0
2014-09-05 11:10:00,116.9,116.99,116.81,116.97,16400.0,94.3193,94.392,94.2467,94.3758,16400.0
2014-09-05 11:15:00,116.96,117.07,116.94,117.06,17700.0,94.3678,94.4565,94.3516,94.4484,17700.0
2014-09-05 11:20:00,117.07,117.13,117.02,117.13,5300.0,94.4565,94.5049,94.4162,94.5049,5300.0
2014-09-05 11:25:00,117.13,117.16,117.05,117.12,5900.0,94.5049,94.5291,94.4404,94.4968,5900.0
2014-09-05 11:30:00,117.14,117.19,117.09,117.1,5300.0,94.513,94.5533,94.4726,94.4807,5300.0
2014-09-05 11:35:00,117.09,117.19,117.09,117.15,13800.0,94.4726,94.5533,94.4726,94.5211,13800.0
2014-09-05 11:40:00,117.15,117.35,117.15,117.25,13500.0,94.5211,94.6824,94.5211,94.6017,13500.0
2014-09-05 11:45:00,117.25,117.36,117.16,117.16,5400.0,94.6017,94.6905,94.5291,94.5291,5400.0
2014-09-05 11:50:00,117.23,117.37,117.21,117.33,1600.0,94.5856,94.6986,94.5695,94.6663,1600.0
2014-09-05 11:55:00,117.34,117.37,117.34,117.37,600.0,94.6744,94.6986,94.6744,94.6986,600.0
2014-09-05 12:00:00,117.32,117.34,117.2,117.29,3900.0,94.6582,94.6744,94.5614,94.634,3900.0
2014-09-05 12:05:00,117.29,117.31,117.18,117.21,2100.0,94.634,94.6501,94.5453,94.5695,2100.0
2014-09-05 12:10:00,117.16,117.26,117.11,117.26,2600.0,94.5291,94.6098,94.4888,94.6098,2600.0
2014-09-05 12:15:00,117.28,117.3,117.12,117.14,2800.0,94.6259,94.6421,94.4968,94.513,2800.0
2014-09-05 12:20:00,117.14,117.18,117.13,117.18,2000.0,94.513,94.5453,94.5049,94.5453,2000.0
2014-09-05 12:25:00,117.19,117.29,117.15,117.16,5400.0,94.5533,94.634,94.5211,94.5291,5400.0
2014-09-05 12:30:00,117.15,117.28,117.14,117.22,16900.0,94.5211,94.6259,94.513,94.5775,16900.0
2014-09-05 12:35:00,117.19,117.19,117.13,117.18,2600.0,94.5533,94.5533,94.5049,94.5453,2600.0
2014-09-05 12:40:00,117.2,117.3,117.2,117.25,2500.0,94.5614,94.6421,94.5614,94.6017,2500.0
2014-09-05 12:45:00,117.27,117.27,117.22,117.23,1500.0,94.6179,94.6179,94.5775,94.5856,1500.0
2014-09-05 12:50:00,117.22,117.24,117.14,117.24,1100.0,94.5775,94.5937,94.513,94.5937,1100.0
2014-09-05 12:55:00,117.28,117.29,117.17,117.19,4100.0,94.6259,94.634,94.5372,94.5533,4100.0
2014-09-05 13:00:00,117.18,117.28,117.18,117.22,1500.0,94.5453,94.6259,94.5453,94.5775,1500.0
2014-09-05 13:05:00,117.26,117.35,117.26,117.35,800.0,94.6098,94.6824,94.6098,94.6824,800.0
2014-09-05 13:10:00,117.36,117.37,117.32,117.33,1400.0,94.6905,94.6986,94.6582,94.6663,1400.0
2014-09-05 13:15:00,117.31,117.32,117.22,117.22,1000.0,94.6501,94.6582,94.5775,94.5775,1000.0
2014-09-05 13:20:00,117.25,117.29,117.25,117.25,800.0,94.6017,94.634,94.6017,94.6017,800.0
2014-09-05 13:25:00,117.21,117.25,117.17,117.23,3900.0,94.5695,94.6017,94.5372,94.5856,3900.0
2014-09-05 13:30:00,117.3,117.3,117.22,117.25,1900.0,94.6421,94.6421,94.5775,94.6017,1900.0
2014-09-05 13:35:00,117.22,117.23,117.17,117.17,900.0,94.5775,94.5856,94.5372,94.5372,900.0
2014-09-05 13:40:00,117.19,117.19,117.11,117.11,7800.0,94.5533,94.5533,94.4888,94.4888,7800.0
2014-09-05 13:45:00,117.11,117.11,117.08,117.09,2000.0,94.4888,94.4888,94.4646,94.4726,2000.0
2014-09-05 13:50:00,117.07,117.11,117.02,117.06,3200.0,94.4565,94.4888,94.4162,94.4484,3200.0
2014-09-05 13:55:00,117.05,117.17,117.05,117.17,1700.0,94.4404,94.5372,94.4404,94.5372,1700.0
2014-09-05 14:00:00,117.17,117.34,117.15,117.34,3900.0,94.5372,94.6744,94.5211,94.6744,3900.0
2014-09-05 14:05:00,117.34,117.34,117.3,117.31,1200.0,94.6744,94.6744,94.6421,94.6501,1200.0
2014-09-05 14:10:00,117.29,117.32,117.26,117.29,3900.0,94.634,94.6582,94.6098,94.634,3900.0
2014-09-05 14:15:00,117.3,117.3,117.21,117.22,3300.0,94.6421,94.6421,94.5695,94.5775,3300.0
2014-09-05 14:20:00,117.25,117.3,117.25,117.26,1200.0,94.6017,94.6421,94.6017,94.6098,1200.0
2014-09-05 14:25:00,117.26,117.31,117.24,117.24,2600.0,94.6098,94.6501,94.5937,94.5937,2600.0
2014-09-05 14:30:00,117.27,117.28,117.19,117.19,2500.0,94.6179,94.6259,94.5533,94.5533,2500.0
2014-09-05 14:35:00,117.17,117.18,117.13,117.14,3600.0,94.5372,94.5453,94.5049,94.513,3600.0
2014-09-05 14:40:00,117.14,117.14,117.05,117.07,3600.0,94.513,94.513,94.4404,94.4565,3600.0
2014-09-05 14:45:00,117.07,117.14,117.07,117.08,2700.0,94.4565,94.513,94.4565,94.4646,2700.0
2014-09-05 14:50:00,117.08,117.08,117.02,117.02,2500.0,94.4646,94.4646,94.4162,94.4162,2500.0
2014-09-05 14:55:00,117.02,117.02,116.94,117.0,4100.0,94.4162,94.4162,94.3516,94.4,4100.0
2014-09-05 15:00:00,116.98,117.06,116.98,117.03,2800.0,94.3839,94.4484,94.3839,94.4242,2800.0
2014-09-05 15:05:00,117.03,117.14,117.03,117.09,4200.0,94.4242,94.513,94.4242,94.4726,4200.0
2014-09-05 15:10:00,117.09,117.11,117.08,117.11,2300.0,94.4726,94.4888,94.4646,94.4888,2300.0
2014-09-05 15:15:00,117.07,117.19,117.06,117.12,4400.0,94.4565,94.5533,94.4484,94.4968,4400.0
2014-09-05 15:20:00,117.11,117.11,117.0,117.01,3500.0,94.4888,94.4888,94.4,94.4081,3500.0
2014-09-05 15:25:00,116.98,117.03,116.97,117.0,3100.0,94.3839,94.4242,94.3758,94.4,3100.0
2014-09-05 15:30:00,116.99,116.99,116.93,116.99,5700.0,94.392,94.392,94.3435,94.392,5700.0
2014-09-05 15:35:00,117.01,117.01,116.93,117.01,6300.0,94.4081,94.4081,94.3435,94.4081,6300.0
2014-09-05 15:40:00,117.0,117.02,116.95,116.99,6500.0,94.4,94.4162,94.3597,94.392,6500.0
2014-09-05 15:45:00,117.02,117.09,117.0,117.03,7100.0,94.4162,94.4726,94.4,94.4242,7100.0
2014-09-05 15:50:00,117.04,117.21,117.04,117.17,23200.0,94.4323,94.5695,94.4323,94.5372,23200.0
2014-09-05 15:55:00,117.17,117.28,117.14,117.17,23200.0,94.5372,94.6259,94.513,94.5372,23200.0
2014-09-08 09:30:00,117.03,117.19,116.87,117.03,6400.0,94.4242,94.5533,94.2951,94.4242,6400.0
2014-09-08 09:35:00,117.02,117.56,117.02,117.56,1000.0,94.4162,94.8519,94.4162,94.8519,1000.0
2014-09-08 09:40:00,117.55,117.67,117.43,117.55,2700.0,94.8438,94.9406,94.747,94.8438,2700.0
2014-09-08 09:45:00,117.56,117.56,117.32,117.39,27100.0,94.8519,94.8519,94.6582,94.7147,27100.0
2014-09-08 09:50:00,117.31,117.51,117.31,117.51,1300.0,94.6501,94.8115,94.6501,94.8115,1300.0
2014-09-08 09:55:00,117.56,117.66,117.56,117.6,1600.0,94.8519,94.9325,94.8519,94.8841,1600.0
2014-09-08 10:00:00,117.62,117.64,117.42,117.54,16200.0,94.9003,94.9164,94.7389,94.8357,16200.0
2014-09-08 10:05:00,117.53,117.57,117.26,117.32,8300.0,94.8276,94.8599,94.6098,94.6582,8300.0
2014-09-08 10:10:00,117.33,117.41,117.19,117.19,14100.0,94.6663,94.7308,94.5533,94.5533,14100.0
2014-09-08 10:15:00,117.19,117.19,117.06,117.12,2200.0,94.5533,94.5533,94.4484,94.4968,2200.0
2014-09-08 10:20:00,117.13,117.13,116.94,116.94,5800.0,94.5049,94.5049,94.3516,94.3516,5800.0
2014-09-08 10:25:00,116.89,117.01,116.85,116.87,8600.0,94.3113,94.4081,94.279,94.2951,8600.0
2014-09-08 10:30:00,116.79,116.79,116.63,116.69,1900.0,94.2306,94.2306,94.1015,94.1499,1900.0
2014-09-08 10:35:00,116.69,116.7,116.68,116.68,1100.0,94.1499,94.158,94.1418,94.1418,1100.0
2014-09-08 10:40:00,116.73,116.84,116.72,116.77,6200.0,94.1822,94.2709,94.1741,94.2145,6200.0
2014-09-08 10:45:00,116.78,116.82,116.78,116.82,700.0,94.2225,94.2548,94.2225,94.2548,700.0
2014-09-08 10:50:00,116.82,116.84,116.71,116.74,6400.0,94.2548,94.2709,94.166,94.1902,6400.0
2014-09-08 10:55:00,116.69,117.04,116.69,117.04,6900.0,94.1499,94.4323,94.1499,94.4323,6900.0
2014-09-08 11:00:00,117.01,117.01,116.88,116.88,5000.0,94.4081,94.4081,94.3032,94.3032,5000.0
2014-09-08 11:05:00,116.92,117.01,116.88,117.0,2700.0,94.3355,94.4081,94.3032,94.4,2700.0
2014-09-08 11:10:00,116.97,116.97,116.85,116.87,7100.0,94.3758,94.3758,94.279,94.2951,7100.0
2014-09-08 11:15:00,116.88,116.95,116.85,116.95,2100.0,94.3032,94.3597,94.279,94.3597,2100.0
2014-09-08 11:20:00,116.94,117.06,116.94,117.06,2200.0,94.3516,94.4484,94.3516,94.4484,2200.0
2014-09-08 11:25:00,117.01,117.14,117.01,117.14,400.0,94.4081,94.513,94.4081,94.513,400.0
2014-09-08 11:30:00,117.05,117.05,117.05,117.05,100.0,94.4404,94.4404,94.4404,94.4404,100.0
2014-09-08 11:35:00,117.05,117.11,117.0,117.0,1100.0,94.4404,94.4888,94.4,94.4,1100.0
2014-09-08 11:40:00,116.93,116.94,116.85,116.92,1500.0,94.3435,94.3516,94.279,94.3355,1500.0
2014-09-08 11:45:00,116.94,116.94,116.83,116.83,700.0,94.3516,94.3516,94.2629,94.2629,700.0
2014-09-08 11:50:00,116.76,116.77,116.73,116.76,400.0,94.2064,94.2145,94.1822,94.2064,400.0
2014-09-08 11:55:00,116.81,116.81,116.78,116.78,200.0,94.2467,94.2467,94.2225,94.2225,200.0
2014-09-08 12:00:00,116.85,116.88,116.78,116.84,4300.0,94.279,94.3032,94.2225,94.2709,4300.0
2014-09-08 12:05:00,116.81,116.87,116.78,116.86,4800.0,94.2467,94.2951,94.2225,94.2871,4800.0
2014-09-08 12:10:00,116.81,116.81,116.79,116.8,1100.0,94.2467,94.2467,94.2306,94.2387,1100.0
2014-09-08 12:15:00,116.79,116.79,116.73,116.76,1500.0,94.2306,94.2306,94.1822,94.2064,1500.0
2014-09-08 12:20:00,116.8,116.8,116.75,116.76,600.0,94.2387,94.2387,94.1983,94.2064,600.0
2014-09-08 12:25:00,116.73,116.84,116.73,116.84,300.0,94.1822,94.2709,94.1822,94.2709,300.0
2014-09-08 12:30:00,116.85,116.94,116.85,116.93,1100.0,94.279,94.3516,94.279,94.3435,1100.0
2014-09-08 12:35:00,116.91,116.95,116.88,116.95,1300.0,94.3274,94.3597,94.3032,94.3597,1300.0
2014-09-08 12:40:00,116.92,116.96,116.92,116.95,1200.0,94.3355,94.3678,94.3355,94.3597,1200.0
2014-09-08 12:45:00,116.95,116.95,116.94,116.95,900.0,94.3597,94.3597,94.3516,94.3597,900.0
2014-09-08 12:50:00,116.92,117.05,116.92,116.97,2600.0,94.3355,94.4404,94.3355,94.3758,2600.0
2014-09-08 12:55:00,116.93,116.93,116.9,116.9,500.0,94.3435,94.3435,94.3193,94.3193,500.0
2014-09-08 13:00:00,116.9,116.9,116.86,116.86,1100.0,94.3193,94.3193,94.2871,94.2871,1100.0
2014-09-08 13:05:00,116.87,116.87,116.72,116.75,2700.0,94.2951,94.2951,94.1741,94.1983,2700.0
2014-09-08 13:10:00,116.75,116.75,116.69,116.72,1200.0,94.1983,94.1983,94.1499,94.1741,1200.0
2014-09-08 13:15:00,116.71,116.81,116.52,116.52,8000.0,94.166,94.2467,94.0127,94.0127,8000.0
2014-09-08 13:20:00,116.52,116.72,116.48,116.66,7100.0,94.0127,94.1741,93.9805,94.1257,7100.0
2014-09-08 13:25:00,116.71,116.71,116.51,116.56,2200.0,94.166,94.166,94.0047,94.045,2200.0
2014-09-08 13:30:00,116.53,116.53,116.5,116.5,1100.0,94.0208,94.0208,93.9966,93.9966,1100.0
2014-09-08 13:35:00,116.47,116.68,116.47,116.68,1500.0,93.9724,94.1418,93.9724,94.1418,1500.0
2014-09-08 13:40:00,116.7,116.7,116.54,116.54,1700.0,94.158,94.158,94.0289,94.0289,1700.0
2014-09-08 13:45:00,116.53,116.53,116.52,116.52,500.0,94.0208,94.0208,94.0127,94.0127,500.0
2014-09-08 13:50:00,116.46,116.46,116.41,116.43,1300.0,93.9643,93.9643,93.924,93.9401,1300.0
2014-09-08 13:55:00,116.5,116.57,116.5,116.57,1100.0,93.9966,94.0531,93.9966,94.0531,1100.0
2014-09-08 14:00:00,116.6,116.6,116.59,116.6,800.0,94.0773,94.0773,94.0692,94.0773,800.0
2014-09-08 14:05:00,116.6,116.61,116.58,116.59,800.0,94.0773,94.0854,94.0612,94.0692,800.0
2014-09-08 14:10:00,116.61,116.63,116.54,116.59,1800.0,94.0854,94.1015,94.0289,94.0692,1800.0
2014-09-08 14:15:00,116.7,116.7,116.62,116.67,1900.0,94.158,94.158,94.0934,94.1338,1900.0
2014-09-08 14:20:00,116.66,116.66,116.6,116.61,700.0,94.1257,94.1257,94.0773,94.0854,700.0
2014-09-08 14:25:00,116.55,116.64,116.54,116.57,3300.0,94.0369,94.1096,94.0289,94.0531,3300.0
2014-09-08 14:30:00,116.55,116.62,116.55,116.62,200.0,94.0369,94.0934,94.0369,94.0934,200.0
2014-09-08 14:35:00,116.59,116.59,116.52,116.52,3600.0,94.0692,94.0692,94.0127,94.0127,3600.0
2014-09-08 14:40:00,116.53,116.55,116.51,116.51,1200.0,94.0208,94.0369,94.0047,94.0047,1200.0
2014-09-08 14:45:00,116.5,116.54,116.48,116.54,400.0,93.9966,94.0289,93.9805,94.0289,400.0
2014-09-08 14:50:00,116.55,116.55,116.51,116.51,1500.0,94.0369,94.0369,94.0047,94.0047,1500.0
2014-09-08 14:55:00,116.53,116.55,116.5,116.51,1600.0,94.0208,94.0369,93.9966,94.0047,1600.0
2014-09-08 15:00:00,116.5,116.59,116.5,116.52,2000.0,93.9966,94.0692,93.9966,94.0127,2000.0
2014-09-08 15:05:00,116.53,116.53,116.5,116.52,1000.0,94.0208,94.0208,93.9966,94.0127,1000.0
2014-09-08 15:10:00,116.53,116.63,116.53,116.6,1400.0,94.0208,94.1015,94.0208,94.0773,1400.0
2014-09-08 15:15:00,116.61,116.61,116.55,116.55,3700.0,94.0854,94.0854,94.0369,94.0369,3700.0
2014-09-08 15:20:00,116.52,116.58,116.51,116.57,2600.0,94.0127,94.0612,94.0047,94.0531,2600.0
2014-09-08 15:25:00,116.54,116.61,116.5,116.61,1700.0,94.0289,94.0854,93.9966,94.0854,1700.0
2014-09-08 15:30:00,116.62,116.64,116.61,116.64,2900.0,94.0934,94.1096,94.0854,94.1096,2900.0
2014-09-08 15:35:00,116.65,116.7,116.64,116.66,4400.0,94.1176,94.158,94.1096,94.1257,4400.0
2014-09-08 15:40:00,116.67,116.73,116.65,116.68,18200.0,94.1338,94.1822,94.1176,94.1418,18200.0
2014-09-08 15:45:00,116.7,116.71,116.61,116.67,6100.0,94.158,94.166,94.0854,94.1338,6100.0
2014-09-08 15:50:00,116.68,116.75,116.63,116.64,13600.0,94.1418,94.1983,94.1015,94.1096,13600.0
2014-09-08 15:55:00,116.69,116.73,116.54,116.56,18700.0,94.1499,94.1822,94.0289,94.045,18700.0
2014-09-09 09:30:00,116.31,116.46,116.22,116.29,5500.0,93.8433,93.9643,93.7707,93.8272,5500.0
2014-09-09 09:35:00,116.32,116.32,115.95,115.95,1600.0,93.8514,93.8514,93.5528,93.5528,1600.0
2014-09-09 09:40:00,115.79,116.37,115.79,116.27,4200.0,93.4238,93.8917,93.4238,93.811,4200.0
2014-09-09 09:45:00,116.17,116.65,116.17,116.57,7800.0,93.7304,94.1176,93.7304,94.0531,7800.0
2014-09-09 09:50:00,116.56,116.56,115.96,115.96,2900.0,94.045,94.045,93.5609,93.5609,2900.0
2014-09-09 09:55:00,116.07,116.13,115.96,116.1,6900.0,93.6497,93.6981,93.5609,93.6739,6900.0
2014-09-09 10:00:00,116.01,116.12,115.87,116.12,5000.0,93.6013,93.69,93.4883,93.69,5000.0
2014-09-09 10:05:00,116.23,116.28,116.15,116.28,2900.0,93.7788,93.8191,93.7142,93.8191,2900.0
2014-09-09 10:10:00,116.26,116.27,116.0,116.02,11500.0,93.803,93.811,93.5932,93.6093,11500.0
2014-09-09 10:15:00,116.03,116.12,115.92,116.05,3100.0,93.6174,93.69,93.5286,93.6335,3100.0
2014-09-09 10:20:00,115.9,115.94,115.85,115.93,2300.0,93.5125,93.5448,93.4722,93.5367,2300.0
2014-09-09 10:25:00,115.9,115.97,115.89,115.97,1100.0,93.5125,93.569,93.5044,93.569,1100.0
2014-09-09 10:30:00,116.07,116.07,115.99,115.99,1000.0,93.6497,93.6497,93.5851,93.5851,1000.0
2014-09-09 10:35:00,115.9,115.9,115.73,115.75,2100.0,93.5125,93.5125,93.3753,93.3915,2100.0
2014-09-09 10:40:00,115.77,116.0,115.7,116.0,2400.0,93.4076,93.5932,93.3511,93.5932,2400.0
2014-09-09 10:45:00,115.97,115.99,115.95,115.99,500.0,93.569,93.5851,93.5528,93.5851,500.0
2014-09-09 10:50:00,115.89,116.04,115.86,115.89,2700.0,93.5044,93.6255,93.4802,93.5044,2700.0
2014-09-09 10:55:00,115.9,115.93,115.87,115.87,1100.0,93.5125,93.5367,93.4883,93.4883,1100.0
2014-09-09 11:00:00,115.96,116.1,115.9,116.06,1800.0,93.5609,93.6739,93.5125,93.6416,1800.0
2014-09-09 11:05:00,116.11,116.21,116.08,116.21,700.0,93.6819,93.7626,93.6577,93.7626,700.0
2014-09-09 11:10:00,116.24,116.34,116.19,116.28,2200.0,93.7868,93.8675,93.7465,93.8191,2200.0
2014-09-09 11:15:00,116.34,116.41,116.18,116.31,14400.0,93.8675,93.924,93.7384,93.8433,14400.0
2014-09-09 11:20:00,116.36,116.36,116.25,116.29,2100.0,93.8836,93.8836,93.7949,93.8272,2100.0
2014-09-09 11:25:00,116.26,116.28,116.26,116.28,500.0,93.803,93.8191,93.803,93.8191,500.0
2014-09-09 11:30:00,116.21,116.25,116.2,116.21,2100.0,93.7626,93.7949,93.7546,93.7626,2100.0
2014-09-09 11:35:00,116.21,116.37,116.18,116.21,9000.0,93.7626,93.8917,93.7384,93.7626,9000.0
2014-09-09 11:40:00,116.18,116.38,116.18,116.38,700.0,93.7384,93.8998,93.7384,93.8998,700.0
2014-09-09 11:45:00,116.39,116.4,116.39,116.4,400.0,93.9079,93.9159,93.9079,93.9159,400.0
2014-09-09 11:50:00,116.33,116.4,116.24,116.26,1700.0,93.8594,93.9159,93.7868,93.803,1700.0
2014-09-09 11:55:00,116.25,116.46,116.25,116.38,2200.0,93.7949,93.9643,93.7949,93.8998,2200.0
2014-09-09 12:00:00,116.33,116.33,116.22,116.28,1200.0,93.8594,93.8594,93.7707,93.8191,1200.0
2014-09-09 12:05:00,116.27,116.31,116.25,116.26,1600.0,93.811,93.8433,93.7949,93.803,1600.0
2014-09-09 12:10:00,116.3,116.39,116.25,116.39,800.0,93.8352,93.9079,93.7949,93.9079,800.0
2014-09-09 12:15:00,116.36,116.37,116.3,116.37,1900.0,93.8836,93.8917,93.8352,93.8917,1900.0
2014-09-09 12:20:00,116.39,116.49,116.36,116.47,2500.0,93.9079,93.9885,93.8836,93.9724,2500.0
2014-09-09 12:25:00,116.43,116.49,116.43,116.49,1600.0,93.9401,93.9885,93.9401,93.9885,1600.0
2014-09-09 12:30:00,116.44,116.48,116.43,116.48,1100.0,93.9482,93.9805,93.9401,93.9805,1100.0
2014-09-09 12:35:00,116.43,116.43,116.33,116.36,500.0,93.9401,93.9401,93.8594,93.8836,500.0
2014-09-09 12:40:00,116.33,116.36,116.3,116.36,1000.0,93.8594,93.8836,93.8352,93.8836,1000.0
2014-09-09 12:45:00,116.41,116.41,116.34,116.34,1400.0,93.924,93.924,93.8675,93.8675,1400.0
2014-09-09 12:50:00,116.39,116.39,116.31,116.36,500.0,93.9079,93.9079,93.8433,93.8836,500.0
2014-09-09 12:55:00,116.31,116.4,116.23,116.28,9400.0,93.8433,93.9159,93.7788,93.8191,9400.0
2014-09-09 13:00:00,116.28,116.43,116.26,116.42,2200.0,93.8191,93.9401,93.803,93.9321,2200.0
2014-09-09 13:05:00,116.4,116.45,116.22,116.22,1500.0,93.9159,93.9563,93.7707,93.7707,1500.0
2014-09-09 13:10:00,116.22,116.41,116.2,116.32,2200.0,93.7707,93.924,93.7546,93.8514,2200.0
2014-09-09 13:15:00,116.37,116.37,116.25,116.25,1000.0,93.8917,93.8917,93.7949,93.7949,1000.0
2014-09-09 13:20:00,116.29,116.29,116.1,116.1,900.0,93.8272,93.8272,93.6739,93.6739,900.0
2014-09-09 13:25:00,116.17,116.27,116.17,116.23,1800.0,93.7304,93.811,93.7304,93.7788,1800.0
2014-09-09 13:30:00,116.24,116.45,116.24,116.42,4100.0,93.7868,93.9563,93.7868,93.9321,4100.0
2014-09-09 13:35:00,116.44,116.5,116.41,116.48,10500.0,93.9482,93.9966,93.924,93.9805,10500.0
2014-09-09 13:40:00,116.52,116.55,116.51,116.54,1900.0,94.0127,94.0369,94.0047,94.0289,1900.0
2014-09-09 13:45:00,116.57,116.78,116.57,116.78,2100.0,94.0531,94.2225,94.0531,94.2225,2100.0
2014-09-09 13:50:00,116.81,116.81,116.71,116.71,800.0,94.2467,94.2467,94.166,94.166,800.0
2014-09-09 13:55:00,116.74,116.74,116.62,116.62,1200.0,94.1902,94.1902,94.0934,94.0934,1200.0
2014-09-09 14:00:00,116.59,116.62,116.51,116.53,7500.0,94.0692,94.0934,94.0047,94.0208,7500.0
2014-09-09 14:05:00,116.53,116.54,116.33,116.33,3700.0,94.0208,94.0289,93.8594,93.8594,3700.0
2014-09-09 14:10:00,116.37,116.41,116.32,116.35,7400.0,93.8917,93.924,93.8514,93.8756,7400.0
2014-09-09 14:15:00,116.3,116.3,116.22,116.22,1200.0,93.8352,93.8352,93.7707,93.7707,1200.0
2014-09-09 14:20:00,116.25,116.25,116.11,116.12,3700.0,93.7949,93.7949,93.6819,93.69,3700.0
2014-09-09 14:25:00,116.1,116.14,116.04,116.05,6300.0,93.6739,93.7061,93.6255,93.6335,6300.0
2014-09-09 14:30:00,116.01,116.05,116.0,116.03,8700.0,93.6013,93.6335,93.5932,93.6174,8700.0
2014-09-09 14:35:00,116.03,116.05,115.96,116.01,5400.0,93.6174,93.6335,93.5609,93.6013,5400.0
2014-09-09 14:40:00,116.02,116.02,115.96,115.96,2000.0,93.6093,93.6093,93.5609,93.5609,2000.0
2014-09-09 14:45:00,115.96,115.99,115.81,115.82,15200.0,93.5609,93.5851,93.4399,93.448,15200.0
2014-09-09 14:50:00,115.83,116.03,115.83,115.97,6200.0,93.456,93.6174,93.456,93.569,6200.0
2014-09-09 14:55:00,115.96,115.99,115.87,115.96,5300.0,93.5609,93.5851,93.4883,93.5609,5300.0
2014-09-09 15:00:00,116.01,116.03,115.93,115.95,3700.0,93.6013,93.6174,93.5367,93.5528,3700.0
2014-09-09 15:05:00,115.93,115.94,115.64,115.76,12100.0,93.5367,93.5448,93.3027,93.3995,12100.0
2014-09-09 15:10:00,115.74,115.85,115.67,115.82,6700.0,93.3834,93.4722,93.3269,93.448,6700.0
2014-09-09 15:15:00,115.78,115.8,115.65,115.66,5400.0,93.4157,93.4318,93.3108,93.3189,5400.0
2014-09-09 15:20:00,115.66,115.67,115.5,115.66,6800.0,93.3189,93.3269,93.1898,93.3189,6800.0
2014-09-09 15:25:00,115.62,115.76,115.6,115.72,11800.0,93.2866,93.3995,93.2705,93.3673,11800.0
2014-09-09 15:30:00,115.69,115.75,115.67,115.71,5900.0,93.3431,93.3915,93.3269,93.3592,5900.0
2014-09-09 15:35:00,115.73,115.79,115.62,115.63,6200.0,93.3753,93.4238,93.2866,93.2947,6200.0
2014-09-09 15:40:00,115.64,115.72,115.63,115.67,7400.0,93.3027,93.3673,93.2947,93.3269,7400.0
2014-09-09 15:45:00,115.67,115.79,115.6,115.72,13200.0,93.3269,93.4238,93.2705,93.3673,13200.0
2014-09-09 15:50:00,115.7,115.83,115.68,115.8,20200.0,93.3511,93.456,93.335,93.4318,20200.0
2014-09-09 15:55:00,115.8,116.01,115.79,115.93,51500.0,93.4318,93.6013,93.4238,93.5367,51500.0
2014-09-10 09:30:00,116.08,116.35,115.87,116.34,9500.0,93.6577,93.8756,93.4883,93.8675,9500.0
2014-09-10 09:35:00,116.53,116.67,116.3,116.3,11600.0,94.0208,94.1338,93.8352,93.8352,11600.0
2014-09-10 09:40:00,116.26,116.5,116.14,116.5,2300.0,93.803,93.9966,93.7061,93.9966,2300.0
2014-09-10 09:45:00,116.48,116.48,116.21,116.21,4900.0,93.9805,93.9805,93.7626,93.7626,4900.0
2014-09-10 09:50:00,116.21,116.21,115.79,115.79,4100.0,93.7626,93.7626,93.4238,93.4238,4100.0
2014-09-10 09:55:00,115.79,115.86,115.71,115.84,6300.0,93.4238,93.4802,93.3592,93.4641,6300.0
2014-09-10 10:00:00,115.76,115.84,115.64,115.69,4000.0,93.3995,93.4641,93.3027,93.3431,4000.0
2014-09-10 10:05:00,115.69,115.85,115.62,115.83,9700.0,93.3431,93.4722,93.2866,93.456,9700.0
2014-09-10 10:10:00,115.82,115.85,115.75,115.77,3400.0,93.448,93.4722,93.3915,93.4076,3400.0
2014-09-10 10:15:00,115.73,115.77,115.55,115.56,6400.0,93.3753,93.4076,93.2301,93.2382,6400.0
2014-09-10 10:20:00,115.52,115.61,115.5,115.57,4100.0,93.2059,93.2785,93.1898,93.2462,4100.0
2014-09-10 10:25:00,115.55,115.79,115.48,115.72,9500.0,93.2301,93.4238,93.1736,93.3673,9500.0
2014-09-10 10:30:00,115.71,115.71,115.55,115.63,4800.0,93.3592,93.3592,93.2301,93.2947,4800.0
2014-09-10 10:35:00,115.6,115.6,115.33,115.45,4900.0,93.2705,93.2705,93.0526,93.1494,4900.0
2014-09-10 10:40:00,115.41,115.74,115.38,115.74,3000.0,93.1172,93.3834,93.0929,93.3834,3000.0
2014-09-10 10:45:00,115.71,115.79,115.61,115.61,3700.0,93.3592,93.4238,93.2785,93.2785,3700.0
2014-09-10 10:50:00,115.66,115.75,115.57,115.68,9000.0,93.3189,93.3915,93.2462,93.335,9000.0
2014-09-10 10:55:00,115.74,115.75,115.52,115.55,4400.0,93.3834,93.3915,93.2059,93.2301,4400.0
2014-09-10 11:00:00,115.56,115.73,115.53,115.63,4000.0,93.2382,93.3753,93.214,93.2947,4000.0
2014-09-10 11:05:00,115.63,115.66,115.54,115.65,4500.0,93.2947,93.3189,93.222,93.3108,4500.0
2014-09-10 11:10:00,115.61,115.86,115.6,115.8,9800.0,93.2785,93.4802,93.2705,93.4318,9800.0
2014-09-10 11:15:00,115.79,115.81,115.7,115.72,6000.0,93.4238,93.4399,93.3511,93.3673,6000.0
2014-09-10 11:20:00,115.71,115.77,115.64,115.77,3300.0,93.3592,93.4076,93.3027,93.4076,3300.0
2014-09-10 11:25:00,115.78,115.78,115.68,115.72,4800.0,93.4157,93.4157,93.335,93.3673,4800.0
2014-09-10 11:30:00,115.72,115.8,115.69,115.69,2700.0,93.3673,93.4318,93.3431,93.3431,2700.0
2014-09-10 11:35:00,115.67,115.8,115.64,115.71,4000.0,93.3269,93.4318,93.3027,93.3592,4000.0
2014-09-10 11:40:00,115.68,115.71,115.61,115.63,3700.0,93.335,93.3592,93.2785,93.2947,3700.0
2014-09-10 11:45:00,115.62,115.73,115.53,115.66,11900.0,93.2866,93.3753,93.214,93.3189,11900.0
2014-09-10 11:50:00,115.67,115.71,115.62,115.71,600.0,93.3269,93.3592,93.2866,93.3592,600.0
2014-09-10 11:55:00,115.71,115.82,115.7,115.8,11900.0,93.3592,93.448,93.3511,93.4318,11900.0
2014-09-10 12:00:00,115.78,115.8,115.73,115.75,3400.0,93.4157,93.4318,93.3753,93.3915,3400.0
2014-09-10 12:05:00,115.75,115.78,115.73,115.77,3000.0,93.3915,93.4157,93.3753,93.4076,3000.0
2014-09-10 12:10:00,115.73,115.79,115.71,115.79,1300.0,93.3753,93.4238,93.3592,93.4238,1300.0
2014-09-10 12:15:00,115.75,115.95,115.75,115.91,14000.0,93.3915,93.5528,93.3915,93.5206,14000.0
2014-09-10 12:20:00,115.89,116.05,115.89,115.99,4800.0,93.5044,93.6335,93.5044,93.5851,4800.0
2014-09-10 12:25:00,116.01,116.03,115.97,115.99,15500.0,93.6013,93.6174,93.569,93.5851,15500.0
2014-09-10 12:30:00,115.99,115.99,115.89,115.89,7100.0,93.5851,93.5851,93.5044,93.5044,7100.0
2014-09-10 12:35:00,115.87,115.93,115.87,115.93,3200.0,93.4883,93.5367,93.4883,93.5367,3200.0
2014-09-10 12:40:00,115.96,115.96,115.86,115.88,12800.0,93.5609,93.5609,93.4802,93.4964,12800.0
2014-09-10 12:45:00,115.86,115.98,115.86,115.92,5500.0,93.4802,93.5771,93.4802,93.5286,5500.0
2014-09-10 12:50:00,115.92,115.93,115.9,115.92,3200.0,93.5286,93.5367,93.5125,93.5286,3200.0
2014-09-10 12:55:00,115.92,115.93,115.78,115.8,4500.0,93.5286,93.5367,93.4157,93.4318,4500.0
2014-09-10 13:00:00,115.8,115.86,115.8,115.84,6400.0,93.4318,93.4802,93.4318,93.4641,6400.0
2014-09-10 13:05:00,115.84,116.04,115.81,116.03,9200.0,93.4641,93.6255,93.4399,93.6174,9200.0
2014-09-10 13:10:00,116.11,116.19,116.09,116.19,1000.0,93.6819,93.7465,93.6658,93.7465,1000.0
2014-09-10 13:15:00,116.21,116.21,116.09,116.13,2000.0,93.7626,93.7626,93.6658,93.6981,2000.0
2014-09-10 13:20:00,116.12,116.12,116.07,116.08,1500.0,93.69,93.69,93.6497,93.6577,1500.0
2014-09-10 13:25:00,116.06,116.13,116.06,116.13,3200.0,93.6416,93.6981,93.6416,93.6981,3200.0
2014-09-10 13:30:00,116.1,116.15,116.01,116.04,3000.0,93.6739,93.7142,93.6013,93.6255,3000.0
2014-09-10 13:35:00,116.04,116.06,116.01,116.05,2900.0,93.6255,93.6416,93.6013,93.6335,2900.0
2014-09-10 13:40:00,116.06,116.11,116.04,116.04,2400.0,93.6416,93.6819,93.6255,93.6255,2400.0
2014-09-10 13:45:00,116.06,116.11,116.01,116.09,1500.0,93.6416,93.6819,93.6013,93.6658,1500.0
2014-09-10 13:50:00,116.15,116.15,116.0,116.0,2300.0,93.7142,93.7142,93.5932,93.5932,2300.0
2014-09-10 13:55:00,115.99,116.02,115.94,115.94,4900.0,93.5851,93.6093,93.5448,93.5448,4900.0
2014-09-10 14:00:00,115.96,116.11,115.94,116.06,5500.0,93.5609,93.6819,93.5448,93.6416,5500.0
2014-09-10 14:05:00,116.04,116.07,115.97,115.97,2500.0,93.6255,93.6497,93.569,93.569,2500.0
2014-09-10 14:10:00,115.88,115.97,115.88,115.92,3200.0,93.4964,93.569,93.4964,93.5286,3200.0
2014-09-10 14:15:00,115.9,115.91,115.84,115.89,2500.0,93.5125,93.5206,93.4641,93.5044,2500.0
2014-09-10 14:20:00,115.88,115.96,115.79,115.95,2300.0,93.4964,93.5609,93.4238,93.5528,2300.0
2014-09-10 14:25:00,115.95,115.98,115.88,115.92,3400.0,93.5528,93.5771,93.4964,93.5286,3400.0
2014-09-10 14:30:00,115.93,115.93,115.76,115.76,3000.0,93.5367,93.5367,93.3995,93.3995,3000.0
2014-09-10 14:35:00,115.77,115.85,115.73,115.79,4900.0,93.4076,93.4722,93.3753,93.4238,4900.0
2014-09-10 14:40:00,115.75,115.89,115.74,115.87,3200.0,93.3915,93.5044,93.3834,93.4883,3200.0
2014-09-10 14:45:00,115.87,115.89,115.78,115.82,4300.0,93.4883,93.5044,93.4157,93.448,4300.0
2014-09-10 14:50:00,115.82,115.87,115.81,115.86,8200.0,93.448,93.4883,93.4399,93.4802,8200.0
2014-09-10 14:55:00,115.84,115.85,115.66,115.79,4800.0,93.4641,93.4722,93.3189,93.4238,4800.0
2014-09-10 15:00:00,115.78,115.92,115.78,115.91,4100.0,93.4157,93.5286,93.4157,93.5206,4100.0
2014-09-10 15:05:00,115.9,115.99,115.88,115.97,3600.0,93.5125,93.5851,93.4964,93.569,3600.0
2014-09-10 15:10:00,115.96,115.98,115.89,115.98,1900.0,93.5609,93.5771,93.5044,93.5771,1900.0
2014-09-10 15:15:00,115.95,116.0,115.9,115.98,5200.0,93.5528,93.5932,93.5125,93.5771,5200.0
2014-09-10 15:20:00,115.97,115.97,115.88,115.9,2400.0,93.569,93.569,93.4964,93.5125,2400.0
2014-09-10 15:25:00,115.9,115.91,115.86,115.86,4800.0,93.5125,93.5206,93.4802,93.4802,4800.0
2014-09-10 15:30:00,115.85,115.89,115.84,115.84,3300.0,93.4722,93.5044,93.4641,93.4641,3300.0
2014-09-10 15:35:00,115.87,115.91,115.87,115.87,7200.0,93.4883,93.5206,93.4883,93.4883,7200.0
2014-09-10 15:40:00,115.88,115.89,115.79,115.79,7900.0,93.4964,93.5044,93.4238,93.4238,7900.0
2014-09-10 15:45:00,115.8,115.88,115.71,115.83,11400.0,93.4318,93.4964,93.3592,93.456,11400.0
2014-09-10 15:50:00,115.83,115.88,115.81,115.84,14100.0,93.456,93.4964,93.4399,93.4641,14100.0
2014-09-10 15:55:00,115.83,115.87,115.8,115.84,25700.0,93.456,93.4883,93.4318,93.4641,25700.0
2014-09-11 09:30:00,115.46,115.46,115.05,115.45,14900.0,93.1575,93.1575,92.8267,93.1494,14900.0
2014-09-11 09:35:00,115.56,115.82,115.52,115.68,8900.0,93.2382,93.448,93.2059,93.335,8900.0
2014-09-11 09:40:00,115.63,115.63,115.42,115.5,5500.0,93.2947,93.2947,93.1252,93.1898,5500.0
2014-09-11 09:45:00,115.54,115.71,115.49,115.49,5100.0,93.222,93.3592,93.1817,93.1817,5100.0
2014-09-11 09:50:00,115.56,115.96,115.55,115.96,6000.0,93.2382,93.5609,93.2301,93.5609,6000.0
2014-09-11 09:55:00,115.92,115.94,115.82,115.94,3000.0,93.5286,93.5448,93.448,93.5448,3000.0
2014-09-11 10:00:00,115.97,116.02,115.83,115.85,3700.0,93.569,93.6093,93.456,93.4722,3700.0
2014-09-11 10:05:00,115.85,115.98,115.83,115.83,8200.0,93.4722,93.5771,93.456,93.456,8200.0
2014-09-11 10:10:00,115.94,115.94,115.82,115.83,2600.0,93.5448,93.5448,93.448,93.456,2600.0
2014-09-11 10:15:00,115.89,116.08,115.86,116.05,2800.0,93.5044,93.6577,93.4802,93.6335,2800.0
2014-09-11 10:20:00,116.0,116.1,115.86,115.9,4100.0,93.5932,93.6739,93.4802,93.5125,4100.0
2014-09-11 10:25:00,115.88,115.89,115.76,115.76,2600.0,93.4964,93.5044,93.3995,93.3995,2600.0
2014-09-11 10:30:00,115.74,115.92,115.73,115.84,4400.0,93.3834,93.5286,93.3753,93.4641,4400.0
2014-09-11 10:35:00,115.84,115.84,115.58,115.68,2600.0,93.4641,93.4641,93.2543,93.335,2600.0
2014-09-11 10:40:00,115.67,115.67,115.58,115.61,1600.0,93.3269,93.3269,93.2543,93.2785,1600.0
2014-09-11 10:45:00,115.61,115.65,115.48,115.62,4900.0,93.2785,93.3108,93.1736,93.2866,4900.0
2014-09-11 10:50:00,115.66,115.72,115.56,115.72,13500.0,93.3189,93.3673,93.2382,93.3673,13500.0
2014-09-11 10:55:00,115.68,115.89,115.62,115.88,2500.0,93.335,93.5044,93.2866,93.4964,2500.0
2014-09-11 11:00:00,115.86,116.04,115.86,116.04,1800.0,93.4802,93.6255,93.4802,93.6255,1800.0
2014-09-11 11:05:00,116.0,116.0,115.89,115.89,2100.0,93.5932,93.5932,93.5044,93.5044,2100.0
2014-09-11 11:10:00,115.81,115.98,115.8,115.98,1900.0,93.4399,93.5771,93.4318,93.5771,1900.0
2014-09-11 11:15:00,115.97,116.14,115.97,116.09,2600.0,93.569,93.7061,93.569,93.6658,2600.0
2014-09-11 11:20:00,116.13,116.16,116.0,116.03,700.0,93.6981,93.7223,93.5932,93.6174,700.0
2014-09-11 11:25:00,115.96,115.96,115.93,115.93,300.0,93.5609,93.5609,93.5367,93.5367,300.0
2014-09-11 11:30:00,115.98,116.13,115.98,116.13,1900.0,93.5771,93.6981,93.5771,93.6981,1900.0
2014-09-11 11:35:00,116.13,116.13,116.01,116.08,2000.0,93.6981,93.6981,93.6013,93.6577,2000.0
2014-09-11 11:40:00,116.05,116.05,115.93,115.99,6300.0,93.6335,93.6335,93.5367,93.5851,6300.0
2014-09-11 11:45:00,115.99,116.17,115.99,116.16,3700.0,93.5851,93.7304,93.5851,93.7223,3700.0
2014-09-11 11:50:00,116.16,116.26,116.16,116.25,12600.0,93.7223,93.803,93.7223,93.7949,12600.0
2014-09-11 11:55:00,116.23,116.3,116.23,116.27,1200.0,93.7788,93.8352,93.7788,93.811,1200.0
2014-09-11 12:00:00,116.26,116.36,116.26,116.31,1400.0,93.803,93.8836,93.803,93.8433,1400.0
2014-09-11 12:05:00,116.27,116.31,116.15,116.25,20200.0,93.811,93.8433,93.7142,93.7949,20200.0
2014-09-11 12:10:00,116.2,116.2,116.12,116.15,700.0,93.7546,93.7546,93.69,93.7142,700.0
2014-09-11 12:15:00,116.16,116.22,116.16,116.2,3000.0,93.7223,93.7707,93.7223,93.7546,3000.0
2014-09-11 12:20:00,116.16,116.18,116.16,116.18,400.0,93.7223,93.7384,93.7223,93.7384,400.0
2014-09-11 12:25:00,116.2,116.36,116.2,116.36,1000.0,93.7546,93.8836,93.7546,93.8836,1000.0
2014-09-11 12:30:00,116.38,116.38,116.23,116.27,7100.0,93.8998,93.8998,93.7788,93.811,7100.0
2014-09-11 12:35:00,116.26,116.26,116.11,116.11,3900.0,93.803,93.803,93.6819,93.6819,3900.0
2014-09-11 12:40:00,116.1,116.1,116.02,116.06,2200.0,93.6739,93.6739,93.6093,93.6416,2200.0
2014-09-11 12:45:00,116.11,116.11,116.01,116.01,1300.0,93.6819,93.6819,93.6013,93.6013,1300.0
2014-09-11 12:50:00,116.01,116.14,116.01,116.12,1700.0,93.6013,93.7061,93.6013,93.69,1700.0
2014-09-11 12:55:00,116.03,116.03,115.91,115.93,2200.0,93.6174,93.6174,93.5206,93.5367,2200.0
2014-09-11 13:00:00,115.93,115.98,115.91,115.96,1500.0,93.5367,93.5771,93.5206,93.5609,1500.0
2014-09-11 13:05:00,115.96,115.98,115.91,115.96,1900.0,93.5609,93.5771,93.5206,93.5609,1900.0
2014-09-11 13:10:00,115.92,115.93,115.89,115.91,500.0,93.5286,93.5367,93.5044,93.5206,500.0
2014-09-11 13:15:00,115.93,115.99,115.88,115.89,1900.0,93.5367,93.5851,93.4964,93.5044,1900.0
2014-09-11 13:20:00,115.87,115.9,115.75,115.76,4800.0,93.4883,93.5125,93.3915,93.3995,4800.0
2014-09-11 13:25:00,115.79,115.8,115.69,115.78,1500.0,93.4238,93.4318,93.3431,93.4157,1500.0
2014-09-11 13:30:00,115.8,115.83,115.73,115.83,3700.0,93.4318,93.456,93.3753,93.456,3700.0
2014-09-11 13:35:00,115.83,115.83,115.69,115.75,4700.0,93.456,93.456,93.3431,93.3915,4700.0
2014-09-11 13:40:00,115.81,115.99,115.81,115.92,12000.0,93.4399,93.5851,93.4399,93.5286,12000.0
2014-09-11 13:45:00,115.92,116.03,115.92,115.94,3300.0,93.5286,93.6174,93.5286,93.5448,3300.0
2014-09-11 13:50:00,115.94,115.97,115.89,115.97,2300.0,93.5448,93.569,93.5044,93.569,2300.0
2014-09-11 13:55:00,115.95,116.02,115.95,115.98,1700.0,93.5528,93.6093,93.5528,93.5771,1700.0
2014-09-11 14:00:00,116.04,116.23,116.04,116.14,1800.0,93.6255,93.7788,93.6255,93.7061,1800.0
2014-09-11 14:05:00,116.09,116.16,116.05,116.14,3100.0,93.6658,93.7223,93.6335,93.7061,3100.0
2014-09-11 14:10:00,116.18,116.18,116.08,116.08,1200.0,93.7384,93.7384,93.6577,93.6577,1200.0
2014-09-11 14:15:00,116.11,116.17,116.07,116.07,1200.0,93.6819,93.7304,93.6497,93.6497,1200.0
2014-09-11 14:20:00,116.12,116.21,116.11,116.18,1900.0,93.69,93.7626,93.6819,93.7384,1900.0
2014-09-11 14:25:00,116.18,116.29,116.13,116.29,1800.0,93.7384,93.8272,93.6981,93.8272,1800.0
2014-09-11 14:30:00,116.32,116.38,116.25,116.25,2100.0,93.8514,93.8998,93.7949,93.7949,2100.0
2014-09-11 14:35:00,116.23,116.23,116.11,116.11,1800.0,93.7788,93.7788,93.6819,93.6819,1800.0
2014-09-11 14:40:00,116.13,116.23,116.13,116.22,7600.0,93.6981,93.7788,93.6981,93.7707,7600.0
2014-09-11 14:45:00,116.23,116.27,116.21,116.24,3500.0,93.7788,93.811,93.7626,93.7868,3500.0
2014-09-11 14:50:00,116.13,116.2,116.13,116.18,700.0,93.6981,93.7546,93.6981,93.7384,700.0
2014-09-11 14:55:00,116.19,116.28,116.14,116.28,2800.0,93.7465,93.8191,93.7061,93.8191,2800.0
2014-09-11 15:00:00,116.28,116.31,116.21,116.22,5300.0,93.8191,93.8433,93.7626,93.7707,5300.0
2014-09-11 15:05:00,116.17,116.22,116.08,116.1,2300.0,93.7304,93.7707,93.6577,93.6739,2300.0
2014-09-11 15:10:00,116.09,116.13,116.06,116.12,2800.0,93.6658,93.6981,93.6416,93.69,2800.0
2014-09-11 15:15:00,116.1,116.13,116.1,116.13,4200.0,93.6739,93.6981,93.6739,93.6981,4200.0
2014-09-11 15:20:00,116.15,116.2,116.12,116.14,2900.0,93.7142,93.7546,93.69,93.7061,2900.0
2014-09-11 15:25:00,116.12,116.18,116.12,116.13,12900.0,93.69,93.7384,93.69,93.6981,12900.0
2014-09-11 15:30:00,116.13,116.14,116.05,116.12,7400.0,93.6981,93.7061,93.6335,93.69,7400.0
2014-09-11 15:35:00,116.12,116.15,116.11,116.12,4200.0,93.69,93.7142,93.6819,93.69,4200.0
2014-09-11 15:40:00,116.11,116.11,116.01,116.08,6500.0,93.6819,93.6819,93.6013,93.6577,6500.0
2014-09-11 15:45:00,116.07,116.14,116.05,116.11,4900.0,93.6497,93.7061,93.6335,93.6819,4900.0
2014-09-11 15:50:00,116.13,116.2,116.12,116.2,9300.0,93.6981,93.7546,93.69,93.7546,9300.0
2014-09-11 15:55:00,116.19,116.21,116.15,116.17,13700.0,93.7465,93.7626,93.7142,93.7304,13700.0
2014-09-12 09:30:00,116.03,116.21,115.92,116.12,4400.0,93.6174,93.7626,93.5286,93.69,4400.0
2014-09-12 09:35:00,116.15,116.17,115.98,116.0,1800.0,93.7142,93.7304,93.5771,93.5932,1800.0
2014-09-12 09:40:00,116.01,116.14,115.82,115.93,1700.0,93.6013,93.7061,93.448,93.5367,1700.0
2014-09-12 09:45:00,115.91,116.03,115.79,115.98,1800.0,93.5206,93.6174,93.4238,93.5771,1800.0
2014-09-12 09:50:00,116.0,116.0,115.8,115.8,2400.0,93.5932,93.5932,93.4318,93.4318,2400.0
2014-09-12 09:55:00,115.87,115.91,115.81,115.82,2800.0,93.4883,93.5206,93.4399,93.448,2800.0
2014-09-12 10:00:00,115.88,115.95,115.58,115.58,3600.0,93.4964,93.5528,93.2543,93.2543,3600.0
2014-09-12 10:05:00,115.57,115.82,115.43,115.81,3500.0,93.2462,93.448,93.1333,93.4399,3500.0
2014-09-12 10:10:00,115.91,115.99,115.88,115.9,1500.0,93.5206,93.5851,93.4964,93.5125,1500.0
2014-09-12 10:15:00,115.9,115.98,115.88,115.92,4400.0,93.5125,93.5771,93.4964,93.5286,4400.0
2014-09-12 10:20:00,115.92,116.08,115.86,115.98,3200.0,93.5286,93.6577,93.4802,93.5771,3200.0
2014-09-12 10:25:00,115.96,116.02,115.86,115.89,3200.0,93.5609,93.6093,93.4802,93.5044,3200.0
2014-09-12 10:30:00,115.89,115.98,115.83,115.91,2800.0,93.5044,93.5771,93.456,93.5206,2800.0
2014-09-12 10:35:00,115.89,115.89,115.84,115.84,800.0,93.5044,93.5044,93.4641,93.4641,800.0
2014-09-12 10:40:00,115.78,115.85,115.78,115.78,2400.0,93.4157,93.4722,93.4157,93.4157,2400.0
2014-09-12 10:45:00,115.77,115.81,115.64,115.74,2800.0,93.4076,93.4399,93.3027,93.3834,2800.0
2014-09-12 10:50:00,115.73,115.9,115.67,115.9,5800.0,93.3753,93.5125,93.3269,93.5125,5800.0
2014-09-12 10:55:00,115.89,115.89,115.78,115.79,3400.0,93.5044,93.5044,93.4157,93.4238,3400.0
2014-09-12 11:00:00,115.76,115.81,115.64,115.66,11000.0,93.3995,93.4399,93.3027,93.3189,11000.0
2014-09-12 11:05:00,115.64,115.69,115.64,115.68,800.0,93.3027,93.3431,93.3027,93.335,800.0
2014-09-12 11:10:00,115.7,115.73,115.39,115.39,4200.0,93.3511,93.3753,93.101,93.101,4200.0
2014-09-12 11:15:00,115.41,115.51,115.39,115.5,3000.0,93.1172,93.1978,93.101,93.1898,3000.0
2014-09-12 11:20:00,115.5,115.5,115.33,115.38,3800.0,93.1898,93.1898,93.0526,93.0929,3800.0
2014-09-12 11:25:00,115.36,115.46,115.35,115.41,3800.0,93.0768,93.1575,93.0687,93.1172,3800.0
2014-09-12 11:30:00,115.4,115.43,115.25,115.42,3900.0,93.1091,93.1333,92.9881,93.1252,3900.0
2014-09-12 11:35:00,115.42,115.42,115.31,115.31,3600.0,93.1252,93.1252,93.0365,93.0365,3600.0
2014-09-12 11:40:00,115.32,115.42,115.32,115.4,1700.0,93.0445,93.1252,93.0445,93.1091,1700.0
2014-09-12 11:45:00,115.37,115.37,115.2,115.2,3400.0,93.0849,93.0849,92.9477,92.9477,3400.0
2014-09-12 11:50:00,115.18,115.25,115.13,115.24,1500.0,92.9316,92.9881,92.8912,92.98,1500.0
2014-09-12 11:55:00,115.23,115.3,115.15,115.3,3100.0,92.9719,93.0284,92.9074,93.0284,3100.0
2014-09-12 12:00:00,115.27,115.27,115.16,115.19,3200.0,93.0042,93.0042,92.9154,92.9396,3200.0
2014-09-12 12:05:00,115.18,115.25,115.17,115.25,2900.0,92.9316,92.9881,92.9235,92.9881,2900.0
2014-09-12 12:10:00,115.26,115.26,115.13,115.25,3500.0,92.9961,92.9961,92.8912,92.9881,3500.0
2014-09-12 12:15:00,115.27,115.27,115.11,115.11,3600.0,93.0042,93.0042,92.8751,92.8751,3600.0
2014-09-12 12:20:00,115.11,115.14,115.01,115.01,4400.0,92.8751,92.8993,92.7944,92.7944,4400.0
2014-09-12 12:25:00,115.03,115.21,115.03,115.21,1000.0,92.8106,92.9558,92.8106,92.9558,1000.0
2014-09-12 12:30:00,115.23,115.23,115.09,115.14,14500.0,92.9719,92.9719,92.859,92.8993,14500.0
2014-09-12 12:35:00,115.16,115.16,115.1,115.15,5200.0,92.9154,92.9154,92.867,92.9074,5200.0
2014-09-12 12:40:00,115.15,115.27,115.13,115.16,4100.0,92.9074,93.0042,92.8912,92.9154,4100.0
2014-09-12 12:45:00,115.15,115.18,115.12,115.18,5100.0,92.9074,92.9316,92.8832,92.9316,5100.0
2014-09-12 12:50:00,115.15,115.16,115.08,115.1,1600.0,92.9074,92.9154,92.8509,92.867,1600.0
2014-09-12 12:55:00,115.13,115.23,115.13,115.23,1500.0,92.8912,92.9719,92.8912,92.9719,1500.0
2014-09-12 13:00:00,115.18,115.23,115.1,115.19,10300.0,92.9316,92.9719,92.867,92.9396,10300.0
2014-09-12 13:05:00,115.15,115.15,115.11,115.15,1800.0,92.9074,92.9074,92.8751,92.9074,1800.0
2014-09-12 13:10:00,115.12,115.12,115.05,115.09,2600.0,92.8832,92.8832,92.8267,92.859,2600.0
2014-09-12 13:15:00,115.09,115.1,114.97,114.97,7300.0,92.859,92.867,92.7621,92.7621,7300.0
2014-09-12 13:20:00,114.89,114.91,114.82,114.82,3900.0,92.6976,92.7137,92.6411,92.6411,3900.0
2014-09-12 13:25:00,114.88,114.97,114.88,114.92,6100.0,92.6895,92.7621,92.6895,92.7218,6100.0
2014-09-12 13:30:00,114.95,114.97,114.82,114.82,1600.0,92.746,92.7621,92.6411,92.6411,1600.0
2014-09-12 13:35:00,114.81,114.93,114.76,114.85,3400.0,92.6331,92.7299,92.5927,92.6653,3400.0
2014-09-12 13:40:00,114.83,114.99,114.79,114.99,2500.0,92.6492,92.7783,92.6169,92.7783,2500.0
2014-09-12 13:45:00,115.01,115.01,114.88,114.88,2100.0,92.7944,92.7944,92.6895,92.6895,2100.0
2014-09-12 13:50:00,114.88,114.99,114.87,114.97,3400.0,92.6895,92.7783,92.6815,92.7621,3400.0
2014-09-12 13:55:00,114.98,114.98,114.9,114.92,1800.0,92.7702,92.7702,92.7057,92.7218,1800.0
2014-09-12 14:00:00,114.95,114.95,114.89,114.94,1900.0,92.746,92.746,92.6976,92.7379,1900.0
2014-09-12 14:05:00,114.92,115.07,114.92,115.02,6900.0,92.7218,92.8428,92.7218,92.8025,6900.0
2014-09-12 14:10:00,115.06,115.1,115.04,115.07,3500.0,92.8348,92.867,92.8186,92.8428,3500.0
2014-09-12 14:15:00,115.07,115.09,115.0,115.02,2000.0,92.8428,92.859,92.7864,92.8025,2000.0
2014-09-12 14:20:00,115.04,115.06,115.03,115.04,2200.0,92.8186,92.8348,92.8106,92.8186,2200.0
2014-09-12 14:25:00,115.03,115.04,114.88,114.88,4900.0,92.8106,92.8186,92.6895,92.6895,4900.0
2014-09-12 14:30:00,114.91,114.98,114.89,114.94,5600.0,92.7137,92.7702,92.6976,92.7379,5600.0
2014-09-12 14:35:00,114.97,114.98,114.91,114.92,9900.0,92.7621,92.7702,92.7137,92.7218,9900.0
2014-09-12 14:40:00,114.94,115.04,114.89,115.04,5900.0,92.7379,92.8186,92.6976,92.8186,5900.0
2014-09-12 14:45:00,115.0,115.1,114.99,115.04,2300.0,92.7864,92.867,92.7783,92.8186,2300.0
2014-09-12 14:50:00,115.06,115.06,114.97,114.99,7100.0,92.8348,92.8348,92.7621,92.7783,7100.0
2014-09-12 14:55:00,115.01,115.01,114.96,114.98,4000.0,92.7944,92.7944,92.7541,92.7702,4000.0
2014-09-12 15:00:00,114.96,115.01,114.91,115.0,6100.0,92.7541,92.7944,92.7137,92.7864,6100.0
2014-09-12 15:05:00,115.01,115.12,115.01,115.04,4900.0,92.7944,92.8832,92.7944,92.8186,4900.0
2014-09-12 15:10:00,115.07,115.14,115.04,115.09,5200.0,92.8428,92.8993,92.8186,92.859,5200.0
2014-09-12 15:15:00,115.11,115.18,115.06,115.15,11500.0,92.8751,92.9316,92.8348,92.9074,11500.0
2014-09-12 15:20:00,115.15,115.19,115.08,115.16,7600.0,92.9074,92.9396,92.8509,92.9154,7600.0
2014-09-12 15:25:00,115.15,115.16,115.08,115.12,6100.0,92.9074,92.9154,92.8509,92.8832,6100.0
2014-09-12 15:30:00,115.12,115.19,115.1,115.18,9200.0,92.8832,92.9396,92.867,92.9316,9200.0
2014-09-12 15:35:00,115.19,115.28,115.17,115.28,4900.0,92.9396,93.0123,92.9235,93.0123,4900.0
2014-09-12 15:40:00,115.26,115.27,115.14,115.14,7700.0,92.9961,93.0042,92.8993,92.8993,7700.0
2014-09-12 15:45:00,115.15,115.3,115.15,115.3,7100.0,92.9074,93.0284,92.9074,93.0284,7100.0
2014-09-12 15:50:00,115.31,115.37,115.3,115.35,16700.0,93.0365,93.0849,93.0284,93.0687,16700.0
2014-09-12 15:55:00,115.36,115.4,115.33,115.37,28100.0,93.0768,93.1091,93.0526,93.0849,28100.0
2014-09-15 09:30:00,115.43,115.44,115.06,115.41,9200.0,93.1333,93.1414,92.8348,93.1172,9200.0
2014-09-15 09:35:00,115.43,115.56,115.29,115.56,4700.0,93.1333,93.2382,93.0203,93.2382,4700.0
2014-09-15 09:40:00,115.52,115.76,115.41,115.54,3600.0,93.2059,93.3995,93.1172,93.222,3600.0
2014-09-15 09:45:00,115.53,115.53,115.26,115.26,2900.0,93.214,93.214,92.9961,92.9961,2900.0
2014-09-15 09:50:00,115.29,115.51,115.29,115.38,3000.0,93.0203,93.1978,93.0203,93.0929,3000.0
2014-09-15 09:55:00,115.43,115.52,115.2,115.36,5100.0,93.1333,93.2059,92.9477,93.0768,5100.0
2014-09-15 10:00:00,115.29,115.31,115.15,115.3,2300.0,93.0203,93.0365,92.9074,93.0284,2300.0
2014-09-15 10:05:00,115.3,115.38,115.25,115.25,1800.0,93.0284,93.0929,92.9881,92.9881,1800.0
2014-09-15 10:10:00,115.16,115.41,115.14,115.36,2300.0,92.9154,93.1172,92.8993,93.0768,2300.0
2014-09-15 10:15:00,115.38,115.38,115.24,115.26,1700.0,93.0929,93.0929,92.98,92.9961,1700.0
2014-09-15 10:20:00,115.25,115.27,115.12,115.15,2700.0,92.9881,93.0042,92.8832,92.9074,2700.0
2014-09-15 10:25:00,115.24,115.38,115.13,115.38,900.0,92.98,93.0929,92.8912,93.0929,900.0
2014-09-15 10:30:00,115.43,115.44,115.39,115.44,400.0,93.1333,93.1414,93.101,93.1414,400.0
2014-09-15 10:35:00,115.35,115.39,115.23,115.3,2200.0,93.0687,93.101,92.9719,93.0284,2200.0
2014-09-15 10:40:00,115.28,115.33,115.19,115.19,1100.0,93.0123,93.0526,92.9396,92.9396,1100.0
2014-09-15 10:45:00,115.18,115.18,115.06,115.12,2600.0,92.9316,92.9316,92.8348,92.8832,2600.0
2014-09-15 10:50:00,115.07,115.21,115.07,115.09,1100.0,92.8428,92.9558,92.8428,92.859,1100.0
2014-09-15 10:55:00,115.21,115.33,115.16,115.3,1500.0,92.9558,93.0526,92.9154,93.0284,1500.0
2014-09-15 11:00:00,115.23,115.23,115.21,115.23,500.0,92.9719,92.9719,92.9558,92.9719,500.0
2014-09-15 11:05:00,115.21,115.31,115.2,115.2,1300.0,92.9558,93.0365,92.9477,92.9477,1300.0
2014-09-15 11:10:00,115.28,115.39,115.28,115.32,1600.0,93.0123,93.101,93.0123,93.0445,1600.0
2014-09-15 11:15:00,115.33,115.41,115.2,115.2,1400.0,93.0526,93.1172,92.9477,92.9477,1400.0
2014-09-15 11:20:00,115.17,115.22,115.17,115.18,700.0,92.9235,92.9639,92.9235,92.9316,700.0
2014-09-15 11:25:00,115.18,115.38,115.15,115.33,13800.0,92.9316,93.0929,92.9074,93.0526,13800.0
2014-09-15 11:30:00,115.29,115.29,115.17,115.22,2600.0,93.0203,93.0203,92.9235,92.9639,2600.0
2014-09-15 11:35:00,115.26,115.37,115.26,115.27,700.0,92.9961,93.0849,92.9961,93.0042,700.0
2014-09-15 11:40:00,115.29,115.34,115.2,115.23,1700.0,93.0203,93.0607,92.9477,92.9719,1700.0
2014-09-15 11:45:00,115.24,115.28,115.23,115.28,300.0,92.98,93.0123,92.9719,93.0123,300.0
2014-09-15 11:50:00,115.32,115.33,115.23,115.3,1700.0,93.0445,93.0526,92.9719,93.0284,1700.0
2014-09-15 11:55:00,115.32,115.33,115.21,115.22,1800.0,93.0445,93.0526,92.9558,92.9639,1800.0
2014-09-15 12:00:00,115.32,115.32,115.27,115.29,500.0,93.0445,93.0445,93.0042,93.0203,500.0
2014-09-15 12:05:00,115.28,115.38,115.28,115.3,400.0,93.0123,93.0929,93.0123,93.0284,400.0
2014-09-15 12:10:00,115.33,115.33,115.23,115.27,1800.0,93.0526,93.0526,92.9719,93.0042,1800.0
2014-09-15 12:15:00,115.38,115.38,115.38,115.38,400.0,93.0929,93.0929,93.0929,93.0929,400.0
2014-09-15 12:20:00,115.37,115.37,115.23,115.23,2100.0,93.0849,93.0849,92.9719,92.9719,2100.0
2014-09-15 12:25:00,115.28,115.34,115.28,115.29,2100.0,93.0123,93.0607,93.0123,93.0203,2100.0
2014-09-15 12:30:00,115.29,115.34,115.24,115.31,1500.0,93.0203,93.0607,92.98,93.0365,1500.0
2014-09-15 12:35:00,115.26,115.31,115.25,115.25,900.0,92.9961,93.0365,92.9881,92.9881,900.0
2014-09-15 12:40:00,115.29,115.35,115.29,115.35,200.0,93.0203,93.0687,93.0203,93.0687,200.0
2014-09-15 12:45:00,115.37,115.52,115.35,115.52,700.0,93.0849,93.2059,93.0687,93.2059,700.0
2014-09-15 12:50:00,115.52,115.55,115.49,115.49,700.0,93.2059,93.2301,93.1817,93.1817,700.0
2014-09-15 12:55:00,115.52,115.59,115.5,115.5,5500.0,93.2059,93.2624,93.1898,93.1898,5500.0
2014-09-15 13:00:00,115.45,115.54,115.43,115.48,4000.0,93.1494,93.222,93.1333,93.1736,4000.0
2014-09-15 13:05:00,115.48,115.55,115.4,115.55,3400.0,93.1736,93.2301,93.1091,93.2301,3400.0
2014-09-15 13:10:00,115.57,115.59,115.47,115.47,2600.0,93.2462,93.2624,93.1656,93.1656,2600.0
2014-09-15 13:15:00,115.46,115.54,115.44,115.54,1300.0,93.1575,93.222,93.1414,93.222,1300.0
2014-09-15 13:20:00,115.58,115.58,115.48,115.54,1100.0,93.2543,93.2543,93.1736,93.222,1100.0
2014-09-15 13:25:00,115.5,115.5,115.5,115.5,100.0,93.1898,93.1898,93.1898,93.1898,100.0
2014-09-15 13:30:00,115.48,115.49,115.42,115.49,1000.0,93.1736,93.1817,93.1252,93.1817,1000.0
2014-09-15 13:35:00,115.47,115.48,115.4,115.44,6100.0,93.1656,93.1736,93.1091,93.1414,6100.0
2014-09-15 13:40:00,115.43,115.59,115.38,115.58,1400.0,93.1333,93.2624,93.0929,93.2543,1400.0
2014-09-15 13:45:00,115.58,115.59,115.54,115.56,900.0,93.2543,93.2624,93.222,93.2382,900.0
2014-09-15 13:50:00,115.53,115.54,115.42,115.49,3400.0,93.214,93.222,93.1252,93.1817,3400.0
2014-09-15 13:55:00,115.46,115.53,115.46,115.48,3300.0,93.1575,93.214,93.1575,93.1736,3300.0
2014-09-15 14:00:00,115.47,115.54,115.47,115.5,2600.0,93.1656,93.222,93.1656,93.1898,2600.0
2014-09-15 14:05:00,115.49,115.66,115.49,115.66,4800.0,93.1817,93.3189,93.1817,93.3189,4800.0
2014-09-15 14:10:00,115.58,115.63,115.58,115.63,900.0,93.2543,93.2947,93.2543,93.2947,900.0
2014-09-15 14:15:00,115.65,115.69,115.61,115.69,1400.0,93.3108,93.3431,93.2785,93.3431,1400.0
2014-09-15 14:20:00,115.68,115.7,115.61,115.62,2600.0,93.335,93.3511,93.2785,93.2866,2600.0
2014-09-15 14:25:00,115.71,115.95,115.69,115.95,3000.0,93.3592,93.5528,93.3431,93.5528,3000.0
2014-09-15 14:30:00,115.98,115.98,115.91,115.91,1200.0,93.5771,93.5771,93.5206,93.5206,1200.0
2014-09-15 14:35:00,115.87,115.95,115.87,115.9,2100.0,93.4883,93.5528,93.4883,93.5125,2100.0
2014-09-15 14:40:00,115.93,115.93,115.75,115.75,400.0,93.5367,93.5367,93.3915,93.3915,400.0
2014-09-15 14:45:00,115.72,115.72,115.62,115.62,2500.0,93.3673,93.3673,93.2866,93.2866,2500.0
2014-09-15 14:50:00,115.63,115.68,115.6,115.68,1100.0,93.2947,93.335,93.2705,93.335,1100.0
2014-09-15 14:55:00,115.58,115.67,115.56,115.56,1400.0,93.2543,93.3269,93.2382,93.2382,1400.0
2014-09-15 15:00:00,115.54,115.69,115.54,115.69,1900.0,93.222,93.3431,93.222,93.3431,1900.0
2014-09-15 15:05:00,115.68,115.7,115.62,115.66,1900.0,93.335,93.3511,93.2866,93.3189,1900.0
2014-09-15 15:10:00,115.65,115.72,115.62,115.63,1800.0,93.3108,93.3673,93.2866,93.2947,1800.0
2014-09-15 15:15:00,115.66,115.72,115.62,115.68,3100.0,93.3189,93.3673,93.2866,93.335,3100.0
2014-09-15 15:20:00,115.65,115.72,115.63,115.63,1700.0,93.3108,93.3673,93.2947,93.2947,1700.0
2014-09-15 15:25:00,115.62,115.68,115.61,115.68,2600.0,93.2866,93.335,93.2785,93.335,2600.0
2014-09-15 15:30:00,115.69,115.69,115.56,115.66,3700.0,93.3431,93.3431,93.2382,93.3189,3700.0
2014-09-15 15:35:00,115.65,115.68,115.57,115.6,2400.0,93.3108,93.335,93.2462,93.2705,2400.0
2014-09-15 15:40:00,115.58,115.59,115.5,115.55,5100.0,93.2543,93.2624,93.1898,93.2301,5100.0
2014-09-15 15:45:00,115.55,115.57,115.46,115.5,16100.0,93.2301,93.2462,93.1575,93.1898,16100.0
2014-09-15 15:50:00,115.48,115.55,115.46,115.55,5000.0,93.1736,93.2301,93.1575,93.2301,5000.0
2014-09-15 15:55:00,115.57,115.58,115.42,115.49,16500.0,93.2462,93.2543,93.1252,93.1817,16500.0
2014-09-16 09:30:00,115.32,115.32,114.86,115.2,9700.0,93.0445,93.0445,92.6734,92.9477,9700.0
2014-09-16 09:35:00,115.03,115.03,114.43,114.59,7100.0,92.8106,92.8106,92.3265,92.4555,7100.0
2014-09-16 09:40:00,114.64,114.68,114.43,114.48,4200.0,92.4959,92.5282,92.3265,92.3668,4200.0
2014-09-16 09:45:00,114.55,114.81,114.53,114.74,2700.0,92.4233,92.6331,92.4071,92.5766,2700.0
2014-09-16 09:50:00,114.74,115.13,114.71,114.99,20000.0,92.5766,92.8912,92.5524,92.7783,20000.0
2014-09-16 09:55:00,115.01,115.13,114.9,115.13,2800.0,92.7944,92.8912,92.7057,92.8912,2800.0
2014-09-16 10:00:00,115.02,115.23,114.78,114.93,22900.0,92.8025,92.9719,92.6088,92.7299,22900.0
2014-09-16 10:05:00,115.0,115.02,114.76,114.76,6200.0,92.7864,92.8025,92.5927,92.5927,6200.0
2014-09-16 10:10:00,114.8,114.92,114.8,114.92,1800.0,92.625,92.7218,92.625,92.7218,1800.0
2014-09-16 10:15:00,114.95,114.99,114.76,114.76,2600.0,92.746,92.7783,92.5927,92.5927,2600.0
2014-09-16 10:20:00,114.79,114.81,114.61,114.61,8700.0,92.6169,92.6331,92.4717,92.4717,8700.0
2014-09-16 10:25:00,114.56,114.68,114.56,114.67,1700.0,92.4313,92.5282,92.4313,92.5201,1700.0
2014-09-16 10:30:00,114.7,114.86,114.63,114.63,2400.0,92.5443,92.6734,92.4878,92.4878,2400.0
2014-09-16 10:35:00,114.59,114.73,114.53,114.73,2000.0,92.4555,92.5685,92.4071,92.5685,2000.0
2014-09-16 10:40:00,114.75,114.75,114.6,114.62,4100.0,92.5846,92.5846,92.4636,92.4798,4100.0
2014-09-16 10:45:00,114.64,114.74,114.64,114.68,3800.0,92.4959,92.5766,92.4959,92.5282,3800.0
2014-09-16 10:50:00,114.66,114.88,114.58,114.78,19500.0,92.512,92.6895,92.4475,92.6088,19500.0
2014-09-16 10:55:00,114.76,114.93,114.75,114.8,15800.0,92.5927,92.7299,92.5846,92.625,15800.0
2014-09-16 11:00:00,114.76,114.76,114.69,114.72,500.0,92.5927,92.5927,92.5362,92.5604,500.0
2014-09-16 11:05:00,114.75,114.75,114.6,114.6,1500.0,92.5846,92.5846,92.4636,92.4636,1500.0
2014-09-16 11:10:00,114.67,114.74,114.58,114.74,4000.0,92.5201,92.5766,92.4475,92.5766,4000.0
2014-09-16 11:15:00,114.75,114.75,114.64,114.68,1500.0,92.5846,92.5846,92.4959,92.5282,1500.0
2014-09-16 11:20:00,114.72,114.93,114.72,114.88,1900.0,92.5604,92.7299,92.5604,92.6895,1900.0
2014-09-16 11:25:00,114.9,115.05,114.87,115.05,1800.0,92.7057,92.8267,92.6815,92.8267,1800.0
2014-09-16 11:30:00,115.07,115.16,115.04,115.04,1900.0,92.8428,92.9154,92.8186,92.8186,1900.0
2014-09-16 11:35:00,115.05,115.17,115.05,115.17,4500.0,92.8267,92.9235,92.8267,92.9235,4500.0
2014-09-16 11:40:00,115.2,115.36,115.2,115.28,4000.0,92.9477,93.0768,92.9477,93.0123,4000.0
2014-09-16 11:45:00,115.26,115.4,115.23,115.4,4000.0,92.9961,93.1091,92.9719,93.1091,4000.0
2014-09-16 11:50:00,115.44,115.62,115.43,115.51,2600.0,93.1414,93.2866,93.1333,93.1978,2600.0
2014-09-16 11:55:00,115.49,115.54,115.41,115.47,1700.0,93.1817,93.222,93.1172,93.1656,1700.0
2014-09-16 12:00:00,115.46,115.46,115.3,115.38,2200.0,93.1575,93.1575,93.0284,93.0929,2200.0
2014-09-16 12:05:00,115.4,115.43,115.34,115.37,2000.0,93.1091,93.1333,93.0607,93.0849,2000.0
2014-09-16 12:10:00,115.34,115.43,115.34,115.43,2800.0,93.0607,93.1333,93.0607,93.1333,2800.0
2014-09-16 12:15:00,115.39,115.45,115.38,115.45,1500.0,93.101,93.1494,93.0929,93.1494,1500.0
2014-09-16 12:20:00,115.44,115.63,115.42,115.57,2100.0,93.1414,93.2947,93.1252,93.2462,2100.0
2014-09-16 12:25:00,115.62,115.63,115.53,115.59,2000.0,93.2866,93.2947,93.214,93.2624,2000.0
2014-09-16 12:30:00,115.58,115.72,115.57,115.67,1700.0,93.2543,93.3673,93.2462,93.3269,1700.0
2014-09-16 12:35:00,115.64,115.71,115.62,115.69,1600.0,93.3027,93.3592,93.2866,93.3431,1600.0
2014-09-16 12:40:00,115.66,115.66,115.58,115.61,1000.0,93.3189,93.3189,93.2543,93.2785,1000.0
2014-09-16 12:45:00,115.6,115.61,115.58,115.58,1000.0,93.2705,93.2785,93.2543,93.2543,1000.0
2014-09-16 12:50:00,115.58,115.68,115.58,115.68,3300.0,93.2543,93.335,93.2543,93.335,3300.0
2014-09-16 12:55:00,115.68,115.73,115.63,115.67,2300.0,93.335,93.3753,93.2947,93.3269,2300.0
2014-09-16 13:00:00,115.71,115.8,115.71,115.73,800.0,93.3592,93.4318,93.3592,93.3753,800.0
2014-09-16 13:05:00,115.63,115.77,115.63,115.74,1800.0,93.2947,93.4076,93.2947,93.3834,1800.0
2014-09-16 13:10:00,115.72,115.77,115.68,115.73,2300.0,93.3673,93.4076,93.335,93.3753,2300.0
2014-09-16 13:15:00,115.73,115.79,115.7,115.78,1900.0,93.3753,93.4238,93.3511,93.4157,1900.0
2014-09-16 13:20:00,115.83,115.87,115.78,115.86,1300.0,93.456,93.4883,93.4157,93.4802,1300.0
2014-09-16 13:25:00,115.81,115.86,115.81,115.82,2300.0,93.4399,93.4802,93.4399,93.448,2300.0
2014-09-16 13:30:00,115.9,115.93,115.89,115.89,1200.0,93.5125,93.5367,93.5044,93.5044,1200.0
2014-09-16 13:35:00,115.87,116.0,115.87,116.0,1600.0,93.4883,93.5932,93.4883,93.5932,1600.0
2014-09-16 13:40:00,116.0,116.03,115.99,115.99,500.0,93.5932,93.6174,93.5851,93.5851,500.0
2014-09-16 13:45:00,116.01,116.07,116.01,116.04,2000.0,93.6013,93.6497,93.6013,93.6255,2000.0
2014-09-16 13:50:00,116.04,116.09,116.04,116.07,2400.0,93.6255,93.6658,93.6255,93.6497,2400.0
2014-09-16 13:55:00,116.11,116.11,116.04,116.07,2200.0,93.6819,93.6819,93.6255,93.6497,2200.0
2014-09-16 14:00:00,116.09,116.14,116.05,116.13,3200.0,93.6658,93.7061,93.6335,93.6981,3200.0
2014-09-16 14:05:00,116.13,116.16,116.1,116.15,2400.0,93.6981,93.7223,93.6739,93.7142,2400.0
2014-09-16 14:10:00,116.12,116.28,116.12,116.21,4200.0,93.69,93.8191,93.69,93.7626,4200.0
2014-09-16 14:15:00,116.19,116.23,116.1,116.15,1900.0,93.7465,93.7788,93.6739,93.7142,1900.0
2014-09-16 14:20:00,116.16,116.23,116.12,116.23,3100.0,93.7223,93.7788,93.69,93.7788,3100.0
2014-09-16 14:25:00,116.22,116.28,116.19,116.21,2100.0,93.7707,93.8191,93.7465,93.7626,2100.0
2014-09-16 14:30:00,116.22,116.31,116.22,116.28,2100.0,93.7707,93.8433,93.7707,93.8191,2100.0
2014-09-16 14:35:00,116.28,116.34,116.27,116.31,6200.0,93.8191,93.8675,93.811,93.8433,6200.0
2014-09-16 14:40:00,116.29,116.29,116.21,116.22,2800.0,93.8272,93.8272,93.7626,93.7707,2800.0
2014-09-16 14:45:00,116.2,116.23,116.17,116.2,3900.0,93.7546,93.7788,93.7304,93.7546,3900.0
2014-09-16 14:50:00,116.17,116.2,116.13,116.18,6000.0,93.7304,93.7546,93.6981,93.7384,6000.0
2014-09-16 14:55:00,116.17,116.24,116.12,116.22,3200.0,93.7304,93.7868,93.69,93.7707,3200.0
2014-09-16 15:00:00,116.19,116.31,116.16,116.25,6400.0,93.7465,93.8433,93.7223,93.7949,6400.0
2014-09-16 15:05:00,116.26,116.33,116.25,116.29,1400.0,93.803,93.8594,93.7949,93.8272,1400.0
2014-09-16 15:10:00,116.23,116.23,116.19,116.22,800.0,93.7788,93.7788,93.7465,93.7707,800.0
2014-09-16 15:15:00,116.22,116.24,116.15,116.22,6400.0,93.7707,93.7868,93.7142,93.7707,6400.0
2014-09-16 15:20:00,116.23,116.23,116.12,116.22,5100.0,93.7788,93.7788,93.69,93.7707,5100.0
2014-09-16 15:25:00,116.2,116.23,116.11,116.11,4300.0,93.7546,93.7788,93.6819,93.6819,4300.0
2014-09-16 15:30:00,116.13,116.27,116.12,116.27,10100.0,93.6981,93.811,93.69,93.811,10100.0
2014-09-16 15:35:00,116.26,116.27,116.21,116.26,8700.0,93.803,93.811,93.7626,93.803,8700.0
2014-09-16 15:40:00,116.25,116.34,116.25,116.33,9300.0,93.7949,93.8675,93.7949,93.8594,9300.0
2014-09-16 15:45:00,116.3,116.37,116.3,116.33,18400.0,93.8352,93.8917,93.8352,93.8594,18400.0
2014-09-16 15:50:00,116.34,116.34,116.19,116.24,13700.0,93.8675,93.8675,93.7465,93.7868,13700.0
2014-09-16 15:55:00,116.26,116.31,116.22,116.28,25000.0,93.803,93.8433,93.7707,93.8191,25000.0
2014-09-17 09:30:00,116.81,117.18,116.4,117.15,24900.0,94.2467,94.5453,93.9159,94.5211,24900.0
2014-09-17 09:35:00,117.06,117.42,116.97,117.32,21600.0,94.4484,94.7389,94.3758,94.6582,21600.0
2014-09-17 09:40:00,117.28,117.35,117.19,117.33,5300.0,94.6259,94.6824,94.5533,94.6663,5300.0
2014-09-17 09:45:00,117.53,117.53,117.39,117.39,1800.0,94.8276,94.8276,94.7147,94.7147,1800.0
2014-09-17 09:50:00,117.4,117.41,117.25,117.36,4800.0,94.7228,94.7308,94.6017,94.6905,4800.0
2014-09-17 09:55:00,117.49,117.58,117.47,117.48,5600.0,94.7954,94.868,94.7792,94.7873,5600.0
2014-09-17 10:00:00,117.48,117.5,117.27,117.27,5400.0,94.7873,94.8034,94.6179,94.6179,5400.0
2014-09-17 10:05:00,117.24,117.29,117.07,117.07,6200.0,94.5937,94.634,94.4565,94.4565,6200.0
2014-09-17 10:10:00,117.05,117.07,116.97,116.99,4400.0,94.4404,94.4565,94.3758,94.392,4400.0
2014-09-17 10:15:00,117.0,117.15,117.0,117.13,4300.0,94.4,94.5211,94.4,94.5049,4300.0
2014-09-17 10:20:00,117.12,117.17,117.07,117.07,4100.0,94.4968,94.5372,94.4565,94.4565,4100.0
2014-09-17 10:25:00,117.04,117.19,117.04,117.06,6100.0,94.4323,94.5533,94.4323,94.4484,6100.0
2014-09-17 10:30:00,117.1,117.1,117.04,117.05,1300.0,94.4807,94.4807,94.4323,94.4404,1300.0
2014-09-17 10:35:00,117.04,117.04,116.75,116.78,10400.0,94.4323,94.4323,94.1983,94.2225,10400.0
2014-09-17 10:40:00,116.78,116.89,116.78,116.84,5400.0,94.2225,94.3113,94.2225,94.2709,5400.0
2014-09-17 10:45:00,116.86,116.86,116.66,116.7,8800.0,94.2871,94.2871,94.1257,94.158,8800.0
2014-09-17 10:50:00,116.69,116.69,116.48,116.48,5300.0,94.1499,94.1499,93.9805,93.9805,5300.0
2014-09-17 10:55:00,116.49,116.49,116.39,116.44,7000.0,93.9885,93.9885,93.9079,93.9482,7000.0
2014-09-17 11:00:00,116.44,116.54,116.44,116.52,4700.0,93.9482,94.0289,93.9482,94.0127,4700.0
2014-09-17 11:05:00,116.51,116.51,116.32,116.36,5000.0,94.0047,94.0047,93.8514,93.8836,5000.0
2014-09-17 11:10:00,116.36,116.36,116.25,116.31,4600.0,93.8836,93.8836,93.7949,93.8433,4600.0
2014-09-17 11:15:00,116.35,116.44,116.35,116.42,2400.0,93.8756,93.9482,93.8756,93.9321,2400.0
2014-09-17 11:20:00,116.4,116.43,116.28,116.28,1400.0,93.9159,93.9401,93.8191,93.8191,1400.0
2014-09-17 11:25:00,116.32,116.36,116.31,116.36,4300.0,93.8514,93.8836,93.8433,93.8836,4300.0
2014-09-17 11:30:00,116.36,116.37,116.24,116.27,2300.0,93.8836,93.8917,93.7868,93.811,2300.0
2014-09-17 11:35:00,116.28,116.33,116.27,116.3,1900.0,93.8191,93.8594,93.811,93.8352,1900.0
2014-09-17 11:40:00,116.29,116.33,116.27,116.3,1400.0,93.8272,93.8594,93.811,93.8352,1400.0
2014-09-17 11:45:00,116.25,116.3,116.25,116.26,1100.0,93.7949,93.8352,93.7949,93.803,1100.0
2014-09-17 11:50:00,116.27,116.27,116.26,116.27,1900.0,93.811,93.811,93.803,93.811,1900.0
2014-09-17 11:55:00,116.3,116.3,116.26,116.27,1800.0,93.8352,93.8352,93.803,93.811,1800.0
2014-09-17 12:00:00,116.29,116.34,116.28,116.31,3000.0,93.8272,93.8675,93.8191,93.8433,3000.0
2014-09-17 12:05:00,116.33,116.33,116.27,116.27,3500.0,93.8594,93.8594,93.811,93.811,3500.0
2014-09-17 12:10:00,116.25,116.26,116.23,116.25,1400.0,93.7949,93.803,93.7788,93.7949,1400.0
2014-09-17 12:15:00,116.22,116.25,116.21,116.21,1900.0,93.7707,93.7949,93.7626,93.7626,1900.0
2014-09-17 12:20:00,116.24,116.24,116.16,116.16,2400.0,93.7868,93.7868,93.7223,93.7223,2400.0
2014-09-17 12:25:00,116.15,116.15,116.01,116.02,2900.0,93.7142,93.7142,93.6013,93.6093,2900.0
2014-09-17 12:30:00,116.03,116.09,116.0,116.08,4000.0,93.6174,93.6658,93.5932,93.6577,4000.0
2014-09-17 12:35:00,116.08,116.1,116.03,116.1,2000.0,93.6577,93.6739,93.6174,93.6739,2000.0
2014-09-17 12:40:00,116.1,116.15,116.05,116.09,2200.0,93.6739,93.7142,93.6335,93.6658,2200.0
2014-09-17 12:45:00,116.13,116.14,116.01,116.01,7000.0,93.6981,93.7061,93.6013,93.6013,7000.0
2014-09-17 12:50:00,116.04,116.09,116.04,116.07,1600.0,93.6255,93.6658,93.6255,93.6497,1600.0
2014-09-17 12:55:00,116.07,116.12,116.07,116.09,1700.0,93.6497,93.69,93.6497,93.6658,1700.0
2014-09-17 13:00:00,116.06,116.11,116.04,116.09,1700.0,93.6416,93.6819,93.6255,93.6658,1700.0
2014-09-17 13:05:00,116.09,116.09,116.03,116.03,1300.0,93.6658,93.6658,93.6174,93.6174,1300.0
2014-09-17 13:10:00,116.03,116.08,116.03,116.03,2400.0,93.6174,93.6577,93.6174,93.6174,2400.0
2014-09-17 13:15:00,116.04,116.05,116.01,116.03,1800.0,93.6255,93.6335,93.6013,93.6174,1800.0
2014-09-17 13:20:00,116.02,116.03,115.97,116.0,1500.0,93.6093,93.6174,93.569,93.5932,1500.0
2014-09-17 13:25:00,115.99,115.99,115.93,115.95,500.0,93.5851,93.5851,93.5367,93.5528,500.0
2014-09-17 13:30:00,115.96,115.96,115.88,115.91,1800.0,93.5609,93.5609,93.4964,93.5206,1800.0
2014-09-17 13:35:00,115.92,115.92,115.83,115.89,8200.0,93.5286,93.5286,93.456,93.5044,8200.0
2014-09-17 13:40:00,115.9,115.99,115.84,115.97,4700.0,93.5125,93.5851,93.4641,93.569,4700.0
2014-09-17 13:45:00,115.92,115.96,115.9,115.91,4200.0,93.5286,93.5609,93.5125,93.5206,4200.0
2014-09-17 13:50:00,115.88,116.04,115.88,116.03,6700.0,93.4964,93.6255,93.4964,93.6174,6700.0
2014-09-17 13:55:00,116.02,116.3,116.02,116.3,4400.0,93.6093,93.8352,93.6093,93.8352,4400.0
2014-09-17 14:00:00,116.31,116.71,115.59,115.8,12300.0,93.8433,94.166,93.2624,93.4318,12300.0
2014-09-17 14:05:00,115.76,116.1,115.76,115.98,9500.0,93.3995,93.6739,93.3995,93.5771,9500.0
2014-09-17 14:10:00,116.13,116.39,116.13,116.33,8500.0,93.6981,93.9079,93.6981,93.8594,8500.0
2014-09-17 14:15:00,116.35,116.36,116.19,116.33,6400.0,93.8756,93.8836,93.7465,93.8594,6400.0
2014-09-17 14:20:00,116.25,116.31,116.2,116.31,3000.0,93.7949,93.8433,93.7546,93.8433,3000.0
2014-09-17 14:25:00,116.37,116.51,116.37,116.49,5100.0,93.8917,94.0047,93.8917,93.9885,5100.0
2014-09-17 14:30:00,116.44,116.5,116.36,116.38,3300.0,93.9482,93.9966,93.8836,93.8998,3300.0
2014-09-17 14:35:00,116.38,116.38,116.29,116.33,1800.0,93.8998,93.8998,93.8272,93.8594,1800.0
2014-09-17 14:40:00,116.34,116.4,116.22,116.22,2700.0,93.8675,93.9159,93.7707,93.7707,2700.0
2014-09-17 14:45:00,116.14,116.24,116.12,116.24,3400.0,93.7061,93.7868,93.69,93.7868,3400.0
2014-09-17 14:50:00,116.28,116.38,116.26,116.38,2000.0,93.8191,93.8998,93.803,93.8998,2000.0
2014-09-17 14:55:00,116.33,116.43,116.29,116.38,1700.0,93.8594,93.9401,93.8272,93.8998,1700.0
2014-09-17 15:00:00,116.44,116.67,116.43,116.67,4200.0,93.9482,94.1338,93.9401,94.1338,4200.0
2014-09-17 15:05:00,116.66,116.79,116.66,116.73,3300.0,94.1257,94.2306,94.1257,94.1822,3300.0
2014-09-17 15:10:00,116.71,116.73,116.66,116.7,3900.0,94.166,94.1822,94.1257,94.158,3900.0
2014-09-17 15:15:00,116.71,116.79,116.7,116.72,2600.0,94.166,94.2306,94.158,94.1741,2600.0
2014-09-17 15:20:00,116.69,116.7,116.47,116.52,6400.0,94.1499,94.158,93.9724,94.0127,6400.0
2014-09-17 15:25:00,116.52,116.62,116.49,116.62,7600.0,94.0127,94.0934,93.9885,94.0934,7600.0
2014-09-17 15:30:00,116.63,116.63,116.39,116.41,5100.0,94.1015,94.1015,93.9079,93.924,5100.0
2014-09-17 15:35:00,116.39,116.47,116.25,116.25,5300.0,93.9079,93.9724,93.7949,93.7949,5300.0
2014-09-17 15:40:00,116.25,116.32,116.25,116.28,4100.0,93.7949,93.8514,93.7949,93.8191,4100.0
2014-09-17 15:45:00,116.24,116.25,116.13,116.17,12400.0,93.7868,93.7949,93.6981,93.7304,12400.0
2014-09-17 15:50:00,116.16,116.22,116.13,116.13,8800.0,93.7223,93.7707,93.6981,93.6981,8800.0
2014-09-17 15:55:00,116.14,116.19,116.05,116.14,23700.0,93.7061,93.7465,93.6335,93.7061,23700.0
2014-09-18 09:30:00,116.6,116.83,116.5,116.73,11000.0,94.0773,94.2629,93.9966,94.1822,11000.0
2014-09-18 09:35:00,116.65,116.9,116.65,116.9,1600.0,94.1176,94.3193,94.1176,94.3193,1600.0
2014-09-18 09:40:00,116.88,116.88,116.58,116.7,3900.0,94.3032,94.3032,94.0612,94.158,3900.0
2014-09-18 09:45:00,116.72,116.78,116.65,116.65,1700.0,94.1741,94.2225,94.1176,94.1176,1700.0
2014-09-18 09:50:00,116.61,116.93,116.57,116.93,7900.0,94.0854,94.3435,94.0531,94.3435,7900.0
2014-09-18 09:55:00,116.89,116.96,116.8,116.96,3200.0,94.3113,94.3678,94.2387,94.3678,3200.0
2014-09-18 10:00:00,116.95,117.01,116.83,116.87,6100.0,94.3597,94.4081,94.2629,94.2951,6100.0
2014-09-18 10:05:00,116.85,116.85,116.69,116.84,2800.0,94.279,94.279,94.1499,94.2709,2800.0
2014-09-18 10:10:00,116.91,116.91,116.74,116.83,2400.0,94.3274,94.3274,94.1902,94.2629,2400.0
2014-09-18 10:15:00,116.78,116.8,116.68,116.68,1900.0,94.2225,94.2387,94.1418,94.1418,1900.0
2014-09-18 10:20:00,116.73,116.82,116.64,116.81,5100.0,94.1822,94.2548,94.1096,94.2467,5100.0
2014-09-18 10:25:00,116.77,116.9,116.69,116.79,8800.0,94.2145,94.3193,94.1499,94.2306,8800.0
2014-09-18 10:30:00,116.7,116.92,116.7,116.92,1500.0,94.158,94.3355,94.158,94.3355,1500.0
2014-09-18 10:35:00,116.96,117.09,116.96,117.06,2600.0,94.3678,94.4726,94.3678,94.4484,2600.0
2014-09-18 10:40:00,117.08,117.14,117.01,117.13,3100.0,94.4646,94.513,94.4081,94.5049,3100.0
2014-09-18 10:45:00,117.14,117.34,117.14,117.33,6300.0,94.513,94.6744,94.513,94.6663,6300.0
2014-09-18 10:50:00,117.33,117.44,117.3,117.4,6700.0,94.6663,94.755,94.6421,94.7228,6700.0
2014-09-18 10:55:00,117.35,117.36,117.12,117.14,2800.0,94.6824,94.6905,94.4968,94.513,2800.0
2014-09-18 11:00:00,117.09,117.21,117.05,117.14,7300.0,94.4726,94.5695,94.4404,94.513,7300.0
2014-09-18 11:05:00,117.18,117.32,117.1,117.32,10700.0,94.5453,94.6582,94.4807,94.6582,10700.0
2014-09-18 11:10:00,117.27,117.28,117.16,117.24,2800.0,94.6179,94.6259,94.5291,94.5937,2800.0
2014-09-18 11:15:00,117.17,117.21,117.12,117.15,1500.0,94.5372,94.5695,94.4968,94.5211,1500.0
2014-09-18 11:20:00,117.13,117.21,117.13,117.21,2900.0,94.5049,94.5695,94.5049,94.5695,2900.0
2014-09-18 11:25:00,117.24,117.25,117.19,117.24,1700.0,94.5937,94.6017,94.5533,94.5937,1700.0
2014-09-18 11:30:00,117.19,117.36,117.16,117.34,2800.0,94.5533,94.6905,94.5291,94.6744,2800.0
2014-09-18 11:35:00,117.33,117.38,117.28,117.28,2200.0,94.6663,94.7066,94.6259,94.6259,2200.0
2014-09-18 11:40:00,117.26,117.38,117.25,117.34,2400.0,94.6098,94.7066,94.6017,94.6744,2400.0
2014-09-18 11:45:00,117.33,117.42,117.33,117.37,1300.0,94.6663,94.7389,94.6663,94.6986,1300.0
2014-09-18 11:50:00,117.35,117.38,117.31,117.32,2800.0,94.6824,94.7066,94.6501,94.6582,2800.0
2014-09-18 11:55:00,117.3,117.39,117.3,117.36,2900.0,94.6421,94.7147,94.6421,94.6905,2900.0
2014-09-18 12:00:00,117.38,117.4,117.36,117.37,1600.0,94.7066,94.7228,94.6905,94.6986,1600.0
2014-09-18 12:05:00,117.33,117.35,117.32,117.34,2000.0,94.6663,94.6824,94.6582,94.6744,2000.0
2014-09-18 12:10:00,117.33,117.36,117.28,117.36,1700.0,94.6663,94.6905,94.6259,94.6905,1700.0
2014-09-18 12:15:00,117.4,117.44,117.34,117.44,6200.0,94.7228,94.755,94.6744,94.755,6200.0
2014-09-18 12:20:00,117.43,117.49,117.33,117.47,16600.0,94.747,94.7954,94.6663,94.7792,16600.0
2014-09-18 12:25:00,117.45,117.49,117.45,117.49,400.0,94.7631,94.7954,94.7631,94.7954,400.0
2014-09-18 12:30:00,117.47,117.58,117.47,117.54,5200.0,94.7792,94.868,94.7792,94.8357,5200.0
2014-09-18 12:35:00,117.54,117.6,117.54,117.6,900.0,94.8357,94.8841,94.8357,94.8841,900.0
2014-09-18 12:40:00,117.58,117.58,117.53,117.55,1800.0,94.868,94.868,94.8276,94.8438,1800.0
2014-09-18 12:45:00,117.54,117.69,117.54,117.67,2500.0,94.8357,94.9567,94.8357,94.9406,2500.0
2014-09-18 12:50:00,117.66,117.66,117.58,117.63,2000.0,94.9325,94.9325,94.868,94.9083,2000.0
2014-09-18 12:55:00,117.61,117.71,117.61,117.68,3300.0,94.8922,94.9729,94.8922,94.9487,3300.0
2014-09-18 13:00:00,117.67,117.7,117.63,117.7,2400.0,94.9406,94.9648,94.9083,94.9648,2400.0
2014-09-18 13:05:00,117.69,117.72,117.67,117.68,2200.0,94.9567,94.9809,94.9406,94.9487,2200.0
2014-09-18 13:10:00,117.69,117.75,117.69,117.74,2400.0,94.9567,95.0052,94.9567,94.9971,2400.0
2014-09-18 13:15:00,117.74,117.77,117.71,117.72,2800.0,94.9971,95.0213,94.9729,94.9809,2800.0
2014-09-18 13:20:00,117.7,117.7,117.62,117.68,2800.0,94.9648,94.9648,94.9003,94.9487,2800.0
2014-09-18 13:25:00,117.68,117.74,117.68,117.72,5100.0,94.9487,94.9971,94.9487,94.9809,5100.0
2014-09-18 13:30:00,117.71,117.71,117.62,117.62,2100.0,94.9729,94.9729,94.9003,94.9003,2100.0
2014-09-18 13:35:00,117.65,117.67,117.61,117.67,2700.0,94.9245,94.9406,94.8922,94.9406,2700.0
2014-09-18 13:40:00,117.68,117.74,117.65,117.72,2200.0,94.9487,94.9971,94.9245,94.9809,2200.0
2014-09-18 13:45:00,117.72,117.74,117.7,117.71,3500.0,94.9809,94.9971,94.9648,94.9729,3500.0
2014-09-18 13:50:00,117.7,117.71,117.63,117.65,1300.0,94.9648,94.9729,94.9083,94.9245,1300.0
2014-09-18 13:55:00,117.66,117.66,117.56,117.56,2800.0,94.9325,94.9325,94.8519,94.8519,2800.0
2014-09-18 14:00:00,117.54,117.64,117.54,117.56,2900.0,94.8357,94.9164,94.8357,94.8519,2900.0
2014-09-18 14:05:00,117.58,117.64,117.57,117.6,3000.0,94.868,94.9164,94.8599,94.8841,3000.0
2014-09-18 14:10:00,117.65,117.67,117.62,117.62,4500.0,94.9245,94.9406,94.9003,94.9003,4500.0
2014-09-18 14:15:00,117.62,117.66,117.6,117.6,5600.0,94.9003,94.9325,94.8841,94.8841,5600.0
2014-09-18 14:20:00,117.6,117.6,117.54,117.55,3600.0,94.8841,94.8841,94.8357,94.8438,3600.0
2014-09-18 14:25:00,117.56,117.59,117.52,117.53,3800.0,94.8519,94.8761,94.8196,94.8276,3800.0
2014-09-18 14:30:00,117.54,117.6,117.54,117.6,2300.0,94.8357,94.8841,94.8357,94.8841,2300.0
2014-09-18 14:35:00,117.6,117.66,117.59,117.66,2100.0,94.8841,94.9325,94.8761,94.9325,2100.0
2014-09-18 14:40:00,117.65,117.65,117.58,117.59,1800.0,94.9245,94.9245,94.868,94.8761,1800.0
2014-09-18 14:45:00,117.59,117.65,117.59,117.59,2400.0,94.8761,94.9245,94.8761,94.8761,2400.0
2014-09-18 14:50:00,117.54,117.6,117.53,117.58,2900.0,94.8357,94.8841,94.8276,94.868,2900.0
2014-09-18 14:55:00,117.58,117.59,117.54,117.55,2000.0,94.868,94.8761,94.8357,94.8438,2000.0
2014-09-18 15:00:00,117.54,117.61,117.51,117.61,3400.0,94.8357,94.8922,94.8115,94.8922,3400.0
2014-09-18 15:05:00,117.6,117.66,117.6,117.63,3600.0,94.8841,94.9325,94.8841,94.9083,3600.0
2014-09-18 15:10:00,117.64,117.66,117.59,117.59,3500.0,94.9164,94.9325,94.8761,94.8761,3500.0
2014-09-18 15:15:00,117.58,117.62,117.58,117.62,3800.0,94.868,94.9003,94.868,94.9003,3800.0
2014-09-18 15:20:00,117.68,117.72,117.61,117.61,4500.0,94.9487,94.9809,94.8922,94.8922,4500.0
2014-09-18 15:25:00,117.62,117.73,117.62,117.7,4400.0,94.9003,94.989,94.9003,94.9648,4400.0
2014-09-18 15:30:00,117.7,117.77,117.68,117.77,5400.0,94.9648,95.0213,94.9487,95.0213,5400.0
2014-09-18 15:35:00,117.77,117.9,117.76,117.9,5100.0,95.0213,95.1262,95.0132,95.1262,5100.0
2014-09-18 15:40:00,117.88,117.88,117.71,117.77,6700.0,95.11,95.11,94.9729,95.0213,6700.0
2014-09-18 15:45:00,117.77,117.77,117.72,117.75,7100.0,95.0213,95.0213,94.9809,95.0052,7100.0
2014-09-18 15:50:00,117.75,117.8,117.71,117.78,13500.0,95.0052,95.0455,94.9729,95.0294,13500.0
2014-09-18 15:55:00,117.77,117.77,117.69,117.76,26000.0,95.0213,95.0213,94.9567,95.0132,26000.0
2014-09-19 09:30:00,118.42,118.75,118.09,118.09,119000.0,95.5457,95.812,95.2795,95.2795,119000.0
2014-09-19 09:35:00,118.05,118.05,117.77,117.77,800.0,95.2472,95.2472,95.0213,95.0213,800.0
2014-09-19 09:40:00,117.73,117.73,117.45,117.45,600.0,94.989,94.989,94.7631,94.7631,600.0
2014-09-19 09:45:00,117.55,117.72,117.47,117.72,5900.0,94.8438,94.9809,94.7792,94.9809,5900.0
2014-09-19 09:50:00,117.74,117.9,117.74,117.87,3500.0,94.9971,95.1262,94.9971,95.102,3500.0
2014-09-19 09:55:00,117.86,117.9,117.79,117.86,2300.0,95.0939,95.1262,95.0374,95.0939,2300.0
2014-09-19 10:00:00,117.86,117.99,117.86,117.98,2200.0,95.0939,95.1988,95.0939,95.1907,2200.0
2014-09-19 10:05:00,117.95,118.17,117.8,118.13,22800.0,95.1665,95.344,95.0455,95.3118,22800.0
2014-09-19 10:10:00,118.17,118.26,117.98,118.23,18200.0,95.344,95.4166,95.1907,95.3924,18200.0
2014-09-19 10:15:00,118.21,118.33,118.19,118.33,3900.0,95.3763,95.4731,95.3602,95.4731,3900.0
2014-09-19 10:20:00,118.33,118.33,117.95,117.96,19200.0,95.4731,95.4731,95.1665,95.1746,19200.0
2014-09-19 10:25:00,117.94,117.99,117.79,117.79,5400.0,95.1585,95.1988,95.0374,95.0374,5400.0
2014-09-19 10:30:00,117.74,117.81,117.63,117.81,2500.0,94.9971,95.0536,94.9083,95.0536,2500.0
2014-09-19 10:35:00,117.79,117.84,117.6,117.64,3400.0,95.0374,95.0778,94.8841,94.9164,3400.0
2014-09-19 10:40:00,117.59,117.67,117.52,117.63,9300.0,94.8761,94.9406,94.8196,94.9083,9300.0
2014-09-19 10:45:00,117.66,117.75,117.66,117.75,700.0,94.9325,95.0052,94.9325,95.0052,700.0
2014-09-19 10:50:00,117.79,117.79,117.73,117.74,1100.0,95.0374,95.0374,94.989,94.9971,1100.0
2014-09-19 10:55:00,117.74,117.75,117.59,117.59,1300.0,94.9971,95.0052,94.8761,94.8761,1300.0
2014-09-19 11:00:00,117.59,117.63,117.57,117.63,1300.0,94.8761,94.9083,94.8599,94.9083,1300.0
2014-09-19 11:05:00,117.58,117.61,117.53,117.57,2100.0,94.868,94.8922,94.8276,94.8599,2100.0
2014-09-19 11:10:00,117.52,117.52,117.32,117.32,1900.0,94.8196,94.8196,94.6582,94.6582,1900.0
2014-09-19 11:15:00,117.39,117.42,117.32,117.38,1300.0,94.7147,94.7389,94.6582,94.7066,1300.0
2014-09-19 11:20:00,117.33,117.37,117.32,117.36,1300.0,94.6663,94.6986,94.6582,94.6905,1300.0
2014-09-19 11:25:00,117.34,117.41,117.33,117.4,2400.0,94.6744,94.7308,94.6663,94.7228,2400.0
2014-09-19 11:30:00,117.37,117.37,117.14,117.14,500.0,94.6986,94.6986,94.513,94.513,500.0
2014-09-19 11:35:00,117.11,117.16,117.05,117.1,1100.0,94.4888,94.5291,94.4404,94.4807,1100.0
2014-09-19 11:40:00,117.02,117.19,117.02,117.19,3100.0,94.4162,94.5533,94.4162,94.5533,3100.0
2014-09-19 11:45:00,117.19,117.25,117.05,117.06,3400.0,94.5533,94.6017,94.4404,94.4484,3400.0
2014-09-19 11:50:00,117.03,117.18,117.03,117.16,1700.0,94.4242,94.5453,94.4242,94.5291,1700.0
2014-09-19 11:55:00,117.18,117.24,117.14,117.19,9200.0,94.5453,94.5937,94.513,94.5533,9200.0
2014-09-19 12:00:00,117.22,117.22,117.11,117.15,5900.0,94.5775,94.5775,94.4888,94.5211,5900.0
2014-09-19 12:05:00,117.08,117.13,117.0,117.02,1800.0,94.4646,94.5049,94.4,94.4162,1800.0
2014-09-19 12:10:00,117.05,117.08,116.98,117.01,1000.0,94.4404,94.4646,94.3839,94.4081,1000.0
2014-09-19 12:15:00,116.96,117.07,116.92,117.01,7100.0,94.3678,94.4565,94.3355,94.4081,7100.0
2014-09-19 12:20:00,117.03,117.09,116.97,117.01,3000.0,94.4242,94.4726,94.3758,94.4081,3000.0
2014-09-19 12:25:00,117.06,117.09,117.05,117.06,1500.0,94.4484,94.4726,94.4404,94.4484,1500.0
2014-09-19 12:30:00,117.1,117.18,117.04,117.18,2000.0,94.4807,94.5453,94.4323,94.5453,2000.0
2014-09-19 12:35:00,117.21,117.26,117.17,117.26,2700.0,94.5695,94.6098,94.5372,94.6098,2700.0
2014-09-19 12:40:00,117.25,117.25,117.06,117.06,800.0,94.6017,94.6017,94.4484,94.4484,800.0
2014-09-19 12:45:00,117.03,117.21,117.03,117.17,2800.0,94.4242,94.5695,94.4242,94.5372,2800.0
2014-09-19 12:50:00,117.16,117.25,117.12,117.21,4200.0,94.5291,94.6017,94.4968,94.5695,4200.0
2014-09-19 12:55:00,117.21,117.21,117.1,117.19,900.0,94.5695,94.5695,94.4807,94.5533,900.0
2014-09-19 13:00:00,117.16,117.16,117.07,117.07,700.0,94.5291,94.5291,94.4565,94.4565,700.0
2014-09-19 13:05:00,117.1,117.22,117.07,117.11,5200.0,94.4807,94.5775,94.4565,94.4888,5200.0
2014-09-19 13:10:00,117.05,117.05,116.84,116.85,4000.0,94.4404,94.4404,94.2709,94.279,4000.0
2014-09-19 13:15:00,116.84,116.84,116.56,116.56,41000.0,94.2709,94.2709,94.045,94.045,41000.0
2014-09-19 13:20:00,116.58,116.77,116.58,116.71,4400.0,94.0612,94.2145,94.0612,94.166,4400.0
2014-09-19 13:25:00,116.7,116.74,116.69,116.74,700.0,94.158,94.1902,94.1499,94.1902,700.0
2014-09-19 13:30:00,116.84,116.86,116.84,116.86,1400.0,94.2709,94.2871,94.2709,94.2871,1400.0
2014-09-19 13:35:00,116.78,116.87,116.76,116.76,2200.0,94.2225,94.2951,94.2064,94.2064,2200.0
2014-09-19 13:40:00,116.8,116.8,116.71,116.71,800.0,94.2387,94.2387,94.166,94.166,800.0
2014-09-19 13:45:00,116.74,116.86,116.71,116.86,26400.0,94.1902,94.2871,94.166,94.2871,26400.0
2014-09-19 13:50:00,116.89,116.99,116.87,116.9,71000.0,94.3113,94.392,94.2951,94.3193,71000.0
2014-09-19 13:55:00,116.88,116.91,116.83,116.91,19600.0,94.3032,94.3274,94.2629,94.3274,19600.0
2014-09-19 14:00:00,116.91,116.91,116.9,116.91,16600.0,94.3274,94.3274,94.3193,94.3274,16600.0
2014-09-19 14:05:00,116.91,117.01,116.9,117.01,11300.0,94.3274,94.4081,94.3193,94.4081,11300.0
2014-09-19 14:10:00,117.0,117.04,116.96,117.01,3700.0,94.4,94.4323,94.3678,94.4081,3700.0
2014-09-19 14:15:00,117.02,117.11,117.02,117.1,1600.0,94.4162,94.4888,94.4162,94.4807,1600.0
2014-09-19 14:20:00,117.1,117.23,117.08,117.23,9200.0,94.4807,94.5856,94.4646,94.5856,9200.0
2014-09-19 14:25:00,117.18,117.23,117.18,117.21,1700.0,94.5453,94.5856,94.5453,94.5695,1700.0
2014-09-19 14:30:00,117.2,117.2,117.11,117.12,1900.0,94.5614,94.5614,94.4888,94.4968,1900.0
2014-09-19 14:35:00,117.13,117.23,117.13,117.23,3100.0,94.5049,94.5856,94.5049,94.5856,3100.0
2014-09-19 14:40:00,117.25,117.25,117.19,117.19,1800.0,94.6017,94.6017,94.5533,94.5533,1800.0
2014-09-19 14:45:00,117.2,117.29,117.19,117.29,3900.0,94.5614,94.634,94.5533,94.634,3900.0
2014-09-19 14:50:00,117.28,117.34,117.23,117.25,6600.0,94.6259,94.6744,94.5856,94.6017,6600.0
2014-09-19 14:55:00,117.24,117.24,117.15,117.15,2200.0,94.5937,94.5937,94.5211,94.5211,2200.0
2014-09-19 15:00:00,117.16,117.28,117.16,117.28,3000.0,94.5291,94.6259,94.5291,94.6259,3000.0
2014-09-19 15:05:00,117.29,117.37,117.22,117.33,8600.0,94.634,94.6986,94.5775,94.6663,8600.0
2014-09-19 15:10:00,117.31,117.33,117.2,117.2,2600.0,94.6501,94.6663,94.5614,94.5614,2600.0
2014-09-19 15:15:00,117.21,117.36,117.19,117.25,5100.0,94.5695,94.6905,94.5533,94.6017,5100.0
2014-09-19 15:20:00,117.2,117.24,117.17,117.18,1200.0,94.5614,94.5937,94.5372,94.5453,1200.0
2014-09-19 15:25:00,117.18,117.2,117.14,117.17,4700.0,94.5453,94.5614,94.513,94.5372,4700.0
2014-09-19 15:30:00,117.17,117.29,117.15,117.29,5900.0,94.5372,94.634,94.5211,94.634,5900.0
2014-09-19 15:35:00,117.29,117.29,117.2,117.25,5200.0,94.634,94.634,94.5614,94.6017,5200.0
2014-09-19 15:40:00,117.27,117.38,117.27,117.38,3000.0,94.6179,94.7066,94.6179,94.7066,3000.0
2014-09-19 15:45:00,117.38,117.41,117.31,117.34,5300.0,94.7066,94.7308,94.6501,94.6744,5300.0
2014-09-19 15:50:00,117.31,117.32,117.23,117.32,9500.0,94.6501,94.6582,94.5856,94.6582,9500.0
2014-09-19 15:55:00,117.3,117.3,117.07,117.11,22900.0,94.6421,94.6421,94.4565,94.4888,22900.0
2014-09-22 09:30:00,116.87,117.0,116.7,116.86,5200.0,94.2951,94.4,94.158,94.2871,5200.0
2014-09-22 09:35:00,116.93,116.93,116.3,116.3,4500.0,94.3435,94.3435,93.8352,93.8352,4500.0
2014-09-22 09:40:00,116.23,116.33,116.03,116.03,51800.0,93.7788,93.8594,93.6174,93.6174,51800.0
2014-09-22 09:45:00,116.04,116.26,115.94,116.26,5900.0,93.6255,93.803,93.5448,93.803,5900.0
2014-09-22 09:50:00,116.26,116.31,116.17,116.17,2800.0,93.803,93.8433,93.7304,93.7304,2800.0
2014-09-22 09:55:00,116.23,116.3,116.2,116.21,1400.0,93.7788,93.8352,93.7546,93.7626,1400.0
2014-09-22 10:00:00,116.17,116.17,115.94,115.96,5200.0,93.7304,93.7304,93.5448,93.5609,5200.0
2014-09-22 10:05:00,115.94,116.04,115.89,115.98,25300.0,93.5448,93.6255,93.5044,93.5771,25300.0
2014-09-22 10:10:00,115.99,115.99,115.89,115.89,2300.0,93.5851,93.5851,93.5044,93.5044,2300.0
2014-09-22 10:15:00,115.76,115.76,115.43,115.54,17800.0,93.3995,93.3995,93.1333,93.222,17800.0
2014-09-22 10:20:00,115.52,115.65,115.5,115.65,4700.0,93.2059,93.3108,93.1898,93.3108,4700.0
2014-09-22 10:25:00,115.61,115.64,115.51,115.54,4500.0,93.2785,93.3027,93.1978,93.222,4500.0
2014-09-22 10:30:00,115.54,115.54,115.39,115.4,7400.0,93.222,93.222,93.101,93.1091,7400.0
2014-09-22 10:35:00,115.44,115.57,115.44,115.52,1000.0,93.1414,93.2462,93.1414,93.2059,1000.0
2014-09-22 10:40:00,115.43,115.49,115.31,115.31,2500.0,93.1333,93.1817,93.0365,93.0365,2500.0
2014-09-22 10:45:00,115.41,115.5,115.41,115.41,1900.0,93.1172,93.1898,93.1172,93.1172,1900.0
2014-09-22 10:50:00,115.36,115.36,115.28,115.3,900.0,93.0768,93.0768,93.0123,93.0284,900.0
2014-09-22 10:55:00,115.27,115.35,115.19,115.35,2700.0,93.0042,93.0687,92.9396,93.0687,2700.0
2014-09-22 11:00:00,115.34,115.49,115.32,115.48,3300.0,93.0607,93.1817,93.0445,93.1736,3300.0
2014-09-22 11:05:00,115.44,115.47,115.42,115.44,2100.0,93.1414,93.1656,93.1252,93.1414,2100.0
2014-09-22 11:10:00,115.35,115.37,115.25,115.25,3000.0,93.0687,93.0849,92.9881,92.9881,3000.0
2014-09-22 11:15:00,115.22,115.27,115.11,115.2,8700.0,92.9639,93.0042,92.8751,92.9477,8700.0
2014-09-22 11:20:00,115.26,115.34,115.23,115.32,3700.0,92.9961,93.0607,92.9719,93.0445,3700.0
2014-09-22 11:25:00,115.33,115.46,115.33,115.45,7300.0,93.0526,93.1575,93.0526,93.1494,7300.0
2014-09-22 11:30:00,115.43,115.45,115.33,115.43,3800.0,93.1333,93.1494,93.0526,93.1333,3800.0
2014-09-22 11:35:00,115.44,115.54,115.42,115.43,4800.0,93.1414,93.222,93.1252,93.1333,4800.0
2014-09-22 11:40:00,115.41,115.54,115.41,115.51,9800.0,93.1172,93.222,93.1172,93.1978,9800.0
2014-09-22 11:45:00,115.48,115.49,115.41,115.43,5800.0,93.1736,93.1817,93.1172,93.1333,5800.0
2014-09-22 11:50:00,115.44,115.46,115.27,115.32,2800.0,93.1414,93.1575,93.0042,93.0445,2800.0
2014-09-22 11:55:00,115.27,115.27,115.12,115.18,19700.0,93.0042,93.0042,92.8832,92.9316,19700.0
2014-09-22 12:00:00,115.17,115.17,115.04,115.13,3600.0,92.9235,92.9235,92.8186,92.8912,3600.0
2014-09-22 12:05:00,115.13,115.14,115.03,115.05,2500.0,92.8912,92.8993,92.8106,92.8267,2500.0
2014-09-22 12:10:00,115.02,115.09,114.96,114.96,2500.0,92.8025,92.859,92.7541,92.7541,2500.0
2014-09-22 12:15:00,114.94,115.06,114.94,114.97,8000.0,92.7379,92.8348,92.7379,92.7621,8000.0
2014-09-22 12:20:00,114.99,114.99,114.92,114.92,3600.0,92.7783,92.7783,92.7218,92.7218,3600.0
2014-09-22 12:25:00,114.91,114.98,114.9,114.97,2200.0,92.7137,92.7702,92.7057,92.7621,2200.0
2014-09-22 12:30:00,114.93,114.95,114.87,114.95,2100.0,92.7299,92.746,92.6815,92.746,2100.0
2014-09-22 12:35:00,114.96,114.97,114.89,114.89,900.0,92.7541,92.7621,92.6976,92.6976,900.0
2014-09-22 12:40:00,114.86,114.94,114.84,114.91,2200.0,92.6734,92.7379,92.6573,92.7137,2200.0
2014-09-22 12:45:00,114.89,114.95,114.88,114.9,1900.0,92.6976,92.746,92.6895,92.7057,1900.0
2014-09-22 12:50:00,114.93,114.93,114.83,114.83,2400.0,92.7299,92.7299,92.6492,92.6492,2400.0
2014-09-22 12:55:00,114.85,114.89,114.83,114.85,2600.0,92.6653,92.6976,92.6492,92.6653,2600.0
2014-09-22 13:00:00,114.83,114.83,114.79,114.82,1900.0,92.6492,92.6492,92.6169,92.6411,1900.0
2014-09-22 13:05:00,114.82,114.91,114.82,114.84,4100.0,92.6411,92.7137,92.6411,92.6573,4100.0
2014-09-22 13:10:00,114.81,114.81,114.73,114.79,1900.0,92.6331,92.6331,92.5685,92.6169,1900.0
2014-09-22 13:15:00,114.75,114.82,114.75,114.75,2200.0,92.5846,92.6411,92.5846,92.5846,2200.0
2014-09-22 13:20:00,114.74,114.78,114.7,114.7,3600.0,92.5766,92.6088,92.5443,92.5443,3600.0
2014-09-22 13:25:00,114.7,114.95,114.7,114.93,3700.0,92.5443,92.746,92.5443,92.7299,3700.0
2014-09-22 13:30:00,114.95,114.98,114.9,114.9,1800.0,92.746,92.7702,92.7057,92.7057,1800.0
2014-09-22 13:35:00,114.95,114.98,114.89,114.89,1200.0,92.746,92.7702,92.6976,92.6976,1200.0
2014-09-22 13:40:00,114.93,115.0,114.88,114.89,2600.0,92.7299,92.7864,92.6895,92.6976,2600.0
2014-09-22 13:45:00,114.92,115.0,114.92,114.97,3600.0,92.7218,92.7864,92.7218,92.7621,3600.0
2014-09-22 13:50:00,114.92,115.01,114.91,114.97,3300.0,92.7218,92.7944,92.7137,92.7621,3300.0
2014-09-22 13:55:00,115.0,115.0,114.87,114.87,2100.0,92.7864,92.7864,92.6815,92.6815,2100.0
2014-09-22 14:00:00,114.88,114.98,114.88,114.94,4300.0,92.6895,92.7702,92.6895,92.7379,4300.0
2014-09-22 14:05:00,114.92,114.98,114.91,114.95,1600.0,92.7218,92.7702,92.7137,92.746,1600.0
2014-09-22 14:10:00,114.97,114.98,114.89,114.95,3200.0,92.7621,92.7702,92.6976,92.746,3200.0
2014-09-22 14:15:00,114.9,114.95,114.84,114.89,2000.0,92.7057,92.746,92.6573,92.6976,2000.0
2014-09-22 14:20:00,114.89,114.96,114.86,114.86,2000.0,92.6976,92.7541,92.6734,92.6734,2000.0
2014-09-22 14:25:00,114.85,114.86,114.68,114.75,3100.0,92.6653,92.6734,92.5282,92.5846,3100.0
2014-09-22 14:30:00,114.78,114.8,114.74,114.79,2800.0,92.6088,92.625,92.5766,92.6169,2800.0
2014-09-22 14:35:00,114.76,114.83,114.76,114.83,1900.0,92.5927,92.6492,92.5927,92.6492,1900.0
2014-09-22 14:40:00,114.82,114.89,114.82,114.89,2500.0,92.6411,92.6976,92.6411,92.6976,2500.0
2014-09-22 14:45:00,114.89,114.98,114.89,114.97,2200.0,92.6976,92.7702,92.6976,92.7621,2200.0
2014-09-22 14:50:00,114.98,114.99,114.9,114.9,2800.0,92.7702,92.7783,92.7057,92.7057,2800.0
2014-09-22 14:55:00,114.88,114.95,114.84,114.85,3500.0,92.6895,92.746,92.6573,92.6653,3500.0
2014-09-22 15:00:00,114.89,115.02,114.88,114.95,3200.0,92.6976,92.8025,92.6895,92.746,3200.0
2014-09-22 15:05:00,114.97,115.02,114.96,115.02,3800.0,92.7621,92.8025,92.7541,92.8025,3800.0
2014-09-22 15:10:00,114.98,114.98,114.91,114.92,2000.0,92.7702,92.7702,92.7137,92.7218,2000.0
2014-09-22 15:15:00,114.9,114.96,114.87,114.94,6300.0,92.7057,92.7541,92.6815,92.7379,6300.0
2014-09-22 15:20:00,114.91,114.93,114.87,114.89,6300.0,92.7137,92.7299,92.6815,92.6976,6300.0
2014-09-22 15:25:00,114.89,114.91,114.85,114.9,4800.0,92.6976,92.7137,92.6653,92.7057,4800.0
2014-09-22 15:30:00,114.94,114.94,114.84,114.85,4000.0,92.7379,92.7379,92.6573,92.6653,4000.0
2014-09-22 15:35:00,114.84,114.94,114.82,114.9,9200.0,92.6573,92.7379,92.6411,92.7057,9200.0
2014-09-22 15:40:00,114.89,115.03,114.89,115.0,11800.0,92.6976,92.8106,92.6976,92.7864,11800.0
2014-09-22 15:45:00,115.0,115.0,114.94,115.0,10100.0,92.7864,92.7864,92.7379,92.7864,10100.0
2014-09-22 15:50:00,115.0,115.04,114.92,114.97,13600.0,92.7864,92.8186,92.7218,92.7621,13600.0
2014-09-22 15:55:00,114.95,115.07,114.9,115.07,52400.0,92.746,92.8428,92.7057,92.8428,52400.0
2014-09-23 09:30:00,114.23,114.58,114.11,114.39,9000.0,92.1651,92.4475,92.0683,92.2942,9000.0
2014-09-23 09:35:00,114.33,114.5,114.23,114.29,14900.0,92.2458,92.3829,92.1651,92.2135,14900.0
2014-09-23 09:40:00,114.34,114.42,114.15,114.26,2900.0,92.2538,92.3184,92.1005,92.1893,2900.0
2014-09-23 09:45:00,114.26,114.38,114.17,114.38,9400.0,92.1893,92.2861,92.1167,92.2861,9400.0
2014-09-23 09:50:00,114.48,114.54,114.34,114.35,9400.0,92.3668,92.4152,92.2538,92.2619,9400.0
2014-09-23 09:55:00,114.34,114.58,114.32,114.57,16900.0,92.2538,92.4475,92.2377,92.4394,16900.0
2014-09-23 10:00:00,114.62,114.79,114.57,114.75,4100.0,92.4798,92.6169,92.4394,92.5846,4100.0
2014-09-23 10:05:00,114.75,114.75,114.61,114.73,9600.0,92.5846,92.5846,92.4717,92.5685,9600.0
2014-09-23 10:10:00,114.75,114.79,114.61,114.74,9700.0,92.5846,92.6169,92.4717,92.5766,9700.0
2014-09-23 10:15:00,114.73,114.82,114.73,114.77,1900.0,92.5685,92.6411,92.5685,92.6008,1900.0
2014-09-23 10:20:00,114.76,114.98,114.76,114.9,2800.0,92.5927,92.7702,92.5927,92.7057,2800.0
2014-09-23 10:25:00,114.84,114.91,114.71,114.82,2600.0,92.6573,92.7137,92.5524,92.6411,2600.0
2014-09-23 10:30:00,114.81,114.87,114.78,114.78,1700.0,92.6331,92.6815,92.6088,92.6088,1700.0
2014-09-23 10:35:00,114.74,114.79,114.65,114.65,10600.0,92.5766,92.6169,92.504,92.504,10600.0
2014-09-23 10:40:00,114.63,114.9,114.63,114.84,3300.0,92.4878,92.7057,92.4878,92.6573,3300.0
2014-09-23 10:45:00,114.87,114.87,114.76,114.81,1600.0,92.6815,92.6815,92.5927,92.6331,1600.0
2014-09-23 10:50:00,114.77,114.95,114.77,114.78,2100.0,92.6008,92.746,92.6008,92.6088,2100.0
2014-09-23 10:55:00,114.82,114.87,114.67,114.68,1400.0,92.6411,92.6815,92.5201,92.5282,1400.0
2014-09-23 11:00:00,114.71,114.85,114.71,114.85,2000.0,92.5524,92.6653,92.5524,92.6653,2000.0
2014-09-23 11:05:00,114.76,114.83,114.71,114.77,4900.0,92.5927,92.6492,92.5524,92.6008,4900.0
2014-09-23 11:10:00,114.71,114.78,114.56,114.63,11500.0,92.5524,92.6088,92.4313,92.4878,11500.0
2014-09-23 11:15:00,114.66,114.81,114.66,114.78,1700.0,92.512,92.6331,92.512,92.6088,1700.0
2014-09-23 11:20:00,114.73,114.9,114.73,114.9,2400.0,92.5685,92.7057,92.5685,92.7057,2400.0
2014-09-23 11:25:00,114.89,114.9,114.83,114.86,4800.0,92.6976,92.7057,92.6492,92.6734,4800.0
2014-09-23 11:30:00,114.89,114.99,114.89,114.92,1800.0,92.6976,92.7783,92.6976,92.7218,1800.0
2014-09-23 11:35:00,114.98,115.17,114.92,115.17,1300.0,92.7702,92.9235,92.7218,92.9235,1300.0
2014-09-23 11:40:00,115.17,115.21,115.07,115.07,1600.0,92.9235,92.9558,92.8428,92.8428,1600.0
2014-09-23 11:45:00,115.08,115.15,115.07,115.07,1200.0,92.8509,92.9074,92.8428,92.8428,1200.0
2014-09-23 11:50:00,115.05,115.07,115.0,115.07,6400.0,92.8267,92.8428,92.7864,92.8428,6400.0
2014-09-23 11:55:00,115.01,115.04,114.93,114.99,1300.0,92.7944,92.8186,92.7299,92.7783,1300.0
2014-09-23 12:00:00,115.04,115.05,114.99,114.99,900.0,92.8186,92.8267,92.7783,92.7783,900.0
2014-09-23 12:05:00,114.93,115.02,114.87,114.93,2300.0,92.7299,92.8025,92.6815,92.7299,2300.0
2014-09-23 12:10:00,114.9,114.94,114.8,114.81,1900.0,92.7057,92.7379,92.625,92.6331,1900.0
2014-09-23 12:15:00,114.81,114.96,114.81,114.96,1600.0,92.6331,92.7541,92.6331,92.7541,1600.0
2014-09-23 12:20:00,114.94,114.98,114.77,114.79,2000.0,92.7379,92.7702,92.6008,92.6169,2000.0
2014-09-23 12:25:00,114.79,114.86,114.77,114.86,7100.0,92.6169,92.6734,92.6008,92.6734,7100.0
2014-09-23 12:30:00,114.87,114.92,114.85,114.9,23000.0,92.6815,92.7218,92.6653,92.7057,23000.0
2014-09-23 12:35:00,114.9,114.94,114.9,114.91,1000.0,92.7057,92.7379,92.7057,92.7137,1000.0
2014-09-23 12:40:00,114.87,114.96,114.87,114.92,1000.0,92.6815,92.7541,92.6815,92.7218,1000.0
2014-09-23 12:45:00,114.96,114.96,114.84,114.84,900.0,92.7541,92.7541,92.6573,92.6573,900.0
2014-09-23 12:50:00,114.77,114.77,114.7,114.74,1800.0,92.6008,92.6008,92.5443,92.5766,1800.0
2014-09-23 12:55:00,114.74,114.74,114.7,114.73,1200.0,92.5766,92.5766,92.5443,92.5685,1200.0
2014-09-23 13:00:00,114.7,114.75,114.67,114.75,1100.0,92.5443,92.5846,92.5201,92.5846,1100.0
2014-09-23 13:05:00,114.7,114.7,114.66,114.68,800.0,92.5443,92.5443,92.512,92.5282,800.0
2014-09-23 13:10:00,114.63,114.67,114.63,114.67,500.0,92.4878,92.5201,92.4878,92.5201,500.0
2014-09-23 13:15:00,114.6,114.6,114.51,114.55,1900.0,92.4636,92.4636,92.391,92.4233,1900.0
2014-09-23 13:20:00,114.59,114.67,114.54,114.55,1000.0,92.4555,92.5201,92.4152,92.4233,1000.0
2014-09-23 13:25:00,114.57,114.59,114.5,114.5,3400.0,92.4394,92.4555,92.3829,92.3829,3400.0
2014-09-23 13:30:00,114.55,114.64,114.51,114.64,1200.0,92.4233,92.4959,92.391,92.4959,1200.0
2014-09-23 13:35:00,114.59,114.64,114.58,114.64,800.0,92.4555,92.4959,92.4475,92.4959,800.0
2014-09-23 13:40:00,114.61,114.65,114.61,114.61,1500.0,92.4717,92.504,92.4717,92.4717,1500.0
2014-09-23 13:45:00,114.61,114.61,114.57,114.6,1000.0,92.4717,92.4717,92.4394,92.4636,1000.0
2014-09-23 13:50:00,114.58,114.61,114.49,114.49,1500.0,92.4475,92.4717,92.3749,92.3749,1500.0
2014-09-23 13:55:00,114.5,114.51,114.43,114.51,3500.0,92.3829,92.391,92.3265,92.391,3500.0
2014-09-23 14:00:00,114.47,114.58,114.37,114.54,4900.0,92.3587,92.4475,92.278,92.4152,4900.0
2014-09-23 14:05:00,114.55,114.59,114.52,114.52,1000.0,92.4233,92.4555,92.3991,92.3991,1000.0
2014-09-23 14:10:00,114.55,114.63,114.55,114.56,1200.0,92.4233,92.4878,92.4233,92.4313,1200.0
2014-09-23 14:15:00,114.58,114.59,114.52,114.52,1300.0,92.4475,92.4555,92.3991,92.3991,1300.0
2014-09-23 14:20:00,114.53,114.56,114.4,114.4,1000.0,92.4071,92.4313,92.3022,92.3022,1000.0
2014-09-23 14:25:00,114.44,114.52,114.44,114.52,1100.0,92.3345,92.3991,92.3345,92.3991,1100.0
2014-09-23 14:30:00,114.49,114.57,114.49,114.56,2100.0,92.3749,92.4394,92.3749,92.4313,2100.0
2014-09-23 14:35:00,114.51,114.61,114.5,114.58,1600.0,92.391,92.4717,92.3829,92.4475,1600.0
2014-09-23 14:40:00,114.55,114.55,114.43,114.43,5800.0,92.4233,92.4233,92.3265,92.3265,5800.0
2014-09-23 14:45:00,114.47,114.47,114.4,114.42,4200.0,92.3587,92.3587,92.3022,92.3184,4200.0
2014-09-23 14:50:00,114.4,114.42,114.34,114.34,9800.0,92.3022,92.3184,92.2538,92.2538,9800.0
2014-09-23 14:55:00,114.36,114.48,114.31,114.43,2900.0,92.27,92.3668,92.2296,92.3265,2900.0
2014-09-23 15:00:00,114.44,114.45,114.32,114.35,13900.0,92.3345,92.3426,92.2377,92.2619,13900.0
2014-09-23 15:05:00,114.35,114.35,114.25,114.25,5300.0,92.2619,92.2619,92.1812,92.1812,5300.0
2014-09-23 15:10:00,114.3,114.41,114.3,114.41,2500.0,92.2216,92.3103,92.2216,92.3103,2500.0
2014-09-23 15:15:00,114.4,114.41,114.34,114.34,3200.0,92.3022,92.3103,92.2538,92.2538,3200.0
2014-09-23 15:20:00,114.31,114.42,114.3,114.38,5100.0,92.2296,92.3184,92.2216,92.2861,5100.0
2014-09-23 15:25:00,114.4,114.59,114.4,114.58,4800.0,92.3022,92.4555,92.3022,92.4475,4800.0
2014-09-23 15:30:00,114.58,114.58,114.43,114.53,6400.0,92.4475,92.4475,92.3265,92.4071,6400.0
2014-09-23 15:35:00,114.56,114.65,114.54,114.64,7100.0,92.4313,92.504,92.4152,92.4959,7100.0
2014-09-23 15:40:00,114.67,114.67,114.6,114.64,2600.0,92.5201,92.5201,92.4636,92.4959,2600.0
2014-09-23 15:45:00,114.63,114.65,114.55,114.57,8300.0,92.4878,92.504,92.4233,92.4394,8300.0
2014-09-23 15:50:00,114.56,114.56,114.35,114.35,7000.0,92.4313,92.4313,92.2619,92.2619,7000.0
2014-09-23 15:55:00,114.45,114.45,114.23,114.26,20000.0,92.3426,92.3426,92.1651,92.1893,20000.0
2014-09-24 09:30:00,114.0,114.14,113.7,113.7,9400.0,91.9795,92.0925,91.7375,91.7375,9400.0
2014-09-24 09:35:00,113.73,114.02,113.73,113.85,4800.0,91.7617,91.9956,91.7617,91.8585,4800.0
2014-09-24 09:40:00,113.95,114.1,113.69,113.69,23400.0,91.9392,92.0602,91.7294,91.7294,23400.0
2014-09-24 09:45:00,113.75,113.75,113.51,113.51,5400.0,91.7778,91.7778,91.5842,91.5842,5400.0
2014-09-24 09:50:00,113.51,113.66,113.43,113.57,10400.0,91.5842,91.7052,91.5196,91.6326,10400.0
2014-09-24 09:55:00,113.57,113.58,113.37,113.37,7000.0,91.6326,91.6406,91.4712,91.4712,7000.0
2014-09-24 10:00:00,113.41,113.46,113.17,113.26,23400.0,91.5035,91.5438,91.3098,91.3825,23400.0
2014-09-24 10:05:00,113.27,113.29,113.11,113.17,20100.0,91.3905,91.4067,91.2614,91.3098,20100.0
2014-09-24 10:10:00,113.16,113.17,112.95,112.98,20300.0,91.3018,91.3098,91.1323,91.1565,20300.0
2014-09-24 10:15:00,112.97,112.97,112.78,112.78,11400.0,91.1485,91.1485,90.9952,90.9952,11400.0
2014-09-24 10:20:00,112.78,112.94,112.78,112.91,19600.0,90.9952,91.1243,90.9952,91.1001,19600.0
2014-09-24 10:25:00,112.87,112.92,112.84,112.86,12400.0,91.0678,91.1081,91.0436,91.0597,12400.0
2014-09-24 10:30:00,112.87,113.09,112.85,113.09,10800.0,91.0678,91.2453,91.0516,91.2453,10800.0
2014-09-24 10:35:00,113.1,113.14,113.03,113.05,13900.0,91.2534,91.2856,91.1969,91.213,13900.0
2014-09-24 10:40:00,113.09,113.14,113.06,113.08,9000.0,91.2453,91.2856,91.2211,91.2372,9000.0
2014-09-24 10:45:00,113.09,113.15,113.09,113.14,11600.0,91.2453,91.2937,91.2453,91.2856,11600.0
2014-09-24 10:50:00,113.15,113.26,113.13,113.13,8200.0,91.2937,91.3825,91.2776,91.2776,8200.0
2014-09-24 10:55:00,113.15,113.18,113.03,113.03,6000.0,91.2937,91.3179,91.1969,91.1969,6000.0
2014-09-24 11:00:00,113.04,113.05,112.89,113.0,21100.0,91.2049,91.213,91.0839,91.1727,21100.0
2014-09-24 11:05:00,113.03,113.17,112.97,113.17,24700.0,91.1969,91.3098,91.1485,91.3098,24700.0
2014-09-24 11:10:00,113.23,113.29,113.18,113.22,6300.0,91.3582,91.4067,91.3179,91.3502,6300.0
2014-09-24 11:15:00,113.21,113.24,113.15,113.17,14200.0,91.3421,91.3663,91.2937,91.3098,14200.0
2014-09-24 11:20:00,113.19,113.28,113.19,113.25,12600.0,91.326,91.3986,91.326,91.3744,12600.0
2014-09-24 11:25:00,113.27,113.41,113.24,113.41,4300.0,91.3905,91.5035,91.3663,91.5035,4300.0
2014-09-24 11:30:00,113.43,113.53,113.43,113.5,8600.0,91.5196,91.6003,91.5196,91.5761,8600.0
2014-09-24 11:35:00,113.5,113.52,113.41,113.43,9300.0,91.5761,91.5922,91.5035,91.5196,9300.0
2014-09-24 11:40:00,113.43,113.44,113.38,113.38,3300.0,91.5196,91.5277,91.4793,91.4793,3300.0
2014-09-24 11:45:00,113.4,113.4,113.33,113.33,4700.0,91.4954,91.4954,91.4389,91.4389,4700.0
2014-09-24 11:50:00,113.32,113.34,113.27,113.28,5400.0,91.4309,91.447,91.3905,91.3986,5400.0
2014-09-24 11:55:00,113.3,113.35,113.27,113.33,6500.0,91.4147,91.4551,91.3905,91.4389,6500.0
2014-09-24 12:00:00,113.33,113.37,113.3,113.34,3200.0,91.4389,91.4712,91.4147,91.447,3200.0
2014-09-24 12:05:00,113.36,113.36,113.28,113.28,2500.0,91.4631,91.4631,91.3986,91.3986,2500.0
2014-09-24 12:10:00,113.29,113.32,113.26,113.3,5200.0,91.4067,91.4309,91.3825,91.4147,5200.0
2014-09-24 12:15:00,113.28,113.29,113.11,113.13,3200.0,91.3986,91.4067,91.2614,91.2776,3200.0
2014-09-24 12:20:00,113.09,113.13,113.04,113.13,7600.0,91.2453,91.2776,91.2049,91.2776,7600.0
2014-09-24 12:25:00,113.11,113.13,113.04,113.04,3600.0,91.2614,91.2776,91.2049,91.2049,3600.0
2014-09-24 12:30:00,113.03,113.08,113.0,113.0,4700.0,91.1969,91.2372,91.1727,91.1727,4700.0
2014-09-24 12:35:00,113.03,113.12,113.02,113.09,8300.0,91.1969,91.2695,91.1888,91.2453,8300.0
2014-09-24 12:40:00,113.09,113.27,113.06,113.22,8900.0,91.2453,91.3905,91.2211,91.3502,8900.0
2014-09-24 12:45:00,113.22,113.22,113.12,113.12,2300.0,91.3502,91.3502,91.2695,91.2695,2300.0
2014-09-24 12:50:00,113.14,113.14,113.02,113.06,6400.0,91.2856,91.2856,91.1888,91.2211,6400.0
2014-09-24 12:55:00,113.05,113.07,113.02,113.05,6300.0,91.213,91.2292,91.1888,91.213,6300.0
2014-09-24 13:00:00,113.05,113.07,112.98,113.0,7900.0,91.213,91.2292,91.1565,91.1727,7900.0
2014-09-24 13:05:00,112.99,113.0,112.95,112.98,5900.0,91.1646,91.1727,91.1323,91.1565,5900.0
2014-09-24 13:10:00,113.0,113.15,113.0,113.15,4800.0,91.1727,91.2937,91.1727,91.2937,4800.0
2014-09-24 13:15:00,113.15,113.24,113.13,113.22,3500.0,91.2937,91.3663,91.2776,91.3502,3500.0
2014-09-24 13:20:00,113.23,113.26,113.21,113.21,2200.0,91.3582,91.3825,91.3421,91.3421,2200.0
2014-09-24 13:25:00,113.26,113.39,113.25,113.39,3200.0,91.3825,91.4873,91.3744,91.4873,3200.0
2014-09-24 13:30:00,113.42,113.52,113.42,113.51,3700.0,91.5115,91.5922,91.5115,91.5842,3700.0
2014-09-24 13:35:00,113.51,113.51,113.45,113.48,3800.0,91.5842,91.5842,91.5358,91.56,3800.0
2014-09-24 13:40:00,113.5,113.52,113.45,113.45,4600.0,91.5761,91.5922,91.5358,91.5358,4600.0
2014-09-24 13:45:00,113.46,113.48,113.42,113.46,4300.0,91.5438,91.56,91.5115,91.5438,4300.0
2014-09-24 13:50:00,113.47,113.65,113.47,113.62,6500.0,91.5519,91.6971,91.5519,91.6729,6500.0
2014-09-24 13:55:00,113.65,113.67,113.61,113.65,4500.0,91.6971,91.7133,91.6648,91.6971,4500.0
2014-09-24 14:00:00,113.66,113.66,113.5,113.52,6500.0,91.7052,91.7052,91.5761,91.5922,6500.0
2014-09-24 14:05:00,113.51,113.53,113.44,113.44,6100.0,91.5842,91.6003,91.5277,91.5277,6100.0
2014-09-24 14:10:00,113.46,113.46,113.37,113.37,5600.0,91.5438,91.5438,91.4712,91.4712,5600.0
2014-09-24 14:15:00,113.37,113.4,113.35,113.37,4700.0,91.4712,91.4954,91.4551,91.4712,4700.0
2014-09-24 14:20:00,113.38,113.45,113.37,113.37,6500.0,91.4793,91.5358,91.4712,91.4712,6500.0
2014-09-24 14:25:00,113.39,113.59,113.39,113.54,12200.0,91.4873,91.6487,91.4873,91.6084,12200.0
2014-09-24 14:30:00,113.53,113.55,113.48,113.51,11200.0,91.6003,91.6164,91.56,91.5842,11200.0
2014-09-24 14:35:00,113.52,113.53,113.46,113.48,3900.0,91.5922,91.6003,91.5438,91.56,3900.0
2014-09-24 14:40:00,113.48,113.52,113.46,113.46,39000.0,91.56,91.5922,91.5438,91.5438,39000.0
2014-09-24 14:45:00,113.47,113.51,113.46,113.49,9700.0,91.5519,91.5842,91.5438,91.568,9700.0
2014-09-24 14:50:00,113.49,113.5,113.44,113.48,13400.0,91.568,91.5761,91.5277,91.56,13400.0
2014-09-24 14:55:00,113.51,113.51,113.42,113.42,8400.0,91.5842,91.5842,91.5115,91.5115,8400.0
2014-09-24 15:00:00,113.43,113.44,113.36,113.4,13200.0,91.5196,91.5277,91.4631,91.4954,13200.0
2014-09-24 15:05:00,113.43,113.49,113.4,113.46,8700.0,91.5196,91.568,91.4954,91.5438,8700.0
2014-09-24 15:10:00,113.47,113.62,113.47,113.6,4700.0,91.5519,91.6729,91.5519,91.6568,4700.0
2014-09-24 15:15:00,113.6,113.65,113.6,113.64,10700.0,91.6568,91.6971,91.6568,91.6891,10700.0
2014-09-24 15:20:00,113.61,113.64,113.58,113.58,8400.0,91.6648,91.6891,91.6406,91.6406,8400.0
2014-09-24 15:25:00,113.59,113.61,113.52,113.52,11200.0,91.6487,91.6648,91.5922,91.5922,11200.0
2014-09-24 15:30:00,113.52,113.56,113.5,113.56,9300.0,91.5922,91.6245,91.5761,91.6245,9300.0
2014-09-24 15:35:00,113.57,113.6,113.55,113.57,12100.0,91.6326,91.6568,91.6164,91.6326,12100.0
2014-09-24 15:40:00,113.58,113.6,113.57,113.58,11600.0,91.6406,91.6568,91.6326,91.6406,11600.0
2014-09-24 15:45:00,113.59,113.61,113.46,113.47,24800.0,91.6487,91.6648,91.5438,91.5519,24800.0
2014-09-24 15:50:00,113.47,113.52,113.46,113.48,37100.0,91.5519,91.5922,91.5438,91.56,37100.0
2014-09-24 15:55:00,113.48,113.48,113.28,113.3,93000.0,91.56,91.56,91.3986,91.4147,93000.0
2014-09-25 09:30:00,113.15,113.15,112.7,112.73,6300.0,91.2937,91.2937,90.9306,90.9548,6300.0
2014-09-25 09:35:00,112.87,113.05,112.78,112.78,6000.0,91.0678,91.213,90.9952,90.9952,6000.0
2014-09-25 09:40:00,112.84,113.05,112.79,112.93,6200.0,91.0436,91.213,91.0032,91.1162,6200.0
2014-09-25 09:45:00,112.83,113.08,112.78,112.84,13300.0,91.0355,91.2372,90.9952,91.0436,13300.0
2014-09-25 09:50:00,112.84,112.87,112.68,112.82,7000.0,91.0436,91.0678,90.9145,91.0274,7000.0
2014-09-25 09:55:00,112.86,112.88,112.66,112.78,5700.0,91.0597,91.0759,90.8983,90.9952,5700.0
2014-09-25 10:00:00,112.7,112.88,112.51,112.51,16700.0,90.9306,91.0759,90.7773,90.7773,16700.0
2014-09-25 10:05:00,112.47,112.81,112.47,112.7,10100.0,90.7451,91.0194,90.7451,90.9306,10100.0
2014-09-25 10:10:00,112.68,112.68,112.3,112.3,6500.0,90.9145,90.9145,90.6079,90.6079,6500.0
2014-09-25 10:15:00,112.39,112.39,112.27,112.29,10000.0,90.6805,90.6805,90.5837,90.5998,10000.0
2014-09-25 10:20:00,112.36,112.38,112.02,112.14,16200.0,90.6563,90.6724,90.382,90.4788,16200.0
2014-09-25 10:25:00,112.21,112.39,112.19,112.34,6800.0,90.5353,90.6805,90.5191,90.6402,6800.0
2014-09-25 10:30:00,112.29,112.36,112.11,112.19,8600.0,90.5998,90.6563,90.4546,90.5191,8600.0
2014-09-25 10:35:00,112.23,112.31,112.02,112.09,8400.0,90.5514,90.616,90.382,90.4385,8400.0
2014-09-25 10:40:00,112.02,112.11,111.79,111.86,20600.0,90.382,90.4546,90.1964,90.2529,20600.0
2014-09-25 10:45:00,111.82,111.91,111.65,111.91,10600.0,90.2206,90.2932,90.0834,90.2932,10600.0
2014-09-25 10:50:00,111.92,111.99,111.77,111.78,14300.0,90.3013,90.3578,90.1803,90.1883,14300.0
2014-09-25 10:55:00,111.75,111.91,111.69,111.79,29600.0,90.1641,90.2932,90.1157,90.1964,29600.0
2014-09-25 11:00:00,111.77,111.82,111.64,111.64,8900.0,90.1803,90.2206,90.0754,90.0754,8900.0
2014-09-25 11:05:00,111.69,111.78,111.57,111.75,8500.0,90.1157,90.1883,90.0189,90.1641,8500.0
2014-09-25 11:10:00,111.75,111.75,111.58,111.59,8900.0,90.1641,90.1641,90.027,90.035,8900.0
2014-09-25 11:15:00,111.61,111.79,111.48,111.69,41500.0,90.0512,90.1964,89.9463,90.1157,41500.0
2014-09-25 11:20:00,111.67,111.78,111.59,111.78,7000.0,90.0996,90.1883,90.035,90.1883,7000.0
2014-09-25 11:25:00,111.74,111.91,111.72,111.91,5300.0,90.1561,90.2932,90.1399,90.2932,5300.0
2014-09-25 11:30:00,111.9,111.93,111.68,111.72,5400.0,90.2852,90.3094,90.1076,90.1399,5400.0
2014-09-25 11:35:00,111.81,112.02,111.81,111.95,12300.0,90.2125,90.382,90.2125,90.3255,12300.0
2014-09-25 11:40:00,111.96,111.96,111.75,111.78,6000.0,90.3336,90.3336,90.1641,90.1883,6000.0
2014-09-25 11:45:00,111.8,111.84,111.61,111.61,7500.0,90.2045,90.2367,90.0512,90.0512,7500.0
2014-09-25 11:50:00,111.63,111.78,111.6,111.71,5200.0,90.0673,90.1883,90.0431,90.1319,5200.0
2014-09-25 11:55:00,111.73,111.75,111.63,111.67,3300.0,90.148,90.1641,90.0673,90.0996,3300.0
2014-09-25 12:00:00,111.68,111.76,111.68,111.69,2900.0,90.1076,90.1722,90.1076,90.1157,2900.0
2014-09-25 12:05:00,111.72,111.75,111.53,111.53,6700.0,90.1399,90.1641,89.9866,89.9866,6700.0
2014-09-25 12:10:00,111.58,111.62,111.54,111.58,12000.0,90.027,90.0592,89.9947,90.027,12000.0
2014-09-25 12:15:00,111.55,111.57,111.47,111.51,5300.0,90.0028,90.0189,89.9382,89.9705,5300.0
2014-09-25 12:20:00,111.51,111.54,111.34,111.54,4400.0,89.9705,89.9947,89.8333,89.9947,4400.0
2014-09-25 12:25:00,111.52,111.52,111.29,111.35,9700.0,89.9786,89.9786,89.793,89.8414,9700.0
2014-09-25 12:30:00,111.28,111.5,111.28,111.47,5800.0,89.7849,89.9624,89.7849,89.9382,5800.0
2014-09-25 12:35:00,111.48,111.5,111.4,111.47,14400.0,89.9463,89.9624,89.8817,89.9382,14400.0
2014-09-25 12:40:00,111.47,111.53,111.47,111.53,2100.0,89.9382,89.9866,89.9382,89.9866,2100.0
2014-09-25 12:45:00,111.5,111.52,111.44,111.5,3900.0,89.9624,89.9786,89.914,89.9624,3900.0
2014-09-25 12:50:00,111.51,111.54,111.45,111.54,10500.0,89.9705,89.9947,89.9221,89.9947,10500.0
2014-09-25 12:55:00,111.52,111.56,111.51,111.54,3500.0,89.9786,90.0108,89.9705,89.9947,3500.0
2014-09-25 13:00:00,111.55,111.64,111.49,111.49,3000.0,90.0028,90.0754,89.9543,89.9543,3000.0
2014-09-25 13:05:00,111.5,111.63,111.48,111.63,5000.0,89.9624,90.0673,89.9463,90.0673,5000.0
2014-09-25 13:10:00,111.65,111.74,111.65,111.72,4200.0,90.0834,90.1561,90.0834,90.1399,4200.0
2014-09-25 13:15:00,111.72,111.77,111.66,111.7,8000.0,90.1399,90.1803,90.0915,90.1238,8000.0
2014-09-25 13:20:00,111.7,111.7,111.59,111.6,3500.0,90.1238,90.1238,90.035,90.0431,3500.0
2014-09-25 13:25:00,111.63,111.73,111.61,111.71,3200.0,90.0673,90.148,90.0512,90.1319,3200.0
2014-09-25 13:30:00,111.71,111.73,111.65,111.69,4000.0,90.1319,90.148,90.0834,90.1157,4000.0
2014-09-25 13:35:00,111.66,111.69,111.57,111.63,5900.0,90.0915,90.1157,90.0189,90.0673,5900.0
2014-09-25 13:40:00,111.61,111.66,111.56,111.58,4500.0,90.0512,90.0915,90.0108,90.027,4500.0
2014-09-25 13:45:00,111.59,111.6,111.47,111.5,4000.0,90.035,90.0431,89.9382,89.9624,4000.0
2014-09-25 13:50:00,111.51,111.56,111.38,111.38,4000.0,89.9705,90.0108,89.8656,89.8656,4000.0
2014-09-25 13:55:00,111.35,111.48,111.35,111.44,2400.0,89.8414,89.9463,89.8414,89.914,2400.0
2014-09-25 14:00:00,111.48,111.5,111.39,111.45,6200.0,89.9463,89.9624,89.8737,89.9221,6200.0
2014-09-25 14:05:00,111.44,111.58,111.44,111.53,4600.0,89.914,90.027,89.914,89.9866,4600.0
2014-09-25 14:10:00,111.47,111.54,111.44,111.52,4500.0,89.9382,89.9947,89.914,89.9786,4500.0
2014-09-25 14:15:00,111.56,111.56,111.41,111.56,5600.0,90.0108,90.0108,89.8898,90.0108,5600.0
2014-09-25 14:20:00,111.56,111.6,111.48,111.53,6700.0,90.0108,90.0431,89.9463,89.9866,6700.0
2014-09-25 14:25:00,111.52,111.54,111.44,111.46,15800.0,89.9786,89.9947,89.914,89.9301,15800.0
2014-09-25 14:30:00,111.48,111.51,111.45,111.46,7900.0,89.9463,89.9705,89.9221,89.9301,7900.0
2014-09-25 14:35:00,111.46,111.53,111.46,111.53,9200.0,89.9301,89.9866,89.9301,89.9866,9200.0
2014-09-25 14:40:00,111.52,111.54,111.51,111.52,2800.0,89.9786,89.9947,89.9705,89.9786,2800.0
2014-09-25 14:45:00,111.52,111.69,111.52,111.68,4200.0,89.9786,90.1157,89.9786,90.1076,4200.0
2014-09-25 14:50:00,111.69,111.71,111.61,111.67,6900.0,90.1157,90.1319,90.0512,90.0996,6900.0
2014-09-25 14:55:00,111.65,111.65,111.52,111.56,3700.0,90.0834,90.0834,89.9786,90.0108,3700.0
2014-09-25 15:00:00,111.58,111.58,111.48,111.51,2400.0,90.027,90.027,89.9463,89.9705,2400.0
2014-09-25 15:05:00,111.52,111.58,111.51,111.57,2000.0,89.9786,90.027,89.9705,90.0189,2000.0
2014-09-25 15:10:00,111.59,111.6,111.54,111.6,4500.0,90.035,90.0431,89.9947,90.0431,4500.0
2014-09-25 15:15:00,111.62,111.69,111.59,111.6,5600.0,90.0592,90.1157,90.035,90.0431,5600.0
2014-09-25 15:20:00,111.6,111.61,111.5,111.55,2900.0,90.0431,90.0512,89.9624,90.0028,2900.0
2014-09-25 15:25:00,111.53,111.63,111.52,111.58,4400.0,89.9866,90.0673,89.9786,90.027,4400.0
2014-09-25 15:30:00,111.56,111.66,111.52,111.66,5800.0,90.0108,90.0915,89.9786,90.0915,5800.0
2014-09-25 15:35:00,111.68,111.77,111.63,111.72,6900.0,90.1076,90.1803,90.0673,90.1399,6900.0
2014-09-25 15:40:00,111.77,111.81,111.71,111.74,13100.0,90.1803,90.2125,90.1319,90.1561,13100.0
2014-09-25 15:45:00,111.7,111.72,111.58,111.7,10800.0,90.1238,90.1399,90.027,90.1238,10800.0
2014-09-25 15:50:00,111.69,111.73,111.65,111.66,16700.0,90.1157,90.148,90.0834,90.0915,16700.0
2014-09-25 15:55:00,111.64,111.69,111.5,111.5,27000.0,90.0754,90.1157,89.9624,89.9624,27000.0
2014-09-26 09:30:00,111.44,111.76,111.23,111.76,12800.0,89.914,90.1722,89.7446,90.1722,12800.0
2014-09-26 09:35:00,111.62,112.0,111.62,111.91,1900.0,90.0592,90.3658,90.0592,90.2932,1900.0
2014-09-26 09:40:00,111.83,111.89,111.62,111.74,11000.0,90.2287,90.2771,90.0592,90.1561,11000.0
2014-09-26 09:45:00,111.63,111.92,111.63,111.87,3200.0,90.0673,90.3013,90.0673,90.2609,3200.0
2014-09-26 09:50:00,111.86,112.06,111.82,111.99,10200.0,90.2529,90.4142,90.2206,90.3578,10200.0
2014-09-26 09:55:00,112.01,112.09,111.85,111.91,8900.0,90.3739,90.4385,90.2448,90.2932,8900.0
2014-09-26 10:00:00,111.93,112.34,111.93,112.24,16200.0,90.3094,90.6402,90.3094,90.5595,16200.0
2014-09-26 10:05:00,112.23,112.34,112.13,112.2,12900.0,90.5514,90.6402,90.4707,90.5272,12900.0
2014-09-26 10:10:00,112.22,112.26,111.98,111.98,4400.0,90.5433,90.5756,90.3497,90.3497,4400.0
2014-09-26 10:15:00,112.03,112.12,112.02,112.04,8600.0,90.39,90.4627,90.382,90.3981,8600.0
2014-09-26 10:20:00,112.09,112.1,111.97,111.99,11000.0,90.4385,90.4465,90.3416,90.3578,11000.0
2014-09-26 10:25:00,111.99,112.22,111.99,112.11,8700.0,90.3578,90.5433,90.3578,90.4546,8700.0
2014-09-26 10:30:00,112.04,112.14,111.89,112.14,1600.0,90.3981,90.4788,90.2771,90.4788,1600.0
2014-09-26 10:35:00,112.08,112.18,112.04,112.09,2400.0,90.4304,90.5111,90.3981,90.4385,2400.0
2014-09-26 10:40:00,112.09,112.14,112.0,112.08,10500.0,90.4385,90.4788,90.3658,90.4304,10500.0
2014-09-26 10:45:00,112.08,112.08,111.94,112.02,4700.0,90.4304,90.4304,90.3174,90.382,4700.0
2014-09-26 10:50:00,111.98,112.06,111.91,111.93,4400.0,90.3497,90.4142,90.2932,90.3094,4400.0
2014-09-26 10:55:00,111.94,112.14,111.89,112.13,2900.0,90.3174,90.4788,90.2771,90.4707,2900.0
2014-09-26 11:00:00,112.21,112.34,112.21,112.27,1300.0,90.5353,90.6402,90.5353,90.5837,1300.0
2014-09-26 11:05:00,112.23,112.34,112.15,112.22,3500.0,90.5514,90.6402,90.4869,90.5433,3500.0
2014-09-26 11:10:00,112.24,112.29,112.22,112.26,1000.0,90.5595,90.5998,90.5433,90.5756,1000.0
2014-09-26 11:15:00,112.26,112.26,112.14,112.15,1700.0,90.5756,90.5756,90.4788,90.4869,1700.0
2014-09-26 11:20:00,112.09,112.21,112.06,112.21,2800.0,90.4385,90.5353,90.4142,90.5353,2800.0
2014-09-26 11:25:00,112.25,112.26,112.15,112.15,1200.0,90.5675,90.5756,90.4869,90.4869,1200.0
2014-09-26 11:30:00,112.17,112.24,112.13,112.15,4300.0,90.503,90.5595,90.4707,90.4869,4300.0
2014-09-26 11:35:00,112.18,112.23,112.12,112.16,11500.0,90.5111,90.5514,90.4627,90.4949,11500.0
2014-09-26 11:40:00,112.1,112.14,112.09,112.14,500.0,90.4465,90.4788,90.4385,90.4788,500.0
2014-09-26 11:45:00,112.09,112.09,111.96,112.0,6600.0,90.4385,90.4385,90.3336,90.3658,6600.0
2014-09-26 11:50:00,112.0,112.07,112.0,112.0,7700.0,90.3658,90.4223,90.3658,90.3658,7700.0
2014-09-26 11:55:00,112.0,112.09,111.99,112.02,3500.0,90.3658,90.4385,90.3578,90.382,3500.0
2014-09-26 12:00:00,112.05,112.06,111.97,111.97,3100.0,90.4062,90.4142,90.3416,90.3416,3100.0
2014-09-26 12:05:00,112.0,112.06,111.95,111.99,4100.0,90.3658,90.4142,90.3255,90.3578,4100.0
2014-09-26 12:10:00,112.0,112.12,111.99,112.12,2400.0,90.3658,90.4627,90.3578,90.4627,2400.0
2014-09-26 12:15:00,112.1,112.17,112.03,112.17,2200.0,90.4465,90.503,90.39,90.503,2200.0
2014-09-26 12:20:00,112.19,112.21,112.13,112.15,1600.0,90.5191,90.5353,90.4707,90.4869,1600.0
2014-09-26 12:25:00,112.13,112.19,112.08,112.19,1500.0,90.4707,90.5191,90.4304,90.5191,1500.0
2014-09-26 12:30:00,112.14,112.18,112.06,112.06,9800.0,90.4788,90.5111,90.4142,90.4142,9800.0
2014-09-26 12:35:00,112.07,112.13,112.03,112.13,2600.0,90.4223,90.4707,90.39,90.4707,2600.0
2014-09-26 12:40:00,112.12,112.14,112.06,112.14,800.0,90.4627,90.4788,90.4142,90.4788,800.0
2014-09-26 12:45:00,112.08,112.18,112.08,112.16,2000.0,90.4304,90.5111,90.4304,90.4949,2000.0
2014-09-26 12:50:00,112.15,112.17,112.14,112.17,1400.0,90.4869,90.503,90.4788,90.503,1400.0
2014-09-26 12:55:00,112.15,112.21,112.1,112.17,2700.0,90.4869,90.5353,90.4465,90.503,2700.0
2014-09-26 13:00:00,112.19,112.28,112.17,112.24,2300.0,90.5191,90.5918,90.503,90.5595,2300.0
2014-09-26 13:05:00,112.21,112.21,112.15,112.16,3200.0,90.5353,90.5353,90.4869,90.4949,3200.0
2014-09-26 13:10:00,112.17,112.25,112.17,112.25,400.0,90.503,90.5675,90.503,90.5675,400.0
2014-09-26 13:15:00,112.21,112.31,112.21,112.31,1900.0,90.5353,90.616,90.5353,90.616,1900.0
2014-09-26 13:20:00,112.32,112.38,112.3,112.38,900.0,90.624,90.6724,90.6079,90.6724,900.0
2014-09-26 13:25:00,112.36,112.37,112.31,112.31,1500.0,90.6563,90.6644,90.616,90.616,1500.0
2014-09-26 13:30:00,112.35,112.38,112.32,112.35,800.0,90.6482,90.6724,90.624,90.6482,800.0
2014-09-26 13:35:00,112.33,112.37,112.32,112.37,1100.0,90.6321,90.6644,90.624,90.6644,1100.0
2014-09-26 13:40:00,112.37,112.43,112.36,112.38,1700.0,90.6644,90.7128,90.6563,90.6724,1700.0
2014-09-26 13:45:00,112.36,112.39,112.36,112.39,400.0,90.6563,90.6805,90.6563,90.6805,400.0
2014-09-26 13:50:00,112.39,112.47,112.39,112.44,1000.0,90.6805,90.7451,90.6805,90.7208,1000.0
2014-09-26 13:55:00,112.41,112.5,112.4,112.46,4200.0,90.6966,90.7693,90.6886,90.737,4200.0
2014-09-26 14:00:00,112.44,112.57,112.44,112.54,3100.0,90.7208,90.8257,90.7208,90.8015,3100.0
2014-09-26 14:05:00,112.5,112.63,112.5,112.62,3300.0,90.7693,90.8741,90.7693,90.8661,3300.0
2014-09-26 14:10:00,112.66,112.71,112.61,112.63,2500.0,90.8983,90.9387,90.858,90.8741,2500.0
2014-09-26 14:15:00,112.64,112.87,112.64,112.87,1100.0,90.8822,91.0678,90.8822,91.0678,1100.0
2014-09-26 14:20:00,112.89,112.96,112.83,112.84,1600.0,91.0839,91.1404,91.0355,91.0436,1600.0
2014-09-26 14:25:00,112.9,112.9,112.83,112.89,600.0,91.092,91.092,91.0355,91.0839,600.0
2014-09-26 14:30:00,112.91,112.95,112.86,112.92,4400.0,91.1001,91.1323,91.0597,91.1081,4400.0
2014-09-26 14:35:00,112.96,113.13,112.95,113.13,5600.0,91.1404,91.2776,91.1323,91.2776,5600.0
2014-09-26 14:40:00,113.1,113.1,113.03,113.03,1700.0,91.2534,91.2534,91.1969,91.1969,1700.0
2014-09-26 14:45:00,113.04,113.13,113.02,113.09,3100.0,91.2049,91.2776,91.1888,91.2453,3100.0
2014-09-26 14:50:00,113.07,113.07,113.0,113.0,1300.0,91.2292,91.2292,91.1727,91.1727,1300.0
2014-09-26 14:55:00,113.02,113.07,113.0,113.04,3500.0,91.1888,91.2292,91.1727,91.2049,3500.0
2014-09-26 15:00:00,113.01,113.06,113.0,113.06,2000.0,91.1807,91.2211,91.1727,91.2211,2000.0
2014-09-26 15:05:00,113.08,113.13,113.08,113.13,1400.0,91.2372,91.2776,91.2372,91.2776,1400.0
2014-09-26 15:10:00,113.09,113.2,113.09,113.11,15400.0,91.2453,91.334,91.2453,91.2614,15400.0
2014-09-26 15:15:00,113.11,113.14,113.06,113.07,5100.0,91.2614,91.2856,91.2211,91.2292,5100.0
2014-09-26 15:20:00,113.09,113.09,113.03,113.05,3800.0,91.2453,91.2453,91.1969,91.213,3800.0
2014-09-26 15:25:00,113.03,113.07,112.99,113.03,6500.0,91.1969,91.2292,91.1646,91.1969,6500.0
2014-09-26 15:30:00,112.99,113.06,112.91,112.94,7400.0,91.1646,91.2211,91.1001,91.1243,7400.0
2014-09-26 15:35:00,112.97,113.02,112.91,112.97,6800.0,91.1485,91.1888,91.1001,91.1485,6800.0
2014-09-26 15:40:00,112.97,113.01,112.9,112.9,6300.0,91.1485,91.1807,91.092,91.092,6300.0
2014-09-26 15:45:00,112.91,112.92,112.75,112.79,7100.0,91.1001,91.1081,90.971,91.0032,7100.0
2014-09-26 15:50:00,112.79,112.91,112.78,112.84,8600.0,91.0032,91.1001,90.9952,91.0436,8600.0
2014-09-26 15:55:00,112.87,112.89,112.76,112.85,28200.0,91.0678,91.0839,90.979,91.0516,28200.0
2014-09-29 09:30:00,111.6,111.63,111.13,111.2,11600.0,90.0431,90.0673,89.6639,89.7204,11600.0
2014-09-29 09:35:00,111.2,111.28,111.07,111.25,3900.0,89.7204,89.7849,89.6155,89.7607,3900.0
2014-09-29 09:40:00,111.17,111.54,111.17,111.54,3800.0,89.6962,89.9947,89.6962,89.9947,3800.0
2014-09-29 09:45:00,111.61,111.64,111.22,111.3,6900.0,90.0512,90.0754,89.7365,89.8011,6900.0
2014-09-29 09:50:00,111.34,111.37,111.27,111.32,3300.0,89.8333,89.8575,89.7768,89.8172,3300.0
2014-09-29 09:55:00,111.27,111.42,111.18,111.37,6100.0,89.7768,89.8979,89.7042,89.8575,6100.0
2014-09-29 10:00:00,111.36,111.36,111.13,111.23,7200.0,89.8495,89.8495,89.6639,89.7446,7200.0
2014-09-29 10:05:00,111.24,111.24,111.04,111.04,7300.0,89.7526,89.7526,89.5913,89.5913,7300.0
2014-09-29 10:10:00,111.09,111.17,111.05,111.13,3200.0,89.6316,89.6962,89.5993,89.6639,3200.0
2014-09-29 10:15:00,111.16,111.29,111.03,111.29,6400.0,89.6881,89.793,89.5832,89.793,6400.0
2014-09-29 10:20:00,111.3,111.4,111.29,111.31,8300.0,89.8011,89.8817,89.793,89.8091,8300.0
2014-09-29 10:25:00,111.29,111.34,111.28,111.34,1700.0,89.793,89.8333,89.7849,89.8333,1700.0
2014-09-29 10:30:00,111.32,111.39,111.24,111.39,3900.0,89.8172,89.8737,89.7526,89.8737,3900.0
2014-09-29 10:35:00,111.41,111.41,111.29,111.38,4300.0,89.8898,89.8898,89.793,89.8656,4300.0
2014-09-29 10:40:00,111.43,111.66,111.43,111.6,4200.0,89.9059,90.0915,89.9059,90.0431,4200.0
2014-09-29 10:45:00,111.58,111.63,111.42,111.44,5600.0,90.027,90.0673,89.8979,89.914,5600.0
2014-09-29 10:50:00,111.46,111.6,111.44,111.55,9900.0,89.9301,90.0431,89.914,90.0028,9900.0
2014-09-29 10:55:00,111.49,111.52,111.38,111.46,8300.0,89.9543,89.9786,89.8656,89.9301,8300.0
2014-09-29 11:00:00,111.48,111.48,111.4,111.46,4000.0,89.9463,89.9463,89.8817,89.9301,4000.0
2014-09-29 11:05:00,111.48,111.62,111.48,111.53,12700.0,89.9463,90.0592,89.9463,89.9866,12700.0
2014-09-29 11:10:00,111.51,111.7,111.45,111.69,10400.0,89.9705,90.1238,89.9221,90.1157,10400.0
2014-09-29 11:15:00,111.8,111.85,111.8,111.84,4100.0,90.2045,90.2448,90.2045,90.2367,4100.0
2014-09-29 11:20:00,111.82,111.82,111.75,111.8,7400.0,90.2206,90.2206,90.1641,90.2045,7400.0
2014-09-29 11:25:00,111.78,111.84,111.73,111.82,4500.0,90.1883,90.2367,90.148,90.2206,4500.0
2014-09-29 11:30:00,111.82,111.89,111.7,111.7,7200.0,90.2206,90.2771,90.1238,90.1238,7200.0
2014-09-29 11:35:00,111.71,111.72,111.67,111.67,4400.0,90.1319,90.1399,90.0996,90.0996,4400.0
2014-09-29 11:40:00,111.65,111.75,111.62,111.69,5400.0,90.0834,90.1641,90.0592,90.1157,5400.0
2014-09-29 11:45:00,111.71,111.76,111.66,111.76,3500.0,90.1319,90.1722,90.0915,90.1722,3500.0
2014-09-29 11:50:00,111.76,111.85,111.73,111.85,2600.0,90.1722,90.2448,90.148,90.2448,2600.0
2014-09-29 11:55:00,111.83,111.88,111.8,111.87,2700.0,90.2287,90.269,90.2045,90.2609,2700.0
2014-09-29 12:00:00,111.89,111.91,111.78,111.78,3600.0,90.2771,90.2932,90.1883,90.1883,3600.0
2014-09-29 12:05:00,111.75,111.77,111.68,111.77,2600.0,90.1641,90.1803,90.1076,90.1803,2600.0
2014-09-29 12:10:00,111.75,111.77,111.68,111.71,7800.0,90.1641,90.1803,90.1076,90.1319,7800.0
2014-09-29 12:15:00,111.7,111.81,111.7,111.78,2500.0,90.1238,90.2125,90.1238,90.1883,2500.0
2014-09-29 12:20:00,111.77,111.77,111.69,111.7,31400.0,90.1803,90.1803,90.1157,90.1238,31400.0
2014-09-29 12:25:00,111.74,111.76,111.67,111.72,15400.0,90.1561,90.1722,90.0996,90.1399,15400.0
2014-09-29 12:30:00,111.71,111.73,111.64,111.73,12800.0,90.1319,90.148,90.0754,90.148,12800.0
2014-09-29 12:35:00,111.73,111.73,111.44,111.44,15900.0,90.148,90.148,89.914,89.914,15900.0
2014-09-29 12:40:00,111.51,111.51,111.45,111.49,1600.0,89.9705,89.9705,89.9221,89.9543,1600.0
2014-09-29 12:45:00,111.46,111.48,111.37,111.44,4100.0,89.9301,89.9463,89.8575,89.914,4100.0
2014-09-29 12:50:00,111.48,111.53,111.46,111.48,5500.0,89.9463,89.9866,89.9301,89.9463,5500.0
2014-09-29 12:55:00,111.46,111.53,111.45,111.47,18200.0,89.9301,89.9866,89.9221,89.9382,18200.0
2014-09-29 13:00:00,111.49,111.58,111.47,111.49,11500.0,89.9543,90.027,89.9382,89.9543,11500.0
2014-09-29 13:05:00,111.45,111.58,111.44,111.58,5100.0,89.9221,90.027,89.914,90.027,5100.0
2014-09-29 13:10:00,111.58,111.63,111.57,111.6,6100.0,90.027,90.0673,90.0189,90.0431,6100.0
2014-09-29 13:15:00,111.6,111.79,111.56,111.66,25300.0,90.0431,90.1964,90.0108,90.0915,25300.0
2014-09-29 13:20:00,111.7,111.72,111.62,111.62,1000.0,90.1238,90.1399,90.0592,90.0592,1000.0
2014-09-29 13:25:00,111.61,111.68,111.61,111.65,2600.0,90.0512,90.1076,90.0512,90.0834,2600.0
2014-09-29 13:30:00,111.65,111.69,111.57,111.59,13300.0,90.0834,90.1157,90.0189,90.035,13300.0
2014-09-29 13:35:00,111.58,111.58,111.43,111.5,8600.0,90.027,90.027,89.9059,89.9624,8600.0
2014-09-29 13:40:00,111.5,111.5,111.44,111.47,2000.0,89.9624,89.9624,89.914,89.9382,2000.0
2014-09-29 13:45:00,111.48,111.51,111.45,111.47,5800.0,89.9463,89.9705,89.9221,89.9382,5800.0
2014-09-29 13:50:00,111.48,111.57,111.45,111.46,7700.0,89.9463,90.0189,89.9221,89.9301,7700.0
2014-09-29 13:55:00,111.45,111.5,111.42,111.5,12200.0,89.9221,89.9624,89.8979,89.9624,12200.0
2014-09-29 14:00:00,111.5,111.57,111.48,111.5,6800.0,89.9624,90.0189,89.9463,89.9624,6800.0
2014-09-29 14:05:00,111.49,111.49,111.41,111.46,6100.0,89.9543,89.9543,89.8898,89.9301,6100.0
2014-09-29 14:10:00,111.49,111.52,111.42,111.44,7400.0,89.9543,89.9786,89.8979,89.914,7400.0
2014-09-29 14:15:00,111.43,111.47,111.39,111.39,12400.0,89.9059,89.9382,89.8737,89.8737,12400.0
2014-09-29 14:20:00,111.4,111.42,111.33,111.33,8200.0,89.8817,89.8979,89.8253,89.8253,8200.0
2014-09-29 14:25:00,111.32,111.39,111.3,111.3,5900.0,89.8172,89.8737,89.8011,89.8011,5900.0
2014-09-29 14:30:00,111.3,111.44,111.27,111.44,6700.0,89.8011,89.914,89.7768,89.914,6700.0
2014-09-29 14:35:00,111.45,111.45,111.35,111.39,2900.0,89.9221,89.9221,89.8414,89.8737,2900.0
2014-09-29 14:40:00,111.41,111.41,111.33,111.33,5200.0,89.8898,89.8898,89.8253,89.8253,5200.0
2014-09-29 14:45:00,111.27,111.4,111.27,111.36,5100.0,89.7768,89.8817,89.7768,89.8495,5100.0
2014-09-29 14:50:00,111.36,111.36,111.31,111.31,2100.0,89.8495,89.8495,89.8091,89.8091,2100.0
2014-09-29 14:55:00,111.32,111.46,111.22,111.44,10500.0,89.8172,89.9301,89.7365,89.914,10500.0
2014-09-29 15:00:00,111.44,111.49,111.43,111.48,4500.0,89.914,89.9543,89.9059,89.9463,4500.0
2014-09-29 15:05:00,111.47,111.52,111.45,111.48,5300.0,89.9382,89.9786,89.9221,89.9463,5300.0
2014-09-29 15:10:00,111.5,111.57,111.47,111.57,13200.0,89.9624,90.0189,89.9382,90.0189,13200.0
2014-09-29 15:15:00,111.56,111.62,111.56,111.6,5500.0,90.0108,90.0592,90.0108,90.0431,5500.0
2014-09-29 15:20:00,111.62,111.74,111.62,111.7,7300.0,90.0592,90.1561,90.0592,90.1238,7300.0
2014-09-29 15:25:00,111.73,111.76,111.68,111.69,5500.0,90.148,90.1722,90.1076,90.1157,5500.0
2014-09-29 15:30:00,111.69,111.72,111.66,111.71,5100.0,90.1157,90.1399,90.0915,90.1319,5100.0
2014-09-29 15:35:00,111.73,111.75,111.68,111.73,5700.0,90.148,90.1641,90.1076,90.148,5700.0
2014-09-29 15:40:00,111.71,111.71,111.43,111.47,8500.0,90.1319,90.1319,89.9059,89.9382,8500.0
2014-09-29 15:45:00,111.47,111.59,111.47,111.57,11000.0,89.9382,90.035,89.9382,90.0189,11000.0
2014-09-29 15:50:00,111.56,111.6,111.52,111.54,13000.0,90.0108,90.0431,89.9786,89.9947,13000.0
2014-09-29 15:55:00,111.54,111.63,111.47,111.5,31100.0,89.9947,90.0673,89.9382,89.9624,31100.0
2014-09-30 09:30:00,111.5,111.85,111.43,111.43,13700.0,89.9624,90.2448,89.9059,89.9059,13700.0
2014-09-30 09:35:00,111.63,111.63,111.25,111.25,6800.0,90.0673,90.0673,89.7607,89.7607,6800.0
2014-09-30 09:40:00,111.25,111.39,110.93,110.93,9800.0,89.7607,89.8737,89.5025,89.5025,9800.0
2014-09-30 09:45:00,110.97,111.04,110.8,110.8,8600.0,89.5348,89.5913,89.3976,89.3976,8600.0
2014-09-30 09:50:00,110.78,110.83,110.39,110.48,26000.0,89.3815,89.4218,89.0668,89.1394,26000.0
2014-09-30 09:55:00,110.49,110.56,110.37,110.37,12900.0,89.1475,89.204,89.0507,89.0507,12900.0
2014-09-30 10:00:00,110.36,110.43,110.15,110.32,14100.0,89.0426,89.0991,88.8732,89.0103,14100.0
2014-09-30 10:05:00,110.38,110.54,110.2,110.21,12000.0,89.0588,89.1879,88.9135,88.9216,12000.0
2014-09-30 10:10:00,110.24,110.32,110.17,110.19,17300.0,88.9458,89.0103,88.8893,88.9055,17300.0
2014-09-30 10:15:00,110.24,110.53,110.19,110.47,18200.0,88.9458,89.1798,88.9055,89.1314,18200.0
2014-09-30 10:20:00,110.46,110.52,110.35,110.35,15600.0,89.1233,89.1717,89.0346,89.0346,15600.0
2014-09-30 10:25:00,110.4,110.5,110.39,110.42,9400.0,89.0749,89.1556,89.0668,89.091,9400.0
2014-09-30 10:30:00,110.47,110.71,110.47,110.65,11400.0,89.1314,89.325,89.1314,89.2766,11400.0
2014-09-30 10:35:00,110.59,110.75,110.59,110.64,33400.0,89.2282,89.3573,89.2282,89.2685,33400.0
2014-09-30 10:40:00,110.64,110.92,110.64,110.92,7300.0,89.2685,89.4945,89.2685,89.4945,7300.0
2014-09-30 10:45:00,110.92,111.04,110.77,110.77,14300.0,89.4945,89.5913,89.3734,89.3734,14300.0
2014-09-30 10:50:00,110.78,110.82,110.66,110.66,5500.0,89.3815,89.4138,89.2847,89.2847,5500.0
2014-09-30 10:55:00,110.65,110.83,110.65,110.75,3900.0,89.2766,89.4218,89.2766,89.3573,3900.0
2014-09-30 11:00:00,110.8,110.86,110.79,110.8,3700.0,89.3976,89.446,89.3896,89.3976,3700.0
2014-09-30 11:05:00,110.84,110.92,110.81,110.84,24000.0,89.4299,89.4945,89.4057,89.4299,24000.0
2014-09-30 11:10:00,110.83,110.92,110.8,110.91,5300.0,89.4218,89.4945,89.3976,89.4864,5300.0
2014-09-30 11:15:00,110.89,111.06,110.89,111.01,76300.0,89.4702,89.6074,89.4702,89.5671,76300.0
2014-09-30 11:20:00,110.99,111.14,110.99,111.07,3500.0,89.5509,89.672,89.5509,89.6155,3500.0
2014-09-30 11:25:00,111.09,111.16,111.02,111.02,5800.0,89.6316,89.6881,89.5751,89.5751,5800.0
2014-09-30 11:30:00,111.05,111.06,110.95,110.98,3800.0,89.5993,89.6074,89.5187,89.5429,3800.0
2014-09-30 11:35:00,111.04,111.06,110.99,111.0,1700.0,89.5913,89.6074,89.5509,89.559,1700.0
2014-09-30 11:40:00,110.99,111.0,110.88,110.99,11200.0,89.5509,89.559,89.4622,89.5509,11200.0
2014-09-30 11:45:00,110.97,110.98,110.89,110.95,4700.0,89.5348,89.5429,89.4702,89.5187,4700.0
2014-09-30 11:50:00,110.95,111.14,110.95,111.13,12000.0,89.5187,89.672,89.5187,89.6639,12000.0
2014-09-30 11:55:00,111.13,111.14,111.06,111.1,6900.0,89.6639,89.672,89.6074,89.6397,6900.0
2014-09-30 12:00:00,111.1,111.14,111.04,111.11,9200.0,89.6397,89.672,89.5913,89.6478,9200.0
2014-09-30 12:05:00,111.11,111.15,111.08,111.09,6900.0,89.6478,89.68,89.6235,89.6316,6900.0
2014-09-30 12:10:00,111.11,111.19,111.08,111.16,9100.0,89.6478,89.7123,89.6235,89.6881,9100.0
2014-09-30 12:15:00,111.15,111.15,111.02,111.11,5600.0,89.68,89.68,89.5751,89.6478,5600.0
2014-09-30 12:20:00,111.12,111.12,110.93,110.95,3100.0,89.6558,89.6558,89.5025,89.5187,3100.0
2014-09-30 12:25:00,110.95,110.95,110.83,110.83,4500.0,89.5187,89.5187,89.4218,89.4218,4500.0
2014-09-30 12:30:00,110.82,110.86,110.77,110.77,4200.0,89.4138,89.446,89.3734,89.3734,4200.0
2014-09-30 12:35:00,110.79,110.79,110.54,110.54,4100.0,89.3896,89.3896,89.1879,89.1879,4100.0
2014-09-30 12:40:00,110.53,110.53,110.47,110.5,10400.0,89.1798,89.1798,89.1314,89.1556,10400.0
2014-09-30 12:45:00,110.47,110.51,110.45,110.45,3300.0,89.1314,89.1636,89.1152,89.1152,3300.0
2014-09-30 12:50:00,110.47,110.52,110.47,110.5,3200.0,89.1314,89.1717,89.1314,89.1556,3200.0
2014-09-30 12:55:00,110.51,110.51,110.42,110.42,2300.0,89.1636,89.1636,89.091,89.091,2300.0
2014-09-30 13:00:00,110.42,110.52,110.42,110.5,4300.0,89.091,89.1717,89.091,89.1556,4300.0
2014-09-30 13:05:00,110.5,110.57,110.46,110.46,4200.0,89.1556,89.2121,89.1233,89.1233,4200.0
2014-09-30 13:10:00,110.46,110.52,110.46,110.52,1500.0,89.1233,89.1717,89.1233,89.1717,1500.0
2014-09-30 13:15:00,110.49,110.52,110.45,110.45,900.0,89.1475,89.1717,89.1152,89.1152,900.0
2014-09-30 13:20:00,110.37,110.42,110.34,110.42,1400.0,89.0507,89.091,89.0265,89.091,1400.0
2014-09-30 13:25:00,110.43,110.45,110.26,110.3,2300.0,89.0991,89.1152,88.9619,88.9942,2300.0
2014-09-30 13:30:00,110.29,110.33,110.17,110.17,4000.0,88.9861,89.0184,88.8893,88.8893,4000.0
2014-09-30 13:35:00,110.17,110.24,110.15,110.2,4700.0,88.8893,88.9458,88.8732,88.9135,4700.0
2014-09-30 13:40:00,110.19,110.19,110.0,110.01,3100.0,88.9055,88.9055,88.7522,88.7602,3100.0
2014-09-30 13:45:00,110.0,110.02,109.9,109.94,6000.0,88.7522,88.7683,88.6715,88.7038,6000.0
2014-09-30 13:50:00,109.92,110.01,109.87,110.01,3200.0,88.6876,88.7602,88.6473,88.7602,3200.0
2014-09-30 13:55:00,109.99,110.0,109.9,109.94,3500.0,88.7441,88.7522,88.6715,88.7038,3500.0
2014-09-30 14:00:00,110.04,110.04,109.99,110.04,2000.0,88.7844,88.7844,88.7441,88.7844,2000.0
2014-09-30 14:05:00,110.09,110.09,110.0,110.02,1700.0,88.8248,88.8248,88.7522,88.7683,1700.0
2014-09-30 14:10:00,110.11,110.13,110.03,110.08,4600.0,88.8409,88.857,88.7764,88.8167,4600.0
2014-09-30 14:15:00,110.09,110.13,110.06,110.1,3200.0,88.8248,88.857,88.8006,88.8328,3200.0
2014-09-30 14:20:00,110.07,110.11,109.96,110.01,6100.0,88.8086,88.8409,88.7199,88.7602,6100.0
2014-09-30 14:25:00,110.01,110.11,109.92,110.1,7800.0,88.7602,88.8409,88.6876,88.8328,7800.0
2014-09-30 14:30:00,110.12,110.21,110.08,110.19,7100.0,88.849,88.9216,88.8167,88.9055,7100.0
2014-09-30 14:35:00,110.2,110.23,110.18,110.22,18600.0,88.9135,88.9377,88.8974,88.9297,18600.0
2014-09-30 14:40:00,110.21,110.23,110.17,110.23,7100.0,88.9216,88.9377,88.8893,88.9377,7100.0
2014-09-30 14:45:00,110.21,110.32,110.21,110.3,7500.0,88.9216,89.0103,88.9216,88.9942,7500.0
2014-09-30 14:50:00,110.32,110.34,110.28,110.34,9200.0,89.0103,89.0265,88.9781,89.0265,9200.0
2014-09-30 14:55:00,110.34,110.41,110.34,110.41,2900.0,89.0265,89.083,89.0265,89.083,2900.0
2014-09-30 15:00:00,110.4,110.41,110.31,110.35,19800.0,89.0749,89.083,89.0023,89.0346,19800.0
2014-09-30 15:05:00,110.31,110.35,110.18,110.29,8200.0,89.0023,89.0346,88.8974,88.9861,8200.0
2014-09-30 15:10:00,110.28,110.31,110.18,110.18,5700.0,88.9781,89.0023,88.8974,88.8974,5700.0
2014-09-30 15:15:00,110.17,110.3,110.17,110.29,10100.0,88.8893,88.9942,88.8893,88.9861,10100.0
2014-09-30 15:20:00,110.29,110.45,110.29,110.42,3400.0,88.9861,89.1152,88.9861,89.091,3400.0
2014-09-30 15:25:00,110.42,110.47,110.4,110.45,4500.0,89.091,89.1314,89.0749,89.1152,4500.0
2014-09-30 15:30:00,110.46,110.5,110.38,110.47,6600.0,89.1233,89.1556,89.0588,89.1314,6600.0
2014-09-30 15:35:00,110.5,110.6,110.49,110.49,14500.0,89.1556,89.2363,89.1475,89.1475,14500.0
2014-09-30 15:40:00,110.47,110.52,110.36,110.36,27500.0,89.1314,89.1717,89.0426,89.0426,27500.0
2014-09-30 15:45:00,110.35,110.35,110.08,110.12,52700.0,89.0346,89.0346,88.8167,88.849,52700.0
2014-09-30 15:50:00,110.13,110.22,110.06,110.06,40500.0,88.857,88.9297,88.8006,88.8006,40500.0
2014-09-30 15:55:00,110.07,110.08,109.84,109.88,96200.0,88.8086,88.8167,88.6231,88.6553,96200.0
2014-10-01 09:30:00,109.39,109.63,108.96,109.21,31800.0,88.26,88.4536,87.913,88.1148,31800.0
2014-10-01 09:35:00,109.21,109.32,109.0,109.0,59500.0,88.1148,88.2035,87.9453,87.9453,59500.0
2014-10-01 09:40:00,109.11,109.27,109.02,109.07,17100.0,88.0341,88.1632,87.9615,88.0018,17100.0
2014-10-01 09:45:00,109.07,109.09,108.73,108.75,44700.0,88.0018,88.0179,87.7275,87.7436,44700.0
2014-10-01 09:50:00,108.73,108.76,108.38,108.67,47600.0,87.7275,87.7517,87.4451,87.6791,47600.0
2014-10-01 09:55:00,108.67,108.75,108.63,108.71,26000.0,87.6791,87.7436,87.6468,87.7113,26000.0
2014-10-01 10:00:00,108.6,108.75,108.53,108.63,26800.0,87.6226,87.7436,87.5661,87.6468,26800.0
2014-10-01 10:05:00,108.65,108.75,108.55,108.68,12600.0,87.6629,87.7436,87.5822,87.6871,12600.0
2014-10-01 10:10:00,108.71,108.83,108.67,108.8,20300.0,87.7113,87.8082,87.6791,87.784,20300.0
2014-10-01 10:15:00,108.83,108.93,108.82,108.92,19500.0,87.8082,87.8888,87.8001,87.8808,19500.0
2014-10-01 10:20:00,108.94,108.95,108.91,108.93,26400.0,87.8969,87.905,87.8727,87.8888,26400.0
2014-10-01 10:25:00,108.92,108.97,108.8,108.82,49300.0,87.8808,87.9211,87.784,87.8001,49300.0
2014-10-01 10:30:00,108.82,108.84,108.73,108.83,20200.0,87.8001,87.8162,87.7275,87.8082,20200.0
2014-10-01 10:35:00,108.84,108.93,108.77,108.87,13200.0,87.8162,87.8888,87.7598,87.8404,13200.0
2014-10-01 10:40:00,108.89,109.04,108.89,109.04,10200.0,87.8566,87.9776,87.8566,87.9776,10200.0
2014-10-01 10:45:00,109.02,109.26,108.9,109.2,11300.0,87.9615,88.1551,87.8646,88.1067,11300.0
2014-10-01 10:50:00,109.21,109.34,109.2,109.26,5300.0,88.1148,88.2196,88.1067,88.1551,5300.0
2014-10-01 10:55:00,109.26,109.54,109.25,109.54,11100.0,88.1551,88.381,88.147,88.381,11100.0
2014-10-01 11:00:00,109.56,109.64,109.47,109.63,10800.0,88.3972,88.4617,88.3245,88.4536,10800.0
2014-10-01 11:05:00,109.63,109.86,109.63,109.8,28500.0,88.4536,88.6392,88.4536,88.5908,28500.0
2014-10-01 11:10:00,109.8,109.95,109.8,109.86,19300.0,88.5908,88.7118,88.5908,88.6392,19300.0
2014-10-01 11:15:00,109.86,109.98,109.83,109.92,13800.0,88.6392,88.736,88.615,88.6876,13800.0
2014-10-01 11:20:00,109.94,109.94,109.8,109.83,8900.0,88.7038,88.7038,88.5908,88.615,8900.0
2014-10-01 11:25:00,109.81,109.84,109.71,109.75,8700.0,88.5989,88.6231,88.5182,88.5505,8700.0
2014-10-01 11:30:00,109.75,109.84,109.66,109.7,24700.0,88.5505,88.6231,88.4778,88.5101,24700.0
2014-10-01 11:35:00,109.69,109.92,109.68,109.9,8700.0,88.502,88.6876,88.494,88.6715,8700.0
2014-10-01 11:40:00,109.91,109.92,109.76,109.86,14300.0,88.6795,88.6876,88.5585,88.6392,14300.0
2014-10-01 11:45:00,109.84,109.88,109.61,109.68,16300.0,88.6231,88.6553,88.4375,88.494,16300.0
2014-10-01 11:50:00,109.7,109.92,109.67,109.89,16400.0,88.5101,88.6876,88.4859,88.6634,16400.0
2014-10-01 11:55:00,109.93,109.98,109.88,109.88,8600.0,88.6957,88.736,88.6553,88.6553,8600.0
2014-10-01 12:00:00,109.9,109.96,109.85,109.88,12600.0,88.6715,88.7199,88.6311,88.6553,12600.0
2014-10-01 12:05:00,109.88,109.95,109.81,109.92,11700.0,88.6553,88.7118,88.5989,88.6876,11700.0
2014-10-01 12:10:00,109.91,109.91,109.68,109.69,9000.0,88.6795,88.6795,88.494,88.502,9000.0
2014-10-01 12:15:00,109.67,109.72,109.58,109.67,6200.0,88.4859,88.5262,88.4133,88.4859,6200.0
2014-10-01 12:20:00,109.71,109.79,109.65,109.78,46700.0,88.5182,88.5827,88.4698,88.5747,46700.0
2014-10-01 12:25:00,109.76,110.1,109.75,110.02,20100.0,88.5585,88.8328,88.5505,88.7683,20100.0
2014-10-01 12:30:00,109.98,109.98,109.88,109.91,13400.0,88.736,88.736,88.6553,88.6795,13400.0
2014-10-01 12:35:00,109.91,110.03,109.9,110.02,6400.0,88.6795,88.7764,88.6715,88.7683,6400.0
2014-10-01 12:40:00,109.99,110.01,109.81,109.86,11600.0,88.7441,88.7602,88.5989,88.6392,11600.0
2014-10-01 12:45:00,109.85,109.87,109.63,109.63,10300.0,88.6311,88.6473,88.4536,88.4536,10300.0
2014-10-01 12:50:00,109.62,109.83,109.62,109.83,14300.0,88.4456,88.615,88.4456,88.615,14300.0
2014-10-01 12:55:00,109.82,109.82,109.68,109.72,11900.0,88.6069,88.6069,88.494,88.5262,11900.0
2014-10-01 13:00:00,109.74,109.76,109.66,109.71,12000.0,88.5424,88.5585,88.4778,88.5182,12000.0
2014-10-01 13:05:00,109.7,109.72,109.56,109.56,5900.0,88.5101,88.5262,88.3972,88.3972,5900.0
2014-10-01 13:10:00,109.59,109.72,109.59,109.7,5000.0,88.4214,88.5262,88.4214,88.5101,5000.0
2014-10-01 13:15:00,109.68,109.68,109.52,109.54,12700.0,88.494,88.494,88.3649,88.381,12700.0
2014-10-01 13:20:00,109.54,109.54,109.46,109.46,7500.0,88.381,88.381,88.3165,88.3165,7500.0
2014-10-01 13:25:00,109.48,109.49,109.32,109.39,21600.0,88.3326,88.3407,88.2035,88.26,21600.0
2014-10-01 13:30:00,109.38,109.38,109.24,109.24,7200.0,88.2519,88.2519,88.139,88.139,7200.0
2014-10-01 13:35:00,109.22,109.31,109.13,109.14,16900.0,88.1228,88.1954,88.0502,88.0583,16900.0
2014-10-01 13:40:00,109.14,109.17,108.98,109.01,10300.0,88.0583,88.0825,87.9292,87.9534,10300.0
2014-10-01 13:45:00,109.0,109.08,108.97,108.98,9900.0,87.9453,88.0099,87.9211,87.9292,9900.0
2014-10-01 13:50:00,108.99,109.07,108.99,109.01,5000.0,87.9373,88.0018,87.9373,87.9534,5000.0
2014-10-01 13:55:00,109.02,109.04,108.97,109.01,3900.0,87.9615,87.9776,87.9211,87.9534,3900.0
2014-10-01 14:00:00,109.03,109.03,108.92,108.94,14300.0,87.9695,87.9695,87.8808,87.8969,14300.0
2014-10-01 14:05:00,108.9,109.17,108.9,109.15,6600.0,87.8646,88.0825,87.8646,88.0663,6600.0
2014-10-01 14:10:00,109.15,109.22,109.13,109.2,5800.0,88.0663,88.1228,88.0502,88.1067,5800.0
2014-10-01 14:15:00,109.21,109.21,109.14,109.17,6100.0,88.1148,88.1148,88.0583,88.0825,6100.0
2014-10-01 14:20:00,109.17,109.25,109.12,109.25,7300.0,88.0825,88.147,88.0421,88.147,7300.0
2014-10-01 14:25:00,109.24,109.3,109.15,109.17,6500.0,88.139,88.1874,88.0663,88.0825,6500.0
2014-10-01 14:30:00,109.16,109.28,109.03,109.06,6900.0,88.0744,88.1712,87.9695,87.9937,6900.0
2014-10-01 14:35:00,109.07,109.14,109.01,109.13,11700.0,88.0018,88.0583,87.9534,88.0502,11700.0
2014-10-01 14:40:00,109.15,109.27,109.12,109.24,20500.0,88.0663,88.1632,88.0421,88.139,20500.0
2014-10-01 14:45:00,109.24,109.46,109.23,109.45,17200.0,88.139,88.3165,88.1309,88.3084,17200.0
2014-10-01 14:50:00,109.43,109.45,109.3,109.3,33100.0,88.2923,88.3084,88.1874,88.1874,33100.0
2014-10-01 14:55:00,109.33,109.33,109.1,109.1,20800.0,88.2116,88.2116,88.026,88.026,20800.0
2014-10-01 15:00:00,109.11,109.23,109.09,109.16,17600.0,88.0341,88.1309,88.0179,88.0744,17600.0
2014-10-01 15:05:00,109.15,109.21,109.06,109.06,20200.0,88.0663,88.1148,87.9937,87.9937,20200.0
2014-10-01 15:10:00,109.06,109.25,109.05,109.25,38800.0,87.9937,88.147,87.9857,88.147,38800.0
2014-10-01 15:15:00,109.25,109.52,109.25,109.5,20900.0,88.147,88.3649,88.147,88.3487,20900.0
2014-10-01 15:20:00,109.49,109.49,109.27,109.29,13500.0,88.3407,88.3407,88.1632,88.1793,13500.0
2014-10-01 15:25:00,109.28,109.54,109.26,109.51,23900.0,88.1712,88.381,88.1551,88.3568,23900.0
2014-10-01 15:30:00,109.51,109.73,109.51,109.63,23900.0,88.3568,88.5343,88.3568,88.4536,23900.0
2014-10-01 15:35:00,109.6,109.67,109.57,109.66,23500.0,88.4294,88.4859,88.4052,88.4778,23500.0
2014-10-01 15:40:00,109.66,109.67,109.45,109.48,47500.0,88.4778,88.4859,88.3084,88.3326,47500.0
2014-10-01 15:45:00,109.5,109.62,109.49,109.56,44800.0,88.3487,88.4456,88.3407,88.3972,44800.0
2014-10-01 15:50:00,109.56,109.59,109.43,109.45,30000.0,88.3972,88.4214,88.2923,88.3084,30000.0
2014-10-01 15:55:00,109.45,109.61,109.37,109.39,42100.0,88.3084,88.4375,88.2439,88.26,42100.0
2014-10-02 09:30:00,109.44,109.55,108.95,109.13,12200.0,88.3003,88.3891,87.905,88.0502,12200.0
2014-10-02 09:35:00,109.11,109.37,109.11,109.22,9600.0,88.0341,88.2439,88.0341,88.1228,9600.0
2014-10-02 09:40:00,109.22,109.37,109.07,109.11,37900.0,88.1228,88.2439,88.0018,88.0341,37900.0
2014-10-02 09:45:00,109.1,109.28,108.85,109.28,12500.0,88.026,88.1712,87.8243,88.1712,12500.0
2014-10-02 09:50:00,109.31,109.49,109.21,109.22,3400.0,88.1954,88.3407,88.1148,88.1228,3400.0
2014-10-02 09:55:00,109.27,109.31,109.03,109.03,6700.0,88.1632,88.1954,87.9695,87.9695,6700.0
2014-10-02 10:00:00,109.04,109.15,108.95,108.99,8300.0,87.9776,88.0663,87.905,87.9373,8300.0
2014-10-02 10:05:00,109.01,109.17,108.97,109.04,25100.0,87.9534,88.0825,87.9211,87.9776,25100.0
2014-10-02 10:10:00,109.04,109.08,108.81,108.85,13600.0,87.9776,88.0099,87.792,87.8243,13600.0
2014-10-02 10:15:00,108.85,108.89,108.68,108.8,14500.0,87.8243,87.8566,87.6871,87.784,14500.0
2014-10-02 10:20:00,108.84,108.97,108.75,108.87,9600.0,87.8162,87.9211,87.7436,87.8404,9600.0
2014-10-02 10:25:00,108.87,108.87,108.69,108.72,10300.0,87.8404,87.8404,87.6952,87.7194,10300.0
2014-10-02 10:30:00,108.72,108.72,108.54,108.54,3700.0,87.7194,87.7194,87.5742,87.5742,3700.0
2014-10-02 10:35:00,108.52,108.56,108.44,108.49,12800.0,87.558,87.5903,87.4935,87.5338,12800.0
2014-10-02 10:40:00,108.49,108.53,108.29,108.32,9800.0,87.5338,87.5661,87.3725,87.3967,9800.0
2014-10-02 10:45:00,108.3,108.33,108.24,108.33,13300.0,87.3805,87.4047,87.3321,87.4047,13300.0
2014-10-02 10:50:00,108.33,108.36,108.26,108.34,6900.0,87.4047,87.4289,87.3483,87.4128,6900.0
2014-10-02 10:55:00,108.33,108.4,108.28,108.34,14800.0,87.4047,87.4612,87.3644,87.4128,14800.0
2014-10-02 11:00:00,108.34,108.48,108.3,108.48,8000.0,87.4128,87.5258,87.3805,87.5258,8000.0
2014-10-02 11:05:00,108.54,108.7,108.49,108.49,18400.0,87.5742,87.7033,87.5338,87.5338,18400.0
2014-10-02 11:10:00,108.49,108.54,108.33,108.42,19700.0,87.5338,87.5742,87.4047,87.4774,19700.0
2014-10-02 11:15:00,108.44,108.47,108.36,108.4,6300.0,87.4935,87.5177,87.4289,87.4612,6300.0
2014-10-02 11:20:00,108.4,108.43,108.34,108.34,3600.0,87.4612,87.4854,87.4128,87.4128,3600.0
2014-10-02 11:25:00,108.34,108.41,108.21,108.25,18000.0,87.4128,87.4693,87.3079,87.3402,18000.0
2014-10-02 11:30:00,108.28,108.31,108.1,108.15,5700.0,87.3644,87.3886,87.2192,87.2595,5700.0
2014-10-02 11:35:00,108.12,108.12,107.85,108.0,8200.0,87.2353,87.2353,87.0175,87.1385,8200.0
2014-10-02 11:40:00,108.03,108.08,107.7,107.84,9300.0,87.1627,87.203,86.8964,87.0094,9300.0
2014-10-02 11:45:00,107.95,108.05,107.89,108.01,9100.0,87.0981,87.1788,87.0497,87.1466,9100.0
2014-10-02 11:50:00,107.97,108.21,107.95,108.2,8600.0,87.1143,87.3079,87.0981,87.2999,8600.0
2014-10-02 11:55:00,108.2,108.2,108.0,108.06,7100.0,87.2999,87.2999,87.1385,87.1869,7100.0
2014-10-02 12:00:00,108.08,108.1,107.94,108.06,14300.0,87.203,87.2192,87.0901,87.1869,14300.0
2014-10-02 12:05:00,108.08,108.36,108.03,108.34,17900.0,87.203,87.4289,87.1627,87.4128,17900.0
2014-10-02 12:10:00,108.35,108.36,108.29,108.36,1900.0,87.4209,87.4289,87.3725,87.4289,1900.0
2014-10-02 12:15:00,108.4,108.48,108.39,108.47,4400.0,87.4612,87.5258,87.4532,87.5177,4400.0
2014-10-02 12:20:00,108.48,108.57,108.4,108.57,5400.0,87.5258,87.5984,87.4612,87.5984,5400.0
2014-10-02 12:25:00,108.53,108.63,108.46,108.61,14200.0,87.5661,87.6468,87.5096,87.6307,14200.0
2014-10-02 12:30:00,108.59,108.64,108.2,108.39,35400.0,87.6145,87.6549,87.2999,87.4532,35400.0
2014-10-02 12:35:00,108.39,108.41,108.23,108.31,11600.0,87.4532,87.4693,87.3241,87.3886,11600.0
2014-10-02 12:40:00,108.32,108.48,108.28,108.34,8900.0,87.3967,87.5258,87.3644,87.4128,8900.0
2014-10-02 12:45:00,108.33,108.43,108.26,108.43,8500.0,87.4047,87.4854,87.3483,87.4854,8500.0
2014-10-02 12:50:00,108.45,108.68,108.45,108.64,8100.0,87.5016,87.6871,87.5016,87.6549,8100.0
2014-10-02 12:55:00,108.61,108.67,108.55,108.59,12100.0,87.6307,87.6791,87.5822,87.6145,12100.0
2014-10-02 13:00:00,108.59,108.6,108.48,108.5,28100.0,87.6145,87.6226,87.5258,87.5419,28100.0
2014-10-02 13:05:00,108.48,108.52,108.45,108.5,4300.0,87.5258,87.558,87.5016,87.5419,4300.0
2014-10-02 13:10:00,108.52,108.94,108.51,108.94,34100.0,87.558,87.8969,87.55,87.8969,34100.0
2014-10-02 13:15:00,108.88,109.1,108.88,109.1,9400.0,87.8485,88.026,87.8485,88.026,9400.0
2014-10-02 13:20:00,109.05,109.17,108.93,109.02,27700.0,87.9857,88.0825,87.8888,87.9615,27700.0
2014-10-02 13:25:00,109.04,109.27,109.02,109.25,23600.0,87.9776,88.1632,87.9615,88.147,23600.0
2014-10-02 13:30:00,109.27,109.39,109.14,109.19,22900.0,88.1632,88.26,88.0583,88.0986,22900.0
2014-10-02 13:35:00,109.17,109.25,108.88,108.88,46900.0,88.0825,88.147,87.8485,87.8485,46900.0
2014-10-02 13:40:00,108.89,108.89,108.77,108.82,12500.0,87.8566,87.8566,87.7598,87.8001,12500.0
2014-10-02 13:45:00,108.82,108.97,108.75,108.92,14200.0,87.8001,87.9211,87.7436,87.8808,14200.0
2014-10-02 13:50:00,108.92,109.08,108.92,109.08,2600.0,87.8808,88.0099,87.8808,88.0099,2600.0
2014-10-02 13:55:00,109.08,109.14,109.0,109.03,3200.0,88.0099,88.0583,87.9453,87.9695,3200.0
2014-10-02 14:00:00,109.05,109.09,108.99,109.08,2400.0,87.9857,88.0179,87.9373,88.0099,2400.0
2014-10-02 14:05:00,109.1,109.26,109.1,109.2,7700.0,88.026,88.1551,88.026,88.1067,7700.0
2014-10-02 14:10:00,109.2,109.38,109.18,109.36,3200.0,88.1067,88.2519,88.0906,88.2358,3200.0
2014-10-02 14:15:00,109.38,109.38,109.23,109.31,7200.0,88.2519,88.2519,88.1309,88.1954,7200.0
2014-10-02 14:20:00,109.27,109.31,109.22,109.28,7500.0,88.1632,88.1954,88.1228,88.1712,7500.0
2014-10-02 14:25:00,109.26,109.34,109.25,109.34,6100.0,88.1551,88.2196,88.147,88.2196,6100.0
2014-10-02 14:30:00,109.34,109.34,109.18,109.24,7300.0,88.2196,88.2196,88.0906,88.139,7300.0
2014-10-02 14:35:00,109.27,109.31,109.24,109.27,2700.0,88.1632,88.1954,88.139,88.1632,2700.0
2014-10-02 14:40:00,109.32,109.43,109.31,109.43,13500.0,88.2035,88.2923,88.1954,88.2923,13500.0
2014-10-02 14:45:00,109.4,109.42,109.2,109.2,60100.0,88.2681,88.2842,88.1067,88.1067,60100.0
2014-10-02 14:50:00,109.21,109.43,109.13,109.43,29400.0,88.1148,88.2923,88.0502,88.2923,29400.0
2014-10-02 14:55:00,109.39,109.46,109.37,109.41,2900.0,88.26,88.3165,88.2439,88.2761,2900.0
2014-10-02 15:00:00,109.42,109.45,109.36,109.41,5800.0,88.2842,88.3084,88.2358,88.2761,5800.0
2014-10-02 15:05:00,109.47,109.51,109.4,109.51,2300.0,88.3245,88.3568,88.2681,88.3568,2300.0
2014-10-02 15:10:00,109.52,109.63,109.51,109.51,10700.0,88.3649,88.4536,88.3568,88.3568,10700.0
2014-10-02 15:15:00,109.52,109.55,109.39,109.4,4500.0,88.3649,88.3891,88.26,88.2681,4500.0
2014-10-02 15:20:00,109.43,109.52,109.43,109.52,7600.0,88.2923,88.3649,88.2923,88.3649,7600.0
2014-10-02 15:25:00,109.5,109.52,109.46,109.46,4400.0,88.3487,88.3649,88.3165,88.3165,4400.0
2014-10-02 15:30:00,109.42,109.47,109.34,109.45,10700.0,88.2842,88.3245,88.2196,88.3084,10700.0
2014-10-02 15:35:00,109.45,109.59,109.43,109.59,12400.0,88.3084,88.4214,88.2923,88.4214,12400.0
2014-10-02 15:40:00,109.57,109.57,109.42,109.46,8500.0,88.4052,88.4052,88.2842,88.3165,8500.0
2014-10-02 15:45:00,109.46,109.62,109.42,109.62,28100.0,88.3165,88.4456,88.2842,88.4456,28100.0
2014-10-02 15:50:00,109.62,109.67,109.46,109.49,11400.0,88.4456,88.4859,88.3165,88.3407,11400.0
2014-10-02 15:55:00,109.53,109.61,109.42,109.44,25700.0,88.3729,88.4375,88.2842,88.3003,25700.0
2014-10-03 09:30:00,110.24,110.24,109.76,110.04,8400.0,88.9458,88.9458,88.5585,88.7844,8400.0
2014-10-03 09:35:00,109.73,110.09,109.69,109.7,3700.0,88.5343,88.8248,88.502,88.5101,3700.0
2014-10-03 09:40:00,109.77,109.9,109.49,109.9,8400.0,88.5666,88.6715,88.3407,88.6715,8400.0
2014-10-03 09:45:00,109.81,110.16,109.73,110.07,12300.0,88.5989,88.8813,88.5343,88.8086,12300.0
2014-10-03 09:50:00,110.09,110.13,109.88,109.97,8300.0,88.8248,88.857,88.6553,88.728,8300.0
2014-10-03 09:55:00,110.06,110.14,109.99,110.14,3200.0,88.8006,88.8651,88.7441,88.8651,3200.0
2014-10-03 10:00:00,110.16,110.32,110.13,110.31,3400.0,88.8813,89.0103,88.857,89.0023,3400.0
2014-10-03 10:05:00,110.41,110.44,110.29,110.4,9200.0,89.083,89.1072,88.9861,89.0749,9200.0
2014-10-03 10:10:00,110.41,110.58,110.33,110.58,14600.0,89.083,89.2201,89.0184,89.2201,14600.0
2014-10-03 10:15:00,110.58,110.59,110.48,110.52,14600.0,89.2201,89.2282,89.1394,89.1717,14600.0
2014-10-03 10:20:00,110.53,110.56,110.15,110.19,18700.0,89.1798,89.204,88.8732,88.9055,18700.0
2014-10-03 10:25:00,110.17,110.22,110.09,110.19,7300.0,88.8893,88.9297,88.8248,88.9055,7300.0
2014-10-03 10:30:00,110.19,110.19,110.09,110.14,2900.0,88.9055,88.9055,88.8248,88.8651,2900.0
2014-10-03 10:35:00,110.04,110.06,109.98,110.01,4900.0,88.7844,88.8006,88.736,88.7602,4900.0
2014-10-03 10:40:00,110.0,110.0,109.85,109.89,7100.0,88.7522,88.7522,88.6311,88.6634,7100.0
2014-10-03 10:45:00,109.88,109.89,109.77,109.81,5600.0,88.6553,88.6634,88.5666,88.5989,5600.0
2014-10-03 10:50:00,109.8,109.8,109.7,109.72,5300.0,88.5908,88.5908,88.5101,88.5262,5300.0
2014-10-03 10:55:00,109.72,109.73,109.63,109.71,4700.0,88.5262,88.5343,88.4536,88.5182,4700.0
2014-10-03 11:00:00,109.69,109.84,109.63,109.82,17600.0,88.502,88.6231,88.4536,88.6069,17600.0
2014-10-03 11:05:00,109.84,110.02,109.84,110.0,2500.0,88.6231,88.7683,88.6231,88.7522,2500.0
2014-10-03 11:10:00,110.0,110.0,109.8,109.8,2000.0,88.7522,88.7522,88.5908,88.5908,2000.0
2014-10-03 11:15:00,109.75,109.86,109.73,109.75,2100.0,88.5505,88.6392,88.5343,88.5505,2100.0
2014-10-03 11:20:00,109.71,109.73,109.64,109.69,3000.0,88.5182,88.5343,88.4617,88.502,3000.0
2014-10-03 11:25:00,109.7,109.87,109.69,109.86,5100.0,88.5101,88.6473,88.502,88.6392,5100.0
2014-10-03 11:30:00,109.85,109.87,109.68,109.77,5600.0,88.6311,88.6473,88.494,88.5666,5600.0
2014-10-03 11:35:00,109.75,109.83,109.75,109.8,1900.0,88.5505,88.615,88.5505,88.5908,1900.0
2014-10-03 11:40:00,109.83,109.83,109.71,109.8,2500.0,88.615,88.615,88.5182,88.5908,2500.0
2014-10-03 11:45:00,109.73,109.76,109.68,109.75,2200.0,88.5343,88.5585,88.494,88.5505,2200.0
2014-10-03 11:50:00,109.72,109.75,109.7,109.72,2400.0,88.5262,88.5505,88.5101,88.5262,2400.0
2014-10-03 11:55:00,109.75,109.85,109.75,109.84,4900.0,88.5505,88.6311,88.5505,88.6231,4900.0
2014-10-03 12:00:00,109.8,109.95,109.79,109.89,4300.0,88.5908,88.7118,88.5827,88.6634,4300.0
2014-10-03 12:05:00,109.93,109.99,109.92,109.98,5400.0,88.6957,88.7441,88.6876,88.736,5400.0
2014-10-03 12:10:00,109.96,110.03,109.92,109.95,6000.0,88.7199,88.7764,88.6876,88.7118,6000.0
2014-10-03 12:15:00,109.97,109.97,109.72,109.73,15600.0,88.728,88.728,88.5262,88.5343,15600.0
2014-10-03 12:20:00,109.74,109.78,109.74,109.75,6700.0,88.5424,88.5747,88.5424,88.5505,6700.0
2014-10-03 12:25:00,109.79,109.8,109.73,109.75,7700.0,88.5827,88.5908,88.5343,88.5505,7700.0
2014-10-03 12:30:00,109.76,109.8,109.61,109.68,26300.0,88.5585,88.5908,88.4375,88.494,26300.0
2014-10-03 12:35:00,109.7,109.77,109.65,109.7,17200.0,88.5101,88.5666,88.4698,88.5101,17200.0
2014-10-03 12:40:00,109.7,109.8,109.7,109.8,14800.0,88.5101,88.5908,88.5101,88.5908,14800.0
2014-10-03 12:45:00,109.77,109.78,109.67,109.75,3300.0,88.5666,88.5747,88.4859,88.5505,3300.0
2014-10-03 12:50:00,109.76,109.79,109.75,109.78,4700.0,88.5585,88.5827,88.5505,88.5747,4700.0
2014-10-03 12:55:00,109.79,109.92,109.79,109.92,2200.0,88.5827,88.6876,88.5827,88.6876,2200.0
2014-10-03 13:00:00,109.9,109.99,109.88,109.94,3700.0,88.6715,88.7441,88.6553,88.7038,3700.0
2014-10-03 13:05:00,109.96,110.02,109.96,109.98,2500.0,88.7199,88.7683,88.7199,88.736,2500.0
2014-10-03 13:10:00,110.0,110.06,109.97,110.02,2400.0,88.7522,88.8006,88.728,88.7683,2400.0
2014-10-03 13:15:00,109.98,109.99,109.89,109.97,2100.0,88.736,88.7441,88.6634,88.728,2100.0
2014-10-03 13:20:00,110.0,110.04,109.96,109.97,1400.0,88.7522,88.7844,88.7199,88.728,1400.0
2014-10-03 13:25:00,110.02,110.1,110.02,110.1,2000.0,88.7683,88.8328,88.7683,88.8328,2000.0
2014-10-03 13:30:00,110.11,110.14,110.03,110.03,5400.0,88.8409,88.8651,88.7764,88.7764,5400.0
2014-10-03 13:35:00,109.99,110.04,109.98,110.04,4000.0,88.7441,88.7844,88.736,88.7844,4000.0
2014-10-03 13:40:00,110.03,110.11,110.0,110.11,2800.0,88.7764,88.8409,88.7522,88.8409,2800.0
2014-10-03 13:45:00,110.09,110.14,110.08,110.12,2300.0,88.8248,88.8651,88.8167,88.849,2300.0
2014-10-03 13:50:00,110.12,110.18,110.1,110.18,1700.0,88.849,88.8974,88.8328,88.8974,1700.0
2014-10-03 13:55:00,110.18,110.26,110.16,110.25,2500.0,88.8974,88.9619,88.8813,88.9539,2500.0
2014-10-03 14:00:00,110.24,110.43,110.24,110.42,2000.0,88.9458,89.0991,88.9458,89.091,2000.0
2014-10-03 14:05:00,110.4,110.44,110.38,110.42,2000.0,89.0749,89.1072,89.0588,89.091,2000.0
2014-10-03 14:10:00,110.45,110.47,110.4,110.4,1800.0,89.1152,89.1314,89.0749,89.0749,1800.0
2014-10-03 14:15:00,110.37,110.43,110.37,110.43,1800.0,89.0507,89.0991,89.0507,89.0991,1800.0
2014-10-03 14:20:00,110.44,110.54,110.44,110.54,2100.0,89.1072,89.1879,89.1072,89.1879,2100.0
2014-10-03 14:25:00,110.52,110.56,110.51,110.52,1500.0,89.1717,89.204,89.1636,89.1717,1500.0
2014-10-03 14:30:00,110.51,110.53,110.45,110.45,4900.0,89.1636,89.1798,89.1152,89.1152,4900.0
2014-10-03 14:35:00,110.43,110.48,110.41,110.48,10500.0,89.0991,89.1394,89.083,89.1394,10500.0
2014-10-03 14:40:00,110.48,110.52,110.48,110.48,1700.0,89.1394,89.1717,89.1394,89.1394,1700.0
2014-10-03 14:45:00,110.46,110.46,110.4,110.43,2800.0,89.1233,89.1233,89.0749,89.0991,2800.0
2014-10-03 14:50:00,110.42,110.42,110.38,110.39,4300.0,89.091,89.091,89.0588,89.0668,4300.0
2014-10-03 14:55:00,110.39,110.39,110.32,110.34,4300.0,89.0668,89.0668,89.0103,89.0265,4300.0
2014-10-03 15:00:00,110.32,110.46,110.32,110.45,5100.0,89.0103,89.1233,89.0103,89.1152,5100.0
2014-10-03 15:05:00,110.45,110.45,110.3,110.3,11300.0,89.1152,89.1152,88.9942,88.9942,11300.0
2014-10-03 15:10:00,110.29,110.36,110.21,110.28,6200.0,88.9861,89.0426,88.9216,88.9781,6200.0
2014-10-03 15:15:00,110.25,110.27,110.23,110.27,3400.0,88.9539,88.97,88.9377,88.97,3400.0
2014-10-03 15:20:00,110.26,110.34,110.24,110.32,4500.0,88.9619,89.0265,88.9458,89.0103,4500.0
2014-10-03 15:25:00,110.33,110.34,110.3,110.33,6400.0,89.0184,89.0265,88.9942,89.0184,6400.0
2014-10-03 15:30:00,110.31,110.32,110.26,110.27,5900.0,89.0023,89.0103,88.9619,88.97,5900.0
2014-10-03 15:35:00,110.26,110.36,110.25,110.31,8000.0,88.9619,89.0426,88.9539,89.0023,8000.0
2014-10-03 15:40:00,110.31,110.36,110.29,110.3,10100.0,89.0023,89.0426,88.9861,88.9942,10100.0
2014-10-03 15:45:00,110.32,110.44,110.29,110.44,18300.0,89.0103,89.1072,88.9861,89.1072,18300.0
2014-10-03 15:50:00,110.44,110.44,110.34,110.37,14000.0,89.1072,89.1072,89.0265,89.0507,14000.0
2014-10-03 15:55:00,110.37,110.4,110.28,110.3,24900.0,89.0507,89.0749,88.9781,88.9942,24900.0
2014-10-06 09:30:00,110.66,111.08,110.66,110.79,5600.0,89.2847,89.6235,89.2847,89.3896,5600.0
2014-10-06 09:35:00,110.88,110.95,110.6,110.64,4600.0,89.4622,89.5187,89.2363,89.2685,4600.0
2014-10-06 09:40:00,110.65,110.72,110.5,110.55,8400.0,89.2766,89.3331,89.1556,89.1959,8400.0
2014-10-06 09:45:00,110.59,110.71,110.48,110.55,7600.0,89.2282,89.325,89.1394,89.1959,7600.0
2014-10-06 09:50:00,110.65,110.65,110.52,110.52,2400.0,89.2766,89.2766,89.1717,89.1717,2400.0
2014-10-06 09:55:00,110.63,110.69,110.56,110.56,1400.0,89.2605,89.3089,89.204,89.204,1400.0
2014-10-06 10:00:00,110.48,110.55,110.19,110.19,2700.0,89.1394,89.1959,88.9055,88.9055,2700.0
2014-10-06 10:05:00,110.18,110.41,110.18,110.36,1900.0,88.8974,89.083,88.8974,89.0426,1900.0
2014-10-06 10:10:00,110.36,110.45,110.24,110.31,3600.0,89.0426,89.1152,88.9458,89.0023,3600.0
2014-10-06 10:15:00,110.29,110.35,110.29,110.3,1600.0,88.9861,89.0346,88.9861,88.9942,1600.0
2014-10-06 10:20:00,110.3,110.31,110.19,110.25,5900.0,88.9942,89.0023,88.9055,88.9539,5900.0
2014-10-06 10:25:00,110.25,110.27,110.16,110.18,2200.0,88.9539,88.97,88.8813,88.8974,2200.0
2014-10-06 10:30:00,110.15,110.22,110.15,110.16,5300.0,88.8732,88.9297,88.8732,88.8813,5300.0
2014-10-06 10:35:00,110.14,110.26,110.11,110.14,6200.0,88.8651,88.9619,88.8409,88.8651,6200.0
2014-10-06 10:40:00,110.19,110.28,110.19,110.25,2400.0,88.9055,88.9781,88.9055,88.9539,2400.0
2014-10-06 10:45:00,110.24,110.24,110.03,110.06,7800.0,88.9458,88.9458,88.7764,88.8006,7800.0
2014-10-06 10:50:00,110.03,110.03,109.86,109.91,2900.0,88.7764,88.7764,88.6392,88.6795,2900.0
2014-10-06 10:55:00,109.9,109.92,109.84,109.91,900.0,88.6715,88.6876,88.6231,88.6795,900.0
2014-10-06 11:00:00,109.87,109.99,109.85,109.97,3300.0,88.6473,88.7441,88.6311,88.728,3300.0
2014-10-06 11:05:00,109.93,109.94,109.83,109.89,3100.0,88.6957,88.7038,88.615,88.6634,3100.0
2014-10-06 11:10:00,109.92,109.93,109.87,109.93,2500.0,88.6876,88.6957,88.6473,88.6957,2500.0
2014-10-06 11:15:00,109.92,109.92,109.79,109.84,4100.0,88.6876,88.6876,88.5827,88.6231,4100.0
2014-10-06 11:20:00,109.81,109.82,109.74,109.78,2000.0,88.5989,88.6069,88.5424,88.5747,2000.0
2014-10-06 11:25:00,109.76,109.76,109.66,109.69,2700.0,88.5585,88.5585,88.4778,88.502,2700.0
2014-10-06 11:30:00,109.71,109.79,109.66,109.71,34900.0,88.5182,88.5827,88.4778,88.5182,34900.0
2014-10-06 11:35:00,109.72,109.72,109.53,109.53,3500.0,88.5262,88.5262,88.3729,88.3729,3500.0
2014-10-06 11:40:00,109.6,109.6,109.29,109.29,3100.0,88.4294,88.4294,88.1793,88.1793,3100.0
2014-10-06 11:45:00,109.25,109.26,109.11,109.15,3800.0,88.147,88.1551,88.0341,88.0663,3800.0
2014-10-06 11:50:00,109.19,109.25,109.19,109.2,8400.0,88.0986,88.147,88.0986,88.1067,8400.0
2014-10-06 11:55:00,109.19,109.26,109.12,109.26,4300.0,88.0986,88.1551,88.0421,88.1551,4300.0
2014-10-06 12:00:00,109.28,109.37,109.25,109.37,3800.0,88.1712,88.2439,88.147,88.2439,3800.0
2014-10-06 12:05:00,109.38,109.48,109.35,109.44,3300.0,88.2519,88.3326,88.2277,88.3003,3300.0
2014-10-06 12:10:00,109.44,109.46,109.35,109.38,3700.0,88.3003,88.3165,88.2277,88.2519,3700.0
2014-10-06 12:15:00,109.35,109.42,109.32,109.41,2900.0,88.2277,88.2842,88.2035,88.2761,2900.0
2014-10-06 12:20:00,109.42,109.46,109.32,109.37,4800.0,88.2842,88.3165,88.2035,88.2439,4800.0
2014-10-06 12:25:00,109.44,109.47,109.35,109.37,4400.0,88.3003,88.3245,88.2277,88.2439,4400.0
2014-10-06 12:30:00,109.4,109.4,109.24,109.31,5000.0,88.2681,88.2681,88.139,88.1954,5000.0
2014-10-06 12:35:00,109.3,109.3,109.2,109.21,1800.0,88.1874,88.1874,88.1067,88.1148,1800.0
2014-10-06 12:40:00,109.2,109.28,109.07,109.07,6200.0,88.1067,88.1712,88.0018,88.0018,6200.0
2014-10-06 12:45:00,109.09,109.11,108.96,109.0,7200.0,88.0179,88.0341,87.913,87.9453,7200.0
2014-10-06 12:50:00,108.98,109.04,108.93,108.93,5400.0,87.9292,87.9776,87.8888,87.8888,5400.0
2014-10-06 12:55:00,108.95,108.99,108.88,108.95,4300.0,87.905,87.9373,87.8485,87.905,4300.0
2014-10-06 13:00:00,108.94,109.11,108.88,109.06,6100.0,87.8969,88.0341,87.8485,87.9937,6100.0
2014-10-06 13:05:00,109.06,109.09,109.0,109.02,5100.0,87.9937,88.0179,87.9453,87.9615,5100.0
2014-10-06 13:10:00,109.01,109.05,108.93,108.98,4900.0,87.9534,87.9857,87.8888,87.9292,4900.0
2014-10-06 13:15:00,109.02,109.15,109.02,109.09,10600.0,87.9615,88.0663,87.9615,88.0179,10600.0
2014-10-06 13:20:00,109.1,109.2,109.1,109.16,5100.0,88.026,88.1067,88.026,88.0744,5100.0
2014-10-06 13:25:00,109.21,109.26,109.21,109.24,3900.0,88.1148,88.1551,88.1148,88.139,3900.0
2014-10-06 13:30:00,109.23,109.27,109.16,109.16,5300.0,88.1309,88.1632,88.0744,88.0744,5300.0
2014-10-06 13:35:00,109.18,109.2,109.11,109.14,2700.0,88.0906,88.1067,88.0341,88.0583,2700.0
2014-10-06 13:40:00,109.17,109.18,109.12,109.14,4700.0,88.0825,88.0906,88.0421,88.0583,4700.0
2014-10-06 13:45:00,109.16,109.2,109.12,109.12,5100.0,88.0744,88.1067,88.0421,88.0421,5100.0
2014-10-06 13:50:00,109.11,109.13,109.05,109.09,5300.0,88.0341,88.0502,87.9857,88.0179,5300.0
2014-10-06 13:55:00,109.1,109.12,109.02,109.06,5300.0,88.026,88.0421,87.9615,87.9937,5300.0
2014-10-06 14:00:00,109.06,109.08,108.97,109.01,9200.0,87.9937,88.0099,87.9211,87.9534,9200.0
2014-10-06 14:05:00,109.02,109.03,108.83,108.86,4900.0,87.9615,87.9695,87.8082,87.8324,4900.0
2014-10-06 14:10:00,108.89,108.96,108.89,108.96,3500.0,87.8566,87.913,87.8566,87.913,3500.0
2014-10-06 14:15:00,108.95,109.2,108.94,109.17,7400.0,87.905,88.1067,87.8969,88.0825,7400.0
2014-10-06 14:20:00,109.19,109.27,109.15,109.16,24900.0,88.0986,88.1632,88.0663,88.0744,24900.0
2014-10-06 14:25:00,109.16,109.19,109.02,109.05,11500.0,88.0744,88.0986,87.9615,87.9857,11500.0
2014-10-06 14:30:00,109.06,109.15,109.02,109.1,17100.0,87.9937,88.0663,87.9615,88.026,17100.0
2014-10-06 14:35:00,109.08,109.19,109.08,109.18,4300.0,88.0099,88.0986,88.0099,88.0906,4300.0
2014-10-06 14:40:00,109.17,109.18,109.07,109.18,5300.0,88.0825,88.0906,88.0018,88.0906,5300.0
2014-10-06 14:45:00,109.17,109.2,109.09,109.13,5900.0,88.0825,88.1067,88.0179,88.0502,5900.0
2014-10-06 14:50:00,109.12,109.18,109.11,109.15,2500.0,88.0421,88.0906,88.0341,88.0663,2500.0
2014-10-06 14:55:00,109.15,109.21,109.15,109.16,3700.0,88.0663,88.1148,88.0663,88.0744,3700.0
2014-10-06 15:00:00,109.13,109.16,109.03,109.06,6900.0,88.0502,88.0744,87.9695,87.9937,6900.0
2014-10-06 15:05:00,109.05,109.09,108.93,108.96,7000.0,87.9857,88.0179,87.8888,87.913,7000.0
2014-10-06 15:10:00,108.98,109.02,108.86,108.89,53400.0,87.9292,87.9615,87.8324,87.8566,53400.0
2014-10-06 15:15:00,108.88,109.11,108.86,109.11,6500.0,87.8485,88.0341,87.8324,88.0341,6500.0
2014-10-06 15:20:00,109.1,109.17,109.04,109.13,13800.0,88.026,88.0825,87.9776,88.0502,13800.0
2014-10-06 15:25:00,109.13,109.16,109.08,109.11,4300.0,88.0502,88.0744,88.0099,88.0341,4300.0
2014-10-06 15:30:00,109.08,109.09,108.98,109.07,11900.0,88.0099,88.0179,87.9292,88.0018,11900.0
2014-10-06 15:35:00,109.04,109.15,109.01,109.13,16100.0,87.9776,88.0663,87.9534,88.0502,16100.0
2014-10-06 15:40:00,109.13,109.14,108.95,108.98,13000.0,88.0502,88.0583,87.905,87.9292,13000.0
2014-10-06 15:45:00,108.98,108.98,108.87,108.88,13700.0,87.9292,87.9292,87.8404,87.8485,13700.0
2014-10-06 15:50:00,108.89,108.91,108.81,108.89,32800.0,87.8566,87.8727,87.792,87.8566,32800.0
2014-10-06 15:55:00,108.88,108.92,108.77,108.83,47200.0,87.8485,87.8808,87.7598,87.8082,47200.0
2014-10-07 09:30:00,108.1,108.14,107.72,107.82,2100.0,87.2192,87.2514,86.9126,86.9933,2100.0
2014-10-07 09:35:00,107.74,107.78,107.36,107.38,22600.0,86.9287,86.961,86.6221,86.6382,22600.0
2014-10-07 09:40:00,107.27,107.64,107.27,107.45,10800.0,86.5495,86.848,86.5495,86.6947,10800.0
2014-10-07 09:45:00,107.44,107.45,107.17,107.21,11800.0,86.6867,86.6947,86.4688,86.5011,11800.0
2014-10-07 09:50:00,107.24,107.5,107.19,107.41,10600.0,86.5253,86.7351,86.4849,86.6625,10600.0
2014-10-07 09:55:00,107.4,107.62,107.35,107.61,9700.0,86.6544,86.8319,86.614,86.8238,9700.0
2014-10-07 10:00:00,107.63,107.76,107.57,107.68,10300.0,86.84,86.9448,86.7915,86.8803,10300.0
2014-10-07 10:05:00,107.64,107.79,107.61,107.7,6900.0,86.848,86.969,86.8238,86.8964,6900.0
2014-10-07 10:10:00,107.68,107.89,107.68,107.81,29900.0,86.8803,87.0497,86.8803,86.9852,29900.0
2014-10-07 10:15:00,107.78,107.78,107.56,107.6,8800.0,86.961,86.961,86.7835,86.8158,8800.0
2014-10-07 10:20:00,107.62,107.63,107.41,107.59,7200.0,86.8319,86.84,86.6625,86.8077,7200.0
2014-10-07 10:25:00,107.55,107.75,107.55,107.72,7400.0,86.7754,86.9368,86.7754,86.9126,7400.0
2014-10-07 10:30:00,107.73,107.97,107.73,107.92,9900.0,86.9206,87.1143,86.9206,87.0739,9900.0
2014-10-07 10:35:00,107.92,108.19,107.89,107.89,23100.0,87.0739,87.2918,87.0497,87.0497,23100.0
2014-10-07 10:40:00,107.85,107.88,107.8,107.81,12500.0,87.0175,87.0417,86.9771,86.9852,12500.0
2014-10-07 10:45:00,107.83,108.03,107.82,107.87,9300.0,87.0013,87.1627,86.9933,87.0336,9300.0
2014-10-07 10:50:00,107.89,108.04,107.89,108.01,6000.0,87.0497,87.1708,87.0497,87.1466,6000.0
2014-10-07 10:55:00,108.01,108.02,107.69,107.72,6000.0,87.1466,87.1546,86.8884,86.9126,6000.0
2014-10-07 11:00:00,107.7,107.7,107.56,107.58,1800.0,86.8964,86.8964,86.7835,86.7996,1800.0
2014-10-07 11:05:00,107.65,107.8,107.61,107.8,4900.0,86.8561,86.9771,86.8238,86.9771,4900.0
2014-10-07 11:10:00,107.8,107.8,107.63,107.65,8000.0,86.9771,86.9771,86.84,86.8561,8000.0
2014-10-07 11:15:00,107.64,107.64,107.45,107.49,17400.0,86.848,86.848,86.6947,86.727,17400.0
2014-10-07 11:20:00,107.53,107.7,107.51,107.53,31200.0,86.7593,86.8964,86.7431,86.7593,31200.0
2014-10-07 11:25:00,107.53,107.56,107.41,107.52,23200.0,86.7593,86.7835,86.6625,86.7512,23200.0
2014-10-07 11:30:00,107.55,107.63,107.48,107.48,22700.0,86.7754,86.84,86.7189,86.7189,22700.0
2014-10-07 11:35:00,107.46,107.55,107.46,107.52,17900.0,86.7028,86.7754,86.7028,86.7512,17900.0
2014-10-07 11:40:00,107.56,107.76,107.53,107.76,7300.0,86.7835,86.9448,86.7593,86.9448,7300.0
2014-10-07 11:45:00,107.77,107.85,107.76,107.79,4800.0,86.9529,87.0175,86.9448,86.969,4800.0
2014-10-07 11:50:00,107.8,107.83,107.72,107.83,4100.0,86.9771,87.0013,86.9126,87.0013,4100.0
2014-10-07 11:55:00,107.91,108.0,107.88,107.94,9500.0,87.0659,87.1385,87.0417,87.0901,9500.0
2014-10-07 12:00:00,107.93,107.98,107.85,107.89,4200.0,87.082,87.1223,87.0175,87.0497,4200.0
2014-10-07 12:05:00,107.87,108.09,107.86,108.03,6400.0,87.0336,87.2111,87.0255,87.1627,6400.0
2014-10-07 12:10:00,108.0,108.16,108.0,108.15,6700.0,87.1385,87.2676,87.1385,87.2595,6700.0
2014-10-07 12:15:00,108.15,108.24,108.14,108.24,5600.0,87.2595,87.3321,87.2514,87.3321,5600.0
2014-10-07 12:20:00,108.25,108.3,108.16,108.19,5600.0,87.3402,87.3805,87.2676,87.2918,5600.0
2014-10-07 12:25:00,108.17,108.25,108.16,108.18,3100.0,87.2756,87.3402,87.2676,87.2837,3100.0
2014-10-07 12:30:00,108.19,108.21,107.94,107.94,3800.0,87.2918,87.3079,87.0901,87.0901,3800.0
2014-10-07 12:35:00,107.97,107.99,107.89,107.99,4700.0,87.1143,87.1304,87.0497,87.1304,4700.0
2014-10-07 12:40:00,108.01,108.01,107.73,107.77,11100.0,87.1466,87.1466,86.9206,86.9529,11100.0
2014-10-07 12:45:00,107.75,107.76,107.54,107.54,4900.0,86.9368,86.9448,86.7673,86.7673,4900.0
2014-10-07 12:50:00,107.56,107.7,107.56,107.67,5900.0,86.7835,86.8964,86.7835,86.8722,5900.0
2014-10-07 12:55:00,107.68,107.77,107.67,107.72,5900.0,86.8803,86.9529,86.8722,86.9126,5900.0
2014-10-07 13:00:00,107.71,107.71,107.47,107.58,7200.0,86.9045,86.9045,86.7109,86.7996,7200.0
2014-10-07 13:05:00,107.58,107.58,107.36,107.36,5500.0,86.7996,86.7996,86.6221,86.6221,5500.0
2014-10-07 13:10:00,107.31,107.44,107.28,107.41,14800.0,86.5818,86.6867,86.5576,86.6625,14800.0
2014-10-07 13:15:00,107.45,107.49,107.31,107.31,6600.0,86.6947,86.727,86.5818,86.5818,6600.0
2014-10-07 13:20:00,107.31,107.35,107.27,107.27,4500.0,86.5818,86.614,86.5495,86.5495,4500.0
2014-10-07 13:25:00,107.25,107.33,107.23,107.33,8200.0,86.5334,86.5979,86.5172,86.5979,8200.0
2014-10-07 13:30:00,107.32,107.32,107.2,107.23,4900.0,86.5898,86.5898,86.493,86.5172,4900.0
2014-10-07 13:35:00,107.21,107.23,107.04,107.04,12000.0,86.5011,86.5172,86.3639,86.3639,12000.0
2014-10-07 13:40:00,107.04,107.06,106.98,106.98,7900.0,86.3639,86.3801,86.3155,86.3155,7900.0
2014-10-07 13:45:00,106.95,106.99,106.92,106.94,7800.0,86.2913,86.3236,86.2671,86.2832,7800.0
2014-10-07 13:50:00,106.93,107.07,106.92,107.07,7500.0,86.2752,86.3881,86.2671,86.3881,7500.0
2014-10-07 13:55:00,107.0,107.0,106.91,106.91,7400.0,86.3316,86.3316,86.259,86.259,7400.0
2014-10-07 14:00:00,106.92,106.92,106.73,106.83,6800.0,86.2671,86.2671,86.1138,86.1945,6800.0
2014-10-07 14:05:00,106.82,106.92,106.81,106.89,5200.0,86.1864,86.2671,86.1783,86.2429,5200.0
2014-10-07 14:10:00,106.89,107.08,106.85,106.97,10700.0,86.2429,86.3962,86.2106,86.3074,10700.0
2014-10-07 14:15:00,106.97,106.98,106.8,106.85,10300.0,86.3074,86.3155,86.1703,86.2106,10300.0
2014-10-07 14:20:00,106.84,106.84,106.58,106.58,10500.0,86.2026,86.2026,85.9928,85.9928,10500.0
2014-10-07 14:25:00,106.57,106.61,106.37,106.41,16900.0,85.9847,86.017,85.8233,85.8556,16900.0
2014-10-07 14:30:00,106.39,106.43,106.23,106.43,14800.0,85.8395,85.8717,85.7104,85.8717,14800.0
2014-10-07 14:35:00,106.42,106.55,106.42,106.47,17500.0,85.8637,85.9686,85.8637,85.904,17500.0
2014-10-07 14:40:00,106.44,106.62,106.42,106.57,9800.0,85.8798,86.025,85.8637,85.9847,9800.0
2014-10-07 14:45:00,106.58,106.61,106.54,106.54,6000.0,85.9928,86.017,85.9605,85.9605,6000.0
2014-10-07 14:50:00,106.54,106.73,106.52,106.72,36200.0,85.9605,86.1138,85.9444,86.1057,36200.0
2014-10-07 14:55:00,106.72,106.75,106.61,106.61,6700.0,86.1057,86.1299,86.017,86.017,6700.0
2014-10-07 15:00:00,106.62,106.65,106.45,106.65,18800.0,86.025,86.0493,85.8879,86.0493,18800.0
2014-10-07 15:05:00,106.65,106.67,106.49,106.59,9300.0,86.0493,86.0654,85.9202,86.0008,9300.0
2014-10-07 15:10:00,106.59,106.62,106.54,106.62,25700.0,86.0008,86.025,85.9605,86.025,25700.0
2014-10-07 15:15:00,106.64,106.64,106.39,106.43,7600.0,86.0412,86.0412,85.8395,85.8717,7600.0
2014-10-07 15:20:00,106.37,106.47,106.33,106.46,18400.0,85.8233,85.904,85.7911,85.896,18400.0
2014-10-07 15:25:00,106.47,106.53,106.46,106.53,13400.0,85.904,85.9524,85.896,85.9524,13400.0
2014-10-07 15:30:00,106.54,106.67,106.53,106.56,18700.0,85.9605,86.0654,85.9524,85.9766,18700.0
2014-10-07 15:35:00,106.56,106.57,106.4,106.4,22900.0,85.9766,85.9847,85.8475,85.8475,22900.0
2014-10-07 15:40:00,106.39,106.44,106.18,106.18,19400.0,85.8395,85.8798,85.67,85.67,19400.0
2014-10-07 15:45:00,106.19,106.26,106.13,106.16,47200.0,85.6781,85.7346,85.6297,85.6539,47200.0
2014-10-07 15:50:00,106.16,106.17,106.02,106.07,33500.0,85.6539,85.662,85.5409,85.5813,33500.0
2014-10-07 15:55:00,106.07,106.08,105.88,105.88,61700.0,85.5813,85.5894,85.428,85.428,61700.0
2014-10-08 09:30:00,105.96,106.32,105.61,106.27,6600.0,85.4925,85.783,85.2101,85.7427,6600.0
2014-10-08 09:35:00,106.1,106.49,106.1,106.41,9400.0,85.6055,85.9202,85.6055,85.8556,9400.0
2014-10-08 09:40:00,106.34,106.5,106.28,106.5,5000.0,85.7991,85.9282,85.7507,85.9282,5000.0
2014-10-08 09:45:00,106.48,106.51,106.15,106.3,16300.0,85.9121,85.9363,85.6458,85.7669,16300.0
2014-10-08 09:50:00,106.3,106.3,106.03,106.11,17800.0,85.7669,85.7669,85.549,85.6136,17800.0
2014-10-08 09:55:00,106.03,106.05,105.78,105.92,19000.0,85.549,85.5652,85.3473,85.4603,19000.0
2014-10-08 10:00:00,105.92,106.14,105.79,105.81,17700.0,85.4603,85.6378,85.3554,85.3715,17700.0
2014-10-08 10:05:00,105.81,106.03,105.79,105.92,8100.0,85.3715,85.549,85.3554,85.4603,8100.0
2014-10-08 10:10:00,105.92,106.05,105.92,105.94,13200.0,85.4603,85.5652,85.4603,85.4764,13200.0
2014-10-08 10:15:00,105.92,105.94,105.7,105.7,5600.0,85.4603,85.4764,85.2828,85.2828,5600.0
2014-10-08 10:20:00,105.7,105.7,105.42,105.42,15000.0,85.2828,85.2828,85.0568,85.0568,15000.0
2014-10-08 10:25:00,105.41,105.64,105.35,105.59,16500.0,85.0488,85.2343,85.0004,85.194,16500.0
2014-10-08 10:30:00,105.59,105.75,105.29,105.38,52000.0,85.194,85.3231,84.952,85.0246,52000.0
2014-10-08 10:35:00,105.44,105.55,105.29,105.53,7900.0,85.073,85.1617,84.952,85.1456,7900.0
2014-10-08 10:40:00,105.5,105.55,105.03,105.03,19900.0,85.1214,85.1617,84.7422,84.7422,19900.0
2014-10-08 10:45:00,105.01,105.02,104.84,104.98,17700.0,84.726,84.7341,84.5889,84.7018,17700.0
2014-10-08 10:50:00,104.99,104.99,104.76,104.8,20500.0,84.7099,84.7099,84.5243,84.5566,20500.0
2014-10-08 10:55:00,104.79,104.84,104.61,104.69,24700.0,84.5485,84.5889,84.4033,84.4679,24700.0
2014-10-08 11:00:00,104.65,104.7,104.44,104.47,16700.0,84.4356,84.4759,84.2661,84.2903,16700.0
2014-10-08 11:05:00,104.46,104.64,104.42,104.61,25400.0,84.2823,84.4275,84.25,84.4033,25400.0
2014-10-08 11:10:00,104.61,104.7,104.45,104.48,24300.0,84.4033,84.4759,84.2742,84.2984,24300.0
2014-10-08 11:15:00,104.48,104.5,104.34,104.4,29300.0,84.2984,84.3146,84.1855,84.2339,29300.0
2014-10-08 11:20:00,104.41,104.77,104.37,104.69,18300.0,84.2419,84.5324,84.2097,84.4679,18300.0
2014-10-08 11:25:00,104.69,104.92,104.57,104.92,16000.0,84.4679,84.6534,84.371,84.6534,16000.0
2014-10-08 11:30:00,104.9,104.97,104.74,104.79,51000.0,84.6373,84.6938,84.5082,84.5485,51000.0
2014-10-08 11:35:00,104.79,104.8,104.62,104.72,28100.0,84.5485,84.5566,84.4114,84.4921,28100.0
2014-10-08 11:40:00,104.72,104.97,104.68,104.93,14900.0,84.4921,84.6938,84.4598,84.6615,14900.0
2014-10-08 11:45:00,104.92,105.05,104.91,105.03,9100.0,84.6534,84.7583,84.6454,84.7422,9100.0
2014-10-08 11:50:00,105.03,105.17,105.01,105.16,9500.0,84.7422,84.8551,84.726,84.8471,9500.0
2014-10-08 11:55:00,105.19,105.35,105.11,105.35,4400.0,84.8713,85.0004,84.8067,85.0004,4400.0
2014-10-08 12:00:00,105.39,105.46,105.33,105.43,5200.0,85.0326,85.0891,84.9842,85.0649,5200.0
2014-10-08 12:05:00,105.42,105.47,105.38,105.42,11900.0,85.0568,85.0972,85.0246,85.0568,11900.0
2014-10-08 12:10:00,105.39,105.55,105.31,105.34,110900.0,85.0326,85.1617,84.9681,84.9923,110900.0
2014-10-08 12:15:00,105.35,105.45,105.32,105.43,4000.0,85.0004,85.081,84.9762,85.0649,4000.0
2014-10-08 12:20:00,105.43,105.44,105.37,105.37,5600.0,85.0649,85.073,85.0165,85.0165,5600.0
2014-10-08 12:25:00,105.39,105.41,105.33,105.33,6500.0,85.0326,85.0488,84.9842,84.9842,6500.0
2014-10-08 12:30:00,105.37,105.43,105.33,105.43,3300.0,85.0165,85.0649,84.9842,85.0649,3300.0
2014-10-08 12:35:00,105.44,105.56,105.41,105.54,12500.0,85.073,85.1698,85.0488,85.1537,12500.0
2014-10-08 12:40:00,105.53,105.55,105.47,105.47,3100.0,85.1456,85.1617,85.0972,85.0972,3100.0
2014-10-08 12:45:00,105.47,105.53,105.42,105.53,5200.0,85.0972,85.1456,85.0568,85.1456,5200.0
2014-10-08 12:50:00,105.57,105.58,105.44,105.44,4300.0,85.1779,85.1859,85.073,85.073,4300.0
2014-10-08 12:55:00,105.43,105.5,105.43,105.48,8400.0,85.0649,85.1214,85.0649,85.1053,8400.0
2014-10-08 13:00:00,105.49,105.68,105.46,105.61,10200.0,85.1133,85.2666,85.0891,85.2101,10200.0
2014-10-08 13:05:00,105.6,105.6,105.37,105.43,7100.0,85.2021,85.2021,85.0165,85.0649,7100.0
2014-10-08 13:10:00,105.42,105.5,105.41,105.48,3100.0,85.0568,85.1214,85.0488,85.1053,3100.0
2014-10-08 13:15:00,105.48,105.55,105.45,105.45,4100.0,85.1053,85.1617,85.081,85.081,4100.0
2014-10-08 13:20:00,105.49,105.59,105.46,105.48,3800.0,85.1133,85.194,85.0891,85.1053,3800.0
2014-10-08 13:25:00,105.48,105.48,105.39,105.43,5100.0,85.1053,85.1053,85.0326,85.0649,5100.0
2014-10-08 13:30:00,105.42,105.54,105.42,105.54,5300.0,85.0568,85.1537,85.0568,85.1537,5300.0
2014-10-08 13:35:00,105.52,105.61,105.48,105.61,5200.0,85.1375,85.2101,85.1053,85.2101,5200.0
2014-10-08 13:40:00,105.63,105.71,105.63,105.71,10300.0,85.2263,85.2908,85.2263,85.2908,10300.0
2014-10-08 13:45:00,105.71,105.97,105.71,105.93,12400.0,85.2908,85.5006,85.2908,85.4683,12400.0
2014-10-08 13:50:00,105.92,105.97,105.81,105.84,14100.0,85.4603,85.5006,85.3715,85.3957,14100.0
2014-10-08 13:55:00,105.83,105.98,105.81,105.92,18500.0,85.3876,85.5087,85.3715,85.4603,18500.0
2014-10-08 14:00:00,105.91,106.23,105.91,106.0,61900.0,85.4522,85.7104,85.4522,85.5248,61900.0
2014-10-08 14:05:00,105.98,106.06,105.98,106.0,75400.0,85.5087,85.5732,85.5087,85.5248,75400.0
2014-10-08 14:10:00,106.04,106.32,106.0,106.28,15300.0,85.5571,85.783,85.5248,85.7507,15300.0
2014-10-08 14:15:00,106.29,106.41,106.2,106.41,10200.0,85.7588,85.8556,85.6862,85.8556,10200.0
2014-10-08 14:20:00,106.41,106.76,106.41,106.67,9500.0,85.8556,86.138,85.8556,86.0654,9500.0
2014-10-08 14:25:00,106.67,106.71,106.43,106.46,17300.0,86.0654,86.0977,85.8717,85.896,17300.0
2014-10-08 14:30:00,106.48,106.74,106.43,106.71,19500.0,85.9121,86.1219,85.8717,86.0977,19500.0
2014-10-08 14:35:00,106.71,106.77,106.63,106.71,15900.0,86.0977,86.1461,86.0331,86.0977,15900.0
2014-10-08 14:40:00,106.7,106.74,106.59,106.6,23500.0,86.0896,86.1219,86.0008,86.0089,23500.0
2014-10-08 14:45:00,106.62,106.82,106.62,106.74,24700.0,86.025,86.1864,86.025,86.1219,24700.0
2014-10-08 14:50:00,106.76,106.8,106.69,106.75,18400.0,86.138,86.1703,86.0815,86.1299,18400.0
2014-10-08 14:55:00,106.71,106.9,106.71,106.9,17400.0,86.0977,86.251,86.0977,86.251,17400.0
2014-10-08 15:00:00,106.9,107.17,106.9,107.14,17100.0,86.251,86.4688,86.251,86.4446,17100.0
2014-10-08 15:05:00,107.13,107.14,107.01,107.14,28000.0,86.4365,86.4446,86.3397,86.4446,28000.0
2014-10-08 15:10:00,107.1,107.18,107.07,107.11,17100.0,86.4123,86.4769,86.3881,86.4204,17100.0
2014-10-08 15:15:00,107.13,107.16,107.08,107.14,51400.0,86.4365,86.4607,86.3962,86.4446,51400.0
2014-10-08 15:20:00,107.13,107.49,107.13,107.48,19400.0,86.4365,86.727,86.4365,86.7189,19400.0
2014-10-08 15:25:00,107.49,107.68,107.49,107.62,43900.0,86.727,86.8803,86.727,86.8319,43900.0
2014-10-08 15:30:00,107.62,107.63,107.53,107.58,22500.0,86.8319,86.84,86.7593,86.7996,22500.0
2014-10-08 15:35:00,107.55,107.61,107.49,107.49,26300.0,86.7754,86.8238,86.727,86.727,26300.0
2014-10-08 15:40:00,107.5,107.75,107.47,107.75,46300.0,86.7351,86.9368,86.7109,86.9368,46300.0
2014-10-08 15:45:00,107.77,107.88,107.73,107.87,38500.0,86.9529,87.0417,86.9206,87.0336,38500.0
2014-10-08 15:50:00,107.86,107.87,107.74,107.79,32700.0,87.0255,87.0336,86.9287,86.969,32700.0
2014-10-08 15:55:00,107.78,108.06,107.75,108.05,111800.0,86.961,87.1869,86.9368,87.1788,111800.0
2014-10-09 09:30:00,108.02,108.14,107.91,107.91,13800.0,87.1546,87.2514,87.0659,87.0659,13800.0
2014-10-09 09:35:00,107.87,107.89,107.51,107.82,4900.0,87.0336,87.0497,86.7431,86.9933,4900.0
2014-10-09 09:40:00,107.75,107.75,107.33,107.73,6200.0,86.9368,86.9368,86.5979,86.9206,6200.0
2014-10-09 09:45:00,107.66,107.67,107.25,107.31,3400.0,86.8642,86.8722,86.5334,86.5818,3400.0
2014-10-09 09:50:00,107.23,107.23,106.99,107.07,3200.0,86.5172,86.5172,86.3236,86.3881,3200.0
2014-10-09 09:55:00,107.08,107.08,106.77,106.9,6400.0,86.3962,86.3962,86.1461,86.251,6400.0
2014-10-09 10:00:00,106.93,107.03,106.78,106.99,66100.0,86.2752,86.3559,86.1541,86.3236,66100.0
2014-10-09 10:05:00,107.0,107.0,106.65,106.65,8500.0,86.3316,86.3316,86.0493,86.0493,8500.0
2014-10-09 10:10:00,106.64,106.64,106.5,106.62,20900.0,86.0412,86.0412,85.9282,86.025,20900.0
2014-10-09 10:15:00,106.59,106.73,106.56,106.65,4900.0,86.0008,86.1138,85.9766,86.0493,4900.0
2014-10-09 10:20:00,106.63,106.7,106.29,106.29,10700.0,86.0331,86.0896,85.7588,85.7588,10700.0
2014-10-09 10:25:00,106.32,106.38,106.17,106.21,15500.0,85.783,85.8314,85.662,85.6942,15500.0
2014-10-09 10:30:00,106.16,106.16,105.63,105.72,81600.0,85.6539,85.6539,85.2263,85.2989,81600.0
2014-10-09 10:35:00,105.75,105.8,105.67,105.8,4500.0,85.3231,85.3634,85.2586,85.3634,4500.0
2014-10-09 10:40:00,105.76,105.98,105.75,105.98,4300.0,85.3312,85.5087,85.3231,85.5087,4300.0
2014-10-09 10:45:00,105.95,106.04,105.93,106.01,9200.0,85.4845,85.5571,85.4683,85.5329,9200.0
2014-10-09 10:50:00,105.98,106.0,105.86,105.92,6300.0,85.5087,85.5248,85.4119,85.4603,6300.0
2014-10-09 10:55:00,105.95,106.15,105.95,106.15,8800.0,85.4845,85.6458,85.4845,85.6458,8800.0
2014-10-09 11:00:00,106.11,106.14,105.7,105.7,7400.0,85.6136,85.6378,85.2828,85.2828,7400.0
2014-10-09 11:05:00,105.71,105.96,105.66,105.93,8500.0,85.2908,85.4925,85.2505,85.4683,8500.0
2014-10-09 11:10:00,105.87,106.08,105.81,105.93,16100.0,85.4199,85.5894,85.3715,85.4683,16100.0
2014-10-09 11:15:00,105.93,105.94,105.64,105.68,30000.0,85.4683,85.4764,85.2343,85.2666,30000.0
2014-10-09 11:20:00,105.67,105.83,105.65,105.67,22700.0,85.2586,85.3876,85.2424,85.2586,22700.0
2014-10-09 11:25:00,105.67,105.71,105.62,105.67,4700.0,85.2586,85.2908,85.2182,85.2586,4700.0
2014-10-09 11:30:00,105.69,105.69,105.58,105.61,16400.0,85.2747,85.2747,85.1859,85.2101,16400.0
2014-10-09 11:35:00,105.6,105.6,105.21,105.21,16900.0,85.2021,85.2021,84.8874,84.8874,16900.0
2014-10-09 11:40:00,105.24,105.24,104.97,105.02,19400.0,84.9116,84.9116,84.6938,84.7341,19400.0
2014-10-09 11:45:00,104.97,105.04,104.84,104.85,13500.0,84.6938,84.7502,84.5889,84.5969,13500.0
2014-10-09 11:50:00,104.92,104.97,104.7,104.78,11500.0,84.6534,84.6938,84.4759,84.5405,11500.0
2014-10-09 11:55:00,104.78,104.82,104.57,104.77,24000.0,84.5405,84.5727,84.371,84.5324,24000.0
2014-10-09 12:00:00,104.79,104.87,104.71,104.85,11000.0,84.5485,84.6131,84.484,84.5969,11000.0
2014-10-09 12:05:00,104.85,104.86,104.77,104.78,8500.0,84.5969,84.605,84.5324,84.5405,8500.0
2014-10-09 12:10:00,104.78,104.9,104.58,104.73,15700.0,84.5405,84.6373,84.3791,84.5001,15700.0
2014-10-09 12:15:00,104.73,104.82,104.45,104.57,14500.0,84.5001,84.5727,84.2742,84.371,14500.0
2014-10-09 12:20:00,104.6,104.6,104.49,104.49,6700.0,84.3952,84.3952,84.3065,84.3065,6700.0
2014-10-09 12:25:00,104.5,104.51,104.22,104.31,21400.0,84.3146,84.3226,84.0886,84.1613,21400.0
2014-10-09 12:30:00,104.29,104.33,104.19,104.3,30600.0,84.1451,84.1774,84.0644,84.1532,30600.0
2014-10-09 12:35:00,104.29,104.36,104.24,104.29,27700.0,84.1451,84.2016,84.1048,84.1451,27700.0
2014-10-09 12:40:00,104.28,104.37,104.24,104.36,13000.0,84.137,84.2097,84.1048,84.2016,13000.0
2014-10-09 12:45:00,104.34,104.47,104.32,104.43,11700.0,84.1855,84.2903,84.1693,84.2581,11700.0
2014-10-09 12:50:00,104.45,104.49,104.37,104.46,8900.0,84.2742,84.3065,84.2097,84.2823,8900.0
2014-10-09 12:55:00,104.44,104.57,104.35,104.57,12900.0,84.2661,84.371,84.1935,84.371,12900.0
2014-10-09 13:00:00,104.54,104.57,104.29,104.31,18800.0,84.3468,84.371,84.1451,84.1613,18800.0
2014-10-09 13:05:00,104.28,104.31,104.05,104.08,41800.0,84.137,84.1613,83.9515,83.9757,41800.0
2014-10-09 13:10:00,104.1,104.16,103.98,104.0,36700.0,83.9918,84.0402,83.895,83.9111,36700.0
2014-10-09 13:15:00,104.0,104.22,103.95,104.15,22600.0,83.9111,84.0886,83.8708,84.0322,22600.0
2014-10-09 13:20:00,104.15,104.18,104.0,104.17,45900.0,84.0322,84.0564,83.9111,84.0483,45900.0
2014-10-09 13:25:00,104.15,104.17,104.0,104.05,20400.0,84.0322,84.0483,83.9111,83.9515,20400.0
2014-10-09 13:30:00,104.03,104.18,103.93,104.18,21300.0,83.9353,84.0564,83.8547,84.0564,21300.0
2014-10-09 13:35:00,104.17,104.3,104.14,104.22,21900.0,84.0483,84.1532,84.0241,84.0886,21900.0
2014-10-09 13:40:00,104.22,104.22,104.05,104.07,14100.0,84.0886,84.0886,83.9515,83.9676,14100.0
2014-10-09 13:45:00,104.08,104.11,103.9,103.94,29800.0,83.9757,83.9999,83.8305,83.8627,29800.0
2014-10-09 13:50:00,103.96,104.03,103.73,103.85,33000.0,83.8789,83.9353,83.6933,83.7901,33000.0
2014-10-09 13:55:00,103.85,103.94,103.85,103.93,17700.0,83.7901,83.8627,83.7901,83.8547,17700.0
2014-10-09 14:00:00,103.92,103.93,103.73,103.77,42700.0,83.8466,83.8547,83.6933,83.7256,42700.0
2014-10-09 14:05:00,103.76,103.83,103.48,103.52,30400.0,83.7175,83.774,83.4916,83.5239,30400.0
2014-10-09 14:10:00,103.53,103.58,103.47,103.48,15500.0,83.5319,83.5723,83.4835,83.4916,15500.0
2014-10-09 14:15:00,103.48,103.57,103.3,103.37,18800.0,83.4916,83.5642,83.3463,83.4028,18800.0
2014-10-09 14:20:00,103.35,103.4,103.23,103.25,10400.0,83.3867,83.427,83.2899,83.306,10400.0
2014-10-09 14:25:00,103.25,103.42,103.09,103.09,22300.0,83.306,83.4432,83.1769,83.1769,22300.0
2014-10-09 14:30:00,103.08,103.11,102.79,102.93,25700.0,83.1688,83.193,82.9349,83.0478,25700.0
2014-10-09 14:35:00,102.95,103.34,102.93,103.29,25900.0,83.064,83.3786,83.0478,83.3383,25900.0
2014-10-09 14:40:00,103.3,103.31,103.18,103.24,17200.0,83.3463,83.3544,83.2495,83.2979,17200.0
2014-10-09 14:45:00,103.23,103.29,102.95,103.06,25200.0,83.2899,83.3383,83.064,83.1527,25200.0
2014-10-09 14:50:00,103.06,103.33,103.06,103.16,12500.0,83.1527,83.3706,83.1527,83.2334,12500.0
2014-10-09 14:55:00,103.17,103.17,102.89,102.92,22300.0,83.2415,83.2415,83.0155,83.0397,22300.0
2014-10-09 15:00:00,102.92,103.05,102.82,103.04,19100.0,83.0397,83.1446,82.9591,83.1366,19100.0
2014-10-09 15:05:00,103.05,103.08,102.68,102.68,39400.0,83.1446,83.1688,82.8461,82.8461,39400.0
2014-10-09 15:10:00,102.68,103.08,102.68,103.03,21300.0,82.8461,83.1688,82.8461,83.1285,21300.0
2014-10-09 15:15:00,103.03,103.18,102.92,103.1,16300.0,83.1285,83.2495,83.0397,83.185,16300.0
2014-10-09 15:20:00,103.1,103.17,102.97,103.02,11600.0,83.185,83.2415,83.0801,83.1204,11600.0
2014-10-09 15:25:00,103.03,103.15,103.0,103.07,14800.0,83.1285,83.2253,83.1043,83.1608,14800.0
2014-10-09 15:30:00,103.08,103.3,103.06,103.19,24100.0,83.1688,83.3463,83.1527,83.2576,24100.0
2014-10-09 15:35:00,103.21,103.33,103.08,103.09,23700.0,83.2737,83.3706,83.1688,83.1769,23700.0
2014-10-09 15:40:00,103.11,103.14,102.98,103.08,30300.0,83.193,83.2173,83.0882,83.1688,30300.0
2014-10-09 15:45:00,103.07,103.08,102.89,102.96,50700.0,83.1608,83.1688,83.0155,83.072,50700.0
2014-10-09 15:50:00,102.95,102.95,102.86,102.9,58500.0,83.064,83.064,82.9913,83.0236,58500.0
2014-10-09 15:55:00,102.9,103.26,102.87,102.95,110800.0,83.0236,83.3141,82.9994,83.064,110800.0
2014-10-10 09:30:00,102.8,103.12,102.07,102.07,43000.0,82.9429,83.2011,82.3539,82.3539,43000.0
2014-10-10 09:35:00,102.23,102.5,102.06,102.22,60500.0,82.483,82.7009,82.3459,82.475,60500.0
2014-10-10 09:40:00,102.27,102.6,102.23,102.56,46600.0,82.5153,82.7816,82.483,82.7493,46600.0
2014-10-10 09:45:00,102.56,102.75,102.45,102.55,52500.0,82.7493,82.9026,82.6605,82.7412,52500.0
2014-10-10 09:50:00,102.55,102.58,102.25,102.29,16800.0,82.7412,82.7654,82.4992,82.5314,16800.0
2014-10-10 09:55:00,102.35,102.64,102.34,102.44,12300.0,82.5799,82.8138,82.5718,82.6525,12300.0
2014-10-10 10:00:00,102.42,102.43,101.81,101.81,14900.0,82.6363,82.6444,82.1442,82.1442,14900.0
2014-10-10 10:05:00,101.8,101.83,101.42,101.44,24400.0,82.1361,82.1603,81.8295,81.8456,24400.0
2014-10-10 10:10:00,101.52,101.82,101.37,101.39,24400.0,81.9102,82.1522,81.7892,81.8053,24400.0
2014-10-10 10:15:00,101.43,101.74,101.42,101.58,18400.0,81.8376,82.0877,81.8295,81.9586,18400.0
2014-10-10 10:20:00,101.47,101.58,101.09,101.13,13900.0,81.8698,81.9586,81.5632,81.5955,13900.0
2014-10-10 10:25:00,101.12,101.2,100.89,100.92,18000.0,81.5874,81.652,81.4019,81.4261,18000.0
2014-10-10 10:30:00,100.89,100.9,100.47,100.49,49700.0,81.4019,81.4099,81.063,81.0791,49700.0
2014-10-10 10:35:00,100.5,100.55,100.21,100.21,64400.0,81.0872,81.1275,80.8532,80.8532,64400.0
2014-10-10 10:40:00,100.22,100.27,100.01,100.21,43700.0,80.8613,80.9016,80.6919,80.8532,43700.0
2014-10-10 10:45:00,100.2,100.23,99.94,100.08,41200.0,80.8452,80.8694,80.6354,80.7483,41200.0
2014-10-10 10:50:00,100.11,100.17,99.93,100.07,63200.0,80.7725,80.8209,80.6273,80.7403,63200.0
2014-10-10 10:55:00,100.07,100.36,100.07,100.36,21000.0,80.7403,80.9742,80.7403,80.9742,21000.0
2014-10-10 11:00:00,100.37,101.19,100.37,101.09,25500.0,80.9823,81.6439,80.9823,81.5632,25500.0
2014-10-10 11:05:00,101.08,101.26,100.98,101.07,14800.0,81.5552,81.7004,81.4745,81.5471,14800.0
2014-10-10 11:10:00,101.07,101.22,101.01,101.1,12200.0,81.5471,81.6681,81.4987,81.5713,12200.0
2014-10-10 11:15:00,101.14,101.14,100.81,100.95,12500.0,81.6036,81.6036,81.3373,81.4503,12500.0
2014-10-10 11:20:00,100.95,101.16,100.88,100.91,17900.0,81.4503,81.6197,81.3938,81.418,17900.0
2014-10-10 11:25:00,100.95,100.98,100.81,100.95,11500.0,81.4503,81.4745,81.3373,81.4503,11500.0
2014-10-10 11:30:00,100.95,101.12,100.88,101.06,11000.0,81.4503,81.5874,81.3938,81.539,11000.0
2014-10-10 11:35:00,101.03,101.06,100.86,101.06,12800.0,81.5148,81.539,81.3777,81.539,12800.0
2014-10-10 11:40:00,101.01,101.04,100.74,100.85,17100.0,81.4987,81.5229,81.2808,81.3696,17100.0
2014-10-10 11:45:00,100.88,101.09,100.85,100.86,38200.0,81.3938,81.5632,81.3696,81.3777,38200.0
2014-10-10 11:50:00,100.9,101.17,100.86,101.15,21800.0,81.4099,81.6278,81.3777,81.6116,21800.0
2014-10-10 11:55:00,101.15,101.15,100.96,101.03,24700.0,81.6116,81.6116,81.4583,81.5148,24700.0
2014-10-10 12:00:00,101.0,101.65,101.0,101.64,33000.0,81.4906,82.0151,81.4906,82.007,33000.0
2014-10-10 12:05:00,101.62,101.7,101.37,101.37,19000.0,81.9909,82.0554,81.7892,81.7892,19000.0
2014-10-10 12:10:00,101.36,101.61,101.26,101.59,15900.0,81.7811,81.9828,81.7004,81.9667,15900.0
2014-10-10 12:15:00,101.59,101.59,101.35,101.38,11300.0,81.9667,81.9667,81.773,81.7972,11300.0
2014-10-10 12:20:00,101.35,101.39,101.2,101.3,11900.0,81.773,81.8053,81.652,81.7327,11900.0
2014-10-10 12:25:00,101.3,101.6,101.29,101.45,12500.0,81.7327,81.9747,81.7246,81.8537,12500.0
2014-10-10 12:30:00,101.5,102.0,101.5,101.87,25000.0,81.894,82.2975,81.894,82.1926,25000.0
2014-10-10 12:35:00,101.9,101.96,101.57,101.65,48200.0,82.2168,82.2652,81.9505,82.0151,48200.0
2014-10-10 12:40:00,101.65,102.0,101.65,101.88,95900.0,82.0151,82.2975,82.0151,82.2006,95900.0
2014-10-10 12:45:00,101.9,101.99,101.81,101.99,48200.0,82.2168,82.2894,82.1442,82.2894,48200.0
2014-10-10 12:50:00,101.99,102.0,101.63,101.79,35000.0,82.2894,82.2975,81.9989,82.128,35000.0
2014-10-10 12:55:00,101.77,101.77,101.55,101.55,7000.0,82.1119,82.1119,81.9344,81.9344,7000.0
2014-10-10 13:00:00,101.59,101.73,101.59,101.68,7000.0,81.9667,82.0796,81.9667,82.0393,7000.0
2014-10-10 13:05:00,101.66,101.68,101.5,101.59,18300.0,82.0231,82.0393,81.894,81.9667,18300.0
2014-10-10 13:10:00,101.61,101.61,101.38,101.49,34100.0,81.9828,81.9828,81.7972,81.886,34100.0
2014-10-10 13:15:00,101.48,101.51,101.26,101.28,45500.0,81.8779,81.9021,81.7004,81.7165,45500.0
2014-10-10 13:20:00,101.29,101.48,101.28,101.41,28300.0,81.7246,81.8779,81.7165,81.8214,28300.0
2014-10-10 13:25:00,101.46,101.5,101.32,101.44,10400.0,81.8618,81.894,81.7488,81.8456,10400.0
2014-10-10 13:30:00,101.48,101.58,101.43,101.49,10800.0,81.8779,81.9586,81.8376,81.886,10800.0
2014-10-10 13:35:00,101.49,101.97,101.49,101.89,11800.0,81.886,82.2733,81.886,82.2087,11800.0
2014-10-10 13:40:00,101.92,102.13,101.91,102.13,18700.0,82.2329,82.4023,82.2248,82.4023,18700.0
2014-10-10 13:45:00,102.12,102.12,101.89,101.98,24200.0,82.3943,82.3943,82.2087,82.2813,24200.0
2014-10-10 13:50:00,102.01,102.07,101.94,102.0,25600.0,82.3055,82.3539,82.249,82.2975,25600.0
2014-10-10 13:55:00,102.0,102.06,101.91,101.91,8000.0,82.2975,82.3459,82.2248,82.2248,8000.0
2014-10-10 14:00:00,101.93,102.07,101.93,101.97,8100.0,82.241,82.3539,82.241,82.2733,8100.0
2014-10-10 14:05:00,101.95,102.14,101.95,102.12,31500.0,82.2571,82.4104,82.2571,82.3943,31500.0
2014-10-10 14:10:00,102.12,102.17,102.02,102.06,13900.0,82.3943,82.4346,82.3136,82.3459,13900.0
2014-10-10 14:15:00,102.08,102.18,102.0,102.0,17500.0,82.362,82.4427,82.2975,82.2975,17500.0
2014-10-10 14:20:00,102.06,102.08,101.94,101.94,4200.0,82.3459,82.362,82.249,82.249,4200.0
2014-10-10 14:25:00,101.96,102.06,101.9,101.99,13700.0,82.2652,82.3459,82.2168,82.2894,13700.0
2014-10-10 14:30:00,102.0,102.02,101.87,101.95,26600.0,82.2975,82.3136,82.1926,82.2571,26600.0
2014-10-10 14:35:00,101.94,101.99,101.84,101.94,27600.0,82.249,82.2894,82.1684,82.249,27600.0
2014-10-10 14:40:00,101.92,101.92,101.68,101.87,20200.0,82.2329,82.2329,82.0393,82.1926,20200.0
2014-10-10 14:45:00,101.86,101.87,101.66,101.72,7800.0,82.1845,82.1926,82.0231,82.0715,7800.0
2014-10-10 14:50:00,101.74,101.85,101.71,101.73,5700.0,82.0877,82.1764,82.0635,82.0796,5700.0
2014-10-10 14:55:00,101.72,101.82,101.65,101.65,10700.0,82.0715,82.1522,82.0151,82.0151,10700.0
2014-10-10 15:00:00,101.65,101.7,101.56,101.56,8900.0,82.0151,82.0554,81.9424,81.9424,8900.0
2014-10-10 15:05:00,101.57,101.57,101.37,101.37,11200.0,81.9505,81.9505,81.7892,81.7892,11200.0
2014-10-10 15:10:00,101.39,101.57,101.37,101.44,19600.0,81.8053,81.9505,81.7892,81.8456,19600.0
2014-10-10 15:15:00,101.41,101.42,101.24,101.26,9900.0,81.8214,81.8295,81.6843,81.7004,9900.0
2014-10-10 15:20:00,101.27,101.35,101.06,101.28,31600.0,81.7085,81.773,81.539,81.7165,31600.0
2014-10-10 15:25:00,101.29,101.34,101.08,101.16,12900.0,81.7246,81.7649,81.5552,81.6197,12900.0
2014-10-10 15:30:00,101.21,101.26,100.86,100.91,23800.0,81.6601,81.7004,81.3777,81.418,23800.0
2014-10-10 15:35:00,100.91,101.11,100.91,101.0,29400.0,81.418,81.5794,81.418,81.4906,29400.0
2014-10-10 15:40:00,100.97,100.97,100.8,100.86,13400.0,81.4664,81.4664,81.3293,81.3777,13400.0
2014-10-10 15:45:00,100.87,100.89,100.49,100.53,25000.0,81.3857,81.4019,81.0791,81.1114,25000.0
2014-10-10 15:50:00,100.53,100.63,100.5,100.53,33100.0,81.1114,81.1921,81.0872,81.1114,33100.0
2014-10-10 15:55:00,100.55,100.67,100.48,100.51,57800.0,81.1275,81.2244,81.0711,81.0953,57800.0
2014-10-13 09:30:00,100.98,100.99,100.65,100.98,10800.0,81.4745,81.4826,81.2082,81.4745,10800.0
2014-10-13 09:35:00,100.98,101.34,100.82,101.3,15200.0,81.4745,81.7649,81.3454,81.7327,15200.0
2014-10-13 09:40:00,101.34,101.34,100.54,100.66,9600.0,81.7649,81.7649,81.1195,81.2163,9600.0
2014-10-13 09:45:00,100.58,100.58,100.22,100.22,5700.0,81.1517,81.1517,80.8613,80.8613,5700.0
2014-10-13 09:50:00,100.14,100.21,99.8,99.89,10000.0,80.7967,80.8532,80.5224,80.595,10000.0
2014-10-13 09:55:00,99.99,100.15,99.75,100.08,12800.0,80.6757,80.8048,80.4821,80.7483,12800.0
2014-10-13 10:00:00,100.12,100.72,100.05,100.63,12600.0,80.7806,81.2647,80.7241,81.1921,12600.0
2014-10-13 10:05:00,100.73,100.76,100.33,100.37,19600.0,81.2728,81.297,80.95,80.9823,19600.0
2014-10-13 10:10:00,100.4,100.54,100.27,100.53,21300.0,81.0065,81.1195,80.9016,81.1114,21300.0
2014-10-13 10:15:00,100.57,100.57,100.13,100.29,48900.0,81.1437,81.1437,80.7887,80.9178,48900.0
2014-10-13 10:20:00,100.32,100.57,100.29,100.47,15300.0,80.942,81.1437,80.9178,81.063,15300.0
2014-10-13 10:25:00,100.47,100.47,100.18,100.21,17100.0,81.063,81.063,80.829,80.8532,17100.0
2014-10-13 10:30:00,100.23,100.62,100.2,100.48,11300.0,80.8694,81.184,80.8452,81.0711,11300.0
2014-10-13 10:35:00,100.45,100.54,100.32,100.5,17600.0,81.0469,81.1195,80.942,81.0872,17600.0
2014-10-13 10:40:00,100.48,100.48,100.16,100.21,34300.0,81.0711,81.0711,80.8129,80.8532,34300.0
2014-10-13 10:45:00,100.24,100.63,100.15,100.2,41000.0,80.8774,81.1921,80.8048,80.8452,41000.0
2014-10-13 10:50:00,100.21,100.85,100.2,100.77,20100.0,80.8532,81.3696,80.8452,81.305,20100.0
2014-10-13 10:55:00,100.83,100.83,100.51,100.59,10300.0,81.3535,81.3535,81.0953,81.1598,10300.0
2014-10-13 11:00:00,100.58,100.94,100.5,100.9,14000.0,81.1517,81.4422,81.0872,81.4099,14000.0
2014-10-13 11:05:00,100.97,101.12,100.97,101.01,9400.0,81.4664,81.5874,81.4664,81.4987,9400.0
2014-10-13 11:10:00,100.99,100.99,100.51,100.65,24900.0,81.4826,81.4826,81.0953,81.2082,24900.0
2014-10-13 11:15:00,100.62,100.62,100.16,100.16,10300.0,81.184,81.184,80.8129,80.8129,10300.0
2014-10-13 11:20:00,100.12,100.55,100.12,100.55,5000.0,80.7806,81.1275,80.7806,81.1275,5000.0
2014-10-13 11:25:00,100.49,100.62,100.45,100.47,13300.0,81.0791,81.184,81.0469,81.063,13300.0
2014-10-13 11:30:00,100.48,100.81,100.47,100.76,6800.0,81.0711,81.3373,81.063,81.297,6800.0
2014-10-13 11:35:00,100.71,100.78,100.43,100.43,10300.0,81.2566,81.3131,81.0307,81.0307,10300.0
2014-10-13 11:40:00,100.47,100.76,100.45,100.46,7400.0,81.063,81.297,81.0469,81.0549,7400.0
2014-10-13 11:45:00,100.49,100.93,100.46,100.81,8000.0,81.0791,81.4341,81.0549,81.3373,8000.0
2014-10-13 11:50:00,100.87,101.01,100.73,100.8,7000.0,81.3857,81.4987,81.2728,81.3293,7000.0
2014-10-13 11:55:00,100.75,100.83,100.67,100.67,7200.0,81.2889,81.3535,81.2244,81.2244,7200.0
2014-10-13 12:00:00,100.69,100.82,100.55,100.71,9300.0,81.2405,81.3454,81.1275,81.2566,9300.0
2014-10-13 12:05:00,100.71,100.74,100.61,100.65,3500.0,81.2566,81.2808,81.176,81.2082,3500.0
2014-10-13 12:10:00,100.66,100.82,100.66,100.72,7200.0,81.2163,81.3454,81.2163,81.2647,7200.0
2014-10-13 12:15:00,100.71,100.91,100.62,100.9,5300.0,81.2566,81.418,81.184,81.4099,5300.0
2014-10-13 12:20:00,100.85,101.01,100.85,100.93,7800.0,81.3696,81.4987,81.3696,81.4341,7800.0
2014-10-13 12:25:00,100.92,101.18,100.88,101.18,5500.0,81.4261,81.6359,81.3938,81.6359,5500.0
2014-10-13 12:30:00,101.19,101.29,101.07,101.26,8900.0,81.6439,81.7246,81.5471,81.7004,8900.0
2014-10-13 12:35:00,101.24,101.33,101.2,101.21,4700.0,81.6843,81.7569,81.652,81.6601,4700.0
2014-10-13 12:40:00,101.27,101.41,101.17,101.25,7000.0,81.7085,81.8214,81.6278,81.6923,7000.0
2014-10-13 12:45:00,101.22,101.22,101.0,101.06,4000.0,81.6681,81.6681,81.4906,81.539,4000.0
2014-10-13 12:50:00,101.06,101.14,100.98,101.14,5300.0,81.539,81.6036,81.4745,81.6036,5300.0
2014-10-13 12:55:00,101.14,101.14,100.94,100.99,2800.0,81.6036,81.6036,81.4422,81.4826,2800.0
2014-10-13 13:00:00,101.0,101.08,100.97,101.05,9200.0,81.4906,81.5552,81.4664,81.531,9200.0
2014-10-13 13:05:00,101.08,101.11,100.97,101.04,6400.0,81.5552,81.5794,81.4664,81.5229,6400.0
2014-10-13 13:10:00,100.99,101.01,100.77,100.86,4200.0,81.4826,81.4987,81.305,81.3777,4200.0
2014-10-13 13:15:00,100.85,100.85,100.6,100.81,5100.0,81.3696,81.3696,81.1679,81.3373,5100.0
2014-10-13 13:20:00,100.83,101.04,100.83,100.83,3500.0,81.3535,81.5229,81.3535,81.3535,3500.0
2014-10-13 13:25:00,100.85,101.12,100.82,101.12,5600.0,81.3696,81.5874,81.3454,81.5874,5600.0
2014-10-13 13:30:00,101.08,101.12,101.0,101.07,4900.0,81.5552,81.5874,81.4906,81.5471,4900.0
2014-10-13 13:35:00,101.03,101.22,101.03,101.1,5800.0,81.5148,81.6681,81.5148,81.5713,5800.0
2014-10-13 13:40:00,101.09,101.15,101.02,101.06,12300.0,81.5632,81.6116,81.5068,81.539,12300.0
2014-10-13 13:45:00,101.08,101.09,100.91,100.92,14300.0,81.5552,81.5632,81.418,81.4261,14300.0
2014-10-13 13:50:00,100.88,101.15,100.88,101.05,10400.0,81.3938,81.6116,81.3938,81.531,10400.0
2014-10-13 13:55:00,101.07,101.07,100.77,100.87,15100.0,81.5471,81.5471,81.305,81.3857,15100.0
2014-10-13 14:00:00,100.89,100.9,100.66,100.73,5800.0,81.4019,81.4099,81.2163,81.2728,5800.0
2014-10-13 14:05:00,100.73,101.08,100.73,101.07,10100.0,81.2728,81.5552,81.2728,81.5471,10100.0
2014-10-13 14:10:00,101.07,101.07,100.85,100.92,4400.0,81.5471,81.5471,81.3696,81.4261,4400.0
2014-10-13 14:15:00,100.92,100.97,100.75,100.86,16500.0,81.4261,81.4664,81.2889,81.3777,16500.0
2014-10-13 14:20:00,100.77,101.0,100.75,100.8,11700.0,81.305,81.4906,81.2889,81.3293,11700.0
2014-10-13 14:25:00,100.84,100.94,100.79,100.89,9700.0,81.3615,81.4422,81.3212,81.4019,9700.0
2014-10-13 14:30:00,100.91,100.92,100.65,100.72,8700.0,81.418,81.4261,81.2082,81.2647,8700.0
2014-10-13 14:35:00,100.74,100.81,100.57,100.65,8800.0,81.2808,81.3373,81.1437,81.2082,8800.0
2014-10-13 14:40:00,100.68,100.68,100.44,100.49,6900.0,81.2324,81.2324,81.0388,81.0791,6900.0
2014-10-13 14:45:00,100.46,100.58,100.45,100.45,12100.0,81.0549,81.1517,81.0469,81.0469,12100.0
2014-10-13 14:50:00,100.46,100.56,100.4,100.42,18600.0,81.0549,81.1356,81.0065,81.0227,18600.0
2014-10-13 14:55:00,100.39,100.39,100.19,100.23,9200.0,80.9984,80.9984,80.8371,80.8694,9200.0
2014-10-13 15:00:00,100.23,100.38,100.2,100.2,13700.0,80.8694,80.9904,80.8452,80.8452,13700.0
2014-10-13 15:05:00,100.22,100.24,99.94,100.02,22400.0,80.8613,80.8774,80.6354,80.6999,22400.0
2014-10-13 15:10:00,99.99,100.21,99.94,100.2,9900.0,80.6757,80.8532,80.6354,80.8452,9900.0
2014-10-13 15:15:00,100.16,100.19,99.89,99.94,11300.0,80.8129,80.8371,80.595,80.6354,11300.0
2014-10-13 15:20:00,99.95,100.02,99.79,99.86,30500.0,80.6434,80.6999,80.5143,80.5708,30500.0
2014-10-13 15:25:00,99.88,99.97,99.72,99.72,20700.0,80.587,80.6596,80.4579,80.4579,20700.0
2014-10-13 15:30:00,99.75,99.75,99.09,99.39,25300.0,80.4821,80.4821,79.9496,80.1916,25300.0
2014-10-13 15:35:00,99.47,99.47,99.18,99.28,40900.0,80.2562,80.2562,80.0222,80.1029,40900.0
2014-10-13 15:40:00,99.29,99.44,98.95,99.01,22500.0,80.1109,80.232,79.8366,79.885,22500.0
2014-10-13 15:45:00,98.98,99.0,98.68,98.74,20400.0,79.8608,79.8769,79.6188,79.6672,20400.0
2014-10-13 15:50:00,98.74,98.9,98.55,98.68,21700.0,79.6672,79.7963,79.5139,79.6188,21700.0
2014-10-13 15:55:00,98.71,98.76,98.56,98.62,46100.0,79.643,79.6833,79.5219,79.5703,46100.0
2014-10-14 09:30:00,99.04,99.78,99.04,99.78,13100.0,79.9092,80.5063,79.9092,80.5063,13100.0
2014-10-14 09:35:00,99.61,100.16,99.61,100.14,10100.0,80.3691,80.8129,80.3691,80.7967,10100.0
2014-10-14 09:40:00,100.14,100.54,100.03,100.45,27800.0,80.7967,81.1195,80.708,81.0469,27800.0
2014-10-14 09:45:00,100.48,100.59,100.0,100.0,26700.0,81.0711,81.1598,80.6838,80.6838,26700.0
2014-10-14 09:50:00,99.98,100.32,99.98,100.22,21200.0,80.6676,80.942,80.6676,80.8613,21200.0
2014-10-14 09:55:00,100.23,100.24,100.02,100.15,46400.0,80.8694,80.8774,80.6999,80.8048,46400.0
2014-10-14 10:00:00,100.15,100.66,100.06,100.65,22500.0,80.8048,81.2163,80.7322,81.2082,22500.0
2014-10-14 10:05:00,100.61,100.79,100.25,100.77,18400.0,81.176,81.3212,80.8855,81.305,18400.0
2014-10-14 10:10:00,100.73,100.84,100.44,100.74,15900.0,81.2728,81.3615,81.0388,81.2808,15900.0
2014-10-14 10:15:00,100.77,100.83,100.54,100.61,21900.0,81.305,81.3535,81.1195,81.176,21900.0
2014-10-14 10:20:00,100.61,100.92,100.59,100.64,20300.0,81.176,81.4261,81.1598,81.2002,20300.0
2014-10-14 10:25:00,100.6,100.8,100.49,100.61,24700.0,81.1679,81.3293,81.0791,81.176,24700.0
2014-10-14 10:30:00,100.68,100.72,100.33,100.62,27700.0,81.2324,81.2647,80.95,81.184,27700.0
2014-10-14 10:35:00,100.67,100.95,100.66,100.9,13300.0,81.2244,81.4503,81.2163,81.4099,13300.0
2014-10-14 10:40:00,100.95,101.05,100.81,101.03,20900.0,81.4503,81.531,81.3373,81.5148,20900.0
2014-10-14 10:45:00,101.03,101.37,100.99,101.37,20600.0,81.5148,81.7892,81.4826,81.7892,20600.0
2014-10-14 10:50:00,101.39,101.78,101.35,101.64,45300.0,81.8053,82.12,81.773,82.007,45300.0
2014-10-14 10:55:00,101.61,101.75,101.47,101.5,14100.0,81.9828,82.0957,81.8698,81.894,14100.0
2014-10-14 11:00:00,101.5,101.65,101.38,101.44,42400.0,81.894,82.0151,81.7972,81.8456,42400.0
2014-10-14 11:05:00,101.43,101.59,101.35,101.5,10900.0,81.8376,81.9667,81.773,81.894,10900.0
2014-10-14 11:10:00,101.57,101.69,101.43,101.49,8500.0,81.9505,82.0473,81.8376,81.886,8500.0
2014-10-14 11:15:00,101.52,101.92,101.52,101.85,19300.0,81.9102,82.2329,81.9102,82.1764,19300.0
2014-10-14 11:20:00,101.83,101.84,101.65,101.65,40500.0,82.1603,82.1684,82.0151,82.0151,40500.0
2014-10-14 11:25:00,101.66,101.75,101.48,101.71,32700.0,82.0231,82.0957,81.8779,82.0635,32700.0
2014-10-14 11:30:00,101.7,101.88,101.64,101.86,12800.0,82.0554,82.2006,82.007,82.1845,12800.0
2014-10-14 11:35:00,101.88,102.17,101.86,102.13,10200.0,82.2006,82.4346,82.1845,82.4023,10200.0
2014-10-14 11:40:00,102.14,102.62,102.14,102.62,10600.0,82.4104,82.7977,82.4104,82.7977,10600.0
2014-10-14 11:45:00,102.62,102.74,102.61,102.74,13300.0,82.7977,82.8945,82.7896,82.8945,13300.0
2014-10-14 11:50:00,102.75,102.91,102.64,102.87,13300.0,82.9026,83.0317,82.8138,82.9994,13300.0
2014-10-14 11:55:00,102.88,102.99,102.77,102.97,13300.0,83.0075,83.0962,82.9187,83.0801,13300.0
2014-10-14 12:00:00,102.98,103.04,102.94,103.04,29000.0,83.0882,83.1366,83.0559,83.1366,29000.0
2014-10-14 12:05:00,103.0,103.12,102.98,103.03,29200.0,83.1043,83.2011,83.0882,83.1285,29200.0
2014-10-14 12:10:00,102.98,102.99,102.7,102.79,11900.0,83.0882,83.0962,82.8622,82.9349,11900.0
2014-10-14 12:15:00,102.82,102.9,102.34,102.4,18900.0,82.9591,83.0236,82.5718,82.6202,18900.0
2014-10-14 12:20:00,102.37,102.43,102.0,102.0,14800.0,82.596,82.6444,82.2975,82.2975,14800.0
2014-10-14 12:25:00,102.02,102.07,101.86,101.88,10300.0,82.3136,82.3539,82.1845,82.2006,10300.0
2014-10-14 12:30:00,101.86,102.01,101.79,102.0,10300.0,82.1845,82.3055,82.128,82.2975,10300.0
2014-10-14 12:35:00,102.0,102.02,101.71,101.73,19700.0,82.2975,82.3136,82.0635,82.0796,19700.0
2014-10-14 12:40:00,101.69,101.71,101.52,101.63,23000.0,82.0473,82.0635,81.9102,81.9989,23000.0
2014-10-14 12:45:00,101.64,102.15,101.62,102.15,10600.0,82.007,82.4185,81.9909,82.4185,10600.0
2014-10-14 12:50:00,102.13,102.17,101.92,102.0,5900.0,82.4023,82.4346,82.2329,82.2975,5900.0
2014-10-14 12:55:00,102.03,102.13,102.03,102.05,5800.0,82.3217,82.4023,82.3217,82.3378,5800.0
2014-10-14 13:00:00,102.07,102.13,101.96,102.11,7400.0,82.3539,82.4023,82.2652,82.3862,7400.0
2014-10-14 13:05:00,102.1,102.18,101.98,102.07,7600.0,82.3781,82.4427,82.2813,82.3539,7600.0
2014-10-14 13:10:00,102.03,102.21,102.03,102.14,4300.0,82.3217,82.4669,82.3217,82.4104,4300.0
2014-10-14 13:15:00,102.14,102.32,102.13,102.31,13500.0,82.4104,82.5556,82.4023,82.5476,13500.0
2014-10-14 13:20:00,102.28,102.28,101.8,101.8,6700.0,82.5234,82.5234,82.1361,82.1361,6700.0
2014-10-14 13:25:00,101.8,102.07,101.75,101.9,6100.0,82.1361,82.3539,82.0957,82.2168,6100.0
2014-10-14 13:30:00,101.96,102.19,101.85,102.19,7700.0,82.2652,82.4508,82.1764,82.4508,7700.0
2014-10-14 13:35:00,102.15,102.17,101.78,101.87,10700.0,82.4185,82.4346,82.12,82.1926,10700.0
2014-10-14 13:40:00,101.86,102.04,101.86,101.9,7200.0,82.1845,82.3297,82.1845,82.2168,7200.0
2014-10-14 13:45:00,101.9,102.08,101.75,101.97,14200.0,82.2168,82.362,82.0957,82.2733,14200.0
2014-10-14 13:50:00,101.97,102.0,101.69,101.71,10400.0,82.2733,82.2975,82.0473,82.0635,10400.0
2014-10-14 13:55:00,101.76,101.99,101.64,101.98,9500.0,82.1038,82.2894,82.007,82.2813,9500.0
2014-10-14 14:00:00,101.97,102.12,101.91,101.93,7600.0,82.2733,82.3943,82.2248,82.241,7600.0
2014-10-14 14:05:00,101.91,101.91,101.59,101.61,5100.0,82.2248,82.2248,81.9667,81.9828,5100.0
2014-10-14 14:10:00,101.6,101.83,101.58,101.72,12100.0,81.9747,82.1603,81.9586,82.0715,12100.0
2014-10-14 14:15:00,101.73,101.73,101.48,101.56,9100.0,82.0796,82.0796,81.8779,81.9424,9100.0
2014-10-14 14:20:00,101.58,101.61,101.25,101.25,11300.0,81.9586,81.9828,81.6923,81.6923,11300.0
2014-10-14 14:25:00,101.26,101.41,101.23,101.38,9700.0,81.7004,81.8214,81.6762,81.7972,9700.0
2014-10-14 14:30:00,101.41,101.56,101.24,101.25,7700.0,81.8214,81.9424,81.6843,81.6923,7700.0
2014-10-14 14:35:00,101.24,101.46,101.2,101.44,7700.0,81.6843,81.8618,81.652,81.8456,7700.0
2014-10-14 14:40:00,101.45,101.71,101.42,101.71,5700.0,81.8537,82.0635,81.8295,82.0635,5700.0
2014-10-14 14:45:00,101.73,101.79,101.57,101.61,6200.0,82.0796,82.128,81.9505,81.9828,6200.0
2014-10-14 14:50:00,101.64,101.66,101.2,101.25,18000.0,82.007,82.0231,81.652,81.6923,18000.0
2014-10-14 14:55:00,101.24,101.3,101.02,101.07,19000.0,81.6843,81.7327,81.5068,81.5471,19000.0
2014-10-14 15:00:00,101.16,101.27,101.01,101.11,10100.0,81.6197,81.7085,81.4987,81.5794,10100.0
2014-10-14 15:05:00,101.08,101.15,100.74,100.81,17100.0,81.5552,81.6116,81.2808,81.3373,17100.0
2014-10-14 15:10:00,100.89,101.1,100.86,101.05,28400.0,81.4019,81.5713,81.3777,81.531,28400.0
2014-10-14 15:15:00,101.06,101.06,100.85,100.85,36600.0,81.539,81.539,81.3696,81.3696,36600.0
2014-10-14 15:20:00,100.81,100.81,100.46,100.68,44700.0,81.3373,81.3373,81.0549,81.2324,44700.0
2014-10-14 15:25:00,100.68,101.04,100.67,101.03,15000.0,81.2324,81.5229,81.2244,81.5148,15000.0
2014-10-14 15:30:00,101.03,101.03,100.57,100.76,15600.0,81.5148,81.5148,81.1437,81.297,15600.0
2014-10-14 15:35:00,100.74,101.14,100.66,101.13,14400.0,81.2808,81.6036,81.2163,81.5955,14400.0
2014-10-14 15:40:00,101.14,101.24,100.84,100.84,22400.0,81.6036,81.6843,81.3615,81.3615,22400.0
2014-10-14 15:45:00,100.83,100.98,100.72,100.92,23800.0,81.3535,81.4745,81.2647,81.4261,23800.0
2014-10-14 15:50:00,100.91,101.19,100.9,101.01,52300.0,81.418,81.6439,81.4099,81.4987,52300.0
2014-10-14 15:55:00,101.01,101.04,100.95,101.0,71900.0,81.4987,81.5229,81.4503,81.4906,71900.0
2014-10-15 09:30:00,100.03,100.07,99.28,99.36,2700.0,80.708,80.7403,80.1029,80.1674,2700.0
2014-10-15 09:35:00,99.35,99.96,98.96,99.05,28800.0,80.1593,80.6515,79.8447,79.9173,28800.0
2014-10-15 09:40:00,99.06,99.21,98.72,99.21,27500.0,79.9254,80.0464,79.651,80.0464,27500.0
2014-10-15 09:45:00,99.22,99.74,99.16,99.7,11600.0,80.0544,80.474,80.006,80.4417,11600.0
2014-10-15 09:50:00,99.69,100.47,99.67,100.26,10500.0,80.4337,81.063,80.4175,80.8936,10500.0
2014-10-15 09:55:00,100.01,100.36,99.76,100.13,5300.0,80.6919,80.9742,80.4901,80.7887,5300.0
2014-10-15 10:00:00,100.15,100.54,100.05,100.05,13100.0,80.8048,81.1195,80.7241,80.7241,13100.0
2014-10-15 10:05:00,100.07,100.46,99.93,100.31,10900.0,80.7403,81.0549,80.6273,80.9339,10900.0
2014-10-15 10:10:00,100.27,100.76,100.18,100.6,10300.0,80.9016,81.297,80.829,81.1679,10300.0
2014-10-15 10:15:00,100.65,100.66,100.0,100.33,26800.0,81.2082,81.2163,80.6838,80.95,26800.0
2014-10-15 10:20:00,100.39,100.82,100.22,100.73,9000.0,80.9984,81.3454,80.8613,81.2728,9000.0
2014-10-15 10:25:00,100.66,100.79,100.33,100.41,9100.0,81.2163,81.3212,80.95,81.0146,9100.0
2014-10-15 10:30:00,100.44,100.46,100.12,100.24,14700.0,81.0388,81.0549,80.7806,80.8774,14700.0
2014-10-15 10:35:00,100.1,100.36,100.1,100.21,8900.0,80.7645,80.9742,80.7645,80.8532,8900.0
2014-10-15 10:40:00,100.28,100.36,99.86,99.89,13800.0,80.9097,80.9742,80.5708,80.595,13800.0
2014-10-15 10:45:00,99.78,99.96,99.67,99.96,23200.0,80.5063,80.6515,80.4175,80.6515,23200.0
2014-10-15 10:50:00,99.97,100.23,99.93,99.99,14000.0,80.6596,80.8694,80.6273,80.6757,14000.0
2014-10-15 10:55:00,99.99,100.16,99.74,100.02,10000.0,80.6757,80.8129,80.474,80.6999,10000.0
2014-10-15 11:00:00,99.97,100.14,99.75,100.0,11200.0,80.6596,80.7967,80.4821,80.6838,11200.0
2014-10-15 11:05:00,100.03,100.32,100.03,100.29,8200.0,80.708,80.942,80.708,80.9178,8200.0
2014-10-15 11:10:00,100.28,100.41,100.0,100.26,23600.0,80.9097,81.0146,80.6838,80.8936,23600.0
2014-10-15 11:15:00,100.27,100.34,99.95,100.01,40400.0,80.9016,80.9581,80.6434,80.6919,40400.0
2014-10-15 11:20:00,99.96,100.04,99.89,99.97,24900.0,80.6515,80.7161,80.595,80.6596,24900.0
2014-10-15 11:25:00,100.04,100.05,99.5,99.68,9900.0,80.7161,80.7241,80.2804,80.4256,9900.0
2014-10-15 11:30:00,99.73,99.94,99.48,99.58,11200.0,80.4659,80.6354,80.2642,80.3449,11200.0
2014-10-15 11:35:00,99.61,99.91,99.54,99.83,11900.0,80.3691,80.6112,80.3126,80.5466,11900.0
2014-10-15 11:40:00,99.82,100.0,99.71,99.83,7100.0,80.5386,80.6838,80.4498,80.5466,7100.0
2014-10-15 11:45:00,99.81,99.87,99.58,99.64,9400.0,80.5305,80.5789,80.3449,80.3933,9400.0
2014-10-15 11:50:00,99.59,100.03,99.5,99.83,9500.0,80.353,80.708,80.2804,80.5466,9500.0
2014-10-15 11:55:00,99.87,100.03,99.8,100.01,9500.0,80.5789,80.708,80.5224,80.6919,9500.0
2014-10-15 12:00:00,99.96,99.98,99.68,99.98,16300.0,80.6515,80.6676,80.4256,80.6676,16300.0
2014-10-15 12:05:00,99.97,100.04,99.67,99.81,16400.0,80.6596,80.7161,80.4175,80.5305,16400.0
2014-10-15 12:10:00,99.83,99.86,99.51,99.53,18400.0,80.5466,80.5708,80.2884,80.3046,18400.0
2014-10-15 12:15:00,99.53,99.62,99.22,99.34,20400.0,80.3046,80.3772,80.0544,80.1513,20400.0
2014-10-15 12:20:00,99.35,99.74,99.35,99.52,7600.0,80.1593,80.474,80.1593,80.2965,7600.0
2014-10-15 12:25:00,99.55,99.57,99.42,99.49,9400.0,80.3207,80.3368,80.2158,80.2723,9400.0
2014-10-15 12:30:00,99.52,99.7,99.4,99.41,15700.0,80.2965,80.4417,80.1997,80.2077,15700.0
2014-10-15 12:35:00,99.43,99.54,99.35,99.5,21500.0,80.2239,80.3126,80.1593,80.2804,21500.0
2014-10-15 12:40:00,99.53,99.57,99.23,99.29,6200.0,80.3046,80.3368,80.0625,80.1109,6200.0
2014-10-15 12:45:00,99.32,99.7,99.32,99.55,8000.0,80.1351,80.4417,80.1351,80.3207,8000.0
2014-10-15 12:50:00,99.5,99.55,99.28,99.55,7300.0,80.2804,80.3207,80.1029,80.3207,7300.0
2014-10-15 12:55:00,99.59,99.65,99.34,99.5,22200.0,80.353,80.4014,80.1513,80.2804,22200.0
2014-10-15 13:00:00,99.48,99.85,99.43,99.85,8500.0,80.2642,80.5628,80.2239,80.5628,8500.0
2014-10-15 13:05:00,99.75,100.03,99.65,100.0,14300.0,80.4821,80.708,80.4014,80.6838,14300.0
2014-10-15 13:10:00,100.0,100.01,99.62,99.62,11100.0,80.6838,80.6919,80.3772,80.3772,11100.0
2014-10-15 13:15:00,99.67,99.79,99.53,99.6,9600.0,80.4175,80.5143,80.3046,80.361,9600.0
2014-10-15 13:20:00,99.63,99.63,99.2,99.36,16900.0,80.3853,80.3853,80.0383,80.1674,16900.0
2014-10-15 13:25:00,99.36,99.45,98.97,99.23,15400.0,80.1674,80.24,79.8527,80.0625,15400.0
2014-10-15 13:30:00,99.23,99.62,99.19,99.56,13400.0,80.0625,80.3772,80.0302,80.3288,13400.0
2014-10-15 13:35:00,99.54,99.54,99.12,99.46,10900.0,80.3126,80.3126,79.9738,80.2481,10900.0
2014-10-15 13:40:00,99.41,99.73,99.38,99.5,11100.0,80.2077,80.4659,80.1835,80.2804,11100.0
2014-10-15 13:45:00,99.53,100.1,99.48,100.1,10600.0,80.3046,80.7645,80.2642,80.7645,10600.0
2014-10-15 13:50:00,100.08,100.24,99.82,100.19,19600.0,80.7483,80.8774,80.5386,80.8371,19600.0
2014-10-15 13:55:00,100.18,100.2,99.96,99.96,14700.0,80.829,80.8452,80.6515,80.6515,14700.0
2014-10-15 14:00:00,99.97,100.0,99.72,99.84,17800.0,80.6596,80.6838,80.4579,80.5547,17800.0
2014-10-15 14:05:00,99.74,100.05,99.71,99.97,19600.0,80.474,80.7241,80.4498,80.6596,19600.0
2014-10-15 14:10:00,99.92,100.24,99.92,100.17,8300.0,80.6192,80.8774,80.6192,80.8209,8300.0
2014-10-15 14:15:00,100.18,100.64,100.18,100.54,11800.0,80.829,81.2002,80.829,81.1195,11800.0
2014-10-15 14:20:00,100.48,100.64,100.22,100.37,8100.0,81.0711,81.2002,80.8613,80.9823,8100.0
2014-10-15 14:25:00,100.43,100.46,100.03,100.23,6700.0,81.0307,81.0549,80.708,80.8694,6700.0
2014-10-15 14:30:00,100.2,100.38,100.15,100.23,8600.0,80.8452,80.9904,80.8048,80.8694,8600.0
2014-10-15 14:35:00,100.25,100.41,100.2,100.39,21400.0,80.8855,81.0146,80.8452,80.9984,21400.0
2014-10-15 14:40:00,100.43,100.52,100.11,100.13,7800.0,81.0307,81.1033,80.7725,80.7887,7800.0
2014-10-15 14:45:00,100.18,100.28,100.0,100.19,11100.0,80.829,80.9097,80.6838,80.8371,11100.0
2014-10-15 14:50:00,100.21,100.47,100.2,100.39,6800.0,80.8532,81.063,80.8452,80.9984,6800.0
2014-10-15 14:55:00,100.43,100.43,100.1,100.26,8300.0,81.0307,81.0307,80.7645,80.8936,8300.0
2014-10-15 15:00:00,100.22,100.42,100.14,100.36,7800.0,80.8613,81.0227,80.7967,80.9742,7800.0
2014-10-15 15:05:00,100.31,100.73,100.27,100.62,10200.0,80.9339,81.2728,80.9016,81.184,10200.0
2014-10-15 15:10:00,100.64,100.88,100.62,100.62,8100.0,81.2002,81.3938,81.184,81.184,8100.0
2014-10-15 15:15:00,100.59,100.59,100.1,100.27,13900.0,81.1598,81.1598,80.7645,80.9016,13900.0
2014-10-15 15:20:00,100.33,100.42,100.09,100.18,9400.0,80.95,81.0227,80.7564,80.829,9400.0
2014-10-15 15:25:00,100.34,100.87,100.34,100.87,18000.0,80.9581,81.3857,80.9581,81.3857,18000.0
2014-10-15 15:30:00,101.03,101.16,100.82,100.89,23200.0,81.5148,81.6197,81.3454,81.4019,23200.0
2014-10-15 15:35:00,100.89,101.26,100.8,101.2,36700.0,81.4019,81.7004,81.3293,81.652,36700.0
2014-10-15 15:40:00,101.21,101.51,101.04,101.44,26400.0,81.6601,81.9021,81.5229,81.8456,26400.0
2014-10-15 15:45:00,101.41,101.44,100.91,100.97,37200.0,81.8214,81.8456,81.418,81.4664,37200.0
2014-10-15 15:50:00,101.02,101.12,100.86,101.12,51000.0,81.5068,81.5874,81.3777,81.5874,51000.0
2014-10-15 15:55:00,101.12,101.13,100.72,100.78,106200.0,81.5874,81.5955,81.2647,81.3131,106200.0
2014-10-16 09:30:00,98.84,99.0,98.61,98.89,14900.0,79.7479,79.8769,79.5623,79.7882,14900.0
2014-10-16 09:35:00,98.96,99.92,98.88,99.75,17900.0,79.8447,80.6192,79.7801,80.4821,17900.0
2014-10-16 09:40:00,99.79,100.22,99.75,99.92,12900.0,80.5143,80.8613,80.4821,80.6192,12900.0
2014-10-16 09:45:00,99.61,100.02,99.43,100.02,13100.0,80.3691,80.6999,80.2239,80.6999,13100.0
2014-10-16 09:50:00,99.95,100.2,99.84,100.0,9200.0,80.6434,80.8452,80.5547,80.6838,9200.0
2014-10-16 09:55:00,100.12,100.35,99.95,100.35,8500.0,80.7806,80.9662,80.6434,80.9662,8500.0
2014-10-16 10:00:00,100.32,100.37,99.96,100.1,17600.0,80.942,80.9823,80.6515,80.7645,17600.0
2014-10-16 10:05:00,100.18,100.59,99.98,100.57,10300.0,80.829,81.1598,80.6676,81.1437,10300.0
2014-10-16 10:10:00,100.51,100.51,100.07,100.28,10400.0,81.0953,81.0953,80.7403,80.9097,10400.0
2014-10-16 10:15:00,100.26,100.28,99.89,100.28,7500.0,80.8936,80.9097,80.595,80.9097,7500.0
2014-10-16 10:20:00,100.35,101.46,100.24,100.67,9900.0,80.9662,81.8618,80.8774,81.2244,9900.0
2014-10-16 10:25:00,100.66,100.72,100.19,100.5,6200.0,81.2163,81.2647,80.8371,81.0872,6200.0
2014-10-16 10:30:00,100.46,100.88,100.45,100.75,6300.0,81.0549,81.3938,81.0469,81.2889,6300.0
2014-10-16 10:35:00,100.75,101.01,100.57,100.9,9400.0,81.2889,81.4987,81.1437,81.4099,9400.0
2014-10-16 10:40:00,100.79,101.16,100.7,101.12,8000.0,81.3212,81.6197,81.2486,81.5874,8000.0
2014-10-16 10:45:00,101.14,101.67,101.14,101.56,9300.0,81.6036,82.0312,81.6036,81.9424,9300.0
2014-10-16 10:50:00,101.63,101.92,101.49,101.56,8600.0,81.9989,82.2329,81.886,81.9424,8600.0
2014-10-16 10:55:00,101.55,101.66,101.4,101.47,3800.0,81.9344,82.0231,81.8134,81.8698,3800.0
2014-10-16 11:00:00,101.47,101.6,101.19,101.3,13700.0,81.8698,81.9747,81.6439,81.7327,13700.0
2014-10-16 11:05:00,101.34,101.53,101.11,101.47,12000.0,81.7649,81.9182,81.5794,81.8698,12000.0
2014-10-16 11:10:00,101.53,101.85,101.36,101.64,9600.0,81.9182,82.1764,81.7811,82.007,9600.0
2014-10-16 11:15:00,101.65,102.07,101.64,101.97,13700.0,82.0151,82.3539,82.007,82.2733,13700.0
2014-10-16 11:20:00,101.93,102.26,101.93,102.08,8800.0,82.241,82.5072,82.241,82.362,8800.0
2014-10-16 11:25:00,101.99,102.33,101.9,102.33,9100.0,82.2894,82.5637,82.2168,82.5637,9100.0
2014-10-16 11:30:00,102.21,102.43,102.1,102.1,7200.0,82.4669,82.6444,82.3781,82.3781,7200.0
2014-10-16 11:35:00,102.12,102.15,101.91,101.92,4100.0,82.3943,82.4185,82.2248,82.2329,4100.0
2014-10-16 11:40:00,101.95,102.29,101.9,102.16,7700.0,82.2571,82.5314,82.2168,82.4266,7700.0
2014-10-16 11:45:00,102.15,102.15,101.75,101.75,7000.0,82.4185,82.4185,82.0957,82.0957,7000.0
2014-10-16 11:50:00,101.82,102.0,101.6,101.63,8700.0,82.1522,82.2975,81.9747,81.9989,8700.0
2014-10-16 11:55:00,101.6,101.97,101.57,101.94,10100.0,81.9747,82.2733,81.9505,82.249,10100.0
2014-10-16 12:00:00,101.9,101.92,101.62,101.76,7600.0,82.2168,82.2329,81.9909,82.1038,7600.0
2014-10-16 12:05:00,101.8,102.15,101.8,102.05,9300.0,82.1361,82.4185,82.1361,82.3378,9300.0
2014-10-16 12:10:00,102.07,102.12,101.81,102.01,5900.0,82.3539,82.3943,82.1442,82.3055,5900.0
2014-10-16 12:15:00,101.92,102.12,101.76,102.05,6400.0,82.2329,82.3943,82.1038,82.3378,6400.0
2014-10-16 12:20:00,102.04,102.18,102.01,102.03,5600.0,82.3297,82.4427,82.3055,82.3217,5600.0
2014-10-16 12:25:00,102.03,102.03,101.68,101.86,4200.0,82.3217,82.3217,82.0393,82.1845,4200.0
2014-10-16 12:30:00,101.91,101.96,101.8,101.94,5800.0,82.2248,82.2652,82.1361,82.249,5800.0
2014-10-16 12:35:00,102.0,102.17,101.83,102.07,11600.0,82.2975,82.4346,82.1603,82.3539,11600.0
2014-10-16 12:40:00,102.08,102.2,102.02,102.12,6000.0,82.362,82.4588,82.3136,82.3943,6000.0
2014-10-16 12:45:00,102.11,102.29,101.98,102.29,10000.0,82.3862,82.5314,82.2813,82.5314,10000.0
2014-10-16 12:50:00,102.29,102.45,102.29,102.38,3800.0,82.5314,82.6605,82.5314,82.6041,3800.0
2014-10-16 12:55:00,102.42,102.51,102.4,102.47,12500.0,82.6363,82.7089,82.6202,82.6767,12500.0
2014-10-16 13:00:00,102.47,102.64,102.43,102.52,5300.0,82.6767,82.8138,82.6444,82.717,5300.0
2014-10-16 13:05:00,102.41,102.61,102.33,102.61,5300.0,82.6283,82.7896,82.5637,82.7896,5300.0
2014-10-16 13:10:00,102.56,102.8,102.5,102.8,22700.0,82.7493,82.9429,82.7009,82.9429,22700.0
2014-10-16 13:15:00,102.81,102.9,102.63,102.74,12200.0,82.951,83.0236,82.8058,82.8945,12200.0
2014-10-16 13:20:00,102.66,102.95,102.57,102.82,7100.0,82.83,83.064,82.7574,82.9591,7100.0
2014-10-16 13:25:00,102.8,103.0,102.8,102.97,11600.0,82.9429,83.1043,82.9429,83.0801,11600.0
2014-10-16 13:30:00,102.96,103.0,102.89,102.89,29200.0,83.072,83.1043,83.0155,83.0155,29200.0
2014-10-16 13:35:00,102.91,103.08,102.78,102.93,15000.0,83.0317,83.1688,82.9268,83.0478,15000.0
2014-10-16 13:40:00,102.92,103.0,102.8,102.95,15600.0,83.0397,83.1043,82.9429,83.064,15600.0
2014-10-16 13:45:00,102.94,103.01,102.76,102.91,8800.0,83.0559,83.1124,82.9107,83.0317,8800.0
2014-10-16 13:50:00,102.93,102.93,102.46,102.7,7800.0,83.0478,83.0478,82.6686,82.8622,7800.0
2014-10-16 13:55:00,102.71,102.78,102.55,102.76,10200.0,82.8703,82.9268,82.7412,82.9107,10200.0
2014-10-16 14:00:00,102.75,102.96,102.68,102.96,8200.0,82.9026,83.072,82.8461,83.072,8200.0
2014-10-16 14:05:00,102.92,103.13,102.92,103.1,25500.0,83.0397,83.2092,83.0397,83.185,25500.0
2014-10-16 14:10:00,103.08,103.19,102.91,103.04,37600.0,83.1688,83.2576,83.0317,83.1366,37600.0
2014-10-16 14:15:00,103.03,103.15,102.88,102.9,8500.0,83.1285,83.2253,83.0075,83.0236,8500.0
2014-10-16 14:20:00,102.98,103.18,102.86,103.16,20300.0,83.0882,83.2495,82.9913,83.2334,20300.0
2014-10-16 14:25:00,103.12,103.27,102.98,103.1,28800.0,83.2011,83.3221,83.0882,83.185,28800.0
2014-10-16 14:30:00,103.14,103.53,103.08,103.35,17500.0,83.2173,83.5319,83.1688,83.3867,17500.0
2014-10-16 14:35:00,103.38,103.39,103.22,103.34,9500.0,83.4109,83.419,83.2818,83.3786,9500.0
2014-10-16 14:40:00,103.32,103.46,103.28,103.32,19300.0,83.3625,83.4754,83.3302,83.3625,19300.0
2014-10-16 14:45:00,103.31,103.43,103.03,103.03,23300.0,83.3544,83.4512,83.1285,83.1285,23300.0
2014-10-16 14:50:00,103.02,103.15,102.98,103.13,17500.0,83.1204,83.2253,83.0882,83.2092,17500.0
2014-10-16 14:55:00,103.11,103.29,103.05,103.09,11200.0,83.193,83.3383,83.1446,83.1769,11200.0
2014-10-16 15:00:00,103.07,103.22,102.81,102.84,26300.0,83.1608,83.2818,82.951,82.9752,26300.0
2014-10-16 15:05:00,102.78,103.04,102.78,102.97,19600.0,82.9268,83.1366,82.9268,83.0801,19600.0
2014-10-16 15:10:00,103.0,103.39,102.95,103.39,25200.0,83.1043,83.419,83.064,83.419,25200.0
2014-10-16 15:15:00,103.42,103.52,103.19,103.2,13000.0,83.4432,83.5239,83.2576,83.2657,13000.0
2014-10-16 15:20:00,103.18,103.4,103.13,103.27,13200.0,83.2495,83.427,83.2092,83.3221,13200.0
2014-10-16 15:25:00,103.25,103.37,103.21,103.3,13100.0,83.306,83.4028,83.2737,83.3463,13100.0
2014-10-16 15:30:00,103.36,103.42,103.08,103.29,28000.0,83.3948,83.4432,83.1688,83.3383,28000.0
2014-10-16 15:35:00,103.33,103.36,102.99,103.01,18100.0,83.3706,83.3948,83.0962,83.1124,18100.0
2014-10-16 15:40:00,103.02,103.2,103.0,103.2,20600.0,83.1204,83.2657,83.1043,83.2657,20600.0
2014-10-16 15:45:00,103.2,103.28,103.09,103.14,32400.0,83.2657,83.3302,83.1769,83.2173,32400.0
2014-10-16 15:50:00,103.15,103.43,103.15,103.29,59100.0,83.2253,83.4512,83.2253,83.3383,59100.0
2014-10-16 15:55:00,103.29,103.33,103.06,103.12,69700.0,83.3383,83.3706,83.1527,83.2011,69700.0
2014-10-17 09:30:00,104.68,105.47,104.63,105.39,75200.0,84.4598,85.0972,84.4194,85.0326,75200.0
2014-10-17 09:35:00,105.38,105.47,105.24,105.44,31900.0,85.0246,85.0972,84.9116,85.073,31900.0
2014-10-17 09:40:00,105.38,105.61,105.24,105.52,12000.0,85.0246,85.2101,84.9116,85.1375,12000.0
2014-10-17 09:45:00,105.59,105.83,105.53,105.8,38200.0,85.194,85.3876,85.1456,85.3634,38200.0
2014-10-17 09:50:00,105.8,106.06,105.79,105.87,11500.0,85.3634,85.5732,85.3554,85.4199,11500.0
2014-10-17 09:55:00,105.86,106.09,105.79,106.01,7200.0,85.4119,85.5974,85.3554,85.5329,7200.0
2014-10-17 10:00:00,105.98,106.15,105.68,106.15,25300.0,85.5087,85.6458,85.2666,85.6458,25300.0
2014-10-17 10:05:00,106.14,106.14,105.9,106.05,26300.0,85.6378,85.6378,85.4441,85.5652,26300.0
2014-10-17 10:10:00,106.04,106.16,105.88,105.96,12900.0,85.5571,85.6539,85.428,85.4925,12900.0
2014-10-17 10:15:00,105.97,106.39,105.97,106.24,13600.0,85.5006,85.8395,85.5006,85.7185,13600.0
2014-10-17 10:20:00,106.22,106.25,105.96,106.2,12100.0,85.7023,85.7265,85.4925,85.6862,12100.0
2014-10-17 10:25:00,106.2,106.41,106.16,106.4,11600.0,85.6862,85.8556,85.6539,85.8475,11600.0
2014-10-17 10:30:00,106.42,106.46,106.16,106.21,9800.0,85.8637,85.896,85.6539,85.6942,9800.0
2014-10-17 10:35:00,106.19,106.22,106.04,106.06,4500.0,85.6781,85.7023,85.5571,85.5732,4500.0
2014-10-17 10:40:00,106.02,106.12,105.98,106.09,7200.0,85.5409,85.6216,85.5087,85.5974,7200.0
2014-10-17 10:45:00,106.07,106.13,105.97,105.98,9600.0,85.5813,85.6297,85.5006,85.5087,9600.0
2014-10-17 10:50:00,106.02,106.15,105.96,106.15,9700.0,85.5409,85.6458,85.4925,85.6458,9700.0
2014-10-17 10:55:00,106.22,106.25,106.15,106.21,4300.0,85.7023,85.7265,85.6458,85.6942,4300.0
2014-10-17 11:00:00,106.2,106.37,106.19,106.37,15600.0,85.6862,85.8233,85.6781,85.8233,15600.0
2014-10-17 11:05:00,106.37,106.65,106.29,106.6,29000.0,85.8233,86.0493,85.7588,86.0089,29000.0
2014-10-17 11:10:00,106.6,106.7,106.58,106.6,13100.0,86.0089,86.0896,85.9928,86.0089,13100.0
2014-10-17 11:15:00,106.59,106.67,106.52,106.61,8100.0,86.0008,86.0654,85.9444,86.017,8100.0
2014-10-17 11:20:00,106.62,106.66,106.46,106.49,17200.0,86.025,86.0573,85.896,85.9202,17200.0
2014-10-17 11:25:00,106.45,106.48,106.32,106.32,11600.0,85.8879,85.9121,85.783,85.783,11600.0
2014-10-17 11:30:00,106.32,106.41,106.23,106.41,10800.0,85.783,85.8556,85.7104,85.8556,10800.0
2014-10-17 11:35:00,106.4,106.55,106.36,106.54,8400.0,85.8475,85.9686,85.8153,85.9605,8400.0
2014-10-17 11:40:00,106.51,106.51,106.33,106.37,6800.0,85.9363,85.9363,85.7911,85.8233,6800.0
2014-10-17 11:45:00,106.41,106.5,106.33,106.44,7800.0,85.8556,85.9282,85.7911,85.8798,7800.0
2014-10-17 11:50:00,106.38,106.5,106.35,106.47,4000.0,85.8314,85.9282,85.8072,85.904,4000.0
2014-10-17 11:55:00,106.45,106.47,106.14,106.21,14400.0,85.8879,85.904,85.6378,85.6942,14400.0
2014-10-17 12:00:00,106.18,106.4,106.18,106.4,14000.0,85.67,85.8475,85.67,85.8475,14000.0
2014-10-17 12:05:00,106.43,106.52,106.43,106.44,5200.0,85.8717,85.9444,85.8717,85.8798,5200.0
2014-10-17 12:10:00,106.46,106.46,106.18,106.33,8100.0,85.896,85.896,85.67,85.7911,8100.0
2014-10-17 12:15:00,106.33,106.33,106.09,106.09,11500.0,85.7911,85.7911,85.5974,85.5974,11500.0
2014-10-17 12:20:00,106.08,106.23,105.99,106.03,12000.0,85.5894,85.7104,85.5167,85.549,12000.0
2014-10-17 12:25:00,106.03,106.17,106.0,106.13,6900.0,85.549,85.662,85.5248,85.6297,6900.0
2014-10-17 12:30:00,106.14,106.4,106.14,106.19,13200.0,85.6378,85.8475,85.6378,85.6781,13200.0
2014-10-17 12:35:00,106.2,106.37,106.17,106.27,17300.0,85.6862,85.8233,85.662,85.7427,17300.0
2014-10-17 12:40:00,106.22,106.22,105.9,106.02,3600.0,85.7023,85.7023,85.4441,85.5409,3600.0
2014-10-17 12:45:00,105.99,105.99,105.85,105.86,9700.0,85.5167,85.5167,85.4038,85.4119,9700.0
2014-10-17 12:50:00,105.85,105.85,105.62,105.67,5100.0,85.4038,85.4038,85.2182,85.2586,5100.0
2014-10-17 12:55:00,105.73,105.9,105.73,105.79,3100.0,85.307,85.4441,85.307,85.3554,3100.0
2014-10-17 13:00:00,105.86,105.9,105.77,105.77,4900.0,85.4119,85.4441,85.3392,85.3392,4900.0
2014-10-17 13:05:00,105.76,105.76,105.43,105.47,4500.0,85.3312,85.3312,85.0649,85.0972,4500.0
2014-10-17 13:10:00,105.4,105.43,105.27,105.37,1600.0,85.0407,85.0649,84.9358,85.0165,1600.0
2014-10-17 13:15:00,105.43,105.62,105.43,105.59,2300.0,85.0649,85.2182,85.0649,85.194,2300.0
2014-10-17 13:20:00,105.56,105.57,105.37,105.43,3200.0,85.1698,85.1779,85.0165,85.0649,3200.0
2014-10-17 13:25:00,105.35,105.44,105.34,105.41,3800.0,85.0004,85.073,84.9923,85.0488,3800.0
2014-10-17 13:30:00,105.32,105.44,105.25,105.32,4000.0,84.9762,85.073,84.9197,84.9762,4000.0
2014-10-17 13:35:00,105.26,105.52,105.24,105.51,4100.0,84.9277,85.1375,84.9116,85.1295,4100.0
2014-10-17 13:40:00,105.49,105.49,105.34,105.37,6500.0,85.1133,85.1133,84.9923,85.0165,6500.0
2014-10-17 13:45:00,105.32,105.35,105.21,105.21,3200.0,84.9762,85.0004,84.8874,84.8874,3200.0
2014-10-17 13:50:00,105.22,105.37,105.2,105.34,5200.0,84.8955,85.0165,84.8793,84.9923,5200.0
2014-10-17 13:55:00,105.31,105.36,105.14,105.34,5700.0,84.9681,85.0084,84.8309,84.9923,5700.0
2014-10-17 14:00:00,105.34,105.34,104.98,105.02,5100.0,84.9923,84.9923,84.7018,84.7341,5100.0
2014-10-17 14:05:00,105.02,105.04,104.67,104.74,11000.0,84.7341,84.7502,84.4517,84.5082,11000.0
2014-10-17 14:10:00,104.74,104.9,104.69,104.82,16100.0,84.5082,84.6373,84.4679,84.5727,16100.0
2014-10-17 14:15:00,104.84,104.95,104.79,104.85,7100.0,84.5889,84.6776,84.5485,84.5969,7100.0
2014-10-17 14:20:00,104.89,105.04,104.85,105.04,14600.0,84.6292,84.7502,84.5969,84.7502,14600.0
2014-10-17 14:25:00,105.04,105.06,104.84,105.04,9300.0,84.7502,84.7664,84.5889,84.7502,9300.0
2014-10-17 14:30:00,105.03,105.14,104.95,105.01,4800.0,84.7422,84.8309,84.6776,84.726,4800.0
2014-10-17 14:35:00,105.04,105.07,104.89,105.05,8100.0,84.7502,84.7745,84.6292,84.7583,8100.0
2014-10-17 14:40:00,105.03,105.3,105.03,105.26,7800.0,84.7422,84.96,84.7422,84.9277,7800.0
2014-10-17 14:45:00,105.26,105.26,105.03,105.11,9000.0,84.9277,84.9277,84.7422,84.8067,9000.0
2014-10-17 14:50:00,105.14,105.15,105.0,105.12,5100.0,84.8309,84.839,84.718,84.8148,5100.0
2014-10-17 14:55:00,105.11,105.12,104.97,105.06,14300.0,84.8067,84.8148,84.6938,84.7664,14300.0
2014-10-17 15:00:00,105.05,105.07,104.78,104.93,16700.0,84.7583,84.7745,84.5405,84.6615,16700.0
2014-10-17 15:05:00,104.92,105.16,104.92,105.06,10900.0,84.6534,84.8471,84.6534,84.7664,10900.0
2014-10-17 15:10:00,105.04,105.35,105.03,105.35,8900.0,84.7502,85.0004,84.7422,85.0004,8900.0
2014-10-17 15:15:00,105.43,105.49,105.31,105.48,25700.0,85.0649,85.1133,84.9681,85.1053,25700.0
2014-10-17 15:20:00,105.44,105.5,105.29,105.32,10000.0,85.073,85.1214,84.952,84.9762,10000.0
2014-10-17 15:25:00,105.31,105.39,105.26,105.35,7500.0,84.9681,85.0326,84.9277,85.0004,7500.0
2014-10-17 15:30:00,105.38,105.53,105.26,105.26,12500.0,85.0246,85.1456,84.9277,84.9277,12500.0
2014-10-17 15:35:00,105.26,105.32,105.17,105.27,12500.0,84.9277,84.9762,84.8551,84.9358,12500.0
2014-10-17 15:40:00,105.28,105.5,105.27,105.5,13100.0,84.9439,85.1214,84.9358,85.1214,13100.0
2014-10-17 15:45:00,105.5,105.52,105.23,105.24,24200.0,85.1214,85.1375,84.9035,84.9116,24200.0
2014-10-17 15:50:00,105.24,105.27,105.11,105.2,44900.0,84.9116,84.9358,84.8067,84.8793,44900.0
2014-10-17 15:55:00,105.24,105.35,105.13,105.13,33800.0,84.9116,85.0004,84.8229,84.8229,33800.0
2014-10-20 09:30:00,104.67,104.97,104.67,104.79,8000.0,84.4517,84.6938,84.4517,84.5485,8000.0
2014-10-20 09:35:00,104.83,105.0,104.83,105.0,11100.0,84.5808,84.718,84.5808,84.718,11100.0
2014-10-20 09:40:00,104.95,105.06,104.83,104.93,7600.0,84.6776,84.7664,84.5808,84.6615,7600.0
2014-10-20 09:45:00,105.0,105.0,104.34,104.38,10400.0,84.718,84.718,84.1855,84.2177,10400.0
2014-10-20 09:50:00,104.39,104.44,104.16,104.3,7000.0,84.2258,84.2661,84.0402,84.1532,7000.0
2014-10-20 09:55:00,104.33,104.66,104.33,104.55,5800.0,84.1774,84.4436,84.1774,84.3549,5800.0
2014-10-20 10:00:00,104.58,104.65,104.24,104.47,7100.0,84.3791,84.4356,84.1048,84.2903,7100.0
2014-10-20 10:05:00,104.51,104.76,104.51,104.7,26400.0,84.3226,84.5243,84.3226,84.4759,26400.0
2014-10-20 10:10:00,104.7,104.95,104.68,104.86,7900.0,84.4759,84.6776,84.4598,84.605,7900.0
2014-10-20 10:15:00,104.86,104.91,104.62,104.78,3800.0,84.605,84.6454,84.4114,84.5405,3800.0
2014-10-20 10:20:00,104.73,105.21,104.73,105.21,9500.0,84.5001,84.8874,84.5001,84.8874,9500.0
2014-10-20 10:25:00,105.21,105.21,104.85,104.85,7000.0,84.8874,84.8874,84.5969,84.5969,7000.0
2014-10-20 10:30:00,104.87,104.97,104.74,104.76,3500.0,84.6131,84.6938,84.5082,84.5243,3500.0
2014-10-20 10:35:00,104.78,104.95,104.67,104.71,2300.0,84.5405,84.6776,84.4517,84.484,2300.0
2014-10-20 10:40:00,104.68,105.0,104.68,104.97,5100.0,84.4598,84.718,84.4598,84.6938,5100.0
2014-10-20 10:45:00,104.93,105.02,104.79,104.88,3100.0,84.6615,84.7341,84.5485,84.6212,3100.0
2014-10-20 10:50:00,104.86,104.88,104.66,104.69,6600.0,84.605,84.6212,84.4436,84.4679,6600.0
2014-10-20 10:55:00,104.71,104.82,104.65,104.71,4400.0,84.484,84.5727,84.4356,84.484,4400.0
2014-10-20 11:00:00,104.71,104.72,104.56,104.64,4900.0,84.484,84.4921,84.363,84.4275,4900.0
2014-10-20 11:05:00,104.65,104.9,104.59,104.87,7200.0,84.4356,84.6373,84.3872,84.6131,7200.0
2014-10-20 11:10:00,104.86,104.96,104.7,104.96,4100.0,84.605,84.6857,84.4759,84.6857,4100.0
2014-10-20 11:15:00,104.91,104.99,104.91,104.91,1700.0,84.6454,84.7099,84.6454,84.6454,1700.0
2014-10-20 11:20:00,104.91,105.02,104.85,104.99,10800.0,84.6454,84.7341,84.5969,84.7099,10800.0
2014-10-20 11:25:00,105.04,105.11,104.75,104.75,18900.0,84.7502,84.8067,84.5163,84.5163,18900.0
2014-10-20 11:30:00,104.72,104.82,104.65,104.82,11100.0,84.4921,84.5727,84.4356,84.5727,11100.0
2014-10-20 11:35:00,104.83,104.9,104.75,104.82,3400.0,84.5808,84.6373,84.5163,84.5727,3400.0
2014-10-20 11:40:00,104.81,104.92,104.81,104.89,1400.0,84.5647,84.6534,84.5647,84.6292,1400.0
2014-10-20 11:45:00,104.94,104.97,104.8,104.83,4800.0,84.6696,84.6938,84.5566,84.5808,4800.0
2014-10-20 11:50:00,104.81,104.81,104.68,104.68,2900.0,84.5647,84.5647,84.4598,84.4598,2900.0
2014-10-20 11:55:00,104.67,104.67,104.61,104.64,7600.0,84.4517,84.4517,84.4033,84.4275,7600.0
2014-10-20 12:00:00,104.69,104.8,104.68,104.77,3700.0,84.4679,84.5566,84.4598,84.5324,3700.0
2014-10-20 12:05:00,104.78,104.81,104.72,104.72,2800.0,84.5405,84.5647,84.4921,84.4921,2800.0
2014-10-20 12:10:00,104.71,104.84,104.71,104.8,4600.0,84.484,84.5889,84.484,84.5566,4600.0
2014-10-20 12:15:00,104.85,104.85,104.68,104.73,13900.0,84.5969,84.5969,84.4598,84.5001,13900.0
2014-10-20 12:20:00,104.74,104.78,104.67,104.68,3900.0,84.5082,84.5405,84.4517,84.4598,3900.0
2014-10-20 12:25:00,104.7,104.72,104.55,104.6,9700.0,84.4759,84.4921,84.3549,84.3952,9700.0
2014-10-20 12:30:00,104.59,104.59,104.45,104.54,4900.0,84.3872,84.3872,84.2742,84.3468,4900.0
2014-10-20 12:35:00,104.55,104.56,104.41,104.41,6400.0,84.3549,84.363,84.2419,84.2419,6400.0
2014-10-20 12:40:00,104.39,104.44,104.38,104.41,2200.0,84.2258,84.2661,84.2177,84.2419,2200.0
2014-10-20 12:45:00,104.44,104.45,104.35,104.41,5300.0,84.2661,84.2742,84.1935,84.2419,5300.0
2014-10-20 12:50:00,104.45,104.54,104.38,104.54,3400.0,84.2742,84.3468,84.2177,84.3468,3400.0
2014-10-20 12:55:00,104.55,104.55,104.34,104.35,4900.0,84.3549,84.3549,84.1855,84.1935,4900.0
2014-10-20 13:00:00,104.38,104.41,104.34,104.41,4700.0,84.2177,84.2419,84.1855,84.2419,4700.0
2014-10-20 13:05:00,104.41,104.56,104.41,104.56,5400.0,84.2419,84.363,84.2419,84.363,5400.0
2014-10-20 13:10:00,104.56,104.62,104.51,104.57,6000.0,84.363,84.4114,84.3226,84.371,6000.0
2014-10-20 13:15:00,104.59,104.61,104.55,104.55,4000.0,84.3872,84.4033,84.3549,84.3549,4000.0
2014-10-20 13:20:00,104.56,104.64,104.55,104.56,3300.0,84.363,84.4275,84.3549,84.363,3300.0
2014-10-20 13:25:00,104.57,104.73,104.57,104.66,3600.0,84.371,84.5001,84.371,84.4436,3600.0
2014-10-20 13:30:00,104.67,104.67,104.58,104.59,3700.0,84.4517,84.4517,84.3791,84.3872,3700.0
2014-10-20 13:35:00,104.59,104.61,104.58,104.59,3600.0,84.3872,84.4033,84.3791,84.3872,3600.0
2014-10-20 13:40:00,104.58,104.59,104.53,104.55,4700.0,84.3791,84.3872,84.3388,84.3549,4700.0
2014-10-20 13:45:00,104.56,104.56,104.43,104.5,7000.0,84.363,84.363,84.2581,84.3146,7000.0
2014-10-20 13:50:00,104.5,104.61,104.5,104.53,4500.0,84.3146,84.4033,84.3146,84.3388,4500.0
2014-10-20 13:55:00,104.53,104.57,104.52,104.52,4400.0,84.3388,84.371,84.3307,84.3307,4400.0
2014-10-20 14:00:00,104.52,104.75,104.51,104.66,7600.0,84.3307,84.5163,84.3226,84.4436,7600.0
2014-10-20 14:05:00,104.68,104.71,104.64,104.67,2800.0,84.4598,84.484,84.4275,84.4517,2800.0
2014-10-20 14:10:00,104.66,104.77,104.66,104.67,3100.0,84.4436,84.5324,84.4436,84.4517,3100.0
2014-10-20 14:15:00,104.67,104.69,104.6,104.6,6400.0,84.4517,84.4679,84.3952,84.3952,6400.0
2014-10-20 14:20:00,104.6,104.66,104.59,104.6,2500.0,84.3952,84.4436,84.3872,84.3952,2500.0
2014-10-20 14:25:00,104.63,104.7,104.6,104.7,5700.0,84.4194,84.4759,84.3952,84.4759,5700.0
2014-10-20 14:30:00,104.73,104.73,104.68,104.68,3000.0,84.5001,84.5001,84.4598,84.4598,3000.0
2014-10-20 14:35:00,104.68,104.71,104.63,104.71,3700.0,84.4598,84.484,84.4194,84.484,3700.0
2014-10-20 14:40:00,104.71,104.76,104.68,104.73,3600.0,84.484,84.5243,84.4598,84.5001,3600.0
2014-10-20 14:45:00,104.73,104.77,104.67,104.77,9100.0,84.5001,84.5324,84.4517,84.5324,9100.0
2014-10-20 14:50:00,104.78,104.84,104.75,104.84,5500.0,84.5405,84.5889,84.5163,84.5889,5500.0
2014-10-20 14:55:00,104.85,104.88,104.82,104.88,4000.0,84.5969,84.6212,84.5727,84.6212,4000.0
2014-10-20 15:00:00,104.88,104.95,104.88,104.91,2600.0,84.6212,84.6776,84.6212,84.6454,2600.0
2014-10-20 15:05:00,104.89,105.08,104.89,105.02,26800.0,84.6292,84.7825,84.6292,84.7341,26800.0
2014-10-20 15:10:00,104.99,104.99,104.88,104.9,7400.0,84.7099,84.7099,84.6212,84.6373,7400.0
2014-10-20 15:15:00,104.91,104.95,104.85,104.87,6000.0,84.6454,84.6776,84.5969,84.6131,6000.0
2014-10-20 15:20:00,104.87,104.91,104.81,104.87,10600.0,84.6131,84.6454,84.5647,84.6131,10600.0
2014-10-20 15:25:00,104.88,104.88,104.79,104.82,8800.0,84.6212,84.6212,84.5485,84.5727,8800.0
2014-10-20 15:30:00,104.84,104.98,104.83,104.95,10200.0,84.5889,84.7018,84.5808,84.6776,10200.0
2014-10-20 15:35:00,104.98,105.03,104.88,105.03,35300.0,84.7018,84.7422,84.6212,84.7422,35300.0
2014-10-20 15:40:00,105.04,105.21,105.04,105.21,16400.0,84.7502,84.8874,84.7502,84.8874,16400.0
2014-10-20 15:45:00,105.19,105.22,105.06,105.07,23100.0,84.8713,84.8955,84.7664,84.7745,23100.0
2014-10-20 15:50:00,105.09,105.21,105.09,105.21,25400.0,84.7906,84.8874,84.7906,84.8874,25400.0
2014-10-20 15:55:00,105.21,105.23,105.12,105.12,40000.0,84.8874,84.9035,84.8148,84.8148,40000.0
2014-10-21 09:30:00,105.94,107.12,105.73,107.05,41000.0,85.4764,86.4285,85.307,86.372,41000.0
2014-10-21 09:35:00,106.95,107.04,106.56,106.75,8300.0,86.2913,86.3639,85.9766,86.1299,8300.0
2014-10-21 09:40:00,106.93,107.66,106.93,107.47,18000.0,86.2752,86.8642,86.2752,86.7109,18000.0
2014-10-21 09:45:00,107.65,107.9,107.6,107.7,28400.0,86.8561,87.0578,86.8158,86.8964,28400.0
2014-10-21 09:50:00,107.76,107.98,107.7,107.85,13200.0,86.9448,87.1223,86.8964,87.0175,13200.0
2014-10-21 09:55:00,107.83,107.98,107.79,107.79,5700.0,87.0013,87.1223,86.969,86.969,5700.0
2014-10-21 10:00:00,107.65,107.96,107.62,107.96,9800.0,86.8561,87.1062,86.8319,87.1062,9800.0
2014-10-21 10:05:00,107.97,108.0,107.75,107.88,5300.0,87.1143,87.1385,86.9368,87.0417,5300.0
2014-10-21 10:10:00,107.92,108.1,107.89,108.06,9000.0,87.0739,87.2192,87.0497,87.1869,9000.0
2014-10-21 10:15:00,108.1,108.1,107.81,108.06,12300.0,87.2192,87.2192,86.9852,87.1869,12300.0
2014-10-21 10:20:00,108.05,108.12,107.83,107.97,4700.0,87.1788,87.2353,87.0013,87.1143,4700.0
2014-10-21 10:25:00,107.98,108.06,107.95,108.01,4800.0,87.1223,87.1869,87.0981,87.1466,4800.0
2014-10-21 10:30:00,108.03,108.04,107.95,108.01,5100.0,87.1627,87.1708,87.0981,87.1466,5100.0
2014-10-21 10:35:00,108.04,108.04,107.91,107.99,2000.0,87.1708,87.1708,87.0659,87.1304,2000.0
2014-10-21 10:40:00,107.98,108.16,107.96,108.16,6100.0,87.1223,87.2676,87.1062,87.2676,6100.0
2014-10-21 10:45:00,108.16,108.21,108.14,108.2,3000.0,87.2676,87.3079,87.2514,87.2999,3000.0
2014-10-21 10:50:00,108.18,108.22,108.07,108.1,7800.0,87.2837,87.316,87.195,87.2192,7800.0
2014-10-21 10:55:00,108.13,108.14,108.04,108.05,5500.0,87.2434,87.2514,87.1708,87.1788,5500.0
2014-10-21 11:00:00,108.08,108.17,108.05,108.15,4600.0,87.203,87.2756,87.1788,87.2595,4600.0
2014-10-21 11:05:00,108.2,108.2,108.13,108.19,5500.0,87.2999,87.2999,87.2434,87.2918,5500.0
2014-10-21 11:10:00,108.18,108.19,107.98,108.03,9900.0,87.2837,87.2918,87.1223,87.1627,9900.0
2014-10-21 11:15:00,108.05,108.08,107.9,107.95,5500.0,87.1788,87.203,87.0578,87.0981,5500.0
2014-10-21 11:20:00,107.94,108.01,107.88,107.88,5600.0,87.0901,87.1466,87.0417,87.0417,5600.0
2014-10-21 11:25:00,107.89,107.92,107.8,107.89,10100.0,87.0497,87.0739,86.9771,87.0497,10100.0
2014-10-21 11:30:00,107.88,107.91,107.82,107.91,7500.0,87.0417,87.0659,86.9933,87.0659,7500.0
2014-10-21 11:35:00,107.91,108.13,107.87,108.11,12400.0,87.0659,87.2434,87.0336,87.2272,12400.0
2014-10-21 11:40:00,108.11,108.23,108.1,108.18,6100.0,87.2272,87.3241,87.2192,87.2837,6100.0
2014-10-21 11:45:00,108.2,108.22,108.05,108.05,5300.0,87.2999,87.316,87.1788,87.1788,5300.0
2014-10-21 11:50:00,108.06,108.1,108.01,108.01,4600.0,87.1869,87.2192,87.1466,87.1466,4600.0
2014-10-21 11:55:00,107.95,108.1,107.95,108.1,7100.0,87.0981,87.2192,87.0981,87.2192,7100.0
2014-10-21 12:00:00,108.1,108.17,108.1,108.16,5900.0,87.2192,87.2756,87.2192,87.2676,5900.0
2014-10-21 12:05:00,108.18,108.2,108.14,108.15,3100.0,87.2837,87.2999,87.2514,87.2595,3100.0
2014-10-21 12:10:00,108.15,108.26,108.13,108.25,5400.0,87.2595,87.3483,87.2434,87.3402,5400.0
2014-10-21 12:15:00,108.21,108.29,108.16,108.29,2700.0,87.3079,87.3725,87.2676,87.3725,2700.0
2014-10-21 12:20:00,108.3,108.31,108.24,108.3,3000.0,87.3805,87.3886,87.3321,87.3805,3000.0
2014-10-21 12:25:00,108.34,108.35,108.24,108.25,2400.0,87.4128,87.4209,87.3321,87.3402,2400.0
2014-10-21 12:30:00,108.24,108.24,108.13,108.15,1500.0,87.3321,87.3321,87.2434,87.2595,1500.0
2014-10-21 12:35:00,108.14,108.15,108.09,108.09,5800.0,87.2514,87.2595,87.2111,87.2111,5800.0
2014-10-21 12:40:00,108.11,108.13,108.03,108.03,2200.0,87.2272,87.2434,87.1627,87.1627,2200.0
2014-10-21 12:45:00,108.03,108.05,107.98,108.05,4200.0,87.1627,87.1788,87.1223,87.1788,4200.0
2014-10-21 12:50:00,108.05,108.1,107.98,108.06,7700.0,87.1788,87.2192,87.1223,87.1869,7700.0
2014-10-21 12:55:00,108.06,108.08,107.97,108.08,7500.0,87.1869,87.203,87.1143,87.203,7500.0
2014-10-21 13:00:00,108.07,108.1,108.0,108.05,8200.0,87.195,87.2192,87.1385,87.1788,8200.0
2014-10-21 13:05:00,108.04,108.04,107.88,107.88,3300.0,87.1708,87.1708,87.0417,87.0417,3300.0
2014-10-21 13:10:00,107.89,107.93,107.85,107.85,5000.0,87.0497,87.082,87.0175,87.0175,5000.0
2014-10-21 13:15:00,107.85,107.94,107.85,107.87,4400.0,87.0175,87.0901,87.0175,87.0336,4400.0
2014-10-21 13:20:00,107.87,107.89,107.83,107.85,3800.0,87.0336,87.0497,87.0013,87.0175,3800.0
2014-10-21 13:25:00,107.85,107.97,107.84,107.95,3300.0,87.0175,87.1143,87.0094,87.0981,3300.0
2014-10-21 13:30:00,107.96,108.22,107.95,108.19,6800.0,87.1062,87.316,87.0981,87.2918,6800.0
2014-10-21 13:35:00,108.17,108.2,108.07,108.1,4300.0,87.2756,87.2999,87.195,87.2192,4300.0
2014-10-21 13:40:00,108.07,108.19,108.07,108.19,3100.0,87.195,87.2918,87.195,87.2918,3100.0
2014-10-21 13:45:00,108.22,108.25,108.17,108.24,3100.0,87.316,87.3402,87.2756,87.3321,3100.0
2014-10-21 13:50:00,108.24,108.26,108.22,108.23,2100.0,87.3321,87.3483,87.316,87.3241,2100.0
2014-10-21 13:55:00,108.25,108.25,108.2,108.23,3200.0,87.3402,87.3402,87.2999,87.3241,3200.0
2014-10-21 14:00:00,108.23,108.23,108.16,108.23,3900.0,87.3241,87.3241,87.2676,87.3241,3900.0
2014-10-21 14:05:00,108.29,108.47,108.29,108.44,5500.0,87.3725,87.5177,87.3725,87.4935,5500.0
2014-10-21 14:10:00,108.42,108.43,108.37,108.42,6200.0,87.4774,87.4854,87.437,87.4774,6200.0
2014-10-21 14:15:00,108.45,108.49,108.44,108.45,4200.0,87.5016,87.5338,87.4935,87.5016,4200.0
2014-10-21 14:20:00,108.45,108.48,108.41,108.42,4100.0,87.5016,87.5258,87.4693,87.4774,4100.0
2014-10-21 14:25:00,108.41,108.41,108.37,108.4,4800.0,87.4693,87.4693,87.437,87.4612,4800.0
2014-10-21 14:30:00,108.38,108.41,108.34,108.35,7000.0,87.4451,87.4693,87.4128,87.4209,7000.0
2014-10-21 14:35:00,108.36,108.41,108.33,108.36,5700.0,87.4289,87.4693,87.4047,87.4289,5700.0
2014-10-21 14:40:00,108.36,108.57,108.32,108.48,34100.0,87.4289,87.5984,87.3967,87.5258,34100.0
2014-10-21 14:45:00,108.46,108.47,108.32,108.33,18300.0,87.5096,87.5177,87.3967,87.4047,18300.0
2014-10-21 14:50:00,108.34,108.43,108.32,108.42,5200.0,87.4128,87.4854,87.3967,87.4774,5200.0
2014-10-21 14:55:00,108.42,108.46,108.39,108.43,7100.0,87.4774,87.5096,87.4532,87.4854,7100.0
2014-10-21 15:00:00,108.41,108.51,108.41,108.5,6800.0,87.4693,87.55,87.4693,87.5419,6800.0
2014-10-21 15:05:00,108.51,108.52,108.46,108.46,7900.0,87.55,87.558,87.5096,87.5096,7900.0
2014-10-21 15:10:00,108.45,108.66,108.45,108.64,11100.0,87.5016,87.671,87.5016,87.6549,11100.0
2014-10-21 15:15:00,108.64,108.76,108.59,108.75,7700.0,87.6549,87.7517,87.6145,87.7436,7700.0
2014-10-21 15:20:00,108.75,108.81,108.67,108.8,8900.0,87.7436,87.792,87.6791,87.784,8900.0
2014-10-21 15:25:00,108.81,108.88,108.79,108.88,10000.0,87.792,87.8485,87.7759,87.8485,10000.0
2014-10-21 15:30:00,108.88,108.88,108.72,108.72,11900.0,87.8485,87.8485,87.7194,87.7194,11900.0
2014-10-21 15:35:00,108.74,108.81,108.7,108.73,11700.0,87.7355,87.792,87.7033,87.7275,11700.0
2014-10-21 15:40:00,108.75,108.91,108.75,108.89,17500.0,87.7436,87.8727,87.7436,87.8566,17500.0
2014-10-21 15:45:00,108.89,108.99,108.89,108.96,16400.0,87.8566,87.9373,87.8566,87.913,16400.0
2014-10-21 15:50:00,108.95,108.96,108.87,108.94,20100.0,87.905,87.913,87.8404,87.8969,20100.0
2014-10-21 15:55:00,108.94,108.96,108.88,108.94,40400.0,87.8969,87.913,87.8485,87.8969,40400.0
2014-10-22 09:30:00,108.82,108.82,108.45,108.61,19900.0,87.8001,87.8001,87.5016,87.6307,19900.0
2014-10-22 09:35:00,108.51,108.51,108.12,108.28,6300.0,87.55,87.55,87.2353,87.3644,6300.0
2014-10-22 09:40:00,108.2,108.56,108.14,108.56,16600.0,87.2999,87.5903,87.2514,87.5903,16600.0
2014-10-22 09:45:00,108.64,108.67,108.33,108.37,27600.0,87.6549,87.6791,87.4047,87.437,27600.0
2014-10-22 09:50:00,108.5,108.63,108.43,108.43,10100.0,87.5419,87.6468,87.4854,87.4854,10100.0
2014-10-22 09:55:00,108.39,108.47,108.26,108.3,12900.0,87.4532,87.5177,87.3483,87.3805,12900.0
2014-10-22 10:00:00,108.28,108.33,108.05,108.13,19400.0,87.3644,87.4047,87.1788,87.2434,19400.0
2014-10-22 10:05:00,108.13,108.17,107.81,107.82,18400.0,87.2434,87.2756,86.9852,86.9933,18400.0
2014-10-22 10:10:00,107.85,107.9,107.69,107.76,23400.0,87.0175,87.0578,86.8884,86.9448,23400.0
2014-10-22 10:15:00,107.71,107.84,107.67,107.84,10800.0,86.9045,87.0094,86.8722,87.0094,10800.0
2014-10-22 10:20:00,107.86,108.0,107.82,107.97,12400.0,87.0255,87.1385,86.9933,87.1143,12400.0
2014-10-22 10:25:00,107.97,108.24,107.96,108.18,10300.0,87.1143,87.3321,87.1062,87.2837,10300.0
2014-10-22 10:30:00,108.16,108.17,107.91,108.1,10800.0,87.2676,87.2756,87.0659,87.2192,10800.0
2014-10-22 10:35:00,108.07,108.09,107.91,108.0,10400.0,87.195,87.2111,87.0659,87.1385,10400.0
2014-10-22 10:40:00,107.99,108.17,107.99,108.13,9500.0,87.1304,87.2756,87.1304,87.2434,9500.0
2014-10-22 10:45:00,108.13,108.18,108.01,108.03,11300.0,87.2434,87.2837,87.1466,87.1627,11300.0
2014-10-22 10:50:00,108.04,108.07,108.0,108.07,5400.0,87.1708,87.195,87.1385,87.195,5400.0
2014-10-22 10:55:00,108.06,108.06,107.98,108.02,9400.0,87.1869,87.1869,87.1223,87.1546,9400.0
2014-10-22 11:00:00,108.0,108.06,107.95,107.97,8600.0,87.1385,87.1869,87.0981,87.1143,8600.0
2014-10-22 11:05:00,107.97,108.06,107.79,108.06,25000.0,87.1143,87.1869,86.969,87.1869,25000.0
2014-10-22 11:10:00,108.1,108.19,108.08,108.17,9600.0,87.2192,87.2918,87.203,87.2756,9600.0
2014-10-22 11:15:00,108.15,108.15,108.06,108.07,5800.0,87.2595,87.2595,87.1869,87.195,5800.0
2014-10-22 11:20:00,108.06,108.1,108.01,108.01,7900.0,87.1869,87.2192,87.1466,87.1466,7900.0
2014-10-22 11:25:00,108.01,108.03,107.94,107.98,10700.0,87.1466,87.1627,87.0901,87.1223,10700.0
2014-10-22 11:30:00,107.99,107.99,107.8,107.86,8400.0,87.1304,87.1304,86.9771,87.0255,8400.0
2014-10-22 11:35:00,107.88,107.91,107.81,107.81,2000.0,87.0417,87.0659,86.9852,86.9852,2000.0
2014-10-22 11:40:00,107.81,107.82,107.75,107.75,3900.0,86.9852,86.9933,86.9368,86.9368,3900.0
2014-10-22 11:45:00,107.74,107.76,107.67,107.67,8500.0,86.9287,86.9448,86.8722,86.8722,8500.0
2014-10-22 11:50:00,107.67,107.7,107.52,107.54,5300.0,86.8722,86.8964,86.7512,86.7673,5300.0
2014-10-22 11:55:00,107.55,107.55,107.45,107.47,7200.0,86.7754,86.7754,86.6947,86.7109,7200.0
2014-10-22 12:00:00,107.49,107.49,107.36,107.37,5500.0,86.727,86.727,86.6221,86.6302,5500.0
2014-10-22 12:05:00,107.35,107.35,107.16,107.2,6100.0,86.614,86.614,86.4607,86.493,6100.0
2014-10-22 12:10:00,107.2,107.2,107.05,107.06,6600.0,86.493,86.493,86.372,86.3801,6600.0
2014-10-22 12:15:00,107.05,107.06,106.79,106.88,7500.0,86.372,86.3801,86.1622,86.2348,7500.0
2014-10-22 12:20:00,106.91,106.99,106.91,106.99,3300.0,86.259,86.3236,86.259,86.3236,3300.0
2014-10-22 12:25:00,106.98,107.12,106.97,107.08,3400.0,86.3155,86.4285,86.3074,86.3962,3400.0
2014-10-22 12:30:00,107.07,107.07,106.97,106.99,4800.0,86.3881,86.3881,86.3074,86.3236,4800.0
2014-10-22 12:35:00,107.0,107.02,106.86,106.89,34600.0,86.3316,86.3478,86.2187,86.2429,34600.0
2014-10-22 12:40:00,106.91,106.94,106.78,106.78,5100.0,86.259,86.2832,86.1541,86.1541,5100.0
2014-10-22 12:45:00,106.77,106.9,106.66,106.66,6200.0,86.1461,86.251,86.0573,86.0573,6200.0
2014-10-22 12:50:00,106.65,106.72,106.62,106.67,9800.0,86.0493,86.1057,86.025,86.0654,9800.0
2014-10-22 12:55:00,106.67,106.76,106.66,106.73,12200.0,86.0654,86.138,86.0573,86.1138,12200.0
2014-10-22 13:00:00,106.73,106.74,106.6,106.69,12300.0,86.1138,86.1219,86.0089,86.0815,12300.0
2014-10-22 13:05:00,106.69,106.92,106.68,106.92,3800.0,86.0815,86.2671,86.0735,86.2671,3800.0
2014-10-22 13:10:00,106.92,106.98,106.86,106.86,2300.0,86.2671,86.3155,86.2187,86.2187,2300.0
2014-10-22 13:15:00,106.87,106.87,106.76,106.76,4100.0,86.2268,86.2268,86.138,86.138,4100.0
2014-10-22 13:20:00,106.77,106.78,106.51,106.51,5600.0,86.1461,86.1541,85.9363,85.9363,5600.0
2014-10-22 13:25:00,106.5,106.52,106.31,106.35,6400.0,85.9282,85.9444,85.7749,85.8072,6400.0
2014-10-22 13:30:00,106.34,106.34,106.23,106.24,5800.0,85.7991,85.7991,85.7104,85.7185,5800.0
2014-10-22 13:35:00,106.25,106.4,106.25,106.37,4000.0,85.7265,85.8475,85.7265,85.8233,4000.0
2014-10-22 13:40:00,106.39,106.44,106.34,106.38,3600.0,85.8395,85.8798,85.7991,85.8314,3600.0
2014-10-22 13:45:00,106.39,106.42,106.16,106.22,6300.0,85.8395,85.8637,85.6539,85.7023,6300.0
2014-10-22 13:50:00,106.2,106.37,106.2,106.36,12500.0,85.6862,85.8233,85.6862,85.8153,12500.0
2014-10-22 13:55:00,106.4,106.42,106.29,106.33,8200.0,85.8475,85.8637,85.7588,85.7911,8200.0
2014-10-22 14:00:00,106.3,106.32,106.16,106.19,8600.0,85.7669,85.783,85.6539,85.6781,8600.0
2014-10-22 14:05:00,106.18,106.18,106.09,106.11,13900.0,85.67,85.67,85.5974,85.6136,13900.0
2014-10-22 14:10:00,106.11,106.17,106.11,106.12,7200.0,85.6136,85.662,85.6136,85.6216,7200.0
2014-10-22 14:15:00,106.1,106.1,105.97,105.99,9000.0,85.6055,85.6055,85.5006,85.5167,9000.0
2014-10-22 14:20:00,105.97,106.01,105.79,105.81,12800.0,85.5006,85.5329,85.3554,85.3715,12800.0
2014-10-22 14:25:00,105.81,105.93,105.73,105.73,14100.0,85.3715,85.4683,85.307,85.307,14100.0
2014-10-22 14:30:00,105.74,105.77,105.57,105.58,11600.0,85.315,85.3392,85.1779,85.1859,11600.0
2014-10-22 14:35:00,105.58,105.61,105.51,105.52,13600.0,85.1859,85.2101,85.1295,85.1375,13600.0
2014-10-22 14:40:00,105.52,105.75,105.48,105.72,16500.0,85.1375,85.3231,85.1053,85.2989,16500.0
2014-10-22 14:45:00,105.68,105.75,105.62,105.72,12900.0,85.2666,85.3231,85.2182,85.2989,12900.0
2014-10-22 14:50:00,105.72,105.72,105.61,105.61,8800.0,85.2989,85.2989,85.2101,85.2101,8800.0
2014-10-22 14:55:00,105.63,105.95,105.63,105.95,9400.0,85.2263,85.4845,85.2263,85.4845,9400.0
2014-10-22 15:00:00,105.94,105.96,105.88,105.96,9500.0,85.4764,85.4925,85.428,85.4925,9500.0
2014-10-22 15:05:00,105.97,105.99,105.92,105.94,10100.0,85.5006,85.5167,85.4603,85.4764,10100.0
2014-10-22 15:10:00,105.93,105.94,105.8,105.87,9800.0,85.4683,85.4764,85.3634,85.4199,9800.0
2014-10-22 15:15:00,105.86,105.86,105.71,105.71,11500.0,85.4119,85.4119,85.2908,85.2908,11500.0
2014-10-22 15:20:00,105.71,105.73,105.65,105.65,12300.0,85.2908,85.307,85.2424,85.2424,12300.0
2014-10-22 15:25:00,105.67,105.74,105.65,105.71,12200.0,85.2586,85.315,85.2424,85.2908,12200.0
2014-10-22 15:30:00,105.7,105.7,105.45,105.48,13900.0,85.2828,85.2828,85.081,85.1053,13900.0
2014-10-22 15:35:00,105.48,105.53,105.4,105.43,18900.0,85.1053,85.1456,85.0407,85.0649,18900.0
2014-10-22 15:40:00,105.44,105.46,105.37,105.38,17200.0,85.073,85.0891,85.0165,85.0246,17200.0
2014-10-22 15:45:00,105.37,105.37,105.13,105.14,24500.0,85.0165,85.0165,84.8229,84.8309,24500.0
2014-10-22 15:50:00,105.12,105.22,105.1,105.18,28900.0,84.8148,84.8955,84.7987,84.8632,28900.0
2014-10-22 15:55:00,105.18,105.2,105.09,105.15,53600.0,84.8632,84.8793,84.7906,84.839,53600.0
2014-10-23 09:30:00,106.5,107.1,106.5,107.1,300.0,85.9282,86.4123,85.9282,86.4123,300.0
2014-10-23 09:35:00,107.17,107.28,106.99,107.24,27600.0,86.4688,86.5576,86.3236,86.5253,27600.0
2014-10-23 09:40:00,107.39,107.58,107.31,107.5,6300.0,86.6463,86.7996,86.5818,86.7351,6300.0
2014-10-23 09:45:00,107.46,107.61,107.27,107.34,3800.0,86.7028,86.8238,86.5495,86.606,3800.0
2014-10-23 09:50:00,107.34,107.45,107.16,107.4,7000.0,86.606,86.6947,86.4607,86.6544,7000.0
2014-10-23 09:55:00,107.49,107.5,107.35,107.42,3500.0,86.727,86.7351,86.614,86.6705,3500.0
2014-10-23 10:00:00,107.41,107.72,107.41,107.52,14500.0,86.6625,86.9126,86.6625,86.7512,14500.0
2014-10-23 10:05:00,107.5,107.76,107.44,107.5,18500.0,86.7351,86.9448,86.6867,86.7351,18500.0
2014-10-23 10:10:00,107.49,107.66,107.44,107.66,11300.0,86.727,86.8642,86.6867,86.8642,11300.0
2014-10-23 10:15:00,107.73,108.04,107.73,107.99,8100.0,86.9206,87.1708,86.9206,87.1304,8100.0
2014-10-23 10:20:00,107.97,108.05,107.94,108.05,14400.0,87.1143,87.1788,87.0901,87.1788,14400.0
2014-10-23 10:25:00,108.05,108.15,107.91,107.99,33700.0,87.1788,87.2595,87.0659,87.1304,33700.0
2014-10-23 10:30:00,107.99,108.03,107.9,107.95,4100.0,87.1304,87.1627,87.0578,87.0981,4100.0
2014-10-23 10:35:00,108.01,108.17,107.97,108.13,20800.0,87.1466,87.2756,87.1143,87.2434,20800.0
2014-10-23 10:40:00,108.16,108.18,108.03,108.11,15000.0,87.2676,87.2837,87.1627,87.2272,15000.0
2014-10-23 10:45:00,108.11,108.13,107.96,108.06,7000.0,87.2272,87.2434,87.1062,87.1869,7000.0
2014-10-23 10:50:00,108.05,108.17,108.04,108.06,4800.0,87.1788,87.2756,87.1708,87.1869,4800.0
2014-10-23 10:55:00,108.09,108.3,108.07,108.3,3700.0,87.2111,87.3805,87.195,87.3805,3700.0
2014-10-23 11:00:00,108.29,108.43,108.28,108.38,9100.0,87.3725,87.4854,87.3644,87.4451,9100.0
2014-10-23 11:05:00,108.46,108.66,108.46,108.63,6800.0,87.5096,87.671,87.5096,87.6468,6800.0
2014-10-23 11:10:00,108.62,108.79,108.62,108.73,13900.0,87.6387,87.7759,87.6387,87.7275,13900.0
2014-10-23 11:15:00,108.75,108.78,108.61,108.65,12400.0,87.7436,87.7678,87.6307,87.6629,12400.0
2014-10-23 11:20:00,108.66,108.78,108.64,108.7,9100.0,87.671,87.7678,87.6549,87.7033,9100.0
2014-10-23 11:25:00,108.71,108.77,108.6,108.6,4100.0,87.7113,87.7598,87.6226,87.6226,4100.0
2014-10-23 11:30:00,108.63,108.73,108.57,108.69,4700.0,87.6468,87.7275,87.5984,87.6952,4700.0
2014-10-23 11:35:00,108.65,108.67,108.42,108.42,3200.0,87.6629,87.6791,87.4774,87.4774,3200.0
2014-10-23 11:40:00,108.43,108.43,108.28,108.35,27400.0,87.4854,87.4854,87.3644,87.4209,27400.0
2014-10-23 11:45:00,108.32,108.34,108.23,108.34,3500.0,87.3967,87.4128,87.3241,87.4128,3500.0
2014-10-23 11:50:00,108.34,108.37,108.28,108.28,2900.0,87.4128,87.437,87.3644,87.3644,2900.0
2014-10-23 11:55:00,108.29,108.35,108.24,108.25,2400.0,87.3725,87.4209,87.3321,87.3402,2400.0
2014-10-23 12:00:00,108.28,108.33,108.24,108.33,3300.0,87.3644,87.4047,87.3321,87.4047,3300.0
2014-10-23 12:05:00,108.37,108.49,108.37,108.48,5200.0,87.437,87.5338,87.437,87.5258,5200.0
2014-10-23 12:10:00,108.42,108.49,108.4,108.45,2800.0,87.4774,87.5338,87.4612,87.5016,2800.0
2014-10-23 12:15:00,108.47,108.47,108.41,108.43,3100.0,87.5177,87.5177,87.4693,87.4854,3100.0
2014-10-23 12:20:00,108.42,108.46,108.38,108.45,4300.0,87.4774,87.5096,87.4451,87.5016,4300.0
2014-10-23 12:25:00,108.44,108.5,108.4,108.45,11700.0,87.4935,87.5419,87.4612,87.5016,11700.0
2014-10-23 12:30:00,108.44,108.44,108.37,108.39,4500.0,87.4935,87.4935,87.437,87.4532,4500.0
2014-10-23 12:35:00,108.39,108.43,108.34,108.37,6900.0,87.4532,87.4854,87.4128,87.437,6900.0
2014-10-23 12:40:00,108.38,108.42,108.36,108.38,6600.0,87.4451,87.4774,87.4289,87.4451,6600.0
2014-10-23 12:45:00,108.39,108.42,108.33,108.35,10100.0,87.4532,87.4774,87.4047,87.4209,10100.0
2014-10-23 12:50:00,108.35,108.44,108.35,108.41,9300.0,87.4209,87.4935,87.4209,87.4693,9300.0
2014-10-23 12:55:00,108.4,108.4,108.17,108.27,5900.0,87.4612,87.4612,87.2756,87.3563,5900.0
2014-10-23 13:00:00,108.26,108.32,108.22,108.27,8700.0,87.3483,87.3967,87.316,87.3563,8700.0
2014-10-23 13:05:00,108.26,108.42,108.25,108.39,6500.0,87.3483,87.4774,87.3402,87.4532,6500.0
2014-10-23 13:10:00,108.42,108.46,108.36,108.38,7500.0,87.4774,87.5096,87.4289,87.4451,7500.0
2014-10-23 13:15:00,108.4,108.43,108.33,108.33,6100.0,87.4612,87.4854,87.4047,87.4047,6100.0
2014-10-23 13:20:00,108.34,108.34,108.2,108.24,5900.0,87.4128,87.4128,87.2999,87.3321,5900.0
2014-10-23 13:25:00,108.22,108.27,108.2,108.27,6000.0,87.316,87.3563,87.2999,87.3563,6000.0
2014-10-23 13:30:00,108.29,108.29,108.18,108.2,6600.0,87.3725,87.3725,87.2837,87.2999,6600.0
2014-10-23 13:35:00,108.22,108.24,108.14,108.23,10100.0,87.316,87.3321,87.2514,87.3241,10100.0
2014-10-23 13:40:00,108.22,108.26,108.19,108.26,7400.0,87.316,87.3483,87.2918,87.3483,7400.0
2014-10-23 13:45:00,108.25,108.36,108.19,108.35,5700.0,87.3402,87.4289,87.2918,87.4209,5700.0
2014-10-23 13:50:00,108.35,108.39,108.28,108.32,4800.0,87.4209,87.4532,87.3644,87.3967,4800.0
2014-10-23 13:55:00,108.34,108.41,108.33,108.39,4800.0,87.4128,87.4693,87.4047,87.4532,4800.0
2014-10-23 14:00:00,108.4,108.43,108.36,108.41,12500.0,87.4612,87.4854,87.4289,87.4693,12500.0
2014-10-23 14:05:00,108.4,108.43,108.37,108.4,8700.0,87.4612,87.4854,87.437,87.4612,8700.0
2014-10-23 14:10:00,108.4,108.44,108.39,108.41,17700.0,87.4612,87.4935,87.4532,87.4693,17700.0
2014-10-23 14:15:00,108.4,108.43,108.37,108.41,9000.0,87.4612,87.4854,87.437,87.4693,9000.0
2014-10-23 14:20:00,108.41,108.54,108.38,108.54,12600.0,87.4693,87.5742,87.4451,87.5742,12600.0
2014-10-23 14:25:00,108.55,108.58,108.27,108.35,32600.0,87.5822,87.6065,87.3563,87.4209,32600.0
2014-10-23 14:30:00,108.36,108.37,108.26,108.28,7300.0,87.4289,87.437,87.3483,87.3644,7300.0
2014-10-23 14:35:00,108.29,108.35,108.28,108.35,5000.0,87.3725,87.4209,87.3644,87.4209,5000.0
2014-10-23 14:40:00,108.37,108.41,108.28,108.34,5200.0,87.437,87.4693,87.3644,87.4128,5200.0
2014-10-23 14:45:00,108.36,108.38,108.27,108.32,12300.0,87.4289,87.4451,87.3563,87.3967,12300.0
2014-10-23 14:50:00,108.34,108.34,108.07,108.12,12000.0,87.4128,87.4128,87.195,87.2353,12000.0
2014-10-23 14:55:00,108.08,108.08,107.67,107.95,12400.0,87.203,87.203,86.8722,87.0981,12400.0
2014-10-23 15:00:00,107.97,107.97,107.6,107.6,9000.0,87.1143,87.1143,86.8158,86.8158,9000.0
2014-10-23 15:05:00,107.58,107.87,107.58,107.76,7800.0,86.7996,87.0336,86.7996,86.9448,7800.0
2014-10-23 15:10:00,107.74,108.01,107.73,107.84,8800.0,86.9287,87.1466,86.9206,87.0094,8800.0
2014-10-23 15:15:00,107.88,107.95,107.76,107.81,6900.0,87.0417,87.0981,86.9448,86.9852,6900.0
2014-10-23 15:20:00,107.81,108.0,107.78,107.83,9200.0,86.9852,87.1385,86.961,87.0013,9200.0
2014-10-23 15:25:00,107.79,107.93,107.77,107.84,12900.0,86.969,87.082,86.9529,87.0094,12900.0
2014-10-23 15:30:00,107.83,108.25,107.83,108.25,12000.0,87.0013,87.3402,87.0013,87.3402,12000.0
2014-10-23 15:35:00,108.24,108.24,107.94,107.99,13900.0,87.3321,87.3321,87.0901,87.1304,13900.0
2014-10-23 15:40:00,107.99,108.03,107.89,108.03,16800.0,87.1304,87.1627,87.0497,87.1627,16800.0
2014-10-23 15:45:00,108.01,108.12,107.96,107.96,29400.0,87.1466,87.2353,87.1062,87.1062,29400.0
2014-10-23 15:50:00,107.97,108.04,107.7,107.75,46600.0,87.1143,87.1708,86.8964,86.9368,46600.0
2014-10-23 15:55:00,107.76,107.77,107.46,107.66,88100.0,86.9448,86.9529,86.7028,86.8642,88100.0
2014-10-24 09:30:00,107.7,107.7,107.34,107.56,7100.0,86.8964,86.8964,86.606,86.7835,7100.0
2014-10-24 09:35:00,107.63,107.82,107.59,107.81,9900.0,86.84,86.9933,86.8077,86.9852,9900.0
2014-10-24 09:40:00,107.69,107.73,107.55,107.67,2400.0,86.8884,86.9206,86.7754,86.8722,2400.0
2014-10-24 09:45:00,107.66,107.66,107.36,107.36,3200.0,86.8642,86.8642,86.6221,86.6221,3200.0
2014-10-24 09:50:00,107.41,107.41,106.9,107.06,3900.0,86.6625,86.6625,86.251,86.3801,3900.0
2014-10-24 09:55:00,107.06,107.11,106.93,106.93,3500.0,86.3801,86.4204,86.2752,86.2752,3500.0
2014-10-24 10:00:00,106.92,107.13,106.83,106.88,8000.0,86.2671,86.4365,86.1945,86.2348,8000.0
2014-10-24 10:05:00,106.85,106.95,106.61,106.94,6000.0,86.2106,86.2913,86.017,86.2832,6000.0
2014-10-24 10:10:00,106.98,107.17,106.9,107.1,5000.0,86.3155,86.4688,86.251,86.4123,5000.0
2014-10-24 10:15:00,107.08,107.33,107.05,107.33,3100.0,86.3962,86.5979,86.372,86.5979,3100.0
2014-10-24 10:20:00,107.3,107.38,107.27,107.31,3400.0,86.5737,86.6382,86.5495,86.5818,3400.0
2014-10-24 10:25:00,107.3,107.38,107.16,107.38,4600.0,86.5737,86.6382,86.4607,86.6382,4600.0
2014-10-24 10:30:00,107.38,107.49,107.24,107.4,12600.0,86.6382,86.727,86.5253,86.6544,12600.0
2014-10-24 10:35:00,107.42,107.52,107.35,107.38,9500.0,86.6705,86.7512,86.614,86.6382,9500.0
2014-10-24 10:40:00,107.4,107.53,107.36,107.42,13400.0,86.6544,86.7593,86.6221,86.6705,13400.0
2014-10-24 10:45:00,107.44,107.47,107.36,107.44,14300.0,86.6867,86.7109,86.6221,86.6867,14300.0
2014-10-24 10:50:00,107.46,107.64,107.43,107.58,6700.0,86.7028,86.848,86.6786,86.7996,6700.0
2014-10-24 10:55:00,107.56,107.64,107.52,107.62,4200.0,86.7835,86.848,86.7512,86.8319,4200.0
2014-10-24 11:00:00,107.64,107.64,107.41,107.48,5300.0,86.848,86.848,86.6625,86.7189,5300.0
2014-10-24 11:05:00,107.47,107.55,107.47,107.53,4100.0,86.7109,86.7754,86.7109,86.7593,4100.0
2014-10-24 11:10:00,107.54,107.59,107.48,107.48,4200.0,86.7673,86.8077,86.7189,86.7189,4200.0
2014-10-24 11:15:00,107.48,107.55,107.46,107.54,4900.0,86.7189,86.7754,86.7028,86.7673,4900.0
2014-10-24 11:20:00,107.55,107.58,107.53,107.58,2600.0,86.7754,86.7996,86.7593,86.7996,2600.0
2014-10-24 11:25:00,107.56,107.65,107.55,107.6,3800.0,86.7835,86.8561,86.7754,86.8158,3800.0
2014-10-24 11:30:00,107.59,107.68,107.53,107.66,4400.0,86.8077,86.8803,86.7593,86.8642,4400.0
2014-10-24 11:35:00,107.68,107.98,107.66,107.95,5900.0,86.8803,87.1223,86.8642,87.0981,5900.0
2014-10-24 11:40:00,107.96,108.05,107.93,107.98,2500.0,87.1062,87.1788,87.082,87.1223,2500.0
2014-10-24 11:45:00,107.96,107.99,107.88,107.89,7000.0,87.1062,87.1304,87.0417,87.0497,7000.0
2014-10-24 11:50:00,107.87,107.96,107.86,107.88,2200.0,87.0336,87.1062,87.0255,87.0417,2200.0
2014-10-24 11:55:00,107.83,107.89,107.83,107.85,2200.0,87.0013,87.0497,87.0013,87.0175,2200.0
2014-10-24 12:00:00,107.85,108.03,107.84,108.03,3600.0,87.0175,87.1627,87.0094,87.1627,3600.0
2014-10-24 12:05:00,108.02,108.08,107.97,108.03,3700.0,87.1546,87.203,87.1143,87.1627,3700.0
2014-10-24 12:10:00,108.06,108.18,108.06,108.17,1900.0,87.1869,87.2837,87.1869,87.2756,1900.0
2014-10-24 12:15:00,108.19,108.37,108.19,108.28,6900.0,87.2918,87.437,87.2918,87.3644,6900.0
2014-10-24 12:20:00,108.28,108.28,108.14,108.23,3700.0,87.3644,87.3644,87.2514,87.3241,3700.0
2014-10-24 12:25:00,108.24,108.34,108.22,108.32,7100.0,87.3321,87.4128,87.316,87.3967,7100.0
2014-10-24 12:30:00,108.34,108.43,108.32,108.42,8400.0,87.4128,87.4854,87.3967,87.4774,8400.0
2014-10-24 12:35:00,108.42,108.47,108.36,108.38,4500.0,87.4774,87.5177,87.4289,87.4451,4500.0
2014-10-24 12:40:00,108.4,108.48,108.39,108.48,2000.0,87.4612,87.5258,87.4532,87.5258,2000.0
2014-10-24 12:45:00,108.47,108.6,108.47,108.58,34900.0,87.5177,87.6226,87.5177,87.6065,34900.0
2014-10-24 12:50:00,108.58,108.59,108.41,108.44,15900.0,87.6065,87.6145,87.4693,87.4935,15900.0
2014-10-24 12:55:00,108.47,108.53,108.45,108.53,2800.0,87.5177,87.5661,87.5016,87.5661,2800.0
2014-10-24 13:00:00,108.54,108.61,108.54,108.58,4500.0,87.5742,87.6307,87.5742,87.6065,4500.0
2014-10-24 13:05:00,108.56,108.61,108.56,108.59,1400.0,87.5903,87.6307,87.5903,87.6145,1400.0
2014-10-24 13:10:00,108.55,108.61,108.37,108.47,4000.0,87.5822,87.6307,87.437,87.5177,4000.0
2014-10-24 13:15:00,108.49,108.5,108.41,108.45,2900.0,87.5338,87.5419,87.4693,87.5016,2900.0
2014-10-24 13:20:00,108.45,108.5,108.45,108.48,2700.0,87.5016,87.5419,87.5016,87.5258,2700.0
2014-10-24 13:25:00,108.47,108.5,108.46,108.5,2800.0,87.5177,87.5419,87.5096,87.5419,2800.0
2014-10-24 13:30:00,108.52,108.57,108.52,108.57,2400.0,87.558,87.5984,87.558,87.5984,2400.0
2014-10-24 13:35:00,108.62,108.7,108.61,108.7,3500.0,87.6387,87.7033,87.6307,87.7033,3500.0
2014-10-24 13:40:00,108.68,108.75,108.65,108.7,4000.0,87.6871,87.7436,87.6629,87.7033,4000.0
2014-10-24 13:45:00,108.71,108.78,108.71,108.76,7200.0,87.7113,87.7678,87.7113,87.7517,7200.0
2014-10-24 13:50:00,108.75,108.78,108.73,108.76,1800.0,87.7436,87.7678,87.7275,87.7517,1800.0
2014-10-24 13:55:00,108.76,108.79,108.73,108.79,2200.0,87.7517,87.7759,87.7275,87.7759,2200.0
2014-10-24 14:00:00,108.79,108.8,108.68,108.71,5100.0,87.7759,87.784,87.6871,87.7113,5100.0
2014-10-24 14:05:00,108.73,108.87,108.73,108.86,5200.0,87.7275,87.8404,87.7275,87.8324,5200.0
2014-10-24 14:10:00,108.84,108.84,108.7,108.75,3100.0,87.8162,87.8162,87.7033,87.7436,3100.0
2014-10-24 14:15:00,108.76,108.79,108.72,108.76,2900.0,87.7517,87.7759,87.7194,87.7517,2900.0
2014-10-24 14:20:00,108.77,108.79,108.74,108.75,4500.0,87.7598,87.7759,87.7355,87.7436,4500.0
2014-10-24 14:25:00,108.75,108.84,108.75,108.84,8300.0,87.7436,87.8162,87.7436,87.8162,8300.0
2014-10-24 14:30:00,108.84,108.9,108.83,108.86,4300.0,87.8162,87.8646,87.8082,87.8324,4300.0
2014-10-24 14:35:00,108.88,108.92,108.86,108.92,4200.0,87.8485,87.8808,87.8324,87.8808,4200.0
2014-10-24 14:40:00,108.92,109.08,108.92,109.0,9900.0,87.8808,88.0099,87.8808,87.9453,9900.0
2014-10-24 14:45:00,109.0,109.04,108.93,109.04,4800.0,87.9453,87.9776,87.8888,87.9776,4800.0
2014-10-24 14:50:00,109.08,109.18,109.04,109.11,16400.0,88.0099,88.0906,87.9776,88.0341,16400.0
2014-10-24 14:55:00,109.12,109.2,109.08,109.2,7800.0,88.0421,88.1067,88.0099,88.1067,7800.0
2014-10-24 15:00:00,109.19,109.23,109.15,109.17,8500.0,88.0986,88.1309,88.0663,88.0825,8500.0
2014-10-24 15:05:00,109.17,109.27,109.17,109.27,12800.0,88.0825,88.1632,88.0825,88.1632,12800.0
2014-10-24 15:10:00,109.26,109.27,109.02,109.05,9500.0,88.1551,88.1632,87.9615,87.9857,9500.0
2014-10-24 15:15:00,109.04,109.12,109.02,109.1,9500.0,87.9776,88.0421,87.9615,88.026,9500.0
2014-10-24 15:20:00,109.11,109.13,109.05,109.1,12800.0,88.0341,88.0502,87.9857,88.026,12800.0
2014-10-24 15:25:00,109.11,109.21,109.11,109.21,6700.0,88.0341,88.1148,88.0341,88.1148,6700.0
2014-10-24 15:30:00,109.22,109.25,109.16,109.18,18200.0,88.1228,88.147,88.0744,88.0906,18200.0
2014-10-24 15:35:00,109.16,109.16,109.05,109.11,23600.0,88.0744,88.0744,87.9857,88.0341,23600.0
2014-10-24 15:40:00,109.12,109.24,109.12,109.21,19200.0,88.0421,88.139,88.0421,88.1148,19200.0
2014-10-24 15:45:00,109.22,109.23,109.13,109.16,20400.0,88.1228,88.1309,88.0502,88.0744,20400.0
2014-10-24 15:50:00,109.17,109.21,109.05,109.05,36800.0,88.0825,88.1148,87.9857,87.9857,36800.0
2014-10-24 15:55:00,109.08,109.31,109.01,109.31,81900.0,88.0099,88.1954,87.9534,88.1954,81900.0
2014-10-27 09:30:00,108.63,108.63,107.7,107.71,20500.0,87.6468,87.6468,86.8964,86.9045,20500.0
2014-10-27 09:35:00,107.74,107.74,107.09,107.49,14100.0,86.9287,86.9287,86.4043,86.727,14100.0
2014-10-27 09:40:00,107.5,107.67,107.25,107.64,8400.0,86.7351,86.8722,86.5334,86.848,8400.0
2014-10-27 09:45:00,107.57,107.77,107.49,107.53,6700.0,86.7915,86.9529,86.727,86.7593,6700.0
2014-10-27 09:50:00,107.48,107.48,107.13,107.33,6600.0,86.7189,86.7189,86.4365,86.5979,6600.0
2014-10-27 09:55:00,107.27,107.32,107.22,107.23,5700.0,86.5495,86.5898,86.5092,86.5172,5700.0
2014-10-27 10:00:00,107.18,107.25,106.78,106.85,11500.0,86.4769,86.5334,86.1541,86.2106,11500.0
2014-10-27 10:05:00,106.86,107.08,106.79,107.08,8600.0,86.2187,86.3962,86.1622,86.3962,8600.0
2014-10-27 10:10:00,107.02,107.42,107.02,107.42,2800.0,86.3478,86.6705,86.3478,86.6705,2800.0
2014-10-27 10:15:00,107.42,107.53,107.32,107.42,4200.0,86.6705,86.7593,86.5898,86.6705,4200.0
2014-10-27 10:20:00,107.47,107.53,107.44,107.53,7600.0,86.7109,86.7593,86.6867,86.7593,7600.0
2014-10-27 10:25:00,107.55,107.59,107.42,107.47,8500.0,86.7754,86.8077,86.6705,86.7109,8500.0
2014-10-27 10:30:00,107.51,107.57,107.5,107.5,4600.0,86.7431,86.7915,86.7351,86.7351,4600.0
2014-10-27 10:35:00,107.56,107.66,107.5,107.6,7000.0,86.7835,86.8642,86.7351,86.8158,7000.0
2014-10-27 10:40:00,107.6,107.97,107.5,107.91,4700.0,86.8158,87.1143,86.7351,87.0659,4700.0
2014-10-27 10:45:00,108.01,108.04,107.86,108.01,4800.0,87.1466,87.1708,87.0255,87.1466,4800.0
2014-10-27 10:50:00,108.06,108.06,107.72,107.72,6200.0,87.1869,87.1869,86.9126,86.9126,6200.0
2014-10-27 10:55:00,107.77,107.8,107.61,107.65,6400.0,86.9529,86.9771,86.8238,86.8561,6400.0
2014-10-27 11:00:00,107.73,107.75,107.63,107.66,3800.0,86.9206,86.9368,86.84,86.8642,3800.0
2014-10-27 11:05:00,107.7,107.81,107.62,107.67,10500.0,86.8964,86.9852,86.8319,86.8722,10500.0
2014-10-27 11:10:00,107.69,107.86,107.67,107.72,5100.0,86.8884,87.0255,86.8722,86.9126,5100.0
2014-10-27 11:15:00,107.76,107.76,107.59,107.64,3300.0,86.9448,86.9448,86.8077,86.848,3300.0
2014-10-27 11:20:00,107.64,107.7,107.53,107.56,5200.0,86.848,86.8964,86.7593,86.7835,5200.0
2014-10-27 11:25:00,107.58,107.69,107.58,107.69,3500.0,86.7996,86.8884,86.7996,86.8884,3500.0
2014-10-27 11:30:00,107.66,107.7,107.58,107.59,5000.0,86.8642,86.8964,86.7996,86.8077,5000.0
2014-10-27 11:35:00,107.51,107.57,107.38,107.43,6500.0,86.7431,86.7915,86.6382,86.6786,6500.0
2014-10-27 11:40:00,107.39,107.45,107.37,107.43,2300.0,86.6463,86.6947,86.6302,86.6786,2300.0
2014-10-27 11:45:00,107.45,107.45,107.33,107.35,2100.0,86.6947,86.6947,86.5979,86.614,2100.0
2014-10-27 11:50:00,107.3,107.3,107.19,107.25,4100.0,86.5737,86.5737,86.4849,86.5334,4100.0
2014-10-27 11:55:00,107.27,107.32,107.23,107.26,3400.0,86.5495,86.5898,86.5172,86.5414,3400.0
2014-10-27 12:00:00,107.28,107.37,107.24,107.29,3400.0,86.5576,86.6302,86.5253,86.5656,3400.0
2014-10-27 12:05:00,107.33,107.46,107.33,107.39,3000.0,86.5979,86.7028,86.5979,86.6463,3000.0
2014-10-27 12:10:00,107.36,107.4,107.34,107.38,2700.0,86.6221,86.6544,86.606,86.6382,2700.0
2014-10-27 12:15:00,107.37,107.44,107.23,107.27,8200.0,86.6302,86.6867,86.5172,86.5495,8200.0
2014-10-27 12:20:00,107.29,107.48,107.29,107.33,2700.0,86.5656,86.7189,86.5656,86.5979,2700.0
2014-10-27 12:25:00,107.32,107.46,107.3,107.4,3900.0,86.5898,86.7028,86.5737,86.6544,3900.0
2014-10-27 12:30:00,107.37,107.39,107.29,107.39,3600.0,86.6302,86.6463,86.5656,86.6463,3600.0
2014-10-27 12:35:00,107.38,107.48,107.32,107.32,6900.0,86.6382,86.7189,86.5898,86.5898,6900.0
2014-10-27 12:40:00,107.3,107.41,107.29,107.41,3700.0,86.5737,86.6625,86.5656,86.6625,3700.0
2014-10-27 12:45:00,107.51,107.56,107.35,107.39,1300.0,86.7431,86.7835,86.614,86.6463,1300.0
2014-10-27 12:50:00,107.37,107.48,107.35,107.48,2300.0,86.6302,86.7189,86.614,86.7189,2300.0
2014-10-27 12:55:00,107.49,107.58,107.49,107.51,4300.0,86.727,86.7996,86.727,86.7431,4300.0
2014-10-27 13:00:00,107.51,107.73,107.41,107.69,16000.0,86.7431,86.9206,86.6625,86.8884,16000.0
2014-10-27 13:05:00,107.75,107.8,107.68,107.7,1800.0,86.9368,86.9771,86.8803,86.8964,1800.0
2014-10-27 13:10:00,107.62,107.74,107.62,107.73,2000.0,86.8319,86.9287,86.8319,86.9206,2000.0
2014-10-27 13:15:00,107.76,107.8,107.66,107.77,11900.0,86.9448,86.9771,86.8642,86.9529,11900.0
2014-10-27 13:20:00,107.71,107.72,107.61,107.64,3300.0,86.9045,86.9126,86.8238,86.848,3300.0
2014-10-27 13:25:00,107.61,107.64,107.55,107.63,3900.0,86.8238,86.848,86.7754,86.84,3900.0
2014-10-27 13:30:00,107.64,107.72,107.58,107.58,5400.0,86.848,86.9126,86.7996,86.7996,5400.0
2014-10-27 13:35:00,107.53,107.57,107.5,107.52,5200.0,86.7593,86.7915,86.7351,86.7512,5200.0
2014-10-27 13:40:00,107.51,107.57,107.5,107.5,3400.0,86.7431,86.7915,86.7351,86.7351,3400.0
2014-10-27 13:45:00,107.52,107.57,107.48,107.56,3200.0,86.7512,86.7915,86.7189,86.7835,3200.0
2014-10-27 13:50:00,107.58,107.63,107.5,107.62,3000.0,86.7996,86.84,86.7351,86.8319,3000.0
2014-10-27 13:55:00,107.65,107.7,107.6,107.63,7600.0,86.8561,86.8964,86.8158,86.84,7600.0
2014-10-27 14:00:00,107.64,107.71,107.62,107.68,4800.0,86.848,86.9045,86.8319,86.8803,4800.0
2014-10-27 14:05:00,107.7,107.84,107.68,107.84,2000.0,86.8964,87.0094,86.8803,87.0094,2000.0
2014-10-27 14:10:00,107.83,107.92,107.79,107.92,4200.0,87.0013,87.0739,86.969,87.0739,4200.0
2014-10-27 14:15:00,107.91,107.92,107.83,107.92,4000.0,87.0659,87.0739,87.0013,87.0739,4000.0
2014-10-27 14:20:00,107.91,107.95,107.87,107.92,2900.0,87.0659,87.0981,87.0336,87.0739,2900.0
2014-10-27 14:25:00,107.93,107.93,107.75,107.85,3900.0,87.082,87.082,86.9368,87.0175,3900.0
2014-10-27 14:30:00,107.85,107.94,107.74,107.94,3400.0,87.0175,87.0901,86.9287,87.0901,3400.0
2014-10-27 14:35:00,107.93,107.93,107.79,107.82,3900.0,87.082,87.082,86.969,86.9933,3900.0
2014-10-27 14:40:00,107.83,107.83,107.75,107.82,2300.0,87.0013,87.0013,86.9368,86.9933,2300.0
2014-10-27 14:45:00,107.82,107.82,107.71,107.8,2700.0,86.9933,86.9933,86.9045,86.9771,2700.0
2014-10-27 14:50:00,107.82,107.83,107.71,107.71,4200.0,86.9933,87.0013,86.9045,86.9045,4200.0
2014-10-27 14:55:00,107.7,107.7,107.63,107.69,4600.0,86.8964,86.8964,86.84,86.8884,4600.0
2014-10-27 15:00:00,107.7,107.76,107.68,107.76,5500.0,86.8964,86.9448,86.8803,86.9448,5500.0
2014-10-27 15:05:00,107.75,107.79,107.72,107.73,3600.0,86.9368,86.969,86.9126,86.9206,3600.0
2014-10-27 15:10:00,107.74,107.75,107.7,107.72,4400.0,86.9287,86.9368,86.8964,86.9126,4400.0
2014-10-27 15:15:00,107.7,107.79,107.66,107.79,5300.0,86.8964,86.969,86.8642,86.969,5300.0
2014-10-27 15:20:00,107.78,107.81,107.74,107.77,2300.0,86.961,86.9852,86.9287,86.9529,2300.0
2014-10-27 15:25:00,107.77,107.78,107.7,107.72,4800.0,86.9529,86.961,86.8964,86.9126,4800.0
2014-10-27 15:30:00,107.72,107.79,107.67,107.79,6800.0,86.9126,86.969,86.8722,86.969,6800.0
2014-10-27 15:35:00,107.81,107.89,107.76,107.84,7300.0,86.9852,87.0497,86.9448,87.0094,7300.0
2014-10-27 15:40:00,107.84,107.96,107.79,107.95,7100.0,87.0094,87.1062,86.969,87.0981,7100.0
2014-10-27 15:45:00,107.93,107.96,107.87,107.94,8800.0,87.082,87.1062,87.0336,87.0901,8800.0
2014-10-27 15:50:00,107.95,107.99,107.87,107.98,11400.0,87.0981,87.1304,87.0336,87.1223,11400.0
2014-10-27 15:55:00,107.97,108.03,107.94,107.97,27500.0,87.1143,87.1627,87.0901,87.1143,27500.0
2014-10-28 09:30:00,108.97,109.2,108.75,109.19,16500.0,87.9211,88.1067,87.7436,88.0986,16500.0
2014-10-28 09:35:00,109.25,109.3,108.72,108.72,7100.0,88.147,88.1874,87.7194,87.7194,7100.0
2014-10-28 09:40:00,108.71,108.8,108.52,108.55,5200.0,87.7113,87.784,87.558,87.5822,5200.0
2014-10-28 09:45:00,108.62,109.21,108.62,109.14,5200.0,87.6387,88.1148,87.6387,88.0583,5200.0
2014-10-28 09:50:00,109.17,109.57,109.11,109.38,4000.0,88.0825,88.4052,88.0341,88.2519,4000.0
2014-10-28 09:55:00,109.4,109.4,108.89,109.14,4000.0,88.2681,88.2681,87.8566,88.0583,4000.0
2014-10-28 10:00:00,109.25,109.72,109.25,109.72,19700.0,88.147,88.5262,88.147,88.5262,19700.0
2014-10-28 10:05:00,109.71,109.93,109.7,109.7,6500.0,88.5182,88.6957,88.5101,88.5101,6500.0
2014-10-28 10:10:00,109.74,110.04,109.68,110.0,12300.0,88.5424,88.7844,88.494,88.7522,12300.0
2014-10-28 10:15:00,110.07,110.08,109.87,109.96,13600.0,88.8086,88.8167,88.6473,88.7199,13600.0
2014-10-28 10:20:00,109.93,109.93,109.77,109.86,17400.0,88.6957,88.6957,88.5666,88.6392,17400.0
2014-10-28 10:25:00,109.87,109.87,109.72,109.84,5200.0,88.6473,88.6473,88.5262,88.6231,5200.0
2014-10-28 10:30:00,109.87,109.99,109.78,109.98,3800.0,88.6473,88.7441,88.5747,88.736,3800.0
2014-10-28 10:35:00,109.98,110.0,109.87,109.91,5000.0,88.736,88.7522,88.6473,88.6795,5000.0
2014-10-28 10:40:00,109.91,109.99,109.88,109.93,3100.0,88.6795,88.7441,88.6553,88.6957,3100.0
2014-10-28 10:45:00,109.98,110.17,109.84,109.93,10000.0,88.736,88.8893,88.6231,88.6957,10000.0
2014-10-28 10:50:00,109.95,109.96,109.77,109.87,4300.0,88.7118,88.7199,88.5666,88.6473,4300.0
2014-10-28 10:55:00,109.92,110.09,109.86,109.93,3000.0,88.6876,88.8248,88.6392,88.6957,3000.0
2014-10-28 11:00:00,109.97,110.04,109.9,110.04,3700.0,88.728,88.7844,88.6715,88.7844,3700.0
2014-10-28 11:05:00,110.05,110.05,109.89,109.92,3900.0,88.7925,88.7925,88.6634,88.6876,3900.0
2014-10-28 11:10:00,109.95,110.01,109.94,109.96,2800.0,88.7118,88.7602,88.7038,88.7199,2800.0
2014-10-28 11:15:00,109.99,110.07,109.94,110.01,23900.0,88.7441,88.8086,88.7038,88.7602,23900.0
2014-10-28 11:20:00,110.01,110.07,109.96,109.96,5700.0,88.7602,88.8086,88.7199,88.7199,5700.0
2014-10-28 11:25:00,109.94,109.96,109.88,109.93,7200.0,88.7038,88.7199,88.6553,88.6957,7200.0
2014-10-28 11:30:00,109.91,109.91,109.84,109.87,5200.0,88.6795,88.6795,88.6231,88.6473,5200.0
2014-10-28 11:35:00,109.86,109.86,109.74,109.8,5900.0,88.6392,88.6392,88.5424,88.5908,5900.0
2014-10-28 11:40:00,109.76,110.0,109.75,109.84,14100.0,88.5585,88.7522,88.5505,88.6231,14100.0
2014-10-28 11:45:00,109.82,109.82,109.66,109.74,8600.0,88.6069,88.6069,88.4778,88.5424,8600.0
2014-10-28 11:50:00,109.69,109.69,109.45,109.49,4100.0,88.502,88.502,88.3084,88.3407,4100.0
2014-10-28 11:55:00,109.51,109.56,109.5,109.53,10300.0,88.3568,88.3972,88.3487,88.3729,10300.0
2014-10-28 12:00:00,109.53,109.81,109.53,109.81,11700.0,88.3729,88.5989,88.3729,88.5989,11700.0
2014-10-28 12:05:00,109.83,109.84,109.75,109.81,8600.0,88.615,88.6231,88.5505,88.5989,8600.0
2014-10-28 12:10:00,109.83,109.98,109.82,109.94,7600.0,88.615,88.736,88.6069,88.7038,7600.0
2014-10-28 12:15:00,109.94,110.11,109.92,110.07,5300.0,88.7038,88.8409,88.6876,88.8086,5300.0
2014-10-28 12:20:00,110.06,110.13,109.99,110.13,5000.0,88.8006,88.857,88.7441,88.857,5000.0
2014-10-28 12:25:00,110.13,110.25,110.13,110.24,6800.0,88.857,88.9539,88.857,88.9458,6800.0
2014-10-28 12:30:00,110.23,110.25,110.1,110.23,8700.0,88.9377,88.9539,88.8328,88.9377,8700.0
2014-10-28 12:35:00,110.23,110.27,110.2,110.22,7500.0,88.9377,88.97,88.9135,88.9297,7500.0
2014-10-28 12:40:00,110.22,110.23,110.13,110.13,7100.0,88.9297,88.9377,88.857,88.857,7100.0
2014-10-28 12:45:00,110.13,110.13,109.97,109.98,3300.0,88.857,88.857,88.728,88.736,3300.0
2014-10-28 12:50:00,109.98,110.0,109.87,109.88,6700.0,88.736,88.7522,88.6473,88.6553,6700.0
2014-10-28 12:55:00,109.93,109.96,109.86,109.96,2400.0,88.6957,88.7199,88.6392,88.7199,2400.0
2014-10-28 13:00:00,109.96,110.05,109.94,110.05,3400.0,88.7199,88.7925,88.7038,88.7925,3400.0
2014-10-28 13:05:00,110.02,110.03,109.92,109.93,1600.0,88.7683,88.7764,88.6876,88.6957,1600.0
2014-10-28 13:10:00,109.94,110.04,109.92,109.95,3800.0,88.7038,88.7844,88.6876,88.7118,3800.0
2014-10-28 13:15:00,109.94,109.99,109.92,109.93,2900.0,88.7038,88.7441,88.6876,88.6957,2900.0
2014-10-28 13:20:00,109.96,110.14,109.96,110.07,2700.0,88.7199,88.8651,88.7199,88.8086,2700.0
2014-10-28 13:25:00,110.06,110.26,110.06,110.23,2700.0,88.8006,88.9619,88.8006,88.9377,2700.0
2014-10-28 13:30:00,110.22,110.23,110.09,110.12,2400.0,88.9297,88.9377,88.8248,88.849,2400.0
2014-10-28 13:35:00,110.12,110.26,110.1,110.26,39100.0,88.849,88.9619,88.8328,88.9619,39100.0
2014-10-28 13:40:00,110.27,110.29,110.2,110.26,7000.0,88.97,88.9861,88.9135,88.9619,7000.0
2014-10-28 13:45:00,110.2,110.21,110.15,110.16,4800.0,88.9135,88.9216,88.8732,88.8813,4800.0
2014-10-28 13:50:00,110.18,110.34,110.18,110.31,10200.0,88.8974,89.0265,88.8974,89.0023,10200.0
2014-10-28 13:55:00,110.3,110.43,110.28,110.43,4100.0,88.9942,89.0991,88.9781,89.0991,4100.0
2014-10-28 14:00:00,110.4,110.4,110.31,110.38,5400.0,89.0749,89.0749,89.0023,89.0588,5400.0
2014-10-28 14:05:00,110.34,110.37,110.3,110.37,6600.0,89.0265,89.0507,88.9942,89.0507,6600.0
2014-10-28 14:10:00,110.34,110.38,110.28,110.3,3900.0,89.0265,89.0588,88.9781,88.9942,3900.0
2014-10-28 14:15:00,110.29,110.3,110.2,110.2,2600.0,88.9861,88.9942,88.9135,88.9135,2600.0
2014-10-28 14:20:00,110.24,110.24,110.11,110.17,4100.0,88.9458,88.9458,88.8409,88.8893,4100.0
2014-10-28 14:25:00,110.17,110.29,110.17,110.29,4400.0,88.8893,88.9861,88.8893,88.9861,4400.0
2014-10-28 14:30:00,110.29,110.34,110.29,110.33,3900.0,88.9861,89.0265,88.9861,89.0184,3900.0
2014-10-28 14:35:00,110.33,110.42,110.31,110.39,4300.0,89.0184,89.091,89.0023,89.0668,4300.0
2014-10-28 14:40:00,110.41,110.45,110.35,110.4,4700.0,89.083,89.1152,89.0346,89.0749,4700.0
2014-10-28 14:45:00,110.39,110.4,110.34,110.35,1900.0,89.0668,89.0749,89.0265,89.0346,1900.0
2014-10-28 14:50:00,110.36,110.42,110.33,110.4,6700.0,89.0426,89.091,89.0184,89.0749,6700.0
2014-10-28 14:55:00,110.4,110.53,110.37,110.47,5800.0,89.0749,89.1798,89.0507,89.1314,5800.0
2014-10-28 15:00:00,110.49,110.77,110.46,110.64,9200.0,89.1475,89.3734,89.1233,89.2685,9200.0
2014-10-28 15:05:00,110.68,110.69,110.51,110.51,5400.0,89.3008,89.3089,89.1636,89.1636,5400.0
2014-10-28 15:10:00,110.52,110.54,110.47,110.51,8600.0,89.1717,89.1879,89.1314,89.1636,8600.0
2014-10-28 15:15:00,110.52,110.77,110.52,110.76,15900.0,89.1717,89.3734,89.1717,89.3654,15900.0
2014-10-28 15:20:00,110.77,110.84,110.76,110.84,20400.0,89.3734,89.4299,89.3654,89.4299,20400.0
2014-10-28 15:25:00,110.83,111.03,110.83,110.94,18400.0,89.4218,89.5832,89.4218,89.5106,18400.0
2014-10-28 15:30:00,110.92,111.13,110.89,111.02,17400.0,89.4945,89.6639,89.4702,89.5751,17400.0
2014-10-28 15:35:00,111.04,111.2,110.99,111.2,24600.0,89.5913,89.7204,89.5509,89.7204,24600.0
2014-10-28 15:40:00,111.22,111.25,111.09,111.11,22700.0,89.7365,89.7607,89.6316,89.6478,22700.0
2014-10-28 15:45:00,111.06,111.09,110.73,110.77,21400.0,89.6074,89.6316,89.3412,89.3734,21400.0
2014-10-28 15:50:00,110.78,110.85,110.76,110.8,14000.0,89.3815,89.438,89.3654,89.3976,14000.0
2014-10-28 15:55:00,110.79,110.9,110.79,110.88,30200.0,89.3896,89.4783,89.3896,89.4622,30200.0
2014-10-29 09:30:00,110.61,110.88,110.57,110.57,13700.0,89.2443,89.4622,89.2121,89.2121,13700.0
2014-10-29 09:35:00,110.27,110.62,110.2,110.6,1600.0,88.97,89.2524,88.9135,89.2363,1600.0
2014-10-29 09:40:00,110.73,110.98,110.73,110.75,10500.0,89.3412,89.5429,89.3412,89.3573,10500.0
2014-10-29 09:45:00,110.76,110.83,110.72,110.76,1700.0,89.3654,89.4218,89.3331,89.3654,1700.0
2014-10-29 09:50:00,110.84,110.85,110.72,110.72,900.0,89.4299,89.438,89.3331,89.3331,900.0
2014-10-29 09:55:00,110.76,110.8,110.64,110.64,2200.0,89.3654,89.3976,89.2685,89.2685,2200.0
2014-10-29 10:00:00,110.63,110.63,110.27,110.39,6700.0,89.2605,89.2605,88.97,89.0668,6700.0
2014-10-29 10:05:00,110.34,110.57,110.32,110.39,4900.0,89.0265,89.2121,89.0103,89.0668,4900.0
2014-10-29 10:10:00,110.34,110.41,110.28,110.3,2100.0,89.0265,89.083,88.9781,88.9942,2100.0
2014-10-29 10:15:00,110.25,110.58,110.25,110.34,1700.0,88.9539,89.2201,88.9539,89.0265,1700.0
2014-10-29 10:20:00,110.27,110.35,110.24,110.34,1700.0,88.97,89.0346,88.9458,89.0265,1700.0
2014-10-29 10:25:00,110.31,110.31,109.95,110.25,8800.0,89.0023,89.0023,88.7118,88.9539,8800.0
2014-10-29 10:30:00,110.23,110.43,110.16,110.41,6400.0,88.9377,89.0991,88.8813,89.083,6400.0
2014-10-29 10:35:00,110.39,110.42,110.23,110.25,9900.0,89.0668,89.091,88.9377,88.9539,9900.0
2014-10-29 10:40:00,110.18,110.25,110.1,110.16,5200.0,88.8974,88.9539,88.8328,88.8813,5200.0
2014-10-29 10:45:00,110.16,110.16,109.97,109.97,5800.0,88.8813,88.8813,88.728,88.728,5800.0
2014-10-29 10:50:00,109.93,110.0,109.65,109.67,10300.0,88.6957,88.7522,88.4698,88.4859,10300.0
2014-10-29 10:55:00,109.66,109.66,109.52,109.62,13700.0,88.4778,88.4778,88.3649,88.4456,13700.0
2014-10-29 11:00:00,109.65,109.65,109.48,109.56,8200.0,88.4698,88.4698,88.3326,88.3972,8200.0
2014-10-29 11:05:00,109.56,109.65,109.52,109.52,10500.0,88.3972,88.4698,88.3649,88.3649,10500.0
2014-10-29 11:10:00,109.55,109.55,109.46,109.52,4000.0,88.3891,88.3891,88.3165,88.3649,4000.0
2014-10-29 11:15:00,109.53,109.53,109.36,109.47,8800.0,88.3729,88.3729,88.2358,88.3245,8800.0
2014-10-29 11:20:00,109.48,109.52,109.43,109.43,4400.0,88.3326,88.3649,88.2923,88.2923,4400.0
2014-10-29 11:25:00,109.47,109.59,109.46,109.59,3100.0,88.3245,88.4214,88.3165,88.4214,3100.0
2014-10-29 11:30:00,109.58,109.62,109.26,109.27,11000.0,88.4133,88.4456,88.1551,88.1632,11000.0
2014-10-29 11:35:00,109.26,109.36,109.22,109.36,3900.0,88.1551,88.2358,88.1228,88.2358,3900.0
2014-10-29 11:40:00,109.36,109.5,109.36,109.47,3500.0,88.2358,88.3487,88.2358,88.3245,3500.0
2014-10-29 11:45:00,109.45,109.6,109.42,109.52,2000.0,88.3084,88.4294,88.2842,88.3649,2000.0
2014-10-29 11:50:00,109.51,109.66,109.51,109.65,1400.0,88.3568,88.4778,88.3568,88.4698,1400.0
2014-10-29 11:55:00,109.66,109.7,109.52,109.53,2200.0,88.4778,88.5101,88.3649,88.3729,2200.0
2014-10-29 12:00:00,109.54,109.58,109.27,109.27,3500.0,88.381,88.4133,88.1632,88.1632,3500.0
2014-10-29 12:05:00,109.27,109.41,109.27,109.4,1800.0,88.1632,88.2761,88.1632,88.2681,1800.0
2014-10-29 12:10:00,109.41,109.43,109.31,109.41,2800.0,88.2761,88.2923,88.1954,88.2761,2800.0
2014-10-29 12:15:00,109.34,109.34,109.24,109.25,1700.0,88.2196,88.2196,88.139,88.147,1700.0
2014-10-29 12:20:00,109.21,109.22,109.1,109.22,3200.0,88.1148,88.1228,88.026,88.1228,3200.0
2014-10-29 12:25:00,109.22,109.27,109.18,109.23,1500.0,88.1228,88.1632,88.0906,88.1309,1500.0
2014-10-29 12:30:00,109.24,109.28,109.19,109.26,1000.0,88.139,88.1712,88.0986,88.1551,1000.0
2014-10-29 12:35:00,109.26,109.35,109.25,109.34,1000.0,88.1551,88.2277,88.147,88.2196,1000.0
2014-10-29 12:40:00,109.39,109.46,109.39,109.43,3200.0,88.26,88.3165,88.26,88.2923,3200.0
2014-10-29 12:45:00,109.45,109.45,109.34,109.37,2500.0,88.3084,88.3084,88.2196,88.2439,2500.0
2014-10-29 12:50:00,109.35,109.36,109.32,109.36,1800.0,88.2277,88.2358,88.2035,88.2358,1800.0
2014-10-29 12:55:00,109.37,109.58,109.36,109.52,17700.0,88.2439,88.4133,88.2358,88.3649,17700.0
2014-10-29 13:00:00,109.5,109.51,109.46,109.47,3100.0,88.3487,88.3568,88.3165,88.3245,3100.0
2014-10-29 13:05:00,109.48,109.53,109.48,109.52,2700.0,88.3326,88.3729,88.3326,88.3649,2700.0
2014-10-29 13:10:00,109.53,109.61,109.53,109.55,2300.0,88.3729,88.4375,88.3729,88.3891,2300.0
2014-10-29 13:15:00,109.49,109.52,109.47,109.49,1100.0,88.3407,88.3649,88.3245,88.3407,1100.0
2014-10-29 13:20:00,109.48,109.52,109.48,109.52,1400.0,88.3326,88.3649,88.3326,88.3649,1400.0
2014-10-29 13:25:00,109.51,109.55,109.47,109.47,1600.0,88.3568,88.3891,88.3245,88.3245,1600.0
2014-10-29 13:30:00,109.49,109.5,109.42,109.42,1100.0,88.3407,88.3487,88.2842,88.2842,1100.0
2014-10-29 13:35:00,109.42,109.43,109.32,109.32,1600.0,88.2842,88.2923,88.2035,88.2035,1600.0
2014-10-29 13:40:00,109.28,109.33,109.18,109.18,2500.0,88.1712,88.2116,88.0906,88.0906,2500.0
2014-10-29 13:45:00,109.18,109.34,109.15,109.34,3800.0,88.0906,88.2196,88.0663,88.2196,3800.0
2014-10-29 13:50:00,109.32,109.32,109.26,109.28,1400.0,88.2035,88.2035,88.1551,88.1712,1400.0
2014-10-29 13:55:00,109.33,109.37,109.29,109.29,1000.0,88.2116,88.2439,88.1793,88.1793,1000.0
2014-10-29 14:00:00,109.21,109.21,108.96,109.01,8300.0,88.1148,88.1148,87.913,87.9534,8300.0
2014-10-29 14:05:00,109.0,109.1,108.75,109.07,4300.0,87.9453,88.026,87.7436,88.0018,4300.0
2014-10-29 14:10:00,109.09,109.23,108.82,108.82,2400.0,88.0179,88.1309,87.8001,87.8001,2400.0
2014-10-29 14:15:00,108.78,108.86,108.57,108.83,9600.0,87.7678,87.8324,87.5984,87.8082,9600.0
2014-10-29 14:20:00,108.83,109.06,108.83,109.06,2400.0,87.8082,87.9937,87.8082,87.9937,2400.0
2014-10-29 14:25:00,109.08,109.23,109.05,109.23,2700.0,88.0099,88.1309,87.9857,88.1309,2700.0
2014-10-29 14:30:00,109.28,109.32,108.97,109.11,7400.0,88.1712,88.2035,87.9211,88.0341,7400.0
2014-10-29 14:35:00,109.23,109.26,108.99,109.02,8300.0,88.1309,88.1551,87.9373,87.9615,8300.0
2014-10-29 14:40:00,109.01,109.07,108.93,108.93,8200.0,87.9534,88.0018,87.8888,87.8888,8200.0
2014-10-29 14:45:00,108.93,108.98,108.67,108.76,8900.0,87.8888,87.9292,87.6791,87.7517,8900.0
2014-10-29 14:50:00,108.76,108.78,108.62,108.76,8200.0,87.7517,87.7678,87.6387,87.7517,8200.0
2014-10-29 14:55:00,108.8,109.01,108.7,108.98,10200.0,87.784,87.9534,87.7033,87.9292,10200.0
2014-10-29 15:00:00,108.92,108.98,108.76,108.76,5700.0,87.8808,87.9292,87.7517,87.7517,5700.0
2014-10-29 15:05:00,108.75,108.88,108.6,108.63,6700.0,87.7436,87.8485,87.6226,87.6468,6700.0
2014-10-29 15:10:00,108.64,108.79,108.53,108.76,5400.0,87.6549,87.7759,87.5661,87.7517,5400.0
2014-10-29 15:15:00,108.75,108.97,108.7,108.95,6900.0,87.7436,87.9211,87.7033,87.905,6900.0
2014-10-29 15:20:00,108.99,109.02,108.86,108.93,5700.0,87.9373,87.9615,87.8324,87.8888,5700.0
2014-10-29 15:25:00,108.95,109.12,108.92,109.08,5000.0,87.905,88.0421,87.8808,88.0099,5000.0
2014-10-29 15:30:00,109.09,109.43,109.09,109.32,5700.0,88.0179,88.2923,88.0179,88.2035,5700.0
2014-10-29 15:35:00,109.32,109.4,109.18,109.37,11400.0,88.2035,88.2681,88.0906,88.2439,11400.0
2014-10-29 15:40:00,109.36,109.47,109.34,109.42,9300.0,88.2358,88.3245,88.2196,88.2842,9300.0
2014-10-29 15:45:00,109.42,109.42,109.24,109.31,10600.0,88.2842,88.2842,88.139,88.1954,10600.0
2014-10-29 15:50:00,109.28,109.32,109.25,109.29,8300.0,88.1712,88.2035,88.147,88.1793,8300.0
2014-10-29 15:55:00,109.28,109.34,109.18,109.22,24700.0,88.1712,88.2196,88.0906,88.1228,24700.0
2014-10-30 09:30:00,108.83,109.13,108.83,109.09,6400.0,87.8082,88.0502,87.8082,88.0179,6400.0
2014-10-30 09:35:00,109.3,109.67,109.3,109.36,3100.0,88.1874,88.4859,88.1874,88.2358,3100.0
2014-10-30 09:40:00,109.39,109.39,108.98,109.31,2500.0,88.26,88.26,87.9292,88.1954,2500.0
2014-10-30 09:45:00,109.08,109.18,108.72,108.97,8600.0,88.0099,88.0906,87.7194,87.9211,8600.0
2014-10-30 09:50:00,109.21,109.35,108.86,108.86,3000.0,88.1148,88.2277,87.8324,87.8324,3000.0
2014-10-30 09:55:00,108.87,108.95,108.3,108.45,2700.0,87.8404,87.905,87.3805,87.5016,2700.0
2014-10-30 10:00:00,108.3,108.32,107.97,108.16,9200.0,87.3805,87.3967,87.1143,87.2676,9200.0
2014-10-30 10:05:00,108.16,108.37,108.11,108.17,4000.0,87.2676,87.437,87.2272,87.2756,4000.0
2014-10-30 10:10:00,108.16,108.24,108.05,108.2,5400.0,87.2676,87.3321,87.1788,87.2999,5400.0
2014-10-30 10:15:00,108.16,108.43,108.12,108.42,20500.0,87.2676,87.4854,87.2353,87.4774,20500.0
2014-10-30 10:20:00,108.35,108.41,108.15,108.29,6000.0,87.4209,87.4693,87.2595,87.3725,6000.0
2014-10-30 10:25:00,108.25,108.39,108.17,108.35,5900.0,87.3402,87.4532,87.2756,87.4209,5900.0
2014-10-30 10:30:00,108.39,108.5,108.23,108.23,20500.0,87.4532,87.5419,87.3241,87.3241,20500.0
2014-10-30 10:35:00,108.22,108.35,108.13,108.14,5800.0,87.316,87.4209,87.2434,87.2514,5800.0
2014-10-30 10:40:00,108.14,108.32,108.11,108.26,5800.0,87.2514,87.3967,87.2272,87.3483,5800.0
2014-10-30 10:45:00,108.25,108.32,108.06,108.19,7100.0,87.3402,87.3967,87.1869,87.2918,7100.0
2014-10-30 10:50:00,108.2,108.44,108.2,108.31,6000.0,87.2999,87.4935,87.2999,87.3886,6000.0
2014-10-30 10:55:00,108.34,108.59,108.34,108.59,5100.0,87.4128,87.6145,87.4128,87.6145,5100.0
2014-10-30 11:00:00,108.57,108.68,108.46,108.66,6600.0,87.5984,87.6871,87.5096,87.671,6600.0
2014-10-30 11:05:00,108.61,108.61,108.46,108.51,1300.0,87.6307,87.6307,87.5096,87.55,1300.0
2014-10-30 11:10:00,108.57,108.72,108.57,108.72,3000.0,87.5984,87.7194,87.5984,87.7194,3000.0
2014-10-30 11:15:00,108.81,108.81,108.68,108.7,2700.0,87.792,87.792,87.6871,87.7033,2700.0
2014-10-30 11:20:00,108.69,108.75,108.54,108.68,2700.0,87.6952,87.7436,87.5742,87.6871,2700.0
2014-10-30 11:25:00,108.6,108.69,108.6,108.68,2900.0,87.6226,87.6952,87.6226,87.6871,2900.0
2014-10-30 11:30:00,108.65,108.71,108.6,108.66,1600.0,87.6629,87.7113,87.6226,87.671,1600.0
2014-10-30 11:35:00,108.71,108.78,108.69,108.69,1300.0,87.7113,87.7678,87.6952,87.6952,1300.0
2014-10-30 11:40:00,108.66,108.89,108.66,108.89,1300.0,87.671,87.8566,87.671,87.8566,1300.0
2014-10-30 11:45:00,108.89,109.07,108.86,108.97,3400.0,87.8566,88.0018,87.8324,87.9211,3400.0
2014-10-30 11:50:00,108.97,108.98,108.88,108.91,1800.0,87.9211,87.9292,87.8485,87.8727,1800.0
2014-10-30 11:55:00,108.91,109.22,108.91,109.22,2800.0,87.8727,88.1228,87.8727,88.1228,2800.0
2014-10-30 12:00:00,109.25,109.26,109.11,109.12,4800.0,88.147,88.1551,88.0341,88.0421,4800.0
2014-10-30 12:05:00,109.06,109.18,109.06,109.14,5300.0,87.9937,88.0906,87.9937,88.0583,5300.0
2014-10-30 12:10:00,109.21,109.27,109.13,109.24,2300.0,88.1148,88.1632,88.0502,88.139,2300.0
2014-10-30 12:15:00,109.25,109.25,109.11,109.22,2100.0,88.147,88.147,88.0341,88.1228,2100.0
2014-10-30 12:20:00,109.18,109.35,109.18,109.23,4000.0,88.0906,88.2277,88.0906,88.1309,4000.0
2014-10-30 12:25:00,109.27,109.44,109.27,109.34,5800.0,88.1632,88.3003,88.1632,88.2196,5800.0
2014-10-30 12:30:00,109.38,109.53,109.33,109.52,3200.0,88.2519,88.3729,88.2116,88.3649,3200.0
2014-10-30 12:35:00,109.53,109.53,109.38,109.38,1800.0,88.3729,88.3729,88.2519,88.2519,1800.0
2014-10-30 12:40:00,109.36,109.41,109.34,109.39,2300.0,88.2358,88.2761,88.2196,88.26,2300.0
2014-10-30 12:45:00,109.4,109.46,109.34,109.44,2300.0,88.2681,88.3165,88.2196,88.3003,2300.0
2014-10-30 12:50:00,109.45,109.45,109.38,109.38,2300.0,88.3084,88.3084,88.2519,88.2519,2300.0
2014-10-30 12:55:00,109.35,109.39,109.31,109.38,3600.0,88.2277,88.26,88.1954,88.2519,3600.0
2014-10-30 13:00:00,109.35,109.47,109.35,109.46,1700.0,88.2277,88.3245,88.2277,88.3165,1700.0
2014-10-30 13:05:00,109.47,109.47,109.37,109.38,1100.0,88.3245,88.3245,88.2439,88.2519,1100.0
2014-10-30 13:10:00,109.38,109.5,109.38,109.5,4000.0,88.2519,88.3487,88.2519,88.3487,4000.0
2014-10-30 13:15:00,109.51,109.8,109.5,109.74,7500.0,88.3568,88.5908,88.3487,88.5424,7500.0
2014-10-30 13:20:00,109.7,109.95,109.7,109.94,3300.0,88.5101,88.7118,88.5101,88.7038,3300.0
2014-10-30 13:25:00,109.93,109.93,109.77,109.8,1900.0,88.6957,88.6957,88.5666,88.5908,1900.0
2014-10-30 13:30:00,109.81,109.81,109.64,109.69,3600.0,88.5989,88.5989,88.4617,88.502,3600.0
2014-10-30 13:35:00,109.73,109.84,109.73,109.84,1100.0,88.5343,88.6231,88.5343,88.6231,1100.0
2014-10-30 13:40:00,109.74,109.93,109.73,109.93,1500.0,88.5424,88.6957,88.5343,88.6957,1500.0
2014-10-30 13:45:00,109.9,109.9,109.72,109.88,2200.0,88.6715,88.6715,88.5262,88.6553,2200.0
2014-10-30 13:50:00,109.9,110.0,109.9,109.99,6900.0,88.6715,88.7522,88.6715,88.7441,6900.0
2014-10-30 13:55:00,109.96,110.0,109.95,109.96,10500.0,88.7199,88.7522,88.7118,88.7199,10500.0
2014-10-30 14:00:00,109.95,110.01,109.9,110.01,27700.0,88.7118,88.7602,88.6715,88.7602,27700.0
2014-10-30 14:05:00,110.02,110.19,110.02,110.09,7500.0,88.7683,88.9055,88.7683,88.8248,7500.0
2014-10-30 14:10:00,110.07,110.12,110.05,110.05,2400.0,88.8086,88.849,88.7925,88.7925,2400.0
2014-10-30 14:15:00,110.09,110.09,109.9,109.98,5900.0,88.8248,88.8248,88.6715,88.736,5900.0
2014-10-30 14:20:00,110.0,110.0,109.87,109.98,5300.0,88.7522,88.7522,88.6473,88.736,5300.0
2014-10-30 14:25:00,109.96,110.0,109.86,109.89,5300.0,88.7199,88.7522,88.6392,88.6634,5300.0
2014-10-30 14:30:00,109.86,109.89,109.78,109.87,2300.0,88.6392,88.6634,88.5747,88.6473,2300.0
2014-10-30 14:35:00,109.91,109.96,109.87,109.9,8200.0,88.6795,88.7199,88.6473,88.6715,8200.0
2014-10-30 14:40:00,109.86,109.94,109.86,109.94,1400.0,88.6392,88.7038,88.6392,88.7038,1400.0
2014-10-30 14:45:00,109.94,110.06,109.68,109.68,18700.0,88.7038,88.8006,88.494,88.494,18700.0
2014-10-30 14:50:00,109.69,109.75,109.63,109.7,19600.0,88.502,88.5505,88.4536,88.5101,19600.0
2014-10-30 14:55:00,109.7,109.71,109.44,109.53,5700.0,88.5101,88.5182,88.3003,88.3729,5700.0
2014-10-30 15:00:00,109.57,109.71,109.57,109.59,10500.0,88.4052,88.5182,88.4052,88.4214,10500.0
2014-10-30 15:05:00,109.54,109.71,109.49,109.7,9300.0,88.381,88.5182,88.3407,88.5101,9300.0
2014-10-30 15:10:00,109.7,109.84,109.7,109.83,4900.0,88.5101,88.6231,88.5101,88.615,4900.0
2014-10-30 15:15:00,109.81,109.81,109.64,109.64,5300.0,88.5989,88.5989,88.4617,88.4617,5300.0
2014-10-30 15:20:00,109.65,109.78,109.64,109.75,11000.0,88.4698,88.5747,88.4617,88.5505,11000.0
2014-10-30 15:25:00,109.76,109.78,109.64,109.67,20600.0,88.5585,88.5747,88.4617,88.4859,20600.0
2014-10-30 15:30:00,109.67,109.93,109.67,109.92,13700.0,88.4859,88.6957,88.4859,88.6876,13700.0
2014-10-30 15:35:00,109.93,109.96,109.8,109.96,15700.0,88.6957,88.7199,88.5908,88.7199,15700.0
2014-10-30 15:40:00,109.96,110.08,109.92,109.96,15300.0,88.7199,88.8167,88.6876,88.7199,15300.0
2014-10-30 15:45:00,109.95,110.05,109.87,110.01,24100.0,88.7118,88.7925,88.6473,88.7602,24100.0
2014-10-30 15:50:00,110.02,110.11,110.0,110.09,17900.0,88.7683,88.8409,88.7522,88.8248,17900.0
2014-10-30 15:55:00,110.07,110.31,110.06,110.25,52100.0,88.8086,89.0023,88.8006,88.9539,52100.0
2014-10-31 09:30:00,112.14,112.14,111.9,112.12,10400.0,90.4788,90.4788,90.2852,90.4627,10400.0
2014-10-31 09:35:00,112.11,112.13,111.79,112.04,8300.0,90.4546,90.4707,90.1964,90.3981,8300.0
2014-10-31 09:40:00,112.11,112.11,111.64,111.73,8600.0,90.4546,90.4546,90.0754,90.148,8600.0
2014-10-31 09:45:00,111.68,111.74,111.37,111.56,13800.0,90.1076,90.1561,89.8575,90.0108,13800.0
2014-10-31 09:50:00,111.47,111.69,111.45,111.69,6100.0,89.9382,90.1157,89.9221,90.1157,6100.0
2014-10-31 09:55:00,111.63,111.74,111.55,111.56,11400.0,90.0673,90.1561,90.0028,90.0108,11400.0
2014-10-31 10:00:00,111.64,112.03,111.64,111.97,6800.0,90.0754,90.39,90.0754,90.3416,6800.0
2014-10-31 10:05:00,112.05,112.14,111.9,111.95,7200.0,90.4062,90.4788,90.2852,90.3255,7200.0
2014-10-31 10:10:00,111.94,112.2,111.81,112.2,16400.0,90.3174,90.5272,90.2125,90.5272,16400.0
2014-10-31 10:15:00,112.23,112.36,112.11,112.23,9400.0,90.5514,90.6563,90.4546,90.5514,9400.0
2014-10-31 10:20:00,112.19,112.54,112.19,112.51,10400.0,90.5191,90.8015,90.5191,90.7773,10400.0
2014-10-31 10:25:00,112.51,112.51,112.21,112.25,8800.0,90.7773,90.7773,90.5353,90.5675,8800.0
2014-10-31 10:30:00,112.25,112.27,112.01,112.03,6900.0,90.5675,90.5837,90.3739,90.39,6900.0
2014-10-31 10:35:00,112.0,112.05,111.9,111.97,7100.0,90.3658,90.4062,90.2852,90.3416,7100.0
2014-10-31 10:40:00,111.97,112.06,111.89,112.06,4800.0,90.3416,90.4142,90.2771,90.4142,4800.0
2014-10-31 10:45:00,112.07,112.09,111.89,111.89,3400.0,90.4223,90.4385,90.2771,90.2771,3400.0
2014-10-31 10:50:00,111.92,112.15,111.92,112.1,4300.0,90.3013,90.4869,90.3013,90.4465,4300.0
2014-10-31 10:55:00,112.11,112.27,112.02,112.02,8900.0,90.4546,90.5837,90.382,90.382,8900.0
2014-10-31 11:00:00,112.07,112.07,111.92,112.03,2500.0,90.4223,90.4223,90.3013,90.39,2500.0
2014-10-31 11:05:00,111.97,112.24,111.97,112.12,3700.0,90.3416,90.5595,90.3416,90.4627,3700.0
2014-10-31 11:10:00,112.1,112.2,112.1,112.19,1700.0,90.4465,90.5272,90.4465,90.5191,1700.0
2014-10-31 11:15:00,112.18,112.21,112.07,112.21,4500.0,90.5111,90.5353,90.4223,90.5353,4500.0
2014-10-31 11:20:00,112.2,112.23,112.15,112.15,2700.0,90.5272,90.5514,90.4869,90.4869,2700.0
2014-10-31 11:25:00,112.16,112.3,112.16,112.25,6000.0,90.4949,90.6079,90.4949,90.5675,6000.0
2014-10-31 11:30:00,112.23,112.23,112.05,112.1,2800.0,90.5514,90.5514,90.4062,90.4465,2800.0
2014-10-31 11:35:00,112.15,112.15,112.04,112.05,2100.0,90.4869,90.4869,90.3981,90.4062,2100.0
2014-10-31 11:40:00,112.1,112.1,111.87,111.95,8200.0,90.4465,90.4465,90.2609,90.3255,8200.0
2014-10-31 11:45:00,112.01,112.01,111.92,111.96,1200.0,90.3739,90.3739,90.3013,90.3336,1200.0
2014-10-31 11:50:00,111.96,111.96,111.83,111.95,4900.0,90.3336,90.3336,90.2287,90.3255,4900.0
2014-10-31 11:55:00,111.92,111.93,111.85,111.89,3800.0,90.3013,90.3094,90.2448,90.2771,3800.0
2014-10-31 12:00:00,111.83,111.87,111.73,111.84,11400.0,90.2287,90.2609,90.148,90.2367,11400.0
2014-10-31 12:05:00,111.78,111.91,111.78,111.87,1600.0,90.1883,90.2932,90.1883,90.2609,1600.0
2014-10-31 12:10:00,111.8,111.81,111.71,111.78,3200.0,90.2045,90.2125,90.1319,90.1883,3200.0
2014-10-31 12:15:00,111.75,111.75,111.68,111.68,600.0,90.1641,90.1641,90.1076,90.1076,600.0
2014-10-31 12:20:00,111.63,111.66,111.56,111.57,4700.0,90.0673,90.0915,90.0108,90.0189,4700.0
2014-10-31 12:25:00,111.57,111.65,111.55,111.64,2300.0,90.0189,90.0834,90.0028,90.0754,2300.0
2014-10-31 12:30:00,111.65,111.71,111.61,111.69,7400.0,90.0834,90.1319,90.0512,90.1157,7400.0
2014-10-31 12:35:00,111.71,111.71,111.61,111.65,1100.0,90.1319,90.1319,90.0512,90.0834,1100.0
2014-10-31 12:40:00,111.66,111.68,111.62,111.66,2100.0,90.0915,90.1076,90.0592,90.0915,2100.0
2014-10-31 12:45:00,111.7,111.82,111.67,111.82,1400.0,90.1238,90.2206,90.0996,90.2206,1400.0
2014-10-31 12:50:00,111.84,111.87,111.81,111.86,1800.0,90.2367,90.2609,90.2125,90.2529,1800.0
2014-10-31 12:55:00,111.93,111.93,111.86,111.9,2000.0,90.3094,90.3094,90.2529,90.2852,2000.0
2014-10-31 13:00:00,111.93,111.99,111.93,111.97,4700.0,90.3094,90.3578,90.3094,90.3416,4700.0
2014-10-31 13:05:00,111.98,112.03,111.97,111.98,1900.0,90.3497,90.39,90.3416,90.3497,1900.0
2014-10-31 13:10:00,111.99,111.99,111.94,111.96,600.0,90.3578,90.3578,90.3174,90.3336,600.0
2014-10-31 13:15:00,111.95,111.95,111.89,111.89,2100.0,90.3255,90.3255,90.2771,90.2771,2100.0
2014-10-31 13:20:00,111.91,112.03,111.91,111.96,3200.0,90.2932,90.39,90.2932,90.3336,3200.0
2014-10-31 13:25:00,111.98,111.98,111.92,111.96,1100.0,90.3497,90.3497,90.3013,90.3336,1100.0
2014-10-31 13:30:00,111.93,111.98,111.84,111.84,2500.0,90.3094,90.3497,90.2367,90.2367,2500.0
2014-10-31 13:35:00,111.86,111.87,111.8,111.82,8300.0,90.2529,90.2609,90.2045,90.2206,8300.0
2014-10-31 13:40:00,111.8,111.85,111.79,111.84,3200.0,90.2045,90.2448,90.1964,90.2367,3200.0
2014-10-31 13:45:00,111.83,111.96,111.81,111.91,3200.0,90.2287,90.3336,90.2125,90.2932,3200.0
2014-10-31 13:50:00,111.9,111.9,111.86,111.88,1100.0,90.2852,90.2852,90.2529,90.269,1100.0
2014-10-31 13:55:00,111.87,111.87,111.8,111.8,1600.0,90.2609,90.2609,90.2045,90.2045,1600.0
2014-10-31 14:00:00,111.81,111.81,111.71,111.72,6900.0,90.2125,90.2125,90.1319,90.1399,6900.0
2014-10-31 14:05:00,111.7,111.81,111.7,111.77,2300.0,90.1238,90.2125,90.1238,90.1803,2300.0
2014-10-31 14:10:00,111.79,111.91,111.79,111.91,2900.0,90.1964,90.2932,90.1964,90.2932,2900.0
2014-10-31 14:15:00,111.89,111.89,111.81,111.81,2100.0,90.2771,90.2771,90.2125,90.2125,2100.0
2014-10-31 14:20:00,111.84,111.85,111.79,111.83,4500.0,90.2367,90.2448,90.1964,90.2287,4500.0
2014-10-31 14:25:00,111.81,111.81,111.77,111.77,2200.0,90.2125,90.2125,90.1803,90.1803,2200.0
2014-10-31 14:30:00,111.78,111.82,111.76,111.78,4000.0,90.1883,90.2206,90.1722,90.1883,4000.0
2014-10-31 14:35:00,111.81,111.87,111.8,111.85,1900.0,90.2125,90.2609,90.2045,90.2448,1900.0
2014-10-31 14:40:00,111.88,111.91,111.85,111.85,2800.0,90.269,90.2932,90.2448,90.2448,2800.0
2014-10-31 14:45:00,111.83,111.86,111.71,111.71,5700.0,90.2287,90.2529,90.1319,90.1319,5700.0
2014-10-31 14:50:00,111.7,111.8,111.7,111.76,6400.0,90.1238,90.2045,90.1238,90.1722,6400.0
2014-10-31 14:55:00,111.76,111.89,111.76,111.88,2700.0,90.1722,90.2771,90.1722,90.269,2700.0
2014-10-31 15:00:00,111.9,111.9,111.78,111.78,3500.0,90.2852,90.2852,90.1883,90.1883,3500.0
2014-10-31 15:05:00,111.78,111.85,111.71,111.84,6700.0,90.1883,90.2448,90.1319,90.2367,6700.0
2014-10-31 15:10:00,111.84,111.85,111.77,111.78,11300.0,90.2367,90.2448,90.1803,90.1883,11300.0
2014-10-31 15:15:00,111.76,111.77,111.7,111.73,4100.0,90.1722,90.1803,90.1238,90.148,4100.0
2014-10-31 15:20:00,111.76,111.8,111.73,111.8,5100.0,90.1722,90.2045,90.148,90.2045,5100.0
2014-10-31 15:25:00,111.8,112.03,111.8,111.97,6800.0,90.2045,90.39,90.2045,90.3416,6800.0
2014-10-31 15:30:00,111.96,112.03,111.92,112.02,5500.0,90.3336,90.39,90.3013,90.382,5500.0
2014-10-31 15:35:00,112.02,112.04,112.01,112.01,7400.0,90.382,90.3981,90.3739,90.3739,7400.0
2014-10-31 15:40:00,112.04,112.15,112.04,112.14,8300.0,90.3981,90.4869,90.3981,90.4788,8300.0
2014-10-31 15:45:00,112.17,112.25,112.16,112.18,13200.0,90.503,90.5675,90.4949,90.5111,13200.0
2014-10-31 15:50:00,112.19,112.24,112.15,112.18,15800.0,90.5191,90.5595,90.4869,90.5111,15800.0
2014-10-31 15:55:00,112.2,112.38,112.19,112.32,40200.0,90.5272,90.6724,90.5191,90.624,40200.0
2014-11-03 09:30:00,112.35,112.78,112.26,112.26,7100.0,90.6482,90.9952,90.5756,90.5756,7100.0
2014-11-03 09:35:00,112.26,112.31,111.67,111.67,2200.0,90.5756,90.616,90.0996,90.0996,2200.0
2014-11-03 09:40:00,111.81,111.9,111.69,111.9,6100.0,90.2125,90.2852,90.1157,90.2852,6100.0
2014-11-03 09:45:00,112.0,112.06,111.6,111.64,5900.0,90.3658,90.4142,90.0431,90.0754,5900.0
2014-11-03 09:50:00,111.66,111.86,111.62,111.81,20400.0,90.0915,90.2529,90.0592,90.2125,20400.0
2014-11-03 09:55:00,111.83,111.95,111.75,111.76,14000.0,90.2287,90.3255,90.1641,90.1722,14000.0
2014-11-03 10:00:00,111.79,112.35,111.75,111.97,12400.0,90.1964,90.6482,90.1641,90.3416,12400.0
2014-11-03 10:05:00,111.97,111.97,111.54,111.62,4800.0,90.3416,90.3416,89.9947,90.0592,4800.0
2014-11-03 10:10:00,111.6,111.73,111.58,111.58,4900.0,90.0431,90.148,90.027,90.027,4900.0
2014-11-03 10:15:00,111.56,111.58,111.48,111.54,4800.0,90.0108,90.027,89.9463,89.9947,4800.0
2014-11-03 10:20:00,111.48,111.57,111.31,111.45,6200.0,89.9463,90.0189,89.8091,89.9221,6200.0
2014-11-03 10:25:00,111.46,111.54,111.37,111.4,16300.0,89.9301,89.9947,89.8575,89.8817,16300.0
2014-11-03 10:30:00,111.39,111.52,111.36,111.4,3200.0,89.8737,89.9786,89.8495,89.8817,3200.0
2014-11-03 10:35:00,111.42,111.49,111.32,111.32,4400.0,89.8979,89.9543,89.8172,89.8172,4400.0
2014-11-03 10:40:00,111.31,111.33,111.22,111.23,5600.0,89.8091,89.8253,89.7365,89.7446,5600.0
2014-11-03 10:45:00,111.2,111.2,110.96,110.96,4900.0,89.7204,89.7204,89.5267,89.5267,4900.0
2014-11-03 10:50:00,110.98,111.25,110.97,111.25,3800.0,89.5429,89.7607,89.5348,89.7607,3800.0
2014-11-03 10:55:00,111.24,111.27,111.14,111.18,7800.0,89.7526,89.7768,89.672,89.7042,7800.0
2014-11-03 11:00:00,111.16,111.19,111.08,111.16,5400.0,89.6881,89.7123,89.6235,89.6881,5400.0
2014-11-03 11:05:00,111.17,111.26,111.11,111.22,4000.0,89.6962,89.7688,89.6478,89.7365,4000.0
2014-11-03 11:10:00,111.22,111.23,111.06,111.11,4800.0,89.7365,89.7446,89.6074,89.6478,4800.0
2014-11-03 11:15:00,111.13,111.16,111.04,111.05,4800.0,89.6639,89.6881,89.5913,89.5993,4800.0
2014-11-03 11:20:00,111.05,111.07,111.0,111.06,7800.0,89.5993,89.6155,89.559,89.6074,7800.0
2014-11-03 11:25:00,111.03,111.29,111.03,111.29,3900.0,89.5832,89.793,89.5832,89.793,3900.0
2014-11-03 11:30:00,111.28,111.36,111.28,111.32,6500.0,89.7849,89.8495,89.7849,89.8172,6500.0
2014-11-03 11:35:00,111.33,111.35,111.24,111.26,8000.0,89.8253,89.8414,89.7526,89.7688,8000.0
2014-11-03 11:40:00,111.26,111.29,111.25,111.28,2800.0,89.7688,89.793,89.7607,89.7849,2800.0
2014-11-03 11:45:00,111.37,111.48,111.34,111.47,1900.0,89.8575,89.9463,89.8333,89.9382,1900.0
2014-11-03 11:50:00,111.44,111.45,111.37,111.41,3000.0,89.914,89.9221,89.8575,89.8898,3000.0
2014-11-03 11:55:00,111.42,111.44,111.41,111.41,2700.0,89.8979,89.914,89.8898,89.8898,2700.0
2014-11-03 12:00:00,111.42,111.48,111.38,111.44,2900.0,89.8979,89.9463,89.8656,89.914,2900.0
2014-11-03 12:05:00,111.47,111.49,111.37,111.48,3400.0,89.9382,89.9543,89.8575,89.9463,3400.0
2014-11-03 12:10:00,111.5,111.53,111.34,111.34,2700.0,89.9624,89.9866,89.8333,89.8333,2700.0
2014-11-03 12:15:00,111.37,111.4,111.34,111.4,2400.0,89.8575,89.8817,89.8333,89.8817,2400.0
2014-11-03 12:20:00,111.41,111.42,111.37,111.41,4400.0,89.8898,89.8979,89.8575,89.8898,4400.0
2014-11-03 12:25:00,111.41,111.41,111.36,111.36,5500.0,89.8898,89.8898,89.8495,89.8495,5500.0
2014-11-03 12:30:00,111.37,111.44,111.36,111.44,3100.0,89.8575,89.914,89.8495,89.914,3100.0
2014-11-03 12:35:00,111.38,111.49,111.36,111.45,2700.0,89.8656,89.9543,89.8495,89.9221,2700.0
2014-11-03 12:40:00,111.51,111.64,111.51,111.59,2000.0,89.9705,90.0754,89.9705,90.035,2000.0
2014-11-03 12:45:00,111.63,111.64,111.6,111.6,1500.0,90.0673,90.0754,90.0431,90.0431,1500.0
2014-11-03 12:50:00,111.61,111.61,111.53,111.55,2800.0,90.0512,90.0512,89.9866,90.0028,2800.0
2014-11-03 12:55:00,111.55,111.65,111.55,111.59,15400.0,90.0028,90.0834,90.0028,90.035,15400.0
2014-11-03 13:00:00,111.61,111.61,111.49,111.51,7500.0,90.0512,90.0512,89.9543,89.9705,7500.0
2014-11-03 13:05:00,111.5,111.6,111.5,111.56,6900.0,89.9624,90.0431,89.9624,90.0108,6900.0
2014-11-03 13:10:00,111.58,111.61,111.57,111.61,1800.0,90.027,90.0512,90.0189,90.0512,1800.0
2014-11-03 13:15:00,111.64,111.68,111.57,111.66,3200.0,90.0754,90.1076,90.0189,90.0915,3200.0
2014-11-03 13:20:00,111.65,111.67,111.6,111.6,1500.0,90.0834,90.0996,90.0431,90.0431,1500.0
2014-11-03 13:25:00,111.65,111.72,111.6,111.7,5300.0,90.0834,90.1399,90.0431,90.1238,5300.0
2014-11-03 13:30:00,111.72,111.72,111.62,111.63,2500.0,90.1399,90.1399,90.0592,90.0673,2500.0
2014-11-03 13:35:00,111.64,111.66,111.57,111.57,4000.0,90.0754,90.0915,90.0189,90.0189,4000.0
2014-11-03 13:40:00,111.58,111.62,111.56,111.62,900.0,90.027,90.0592,90.0108,90.0592,900.0
2014-11-03 13:45:00,111.57,111.63,111.57,111.58,2100.0,90.0189,90.0673,90.0189,90.027,2100.0
2014-11-03 13:50:00,111.59,111.62,111.57,111.59,3000.0,90.035,90.0592,90.0189,90.035,3000.0
2014-11-03 13:55:00,111.6,111.63,111.57,111.59,4200.0,90.0431,90.0673,90.0189,90.035,4200.0
2014-11-03 14:00:00,111.59,111.59,111.48,111.48,2200.0,90.035,90.035,89.9463,89.9463,2200.0
2014-11-03 14:05:00,111.47,111.47,111.36,111.4,2400.0,89.9382,89.9382,89.8495,89.8817,2400.0
2014-11-03 14:10:00,111.41,111.49,111.41,111.49,2100.0,89.8898,89.9543,89.8898,89.9543,2100.0
2014-11-03 14:15:00,111.49,111.54,111.47,111.51,3100.0,89.9543,89.9947,89.9382,89.9705,3100.0
2014-11-03 14:20:00,111.47,111.49,111.38,111.45,3200.0,89.9382,89.9543,89.8656,89.9221,3200.0
2014-11-03 14:25:00,111.49,111.49,111.33,111.33,5300.0,89.9543,89.9543,89.8253,89.8253,5300.0
2014-11-03 14:30:00,111.3,111.31,111.07,111.13,2300.0,89.8011,89.8091,89.6155,89.6639,2300.0
2014-11-03 14:35:00,111.11,111.25,111.11,111.24,3400.0,89.6478,89.7607,89.6478,89.7526,3400.0
2014-11-03 14:40:00,111.18,111.21,111.09,111.21,2300.0,89.7042,89.7284,89.6316,89.7284,2300.0
2014-11-03 14:45:00,111.19,111.2,111.07,111.11,3000.0,89.7123,89.7204,89.6155,89.6478,3000.0
2014-11-03 14:50:00,111.14,111.22,111.11,111.11,2100.0,89.672,89.7365,89.6478,89.6478,2100.0
2014-11-03 14:55:00,111.08,111.17,111.06,111.16,3800.0,89.6235,89.6962,89.6074,89.6881,3800.0
2014-11-03 15:00:00,111.12,111.17,111.04,111.04,7900.0,89.6558,89.6962,89.5913,89.5913,7900.0
2014-11-03 15:05:00,111.03,111.13,111.02,111.08,5500.0,89.5832,89.6639,89.5751,89.6235,5500.0
2014-11-03 15:10:00,111.09,111.18,111.08,111.16,4600.0,89.6316,89.7042,89.6235,89.6881,4600.0
2014-11-03 15:15:00,111.16,111.16,110.99,111.0,7500.0,89.6881,89.6881,89.5509,89.559,7500.0
2014-11-03 15:20:00,110.99,111.0,110.95,110.96,8900.0,89.5509,89.559,89.5187,89.5267,8900.0
2014-11-03 15:25:00,110.97,110.97,110.71,110.71,9200.0,89.5348,89.5348,89.325,89.325,9200.0
2014-11-03 15:30:00,110.73,110.77,110.69,110.74,16400.0,89.3412,89.3734,89.3089,89.3492,16400.0
2014-11-03 15:35:00,110.74,110.78,110.67,110.72,9100.0,89.3492,89.3815,89.2927,89.3331,9100.0
2014-11-03 15:40:00,110.73,110.76,110.69,110.73,7900.0,89.3412,89.3654,89.3089,89.3412,7900.0
2014-11-03 15:45:00,110.74,110.83,110.73,110.73,22600.0,89.3492,89.4218,89.3412,89.3412,22600.0
2014-11-03 15:50:00,110.74,110.85,110.72,110.8,20300.0,89.3492,89.438,89.3331,89.3976,20300.0
2014-11-03 15:55:00,110.82,110.92,110.77,110.81,38900.0,89.4138,89.4945,89.3734,89.4057,38900.0
2014-11-04 09:30:00,110.73,110.79,110.25,110.25,9200.0,89.3412,89.3896,88.9539,88.9539,9200.0
2014-11-04 09:35:00,110.26,110.77,110.26,110.47,3600.0,88.9619,89.3734,88.9619,89.1314,3600.0
2014-11-04 09:40:00,110.72,110.74,110.52,110.56,4300.0,89.3331,89.3492,89.1717,89.204,4300.0
2014-11-04 09:45:00,110.67,110.67,110.29,110.29,25800.0,89.2927,89.2927,88.9861,88.9861,25800.0
2014-11-04 09:50:00,110.25,110.4,110.1,110.35,6200.0,88.9539,89.0749,88.8328,89.0346,6200.0
2014-11-04 09:55:00,110.32,110.34,110.11,110.13,3300.0,89.0103,89.0265,88.8409,88.857,3300.0
2014-11-04 10:00:00,110.2,110.71,110.13,110.59,5100.0,88.9135,89.325,88.857,89.2282,5100.0
2014-11-04 10:05:00,110.56,110.6,110.39,110.53,8800.0,89.204,89.2363,89.0668,89.1798,8800.0
2014-11-04 10:10:00,110.55,110.61,110.38,110.46,8400.0,89.1959,89.2443,89.0588,89.1233,8400.0
2014-11-04 10:15:00,110.45,110.45,110.21,110.41,3900.0,89.1152,89.1152,88.9216,89.083,3900.0
2014-11-04 10:20:00,110.45,110.5,110.33,110.33,6100.0,89.1152,89.1556,89.0184,89.0184,6100.0
2014-11-04 10:25:00,110.29,110.33,110.03,110.03,4500.0,88.9861,89.0184,88.7764,88.7764,4500.0
2014-11-04 10:30:00,110.03,110.05,109.81,109.89,11200.0,88.7764,88.7925,88.5989,88.6634,11200.0
2014-11-04 10:35:00,109.91,110.12,109.91,110.06,3900.0,88.6795,88.849,88.6795,88.8006,3900.0
2014-11-04 10:40:00,110.07,110.16,110.02,110.02,2500.0,88.8086,88.8813,88.7683,88.7683,2500.0
2014-11-04 10:45:00,110.02,110.06,109.91,109.99,5600.0,88.7683,88.8006,88.6795,88.7441,5600.0
2014-11-04 10:50:00,109.97,110.07,109.85,109.85,9200.0,88.728,88.8086,88.6311,88.6311,9200.0
2014-11-04 10:55:00,109.86,109.87,109.43,109.45,9500.0,88.6392,88.6473,88.2923,88.3084,9500.0
2014-11-04 11:00:00,109.46,109.62,109.36,109.53,11000.0,88.3165,88.4456,88.2358,88.3729,11000.0
2014-11-04 11:05:00,109.48,109.48,109.22,109.28,5700.0,88.3326,88.3326,88.1228,88.1712,5700.0
2014-11-04 11:10:00,109.26,109.46,109.14,109.41,19300.0,88.1551,88.3165,88.0583,88.2761,19300.0
2014-11-04 11:15:00,109.46,109.47,109.38,109.39,8100.0,88.3165,88.3245,88.2519,88.26,8100.0
2014-11-04 11:20:00,109.37,109.37,109.27,109.33,16500.0,88.2439,88.2439,88.1632,88.2116,16500.0
2014-11-04 11:25:00,109.33,109.55,109.33,109.48,11400.0,88.2116,88.3891,88.2116,88.3326,11400.0
2014-11-04 11:30:00,109.45,109.62,109.38,109.62,10200.0,88.3084,88.4456,88.2519,88.4456,10200.0
2014-11-04 11:35:00,109.58,109.71,109.58,109.71,6000.0,88.4133,88.5182,88.4133,88.5182,6000.0
2014-11-04 11:40:00,109.69,109.69,109.49,109.54,8800.0,88.502,88.502,88.3407,88.381,8800.0
2014-11-04 11:45:00,109.56,109.56,109.38,109.45,7700.0,88.3972,88.3972,88.2519,88.3084,7700.0
2014-11-04 11:50:00,109.41,109.45,109.36,109.42,3600.0,88.2761,88.3084,88.2358,88.2842,3600.0
2014-11-04 11:55:00,109.47,109.52,109.44,109.46,2400.0,88.3245,88.3649,88.3003,88.3165,2400.0
2014-11-04 12:00:00,109.53,109.81,109.53,109.8,3900.0,88.3729,88.5989,88.3729,88.5908,3900.0
2014-11-04 12:05:00,109.84,109.9,109.79,109.79,2200.0,88.6231,88.6715,88.5827,88.5827,2200.0
2014-11-04 12:10:00,109.79,109.81,109.67,109.7,3800.0,88.5827,88.5989,88.4859,88.5101,3800.0
2014-11-04 12:15:00,109.72,109.73,109.63,109.66,3400.0,88.5262,88.5343,88.4536,88.4778,3400.0
2014-11-04 12:20:00,109.67,109.67,109.63,109.65,3800.0,88.4859,88.4859,88.4536,88.4698,3800.0
2014-11-04 12:25:00,109.67,109.71,109.61,109.63,4600.0,88.4859,88.5182,88.4375,88.4536,4600.0
2014-11-04 12:30:00,109.66,109.75,109.65,109.65,4000.0,88.4778,88.5505,88.4698,88.4698,4000.0
2014-11-04 12:35:00,109.68,109.68,109.59,109.59,2900.0,88.494,88.494,88.4214,88.4214,2900.0
2014-11-04 12:40:00,109.6,109.62,109.52,109.6,9600.0,88.4294,88.4456,88.3649,88.4294,9600.0
2014-11-04 12:45:00,109.6,109.62,109.51,109.58,12800.0,88.4294,88.4456,88.3568,88.4133,12800.0
2014-11-04 12:50:00,109.53,109.61,109.51,109.53,3400.0,88.3729,88.4375,88.3568,88.3729,3400.0
2014-11-04 12:55:00,109.58,109.58,109.4,109.4,4200.0,88.4133,88.4133,88.2681,88.2681,4200.0
2014-11-04 13:00:00,109.43,109.45,109.28,109.29,3400.0,88.2923,88.3084,88.1712,88.1793,3400.0
2014-11-04 13:05:00,109.34,109.4,109.34,109.36,3600.0,88.2196,88.2681,88.2196,88.2358,3600.0
2014-11-04 13:10:00,109.36,109.42,109.35,109.38,10500.0,88.2358,88.2842,88.2277,88.2519,10500.0
2014-11-04 13:15:00,109.38,109.39,109.11,109.13,9000.0,88.2519,88.26,88.0341,88.0502,9000.0
2014-11-04 13:20:00,109.1,109.22,109.03,109.22,1900.0,88.026,88.1228,87.9695,88.1228,1900.0
2014-11-04 13:25:00,109.25,109.27,109.21,109.27,3800.0,88.147,88.1632,88.1148,88.1632,3800.0
2014-11-04 13:30:00,109.31,109.32,109.25,109.31,1800.0,88.1954,88.2035,88.147,88.1954,1800.0
2014-11-04 13:35:00,109.32,109.35,109.3,109.3,7400.0,88.2035,88.2277,88.1874,88.1874,7400.0
2014-11-04 13:40:00,109.28,109.32,109.18,109.26,12400.0,88.1712,88.2035,88.0906,88.1551,12400.0
2014-11-04 13:45:00,109.25,109.34,109.17,109.33,7200.0,88.147,88.2196,88.0825,88.2116,7200.0
2014-11-04 13:50:00,109.33,109.53,109.33,109.5,13300.0,88.2116,88.3729,88.2116,88.3487,13300.0
2014-11-04 13:55:00,109.5,109.56,109.5,109.53,8500.0,88.3487,88.3972,88.3487,88.3729,8500.0
2014-11-04 14:00:00,109.53,109.61,109.51,109.59,5500.0,88.3729,88.4375,88.3568,88.4214,5500.0
2014-11-04 14:05:00,109.59,109.62,109.54,109.54,2800.0,88.4214,88.4456,88.381,88.381,2800.0
2014-11-04 14:10:00,109.53,109.55,109.47,109.54,12800.0,88.3729,88.3891,88.3245,88.381,12800.0
2014-11-04 14:15:00,109.53,109.54,109.39,109.41,11100.0,88.3729,88.381,88.26,88.2761,11100.0
2014-11-04 14:20:00,109.4,109.45,109.35,109.36,5200.0,88.2681,88.3084,88.2277,88.2358,5200.0
2014-11-04 14:25:00,109.35,109.42,109.34,109.34,4700.0,88.2277,88.2842,88.2196,88.2196,4700.0
2014-11-04 14:30:00,109.33,109.37,109.25,109.27,16500.0,88.2116,88.2439,88.147,88.1632,16500.0
2014-11-04 14:35:00,109.25,109.27,109.2,109.2,4500.0,88.147,88.1632,88.1067,88.1067,4500.0
2014-11-04 14:40:00,109.2,109.2,108.97,109.03,6900.0,88.1067,88.1067,87.9211,87.9695,6900.0
2014-11-04 14:45:00,109.04,109.07,108.96,109.01,24400.0,87.9776,88.0018,87.913,87.9534,24400.0
2014-11-04 14:50:00,109.01,109.17,108.99,109.13,20200.0,87.9534,88.0825,87.9373,88.0502,20200.0
2014-11-04 14:55:00,109.1,109.21,109.1,109.19,13100.0,88.026,88.1148,88.026,88.0986,13100.0
2014-11-04 15:00:00,109.2,109.21,109.09,109.19,12800.0,88.1067,88.1148,88.0179,88.0986,12800.0
2014-11-04 15:05:00,109.19,109.27,109.19,109.23,15600.0,88.0986,88.1632,88.0986,88.1309,15600.0
2014-11-04 15:10:00,109.24,109.3,109.2,109.25,9300.0,88.139,88.1874,88.1067,88.147,9300.0
2014-11-04 15:15:00,109.27,109.32,109.27,109.31,8800.0,88.1632,88.2035,88.1632,88.1954,8800.0
2014-11-04 15:20:00,109.31,109.36,109.3,109.34,9400.0,88.1954,88.2358,88.1874,88.2196,9400.0
2014-11-04 15:25:00,109.36,109.4,109.15,109.25,8600.0,88.2358,88.2681,88.0663,88.147,8600.0
2014-11-04 15:30:00,109.26,109.36,109.26,109.33,9600.0,88.1551,88.2358,88.1551,88.2116,9600.0
2014-11-04 15:35:00,109.35,109.36,109.22,109.26,10000.0,88.2277,88.2358,88.1228,88.1551,10000.0
2014-11-04 15:40:00,109.25,109.35,109.22,109.31,21900.0,88.147,88.2277,88.1228,88.1954,21900.0
2014-11-04 15:45:00,109.32,109.39,109.24,109.34,18800.0,88.2035,88.26,88.139,88.2196,18800.0
2014-11-04 15:50:00,109.35,109.37,109.23,109.29,27800.0,88.2277,88.2439,88.1309,88.1793,27800.0
2014-11-04 15:55:00,109.29,109.35,109.23,109.23,34700.0,88.1793,88.2277,88.1309,88.1309,34700.0
2014-11-05 09:30:00,110.26,111.09,110.04,110.77,17300.0,88.9619,89.6316,88.7844,89.3734,17300.0
2014-11-05 09:35:00,110.73,110.73,109.66,109.75,9300.0,89.3412,89.3412,88.4778,88.5505,9300.0
2014-11-05 09:40:00,109.7,109.8,109.37,109.52,8500.0,88.5101,88.5908,88.2439,88.3649,8500.0
2014-11-05 09:45:00,109.39,109.93,109.39,109.71,5100.0,88.26,88.6957,88.26,88.5182,5100.0
2014-11-05 09:50:00,109.8,109.91,109.65,109.9,2000.0,88.5908,88.6795,88.4698,88.6715,2000.0
2014-11-05 09:55:00,109.88,110.02,109.73,109.98,9200.0,88.6553,88.7683,88.5343,88.736,9200.0
2014-11-05 10:00:00,109.99,110.2,109.84,110.14,12200.0,88.7441,88.9135,88.6231,88.8651,12200.0
2014-11-05 10:05:00,110.21,110.22,109.97,110.18,16400.0,88.9216,88.9297,88.728,88.8974,16400.0
2014-11-05 10:10:00,110.13,110.2,110.06,110.09,28900.0,88.857,88.9135,88.8006,88.8248,28900.0
2014-11-05 10:15:00,110.06,110.09,109.85,109.93,14200.0,88.8006,88.8248,88.6311,88.6957,14200.0
2014-11-05 10:20:00,109.96,110.11,109.96,110.05,5500.0,88.7199,88.8409,88.7199,88.7925,5500.0
2014-11-05 10:25:00,110.05,110.05,109.9,110.02,22600.0,88.7925,88.7925,88.6715,88.7683,22600.0
2014-11-05 10:30:00,109.99,110.06,109.64,109.64,6700.0,88.7441,88.8006,88.4617,88.4617,6700.0
2014-11-05 10:35:00,109.67,109.87,109.6,109.69,13900.0,88.4859,88.6473,88.4294,88.502,13900.0
2014-11-05 10:40:00,109.68,109.84,109.58,109.83,7200.0,88.494,88.6231,88.4133,88.615,7200.0
2014-11-05 10:45:00,109.79,110.0,109.78,109.94,3600.0,88.5827,88.7522,88.5747,88.7038,3600.0
2014-11-05 10:50:00,109.93,110.1,109.93,110.07,3000.0,88.6957,88.8328,88.6957,88.8086,3000.0
2014-11-05 10:55:00,109.98,110.09,109.98,110.03,1600.0,88.736,88.8248,88.736,88.7764,1600.0
2014-11-05 11:00:00,110.1,110.19,110.07,110.19,4000.0,88.8328,88.9055,88.8086,88.9055,4000.0
2014-11-05 11:05:00,110.21,110.23,110.09,110.17,6200.0,88.9216,88.9377,88.8248,88.8893,6200.0
2014-11-05 11:10:00,110.18,110.32,110.16,110.23,7900.0,88.8974,89.0103,88.8813,88.9377,7900.0
2014-11-05 11:15:00,110.22,110.25,110.02,110.06,4700.0,88.9297,88.9539,88.7683,88.8006,4700.0
2014-11-05 11:20:00,110.06,110.14,109.95,109.99,3900.0,88.8006,88.8651,88.7118,88.7441,3900.0
2014-11-05 11:25:00,110.01,110.14,109.99,110.02,7800.0,88.7602,88.8651,88.7441,88.7683,7800.0
2014-11-05 11:30:00,110.0,110.13,109.93,110.05,7800.0,88.7522,88.857,88.6957,88.7925,7800.0
2014-11-05 11:35:00,110.02,110.06,109.94,109.99,11200.0,88.7683,88.8006,88.7038,88.7441,11200.0
2014-11-05 11:40:00,109.95,109.98,109.92,109.93,4300.0,88.7118,88.736,88.6876,88.6957,4300.0
2014-11-05 11:45:00,109.95,110.22,109.94,110.2,6300.0,88.7118,88.9297,88.7038,88.9135,6300.0
2014-11-05 11:50:00,110.2,110.49,110.2,110.49,7400.0,88.9135,89.1475,88.9135,89.1475,7400.0
2014-11-05 11:55:00,110.47,110.73,110.47,110.73,5700.0,89.1314,89.3412,89.1314,89.3412,5700.0
2014-11-05 12:00:00,110.69,110.75,110.61,110.61,4500.0,89.3089,89.3573,89.2443,89.2443,4500.0
2014-11-05 12:05:00,110.63,110.64,110.47,110.47,4400.0,89.2605,89.2685,89.1314,89.1314,4400.0
2014-11-05 12:10:00,110.47,110.47,110.37,110.39,7300.0,89.1314,89.1314,89.0507,89.0668,7300.0
2014-11-05 12:15:00,110.37,110.37,110.25,110.33,3700.0,89.0507,89.0507,88.9539,89.0184,3700.0
2014-11-05 12:20:00,110.39,110.42,110.34,110.42,1900.0,89.0668,89.091,89.0265,89.091,1900.0
2014-11-05 12:25:00,110.41,110.42,110.29,110.31,3300.0,89.083,89.091,88.9861,89.0023,3300.0
2014-11-05 12:30:00,110.32,110.32,110.24,110.29,5100.0,89.0103,89.0103,88.9458,88.9861,5100.0
2014-11-05 12:35:00,110.28,110.33,110.27,110.29,3300.0,88.9781,89.0184,88.97,88.9861,3300.0
2014-11-05 12:40:00,110.29,110.31,110.29,110.3,3200.0,88.9861,89.0023,88.9861,88.9942,3200.0
2014-11-05 12:45:00,110.3,110.34,110.24,110.25,3800.0,88.9942,89.0265,88.9458,88.9539,3800.0
2014-11-05 12:50:00,110.27,110.27,110.21,110.21,3200.0,88.97,88.97,88.9216,88.9216,3200.0
2014-11-05 12:55:00,110.2,110.31,110.2,110.27,17000.0,88.9135,89.0023,88.9135,88.97,17000.0
2014-11-05 13:00:00,110.31,110.4,110.3,110.4,2600.0,89.0023,89.0749,88.9942,89.0749,2600.0
2014-11-05 13:05:00,110.4,110.45,110.38,110.42,5100.0,89.0749,89.1152,89.0588,89.091,5100.0
2014-11-05 13:10:00,110.4,110.45,110.37,110.45,5300.0,89.0749,89.1152,89.0507,89.1152,5300.0
2014-11-05 13:15:00,110.43,110.47,110.3,110.31,4100.0,89.0991,89.1314,88.9942,89.0023,4100.0
2014-11-05 13:20:00,110.33,110.4,110.33,110.4,1300.0,89.0184,89.0749,89.0184,89.0749,1300.0
2014-11-05 13:25:00,110.41,110.46,110.38,110.41,6000.0,89.083,89.1233,89.0588,89.083,6000.0
2014-11-05 13:30:00,110.4,110.47,110.39,110.39,2200.0,89.0749,89.1314,89.0668,89.0668,2200.0
2014-11-05 13:35:00,110.44,110.45,110.27,110.27,7700.0,89.1072,89.1152,88.97,88.97,7700.0
2014-11-05 13:40:00,110.23,110.27,110.11,110.13,3300.0,88.9377,88.97,88.8409,88.857,3300.0
2014-11-05 13:45:00,110.07,110.15,110.03,110.15,2000.0,88.8086,88.8732,88.7764,88.8732,2000.0
2014-11-05 13:50:00,110.15,110.18,110.1,110.15,11700.0,88.8732,88.8974,88.8328,88.8732,11700.0
2014-11-05 13:55:00,110.15,110.16,110.09,110.15,5700.0,88.8732,88.8813,88.8248,88.8732,5700.0
2014-11-05 14:00:00,110.15,110.15,110.1,110.12,4300.0,88.8732,88.8732,88.8328,88.849,4300.0
2014-11-05 14:05:00,110.11,110.14,110.1,110.13,4300.0,88.8409,88.8651,88.8328,88.857,4300.0
2014-11-05 14:10:00,110.14,110.18,110.14,110.18,6700.0,88.8651,88.8974,88.8651,88.8974,6700.0
2014-11-05 14:15:00,110.19,110.31,110.17,110.29,4700.0,88.9055,89.0023,88.8893,88.9861,4700.0
2014-11-05 14:20:00,110.3,110.42,110.3,110.42,5800.0,88.9942,89.091,88.9942,89.091,5800.0
2014-11-05 14:25:00,110.41,110.42,110.34,110.34,9200.0,89.083,89.091,89.0265,89.0265,9200.0
2014-11-05 14:30:00,110.35,110.36,110.28,110.31,12800.0,89.0346,89.0426,88.9781,89.0023,12800.0
2014-11-05 14:35:00,110.31,110.31,110.25,110.3,5100.0,89.0023,89.0023,88.9539,88.9942,5100.0
2014-11-05 14:40:00,110.3,110.32,110.22,110.26,7700.0,88.9942,89.0103,88.9297,88.9619,7700.0
2014-11-05 14:45:00,110.27,110.31,110.26,110.29,5600.0,88.97,89.0023,88.9619,88.9861,5600.0
2014-11-05 14:50:00,110.29,110.3,110.27,110.29,7100.0,88.9861,88.9942,88.97,88.9861,7100.0
2014-11-05 14:55:00,110.29,110.32,110.26,110.31,15600.0,88.9861,89.0103,88.9619,89.0023,15600.0
2014-11-05 15:00:00,110.31,110.32,110.27,110.27,7200.0,89.0023,89.0103,88.97,88.97,7200.0
2014-11-05 15:05:00,110.27,110.33,110.23,110.3,7000.0,88.97,89.0184,88.9377,88.9942,7000.0
2014-11-05 15:10:00,110.31,110.36,110.29,110.36,9600.0,89.0023,89.0426,88.9861,89.0426,9600.0
2014-11-05 15:15:00,110.36,110.38,110.3,110.3,8500.0,89.0426,89.0588,88.9942,88.9942,8500.0
2014-11-05 15:20:00,110.29,110.29,110.16,110.19,6200.0,88.9861,88.9861,88.8813,88.9055,6200.0
2014-11-05 15:25:00,110.2,110.22,110.18,110.19,11700.0,88.9135,88.9297,88.8974,88.9055,11700.0
2014-11-05 15:30:00,110.18,110.22,110.17,110.2,24000.0,88.8974,88.9297,88.8893,88.9135,24000.0
2014-11-05 15:35:00,110.2,110.21,110.18,110.2,12600.0,88.9135,88.9216,88.8974,88.9135,12600.0
2014-11-05 15:40:00,110.2,110.27,110.2,110.27,14800.0,88.9135,88.97,88.9135,88.97,14800.0
2014-11-05 15:45:00,110.27,110.35,110.27,110.28,33500.0,88.97,89.0346,88.97,88.9781,33500.0
2014-11-05 15:50:00,110.28,110.29,110.18,110.18,39800.0,88.9781,88.9861,88.8974,88.8974,39800.0
2014-11-05 15:55:00,110.18,110.21,110.18,110.19,87500.0,88.8974,88.9216,88.8974,88.9055,87500.0
2014-11-06 09:30:00,110.37,110.89,110.3,110.89,10400.0,89.0507,89.4702,88.9942,89.4702,10400.0
2014-11-06 09:35:00,110.91,111.31,110.72,110.81,8200.0,89.4864,89.8091,89.3331,89.4057,8200.0
2014-11-06 09:40:00,111.03,111.28,110.98,111.23,4300.0,89.5832,89.7849,89.5429,89.7446,4300.0
2014-11-06 09:45:00,111.1,111.1,110.96,111.06,5200.0,89.6397,89.6397,89.5267,89.6074,5200.0
2014-11-06 09:50:00,111.01,111.06,110.93,110.95,3400.0,89.5671,89.6074,89.5025,89.5187,3400.0
2014-11-06 09:55:00,110.93,110.93,110.6,110.76,7100.0,89.5025,89.5025,89.2363,89.3654,7100.0
2014-11-06 10:00:00,110.85,111.0,110.77,110.9,10400.0,89.438,89.559,89.3734,89.4783,10400.0
2014-11-06 10:05:00,110.93,111.18,110.9,111.13,9100.0,89.5025,89.7042,89.4783,89.6639,9100.0
2014-11-06 10:10:00,111.12,111.25,111.1,111.12,13200.0,89.6558,89.7607,89.6397,89.6558,13200.0
2014-11-06 10:15:00,111.11,111.12,110.9,110.92,15000.0,89.6478,89.6558,89.4783,89.4945,15000.0
2014-11-06 10:20:00,110.93,111.17,110.93,111.15,3100.0,89.5025,89.6962,89.5025,89.68,3100.0
2014-11-06 10:25:00,111.17,111.5,111.17,111.4,3000.0,89.6962,89.9624,89.6962,89.8817,3000.0
2014-11-06 10:30:00,111.42,111.42,111.12,111.35,5800.0,89.8979,89.8979,89.6558,89.8414,5800.0
2014-11-06 10:35:00,111.38,111.54,111.38,111.47,4300.0,89.8656,89.9947,89.8656,89.9382,4300.0
2014-11-06 10:40:00,111.52,111.73,111.46,111.7,11800.0,89.9786,90.148,89.9301,90.1238,11800.0
2014-11-06 10:45:00,111.7,111.82,111.69,111.7,5700.0,90.1238,90.2206,90.1157,90.1238,5700.0
2014-11-06 10:50:00,111.68,111.77,111.62,111.69,13300.0,90.1076,90.1803,90.0592,90.1157,13300.0
2014-11-06 10:55:00,111.67,111.8,111.53,111.69,5600.0,90.0996,90.2045,89.9866,90.1157,5600.0
2014-11-06 11:00:00,111.69,111.91,111.66,111.91,4900.0,90.1157,90.2932,90.0915,90.2932,4900.0
2014-11-06 11:05:00,111.94,111.97,111.87,111.89,3700.0,90.3174,90.3416,90.2609,90.2771,3700.0
2014-11-06 11:10:00,111.92,111.92,111.76,111.81,2200.0,90.3013,90.3013,90.1722,90.2125,2200.0
2014-11-06 11:15:00,111.8,112.02,111.74,111.98,4300.0,90.2045,90.382,90.1561,90.3497,4300.0
2014-11-06 11:20:00,111.99,111.99,111.83,111.89,3900.0,90.3578,90.3578,90.2287,90.2771,3900.0
2014-11-06 11:25:00,111.93,111.94,111.75,111.78,9400.0,90.3094,90.3174,90.1641,90.1883,9400.0
2014-11-06 11:30:00,111.81,111.84,111.79,111.8,6600.0,90.2125,90.2367,90.1964,90.2045,6600.0
2014-11-06 11:35:00,111.78,111.8,111.66,111.67,10100.0,90.1883,90.2045,90.0915,90.0996,10100.0
2014-11-06 11:40:00,111.66,111.69,111.63,111.68,8100.0,90.0915,90.1157,90.0673,90.1076,8100.0
2014-11-06 11:45:00,111.67,111.7,111.64,111.64,9400.0,90.0996,90.1238,90.0754,90.0754,9400.0
2014-11-06 11:50:00,111.63,111.7,111.59,111.62,14100.0,90.0673,90.1238,90.035,90.0592,14100.0
2014-11-06 11:55:00,111.62,111.84,111.62,111.84,6000.0,90.0592,90.2367,90.0592,90.2367,6000.0
2014-11-06 12:00:00,111.82,111.96,111.82,111.95,10900.0,90.2206,90.3336,90.2206,90.3255,10900.0
2014-11-06 12:05:00,111.97,111.98,111.87,111.9,3600.0,90.3416,90.3497,90.2609,90.2852,3600.0
2014-11-06 12:10:00,111.89,112.12,111.89,112.12,4800.0,90.2771,90.4627,90.2771,90.4627,4800.0
2014-11-06 12:15:00,112.1,112.23,112.08,112.17,10400.0,90.4465,90.5514,90.4304,90.503,10400.0
2014-11-06 12:20:00,112.17,112.26,112.12,112.16,5600.0,90.503,90.5756,90.4627,90.4949,5600.0
2014-11-06 12:25:00,112.14,112.21,112.1,112.21,2900.0,90.4788,90.5353,90.4465,90.5353,2900.0
2014-11-06 12:30:00,112.2,112.2,112.13,112.13,3900.0,90.5272,90.5272,90.4707,90.4707,3900.0
2014-11-06 12:35:00,112.12,112.13,112.0,112.01,2800.0,90.4627,90.4707,90.3658,90.3739,2800.0
2014-11-06 12:40:00,111.95,111.97,111.94,111.95,2700.0,90.3255,90.3416,90.3174,90.3255,2700.0
2014-11-06 12:45:00,111.94,112.09,111.94,112.05,8000.0,90.3174,90.4385,90.3174,90.4062,8000.0
2014-11-06 12:50:00,112.05,112.06,111.93,111.94,1700.0,90.4062,90.4142,90.3094,90.3174,1700.0
2014-11-06 12:55:00,111.95,112.01,111.94,112.0,2100.0,90.3255,90.3739,90.3174,90.3658,2100.0
2014-11-06 13:00:00,111.96,112.0,111.95,111.95,2700.0,90.3336,90.3658,90.3255,90.3255,2700.0
2014-11-06 13:05:00,111.96,112.04,111.94,111.94,1500.0,90.3336,90.3981,90.3174,90.3174,1500.0
2014-11-06 13:10:00,111.91,111.94,111.87,111.89,2700.0,90.2932,90.3174,90.2609,90.2771,2700.0
2014-11-06 13:15:00,111.89,111.95,111.88,111.91,10600.0,90.2771,90.3255,90.269,90.2932,10600.0
2014-11-06 13:20:00,111.91,111.91,111.85,111.89,2700.0,90.2932,90.2932,90.2448,90.2771,2700.0
2014-11-06 13:25:00,111.9,111.91,111.88,111.91,5100.0,90.2852,90.2932,90.269,90.2932,5100.0
2014-11-06 13:30:00,111.9,111.91,111.87,111.88,6000.0,90.2852,90.2932,90.2609,90.269,6000.0
2014-11-06 13:35:00,111.89,111.9,111.85,111.86,8500.0,90.2771,90.2852,90.2448,90.2529,8500.0
2014-11-06 13:40:00,111.89,111.9,111.83,111.83,2600.0,90.2771,90.2852,90.2287,90.2287,2600.0
2014-11-06 13:45:00,111.82,111.85,111.81,111.82,2400.0,90.2206,90.2448,90.2125,90.2206,2400.0
2014-11-06 13:50:00,111.89,111.91,111.88,111.91,2200.0,90.2771,90.2932,90.269,90.2932,2200.0
2014-11-06 13:55:00,111.9,111.9,111.79,111.79,10100.0,90.2852,90.2852,90.1964,90.1964,10100.0
2014-11-06 14:00:00,111.78,111.78,111.7,111.74,3800.0,90.1883,90.1883,90.1238,90.1561,3800.0
2014-11-06 14:05:00,111.73,111.73,111.58,111.59,3400.0,90.148,90.148,90.027,90.035,3400.0
2014-11-06 14:10:00,111.59,111.65,111.47,111.59,16200.0,90.035,90.0834,89.9382,90.035,16200.0
2014-11-06 14:15:00,111.59,111.59,111.48,111.5,4700.0,90.035,90.035,89.9463,89.9624,4700.0
2014-11-06 14:20:00,111.5,111.52,111.44,111.51,6200.0,89.9624,89.9786,89.914,89.9705,6200.0
2014-11-06 14:25:00,111.51,111.52,111.45,111.45,6300.0,89.9705,89.9786,89.9221,89.9221,6300.0
2014-11-06 14:30:00,111.47,111.5,111.43,111.43,4500.0,89.9382,89.9624,89.9059,89.9059,4500.0
2014-11-06 14:35:00,111.44,111.44,111.33,111.34,7000.0,89.914,89.914,89.8253,89.8333,7000.0
2014-11-06 14:40:00,111.35,111.48,111.35,111.44,7700.0,89.8414,89.9463,89.8414,89.914,7700.0
2014-11-06 14:45:00,111.46,111.57,111.45,111.54,4200.0,89.9301,90.0189,89.9221,89.9947,4200.0
2014-11-06 14:50:00,111.55,111.59,111.52,111.55,5300.0,90.0028,90.035,89.9786,90.0028,5300.0
2014-11-06 14:55:00,111.55,111.59,111.54,111.55,4900.0,90.0028,90.035,89.9947,90.0028,4900.0
2014-11-06 15:00:00,111.56,111.56,111.46,111.47,4500.0,90.0108,90.0108,89.9301,89.9382,4500.0
2014-11-06 15:05:00,111.46,111.47,111.33,111.4,11200.0,89.9301,89.9382,89.8253,89.8817,11200.0
2014-11-06 15:10:00,111.42,111.5,111.41,111.42,3400.0,89.8979,89.9624,89.8898,89.8979,3400.0
2014-11-06 15:15:00,111.44,111.44,111.38,111.44,5100.0,89.914,89.914,89.8656,89.914,5100.0
2014-11-06 15:20:00,111.46,111.54,111.46,111.5,4800.0,89.9301,89.9947,89.9301,89.9624,4800.0
2014-11-06 15:25:00,111.52,111.57,111.5,111.5,62900.0,89.9786,90.0189,89.9624,89.9624,62900.0
2014-11-06 15:30:00,111.51,111.59,111.5,111.51,12700.0,89.9705,90.035,89.9624,89.9705,12700.0
2014-11-06 15:35:00,111.53,111.68,111.53,111.63,13900.0,89.9866,90.1076,89.9866,90.0673,13900.0
2014-11-06 15:40:00,111.63,111.69,111.63,111.69,9600.0,90.0673,90.1157,90.0673,90.1157,9600.0
2014-11-06 15:45:00,111.69,111.78,111.69,111.75,26800.0,90.1157,90.1883,90.1157,90.1641,26800.0
2014-11-06 15:50:00,111.74,111.76,111.73,111.74,31100.0,90.1561,90.1722,90.148,90.1561,31100.0
2014-11-06 15:55:00,111.75,111.78,111.67,111.72,50900.0,90.1641,90.1883,90.0996,90.1399,50900.0
2014-11-07 09:30:00,112.04,112.1,111.89,111.94,6600.0,90.3981,90.4465,90.2771,90.3174,6600.0
2014-11-07 09:35:00,111.99,112.22,111.53,112.22,5700.0,90.3578,90.5433,89.9866,90.5433,5700.0
2014-11-07 09:40:00,112.11,112.12,111.84,112.01,3900.0,90.4546,90.4627,90.2367,90.3739,3900.0
2014-11-07 09:45:00,112.17,112.34,111.83,112.34,14200.0,90.503,90.6402,90.2287,90.6402,14200.0
2014-11-07 09:50:00,112.34,112.34,111.99,111.99,6500.0,90.6402,90.6402,90.3578,90.3578,6500.0
2014-11-07 09:55:00,112.07,112.12,111.73,111.73,4900.0,90.4223,90.4627,90.148,90.148,4900.0
2014-11-07 10:00:00,111.81,111.9,111.67,111.81,4800.0,90.2125,90.2852,90.0996,90.2125,4800.0
2014-11-07 10:05:00,111.78,111.83,111.65,111.76,4600.0,90.1883,90.2287,90.0834,90.1722,4600.0
2014-11-07 10:10:00,111.77,111.83,111.54,111.54,11000.0,90.1803,90.2287,89.9947,89.9947,11000.0
2014-11-07 10:15:00,111.53,111.69,111.45,111.61,5700.0,89.9866,90.1157,89.9221,90.0512,5700.0
2014-11-07 10:20:00,111.64,111.64,111.45,111.46,2500.0,90.0754,90.0754,89.9221,89.9301,2500.0
2014-11-07 10:25:00,111.45,111.49,111.23,111.23,7000.0,89.9221,89.9543,89.7446,89.7446,7000.0
2014-11-07 10:30:00,111.2,111.29,111.12,111.22,7600.0,89.7204,89.793,89.6558,89.7365,7600.0
2014-11-07 10:35:00,111.19,111.35,111.18,111.29,3500.0,89.7123,89.8414,89.7042,89.793,3500.0
2014-11-07 10:40:00,111.29,111.36,111.23,111.3,6400.0,89.793,89.8495,89.7446,89.8011,6400.0
2014-11-07 10:45:00,111.36,111.51,111.36,111.39,3900.0,89.8495,89.9705,89.8495,89.8737,3900.0
2014-11-07 10:50:00,111.35,111.5,111.33,111.48,7200.0,89.8414,89.9624,89.8253,89.9463,7200.0
2014-11-07 10:55:00,111.5,111.58,111.49,111.51,4100.0,89.9624,90.027,89.9543,89.9705,4100.0
2014-11-07 11:00:00,111.53,111.64,111.52,111.52,2800.0,89.9866,90.0754,89.9786,89.9786,2800.0
2014-11-07 11:05:00,111.52,111.56,111.49,111.54,6900.0,89.9786,90.0108,89.9543,89.9947,6900.0
2014-11-07 11:10:00,111.55,111.57,111.46,111.57,12500.0,90.0028,90.0189,89.9301,90.0189,12500.0
2014-11-07 11:15:00,111.6,111.68,111.6,111.68,5200.0,90.0431,90.1076,90.0431,90.1076,5200.0
2014-11-07 11:20:00,111.7,111.7,111.64,111.65,4000.0,90.1238,90.1238,90.0754,90.0834,4000.0
2014-11-07 11:25:00,111.65,111.7,111.65,111.65,3600.0,90.0834,90.1238,90.0834,90.0834,3600.0
2014-11-07 11:30:00,111.69,111.73,111.61,111.61,4200.0,90.1157,90.148,90.0512,90.0512,4200.0
2014-11-07 11:35:00,111.61,111.63,111.51,111.58,4800.0,90.0512,90.0673,89.9705,90.027,4800.0
2014-11-07 11:40:00,111.59,111.6,111.51,111.52,2900.0,90.035,90.0431,89.9705,89.9786,2900.0
2014-11-07 11:45:00,111.52,111.62,111.52,111.62,3200.0,89.9786,90.0592,89.9786,90.0592,3200.0
2014-11-07 11:50:00,111.58,111.69,111.57,111.65,2300.0,90.027,90.1157,90.0189,90.0834,2300.0
2014-11-07 11:55:00,111.7,111.74,111.67,111.71,4200.0,90.1238,90.1561,90.0996,90.1319,4200.0
2014-11-07 12:00:00,111.69,111.72,111.6,111.7,4900.0,90.1157,90.1399,90.0431,90.1238,4900.0
2014-11-07 12:05:00,111.7,111.76,111.67,111.76,2100.0,90.1238,90.1722,90.0996,90.1722,2100.0
2014-11-07 12:10:00,111.73,111.81,111.71,111.8,10100.0,90.148,90.2125,90.1319,90.2045,10100.0
2014-11-07 12:15:00,111.74,111.8,111.74,111.8,2100.0,90.1561,90.2045,90.1561,90.2045,2100.0
2014-11-07 12:20:00,111.82,111.87,111.82,111.87,2000.0,90.2206,90.2609,90.2206,90.2609,2000.0
2014-11-07 12:25:00,111.83,111.83,111.73,111.77,7000.0,90.2287,90.2287,90.148,90.1803,7000.0
2014-11-07 12:30:00,111.75,111.81,111.75,111.81,2000.0,90.1641,90.2125,90.1641,90.2125,2000.0
2014-11-07 12:35:00,111.79,111.85,111.79,111.85,3200.0,90.1964,90.2448,90.1964,90.2448,3200.0
2014-11-07 12:40:00,111.84,111.84,111.79,111.81,1600.0,90.2367,90.2367,90.1964,90.2125,1600.0
2014-11-07 12:45:00,111.8,111.87,111.74,111.86,7100.0,90.2045,90.2609,90.1561,90.2529,7100.0
2014-11-07 12:50:00,111.85,111.85,111.81,111.81,2700.0,90.2448,90.2448,90.2125,90.2125,2700.0
2014-11-07 12:55:00,111.8,111.84,111.78,111.84,1800.0,90.2045,90.2367,90.1883,90.2367,1800.0
2014-11-07 13:00:00,111.83,111.93,111.81,111.91,3400.0,90.2287,90.3094,90.2125,90.2932,3400.0
2014-11-07 13:05:00,111.92,111.92,111.84,111.85,9700.0,90.3013,90.3013,90.2367,90.2448,9700.0
2014-11-07 13:10:00,111.84,111.91,111.78,111.9,3300.0,90.2367,90.2932,90.1883,90.2852,3300.0
2014-11-07 13:15:00,111.85,111.85,111.77,111.79,1700.0,90.2448,90.2448,90.1803,90.1964,1700.0
2014-11-07 13:20:00,111.78,111.8,111.76,111.79,2200.0,90.1883,90.2045,90.1722,90.1964,2200.0
2014-11-07 13:25:00,111.78,111.87,111.78,111.83,15700.0,90.1883,90.2609,90.1883,90.2287,15700.0
2014-11-07 13:30:00,111.85,111.96,111.84,111.96,3100.0,90.2448,90.3336,90.2367,90.3336,3100.0
2014-11-07 13:35:00,111.92,111.94,111.87,111.94,3900.0,90.3013,90.3174,90.2609,90.3174,3900.0
2014-11-07 13:40:00,111.95,112.05,111.94,112.03,4300.0,90.3255,90.4062,90.3174,90.39,4300.0
2014-11-07 13:45:00,112.03,112.12,112.03,112.09,14200.0,90.39,90.4627,90.39,90.4385,14200.0
2014-11-07 13:50:00,112.1,112.13,112.08,112.08,4800.0,90.4465,90.4707,90.4304,90.4304,4800.0
2014-11-07 13:55:00,112.05,112.05,111.93,112.04,7600.0,90.4062,90.4062,90.3094,90.3981,7600.0
2014-11-07 14:00:00,112.04,112.06,111.98,112.02,3900.0,90.3981,90.4142,90.3497,90.382,3900.0
2014-11-07 14:05:00,112.03,112.1,112.01,112.1,3700.0,90.39,90.4465,90.3739,90.4465,3700.0
2014-11-07 14:10:00,112.07,112.07,111.97,111.97,2000.0,90.4223,90.4223,90.3416,90.3416,2000.0
2014-11-07 14:15:00,111.97,112.06,111.96,112.06,4600.0,90.3416,90.4142,90.3336,90.4142,4600.0
2014-11-07 14:20:00,112.03,112.08,112.03,112.06,2200.0,90.39,90.4304,90.39,90.4142,2200.0
2014-11-07 14:25:00,112.04,112.05,111.97,112.01,8800.0,90.3981,90.4062,90.3416,90.3739,8800.0
2014-11-07 14:30:00,112.0,112.0,111.97,111.97,12400.0,90.3658,90.3658,90.3416,90.3416,12400.0
2014-11-07 14:35:00,111.95,112.02,111.95,112.01,19200.0,90.3255,90.382,90.3255,90.3739,19200.0
2014-11-07 14:40:00,112.03,112.18,112.03,112.18,4100.0,90.39,90.5111,90.39,90.5111,4100.0
2014-11-07 14:45:00,112.18,112.21,112.18,112.21,6600.0,90.5111,90.5353,90.5111,90.5353,6600.0
2014-11-07 14:50:00,112.2,112.2,111.99,111.99,4800.0,90.5272,90.5272,90.3578,90.3578,4800.0
2014-11-07 14:55:00,111.99,112.02,111.96,111.99,9900.0,90.3578,90.382,90.3336,90.3578,9900.0
2014-11-07 15:00:00,111.99,112.05,111.99,112.05,5900.0,90.3578,90.4062,90.3578,90.4062,5900.0
2014-11-07 15:05:00,112.05,112.1,112.01,112.01,3600.0,90.4062,90.4465,90.3739,90.3739,3600.0
2014-11-07 15:10:00,111.99,112.03,111.97,112.03,8000.0,90.3578,90.39,90.3416,90.39,8000.0
2014-11-07 15:15:00,112.02,112.04,111.95,112.04,16200.0,90.382,90.3981,90.3255,90.3981,16200.0
2014-11-07 15:20:00,112.04,112.05,111.95,111.95,7000.0,90.3981,90.4062,90.3255,90.3255,7000.0
2014-11-07 15:25:00,111.98,112.01,111.95,111.95,12000.0,90.3497,90.3739,90.3255,90.3255,12000.0
2014-11-07 15:30:00,111.96,111.99,111.85,111.99,12600.0,90.3336,90.3578,90.2448,90.3578,12600.0
2014-11-07 15:35:00,112.02,112.06,111.99,112.03,8500.0,90.382,90.4142,90.3578,90.39,8500.0
2014-11-07 15:40:00,112.03,112.05,111.98,112.05,10100.0,90.39,90.4062,90.3497,90.4062,10100.0
2014-11-07 15:45:00,112.04,112.16,111.97,111.97,20700.0,90.3981,90.4949,90.3416,90.3416,20700.0
2014-11-07 15:50:00,111.99,112.14,111.99,112.13,25200.0,90.3578,90.4788,90.3578,90.4707,25200.0
2014-11-07 15:55:00,112.13,112.31,112.08,112.27,56700.0,90.4707,90.616,90.4304,90.5837,56700.0
2014-11-10 09:30:00,112.32,112.64,112.26,112.58,3900.0,90.624,90.8822,90.5756,90.8338,3900.0
2014-11-10 09:35:00,112.55,112.78,112.55,112.69,1700.0,90.8096,90.9952,90.8096,90.9226,1700.0
2014-11-10 09:40:00,112.68,112.69,112.42,112.62,9300.0,90.9145,90.9226,90.7047,90.8661,9300.0
2014-11-10 09:45:00,112.67,112.83,112.46,112.83,8700.0,90.9064,91.0355,90.737,91.0355,8700.0
2014-11-10 09:50:00,112.76,112.76,112.56,112.62,2900.0,90.979,90.979,90.8177,90.8661,2900.0
2014-11-10 09:55:00,112.62,112.84,112.61,112.84,3900.0,90.8661,91.0436,90.858,91.0436,3900.0
2014-11-10 10:00:00,112.9,113.0,112.88,112.94,7700.0,91.092,91.1727,91.0759,91.1243,7700.0
2014-11-10 10:05:00,112.94,113.03,112.78,112.92,8100.0,91.1243,91.1969,90.9952,91.1081,8100.0
2014-11-10 10:10:00,112.92,113.05,112.79,112.81,3800.0,91.1081,91.213,91.0032,91.0194,3800.0
2014-11-10 10:15:00,112.84,112.93,112.75,112.79,8700.0,91.0436,91.1162,90.971,91.0032,8700.0
2014-11-10 10:20:00,112.82,112.82,112.52,112.57,8600.0,91.0274,91.0274,90.7854,90.8257,8600.0
2014-11-10 10:25:00,112.58,112.58,112.25,112.25,13400.0,90.8338,90.8338,90.5675,90.5675,13400.0
2014-11-10 10:30:00,112.26,112.34,112.26,112.34,7200.0,90.5756,90.6402,90.5756,90.6402,7200.0
2014-11-10 10:35:00,112.35,112.35,112.26,112.28,4000.0,90.6482,90.6482,90.5756,90.5918,4000.0
2014-11-10 10:40:00,112.33,112.45,112.3,112.45,5400.0,90.6321,90.7289,90.6079,90.7289,5400.0
2014-11-10 10:45:00,112.48,112.56,112.43,112.47,4700.0,90.7531,90.8177,90.7128,90.7451,4700.0
2014-11-10 10:50:00,112.46,112.5,112.36,112.44,4100.0,90.737,90.7693,90.6563,90.7208,4100.0
2014-11-10 10:55:00,112.44,112.51,112.37,112.37,2800.0,90.7208,90.7773,90.6644,90.6644,2800.0
2014-11-10 11:00:00,112.37,112.42,112.33,112.42,3200.0,90.6644,90.7047,90.6321,90.7047,3200.0
2014-11-10 11:05:00,112.43,112.49,112.38,112.47,3600.0,90.7128,90.7612,90.6724,90.7451,3600.0
2014-11-10 11:10:00,112.54,112.54,112.41,112.45,7100.0,90.8015,90.8015,90.6966,90.7289,7100.0
2014-11-10 11:15:00,112.44,112.45,112.35,112.4,5500.0,90.7208,90.7289,90.6482,90.6886,5500.0
2014-11-10 11:20:00,112.4,112.42,112.36,112.37,6400.0,90.6886,90.7047,90.6563,90.6644,6400.0
2014-11-10 11:25:00,112.39,112.42,112.33,112.39,5500.0,90.6805,90.7047,90.6321,90.6805,5500.0
2014-11-10 11:30:00,112.45,112.57,112.42,112.53,4700.0,90.7289,90.8257,90.7047,90.7935,4700.0
2014-11-10 11:35:00,112.5,112.5,112.39,112.45,3300.0,90.7693,90.7693,90.6805,90.7289,3300.0
2014-11-10 11:40:00,112.46,112.57,112.43,112.44,4600.0,90.737,90.8257,90.7128,90.7208,4600.0
2014-11-10 11:45:00,112.4,112.48,112.37,112.48,11400.0,90.6886,90.7531,90.6644,90.7531,11400.0
2014-11-10 11:50:00,112.52,112.54,112.47,112.53,2400.0,90.7854,90.8015,90.7451,90.7935,2400.0
2014-11-10 11:55:00,112.54,112.56,112.51,112.52,2900.0,90.8015,90.8177,90.7773,90.7854,2900.0
2014-11-10 12:00:00,112.52,112.55,112.51,112.54,1900.0,90.7854,90.8096,90.7773,90.8015,1900.0
2014-11-10 12:05:00,112.53,112.57,112.47,112.47,4400.0,90.7935,90.8257,90.7451,90.7451,4400.0
2014-11-10 12:10:00,112.46,112.46,112.32,112.38,11700.0,90.737,90.737,90.624,90.6724,11700.0
2014-11-10 12:15:00,112.36,112.39,112.32,112.32,6000.0,90.6563,90.6805,90.624,90.624,6000.0
2014-11-10 12:20:00,112.32,112.4,112.32,112.4,1400.0,90.624,90.6886,90.624,90.6886,1400.0
2014-11-10 12:25:00,112.4,112.4,112.28,112.31,2900.0,90.6886,90.6886,90.5918,90.616,2900.0
2014-11-10 12:30:00,112.33,112.38,112.3,112.32,2000.0,90.6321,90.6724,90.6079,90.624,2000.0
2014-11-10 12:35:00,112.32,112.34,112.29,112.31,3000.0,90.624,90.6402,90.5998,90.616,3000.0
2014-11-10 12:40:00,112.31,112.38,112.3,112.35,2000.0,90.616,90.6724,90.6079,90.6482,2000.0
2014-11-10 12:45:00,112.32,112.36,112.3,112.36,5800.0,90.624,90.6563,90.6079,90.6563,5800.0
2014-11-10 12:50:00,112.34,112.42,112.34,112.38,4600.0,90.6402,90.7047,90.6402,90.6724,4600.0
2014-11-10 12:55:00,112.36,112.5,112.36,112.5,1600.0,90.6563,90.7693,90.6563,90.7693,1600.0
2014-11-10 13:00:00,112.45,112.49,112.4,112.48,11600.0,90.7289,90.7612,90.6886,90.7531,11600.0
2014-11-10 13:05:00,112.49,112.64,112.49,112.62,2400.0,90.7612,90.8822,90.7612,90.8661,2400.0
2014-11-10 13:10:00,112.63,112.71,112.63,112.66,2700.0,90.8741,90.9387,90.8741,90.8983,2700.0
2014-11-10 13:15:00,112.66,112.77,112.65,112.76,4100.0,90.8983,90.9871,90.8903,90.979,4100.0
2014-11-10 13:20:00,112.76,112.83,112.73,112.78,10200.0,90.979,91.0355,90.9548,90.9952,10200.0
2014-11-10 13:25:00,112.76,112.87,112.76,112.87,2600.0,90.979,91.0678,90.979,91.0678,2600.0
2014-11-10 13:30:00,112.87,112.9,112.84,112.86,10600.0,91.0678,91.092,91.0436,91.0597,10600.0
2014-11-10 13:35:00,112.89,112.89,112.79,112.81,2600.0,91.0839,91.0839,91.0032,91.0194,2600.0
2014-11-10 13:40:00,112.79,112.79,112.74,112.78,2100.0,91.0032,91.0032,90.9629,90.9952,2100.0
2014-11-10 13:45:00,112.8,112.82,112.76,112.76,2200.0,91.0113,91.0274,90.979,90.979,2200.0
2014-11-10 13:50:00,112.77,112.77,112.68,112.68,3100.0,90.9871,90.9871,90.9145,90.9145,3100.0
2014-11-10 13:55:00,112.71,112.71,112.66,112.69,3600.0,90.9387,90.9387,90.8983,90.9226,3600.0
2014-11-10 14:00:00,112.67,112.67,112.6,112.6,4200.0,90.9064,90.9064,90.8499,90.8499,4200.0
2014-11-10 14:05:00,112.64,112.66,112.59,112.66,4400.0,90.8822,90.8983,90.8419,90.8983,4400.0
2014-11-10 14:10:00,112.73,112.73,112.7,112.72,2700.0,90.9548,90.9548,90.9306,90.9468,2700.0
2014-11-10 14:15:00,112.73,112.73,112.63,112.64,2200.0,90.9548,90.9548,90.8741,90.8822,2200.0
2014-11-10 14:20:00,112.65,112.75,112.65,112.75,1500.0,90.8903,90.971,90.8903,90.971,1500.0
2014-11-10 14:25:00,112.76,112.76,112.61,112.61,2900.0,90.979,90.979,90.858,90.858,2900.0
2014-11-10 14:30:00,112.61,112.62,112.56,112.56,4100.0,90.858,90.8661,90.8177,90.8177,4100.0
2014-11-10 14:35:00,112.58,112.58,112.5,112.51,4400.0,90.8338,90.8338,90.7693,90.7773,4400.0
2014-11-10 14:40:00,112.53,112.61,112.53,112.56,5100.0,90.7935,90.858,90.7935,90.8177,5100.0
2014-11-10 14:45:00,112.56,112.61,112.53,112.61,5000.0,90.8177,90.858,90.7935,90.858,5000.0
2014-11-10 14:50:00,112.59,112.67,112.56,112.6,8100.0,90.8419,90.9064,90.8177,90.8499,8100.0
2014-11-10 14:55:00,112.58,112.58,112.52,112.57,15300.0,90.8338,90.8338,90.7854,90.8257,15300.0
2014-11-10 15:00:00,112.58,112.61,112.53,112.61,6000.0,90.8338,90.858,90.7935,90.858,6000.0
2014-11-10 15:05:00,112.61,112.73,112.61,112.7,6000.0,90.858,90.9548,90.858,90.9306,6000.0
2014-11-10 15:10:00,112.7,112.8,112.68,112.8,5300.0,90.9306,91.0113,90.9145,91.0113,5300.0
2014-11-10 15:15:00,112.77,112.81,112.67,112.67,7400.0,90.9871,91.0194,90.9064,90.9064,7400.0
2014-11-10 15:20:00,112.7,112.79,112.69,112.79,4900.0,90.9306,91.0032,90.9226,91.0032,4900.0
2014-11-10 15:25:00,112.79,112.79,112.75,112.75,6000.0,91.0032,91.0032,90.971,90.971,6000.0
2014-11-10 15:30:00,112.73,112.74,112.59,112.6,7200.0,90.9548,90.9629,90.8419,90.8499,7200.0
2014-11-10 15:35:00,112.6,112.68,112.6,112.65,8700.0,90.8499,90.9145,90.8499,90.8903,8700.0
2014-11-10 15:40:00,112.65,112.66,112.52,112.57,11800.0,90.8903,90.8983,90.7854,90.8257,11800.0
2014-11-10 15:45:00,112.57,112.57,112.52,112.55,19300.0,90.8257,90.8257,90.7854,90.8096,19300.0
2014-11-10 15:50:00,112.55,112.63,112.54,112.59,12600.0,90.8096,90.8741,90.8015,90.8419,12600.0
2014-11-10 15:55:00,112.6,112.77,112.6,112.77,15500.0,90.8499,90.9871,90.8499,90.9871,15500.0
2014-11-11 09:30:00,112.63,112.63,112.29,112.31,5400.0,90.8741,90.8741,90.5998,90.616,5400.0
2014-11-11 09:35:00,112.29,112.3,112.11,112.14,2000.0,90.5998,90.6079,90.4546,90.4788,2000.0
2014-11-11 09:40:00,112.16,112.25,112.0,112.23,2500.0,90.4949,90.5675,90.3658,90.5514,2500.0
2014-11-11 09:45:00,112.45,112.59,112.35,112.45,1800.0,90.7289,90.8419,90.6482,90.7289,1800.0
2014-11-11 09:50:00,112.56,112.65,112.5,112.56,3600.0,90.8177,90.8903,90.7693,90.8177,3600.0
2014-11-11 09:55:00,112.65,112.72,112.58,112.72,4700.0,90.8903,90.9468,90.8338,90.9468,4700.0
2014-11-11 10:00:00,112.73,112.93,112.72,112.83,4700.0,90.9548,91.1162,90.9468,91.0355,4700.0
2014-11-11 10:05:00,112.79,112.9,112.67,112.67,7000.0,91.0032,91.092,90.9064,90.9064,7000.0
2014-11-11 10:10:00,112.66,112.8,112.61,112.79,4700.0,90.8983,91.0113,90.858,91.0032,4700.0
2014-11-11 10:15:00,112.78,112.78,112.54,112.57,7300.0,90.9952,90.9952,90.8015,90.8257,7300.0
2014-11-11 10:20:00,112.55,112.58,112.36,112.45,3800.0,90.8096,90.8338,90.6563,90.7289,3800.0
2014-11-11 10:25:00,112.48,112.6,112.36,112.4,7400.0,90.7531,90.8499,90.6563,90.6886,7400.0
2014-11-11 10:30:00,112.4,112.47,112.35,112.47,5600.0,90.6886,90.7451,90.6482,90.7451,5600.0
2014-11-11 10:35:00,112.48,112.56,112.46,112.56,3000.0,90.7531,90.8177,90.737,90.8177,3000.0
2014-11-11 10:40:00,112.56,112.59,112.39,112.46,4200.0,90.8177,90.8419,90.6805,90.737,4200.0
2014-11-11 10:45:00,112.47,112.54,112.43,112.54,2800.0,90.7451,90.8015,90.7128,90.8015,2800.0
2014-11-11 10:50:00,112.55,112.61,112.46,112.46,4600.0,90.8096,90.858,90.737,90.737,4600.0
2014-11-11 10:55:00,112.5,112.54,112.44,112.45,3400.0,90.7693,90.8015,90.7208,90.7289,3400.0
2014-11-11 11:00:00,112.44,112.46,112.33,112.38,5700.0,90.7208,90.737,90.6321,90.6724,5700.0
2014-11-11 11:05:00,112.36,112.46,112.36,112.46,6800.0,90.6563,90.737,90.6563,90.737,6800.0
2014-11-11 11:10:00,112.45,112.59,112.45,112.52,5500.0,90.7289,90.8419,90.7289,90.7854,5500.0
2014-11-11 11:15:00,112.52,112.57,112.5,112.57,3500.0,90.7854,90.8257,90.7693,90.8257,3500.0
2014-11-11 11:20:00,112.56,112.61,112.56,112.57,5300.0,90.8177,90.858,90.8177,90.8257,5300.0
2014-11-11 11:25:00,112.57,112.63,112.53,112.53,3000.0,90.8257,90.8741,90.7935,90.7935,3000.0
2014-11-11 11:30:00,112.56,112.61,112.54,112.54,3600.0,90.8177,90.858,90.8015,90.8015,3600.0
2014-11-11 11:35:00,112.54,112.56,112.47,112.48,3900.0,90.8015,90.8177,90.7451,90.7531,3900.0
2014-11-11 11:40:00,112.49,112.53,112.42,112.42,6800.0,90.7612,90.7935,90.7047,90.7047,6800.0
2014-11-11 11:45:00,112.44,112.51,112.44,112.48,4000.0,90.7208,90.7773,90.7208,90.7531,4000.0
2014-11-11 11:50:00,112.51,112.6,112.48,112.56,10600.0,90.7773,90.8499,90.7531,90.8177,10600.0
2014-11-11 11:55:00,112.55,112.73,112.54,112.62,26300.0,90.8096,90.9548,90.8015,90.8661,26300.0
2014-11-11 12:00:00,112.59,112.66,112.5,112.63,10700.0,90.8419,90.8983,90.7693,90.8741,10700.0
2014-11-11 12:05:00,112.64,112.68,112.4,112.4,15300.0,90.8822,90.9145,90.6886,90.6886,15300.0
2014-11-11 12:10:00,112.41,112.41,112.24,112.28,3000.0,90.6966,90.6966,90.5595,90.5918,3000.0
2014-11-11 12:15:00,112.24,112.24,112.13,112.19,8400.0,90.5595,90.5595,90.4707,90.5191,8400.0
2014-11-11 12:20:00,112.18,112.34,112.18,112.34,7700.0,90.5111,90.6402,90.5111,90.6402,7700.0
2014-11-11 12:25:00,112.31,112.4,112.24,112.38,12000.0,90.616,90.6886,90.5595,90.6724,12000.0
2014-11-11 12:30:00,112.41,112.44,112.26,112.3,12900.0,90.6966,90.7208,90.5756,90.6079,12900.0
2014-11-11 12:35:00,112.3,112.37,112.3,112.35,4200.0,90.6079,90.6644,90.6079,90.6482,4200.0
2014-11-11 12:40:00,112.36,112.48,112.36,112.48,17100.0,90.6563,90.7531,90.6563,90.7531,17100.0
2014-11-11 12:45:00,112.45,112.49,112.39,112.39,3300.0,90.7289,90.7612,90.6805,90.6805,3300.0
2014-11-11 12:50:00,112.4,112.49,112.39,112.48,4000.0,90.6886,90.7612,90.6805,90.7531,4000.0
2014-11-11 12:55:00,112.45,112.47,112.44,112.44,1800.0,90.7289,90.7451,90.7208,90.7208,1800.0
2014-11-11 13:00:00,112.43,112.49,112.42,112.48,3800.0,90.7128,90.7612,90.7047,90.7531,3800.0
2014-11-11 13:05:00,112.47,112.53,112.45,112.53,8400.0,90.7451,90.7935,90.7289,90.7935,8400.0
2014-11-11 13:10:00,112.54,112.54,112.38,112.38,7000.0,90.8015,90.8015,90.6724,90.6724,7000.0
2014-11-11 13:15:00,112.37,112.42,112.35,112.4,2300.0,90.6644,90.7047,90.6482,90.6886,2300.0
2014-11-11 13:20:00,112.4,112.42,112.37,112.38,11500.0,90.6886,90.7047,90.6644,90.6724,11500.0
2014-11-11 13:25:00,112.38,112.41,112.35,112.37,3900.0,90.6724,90.6966,90.6482,90.6644,3900.0
2014-11-11 13:30:00,112.33,112.33,112.25,112.3,3700.0,90.6321,90.6321,90.5675,90.6079,3700.0
2014-11-11 13:35:00,112.31,112.35,112.26,112.35,3400.0,90.616,90.6482,90.5756,90.6482,3400.0
2014-11-11 13:40:00,112.34,112.35,112.26,112.26,2500.0,90.6402,90.6482,90.5756,90.5756,2500.0
2014-11-11 13:45:00,112.24,112.26,112.14,112.18,3800.0,90.5595,90.5756,90.4788,90.5111,3800.0
2014-11-11 13:50:00,112.16,112.16,112.1,112.11,2100.0,90.4949,90.4949,90.4465,90.4546,2100.0
2014-11-11 13:55:00,112.12,112.14,112.09,112.14,3300.0,90.4627,90.4788,90.4385,90.4788,3300.0
2014-11-11 14:00:00,112.15,112.19,112.13,112.17,5100.0,90.4869,90.5191,90.4707,90.503,5100.0
2014-11-11 14:05:00,112.17,112.35,112.16,112.35,3500.0,90.503,90.6482,90.4949,90.6482,3500.0
2014-11-11 14:10:00,112.35,112.37,112.26,112.33,5100.0,90.6482,90.6644,90.5756,90.6321,5100.0
2014-11-11 14:15:00,112.33,112.41,112.33,112.33,2900.0,90.6321,90.6966,90.6321,90.6321,2900.0
2014-11-11 14:20:00,112.32,112.43,112.32,112.43,2900.0,90.624,90.7128,90.624,90.7128,2900.0
2014-11-11 14:25:00,112.43,112.51,112.42,112.5,10300.0,90.7128,90.7773,90.7047,90.7693,10300.0
2014-11-11 14:30:00,112.5,112.5,112.45,112.45,6500.0,90.7693,90.7693,90.7289,90.7289,6500.0
2014-11-11 14:35:00,112.48,112.52,112.48,112.49,5300.0,90.7531,90.7854,90.7531,90.7612,5300.0
2014-11-11 14:40:00,112.5,112.6,112.5,112.56,8900.0,90.7693,90.8499,90.7693,90.8177,8900.0
2014-11-11 14:45:00,112.57,112.58,112.51,112.54,7300.0,90.8257,90.8338,90.7773,90.8015,7300.0
2014-11-11 14:50:00,112.53,112.53,112.46,112.46,4300.0,90.7935,90.7935,90.737,90.737,4300.0
2014-11-11 14:55:00,112.48,112.53,112.47,112.52,5000.0,90.7531,90.7935,90.7451,90.7854,5000.0
2014-11-11 15:00:00,112.5,112.61,112.5,112.61,5900.0,90.7693,90.858,90.7693,90.858,5900.0
2014-11-11 15:05:00,112.58,112.75,112.58,112.73,10500.0,90.8338,90.971,90.8338,90.9548,10500.0
2014-11-11 15:10:00,112.75,112.77,112.73,112.76,7800.0,90.971,90.9871,90.9548,90.979,7800.0
2014-11-11 15:15:00,112.78,112.78,112.68,112.68,6600.0,90.9952,90.9952,90.9145,90.9145,6600.0
2014-11-11 15:20:00,112.69,112.71,112.63,112.63,10000.0,90.9226,90.9387,90.8741,90.8741,10000.0
2014-11-11 15:25:00,112.62,112.7,112.62,112.7,6400.0,90.8661,90.9306,90.8661,90.9306,6400.0
2014-11-11 15:30:00,112.69,112.72,112.69,112.69,5800.0,90.9226,90.9468,90.9226,90.9226,5800.0
2014-11-11 15:35:00,112.7,112.7,112.66,112.67,16300.0,90.9306,90.9306,90.8983,90.9064,16300.0
2014-11-11 15:40:00,112.66,112.9,112.66,112.9,20400.0,90.8983,91.092,90.8983,91.092,20400.0
2014-11-11 15:45:00,112.89,112.89,112.73,112.81,23400.0,91.0839,91.0839,90.9548,91.0194,23400.0
2014-11-11 15:50:00,112.8,112.81,112.7,112.71,25300.0,91.0113,91.0194,90.9306,90.9387,25300.0
2014-11-11 15:55:00,112.69,112.86,112.67,112.86,36200.0,90.9226,91.0597,90.9064,91.0597,36200.0
2014-11-12 09:30:00,114.25,117.37,114.25,117.35,40600.0,92.1812,94.6986,92.1812,94.6824,40600.0
2014-11-12 09:35:00,117.25,117.28,115.75,115.86,30000.0,94.6017,94.6259,93.3915,93.4802,30000.0
2014-11-12 09:40:00,115.91,117.0,115.91,116.61,20300.0,93.5206,94.4,93.5206,94.0854,20300.0
2014-11-12 09:45:00,116.47,116.56,115.77,116.15,24300.0,93.9724,94.045,93.4076,93.7142,24300.0
2014-11-12 09:50:00,116.1,116.42,114.83,115.55,20700.0,93.6739,93.9321,92.6492,93.2301,20700.0
2014-11-12 09:55:00,115.5,116.22,115.24,116.22,14400.0,93.1898,93.7707,92.98,93.7707,14400.0
2014-11-12 10:00:00,116.2,116.38,114.91,115.1,39900.0,93.7546,93.8998,92.7137,92.867,39900.0
2014-11-12 10:05:00,115.22,115.28,114.12,114.37,20800.0,92.9639,93.0123,92.0763,92.278,20800.0
2014-11-12 10:10:00,114.3,114.62,114.1,114.1,23900.0,92.2216,92.4798,92.0602,92.0602,23900.0
2014-11-12 10:15:00,114.11,114.63,114.0,114.06,39000.0,92.0683,92.4878,91.9795,92.0279,39000.0
2014-11-12 10:20:00,114.09,114.22,113.88,114.1,43900.0,92.0521,92.157,91.8827,92.0602,43900.0
2014-11-12 10:25:00,114.07,114.11,113.46,113.65,24200.0,92.036,92.0683,91.5438,91.6971,24200.0
2014-11-12 10:30:00,113.64,113.99,113.64,113.81,23600.0,91.6891,91.9714,91.6891,91.8262,23600.0
2014-11-12 10:35:00,113.81,113.88,113.49,113.53,15900.0,91.8262,91.8827,91.568,91.6003,15900.0
2014-11-12 10:40:00,113.59,113.97,113.53,113.91,29400.0,91.6487,91.9553,91.6003,91.9069,29400.0
2014-11-12 10:45:00,113.97,114.02,113.69,113.75,9500.0,91.9553,91.9956,91.7294,91.7778,9500.0
2014-11-12 10:50:00,113.73,113.75,113.59,113.66,13700.0,91.7617,91.7778,91.6487,91.7052,13700.0
2014-11-12 10:55:00,113.66,113.73,113.5,113.5,16300.0,91.7052,91.7617,91.5761,91.5761,16300.0
2014-11-12 11:00:00,113.53,113.6,112.94,112.97,31100.0,91.6003,91.6568,91.1243,91.1485,31100.0
2014-11-12 11:05:00,113.01,113.31,112.88,113.28,8800.0,91.1807,91.4228,91.0759,91.3986,8800.0
2014-11-12 11:10:00,113.29,113.62,113.28,113.5,28500.0,91.4067,91.6729,91.3986,91.5761,28500.0
2014-11-12 11:15:00,113.47,113.51,113.31,113.39,12200.0,91.5519,91.5842,91.4228,91.4873,12200.0
2014-11-12 11:20:00,113.37,113.45,113.33,113.33,12900.0,91.4712,91.5358,91.4389,91.4389,12900.0
2014-11-12 11:25:00,113.34,113.48,113.34,113.36,6800.0,91.447,91.56,91.447,91.4631,6800.0
2014-11-12 11:30:00,113.37,113.52,113.37,113.44,11200.0,91.4712,91.5922,91.4712,91.5277,11200.0
2014-11-12 11:35:00,113.46,113.64,113.46,113.64,5200.0,91.5438,91.6891,91.5438,91.6891,5200.0
2014-11-12 11:40:00,113.64,113.83,113.64,113.8,6500.0,91.6891,91.8423,91.6891,91.8181,6500.0
2014-11-12 11:45:00,113.84,114.04,113.8,113.98,9000.0,91.8504,92.0118,91.8181,91.9634,9000.0
2014-11-12 11:50:00,113.97,114.06,113.9,114.01,5400.0,91.9553,92.0279,91.8988,91.9876,5400.0
2014-11-12 11:55:00,113.97,114.06,113.83,113.91,10300.0,91.9553,92.0279,91.8423,91.9069,10300.0
2014-11-12 12:00:00,113.94,113.94,113.71,113.71,14900.0,91.9311,91.9311,91.7455,91.7455,14900.0
2014-11-12 12:05:00,113.74,113.77,113.63,113.65,6600.0,91.7697,91.7939,91.681,91.6971,6600.0
2014-11-12 12:10:00,113.66,113.75,113.66,113.72,5300.0,91.7052,91.7778,91.7052,91.7536,5300.0
2014-11-12 12:15:00,113.71,113.81,113.7,113.81,8600.0,91.7455,91.8262,91.7375,91.8262,8600.0
2014-11-12 12:20:00,113.82,113.87,113.81,113.83,8800.0,91.8343,91.8746,91.8262,91.8423,8800.0
2014-11-12 12:25:00,113.84,113.87,113.79,113.79,16900.0,91.8504,91.8746,91.8101,91.8101,16900.0
2014-11-12 12:30:00,113.79,113.8,113.45,113.5,11700.0,91.8101,91.8181,91.5358,91.5761,11700.0
2014-11-12 12:35:00,113.53,113.67,113.51,113.65,8600.0,91.6003,91.7133,91.5842,91.6971,8600.0
2014-11-12 12:40:00,113.66,113.7,113.57,113.66,6700.0,91.7052,91.7375,91.6326,91.7052,6700.0
2014-11-12 12:45:00,113.6,113.7,113.57,113.67,2600.0,91.6568,91.7375,91.6326,91.7133,2600.0
2014-11-12 12:50:00,113.66,113.66,113.49,113.52,16700.0,91.7052,91.7052,91.568,91.5922,16700.0
2014-11-12 12:55:00,113.52,113.61,113.5,113.58,9200.0,91.5922,91.6648,91.5761,91.6406,9200.0
2014-11-12 13:00:00,113.58,113.61,113.54,113.56,3600.0,91.6406,91.6648,91.6084,91.6245,3600.0
2014-11-12 13:05:00,113.56,113.56,113.36,113.48,14800.0,91.6245,91.6245,91.4631,91.56,14800.0
2014-11-12 13:10:00,113.5,113.57,113.47,113.5,11600.0,91.5761,91.6326,91.5519,91.5761,11600.0
2014-11-12 13:15:00,113.5,113.55,113.49,113.5,9700.0,91.5761,91.6164,91.568,91.5761,9700.0
2014-11-12 13:20:00,113.5,113.57,113.5,113.55,4800.0,91.5761,91.6326,91.5761,91.6164,4800.0
2014-11-12 13:25:00,113.54,113.56,113.5,113.54,6500.0,91.6084,91.6245,91.5761,91.6084,6500.0
2014-11-12 13:30:00,113.56,113.56,113.5,113.5,8200.0,91.6245,91.6245,91.5761,91.5761,8200.0
2014-11-12 13:35:00,113.5,113.64,113.5,113.61,13300.0,91.5761,91.6891,91.5761,91.6648,13300.0
2014-11-12 13:40:00,113.63,113.67,113.62,113.65,9600.0,91.681,91.7133,91.6729,91.6971,9600.0
2014-11-12 13:45:00,113.62,113.62,113.5,113.5,6800.0,91.6729,91.6729,91.5761,91.5761,6800.0
2014-11-12 13:50:00,113.5,113.57,113.5,113.57,5500.0,91.5761,91.6326,91.5761,91.6326,5500.0
2014-11-12 13:55:00,113.56,113.56,113.5,113.51,12100.0,91.6245,91.6245,91.5761,91.5842,12100.0
2014-11-12 14:00:00,113.52,113.55,113.5,113.51,15900.0,91.5922,91.6164,91.5761,91.5842,15900.0
2014-11-12 14:05:00,113.51,113.53,113.46,113.48,19900.0,91.5842,91.6003,91.5438,91.56,19900.0
2014-11-12 14:10:00,113.46,113.46,113.21,113.32,35400.0,91.5438,91.5438,91.3421,91.4309,35400.0
2014-11-12 14:15:00,113.29,113.43,113.29,113.29,10500.0,91.4067,91.5196,91.4067,91.4067,10500.0
2014-11-12 14:20:00,113.28,113.28,113.01,113.13,9000.0,91.3986,91.3986,91.1807,91.2776,9000.0
2014-11-12 14:25:00,113.16,113.26,112.98,112.98,12300.0,91.3018,91.3825,91.1565,91.1565,12300.0
2014-11-12 14:30:00,112.95,112.99,112.72,112.74,12400.0,91.1323,91.1646,90.9468,90.9629,12400.0
2014-11-12 14:35:00,112.71,112.72,112.32,112.59,20600.0,90.9387,90.9468,90.624,90.8419,20600.0
2014-11-12 14:40:00,112.59,112.66,112.29,112.29,9300.0,90.8419,90.8983,90.5998,90.5998,9300.0
2014-11-12 14:45:00,112.3,112.7,112.27,112.56,26000.0,90.6079,90.9306,90.5837,90.8177,26000.0
2014-11-12 14:50:00,112.52,112.89,112.49,112.7,15700.0,90.7854,91.0839,90.7612,90.9306,15700.0
2014-11-12 14:55:00,112.73,112.85,112.64,112.68,9300.0,90.9548,91.0516,90.8822,90.9145,9300.0
2014-11-12 15:00:00,112.64,112.66,112.48,112.5,6900.0,90.8822,90.8983,90.7531,90.7693,6900.0
2014-11-12 15:05:00,112.5,112.52,112.28,112.49,14600.0,90.7693,90.7854,90.5918,90.7612,14600.0
2014-11-12 15:10:00,112.52,112.55,112.36,112.52,9700.0,90.7854,90.8096,90.6563,90.7854,9700.0
2014-11-12 15:15:00,112.52,112.75,112.51,112.75,16300.0,90.7854,90.971,90.7773,90.971,16300.0
2014-11-12 15:20:00,112.79,112.87,112.59,112.79,12400.0,91.0032,91.0678,90.8419,91.0032,12400.0
2014-11-12 15:25:00,112.73,112.81,112.66,112.75,11500.0,90.9548,91.0194,90.8983,90.971,11500.0
2014-11-12 15:30:00,112.77,112.84,112.72,112.84,12600.0,90.9871,91.0436,90.9468,91.0436,12600.0
2014-11-12 15:35:00,112.84,112.89,112.79,112.79,18600.0,91.0436,91.0839,91.0032,91.0032,18600.0
2014-11-12 15:40:00,112.81,112.99,112.81,112.92,19200.0,91.0194,91.1646,91.0194,91.1081,19200.0
2014-11-12 15:45:00,112.92,112.95,112.68,112.75,20600.0,91.1081,91.1323,90.9145,90.971,20600.0
2014-11-12 15:50:00,112.79,112.86,112.62,112.63,51600.0,91.0032,91.0597,90.8661,90.8741,51600.0
2014-11-12 15:55:00,112.65,112.67,112.4,112.44,95400.0,90.8903,90.9064,90.6886,90.7208,95400.0
2014-11-13 09:30:00,110.85,111.52,110.85,111.3,17700.0,89.9755,90.5193,89.9755,90.3407,17700.0
2014-11-13 09:35:00,111.23,111.85,111.15,111.51,12700.0,90.2839,90.7871,90.219,90.5112,12700.0
2014-11-13 09:40:00,111.51,111.54,110.69,111.22,12700.0,90.5112,90.5355,89.8456,90.2758,12700.0
2014-11-13 09:45:00,111.24,111.39,110.87,110.88,17900.0,90.292,90.4138,89.9917,89.9998,17900.0
2014-11-13 09:50:00,110.89,110.9,110.64,110.64,10200.0,90.0079,90.016,89.805,89.805,10200.0
2014-11-13 09:55:00,110.71,110.71,110.49,110.53,8100.0,89.8618,89.8618,89.6833,89.7157,8100.0
2014-11-13 10:00:00,110.54,110.73,110.46,110.71,14900.0,89.7238,89.8781,89.6589,89.8618,14900.0
2014-11-13 10:05:00,110.72,110.88,110.68,110.85,13100.0,89.8699,89.9998,89.8375,89.9755,13100.0
2014-11-13 10:10:00,110.93,111.11,110.87,111.01,7700.0,90.0404,90.1865,89.9917,90.1053,7700.0
2014-11-13 10:15:00,111.05,111.24,110.94,110.94,10700.0,90.1378,90.292,90.0485,90.0485,10700.0
2014-11-13 10:20:00,110.93,110.96,110.79,110.89,7200.0,90.0404,90.0647,89.9268,90.0079,7200.0
2014-11-13 10:25:00,110.86,111.08,110.84,111.02,7000.0,89.9836,90.1621,89.9673,90.1134,7000.0
2014-11-13 10:30:00,111.05,111.14,111.02,111.09,21600.0,90.1378,90.2108,90.1134,90.1703,21600.0
2014-11-13 10:35:00,111.07,111.12,110.99,111.12,12400.0,90.154,90.1946,90.0891,90.1946,12400.0
2014-11-13 10:40:00,111.11,111.18,111.01,111.01,9400.0,90.1865,90.2433,90.1053,90.1053,9400.0
2014-11-13 10:45:00,110.99,111.02,110.92,111.02,7700.0,90.0891,90.1134,90.0323,90.1134,7700.0
2014-11-13 10:50:00,111.02,111.05,110.95,111.0,7900.0,90.1134,90.1378,90.0566,90.0972,7900.0
2014-11-13 10:55:00,111.03,111.11,110.97,110.98,10000.0,90.1216,90.1865,90.0729,90.081,10000.0
2014-11-13 11:00:00,110.97,110.98,110.81,110.81,8100.0,90.0729,90.081,89.943,89.943,8100.0
2014-11-13 11:05:00,110.82,110.83,110.73,110.73,13200.0,89.9511,89.9592,89.8781,89.8781,13200.0
2014-11-13 11:10:00,110.72,110.8,110.71,110.75,14300.0,89.8699,89.9349,89.8618,89.8943,14300.0
2014-11-13 11:15:00,110.77,110.87,110.65,110.85,14900.0,89.9105,89.9917,89.8131,89.9755,14900.0
2014-11-13 11:20:00,110.8,110.84,110.75,110.75,5500.0,89.9349,89.9673,89.8943,89.8943,5500.0
2014-11-13 11:25:00,110.74,110.76,110.68,110.68,20900.0,89.8862,89.9024,89.8375,89.8375,20900.0
2014-11-13 11:30:00,110.66,110.66,110.38,110.4,7800.0,89.8212,89.8212,89.594,89.6102,7800.0
2014-11-13 11:35:00,110.4,110.41,110.19,110.19,7300.0,89.6102,89.6183,89.4397,89.4397,7300.0
2014-11-13 11:40:00,110.19,110.19,110.07,110.13,7500.0,89.4397,89.4397,89.3423,89.391,7500.0
2014-11-13 11:45:00,110.13,110.24,110.11,110.23,7600.0,89.391,89.4803,89.3748,89.4722,7600.0
2014-11-13 11:50:00,110.24,110.42,110.24,110.29,9300.0,89.4803,89.6264,89.4803,89.5209,9300.0
2014-11-13 11:55:00,110.3,110.31,110.15,110.17,5700.0,89.529,89.5372,89.4073,89.4235,5700.0
2014-11-13 12:00:00,110.17,110.17,109.84,109.85,19600.0,89.4235,89.4235,89.1557,89.1638,19600.0
2014-11-13 12:05:00,109.88,109.89,109.59,109.87,22200.0,89.1881,89.1962,88.9527,89.18,22200.0
2014-11-13 12:10:00,109.9,109.9,109.67,109.67,9000.0,89.2044,89.2044,89.0177,89.0177,9000.0
2014-11-13 12:15:00,109.67,109.71,109.53,109.56,18700.0,89.0177,89.0501,88.904,88.9284,18700.0
2014-11-13 12:20:00,109.52,109.77,109.5,109.75,11400.0,88.8959,89.0988,88.8797,89.0826,11400.0
2014-11-13 12:25:00,109.74,109.98,109.73,109.74,12900.0,89.0745,89.2693,89.0664,89.0745,12900.0
2014-11-13 12:30:00,109.74,109.86,109.74,109.82,15600.0,89.0745,89.1719,89.0745,89.1394,15600.0
2014-11-13 12:35:00,109.82,109.85,109.78,109.79,7700.0,89.1394,89.1638,89.107,89.1151,7700.0
2014-11-13 12:40:00,109.81,109.9,109.61,109.61,17900.0,89.1313,89.2044,88.969,88.969,17900.0
2014-11-13 12:45:00,109.59,109.64,109.39,109.64,20000.0,88.9527,88.9933,88.7904,88.9933,20000.0
2014-11-13 12:50:00,109.64,109.73,109.63,109.69,12600.0,88.9933,89.0664,88.9852,89.0339,12600.0
2014-11-13 12:55:00,109.69,109.69,109.4,109.4,21300.0,89.0339,89.0339,88.7985,88.7985,21300.0
2014-11-13 13:00:00,109.44,109.63,109.44,109.45,14500.0,88.831,88.9852,88.831,88.8391,14500.0
2014-11-13 13:05:00,109.45,109.48,109.04,109.06,18500.0,88.8391,88.8635,88.5063,88.5225,18500.0
2014-11-13 13:10:00,109.08,109.24,109.03,109.13,17000.0,88.5388,88.6686,88.4982,88.5794,17000.0
2014-11-13 13:15:00,109.14,109.22,108.88,108.89,15300.0,88.5875,88.6524,88.3764,88.3846,15300.0
2014-11-13 13:20:00,108.88,108.88,108.46,108.48,30500.0,88.3764,88.3764,88.0355,88.0518,30500.0
2014-11-13 13:25:00,108.5,108.59,108.39,108.47,42300.0,88.068,88.141,87.9787,88.0436,42300.0
2014-11-13 13:30:00,108.47,108.47,108.01,108.06,32300.0,88.0436,88.0436,87.6703,87.7109,32300.0
2014-11-13 13:35:00,108.04,108.29,107.86,108.28,24500.0,87.6946,87.8975,87.5485,87.8894,24500.0
2014-11-13 13:40:00,108.28,108.45,108.21,108.32,25700.0,87.8894,88.0274,87.8326,87.9219,25700.0
2014-11-13 13:45:00,108.36,108.37,108.0,108.13,16900.0,87.9544,87.9625,87.6622,87.7677,16900.0
2014-11-13 13:50:00,108.13,108.18,108.05,108.08,8600.0,87.7677,87.8083,87.7027,87.7271,8600.0
2014-11-13 13:55:00,108.07,108.17,108.06,108.15,13200.0,87.719,87.8001,87.7109,87.7839,13200.0
2014-11-13 14:00:00,108.12,108.33,108.11,108.13,12300.0,87.7596,87.93,87.7514,87.7677,12300.0
2014-11-13 14:05:00,108.1,108.12,107.7,107.82,22600.0,87.7433,87.7596,87.4186,87.5161,22600.0
2014-11-13 14:10:00,107.83,107.83,107.52,107.58,27500.0,87.5242,87.5242,87.2725,87.3212,27500.0
2014-11-13 14:15:00,107.58,107.83,107.35,107.5,21400.0,87.3212,87.5242,87.1346,87.2563,21400.0
2014-11-13 14:20:00,107.5,107.54,107.25,107.47,21600.0,87.2563,87.2888,87.0534,87.232,21600.0
2014-11-13 14:25:00,107.47,108.01,107.47,107.95,28800.0,87.232,87.6703,87.232,87.6216,28800.0
2014-11-13 14:30:00,108.02,108.05,107.75,107.78,12700.0,87.6784,87.7027,87.4592,87.4836,12700.0
2014-11-13 14:35:00,107.79,107.87,107.66,107.83,15600.0,87.4917,87.5566,87.3862,87.5242,15600.0
2014-11-13 14:40:00,107.82,107.82,107.53,107.53,12800.0,87.5161,87.5161,87.2807,87.2807,12800.0
2014-11-13 14:45:00,107.52,107.62,107.27,107.38,29200.0,87.2725,87.3537,87.0696,87.1589,29200.0
2014-11-13 14:50:00,107.38,107.49,107.35,107.39,23400.0,87.1589,87.2482,87.1346,87.167,23400.0
2014-11-13 14:55:00,107.39,107.44,107.27,107.37,22800.0,87.167,87.2076,87.0696,87.1508,22800.0
2014-11-13 15:00:00,107.35,107.75,107.34,107.61,24500.0,87.1346,87.4592,87.1264,87.3456,24500.0
2014-11-13 15:05:00,107.63,107.96,107.62,107.77,20500.0,87.3618,87.6297,87.3537,87.4755,20500.0
2014-11-13 15:10:00,107.79,107.92,107.58,107.67,24000.0,87.4917,87.5972,87.3212,87.3943,24000.0
2014-11-13 15:15:00,107.68,107.94,107.68,107.81,21200.0,87.4024,87.6135,87.4024,87.5079,21200.0
2014-11-13 15:20:00,107.79,107.91,107.74,107.85,23100.0,87.4917,87.5891,87.4511,87.5404,23100.0
2014-11-13 15:25:00,107.89,107.91,107.51,107.51,22500.0,87.5729,87.5891,87.2644,87.2644,22500.0
2014-11-13 15:30:00,107.54,107.86,107.45,107.83,39400.0,87.2888,87.5485,87.2157,87.5242,39400.0
2014-11-13 15:35:00,107.82,107.99,107.81,107.83,32300.0,87.5161,87.654,87.5079,87.5242,32300.0
2014-11-13 15:40:00,107.83,107.91,107.71,107.78,37000.0,87.5242,87.5891,87.4268,87.4836,37000.0
2014-11-13 15:45:00,107.79,107.81,107.56,107.58,38500.0,87.4917,87.5079,87.305,87.3212,38500.0
2014-11-13 15:50:00,107.6,107.81,107.6,107.69,52700.0,87.3375,87.5079,87.3375,87.4105,52700.0
2014-11-13 15:55:00,107.69,108.24,107.65,108.17,181500.0,87.4105,87.857,87.3781,87.8001,181500.0
2014-11-14 09:30:00,108.2,108.2,107.7,108.03,11300.0,87.8245,87.8245,87.4186,87.6865,11300.0
2014-11-14 09:35:00,108.09,108.74,108.03,108.74,24100.0,87.7352,88.2628,87.6865,88.2628,24100.0
2014-11-14 09:40:00,108.74,108.74,108.58,108.66,4200.0,88.2628,88.2628,88.1329,88.1979,4200.0
2014-11-14 09:45:00,108.66,108.67,108.07,108.19,4300.0,88.1979,88.206,87.719,87.8164,4300.0
2014-11-14 09:50:00,108.22,108.74,108.22,108.68,5100.0,87.8407,88.2628,87.8407,88.2141,5100.0
2014-11-14 09:55:00,108.74,108.81,108.7,108.81,6700.0,88.2628,88.3196,88.2303,88.3196,6700.0
2014-11-14 10:00:00,108.75,108.99,108.75,108.9,8300.0,88.2709,88.4657,88.2709,88.3927,8300.0
2014-11-14 10:05:00,108.89,109.07,108.89,109.07,6600.0,88.3846,88.5307,88.3846,88.5307,6600.0
2014-11-14 10:10:00,109.15,109.24,109.15,109.17,7000.0,88.5956,88.6686,88.5956,88.6118,7000.0
2014-11-14 10:15:00,109.15,109.34,109.05,109.27,15100.0,88.5956,88.7498,88.5144,88.693,15100.0
2014-11-14 10:20:00,109.31,109.43,109.3,109.41,8600.0,88.7255,88.8229,88.7173,88.8066,8600.0
2014-11-14 10:25:00,109.46,109.66,109.44,109.51,11900.0,88.8472,89.0096,88.831,88.8878,11900.0
2014-11-14 10:30:00,109.53,109.74,109.52,109.59,11500.0,88.904,89.0745,88.8959,88.9527,11500.0
2014-11-14 10:35:00,109.61,109.68,109.52,109.68,8600.0,88.969,89.0258,88.8959,89.0258,8600.0
2014-11-14 10:40:00,109.65,109.74,109.63,109.63,9400.0,89.0014,89.0745,88.9852,88.9852,9400.0
2014-11-14 10:45:00,109.63,109.73,109.62,109.67,8300.0,88.9852,89.0664,88.9771,89.0177,8300.0
2014-11-14 10:50:00,109.7,109.78,109.64,109.65,10100.0,89.042,89.107,88.9933,89.0014,10100.0
2014-11-14 10:55:00,109.66,109.67,109.61,109.61,6700.0,89.0096,89.0177,88.969,88.969,6700.0
2014-11-14 11:00:00,109.64,109.83,109.64,109.82,11100.0,88.9933,89.1475,88.9933,89.1394,11100.0
2014-11-14 11:05:00,109.83,109.9,109.75,109.78,7400.0,89.1475,89.2044,89.0826,89.107,7400.0
2014-11-14 11:10:00,109.81,109.83,109.77,109.82,7600.0,89.1313,89.1475,89.0988,89.1394,7600.0
2014-11-14 11:15:00,109.81,109.81,109.7,109.7,7900.0,89.1313,89.1313,89.042,89.042,7900.0
2014-11-14 11:20:00,109.7,109.79,109.7,109.77,9000.0,89.042,89.1151,89.042,89.0988,9000.0
2014-11-14 11:25:00,109.76,109.84,109.75,109.84,7400.0,89.0907,89.1557,89.0826,89.1557,7400.0
2014-11-14 11:30:00,109.86,109.86,109.65,109.85,7400.0,89.1719,89.1719,89.0014,89.1638,7400.0
2014-11-14 11:35:00,109.88,109.89,109.82,109.83,5800.0,89.1881,89.1962,89.1394,89.1475,5800.0
2014-11-14 11:40:00,109.81,109.89,109.8,109.86,6200.0,89.1313,89.1962,89.1232,89.1719,6200.0
2014-11-14 11:45:00,109.87,109.9,109.85,109.88,5000.0,89.18,89.2044,89.1638,89.1881,5000.0
2014-11-14 11:50:00,109.88,109.89,109.81,109.89,14500.0,89.1881,89.1962,89.1313,89.1962,14500.0
2014-11-14 11:55:00,109.88,109.88,109.77,109.85,4700.0,89.1881,89.1881,89.0988,89.1638,4700.0
2014-11-14 12:00:00,109.88,110.03,109.87,110.03,13600.0,89.1881,89.3099,89.18,89.3099,13600.0
2014-11-14 12:05:00,110.04,110.12,110.02,110.11,4200.0,89.318,89.3829,89.3018,89.3748,4200.0
2014-11-14 12:10:00,110.11,110.12,110.05,110.12,6000.0,89.3748,89.3829,89.3261,89.3829,6000.0
2014-11-14 12:15:00,110.13,110.15,110.0,110.07,6200.0,89.391,89.4073,89.2855,89.3423,6200.0
2014-11-14 12:20:00,110.09,110.09,109.94,109.94,14200.0,89.3586,89.3586,89.2368,89.2368,14200.0
2014-11-14 12:25:00,109.93,109.99,109.9,109.96,8600.0,89.2287,89.2774,89.2044,89.2531,8600.0
2014-11-14 12:30:00,109.95,110.06,109.95,110.06,3500.0,89.2449,89.3342,89.2449,89.3342,3500.0
2014-11-14 12:35:00,110.08,110.14,110.05,110.12,4700.0,89.3505,89.3992,89.3261,89.3829,4700.0
2014-11-14 12:40:00,110.09,110.15,110.04,110.11,5500.0,89.3586,89.4073,89.318,89.3748,5500.0
2014-11-14 12:45:00,110.12,110.12,110.06,110.1,2300.0,89.3829,89.3829,89.3342,89.3667,2300.0
2014-11-14 12:50:00,110.08,110.08,110.01,110.07,2300.0,89.3505,89.3505,89.2936,89.3423,2300.0
2014-11-14 12:55:00,110.07,110.15,110.05,110.06,3100.0,89.3423,89.4073,89.3261,89.3342,3100.0
2014-11-14 13:00:00,110.05,110.07,110.0,110.07,4000.0,89.3261,89.3423,89.2855,89.3423,4000.0
2014-11-14 13:05:00,110.05,110.18,110.05,110.14,3700.0,89.3261,89.4316,89.3261,89.3992,3700.0
2014-11-14 13:10:00,110.12,110.16,110.04,110.04,3400.0,89.3829,89.4154,89.318,89.318,3400.0
2014-11-14 13:15:00,110.04,110.11,110.04,110.07,4000.0,89.318,89.3748,89.318,89.3423,4000.0
2014-11-14 13:20:00,110.06,110.09,110.0,110.03,3600.0,89.3342,89.3586,89.2855,89.3099,3600.0
2014-11-14 13:25:00,110.04,110.11,110.03,110.11,3300.0,89.318,89.3748,89.3099,89.3748,3300.0
2014-11-14 13:30:00,110.08,110.23,110.08,110.13,5100.0,89.3505,89.4722,89.3505,89.391,5100.0
2014-11-14 13:35:00,110.17,110.22,110.16,110.21,3800.0,89.4235,89.4641,89.4154,89.456,3800.0
2014-11-14 13:40:00,110.22,110.22,110.17,110.2,4100.0,89.4641,89.4641,89.4235,89.4479,4100.0
2014-11-14 13:45:00,110.21,110.26,110.18,110.19,10200.0,89.456,89.4966,89.4316,89.4397,10200.0
2014-11-14 13:50:00,110.17,110.21,110.17,110.21,3500.0,89.4235,89.456,89.4235,89.456,3500.0
2014-11-14 13:55:00,110.21,110.25,110.16,110.16,8800.0,89.456,89.4884,89.4154,89.4154,8800.0
2014-11-14 14:00:00,110.15,110.15,110.03,110.03,6700.0,89.4073,89.4073,89.3099,89.3099,6700.0
2014-11-14 14:05:00,110.03,110.07,109.99,110.07,10700.0,89.3099,89.3423,89.2774,89.3423,10700.0
2014-11-14 14:10:00,110.09,110.17,110.09,110.15,4200.0,89.3586,89.4235,89.3586,89.4073,4200.0
2014-11-14 14:15:00,110.15,110.23,110.09,110.09,8900.0,89.4073,89.4722,89.3586,89.3586,8900.0
2014-11-14 14:20:00,110.09,110.1,110.03,110.1,5100.0,89.3586,89.3667,89.3099,89.3667,5100.0
2014-11-14 14:25:00,110.11,110.2,110.11,110.15,6700.0,89.3748,89.4479,89.3748,89.4073,6700.0
2014-11-14 14:30:00,110.14,110.19,110.14,110.14,6400.0,89.3992,89.4397,89.3992,89.3992,6400.0
2014-11-14 14:35:00,110.13,110.13,109.98,110.06,10900.0,89.391,89.391,89.2693,89.3342,10900.0
2014-11-14 14:40:00,110.03,110.11,110.03,110.04,4400.0,89.3099,89.3748,89.3099,89.318,4400.0
2014-11-14 14:45:00,110.03,110.05,110.01,110.02,6700.0,89.3099,89.3261,89.2936,89.3018,6700.0
2014-11-14 14:50:00,110.02,110.03,109.97,110.0,13200.0,89.3018,89.3099,89.2612,89.2855,13200.0
2014-11-14 14:55:00,110.0,110.11,109.99,110.1,8800.0,89.2855,89.3748,89.2774,89.3667,8800.0
2014-11-14 15:00:00,110.09,110.17,110.09,110.12,10200.0,89.3586,89.4235,89.3586,89.3829,10200.0
2014-11-14 15:05:00,110.09,110.12,110.09,110.11,6600.0,89.3586,89.3829,89.3586,89.3748,6600.0
2014-11-14 15:10:00,110.11,110.11,110.06,110.06,6000.0,89.3748,89.3748,89.3342,89.3342,6000.0
2014-11-14 15:15:00,110.06,110.07,109.99,110.0,12300.0,89.3342,89.3423,89.2774,89.2855,12300.0
2014-11-14 15:20:00,109.99,110.01,109.99,110.01,10300.0,89.2774,89.2936,89.2774,89.2936,10300.0
2014-11-14 15:25:00,110.01,110.08,110.0,110.01,14700.0,89.2936,89.3505,89.2855,89.2936,14700.0
2014-11-14 15:30:00,110.03,110.07,110.02,110.03,12100.0,89.3099,89.3423,89.3018,89.3099,12100.0
2014-11-14 15:35:00,110.04,110.13,110.04,110.11,15300.0,89.318,89.391,89.318,89.3748,15300.0
2014-11-14 15:40:00,110.11,110.11,110.08,110.1,19900.0,89.3748,89.3748,89.3505,89.3667,19900.0
2014-11-14 15:45:00,110.11,110.18,110.09,110.1,20000.0,89.3748,89.4316,89.3586,89.3667,20000.0
2014-11-14 15:50:00,110.1,110.1,110.07,110.09,37100.0,89.3667,89.3667,89.3423,89.3586,37100.0
2014-11-14 15:55:00,110.08,110.15,110.08,110.14,46000.0,89.3505,89.4073,89.3505,89.3992,46000.0
2014-11-17 09:30:00,109.5,110.04,109.3,109.58,15400.0,88.8797,89.318,88.7173,88.9446,15400.0
2014-11-17 09:35:00,109.57,109.63,109.39,109.48,5000.0,88.9365,88.9852,88.7904,88.8635,5000.0
2014-11-17 09:40:00,109.41,109.67,109.38,109.58,10600.0,88.8066,89.0177,88.7823,88.9446,10600.0
2014-11-17 09:45:00,109.55,109.56,109.44,109.47,10300.0,88.9203,88.9284,88.831,88.8553,10300.0
2014-11-17 09:50:00,109.53,109.75,109.42,109.42,3100.0,88.904,89.0826,88.8147,88.8147,3100.0
2014-11-17 09:55:00,109.47,109.51,109.41,109.5,1700.0,88.8553,88.8878,88.8066,88.8797,1700.0
2014-11-17 10:00:00,109.5,109.71,109.49,109.58,2700.0,88.8797,89.0501,88.8716,88.9446,2700.0
2014-11-17 10:05:00,109.62,109.64,109.36,109.41,4200.0,88.9771,88.9933,88.766,88.8066,4200.0
2014-11-17 10:10:00,109.44,109.6,109.36,109.5,7700.0,88.831,88.9609,88.766,88.8797,7700.0
2014-11-17 10:15:00,109.52,109.66,109.46,109.65,4200.0,88.8959,89.0096,88.8472,89.0014,4200.0
2014-11-17 10:20:00,109.65,109.69,109.49,109.67,3100.0,89.0014,89.0339,88.8716,89.0177,3100.0
2014-11-17 10:25:00,109.65,109.83,109.65,109.78,2800.0,89.0014,89.1475,89.0014,89.107,2800.0
2014-11-17 10:30:00,109.77,109.85,109.73,109.78,6700.0,89.0988,89.1638,89.0664,89.107,6700.0
2014-11-17 10:35:00,109.74,109.9,109.74,109.88,2800.0,89.0745,89.2044,89.0745,89.1881,2800.0
2014-11-17 10:40:00,109.85,109.88,109.81,109.82,3200.0,89.1638,89.1881,89.1313,89.1394,3200.0
2014-11-17 10:45:00,109.79,109.86,109.75,109.85,5400.0,89.1151,89.1719,89.0826,89.1638,5400.0
2014-11-17 10:50:00,109.85,109.88,109.72,109.82,7400.0,89.1638,89.1881,89.0583,89.1394,7400.0
2014-11-17 10:55:00,109.83,109.95,109.82,109.9,5300.0,89.1475,89.2449,89.1394,89.2044,5300.0
2014-11-17 11:00:00,109.94,110.0,109.85,109.86,11500.0,89.2368,89.2855,89.1638,89.1719,11500.0
2014-11-17 11:05:00,109.82,109.9,109.8,109.89,5800.0,89.1394,89.2044,89.1232,89.1962,5800.0
2014-11-17 11:10:00,109.89,110.1,109.86,110.05,3500.0,89.1962,89.3667,89.1719,89.3261,3500.0
2014-11-17 11:15:00,110.05,110.25,110.05,110.25,3000.0,89.3261,89.4884,89.3261,89.4884,3000.0
2014-11-17 11:20:00,110.25,110.26,110.13,110.13,4400.0,89.4884,89.4966,89.391,89.391,4400.0
2014-11-17 11:25:00,110.12,110.2,110.07,110.11,4600.0,89.3829,89.4479,89.3423,89.3748,4600.0
2014-11-17 11:30:00,110.09,110.1,109.98,110.02,6500.0,89.3586,89.3667,89.2693,89.3018,6500.0
2014-11-17 11:35:00,110.0,110.06,109.97,110.0,5100.0,89.2855,89.3342,89.2612,89.2855,5100.0
2014-11-17 11:40:00,110.0,110.17,110.0,110.17,5700.0,89.2855,89.4235,89.2855,89.4235,5700.0
2014-11-17 11:45:00,110.17,110.26,110.14,110.22,3900.0,89.4235,89.4966,89.3992,89.4641,3900.0
2014-11-17 11:50:00,110.19,110.24,110.04,110.2,4600.0,89.4397,89.4803,89.318,89.4479,4600.0
2014-11-17 11:55:00,110.19,110.24,110.1,110.17,3100.0,89.4397,89.4803,89.3667,89.4235,3100.0
2014-11-17 12:00:00,110.19,110.27,110.13,110.15,2800.0,89.4397,89.5047,89.391,89.4073,2800.0
2014-11-17 12:05:00,110.11,110.14,110.1,110.11,2300.0,89.3748,89.3992,89.3667,89.3748,2300.0
2014-11-17 12:10:00,110.13,110.33,110.13,110.33,900.0,89.391,89.5534,89.391,89.5534,900.0
2014-11-17 12:15:00,110.3,110.33,110.25,110.29,4500.0,89.529,89.5534,89.4884,89.5209,4500.0
2014-11-17 12:20:00,110.28,110.37,110.28,110.34,3000.0,89.5128,89.5859,89.5128,89.5615,3000.0
2014-11-17 12:25:00,110.33,110.46,110.33,110.38,4400.0,89.5534,89.6589,89.5534,89.594,4400.0
2014-11-17 12:30:00,110.36,110.37,110.28,110.32,7300.0,89.5777,89.5859,89.5128,89.5453,7300.0
2014-11-17 12:35:00,110.31,110.31,110.26,110.27,2800.0,89.5372,89.5372,89.4966,89.5047,2800.0
2014-11-17 12:40:00,110.27,110.46,110.26,110.43,4700.0,89.5047,89.6589,89.4966,89.6346,4700.0
2014-11-17 12:45:00,110.44,110.5,110.44,110.5,3400.0,89.6427,89.6914,89.6427,89.6914,3400.0
2014-11-17 12:50:00,110.51,110.57,110.51,110.52,5400.0,89.6995,89.7482,89.6995,89.7076,5400.0
2014-11-17 12:55:00,110.51,110.54,110.5,110.5,3100.0,89.6995,89.7238,89.6914,89.6914,3100.0
2014-11-17 13:00:00,110.51,110.54,110.41,110.43,3400.0,89.6995,89.7238,89.6183,89.6346,3400.0
2014-11-17 13:05:00,110.41,110.52,110.41,110.52,3200.0,89.6183,89.7076,89.6183,89.7076,3200.0
2014-11-17 13:10:00,110.52,110.64,110.5,110.63,4500.0,89.7076,89.805,89.6914,89.7969,4500.0
2014-11-17 13:15:00,110.62,110.71,110.59,110.7,6100.0,89.7888,89.8618,89.7644,89.8537,6100.0
2014-11-17 13:20:00,110.64,110.89,110.64,110.89,5700.0,89.805,90.0079,89.805,90.0079,5700.0
2014-11-17 13:25:00,110.81,110.81,110.71,110.71,2900.0,89.943,89.943,89.8618,89.8618,2900.0
2014-11-17 13:30:00,110.72,110.79,110.67,110.67,4700.0,89.8699,89.9268,89.8294,89.8294,4700.0
2014-11-17 13:35:00,110.68,110.69,110.58,110.6,2900.0,89.8375,89.8456,89.7563,89.7725,2900.0
2014-11-17 13:40:00,110.59,110.59,110.53,110.54,5000.0,89.7644,89.7644,89.7157,89.7238,5000.0
2014-11-17 13:45:00,110.52,110.52,110.4,110.4,6400.0,89.7076,89.7076,89.6102,89.6102,6400.0
2014-11-17 13:50:00,110.38,110.41,110.34,110.41,5400.0,89.594,89.6183,89.5615,89.6183,5400.0
2014-11-17 13:55:00,110.41,110.47,110.41,110.43,4100.0,89.6183,89.667,89.6183,89.6346,4100.0
2014-11-17 14:00:00,110.43,110.43,110.36,110.38,5700.0,89.6346,89.6346,89.5777,89.594,5700.0
2014-11-17 14:05:00,110.39,110.44,110.38,110.44,4300.0,89.6021,89.6427,89.594,89.6427,4300.0
2014-11-17 14:10:00,110.43,110.49,110.42,110.44,16000.0,89.6346,89.6833,89.6264,89.6427,16000.0
2014-11-17 14:15:00,110.42,110.45,110.41,110.41,2500.0,89.6264,89.6508,89.6183,89.6183,2500.0
2014-11-17 14:20:00,110.4,110.43,110.31,110.31,4300.0,89.6102,89.6346,89.5372,89.5372,4300.0
2014-11-17 14:25:00,110.32,110.33,110.29,110.29,4000.0,89.5453,89.5534,89.5209,89.5209,4000.0
2014-11-17 14:30:00,110.28,110.33,110.23,110.3,6500.0,89.5128,89.5534,89.4722,89.529,6500.0
2014-11-17 14:35:00,110.34,110.52,110.34,110.5,4900.0,89.5615,89.7076,89.5615,89.6914,4900.0
2014-11-17 14:40:00,110.53,110.54,110.45,110.47,7100.0,89.7157,89.7238,89.6508,89.667,7100.0
2014-11-17 14:45:00,110.44,110.49,110.4,110.45,5300.0,89.6427,89.6833,89.6102,89.6508,5300.0
2014-11-17 14:50:00,110.45,110.53,110.45,110.49,6000.0,89.6508,89.7157,89.6508,89.6833,6000.0
2014-11-17 14:55:00,110.49,110.55,110.49,110.5,4200.0,89.6833,89.732,89.6833,89.6914,4200.0
2014-11-17 15:00:00,110.5,110.51,110.43,110.47,9900.0,89.6914,89.6995,89.6346,89.667,9900.0
2014-11-17 15:05:00,110.49,110.51,110.41,110.47,10000.0,89.6833,89.6995,89.6183,89.667,10000.0
2014-11-17 15:10:00,110.46,110.47,110.42,110.46,8900.0,89.6589,89.667,89.6264,89.6589,8900.0
2014-11-17 15:15:00,110.45,110.46,110.36,110.4,7300.0,89.6508,89.6589,89.5777,89.6102,7300.0
2014-11-17 15:20:00,110.43,110.43,110.36,110.38,7100.0,89.6346,89.6346,89.5777,89.594,7100.0
2014-11-17 15:25:00,110.38,110.44,110.35,110.37,11600.0,89.594,89.6427,89.5696,89.5859,11600.0
2014-11-17 15:30:00,110.37,110.43,110.34,110.38,10800.0,89.5859,89.6346,89.5615,89.594,10800.0
2014-11-17 15:35:00,110.36,110.36,110.28,110.32,9100.0,89.5777,89.5777,89.5128,89.5453,9100.0
2014-11-17 15:40:00,110.31,110.33,110.22,110.22,10400.0,89.5372,89.5534,89.4641,89.4641,10400.0
2014-11-17 15:45:00,110.24,110.29,110.22,110.27,8800.0,89.4803,89.5209,89.4641,89.5047,8800.0
2014-11-17 15:50:00,110.28,110.29,110.12,110.14,14600.0,89.5128,89.5209,89.3829,89.3992,14600.0
2014-11-17 15:55:00,110.15,110.22,110.12,110.18,31100.0,89.4073,89.4641,89.3829,89.4316,31100.0
2014-11-18 09:30:00,110.36,110.61,110.26,110.26,11000.0,89.5777,89.7807,89.4966,89.4966,11000.0
2014-11-18 09:35:00,110.47,110.52,110.2,110.47,12000.0,89.667,89.7076,89.4479,89.667,12000.0
2014-11-18 09:40:00,110.39,110.78,110.3,110.73,2500.0,89.6021,89.9186,89.529,89.8781,2500.0
2014-11-18 09:45:00,110.8,110.95,110.66,110.89,8200.0,89.9349,90.0566,89.8212,90.0079,8200.0
2014-11-18 09:50:00,110.92,111.01,110.74,110.93,4200.0,90.0323,90.1053,89.8862,90.0404,4200.0
2014-11-18 09:55:00,110.97,111.23,110.88,111.17,10800.0,90.0729,90.2839,89.9998,90.2352,10800.0
2014-11-18 10:00:00,111.25,111.27,111.01,111.06,6700.0,90.3001,90.3164,90.1053,90.1459,6700.0
2014-11-18 10:05:00,111.04,111.09,111.02,111.08,5000.0,90.1297,90.1703,90.1134,90.1621,5000.0
2014-11-18 10:10:00,111.09,111.27,111.09,111.21,5200.0,90.1703,90.3164,90.1703,90.2677,5200.0
2014-11-18 10:15:00,111.21,111.3,111.19,111.24,4400.0,90.2677,90.3407,90.2514,90.292,4400.0
2014-11-18 10:20:00,111.25,111.29,111.11,111.11,3600.0,90.3001,90.3326,90.1865,90.1865,3600.0
2014-11-18 10:25:00,111.14,111.14,110.97,110.97,4000.0,90.2108,90.2108,90.0729,90.0729,4000.0
2014-11-18 10:30:00,111.0,111.07,110.98,110.98,4700.0,90.0972,90.154,90.081,90.081,4700.0
2014-11-18 10:35:00,110.93,110.93,110.7,110.74,3500.0,90.0404,90.0404,89.8537,89.8862,3500.0
2014-11-18 10:40:00,110.77,110.94,110.73,110.88,6800.0,89.9105,90.0485,89.8781,89.9998,6800.0
2014-11-18 10:45:00,110.9,111.02,110.9,111.02,7400.0,90.016,90.1134,90.016,90.1134,7400.0
2014-11-18 10:50:00,111.03,111.1,111.02,111.07,7700.0,90.1216,90.1784,90.1134,90.154,7700.0
2014-11-18 10:55:00,111.07,111.28,111.06,111.27,7900.0,90.154,90.3245,90.1459,90.3164,7900.0
2014-11-18 11:00:00,111.28,111.32,111.22,111.22,6300.0,90.3245,90.357,90.2758,90.2758,6300.0
2014-11-18 11:05:00,111.19,111.27,111.19,111.26,3900.0,90.2514,90.3164,90.2514,90.3083,3900.0
2014-11-18 11:10:00,111.26,111.27,111.19,111.19,3700.0,90.3083,90.3164,90.2514,90.2514,3700.0
2014-11-18 11:15:00,111.18,111.28,111.18,111.26,1800.0,90.2433,90.3245,90.2433,90.3083,1800.0
2014-11-18 11:20:00,111.26,111.28,111.22,111.23,3300.0,90.3083,90.3245,90.2758,90.2839,3300.0
2014-11-18 11:25:00,111.24,111.25,111.08,111.12,2900.0,90.292,90.3001,90.1621,90.1946,2900.0
2014-11-18 11:30:00,111.14,111.16,111.05,111.08,6700.0,90.2108,90.2271,90.1378,90.1621,6700.0
2014-11-18 11:35:00,111.11,111.21,111.11,111.21,3900.0,90.1865,90.2677,90.1865,90.2677,3900.0
2014-11-18 11:40:00,111.2,111.27,111.2,111.25,3400.0,90.2596,90.3164,90.2596,90.3001,3400.0
2014-11-18 11:45:00,111.25,111.29,111.25,111.28,3300.0,90.3001,90.3326,90.3001,90.3245,3300.0
2014-11-18 11:50:00,111.31,111.33,111.15,111.15,16500.0,90.3488,90.3651,90.219,90.219,16500.0
2014-11-18 11:55:00,111.15,111.15,111.08,111.14,2800.0,90.219,90.219,90.1621,90.2108,2800.0
2014-11-18 12:00:00,111.17,111.18,110.99,110.99,4000.0,90.2352,90.2433,90.0891,90.0891,4000.0
2014-11-18 12:05:00,111.03,111.07,111.02,111.07,1800.0,90.1216,90.154,90.1134,90.154,1800.0
2014-11-18 12:10:00,111.1,111.15,111.08,111.15,3800.0,90.1784,90.219,90.1621,90.219,3800.0
2014-11-18 12:15:00,111.17,111.26,111.17,111.24,1500.0,90.2352,90.3083,90.2352,90.292,1500.0
2014-11-18 12:20:00,111.24,111.27,111.19,111.2,4400.0,90.292,90.3164,90.2514,90.2596,4400.0
2014-11-18 12:25:00,111.2,111.2,111.13,111.13,3200.0,90.2596,90.2596,90.2027,90.2027,3200.0
2014-11-18 12:30:00,111.15,111.23,111.15,111.23,1400.0,90.219,90.2839,90.219,90.2839,1400.0
2014-11-18 12:35:00,111.2,111.21,111.13,111.15,7300.0,90.2596,90.2677,90.2027,90.219,7300.0
2014-11-18 12:40:00,111.14,111.15,111.01,111.08,20000.0,90.2108,90.219,90.1053,90.1621,20000.0
2014-11-18 12:45:00,111.1,111.19,111.1,111.19,4300.0,90.1784,90.2514,90.1784,90.2514,4300.0
2014-11-18 12:50:00,111.19,111.27,111.18,111.27,3400.0,90.2514,90.3164,90.2433,90.3164,3400.0
2014-11-18 12:55:00,111.26,111.32,111.2,111.32,14300.0,90.3083,90.357,90.2596,90.357,14300.0
2014-11-18 13:00:00,111.32,111.32,111.23,111.25,8100.0,90.357,90.357,90.2839,90.3001,8100.0
2014-11-18 13:05:00,111.28,111.3,111.25,111.25,2200.0,90.3245,90.3407,90.3001,90.3001,2200.0
2014-11-18 13:10:00,111.25,111.26,111.14,111.14,1700.0,90.3001,90.3083,90.2108,90.2108,1700.0
2014-11-18 13:15:00,111.16,111.23,111.16,111.22,1000.0,90.2271,90.2839,90.2271,90.2758,1000.0
2014-11-18 13:20:00,111.22,111.28,111.19,111.23,4400.0,90.2758,90.3245,90.2514,90.2839,4400.0
2014-11-18 13:25:00,111.23,111.27,111.21,111.23,1700.0,90.2839,90.3164,90.2677,90.2839,1700.0
2014-11-18 13:30:00,111.24,111.24,111.17,111.21,2800.0,90.292,90.292,90.2352,90.2677,2800.0
2014-11-18 13:35:00,111.21,111.21,111.11,111.11,4100.0,90.2677,90.2677,90.1865,90.1865,4100.0
2014-11-18 13:40:00,111.09,111.14,111.07,111.14,3600.0,90.1703,90.2108,90.154,90.2108,3600.0
2014-11-18 13:45:00,111.15,111.22,111.13,111.19,4500.0,90.219,90.2758,90.2027,90.2514,4500.0
2014-11-18 13:50:00,111.18,111.25,111.18,111.22,2700.0,90.2433,90.3001,90.2433,90.2758,2700.0
2014-11-18 13:55:00,111.22,111.25,111.18,111.25,9400.0,90.2758,90.3001,90.2433,90.3001,9400.0
2014-11-18 14:00:00,111.25,111.29,111.23,111.29,14400.0,90.3001,90.3326,90.2839,90.3326,14400.0
2014-11-18 14:05:00,111.28,111.33,111.22,111.23,24800.0,90.3245,90.3651,90.2758,90.2839,24800.0
2014-11-18 14:10:00,111.22,111.27,111.15,111.22,11900.0,90.2758,90.3164,90.219,90.2758,11900.0
2014-11-18 14:15:00,111.2,111.21,111.14,111.16,2500.0,90.2596,90.2677,90.2108,90.2271,2500.0
2014-11-18 14:20:00,111.19,111.2,111.19,111.19,1900.0,90.2514,90.2596,90.2514,90.2514,1900.0
2014-11-18 14:25:00,111.18,111.18,111.14,111.16,3100.0,90.2433,90.2433,90.2108,90.2271,3100.0
2014-11-18 14:30:00,111.17,111.28,111.16,111.25,52200.0,90.2352,90.3245,90.2271,90.3001,52200.0
2014-11-18 14:35:00,111.27,111.28,111.24,111.24,26200.0,90.3164,90.3245,90.292,90.292,26200.0
2014-11-18 14:40:00,111.24,111.28,111.22,111.28,9400.0,90.292,90.3245,90.2758,90.3245,9400.0
2014-11-18 14:45:00,111.26,111.41,111.22,111.38,17300.0,90.3083,90.43,90.2758,90.4057,17300.0
2014-11-18 14:50:00,111.35,111.37,111.31,111.35,4300.0,90.3813,90.3975,90.3488,90.3813,4300.0
2014-11-18 14:55:00,111.35,111.39,111.25,111.31,9200.0,90.3813,90.4138,90.3001,90.3488,9200.0
2014-11-18 15:00:00,111.29,111.36,111.25,111.28,10200.0,90.3326,90.3894,90.3001,90.3245,10200.0
2014-11-18 15:05:00,111.3,111.43,111.3,111.43,33900.0,90.3407,90.4462,90.3407,90.4462,33900.0
2014-11-18 15:10:00,111.43,111.44,111.3,111.38,12300.0,90.4462,90.4544,90.3407,90.4057,12300.0
2014-11-18 15:15:00,111.37,111.38,111.31,111.33,8100.0,90.3975,90.4057,90.3488,90.3651,8100.0
2014-11-18 15:20:00,111.32,111.34,111.17,111.2,10100.0,90.357,90.3732,90.2352,90.2596,10100.0
2014-11-18 15:25:00,111.2,111.36,111.2,111.33,16700.0,90.2596,90.3894,90.2596,90.3651,16700.0
2014-11-18 15:30:00,111.33,111.33,111.2,111.2,13300.0,90.3651,90.3651,90.2596,90.2596,13300.0
2014-11-18 15:35:00,111.23,111.23,111.14,111.16,7000.0,90.2839,90.2839,90.2108,90.2271,7000.0
2014-11-18 15:40:00,111.16,111.19,111.13,111.19,12300.0,90.2271,90.2514,90.2027,90.2514,12300.0
2014-11-18 15:45:00,111.17,111.17,110.96,110.96,25400.0,90.2352,90.2352,90.0647,90.0647,25400.0
2014-11-18 15:50:00,110.95,110.97,110.89,110.91,19100.0,90.0566,90.0729,90.0079,90.0242,19100.0
2014-11-18 15:55:00,110.91,110.92,110.86,110.9,22900.0,90.0242,90.0323,89.9836,90.016,22900.0
2014-11-19 09:30:00,110.43,110.89,109.98,110.08,14300.0,89.6346,90.0079,89.2693,89.3505,14300.0
2014-11-19 09:35:00,110.08,110.41,109.81,110.4,10400.0,89.3505,89.6183,89.1313,89.6102,10400.0
2014-11-19 09:40:00,110.25,110.42,110.12,110.27,14700.0,89.4884,89.6264,89.3829,89.5047,14700.0
2014-11-19 09:45:00,110.28,110.33,110.1,110.11,18900.0,89.5128,89.5534,89.3667,89.3748,18900.0
2014-11-19 09:50:00,110.1,110.12,109.9,109.93,1600.0,89.3667,89.3829,89.2044,89.2287,1600.0
2014-11-19 09:55:00,109.95,110.14,109.95,110.14,2800.0,89.2449,89.3992,89.2449,89.3992,2800.0
2014-11-19 10:00:00,110.09,110.17,110.02,110.02,2100.0,89.3586,89.4235,89.3018,89.3018,2100.0
2014-11-19 10:05:00,110.03,110.03,109.88,109.94,2700.0,89.3099,89.3099,89.1881,89.2368,2700.0
2014-11-19 10:10:00,109.93,110.02,109.87,110.02,3900.0,89.2287,89.3018,89.18,89.3018,3900.0
2014-11-19 10:15:00,109.91,110.08,109.91,110.08,2700.0,89.2125,89.3505,89.2125,89.3505,2700.0
2014-11-19 10:20:00,110.09,110.16,110.07,110.1,2800.0,89.3586,89.4154,89.3423,89.3667,2800.0
2014-11-19 10:25:00,110.11,110.17,109.98,110.14,24800.0,89.3748,89.4235,89.2693,89.3992,24800.0
2014-11-19 10:30:00,110.12,110.26,110.09,110.24,10800.0,89.3829,89.4966,89.3586,89.4803,10800.0
2014-11-19 10:35:00,110.18,110.26,109.94,109.94,4400.0,89.4316,89.4966,89.2368,89.2368,4400.0
2014-11-19 10:40:00,109.9,109.99,109.78,109.96,4200.0,89.2044,89.2774,89.107,89.2531,4200.0
2014-11-19 10:45:00,109.91,110.08,109.86,109.97,4400.0,89.2125,89.3505,89.1719,89.2612,4400.0
2014-11-19 10:50:00,109.94,110.08,109.85,110.07,4400.0,89.2368,89.3505,89.1638,89.3423,4400.0
2014-11-19 10:55:00,110.09,110.18,110.0,110.0,2300.0,89.3586,89.4316,89.2855,89.2855,2300.0
2014-11-19 11:00:00,110.07,110.07,109.98,109.99,3100.0,89.3423,89.3423,89.2693,89.2774,3100.0
2014-11-19 11:05:00,109.99,110.11,109.89,110.11,4700.0,89.2774,89.3748,89.1962,89.3748,4700.0
2014-11-19 11:10:00,110.19,110.23,110.14,110.2,3700.0,89.4397,89.4722,89.3992,89.4479,3700.0
2014-11-19 11:15:00,110.2,110.22,110.11,110.11,1800.0,89.4479,89.4641,89.3748,89.3748,1800.0
2014-11-19 11:20:00,110.11,110.12,109.99,110.07,3500.0,89.3748,89.3829,89.2774,89.3423,3500.0
2014-11-19 11:25:00,110.04,110.08,109.92,109.93,1900.0,89.318,89.3505,89.2206,89.2287,1900.0
2014-11-19 11:30:00,109.96,110.07,109.91,109.99,3000.0,89.2531,89.3423,89.2125,89.2774,3000.0
2014-11-19 11:35:00,109.99,110.06,109.99,110.02,2100.0,89.2774,89.3342,89.2774,89.3018,2100.0
2014-11-19 11:40:00,110.02,110.08,109.97,110.08,1700.0,89.3018,89.3505,89.2612,89.3505,1700.0
2014-11-19 11:45:00,110.08,110.18,110.06,110.08,2000.0,89.3505,89.4316,89.3342,89.3505,2000.0
2014-11-19 11:50:00,110.09,110.12,110.08,110.08,1700.0,89.3586,89.3829,89.3505,89.3505,1700.0
2014-11-19 11:55:00,110.11,110.12,110.07,110.11,1500.0,89.3748,89.3829,89.3423,89.3748,1500.0
2014-11-19 12:00:00,110.19,110.23,110.15,110.23,1900.0,89.4397,89.4722,89.4073,89.4722,1900.0
2014-11-19 12:05:00,110.22,110.3,110.22,110.26,2100.0,89.4641,89.529,89.4641,89.4966,2100.0
2014-11-19 12:10:00,110.28,110.28,110.11,110.16,3100.0,89.5128,89.5128,89.3748,89.4154,3100.0
2014-11-19 12:15:00,110.18,110.3,110.16,110.3,1200.0,89.4316,89.529,89.4154,89.529,1200.0
2014-11-19 12:20:00,110.28,110.31,110.22,110.24,2400.0,89.5128,89.5372,89.4641,89.4803,2400.0
2014-11-19 12:25:00,110.23,110.24,110.13,110.17,2300.0,89.4722,89.4803,89.391,89.4235,2300.0
2014-11-19 12:30:00,110.17,110.17,110.13,110.16,2000.0,89.4235,89.4235,89.391,89.4154,2000.0
2014-11-19 12:35:00,110.21,110.25,110.13,110.14,3600.0,89.456,89.4884,89.391,89.3992,3600.0
2014-11-19 12:40:00,110.16,110.26,110.15,110.26,2100.0,89.4154,89.4966,89.4073,89.4966,2100.0
2014-11-19 12:45:00,110.25,110.25,110.16,110.22,1900.0,89.4884,89.4884,89.4154,89.4641,1900.0
2014-11-19 12:50:00,110.25,110.3,110.25,110.29,1300.0,89.4884,89.529,89.4884,89.5209,1300.0
2014-11-19 12:55:00,110.31,110.44,110.29,110.44,2700.0,89.5372,89.6427,89.5209,89.6427,2700.0
2014-11-19 13:00:00,110.46,110.46,110.42,110.43,1800.0,89.6589,89.6589,89.6264,89.6346,1800.0
2014-11-19 13:05:00,110.44,110.51,110.43,110.47,9900.0,89.6427,89.6995,89.6346,89.667,9900.0
2014-11-19 13:10:00,110.5,110.51,110.46,110.49,1000.0,89.6914,89.6995,89.6589,89.6833,1000.0
2014-11-19 13:15:00,110.52,110.6,110.48,110.6,2400.0,89.7076,89.7725,89.6751,89.7725,2400.0
2014-11-19 13:20:00,110.6,110.6,110.56,110.59,1700.0,89.7725,89.7725,89.7401,89.7644,1700.0
2014-11-19 13:25:00,110.56,110.58,110.5,110.5,500.0,89.7401,89.7563,89.6914,89.6914,500.0
2014-11-19 13:30:00,110.47,110.49,110.42,110.42,2800.0,89.667,89.6833,89.6264,89.6264,2800.0
2014-11-19 13:35:00,110.4,110.46,110.37,110.41,1200.0,89.6102,89.6589,89.5859,89.6183,1200.0
2014-11-19 13:40:00,110.41,110.47,110.36,110.38,2400.0,89.6183,89.667,89.5777,89.594,2400.0
2014-11-19 13:45:00,110.39,110.39,110.3,110.34,2600.0,89.6021,89.6021,89.529,89.5615,2600.0
2014-11-19 13:50:00,110.35,110.47,110.34,110.47,1100.0,89.5696,89.667,89.5615,89.667,1100.0
2014-11-19 13:55:00,110.47,110.5,110.39,110.39,2200.0,89.667,89.6914,89.6021,89.6021,2200.0
2014-11-19 14:00:00,110.4,110.87,110.35,110.75,12400.0,89.6102,89.9917,89.5696,89.8943,12400.0
2014-11-19 14:05:00,110.69,110.69,110.59,110.59,3400.0,89.8456,89.8456,89.7644,89.7644,3400.0
2014-11-19 14:10:00,110.57,110.72,110.57,110.65,1700.0,89.7482,89.8699,89.7482,89.8131,1700.0
2014-11-19 14:15:00,110.62,110.81,110.62,110.81,2200.0,89.7888,89.943,89.7888,89.943,2200.0
2014-11-19 14:20:00,110.78,110.79,110.38,110.43,4600.0,89.9186,89.9268,89.594,89.6346,4600.0
2014-11-19 14:25:00,110.47,110.59,110.43,110.43,4400.0,89.667,89.7644,89.6346,89.6346,4400.0
2014-11-19 14:30:00,110.44,110.63,110.43,110.63,9900.0,89.6427,89.7969,89.6346,89.7969,9900.0
2014-11-19 14:35:00,110.61,110.61,110.39,110.54,3700.0,89.7807,89.7807,89.6021,89.7238,3700.0
2014-11-19 14:40:00,110.54,110.54,110.41,110.44,4100.0,89.7238,89.7238,89.6183,89.6427,4100.0
2014-11-19 14:45:00,110.47,110.5,110.28,110.3,3000.0,89.667,89.6914,89.5128,89.529,3000.0
2014-11-19 14:50:00,110.3,110.39,110.3,110.3,8300.0,89.529,89.6021,89.529,89.529,8300.0
2014-11-19 14:55:00,110.3,110.34,110.26,110.26,2500.0,89.529,89.5615,89.4966,89.4966,2500.0
2014-11-19 15:00:00,110.26,110.28,110.19,110.19,3800.0,89.4966,89.5128,89.4397,89.4397,3800.0
2014-11-19 15:05:00,110.2,110.23,110.19,110.2,3400.0,89.4479,89.4722,89.4397,89.4479,3400.0
2014-11-19 15:10:00,110.22,110.29,110.17,110.17,5400.0,89.4641,89.5209,89.4235,89.4235,5400.0
2014-11-19 15:15:00,110.16,110.36,110.15,110.36,6900.0,89.4154,89.5777,89.4073,89.5777,6900.0
2014-11-19 15:20:00,110.36,110.5,110.34,110.45,5500.0,89.5777,89.6914,89.5615,89.6508,5500.0
2014-11-19 15:25:00,110.46,110.47,110.36,110.36,3600.0,89.6589,89.667,89.5777,89.5777,3600.0
2014-11-19 15:30:00,110.39,110.39,110.31,110.36,6100.0,89.6021,89.6021,89.5372,89.5777,6100.0
2014-11-19 15:35:00,110.37,110.4,110.26,110.26,4600.0,89.5859,89.6102,89.4966,89.4966,4600.0
2014-11-19 15:40:00,110.26,110.27,110.1,110.19,9600.0,89.4966,89.5047,89.3667,89.4397,9600.0
2014-11-19 15:45:00,110.19,110.22,110.1,110.16,15600.0,89.4397,89.4641,89.3667,89.4154,15600.0
2014-11-19 15:50:00,110.16,110.25,110.16,110.25,7900.0,89.4154,89.4884,89.4154,89.4884,7900.0
2014-11-19 15:55:00,110.25,110.28,110.14,110.2,26900.0,89.4884,89.5128,89.3992,89.4479,26900.0
2014-11-20 09:30:00,109.34,109.6,109.23,109.23,8400.0,88.7498,88.9609,88.6605,88.6605,8400.0
2014-11-20 09:35:00,109.48,109.48,109.16,109.31,3500.0,88.8635,88.8635,88.6037,88.7255,3500.0
2014-11-20 09:40:00,109.3,109.74,109.26,109.65,10200.0,88.7173,89.0745,88.6849,89.0014,10200.0
2014-11-20 09:45:00,109.75,110.06,109.71,110.06,13300.0,89.0826,89.3342,89.0501,89.3342,13300.0
2014-11-20 09:50:00,110.04,110.11,109.91,110.05,11300.0,89.318,89.3748,89.2125,89.3261,11300.0
2014-11-20 09:55:00,110.05,110.12,109.84,109.85,22400.0,89.3261,89.3829,89.1557,89.1638,22400.0
2014-11-20 10:00:00,109.83,110.22,109.8,110.03,9400.0,89.1475,89.4641,89.1232,89.3099,9400.0
2014-11-20 10:05:00,110.13,110.31,110.11,110.21,12600.0,89.391,89.5372,89.3748,89.456,12600.0
2014-11-20 10:10:00,110.23,110.3,110.18,110.25,4300.0,89.4722,89.529,89.4316,89.4884,4300.0
2014-11-20 10:15:00,110.31,110.41,110.27,110.31,5100.0,89.5372,89.6183,89.5047,89.5372,5100.0
2014-11-20 10:20:00,110.34,110.53,110.32,110.53,3300.0,89.5615,89.7157,89.5453,89.7157,3300.0
2014-11-20 10:25:00,110.53,110.63,110.53,110.57,5000.0,89.7157,89.7969,89.7157,89.7482,5000.0
2014-11-20 10:30:00,110.65,110.67,110.55,110.56,2300.0,89.8131,89.8294,89.732,89.7401,2300.0
2014-11-20 10:35:00,110.58,110.84,110.57,110.69,4700.0,89.7563,89.9673,89.7482,89.8456,4700.0
2014-11-20 10:40:00,110.65,110.78,110.61,110.72,8900.0,89.8131,89.9186,89.7807,89.8699,8900.0
2014-11-20 10:45:00,110.72,110.74,110.54,110.54,4500.0,89.8699,89.8862,89.7238,89.7238,4500.0
2014-11-20 10:50:00,110.54,110.62,110.54,110.59,3600.0,89.7238,89.7888,89.7238,89.7644,3600.0
2014-11-20 10:55:00,110.59,110.6,110.48,110.53,3900.0,89.7644,89.7725,89.6751,89.7157,3900.0
2014-11-20 11:00:00,110.52,110.56,110.49,110.49,2800.0,89.7076,89.7401,89.6833,89.6833,2800.0
2014-11-20 11:05:00,110.53,110.58,110.49,110.57,2700.0,89.7157,89.7563,89.6833,89.7482,2700.0
2014-11-20 11:10:00,110.59,110.66,110.56,110.58,4300.0,89.7644,89.8212,89.7401,89.7563,4300.0
2014-11-20 11:15:00,110.54,110.61,110.54,110.6,2400.0,89.7238,89.7807,89.7238,89.7725,2400.0
2014-11-20 11:20:00,110.62,110.62,110.56,110.56,1900.0,89.7888,89.7888,89.7401,89.7401,1900.0
2014-11-20 11:25:00,110.61,110.62,110.55,110.57,3800.0,89.7807,89.7888,89.732,89.7482,3800.0
2014-11-20 11:30:00,110.59,110.59,110.45,110.47,4100.0,89.7644,89.7644,89.6508,89.667,4100.0
2014-11-20 11:35:00,110.47,110.47,110.39,110.39,1900.0,89.667,89.667,89.6021,89.6021,1900.0
2014-11-20 11:40:00,110.39,110.4,110.31,110.35,4800.0,89.6021,89.6102,89.5372,89.5696,4800.0
2014-11-20 11:45:00,110.34,110.4,110.33,110.36,4500.0,89.5615,89.6102,89.5534,89.5777,4500.0
2014-11-20 11:50:00,110.35,110.4,110.35,110.4,500.0,89.5696,89.6102,89.5696,89.6102,500.0
2014-11-20 11:55:00,110.43,110.43,110.36,110.36,1800.0,89.6346,89.6346,89.5777,89.5777,1800.0
2014-11-20 12:00:00,110.41,110.41,110.31,110.33,3600.0,89.6183,89.6183,89.5372,89.5534,3600.0
2014-11-20 12:05:00,110.34,110.37,110.31,110.31,3200.0,89.5615,89.5859,89.5372,89.5372,3200.0
2014-11-20 12:10:00,110.34,110.35,110.29,110.29,3500.0,89.5615,89.5696,89.5209,89.5209,3500.0
2014-11-20 12:15:00,110.3,110.31,110.27,110.31,3500.0,89.529,89.5372,89.5047,89.5372,3500.0
2014-11-20 12:20:00,110.3,110.31,110.28,110.29,1000.0,89.529,89.5372,89.5128,89.5209,1000.0
2014-11-20 12:25:00,110.32,110.34,110.28,110.28,2300.0,89.5453,89.5615,89.5128,89.5128,2300.0
2014-11-20 12:30:00,110.31,110.36,110.3,110.35,4100.0,89.5372,89.5777,89.529,89.5696,4100.0
2014-11-20 12:35:00,110.34,110.34,110.27,110.29,5000.0,89.5615,89.5615,89.5047,89.5209,5000.0
2014-11-20 12:40:00,110.3,110.3,110.15,110.17,3800.0,89.529,89.529,89.4073,89.4235,3800.0
2014-11-20 12:45:00,110.18,110.27,110.18,110.23,2600.0,89.4316,89.5047,89.4316,89.4722,2600.0
2014-11-20 12:50:00,110.2,110.26,110.2,110.26,1200.0,89.4479,89.4966,89.4479,89.4966,1200.0
2014-11-20 12:55:00,110.23,110.24,110.16,110.24,3400.0,89.4722,89.4803,89.4154,89.4803,3400.0
2014-11-20 13:00:00,110.24,110.31,110.2,110.29,3700.0,89.4803,89.5372,89.4479,89.5209,3700.0
2014-11-20 13:05:00,110.3,110.34,110.26,110.31,3100.0,89.529,89.5615,89.4966,89.5372,3100.0
2014-11-20 13:10:00,110.31,110.34,110.19,110.24,4400.0,89.5372,89.5615,89.4397,89.4803,4400.0
2014-11-20 13:15:00,110.24,110.24,110.14,110.18,2400.0,89.4803,89.4803,89.3992,89.4316,2400.0
2014-11-20 13:20:00,110.2,110.2,110.13,110.13,500.0,89.4479,89.4479,89.391,89.391,500.0
2014-11-20 13:25:00,110.16,110.2,110.15,110.18,1200.0,89.4154,89.4479,89.4073,89.4316,1200.0
2014-11-20 13:30:00,110.2,110.2,110.16,110.18,4000.0,89.4479,89.4479,89.4154,89.4316,4000.0
2014-11-20 13:35:00,110.19,110.19,110.08,110.08,4100.0,89.4397,89.4397,89.3505,89.3505,4100.0
2014-11-20 13:40:00,110.06,110.06,109.99,109.99,7700.0,89.3342,89.3342,89.2774,89.2774,7700.0
2014-11-20 13:45:00,110.0,110.05,110.0,110.02,3300.0,89.2855,89.3261,89.2855,89.3018,3300.0
2014-11-20 13:50:00,110.03,110.03,109.98,110.01,2800.0,89.3099,89.3099,89.2693,89.2936,2800.0
2014-11-20 13:55:00,110.02,110.06,110.0,110.04,15700.0,89.3018,89.3342,89.2855,89.318,15700.0
2014-11-20 14:00:00,110.06,110.11,110.04,110.07,17400.0,89.3342,89.3748,89.318,89.3423,17400.0
2014-11-20 14:05:00,110.08,110.2,110.04,110.18,12500.0,89.3505,89.4479,89.318,89.4316,12500.0
2014-11-20 14:10:00,110.21,110.28,110.19,110.26,25400.0,89.456,89.5128,89.4397,89.4966,25400.0
2014-11-20 14:15:00,110.25,110.41,110.25,110.41,8400.0,89.4884,89.6183,89.4884,89.6183,8400.0
2014-11-20 14:20:00,110.41,110.43,110.36,110.42,6800.0,89.6183,89.6346,89.5777,89.6264,6800.0
2014-11-20 14:25:00,110.42,110.45,110.39,110.39,5200.0,89.6264,89.6508,89.6021,89.6021,5200.0
2014-11-20 14:30:00,110.38,110.48,110.38,110.4,6700.0,89.594,89.6751,89.594,89.6102,6700.0
2014-11-20 14:35:00,110.35,110.37,110.34,110.36,8600.0,89.5696,89.5859,89.5615,89.5777,8600.0
2014-11-20 14:40:00,110.36,110.42,110.36,110.42,8200.0,89.5777,89.6264,89.5777,89.6264,8200.0
2014-11-20 14:45:00,110.42,110.49,110.38,110.38,5100.0,89.6264,89.6833,89.594,89.594,5100.0
2014-11-20 14:50:00,110.38,110.4,110.35,110.36,7900.0,89.594,89.6102,89.5696,89.5777,7900.0
2014-11-20 14:55:00,110.36,110.39,110.35,110.37,13700.0,89.5777,89.6021,89.5696,89.5859,13700.0
2014-11-20 15:00:00,110.37,110.37,110.31,110.32,22000.0,89.5859,89.5859,89.5372,89.5453,22000.0
2014-11-20 15:05:00,110.32,110.35,110.32,110.35,4400.0,89.5453,89.5696,89.5453,89.5696,4400.0
2014-11-20 15:10:00,110.34,110.34,110.28,110.33,4800.0,89.5615,89.5615,89.5128,89.5534,4800.0
2014-11-20 15:15:00,110.33,110.33,110.22,110.25,5900.0,89.5534,89.5534,89.4641,89.4884,5900.0
2014-11-20 15:20:00,110.25,110.25,110.2,110.21,5800.0,89.4884,89.4884,89.4479,89.456,5800.0
2014-11-20 15:25:00,110.22,110.31,110.21,110.29,17500.0,89.4641,89.5372,89.456,89.5209,17500.0
2014-11-20 15:30:00,110.29,110.37,110.27,110.34,8100.0,89.5209,89.5859,89.5047,89.5615,8100.0
2014-11-20 15:35:00,110.34,110.39,110.32,110.37,7600.0,89.5615,89.6021,89.5453,89.5859,7600.0
2014-11-20 15:40:00,110.36,110.43,110.36,110.43,10200.0,89.5777,89.6346,89.5777,89.6346,10200.0
2014-11-20 15:45:00,110.42,110.43,110.25,110.37,21500.0,89.6264,89.6346,89.4884,89.5859,21500.0
2014-11-20 15:50:00,110.38,110.38,110.33,110.35,23600.0,89.594,89.594,89.5534,89.5696,23600.0
2014-11-20 15:55:00,110.35,110.4,110.32,110.39,42200.0,89.5696,89.6102,89.5453,89.6021,42200.0
2014-11-21 09:30:00,111.74,112.88,111.74,112.51,87100.0,90.6979,91.6232,90.6979,91.3229,87100.0
2014-11-21 09:35:00,112.62,112.99,112.51,112.89,43400.0,91.4121,91.7125,91.3229,91.6313,43400.0
2014-11-21 09:40:00,112.88,113.43,112.88,113.43,21200.0,91.6232,92.0696,91.6232,92.0696,21200.0
2014-11-21 09:45:00,113.42,114.02,113.4,114.02,16300.0,92.0615,92.5485,92.0453,92.5485,16300.0
2014-11-21 09:50:00,114.02,114.02,113.55,113.62,30900.0,92.5485,92.5485,92.167,92.2238,30900.0
2014-11-21 09:55:00,113.7,113.94,113.7,113.93,19100.0,92.2888,92.4836,92.2888,92.4755,19100.0
2014-11-21 10:00:00,113.9,114.49,113.9,114.32,26200.0,92.4511,92.93,92.4511,92.792,26200.0
2014-11-21 10:05:00,114.33,114.45,114.21,114.41,15600.0,92.8001,92.8975,92.7027,92.8651,15600.0
2014-11-21 10:10:00,114.43,114.74,114.38,114.68,22600.0,92.8813,93.1329,92.8407,93.0842,22600.0
2014-11-21 10:15:00,114.71,114.83,114.68,114.73,27800.0,93.1086,93.206,93.0842,93.1248,27800.0
2014-11-21 10:20:00,114.71,114.71,114.58,114.66,25300.0,93.1086,93.1086,93.0031,93.068,25300.0
2014-11-21 10:25:00,114.69,115.13,114.69,115.13,29400.0,93.0923,93.4495,93.0923,93.4495,29400.0
2014-11-21 10:30:00,115.08,115.08,114.48,114.48,49400.0,93.4089,93.4089,92.9219,92.9219,49400.0
2014-11-21 10:35:00,114.5,114.52,114.1,114.1,66900.0,92.9381,92.9544,92.6134,92.6134,66900.0
2014-11-21 10:40:00,114.09,114.14,113.9,113.93,22100.0,92.6053,92.6459,92.4511,92.4755,22100.0
2014-11-21 10:45:00,113.95,114.18,113.87,114.18,20300.0,92.4917,92.6784,92.4268,92.6784,20300.0
2014-11-21 10:50:00,114.16,114.32,114.16,114.32,2800.0,92.6621,92.792,92.6621,92.792,2800.0
2014-11-21 10:55:00,114.29,114.33,114.18,114.3,6800.0,92.7677,92.8001,92.6784,92.7758,6800.0
2014-11-21 11:00:00,114.26,114.32,114.23,114.27,8700.0,92.7433,92.792,92.719,92.7514,8700.0
2014-11-21 11:05:00,114.25,114.4,114.25,114.4,7200.0,92.7352,92.8569,92.7352,92.8569,7200.0
2014-11-21 11:10:00,114.4,114.69,114.39,114.69,6700.0,92.8569,93.0923,92.8488,93.0923,6700.0
2014-11-21 11:15:00,114.65,114.69,114.5,114.5,8600.0,93.0599,93.0923,92.9381,92.9381,8600.0
2014-11-21 11:20:00,114.56,114.6,114.47,114.5,17100.0,92.9868,93.0193,92.9138,92.9381,17100.0
2014-11-21 11:25:00,114.5,114.51,114.38,114.41,28400.0,92.9381,92.9462,92.8407,92.8651,28400.0
2014-11-21 11:30:00,114.42,114.53,114.32,114.33,8600.0,92.8732,92.9625,92.792,92.8001,8600.0
2014-11-21 11:35:00,114.31,114.31,114.13,114.16,7600.0,92.7839,92.7839,92.6378,92.6621,7600.0
2014-11-21 11:40:00,114.15,114.15,114.02,114.03,8100.0,92.654,92.654,92.5485,92.5566,8100.0
2014-11-21 11:45:00,114.03,114.07,113.95,114.01,7800.0,92.5566,92.5891,92.4917,92.5404,7800.0
2014-11-21 11:50:00,114.0,114.05,113.95,113.96,7600.0,92.5323,92.5729,92.4917,92.4998,7600.0
2014-11-21 11:55:00,113.92,114.0,113.9,114.0,3900.0,92.4673,92.5323,92.4511,92.5323,3900.0
2014-11-21 12:00:00,113.96,113.99,113.9,113.92,9800.0,92.4998,92.5242,92.4511,92.4673,9800.0
2014-11-21 12:05:00,113.92,113.93,113.85,113.89,6900.0,92.4673,92.4755,92.4105,92.443,6900.0
2014-11-21 12:10:00,113.9,113.93,113.77,113.77,6600.0,92.4511,92.4755,92.3456,92.3456,6600.0
2014-11-21 12:15:00,113.75,113.75,113.61,113.61,3800.0,92.3294,92.3294,92.2157,92.2157,3800.0
2014-11-21 12:20:00,113.64,113.67,113.59,113.61,3200.0,92.2401,92.2644,92.1995,92.2157,3200.0
2014-11-21 12:25:00,113.63,113.64,113.57,113.58,2700.0,92.2319,92.2401,92.1832,92.1914,2700.0
2014-11-21 12:30:00,113.64,113.69,113.6,113.63,5000.0,92.2401,92.2807,92.2076,92.2319,5000.0
2014-11-21 12:35:00,113.69,113.79,113.69,113.7,1400.0,92.2807,92.3618,92.2807,92.2888,1400.0
2014-11-21 12:40:00,113.66,113.68,113.63,113.65,1800.0,92.2563,92.2725,92.2319,92.2482,1800.0
2014-11-21 12:45:00,113.66,113.68,113.56,113.56,2200.0,92.2563,92.2725,92.1751,92.1751,2200.0
2014-11-21 12:50:00,113.61,113.61,113.47,113.47,1600.0,92.2157,92.2157,92.1021,92.1021,1600.0
2014-11-21 12:55:00,113.45,113.61,113.45,113.6,9500.0,92.0858,92.2157,92.0858,92.2076,9500.0
2014-11-21 13:00:00,113.61,113.61,113.5,113.56,2200.0,92.2157,92.2157,92.1264,92.1751,2200.0
2014-11-21 13:05:00,113.58,113.62,113.46,113.54,3700.0,92.1914,92.2238,92.094,92.1589,3700.0
2014-11-21 13:10:00,113.54,113.54,113.52,113.53,800.0,92.1589,92.1589,92.1427,92.1508,800.0
2014-11-21 13:15:00,113.54,113.55,113.45,113.48,3100.0,92.1589,92.167,92.0858,92.1102,3100.0
2014-11-21 13:20:00,113.47,113.49,113.4,113.46,2400.0,92.1021,92.1183,92.0453,92.094,2400.0
2014-11-21 13:25:00,113.44,113.44,113.29,113.35,3500.0,92.0777,92.0777,91.956,92.0047,3500.0
2014-11-21 13:30:00,113.31,113.31,113.18,113.23,7000.0,91.9722,91.9722,91.8667,91.9073,7000.0
2014-11-21 13:35:00,113.24,113.37,113.23,113.37,4200.0,91.9154,92.0209,91.9073,92.0209,4200.0
2014-11-21 13:40:00,113.37,113.43,113.36,113.43,8000.0,92.0209,92.0696,92.0128,92.0696,8000.0
2014-11-21 13:45:00,113.44,113.54,113.44,113.49,10700.0,92.0777,92.1589,92.0777,92.1183,10700.0
2014-11-21 13:50:00,113.47,113.55,113.46,113.54,3000.0,92.1021,92.167,92.094,92.1589,3000.0
2014-11-21 13:55:00,113.56,113.6,113.46,113.49,4700.0,92.1751,92.2076,92.094,92.1183,4700.0
2014-11-21 14:00:00,113.48,113.55,113.48,113.52,3500.0,92.1102,92.167,92.1102,92.1427,3500.0
2014-11-21 14:05:00,113.5,113.54,113.48,113.5,4400.0,92.1264,92.1589,92.1102,92.1264,4400.0
2014-11-21 14:10:00,113.51,113.52,113.39,113.39,6500.0,92.1345,92.1427,92.0371,92.0371,6500.0
2014-11-21 14:15:00,113.4,113.44,113.4,113.41,2600.0,92.0453,92.0777,92.0453,92.0534,2600.0
2014-11-21 14:20:00,113.4,113.42,113.26,113.42,17500.0,92.0453,92.0615,91.9316,92.0615,17500.0
2014-11-21 14:25:00,113.43,113.44,113.38,113.4,11200.0,92.0696,92.0777,92.029,92.0453,11200.0
2014-11-21 14:30:00,113.38,113.54,113.31,113.52,44000.0,92.029,92.1589,91.9722,92.1427,44000.0
2014-11-21 14:35:00,113.5,113.52,113.39,113.42,8100.0,92.1264,92.1427,92.0371,92.0615,8100.0
2014-11-21 14:40:00,113.46,113.59,113.43,113.46,12100.0,92.094,92.1995,92.0696,92.094,12100.0
2014-11-21 14:45:00,113.46,113.51,113.41,113.5,8500.0,92.094,92.1345,92.0534,92.1264,8500.0
2014-11-21 14:50:00,113.49,113.57,113.48,113.55,7200.0,92.1183,92.1832,92.1102,92.167,7200.0
2014-11-21 14:55:00,113.52,113.52,113.47,113.5,13200.0,92.1427,92.1427,92.1021,92.1264,13200.0
2014-11-21 15:00:00,113.5,113.6,113.49,113.53,8400.0,92.1264,92.2076,92.1183,92.1508,8400.0
2014-11-21 15:05:00,113.5,113.57,113.49,113.57,10500.0,92.1264,92.1832,92.1183,92.1832,10500.0
2014-11-21 15:10:00,113.58,113.63,113.58,113.58,9200.0,92.1914,92.2319,92.1914,92.1914,9200.0
2014-11-21 15:15:00,113.57,113.57,113.48,113.51,7100.0,92.1832,92.1832,92.1102,92.1345,7100.0
2014-11-21 15:20:00,113.5,113.57,113.5,113.57,17100.0,92.1264,92.1832,92.1264,92.1832,17100.0
2014-11-21 15:25:00,113.59,113.64,113.53,113.64,16500.0,92.1995,92.2401,92.1508,92.2401,16500.0
2014-11-21 15:30:00,113.65,113.67,113.6,113.61,9700.0,92.2482,92.2644,92.2076,92.2157,9700.0
2014-11-21 15:35:00,113.61,113.62,113.5,113.54,19000.0,92.2157,92.2238,92.1264,92.1589,19000.0
2014-11-21 15:40:00,113.55,113.66,113.53,113.65,21000.0,92.167,92.2563,92.1508,92.2482,21000.0
2014-11-21 15:45:00,113.66,113.74,113.61,113.65,25200.0,92.2563,92.3212,92.2157,92.2482,25200.0
2014-11-21 15:50:00,113.65,113.69,113.57,113.6,28500.0,92.2482,92.2807,92.1832,92.2076,28500.0
2014-11-21 15:55:00,113.6,113.64,113.58,113.64,23800.0,92.2076,92.2401,92.1914,92.2401,23800.0
2014-11-24 09:30:00,114.37,114.62,113.98,114.51,22400.0,92.8326,93.0355,92.516,92.9462,22400.0
2014-11-24 09:35:00,114.56,114.64,114.33,114.54,6400.0,92.9868,93.0518,92.8001,92.9706,6400.0
2014-11-24 09:40:00,114.63,114.68,114.32,114.53,17000.0,93.0436,93.0842,92.792,92.9625,17000.0
2014-11-24 09:45:00,114.54,114.63,114.4,114.53,6600.0,92.9706,93.0436,92.8569,92.9625,6600.0
2014-11-24 09:50:00,114.59,114.6,114.33,114.36,3100.0,93.0112,93.0193,92.8001,92.8245,3100.0
2014-11-24 09:55:00,114.43,114.43,114.27,114.35,14700.0,92.8813,92.8813,92.7514,92.8164,14700.0
2014-11-24 10:00:00,114.37,114.45,114.26,114.35,14400.0,92.8326,92.8975,92.7433,92.8164,14400.0
2014-11-24 10:05:00,114.35,114.42,114.2,114.25,9500.0,92.8164,92.8732,92.6946,92.7352,9500.0
2014-11-24 10:10:00,114.27,114.33,114.21,114.22,12900.0,92.7514,92.8001,92.7027,92.7108,12900.0
2014-11-24 10:15:00,114.29,114.29,114.22,114.26,6200.0,92.7677,92.7677,92.7108,92.7433,6200.0
2014-11-24 10:20:00,114.27,114.27,114.19,114.21,13200.0,92.7514,92.7514,92.6865,92.7027,13200.0
2014-11-24 10:25:00,114.22,114.25,114.17,114.18,4800.0,92.7108,92.7352,92.6703,92.6784,4800.0
2014-11-24 10:30:00,114.2,114.23,114.05,114.05,13100.0,92.6946,92.719,92.5729,92.5729,13100.0
2014-11-24 10:35:00,114.02,114.05,113.91,113.93,16900.0,92.5485,92.5729,92.4592,92.4755,16900.0
2014-11-24 10:40:00,113.93,113.98,113.89,113.98,14500.0,92.4755,92.516,92.443,92.516,14500.0
2014-11-24 10:45:00,113.99,114.05,113.94,114.02,8200.0,92.5242,92.5729,92.4836,92.5485,8200.0
2014-11-24 10:50:00,113.98,113.98,113.9,113.9,3800.0,92.516,92.516,92.4511,92.4511,3800.0
2014-11-24 10:55:00,113.83,113.95,113.81,113.94,7500.0,92.3943,92.4917,92.3781,92.4836,7500.0
2014-11-24 11:00:00,113.95,114.05,113.95,114.0,7900.0,92.4917,92.5729,92.4917,92.5323,7900.0
2014-11-24 11:05:00,114.0,114.01,113.87,113.88,6600.0,92.5323,92.5404,92.4268,92.4349,6600.0
2014-11-24 11:10:00,113.88,113.97,113.86,113.97,10200.0,92.4349,92.5079,92.4186,92.5079,10200.0
2014-11-24 11:15:00,113.97,114.0,113.93,113.97,7600.0,92.5079,92.5323,92.4755,92.5079,7600.0
2014-11-24 11:20:00,113.97,114.03,113.95,114.01,9300.0,92.5079,92.5566,92.4917,92.5404,9300.0
2014-11-24 11:25:00,113.99,114.04,113.99,114.03,6400.0,92.5242,92.5647,92.5242,92.5566,6400.0
2014-11-24 11:30:00,114.01,114.06,114.01,114.05,3300.0,92.5404,92.581,92.5404,92.5729,3300.0
2014-11-24 11:35:00,114.05,114.06,113.91,113.92,11800.0,92.5729,92.581,92.4592,92.4673,11800.0
2014-11-24 11:40:00,113.94,113.94,113.9,113.92,4500.0,92.4836,92.4836,92.4511,92.4673,4500.0
2014-11-24 11:45:00,113.91,113.99,113.89,113.95,13400.0,92.4592,92.5242,92.443,92.4917,13400.0
2014-11-24 11:50:00,113.97,114.04,113.92,114.04,4800.0,92.5079,92.5647,92.4673,92.5647,4800.0
2014-11-24 11:55:00,114.05,114.29,114.04,114.26,16600.0,92.5729,92.7677,92.5647,92.7433,16600.0
2014-11-24 12:00:00,114.27,114.27,114.04,114.21,6800.0,92.7514,92.7514,92.5647,92.7027,6800.0
2014-11-24 12:05:00,114.18,114.22,114.05,114.19,10700.0,92.6784,92.7108,92.5729,92.6865,10700.0
2014-11-24 12:10:00,114.18,114.19,114.05,114.11,8600.0,92.6784,92.6865,92.5729,92.6216,8600.0
2014-11-24 12:15:00,114.09,114.11,113.95,114.0,3100.0,92.6053,92.6216,92.4917,92.5323,3100.0
2014-11-24 12:20:00,113.99,114.0,113.92,113.99,12700.0,92.5242,92.5323,92.4673,92.5242,12700.0
2014-11-24 12:25:00,113.98,114.0,113.95,113.95,5900.0,92.516,92.5323,92.4917,92.4917,5900.0
2014-11-24 12:30:00,113.96,113.96,113.88,113.91,10100.0,92.4998,92.4998,92.4349,92.4592,10100.0
2014-11-24 12:35:00,113.91,113.97,113.91,113.95,11600.0,92.4592,92.5079,92.4592,92.4917,11600.0
2014-11-24 12:40:00,113.94,113.99,113.94,113.95,3000.0,92.4836,92.5242,92.4836,92.4917,3000.0
2014-11-24 12:45:00,113.95,113.96,113.94,113.96,2000.0,92.4917,92.4998,92.4836,92.4998,2000.0
2014-11-24 12:50:00,113.93,113.95,113.92,113.95,8300.0,92.4755,92.4917,92.4673,92.4917,8300.0
2014-11-24 12:55:00,113.95,113.97,113.9,113.94,5100.0,92.4917,92.5079,92.4511,92.4836,5100.0
2014-11-24 13:00:00,113.94,113.95,113.92,113.94,3500.0,92.4836,92.4917,92.4673,92.4836,3500.0
2014-11-24 13:05:00,113.95,113.98,113.91,113.98,2800.0,92.4917,92.516,92.4592,92.516,2800.0
2014-11-24 13:10:00,114.01,114.08,114.01,114.06,1600.0,92.5404,92.5972,92.5404,92.581,1600.0
2014-11-24 13:15:00,114.08,114.17,114.06,114.06,5700.0,92.5972,92.6703,92.581,92.581,5700.0
2014-11-24 13:20:00,114.04,114.1,114.04,114.09,2500.0,92.5647,92.6134,92.5647,92.6053,2500.0
2014-11-24 13:25:00,114.09,114.1,114.08,114.08,1100.0,92.6053,92.6134,92.5972,92.5972,1100.0
2014-11-24 13:30:00,114.09,114.09,114.04,114.04,1300.0,92.6053,92.6053,92.5647,92.5647,1300.0
2014-11-24 13:35:00,114.01,114.08,113.99,114.08,2800.0,92.5404,92.5972,92.5242,92.5972,2800.0
2014-11-24 13:40:00,114.07,114.07,113.97,113.97,1700.0,92.5891,92.5891,92.5079,92.5079,1700.0
2014-11-24 13:45:00,113.96,114.03,113.95,114.03,2600.0,92.4998,92.5566,92.4917,92.5566,2600.0
2014-11-24 13:50:00,114.03,114.03,113.97,113.99,2500.0,92.5566,92.5566,92.5079,92.5242,2500.0
2014-11-24 13:55:00,113.99,114.01,113.97,113.98,2600.0,92.5242,92.5404,92.5079,92.516,2600.0
2014-11-24 14:00:00,113.98,114.07,113.98,114.07,4700.0,92.516,92.5891,92.516,92.5891,4700.0
2014-11-24 14:05:00,114.08,114.16,114.08,114.16,2800.0,92.5972,92.6621,92.5972,92.6621,2800.0
2014-11-24 14:10:00,114.13,114.17,114.13,114.14,2900.0,92.6378,92.6703,92.6378,92.6459,2900.0
2014-11-24 14:15:00,114.16,114.19,114.15,114.15,2500.0,92.6621,92.6865,92.654,92.654,2500.0
2014-11-24 14:20:00,114.15,114.16,114.14,114.14,1100.0,92.654,92.6621,92.6459,92.6459,1100.0
2014-11-24 14:25:00,114.15,114.32,114.15,114.31,8700.0,92.654,92.792,92.654,92.7839,8700.0
2014-11-24 14:30:00,114.31,114.32,114.26,114.27,2700.0,92.7839,92.792,92.7433,92.7514,2700.0
2014-11-24 14:35:00,114.27,114.27,114.22,114.24,2700.0,92.7514,92.7514,92.7108,92.7271,2700.0
2014-11-24 14:40:00,114.25,114.26,114.22,114.25,4600.0,92.7352,92.7433,92.7108,92.7352,4600.0
2014-11-24 14:45:00,114.25,114.29,114.24,114.29,1800.0,92.7352,92.7677,92.7271,92.7677,1800.0
2014-11-24 14:50:00,114.29,114.3,114.21,114.24,5100.0,92.7677,92.7758,92.7027,92.7271,5100.0
2014-11-24 14:55:00,114.25,114.28,114.13,114.16,5300.0,92.7352,92.7595,92.6378,92.6621,5300.0
2014-11-24 15:00:00,114.18,114.23,114.18,114.23,4300.0,92.6784,92.719,92.6784,92.719,4300.0
2014-11-24 15:05:00,114.23,114.32,114.23,114.32,5700.0,92.719,92.792,92.719,92.792,5700.0
2014-11-24 15:10:00,114.32,114.37,114.32,114.34,3800.0,92.792,92.8326,92.792,92.8082,3800.0
2014-11-24 15:15:00,114.35,114.35,114.22,114.22,14100.0,92.8164,92.8164,92.7108,92.7108,14100.0
2014-11-24 15:20:00,114.19,114.26,114.17,114.26,6500.0,92.6865,92.7433,92.6703,92.7433,6500.0
2014-11-24 15:25:00,114.27,114.31,114.21,114.27,8200.0,92.7514,92.7839,92.7027,92.7514,8200.0
2014-11-24 15:30:00,114.26,114.36,114.26,114.35,7300.0,92.7433,92.8245,92.7433,92.8164,7300.0
2014-11-24 15:35:00,114.3,114.34,114.26,114.27,4800.0,92.7758,92.8082,92.7433,92.7514,4800.0
2014-11-24 15:40:00,114.27,114.32,114.26,114.26,7000.0,92.7514,92.792,92.7433,92.7433,7000.0
2014-11-24 15:45:00,114.26,114.36,114.19,114.25,19400.0,92.7433,92.8245,92.6865,92.7352,19400.0
2014-11-24 15:50:00,114.25,114.33,114.25,114.29,12200.0,92.7352,92.8001,92.7352,92.7677,12200.0
2014-11-24 15:55:00,114.29,114.32,114.25,114.28,18000.0,92.7677,92.792,92.7352,92.7595,18000.0
2014-11-25 09:30:00,114.75,114.99,114.04,114.66,9400.0,93.141,93.3358,92.5647,93.068,9400.0
2014-11-25 09:35:00,114.51,114.73,114.35,114.5,2300.0,92.9462,93.1248,92.8164,92.9381,2300.0
2014-11-25 09:40:00,114.37,114.63,114.28,114.6,6600.0,92.8326,93.0436,92.7595,93.0193,6600.0
2014-11-25 09:45:00,114.5,114.61,114.46,114.5,7800.0,92.9381,93.0274,92.9056,92.9381,7800.0
2014-11-25 09:50:00,114.53,114.57,114.32,114.38,6300.0,92.9625,92.9949,92.792,92.8407,6300.0
2014-11-25 09:55:00,114.41,114.5,114.35,114.5,2500.0,92.8651,92.9381,92.8164,92.9381,2500.0
2014-11-25 10:00:00,114.45,114.45,114.2,114.2,15600.0,92.8975,92.8975,92.6946,92.6946,15600.0
2014-11-25 10:05:00,114.2,114.46,114.13,114.4,37100.0,92.6946,92.9056,92.6378,92.8569,37100.0
2014-11-25 10:10:00,114.43,114.55,114.38,114.55,15800.0,92.8813,92.9787,92.8407,92.9787,15800.0
2014-11-25 10:15:00,114.51,114.59,114.42,114.42,12200.0,92.9462,93.0112,92.8732,92.8732,12200.0
2014-11-25 10:20:00,114.37,114.53,114.37,114.44,4300.0,92.8326,92.9625,92.8326,92.8894,4300.0
2014-11-25 10:25:00,114.43,114.54,114.43,114.53,7100.0,92.8813,92.9706,92.8813,92.9625,7100.0
2014-11-25 10:30:00,114.53,114.53,114.46,114.51,3700.0,92.9625,92.9625,92.9056,92.9462,3700.0
2014-11-25 10:35:00,114.5,114.52,114.46,114.52,8000.0,92.9381,92.9544,92.9056,92.9544,8000.0
2014-11-25 10:40:00,114.53,114.57,114.47,114.55,9500.0,92.9625,92.9949,92.9138,92.9787,9500.0
2014-11-25 10:45:00,114.55,114.64,114.52,114.52,4600.0,92.9787,93.0518,92.9544,92.9544,4600.0
2014-11-25 10:50:00,114.56,114.59,114.47,114.51,15200.0,92.9868,93.0112,92.9138,92.9462,15200.0
2014-11-25 10:55:00,114.51,114.56,114.5,114.51,11000.0,92.9462,92.9868,92.9381,92.9462,11000.0
2014-11-25 11:00:00,114.51,114.56,114.5,114.55,10200.0,92.9462,92.9868,92.9381,92.9787,10200.0
2014-11-25 11:05:00,114.56,114.86,114.47,114.62,41200.0,92.9868,93.2303,92.9138,93.0355,41200.0
2014-11-25 11:10:00,114.64,114.69,114.52,114.59,37000.0,93.0518,93.0923,92.9544,93.0112,37000.0
2014-11-25 11:15:00,114.56,114.79,114.5,114.78,12800.0,92.9868,93.1735,92.9381,93.1654,12800.0
2014-11-25 11:20:00,114.8,114.91,114.78,114.82,6600.0,93.1816,93.2709,93.1654,93.1979,6600.0
2014-11-25 11:25:00,114.82,114.83,114.68,114.68,6900.0,93.1979,93.206,93.0842,93.0842,6900.0
2014-11-25 11:30:00,114.68,114.92,114.65,114.92,8800.0,93.0842,93.279,93.0599,93.279,8800.0
2014-11-25 11:35:00,114.87,114.93,114.84,114.92,6800.0,93.2384,93.2871,93.2141,93.279,6800.0
2014-11-25 11:40:00,114.88,114.88,114.74,114.8,4000.0,93.2466,93.2466,93.1329,93.1816,4000.0
2014-11-25 11:45:00,114.86,114.93,114.85,114.93,2500.0,93.2303,93.2871,93.2222,93.2871,2500.0
2014-11-25 11:50:00,114.93,115.0,114.9,115.0,7500.0,93.2871,93.344,93.2628,93.344,7500.0
2014-11-25 11:55:00,114.98,114.99,114.93,114.94,4100.0,93.3277,93.3358,93.2871,93.2953,4100.0
2014-11-25 12:00:00,114.95,115.14,114.95,115.03,7900.0,93.3034,93.4576,93.3034,93.3683,7900.0
2014-11-25 12:05:00,115.03,115.03,114.85,114.86,5300.0,93.3683,93.3683,93.2222,93.2303,5300.0
2014-11-25 12:10:00,114.87,114.92,114.82,114.83,3700.0,93.2384,93.279,93.1979,93.206,3700.0
2014-11-25 12:15:00,114.83,114.86,114.79,114.79,1700.0,93.206,93.2303,93.1735,93.1735,1700.0
2014-11-25 12:20:00,114.76,114.86,114.74,114.86,4200.0,93.1492,93.2303,93.1329,93.2303,4200.0
2014-11-25 12:25:00,114.85,114.93,114.84,114.89,3800.0,93.2222,93.2871,93.2141,93.2547,3800.0
2014-11-25 12:30:00,114.9,114.9,114.81,114.82,3200.0,93.2628,93.2628,93.1897,93.1979,3200.0
2014-11-25 12:35:00,114.82,114.94,114.82,114.94,3900.0,93.1979,93.2953,93.1979,93.2953,3900.0
2014-11-25 12:40:00,114.95,115.21,114.95,115.21,5900.0,93.3034,93.5144,93.3034,93.5144,5900.0
2014-11-25 12:45:00,115.18,115.18,115.09,115.13,2500.0,93.4901,93.4901,93.417,93.4495,2500.0
2014-11-25 12:50:00,115.11,115.15,115.05,115.13,4500.0,93.4332,93.4657,93.3845,93.4495,4500.0
2014-11-25 12:55:00,115.12,115.12,114.97,114.99,4100.0,93.4414,93.4414,93.3196,93.3358,4100.0
2014-11-25 13:00:00,114.97,114.99,114.96,114.99,3100.0,93.3196,93.3358,93.3115,93.3358,3100.0
2014-11-25 13:05:00,114.98,114.98,114.91,114.94,2600.0,93.3277,93.3277,93.2709,93.2953,2600.0
2014-11-25 13:10:00,114.97,115.01,114.92,114.92,1400.0,93.3196,93.3521,93.279,93.279,1400.0
2014-11-25 13:15:00,114.91,115.03,114.89,115.02,4200.0,93.2709,93.3683,93.2547,93.3602,4200.0
2014-11-25 13:20:00,115.03,115.1,115.02,115.1,1700.0,93.3683,93.4251,93.3602,93.4251,1700.0
2014-11-25 13:25:00,115.12,115.15,115.11,115.13,3600.0,93.4414,93.4657,93.4332,93.4495,3600.0
2014-11-25 13:30:00,115.11,115.17,115.06,115.09,5300.0,93.4332,93.4819,93.3927,93.417,5300.0
2014-11-25 13:35:00,115.05,115.09,115.04,115.09,2800.0,93.3845,93.417,93.3764,93.417,2800.0
2014-11-25 13:40:00,115.07,115.16,115.06,115.15,2800.0,93.4008,93.4738,93.3927,93.4657,2800.0
2014-11-25 13:45:00,115.13,115.24,115.13,115.21,9000.0,93.4495,93.5388,93.4495,93.5144,9000.0
2014-11-25 13:50:00,115.26,115.26,115.17,115.17,4700.0,93.555,93.555,93.4819,93.4819,4700.0
2014-11-25 13:55:00,115.2,115.41,115.19,115.36,14800.0,93.5063,93.6768,93.4982,93.6362,14800.0
2014-11-25 14:00:00,115.34,115.41,115.33,115.38,12800.0,93.6199,93.6768,93.6118,93.6524,12800.0
2014-11-25 14:05:00,115.39,115.42,115.3,115.35,10800.0,93.6605,93.6849,93.5875,93.6281,10800.0
2014-11-25 14:10:00,115.36,115.42,115.32,115.4,9400.0,93.6362,93.6849,93.6037,93.6686,9400.0
2014-11-25 14:15:00,115.41,115.41,115.36,115.37,6400.0,93.6768,93.6768,93.6362,93.6443,6400.0
2014-11-25 14:20:00,115.36,115.38,115.35,115.36,4200.0,93.6362,93.6524,93.6281,93.6362,4200.0
2014-11-25 14:25:00,115.36,115.38,115.3,115.37,5600.0,93.6362,93.6524,93.5875,93.6443,5600.0
2014-11-25 14:30:00,115.34,115.36,115.29,115.31,6100.0,93.6199,93.6362,93.5793,93.5956,6100.0
2014-11-25 14:35:00,115.3,115.3,115.18,115.2,6200.0,93.5875,93.5875,93.4901,93.5063,6200.0
2014-11-25 14:40:00,115.2,115.31,115.16,115.16,12900.0,93.5063,93.5956,93.4738,93.4738,12900.0
2014-11-25 14:45:00,115.15,115.15,115.0,115.0,5800.0,93.4657,93.4657,93.344,93.344,5800.0
2014-11-25 14:50:00,115.02,115.05,115.0,115.04,3400.0,93.3602,93.3845,93.344,93.3764,3400.0
2014-11-25 14:55:00,115.02,115.06,114.96,115.06,5500.0,93.3602,93.3927,93.3115,93.3927,5500.0
2014-11-25 15:00:00,115.06,115.09,115.0,115.04,5100.0,93.3927,93.417,93.344,93.3764,5100.0
2014-11-25 15:05:00,115.04,115.14,115.02,115.06,7700.0,93.3764,93.4576,93.3602,93.3927,7700.0
2014-11-25 15:10:00,115.06,115.07,115.02,115.07,5900.0,93.3927,93.4008,93.3602,93.4008,5900.0
2014-11-25 15:15:00,115.1,115.1,114.98,114.99,5700.0,93.4251,93.4251,93.3277,93.3358,5700.0
2014-11-25 15:20:00,115.0,115.04,114.93,114.96,7500.0,93.344,93.3764,93.2871,93.3115,7500.0
2014-11-25 15:25:00,114.97,115.08,114.96,115.01,7600.0,93.3196,93.4089,93.3115,93.3521,7600.0
2014-11-25 15:30:00,114.98,115.03,114.98,114.98,6700.0,93.3277,93.3683,93.3277,93.3277,6700.0
2014-11-25 15:35:00,114.98,115.0,114.9,114.9,7400.0,93.3277,93.344,93.2628,93.2628,7400.0
2014-11-25 15:40:00,114.89,114.89,114.84,114.84,10900.0,93.2547,93.2547,93.2141,93.2141,10900.0
2014-11-25 15:45:00,114.84,114.85,114.78,114.8,18600.0,93.2141,93.2222,93.1654,93.1816,18600.0
2014-11-25 15:50:00,114.81,114.92,114.81,114.87,15800.0,93.1897,93.279,93.1897,93.2384,15800.0
2014-11-25 15:55:00,114.86,114.92,114.8,114.83,35800.0,93.2303,93.279,93.1816,93.206,35800.0
2014-11-26 09:30:00,115.18,115.2,114.49,114.88,11900.0,93.4901,93.5063,92.93,93.2466,11900.0
2014-11-26 09:35:00,114.69,114.69,114.51,114.67,5800.0,93.0923,93.0923,92.9462,93.0761,5800.0
2014-11-26 09:40:00,114.61,114.62,114.39,114.54,13600.0,93.0274,93.0355,92.8488,92.9706,13600.0
2014-11-26 09:45:00,114.48,114.63,114.46,114.63,4600.0,92.9219,93.0436,92.9056,93.0436,4600.0
2014-11-26 09:50:00,114.6,114.67,114.41,114.41,3400.0,93.0193,93.0761,92.8651,92.8651,3400.0
2014-11-26 09:55:00,114.38,114.47,114.35,114.44,1800.0,92.8407,92.9138,92.8164,92.8894,1800.0
2014-11-26 10:00:00,114.38,114.47,114.28,114.44,8900.0,92.8407,92.9138,92.7595,92.8894,8900.0
2014-11-26 10:05:00,114.37,114.62,114.37,114.53,5500.0,92.8326,93.0355,92.8326,92.9625,5500.0
2014-11-26 10:10:00,114.56,114.81,114.56,114.81,4700.0,92.9868,93.1897,92.9868,93.1897,4700.0
2014-11-26 10:15:00,114.77,114.78,114.65,114.68,3800.0,93.1573,93.1654,93.0599,93.0842,3800.0
2014-11-26 10:20:00,114.73,114.8,114.56,114.74,8300.0,93.1248,93.1816,92.9868,93.1329,8300.0
2014-11-26 10:25:00,114.83,114.84,114.62,114.63,9600.0,93.206,93.2141,93.0355,93.0436,9600.0
2014-11-26 10:30:00,114.6,114.7,114.6,114.68,2600.0,93.0193,93.1005,93.0193,93.0842,2600.0
2014-11-26 10:35:00,114.63,114.65,114.56,114.59,4700.0,93.0436,93.0599,92.9868,93.0112,4700.0
2014-11-26 10:40:00,114.56,114.61,114.5,114.5,1800.0,92.9868,93.0274,92.9381,92.9381,1800.0
2014-11-26 10:45:00,114.5,114.53,114.39,114.48,3000.0,92.9381,92.9625,92.8488,92.9219,3000.0
2014-11-26 10:50:00,114.45,114.45,114.37,114.37,1500.0,92.8975,92.8975,92.8326,92.8326,1500.0
2014-11-26 10:55:00,114.37,114.45,114.35,114.45,4500.0,92.8326,92.8975,92.8164,92.8975,4500.0
2014-11-26 11:00:00,114.43,114.43,114.2,114.2,5000.0,92.8813,92.8813,92.6946,92.6946,5000.0
2014-11-26 11:05:00,114.21,114.21,114.13,114.14,3800.0,92.7027,92.7027,92.6378,92.6459,3800.0
2014-11-26 11:10:00,114.18,114.19,114.15,114.15,1300.0,92.6784,92.6865,92.654,92.654,1300.0
2014-11-26 11:15:00,114.17,114.26,114.09,114.13,6200.0,92.6703,92.7433,92.6053,92.6378,6200.0
2014-11-26 11:20:00,114.12,114.17,114.12,114.14,2000.0,92.6297,92.6703,92.6297,92.6459,2000.0
2014-11-26 11:25:00,114.14,114.15,114.12,114.12,1800.0,92.6459,92.654,92.6297,92.6297,1800.0
2014-11-26 11:30:00,114.12,114.12,113.99,114.01,3100.0,92.6297,92.6297,92.5242,92.5404,3100.0
2014-11-26 11:35:00,114.04,114.1,114.02,114.09,2500.0,92.5647,92.6134,92.5485,92.6053,2500.0
2014-11-26 11:40:00,114.05,114.1,114.04,114.04,1200.0,92.5729,92.6134,92.5647,92.5647,1200.0
2014-11-26 11:45:00,114.03,114.03,113.9,113.99,7000.0,92.5566,92.5566,92.4511,92.5242,7000.0
2014-11-26 11:50:00,114.02,114.05,114.0,114.05,700.0,92.5485,92.5729,92.5323,92.5729,700.0
2014-11-26 11:55:00,114.05,114.09,114.04,114.09,1500.0,92.5729,92.6053,92.5647,92.6053,1500.0
2014-11-26 12:00:00,114.1,114.15,114.06,114.15,2200.0,92.6134,92.654,92.581,92.654,2200.0
2014-11-26 12:05:00,114.16,114.19,114.1,114.15,2400.0,92.6621,92.6865,92.6134,92.654,2400.0
2014-11-26 12:10:00,114.16,114.18,114.16,114.16,1000.0,92.6621,92.6784,92.6621,92.6621,1000.0
2014-11-26 12:15:00,114.18,114.2,114.15,114.2,1700.0,92.6784,92.6946,92.654,92.6946,1700.0
2014-11-26 12:20:00,114.18,114.19,114.16,114.16,1700.0,92.6784,92.6865,92.6621,92.6621,1700.0
2014-11-26 12:25:00,114.14,114.15,114.12,114.13,1800.0,92.6459,92.654,92.6297,92.6378,1800.0
2014-11-26 12:30:00,114.12,114.17,114.12,114.16,1800.0,92.6297,92.6703,92.6297,92.6621,1800.0
2014-11-26 12:35:00,114.16,114.19,114.14,114.14,4500.0,92.6621,92.6865,92.6459,92.6459,4500.0
2014-11-26 12:40:00,114.14,114.14,114.13,114.14,1000.0,92.6459,92.6459,92.6378,92.6459,1000.0
2014-11-26 12:45:00,114.14,114.17,114.14,114.16,2700.0,92.6459,92.6703,92.6459,92.6621,2700.0
2014-11-26 12:50:00,114.15,114.15,114.08,114.08,2500.0,92.654,92.654,92.5972,92.5972,2500.0
2014-11-26 12:55:00,114.09,114.12,114.09,114.12,1000.0,92.6053,92.6297,92.6053,92.6297,1000.0
2014-11-26 13:00:00,114.12,114.16,114.11,114.16,2300.0,92.6297,92.6621,92.6216,92.6621,2300.0
2014-11-26 13:05:00,114.19,114.23,114.19,114.2,2000.0,92.6865,92.719,92.6865,92.6946,2000.0
2014-11-26 13:10:00,114.18,114.28,114.17,114.28,2500.0,92.6784,92.7595,92.6703,92.7595,2500.0
2014-11-26 13:15:00,114.28,114.39,114.28,114.36,2600.0,92.7595,92.8488,92.7595,92.8245,2600.0
2014-11-26 13:20:00,114.38,114.4,114.38,114.38,2000.0,92.8407,92.8569,92.8407,92.8407,2000.0
2014-11-26 13:25:00,114.36,114.37,114.36,114.37,1800.0,92.8245,92.8326,92.8245,92.8326,1800.0
2014-11-26 13:30:00,114.36,114.36,114.34,114.35,900.0,92.8245,92.8245,92.8082,92.8164,900.0
2014-11-26 13:35:00,114.35,114.35,114.24,114.24,2100.0,92.8164,92.8164,92.7271,92.7271,2100.0
2014-11-26 13:40:00,114.24,114.24,114.23,114.23,1100.0,92.7271,92.7271,92.719,92.719,1100.0
2014-11-26 13:45:00,114.22,114.27,114.2,114.27,3200.0,92.7108,92.7514,92.6946,92.7514,3200.0
2014-11-26 13:50:00,114.27,114.27,114.22,114.27,3000.0,92.7514,92.7514,92.7108,92.7514,3000.0
2014-11-26 13:55:00,114.28,114.31,114.28,114.3,2700.0,92.7595,92.7839,92.7595,92.7758,2700.0
2014-11-26 14:00:00,114.3,114.31,114.29,114.31,1700.0,92.7758,92.7839,92.7677,92.7839,1700.0
2014-11-26 14:05:00,114.31,114.32,114.27,114.27,3400.0,92.7839,92.792,92.7514,92.7514,3400.0
2014-11-26 14:10:00,114.27,114.29,114.26,114.27,1500.0,92.7514,92.7677,92.7433,92.7514,1500.0
2014-11-26 14:15:00,114.27,114.36,114.25,114.36,4800.0,92.7514,92.8245,92.7352,92.8245,4800.0
2014-11-26 14:20:00,114.37,114.38,114.34,114.36,3000.0,92.8326,92.8407,92.8082,92.8245,3000.0
2014-11-26 14:25:00,114.36,114.38,114.32,114.32,3100.0,92.8245,92.8407,92.792,92.792,3100.0
2014-11-26 14:30:00,114.32,114.37,114.32,114.36,2800.0,92.792,92.8326,92.792,92.8245,2800.0
2014-11-26 14:35:00,114.36,114.4,114.34,114.37,9100.0,92.8245,92.8569,92.8082,92.8326,9100.0
2014-11-26 14:40:00,114.39,114.46,114.39,114.46,1800.0,92.8488,92.9056,92.8488,92.9056,1800.0
2014-11-26 14:45:00,114.47,114.52,114.47,114.5,5000.0,92.9138,92.9544,92.9138,92.9381,5000.0
2014-11-26 14:50:00,114.49,114.49,114.46,114.48,4200.0,92.93,92.93,92.9056,92.9219,4200.0
2014-11-26 14:55:00,114.5,114.54,114.46,114.46,6700.0,92.9381,92.9706,92.9056,92.9056,6700.0
2014-11-26 15:00:00,114.47,114.52,114.39,114.39,8600.0,92.9138,92.9544,92.8488,92.8488,8600.0
2014-11-26 15:05:00,114.37,114.4,114.34,114.38,2600.0,92.8326,92.8569,92.8082,92.8407,2600.0
2014-11-26 15:10:00,114.38,114.43,114.37,114.43,3400.0,92.8407,92.8813,92.8326,92.8813,3400.0
2014-11-26 15:15:00,114.43,114.55,114.43,114.55,6900.0,92.8813,92.9787,92.8813,92.9787,6900.0
2014-11-26 15:20:00,114.55,114.55,114.51,114.54,3900.0,92.9787,92.9787,92.9462,92.9706,3900.0
2014-11-26 15:25:00,114.55,114.56,114.53,114.53,3900.0,92.9787,92.9868,92.9625,92.9625,3900.0
2014-11-26 15:30:00,114.53,114.58,114.51,114.58,7600.0,92.9625,93.0031,92.9462,93.0031,7600.0
2014-11-26 15:35:00,114.59,114.63,114.58,114.62,13200.0,93.0112,93.0436,93.0031,93.0355,13200.0
2014-11-26 15:40:00,114.62,114.63,114.59,114.61,5300.0,93.0355,93.0436,93.0112,93.0274,5300.0
2014-11-26 15:45:00,114.61,114.68,114.61,114.68,9000.0,93.0274,93.0842,93.0274,93.0842,9000.0
2014-11-26 15:50:00,114.68,114.7,114.65,114.68,19100.0,93.0842,93.1005,93.0599,93.0842,19100.0
2014-11-26 15:55:00,114.67,114.72,114.65,114.65,15300.0,93.0761,93.1167,93.0599,93.0599,15300.0
2014-11-28 09:30:00,113.75,114.0,112.72,112.89,56600.0,92.3294,92.5323,91.4933,91.6313,56600.0
2014-11-28 09:35:00,113.02,113.02,112.56,112.57,22300.0,91.7368,91.7368,91.3634,91.3716,22300.0
2014-11-28 09:40:00,112.51,112.73,112.28,112.47,34700.0,91.3229,91.5014,91.1362,91.2904,34700.0
2014-11-28 09:45:00,112.49,112.71,112.25,112.31,45900.0,91.3066,91.4852,91.1118,91.1605,45900.0
2014-11-28 09:50:00,112.28,112.41,112.13,112.38,39500.0,91.1362,91.2417,91.0144,91.2173,39500.0
2014-11-28 09:55:00,112.35,112.62,112.35,112.51,21000.0,91.193,91.4121,91.193,91.3229,21000.0
2014-11-28 10:00:00,112.51,112.51,112.36,112.43,38200.0,91.3229,91.3229,91.2011,91.2579,38200.0
2014-11-28 10:05:00,112.4,112.67,112.4,112.66,73900.0,91.2336,91.4527,91.2336,91.4446,73900.0
2014-11-28 10:10:00,112.64,113.31,112.63,113.25,52800.0,91.4284,91.9722,91.4203,91.9235,52800.0
2014-11-28 10:15:00,113.28,114.03,113.24,113.53,138100.0,91.9479,92.5566,91.9154,92.1508,138100.0
2014-11-28 10:20:00,113.54,113.82,112.84,113.13,95300.0,92.1589,92.3862,91.5907,91.8261,95300.0
2014-11-28 10:25:00,113.09,113.45,112.95,113.45,15500.0,91.7936,92.0858,91.68,92.0858,15500.0
2014-11-28 10:30:00,113.45,113.51,113.23,113.31,45500.0,92.0858,92.1345,91.9073,91.9722,45500.0
2014-11-28 10:35:00,113.26,113.43,113.18,113.43,27800.0,91.9316,92.0696,91.8667,92.0696,27800.0
2014-11-28 10:40:00,113.44,113.69,113.44,113.68,13900.0,92.0777,92.2807,92.0777,92.2725,13900.0
2014-11-28 10:45:00,113.68,113.74,112.99,113.01,42600.0,92.2725,92.3212,91.7125,91.7287,42600.0
2014-11-28 10:50:00,113.0,113.04,112.93,112.96,21200.0,91.7206,91.7531,91.6638,91.6881,21200.0
2014-11-28 10:55:00,112.93,113.21,112.93,113.21,14900.0,91.6638,91.891,91.6638,91.891,14900.0
2014-11-28 11:00:00,113.21,113.32,113.2,113.31,23700.0,91.891,91.9803,91.8829,91.9722,23700.0
2014-11-28 11:05:00,113.32,113.63,113.2,113.41,53700.0,91.9803,92.2319,91.8829,92.0534,53700.0
2014-11-28 11:10:00,113.39,114.08,113.39,114.01,62700.0,92.0371,92.5972,92.0371,92.5404,62700.0
2014-11-28 11:15:00,114.03,114.15,113.24,113.39,32500.0,92.5566,92.654,91.9154,92.0371,32500.0
2014-11-28 11:20:00,113.44,114.07,113.44,114.02,35900.0,92.0777,92.5891,92.0777,92.5485,35900.0
2014-11-28 11:25:00,114.01,114.4,113.99,114.33,27400.0,92.5404,92.8569,92.5242,92.8001,27400.0
2014-11-28 11:30:00,114.3,114.39,114.13,114.24,30100.0,92.7758,92.8488,92.6378,92.7271,30100.0
2014-11-28 11:35:00,114.24,114.32,114.21,114.27,16700.0,92.7271,92.792,92.7027,92.7514,16700.0
2014-11-28 11:40:00,114.27,114.57,114.07,114.36,48600.0,92.7514,92.9949,92.5891,92.8245,48600.0
2014-11-28 11:45:00,114.32,114.66,114.3,114.58,30900.0,92.792,93.068,92.7758,93.0031,30900.0
2014-11-28 11:50:00,114.58,114.65,114.52,114.57,22100.0,93.0031,93.0599,92.9544,92.9949,22100.0
2014-11-28 11:55:00,114.57,114.89,114.57,114.87,51700.0,92.9949,93.2547,92.9949,93.2384,51700.0
2014-11-28 12:00:00,114.91,115.01,114.35,114.79,72100.0,93.2709,93.3521,92.8164,93.1735,72100.0
2014-11-28 12:05:00,114.8,114.8,114.1,114.31,52700.0,93.1816,93.1816,92.6134,92.7839,52700.0
2014-11-28 12:10:00,114.38,114.71,114.38,114.58,49600.0,92.8407,93.1086,92.8407,93.0031,49600.0
2014-11-28 12:15:00,114.58,114.89,114.53,114.8,44900.0,93.0031,93.2547,92.9625,93.1816,44900.0
2014-11-28 12:20:00,114.79,115.22,114.79,115.19,48400.0,93.1735,93.5225,93.1735,93.4982,48400.0
2014-11-28 12:25:00,115.17,115.74,115.15,115.71,41000.0,93.4819,93.9446,93.4657,93.9203,41000.0
2014-11-28 12:30:00,115.73,116.0,115.64,115.87,41700.0,93.9365,94.1556,93.8634,94.0501,41700.0
2014-11-28 12:35:00,115.81,115.83,115.66,115.72,36900.0,94.0014,94.0177,93.8797,93.9284,36900.0
2014-11-28 12:40:00,115.74,116.11,115.6,116.05,49600.0,93.9446,94.2449,93.831,94.1962,49600.0
2014-11-28 12:45:00,116.06,116.06,115.63,115.71,77900.0,94.2043,94.2043,93.8553,93.9203,77900.0
2014-11-28 12:50:00,115.71,115.71,115.28,115.37,61700.0,93.9203,93.9203,93.5712,93.6443,61700.0
2014-11-28 12:55:00,115.36,115.5,115.15,115.48,79700.0,93.6362,93.7498,93.4657,93.7336,79700.0
2014-12-01 09:30:00,113.23,113.69,112.64,112.75,58400.0,91.9073,92.2807,91.4284,91.5177,58400.0
2014-12-01 09:35:00,112.7,112.7,112.02,112.32,28200.0,91.4771,91.4771,90.9251,91.1686,28200.0
2014-12-01 09:40:00,112.22,112.52,112.1,112.38,34000.0,91.0875,91.331,90.9901,91.2173,34000.0
2014-12-01 09:45:00,112.44,112.69,112.14,112.41,30300.0,91.266,91.469,91.0225,91.2417,30300.0
2014-12-01 09:50:00,112.35,112.56,112.08,112.46,28700.0,91.193,91.3634,90.9738,91.2823,28700.0
2014-12-01 09:55:00,112.35,112.72,112.34,112.57,19300.0,91.193,91.4933,91.1849,91.3716,19300.0
2014-12-01 10:00:00,112.62,112.88,112.51,112.8,15500.0,91.4121,91.6232,91.3229,91.5582,15500.0
2014-12-01 10:05:00,112.8,113.37,112.69,113.18,33400.0,91.5582,92.0209,91.469,91.8667,33400.0
2014-12-01 10:10:00,113.13,113.4,112.99,113.1,27600.0,91.8261,92.0453,91.7125,91.8018,27600.0
2014-12-01 10:15:00,113.08,113.28,113.0,113.05,30200.0,91.7855,91.9479,91.7206,91.7612,30200.0
2014-12-01 10:20:00,113.06,113.31,113.05,113.27,19000.0,91.7693,91.9722,91.7612,91.9397,19000.0
2014-12-01 10:25:00,113.17,113.23,113.13,113.16,10000.0,91.8586,91.9073,91.8261,91.8505,10000.0
2014-12-01 10:30:00,113.15,113.18,113.0,113.0,14500.0,91.8423,91.8667,91.7206,91.7206,14500.0
2014-12-01 10:35:00,112.96,113.03,112.83,112.88,22800.0,91.6881,91.7449,91.5826,91.6232,22800.0
2014-12-01 10:40:00,112.85,112.89,112.59,112.64,15600.0,91.5988,91.6313,91.3878,91.4284,15600.0
2014-12-01 10:45:00,112.66,112.67,112.61,112.66,18800.0,91.4446,91.4527,91.404,91.4446,18800.0
2014-12-01 10:50:00,112.66,112.67,112.15,112.3,55100.0,91.4446,91.4527,91.0307,91.1524,55100.0
2014-12-01 10:55:00,112.27,112.29,112.17,112.23,16500.0,91.1281,91.1443,91.0469,91.0956,16500.0
2014-12-01 11:00:00,112.22,112.24,112.16,112.23,17300.0,91.0875,91.1037,91.0388,91.0956,17300.0
2014-12-01 11:05:00,112.24,112.25,112.18,112.2,19800.0,91.1037,91.1118,91.055,91.0712,19800.0
2014-12-01 11:10:00,112.18,112.6,112.17,112.58,34600.0,91.055,91.3959,91.0469,91.3797,34600.0
2014-12-01 11:15:00,112.58,112.64,112.46,112.49,16800.0,91.3797,91.4284,91.2823,91.3066,16800.0
2014-12-01 11:20:00,112.49,112.66,112.43,112.49,15900.0,91.3066,91.4446,91.2579,91.3066,15900.0
2014-12-01 11:25:00,112.51,112.51,112.45,112.48,12000.0,91.3229,91.3229,91.2742,91.2985,12000.0
2014-12-01 11:30:00,112.49,112.51,112.33,112.33,22100.0,91.3066,91.3229,91.1768,91.1768,22100.0
2014-12-01 11:35:00,112.33,112.34,112.23,112.24,11400.0,91.1768,91.1849,91.0956,91.1037,11400.0
2014-12-01 11:40:00,112.24,112.32,112.22,112.32,17700.0,91.1037,91.1686,91.0875,91.1686,17700.0
2014-12-01 11:45:00,112.28,112.3,112.04,112.04,9800.0,91.1362,91.1524,90.9414,90.9414,9800.0
2014-12-01 11:50:00,112.04,112.04,111.89,111.95,14400.0,90.9414,90.9414,90.8196,90.8683,14400.0
2014-12-01 11:55:00,111.93,112.18,111.91,111.95,10400.0,90.8521,91.055,90.8358,90.8683,10400.0
2014-12-01 12:00:00,111.91,111.95,111.76,111.76,7400.0,90.8358,90.8683,90.7141,90.7141,7400.0
2014-12-01 12:05:00,111.76,111.77,111.65,111.69,6400.0,90.7141,90.7222,90.6248,90.6573,6400.0
2014-12-01 12:10:00,111.67,111.72,111.65,111.68,6800.0,90.641,90.6816,90.6248,90.6492,6800.0
2014-12-01 12:15:00,111.68,111.71,111.57,111.58,7300.0,90.6492,90.6735,90.5599,90.568,7300.0
2014-12-01 12:20:00,111.58,111.58,111.41,111.44,6200.0,90.568,90.568,90.43,90.4544,6200.0
2014-12-01 12:25:00,111.44,111.45,111.29,111.34,8800.0,90.4544,90.4625,90.3326,90.3732,8800.0
2014-12-01 12:30:00,111.33,111.38,111.31,111.35,8000.0,90.3651,90.4057,90.3488,90.3813,8000.0
2014-12-01 12:35:00,111.31,111.4,111.17,111.3,79500.0,90.3488,90.4219,90.2352,90.3407,79500.0
2014-12-01 12:40:00,111.31,111.53,111.3,111.44,9900.0,90.3488,90.5274,90.3407,90.4544,9900.0
2014-12-01 12:45:00,111.43,111.57,111.37,111.57,6800.0,90.4462,90.5599,90.3975,90.5599,6800.0
2014-12-01 12:50:00,111.58,111.72,111.58,111.72,4600.0,90.568,90.6816,90.568,90.6816,4600.0
2014-12-01 12:55:00,111.74,111.99,111.74,111.94,8100.0,90.6979,90.9008,90.6979,90.8602,8100.0
2014-12-01 13:00:00,111.96,112.03,111.82,111.97,7300.0,90.8764,90.9333,90.7628,90.8845,7300.0
2014-12-01 13:05:00,111.97,112.36,111.96,112.21,15100.0,90.8845,91.2011,90.8764,91.0794,15100.0
2014-12-01 13:10:00,112.13,112.13,111.9,111.9,7000.0,91.0144,91.0144,90.8277,90.8277,7000.0
2014-12-01 13:15:00,111.89,112.07,111.87,111.97,8000.0,90.8196,90.9657,90.8034,90.8845,8000.0
2014-12-01 13:20:00,111.95,112.15,111.94,112.02,6500.0,90.8683,91.0307,90.8602,90.9251,6500.0
2014-12-01 13:25:00,112.01,112.01,111.88,111.88,4200.0,90.917,90.917,90.8115,90.8115,4200.0
2014-12-01 13:30:00,111.92,112.06,111.92,112.02,16700.0,90.844,90.9576,90.844,90.9251,16700.0
2014-12-01 13:35:00,112.0,112.19,111.99,112.16,18300.0,90.9089,91.0631,90.9008,91.0388,18300.0
2014-12-01 13:40:00,112.16,112.23,112.04,112.06,13600.0,91.0388,91.0956,90.9414,90.9576,13600.0
2014-12-01 13:45:00,112.06,112.2,112.03,112.16,13400.0,90.9576,91.0712,90.9333,91.0388,13400.0
2014-12-01 13:50:00,112.18,112.18,112.1,112.13,9600.0,91.055,91.055,90.9901,91.0144,9600.0
2014-12-01 13:55:00,112.11,112.21,112.02,112.04,59700.0,90.9982,91.0794,90.9251,90.9414,59700.0
2014-12-01 14:00:00,112.09,112.09,111.9,111.9,32400.0,90.982,90.982,90.8277,90.8277,32400.0
2014-12-01 14:05:00,111.93,111.93,111.81,111.92,11800.0,90.8521,90.8521,90.7547,90.844,11800.0
2014-12-01 14:10:00,111.88,111.88,111.5,111.5,20500.0,90.8115,90.8115,90.5031,90.5031,20500.0
2014-12-01 14:15:00,111.51,111.53,111.42,111.46,12100.0,90.5112,90.5274,90.4381,90.4706,12100.0
2014-12-01 14:20:00,111.46,111.56,111.39,111.4,15200.0,90.4706,90.5518,90.4138,90.4219,15200.0
2014-12-01 14:25:00,111.36,111.51,111.36,111.51,10300.0,90.3894,90.5112,90.3894,90.5112,10300.0
2014-12-01 14:30:00,111.51,111.68,111.46,111.65,23400.0,90.5112,90.6492,90.4706,90.6248,23400.0
2014-12-01 14:35:00,111.65,111.73,111.58,111.59,33800.0,90.6248,90.6897,90.568,90.5761,33800.0
2014-12-01 14:40:00,111.58,111.69,111.54,111.61,21100.0,90.568,90.6573,90.5355,90.5923,21100.0
2014-12-01 14:45:00,111.58,111.71,111.54,111.63,7900.0,90.568,90.6735,90.5355,90.6086,7900.0
2014-12-01 14:50:00,111.63,111.87,111.59,111.87,45900.0,90.6086,90.8034,90.5761,90.8034,45900.0
2014-12-01 14:55:00,111.91,111.91,111.77,111.82,15800.0,90.8358,90.8358,90.7222,90.7628,15800.0
2014-12-01 15:00:00,111.8,111.93,111.78,111.9,17300.0,90.7466,90.8521,90.7303,90.8277,17300.0
2014-12-01 15:05:00,111.89,112.0,111.89,111.98,11800.0,90.8196,90.9089,90.8196,90.8927,11800.0
2014-12-01 15:10:00,111.99,112.0,111.94,111.97,12600.0,90.9008,90.9089,90.8602,90.8845,12600.0
2014-12-01 15:15:00,111.96,112.11,111.96,112.0,25800.0,90.8764,90.9982,90.8764,90.9089,25800.0
2014-12-01 15:20:00,112.02,112.05,111.97,111.99,15500.0,90.9251,90.9495,90.8845,90.9008,15500.0
2014-12-01 15:25:00,111.99,112.13,111.98,112.1,22600.0,90.9008,91.0144,90.8927,90.9901,22600.0
2014-12-01 15:30:00,112.1,112.1,112.03,112.06,28100.0,90.9901,90.9901,90.9333,90.9576,28100.0
2014-12-01 15:35:00,112.05,112.05,111.78,111.8,37000.0,90.9495,90.9495,90.7303,90.7466,37000.0
2014-12-01 15:40:00,111.8,111.83,111.78,111.8,25000.0,90.7466,90.7709,90.7303,90.7466,25000.0
2014-12-01 15:45:00,111.8,111.8,111.57,111.57,27600.0,90.7466,90.7466,90.5599,90.5599,27600.0
2014-12-01 15:50:00,111.58,111.76,111.51,111.72,51900.0,90.568,90.7141,90.5112,90.6816,51900.0
2014-12-01 15:55:00,111.71,111.77,111.6,111.63,51900.0,90.6735,90.7222,90.5842,90.6086,51900.0
2014-12-02 09:30:00,112.25,112.78,111.9,112.78,23500.0,91.1118,91.542,90.8277,91.542,23500.0
2014-12-02 09:35:00,112.73,113.0,112.57,112.93,7600.0,91.5014,91.7206,91.3716,91.6638,7600.0
2014-12-02 09:40:00,112.88,113.14,112.69,112.91,15400.0,91.6232,91.8342,91.469,91.6475,15400.0
2014-12-02 09:45:00,112.9,113.18,112.63,113.14,30900.0,91.6394,91.8667,91.4203,91.8342,30900.0
2014-12-02 09:50:00,113.14,113.42,113.11,113.42,8400.0,91.8342,92.0615,91.8099,92.0615,8400.0
2014-12-02 09:55:00,113.44,113.94,113.38,113.93,14600.0,92.0777,92.4836,92.029,92.4755,14600.0
2014-12-02 10:00:00,113.98,114.74,113.94,114.74,33800.0,92.516,93.1329,92.4836,93.1329,33800.0
2014-12-02 10:05:00,114.74,114.74,114.18,114.25,16300.0,93.1329,93.1329,92.6784,92.7352,16300.0
2014-12-02 10:10:00,114.2,114.23,113.78,114.1,24100.0,92.6946,92.719,92.3537,92.6134,24100.0
2014-12-02 10:15:00,114.11,114.21,113.9,114.01,22500.0,92.6216,92.7027,92.4511,92.5404,22500.0
2014-12-02 10:20:00,113.98,114.01,113.82,113.85,8400.0,92.516,92.5404,92.3862,92.4105,8400.0
2014-12-02 10:25:00,113.86,114.0,113.85,113.98,13300.0,92.4186,92.5323,92.4105,92.516,13300.0
2014-12-02 10:30:00,114.0,114.1,113.96,114.04,10300.0,92.5323,92.6134,92.4998,92.5647,10300.0
2014-12-02 10:35:00,114.05,114.06,113.97,114.0,14900.0,92.5729,92.581,92.5079,92.5323,14900.0
2014-12-02 10:40:00,113.99,114.16,113.99,114.15,55800.0,92.5242,92.6621,92.5242,92.654,55800.0
2014-12-02 10:45:00,114.18,114.46,114.13,114.38,68500.0,92.6784,92.9056,92.6378,92.8407,68500.0
2014-12-02 10:50:00,114.38,114.5,114.32,114.49,7300.0,92.8407,92.9381,92.792,92.93,7300.0
2014-12-02 10:55:00,114.49,115.06,114.49,115.04,43200.0,92.93,93.3927,92.93,93.3764,43200.0
2014-12-02 11:00:00,115.05,115.1,114.76,114.76,54200.0,93.3845,93.4251,93.1492,93.1492,54200.0
2014-12-02 11:05:00,114.75,114.79,114.6,114.69,25300.0,93.141,93.1735,93.0193,93.0923,25300.0
2014-12-02 11:10:00,114.7,115.27,114.7,115.17,46500.0,93.1005,93.5631,93.1005,93.4819,46500.0
2014-12-02 11:15:00,115.2,115.24,115.07,115.15,12800.0,93.5063,93.5388,93.4008,93.4657,12800.0
2014-12-02 11:20:00,115.14,115.22,115.0,115.0,14000.0,93.4576,93.5225,93.344,93.344,14000.0
2014-12-02 11:25:00,115.0,115.02,114.84,114.94,6500.0,93.344,93.3602,93.2141,93.2953,6500.0
2014-12-02 11:30:00,114.93,115.05,114.91,114.94,15600.0,93.2871,93.3845,93.2709,93.2953,15600.0
2014-12-02 11:35:00,114.87,114.9,114.75,114.84,13000.0,93.2384,93.2628,93.141,93.2141,13000.0
2014-12-02 11:40:00,114.82,114.97,114.75,114.92,18300.0,93.1979,93.3196,93.141,93.279,18300.0
2014-12-02 11:45:00,114.94,115.17,114.93,115.13,21500.0,93.2953,93.4819,93.2871,93.4495,21500.0
2014-12-02 11:50:00,115.16,115.37,115.12,115.32,15300.0,93.4738,93.6443,93.4414,93.6037,15300.0
2014-12-02 11:55:00,115.32,115.49,115.32,115.41,6100.0,93.6037,93.7417,93.6037,93.6768,6100.0
2014-12-02 12:00:00,115.41,115.51,115.31,115.33,35700.0,93.6768,93.7579,93.5956,93.6118,35700.0
2014-12-02 12:05:00,115.33,115.4,115.31,115.36,12800.0,93.6118,93.6686,93.5956,93.6362,12800.0
2014-12-02 12:10:00,115.33,115.46,115.31,115.42,15700.0,93.6118,93.7173,93.5956,93.6849,15700.0
2014-12-02 12:15:00,115.43,115.57,115.43,115.57,34300.0,93.693,93.8066,93.693,93.8066,34300.0
2014-12-02 12:20:00,115.58,115.74,115.56,115.73,17900.0,93.8147,93.9446,93.7985,93.9365,17900.0
2014-12-02 12:25:00,115.79,115.9,115.74,115.79,13800.0,93.9852,94.0745,93.9446,93.9852,13800.0
2014-12-02 12:30:00,115.79,115.83,115.61,115.77,18800.0,93.9852,94.0177,93.8391,93.969,18800.0
2014-12-02 12:35:00,115.84,115.91,115.8,115.89,14500.0,94.0258,94.0826,93.9933,94.0664,14500.0
2014-12-02 12:40:00,115.89,115.94,115.87,115.89,8200.0,94.0664,94.1069,94.0501,94.0664,8200.0
2014-12-02 12:45:00,115.88,115.88,115.69,115.69,18500.0,94.0582,94.0582,93.904,93.904,18500.0
2014-12-02 12:50:00,115.7,115.74,115.63,115.64,12100.0,93.9121,93.9446,93.8553,93.8634,12100.0
2014-12-02 12:55:00,115.64,115.75,115.6,115.75,7500.0,93.8634,93.9527,93.831,93.9527,7500.0
2014-12-02 13:00:00,115.74,115.8,115.54,115.54,17300.0,93.9446,93.9933,93.7823,93.7823,17300.0
2014-12-02 13:05:00,115.54,115.83,115.54,115.79,14100.0,93.7823,94.0177,93.7823,93.9852,14100.0
2014-12-02 13:10:00,115.77,115.91,115.77,115.86,14000.0,93.969,94.0826,93.969,94.042,14000.0
2014-12-02 13:15:00,115.85,115.96,115.84,115.96,14200.0,94.0339,94.1232,94.0258,94.1232,14200.0
2014-12-02 13:20:00,115.95,116.34,115.93,116.31,33400.0,94.1151,94.4316,94.0988,94.4073,33400.0
2014-12-02 13:25:00,116.3,116.58,116.3,116.56,17600.0,94.3992,94.6264,94.3992,94.6102,17600.0
2014-12-02 13:30:00,116.57,116.82,116.53,116.69,31700.0,94.6183,94.8212,94.5858,94.7157,31700.0
2014-12-02 13:35:00,116.69,116.69,116.55,116.56,22200.0,94.7157,94.7157,94.6021,94.6102,22200.0
2014-12-02 13:40:00,116.56,116.73,116.48,116.73,27500.0,94.6102,94.7482,94.5453,94.7482,27500.0
2014-12-02 13:45:00,116.68,116.81,116.66,116.79,9100.0,94.7076,94.8131,94.6914,94.7969,9100.0
2014-12-02 13:50:00,116.78,116.88,116.68,116.68,25900.0,94.7888,94.8699,94.7076,94.7076,25900.0
2014-12-02 13:55:00,116.7,116.71,116.53,116.55,11400.0,94.7238,94.7319,94.5858,94.6021,11400.0
2014-12-02 14:00:00,116.57,116.63,116.46,116.46,10300.0,94.6183,94.667,94.529,94.529,10300.0
2014-12-02 14:05:00,116.44,116.44,116.13,116.13,20800.0,94.5128,94.5128,94.2612,94.2612,20800.0
2014-12-02 14:10:00,116.15,116.32,116.12,116.2,28900.0,94.2774,94.4154,94.253,94.318,28900.0
2014-12-02 14:15:00,116.2,116.41,116.17,116.41,12900.0,94.318,94.4884,94.2936,94.4884,12900.0
2014-12-02 14:20:00,116.38,116.4,116.28,116.3,10400.0,94.4641,94.4803,94.3829,94.3992,10400.0
2014-12-02 14:25:00,116.3,116.52,116.26,116.43,18900.0,94.3992,94.5777,94.3667,94.5047,18900.0
2014-12-02 14:30:00,116.43,116.5,116.38,116.5,9200.0,94.5047,94.5615,94.4641,94.5615,9200.0
2014-12-02 14:35:00,116.5,116.58,116.49,116.58,13400.0,94.5615,94.6264,94.5534,94.6264,13400.0
2014-12-02 14:40:00,116.6,116.62,116.43,116.48,17200.0,94.6427,94.6589,94.5047,94.5453,17200.0
2014-12-02 14:45:00,116.49,116.65,116.49,116.63,15100.0,94.5534,94.6832,94.5534,94.667,15100.0
2014-12-02 14:50:00,116.65,116.65,116.47,116.62,11200.0,94.6832,94.6832,94.5371,94.6589,11200.0
2014-12-02 14:55:00,116.62,116.62,116.51,116.6,9800.0,94.6589,94.6589,94.5696,94.6427,9800.0
2014-12-02 15:00:00,116.6,116.72,116.58,116.72,13200.0,94.6427,94.7401,94.6264,94.7401,13200.0
2014-12-02 15:05:00,116.7,116.78,116.7,116.78,14100.0,94.7238,94.7888,94.7238,94.7888,14100.0
2014-12-02 15:10:00,116.77,116.77,116.55,116.56,12400.0,94.7806,94.7806,94.6021,94.6102,12400.0
2014-12-02 15:15:00,116.55,116.57,116.48,116.56,19000.0,94.6021,94.6183,94.5453,94.6102,19000.0
2014-12-02 15:20:00,116.56,116.56,116.28,116.31,43100.0,94.6102,94.6102,94.3829,94.4073,43100.0
2014-12-02 15:25:00,116.3,116.36,116.29,116.34,15100.0,94.3992,94.4479,94.391,94.4316,15100.0
2014-12-02 15:30:00,116.34,116.35,116.07,116.12,61900.0,94.4316,94.4397,94.2125,94.253,61900.0
2014-12-02 15:35:00,116.12,116.12,115.84,115.99,61500.0,94.253,94.253,94.0258,94.1475,61500.0
2014-12-02 15:40:00,115.99,116.09,115.89,115.9,38900.0,94.1475,94.2287,94.0664,94.0745,38900.0
2014-12-02 15:45:00,115.91,115.96,115.76,115.96,82400.0,94.0826,94.1232,93.9608,94.1232,82400.0
2014-12-02 15:50:00,115.96,115.98,115.73,115.73,68300.0,94.1232,94.1394,93.9365,93.9365,68300.0
2014-12-02 15:55:00,115.73,115.73,115.63,115.7,91000.0,93.9365,93.9365,93.8553,93.9121,91000.0
2014-12-03 09:30:00,116.21,116.8,116.21,116.69,40300.0,94.3261,94.805,94.3261,94.7157,40300.0
2014-12-03 09:35:00,116.67,117.04,116.44,116.85,14700.0,94.6995,94.9998,94.5128,94.8456,14700.0
2014-12-03 09:40:00,116.8,117.13,116.8,117.02,5700.0,94.805,95.0729,94.805,94.9836,5700.0
2014-12-03 09:45:00,117.13,117.38,117.03,117.34,10100.0,95.0729,95.2758,94.9917,95.2433,10100.0
2014-12-03 09:50:00,117.41,117.41,117.19,117.19,12200.0,95.3001,95.3001,95.1216,95.1216,12200.0
2014-12-03 09:55:00,117.15,117.28,117.15,117.22,13500.0,95.0891,95.1946,95.0891,95.1459,13500.0
2014-12-03 10:00:00,117.22,117.55,117.08,117.53,22700.0,95.1459,95.4138,95.0323,95.3975,22700.0
2014-12-03 10:05:00,117.53,117.6,117.35,117.43,16100.0,95.3975,95.4543,95.2514,95.3164,16100.0
2014-12-03 10:10:00,117.38,117.91,117.38,117.79,22200.0,95.2758,95.706,95.2758,95.6086,22200.0
2014-12-03 10:15:00,117.83,118.01,117.81,117.86,15200.0,95.641,95.7871,95.6248,95.6654,15200.0
2014-12-03 10:20:00,117.8,117.8,117.54,117.7,14900.0,95.6167,95.6167,95.4056,95.5355,14900.0
2014-12-03 10:25:00,117.72,117.95,117.7,117.88,33500.0,95.5517,95.7384,95.5355,95.6816,33500.0
2014-12-03 10:30:00,117.87,118.0,117.82,118.0,22300.0,95.6735,95.779,95.6329,95.779,22300.0
2014-12-03 10:35:00,118.01,118.24,117.96,118.17,32400.0,95.7871,95.9738,95.7466,95.917,32400.0
2014-12-03 10:40:00,118.16,118.23,118.04,118.23,22700.0,95.9089,95.9657,95.8115,95.9657,22700.0
2014-12-03 10:45:00,118.2,118.32,118.05,118.05,14700.0,95.9414,96.0388,95.8196,95.8196,14700.0
2014-12-03 10:50:00,118.05,118.05,117.83,117.83,22600.0,95.8196,95.8196,95.641,95.641,22600.0
2014-12-03 10:55:00,117.84,117.95,117.79,117.86,22500.0,95.6492,95.7384,95.6086,95.6654,22500.0
2014-12-03 11:00:00,117.85,118.06,117.82,118.01,9300.0,95.6573,95.8277,95.6329,95.7871,9300.0
2014-12-03 11:05:00,118.07,118.07,117.96,117.99,8900.0,95.8358,95.8358,95.7466,95.7709,8900.0
2014-12-03 11:10:00,117.98,118.01,117.73,117.76,10400.0,95.7628,95.7871,95.5599,95.5842,10400.0
2014-12-03 11:15:00,117.72,117.72,117.43,117.43,5800.0,95.5517,95.5517,95.3164,95.3164,5800.0
2014-12-03 11:20:00,117.43,117.7,117.43,117.61,17200.0,95.3164,95.5355,95.3164,95.4625,17200.0
2014-12-03 11:25:00,117.61,117.71,117.42,117.67,18100.0,95.4625,95.5436,95.3082,95.5112,18100.0
2014-12-03 11:30:00,117.63,117.69,117.51,117.57,8000.0,95.4787,95.5274,95.3813,95.43,8000.0
2014-12-03 11:35:00,117.52,117.53,117.43,117.47,5700.0,95.3894,95.3975,95.3164,95.3488,5700.0
2014-12-03 11:40:00,117.47,117.66,117.46,117.64,8300.0,95.3488,95.503,95.3407,95.4868,8300.0
2014-12-03 11:45:00,117.63,117.63,117.47,117.59,8200.0,95.4787,95.4787,95.3488,95.4462,8200.0
2014-12-03 11:50:00,117.56,117.61,117.42,117.42,4100.0,95.4219,95.4625,95.3082,95.3082,4100.0
2014-12-03 11:55:00,117.41,117.66,117.38,117.64,11400.0,95.3001,95.503,95.2758,95.4868,11400.0
2014-12-03 12:00:00,117.64,117.65,117.56,117.58,4000.0,95.4868,95.4949,95.4219,95.4381,4000.0
2014-12-03 12:05:00,117.55,117.69,117.54,117.64,7500.0,95.4138,95.5274,95.4056,95.4868,7500.0
2014-12-03 12:10:00,117.64,117.74,117.64,117.69,6400.0,95.4868,95.568,95.4868,95.5274,6400.0
2014-12-03 12:15:00,117.7,117.78,117.64,117.75,7700.0,95.5355,95.6004,95.4868,95.5761,7700.0
2014-12-03 12:20:00,117.65,117.67,117.41,117.41,5000.0,95.4949,95.5112,95.3001,95.3001,5000.0
2014-12-03 12:25:00,117.41,117.41,117.22,117.22,2700.0,95.3001,95.3001,95.1459,95.1459,2700.0
2014-12-03 12:30:00,117.21,117.39,117.13,117.37,5700.0,95.1378,95.2839,95.0729,95.2677,5700.0
2014-12-03 12:35:00,117.36,117.39,117.28,117.36,22300.0,95.2595,95.2839,95.1946,95.2595,22300.0
2014-12-03 12:40:00,117.36,117.43,117.31,117.35,20600.0,95.2595,95.3164,95.219,95.2514,20600.0
2014-12-03 12:45:00,117.33,117.38,117.29,117.38,9200.0,95.2352,95.2758,95.2027,95.2758,9200.0
2014-12-03 12:50:00,117.36,117.66,117.36,117.66,22300.0,95.2595,95.503,95.2595,95.503,22300.0
2014-12-03 12:55:00,117.63,117.67,117.59,117.67,2400.0,95.4787,95.5112,95.4462,95.5112,2400.0
2014-12-03 13:00:00,117.67,117.71,117.6,117.69,3500.0,95.5112,95.5436,95.4543,95.5274,3500.0
2014-12-03 13:05:00,117.69,117.71,117.48,117.51,7500.0,95.5274,95.5436,95.3569,95.3813,7500.0
2014-12-03 13:10:00,117.5,117.5,117.4,117.48,3700.0,95.3732,95.3732,95.292,95.3569,3700.0
2014-12-03 13:15:00,117.49,117.5,117.4,117.49,5200.0,95.3651,95.3732,95.292,95.3651,5200.0
2014-12-03 13:20:00,117.48,117.71,117.47,117.6,5100.0,95.3569,95.5436,95.3488,95.4543,5100.0
2014-12-03 13:25:00,117.62,117.74,117.56,117.74,4800.0,95.4706,95.568,95.4219,95.568,4800.0
2014-12-03 13:30:00,117.74,117.79,117.71,117.75,8300.0,95.568,95.6086,95.5436,95.5761,8300.0
2014-12-03 13:35:00,117.72,117.8,117.72,117.78,3400.0,95.5517,95.6167,95.5517,95.6004,3400.0
2014-12-03 13:40:00,117.78,117.86,117.77,117.84,4400.0,95.6004,95.6654,95.5923,95.6492,4400.0
2014-12-03 13:45:00,117.86,117.88,117.75,117.88,11100.0,95.6654,95.6816,95.5761,95.6816,11100.0
2014-12-03 13:50:00,117.88,117.94,117.84,117.92,8600.0,95.6816,95.7303,95.6492,95.7141,8600.0
2014-12-03 13:55:00,117.9,117.92,117.78,117.81,4200.0,95.6979,95.7141,95.6004,95.6248,4200.0
2014-12-03 14:00:00,117.81,117.87,117.77,117.8,2900.0,95.6248,95.6735,95.5923,95.6167,2900.0
2014-12-03 14:05:00,117.8,117.82,117.77,117.82,3600.0,95.6167,95.6329,95.5923,95.6329,3600.0
2014-12-03 14:10:00,117.82,117.87,117.75,117.76,7300.0,95.6329,95.6735,95.5761,95.5842,7300.0
2014-12-03 14:15:00,117.76,117.85,117.76,117.82,5600.0,95.5842,95.6573,95.5842,95.6329,5600.0
2014-12-03 14:20:00,117.8,118.15,117.8,118.09,20400.0,95.6167,95.9008,95.6167,95.8521,20400.0
2014-12-03 14:25:00,118.08,118.1,118.01,118.07,4800.0,95.844,95.8602,95.7871,95.8358,4800.0
2014-12-03 14:30:00,118.03,118.04,117.97,118.03,5300.0,95.8034,95.8115,95.7547,95.8034,5300.0
2014-12-03 14:35:00,118.05,118.14,118.02,118.1,7200.0,95.8196,95.8927,95.7953,95.8602,7200.0
2014-12-03 14:40:00,118.11,118.19,118.08,118.15,13200.0,95.8683,95.9332,95.844,95.9008,13200.0
2014-12-03 14:45:00,118.19,118.19,118.07,118.1,18600.0,95.9332,95.9332,95.8358,95.8602,18600.0
2014-12-03 14:50:00,118.07,118.12,118.01,118.02,9300.0,95.8358,95.8764,95.7871,95.7953,9300.0
2014-12-03 14:55:00,118.06,118.16,118.03,118.06,9100.0,95.8277,95.9089,95.8034,95.8277,9100.0
2014-12-03 15:00:00,118.03,118.03,117.89,117.91,11200.0,95.8034,95.8034,95.6897,95.706,11200.0
2014-12-03 15:05:00,117.88,117.91,117.8,117.82,12800.0,95.6816,95.706,95.6167,95.6329,12800.0
2014-12-03 15:10:00,117.81,117.9,117.74,117.9,14300.0,95.6248,95.6979,95.568,95.6979,14300.0
2014-12-03 15:15:00,117.9,118.04,117.84,117.95,16400.0,95.6979,95.8115,95.6492,95.7384,16400.0
2014-12-03 15:20:00,117.94,117.96,117.87,117.9,5400.0,95.7303,95.7466,95.6735,95.6979,5400.0
2014-12-03 15:25:00,117.9,118.03,117.88,118.02,12700.0,95.6979,95.8034,95.6816,95.7953,12700.0
2014-12-03 15:30:00,118.03,118.18,118.0,118.05,14200.0,95.8034,95.9251,95.779,95.8196,14200.0
2014-12-03 15:35:00,118.07,118.26,118.02,118.04,13900.0,95.8358,95.9901,95.7953,95.8115,13900.0
2014-12-03 15:40:00,118.03,118.13,118.01,118.04,18000.0,95.8034,95.8845,95.7871,95.8115,18000.0
2014-12-03 15:45:00,118.06,118.1,117.91,117.93,30200.0,95.8277,95.8602,95.706,95.7222,30200.0
2014-12-03 15:50:00,117.94,118.06,117.94,118.06,20500.0,95.7303,95.8277,95.7303,95.8277,20500.0
2014-12-03 15:55:00,118.06,118.18,117.89,117.94,71900.0,95.8277,95.9251,95.6897,95.7303,71900.0
2014-12-04 09:30:00,117.67,117.67,116.79,117.02,17000.0,95.5112,95.5112,94.7969,94.9836,17000.0
2014-12-04 09:35:00,117.03,117.18,116.97,116.98,3200.0,94.9917,95.1134,94.943,94.9511,3200.0
2014-12-04 09:40:00,117.19,117.67,116.95,117.67,11600.0,95.1216,95.5112,94.9267,95.5112,11600.0
2014-12-04 09:45:00,117.58,117.7,117.38,117.68,10200.0,95.4381,95.5355,95.2758,95.5193,10200.0
2014-12-04 09:50:00,117.61,117.61,117.4,117.52,5900.0,95.4625,95.4625,95.292,95.3894,5900.0
2014-12-04 09:55:00,117.61,117.67,117.45,117.45,4200.0,95.4625,95.5112,95.3326,95.3326,4200.0
2014-12-04 10:00:00,117.54,118.03,117.54,117.85,19700.0,95.4056,95.8034,95.4056,95.6573,19700.0
2014-12-04 10:05:00,117.75,117.77,117.43,117.46,18500.0,95.5761,95.5923,95.3164,95.3407,18500.0
2014-12-04 10:10:00,117.5,117.51,117.31,117.39,4300.0,95.3732,95.3813,95.219,95.2839,4300.0
2014-12-04 10:15:00,117.36,117.54,117.31,117.48,20100.0,95.2595,95.4056,95.219,95.3569,20100.0
2014-12-04 10:20:00,117.38,117.6,117.35,117.48,3100.0,95.2758,95.4543,95.2514,95.3569,3100.0
2014-12-04 10:25:00,117.45,117.63,117.43,117.59,16800.0,95.3326,95.4787,95.3164,95.4462,16800.0
2014-12-04 10:30:00,117.62,117.65,117.52,117.53,10800.0,95.4706,95.4949,95.3894,95.3975,10800.0
2014-12-04 10:35:00,117.5,117.52,117.27,117.32,13300.0,95.3732,95.3894,95.1865,95.2271,13300.0
2014-12-04 10:40:00,117.38,117.43,117.18,117.28,4300.0,95.2758,95.3164,95.1134,95.1946,4300.0
2014-12-04 10:45:00,117.21,117.37,117.17,117.28,16800.0,95.1378,95.2677,95.1053,95.1946,16800.0
2014-12-04 10:50:00,117.26,117.26,117.05,117.14,11200.0,95.1784,95.1784,95.0079,95.081,11200.0
2014-12-04 10:55:00,117.16,117.2,117.15,117.16,6000.0,95.0972,95.1297,95.0891,95.0972,6000.0
2014-12-04 11:00:00,117.17,117.25,117.14,117.18,9100.0,95.1053,95.1703,95.081,95.1134,9100.0
2014-12-04 11:05:00,117.14,117.38,117.14,117.29,8900.0,95.081,95.2758,95.081,95.2027,8900.0
2014-12-04 11:10:00,117.28,117.36,117.25,117.32,4700.0,95.1946,95.2595,95.1703,95.2271,4700.0
2014-12-04 11:15:00,117.32,117.38,117.06,117.11,13900.0,95.2271,95.2758,95.016,95.0566,13900.0
2014-12-04 11:20:00,117.09,117.09,116.93,117.04,9800.0,95.0404,95.0404,94.9105,94.9998,9800.0
2014-12-04 11:25:00,117.02,117.03,116.87,116.87,6500.0,94.9836,94.9917,94.8618,94.8618,6500.0
2014-12-04 11:30:00,116.9,116.96,116.8,116.95,6600.0,94.8862,94.9349,94.805,94.9267,6600.0
2014-12-04 11:35:00,116.97,117.09,116.93,117.07,8000.0,94.943,95.0404,94.9105,95.0242,8000.0
2014-12-04 11:40:00,117.06,117.06,117.0,117.04,2500.0,95.016,95.016,94.9673,94.9998,2500.0
2014-12-04 11:45:00,117.04,117.15,117.04,117.13,4400.0,94.9998,95.0891,94.9998,95.0729,4400.0
2014-12-04 11:50:00,117.1,117.1,116.99,117.02,4600.0,95.0485,95.0485,94.9592,94.9836,4600.0
2014-12-04 11:55:00,117.04,117.05,117.0,117.04,2300.0,94.9998,95.0079,94.9673,94.9998,2300.0
2014-12-04 12:00:00,117.02,117.02,116.91,116.92,3100.0,94.9836,94.9836,94.8943,94.9024,3100.0
2014-12-04 12:05:00,116.89,117.0,116.89,116.94,6500.0,94.878,94.9673,94.878,94.9186,6500.0
2014-12-04 12:10:00,116.96,117.03,116.88,117.0,4400.0,94.9349,94.9917,94.8699,94.9673,4400.0
2014-12-04 12:15:00,117.03,117.05,116.94,116.98,2900.0,94.9917,95.0079,94.9186,94.9511,2900.0
2014-12-04 12:20:00,116.99,116.99,116.91,116.91,2200.0,94.9592,94.9592,94.8943,94.8943,2200.0
2014-12-04 12:25:00,116.89,117.01,116.88,117.0,9200.0,94.878,94.9755,94.8699,94.9673,9200.0
2014-12-04 12:30:00,117.0,117.62,117.0,117.37,19200.0,94.9673,95.4706,94.9673,95.2677,19200.0
2014-12-04 12:35:00,117.44,117.44,117.28,117.31,4000.0,95.3245,95.3245,95.1946,95.219,4000.0
2014-12-04 12:40:00,117.34,117.38,117.3,117.3,2200.0,95.2433,95.2758,95.2108,95.2108,2200.0
2014-12-04 12:45:00,117.32,117.35,117.17,117.18,4400.0,95.2271,95.2514,95.1053,95.1134,4400.0
2014-12-04 12:50:00,117.14,117.2,117.11,117.2,6000.0,95.081,95.1297,95.0566,95.1297,6000.0
2014-12-04 12:55:00,117.21,117.24,117.17,117.23,4500.0,95.1378,95.1621,95.1053,95.154,4500.0
2014-12-04 13:00:00,117.22,117.31,117.2,117.26,8500.0,95.1459,95.219,95.1297,95.1784,8500.0
2014-12-04 13:05:00,117.27,117.28,117.2,117.2,4800.0,95.1865,95.1946,95.1297,95.1297,4800.0
2014-12-04 13:10:00,117.19,117.25,117.12,117.22,20400.0,95.1216,95.1703,95.0647,95.1459,20400.0
2014-12-04 13:15:00,117.22,117.22,117.08,117.15,34900.0,95.1459,95.1459,95.0323,95.0891,34900.0
2014-12-04 13:20:00,117.17,117.18,117.02,117.12,7900.0,95.1053,95.1134,94.9836,95.0647,7900.0
2014-12-04 13:25:00,117.16,117.16,117.08,117.08,2800.0,95.0972,95.0972,95.0323,95.0323,2800.0
2014-12-04 13:30:00,117.13,117.14,117.04,117.04,3700.0,95.0729,95.081,94.9998,94.9998,3700.0
2014-12-04 13:35:00,117.06,117.07,116.97,116.97,5100.0,95.016,95.0242,94.943,94.943,5100.0
2014-12-04 13:40:00,116.98,117.01,116.98,116.99,1800.0,94.9511,94.9755,94.9511,94.9592,1800.0
2014-12-04 13:45:00,117.0,117.02,116.95,116.98,3600.0,94.9673,94.9836,94.9267,94.9511,3600.0
2014-12-04 13:50:00,116.99,117.04,116.92,116.93,5800.0,94.9592,94.9998,94.9024,94.9105,5800.0
2014-12-04 13:55:00,116.93,116.97,116.91,116.95,12800.0,94.9105,94.943,94.8943,94.9267,12800.0
2014-12-04 14:00:00,116.96,116.97,116.93,116.93,5700.0,94.9349,94.943,94.9105,94.9105,5700.0
2014-12-04 14:05:00,116.93,116.97,116.9,116.93,9800.0,94.9105,94.943,94.8862,94.9105,9800.0
2014-12-04 14:10:00,116.94,117.0,116.94,116.96,6100.0,94.9186,94.9673,94.9186,94.9349,6100.0
2014-12-04 14:15:00,116.96,116.97,116.88,116.96,15400.0,94.9349,94.943,94.8699,94.9349,15400.0
2014-12-04 14:20:00,116.96,117.01,116.94,116.95,5600.0,94.9349,94.9755,94.9186,94.9267,5600.0
2014-12-04 14:25:00,116.95,116.96,116.9,116.93,5400.0,94.9267,94.9349,94.8862,94.9105,5400.0
2014-12-04 14:30:00,116.92,116.98,116.86,116.98,17600.0,94.9024,94.9511,94.8537,94.9511,17600.0
2014-12-04 14:35:00,116.93,116.95,116.78,116.78,9800.0,94.9105,94.9267,94.7888,94.7888,9800.0
2014-12-04 14:40:00,116.77,116.85,116.76,116.85,5200.0,94.7806,94.8456,94.7725,94.8456,5200.0
2014-12-04 14:45:00,116.81,116.82,116.7,116.7,4100.0,94.8131,94.8212,94.7238,94.7238,4100.0
2014-12-04 14:50:00,116.69,116.69,116.61,116.64,4300.0,94.7157,94.7157,94.6508,94.6751,4300.0
2014-12-04 14:55:00,116.64,116.65,116.59,116.59,2300.0,94.6751,94.6832,94.6345,94.6345,2300.0
2014-12-04 15:00:00,116.59,116.59,116.54,116.54,3400.0,94.6345,94.6345,94.594,94.594,3400.0
2014-12-04 15:05:00,116.56,116.57,116.54,116.56,2700.0,94.6102,94.6183,94.594,94.6102,2700.0
2014-12-04 15:10:00,116.56,116.56,116.44,116.44,8500.0,94.6102,94.6102,94.5128,94.5128,8500.0
2014-12-04 15:15:00,116.44,116.44,116.25,116.25,6100.0,94.5128,94.5128,94.3586,94.3586,6100.0
2014-12-04 15:20:00,116.27,116.27,116.0,116.01,16700.0,94.3748,94.3748,94.1556,94.1638,16700.0
2014-12-04 15:25:00,116.02,116.03,115.97,115.97,16400.0,94.1719,94.18,94.1313,94.1313,16400.0
2014-12-04 15:30:00,115.95,116.02,115.9,116.0,48500.0,94.1151,94.1719,94.0745,94.1556,48500.0
2014-12-04 15:35:00,116.0,116.26,115.96,116.26,14100.0,94.1556,94.3667,94.1232,94.3667,14100.0
2014-12-04 15:40:00,116.27,116.32,116.13,116.13,10300.0,94.3748,94.4154,94.2612,94.2612,10300.0
2014-12-04 15:45:00,116.15,116.32,116.14,116.15,24700.0,94.2774,94.4154,94.2693,94.2774,24700.0
2014-12-04 15:50:00,116.15,116.24,116.15,116.21,17200.0,94.2774,94.3505,94.2774,94.3261,17200.0
2014-12-04 15:55:00,116.21,116.33,116.19,116.29,32400.0,94.3261,94.4235,94.3099,94.391,32400.0
2014-12-05 09:30:00,114.54,115.31,113.54,115.31,71300.0,92.9706,93.5956,92.1589,93.5956,71300.0
2014-12-05 09:35:00,115.24,115.58,114.88,115.37,15900.0,93.5388,93.8147,93.2466,93.6443,15900.0
2014-12-05 09:40:00,115.4,115.5,114.74,114.74,15500.0,93.6686,93.7498,93.1329,93.1329,15500.0
2014-12-05 09:45:00,114.76,114.83,114.46,114.61,17500.0,93.1492,93.206,92.9056,93.0274,17500.0
2014-12-05 09:50:00,114.62,114.95,114.58,114.71,15700.0,93.0355,93.3034,93.0031,93.1086,15700.0
2014-12-05 09:55:00,114.71,114.95,114.65,114.65,6700.0,93.1086,93.3034,93.0599,93.0599,6700.0
2014-12-05 10:00:00,114.69,114.69,114.5,114.54,15200.0,93.0923,93.0923,92.9381,92.9706,15200.0
2014-12-05 10:05:00,114.56,114.57,114.35,114.41,34300.0,92.9868,92.9949,92.8164,92.8651,34300.0
2014-12-05 10:10:00,114.35,114.54,114.35,114.43,22400.0,92.8164,92.9706,92.8164,92.8813,22400.0
2014-12-05 10:15:00,114.41,114.56,114.38,114.56,19400.0,92.8651,92.9868,92.8407,92.9868,19400.0
2014-12-05 10:20:00,114.53,114.53,114.07,114.1,33100.0,92.9625,92.9625,92.5891,92.6134,33100.0
2014-12-05 10:25:00,114.08,114.27,114.01,114.27,18900.0,92.5972,92.7514,92.5404,92.7514,18900.0
2014-12-05 10:30:00,114.26,114.48,114.26,114.35,16400.0,92.7433,92.9219,92.7433,92.8164,16400.0
2014-12-05 10:35:00,114.37,114.41,114.33,114.34,9400.0,92.8326,92.8651,92.8001,92.8082,9400.0
2014-12-05 10:40:00,114.34,114.54,114.25,114.4,53300.0,92.8082,92.9706,92.7352,92.8569,53300.0
2014-12-05 10:45:00,114.4,114.57,114.23,114.27,30100.0,92.8569,92.9949,92.719,92.7514,30100.0
2014-12-05 10:50:00,114.27,114.29,114.06,114.08,10900.0,92.7514,92.7677,92.581,92.5972,10900.0
2014-12-05 10:55:00,114.08,114.08,113.9,113.94,19300.0,92.5972,92.5972,92.4511,92.4836,19300.0
2014-12-05 11:00:00,113.93,113.99,113.74,113.76,17500.0,92.4755,92.5242,92.3212,92.3375,17500.0
2014-12-05 11:05:00,113.76,113.77,113.59,113.77,17200.0,92.3375,92.3456,92.1995,92.3456,17200.0
2014-12-05 11:10:00,113.76,113.86,113.71,113.79,18400.0,92.3375,92.4186,92.2969,92.3618,18400.0
2014-12-05 11:15:00,113.81,113.93,113.69,113.9,21400.0,92.3781,92.4755,92.2807,92.4511,21400.0
2014-12-05 11:20:00,113.92,114.22,113.87,114.22,9500.0,92.4673,92.7108,92.4268,92.7108,9500.0
2014-12-05 11:25:00,114.23,114.39,114.12,114.29,29800.0,92.719,92.8488,92.6297,92.7677,29800.0
2014-12-05 11:30:00,114.28,114.29,114.09,114.29,9100.0,92.7595,92.7677,92.6053,92.7677,9100.0
2014-12-05 11:35:00,114.27,114.27,114.16,114.24,7500.0,92.7514,92.7514,92.6621,92.7271,7500.0
2014-12-05 11:40:00,114.23,114.35,114.23,114.27,5800.0,92.719,92.8164,92.719,92.7514,5800.0
2014-12-05 11:45:00,114.3,114.37,114.24,114.24,7400.0,92.7758,92.8326,92.7271,92.7271,7400.0
2014-12-05 11:50:00,114.28,114.68,114.28,114.53,46500.0,92.7595,93.0842,92.7595,92.9625,46500.0
2014-12-05 11:55:00,114.53,114.54,114.34,114.34,10900.0,92.9625,92.9706,92.8082,92.8082,10900.0
2014-12-05 12:00:00,114.34,114.47,114.27,114.27,29300.0,92.8082,92.9138,92.7514,92.7514,29300.0
2014-12-05 12:05:00,114.26,114.4,114.24,114.33,38600.0,92.7433,92.8569,92.7271,92.8001,38600.0
2014-12-05 12:10:00,114.37,114.67,114.36,114.66,19000.0,92.8326,93.0761,92.8245,93.068,19000.0
2014-12-05 12:15:00,114.66,114.78,114.52,114.72,11000.0,93.068,93.1654,92.9544,93.1167,11000.0
2014-12-05 12:20:00,114.72,114.8,114.71,114.8,4700.0,93.1167,93.1816,93.1086,93.1816,4700.0
2014-12-05 12:25:00,114.8,114.81,114.69,114.72,6500.0,93.1816,93.1897,93.0923,93.1167,6500.0
2014-12-05 12:30:00,114.71,114.81,114.7,114.75,3800.0,93.1086,93.1897,93.1005,93.141,3800.0
2014-12-05 12:35:00,114.74,114.85,114.73,114.85,8400.0,93.1329,93.2222,93.1248,93.2222,8400.0
2014-12-05 12:40:00,114.86,115.05,114.86,115.05,10000.0,93.2303,93.3845,93.2303,93.3845,10000.0
2014-12-05 12:45:00,115.06,115.09,114.95,114.96,9000.0,93.3927,93.417,93.3034,93.3115,9000.0
2014-12-05 12:50:00,114.94,114.95,114.89,114.89,5000.0,93.2953,93.3034,93.2547,93.2547,5000.0
2014-12-05 12:55:00,114.88,115.02,114.87,114.96,8600.0,93.2466,93.3602,93.2384,93.3115,8600.0
2014-12-05 13:00:00,114.97,115.01,114.9,115.01,7200.0,93.3196,93.3521,93.2628,93.3521,7200.0
2014-12-05 13:05:00,115.02,115.07,114.92,114.92,7100.0,93.3602,93.4008,93.279,93.279,7100.0
2014-12-05 13:10:00,114.93,114.98,114.89,114.95,18900.0,93.2871,93.3277,93.2547,93.3034,18900.0
2014-12-05 13:15:00,114.94,115.06,114.93,115.0,17200.0,93.2953,93.3927,93.2871,93.344,17200.0
2014-12-05 13:20:00,114.99,114.99,114.84,114.87,7700.0,93.3358,93.3358,93.2141,93.2384,7700.0
2014-12-05 13:25:00,114.87,114.87,114.75,114.8,6400.0,93.2384,93.2384,93.141,93.1816,6400.0
2014-12-05 13:30:00,114.8,114.82,114.77,114.81,9800.0,93.1816,93.1979,93.1573,93.1897,9800.0
2014-12-05 13:35:00,114.82,114.88,114.78,114.79,13100.0,93.1979,93.2466,93.1654,93.1735,13100.0
2014-12-05 13:40:00,114.79,114.85,114.77,114.84,4600.0,93.1735,93.2222,93.1573,93.2141,4600.0
2014-12-05 13:45:00,114.87,114.87,114.75,114.75,9300.0,93.2384,93.2384,93.141,93.141,9300.0
2014-12-05 13:50:00,114.75,114.76,114.68,114.68,2600.0,93.141,93.1492,93.0842,93.0842,2600.0
2014-12-05 13:55:00,114.67,114.69,114.64,114.64,12400.0,93.0761,93.0923,93.0518,93.0518,12400.0
2014-12-05 14:00:00,114.63,114.69,114.59,114.59,13700.0,93.0436,93.0923,93.0112,93.0112,13700.0
2014-12-05 14:05:00,114.58,114.63,114.57,114.63,7100.0,93.0031,93.0436,92.9949,93.0436,7100.0
2014-12-05 14:10:00,114.63,114.68,114.57,114.57,6600.0,93.0436,93.0842,92.9949,92.9949,6600.0
2014-12-05 14:15:00,114.59,114.59,114.44,114.44,3500.0,93.0112,93.0112,92.8894,92.8894,3500.0
2014-12-05 14:20:00,114.43,114.44,114.36,114.44,7000.0,92.8813,92.8894,92.8245,92.8894,7000.0
2014-12-05 14:25:00,114.45,114.45,114.37,114.37,2300.0,92.8975,92.8975,92.8326,92.8326,2300.0
2014-12-05 14:30:00,114.38,114.38,114.18,114.19,6900.0,92.8407,92.8407,92.6784,92.6865,6900.0
2014-12-05 14:35:00,114.18,114.18,114.08,114.09,6600.0,92.6784,92.6784,92.5972,92.6053,6600.0
2014-12-05 14:40:00,114.08,114.19,114.07,114.17,20600.0,92.5972,92.6865,92.5891,92.6703,20600.0
2014-12-05 14:45:00,114.15,114.17,114.09,114.09,5800.0,92.654,92.6703,92.6053,92.6053,5800.0
2014-12-05 14:50:00,114.09,114.17,114.06,114.12,8000.0,92.6053,92.6703,92.581,92.6297,8000.0
2014-12-05 14:55:00,114.09,114.19,114.0,114.19,6700.0,92.6053,92.6865,92.5323,92.6865,6700.0
2014-12-05 15:00:00,114.18,114.2,114.06,114.19,10600.0,92.6784,92.6946,92.581,92.6865,10600.0
2014-12-05 15:05:00,114.2,114.26,114.19,114.2,3700.0,92.6946,92.7433,92.6865,92.6946,3700.0
2014-12-05 15:10:00,114.2,114.33,114.19,114.33,9700.0,92.6946,92.8001,92.6865,92.8001,9700.0
2014-12-05 15:15:00,114.33,114.41,114.31,114.41,7900.0,92.8001,92.8651,92.7839,92.8651,7900.0
2014-12-05 15:20:00,114.41,114.41,114.32,114.32,4900.0,92.8651,92.8651,92.792,92.792,4900.0
2014-12-05 15:25:00,114.32,114.37,114.28,114.31,9600.0,92.792,92.8326,92.7595,92.7839,9600.0
2014-12-05 15:30:00,114.33,114.33,114.08,114.08,12500.0,92.8001,92.8001,92.5972,92.5972,12500.0
2014-12-05 15:35:00,114.07,114.16,114.02,114.1,22000.0,92.5891,92.6621,92.5485,92.6134,22000.0
2014-12-05 15:40:00,114.09,114.19,114.0,114.0,18300.0,92.6053,92.6865,92.5323,92.5323,18300.0
2014-12-05 15:45:00,114.01,114.21,113.91,113.91,43700.0,92.5404,92.7027,92.4592,92.4592,43700.0
2014-12-05 15:50:00,113.9,114.12,113.89,113.96,36600.0,92.4511,92.6297,92.443,92.4998,36600.0
2014-12-05 15:55:00,113.95,114.31,113.95,114.25,58000.0,92.4917,92.7839,92.4917,92.7352,58000.0
2014-12-08 09:30:00,113.94,113.94,113.51,113.8,22100.0,92.4836,92.4836,92.1345,92.3699,22100.0
2014-12-08 09:35:00,113.77,114.08,113.73,114.08,15300.0,92.3456,92.5972,92.3131,92.5972,15300.0
2014-12-08 09:40:00,114.07,114.18,113.76,113.86,10000.0,92.5891,92.6784,92.3375,92.4186,10000.0
2014-12-08 09:45:00,113.94,113.94,113.76,113.86,6100.0,92.4836,92.4836,92.3375,92.4186,6100.0
2014-12-08 09:50:00,113.91,113.91,113.72,113.72,6000.0,92.4592,92.4592,92.305,92.305,6000.0
2014-12-08 09:55:00,113.71,113.76,113.56,113.56,9900.0,92.2969,92.3375,92.1751,92.1751,9900.0
2014-12-08 10:00:00,113.57,113.67,113.51,113.56,17600.0,92.1832,92.2644,92.1345,92.1751,17600.0
2014-12-08 10:05:00,113.54,113.62,113.4,113.4,6800.0,92.1589,92.2238,92.0453,92.0453,6800.0
2014-12-08 10:10:00,113.46,113.46,113.28,113.32,8400.0,92.094,92.094,91.9479,91.9803,8400.0
2014-12-08 10:15:00,113.32,113.32,113.12,113.22,11000.0,91.9803,91.9803,91.818,91.8992,11000.0
2014-12-08 10:20:00,113.23,113.25,113.08,113.09,17900.0,91.9073,91.9235,91.7855,91.7936,17900.0
2014-12-08 10:25:00,113.1,113.11,113.02,113.11,17200.0,91.8018,91.8099,91.7368,91.8099,17200.0
2014-12-08 10:30:00,113.11,113.2,113.05,113.06,13700.0,91.8099,91.8829,91.7612,91.7693,13700.0
2014-12-08 10:35:00,113.05,113.07,113.01,113.05,5100.0,91.7612,91.7774,91.7287,91.7612,5100.0
2014-12-08 10:40:00,113.08,113.08,112.91,112.94,6900.0,91.7855,91.7855,91.6475,91.6719,6900.0
2014-12-08 10:45:00,112.95,113.17,112.94,113.14,7500.0,91.68,91.8586,91.6719,91.8342,7500.0
2014-12-08 10:50:00,113.15,113.47,113.13,113.47,17000.0,91.8423,92.1021,91.8261,92.1021,17000.0
2014-12-08 10:55:00,113.48,113.53,113.44,113.5,5100.0,92.1102,92.1508,92.0777,92.1264,5100.0
2014-12-08 11:00:00,113.51,113.54,113.48,113.5,7600.0,92.1345,92.1589,92.1102,92.1264,7600.0
2014-12-08 11:05:00,113.51,113.58,113.46,113.58,12900.0,92.1345,92.1914,92.094,92.1914,12900.0
2014-12-08 11:10:00,113.56,113.74,113.45,113.46,12900.0,92.1751,92.3212,92.0858,92.094,12900.0
2014-12-08 11:15:00,113.48,113.62,113.32,113.62,20300.0,92.1102,92.2238,91.9803,92.2238,20300.0
2014-12-08 11:20:00,113.62,113.69,113.47,113.5,4500.0,92.2238,92.2807,92.1021,92.1264,4500.0
2014-12-08 11:25:00,113.48,113.58,113.38,113.38,5100.0,92.1102,92.1914,92.029,92.029,5100.0
2014-12-08 11:30:00,113.34,113.37,113.29,113.29,7800.0,91.9966,92.0209,91.956,91.956,7800.0
2014-12-08 11:35:00,113.3,113.3,113.16,113.16,1800.0,91.9641,91.9641,91.8505,91.8505,1800.0
2014-12-08 11:40:00,113.12,113.16,112.99,112.99,8200.0,91.818,91.8505,91.7125,91.7125,8200.0
2014-12-08 11:45:00,112.98,112.98,112.87,112.87,4200.0,91.7044,91.7044,91.6151,91.6151,4200.0
2014-12-08 11:50:00,112.85,112.89,112.74,112.77,8300.0,91.5988,91.6313,91.5095,91.5339,8300.0
2014-12-08 11:55:00,112.76,112.77,112.59,112.61,7200.0,91.5258,91.5339,91.3878,91.404,7200.0
2014-12-08 12:00:00,112.61,112.75,112.61,112.66,16000.0,91.404,91.5177,91.404,91.4446,16000.0
2014-12-08 12:05:00,112.66,112.86,112.64,112.77,6900.0,91.4446,91.607,91.4284,91.5339,6900.0
2014-12-08 12:10:00,112.77,112.77,112.54,112.54,11600.0,91.5339,91.5339,91.3472,91.3472,11600.0
2014-12-08 12:15:00,112.53,112.6,112.39,112.58,16900.0,91.3391,91.3959,91.2255,91.3797,16900.0
2014-12-08 12:20:00,112.61,112.62,112.36,112.46,27500.0,91.404,91.4121,91.2011,91.2823,27500.0
2014-12-08 12:25:00,112.43,112.49,112.42,112.47,6600.0,91.2579,91.3066,91.2498,91.2904,6600.0
2014-12-08 12:30:00,112.41,112.59,112.37,112.57,14800.0,91.2417,91.3878,91.2092,91.3716,14800.0
2014-12-08 12:35:00,112.6,112.81,112.6,112.81,16900.0,91.3959,91.5664,91.3959,91.5664,16900.0
2014-12-08 12:40:00,112.82,112.82,112.74,112.77,3400.0,91.5745,91.5745,91.5095,91.5339,3400.0
2014-12-08 12:45:00,112.77,112.77,112.65,112.67,3000.0,91.5339,91.5339,91.4365,91.4527,3000.0
2014-12-08 12:50:00,112.67,112.71,112.66,112.67,3200.0,91.4527,91.4852,91.4446,91.4527,3200.0
2014-12-08 12:55:00,112.61,112.67,112.55,112.6,6400.0,91.404,91.4527,91.3553,91.3959,6400.0
2014-12-08 13:00:00,112.63,112.67,112.59,112.67,7800.0,91.4203,91.4527,91.3878,91.4527,7800.0
2014-12-08 13:05:00,112.68,112.69,112.61,112.63,9100.0,91.4608,91.469,91.404,91.4203,9100.0
2014-12-08 13:10:00,112.61,112.62,112.51,112.53,9600.0,91.404,91.4121,91.3229,91.3391,9600.0
2014-12-08 13:15:00,112.57,112.58,112.44,112.56,14300.0,91.3716,91.3797,91.266,91.3634,14300.0
2014-12-08 13:20:00,112.55,112.55,112.33,112.33,3400.0,91.3553,91.3553,91.1768,91.1768,3400.0
2014-12-08 13:25:00,112.3,112.36,112.18,112.23,6400.0,91.1524,91.2011,91.055,91.0956,6400.0
2014-12-08 13:30:00,112.2,112.2,112.0,112.05,5800.0,91.0712,91.0712,90.9089,90.9495,5800.0
2014-12-08 13:35:00,112.01,112.05,111.8,111.86,10900.0,90.917,90.9495,90.7466,90.7953,10900.0
2014-12-08 13:40:00,111.87,111.9,111.75,111.78,11100.0,90.8034,90.8277,90.706,90.7303,11100.0
2014-12-08 13:45:00,111.77,111.96,111.75,111.92,14600.0,90.7222,90.8764,90.706,90.844,14600.0
2014-12-08 13:50:00,111.89,112.12,111.89,112.1,4100.0,90.8196,91.0063,90.8196,90.9901,4100.0
2014-12-08 13:55:00,112.05,112.08,111.77,111.78,4800.0,90.9495,90.9738,90.7222,90.7303,4800.0
2014-12-08 14:00:00,111.75,111.86,111.68,111.86,13600.0,90.706,90.7953,90.6492,90.7953,13600.0
2014-12-08 14:05:00,111.88,111.88,111.75,111.79,3100.0,90.8115,90.8115,90.706,90.7384,3100.0
2014-12-08 14:10:00,111.77,111.77,111.5,111.55,4700.0,90.7222,90.7222,90.5031,90.5436,4700.0
2014-12-08 14:15:00,111.56,111.56,111.39,111.44,8000.0,90.5518,90.5518,90.4138,90.4544,8000.0
2014-12-08 14:20:00,111.38,111.67,111.38,111.67,13300.0,90.4057,90.641,90.4057,90.641,13300.0
2014-12-08 14:25:00,111.64,111.73,111.64,111.69,3600.0,90.6167,90.6897,90.6167,90.6573,3600.0
2014-12-08 14:30:00,111.74,111.91,111.73,111.91,3100.0,90.6979,90.8358,90.6897,90.8358,3100.0
2014-12-08 14:35:00,111.91,111.96,111.89,111.95,6000.0,90.8358,90.8764,90.8196,90.8683,6000.0
2014-12-08 14:40:00,111.96,112.08,111.96,112.08,5200.0,90.8764,90.9738,90.8764,90.9738,5200.0
2014-12-08 14:45:00,112.04,112.09,112.02,112.09,5600.0,90.9414,90.982,90.9251,90.982,5600.0
2014-12-08 14:50:00,112.1,112.16,112.07,112.16,6100.0,90.9901,91.0388,90.9657,91.0388,6100.0
2014-12-08 14:55:00,112.14,112.18,112.0,112.0,4100.0,91.0225,91.055,90.9089,90.9089,4100.0
2014-12-08 15:00:00,112.02,112.02,111.88,111.88,5200.0,90.9251,90.9251,90.8115,90.8115,5200.0
2014-12-08 15:05:00,111.9,111.9,111.7,111.71,6800.0,90.8277,90.8277,90.6654,90.6735,6800.0
2014-12-08 15:10:00,111.71,111.77,111.68,111.75,9100.0,90.6735,90.7222,90.6492,90.706,9100.0
2014-12-08 15:15:00,111.75,111.82,111.7,111.7,5300.0,90.706,90.7628,90.6654,90.6654,5300.0
2014-12-08 15:20:00,111.68,111.98,111.65,111.9,10400.0,90.6492,90.8927,90.6248,90.8277,10400.0
2014-12-08 15:25:00,111.89,111.91,111.83,111.84,7600.0,90.8196,90.8358,90.7709,90.779,7600.0
2014-12-08 15:30:00,111.84,111.87,111.73,111.8,10000.0,90.779,90.8034,90.6897,90.7466,10000.0
2014-12-08 15:35:00,111.82,111.86,111.7,111.77,14200.0,90.7628,90.7953,90.6654,90.7222,14200.0
2014-12-08 15:40:00,111.79,111.81,111.66,111.71,16600.0,90.7384,90.7547,90.6329,90.6735,16600.0
2014-12-08 15:45:00,111.7,111.7,111.47,111.47,22500.0,90.6654,90.6654,90.4787,90.4787,22500.0
2014-12-08 15:50:00,111.48,111.74,111.48,111.63,21800.0,90.4868,90.6979,90.4868,90.6086,21800.0
2014-12-08 15:55:00,111.62,111.74,111.55,111.65,67000.0,90.6005,90.6979,90.5436,90.6248,67000.0
2014-12-09 09:30:00,109.81,110.12,109.23,109.5,42500.0,89.1313,89.3829,88.6605,88.8797,42500.0
2014-12-09 09:35:00,109.46,109.57,109.19,109.48,15100.0,88.8472,88.9365,88.6281,88.8635,15100.0
2014-12-09 09:40:00,109.46,110.37,109.46,110.35,11200.0,88.8472,89.5859,88.8472,89.5696,11200.0
2014-12-09 09:45:00,110.39,110.55,110.21,110.45,6200.0,89.6021,89.732,89.456,89.6508,6200.0
2014-12-09 09:50:00,110.45,110.45,110.01,110.06,6200.0,89.6508,89.6508,89.2936,89.3342,6200.0
2014-12-09 09:55:00,110.14,110.29,110.06,110.28,5900.0,89.3992,89.5209,89.3342,89.5128,5900.0
2014-12-09 10:00:00,110.35,110.35,110.05,110.05,10000.0,89.5696,89.5696,89.3261,89.3261,10000.0
2014-12-09 10:05:00,110.05,110.12,109.96,110.12,7100.0,89.3261,89.3829,89.2531,89.3829,7100.0
2014-12-09 10:10:00,110.14,110.15,109.99,110.09,12900.0,89.3992,89.4073,89.2774,89.3586,12900.0
2014-12-09 10:15:00,110.09,110.3,110.04,110.05,15500.0,89.3586,89.529,89.318,89.3261,15500.0
2014-12-09 10:20:00,110.05,110.13,109.96,110.06,7400.0,89.3261,89.391,89.2531,89.3342,7400.0
2014-12-09 10:25:00,110.06,110.08,109.68,109.79,13300.0,89.3342,89.3505,89.0258,89.1151,13300.0
2014-12-09 10:30:00,109.84,109.84,109.58,109.69,9600.0,89.1557,89.1557,88.9446,89.0339,9600.0
2014-12-09 10:35:00,109.69,109.91,109.69,109.84,5600.0,89.0339,89.2125,89.0339,89.1557,5600.0
2014-12-09 10:40:00,109.85,110.04,109.85,109.97,6100.0,89.1638,89.318,89.1638,89.2612,6100.0
2014-12-09 10:45:00,109.87,109.94,109.81,109.86,7100.0,89.18,89.2368,89.1313,89.1719,7100.0
2014-12-09 10:50:00,109.88,109.88,109.66,109.66,8900.0,89.1881,89.1881,89.0096,89.0096,8900.0
2014-12-09 10:55:00,109.68,109.8,109.64,109.65,7000.0,89.0258,89.1232,88.9933,89.0014,7000.0
2014-12-09 11:00:00,109.64,109.69,109.46,109.51,5600.0,88.9933,89.0339,88.8472,88.8878,5600.0
2014-12-09 11:05:00,109.53,109.57,109.49,109.5,10100.0,88.904,88.9365,88.8716,88.8797,10100.0
2014-12-09 11:10:00,109.5,109.71,109.48,109.68,23400.0,88.8797,89.0501,88.8635,89.0258,23400.0
2014-12-09 11:15:00,109.69,109.71,109.52,109.69,12000.0,89.0339,89.0501,88.8959,89.0339,12000.0
2014-12-09 11:20:00,109.69,109.77,109.64,109.77,5900.0,89.0339,89.0988,88.9933,89.0988,5900.0
2014-12-09 11:25:00,109.85,110.03,109.84,109.99,9500.0,89.1638,89.3099,89.1557,89.2774,9500.0
2014-12-09 11:30:00,109.96,110.07,109.95,110.01,8100.0,89.2531,89.3423,89.2449,89.2936,8100.0
2014-12-09 11:35:00,109.99,109.99,109.82,109.92,10700.0,89.2774,89.2774,89.1394,89.2206,10700.0
2014-12-09 11:40:00,109.96,110.14,109.89,110.14,14700.0,89.2531,89.3992,89.1962,89.3992,14700.0
2014-12-09 11:45:00,110.1,110.14,109.87,109.91,7200.0,89.3667,89.3992,89.18,89.2125,7200.0
2014-12-09 11:50:00,109.94,110.11,109.93,110.11,11900.0,89.2368,89.3748,89.2287,89.3748,11900.0
2014-12-09 11:55:00,110.11,110.13,109.98,110.01,6900.0,89.3748,89.391,89.2693,89.2936,6900.0
2014-12-09 12:00:00,109.97,109.97,109.82,109.89,9200.0,89.2612,89.2612,89.1394,89.1962,9200.0
2014-12-09 12:05:00,109.89,109.99,109.87,109.89,6000.0,89.1962,89.2774,89.18,89.1962,6000.0
2014-12-09 12:10:00,109.85,109.88,109.62,109.69,6500.0,89.1638,89.1881,88.9771,89.0339,6500.0
2014-12-09 12:15:00,109.69,109.71,109.45,109.48,7500.0,89.0339,89.0501,88.8391,88.8635,7500.0
2014-12-09 12:20:00,109.49,109.55,109.35,109.42,17700.0,88.8716,88.9203,88.7579,88.8147,17700.0
2014-12-09 12:25:00,109.45,109.69,109.45,109.65,4100.0,88.8391,89.0339,88.8391,89.0014,4100.0
2014-12-09 12:30:00,109.65,109.81,109.63,109.81,6400.0,89.0014,89.1313,88.9852,89.1313,6400.0
2014-12-09 12:35:00,109.83,110.15,109.83,110.14,8500.0,89.1475,89.4073,89.1475,89.3992,8500.0
2014-12-09 12:40:00,110.12,110.23,110.12,110.16,6700.0,89.3829,89.4722,89.3829,89.4154,6700.0
2014-12-09 12:45:00,110.17,110.24,110.14,110.19,10000.0,89.4235,89.4803,89.3992,89.4397,10000.0
2014-12-09 12:50:00,110.2,110.26,110.18,110.19,4200.0,89.4479,89.4966,89.4316,89.4397,4200.0
2014-12-09 12:55:00,110.18,110.36,110.15,110.33,6300.0,89.4316,89.5777,89.4073,89.5534,6300.0
2014-12-09 13:00:00,110.34,110.37,110.26,110.32,6200.0,89.5615,89.5859,89.4966,89.5453,6200.0
2014-12-09 13:05:00,110.34,110.48,110.34,110.46,5200.0,89.5615,89.6751,89.5615,89.6589,5200.0
2014-12-09 13:10:00,110.44,110.64,110.42,110.59,7300.0,89.6427,89.805,89.6264,89.7644,7300.0
2014-12-09 13:15:00,110.59,110.62,110.52,110.55,8000.0,89.7644,89.7888,89.7076,89.732,8000.0
2014-12-09 13:20:00,110.55,110.58,110.34,110.35,5700.0,89.732,89.7563,89.5615,89.5696,5700.0
2014-12-09 13:25:00,110.36,110.5,110.34,110.5,4100.0,89.5777,89.6914,89.5615,89.6914,4100.0
2014-12-09 13:30:00,110.53,110.63,110.49,110.63,10100.0,89.7157,89.7969,89.6833,89.7969,10100.0
2014-12-09 13:35:00,110.63,110.69,110.59,110.69,12300.0,89.7969,89.8456,89.7644,89.8456,12300.0
2014-12-09 13:40:00,110.75,110.76,110.69,110.73,17900.0,89.8943,89.9024,89.8456,89.8781,17900.0
2014-12-09 13:45:00,110.72,110.75,110.58,110.61,7000.0,89.8699,89.8943,89.7563,89.7807,7000.0
2014-12-09 13:50:00,110.63,110.63,110.46,110.57,6100.0,89.7969,89.7969,89.6589,89.7482,6100.0
2014-12-09 13:55:00,110.54,110.76,110.53,110.75,11800.0,89.7238,89.9024,89.7157,89.8943,11800.0
2014-12-09 14:00:00,110.73,110.76,110.7,110.74,3800.0,89.8781,89.9024,89.8537,89.8862,3800.0
2014-12-09 14:05:00,110.76,110.84,110.75,110.82,11100.0,89.9024,89.9673,89.8943,89.9511,11100.0
2014-12-09 14:10:00,110.88,110.9,110.75,110.75,5400.0,89.9998,90.016,89.8943,89.8943,5400.0
2014-12-09 14:15:00,110.77,110.8,110.73,110.79,12600.0,89.9105,89.9349,89.8781,89.9268,12600.0
2014-12-09 14:20:00,110.85,110.88,110.78,110.85,6900.0,89.9755,89.9998,89.9186,89.9755,6900.0
2014-12-09 14:25:00,110.85,110.9,110.81,110.89,6600.0,89.9755,90.016,89.943,90.0079,6600.0
2014-12-09 14:30:00,110.88,110.89,110.51,110.51,11000.0,89.9998,90.0079,89.6995,89.6995,11000.0
2014-12-09 14:35:00,110.45,110.75,110.45,110.74,8500.0,89.6508,89.8943,89.6508,89.8862,8500.0
2014-12-09 14:40:00,110.73,110.87,110.67,110.77,5500.0,89.8781,89.9917,89.8294,89.9105,5500.0
2014-12-09 14:45:00,110.74,110.82,110.71,110.74,4800.0,89.8862,89.9511,89.8618,89.8862,4800.0
2014-12-09 14:50:00,110.75,110.75,110.6,110.65,6000.0,89.8943,89.8943,89.7725,89.8131,6000.0
2014-12-09 14:55:00,110.63,110.82,110.6,110.81,6000.0,89.7969,89.9511,89.7725,89.943,6000.0
2014-12-09 15:00:00,110.82,111.06,110.82,110.98,9600.0,89.9511,90.1459,89.9511,90.081,9600.0
2014-12-09 15:05:00,111.0,111.03,110.91,110.91,7200.0,90.0972,90.1216,90.0242,90.0242,7200.0
2014-12-09 15:10:00,110.92,110.94,110.79,110.86,6900.0,90.0323,90.0485,89.9268,89.9836,6900.0
2014-12-09 15:15:00,110.88,110.99,110.83,110.86,8700.0,89.9998,90.0891,89.9592,89.9836,8700.0
2014-12-09 15:20:00,110.84,110.89,110.78,110.84,5100.0,89.9673,90.0079,89.9186,89.9673,5100.0
2014-12-09 15:25:00,110.86,111.01,110.86,110.92,8300.0,89.9836,90.1053,89.9836,90.0323,8300.0
2014-12-09 15:30:00,110.92,110.94,110.75,110.88,11600.0,90.0323,90.0485,89.8943,89.9998,11600.0
2014-12-09 15:35:00,110.88,111.07,110.86,111.01,13900.0,89.9998,90.154,89.9836,90.1053,13900.0
2014-12-09 15:40:00,111.01,111.11,110.98,111.06,16500.0,90.1053,90.1865,90.081,90.1459,16500.0
2014-12-09 15:45:00,111.03,111.11,110.93,111.1,14500.0,90.1216,90.1865,90.0404,90.1784,14500.0
2014-12-09 15:50:00,111.08,111.13,111.02,111.09,21000.0,90.1621,90.2027,90.1134,90.1703,21000.0
2014-12-09 15:55:00,111.09,111.17,111.03,111.04,52800.0,90.1703,90.2352,90.1216,90.1297,52800.0
2014-12-10 09:30:00,110.49,110.74,110.43,110.6,20600.0,89.6833,89.8862,89.6346,89.7725,20600.0
2014-12-10 09:35:00,110.87,110.87,109.84,110.14,6700.0,89.9917,89.9917,89.1557,89.3992,6700.0
2014-12-10 09:40:00,110.14,110.7,110.08,110.3,9100.0,89.3992,89.8537,89.3505,89.529,9100.0
2014-12-10 09:45:00,110.36,110.36,109.88,109.92,6500.0,89.5777,89.5777,89.1881,89.2206,6500.0
2014-12-10 09:50:00,110.02,110.1,109.56,109.56,2100.0,89.3018,89.3667,88.9284,88.9284,2100.0
2014-12-10 09:55:00,109.59,109.92,109.58,109.91,4600.0,88.9527,89.2206,88.9446,89.2125,4600.0
2014-12-10 10:00:00,109.92,109.93,109.45,109.49,6000.0,89.2206,89.2287,88.8391,88.8716,6000.0
2014-12-10 10:05:00,109.51,109.65,109.31,109.36,12300.0,88.8878,89.0014,88.7255,88.766,12300.0
2014-12-10 10:10:00,109.4,109.45,109.19,109.34,7000.0,88.7985,88.8391,88.6281,88.7498,7000.0
2014-12-10 10:15:00,109.36,109.38,109.17,109.38,5900.0,88.766,88.7823,88.6118,88.7823,5900.0
2014-12-10 10:20:00,109.42,109.45,109.32,109.35,5000.0,88.8147,88.8391,88.7336,88.7579,5000.0
2014-12-10 10:25:00,109.36,109.4,109.24,109.35,11800.0,88.766,88.7985,88.6686,88.7579,11800.0
2014-12-10 10:30:00,109.38,109.38,109.13,109.21,4900.0,88.7823,88.7823,88.5794,88.6443,4900.0
2014-12-10 10:35:00,109.22,109.36,109.05,109.13,7500.0,88.6524,88.766,88.5144,88.5794,7500.0
2014-12-10 10:40:00,109.12,109.26,108.97,109.12,7700.0,88.5712,88.6849,88.4495,88.5712,7700.0
2014-12-10 10:45:00,109.08,109.11,108.87,108.87,11600.0,88.5388,88.5631,88.3683,88.3683,11600.0
2014-12-10 10:50:00,108.9,109.28,108.8,109.23,15600.0,88.3927,88.7011,88.3115,88.6605,15600.0
2014-12-10 10:55:00,109.29,109.57,109.29,109.53,5400.0,88.7092,88.9365,88.7092,88.904,5400.0
2014-12-10 11:00:00,109.55,109.55,109.3,109.33,9500.0,88.9203,88.9203,88.7173,88.7417,9500.0
2014-12-10 11:05:00,109.31,109.42,109.21,109.41,18600.0,88.7255,88.8147,88.6443,88.8066,18600.0
2014-12-10 11:10:00,109.41,109.54,109.38,109.54,17800.0,88.8066,88.9122,88.7823,88.9122,17800.0
2014-12-10 11:15:00,109.51,109.54,109.16,109.16,14400.0,88.8878,88.9122,88.6037,88.6037,14400.0
2014-12-10 11:20:00,109.1,109.1,108.78,108.83,22400.0,88.555,88.555,88.2953,88.3359,22400.0
2014-12-10 11:25:00,108.83,109.09,108.73,108.89,25900.0,88.3359,88.5469,88.2547,88.3846,25900.0
2014-12-10 11:30:00,108.89,109.0,108.87,108.9,10800.0,88.3846,88.4738,88.3683,88.3927,10800.0
2014-12-10 11:35:00,108.89,109.14,108.89,109.12,6000.0,88.3846,88.5875,88.3846,88.5712,6000.0
2014-12-10 11:40:00,109.11,109.12,108.96,108.98,4500.0,88.5631,88.5712,88.4414,88.4576,4500.0
2014-12-10 11:45:00,108.94,109.0,108.89,108.98,8600.0,88.4251,88.4738,88.3846,88.4576,8600.0
2014-12-10 11:50:00,108.99,109.1,108.95,108.95,10500.0,88.4657,88.555,88.4333,88.4333,10500.0
2014-12-10 11:55:00,108.95,108.96,108.78,108.81,5200.0,88.4333,88.4414,88.2953,88.3196,5200.0
2014-12-10 12:00:00,108.75,108.75,108.64,108.68,7500.0,88.2709,88.2709,88.1816,88.2141,7500.0
2014-12-10 12:05:00,108.65,108.67,108.47,108.47,5800.0,88.1898,88.206,88.0436,88.0436,5800.0
2014-12-10 12:10:00,108.46,108.51,108.36,108.39,8200.0,88.0355,88.0761,87.9544,87.9787,8200.0
2014-12-10 12:15:00,108.38,108.43,108.25,108.43,5500.0,87.9706,88.0112,87.8651,88.0112,5500.0
2014-12-10 12:20:00,108.37,108.55,108.26,108.5,5000.0,87.9625,88.1086,87.8732,88.068,5000.0
2014-12-10 12:25:00,108.5,108.5,108.35,108.41,2600.0,88.068,88.068,87.9462,87.9949,2600.0
2014-12-10 12:30:00,108.43,108.48,108.24,108.43,9000.0,88.0112,88.0518,87.857,88.0112,9000.0
2014-12-10 12:35:00,108.46,108.6,108.4,108.43,10400.0,88.0355,88.1492,87.9868,88.0112,10400.0
2014-12-10 12:40:00,108.45,108.49,108.36,108.42,6500.0,88.0274,88.0599,87.9544,88.0031,6500.0
2014-12-10 12:45:00,108.36,108.5,108.34,108.44,6200.0,87.9544,88.068,87.9381,88.0193,6200.0
2014-12-10 12:50:00,108.43,108.54,108.4,108.4,4800.0,88.0112,88.1005,87.9868,87.9868,4800.0
2014-12-10 12:55:00,108.4,108.4,108.31,108.31,6100.0,87.9868,87.9868,87.9138,87.9138,6100.0
2014-12-10 13:00:00,108.28,108.31,108.24,108.24,3400.0,87.8894,87.9138,87.857,87.857,3400.0
2014-12-10 13:05:00,108.22,108.36,108.17,108.34,11700.0,87.8407,87.9544,87.8001,87.9381,11700.0
2014-12-10 13:10:00,108.33,108.39,108.31,108.36,3900.0,87.93,87.9787,87.9138,87.9544,3900.0
2014-12-10 13:15:00,108.37,108.37,108.17,108.17,6200.0,87.9625,87.9625,87.8001,87.8001,6200.0
2014-12-10 13:20:00,108.18,108.25,108.08,108.12,10200.0,87.8083,87.8651,87.7271,87.7596,10200.0
2014-12-10 13:25:00,108.11,108.16,108.0,108.01,7200.0,87.7514,87.792,87.6622,87.6703,7200.0
2014-12-10 13:30:00,108.02,108.06,107.97,107.99,21800.0,87.6784,87.7109,87.6378,87.654,21800.0
2014-12-10 13:35:00,108.02,108.06,107.98,108.04,9400.0,87.6784,87.7109,87.6459,87.6946,9400.0
2014-12-10 13:40:00,108.02,108.05,107.94,108.05,4100.0,87.6784,87.7027,87.6135,87.7027,4100.0
2014-12-10 13:45:00,108.03,108.03,107.69,107.69,8300.0,87.6865,87.6865,87.4105,87.4105,8300.0
2014-12-10 13:50:00,107.65,107.86,107.65,107.82,4800.0,87.3781,87.5485,87.3781,87.5161,4800.0
2014-12-10 13:55:00,107.79,107.89,107.73,107.86,6900.0,87.4917,87.5729,87.443,87.5485,6900.0
2014-12-10 14:00:00,107.83,108.01,107.74,107.97,11400.0,87.5242,87.6703,87.4511,87.6378,11400.0
2014-12-10 14:05:00,107.99,108.02,107.94,107.96,4100.0,87.654,87.6784,87.6135,87.6297,4100.0
2014-12-10 14:10:00,107.92,108.06,107.87,107.96,16400.0,87.5972,87.7109,87.5566,87.6297,16400.0
2014-12-10 14:15:00,107.92,108.06,107.91,108.04,8400.0,87.5972,87.7109,87.5891,87.6946,8400.0
2014-12-10 14:20:00,108.03,108.15,107.9,107.9,27800.0,87.6865,87.7839,87.581,87.581,27800.0
2014-12-10 14:25:00,107.92,108.08,107.91,107.94,16900.0,87.5972,87.7271,87.5891,87.6135,16900.0
2014-12-10 14:30:00,107.93,107.95,107.74,107.78,8600.0,87.6053,87.6216,87.4511,87.4836,8600.0
2014-12-10 14:35:00,107.79,107.81,107.53,107.59,6900.0,87.4917,87.5079,87.2807,87.3294,6900.0
2014-12-10 14:40:00,107.55,107.6,107.35,107.37,31400.0,87.2969,87.3375,87.1346,87.1508,31400.0
2014-12-10 14:45:00,107.33,107.39,107.27,107.29,20200.0,87.1183,87.167,87.0696,87.0859,20200.0
2014-12-10 14:50:00,107.28,107.3,107.1,107.13,13000.0,87.0777,87.094,86.9316,86.956,13000.0
2014-12-10 14:55:00,107.14,107.16,106.9,106.9,18700.0,86.9641,86.9803,86.7693,86.7693,18700.0
2014-12-10 15:00:00,106.92,107.0,106.81,106.85,12500.0,86.7855,86.8505,86.6962,86.7287,12500.0
2014-12-10 15:05:00,106.86,107.09,106.73,107.06,26200.0,86.7368,86.9235,86.6313,86.8992,26200.0
2014-12-10 15:10:00,107.05,107.07,107.02,107.05,14400.0,86.8911,86.9073,86.8667,86.8911,14400.0
2014-12-10 15:15:00,107.03,107.28,106.99,107.27,13800.0,86.8748,87.0777,86.8424,87.0696,13800.0
2014-12-10 15:20:00,107.27,107.42,107.24,107.4,7500.0,87.0696,87.1914,87.0453,87.1751,7500.0
2014-12-10 15:25:00,107.39,107.39,107.14,107.22,22400.0,87.167,87.167,86.9641,87.029,22400.0
2014-12-10 15:30:00,107.2,107.41,107.15,107.4,15200.0,87.0128,87.1833,86.9722,87.1751,15200.0
2014-12-10 15:35:00,107.4,107.41,107.03,107.13,22100.0,87.1751,87.1833,86.8748,86.956,22100.0
2014-12-10 15:40:00,107.17,107.21,106.92,107.03,23900.0,86.9885,87.0209,86.7855,86.8748,23900.0
2014-12-10 15:45:00,107.04,107.04,106.62,106.65,35800.0,86.8829,86.8829,86.542,86.5664,35800.0
2014-12-10 15:50:00,106.66,106.86,106.65,106.86,30800.0,86.5745,86.7368,86.5664,86.7368,30800.0
2014-12-10 15:55:00,106.88,107.03,106.7,106.84,97100.0,86.7531,86.8748,86.607,86.7206,97100.0
2014-12-11 09:30:00,107.37,107.74,107.08,107.48,15100.0,87.1508,87.4511,86.9154,87.2401,15100.0
2014-12-11 09:35:00,107.55,107.98,107.26,107.76,37600.0,87.2969,87.6459,87.0615,87.4673,37600.0
2014-12-11 09:40:00,107.81,107.83,107.51,107.54,18800.0,87.5079,87.5242,87.2644,87.2888,18800.0
2014-12-11 09:45:00,107.58,107.58,107.26,107.46,4700.0,87.3212,87.3212,87.0615,87.2238,4700.0
2014-12-11 09:50:00,107.46,107.86,107.44,107.72,17900.0,87.2238,87.5485,87.2076,87.4349,17900.0
2014-12-11 09:55:00,107.74,107.77,107.6,107.61,3700.0,87.4511,87.4755,87.3375,87.3456,3700.0
2014-12-11 10:00:00,107.6,107.92,107.6,107.92,32000.0,87.3375,87.5972,87.3375,87.5972,32000.0
2014-12-11 10:05:00,107.92,107.92,107.59,107.59,27000.0,87.5972,87.5972,87.3294,87.3294,27000.0
2014-12-11 10:10:00,107.59,107.67,107.57,107.6,25700.0,87.3294,87.3943,87.3131,87.3375,25700.0
2014-12-11 10:15:00,107.59,107.72,107.58,107.7,16900.0,87.3294,87.4349,87.3212,87.4186,16900.0
2014-12-11 10:20:00,107.73,108.05,107.73,108.05,14200.0,87.443,87.7027,87.443,87.7027,14200.0
2014-12-11 10:25:00,107.99,108.01,107.85,107.85,7900.0,87.654,87.6703,87.5404,87.5404,7900.0
2014-12-11 10:30:00,107.89,108.25,107.88,108.15,12400.0,87.5729,87.8651,87.5648,87.7839,12400.0
2014-12-11 10:35:00,108.13,108.15,107.97,108.11,13100.0,87.7677,87.7839,87.6378,87.7514,13100.0
2014-12-11 10:40:00,108.12,108.12,107.96,108.01,5400.0,87.7596,87.7596,87.6297,87.6703,5400.0
2014-12-11 10:45:00,108.0,108.04,107.73,107.73,56300.0,87.6622,87.6946,87.443,87.443,56300.0
2014-12-11 10:50:00,107.79,107.91,107.77,107.83,4500.0,87.4917,87.5891,87.4755,87.5242,4500.0
2014-12-11 10:55:00,107.79,107.79,107.62,107.64,53800.0,87.4917,87.4917,87.3537,87.3699,53800.0
2014-12-11 11:00:00,107.64,107.66,107.56,107.56,12900.0,87.3699,87.3862,87.305,87.305,12900.0
2014-12-11 11:05:00,107.56,107.62,107.49,107.53,14400.0,87.305,87.3537,87.2482,87.2807,14400.0
2014-12-11 11:10:00,107.55,107.97,107.55,107.95,8900.0,87.2969,87.6378,87.2969,87.6216,8900.0
2014-12-11 11:15:00,107.92,108.04,107.84,107.88,8700.0,87.5972,87.6946,87.5323,87.5648,8700.0
2014-12-11 11:20:00,107.93,108.26,107.91,108.26,7500.0,87.6053,87.8732,87.5891,87.8732,7500.0
2014-12-11 11:25:00,108.24,108.31,108.03,108.03,14100.0,87.857,87.9138,87.6865,87.6865,14100.0
2014-12-11 11:30:00,108.01,108.11,108.01,108.03,14400.0,87.6703,87.7514,87.6703,87.6865,14400.0
2014-12-11 11:35:00,107.98,108.09,107.92,107.93,4600.0,87.6459,87.7352,87.5972,87.6053,4600.0
2014-12-11 11:40:00,107.96,108.0,107.79,107.82,7200.0,87.6297,87.6622,87.4917,87.5161,7200.0
2014-12-11 11:45:00,107.79,107.8,107.54,107.56,10600.0,87.4917,87.4998,87.2888,87.305,10600.0
2014-12-11 11:50:00,107.6,107.65,107.5,107.65,20300.0,87.3375,87.3781,87.2563,87.3781,20300.0
2014-12-11 11:55:00,107.66,107.71,107.53,107.7,22000.0,87.3862,87.4268,87.2807,87.4186,22000.0
2014-12-11 12:00:00,107.7,107.79,107.66,107.79,15800.0,87.4186,87.4917,87.3862,87.4917,15800.0
2014-12-11 12:05:00,107.76,107.87,107.76,107.84,6900.0,87.4673,87.5566,87.4673,87.5323,6900.0
2014-12-11 12:10:00,107.83,107.97,107.81,107.91,6800.0,87.5242,87.6378,87.5079,87.5891,6800.0
2014-12-11 12:15:00,107.89,108.01,107.89,107.99,7000.0,87.5729,87.6703,87.5729,87.654,7000.0
2014-12-11 12:20:00,108.0,108.0,107.85,107.94,9000.0,87.6622,87.6622,87.5404,87.6135,9000.0
2014-12-11 12:25:00,107.95,108.11,107.95,108.03,5200.0,87.6216,87.7514,87.6216,87.6865,5200.0
2014-12-11 12:30:00,108.01,108.01,107.86,107.86,10300.0,87.6703,87.6703,87.5485,87.5485,10300.0
2014-12-11 12:35:00,107.85,107.86,107.81,107.83,4300.0,87.5404,87.5485,87.5079,87.5242,4300.0
2014-12-11 12:40:00,107.83,107.85,107.71,107.71,5800.0,87.5242,87.5404,87.4268,87.4268,5800.0
2014-12-11 12:45:00,107.72,107.88,107.7,107.78,5600.0,87.4349,87.5648,87.4186,87.4836,5600.0
2014-12-11 12:50:00,107.78,107.78,107.71,107.73,6800.0,87.4836,87.4836,87.4268,87.443,6800.0
2014-12-11 12:55:00,107.73,107.84,107.72,107.74,12800.0,87.443,87.5323,87.4349,87.4511,12800.0
2014-12-11 13:00:00,107.7,107.7,107.62,107.65,4500.0,87.4186,87.4186,87.3537,87.3781,4500.0
2014-12-11 13:05:00,107.62,107.69,107.56,107.56,4500.0,87.3537,87.4105,87.305,87.305,4500.0
2014-12-11 13:10:00,107.6,107.6,107.51,107.6,16900.0,87.3375,87.3375,87.2644,87.3375,16900.0
2014-12-11 13:15:00,107.6,107.63,107.56,107.56,11500.0,87.3375,87.3618,87.305,87.305,11500.0
2014-12-11 13:20:00,107.56,107.59,107.47,107.47,8200.0,87.305,87.3294,87.232,87.232,8200.0
2014-12-11 13:25:00,107.47,107.47,107.35,107.35,4300.0,87.232,87.232,87.1346,87.1346,4300.0
2014-12-11 13:30:00,107.37,107.4,107.3,107.34,7400.0,87.1508,87.1751,87.094,87.1264,7400.0
2014-12-11 13:35:00,107.33,107.34,107.11,107.13,16700.0,87.1183,87.1264,86.9398,86.956,16700.0
2014-12-11 13:40:00,107.11,107.19,107.09,107.19,13500.0,86.9398,87.0047,86.9235,87.0047,13500.0
2014-12-11 13:45:00,107.19,107.37,107.19,107.37,4400.0,87.0047,87.1508,87.0047,87.1508,4400.0
2014-12-11 13:50:00,107.37,107.42,107.36,107.39,3100.0,87.1508,87.1914,87.1427,87.167,3100.0
2014-12-11 13:55:00,107.4,107.45,107.08,107.08,8300.0,87.1751,87.2157,86.9154,86.9154,8300.0
2014-12-11 14:00:00,107.08,107.12,107.04,107.12,7100.0,86.9154,86.9479,86.8829,86.9479,7100.0
2014-12-11 14:05:00,107.13,107.33,107.08,107.31,13000.0,86.956,87.1183,86.9154,87.1021,13000.0
2014-12-11 14:10:00,107.29,107.34,107.22,107.29,7200.0,87.0859,87.1264,87.029,87.0859,7200.0
2014-12-11 14:15:00,107.28,107.29,107.02,107.11,7800.0,87.0777,87.0859,86.8667,86.9398,7800.0
2014-12-11 14:20:00,107.15,107.28,107.1,107.19,5900.0,86.9722,87.0777,86.9316,87.0047,5900.0
2014-12-11 14:25:00,107.22,107.22,106.92,106.95,12300.0,87.029,87.029,86.7855,86.8099,12300.0
2014-12-11 14:30:00,106.96,107.05,106.85,106.9,14600.0,86.818,86.8911,86.7287,86.7693,14600.0
2014-12-11 14:35:00,106.88,107.13,106.88,107.13,15400.0,86.7531,86.956,86.7531,86.956,15400.0
2014-12-11 14:40:00,107.15,107.28,107.14,107.16,8300.0,86.9722,87.0777,86.9641,86.9803,8300.0
2014-12-11 14:45:00,107.16,107.2,106.88,106.88,21000.0,86.9803,87.0128,86.7531,86.7531,21000.0
2014-12-11 14:50:00,106.88,106.92,106.81,106.92,8000.0,86.7531,86.7855,86.6962,86.7855,8000.0
2014-12-11 14:55:00,106.92,107.0,106.76,106.85,10200.0,86.7855,86.8505,86.6557,86.7287,10200.0
2014-12-11 15:00:00,106.87,107.06,106.8,107.06,7300.0,86.7449,86.8992,86.6881,86.8992,7300.0
2014-12-11 15:05:00,107.1,107.1,106.95,106.95,6300.0,86.9316,86.9316,86.8099,86.8099,6300.0
2014-12-11 15:10:00,106.94,107.17,106.94,107.13,9100.0,86.8018,86.9885,86.8018,86.956,9100.0
2014-12-11 15:15:00,107.13,107.34,107.11,107.27,15100.0,86.956,87.1264,86.9398,87.0696,15100.0
2014-12-11 15:20:00,107.26,107.44,107.26,107.44,7700.0,87.0615,87.2076,87.0615,87.2076,7700.0
2014-12-11 15:25:00,107.49,107.49,107.33,107.42,10600.0,87.2482,87.2482,87.1183,87.1914,10600.0
2014-12-11 15:30:00,107.4,107.52,107.15,107.21,17700.0,87.1751,87.2725,86.9722,87.0209,17700.0
2014-12-11 15:35:00,107.22,107.24,107.14,107.16,16700.0,87.029,87.0453,86.9641,86.9803,16700.0
2014-12-11 15:40:00,107.15,107.33,106.99,106.99,15400.0,86.9722,87.1183,86.8424,86.8424,15400.0
2014-12-11 15:45:00,107.03,107.05,106.87,106.87,31200.0,86.8748,86.8911,86.7449,86.7449,31200.0
2014-12-11 15:50:00,106.88,106.88,106.57,106.71,46600.0,86.7531,86.7531,86.5014,86.6151,46600.0
2014-12-11 15:55:00,106.7,106.95,106.68,106.87,69900.0,86.607,86.8099,86.5907,86.7449,69900.0
2014-12-12 09:30:00,105.58,105.58,105.17,105.37,3900.0,85.6979,85.6979,85.3651,85.5274,3900.0
2014-12-12 09:35:00,105.5,105.88,105.33,105.33,47700.0,85.6329,85.9414,85.495,85.495,47700.0
2014-12-12 09:40:00,105.33,105.9,105.33,105.8,10500.0,85.495,85.9576,85.495,85.8764,10500.0
2014-12-12 09:45:00,105.84,105.84,105.65,105.76,10900.0,85.9089,85.9089,85.7547,85.844,10900.0
2014-12-12 09:50:00,105.72,105.91,105.7,105.9,9800.0,85.8115,85.9657,85.7953,85.9576,9800.0
2014-12-12 09:55:00,105.96,106.15,105.86,106.01,23200.0,86.0063,86.1605,85.9251,86.0469,23200.0
2014-12-12 10:00:00,106.08,106.2,105.72,105.78,6900.0,86.1037,86.2011,85.8115,85.8602,6900.0
2014-12-12 10:05:00,105.82,106.03,105.82,106.01,4100.0,85.8927,86.0631,85.8927,86.0469,4100.0
2014-12-12 10:10:00,106.03,106.1,105.87,106.1,19900.0,86.0631,86.1199,85.9333,86.1199,19900.0
2014-12-12 10:15:00,106.1,106.41,106.03,106.4,40700.0,86.1199,86.3716,86.0631,86.3635,40700.0
2014-12-12 10:20:00,106.39,106.86,106.36,106.76,17700.0,86.3553,86.7368,86.331,86.6557,17700.0
2014-12-12 10:25:00,106.64,106.73,106.36,106.45,11100.0,86.5583,86.6313,86.331,86.404,11100.0
2014-12-12 10:30:00,106.44,106.75,106.43,106.67,17500.0,86.3959,86.6475,86.3878,86.5826,17500.0
2014-12-12 10:35:00,106.62,106.79,106.5,106.58,28400.0,86.542,86.68,86.4446,86.5096,28400.0
2014-12-12 10:40:00,106.59,106.66,106.5,106.59,12400.0,86.5177,86.5745,86.4446,86.5177,12400.0
2014-12-12 10:45:00,106.63,106.78,106.57,106.66,22100.0,86.5501,86.6719,86.5014,86.5745,22100.0
2014-12-12 10:50:00,106.62,106.65,106.38,106.42,7800.0,86.542,86.5664,86.3472,86.3797,7800.0
2014-12-12 10:55:00,106.42,106.5,106.31,106.35,21700.0,86.3797,86.4446,86.2904,86.3229,21700.0
2014-12-12 11:00:00,106.37,106.39,106.0,106.03,23100.0,86.3391,86.3553,86.0388,86.0631,23100.0
2014-12-12 11:05:00,106.04,106.25,106.03,106.12,21700.0,86.0712,86.2417,86.0631,86.1362,21700.0
2014-12-12 11:10:00,106.05,106.07,105.97,106.05,7100.0,86.0794,86.0956,86.0144,86.0794,7100.0
2014-12-12 11:15:00,106.05,106.07,105.93,105.98,7200.0,86.0794,86.0956,85.982,86.0225,7200.0
2014-12-12 11:20:00,105.98,106.1,105.82,105.9,10500.0,86.0225,86.1199,85.8927,85.9576,10500.0
2014-12-12 11:25:00,105.89,105.89,105.72,105.75,10900.0,85.9495,85.9495,85.8115,85.8359,10900.0
2014-12-12 11:30:00,105.75,106.09,105.75,106.06,11800.0,85.8359,86.1118,85.8359,86.0875,11800.0
2014-12-12 11:35:00,106.06,106.06,105.87,105.95,15200.0,86.0875,86.0875,85.9333,85.9982,15200.0
2014-12-12 11:40:00,105.95,105.97,105.53,105.53,29300.0,85.9982,86.0144,85.6573,85.6573,29300.0
2014-12-12 11:45:00,105.6,105.61,105.43,105.43,4500.0,85.7141,85.7222,85.5761,85.5761,4500.0
2014-12-12 11:50:00,105.37,105.47,105.24,105.27,7900.0,85.5274,85.6086,85.4219,85.4462,7900.0
2014-12-12 11:55:00,105.28,105.36,105.01,105.04,7800.0,85.4544,85.5193,85.2352,85.2596,7800.0
2014-12-12 12:00:00,105.07,105.25,104.87,104.99,24000.0,85.2839,85.43,85.1216,85.219,24000.0
2014-12-12 12:05:00,104.95,105.03,104.85,104.85,11200.0,85.1865,85.2514,85.1053,85.1053,11200.0
2014-12-12 12:10:00,104.82,104.95,104.82,104.95,3600.0,85.081,85.1865,85.081,85.1865,3600.0
2014-12-12 12:15:00,104.97,105.05,104.91,104.98,5100.0,85.2027,85.2677,85.154,85.2109,5100.0
2014-12-12 12:20:00,104.95,105.15,104.95,105.12,25000.0,85.1865,85.3488,85.1865,85.3245,25000.0
2014-12-12 12:25:00,105.16,105.17,105.0,105.13,22500.0,85.357,85.3651,85.2271,85.3326,22500.0
2014-12-12 12:30:00,105.13,105.33,105.0,105.27,67500.0,85.3326,85.495,85.2271,85.4462,67500.0
2014-12-12 12:35:00,105.27,105.41,105.22,105.37,4000.0,85.4462,85.5599,85.4057,85.5274,4000.0
2014-12-12 12:40:00,105.36,105.4,105.22,105.26,3400.0,85.5193,85.5518,85.4057,85.4381,3400.0
2014-12-12 12:45:00,105.28,105.37,105.18,105.23,7300.0,85.4544,85.5274,85.3732,85.4138,7300.0
2014-12-12 12:50:00,105.24,105.27,104.91,104.96,31300.0,85.4219,85.4462,85.154,85.1946,31300.0
2014-12-12 12:55:00,104.91,105.07,104.9,105.01,14400.0,85.154,85.2839,85.1459,85.2352,14400.0
2014-12-12 13:00:00,105.03,105.04,104.9,104.95,7000.0,85.2514,85.2596,85.1459,85.1865,7000.0
2014-12-12 13:05:00,104.96,105.27,104.96,105.27,27500.0,85.1946,85.4462,85.1946,85.4462,27500.0
2014-12-12 13:10:00,105.3,105.3,105.14,105.28,8900.0,85.4706,85.4706,85.3407,85.4544,8900.0
2014-12-12 13:15:00,105.28,105.56,105.28,105.48,11400.0,85.4544,85.6816,85.4544,85.6167,11400.0
2014-12-12 13:20:00,105.49,105.56,105.36,105.36,9300.0,85.6248,85.6816,85.5193,85.5193,9300.0
2014-12-12 13:25:00,105.37,105.37,105.23,105.31,16300.0,85.5274,85.5274,85.4138,85.4787,16300.0
2014-12-12 13:30:00,105.33,105.52,105.3,105.37,15200.0,85.495,85.6492,85.4706,85.5274,15200.0
2014-12-12 13:35:00,105.39,105.5,105.39,105.49,6300.0,85.5437,85.6329,85.5437,85.6248,6300.0
2014-12-12 13:40:00,105.49,105.49,105.29,105.31,2900.0,85.6248,85.6248,85.4625,85.4787,2900.0
2014-12-12 13:45:00,105.31,105.36,105.2,105.36,6500.0,85.4787,85.5193,85.3894,85.5193,6500.0
2014-12-12 13:50:00,105.35,105.53,105.35,105.53,9200.0,85.5112,85.6573,85.5112,85.6573,9200.0
2014-12-12 13:55:00,105.55,105.7,105.55,105.66,11900.0,85.6735,85.7953,85.6735,85.7628,11900.0
2014-12-12 14:00:00,105.65,105.67,105.5,105.63,36500.0,85.7547,85.7709,85.6329,85.7385,36500.0
2014-12-12 14:05:00,105.66,105.66,105.51,105.51,3100.0,85.7628,85.7628,85.6411,85.6411,3100.0
2014-12-12 14:10:00,105.52,105.54,105.44,105.48,8000.0,85.6492,85.6654,85.5842,85.6167,8000.0
2014-12-12 14:15:00,105.42,105.46,105.3,105.39,6300.0,85.568,85.6005,85.4706,85.5437,6300.0
2014-12-12 14:20:00,105.4,105.46,105.34,105.41,8600.0,85.5518,85.6005,85.5031,85.5599,8600.0
2014-12-12 14:25:00,105.4,105.59,105.4,105.5,19300.0,85.5518,85.706,85.5518,85.6329,19300.0
2014-12-12 14:30:00,105.5,105.6,105.49,105.49,10100.0,85.6329,85.7141,85.6248,85.6248,10100.0
2014-12-12 14:35:00,105.47,105.53,105.39,105.45,17200.0,85.6086,85.6573,85.5437,85.5924,17200.0
2014-12-12 14:40:00,105.47,105.49,105.4,105.43,17300.0,85.6086,85.6248,85.5518,85.5761,17300.0
2014-12-12 14:45:00,105.41,105.5,105.4,105.48,5200.0,85.5599,85.6329,85.5518,85.6167,5200.0
2014-12-12 14:50:00,105.5,105.5,105.43,105.47,7300.0,85.6329,85.6329,85.5761,85.6086,7300.0
2014-12-12 14:55:00,105.48,105.58,105.45,105.57,5400.0,85.6167,85.6979,85.5924,85.6898,5400.0
2014-12-12 15:00:00,105.62,105.62,105.45,105.45,9200.0,85.7303,85.7303,85.5924,85.5924,9200.0
2014-12-12 15:05:00,105.47,105.47,105.4,105.44,6500.0,85.6086,85.6086,85.5518,85.5842,6500.0
2014-12-12 15:10:00,105.45,105.45,105.27,105.4,15100.0,85.5924,85.5924,85.4462,85.5518,15100.0
2014-12-12 15:15:00,105.39,105.54,105.37,105.5,21300.0,85.5437,85.6654,85.5274,85.6329,21300.0
2014-12-12 15:20:00,105.51,105.58,105.47,105.52,16600.0,85.6411,85.6979,85.6086,85.6492,16600.0
2014-12-12 15:25:00,105.52,105.54,105.31,105.31,11400.0,85.6492,85.6654,85.4787,85.4787,11400.0
2014-12-12 15:30:00,105.29,105.29,105.13,105.15,29900.0,85.4625,85.4625,85.3326,85.3488,29900.0
2014-12-12 15:35:00,105.14,105.14,104.84,104.9,31900.0,85.3407,85.3407,85.0972,85.1459,31900.0
2014-12-12 15:40:00,104.92,105.01,104.84,104.97,14100.0,85.1622,85.2352,85.0972,85.2027,14100.0
2014-12-12 15:45:00,104.95,105.15,104.77,105.0,75000.0,85.1865,85.3488,85.0404,85.2271,75000.0
2014-12-12 15:50:00,105.0,105.18,104.93,105.09,184900.0,85.2271,85.3732,85.1703,85.3001,184900.0
2014-12-12 15:55:00,105.11,105.11,104.8,104.83,73400.0,85.3164,85.3164,85.0648,85.0891,73400.0
2014-12-15 09:30:00,105.64,106.19,105.13,105.7,29000.0,85.7466,86.193,85.3326,85.7953,29000.0
2014-12-15 09:35:00,105.7,105.71,105.4,105.54,12900.0,85.7953,85.8034,85.5518,85.6654,12900.0
2014-12-15 09:40:00,105.58,105.75,105.32,105.38,16400.0,85.6979,85.8359,85.4868,85.5355,16400.0
2014-12-15 09:45:00,105.38,105.53,105.26,105.52,9000.0,85.5355,85.6573,85.4381,85.6492,9000.0
2014-12-15 09:50:00,105.59,105.59,105.39,105.48,4100.0,85.706,85.706,85.5437,85.6167,4100.0
2014-12-15 09:55:00,105.52,105.52,105.03,105.03,8600.0,85.6492,85.6492,85.2514,85.2514,8600.0
2014-12-15 10:00:00,105.04,105.04,104.5,104.5,13300.0,85.2596,85.2596,84.8213,84.8213,13300.0
2014-12-15 10:05:00,104.57,104.69,104.33,104.36,13500.0,84.8781,84.9755,84.6833,84.7076,13500.0
2014-12-15 10:10:00,104.37,104.54,104.32,104.45,24700.0,84.7157,84.8537,84.6751,84.7807,24700.0
2014-12-15 10:15:00,104.43,104.56,104.38,104.47,14900.0,84.7644,84.87,84.7238,84.7969,14900.0
2014-12-15 10:20:00,104.45,104.45,104.06,104.07,10700.0,84.7807,84.7807,84.4641,84.4722,10700.0
2014-12-15 10:25:00,104.15,104.26,103.96,104.01,11600.0,84.5372,84.6264,84.3829,84.4235,11600.0
2014-12-15 10:30:00,104.02,104.09,103.88,103.88,6700.0,84.4316,84.4885,84.318,84.318,6700.0
2014-12-15 10:35:00,103.88,103.95,103.76,103.76,12800.0,84.318,84.3748,84.2206,84.2206,12800.0
2014-12-15 10:40:00,103.8,103.88,103.72,103.72,12400.0,84.2531,84.318,84.1881,84.1881,12400.0
2014-12-15 10:45:00,103.69,103.95,103.63,103.95,10700.0,84.1638,84.3748,84.1151,84.3748,10700.0
2014-12-15 10:50:00,103.98,104.35,103.93,104.35,36200.0,84.3992,84.6995,84.3586,84.6995,36200.0
2014-12-15 10:55:00,104.3,104.3,104.23,104.25,7700.0,84.6589,84.6589,84.6021,84.6183,7700.0
2014-12-15 11:00:00,104.23,104.23,103.87,103.88,13000.0,84.6021,84.6021,84.3099,84.318,13000.0
2014-12-15 11:05:00,103.87,103.87,103.66,103.73,11300.0,84.3099,84.3099,84.1394,84.1963,11300.0
2014-12-15 11:10:00,103.71,103.82,103.57,103.59,25800.0,84.18,84.2693,84.0664,84.0826,25800.0
2014-12-15 11:15:00,103.63,103.8,103.55,103.8,17900.0,84.1151,84.2531,84.0501,84.2531,17900.0
2014-12-15 11:20:00,103.84,103.91,103.6,103.6,4000.0,84.2855,84.3424,84.0907,84.0907,4000.0
2014-12-15 11:25:00,103.62,103.71,103.49,103.67,4800.0,84.107,84.18,84.0014,84.1476,4800.0
2014-12-15 11:30:00,103.57,103.88,103.57,103.79,5000.0,84.0664,84.318,84.0664,84.245,5000.0
2014-12-15 11:35:00,103.73,103.73,103.53,103.53,3700.0,84.1963,84.1963,84.0339,84.0339,3700.0
2014-12-15 11:40:00,103.51,103.59,103.36,103.37,9000.0,84.0177,84.0826,83.8959,83.904,9000.0
2014-12-15 11:45:00,103.39,103.53,103.35,103.41,6300.0,83.9203,84.0339,83.8878,83.9365,6300.0
2014-12-15 11:50:00,103.4,103.48,103.24,103.24,5800.0,83.9284,83.9933,83.7985,83.7985,5800.0
2014-12-15 11:55:00,103.2,103.35,103.15,103.27,11600.0,83.7661,83.8878,83.7255,83.8229,11600.0
2014-12-15 12:00:00,103.3,103.63,103.27,103.47,3600.0,83.8472,84.1151,83.8229,83.9852,3600.0
2014-12-15 12:05:00,103.53,103.73,103.52,103.62,4900.0,84.0339,84.1963,84.0258,84.107,4900.0
2014-12-15 12:10:00,103.6,103.73,103.58,103.67,4700.0,84.0907,84.1963,84.0745,84.1476,4700.0
2014-12-15 12:15:00,103.68,103.71,103.52,103.69,6100.0,84.1557,84.18,84.0258,84.1638,6100.0
2014-12-15 12:20:00,103.73,103.8,103.61,103.79,5800.0,84.1963,84.2531,84.0988,84.245,5800.0
2014-12-15 12:25:00,103.87,104.11,103.87,104.0,6900.0,84.3099,84.5047,84.3099,84.4154,6900.0
2014-12-15 12:30:00,104.08,104.16,103.7,103.8,9200.0,84.4803,84.5453,84.1719,84.2531,9200.0
2014-12-15 12:35:00,103.82,104.04,103.79,104.02,22700.0,84.2693,84.4479,84.245,84.4316,22700.0
2014-12-15 12:40:00,104.0,104.12,103.81,103.83,4300.0,84.4154,84.5128,84.2612,84.2774,4300.0
2014-12-15 12:45:00,103.98,104.07,103.95,104.07,3800.0,84.3992,84.4722,84.3748,84.4722,3800.0
2014-12-15 12:50:00,104.13,104.29,104.0,104.17,9400.0,84.5209,84.6508,84.4154,84.5534,9400.0
2014-12-15 12:55:00,104.18,104.34,104.18,104.31,4800.0,84.5615,84.6914,84.5615,84.667,4800.0
2014-12-15 13:00:00,104.2,104.4,104.15,104.38,4500.0,84.5777,84.7401,84.5372,84.7238,4500.0
2014-12-15 13:05:00,104.26,104.32,104.21,104.22,2100.0,84.6264,84.6751,84.5859,84.594,2100.0
2014-12-15 13:10:00,104.27,104.28,103.93,104.01,7200.0,84.6346,84.6427,84.3586,84.4235,7200.0
2014-12-15 13:15:00,104.09,104.14,104.05,104.09,3900.0,84.4885,84.529,84.456,84.4885,3900.0
2014-12-15 13:20:00,104.14,104.32,104.14,104.26,2800.0,84.529,84.6751,84.529,84.6264,2800.0
2014-12-15 13:25:00,104.23,104.28,104.1,104.1,6600.0,84.6021,84.6427,84.4966,84.4966,6600.0
2014-12-15 13:30:00,104.08,104.12,103.92,104.12,3600.0,84.4803,84.5128,84.3505,84.5128,3600.0
2014-12-15 13:35:00,104.09,104.24,104.09,104.16,4100.0,84.4885,84.6102,84.4885,84.5453,4100.0
2014-12-15 13:40:00,104.09,104.27,104.05,104.15,6700.0,84.4885,84.6346,84.456,84.5372,6700.0
2014-12-15 13:45:00,104.05,104.05,103.89,103.93,5500.0,84.456,84.456,84.3261,84.3586,5500.0
2014-12-15 13:50:00,103.93,104.08,103.84,103.99,3600.0,84.3586,84.4803,84.2855,84.4073,3600.0
2014-12-15 13:55:00,103.97,104.04,103.92,104.04,2200.0,84.3911,84.4479,84.3505,84.4479,2200.0
2014-12-15 14:00:00,104.02,104.12,103.99,103.99,6300.0,84.4316,84.5128,84.4073,84.4073,6300.0
2014-12-15 14:05:00,103.97,104.02,103.83,103.96,2900.0,84.3911,84.4316,84.2774,84.3829,2900.0
2014-12-15 14:10:00,103.96,103.96,103.75,103.81,9600.0,84.3829,84.3829,84.2125,84.2612,9600.0
2014-12-15 14:15:00,103.76,103.82,103.76,103.79,3600.0,84.2206,84.2693,84.2206,84.245,3600.0
2014-12-15 14:20:00,103.79,104.06,103.7,103.97,6500.0,84.245,84.4641,84.1719,84.3911,6500.0
2014-12-15 14:25:00,103.96,104.16,103.93,104.01,16400.0,84.3829,84.5453,84.3586,84.4235,16400.0
2014-12-15 14:30:00,104.0,104.07,103.85,103.95,6700.0,84.4154,84.4722,84.2937,84.3748,6700.0
2014-12-15 14:35:00,103.93,104.15,103.89,103.92,20800.0,84.3586,84.5372,84.3261,84.3505,20800.0
2014-12-15 14:40:00,103.93,103.99,103.55,103.6,10500.0,84.3586,84.4073,84.0501,84.0907,10500.0
2014-12-15 14:45:00,103.62,103.73,103.53,103.59,3900.0,84.107,84.1963,84.0339,84.0826,3900.0
2014-12-15 14:50:00,103.57,103.67,103.52,103.61,3900.0,84.0664,84.1476,84.0258,84.0988,3900.0
2014-12-15 14:55:00,103.64,103.77,103.61,103.69,4800.0,84.1232,84.2287,84.0988,84.1638,4800.0
2014-12-15 15:00:00,103.71,103.8,103.65,103.72,9700.0,84.18,84.2531,84.1313,84.1881,9700.0
2014-12-15 15:05:00,103.69,103.87,103.64,103.81,8500.0,84.1638,84.3099,84.1232,84.2612,8500.0
2014-12-15 15:10:00,103.83,103.91,103.74,103.74,25800.0,84.2774,84.3424,84.2044,84.2044,25800.0
2014-12-15 15:15:00,103.79,103.81,103.66,103.7,8600.0,84.245,84.2612,84.1394,84.1719,8600.0
2014-12-15 15:20:00,103.68,103.8,103.57,103.69,15800.0,84.1557,84.2531,84.0664,84.1638,15800.0
2014-12-15 15:25:00,103.73,103.89,103.59,103.6,17400.0,84.1963,84.3261,84.0826,84.0907,17400.0
2014-12-15 15:30:00,103.57,103.63,103.43,103.56,21800.0,84.0664,84.1151,83.9527,84.0583,21800.0
2014-12-15 15:35:00,103.59,103.78,103.56,103.64,42900.0,84.0826,84.2368,84.0583,84.1232,42900.0
2014-12-15 15:40:00,103.63,103.71,103.58,103.6,23900.0,84.1151,84.18,84.0745,84.0907,23900.0
2014-12-15 15:45:00,103.6,103.66,103.41,103.51,36600.0,84.0907,84.1394,83.9365,84.0177,36600.0
2014-12-15 15:50:00,103.51,103.68,103.41,103.56,66200.0,84.0177,84.1557,83.9365,84.0583,66200.0
2014-12-15 15:55:00,103.57,103.62,103.36,103.36,53800.0,84.0664,84.107,83.8959,83.8959,53800.0
2014-12-16 09:30:00,103.69,104.08,103.43,103.92,34300.0,84.1638,84.4803,83.9527,84.3505,34300.0
2014-12-16 09:35:00,103.98,104.11,103.29,103.29,27900.0,84.3992,84.5047,83.8391,83.8391,27900.0
2014-12-16 09:40:00,103.34,103.95,103.1,103.76,10400.0,83.8797,84.3748,83.6849,84.2206,10400.0
2014-12-16 09:45:00,103.7,103.94,103.66,103.83,8400.0,84.1719,84.3667,84.1394,84.2774,8400.0
2014-12-16 09:50:00,103.88,104.15,103.73,103.85,18700.0,84.318,84.5372,84.1963,84.2937,18700.0
2014-12-16 09:55:00,103.92,104.75,103.8,104.56,60300.0,84.3505,85.0242,84.2531,84.87,60300.0
2014-12-16 10:00:00,104.71,104.97,104.49,104.49,23400.0,84.9917,85.2027,84.8131,84.8131,23400.0
2014-12-16 10:05:00,104.56,104.59,104.2,104.32,13100.0,84.87,84.8943,84.5777,84.6751,13100.0
2014-12-16 10:10:00,104.34,104.4,104.18,104.27,14300.0,84.6914,84.7401,84.5615,84.6346,14300.0
2014-12-16 10:15:00,104.16,104.99,104.09,104.95,49900.0,84.5453,85.219,84.4885,85.1865,49900.0
2014-12-16 10:20:00,104.94,105.45,104.94,105.36,40600.0,85.1784,85.5924,85.1784,85.5193,40600.0
2014-12-16 10:25:00,105.39,105.41,105.05,105.1,25800.0,85.5437,85.5599,85.2677,85.3083,25800.0
2014-12-16 10:30:00,105.1,105.14,104.91,105.09,35100.0,85.3083,85.3407,85.154,85.3001,35100.0
2014-12-16 10:35:00,105.09,105.39,105.09,105.32,34200.0,85.3001,85.5437,85.3001,85.4868,34200.0
2014-12-16 10:40:00,105.32,105.36,105.27,105.33,40200.0,85.4868,85.5193,85.4462,85.495,40200.0
2014-12-16 10:45:00,105.36,105.52,105.25,105.31,21100.0,85.5193,85.6492,85.43,85.4787,21100.0
2014-12-16 10:50:00,105.31,105.46,105.28,105.42,20000.0,85.4787,85.6005,85.4544,85.568,20000.0
2014-12-16 10:55:00,105.43,105.66,105.34,105.56,22300.0,85.5761,85.7628,85.5031,85.6816,22300.0
2014-12-16 11:00:00,105.54,105.71,105.41,105.48,16600.0,85.6654,85.8034,85.5599,85.6167,16600.0
2014-12-16 11:05:00,105.48,105.54,105.38,105.39,39600.0,85.6167,85.6654,85.5355,85.5437,39600.0
2014-12-16 11:10:00,105.38,105.64,105.36,105.49,12700.0,85.5355,85.7466,85.5193,85.6248,12700.0
2014-12-16 11:15:00,105.49,105.75,105.49,105.65,22900.0,85.6248,85.8359,85.6248,85.7547,22900.0
2014-12-16 11:20:00,105.67,105.92,105.61,105.92,13800.0,85.7709,85.9738,85.7222,85.9738,13800.0
2014-12-16 11:25:00,105.94,106.37,105.89,106.14,25500.0,85.9901,86.3391,85.9495,86.1524,25500.0
2014-12-16 11:30:00,106.14,106.38,106.13,106.23,9700.0,86.1524,86.3472,86.1443,86.2255,9700.0
2014-12-16 11:35:00,106.23,106.31,106.2,106.25,16300.0,86.2255,86.2904,86.2011,86.2417,16300.0
2014-12-16 11:40:00,106.24,106.46,106.17,106.41,8900.0,86.2336,86.4122,86.1768,86.3716,8900.0
2014-12-16 11:45:00,106.43,106.43,106.21,106.3,16700.0,86.3878,86.3878,86.2092,86.2823,16700.0
2014-12-16 11:50:00,106.28,106.38,106.09,106.16,10500.0,86.2661,86.3472,86.1118,86.1687,10500.0
2014-12-16 11:55:00,106.12,106.18,105.89,106.03,29800.0,86.1362,86.1849,85.9495,86.0631,29800.0
2014-12-16 12:00:00,106.02,106.13,105.71,105.87,22600.0,86.055,86.1443,85.8034,85.9333,22600.0
2014-12-16 12:05:00,105.91,106.08,105.9,106.02,10400.0,85.9657,86.1037,85.9576,86.055,10400.0
2014-12-16 12:10:00,106.06,106.29,106.02,106.1,15000.0,86.0875,86.2742,86.055,86.1199,15000.0
2014-12-16 12:15:00,106.07,106.25,106.04,106.11,17700.0,86.0956,86.2417,86.0712,86.1281,17700.0
2014-12-16 12:20:00,106.14,106.17,105.81,105.87,13000.0,86.1524,86.1768,85.8846,85.9333,13000.0
2014-12-16 12:25:00,105.88,105.98,105.81,105.94,27400.0,85.9414,86.0225,85.8846,85.9901,27400.0
2014-12-16 12:30:00,105.95,105.95,105.81,105.86,18200.0,85.9982,85.9982,85.8846,85.9251,18200.0
2014-12-16 12:35:00,105.85,105.85,105.73,105.77,20800.0,85.917,85.917,85.8196,85.8521,20800.0
2014-12-16 12:40:00,105.77,105.78,105.53,105.54,16600.0,85.8521,85.8602,85.6573,85.6654,16600.0
2014-12-16 12:45:00,105.54,105.88,105.51,105.88,22500.0,85.6654,85.9414,85.6411,85.9414,22500.0
2014-12-16 12:50:00,105.87,105.93,105.67,105.74,17900.0,85.9333,85.982,85.7709,85.8277,17900.0
2014-12-16 12:55:00,105.74,105.76,105.52,105.52,11500.0,85.8277,85.844,85.6492,85.6492,11500.0
2014-12-16 13:00:00,105.54,105.81,105.51,105.78,28000.0,85.6654,85.8846,85.6411,85.8602,28000.0
2014-12-16 13:05:00,105.78,105.87,105.67,105.72,52000.0,85.8602,85.9333,85.7709,85.8115,52000.0
2014-12-16 13:10:00,105.7,105.7,105.33,105.42,25600.0,85.7953,85.7953,85.495,85.568,25600.0
2014-12-16 13:15:00,105.39,105.59,105.21,105.3,17200.0,85.5437,85.706,85.3975,85.4706,17200.0
2014-12-16 13:20:00,105.3,105.4,105.28,105.28,14400.0,85.4706,85.5518,85.4544,85.4544,14400.0
2014-12-16 13:25:00,105.22,105.6,105.18,105.55,47200.0,85.4057,85.7141,85.3732,85.6735,47200.0
2014-12-16 13:30:00,105.54,105.71,105.49,105.66,16400.0,85.6654,85.8034,85.6248,85.7628,16400.0
2014-12-16 13:35:00,105.7,105.77,105.69,105.7,18200.0,85.7953,85.8521,85.7872,85.7953,18200.0
2014-12-16 13:40:00,105.73,106.16,105.73,106.15,9000.0,85.8196,86.1687,85.8196,86.1605,9000.0
2014-12-16 13:45:00,106.15,106.15,105.88,106.03,14300.0,86.1605,86.1605,85.9414,86.0631,14300.0
2014-12-16 13:50:00,106.06,106.32,106.04,106.29,16200.0,86.0875,86.2985,86.0712,86.2742,16200.0
2014-12-16 13:55:00,106.28,106.44,106.2,106.2,11700.0,86.2661,86.3959,86.2011,86.2011,11700.0
2014-12-16 14:00:00,106.23,106.32,106.06,106.08,10800.0,86.2255,86.2985,86.0875,86.1037,10800.0
2014-12-16 14:05:00,106.08,106.21,106.04,106.2,17200.0,86.1037,86.2092,86.0712,86.2011,17200.0
2014-12-16 14:10:00,106.18,106.26,106.1,106.23,12700.0,86.1849,86.2498,86.1199,86.2255,12700.0
2014-12-16 14:15:00,106.22,106.22,106.08,106.08,13000.0,86.2174,86.2174,86.1037,86.1037,13000.0
2014-12-16 14:20:00,106.12,106.19,106.0,106.01,12800.0,86.1362,86.193,86.0388,86.0469,12800.0
2014-12-16 14:25:00,105.99,106.04,105.9,105.94,16000.0,86.0307,86.0712,85.9576,85.9901,16000.0
2014-12-16 14:30:00,105.92,106.06,105.74,105.74,17700.0,85.9738,86.0875,85.8277,85.8277,17700.0
2014-12-16 14:35:00,105.78,105.88,105.66,105.83,21500.0,85.8602,85.9414,85.7628,85.9008,21500.0
2014-12-16 14:40:00,105.81,106.06,105.8,105.98,17900.0,85.8846,86.0875,85.8764,86.0225,17900.0
2014-12-16 14:45:00,105.98,106.02,105.83,105.92,24300.0,86.0225,86.055,85.9008,85.9738,24300.0
2014-12-16 14:50:00,105.88,105.88,105.55,105.8,19600.0,85.9414,85.9414,85.6735,85.8764,19600.0
2014-12-16 14:55:00,105.81,105.84,105.74,105.82,18800.0,85.8846,85.9089,85.8277,85.8927,18800.0
2014-12-16 15:00:00,105.81,105.99,105.68,105.98,26400.0,85.8846,86.0307,85.779,86.0225,26400.0
2014-12-16 15:05:00,105.97,106.05,105.75,105.88,26000.0,86.0144,86.0794,85.8359,85.9414,26000.0
2014-12-16 15:10:00,105.86,105.9,105.73,105.77,21200.0,85.9251,85.9576,85.8196,85.8521,21200.0
2014-12-16 15:15:00,105.77,105.85,105.74,105.81,28700.0,85.8521,85.917,85.8277,85.8846,28700.0
2014-12-16 15:20:00,105.8,105.83,105.66,105.68,27800.0,85.8764,85.9008,85.7628,85.779,27800.0
2014-12-16 15:25:00,105.67,105.68,105.49,105.6,29500.0,85.7709,85.779,85.6248,85.7141,29500.0
2014-12-16 15:30:00,105.59,105.76,105.5,105.64,33600.0,85.706,85.844,85.6329,85.7466,33600.0
2014-12-16 15:35:00,105.62,105.68,105.37,105.39,62800.0,85.7303,85.779,85.5274,85.5437,62800.0
2014-12-16 15:40:00,105.41,105.42,105.05,105.09,26100.0,85.5599,85.568,85.2677,85.3001,26100.0
2014-12-16 15:45:00,105.12,105.36,105.1,105.3,38700.0,85.3245,85.5193,85.3083,85.4706,38700.0
2014-12-16 15:50:00,105.28,105.29,104.94,105.12,49300.0,85.4544,85.4625,85.1784,85.3245,49300.0
2014-12-16 15:55:00,105.11,105.11,104.72,104.83,81400.0,85.3164,85.3164,84.9998,85.0891,81400.0
2014-12-17 09:30:00,104.96,104.96,104.32,104.54,27300.0,85.1946,85.1946,84.6751,84.8537,27300.0
2014-12-17 09:35:00,104.74,104.75,104.27,104.43,7600.0,85.0161,85.0242,84.6346,84.7644,7600.0
2014-12-17 09:40:00,104.51,105.28,104.51,105.24,7400.0,84.8294,85.4544,84.8294,85.4219,7400.0
2014-12-17 09:45:00,105.31,105.43,104.91,105.0,8300.0,85.4787,85.5761,85.154,85.2271,8300.0
2014-12-17 09:50:00,104.97,105.05,104.89,104.93,11100.0,85.2027,85.2677,85.1378,85.1703,11100.0
2014-12-17 09:55:00,104.96,105.11,104.9,105.04,12400.0,85.1946,85.3164,85.1459,85.2596,12400.0
2014-12-17 10:00:00,105.07,105.08,104.65,104.8,18100.0,85.2839,85.292,84.943,85.0648,18100.0
2014-12-17 10:05:00,104.81,104.82,104.63,104.65,10500.0,85.0729,85.081,84.9268,84.943,10500.0
2014-12-17 10:10:00,104.65,104.78,104.55,104.74,11500.0,84.943,85.0485,84.8618,85.0161,11500.0
2014-12-17 10:15:00,104.7,104.99,104.64,104.92,37100.0,84.9836,85.219,84.9349,85.1622,37100.0
2014-12-17 10:20:00,104.9,104.9,104.59,104.71,24800.0,85.1459,85.1459,84.8943,84.9917,24800.0
2014-12-17 10:25:00,104.62,104.67,104.51,104.52,11100.0,84.9187,84.9592,84.8294,84.8375,11100.0
2014-12-17 10:30:00,104.51,104.52,104.35,104.36,16000.0,84.8294,84.8375,84.6995,84.7076,16000.0
2014-12-17 10:35:00,104.37,104.73,104.31,104.73,17500.0,84.7157,85.0079,84.667,85.0079,17500.0
2014-12-17 10:40:00,104.74,105.05,104.74,105.03,42100.0,85.0161,85.2677,85.0161,85.2514,42100.0
2014-12-17 10:45:00,105.02,105.3,104.98,105.28,30800.0,85.2433,85.4706,85.2109,85.4544,30800.0
2014-12-17 10:50:00,105.29,105.48,105.28,105.48,21000.0,85.4625,85.6167,85.4544,85.6167,21000.0
2014-12-17 10:55:00,105.44,105.49,105.4,105.46,18700.0,85.5842,85.6248,85.5518,85.6005,18700.0
2014-12-17 11:00:00,105.42,105.56,105.39,105.45,17900.0,85.568,85.6816,85.5437,85.5924,17900.0
2014-12-17 11:05:00,105.43,105.56,105.4,105.51,16100.0,85.5761,85.6816,85.5518,85.6411,16100.0
2014-12-17 11:10:00,105.53,105.6,105.3,105.34,11900.0,85.6573,85.7141,85.4706,85.5031,11900.0
2014-12-17 11:15:00,105.36,105.42,105.29,105.39,12000.0,85.5193,85.568,85.4625,85.5437,12000.0
2014-12-17 11:20:00,105.41,105.51,105.3,105.41,12700.0,85.5599,85.6411,85.4706,85.5599,12700.0
2014-12-17 11:25:00,105.42,105.69,105.32,105.69,22200.0,85.568,85.7872,85.4868,85.7872,22200.0
2014-12-17 11:30:00,105.7,106.07,105.69,106.0,69200.0,85.7953,86.0956,85.7872,86.0388,69200.0
2014-12-17 11:35:00,105.98,106.34,105.96,106.32,16300.0,86.0225,86.3148,86.0063,86.2985,16300.0
2014-12-17 11:40:00,106.31,106.36,106.08,106.2,10800.0,86.2904,86.331,86.1037,86.2011,10800.0
2014-12-17 11:45:00,106.2,106.23,106.07,106.07,33900.0,86.2011,86.2255,86.0956,86.0956,33900.0
2014-12-17 11:50:00,106.08,106.19,106.05,106.19,6300.0,86.1037,86.193,86.0794,86.193,6300.0
2014-12-17 11:55:00,106.23,106.64,106.23,106.44,6700.0,86.2255,86.5583,86.2255,86.3959,6700.0
2014-12-17 12:00:00,106.4,106.42,106.21,106.24,4500.0,86.3635,86.3797,86.2092,86.2336,4500.0
2014-12-17 12:05:00,106.2,106.21,106.06,106.18,6200.0,86.2011,86.2092,86.0875,86.1849,6200.0
2014-12-17 12:10:00,106.2,106.24,106.08,106.14,10000.0,86.2011,86.2336,86.1037,86.1524,10000.0
2014-12-17 12:15:00,106.12,106.16,106.07,106.11,9800.0,86.1362,86.1687,86.0956,86.1281,9800.0
2014-12-17 12:20:00,106.1,106.14,105.95,106.01,10100.0,86.1199,86.1524,85.9982,86.0469,10100.0
2014-12-17 12:25:00,105.99,106.13,105.97,106.06,16500.0,86.0307,86.1443,86.0144,86.0875,16500.0
2014-12-17 12:30:00,106.07,106.2,106.07,106.09,6100.0,86.0956,86.2011,86.0956,86.1118,6100.0
2014-12-17 12:35:00,106.08,106.17,106.05,106.13,24300.0,86.1037,86.1768,86.0794,86.1443,24300.0
2014-12-17 12:40:00,106.1,106.16,105.99,106.03,14900.0,86.1199,86.1687,86.0307,86.0631,14900.0
2014-12-17 12:45:00,106.03,106.21,106.02,106.18,17300.0,86.0631,86.2092,86.055,86.1849,17300.0
2014-12-17 12:50:00,106.18,106.46,106.17,106.27,11300.0,86.1849,86.4122,86.1768,86.2579,11300.0
2014-12-17 12:55:00,106.27,106.29,106.11,106.21,11600.0,86.2579,86.2742,86.1281,86.2092,11600.0
2014-12-17 13:00:00,106.17,106.41,106.16,106.3,15000.0,86.1768,86.3716,86.1687,86.2823,15000.0
2014-12-17 13:05:00,106.31,106.43,106.29,106.43,15700.0,86.2904,86.3878,86.2742,86.3878,15700.0
2014-12-17 13:10:00,106.42,106.5,106.33,106.43,14600.0,86.3797,86.4446,86.3066,86.3878,14600.0
2014-12-17 13:15:00,106.42,106.48,106.4,106.46,11600.0,86.3797,86.4284,86.3635,86.4122,11600.0
2014-12-17 13:20:00,106.5,106.59,106.5,106.51,7500.0,86.4446,86.5177,86.4446,86.4527,7500.0
2014-12-17 13:25:00,106.5,106.56,106.45,106.54,6300.0,86.4446,86.4933,86.404,86.4771,6300.0
2014-12-17 13:30:00,106.54,106.55,106.39,106.4,10200.0,86.4771,86.4852,86.3553,86.3635,10200.0
2014-12-17 13:35:00,106.36,106.39,106.26,106.34,10400.0,86.331,86.3553,86.2498,86.3148,10400.0
2014-12-17 13:40:00,106.34,106.45,106.28,106.41,13700.0,86.3148,86.404,86.2661,86.3716,13700.0
2014-12-17 13:45:00,106.36,106.56,106.26,106.45,20600.0,86.331,86.4933,86.2498,86.404,20600.0
2014-12-17 13:50:00,106.4,106.59,106.37,106.56,10800.0,86.3635,86.5177,86.3391,86.4933,10800.0
2014-12-17 13:55:00,106.57,106.75,106.51,106.75,11000.0,86.5014,86.6475,86.4527,86.6475,11000.0
2014-12-17 14:00:00,106.77,107.49,106.65,107.27,35800.0,86.6638,87.2482,86.5664,87.0696,35800.0
2014-12-17 14:05:00,107.26,107.38,107.01,107.24,13000.0,87.0615,87.1589,86.8586,87.0453,13000.0
2014-12-17 14:10:00,107.18,107.58,107.11,107.46,19100.0,86.9966,87.3212,86.9398,87.2238,19100.0
2014-12-17 14:15:00,107.44,107.52,107.38,107.46,17900.0,87.2076,87.2725,87.1589,87.2238,17900.0
2014-12-17 14:20:00,107.46,107.55,107.38,107.55,27400.0,87.2238,87.2969,87.1589,87.2969,27400.0
2014-12-17 14:25:00,107.59,107.6,107.49,107.52,19700.0,87.3294,87.3375,87.2482,87.2725,19700.0
2014-12-17 14:30:00,107.55,107.67,107.42,107.64,47500.0,87.2969,87.3943,87.1914,87.3699,47500.0
2014-12-17 14:35:00,107.65,107.81,107.65,107.69,33100.0,87.3781,87.5079,87.3781,87.4105,33100.0
2014-12-17 14:40:00,107.67,107.73,107.18,107.32,51000.0,87.3943,87.443,86.9966,87.1102,51000.0
2014-12-17 14:45:00,107.29,107.34,107.02,107.15,23300.0,87.0859,87.1264,86.8667,86.9722,23300.0
2014-12-17 14:50:00,107.11,107.35,107.04,107.35,16200.0,86.9398,87.1346,86.8829,87.1346,16200.0
2014-12-17 14:55:00,107.38,107.49,107.18,107.23,19300.0,87.1589,87.2482,86.9966,87.0372,19300.0
2014-12-17 15:00:00,107.24,107.26,106.76,107.02,23400.0,87.0453,87.0615,86.6557,86.8667,23400.0
2014-12-17 15:05:00,106.94,107.06,106.9,106.96,17100.0,86.8018,86.8992,86.7693,86.818,17100.0
2014-12-17 15:10:00,106.94,107.27,106.94,107.27,30000.0,86.8018,87.0696,86.8018,87.0696,30000.0
2014-12-17 15:15:00,107.27,107.54,107.22,107.49,14200.0,87.0696,87.2888,87.029,87.2482,14200.0
2014-12-17 15:20:00,107.49,107.49,107.25,107.33,13800.0,87.2482,87.2482,87.0534,87.1183,13800.0
2014-12-17 15:25:00,107.34,107.8,107.33,107.74,17100.0,87.1264,87.4998,87.1183,87.4511,17100.0
2014-12-17 15:30:00,107.76,107.97,107.59,107.75,32800.0,87.4673,87.6378,87.3294,87.4592,32800.0
2014-12-17 15:35:00,107.73,107.75,107.57,107.69,30700.0,87.443,87.4592,87.3131,87.4105,30700.0
2014-12-17 15:40:00,107.68,108.09,107.68,108.08,36600.0,87.4024,87.7352,87.4024,87.7271,36600.0
2014-12-17 15:45:00,108.08,108.16,108.0,108.06,50400.0,87.7271,87.792,87.6622,87.7109,50400.0
2014-12-17 15:50:00,108.06,108.06,107.77,107.77,45200.0,87.7109,87.7109,87.4755,87.4755,45200.0
2014-12-17 15:55:00,107.8,108.0,107.79,107.98,83800.0,87.4998,87.6622,87.4917,87.6459,83800.0
2014-12-18 09:30:00,109.69,110.14,109.64,110.11,20000.0,89.0339,89.3992,88.9933,89.3748,20000.0
2014-12-18 09:35:00,110.09,110.1,109.32,109.81,39100.0,89.3586,89.3667,88.7336,89.1313,39100.0
2014-12-18 09:40:00,109.91,109.97,109.41,109.43,21200.0,89.2125,89.2612,88.8066,88.8229,21200.0
2014-12-18 09:45:00,109.42,109.72,109.41,109.72,6400.0,88.8147,89.0583,88.8066,89.0583,6400.0
2014-12-18 09:50:00,109.79,110.05,109.72,109.92,8500.0,89.1151,89.3261,89.0583,89.2206,8500.0
2014-12-18 09:55:00,109.9,110.24,109.89,110.15,15500.0,89.2044,89.4803,89.1962,89.4073,15500.0
2014-12-18 10:00:00,110.15,110.21,109.86,110.08,10800.0,89.4073,89.456,89.1719,89.3505,10800.0
2014-12-18 10:05:00,110.09,110.3,109.97,110.24,8700.0,89.3586,89.529,89.2612,89.4803,8700.0
2014-12-18 10:10:00,110.24,110.27,110.09,110.14,12100.0,89.4803,89.5047,89.3586,89.3992,12100.0
2014-12-18 10:15:00,110.07,110.12,109.93,110.02,25500.0,89.3423,89.3829,89.2287,89.3018,25500.0
2014-12-18 10:20:00,110.01,110.08,109.89,110.06,6900.0,89.2936,89.3505,89.1962,89.3342,6900.0
2014-12-18 10:25:00,110.12,110.12,109.68,109.79,7900.0,89.3829,89.3829,89.0258,89.1151,7900.0
2014-12-18 10:30:00,109.79,109.85,109.7,109.78,3700.0,89.1151,89.1638,89.042,89.107,3700.0
2014-12-18 10:35:00,109.75,109.83,109.68,109.75,27900.0,89.0826,89.1475,89.0258,89.0826,27900.0
2014-12-18 10:40:00,109.81,109.9,109.72,109.82,11200.0,89.1313,89.2044,89.0583,89.1394,11200.0
2014-12-18 10:45:00,109.82,110.11,109.7,109.98,13100.0,89.1394,89.3748,89.042,89.2693,13100.0
2014-12-18 10:50:00,109.98,110.29,109.93,110.08,15300.0,89.2693,89.5209,89.2287,89.3505,15300.0
2014-12-18 10:55:00,110.04,110.05,109.97,109.99,8100.0,89.318,89.3261,89.2612,89.2774,8100.0
2014-12-18 11:00:00,109.95,109.99,109.86,109.99,15300.0,89.2449,89.2774,89.1719,89.2774,15300.0
2014-12-18 11:05:00,109.96,110.01,109.77,109.86,9500.0,89.2531,89.2936,89.0988,89.1719,9500.0
2014-12-18 11:10:00,109.82,109.96,109.76,109.92,9400.0,89.1394,89.2531,89.0907,89.2206,9400.0
2014-12-18 11:15:00,109.9,110.03,109.9,110.03,6400.0,89.2044,89.3099,89.2044,89.3099,6400.0
2014-12-18 11:20:00,109.98,110.09,109.97,110.08,6000.0,89.2693,89.3586,89.2612,89.3505,6000.0
2014-12-18 11:25:00,110.08,110.56,110.06,110.38,29100.0,89.3505,89.7401,89.3342,89.594,29100.0
2014-12-18 11:30:00,110.39,110.52,110.31,110.52,12800.0,89.6021,89.7076,89.5372,89.7076,12800.0
2014-12-18 11:35:00,110.49,110.64,110.42,110.63,9200.0,89.6833,89.805,89.6264,89.7969,9200.0
2014-12-18 11:40:00,110.65,110.85,110.6,110.66,13600.0,89.8131,89.9755,89.7725,89.8212,13600.0
2014-12-18 11:45:00,110.6,110.71,110.59,110.71,7600.0,89.7725,89.8618,89.7644,89.8618,7600.0
2014-12-18 11:50:00,110.71,111.02,110.66,111.0,8800.0,89.8618,90.1134,89.8212,90.0972,8800.0
2014-12-18 11:55:00,110.97,111.03,110.88,111.02,9300.0,90.0729,90.1216,89.9998,90.1134,9300.0
2014-12-18 12:00:00,110.99,111.0,110.84,110.84,4800.0,90.0891,90.0972,89.9673,89.9673,4800.0
2014-12-18 12:05:00,110.9,111.15,110.83,111.08,16300.0,90.016,90.219,89.9592,90.1621,16300.0
2014-12-18 12:10:00,111.08,111.22,111.07,111.11,11300.0,90.1621,90.2758,90.154,90.1865,11300.0
2014-12-18 12:15:00,111.13,111.2,111.11,111.18,6900.0,90.2027,90.2596,90.1865,90.2433,6900.0
2014-12-18 12:20:00,111.15,111.15,110.99,111.11,8600.0,90.219,90.219,90.0891,90.1865,8600.0
2014-12-18 12:25:00,111.11,111.15,111.06,111.06,5600.0,90.1865,90.219,90.1459,90.1459,5600.0
2014-12-18 12:30:00,111.06,111.1,110.92,111.06,8900.0,90.1459,90.1784,90.0323,90.1459,8900.0
2014-12-18 12:35:00,111.1,111.1,111.0,111.0,6400.0,90.1784,90.1784,90.0972,90.0972,6400.0
2014-12-18 12:40:00,111.02,111.23,111.02,111.21,8700.0,90.1134,90.2839,90.1134,90.2677,8700.0
2014-12-18 12:45:00,111.22,111.42,111.2,111.4,8000.0,90.2758,90.4381,90.2596,90.4219,8000.0
2014-12-18 12:50:00,111.39,111.47,111.34,111.34,3800.0,90.4138,90.4787,90.3732,90.3732,3800.0
2014-12-18 12:55:00,111.32,111.4,111.28,111.38,8800.0,90.357,90.4219,90.3245,90.4057,8800.0
2014-12-18 13:00:00,111.41,111.41,111.24,111.29,6600.0,90.43,90.43,90.292,90.3326,6600.0
2014-12-18 13:05:00,111.28,111.32,111.22,111.23,8900.0,90.3245,90.357,90.2758,90.2839,8900.0
2014-12-18 13:10:00,111.23,111.26,111.17,111.18,7500.0,90.2839,90.3083,90.2352,90.2433,7500.0
2014-12-18 13:15:00,111.16,111.22,111.11,111.11,15700.0,90.2271,90.2758,90.1865,90.1865,15700.0
2014-12-18 13:20:00,111.13,111.27,111.13,111.2,10300.0,90.2027,90.3164,90.2027,90.2596,10300.0
2014-12-18 13:25:00,111.19,111.24,111.15,111.23,2100.0,90.2514,90.292,90.219,90.2839,2100.0
2014-12-18 13:30:00,111.21,111.39,111.2,111.39,9300.0,90.2677,90.4138,90.2596,90.4138,9300.0
2014-12-18 13:35:00,111.4,111.41,111.34,111.36,10800.0,90.4219,90.43,90.3732,90.3894,10800.0
2014-12-18 13:40:00,111.37,111.42,111.3,111.3,10100.0,90.3975,90.4381,90.3407,90.3407,10100.0
2014-12-18 13:45:00,111.3,111.37,111.28,111.28,7000.0,90.3407,90.3975,90.3245,90.3245,7000.0
2014-12-18 13:50:00,111.29,111.32,111.26,111.26,9600.0,90.3326,90.357,90.3083,90.3083,9600.0
2014-12-18 13:55:00,111.25,111.26,111.22,111.22,5400.0,90.3001,90.3083,90.2758,90.2758,5400.0
2014-12-18 14:00:00,111.22,111.25,111.01,111.06,13100.0,90.2758,90.3001,90.1053,90.1459,13100.0
2014-12-18 14:05:00,111.06,111.06,110.96,111.03,9400.0,90.1459,90.1459,90.0647,90.1216,9400.0
2014-12-18 14:10:00,111.02,111.07,111.02,111.06,4600.0,90.1134,90.154,90.1134,90.1459,4600.0
2014-12-18 14:15:00,111.06,111.2,111.06,111.19,17100.0,90.1459,90.2596,90.1459,90.2514,17100.0
2014-12-18 14:20:00,111.18,111.32,111.17,111.22,41600.0,90.2433,90.357,90.2352,90.2758,41600.0
2014-12-18 14:25:00,111.21,111.3,111.19,111.29,21900.0,90.2677,90.3407,90.2514,90.3326,21900.0
2014-12-18 14:30:00,111.27,111.33,111.2,111.23,72800.0,90.3164,90.3651,90.2596,90.2839,72800.0
2014-12-18 14:35:00,111.24,111.24,110.99,111.11,17600.0,90.292,90.292,90.0891,90.1865,17600.0
2014-12-18 14:40:00,111.04,111.07,110.96,110.97,4800.0,90.1297,90.154,90.0647,90.0729,4800.0
2014-12-18 14:45:00,110.97,111.01,110.87,110.87,15200.0,90.0729,90.1053,89.9917,89.9917,15200.0
2014-12-18 14:50:00,110.87,110.98,110.79,110.98,37400.0,89.9917,90.081,89.9268,90.081,37400.0
2014-12-18 14:55:00,110.97,111.07,110.94,111.03,10600.0,90.0729,90.154,90.0485,90.1216,10600.0
2014-12-18 15:00:00,111.02,111.08,110.91,111.06,28800.0,90.1134,90.1621,90.0242,90.1459,28800.0
2014-12-18 15:05:00,111.1,111.25,111.1,111.19,12100.0,90.1784,90.3001,90.1784,90.2514,12100.0
2014-12-18 15:10:00,111.22,111.27,111.19,111.24,8000.0,90.2758,90.3164,90.2514,90.292,8000.0
2014-12-18 15:15:00,111.24,111.28,111.18,111.18,16700.0,90.292,90.3245,90.2433,90.2433,16700.0
2014-12-18 15:20:00,111.18,111.19,111.06,111.09,28800.0,90.2433,90.2514,90.1459,90.1703,28800.0
2014-12-18 15:25:00,111.09,111.2,111.05,111.16,28900.0,90.1703,90.2596,90.1378,90.2271,28900.0
2014-12-18 15:30:00,111.16,111.23,111.09,111.13,34900.0,90.2271,90.2839,90.1703,90.2027,34900.0
2014-12-18 15:35:00,111.12,111.19,111.06,111.1,26200.0,90.1946,90.2514,90.1459,90.1784,26200.0
2014-12-18 15:40:00,111.1,111.18,111.09,111.1,42000.0,90.1784,90.2433,90.1703,90.1784,42000.0
2014-12-18 15:45:00,111.1,111.14,111.06,111.13,53100.0,90.1784,90.2108,90.1459,90.2027,53100.0
2014-12-18 15:50:00,111.13,111.25,111.13,111.2,55600.0,90.2027,90.3001,90.2027,90.2596,55600.0
2014-12-18 15:55:00,111.2,111.45,111.2,111.44,63400.0,90.2596,90.4625,90.2596,90.4544,63400.0
2014-12-19 09:30:00,112.09,112.64,111.66,112.53,193800.0,90.982,91.4284,90.6329,91.3391,193800.0
2014-12-19 09:35:00,112.52,112.52,112.12,112.3,22500.0,91.331,91.331,91.0063,91.1524,22500.0
2014-12-19 09:40:00,112.25,112.33,111.85,112.09,12900.0,91.1118,91.1768,90.7871,90.982,12900.0
2014-12-19 09:45:00,112.0,112.07,111.84,111.85,35600.0,90.9089,90.9657,90.779,90.7871,35600.0
2014-12-19 09:50:00,111.83,111.9,111.64,111.67,15400.0,90.7709,90.8277,90.6167,90.641,15400.0
2014-12-19 09:55:00,111.63,112.43,111.63,112.3,36300.0,90.6086,91.2579,90.6086,91.1524,36300.0
2014-12-19 10:00:00,112.33,112.33,112.08,112.16,18200.0,91.1768,91.1768,90.9738,91.0388,18200.0
2014-12-19 10:05:00,112.23,112.55,112.11,112.55,36100.0,91.0956,91.3553,90.9982,91.3553,36100.0
2014-12-19 10:10:00,112.51,112.64,112.37,112.5,9000.0,91.3229,91.4284,91.2092,91.3147,9000.0
2014-12-19 10:15:00,112.52,112.52,112.15,112.19,8600.0,91.331,91.331,91.0307,91.0631,8600.0
2014-12-19 10:20:00,112.14,112.14,111.95,112.05,25900.0,91.0225,91.0225,90.8683,90.9495,25900.0
2014-12-19 10:25:00,112.02,112.04,111.8,111.88,16100.0,90.9251,90.9414,90.7466,90.8115,16100.0
2014-12-19 10:30:00,111.89,111.92,111.78,111.92,26800.0,90.8196,90.844,90.7303,90.844,26800.0
2014-12-19 10:35:00,111.94,112.07,111.88,112.07,13300.0,90.8602,90.9657,90.8115,90.9657,13300.0
2014-12-19 10:40:00,112.08,112.63,112.08,112.48,13500.0,90.9738,91.4203,90.9738,91.2985,13500.0
2014-12-19 10:45:00,112.45,112.49,112.27,112.27,14900.0,91.2742,91.3066,91.1281,91.1281,14900.0
2014-12-19 10:50:00,112.28,112.45,112.25,112.4,8900.0,91.1362,91.2742,91.1118,91.2336,8900.0
2014-12-19 10:55:00,112.41,112.44,112.3,112.44,14400.0,91.2417,91.266,91.1524,91.266,14400.0
2014-12-19 11:00:00,112.39,112.43,112.27,112.42,9600.0,91.2255,91.2579,91.1281,91.2498,9600.0
2014-12-19 11:05:00,112.38,112.43,112.29,112.4,4600.0,91.2173,91.2579,91.1443,91.2336,4600.0
2014-12-19 11:10:00,112.42,112.5,112.42,112.46,8800.0,91.2498,91.3147,91.2498,91.2823,8800.0
2014-12-19 11:15:00,112.46,112.47,112.36,112.36,15800.0,91.2823,91.2904,91.2011,91.2011,15800.0
2014-12-19 11:20:00,112.34,112.4,112.32,112.4,7100.0,91.1849,91.2336,91.1686,91.2336,7100.0
2014-12-19 11:25:00,112.42,112.46,112.37,112.39,9100.0,91.2498,91.2823,91.2092,91.2255,9100.0
2014-12-19 11:30:00,112.38,112.41,112.28,112.41,7200.0,91.2173,91.2417,91.1362,91.2417,7200.0
2014-12-19 11:35:00,112.4,112.41,112.28,112.31,3800.0,91.2336,91.2417,91.1362,91.1605,3800.0
2014-12-19 11:40:00,112.31,112.36,112.27,112.27,5200.0,91.1605,91.2011,91.1281,91.1281,5200.0
2014-12-19 11:45:00,112.28,112.34,112.25,112.25,6100.0,91.1362,91.1849,91.1118,91.1118,6100.0
2014-12-19 11:50:00,112.27,112.33,112.25,112.3,9800.0,91.1281,91.1768,91.1118,91.1524,9800.0
2014-12-19 11:55:00,112.3,112.32,112.21,112.23,6900.0,91.1524,91.1686,91.0794,91.0956,6900.0
2014-12-19 12:00:00,112.22,112.22,112.1,112.12,12600.0,91.0875,91.0875,90.9901,91.0063,12600.0
2014-12-19 12:05:00,112.11,112.18,112.05,112.17,15700.0,90.9982,91.055,90.9495,91.0469,15700.0
2014-12-19 12:10:00,112.17,112.21,112.14,112.21,9800.0,91.0469,91.0794,91.0225,91.0794,9800.0
2014-12-19 12:15:00,112.21,112.37,112.21,112.3,19100.0,91.0794,91.2092,91.0794,91.1524,19100.0
2014-12-19 12:20:00,112.32,112.35,112.17,112.17,7200.0,91.1686,91.193,91.0469,91.0469,7200.0
2014-12-19 12:25:00,112.21,112.24,112.11,112.12,7000.0,91.0794,91.1037,90.9982,91.0063,7000.0
2014-12-19 12:30:00,112.1,112.11,111.96,111.97,10600.0,90.9901,90.9982,90.8764,90.8845,10600.0
2014-12-19 12:35:00,111.99,112.0,111.9,111.96,3800.0,90.9008,90.9089,90.8277,90.8764,3800.0
2014-12-19 12:40:00,111.94,111.96,111.8,111.84,5800.0,90.8602,90.8764,90.7466,90.779,5800.0
2014-12-19 12:45:00,111.86,111.9,111.76,111.84,7400.0,90.7953,90.8277,90.7141,90.779,7400.0
2014-12-19 12:50:00,111.87,111.93,111.82,111.83,6700.0,90.8034,90.8521,90.7628,90.7709,6700.0
2014-12-19 12:55:00,111.84,111.84,111.74,111.74,7500.0,90.779,90.779,90.6979,90.6979,7500.0
2014-12-19 13:00:00,111.7,111.77,111.68,111.68,12400.0,90.6654,90.7222,90.6492,90.6492,12400.0
2014-12-19 13:05:00,111.68,111.73,111.64,111.71,14700.0,90.6492,90.6897,90.6167,90.6735,14700.0
2014-12-19 13:10:00,111.67,111.8,111.67,111.77,47200.0,90.641,90.7466,90.641,90.7222,47200.0
2014-12-19 13:15:00,111.76,111.81,111.71,111.72,7300.0,90.7141,90.7547,90.6735,90.6816,7300.0
2014-12-19 13:20:00,111.71,111.71,111.55,111.67,11000.0,90.6735,90.6735,90.5436,90.641,11000.0
2014-12-19 13:25:00,111.63,111.69,111.61,111.61,5200.0,90.6086,90.6573,90.5923,90.5923,5200.0
2014-12-19 13:30:00,111.62,111.71,111.62,111.67,15900.0,90.6005,90.6735,90.6005,90.641,15900.0
2014-12-19 13:35:00,111.67,111.68,111.57,111.59,6700.0,90.641,90.6492,90.5599,90.5761,6700.0
2014-12-19 13:40:00,111.59,111.68,111.59,111.67,9200.0,90.5761,90.6492,90.5761,90.641,9200.0
2014-12-19 13:45:00,111.65,111.65,111.55,111.55,7600.0,90.6248,90.6248,90.5436,90.5436,7600.0
2014-12-19 13:50:00,111.57,111.57,111.46,111.55,16600.0,90.5599,90.5599,90.4706,90.5436,16600.0
2014-12-19 13:55:00,111.58,111.6,111.55,111.6,5400.0,90.568,90.5842,90.5436,90.5842,5400.0
2014-12-19 14:00:00,111.59,111.6,111.53,111.54,22300.0,90.5761,90.5842,90.5274,90.5355,22300.0
2014-12-19 14:05:00,111.53,111.54,111.47,111.48,15000.0,90.5274,90.5355,90.4787,90.4868,15000.0
2014-12-19 14:10:00,111.48,111.51,111.46,111.48,8700.0,90.4868,90.5112,90.4706,90.4868,8700.0
2014-12-19 14:15:00,111.46,111.49,111.36,111.37,6900.0,90.4706,90.4949,90.3894,90.3975,6900.0
2014-12-19 14:20:00,111.34,111.35,111.2,111.22,9800.0,90.3732,90.3813,90.2596,90.2758,9800.0
2014-12-19 14:25:00,111.23,111.24,111.19,111.21,11800.0,90.2839,90.292,90.2514,90.2677,11800.0
2014-12-19 14:30:00,111.2,111.24,111.17,111.24,14600.0,90.2596,90.292,90.2352,90.292,14600.0
2014-12-19 14:35:00,111.25,111.4,111.25,111.4,9000.0,90.3001,90.4219,90.3001,90.4219,9000.0
2014-12-19 14:40:00,111.41,111.58,111.41,111.55,8500.0,90.43,90.568,90.43,90.5436,8500.0
2014-12-19 14:45:00,111.56,111.56,111.48,111.5,18500.0,90.5518,90.5518,90.4868,90.5031,18500.0
2014-12-19 14:50:00,111.51,111.61,111.49,111.56,17600.0,90.5112,90.5923,90.4949,90.5518,17600.0
2014-12-19 14:55:00,111.57,111.61,111.56,111.59,22400.0,90.5599,90.5923,90.5518,90.5761,22400.0
2014-12-19 15:00:00,111.61,111.61,111.56,111.57,97600.0,90.5923,90.5923,90.5518,90.5599,97600.0
2014-12-19 15:05:00,111.56,111.58,111.5,111.57,18700.0,90.5518,90.568,90.5031,90.5599,18700.0
2014-12-19 15:10:00,111.56,111.63,111.41,111.54,26900.0,90.5518,90.6086,90.43,90.5355,26900.0
2014-12-19 15:15:00,111.62,111.63,111.47,111.51,23100.0,90.6005,90.6086,90.4787,90.5112,23100.0
2014-12-19 15:20:00,111.53,111.6,111.49,111.49,13100.0,90.5274,90.5842,90.4949,90.4949,13100.0
2014-12-19 15:25:00,111.5,111.51,111.45,111.51,23900.0,90.5031,90.5112,90.4625,90.5112,23900.0
2014-12-19 15:30:00,111.5,111.52,111.47,111.5,39600.0,90.5031,90.5193,90.4787,90.5031,39600.0
2014-12-19 15:35:00,111.51,111.69,111.5,111.63,24300.0,90.5112,90.6573,90.5031,90.6086,24300.0
2014-12-19 15:40:00,111.64,111.65,111.48,111.49,20900.0,90.6167,90.6248,90.4868,90.4949,20900.0
2014-12-19 15:45:00,111.5,111.64,111.49,111.64,48400.0,90.5031,90.6167,90.4949,90.6167,48400.0
2014-12-19 15:50:00,111.64,111.66,111.54,111.55,52500.0,90.6167,90.6329,90.5355,90.5436,52500.0
2014-12-19 15:55:00,111.56,111.97,111.56,111.79,122100.0,90.5518,90.8845,90.5518,90.7384,122100.0
2014-12-22 09:30:00,112.0,112.25,111.66,111.92,14600.0,90.9089,91.1118,90.6329,90.844,14600.0
2014-12-22 09:35:00,111.75,112.13,111.64,111.95,8500.0,90.706,91.0144,90.6167,90.8683,8500.0
2014-12-22 09:40:00,111.95,111.95,110.98,111.39,8300.0,90.8683,90.8683,90.081,90.4138,8300.0
2014-12-22 09:45:00,111.45,111.75,111.37,111.63,6800.0,90.4625,90.706,90.3975,90.6086,6800.0
2014-12-22 09:50:00,111.73,111.82,111.64,111.68,7200.0,90.6897,90.7628,90.6167,90.6492,7200.0
2014-12-22 09:55:00,111.63,111.82,111.6,111.78,5000.0,90.6086,90.7628,90.5842,90.7303,5000.0
2014-12-22 10:00:00,111.73,111.98,111.73,111.95,9700.0,90.6897,90.8927,90.6897,90.8683,9700.0
2014-12-22 10:05:00,111.98,112.11,111.89,112.08,6400.0,90.8927,90.9982,90.8196,90.9738,6400.0
2014-12-22 10:10:00,112.04,112.16,112.01,112.16,6500.0,90.9414,91.0388,90.917,91.0388,6500.0
2014-12-22 10:15:00,112.16,112.32,112.07,112.24,15700.0,91.0388,91.1686,90.9657,91.1037,15700.0
2014-12-22 10:20:00,112.2,112.33,112.15,112.24,2600.0,91.0712,91.1768,91.0307,91.1037,2600.0
2014-12-22 10:25:00,112.26,112.33,112.23,112.29,6800.0,91.1199,91.1768,91.0956,91.1443,6800.0
2014-12-22 10:30:00,112.24,112.29,112.02,112.07,6500.0,91.1037,91.1443,90.9251,90.9657,6500.0
2014-12-22 10:35:00,112.02,112.09,112.0,112.09,5500.0,90.9251,90.982,90.9089,90.982,5500.0
2014-12-22 10:40:00,112.04,112.06,111.97,112.0,2700.0,90.9414,90.9576,90.8845,90.9089,2700.0
2014-12-22 10:45:00,112.0,112.01,111.97,111.98,5300.0,90.9089,90.917,90.8845,90.8927,5300.0
2014-12-22 10:50:00,112.02,112.03,111.9,111.94,7900.0,90.9251,90.9333,90.8277,90.8602,7900.0
2014-12-22 10:55:00,111.91,112.0,111.79,111.81,19600.0,90.8358,90.9089,90.7384,90.7547,19600.0
2014-12-22 11:00:00,111.78,111.81,111.62,111.66,16000.0,90.7303,90.7547,90.6005,90.6329,16000.0
2014-12-22 11:05:00,111.65,111.67,111.53,111.57,7200.0,90.6248,90.641,90.5274,90.5599,7200.0
2014-12-22 11:10:00,111.59,111.61,111.53,111.61,1200.0,90.5761,90.5923,90.5274,90.5923,1200.0
2014-12-22 11:15:00,111.61,111.67,111.58,111.64,6300.0,90.5923,90.641,90.568,90.6167,6300.0
2014-12-22 11:20:00,111.66,111.79,111.66,111.68,14500.0,90.6329,90.7384,90.6329,90.6492,14500.0
2014-12-22 11:25:00,111.67,111.83,111.66,111.79,12700.0,90.641,90.7709,90.6329,90.7384,12700.0
2014-12-22 11:30:00,111.79,111.82,111.58,111.58,11400.0,90.7384,90.7628,90.568,90.568,11400.0
2014-12-22 11:35:00,111.59,111.85,111.58,111.83,23400.0,90.5761,90.7871,90.568,90.7709,23400.0
2014-12-22 11:40:00,111.82,111.83,111.69,111.71,15100.0,90.7628,90.7709,90.6573,90.6735,15100.0
2014-12-22 11:45:00,111.73,111.73,111.64,111.68,2400.0,90.6897,90.6897,90.6167,90.6492,2400.0
2014-12-22 11:50:00,111.69,111.78,111.65,111.75,3000.0,90.6573,90.7303,90.6248,90.706,3000.0
2014-12-22 11:55:00,111.73,111.78,111.63,111.78,2600.0,90.6897,90.7303,90.6086,90.7303,2600.0
2014-12-22 12:00:00,111.75,111.75,111.7,111.73,2000.0,90.706,90.706,90.6654,90.6897,2000.0
2014-12-22 12:05:00,111.72,111.84,111.72,111.84,2000.0,90.6816,90.779,90.6816,90.779,2000.0
2014-12-22 12:10:00,111.82,111.86,111.71,111.71,14100.0,90.7628,90.7953,90.6735,90.6735,14100.0
2014-12-22 12:15:00,111.75,111.84,111.73,111.84,6100.0,90.706,90.779,90.6897,90.779,6100.0
2014-12-22 12:20:00,111.84,111.93,111.84,111.93,6600.0,90.779,90.8521,90.779,90.8521,6600.0
2014-12-22 12:25:00,111.95,111.97,111.92,111.95,2900.0,90.8683,90.8845,90.844,90.8683,2900.0
2014-12-22 12:30:00,111.95,111.97,111.92,111.92,3300.0,90.8683,90.8845,90.844,90.844,3300.0
2014-12-22 12:35:00,111.93,111.93,111.87,111.87,4700.0,90.8521,90.8521,90.8034,90.8034,4700.0
2014-12-22 12:40:00,111.88,111.89,111.87,111.87,600.0,90.8115,90.8196,90.8034,90.8034,600.0
2014-12-22 12:45:00,111.87,111.94,111.81,111.93,7600.0,90.8034,90.8602,90.7547,90.8521,7600.0
2014-12-22 12:50:00,111.96,111.96,111.9,111.92,1700.0,90.8764,90.8764,90.8277,90.844,1700.0
2014-12-22 12:55:00,111.96,112.04,111.96,112.02,2500.0,90.8764,90.9414,90.8764,90.9251,2500.0
2014-12-22 13:00:00,112.0,112.06,112.0,112.01,2300.0,90.9089,90.9576,90.9089,90.917,2300.0
2014-12-22 13:05:00,112.03,112.08,112.0,112.06,4700.0,90.9333,90.9738,90.9089,90.9576,4700.0
2014-12-22 13:10:00,112.03,112.05,111.99,112.02,1600.0,90.9333,90.9495,90.9008,90.9251,1600.0
2014-12-22 13:15:00,112.04,112.07,112.04,112.06,1900.0,90.9414,90.9657,90.9414,90.9576,1900.0
2014-12-22 13:20:00,112.06,112.07,112.02,112.05,3300.0,90.9576,90.9657,90.9251,90.9495,3300.0
2014-12-22 13:25:00,112.05,112.18,112.05,112.14,5100.0,90.9495,91.055,90.9495,91.0225,5100.0
2014-12-22 13:30:00,112.15,112.18,112.15,112.16,1600.0,91.0307,91.055,91.0307,91.0388,1600.0
2014-12-22 13:35:00,112.17,112.22,112.16,112.19,1800.0,91.0469,91.0875,91.0388,91.0631,1800.0
2014-12-22 13:40:00,112.2,112.22,112.18,112.2,2100.0,91.0712,91.0875,91.055,91.0712,2100.0
2014-12-22 13:45:00,112.2,112.23,112.17,112.18,1900.0,91.0712,91.0956,91.0469,91.055,1900.0
2014-12-22 13:50:00,112.18,112.2,112.1,112.11,4800.0,91.055,91.0712,90.9901,90.9982,4800.0
2014-12-22 13:55:00,112.08,112.12,112.06,112.11,3100.0,90.9738,91.0063,90.9576,90.9982,3100.0
2014-12-22 14:00:00,112.11,112.12,112.06,112.1,2100.0,90.9982,91.0063,90.9576,90.9901,2100.0
2014-12-22 14:05:00,112.07,112.13,112.07,112.13,1500.0,90.9657,91.0144,90.9657,91.0144,1500.0
2014-12-22 14:10:00,112.13,112.13,112.05,112.09,5200.0,91.0144,91.0144,90.9495,90.982,5200.0
2014-12-22 14:15:00,112.11,112.11,112.08,112.08,3300.0,90.9982,90.9982,90.9738,90.9738,3300.0
2014-12-22 14:20:00,112.08,112.1,112.07,112.08,800.0,90.9738,90.9901,90.9657,90.9738,800.0
2014-12-22 14:25:00,112.08,112.09,112.03,112.05,1400.0,90.9738,90.982,90.9333,90.9495,1400.0
2014-12-22 14:30:00,112.08,112.16,112.08,112.16,2700.0,90.9738,91.0388,90.9738,91.0388,2700.0
2014-12-22 14:35:00,112.13,112.13,112.06,112.09,4300.0,91.0144,91.0144,90.9576,90.982,4300.0
2014-12-22 14:40:00,112.08,112.12,111.89,111.95,28400.0,90.9738,91.0063,90.8196,90.8683,28400.0
2014-12-22 14:45:00,111.98,112.06,111.98,112.03,3700.0,90.8927,90.9576,90.8927,90.9333,3700.0
2014-12-22 14:50:00,112.01,112.05,112.01,112.03,3600.0,90.917,90.9495,90.917,90.9333,3600.0
2014-12-22 14:55:00,112.05,112.12,112.02,112.07,6300.0,90.9495,91.0063,90.9251,90.9657,6300.0
2014-12-22 15:00:00,112.08,112.17,112.08,112.14,5100.0,90.9738,91.0469,90.9738,91.0225,5100.0
2014-12-22 15:05:00,112.14,112.23,112.12,112.21,11300.0,91.0225,91.0956,91.0063,91.0794,11300.0
2014-12-22 15:10:00,112.21,112.3,112.21,112.24,9000.0,91.0794,91.1524,91.0794,91.1037,9000.0
2014-12-22 15:15:00,112.26,112.33,112.26,112.32,6100.0,91.1199,91.1768,91.1199,91.1686,6100.0
2014-12-22 15:20:00,112.32,112.4,112.32,112.4,5000.0,91.1686,91.2336,91.1686,91.2336,5000.0
2014-12-22 15:25:00,112.4,112.47,112.36,112.47,9600.0,91.2336,91.2904,91.2011,91.2904,9600.0
2014-12-22 15:30:00,112.45,112.55,112.39,112.52,11300.0,91.2742,91.3553,91.2255,91.331,11300.0
2014-12-22 15:35:00,112.52,112.54,112.47,112.47,11300.0,91.331,91.3472,91.2904,91.2904,11300.0
2014-12-22 15:40:00,112.48,112.52,112.45,112.45,9000.0,91.2985,91.331,91.2742,91.2742,9000.0
2014-12-22 15:45:00,112.44,112.49,112.3,112.38,13700.0,91.266,91.3066,91.1524,91.2173,13700.0
2014-12-22 15:50:00,112.37,112.42,112.25,112.3,18100.0,91.2092,91.2498,91.1118,91.1524,18100.0
2014-12-22 15:55:00,112.29,112.41,112.21,112.41,29300.0,91.1443,91.2417,91.0794,91.2417,29300.0
2014-12-23 09:30:00,112.95,113.27,112.52,113.27,10500.0,91.68,91.9397,91.331,91.9397,10500.0
2014-12-23 09:35:00,113.13,113.29,112.97,113.29,3700.0,91.8261,91.956,91.6962,91.956,3700.0
2014-12-23 09:40:00,113.21,113.42,113.19,113.39,2600.0,91.891,92.0615,91.8748,92.0371,2600.0
2014-12-23 09:45:00,113.44,113.44,113.03,113.16,5400.0,92.0777,92.0777,91.7449,91.8505,5400.0
2014-12-23 09:50:00,113.25,113.5,113.25,113.37,4400.0,91.9235,92.1264,91.9235,92.0209,4400.0
2014-12-23 09:55:00,113.41,113.84,113.37,113.83,8000.0,92.0534,92.4024,92.0209,92.3943,8000.0
2014-12-23 10:00:00,113.66,113.93,113.65,113.9,12100.0,92.2563,92.4755,92.2482,92.4511,12100.0
2014-12-23 10:05:00,113.94,114.02,113.86,113.92,6500.0,92.4836,92.5485,92.4186,92.4673,6500.0
2014-12-23 10:10:00,113.89,114.05,113.76,113.76,6500.0,92.443,92.5729,92.3375,92.3375,6500.0
2014-12-23 10:15:00,113.73,114.01,113.71,113.79,5900.0,92.3131,92.5404,92.2969,92.3618,5900.0
2014-12-23 10:20:00,113.86,113.98,113.8,113.93,4800.0,92.4186,92.516,92.3699,92.4755,4800.0
2014-12-23 10:25:00,113.88,114.06,113.85,113.93,5300.0,92.4349,92.581,92.4105,92.4755,5300.0
2014-12-23 10:30:00,113.94,113.97,113.76,113.97,5100.0,92.4836,92.5079,92.3375,92.5079,5100.0
2014-12-23 10:35:00,113.95,113.95,113.74,113.74,5900.0,92.4917,92.4917,92.3212,92.3212,5900.0
2014-12-23 10:40:00,113.71,113.82,113.52,113.52,10400.0,92.2969,92.3862,92.1427,92.1427,10400.0
2014-12-23 10:45:00,113.58,113.6,113.43,113.6,6100.0,92.1914,92.2076,92.0696,92.2076,6100.0
2014-12-23 10:50:00,113.56,113.6,113.41,113.52,7700.0,92.1751,92.2076,92.0534,92.1427,7700.0
2014-12-23 10:55:00,113.53,113.57,113.37,113.5,3500.0,92.1508,92.1832,92.0209,92.1264,3500.0
2014-12-23 11:00:00,113.49,113.58,113.41,113.49,11400.0,92.1183,92.1914,92.0534,92.1183,11400.0
2014-12-23 11:05:00,113.55,113.55,113.38,113.38,3500.0,92.167,92.167,92.029,92.029,3500.0
2014-12-23 11:10:00,113.38,113.47,113.36,113.39,7600.0,92.029,92.1021,92.0128,92.0371,7600.0
2014-12-23 11:15:00,113.31,113.36,113.2,113.31,9300.0,91.9722,92.0128,91.8829,91.9722,9300.0
2014-12-23 11:20:00,113.34,113.42,113.34,113.35,3400.0,91.9966,92.0615,91.9966,92.0047,3400.0
2014-12-23 11:25:00,113.36,113.36,113.22,113.26,6300.0,92.0128,92.0128,91.8992,91.9316,6300.0
2014-12-23 11:30:00,113.26,113.5,113.25,113.5,11300.0,91.9316,92.1264,91.9235,92.1264,11300.0
2014-12-23 11:35:00,113.45,113.45,113.36,113.36,2400.0,92.0858,92.0858,92.0128,92.0128,2400.0
2014-12-23 11:40:00,113.4,113.44,113.38,113.39,1200.0,92.0453,92.0777,92.029,92.0371,1200.0
2014-12-23 11:45:00,113.4,113.44,113.27,113.44,1800.0,92.0453,92.0777,91.9397,92.0777,1800.0
2014-12-23 11:50:00,113.51,113.51,113.24,113.24,1600.0,92.1345,92.1345,91.9154,91.9154,1600.0
2014-12-23 11:55:00,113.23,113.28,113.17,113.25,2600.0,91.9073,91.9479,91.8586,91.9235,2600.0
2014-12-23 12:00:00,113.17,113.35,113.17,113.26,3500.0,91.8586,92.0047,91.8586,91.9316,3500.0
2014-12-23 12:05:00,113.22,113.33,113.22,113.24,2800.0,91.8992,91.9884,91.8992,91.9154,2800.0
2014-12-23 12:10:00,113.24,113.31,113.24,113.3,3800.0,91.9154,91.9722,91.9154,91.9641,3800.0
2014-12-23 12:15:00,113.29,113.35,113.24,113.35,2800.0,91.956,92.0047,91.9154,92.0047,2800.0
2014-12-23 12:20:00,113.42,113.47,113.37,113.46,3800.0,92.0615,92.1021,92.0209,92.094,3800.0
2014-12-23 12:25:00,113.4,113.43,113.37,113.42,1600.0,92.0453,92.0696,92.0209,92.0615,1600.0
2014-12-23 12:30:00,113.42,113.45,113.3,113.31,2300.0,92.0615,92.0858,91.9641,91.9722,2300.0
2014-12-23 12:35:00,113.31,113.5,113.3,113.47,2600.0,91.9722,92.1264,91.9641,92.1021,2600.0
2014-12-23 12:40:00,113.46,113.47,113.39,113.4,1600.0,92.094,92.1021,92.0371,92.0453,1600.0
2014-12-23 12:45:00,113.4,113.47,113.35,113.44,4800.0,92.0453,92.1021,92.0047,92.0777,4800.0
2014-12-23 12:50:00,113.45,113.48,113.39,113.39,3200.0,92.0858,92.1102,92.0371,92.0371,3200.0
2014-12-23 12:55:00,113.41,113.41,113.33,113.38,2000.0,92.0534,92.0534,91.9884,92.029,2000.0
2014-12-23 13:00:00,113.43,113.46,113.38,113.45,3000.0,92.0696,92.094,92.029,92.0858,3000.0
2014-12-23 13:05:00,113.46,113.49,113.43,113.48,3700.0,92.094,92.1183,92.0696,92.1102,3700.0
2014-12-23 13:10:00,113.46,113.51,113.46,113.51,2600.0,92.094,92.1345,92.094,92.1345,2600.0
2014-12-23 13:15:00,113.53,113.54,113.49,113.51,8700.0,92.1508,92.1589,92.1183,92.1345,8700.0
2014-12-23 13:20:00,113.51,113.51,113.4,113.46,5400.0,92.1345,92.1345,92.0453,92.094,5400.0
2014-12-23 13:25:00,113.48,113.52,113.4,113.48,4000.0,92.1102,92.1427,92.0453,92.1102,4000.0
2014-12-23 13:30:00,113.47,113.48,113.4,113.41,2900.0,92.1021,92.1102,92.0453,92.0534,2900.0
2014-12-23 13:35:00,113.41,113.41,113.38,113.39,2900.0,92.0534,92.0534,92.029,92.0371,2900.0
2014-12-23 13:40:00,113.42,113.54,113.4,113.54,3100.0,92.0615,92.1589,92.0453,92.1589,3100.0
2014-12-23 13:45:00,113.52,113.61,113.52,113.53,5100.0,92.1427,92.2157,92.1427,92.1508,5100.0
2014-12-23 13:50:00,113.49,113.51,113.42,113.42,2400.0,92.1183,92.1345,92.0615,92.0615,2400.0
2014-12-23 13:55:00,113.39,113.46,113.39,113.41,2600.0,92.0371,92.094,92.0371,92.0534,2600.0
2014-12-23 14:00:00,113.36,113.45,113.36,113.41,4000.0,92.0128,92.0858,92.0128,92.0534,4000.0
2014-12-23 14:05:00,113.4,113.41,113.38,113.39,2100.0,92.0453,92.0534,92.029,92.0371,2100.0
2014-12-23 14:10:00,113.43,113.47,113.4,113.4,4600.0,92.0696,92.1021,92.0453,92.0453,4600.0
2014-12-23 14:15:00,113.41,113.43,113.37,113.37,6100.0,92.0534,92.0696,92.0209,92.0209,6100.0
2014-12-23 14:20:00,113.38,113.43,113.38,113.43,6700.0,92.029,92.0696,92.029,92.0696,6700.0
2014-12-23 14:25:00,113.44,113.44,113.35,113.42,5600.0,92.0777,92.0777,92.0047,92.0615,5600.0
2014-12-23 14:30:00,113.41,113.47,113.41,113.41,3300.0,92.0534,92.1021,92.0534,92.0534,3300.0
2014-12-23 14:35:00,113.39,113.47,113.39,113.47,2200.0,92.0371,92.1021,92.0371,92.1021,2200.0
2014-12-23 14:40:00,113.47,113.53,113.47,113.53,3100.0,92.1021,92.1508,92.1021,92.1508,3100.0
2014-12-23 14:45:00,113.53,113.55,113.49,113.51,4800.0,92.1508,92.167,92.1183,92.1345,4800.0
2014-12-23 14:50:00,113.51,113.59,113.51,113.59,4600.0,92.1345,92.1995,92.1345,92.1995,4600.0
2014-12-23 14:55:00,113.59,113.63,113.58,113.63,11000.0,92.1995,92.2319,92.1914,92.2319,11000.0
2014-12-23 15:00:00,113.63,113.74,113.62,113.68,12400.0,92.2319,92.3212,92.2238,92.2725,12400.0
2014-12-23 15:05:00,113.68,113.68,113.64,113.66,4300.0,92.2725,92.2725,92.2401,92.2563,4300.0
2014-12-23 15:10:00,113.64,113.64,113.59,113.59,4900.0,92.2401,92.2401,92.1995,92.1995,4900.0
2014-12-23 15:15:00,113.58,113.59,113.44,113.5,12600.0,92.1914,92.1995,92.0777,92.1264,12600.0
2014-12-23 15:20:00,113.5,113.5,113.26,113.28,8100.0,92.1264,92.1264,91.9316,91.9479,8100.0
2014-12-23 15:25:00,113.26,113.29,113.2,113.2,7700.0,91.9316,91.956,91.8829,91.8829,7700.0
2014-12-23 15:30:00,113.22,113.32,113.15,113.32,15800.0,91.8992,91.9803,91.8423,91.9803,15800.0
2014-12-23 15:35:00,113.33,113.36,113.29,113.36,7500.0,91.9884,92.0128,91.956,92.0128,7500.0
2014-12-23 15:40:00,113.35,113.41,113.33,113.39,9900.0,92.0047,92.0534,91.9884,92.0371,9900.0
2014-12-23 15:45:00,113.38,113.39,113.28,113.32,13300.0,92.029,92.0371,91.9479,91.9803,13300.0
2014-12-23 15:50:00,113.33,113.44,113.3,113.42,17600.0,91.9884,92.0777,91.9641,92.0615,17600.0
2014-12-23 15:55:00,113.4,113.41,113.3,113.34,29100.0,92.0453,92.0534,91.9641,91.9966,29100.0
2014-12-24 09:30:00,113.54,113.76,113.27,113.48,13500.0,92.1589,92.3375,91.9397,92.1102,13500.0
2014-12-24 09:35:00,113.48,113.55,113.06,113.16,4800.0,92.1102,92.167,91.7693,91.8505,4800.0
2014-12-24 09:40:00,113.17,113.17,112.62,112.62,5800.0,91.8586,91.8586,91.4121,91.4121,5800.0
2014-12-24 09:45:00,112.5,112.73,112.48,112.48,9500.0,91.3147,91.5014,91.2985,91.2985,9500.0
2014-12-24 09:50:00,112.5,112.64,112.46,112.46,24700.0,91.3147,91.4284,91.2823,91.2823,24700.0
2014-12-24 09:55:00,112.46,112.46,112.4,112.41,500.0,91.2823,91.2823,91.2336,91.2417,500.0
2014-12-24 10:00:00,112.44,112.74,112.43,112.61,8700.0,91.266,91.5095,91.2579,91.404,8700.0
2014-12-24 10:05:00,112.68,112.97,112.67,112.97,3700.0,91.4608,91.6962,91.4527,91.6962,3700.0
2014-12-24 10:10:00,113.01,113.06,112.91,113.06,4400.0,91.7287,91.7693,91.6475,91.7693,4400.0
2014-12-24 10:15:00,113.01,113.17,112.96,113.16,8600.0,91.7287,91.8586,91.6881,91.8505,8600.0
2014-12-24 10:20:00,113.15,113.32,113.12,113.3,11900.0,91.8423,91.9803,91.818,91.9641,11900.0
2014-12-24 10:25:00,113.28,113.28,113.14,113.22,3000.0,91.9479,91.9479,91.8342,91.8992,3000.0
2014-12-24 10:30:00,113.18,113.23,113.13,113.13,4200.0,91.8667,91.9073,91.8261,91.8261,4200.0
2014-12-24 10:35:00,113.17,113.17,113.07,113.07,3800.0,91.8586,91.8586,91.7774,91.7774,3800.0
2014-12-24 10:40:00,113.06,113.07,112.97,113.0,5300.0,91.7693,91.7774,91.6962,91.7206,5300.0
2014-12-24 10:45:00,112.94,112.99,112.77,112.77,1900.0,91.6719,91.7125,91.5339,91.5339,1900.0
2014-12-24 10:50:00,112.77,112.93,112.77,112.86,5000.0,91.5339,91.6638,91.5339,91.607,5000.0
2014-12-24 10:55:00,112.83,112.89,112.79,112.89,2200.0,91.5826,91.6313,91.5501,91.6313,2200.0
2014-12-24 11:00:00,112.89,113.03,112.87,113.01,3300.0,91.6313,91.7449,91.6151,91.7287,3300.0
2014-12-24 11:05:00,113.01,113.08,112.98,113.07,3100.0,91.7287,91.7855,91.7044,91.7774,3100.0
2014-12-24 11:10:00,113.06,113.11,113.04,113.05,3000.0,91.7693,91.8099,91.7531,91.7612,3000.0
2014-12-24 11:15:00,113.07,113.12,113.04,113.08,1800.0,91.7774,91.818,91.7531,91.7855,1800.0
2014-12-24 11:20:00,113.08,113.16,113.08,113.11,3300.0,91.7855,91.8505,91.7855,91.8099,3300.0
2014-12-24 11:25:00,113.14,113.17,113.12,113.16,2500.0,91.8342,91.8586,91.818,91.8505,2500.0
2014-12-24 11:30:00,113.16,113.22,113.16,113.2,2600.0,91.8505,91.8992,91.8505,91.8829,2600.0
2014-12-24 11:35:00,113.18,113.23,112.98,113.18,8700.0,91.8667,91.9073,91.7044,91.8667,8700.0
2014-12-24 11:40:00,113.16,113.26,113.16,113.26,8300.0,91.8505,91.9316,91.8505,91.9316,8300.0
2014-12-24 11:45:00,113.27,113.32,113.21,113.27,5700.0,91.9397,91.9803,91.891,91.9397,5700.0
2014-12-24 11:50:00,113.32,113.36,113.27,113.32,6600.0,91.9803,92.0128,91.9397,91.9803,6600.0
2014-12-24 11:55:00,113.31,113.36,113.31,113.31,3100.0,91.9722,92.0128,91.9722,91.9722,3100.0
2014-12-24 12:00:00,113.32,113.33,113.26,113.31,4000.0,91.9803,91.9884,91.9316,91.9722,4000.0
2014-12-24 12:05:00,113.29,113.3,113.26,113.27,3400.0,91.956,91.9641,91.9316,91.9397,3400.0
2014-12-24 12:10:00,113.27,113.34,113.25,113.31,6000.0,91.9397,91.9966,91.9235,91.9722,6000.0
2014-12-24 12:15:00,113.3,113.3,113.25,113.26,2200.0,91.9641,91.9641,91.9235,91.9316,2200.0
2014-12-24 12:20:00,113.21,113.22,113.16,113.19,2200.0,91.891,91.8992,91.8505,91.8748,2200.0
2014-12-24 12:25:00,113.2,113.2,113.15,113.18,1600.0,91.8829,91.8829,91.8423,91.8667,1600.0
2014-12-24 12:30:00,113.18,113.24,113.18,113.24,7100.0,91.8667,91.9154,91.8667,91.9154,7100.0
2014-12-24 12:35:00,113.22,113.26,113.12,113.14,8200.0,91.8992,91.9316,91.818,91.8342,8200.0
2014-12-24 12:40:00,113.16,113.22,113.15,113.22,5100.0,91.8505,91.8992,91.8423,91.8992,5100.0
2014-12-24 12:45:00,113.22,113.24,113.14,113.14,7900.0,91.8992,91.9154,91.8342,91.8342,7900.0
2014-12-24 12:50:00,113.15,113.18,113.08,113.11,10100.0,91.8423,91.8667,91.7855,91.8099,10100.0
2014-12-24 12:55:00,113.09,113.13,112.83,112.9,15100.0,91.7936,91.8261,91.5826,91.6394,15100.0
2014-12-26 09:30:00,113.0,113.1,112.87,112.87,3100.0,91.7206,91.8018,91.6151,91.6151,3100.0
2014-12-26 09:35:00,113.13,113.25,113.0,113.15,3600.0,91.8261,91.9235,91.7206,91.8423,3600.0
2014-12-26 09:40:00,113.06,113.08,112.97,113.08,600.0,91.7693,91.7855,91.6962,91.7855,600.0
2014-12-26 09:45:00,113.14,113.19,113.09,113.15,2200.0,91.8342,91.8748,91.7936,91.8423,2200.0
2014-12-26 09:50:00,113.15,113.22,113.15,113.22,1100.0,91.8423,91.8992,91.8423,91.8992,1100.0
2014-12-26 09:55:00,113.17,113.17,113.01,113.12,5100.0,91.8586,91.8586,91.7287,91.818,5100.0
2014-12-26 10:00:00,113.24,113.32,113.23,113.31,8600.0,91.9154,91.9803,91.9073,91.9722,8600.0
2014-12-26 10:05:00,113.33,113.33,113.25,113.31,1200.0,91.9884,91.9884,91.9235,91.9722,1200.0
2014-12-26 10:10:00,113.37,113.41,113.28,113.39,3200.0,92.0209,92.0534,91.9479,92.0371,3200.0
2014-12-26 10:15:00,113.35,113.44,113.35,113.4,1600.0,92.0047,92.0777,92.0047,92.0453,1600.0
2014-12-26 10:20:00,113.4,113.49,113.4,113.45,1500.0,92.0453,92.1183,92.0453,92.0858,1500.0
2014-12-26 10:25:00,113.42,113.46,113.35,113.4,7400.0,92.0615,92.094,92.0047,92.0453,7400.0
2014-12-26 10:30:00,113.43,113.5,113.4,113.44,3600.0,92.0696,92.1264,92.0453,92.0777,3600.0
2014-12-26 10:35:00,113.42,113.5,113.37,113.46,7300.0,92.0615,92.1264,92.0209,92.094,7300.0
2014-12-26 10:40:00,113.49,113.5,113.43,113.5,3300.0,92.1183,92.1264,92.0696,92.1264,3300.0
2014-12-26 10:45:00,113.5,113.62,113.47,113.58,3800.0,92.1264,92.2238,92.1021,92.1914,3800.0
2014-12-26 10:50:00,113.58,113.61,113.48,113.5,3400.0,92.1914,92.2157,92.1102,92.1264,3400.0
2014-12-26 10:55:00,113.54,113.66,113.54,113.61,1800.0,92.1589,92.2563,92.1589,92.2157,1800.0
2014-12-26 11:00:00,113.63,113.66,113.63,113.66,200.0,92.2319,92.2563,92.2319,92.2563,200.0
2014-12-26 11:05:00,113.65,113.69,113.65,113.67,1400.0,92.2482,92.2807,92.2482,92.2644,1400.0
2014-12-26 11:10:00,113.68,113.69,113.64,113.64,1200.0,92.2725,92.2807,92.2401,92.2401,1200.0
2014-12-26 11:15:00,113.65,113.65,113.6,113.6,2000.0,92.2482,92.2482,92.2076,92.2076,2000.0
2014-12-26 11:20:00,113.59,113.65,113.58,113.61,2800.0,92.1995,92.2482,92.1914,92.2157,2800.0
2014-12-26 11:25:00,113.59,113.61,113.54,113.54,1300.0,92.1995,92.2157,92.1589,92.1589,1300.0
2014-12-26 11:30:00,113.55,113.57,113.49,113.55,1700.0,92.167,92.1832,92.1183,92.167,1700.0
2014-12-26 11:35:00,113.52,113.53,113.49,113.49,1100.0,92.1427,92.1508,92.1183,92.1183,1100.0
2014-12-26 11:40:00,113.44,113.44,113.41,113.41,800.0,92.0777,92.0777,92.0534,92.0534,800.0
2014-12-26 11:45:00,113.41,113.49,113.41,113.49,2000.0,92.0534,92.1183,92.0534,92.1183,2000.0
2014-12-26 11:50:00,113.47,113.54,113.47,113.52,800.0,92.1021,92.1589,92.1021,92.1427,800.0
2014-12-26 11:55:00,113.5,113.5,113.45,113.47,1500.0,92.1264,92.1264,92.0858,92.1021,1500.0
2014-12-26 12:00:00,113.43,113.49,113.43,113.45,1000.0,92.0696,92.1183,92.0696,92.0858,1000.0
2014-12-26 12:05:00,113.43,113.45,113.39,113.45,1100.0,92.0696,92.0858,92.0371,92.0858,1100.0
2014-12-26 12:10:00,113.45,113.46,113.38,113.38,3900.0,92.0858,92.094,92.029,92.029,3900.0
2014-12-26 12:15:00,113.4,113.41,113.38,113.38,600.0,92.0453,92.0534,92.029,92.029,600.0
2014-12-26 12:20:00,113.41,113.41,113.35,113.38,1100.0,92.0534,92.0534,92.0047,92.029,1100.0
2014-12-26 12:25:00,113.37,113.37,113.29,113.29,3100.0,92.0209,92.0209,91.956,91.956,3100.0
2014-12-26 12:30:00,113.3,113.3,113.25,113.25,1500.0,91.9641,91.9641,91.9235,91.9235,1500.0
2014-12-26 12:35:00,113.3,113.33,113.23,113.24,4100.0,91.9641,91.9884,91.9073,91.9154,4100.0
2014-12-26 12:40:00,113.25,113.28,113.25,113.25,1800.0,91.9235,91.9479,91.9235,91.9235,1800.0
2014-12-26 12:45:00,113.24,113.24,113.15,113.16,900.0,91.9154,91.9154,91.8423,91.8505,900.0
2014-12-26 12:50:00,113.19,113.21,113.19,113.2,1400.0,91.8748,91.891,91.8748,91.8829,1400.0
2014-12-26 12:55:00,113.23,113.25,113.23,113.25,500.0,91.9073,91.9235,91.9073,91.9235,500.0
2014-12-26 13:00:00,113.28,113.33,113.21,113.21,2700.0,91.9479,91.9884,91.891,91.891,2700.0
2014-12-26 13:05:00,113.19,113.22,113.13,113.13,2300.0,91.8748,91.8992,91.8261,91.8261,2300.0
2014-12-26 13:10:00,113.15,113.16,113.13,113.13,900.0,91.8423,91.8505,91.8261,91.8261,900.0
2014-12-26 13:15:00,113.1,113.12,113.09,113.11,1700.0,91.8018,91.818,91.7936,91.8099,1700.0
2014-12-26 13:20:00,113.15,113.25,113.15,113.21,2400.0,91.8423,91.9235,91.8423,91.891,2400.0
2014-12-26 13:25:00,113.18,113.21,113.17,113.17,1200.0,91.8667,91.891,91.8586,91.8586,1200.0
2014-12-26 13:30:00,113.16,113.19,113.16,113.19,600.0,91.8505,91.8748,91.8505,91.8748,600.0
2014-12-26 13:35:00,113.24,113.28,113.24,113.28,4900.0,91.9154,91.9479,91.9154,91.9479,4900.0
2014-12-26 13:40:00,113.32,113.32,113.24,113.31,2800.0,91.9803,91.9803,91.9154,91.9722,2800.0
2014-12-26 13:45:00,113.26,113.33,113.26,113.31,1900.0,91.9316,91.9884,91.9316,91.9722,1900.0
2014-12-26 13:50:00,113.35,113.36,113.34,113.34,2000.0,92.0047,92.0128,91.9966,91.9966,2000.0
2014-12-26 13:55:00,113.35,113.35,113.33,113.34,2500.0,92.0047,92.0047,91.9884,91.9966,2500.0
2014-12-26 14:00:00,113.35,113.41,113.31,113.41,4600.0,92.0047,92.0534,91.9722,92.0534,4600.0
2014-12-26 14:05:00,113.4,113.41,113.4,113.4,700.0,92.0453,92.0534,92.0453,92.0453,700.0
2014-12-26 14:10:00,113.43,113.43,113.38,113.4,1600.0,92.0696,92.0696,92.029,92.0453,1600.0
2014-12-26 14:15:00,113.4,113.4,113.34,113.35,2000.0,92.0453,92.0453,91.9966,92.0047,2000.0
2014-12-26 14:20:00,113.36,113.36,113.34,113.34,2100.0,92.0128,92.0128,91.9966,91.9966,2100.0
2014-12-26 14:25:00,113.34,113.38,113.34,113.38,2600.0,91.9966,92.029,91.9966,92.029,2600.0
2014-12-26 14:30:00,113.36,113.41,113.36,113.41,4100.0,92.0128,92.0534,92.0128,92.0534,4100.0
2014-12-26 14:35:00,113.41,113.43,113.37,113.38,3600.0,92.0534,92.0696,92.0209,92.029,3600.0
2014-12-26 14:40:00,113.38,113.42,113.38,113.4,1200.0,92.029,92.0615,92.029,92.0453,1200.0
2014-12-26 14:45:00,113.41,113.41,113.35,113.36,3400.0,92.0534,92.0534,92.0047,92.0128,3400.0
2014-12-26 14:50:00,113.37,113.37,113.32,113.33,1500.0,92.0209,92.0209,91.9803,91.9884,1500.0
2014-12-26 14:55:00,113.33,113.38,113.33,113.37,2200.0,91.9884,92.029,91.9884,92.0209,2200.0
2014-12-26 15:00:00,113.38,113.39,113.38,113.38,2300.0,92.029,92.0371,92.029,92.029,2300.0
2014-12-26 15:05:00,113.39,113.4,113.31,113.31,3500.0,92.0371,92.0453,91.9722,91.9722,3500.0
2014-12-26 15:10:00,113.31,113.32,113.27,113.27,2400.0,91.9722,91.9803,91.9397,91.9397,2400.0
2014-12-26 15:15:00,113.25,113.26,113.22,113.24,5000.0,91.9235,91.9316,91.8992,91.9154,5000.0
2014-12-26 15:20:00,113.24,113.25,113.2,113.2,4300.0,91.9154,91.9235,91.8829,91.8829,4300.0
2014-12-26 15:25:00,113.19,113.19,113.1,113.11,7100.0,91.8748,91.8748,91.8018,91.8099,7100.0
2014-12-26 15:30:00,113.11,113.13,113.08,113.1,5800.0,91.8099,91.8261,91.7855,91.8018,5800.0
2014-12-26 15:35:00,113.08,113.16,113.08,113.14,4800.0,91.7855,91.8505,91.7855,91.8342,4800.0
2014-12-26 15:40:00,113.15,113.2,113.15,113.16,7600.0,91.8423,91.8829,91.8423,91.8505,7600.0
2014-12-26 15:45:00,113.16,113.26,113.13,113.17,12300.0,91.8505,91.9316,91.8261,91.8586,12300.0
2014-12-26 15:50:00,113.16,113.17,113.01,113.03,12100.0,91.8505,91.8586,91.7287,91.7449,12100.0
2014-12-26 15:55:00,113.02,113.06,112.94,113.01,20700.0,91.7368,91.7693,91.6719,91.7287,20700.0
2014-12-29 09:30:00,112.79,112.79,112.19,112.19,5700.0,91.5501,91.5501,91.0631,91.0631,5700.0
2014-12-29 09:35:00,112.24,112.63,112.24,112.63,1500.0,91.1037,91.4203,91.1037,91.4203,1500.0
2014-12-29 09:40:00,112.64,113.17,112.64,112.92,3400.0,91.4284,91.8586,91.4284,91.6557,3400.0
2014-12-29 09:45:00,112.92,112.92,112.63,112.71,14700.0,91.6557,91.6557,91.4203,91.4852,14700.0
2014-12-29 09:50:00,112.73,112.74,112.53,112.57,1300.0,91.5014,91.5095,91.3391,91.3716,1300.0
2014-12-29 09:55:00,112.64,112.74,112.63,112.64,1500.0,91.4284,91.5095,91.4203,91.4284,1500.0
2014-12-29 10:00:00,112.63,112.75,112.62,112.72,2500.0,91.4203,91.5177,91.4121,91.4933,2500.0
2014-12-29 10:05:00,112.72,112.9,112.71,112.86,2100.0,91.4933,91.6394,91.4852,91.607,2100.0
2014-12-29 10:10:00,112.8,112.99,112.79,112.98,2900.0,91.5582,91.7125,91.5501,91.7044,2900.0
2014-12-29 10:15:00,113.01,113.1,112.94,113.1,3600.0,91.7287,91.8018,91.6719,91.8018,3600.0
2014-12-29 10:20:00,113.11,113.2,113.07,113.09,3000.0,91.8099,91.8829,91.7774,91.7936,3000.0
2014-12-29 10:25:00,113.1,113.16,113.07,113.09,2900.0,91.8018,91.8505,91.7774,91.7936,2900.0
2014-12-29 10:30:00,113.1,113.12,113.01,113.05,3000.0,91.8018,91.818,91.7287,91.7612,3000.0
2014-12-29 10:35:00,113.05,113.19,113.05,113.13,4700.0,91.7612,91.8748,91.7612,91.8261,4700.0
2014-12-29 10:40:00,113.14,113.37,113.13,113.26,10100.0,91.8342,92.0209,91.8261,91.9316,10100.0
2014-12-29 10:45:00,113.26,113.57,113.16,113.4,21000.0,91.9316,92.1832,91.8505,92.0453,21000.0
2014-12-29 10:50:00,113.39,113.4,113.31,113.31,1400.0,92.0371,92.0453,91.9722,91.9722,1400.0
2014-12-29 10:55:00,113.25,113.29,113.2,113.23,4100.0,91.9235,91.956,91.8829,91.9073,4100.0
2014-12-29 11:00:00,113.2,113.31,113.19,113.31,3400.0,91.8829,91.9722,91.8748,91.9722,3400.0
2014-12-29 11:05:00,113.29,113.32,113.23,113.32,1500.0,91.956,91.9803,91.9073,91.9803,1500.0
2014-12-29 11:10:00,113.33,113.39,113.33,113.33,2100.0,91.9884,92.0371,91.9884,91.9884,2100.0
2014-12-29 11:15:00,113.3,113.31,113.25,113.31,1200.0,91.9641,91.9722,91.9235,91.9722,1200.0
2014-12-29 11:20:00,113.32,113.37,113.31,113.37,500.0,91.9803,92.0209,91.9722,92.0209,500.0
2014-12-29 11:25:00,113.34,113.36,113.3,113.35,1900.0,91.9966,92.0128,91.9641,92.0047,1900.0
2014-12-29 11:30:00,113.38,113.42,113.36,113.37,3400.0,92.029,92.0615,92.0128,92.0209,3400.0
2014-12-29 11:35:00,113.37,113.39,113.32,113.32,4200.0,92.0209,92.0371,91.9803,91.9803,4200.0
2014-12-29 11:40:00,113.31,113.34,113.27,113.28,1700.0,91.9722,91.9966,91.9397,91.9479,1700.0
2014-12-29 11:45:00,113.28,113.38,113.25,113.38,1800.0,91.9479,92.029,91.9235,92.029,1800.0
2014-12-29 11:50:00,113.31,113.38,113.31,113.38,200.0,91.9722,92.029,91.9722,92.029,200.0
2014-12-29 11:55:00,113.39,113.41,113.34,113.34,1000.0,92.0371,92.0534,91.9966,91.9966,1000.0
2014-12-29 12:00:00,113.36,113.38,113.29,113.29,7100.0,92.0128,92.029,91.956,91.956,7100.0
2014-12-29 12:05:00,113.27,113.31,113.27,113.27,1800.0,91.9397,91.9722,91.9397,91.9397,1800.0
2014-12-29 12:10:00,113.3,113.34,113.3,113.3,2100.0,91.9641,91.9966,91.9641,91.9641,2100.0
2014-12-29 12:15:00,113.29,113.37,113.29,113.3,2400.0,91.956,92.0209,91.956,91.9641,2400.0
2014-12-29 12:20:00,113.34,113.35,113.32,113.32,1100.0,91.9966,92.0047,91.9803,91.9803,1100.0
2014-12-29 12:25:00,113.33,113.33,113.28,113.28,2100.0,91.9884,91.9884,91.9479,91.9479,2100.0
2014-12-29 12:30:00,113.28,113.29,113.19,113.19,5000.0,91.9479,91.956,91.8748,91.8748,5000.0
2014-12-29 12:35:00,113.2,113.2,113.07,113.09,15100.0,91.8829,91.8829,91.7774,91.7936,15100.0
2014-12-29 12:40:00,113.09,113.11,113.05,113.09,4000.0,91.7936,91.8099,91.7612,91.7936,4000.0
2014-12-29 12:45:00,113.08,113.19,113.06,113.19,3900.0,91.7855,91.8748,91.7693,91.8748,3900.0
2014-12-29 12:50:00,113.15,113.21,113.15,113.21,2400.0,91.8423,91.891,91.8423,91.891,2400.0
2014-12-29 12:55:00,113.2,113.23,113.19,113.2,1000.0,91.8829,91.9073,91.8748,91.8829,1000.0
2014-12-29 13:00:00,113.15,113.21,113.13,113.19,1800.0,91.8423,91.891,91.8261,91.8748,1800.0
2014-12-29 13:05:00,113.19,113.23,113.18,113.2,2000.0,91.8748,91.9073,91.8667,91.8829,2000.0
2014-12-29 13:10:00,113.2,113.26,113.19,113.24,2400.0,91.8829,91.9316,91.8748,91.9154,2400.0
2014-12-29 13:15:00,113.26,113.3,113.24,113.3,2800.0,91.9316,91.9641,91.9154,91.9641,2800.0
2014-12-29 13:20:00,113.29,113.36,113.29,113.35,1400.0,91.956,92.0128,91.956,92.0047,1400.0
2014-12-29 13:25:00,113.36,113.39,113.35,113.36,2200.0,92.0128,92.0371,92.0047,92.0128,2200.0
2014-12-29 13:30:00,113.36,113.37,113.27,113.3,2000.0,92.0128,92.0209,91.9397,91.9641,2000.0
2014-12-29 13:35:00,113.31,113.32,113.24,113.25,3000.0,91.9722,91.9803,91.9154,91.9235,3000.0
2014-12-29 13:40:00,113.25,113.27,113.22,113.22,2200.0,91.9235,91.9397,91.8992,91.8992,2200.0
2014-12-29 13:45:00,113.17,113.2,113.15,113.15,1500.0,91.8586,91.8829,91.8423,91.8423,1500.0
2014-12-29 13:50:00,113.14,113.14,113.11,113.13,1700.0,91.8342,91.8342,91.8099,91.8261,1700.0
2014-12-29 13:55:00,113.15,113.17,113.14,113.15,800.0,91.8423,91.8586,91.8342,91.8423,800.0
2014-12-29 14:00:00,113.14,113.19,113.13,113.14,2400.0,91.8342,91.8748,91.8261,91.8342,2400.0
2014-12-29 14:05:00,113.09,113.16,113.08,113.09,6100.0,91.7936,91.8505,91.7855,91.7936,6100.0
2014-12-29 14:10:00,113.09,113.09,113.04,113.08,1400.0,91.7936,91.7936,91.7531,91.7855,1400.0
2014-12-29 14:15:00,113.09,113.12,113.03,113.03,2800.0,91.7936,91.818,91.7449,91.7449,2800.0
2014-12-29 14:20:00,113.05,113.1,113.03,113.09,4300.0,91.7612,91.8018,91.7449,91.7936,4300.0
2014-12-29 14:25:00,113.08,113.14,113.08,113.11,2100.0,91.7855,91.8342,91.7855,91.8099,2100.0
2014-12-29 14:30:00,113.12,113.18,113.1,113.18,2300.0,91.818,91.8667,91.8018,91.8667,2300.0
2014-12-29 14:35:00,113.14,113.23,113.14,113.21,2200.0,91.8342,91.9073,91.8342,91.891,2200.0
2014-12-29 14:40:00,113.26,113.32,113.24,113.29,5500.0,91.9316,91.9803,91.9154,91.956,5500.0
2014-12-29 14:45:00,113.3,113.39,113.3,113.39,1100.0,91.9641,92.0371,91.9641,92.0371,1100.0
2014-12-29 14:50:00,113.39,113.4,113.36,113.36,3000.0,92.0371,92.0453,92.0128,92.0128,3000.0
2014-12-29 14:55:00,113.39,113.42,113.38,113.42,2000.0,92.0371,92.0615,92.029,92.0615,2000.0
2014-12-29 15:00:00,113.41,113.48,113.39,113.47,3900.0,92.0534,92.1102,92.0371,92.1021,3900.0
2014-12-29 15:05:00,113.47,113.53,113.45,113.53,3300.0,92.1021,92.1508,92.0858,92.1508,3300.0
2014-12-29 15:10:00,113.52,113.53,113.46,113.5,2000.0,92.1427,92.1508,92.094,92.1264,2000.0
2014-12-29 15:15:00,113.53,113.55,113.46,113.55,2500.0,92.1508,92.167,92.094,92.167,2500.0
2014-12-29 15:20:00,113.51,113.52,113.48,113.52,2300.0,92.1345,92.1427,92.1102,92.1427,2300.0
2014-12-29 15:25:00,113.5,113.5,113.32,113.33,3600.0,92.1264,92.1264,91.9803,91.9884,3600.0
2014-12-29 15:30:00,113.36,113.36,113.29,113.31,3900.0,92.0128,92.0128,91.956,91.9722,3900.0
2014-12-29 15:35:00,113.33,113.37,113.32,113.34,6900.0,91.9884,92.0209,91.9803,91.9966,6900.0
2014-12-29 15:40:00,113.36,113.4,113.31,113.37,6700.0,92.0128,92.0453,91.9722,92.0209,6700.0
2014-12-29 15:45:00,113.36,113.37,113.23,113.23,5300.0,92.0128,92.0209,91.9073,91.9073,5300.0
2014-12-29 15:50:00,113.24,113.25,113.16,113.16,8100.0,91.9154,91.9235,91.8505,91.8505,8100.0
2014-12-29 15:55:00,113.16,113.16,113.05,113.09,18200.0,91.8505,91.8505,91.7612,91.7936,18200.0
2014-12-30 09:30:00,113.26,113.26,112.57,112.69,14300.0,91.9316,91.9316,91.3716,91.469,14300.0
2014-12-30 09:35:00,112.71,112.95,112.61,112.82,5600.0,91.4852,91.68,91.404,91.5745,5600.0
2014-12-30 09:40:00,112.83,113.05,112.83,113.05,1600.0,91.5826,91.7612,91.5826,91.7612,1600.0
2014-12-30 09:45:00,112.98,113.07,112.88,112.95,7000.0,91.7044,91.7774,91.6232,91.68,7000.0
2014-12-30 09:50:00,112.86,112.86,112.61,112.82,3500.0,91.607,91.607,91.404,91.5745,3500.0
2014-12-30 09:55:00,112.79,112.85,112.43,112.43,13800.0,91.5501,91.5988,91.2579,91.2579,13800.0
2014-12-30 10:00:00,112.53,112.8,112.49,112.7,11100.0,91.3391,91.5582,91.3066,91.4771,11100.0
2014-12-30 10:05:00,112.68,112.71,112.46,112.71,6400.0,91.4608,91.4852,91.2823,91.4852,6400.0
2014-12-30 10:10:00,112.72,112.84,112.72,112.84,3400.0,91.4933,91.5907,91.4933,91.5907,3400.0
2014-12-30 10:15:00,112.84,112.98,112.84,112.98,2000.0,91.5907,91.7044,91.5907,91.7044,2000.0
2014-12-30 10:20:00,112.93,112.97,112.83,112.93,14300.0,91.6638,91.6962,91.5826,91.6638,14300.0
2014-12-30 10:25:00,112.98,112.98,112.87,112.87,700.0,91.7044,91.7044,91.6151,91.6151,700.0
2014-12-30 10:30:00,112.84,112.84,112.71,112.71,1200.0,91.5907,91.5907,91.4852,91.4852,1200.0
2014-12-30 10:35:00,112.71,112.73,112.63,112.63,3300.0,91.4852,91.5014,91.4203,91.4203,3300.0
2014-12-30 10:40:00,112.63,112.69,112.63,112.65,5500.0,91.4203,91.469,91.4203,91.4365,5500.0
2014-12-30 10:45:00,112.65,112.68,112.62,112.64,2800.0,91.4365,91.4608,91.4121,91.4284,2800.0
2014-12-30 10:50:00,112.65,112.65,112.53,112.54,2500.0,91.4365,91.4365,91.3391,91.3472,2500.0
2014-12-30 10:55:00,112.57,112.65,112.56,112.58,6700.0,91.3716,91.4365,91.3634,91.3797,6700.0
2014-12-30 11:00:00,112.61,112.65,112.49,112.49,3900.0,91.404,91.4365,91.3066,91.3066,3900.0
2014-12-30 11:05:00,112.49,112.52,112.4,112.41,4600.0,91.3066,91.331,91.2336,91.2417,4600.0
2014-12-30 11:10:00,112.4,112.4,112.24,112.27,3600.0,91.2336,91.2336,91.1037,91.1281,3600.0
2014-12-30 11:15:00,112.24,112.31,112.2,112.27,6000.0,91.1037,91.1605,91.0712,91.1281,6000.0
2014-12-30 11:20:00,112.28,112.41,112.28,112.38,2900.0,91.1362,91.2417,91.1362,91.2173,2900.0
2014-12-30 11:25:00,112.44,112.48,112.41,112.41,2500.0,91.266,91.2985,91.2417,91.2417,2500.0
2014-12-30 11:30:00,112.39,112.4,112.24,112.26,2200.0,91.2255,91.2336,91.1037,91.1199,2200.0
2014-12-30 11:35:00,112.25,112.36,112.2,112.36,1400.0,91.1118,91.2011,91.0712,91.2011,1400.0
2014-12-30 11:40:00,112.29,112.31,112.22,112.22,1300.0,91.1443,91.1605,91.0875,91.0875,1300.0
2014-12-30 11:45:00,112.2,112.32,112.15,112.32,2800.0,91.0712,91.1686,91.0307,91.1686,2800.0
2014-12-30 11:50:00,112.28,112.3,112.23,112.27,1800.0,91.1362,91.1524,91.0956,91.1281,1800.0
2014-12-30 11:55:00,112.23,112.27,112.22,112.27,1800.0,91.0956,91.1281,91.0875,91.1281,1800.0
2014-12-30 12:00:00,112.25,112.37,112.25,112.37,1100.0,91.1118,91.2092,91.1118,91.2092,1100.0
2014-12-30 12:05:00,112.37,112.42,112.37,112.4,3000.0,91.2092,91.2498,91.2092,91.2336,3000.0
2014-12-30 12:10:00,112.36,112.37,112.31,112.31,2000.0,91.2011,91.2092,91.1605,91.1605,2000.0
2014-12-30 12:15:00,112.33,112.33,112.22,112.22,1200.0,91.1768,91.1768,91.0875,91.0875,1200.0
2014-12-30 12:20:00,112.22,112.22,112.17,112.2,1500.0,91.0875,91.0875,91.0469,91.0712,1500.0
2014-12-30 12:25:00,112.22,112.24,112.15,112.17,2900.0,91.0875,91.1037,91.0307,91.0469,2900.0
2014-12-30 12:30:00,112.23,112.35,112.23,112.34,3500.0,91.0956,91.193,91.0956,91.1849,3500.0
2014-12-30 12:35:00,112.37,112.52,112.33,112.49,6900.0,91.2092,91.331,91.1768,91.3066,6900.0
2014-12-30 12:40:00,112.52,112.52,112.34,112.38,3100.0,91.331,91.331,91.1849,91.2173,3100.0
2014-12-30 12:45:00,112.41,112.45,112.41,112.42,1600.0,91.2417,91.2742,91.2417,91.2498,1600.0
2014-12-30 12:50:00,112.43,112.45,112.4,112.43,5400.0,91.2579,91.2742,91.2336,91.2579,5400.0
2014-12-30 12:55:00,112.41,112.41,112.35,112.35,3100.0,91.2417,91.2417,91.193,91.193,3100.0
2014-12-30 13:00:00,112.31,112.45,112.31,112.38,3800.0,91.1605,91.2742,91.1605,91.2173,3800.0
2014-12-30 13:05:00,112.4,112.43,112.36,112.43,2200.0,91.2336,91.2579,91.2011,91.2579,2200.0
2014-12-30 13:10:00,112.44,112.52,112.42,112.48,1400.0,91.266,91.331,91.2498,91.2985,1400.0
2014-12-30 13:15:00,112.48,112.5,112.42,112.42,1800.0,91.2985,91.3147,91.2498,91.2498,1800.0
2014-12-30 13:20:00,112.46,112.55,112.44,112.44,3000.0,91.2823,91.3553,91.266,91.266,3000.0
2014-12-30 13:25:00,112.42,112.47,112.37,112.39,3300.0,91.2498,91.2904,91.2092,91.2255,3300.0
2014-12-30 13:30:00,112.38,112.39,112.27,112.27,2000.0,91.2173,91.2255,91.1281,91.1281,2000.0
2014-12-30 13:35:00,112.28,112.31,112.24,112.25,4000.0,91.1362,91.1605,91.1037,91.1118,4000.0
2014-12-30 13:40:00,112.23,112.23,112.06,112.15,6700.0,91.0956,91.0956,90.9576,91.0307,6700.0
2014-12-30 13:45:00,112.15,112.24,112.08,112.24,4600.0,91.0307,91.1037,90.9738,91.1037,4600.0
2014-12-30 13:50:00,112.27,112.27,112.16,112.16,3300.0,91.1281,91.1281,91.0388,91.0388,3300.0
2014-12-30 13:55:00,112.18,112.26,112.18,112.23,2500.0,91.055,91.1199,91.055,91.0956,2500.0
2014-12-30 14:00:00,112.19,112.24,112.16,112.24,2300.0,91.0631,91.1037,91.0388,91.1037,2300.0
2014-12-30 14:05:00,112.21,112.31,112.21,112.23,1400.0,91.0794,91.1605,91.0794,91.0956,1400.0
2014-12-30 14:10:00,112.22,112.24,112.17,112.22,2200.0,91.0875,91.1037,91.0469,91.0875,2200.0
2014-12-30 14:15:00,112.21,112.23,112.2,112.21,1700.0,91.0794,91.0956,91.0712,91.0794,1700.0
2014-12-30 14:20:00,112.25,112.33,112.25,112.26,2800.0,91.1118,91.1768,91.1118,91.1199,2800.0
2014-12-30 14:25:00,112.26,112.3,112.25,112.3,1600.0,91.1199,91.1524,91.1118,91.1524,1600.0
2014-12-30 14:30:00,112.33,112.41,112.33,112.41,2800.0,91.1768,91.2417,91.1768,91.2417,2800.0
2014-12-30 14:35:00,112.42,112.52,112.4,112.51,3000.0,91.2498,91.331,91.2336,91.3229,3000.0
2014-12-30 14:40:00,112.54,112.57,112.53,112.54,2800.0,91.3472,91.3716,91.3391,91.3472,2800.0
2014-12-30 14:45:00,112.56,112.62,112.56,112.62,1600.0,91.3634,91.4121,91.3634,91.4121,1600.0
2014-12-30 14:50:00,112.57,112.62,112.57,112.58,1200.0,91.3716,91.4121,91.3716,91.3797,1200.0
2014-12-30 14:55:00,112.59,112.59,112.51,112.58,2000.0,91.3878,91.3878,91.3229,91.3797,2000.0
2014-12-30 15:00:00,112.57,112.59,112.53,112.55,1700.0,91.3716,91.3878,91.3391,91.3553,1700.0
2014-12-30 15:05:00,112.58,112.63,112.58,112.61,4600.0,91.3797,91.4203,91.3797,91.404,4600.0
2014-12-30 15:10:00,112.61,112.61,112.55,112.55,1900.0,91.404,91.404,91.3553,91.3553,1900.0
2014-12-30 15:15:00,112.55,112.56,112.48,112.48,4200.0,91.3553,91.3634,91.2985,91.2985,4200.0
2014-12-30 15:20:00,112.48,112.52,112.44,112.45,5400.0,91.2985,91.331,91.266,91.2742,5400.0
2014-12-30 15:25:00,112.44,112.45,112.36,112.36,4800.0,91.266,91.2742,91.2011,91.2011,4800.0
2014-12-30 15:30:00,112.36,112.43,112.33,112.43,9100.0,91.2011,91.2579,91.1768,91.2579,9100.0
2014-12-30 15:35:00,112.43,112.5,112.42,112.43,5400.0,91.2579,91.3147,91.2498,91.2579,5400.0
2014-12-30 15:40:00,112.48,112.49,112.32,112.33,11800.0,91.2985,91.3066,91.1686,91.1768,11800.0
2014-12-30 15:45:00,112.36,112.39,112.31,112.36,11800.0,91.2011,91.2255,91.1605,91.2011,11800.0
2014-12-30 15:50:00,112.35,112.38,112.32,112.34,12900.0,91.193,91.2173,91.1686,91.1849,12900.0
2014-12-30 15:55:00,112.35,112.43,112.3,112.32,31300.0,91.193,91.2579,91.1524,91.1686,31300.0
2014-12-31 09:30:00,112.65,113.13,112.17,112.57,5700.0,91.4365,91.8261,91.0469,91.3716,5700.0
2014-12-31 09:35:00,112.55,112.56,112.22,112.23,3000.0,91.3553,91.3634,91.0875,91.0956,3000.0
2014-12-31 09:40:00,112.18,112.23,111.9,111.9,900.0,91.055,91.0956,90.8277,90.8277,900.0
2014-12-31 09:45:00,112.0,112.17,111.98,112.05,4000.0,90.9089,91.0469,90.8927,90.9495,4000.0
2014-12-31 09:50:00,112.03,112.23,112.03,112.23,1900.0,90.9333,91.0956,90.9333,91.0956,1900.0
2014-12-31 09:55:00,112.23,112.35,112.19,112.21,5200.0,91.0956,91.193,91.0631,91.0794,5200.0
2014-12-31 10:00:00,112.29,112.4,112.28,112.36,2800.0,91.1443,91.2336,91.1362,91.2011,2800.0
2014-12-31 10:05:00,112.39,112.71,112.39,112.71,3300.0,91.2255,91.4852,91.2255,91.4852,3300.0
2014-12-31 10:10:00,112.65,112.89,112.62,112.89,15200.0,91.4365,91.6313,91.4121,91.6313,15200.0
2014-12-31 10:15:00,112.9,113.15,112.9,113.13,10800.0,91.6394,91.8423,91.6394,91.8261,10800.0
2014-12-31 10:20:00,113.08,113.11,112.87,112.95,4000.0,91.7855,91.8099,91.6151,91.68,4000.0
2014-12-31 10:25:00,112.96,112.97,112.91,112.91,700.0,91.6881,91.6962,91.6475,91.6475,700.0
2014-12-31 10:30:00,112.95,113.2,112.95,113.13,19300.0,91.68,91.8829,91.68,91.8261,19300.0
2014-12-31 10:35:00,113.12,113.18,113.12,113.17,1800.0,91.818,91.8667,91.818,91.8586,1800.0
2014-12-31 10:40:00,113.2,113.25,113.2,113.21,1300.0,91.8829,91.9235,91.8829,91.891,1300.0
2014-12-31 10:45:00,113.22,113.25,113.2,113.21,3600.0,91.8992,91.9235,91.8829,91.891,3600.0
2014-12-31 10:50:00,113.27,113.27,113.23,113.23,2600.0,91.9397,91.9397,91.9073,91.9073,2600.0
2014-12-31 10:55:00,113.24,113.36,113.21,113.3,12400.0,91.9154,92.0128,91.891,91.9641,12400.0
2014-12-31 11:00:00,113.29,113.3,113.24,113.26,5400.0,91.956,91.9641,91.9154,91.9316,5400.0
2014-12-31 11:05:00,113.26,113.29,113.25,113.28,2100.0,91.9316,91.956,91.9235,91.9479,2100.0
2014-12-31 11:10:00,113.28,113.29,113.21,113.21,1100.0,91.9479,91.956,91.891,91.891,1100.0
2014-12-31 11:15:00,113.09,113.12,113.06,113.06,1100.0,91.7936,91.818,91.7693,91.7693,1100.0
2014-12-31 11:20:00,113.12,113.28,113.12,113.28,7100.0,91.818,91.9479,91.818,91.9479,7100.0
2014-12-31 11:25:00,113.23,113.31,113.1,113.1,7100.0,91.9073,91.9722,91.8018,91.8018,7100.0
2014-12-31 11:30:00,113.11,113.14,113.11,113.13,500.0,91.8099,91.8342,91.8099,91.8261,500.0
2014-12-31 11:35:00,113.11,113.15,113.08,113.08,2000.0,91.8099,91.8423,91.7855,91.7855,2000.0
2014-12-31 11:40:00,113.09,113.09,113.06,113.06,700.0,91.7936,91.7936,91.7693,91.7693,700.0
2014-12-31 11:45:00,112.99,113.05,112.92,112.96,2500.0,91.7125,91.7612,91.6557,91.6881,2500.0
2014-12-31 11:50:00,112.98,113.0,112.98,112.98,600.0,91.7044,91.7206,91.7044,91.7044,600.0
2014-12-31 11:55:00,113.01,113.07,113.01,113.05,1400.0,91.7287,91.7774,91.7287,91.7612,1400.0
2014-12-31 12:00:00,113.04,113.04,112.74,112.74,3100.0,91.7531,91.7531,91.5095,91.5095,3100.0
2014-12-31 12:05:00,112.78,113.0,112.78,113.0,3300.0,91.542,91.7206,91.542,91.7206,3300.0
2014-12-31 12:10:00,113.02,113.02,112.86,112.87,1800.0,91.7368,91.7368,91.607,91.6151,1800.0
2014-12-31 12:15:00,112.87,112.89,112.77,112.77,2900.0,91.6151,91.6313,91.5339,91.5339,2900.0
2014-12-31 12:20:00,112.76,112.76,112.55,112.55,2700.0,91.5258,91.5258,91.3553,91.3553,2700.0
2014-12-31 12:25:00,112.55,112.6,112.38,112.53,5600.0,91.3553,91.3959,91.2173,91.3391,5600.0
2014-12-31 12:30:00,112.52,112.55,112.34,112.34,4000.0,91.331,91.3553,91.1849,91.1849,4000.0
2014-12-31 12:35:00,112.4,112.45,112.35,112.4,3100.0,91.2336,91.2742,91.193,91.2336,3100.0
2014-12-31 12:40:00,112.37,112.43,112.35,112.39,2500.0,91.2092,91.2579,91.193,91.2255,2500.0
2014-12-31 12:45:00,112.39,112.39,112.34,112.37,2200.0,91.2255,91.2255,91.1849,91.2092,2200.0
2014-12-31 12:50:00,112.39,112.42,112.25,112.33,7800.0,91.2255,91.2498,91.1118,91.1768,7800.0
2014-12-31 12:55:00,112.3,112.3,112.25,112.29,5800.0,91.1524,91.1524,91.1118,91.1443,5800.0
2014-12-31 13:00:00,112.29,112.39,112.18,112.39,8500.0,91.1443,91.2255,91.055,91.2255,8500.0
2014-12-31 13:05:00,112.4,112.41,112.37,112.41,600.0,91.2336,91.2417,91.2092,91.2417,600.0
2014-12-31 13:10:00,112.32,112.35,112.15,112.18,6400.0,91.1686,91.193,91.0307,91.055,6400.0
2014-12-31 13:15:00,112.15,112.3,112.15,112.3,1900.0,91.0307,91.1524,91.0307,91.1524,1900.0
2014-12-31 13:20:00,112.3,112.33,112.21,112.24,3600.0,91.1524,91.1768,91.0794,91.1037,3600.0
2014-12-31 13:25:00,112.28,112.32,112.25,112.32,4700.0,91.1362,91.1686,91.1118,91.1686,4700.0
2014-12-31 13:30:00,112.31,112.35,112.31,112.33,1900.0,91.1605,91.193,91.1605,91.1768,1900.0
2014-12-31 13:35:00,112.3,112.39,112.3,112.32,900.0,91.1524,91.2255,91.1524,91.1686,900.0
2014-12-31 13:40:00,112.31,112.49,112.31,112.49,8700.0,91.1605,91.3066,91.1605,91.3066,8700.0
2014-12-31 13:45:00,112.5,112.54,112.46,112.47,2100.0,91.3147,91.3472,91.2823,91.2904,2100.0
2014-12-31 13:50:00,112.44,112.45,112.32,112.45,7200.0,91.266,91.2742,91.1686,91.2742,7200.0
2014-12-31 13:55:00,112.44,112.46,112.34,112.38,2400.0,91.266,91.2823,91.1849,91.2173,2400.0
2014-12-31 14:00:00,112.35,112.4,112.34,112.34,1600.0,91.193,91.2336,91.1849,91.1849,1600.0
2014-12-31 14:05:00,112.28,112.31,112.14,112.2,3500.0,91.1362,91.1605,91.0225,91.0712,3500.0
2014-12-31 14:10:00,112.21,112.22,112.14,112.14,3000.0,91.0794,91.0875,91.0225,91.0225,3000.0
2014-12-31 14:15:00,112.15,112.15,112.02,112.1,3400.0,91.0307,91.0307,90.9251,90.9901,3400.0
2014-12-31 14:20:00,112.06,112.09,111.95,112.08,2900.0,90.9576,90.982,90.8683,90.9738,2900.0
2014-12-31 14:25:00,112.07,112.11,112.02,112.06,6400.0,90.9657,90.9982,90.9251,90.9576,6400.0
2014-12-31 14:30:00,112.07,112.11,112.04,112.04,3400.0,90.9657,90.9982,90.9414,90.9414,3400.0
2014-12-31 14:35:00,112.03,112.04,111.73,111.73,4300.0,90.9333,90.9414,90.6897,90.6897,4300.0
2014-12-31 14:40:00,111.76,111.84,111.62,111.76,5800.0,90.7141,90.779,90.6005,90.7141,5800.0
2014-12-31 14:45:00,111.81,111.88,111.79,111.88,3200.0,90.7547,90.8115,90.7384,90.8115,3200.0
2014-12-31 14:50:00,111.87,111.87,111.79,111.83,4600.0,90.8034,90.8034,90.7384,90.7709,4600.0
2014-12-31 14:55:00,111.84,111.87,111.74,111.78,3700.0,90.779,90.8034,90.6979,90.7303,3700.0
2014-12-31 15:00:00,111.78,111.78,111.71,111.78,7100.0,90.7303,90.7303,90.6735,90.7303,7100.0
2014-12-31 15:05:00,111.78,111.84,111.75,111.84,5200.0,90.7303,90.779,90.706,90.779,5200.0
2014-12-31 15:10:00,111.82,111.93,111.79,111.93,3700.0,90.7628,90.8521,90.7384,90.8521,3700.0
2014-12-31 15:15:00,111.91,112.04,111.89,112.03,6100.0,90.8358,90.9414,90.8196,90.9333,6100.0
2014-12-31 15:20:00,112.02,112.08,111.97,112.05,6300.0,90.9251,90.9738,90.8845,90.9495,6300.0
2014-12-31 15:25:00,112.05,112.05,111.96,112.0,7000.0,90.9495,90.9495,90.8764,90.9089,7000.0
2014-12-31 15:30:00,112.0,112.02,111.79,111.87,10800.0,90.9089,90.9251,90.7384,90.8034,10800.0
2014-12-31 15:35:00,111.88,111.95,111.86,111.87,5900.0,90.8115,90.8683,90.7953,90.8034,5900.0
2014-12-31 15:40:00,111.87,111.87,111.53,111.63,18500.0,90.8034,90.8034,90.5274,90.6086,18500.0
2014-12-31 15:45:00,111.64,111.66,111.4,111.4,16900.0,90.6167,90.6329,90.4219,90.4219,16900.0
2014-12-31 15:50:00,111.39,111.39,111.13,111.26,22500.0,90.4138,90.4138,90.2027,90.3083,22500.0
2014-12-31 15:55:00,111.26,111.38,111.08,111.18,59200.0,90.3083,90.4057,90.1621,90.2433,59200.0
2015-01-02 09:30:00,111.93,112.42,111.53,112.19,11500.0,90.8521,91.2498,90.5274,91.0631,11500.0
2015-01-02 09:35:00,112.28,112.58,112.22,112.3,6100.0,91.1362,91.3797,91.0875,91.1524,6100.0
2015-01-02 09:40:00,112.09,112.21,111.86,111.86,2200.0,90.982,91.0794,90.7953,90.7953,2200.0
2015-01-02 09:45:00,111.87,112.04,111.87,111.95,1800.0,90.8034,90.9414,90.8034,90.8683,1800.0
2015-01-02 09:50:00,111.91,112.23,111.91,111.97,2400.0,90.8358,91.0956,90.8358,90.8845,2400.0
2015-01-02 09:55:00,111.94,112.09,111.94,112.08,2300.0,90.8602,90.982,90.8602,90.9738,2300.0
2015-01-02 10:00:00,111.96,112.01,111.51,111.91,12200.0,90.8764,90.917,90.5112,90.8358,12200.0
2015-01-02 10:05:00,111.89,111.99,111.67,111.73,17400.0,90.8196,90.9008,90.641,90.6897,17400.0
2015-01-02 10:10:00,111.76,111.93,111.62,111.62,4200.0,90.7141,90.8521,90.6005,90.6005,4200.0
2015-01-02 10:15:00,111.67,111.67,111.2,111.28,4700.0,90.641,90.641,90.2596,90.3245,4700.0
2015-01-02 10:20:00,111.14,111.15,110.94,110.94,3200.0,90.2108,90.219,90.0485,90.0485,3200.0
2015-01-02 10:25:00,110.94,111.06,110.9,110.98,13200.0,90.0485,90.1459,90.016,90.081,13200.0
2015-01-02 10:30:00,110.98,111.02,110.6,110.6,5000.0,90.081,90.1134,89.7725,89.7725,5000.0
2015-01-02 10:35:00,110.66,110.75,110.35,110.35,10700.0,89.8212,89.8943,89.5696,89.5696,10700.0
2015-01-02 10:40:00,110.28,110.42,110.03,110.15,8900.0,89.5128,89.6264,89.3099,89.4073,8900.0
2015-01-02 10:45:00,110.35,110.54,110.35,110.46,3100.0,89.5696,89.7238,89.5696,89.6589,3100.0
2015-01-02 10:50:00,110.46,110.49,110.16,110.32,17500.0,89.6589,89.6833,89.4154,89.5453,17500.0
2015-01-02 10:55:00,110.31,110.51,110.27,110.47,10000.0,89.5372,89.6995,89.5047,89.667,10000.0
2015-01-02 11:00:00,110.42,110.46,110.15,110.26,8500.0,89.6264,89.6589,89.4073,89.4966,8500.0
2015-01-02 11:05:00,110.25,110.34,110.22,110.25,4300.0,89.4884,89.5615,89.4641,89.4884,4300.0
2015-01-02 11:10:00,110.31,110.31,109.95,110.07,6200.0,89.5372,89.5372,89.2449,89.3423,6200.0
2015-01-02 11:15:00,110.11,110.2,110.09,110.11,5500.0,89.3748,89.4479,89.3586,89.3748,5500.0
2015-01-02 11:20:00,110.03,110.2,110.03,110.2,4300.0,89.3099,89.4479,89.3099,89.4479,4300.0
2015-01-02 11:25:00,110.29,110.5,110.27,110.48,4400.0,89.5209,89.6914,89.5047,89.6751,4400.0
2015-01-02 11:30:00,110.49,110.52,110.48,110.5,2700.0,89.6833,89.7076,89.6751,89.6914,2700.0
2015-01-02 11:35:00,110.52,110.54,110.41,110.46,13000.0,89.7076,89.7238,89.6183,89.6589,13000.0
2015-01-02 11:40:00,110.46,110.53,110.27,110.27,4900.0,89.6589,89.7157,89.5047,89.5047,4900.0
2015-01-02 11:45:00,110.34,110.41,110.34,110.37,2100.0,89.5615,89.6183,89.5615,89.5859,2100.0
2015-01-02 11:50:00,110.37,110.37,110.23,110.32,2200.0,89.5859,89.5859,89.4722,89.5453,2200.0
2015-01-02 11:55:00,110.32,110.35,110.29,110.35,6800.0,89.5453,89.5696,89.5209,89.5696,6800.0
2015-01-02 12:00:00,110.35,110.57,110.34,110.53,4400.0,89.5696,89.7482,89.5615,89.7157,4400.0
2015-01-02 12:05:00,110.56,110.75,110.55,110.73,3900.0,89.7401,89.8943,89.732,89.8781,3900.0
2015-01-02 12:10:00,110.73,110.76,110.57,110.57,1200.0,89.8781,89.9024,89.7482,89.7482,1200.0
2015-01-02 12:15:00,110.57,110.57,110.44,110.51,2500.0,89.7482,89.7482,89.6427,89.6995,2500.0
2015-01-02 12:20:00,110.48,110.58,110.45,110.56,5800.0,89.6751,89.7563,89.6508,89.7401,5800.0
2015-01-02 12:25:00,110.54,110.54,110.49,110.53,1400.0,89.7238,89.7238,89.6833,89.7157,1400.0
2015-01-02 12:30:00,110.51,110.57,110.44,110.54,2600.0,89.6995,89.7482,89.6427,89.7238,2600.0
2015-01-02 12:35:00,110.54,110.6,110.45,110.55,3200.0,89.7238,89.7725,89.6508,89.732,3200.0
2015-01-02 12:40:00,110.59,110.69,110.55,110.55,6000.0,89.7644,89.8456,89.732,89.732,6000.0
2015-01-02 12:45:00,110.54,110.58,110.32,110.42,8800.0,89.7238,89.7563,89.5453,89.6264,8800.0
2015-01-02 12:50:00,110.41,110.61,110.39,110.58,4500.0,89.6183,89.7807,89.6021,89.7563,4500.0
2015-01-02 12:55:00,110.58,110.64,110.47,110.48,4200.0,89.7563,89.805,89.667,89.6751,4200.0
2015-01-02 13:00:00,110.48,110.55,110.43,110.51,6400.0,89.6751,89.732,89.6346,89.6995,6400.0
2015-01-02 13:05:00,110.51,110.62,110.51,110.54,4900.0,89.6995,89.7888,89.6995,89.7238,4900.0
2015-01-02 13:10:00,110.48,110.48,110.41,110.41,2200.0,89.6751,89.6751,89.6183,89.6183,2200.0
2015-01-02 13:15:00,110.41,110.47,110.31,110.35,7000.0,89.6183,89.667,89.5372,89.5696,7000.0
2015-01-02 13:20:00,110.35,110.53,110.35,110.53,800.0,89.5696,89.7157,89.5696,89.7157,800.0
2015-01-02 13:25:00,110.56,110.57,110.17,110.21,7700.0,89.7401,89.7482,89.4235,89.456,7700.0
2015-01-02 13:30:00,110.19,110.21,110.14,110.15,1100.0,89.4397,89.456,89.3992,89.4073,1100.0
2015-01-02 13:35:00,110.17,110.27,110.13,110.13,4200.0,89.4235,89.5047,89.391,89.391,4200.0
2015-01-02 13:40:00,110.19,110.19,110.11,110.13,4900.0,89.4397,89.4397,89.3748,89.391,4900.0
2015-01-02 13:45:00,110.12,110.15,110.11,110.12,2300.0,89.3829,89.4073,89.3748,89.3829,2300.0
2015-01-02 13:50:00,110.14,110.35,110.04,110.3,5100.0,89.3992,89.5696,89.318,89.529,5100.0
2015-01-02 13:55:00,110.32,110.38,110.26,110.28,11400.0,89.5453,89.594,89.4966,89.5128,11400.0
2015-01-02 14:00:00,110.23,110.4,110.23,110.4,4300.0,89.4722,89.6102,89.4722,89.6102,4300.0
2015-01-02 14:05:00,110.41,110.57,110.33,110.55,4200.0,89.6183,89.7482,89.5534,89.732,4200.0
2015-01-02 14:10:00,110.66,110.68,110.59,110.59,4800.0,89.8212,89.8375,89.7644,89.7644,4800.0
2015-01-02 14:15:00,110.56,110.57,110.44,110.44,2100.0,89.7401,89.7482,89.6427,89.6427,2100.0
2015-01-02 14:20:00,110.47,110.61,110.47,110.59,2800.0,89.667,89.7807,89.667,89.7644,2800.0
2015-01-02 14:25:00,110.67,110.79,110.64,110.64,3000.0,89.8294,89.9268,89.805,89.805,3000.0
2015-01-02 14:30:00,110.65,110.65,110.56,110.64,4900.0,89.8131,89.8131,89.7401,89.805,4900.0
2015-01-02 14:35:00,110.64,110.85,110.64,110.85,4000.0,89.805,89.9755,89.805,89.9755,4000.0
2015-01-02 14:40:00,110.96,110.98,110.89,110.97,3600.0,90.0647,90.081,90.0079,90.0729,3600.0
2015-01-02 14:45:00,110.93,111.04,110.89,111.04,4800.0,90.0404,90.1297,90.0079,90.1297,4800.0
2015-01-02 14:50:00,111.04,111.14,111.03,111.03,4300.0,90.1297,90.2108,90.1216,90.1216,4300.0
2015-01-02 14:55:00,111.06,111.06,110.9,110.92,8400.0,90.1459,90.1459,90.016,90.0323,8400.0
2015-01-02 15:00:00,110.89,110.91,110.85,110.88,3900.0,90.0079,90.0242,89.9755,89.9998,3900.0
2015-01-02 15:05:00,110.89,110.97,110.89,110.91,4100.0,90.0079,90.0729,90.0079,90.0242,4100.0
2015-01-02 15:10:00,110.89,110.89,110.59,110.75,6000.0,90.0079,90.0079,89.7644,89.8943,6000.0
2015-01-02 15:15:00,110.72,110.84,110.69,110.72,6700.0,89.8699,89.9673,89.8456,89.8699,6700.0
2015-01-02 15:20:00,110.72,110.94,110.72,110.94,8100.0,89.8699,90.0485,89.8699,90.0485,8100.0
2015-01-02 15:25:00,110.98,111.0,110.88,110.93,7600.0,90.081,90.0972,89.9998,90.0404,7600.0
2015-01-02 15:30:00,110.93,110.96,110.89,110.94,8100.0,90.0404,90.0647,90.0079,90.0485,8100.0
2015-01-02 15:35:00,110.93,110.93,110.83,110.86,36800.0,90.0404,90.0404,89.9592,89.9836,36800.0
2015-01-02 15:40:00,110.87,111.05,110.87,110.98,9700.0,89.9917,90.1378,89.9917,90.081,9700.0
2015-01-02 15:45:00,111.0,111.28,111.0,111.24,14500.0,90.0972,90.3245,90.0972,90.292,14500.0
2015-01-02 15:50:00,111.23,111.3,111.08,111.08,16000.0,90.2839,90.3407,90.1621,90.1621,16000.0
2015-01-02 15:55:00,111.09,111.16,111.02,111.04,27800.0,90.1703,90.2271,90.1134,90.1297,27800.0
2015-01-05 09:30:00,109.66,109.66,109.0,109.33,26900.0,89.0096,89.0096,88.4738,88.7417,26900.0
2015-01-05 09:35:00,109.33,109.93,109.33,109.46,11700.0,88.7417,89.2287,88.7417,88.8472,11700.0
2015-01-05 09:40:00,109.43,109.53,109.25,109.46,8500.0,88.8229,88.904,88.6768,88.8472,8500.0
2015-01-05 09:45:00,109.5,109.56,109.25,109.38,17200.0,88.8797,88.9284,88.6768,88.7823,17200.0
2015-01-05 09:50:00,109.38,109.45,108.76,108.76,14000.0,88.7823,88.8391,88.279,88.279,14000.0
2015-01-05 09:55:00,108.76,108.99,108.61,108.61,10100.0,88.279,88.4657,88.1573,88.1573,10100.0
2015-01-05 10:00:00,108.68,108.69,108.48,108.61,15200.0,88.2141,88.2222,88.0518,88.1573,15200.0
2015-01-05 10:05:00,108.6,108.79,108.48,108.66,23100.0,88.1492,88.3034,88.0518,88.1979,23100.0
2015-01-05 10:10:00,108.71,108.76,108.6,108.68,13500.0,88.2385,88.279,88.1492,88.2141,13500.0
2015-01-05 10:15:00,108.68,108.81,108.6,108.69,18300.0,88.2141,88.3196,88.1492,88.2222,18300.0
2015-01-05 10:20:00,108.75,108.96,108.7,108.93,19400.0,88.2709,88.4414,88.2303,88.417,19400.0
2015-01-05 10:25:00,108.93,109.26,108.92,109.18,17700.0,88.417,88.6849,88.4089,88.6199,17700.0
2015-01-05 10:30:00,109.18,109.18,108.95,109.0,14600.0,88.6199,88.6199,88.4333,88.4738,14600.0
2015-01-05 10:35:00,108.99,109.03,108.76,108.81,18300.0,88.4657,88.4982,88.279,88.3196,18300.0
2015-01-05 10:40:00,108.8,108.87,108.58,108.58,2900.0,88.3115,88.3683,88.1329,88.1329,2900.0
2015-01-05 10:45:00,108.55,109.09,108.54,109.07,7400.0,88.1086,88.5469,88.1005,88.5307,7400.0
2015-01-05 10:50:00,109.05,109.21,108.96,109.16,43100.0,88.5144,88.6443,88.4414,88.6037,43100.0
2015-01-05 10:55:00,109.15,109.15,108.95,109.02,20400.0,88.5956,88.5956,88.4333,88.4901,20400.0
2015-01-05 11:00:00,108.91,108.91,108.67,108.67,24400.0,88.4008,88.4008,88.206,88.206,24400.0
2015-01-05 11:05:00,108.62,108.66,108.44,108.45,25500.0,88.1654,88.1979,88.0193,88.0274,25500.0
2015-01-05 11:10:00,108.39,108.58,108.22,108.49,57800.0,87.9787,88.1329,87.8407,88.0599,57800.0
2015-01-05 11:15:00,108.47,108.49,108.08,108.08,13300.0,88.0436,88.0599,87.7271,87.7271,13300.0
2015-01-05 11:20:00,108.1,108.47,108.1,108.29,6800.0,87.7433,88.0436,87.7433,87.8975,6800.0
2015-01-05 11:25:00,108.28,108.4,108.14,108.14,6000.0,87.8894,87.9868,87.7758,87.7758,6000.0
2015-01-05 11:30:00,108.19,108.27,108.09,108.11,2700.0,87.8164,87.8813,87.7352,87.7514,2700.0
2015-01-05 11:35:00,108.17,108.3,108.12,108.24,23200.0,87.8001,87.9057,87.7596,87.857,23200.0
2015-01-05 11:40:00,108.26,108.46,108.26,108.41,4700.0,87.8732,88.0355,87.8732,87.9949,4700.0
2015-01-05 11:45:00,108.41,108.5,108.26,108.29,6600.0,87.9949,88.068,87.8732,87.8975,6600.0
2015-01-05 11:50:00,108.35,108.41,108.35,108.37,4000.0,87.9462,87.9949,87.9462,87.9625,4000.0
2015-01-05 11:55:00,108.38,108.6,108.33,108.58,49400.0,87.9706,88.1492,87.93,88.1329,49400.0
2015-01-05 12:00:00,108.58,108.65,108.43,108.43,18000.0,88.1329,88.1898,88.0112,88.0112,18000.0
2015-01-05 12:05:00,108.44,108.45,108.24,108.24,6500.0,88.0193,88.0274,87.857,87.857,6500.0
2015-01-05 12:10:00,108.28,108.32,108.12,108.15,4600.0,87.8894,87.9219,87.7596,87.7839,4600.0
2015-01-05 12:15:00,108.1,108.11,108.01,108.03,6100.0,87.7433,87.7514,87.6703,87.6865,6100.0
2015-01-05 12:20:00,108.06,108.16,107.98,108.03,19400.0,87.7109,87.792,87.6459,87.6865,19400.0
2015-01-05 12:25:00,108.01,108.08,107.91,107.91,10000.0,87.6703,87.7271,87.5891,87.5891,10000.0
2015-01-05 12:30:00,107.9,107.97,107.77,107.87,5500.0,87.581,87.6378,87.4755,87.5566,5500.0
2015-01-05 12:35:00,107.86,108.09,107.84,107.99,6500.0,87.5485,87.7352,87.5323,87.654,6500.0
2015-01-05 12:40:00,107.96,108.03,107.92,108.01,11100.0,87.6297,87.6865,87.5972,87.6703,11100.0
2015-01-05 12:45:00,107.98,108.02,107.89,107.93,5800.0,87.6459,87.6784,87.5729,87.6053,5800.0
2015-01-05 12:50:00,107.86,107.89,107.76,107.79,4100.0,87.5485,87.5729,87.4673,87.4917,4100.0
2015-01-05 12:55:00,107.79,107.97,107.72,107.97,9000.0,87.4917,87.6378,87.4349,87.6378,9000.0
2015-01-05 13:00:00,107.96,108.05,107.88,107.99,6300.0,87.6297,87.7027,87.5648,87.654,6300.0
2015-01-05 13:05:00,107.92,108.13,107.92,108.08,4100.0,87.5972,87.7677,87.5972,87.7271,4100.0
2015-01-05 13:10:00,108.1,108.1,107.86,107.87,4300.0,87.7433,87.7433,87.5485,87.5566,4300.0
2015-01-05 13:15:00,107.85,107.85,107.68,107.69,7900.0,87.5404,87.5404,87.4024,87.4105,7900.0
2015-01-05 13:20:00,107.72,107.85,107.71,107.75,5700.0,87.4349,87.5404,87.4268,87.4592,5700.0
2015-01-05 13:25:00,107.72,107.72,107.53,107.64,4900.0,87.4349,87.4349,87.2807,87.3699,4900.0
2015-01-05 13:30:00,107.59,107.8,107.52,107.76,6200.0,87.3294,87.4998,87.2725,87.4673,6200.0
2015-01-05 13:35:00,107.79,107.89,107.71,107.71,7200.0,87.4917,87.5729,87.4268,87.4268,7200.0
2015-01-05 13:40:00,107.72,107.83,107.57,107.66,6500.0,87.4349,87.5242,87.3131,87.3862,6500.0
2015-01-05 13:45:00,107.68,107.79,107.62,107.76,14100.0,87.4024,87.4917,87.3537,87.4673,14100.0
2015-01-05 13:50:00,107.78,107.87,107.7,107.78,6500.0,87.4836,87.5566,87.4186,87.4836,6500.0
2015-01-05 13:55:00,107.8,107.83,107.62,107.7,10000.0,87.4998,87.5242,87.3537,87.4186,10000.0
2015-01-05 14:00:00,107.7,107.7,107.52,107.59,5400.0,87.4186,87.4186,87.2725,87.3294,5400.0
2015-01-05 14:05:00,107.59,107.87,107.57,107.78,9100.0,87.3294,87.5566,87.3131,87.4836,9100.0
2015-01-05 14:10:00,107.81,107.91,107.66,107.66,7000.0,87.5079,87.5891,87.3862,87.3862,7000.0
2015-01-05 14:15:00,107.62,107.77,107.53,107.64,7900.0,87.3537,87.4755,87.2807,87.3699,7900.0
2015-01-05 14:20:00,107.63,107.78,107.63,107.74,3000.0,87.3618,87.4836,87.3618,87.4511,3000.0
2015-01-05 14:25:00,107.75,107.77,107.57,107.61,4000.0,87.4592,87.4755,87.3131,87.3456,4000.0
2015-01-05 14:30:00,107.59,107.59,107.43,107.5,6700.0,87.3294,87.3294,87.1995,87.2563,6700.0
2015-01-05 14:35:00,107.51,107.64,107.43,107.44,7300.0,87.2644,87.3699,87.1995,87.2076,7300.0
2015-01-05 14:40:00,107.46,107.58,107.25,107.26,26300.0,87.2238,87.3212,87.0534,87.0615,26300.0
2015-01-05 14:45:00,107.27,107.37,107.23,107.35,5200.0,87.0696,87.1508,87.0372,87.1346,5200.0
2015-01-05 14:50:00,107.35,107.4,107.14,107.26,22100.0,87.1346,87.1751,86.9641,87.0615,22100.0
2015-01-05 14:55:00,107.29,107.39,107.22,107.31,8300.0,87.0859,87.167,87.029,87.1021,8300.0
2015-01-05 15:00:00,107.27,107.27,107.08,107.19,16900.0,87.0696,87.0696,86.9154,87.0047,16900.0
2015-01-05 15:05:00,107.16,107.32,107.14,107.21,9200.0,86.9803,87.1102,86.9641,87.0209,9200.0
2015-01-05 15:10:00,107.2,107.49,107.19,107.43,12000.0,87.0128,87.2482,87.0047,87.1995,12000.0
2015-01-05 15:15:00,107.38,107.54,107.38,107.53,8500.0,87.1589,87.2888,87.1589,87.2807,8500.0
2015-01-05 15:20:00,107.54,107.71,107.34,107.64,12200.0,87.2888,87.4268,87.1264,87.3699,12200.0
2015-01-05 15:25:00,107.64,107.64,107.51,107.54,7000.0,87.3699,87.3699,87.2644,87.2888,7000.0
2015-01-05 15:30:00,107.58,107.64,107.4,107.48,9700.0,87.3212,87.3699,87.1751,87.2401,9700.0
2015-01-05 15:35:00,107.48,107.53,107.39,107.48,14400.0,87.2401,87.2807,87.167,87.2401,14400.0
2015-01-05 15:40:00,107.47,107.56,107.41,107.53,23100.0,87.232,87.305,87.1833,87.2807,23100.0
2015-01-05 15:45:00,107.52,107.52,107.3,107.38,32500.0,87.2725,87.2725,87.094,87.1589,32500.0
2015-01-05 15:50:00,107.38,107.59,107.37,107.46,32700.0,87.1589,87.3294,87.1508,87.2238,32700.0
2015-01-05 15:55:00,107.45,107.53,107.29,107.31,54900.0,87.2157,87.2807,87.0859,87.1021,54900.0
2015-01-06 09:30:00,107.25,107.49,106.81,106.86,20300.0,87.0534,87.2482,86.6962,86.7368,20300.0
2015-01-06 09:35:00,107.01,107.04,106.58,106.64,7400.0,86.8586,86.8829,86.5096,86.5583,7400.0
2015-01-06 09:40:00,106.58,106.96,106.37,106.77,7800.0,86.5096,86.818,86.3391,86.6638,7800.0
2015-01-06 09:45:00,106.8,107.16,106.78,107.0,16300.0,86.6881,86.9803,86.6719,86.8505,16300.0
2015-01-06 09:50:00,107.05,107.32,107.05,107.12,17400.0,86.8911,87.1102,86.8911,86.9479,17400.0
2015-01-06 09:55:00,107.17,107.29,106.85,107.01,8900.0,86.9885,87.0859,86.7287,86.8586,8900.0
2015-01-06 10:00:00,106.89,107.14,106.8,107.03,7400.0,86.7612,86.9641,86.6881,86.8748,7400.0
2015-01-06 10:05:00,107.11,107.28,106.97,107.01,5300.0,86.9398,87.0777,86.8261,86.8586,5300.0
2015-01-06 10:10:00,107.04,107.39,107.04,107.39,19900.0,86.8829,87.167,86.8829,87.167,19900.0
2015-01-06 10:15:00,107.32,107.56,107.3,107.37,6400.0,87.1102,87.305,87.094,87.1508,6400.0
2015-01-06 10:20:00,107.56,107.77,107.45,107.73,10700.0,87.305,87.4755,87.2157,87.443,10700.0
2015-01-06 10:25:00,107.69,107.77,107.6,107.65,5200.0,87.4105,87.4755,87.3375,87.3781,5200.0
2015-01-06 10:30:00,107.71,107.75,107.41,107.42,7200.0,87.4268,87.4592,87.1833,87.1914,7200.0
2015-01-06 10:35:00,107.46,107.53,107.18,107.2,8000.0,87.2238,87.2807,86.9966,87.0128,8000.0
2015-01-06 10:40:00,107.23,107.47,107.22,107.26,4200.0,87.0372,87.232,87.029,87.0615,4200.0
2015-01-06 10:45:00,107.2,107.24,106.82,106.87,15900.0,87.0128,87.0453,86.7044,86.7449,15900.0
2015-01-06 10:50:00,106.84,107.15,106.84,107.15,6000.0,86.7206,86.9722,86.7206,86.9722,6000.0
2015-01-06 10:55:00,107.15,107.24,107.11,107.11,26100.0,86.9722,87.0453,86.9398,86.9398,26100.0
2015-01-06 11:00:00,107.1,107.1,106.69,106.82,14500.0,86.9316,86.9316,86.5988,86.7044,14500.0
2015-01-06 11:05:00,106.77,106.84,106.64,106.67,9400.0,86.6638,86.7206,86.5583,86.5826,9400.0
2015-01-06 11:10:00,106.68,106.76,106.58,106.76,5700.0,86.5907,86.6557,86.5096,86.6557,5700.0
2015-01-06 11:15:00,106.75,106.79,106.28,106.37,5800.0,86.6475,86.68,86.2661,86.3391,5800.0
2015-01-06 11:20:00,106.36,106.44,106.31,106.41,4000.0,86.331,86.3959,86.2904,86.3716,4000.0
2015-01-06 11:25:00,106.33,106.38,106.24,106.32,2800.0,86.3066,86.3472,86.2336,86.2985,2800.0
2015-01-06 11:30:00,106.34,106.34,106.16,106.21,6600.0,86.3148,86.3148,86.1687,86.2092,6600.0
2015-01-06 11:35:00,106.21,106.21,105.99,106.07,3400.0,86.2092,86.2092,86.0307,86.0956,3400.0
2015-01-06 11:40:00,106.01,106.07,105.74,105.74,6700.0,86.0469,86.0956,85.8277,85.8277,6700.0
2015-01-06 11:45:00,105.83,105.97,105.83,105.95,5200.0,85.9008,86.0144,85.9008,85.9982,5200.0
2015-01-06 11:50:00,105.95,105.97,105.6,105.6,7500.0,85.9982,86.0144,85.7141,85.7141,7500.0
2015-01-06 11:55:00,105.58,105.68,105.56,105.56,5700.0,85.6979,85.779,85.6816,85.6816,5700.0
2015-01-06 12:00:00,105.56,105.56,105.13,105.13,19700.0,85.6816,85.6816,85.3326,85.3326,19700.0
2015-01-06 12:05:00,105.13,105.13,104.89,104.98,21300.0,85.3326,85.3326,85.1378,85.2109,21300.0
2015-01-06 12:10:00,104.99,105.25,104.93,105.21,14800.0,85.219,85.43,85.1703,85.3975,14800.0
2015-01-06 12:15:00,105.25,105.36,105.2,105.27,15000.0,85.43,85.5193,85.3894,85.4462,15000.0
2015-01-06 12:20:00,105.22,105.32,105.13,105.2,14200.0,85.4057,85.4868,85.3326,85.3894,14200.0
2015-01-06 12:25:00,105.2,105.47,105.2,105.42,5200.0,85.3894,85.6086,85.3894,85.568,5200.0
2015-01-06 12:30:00,105.45,105.46,105.3,105.31,5100.0,85.5924,85.6005,85.4706,85.4787,5100.0
2015-01-06 12:35:00,105.27,105.47,105.27,105.44,17800.0,85.4462,85.6086,85.4462,85.5842,17800.0
2015-01-06 12:40:00,105.48,105.71,105.45,105.62,22200.0,85.6167,85.8034,85.5924,85.7303,22200.0
2015-01-06 12:45:00,105.59,105.59,105.42,105.5,5900.0,85.706,85.706,85.568,85.6329,5900.0
2015-01-06 12:50:00,105.5,105.57,105.43,105.57,7600.0,85.6329,85.6898,85.5761,85.6898,7600.0
2015-01-06 12:55:00,105.53,105.69,105.53,105.59,7400.0,85.6573,85.7872,85.6573,85.706,7400.0
2015-01-06 13:00:00,105.56,105.56,105.47,105.49,6600.0,85.6816,85.6816,85.6086,85.6248,6600.0
2015-01-06 13:05:00,105.49,105.51,105.22,105.23,9300.0,85.6248,85.6411,85.4057,85.4138,9300.0
2015-01-06 13:10:00,105.24,105.34,105.16,105.16,2700.0,85.4219,85.5031,85.357,85.357,2700.0
2015-01-06 13:15:00,105.16,105.19,104.97,104.97,5300.0,85.357,85.3813,85.2027,85.2027,5300.0
2015-01-06 13:20:00,105.02,105.03,104.94,104.94,11100.0,85.2433,85.2514,85.1784,85.1784,11100.0
2015-01-06 13:25:00,104.94,105.26,104.92,105.2,7900.0,85.1784,85.4381,85.1622,85.3894,7900.0
2015-01-06 13:30:00,105.19,105.23,105.05,105.05,8600.0,85.3813,85.4138,85.2677,85.2677,8600.0
2015-01-06 13:35:00,105.12,105.39,105.09,105.35,4000.0,85.3245,85.5437,85.3001,85.5112,4000.0
2015-01-06 13:40:00,105.37,105.37,105.13,105.18,4200.0,85.5274,85.5274,85.3326,85.3732,4200.0
2015-01-06 13:45:00,105.22,105.36,105.21,105.29,17900.0,85.4057,85.5193,85.3975,85.4625,17900.0
2015-01-06 13:50:00,105.31,105.35,105.22,105.24,6600.0,85.4787,85.5112,85.4057,85.4219,6600.0
2015-01-06 13:55:00,105.22,105.68,105.19,105.62,25100.0,85.4057,85.779,85.3813,85.7303,25100.0
2015-01-06 14:00:00,105.61,105.85,105.6,105.81,17100.0,85.7222,85.917,85.7141,85.8846,17100.0
2015-01-06 14:05:00,105.78,105.8,105.71,105.71,4500.0,85.8602,85.8764,85.8034,85.8034,4500.0
2015-01-06 14:10:00,105.7,105.7,105.59,105.61,4300.0,85.7953,85.7953,85.706,85.7222,4300.0
2015-01-06 14:15:00,105.6,105.84,105.58,105.79,7600.0,85.7141,85.9089,85.6979,85.8683,7600.0
2015-01-06 14:20:00,105.84,105.96,105.84,105.87,6400.0,85.9089,86.0063,85.9089,85.9333,6400.0
2015-01-06 14:25:00,105.91,106.04,105.88,106.0,13600.0,85.9657,86.0712,85.9414,86.0388,13600.0
2015-01-06 14:30:00,106.02,106.04,105.84,105.96,17500.0,86.055,86.0712,85.9089,86.0063,17500.0
2015-01-06 14:35:00,105.95,106.13,105.91,106.13,5200.0,85.9982,86.1443,85.9657,86.1443,5200.0
2015-01-06 14:40:00,106.1,106.35,106.05,106.35,4500.0,86.1199,86.3229,86.0794,86.3229,4500.0
2015-01-06 14:45:00,106.39,106.62,106.39,106.51,10300.0,86.3553,86.542,86.3553,86.4527,10300.0
2015-01-06 14:50:00,106.52,106.52,106.38,106.46,7700.0,86.4609,86.4609,86.3472,86.4122,7700.0
2015-01-06 14:55:00,106.44,106.44,106.1,106.14,6500.0,86.3959,86.3959,86.1199,86.1524,6500.0
2015-01-06 15:00:00,106.2,106.24,106.07,106.13,5200.0,86.2011,86.2336,86.0956,86.1443,5200.0
2015-01-06 15:05:00,106.13,106.23,106.06,106.13,5100.0,86.1443,86.2255,86.0875,86.1443,5100.0
2015-01-06 15:10:00,106.07,106.38,106.07,106.33,5000.0,86.0956,86.3472,86.0956,86.3066,5000.0
2015-01-06 15:15:00,106.35,106.5,106.32,106.48,5300.0,86.3229,86.4446,86.2985,86.4284,5300.0
2015-01-06 15:20:00,106.51,106.79,106.47,106.59,20400.0,86.4527,86.68,86.4203,86.5177,20400.0
2015-01-06 15:25:00,106.57,106.81,106.51,106.79,10700.0,86.5014,86.6962,86.4527,86.68,10700.0
2015-01-06 15:30:00,106.83,106.83,106.53,106.53,10700.0,86.7125,86.7125,86.469,86.469,10700.0
2015-01-06 15:35:00,106.53,106.59,106.38,106.38,7700.0,86.469,86.5177,86.3472,86.3472,7700.0
2015-01-06 15:40:00,106.33,106.5,106.32,106.5,8200.0,86.3066,86.4446,86.2985,86.4446,8200.0
2015-01-06 15:45:00,106.5,106.66,106.5,106.6,20700.0,86.4446,86.5745,86.4446,86.5258,20700.0
2015-01-06 15:50:00,106.56,106.56,106.24,106.29,17500.0,86.4933,86.4933,86.2336,86.2742,17500.0
2015-01-06 15:55:00,106.3,106.3,106.01,106.04,33800.0,86.2823,86.2823,86.0469,86.0712,33800.0
2015-01-07 09:30:00,107.18,107.55,106.78,106.89,22100.0,86.9966,87.2969,86.6719,86.7612,22100.0
2015-01-07 09:35:00,106.82,107.05,106.52,106.55,23400.0,86.7044,86.8911,86.4609,86.4852,23400.0
2015-01-07 09:40:00,106.55,106.69,106.26,106.6,15700.0,86.4852,86.5988,86.2498,86.5258,15700.0
2015-01-07 09:45:00,106.69,106.71,106.45,106.54,16700.0,86.5988,86.6151,86.404,86.4771,16700.0
2015-01-07 09:50:00,106.55,106.86,106.54,106.8,10100.0,86.4852,86.7368,86.4771,86.6881,10100.0
2015-01-07 09:55:00,106.75,106.99,106.74,106.85,4500.0,86.6475,86.8424,86.6394,86.7287,4500.0
2015-01-07 10:00:00,106.86,107.34,106.86,107.34,11000.0,86.7368,87.1264,86.7368,87.1264,11000.0
2015-01-07 10:05:00,107.35,107.43,107.24,107.29,13700.0,87.1346,87.1995,87.0453,87.0859,13700.0
2015-01-07 10:10:00,107.23,107.29,107.02,107.02,8500.0,87.0372,87.0859,86.8667,86.8667,8500.0
2015-01-07 10:15:00,107.0,107.28,106.98,107.22,8300.0,86.8505,87.0777,86.8342,87.029,8300.0
2015-01-07 10:20:00,107.23,107.33,107.15,107.16,7300.0,87.0372,87.1183,86.9722,86.9803,7300.0
2015-01-07 10:25:00,107.15,107.17,106.94,107.01,4900.0,86.9722,86.9885,86.8018,86.8586,4900.0
2015-01-07 10:30:00,106.97,107.06,106.78,107.06,8500.0,86.8261,86.8992,86.6719,86.8992,8500.0
2015-01-07 10:35:00,107.03,107.19,106.77,106.85,26300.0,86.8748,87.0047,86.6638,86.7287,26300.0
2015-01-07 10:40:00,106.78,107.01,106.65,107.0,24200.0,86.6719,86.8586,86.5664,86.8505,24200.0
2015-01-07 10:45:00,106.99,107.08,106.87,107.07,14200.0,86.8424,86.9154,86.7449,86.9073,14200.0
2015-01-07 10:50:00,107.06,107.2,106.96,107.1,29200.0,86.8992,87.0128,86.818,86.9316,29200.0
2015-01-07 10:55:00,107.1,107.13,106.84,106.84,17200.0,86.9316,86.956,86.7206,86.7206,17200.0
2015-01-07 11:00:00,106.84,106.89,106.67,106.69,19200.0,86.7206,86.7612,86.5826,86.5988,19200.0
2015-01-07 11:05:00,106.66,106.66,106.51,106.52,14000.0,86.5745,86.5745,86.4527,86.4609,14000.0
2015-01-07 11:10:00,106.56,106.61,106.27,106.27,9000.0,86.4933,86.5339,86.2579,86.2579,9000.0
2015-01-07 11:15:00,106.31,106.5,106.27,106.39,7000.0,86.2904,86.4446,86.2579,86.3553,7000.0
2015-01-07 11:20:00,106.37,106.46,106.26,106.31,14800.0,86.3391,86.4122,86.2498,86.2904,14800.0
2015-01-07 11:25:00,106.3,106.32,106.05,106.27,27000.0,86.2823,86.2985,86.0794,86.2579,27000.0
2015-01-07 11:30:00,106.26,106.35,106.23,106.26,46100.0,86.2498,86.3229,86.2255,86.2498,46100.0
2015-01-07 11:35:00,106.25,106.29,106.19,106.23,6900.0,86.2417,86.2742,86.193,86.2255,6900.0
2015-01-07 11:40:00,106.26,106.47,106.25,106.46,14400.0,86.2498,86.4203,86.2417,86.4122,14400.0
2015-01-07 11:45:00,106.5,106.61,106.4,106.58,4700.0,86.4446,86.5339,86.3635,86.5096,4700.0
2015-01-07 11:50:00,106.61,106.82,106.59,106.82,7700.0,86.5339,86.7044,86.5177,86.7044,7700.0
2015-01-07 11:55:00,106.82,106.92,106.79,106.8,14700.0,86.7044,86.7855,86.68,86.6881,14700.0
2015-01-07 12:00:00,106.85,107.03,106.85,106.95,9600.0,86.7287,86.8748,86.7287,86.8099,9600.0
2015-01-07 12:05:00,106.98,107.15,106.78,106.97,8000.0,86.8342,86.9722,86.6719,86.8261,8000.0
2015-01-07 12:10:00,106.88,106.88,106.55,106.6,5100.0,86.7531,86.7531,86.4852,86.5258,5100.0
2015-01-07 12:15:00,106.56,106.9,106.56,106.9,6800.0,86.4933,86.7693,86.4933,86.7693,6800.0
2015-01-07 12:20:00,106.89,107.13,106.84,107.13,14100.0,86.7612,86.956,86.7206,86.956,14100.0
2015-01-07 12:25:00,107.12,107.26,107.1,107.15,5000.0,86.9479,87.0615,86.9316,86.9722,5000.0
2015-01-07 12:30:00,107.17,107.22,106.96,107.0,8200.0,86.9885,87.029,86.818,86.8505,8200.0
2015-01-07 12:35:00,107.0,107.15,107.0,107.09,5700.0,86.8505,86.9722,86.8505,86.9235,5700.0
2015-01-07 12:40:00,107.11,107.15,106.96,106.96,5900.0,86.9398,86.9722,86.818,86.818,5900.0
2015-01-07 12:45:00,106.94,106.94,106.77,106.86,8000.0,86.8018,86.8018,86.6638,86.7368,8000.0
2015-01-07 12:50:00,106.92,106.95,106.86,106.86,5700.0,86.7855,86.8099,86.7368,86.7368,5700.0
2015-01-07 12:55:00,106.86,106.89,106.83,106.85,3800.0,86.7368,86.7612,86.7125,86.7287,3800.0
2015-01-07 13:00:00,106.88,107.0,106.85,106.87,5500.0,86.7531,86.8505,86.7287,86.7449,5500.0
2015-01-07 13:05:00,106.87,106.94,106.81,106.83,7300.0,86.7449,86.8018,86.6962,86.7125,7300.0
2015-01-07 13:10:00,106.77,106.93,106.76,106.93,3300.0,86.6638,86.7936,86.6557,86.7936,3300.0
2015-01-07 13:15:00,106.95,107.04,106.87,106.99,6900.0,86.8099,86.8829,86.7449,86.8424,6900.0
2015-01-07 13:20:00,107.0,107.0,106.73,106.74,11500.0,86.8505,86.8505,86.6313,86.6394,11500.0
2015-01-07 13:25:00,106.76,106.92,106.75,106.91,5200.0,86.6557,86.7855,86.6475,86.7774,5200.0
2015-01-07 13:30:00,106.88,107.01,106.87,106.96,5000.0,86.7531,86.8586,86.7449,86.818,5000.0
2015-01-07 13:35:00,106.96,106.99,106.9,106.9,2900.0,86.818,86.8424,86.7693,86.7693,2900.0
2015-01-07 13:40:00,106.94,107.04,106.92,107.0,3000.0,86.8018,86.8829,86.7855,86.8505,3000.0
2015-01-07 13:45:00,106.99,107.07,106.94,106.99,8700.0,86.8424,86.9073,86.8018,86.8424,8700.0
2015-01-07 13:50:00,107.01,107.01,106.86,106.86,2300.0,86.8586,86.8586,86.7368,86.7368,2300.0
2015-01-07 13:55:00,106.89,106.94,106.8,106.81,3700.0,86.7612,86.8018,86.6881,86.6962,3700.0
2015-01-07 14:00:00,106.85,107.0,106.6,106.91,12100.0,86.7287,86.8505,86.5258,86.7774,12100.0
2015-01-07 14:05:00,106.85,106.89,106.63,106.84,4100.0,86.7287,86.7612,86.5501,86.7206,4100.0
2015-01-07 14:10:00,106.94,106.98,106.66,106.66,3300.0,86.8018,86.8342,86.5745,86.5745,3300.0
2015-01-07 14:15:00,106.67,106.72,106.49,106.49,7100.0,86.5826,86.6232,86.4365,86.4365,7100.0
2015-01-07 14:20:00,106.54,106.7,106.34,106.47,6100.0,86.4771,86.607,86.3148,86.4203,6100.0
2015-01-07 14:25:00,106.49,106.5,106.34,106.41,4500.0,86.4365,86.4446,86.3148,86.3716,4500.0
2015-01-07 14:30:00,106.41,106.52,106.41,106.51,4700.0,86.3716,86.4609,86.3716,86.4527,4700.0
2015-01-07 14:35:00,106.59,106.63,106.36,106.44,10400.0,86.5177,86.5501,86.331,86.3959,10400.0
2015-01-07 14:40:00,106.44,106.5,106.3,106.5,49500.0,86.3959,86.4446,86.2823,86.4446,49500.0
2015-01-07 14:45:00,106.49,106.52,106.38,106.44,7800.0,86.4365,86.4609,86.3472,86.3959,7800.0
2015-01-07 14:50:00,106.42,106.42,106.09,106.16,5100.0,86.3797,86.3797,86.1118,86.1687,5100.0
2015-01-07 14:55:00,106.12,106.17,105.99,106.01,7900.0,86.1362,86.1768,86.0307,86.0469,7900.0
2015-01-07 15:00:00,106.05,106.25,106.05,106.11,7700.0,86.0794,86.2417,86.0794,86.1281,7700.0
2015-01-07 15:05:00,106.11,106.26,106.02,106.26,31300.0,86.1281,86.2498,86.055,86.2498,31300.0
2015-01-07 15:10:00,106.25,106.25,106.09,106.14,5800.0,86.2417,86.2417,86.1118,86.1524,5800.0
2015-01-07 15:15:00,106.13,106.34,106.02,106.33,11000.0,86.1443,86.3148,86.055,86.3066,11000.0
2015-01-07 15:20:00,106.35,106.35,106.2,106.2,9100.0,86.3229,86.3229,86.2011,86.2011,9100.0
2015-01-07 15:25:00,106.16,106.27,106.08,106.26,8900.0,86.1687,86.2579,86.1037,86.2498,8900.0
2015-01-07 15:30:00,106.25,106.36,106.14,106.28,7900.0,86.2417,86.331,86.1524,86.2661,7900.0
2015-01-07 15:35:00,106.26,106.33,106.2,106.33,6800.0,86.2498,86.3066,86.2011,86.3066,6800.0
2015-01-07 15:40:00,106.3,106.35,106.2,106.24,8800.0,86.2823,86.3229,86.2011,86.2336,8800.0
2015-01-07 15:45:00,106.26,106.37,106.21,106.31,15400.0,86.2498,86.3391,86.2092,86.2904,15400.0
2015-01-07 15:50:00,106.33,106.39,106.13,106.2,40800.0,86.3066,86.3553,86.1443,86.2011,40800.0
2015-01-07 15:55:00,106.19,106.26,105.92,106.25,110800.0,86.193,86.2498,85.9738,86.2417,110800.0
2015-01-08 09:30:00,107.34,107.84,107.27,107.43,18000.0,87.1264,87.5323,87.0696,87.1995,18000.0
2015-01-08 09:35:00,107.47,107.52,107.29,107.52,2500.0,87.232,87.2725,87.0859,87.2725,2500.0
2015-01-08 09:40:00,107.52,107.54,107.17,107.33,21400.0,87.2725,87.2888,86.9885,87.1183,21400.0
2015-01-08 09:45:00,107.4,107.62,107.28,107.53,24300.0,87.1751,87.3537,87.0777,87.2807,24300.0
2015-01-08 09:50:00,107.5,107.56,107.35,107.5,6600.0,87.2563,87.305,87.1346,87.2563,6600.0
2015-01-08 09:55:00,107.51,107.88,107.48,107.83,8900.0,87.2644,87.5648,87.2401,87.5242,8900.0
2015-01-08 10:00:00,107.93,108.1,107.91,107.92,9900.0,87.6053,87.7433,87.5891,87.5972,9900.0
2015-01-08 10:05:00,107.92,108.11,107.89,108.07,11400.0,87.5972,87.7514,87.5729,87.719,11400.0
2015-01-08 10:10:00,108.14,108.51,108.05,108.5,48100.0,87.7758,88.0761,87.7027,88.068,48100.0
2015-01-08 10:15:00,108.45,108.45,108.23,108.37,9800.0,88.0274,88.0274,87.8488,87.9625,9800.0
2015-01-08 10:20:00,108.37,108.4,108.21,108.35,5200.0,87.9625,87.9868,87.8326,87.9462,5200.0
2015-01-08 10:25:00,108.37,108.49,108.29,108.41,9000.0,87.9625,88.0599,87.8975,87.9949,9000.0
2015-01-08 10:30:00,108.42,108.5,108.39,108.48,1900.0,88.0031,88.068,87.9787,88.0518,1900.0
2015-01-08 10:35:00,108.47,108.47,108.4,108.4,4500.0,88.0436,88.0436,87.9868,87.9868,4500.0
2015-01-08 10:40:00,108.4,108.4,108.27,108.38,11800.0,87.9868,87.9868,87.8813,87.9706,11800.0
2015-01-08 10:45:00,108.43,108.51,108.31,108.46,9700.0,88.0112,88.0761,87.9138,88.0355,9700.0
2015-01-08 10:50:00,108.53,108.56,108.48,108.52,3500.0,88.0923,88.1167,88.0518,88.0842,3500.0
2015-01-08 10:55:00,108.58,108.75,108.54,108.69,3200.0,88.1329,88.2709,88.1005,88.2222,3200.0
2015-01-08 11:00:00,108.69,108.82,108.69,108.71,1300.0,88.2222,88.3277,88.2222,88.2385,1300.0
2015-01-08 11:05:00,108.75,108.89,108.72,108.72,5400.0,88.2709,88.3846,88.2466,88.2466,5400.0
2015-01-08 11:10:00,108.72,108.73,108.64,108.73,2100.0,88.2466,88.2547,88.1816,88.2547,2100.0
2015-01-08 11:15:00,108.68,108.84,108.68,108.82,3600.0,88.2141,88.344,88.2141,88.3277,3600.0
2015-01-08 11:20:00,108.89,108.96,108.83,108.83,3200.0,88.3846,88.4414,88.3359,88.3359,3200.0
2015-01-08 11:25:00,108.77,108.85,108.72,108.76,5200.0,88.2872,88.3521,88.2466,88.279,5200.0
2015-01-08 11:30:00,108.79,108.93,108.73,108.84,4900.0,88.3034,88.417,88.2547,88.344,4900.0
2015-01-08 11:35:00,108.81,108.85,108.67,108.78,6700.0,88.3196,88.3521,88.206,88.2953,6700.0
2015-01-08 11:40:00,108.8,108.8,108.66,108.74,2100.0,88.3115,88.3115,88.1979,88.2628,2100.0
2015-01-08 11:45:00,108.68,108.84,108.68,108.79,1300.0,88.2141,88.344,88.2141,88.3034,1300.0
2015-01-08 11:50:00,108.77,108.81,108.72,108.79,3200.0,88.2872,88.3196,88.2466,88.3034,3200.0
2015-01-08 11:55:00,108.8,108.91,108.77,108.88,6100.0,88.3115,88.4008,88.2872,88.3764,6100.0
2015-01-08 12:00:00,108.86,108.93,108.77,108.77,4600.0,88.3602,88.417,88.2872,88.2872,4600.0
2015-01-08 12:05:00,108.76,108.81,108.66,108.66,2800.0,88.279,88.3196,88.1979,88.1979,2800.0
2015-01-08 12:10:00,108.66,108.7,108.44,108.47,2700.0,88.1979,88.2303,88.0193,88.0436,2700.0
2015-01-08 12:15:00,108.47,108.49,108.4,108.4,1800.0,88.0436,88.0599,87.9868,87.9868,1800.0
2015-01-08 12:20:00,108.43,108.46,108.36,108.41,2800.0,88.0112,88.0355,87.9544,87.9949,2800.0
2015-01-08 12:25:00,108.43,108.7,108.41,108.67,4500.0,88.0112,88.2303,87.9949,88.206,4500.0
2015-01-08 12:30:00,108.68,108.73,108.59,108.59,3700.0,88.2141,88.2547,88.141,88.141,3700.0
2015-01-08 12:35:00,108.61,108.71,108.61,108.65,6700.0,88.1573,88.2385,88.1573,88.1898,6700.0
2015-01-08 12:40:00,108.71,108.85,108.7,108.78,2600.0,88.2385,88.3521,88.2303,88.2953,2600.0
2015-01-08 12:45:00,108.74,108.78,108.64,108.64,11800.0,88.2628,88.2953,88.1816,88.1816,11800.0
2015-01-08 12:50:00,108.7,108.72,108.63,108.65,2100.0,88.2303,88.2466,88.1735,88.1898,2100.0
2015-01-08 12:55:00,108.63,108.75,108.58,108.74,3400.0,88.1735,88.2709,88.1329,88.2628,3400.0
2015-01-08 13:00:00,108.72,108.73,108.62,108.64,7800.0,88.2466,88.2547,88.1654,88.1816,7800.0
2015-01-08 13:05:00,108.66,108.83,108.66,108.82,3400.0,88.1979,88.3359,88.1979,88.3277,3400.0
2015-01-08 13:10:00,108.84,108.92,108.79,108.79,3900.0,88.344,88.4089,88.3034,88.3034,3900.0
2015-01-08 13:15:00,108.78,108.84,108.78,108.8,2800.0,88.2953,88.344,88.2953,88.3115,2800.0
2015-01-08 13:20:00,108.79,108.88,108.72,108.88,1900.0,88.3034,88.3764,88.2466,88.3764,1900.0
2015-01-08 13:25:00,108.83,108.92,108.79,108.83,2200.0,88.3359,88.4089,88.3034,88.3359,2200.0
2015-01-08 13:30:00,108.79,108.88,108.78,108.81,1800.0,88.3034,88.3764,88.2953,88.3196,1800.0
2015-01-08 13:35:00,108.8,108.81,108.72,108.8,2600.0,88.3115,88.3196,88.2466,88.3115,2600.0
2015-01-08 13:40:00,108.81,108.83,108.77,108.83,7500.0,88.3196,88.3359,88.2872,88.3359,7500.0
2015-01-08 13:45:00,108.81,108.85,108.8,108.8,1900.0,88.3196,88.3521,88.3115,88.3115,1900.0
2015-01-08 13:50:00,108.83,108.91,108.79,108.85,4500.0,88.3359,88.4008,88.3034,88.3521,4500.0
2015-01-08 13:55:00,108.84,108.85,108.76,108.85,26400.0,88.344,88.3521,88.279,88.3521,26400.0
2015-01-08 14:00:00,108.87,108.87,108.72,108.77,11400.0,88.3683,88.3683,88.2466,88.2872,11400.0
2015-01-08 14:05:00,108.79,108.97,108.79,108.87,2400.0,88.3034,88.4495,88.3034,88.3683,2400.0
2015-01-08 14:10:00,108.89,108.94,108.74,108.74,5700.0,88.3846,88.4251,88.2628,88.2628,5700.0
2015-01-08 14:15:00,108.74,108.82,108.73,108.76,5300.0,88.2628,88.3277,88.2547,88.279,5300.0
2015-01-08 14:20:00,108.77,108.88,108.77,108.77,2900.0,88.2872,88.3764,88.2872,88.2872,2900.0
2015-01-08 14:25:00,108.83,108.94,108.77,108.9,4500.0,88.3359,88.4251,88.2872,88.3927,4500.0
2015-01-08 14:30:00,108.94,108.99,108.92,108.97,4900.0,88.4251,88.4657,88.4089,88.4495,4900.0
2015-01-08 14:35:00,108.97,109.08,108.97,109.08,4600.0,88.4495,88.5388,88.4495,88.5388,4600.0
2015-01-08 14:40:00,109.11,109.18,109.11,109.14,5900.0,88.5631,88.6199,88.5631,88.5875,5900.0
2015-01-08 14:45:00,109.13,109.13,109.07,109.09,2500.0,88.5794,88.5794,88.5307,88.5469,2500.0
2015-01-08 14:50:00,109.1,109.15,109.02,109.12,6000.0,88.555,88.5956,88.4901,88.5712,6000.0
2015-01-08 14:55:00,109.11,109.23,109.11,109.21,4200.0,88.5631,88.6605,88.5631,88.6443,4200.0
2015-01-08 15:00:00,109.21,109.29,109.21,109.26,9100.0,88.6443,88.7092,88.6443,88.6849,9100.0
2015-01-08 15:05:00,109.23,109.26,109.1,109.13,7200.0,88.6605,88.6849,88.555,88.5794,7200.0
2015-01-08 15:10:00,109.13,109.31,109.13,109.31,6900.0,88.5794,88.7255,88.5794,88.7255,6900.0
2015-01-08 15:15:00,109.29,109.32,109.18,109.26,8900.0,88.7092,88.7336,88.6199,88.6849,8900.0
2015-01-08 15:20:00,109.26,109.35,109.25,109.35,8300.0,88.6849,88.7579,88.6768,88.7579,8300.0
2015-01-08 15:25:00,109.35,109.4,109.26,109.39,8500.0,88.7579,88.7985,88.6849,88.7904,8500.0
2015-01-08 15:30:00,109.38,109.38,109.18,109.23,9000.0,88.7823,88.7823,88.6199,88.6605,9000.0
2015-01-08 15:35:00,109.23,109.27,109.16,109.2,6900.0,88.6605,88.693,88.6037,88.6362,6900.0
2015-01-08 15:40:00,109.19,109.19,109.07,109.11,8400.0,88.6281,88.6281,88.5307,88.5631,8400.0
2015-01-08 15:45:00,109.13,109.24,109.12,109.21,22100.0,88.5794,88.6686,88.5712,88.6443,22100.0
2015-01-08 15:50:00,109.22,109.31,109.18,109.31,16400.0,88.6524,88.7255,88.6199,88.7255,16400.0
2015-01-08 15:55:00,109.32,109.41,109.26,109.36,26300.0,88.7336,88.8066,88.6849,88.766,26300.0
2015-01-09 09:30:00,109.97,109.97,109.19,109.62,41700.0,89.2612,89.2612,88.6281,88.9771,41700.0
2015-01-09 09:35:00,109.72,109.82,109.36,109.37,18500.0,89.0583,89.1394,88.766,88.7742,18500.0
2015-01-09 09:40:00,109.47,109.52,109.0,109.0,9200.0,88.8553,88.8959,88.4738,88.4738,9200.0
2015-01-09 09:45:00,109.0,109.07,108.12,108.35,15300.0,88.4738,88.5307,87.7596,87.9462,15300.0
2015-01-09 09:50:00,108.36,108.89,108.36,108.82,7700.0,87.9544,88.3846,87.9544,88.3277,7700.0
2015-01-09 09:55:00,108.73,109.03,108.28,108.28,11400.0,88.2547,88.4982,87.8894,87.8894,11400.0
2015-01-09 10:00:00,108.18,108.29,108.06,108.06,12700.0,87.8083,87.8975,87.7109,87.7109,12700.0
2015-01-09 10:05:00,108.14,108.25,108.01,108.25,5100.0,87.7758,87.8651,87.6703,87.8651,5100.0
2015-01-09 10:10:00,108.26,108.33,108.03,108.06,13600.0,87.8732,87.93,87.6865,87.7109,13600.0
2015-01-09 10:15:00,108.05,108.05,107.83,107.91,11800.0,87.7027,87.7027,87.5242,87.5891,11800.0
2015-01-09 10:20:00,107.93,107.93,107.79,107.83,3000.0,87.6053,87.6053,87.4917,87.5242,3000.0
2015-01-09 10:25:00,107.84,107.93,107.47,107.59,10900.0,87.5323,87.6053,87.232,87.3294,10900.0
2015-01-09 10:30:00,107.57,107.57,107.21,107.24,10800.0,87.3131,87.3131,87.0209,87.0453,10800.0
2015-01-09 10:35:00,107.27,107.41,107.2,107.21,5000.0,87.0696,87.1833,87.0128,87.0209,5000.0
2015-01-09 10:40:00,107.21,107.21,106.9,106.98,23400.0,87.0209,87.0209,86.7693,86.8342,23400.0
2015-01-09 10:45:00,106.99,107.1,106.91,106.91,11100.0,86.8424,86.9316,86.7774,86.7774,11100.0
2015-01-09 10:50:00,106.89,107.08,106.88,106.92,17100.0,86.7612,86.9154,86.7531,86.7855,17100.0
2015-01-09 10:55:00,106.88,107.08,106.77,107.05,8200.0,86.7531,86.9154,86.6638,86.8911,8200.0
2015-01-09 11:00:00,107.09,107.09,106.81,106.87,4900.0,86.9235,86.9235,86.6962,86.7449,4900.0
2015-01-09 11:05:00,106.88,106.98,106.84,106.84,4000.0,86.7531,86.8342,86.7206,86.7206,4000.0
2015-01-09 11:10:00,106.84,106.86,106.58,106.58,5900.0,86.7206,86.7368,86.5096,86.5096,5900.0
2015-01-09 11:15:00,106.63,106.63,106.38,106.54,14200.0,86.5501,86.5501,86.3472,86.4771,14200.0
2015-01-09 11:20:00,106.54,106.59,106.27,106.52,17500.0,86.4771,86.5177,86.2579,86.4609,17500.0
2015-01-09 11:25:00,106.51,106.53,106.22,106.34,32700.0,86.4527,86.469,86.2174,86.3148,32700.0
2015-01-09 11:30:00,106.32,106.52,106.21,106.51,27200.0,86.2985,86.4609,86.2092,86.4527,27200.0
2015-01-09 11:35:00,106.46,106.85,106.4,106.85,18100.0,86.4122,86.7287,86.3635,86.7287,18100.0
2015-01-09 11:40:00,106.87,106.97,106.79,106.93,7400.0,86.7449,86.8261,86.68,86.7936,7400.0
2015-01-09 11:45:00,106.93,107.08,106.93,107.04,6800.0,86.7936,86.9154,86.7936,86.8829,6800.0
2015-01-09 11:50:00,107.01,107.17,106.99,107.1,7800.0,86.8586,86.9885,86.8424,86.9316,7800.0
2015-01-09 11:55:00,107.08,107.4,107.08,107.37,8300.0,86.9154,87.1751,86.9154,87.1508,8300.0
2015-01-09 12:00:00,107.37,107.49,107.36,107.49,6500.0,87.1508,87.2482,87.1427,87.2482,6500.0
2015-01-09 12:05:00,107.46,107.7,107.41,107.59,44400.0,87.2238,87.4186,87.1833,87.3294,44400.0
2015-01-09 12:10:00,107.59,107.62,107.48,107.59,7700.0,87.3294,87.3537,87.2401,87.3294,7700.0
2015-01-09 12:15:00,107.57,107.57,107.49,107.51,4800.0,87.3131,87.3131,87.2482,87.2644,4800.0
2015-01-09 12:20:00,107.5,107.55,107.47,107.52,9800.0,87.2563,87.2969,87.232,87.2725,9800.0
2015-01-09 12:25:00,107.54,107.6,107.5,107.58,7700.0,87.2888,87.3375,87.2563,87.3212,7700.0
2015-01-09 12:30:00,107.58,107.61,107.48,107.48,17200.0,87.3212,87.3456,87.2401,87.2401,17200.0
2015-01-09 12:35:00,107.5,107.59,107.47,107.59,4900.0,87.2563,87.3294,87.232,87.3294,4900.0
2015-01-09 12:40:00,107.59,107.66,107.53,107.56,20500.0,87.3294,87.3862,87.2807,87.305,20500.0
2015-01-09 12:45:00,107.6,107.66,107.54,107.63,6700.0,87.3375,87.3862,87.2888,87.3618,6700.0
2015-01-09 12:50:00,107.61,107.61,107.5,107.55,8200.0,87.3456,87.3456,87.2563,87.2969,8200.0
2015-01-09 12:55:00,107.57,107.58,107.5,107.54,10200.0,87.3131,87.3212,87.2563,87.2888,10200.0
2015-01-09 13:00:00,107.52,107.55,107.44,107.52,9800.0,87.2725,87.2969,87.2076,87.2725,9800.0
2015-01-09 13:05:00,107.52,107.56,107.5,107.5,3200.0,87.2725,87.305,87.2563,87.2563,3200.0
2015-01-09 13:10:00,107.45,107.62,107.44,107.6,6400.0,87.2157,87.3537,87.2076,87.3375,6400.0
2015-01-09 13:15:00,107.65,107.66,107.56,107.6,4400.0,87.3781,87.3862,87.305,87.3375,4400.0
2015-01-09 13:20:00,107.6,107.64,107.52,107.53,2800.0,87.3375,87.3699,87.2725,87.2807,2800.0
2015-01-09 13:25:00,107.5,107.51,107.42,107.47,5500.0,87.2563,87.2644,87.1914,87.232,5500.0
2015-01-09 13:30:00,107.47,107.57,107.47,107.48,2600.0,87.232,87.3131,87.232,87.2401,2600.0
2015-01-09 13:35:00,107.48,107.48,107.41,107.43,4500.0,87.2401,87.2401,87.1833,87.1995,4500.0
2015-01-09 13:40:00,107.46,107.47,107.38,107.45,9700.0,87.2238,87.232,87.1589,87.2157,9700.0
2015-01-09 13:45:00,107.49,107.65,107.42,107.64,10000.0,87.2482,87.3781,87.1914,87.3699,10000.0
2015-01-09 13:50:00,107.63,107.7,107.57,107.6,6700.0,87.3618,87.4186,87.3131,87.3375,6700.0
2015-01-09 13:55:00,107.5,107.59,107.45,107.59,4600.0,87.2563,87.3294,87.2157,87.3294,4600.0
2015-01-09 14:00:00,107.55,107.55,107.38,107.45,4200.0,87.2969,87.2969,87.1589,87.2157,4200.0
2015-01-09 14:05:00,107.39,107.53,107.39,107.51,5200.0,87.167,87.2807,87.167,87.2644,5200.0
2015-01-09 14:10:00,107.5,107.58,107.45,107.58,3700.0,87.2563,87.3212,87.2157,87.3212,3700.0
2015-01-09 14:15:00,107.59,107.64,107.56,107.6,17600.0,87.3294,87.3699,87.305,87.3375,17600.0
2015-01-09 14:20:00,107.58,107.6,107.51,107.56,6100.0,87.3212,87.3375,87.2644,87.305,6100.0
2015-01-09 14:25:00,107.56,107.68,107.55,107.59,7400.0,87.305,87.4024,87.2969,87.3294,7400.0
2015-01-09 14:30:00,107.59,107.6,107.49,107.55,4700.0,87.3294,87.3375,87.2482,87.2969,4700.0
2015-01-09 14:35:00,107.59,107.85,107.58,107.84,7000.0,87.3294,87.5404,87.3212,87.5323,7000.0
2015-01-09 14:40:00,107.83,107.84,107.74,107.76,5300.0,87.5242,87.5323,87.4511,87.4673,5300.0
2015-01-09 14:45:00,107.73,107.76,107.59,107.61,4000.0,87.443,87.4673,87.3294,87.3456,4000.0
2015-01-09 14:50:00,107.61,107.73,107.58,107.69,6000.0,87.3456,87.443,87.3212,87.4105,6000.0
2015-01-09 14:55:00,107.67,107.69,107.57,107.58,4700.0,87.3943,87.4105,87.3131,87.3212,4700.0
2015-01-09 15:00:00,107.58,107.84,107.58,107.8,6100.0,87.3212,87.5323,87.3212,87.4998,6100.0
2015-01-09 15:05:00,107.83,107.98,107.82,107.89,6100.0,87.5242,87.6459,87.5161,87.5729,6100.0
2015-01-09 15:10:00,107.92,108.16,107.89,108.06,6600.0,87.5972,87.792,87.5729,87.7109,6600.0
2015-01-09 15:15:00,108.05,108.05,107.95,107.95,5400.0,87.7027,87.7027,87.6216,87.6216,5400.0
2015-01-09 15:20:00,107.97,107.98,107.94,107.95,3300.0,87.6378,87.6459,87.6135,87.6216,3300.0
2015-01-09 15:25:00,107.94,107.95,107.61,107.65,9900.0,87.6135,87.6216,87.3456,87.3781,9900.0
2015-01-09 15:30:00,107.65,107.73,107.57,107.66,6200.0,87.3781,87.443,87.3131,87.3862,6200.0
2015-01-09 15:35:00,107.7,107.76,107.62,107.72,9200.0,87.4186,87.4673,87.3537,87.4349,9200.0
2015-01-09 15:40:00,107.74,107.85,107.71,107.74,8500.0,87.4511,87.5404,87.4268,87.4511,8500.0
2015-01-09 15:45:00,107.73,107.75,107.61,107.69,14200.0,87.443,87.4592,87.3456,87.4105,14200.0
2015-01-09 15:50:00,107.68,107.68,107.53,107.59,18200.0,87.4024,87.4024,87.2807,87.3294,18200.0
2015-01-09 15:55:00,107.6,107.62,107.46,107.51,26600.0,87.3375,87.3537,87.2238,87.2644,26600.0
2015-01-12 09:30:00,107.24,107.28,106.91,106.91,11700.0,87.0453,87.0777,86.7774,86.7774,11700.0
2015-01-12 09:35:00,106.88,106.88,106.35,106.47,1700.0,86.7531,86.7531,86.3229,86.4203,1700.0
2015-01-12 09:40:00,106.35,106.38,106.07,106.2,1900.0,86.3229,86.3472,86.0956,86.2011,1900.0
2015-01-12 09:45:00,106.06,106.08,105.48,105.51,10500.0,86.0875,86.1037,85.6167,85.6411,10500.0
2015-01-12 09:50:00,105.51,105.65,105.38,105.59,8400.0,85.6411,85.7547,85.5355,85.706,8400.0
2015-01-12 09:55:00,105.66,105.73,105.47,105.72,8900.0,85.7628,85.8196,85.6086,85.8115,8900.0
2015-01-12 10:00:00,105.73,105.77,105.37,105.47,6500.0,85.8196,85.8521,85.5274,85.6086,6500.0
2015-01-12 10:05:00,105.5,105.51,105.36,105.45,3500.0,85.6329,85.6411,85.5193,85.5924,3500.0
2015-01-12 10:10:00,105.37,105.48,105.18,105.18,5000.0,85.5274,85.6167,85.3732,85.3732,5000.0
2015-01-12 10:15:00,105.3,105.36,105.22,105.36,10400.0,85.4706,85.5193,85.4057,85.5193,10400.0
2015-01-12 10:20:00,105.3,105.42,105.2,105.42,9000.0,85.4706,85.568,85.3894,85.568,9000.0
2015-01-12 10:25:00,105.41,105.57,105.28,105.44,9600.0,85.5599,85.6898,85.4544,85.5842,9600.0
2015-01-12 10:30:00,105.33,105.46,105.32,105.36,4400.0,85.495,85.6005,85.4868,85.5193,4400.0
2015-01-12 10:35:00,105.3,105.65,105.29,105.56,8900.0,85.4706,85.7547,85.4625,85.6816,8900.0
2015-01-12 10:40:00,105.6,105.93,105.6,105.9,5900.0,85.7141,85.982,85.7141,85.9576,5900.0
2015-01-12 10:45:00,105.91,106.03,105.87,105.98,3500.0,85.9657,86.0631,85.9333,86.0225,3500.0
2015-01-12 10:50:00,105.98,106.01,105.8,105.83,5600.0,86.0225,86.0469,85.8764,85.9008,5600.0
2015-01-12 10:55:00,105.83,106.23,105.83,106.23,2100.0,85.9008,86.2255,85.9008,86.2255,2100.0
2015-01-12 11:00:00,106.27,106.36,106.11,106.22,9600.0,86.2579,86.331,86.1281,86.2174,9600.0
2015-01-12 11:05:00,106.23,106.37,106.21,106.21,2500.0,86.2255,86.3391,86.2092,86.2092,2500.0
2015-01-12 11:10:00,106.25,106.3,106.17,106.17,4100.0,86.2417,86.2823,86.1768,86.1768,4100.0
2015-01-12 11:15:00,106.21,106.33,106.13,106.29,6600.0,86.2092,86.3066,86.1443,86.2742,6600.0
2015-01-12 11:20:00,106.28,106.35,106.22,106.35,7000.0,86.2661,86.3229,86.2174,86.3229,7000.0
2015-01-12 11:25:00,106.33,106.41,106.29,106.35,4700.0,86.3066,86.3716,86.2742,86.3229,4700.0
2015-01-12 11:30:00,106.4,106.42,106.31,106.31,3200.0,86.3635,86.3797,86.2904,86.2904,3200.0
2015-01-12 11:35:00,106.36,106.62,106.31,106.62,8300.0,86.331,86.542,86.2904,86.542,8300.0
2015-01-12 11:40:00,106.62,106.63,106.54,106.55,7900.0,86.542,86.5501,86.4771,86.4852,7900.0
2015-01-12 11:45:00,106.57,106.63,106.44,106.44,5100.0,86.5014,86.5501,86.3959,86.3959,5100.0
2015-01-12 11:50:00,106.38,106.53,106.34,106.51,2500.0,86.3472,86.469,86.3148,86.4527,2500.0
2015-01-12 11:55:00,106.53,106.62,106.49,106.53,5400.0,86.469,86.542,86.4365,86.469,5400.0
2015-01-12 12:00:00,106.52,106.76,106.52,106.76,3400.0,86.4609,86.6557,86.4609,86.6557,3400.0
2015-01-12 12:05:00,106.77,106.77,106.6,106.65,3800.0,86.6638,86.6638,86.5258,86.5664,3800.0
2015-01-12 12:10:00,106.65,106.67,106.39,106.45,4600.0,86.5664,86.5826,86.3553,86.404,4600.0
2015-01-12 12:15:00,106.45,106.59,106.4,106.53,7000.0,86.404,86.5177,86.3635,86.469,7000.0
2015-01-12 12:20:00,106.55,106.74,106.55,106.72,4000.0,86.4852,86.6394,86.4852,86.6232,4000.0
2015-01-12 12:25:00,106.72,106.74,106.55,106.64,2600.0,86.6232,86.6394,86.4852,86.5583,2600.0
2015-01-12 12:30:00,106.65,106.8,106.65,106.8,3700.0,86.5664,86.6881,86.5664,86.6881,3700.0
2015-01-12 12:35:00,106.75,106.78,106.69,106.71,2700.0,86.6475,86.6719,86.5988,86.6151,2700.0
2015-01-12 12:40:00,106.72,106.72,106.46,106.51,3600.0,86.6232,86.6232,86.4122,86.4527,3600.0
2015-01-12 12:45:00,106.51,106.56,106.48,106.5,1700.0,86.4527,86.4933,86.4284,86.4446,1700.0
2015-01-12 12:50:00,106.47,106.47,106.36,106.39,1800.0,86.4203,86.4203,86.331,86.3553,1800.0
2015-01-12 12:55:00,106.44,106.49,106.44,106.46,2000.0,86.3959,86.4365,86.3959,86.4122,2000.0
2015-01-12 13:00:00,106.35,106.55,106.35,106.5,4800.0,86.3229,86.4852,86.3229,86.4446,4800.0
2015-01-12 13:05:00,106.45,106.45,106.29,106.29,1000.0,86.404,86.404,86.2742,86.2742,1000.0
2015-01-12 13:10:00,106.36,106.37,106.25,106.31,2800.0,86.331,86.3391,86.2417,86.2904,2800.0
2015-01-12 13:15:00,106.31,106.35,106.28,106.28,2400.0,86.2904,86.3229,86.2661,86.2661,2400.0
2015-01-12 13:20:00,106.25,106.25,106.11,106.25,7100.0,86.2417,86.2417,86.1281,86.2417,7100.0
2015-01-12 13:25:00,106.26,106.31,106.21,106.22,6100.0,86.2498,86.2904,86.2092,86.2174,6100.0
2015-01-12 13:30:00,106.25,106.33,106.25,106.32,1800.0,86.2417,86.3066,86.2417,86.2985,1800.0
2015-01-12 13:35:00,106.32,106.4,106.26,106.4,7300.0,86.2985,86.3635,86.2498,86.3635,7300.0
2015-01-12 13:40:00,106.38,106.41,106.31,106.41,3900.0,86.3472,86.3716,86.2904,86.3716,3900.0
2015-01-12 13:45:00,106.43,106.67,106.43,106.6,4400.0,86.3878,86.5826,86.3878,86.5258,4400.0
2015-01-12 13:50:00,106.6,106.6,106.55,106.57,5100.0,86.5258,86.5258,86.4852,86.5014,5100.0
2015-01-12 13:55:00,106.59,106.59,106.48,106.48,2000.0,86.5177,86.5177,86.4284,86.4284,2000.0
2015-01-12 14:00:00,106.46,106.58,106.46,106.53,15700.0,86.4122,86.5096,86.4122,86.469,15700.0
2015-01-12 14:05:00,106.51,106.62,106.51,106.58,8600.0,86.4527,86.542,86.4527,86.5096,8600.0
2015-01-12 14:10:00,106.56,106.59,106.47,106.5,42100.0,86.4933,86.5177,86.4203,86.4446,42100.0
2015-01-12 14:15:00,106.48,106.5,106.27,106.3,6100.0,86.4284,86.4446,86.2579,86.2823,6100.0
2015-01-12 14:20:00,106.26,106.28,106.1,106.1,5200.0,86.2498,86.2661,86.1199,86.1199,5200.0
2015-01-12 14:25:00,106.1,106.1,105.95,105.97,8900.0,86.1199,86.1199,85.9982,86.0144,8900.0
2015-01-12 14:30:00,106.03,106.03,105.92,106.01,3300.0,86.0631,86.0631,85.9738,86.0469,3300.0
2015-01-12 14:35:00,105.98,105.99,105.83,105.84,3900.0,86.0225,86.0307,85.9008,85.9089,3900.0
2015-01-12 14:40:00,105.83,105.9,105.79,105.79,6900.0,85.9008,85.9576,85.8683,85.8683,6900.0
2015-01-12 14:45:00,105.78,105.84,105.75,105.8,7000.0,85.8602,85.9089,85.8359,85.8764,7000.0
2015-01-12 14:50:00,105.82,105.82,105.71,105.71,4200.0,85.8927,85.8927,85.8034,85.8034,4200.0
2015-01-12 14:55:00,105.75,105.86,105.73,105.86,4500.0,85.8359,85.9251,85.8196,85.9251,4500.0
2015-01-12 15:00:00,105.88,105.95,105.8,105.92,3600.0,85.9414,85.9982,85.8764,85.9738,3600.0
2015-01-12 15:05:00,105.88,105.89,105.79,105.83,4600.0,85.9414,85.9495,85.8683,85.9008,4600.0
2015-01-12 15:10:00,105.82,105.91,105.81,105.91,3100.0,85.8927,85.9657,85.8846,85.9657,3100.0
2015-01-12 15:15:00,105.91,106.11,105.88,105.98,15700.0,85.9657,86.1281,85.9414,86.0225,15700.0
2015-01-12 15:20:00,106.0,106.03,105.79,105.79,2500.0,86.0388,86.0631,85.8683,85.8683,2500.0
2015-01-12 15:25:00,105.75,105.86,105.74,105.81,5300.0,85.8359,85.9251,85.8277,85.8846,5300.0
2015-01-12 15:30:00,105.84,105.92,105.63,105.63,4800.0,85.9089,85.9738,85.7385,85.7385,4800.0
2015-01-12 15:35:00,105.6,105.77,105.55,105.72,6500.0,85.7141,85.8521,85.6735,85.8115,6500.0
2015-01-12 15:40:00,105.72,105.91,105.72,105.91,4800.0,85.8115,85.9657,85.8115,85.9657,4800.0
2015-01-12 15:45:00,105.95,106.21,105.95,106.08,18200.0,85.9982,86.2092,85.9982,86.1037,18200.0
2015-01-12 15:50:00,106.08,106.11,105.98,106.07,4900.0,86.1037,86.1281,86.0225,86.0956,4900.0
2015-01-12 15:55:00,106.12,106.14,105.91,106.0,30300.0,86.1362,86.1524,85.9657,86.0388,30300.0
2015-01-13 09:30:00,106.45,107.09,106.42,106.57,23900.0,86.404,86.9235,86.3797,86.5014,23900.0
2015-01-13 09:35:00,106.68,106.74,106.27,106.27,3300.0,86.5907,86.6394,86.2579,86.2579,3300.0
2015-01-13 09:40:00,106.49,106.8,106.23,106.29,4500.0,86.4365,86.6881,86.2255,86.2742,4500.0
2015-01-13 09:45:00,106.47,106.88,106.43,106.78,3900.0,86.4203,86.7531,86.3878,86.6719,3900.0
2015-01-13 09:50:00,106.77,106.77,106.29,106.58,8600.0,86.6638,86.6638,86.2742,86.5096,8600.0
2015-01-13 09:55:00,106.61,106.68,106.49,106.65,7500.0,86.5339,86.5907,86.4365,86.5664,7500.0
2015-01-13 10:00:00,106.78,106.91,106.72,106.87,3200.0,86.6719,86.7774,86.6232,86.7449,3200.0
2015-01-13 10:05:00,106.87,106.95,106.64,106.64,7100.0,86.7449,86.8099,86.5583,86.5583,7100.0
2015-01-13 10:10:00,106.64,106.68,106.54,106.55,4600.0,86.5583,86.5907,86.4771,86.4852,4600.0
2015-01-13 10:15:00,106.6,106.65,106.48,106.48,9200.0,86.5258,86.5664,86.4284,86.4284,9200.0
2015-01-13 10:20:00,106.46,106.46,106.28,106.3,12600.0,86.4122,86.4122,86.2661,86.2823,12600.0
2015-01-13 10:25:00,106.29,106.35,106.19,106.3,4600.0,86.2742,86.3229,86.193,86.2823,4600.0
2015-01-13 10:30:00,106.29,106.41,106.24,106.41,2100.0,86.2742,86.3716,86.2336,86.3716,2100.0
2015-01-13 10:35:00,106.4,106.61,106.39,106.54,4300.0,86.3635,86.5339,86.3553,86.4771,4300.0
2015-01-13 10:40:00,106.56,106.64,106.49,106.51,5300.0,86.4933,86.5583,86.4365,86.4527,5300.0
2015-01-13 10:45:00,106.51,106.58,106.44,106.44,3200.0,86.4527,86.5096,86.3959,86.3959,3200.0
2015-01-13 10:50:00,106.49,106.63,106.48,106.52,4600.0,86.4365,86.5501,86.4284,86.4609,4600.0
2015-01-13 10:55:00,106.56,106.59,106.4,106.41,4300.0,86.4933,86.5177,86.3635,86.3716,4300.0
2015-01-13 11:00:00,106.47,106.48,106.3,106.37,3100.0,86.4203,86.4284,86.2823,86.3391,3100.0
2015-01-13 11:05:00,106.39,106.51,106.39,106.47,5100.0,86.3553,86.4527,86.3553,86.4203,5100.0
2015-01-13 11:10:00,106.46,106.5,106.42,106.44,2100.0,86.4122,86.4446,86.3797,86.3959,2100.0
2015-01-13 11:15:00,106.49,106.52,106.29,106.34,7500.0,86.4365,86.4609,86.2742,86.3148,7500.0
2015-01-13 11:20:00,106.34,106.34,106.17,106.18,3100.0,86.3148,86.3148,86.1768,86.1849,3100.0
2015-01-13 11:25:00,106.19,106.23,105.87,105.9,19600.0,86.193,86.2255,85.9333,85.9576,19600.0
2015-01-13 11:30:00,105.93,105.97,105.74,105.75,6000.0,85.982,86.0144,85.8277,85.8359,6000.0
2015-01-13 11:35:00,105.76,105.77,105.59,105.62,5700.0,85.844,85.8521,85.706,85.7303,5700.0
2015-01-13 11:40:00,105.58,105.71,105.5,105.52,5700.0,85.6979,85.8034,85.6329,85.6492,5700.0
2015-01-13 11:45:00,105.56,105.77,105.56,105.75,2200.0,85.6816,85.8521,85.6816,85.8359,2200.0
2015-01-13 11:50:00,105.74,105.74,105.61,105.65,1900.0,85.8277,85.8277,85.7222,85.7547,1900.0
2015-01-13 11:55:00,105.62,105.65,105.54,105.59,9500.0,85.7303,85.7547,85.6654,85.706,9500.0
2015-01-13 12:00:00,105.65,105.66,105.46,105.5,5600.0,85.7547,85.7628,85.6005,85.6329,5600.0
2015-01-13 12:05:00,105.53,105.57,105.32,105.32,5200.0,85.6573,85.6898,85.4868,85.4868,5200.0
2015-01-13 12:10:00,105.33,105.44,105.27,105.29,5100.0,85.495,85.5842,85.4462,85.4625,5100.0
2015-01-13 12:15:00,105.3,105.34,105.21,105.22,3600.0,85.4706,85.5031,85.3975,85.4057,3600.0
2015-01-13 12:20:00,105.25,105.25,104.97,105.01,2900.0,85.43,85.43,85.2027,85.2352,2900.0
2015-01-13 12:25:00,105.02,105.14,105.0,105.13,2100.0,85.2433,85.3407,85.2271,85.3326,2100.0
2015-01-13 12:30:00,105.11,105.14,104.97,104.99,16100.0,85.3164,85.3407,85.2027,85.219,16100.0
2015-01-13 12:35:00,105.01,105.13,105.0,105.06,2200.0,85.2352,85.3326,85.2271,85.2758,2200.0
2015-01-13 12:40:00,105.07,105.07,104.86,104.9,5000.0,85.2839,85.2839,85.1135,85.1459,5000.0
2015-01-13 12:45:00,104.98,105.18,104.93,105.18,5000.0,85.2109,85.3732,85.1703,85.3732,5000.0
2015-01-13 12:50:00,105.18,105.23,105.12,105.17,3600.0,85.3732,85.4138,85.3245,85.3651,3600.0
2015-01-13 12:55:00,105.12,105.22,105.12,105.21,2000.0,85.3245,85.4057,85.3245,85.3975,2000.0
2015-01-13 13:00:00,105.24,105.28,105.19,105.19,3100.0,85.4219,85.4544,85.3813,85.3813,3100.0
2015-01-13 13:05:00,105.2,105.21,105.03,105.03,2300.0,85.3894,85.3975,85.2514,85.2514,2300.0
2015-01-13 13:10:00,105.07,105.11,105.0,105.05,7900.0,85.2839,85.3164,85.2271,85.2677,7900.0
2015-01-13 13:15:00,105.01,105.01,104.92,104.92,3800.0,85.2352,85.2352,85.1622,85.1622,3800.0
2015-01-13 13:20:00,104.93,104.93,104.63,104.66,5700.0,85.1703,85.1703,84.9268,84.9511,5700.0
2015-01-13 13:25:00,104.63,104.7,104.29,104.37,6800.0,84.9268,84.9836,84.6508,84.7157,6800.0
2015-01-13 13:30:00,104.38,104.42,104.17,104.25,17500.0,84.7238,84.7563,84.5534,84.6183,17500.0
2015-01-13 13:35:00,104.31,104.38,104.15,104.15,7200.0,84.667,84.7238,84.5372,84.5372,7200.0
2015-01-13 13:40:00,104.11,104.22,104.0,104.07,8700.0,84.5047,84.594,84.4154,84.4722,8700.0
2015-01-13 13:45:00,104.03,104.18,103.98,104.11,10600.0,84.4398,84.5615,84.3992,84.5047,10600.0
2015-01-13 13:50:00,104.08,104.08,103.36,103.52,16100.0,84.4803,84.4803,83.8959,84.0258,16100.0
2015-01-13 13:55:00,103.52,103.82,103.49,103.73,4200.0,84.0258,84.2693,84.0014,84.1963,4200.0
2015-01-13 14:00:00,103.71,103.74,103.51,103.72,8500.0,84.18,84.2044,84.0177,84.1881,8500.0
2015-01-13 14:05:00,103.69,103.69,103.26,103.5,10100.0,84.1638,84.1638,83.8148,84.0096,10100.0
2015-01-13 14:10:00,103.52,103.59,103.35,103.53,40100.0,84.0258,84.0826,83.8878,84.0339,40100.0
2015-01-13 14:15:00,103.5,103.64,103.38,103.56,18800.0,84.0096,84.1232,83.9122,84.0583,18800.0
2015-01-13 14:20:00,103.62,103.63,103.52,103.61,3000.0,84.107,84.1151,84.0258,84.0988,3000.0
2015-01-13 14:25:00,103.62,103.9,103.62,103.89,4200.0,84.107,84.3342,84.107,84.3261,4200.0
2015-01-13 14:30:00,103.96,104.1,103.94,103.98,5600.0,84.3829,84.4966,84.3667,84.3992,5600.0
2015-01-13 14:35:00,104.07,104.31,104.05,104.24,13800.0,84.4722,84.667,84.456,84.6102,13800.0
2015-01-13 14:40:00,104.23,104.29,104.12,104.23,17000.0,84.6021,84.6508,84.5128,84.6021,17000.0
2015-01-13 14:45:00,104.3,104.32,104.2,104.31,5800.0,84.6589,84.6751,84.5777,84.667,5800.0
2015-01-13 14:50:00,104.29,104.38,104.22,104.27,5400.0,84.6508,84.7238,84.594,84.6346,5400.0
2015-01-13 14:55:00,104.27,104.29,103.8,103.82,10700.0,84.6346,84.6508,84.2531,84.2693,10700.0
2015-01-13 15:00:00,103.82,103.87,103.71,103.73,8500.0,84.2693,84.3099,84.18,84.1963,8500.0
2015-01-13 15:05:00,103.78,103.81,103.57,103.57,9100.0,84.2368,84.2612,84.0664,84.0664,9100.0
2015-01-13 15:10:00,103.6,103.98,103.59,103.95,7300.0,84.0907,84.3992,84.0826,84.3748,7300.0
2015-01-13 15:15:00,103.95,104.1,103.9,103.92,6700.0,84.3748,84.4966,84.3342,84.3505,6700.0
2015-01-13 15:20:00,103.96,104.01,103.88,103.88,27200.0,84.3829,84.4235,84.318,84.318,27200.0
2015-01-13 15:25:00,103.92,104.0,103.75,103.75,15200.0,84.3505,84.4154,84.2125,84.2125,15200.0
2015-01-13 15:30:00,103.74,104.15,103.73,104.01,20600.0,84.2044,84.5372,84.1963,84.4235,20600.0
2015-01-13 15:35:00,104.02,104.59,103.99,104.53,31200.0,84.4316,84.8943,84.4073,84.8456,31200.0
2015-01-13 15:40:00,104.56,104.68,104.4,104.56,29600.0,84.87,84.9674,84.7401,84.87,29600.0
2015-01-13 15:45:00,104.55,104.6,104.37,104.38,14900.0,84.8618,84.9024,84.7157,84.7238,14900.0
2015-01-13 15:50:00,104.39,104.45,104.21,104.38,17100.0,84.732,84.7807,84.5859,84.7238,17100.0
2015-01-13 15:55:00,104.39,104.49,104.32,104.46,29800.0,84.732,84.8131,84.6751,84.7888,29800.0
2015-01-14 09:30:00,103.0,103.53,103.0,103.0,19300.0,83.6037,84.0339,83.6037,83.6037,19300.0
2015-01-14 09:35:00,103.23,103.4,102.6,102.6,39500.0,83.7904,83.9284,83.279,83.279,39500.0
2015-01-14 09:40:00,102.61,103.29,102.61,103.29,23000.0,83.2872,83.8391,83.2872,83.8391,23000.0
2015-01-14 09:45:00,103.24,103.31,103.13,103.26,8600.0,83.7985,83.8553,83.7092,83.8148,8600.0
2015-01-14 09:50:00,103.17,103.17,102.9,103.13,13800.0,83.7417,83.7417,83.5226,83.7092,13800.0
2015-01-14 09:55:00,103.13,103.22,102.93,102.93,17500.0,83.7092,83.7823,83.5469,83.5469,17500.0
2015-01-14 10:00:00,102.92,103.31,102.92,103.24,19500.0,83.5388,83.8553,83.5388,83.7985,19500.0
2015-01-14 10:05:00,103.28,103.77,103.2,103.73,7700.0,83.831,84.2287,83.7661,84.1963,7700.0
2015-01-14 10:10:00,103.77,103.85,103.66,103.8,35700.0,84.2287,84.2937,84.1394,84.2531,35700.0
2015-01-14 10:15:00,103.78,103.83,103.61,103.65,20700.0,84.2368,84.2774,84.0988,84.1313,20700.0
2015-01-14 10:20:00,103.59,103.76,103.59,103.72,6600.0,84.0826,84.2206,84.0826,84.1881,6600.0
2015-01-14 10:25:00,103.72,103.72,103.45,103.57,26000.0,84.1881,84.1881,83.969,84.0664,26000.0
2015-01-14 10:30:00,103.52,103.53,103.21,103.41,16300.0,84.0258,84.0339,83.7742,83.9365,16300.0
2015-01-14 10:35:00,103.37,103.5,103.3,103.34,20900.0,83.904,84.0096,83.8472,83.8797,20900.0
2015-01-14 10:40:00,103.37,103.59,103.36,103.59,4700.0,83.904,84.0826,83.8959,84.0826,4700.0
2015-01-14 10:45:00,103.59,103.78,103.59,103.62,34700.0,84.0826,84.2368,84.0826,84.107,34700.0
2015-01-14 10:50:00,103.66,103.73,103.49,103.55,22000.0,84.1394,84.1963,84.0014,84.0501,22000.0
2015-01-14 10:55:00,103.51,103.65,103.47,103.62,4800.0,84.0177,84.1313,83.9852,84.107,4800.0
2015-01-14 11:00:00,103.61,103.61,103.38,103.41,13100.0,84.0988,84.0988,83.9122,83.9365,13100.0
2015-01-14 11:05:00,103.4,103.44,103.27,103.27,13000.0,83.9284,83.9609,83.8229,83.8229,13000.0
2015-01-14 11:10:00,103.32,103.32,103.13,103.16,8400.0,83.8635,83.8635,83.7092,83.7336,8400.0
2015-01-14 11:15:00,103.05,103.32,103.04,103.17,6700.0,83.6443,83.8635,83.6362,83.7417,6700.0
2015-01-14 11:20:00,103.2,103.3,103.15,103.16,8400.0,83.7661,83.8472,83.7255,83.7336,8400.0
2015-01-14 11:25:00,103.12,103.21,103.1,103.15,7400.0,83.7011,83.7742,83.6849,83.7255,7400.0
2015-01-14 11:30:00,103.14,103.27,103.03,103.13,17200.0,83.7174,83.8229,83.6281,83.7092,17200.0
2015-01-14 11:35:00,103.14,103.5,103.13,103.45,6200.0,83.7174,84.0096,83.7092,83.969,6200.0
2015-01-14 11:40:00,103.52,103.59,103.48,103.48,4800.0,84.0258,84.0826,83.9933,83.9933,4800.0
2015-01-14 11:45:00,103.52,103.62,103.5,103.56,3100.0,84.0258,84.107,84.0096,84.0583,3100.0
2015-01-14 11:50:00,103.56,103.59,103.28,103.38,5900.0,84.0583,84.0826,83.831,83.9122,5900.0
2015-01-14 11:55:00,103.42,103.43,103.3,103.36,11700.0,83.9446,83.9527,83.8472,83.8959,11700.0
2015-01-14 12:00:00,103.38,103.44,103.31,103.44,7400.0,83.9122,83.9609,83.8553,83.9609,7400.0
2015-01-14 12:05:00,103.41,103.45,103.29,103.36,6200.0,83.9365,83.969,83.8391,83.8959,6200.0
2015-01-14 12:10:00,103.36,103.36,103.15,103.19,20700.0,83.8959,83.8959,83.7255,83.7579,20700.0
2015-01-14 12:15:00,103.27,103.32,103.19,103.22,5800.0,83.8229,83.8635,83.7579,83.7823,5800.0
2015-01-14 12:20:00,103.25,103.41,103.23,103.32,5800.0,83.8066,83.9365,83.7904,83.8635,5800.0
2015-01-14 12:25:00,103.34,103.35,103.18,103.19,6800.0,83.8797,83.8878,83.7498,83.7579,6800.0
2015-01-14 12:30:00,103.19,103.28,103.09,103.2,6900.0,83.7579,83.831,83.6768,83.7661,6900.0
2015-01-14 12:35:00,103.2,103.37,103.19,103.28,15800.0,83.7661,83.904,83.7579,83.831,15800.0
2015-01-14 12:40:00,103.32,103.42,103.26,103.27,10500.0,83.8635,83.9446,83.8148,83.8229,10500.0
2015-01-14 12:45:00,103.31,103.37,103.1,103.23,12000.0,83.8553,83.904,83.6849,83.7904,12000.0
2015-01-14 12:50:00,103.22,103.26,103.04,103.19,5200.0,83.7823,83.8148,83.6362,83.7579,5200.0
2015-01-14 12:55:00,103.15,103.38,103.14,103.37,6300.0,83.7255,83.9122,83.7174,83.904,6300.0
2015-01-14 13:00:00,103.35,103.48,103.27,103.31,7500.0,83.8878,83.9933,83.8229,83.8553,7500.0
2015-01-14 13:05:00,103.3,103.37,103.24,103.29,17600.0,83.8472,83.904,83.7985,83.8391,17600.0
2015-01-14 13:10:00,103.33,103.34,103.14,103.26,12400.0,83.8716,83.8797,83.7174,83.8148,12400.0
2015-01-14 13:15:00,103.23,103.23,103.12,103.22,7600.0,83.7904,83.7904,83.7011,83.7823,7600.0
2015-01-14 13:20:00,103.21,103.21,103.07,103.12,13100.0,83.7742,83.7742,83.6605,83.7011,13100.0
2015-01-14 13:25:00,103.11,103.27,103.06,103.16,10000.0,83.693,83.8229,83.6524,83.7336,10000.0
2015-01-14 13:30:00,103.15,103.19,103.07,103.11,21800.0,83.7255,83.7579,83.6605,83.693,21800.0
2015-01-14 13:35:00,103.1,103.18,103.08,103.09,4800.0,83.6849,83.7498,83.6687,83.6768,4800.0
2015-01-14 13:40:00,103.1,103.13,103.03,103.03,26300.0,83.6849,83.7092,83.6281,83.6281,26300.0
2015-01-14 13:45:00,103.01,103.23,102.99,103.17,7700.0,83.6118,83.7904,83.5956,83.7417,7700.0
2015-01-14 13:50:00,103.16,103.19,103.04,103.09,12700.0,83.7336,83.7579,83.6362,83.6768,12700.0
2015-01-14 13:55:00,103.05,103.26,103.02,103.19,5300.0,83.6443,83.8148,83.62,83.7579,5300.0
2015-01-14 14:00:00,103.2,103.5,103.17,103.48,7900.0,83.7661,84.0096,83.7417,83.9933,7900.0
2015-01-14 14:05:00,103.39,103.47,103.25,103.32,14500.0,83.9203,83.9852,83.8066,83.8635,14500.0
2015-01-14 14:10:00,103.34,103.82,103.3,103.77,17600.0,83.8797,84.2693,83.8472,84.2287,17600.0
2015-01-14 14:15:00,103.84,104.05,103.77,104.05,11200.0,84.2855,84.456,84.2287,84.456,11200.0
2015-01-14 14:20:00,104.0,104.05,103.78,103.79,14200.0,84.4154,84.456,84.2368,84.245,14200.0
2015-01-14 14:25:00,103.85,104.21,103.75,104.15,42000.0,84.2937,84.5859,84.2125,84.5372,42000.0
2015-01-14 14:30:00,104.24,104.61,104.13,104.41,25100.0,84.6102,84.9105,84.5209,84.7482,25100.0
2015-01-14 14:35:00,104.36,104.45,104.21,104.32,6400.0,84.7076,84.7807,84.5859,84.6751,6400.0
2015-01-14 14:40:00,104.34,104.46,104.07,104.16,22700.0,84.6914,84.7888,84.4722,84.5453,22700.0
2015-01-14 14:45:00,104.17,104.24,104.07,104.1,7500.0,84.5534,84.6102,84.4722,84.4966,7500.0
2015-01-14 14:50:00,104.08,104.12,103.88,103.93,7900.0,84.4803,84.5128,84.318,84.3586,7900.0
2015-01-14 14:55:00,103.93,104.04,103.84,103.9,8400.0,84.3586,84.4479,84.2855,84.3342,8400.0
2015-01-14 15:00:00,103.92,104.17,103.88,104.04,15700.0,84.3505,84.5534,84.318,84.4479,15700.0
2015-01-14 15:05:00,104.04,104.2,104.01,104.14,38000.0,84.4479,84.5777,84.4235,84.529,38000.0
2015-01-14 15:10:00,104.14,104.2,103.91,104.1,25300.0,84.529,84.5777,84.3424,84.4966,25300.0
2015-01-14 15:15:00,104.09,104.59,104.09,104.52,11200.0,84.4885,84.8943,84.4885,84.8375,11200.0
2015-01-14 15:20:00,104.51,104.64,104.39,104.64,20100.0,84.8294,84.9349,84.732,84.9349,20100.0
2015-01-14 15:25:00,104.59,104.78,104.5,104.66,52300.0,84.8943,85.0485,84.8213,84.9511,52300.0
2015-01-14 15:30:00,104.75,104.9,104.38,104.47,45000.0,85.0242,85.1459,84.7238,84.7969,45000.0
2015-01-14 15:35:00,104.48,104.67,104.44,104.59,23000.0,84.805,84.9592,84.7725,84.8943,23000.0
2015-01-14 15:40:00,104.66,104.96,104.63,104.68,59500.0,84.9511,85.1946,84.9268,84.9674,59500.0
2015-01-14 15:45:00,104.73,105.0,104.68,104.92,39200.0,85.0079,85.2271,84.9674,85.1622,39200.0
2015-01-14 15:50:00,104.92,104.98,104.85,104.92,41600.0,85.1622,85.2109,85.1053,85.1622,41600.0
2015-01-14 15:55:00,104.93,105.02,104.75,104.83,115900.0,85.1703,85.2433,85.0242,85.0891,115900.0
2015-01-15 09:30:00,105.43,105.7,104.91,104.95,40100.0,85.5761,85.7953,85.154,85.1865,40100.0
2015-01-15 09:35:00,104.88,104.88,104.57,104.57,15700.0,85.1297,85.1297,84.8781,84.8781,15700.0
2015-01-15 09:40:00,104.55,104.74,104.3,104.67,11300.0,84.8618,85.0161,84.6589,84.9592,11300.0
2015-01-15 09:45:00,104.62,104.94,104.38,104.81,44700.0,84.9187,85.1784,84.7238,85.0729,44700.0
2015-01-15 09:50:00,104.7,104.96,104.69,104.75,19300.0,84.9836,85.1946,84.9755,85.0242,19300.0
2015-01-15 09:55:00,104.75,105.03,104.65,105.0,24700.0,85.0242,85.2514,84.943,85.2271,24700.0
2015-01-15 10:00:00,104.98,105.1,104.82,104.88,116100.0,85.2109,85.3083,85.081,85.1297,116100.0
2015-01-15 10:05:00,104.9,105.19,104.86,105.03,11400.0,85.1459,85.3813,85.1135,85.2514,11400.0
2015-01-15 10:10:00,105.04,105.4,104.9,105.4,15900.0,85.2596,85.5518,85.1459,85.5518,15900.0
2015-01-15 10:15:00,105.34,105.79,105.29,105.75,15300.0,85.5031,85.8683,85.4625,85.8359,15300.0
2015-01-15 10:20:00,105.75,106.0,105.64,105.77,110100.0,85.8359,86.0388,85.7466,85.8521,110100.0
2015-01-15 10:25:00,105.88,106.0,105.79,106.0,5100.0,85.9414,86.0388,85.8683,86.0388,5100.0
2015-01-15 10:30:00,106.04,106.31,106.04,106.24,5400.0,86.0712,86.2904,86.0712,86.2336,5400.0
2015-01-15 10:35:00,106.2,106.2,106.03,106.11,3000.0,86.2011,86.2011,86.0631,86.1281,3000.0
2015-01-15 10:40:00,106.12,106.12,106.0,106.12,3600.0,86.1362,86.1362,86.0388,86.1362,3600.0
2015-01-15 10:45:00,106.08,106.2,106.0,106.1,6700.0,86.1037,86.2011,86.0388,86.1199,6700.0
2015-01-15 10:50:00,106.12,106.29,106.1,106.26,11900.0,86.1362,86.2742,86.1199,86.2498,11900.0
2015-01-15 10:55:00,106.21,106.21,105.92,105.92,11100.0,86.2092,86.2092,85.9738,85.9738,11100.0
2015-01-15 11:00:00,105.88,106.0,105.71,105.71,5000.0,85.9414,86.0388,85.8034,85.8034,5000.0
2015-01-15 11:05:00,105.76,105.84,105.54,105.83,9800.0,85.844,85.9089,85.6654,85.9008,9800.0
2015-01-15 11:10:00,105.82,105.85,105.65,105.83,5100.0,85.8927,85.917,85.7547,85.9008,5100.0
2015-01-15 11:15:00,105.83,105.86,105.65,105.73,9900.0,85.9008,85.9251,85.7547,85.8196,9900.0
2015-01-15 11:20:00,105.7,105.78,105.51,105.51,12900.0,85.7953,85.8602,85.6411,85.6411,12900.0
2015-01-15 11:25:00,105.49,105.49,105.32,105.32,3400.0,85.6248,85.6248,85.4868,85.4868,3400.0
2015-01-15 11:30:00,105.3,105.47,105.27,105.47,3500.0,85.4706,85.6086,85.4462,85.6086,3500.0
2015-01-15 11:35:00,105.43,105.51,105.2,105.32,9800.0,85.5761,85.6411,85.3894,85.4868,9800.0
2015-01-15 11:40:00,105.32,105.59,105.3,105.59,7100.0,85.4868,85.706,85.4706,85.706,7100.0
2015-01-15 11:45:00,105.55,105.69,105.47,105.49,4100.0,85.6735,85.7872,85.6086,85.6248,4100.0
2015-01-15 11:50:00,105.55,105.55,105.35,105.5,3200.0,85.6735,85.6735,85.5112,85.6329,3200.0
2015-01-15 11:55:00,105.48,105.55,105.42,105.48,5400.0,85.6167,85.6735,85.568,85.6167,5400.0
2015-01-15 12:00:00,105.48,105.56,105.33,105.33,14200.0,85.6167,85.6816,85.495,85.495,14200.0
2015-01-15 12:05:00,105.36,105.6,105.34,105.6,8700.0,85.5193,85.7141,85.5031,85.7141,8700.0
2015-01-15 12:10:00,105.57,105.65,105.51,105.51,34100.0,85.6898,85.7547,85.6411,85.6411,34100.0
2015-01-15 12:15:00,105.45,105.45,105.17,105.17,3700.0,85.5924,85.5924,85.3651,85.3651,3700.0
2015-01-15 12:20:00,105.2,105.3,105.14,105.19,11200.0,85.3894,85.4706,85.3407,85.3813,11200.0
2015-01-15 12:25:00,105.18,105.33,105.18,105.19,5800.0,85.3732,85.495,85.3732,85.3813,5800.0
2015-01-15 12:30:00,105.19,105.21,105.07,105.1,10700.0,85.3813,85.3975,85.2839,85.3083,10700.0
2015-01-15 12:35:00,105.09,105.09,104.84,105.05,8100.0,85.3001,85.3001,85.0972,85.2677,8100.0
2015-01-15 12:40:00,105.0,105.0,104.63,104.63,5100.0,85.2271,85.2271,84.9268,84.9268,5100.0
2015-01-15 12:45:00,104.59,104.73,104.58,104.63,5300.0,84.8943,85.0079,84.8862,84.9268,5300.0
2015-01-15 12:50:00,104.75,104.94,104.67,104.93,2800.0,85.0242,85.1784,84.9592,85.1703,2800.0
2015-01-15 12:55:00,104.98,105.0,104.85,105.0,2700.0,85.2109,85.2271,85.1053,85.2271,2700.0
2015-01-15 13:00:00,104.97,105.27,104.97,105.23,8700.0,85.2027,85.4462,85.2027,85.4138,8700.0
2015-01-15 13:05:00,105.21,105.24,104.99,105.02,4400.0,85.3975,85.4219,85.219,85.2433,4400.0
2015-01-15 13:10:00,105.03,105.13,104.96,105.05,7200.0,85.2514,85.3326,85.1946,85.2677,7200.0
2015-01-15 13:15:00,105.04,105.14,104.97,105.02,4000.0,85.2596,85.3407,85.2027,85.2433,4000.0
2015-01-15 13:20:00,105.02,105.02,104.83,104.88,3400.0,85.2433,85.2433,85.0891,85.1297,3400.0
2015-01-15 13:25:00,104.89,104.95,104.81,104.86,3700.0,85.1378,85.1865,85.0729,85.1135,3700.0
2015-01-15 13:30:00,104.77,104.84,104.73,104.77,2000.0,85.0404,85.0972,85.0079,85.0404,2000.0
2015-01-15 13:35:00,104.78,104.85,104.68,104.68,3300.0,85.0485,85.1053,84.9674,84.9674,3300.0
2015-01-15 13:40:00,104.67,104.8,104.67,104.72,2600.0,84.9592,85.0648,84.9592,84.9998,2600.0
2015-01-15 13:45:00,104.67,104.75,104.63,104.75,3300.0,84.9592,85.0242,84.9268,85.0242,3300.0
2015-01-15 13:50:00,104.79,105.14,104.79,105.14,4200.0,85.0566,85.3407,85.0566,85.3407,4200.0
2015-01-15 13:55:00,105.09,105.09,104.93,104.93,6700.0,85.3001,85.3001,85.1703,85.1703,6700.0
2015-01-15 14:00:00,104.91,105.05,104.84,105.05,3100.0,85.154,85.2677,85.0972,85.2677,3100.0
2015-01-15 14:05:00,105.01,105.22,104.99,105.19,5800.0,85.2352,85.4057,85.219,85.3813,5800.0
2015-01-15 14:10:00,105.21,105.21,105.05,105.13,5800.0,85.3975,85.3975,85.2677,85.3326,5800.0
2015-01-15 14:15:00,105.14,105.34,105.14,105.29,7700.0,85.3407,85.5031,85.3407,85.4625,7700.0
2015-01-15 14:20:00,105.29,105.29,105.15,105.16,6200.0,85.4625,85.4625,85.3488,85.357,6200.0
2015-01-15 14:25:00,105.21,105.26,105.13,105.16,11200.0,85.3975,85.4381,85.3326,85.357,11200.0
2015-01-15 14:30:00,105.16,105.32,105.13,105.27,6900.0,85.357,85.4868,85.3326,85.4462,6900.0
2015-01-15 14:35:00,105.3,105.39,105.29,105.3,9600.0,85.4706,85.5437,85.4625,85.4706,9600.0
2015-01-15 14:40:00,105.32,105.35,105.22,105.25,7000.0,85.4868,85.5112,85.4057,85.43,7000.0
2015-01-15 14:45:00,105.25,105.31,105.19,105.19,5400.0,85.43,85.4787,85.3813,85.3813,5400.0
2015-01-15 14:50:00,105.12,105.19,105.1,105.13,4500.0,85.3245,85.3813,85.3083,85.3326,4500.0
2015-01-15 14:55:00,105.08,105.31,105.08,105.25,9300.0,85.292,85.4787,85.292,85.43,9300.0
2015-01-15 15:00:00,105.24,105.3,105.1,105.16,6400.0,85.4219,85.4706,85.3083,85.357,6400.0
2015-01-15 15:05:00,105.1,105.1,105.0,105.07,3000.0,85.3083,85.3083,85.2271,85.2839,3000.0
2015-01-15 15:10:00,105.02,105.02,104.85,104.87,10400.0,85.2433,85.2433,85.1053,85.1216,10400.0
2015-01-15 15:15:00,104.88,105.0,104.81,105.0,8400.0,85.1297,85.2271,85.0729,85.2271,8400.0
2015-01-15 15:20:00,104.99,105.0,104.88,104.95,9700.0,85.219,85.2271,85.1297,85.1865,9700.0
2015-01-15 15:25:00,104.96,105.23,104.96,105.08,10300.0,85.1946,85.4138,85.1946,85.292,10300.0
2015-01-15 15:30:00,105.05,105.14,104.95,105.08,12800.0,85.2677,85.3407,85.1865,85.292,12800.0
2015-01-15 15:35:00,105.01,105.01,104.91,104.97,10400.0,85.2352,85.2352,85.154,85.2027,10400.0
2015-01-15 15:40:00,104.96,105.11,104.9,105.0,11700.0,85.1946,85.3164,85.1459,85.2271,11700.0
2015-01-15 15:45:00,105.02,105.09,104.93,105.05,26000.0,85.2433,85.3001,85.1703,85.2677,26000.0
2015-01-15 15:50:00,105.04,105.04,104.79,104.84,30600.0,85.2596,85.2596,85.0566,85.0972,30600.0
2015-01-15 15:55:00,104.83,104.88,104.72,104.79,55900.0,85.0891,85.1297,84.9998,85.0566,55900.0
2015-01-16 09:30:00,104.49,104.49,103.91,103.91,57200.0,84.8131,84.8131,84.3424,84.3424,57200.0
2015-01-16 09:35:00,104.07,104.21,103.75,103.75,10800.0,84.4722,84.5859,84.2125,84.2125,10800.0
2015-01-16 09:40:00,103.76,104.0,103.57,103.74,10800.0,84.2206,84.4154,84.0664,84.2044,10800.0
2015-01-16 09:45:00,103.68,103.68,103.42,103.56,10300.0,84.1557,84.1557,83.9446,84.0583,10300.0
2015-01-16 09:50:00,103.61,103.61,103.18,103.22,17500.0,84.0988,84.0988,83.7498,83.7823,17500.0
2015-01-16 09:55:00,103.17,103.22,102.63,102.76,21700.0,83.7417,83.7823,83.3034,83.4089,21700.0
2015-01-16 10:00:00,102.78,103.12,102.75,102.97,41900.0,83.4251,83.7011,83.4008,83.5794,41900.0
2015-01-16 10:05:00,102.97,103.01,102.75,102.76,14700.0,83.5794,83.6118,83.4008,83.4089,14700.0
2015-01-16 10:10:00,102.83,102.91,102.5,102.51,11700.0,83.4657,83.5307,83.1979,83.206,11700.0
2015-01-16 10:15:00,102.45,102.53,102.31,102.48,19600.0,83.1573,83.2222,83.0437,83.1816,19600.0
2015-01-16 10:20:00,102.45,102.56,102.31,102.56,19400.0,83.1573,83.2466,83.0437,83.2466,19400.0
2015-01-16 10:25:00,102.56,102.81,102.5,102.79,20600.0,83.2466,83.4495,83.1979,83.4333,20600.0
2015-01-16 10:30:00,102.8,102.99,102.78,102.92,22100.0,83.4414,83.5956,83.4251,83.5388,22100.0
2015-01-16 10:35:00,102.9,102.9,102.65,102.68,13700.0,83.5226,83.5226,83.3196,83.344,13700.0
2015-01-16 10:40:00,102.67,102.68,102.47,102.48,14500.0,83.3359,83.344,83.1735,83.1816,14500.0
2015-01-16 10:45:00,102.52,102.62,102.48,102.51,35700.0,83.2141,83.2953,83.1816,83.206,35700.0
2015-01-16 10:50:00,102.53,102.95,102.51,102.95,30700.0,83.2222,83.5631,83.206,83.5631,30700.0
2015-01-16 10:55:00,102.94,103.48,102.91,103.48,25200.0,83.555,83.9933,83.5307,83.9933,25200.0
2015-01-16 11:00:00,103.48,103.5,103.32,103.32,8800.0,83.9933,84.0096,83.8635,83.8635,8800.0
2015-01-16 11:05:00,103.31,103.37,103.22,103.37,6100.0,83.8553,83.904,83.7823,83.904,6100.0
2015-01-16 11:10:00,103.33,103.33,103.14,103.29,7400.0,83.8716,83.8716,83.7174,83.8391,7400.0
2015-01-16 11:15:00,103.25,103.41,103.19,103.34,8500.0,83.8066,83.9365,83.7579,83.8797,8500.0
2015-01-16 11:20:00,103.31,103.33,102.96,103.0,33300.0,83.8553,83.8716,83.5713,83.6037,33300.0
2015-01-16 11:25:00,102.98,103.0,102.86,102.94,6400.0,83.5875,83.6037,83.4901,83.555,6400.0
2015-01-16 11:30:00,102.98,103.04,102.83,102.92,21300.0,83.5875,83.6362,83.4657,83.5388,21300.0
2015-01-16 11:35:00,102.89,103.06,102.88,103.04,10400.0,83.5144,83.6524,83.5063,83.6362,10400.0
2015-01-16 11:40:00,103.09,103.16,102.96,103.06,25400.0,83.6768,83.7336,83.5713,83.6524,25400.0
2015-01-16 11:45:00,103.05,103.06,102.92,103.02,7700.0,83.6443,83.6524,83.5388,83.62,7700.0
2015-01-16 11:50:00,102.96,103.01,102.89,102.97,5600.0,83.5713,83.6118,83.5144,83.5794,5600.0
2015-01-16 11:55:00,102.9,103.02,102.88,102.98,22500.0,83.5226,83.62,83.5063,83.5875,22500.0
2015-01-16 12:00:00,103.01,103.11,103.0,103.03,22900.0,83.6118,83.693,83.6037,83.6281,22900.0
2015-01-16 12:05:00,103.01,103.05,102.87,102.87,8100.0,83.6118,83.6443,83.4982,83.4982,8100.0
2015-01-16 12:10:00,102.82,102.96,102.82,102.9,10600.0,83.4576,83.5713,83.4576,83.5226,10600.0
2015-01-16 12:15:00,102.9,102.98,102.85,102.88,14100.0,83.5226,83.5875,83.482,83.5063,14100.0
2015-01-16 12:20:00,102.86,102.9,102.83,102.86,4200.0,83.4901,83.5226,83.4657,83.4901,4200.0
2015-01-16 12:25:00,102.85,102.94,102.81,102.87,11900.0,83.482,83.555,83.4495,83.4982,11900.0
2015-01-16 12:30:00,102.86,102.95,102.83,102.9,12900.0,83.4901,83.5631,83.4657,83.5226,12900.0
2015-01-16 12:35:00,102.92,103.04,102.92,103.0,6500.0,83.5388,83.6362,83.5388,83.6037,6500.0
2015-01-16 12:40:00,103.0,103.31,102.98,103.25,14500.0,83.6037,83.8553,83.5875,83.8066,14500.0
2015-01-16 12:45:00,103.22,103.28,103.2,103.26,8300.0,83.7823,83.831,83.7661,83.8148,8300.0
2015-01-16 12:50:00,103.29,103.35,103.25,103.26,18600.0,83.8391,83.8878,83.8066,83.8148,18600.0
2015-01-16 12:55:00,103.27,103.29,103.21,103.23,3500.0,83.8229,83.8391,83.7742,83.7904,3500.0
2015-01-16 13:00:00,103.27,103.29,103.11,103.11,7000.0,83.8229,83.8391,83.693,83.693,7000.0
2015-01-16 13:05:00,103.16,103.27,103.15,103.22,6200.0,83.7336,83.8229,83.7255,83.7823,6200.0
2015-01-16 13:10:00,103.18,103.21,103.16,103.21,2300.0,83.7498,83.7742,83.7336,83.7742,2300.0
2015-01-16 13:15:00,103.19,103.34,103.19,103.23,10300.0,83.7579,83.8797,83.7579,83.7904,10300.0
2015-01-16 13:20:00,103.24,103.25,103.12,103.25,6400.0,83.7985,83.8066,83.7011,83.8066,6400.0
2015-01-16 13:25:00,103.23,103.25,103.03,103.25,7000.0,83.7904,83.8066,83.6281,83.8066,7000.0
2015-01-16 13:30:00,103.23,103.38,103.22,103.32,16300.0,83.7904,83.9122,83.7823,83.8635,16300.0
2015-01-16 13:35:00,103.33,103.4,103.26,103.39,5000.0,83.8716,83.9284,83.8148,83.9203,5000.0
2015-01-16 13:40:00,103.34,103.53,103.34,103.53,19900.0,83.8797,84.0339,83.8797,84.0339,19900.0
2015-01-16 13:45:00,103.52,103.61,103.43,103.61,5100.0,84.0258,84.0988,83.9527,84.0988,5100.0
2015-01-16 13:50:00,103.59,103.65,103.53,103.62,3900.0,84.0826,84.1313,84.0339,84.107,3900.0
2015-01-16 13:55:00,103.64,103.78,103.63,103.78,4700.0,84.1232,84.2368,84.1151,84.2368,4700.0
2015-01-16 14:00:00,103.78,103.83,103.75,103.83,8700.0,84.2368,84.2774,84.2125,84.2774,8700.0
2015-01-16 14:05:00,103.79,103.95,103.79,103.93,4600.0,84.245,84.3748,84.245,84.3586,4600.0
2015-01-16 14:10:00,103.93,104.02,103.93,103.96,10600.0,84.3586,84.4316,84.3586,84.3829,10600.0
2015-01-16 14:15:00,103.98,104.04,103.93,104.01,7600.0,84.3992,84.4479,84.3586,84.4235,7600.0
2015-01-16 14:20:00,104.0,104.01,103.93,103.97,5900.0,84.4154,84.4235,84.3586,84.3911,5900.0
2015-01-16 14:25:00,103.99,104.03,103.95,104.01,6300.0,84.4073,84.4398,84.3748,84.4235,6300.0
2015-01-16 14:30:00,104.0,104.01,103.92,103.98,5800.0,84.4154,84.4235,84.3505,84.3992,5800.0
2015-01-16 14:35:00,104.0,104.03,103.85,103.93,8900.0,84.4154,84.4398,84.2937,84.3586,8900.0
2015-01-16 14:40:00,103.92,104.03,103.92,104.0,5600.0,84.3505,84.4398,84.3505,84.4154,5600.0
2015-01-16 14:45:00,104.0,104.06,103.96,103.96,8900.0,84.4154,84.4641,84.3829,84.3829,8900.0
2015-01-16 14:50:00,103.98,104.16,103.98,104.06,10200.0,84.3992,84.5453,84.3992,84.4641,10200.0
2015-01-16 14:55:00,104.07,104.12,104.01,104.1,10300.0,84.4722,84.5128,84.4235,84.4966,10300.0
2015-01-16 15:00:00,104.05,104.1,103.98,104.09,8700.0,84.456,84.4966,84.3992,84.4885,8700.0
2015-01-16 15:05:00,104.08,104.1,104.0,104.09,6400.0,84.4803,84.4966,84.4154,84.4885,6400.0
2015-01-16 15:10:00,104.1,104.1,103.97,103.99,8500.0,84.4966,84.4966,84.3911,84.4073,8500.0
2015-01-16 15:15:00,104.0,104.1,104.0,104.07,8500.0,84.4154,84.4966,84.4154,84.4722,8500.0
2015-01-16 15:20:00,104.05,104.2,104.05,104.2,12900.0,84.456,84.5777,84.456,84.5777,12900.0
2015-01-16 15:25:00,104.17,104.2,104.11,104.13,10300.0,84.5534,84.5777,84.5047,84.5209,10300.0
2015-01-16 15:30:00,104.13,104.18,104.1,104.16,17500.0,84.5209,84.5615,84.4966,84.5453,17500.0
2015-01-16 15:35:00,104.14,104.54,104.13,104.54,19500.0,84.529,84.8537,84.5209,84.8537,19500.0
2015-01-16 15:40:00,104.54,104.54,104.44,104.53,21100.0,84.8537,84.8537,84.7725,84.8456,21100.0
2015-01-16 15:45:00,104.54,104.76,104.54,104.71,29200.0,84.8537,85.0323,84.8537,84.9917,29200.0
2015-01-16 15:50:00,104.68,104.75,104.6,104.74,31100.0,84.9674,85.0242,84.9024,85.0161,31100.0
2015-01-16 15:55:00,104.73,104.77,104.65,104.66,46500.0,85.0079,85.0404,84.943,84.9511,46500.0
2015-01-20 09:30:00,105.39,106.01,105.26,105.47,20400.0,85.5437,86.0469,85.4381,85.6086,20400.0
2015-01-20 09:35:00,105.53,105.58,104.81,105.02,17600.0,85.6573,85.6979,85.0729,85.2433,17600.0
2015-01-20 09:40:00,104.96,104.99,104.55,104.76,11000.0,85.1946,85.219,84.8618,85.0323,11000.0
2015-01-20 09:45:00,104.78,105.01,104.69,104.69,11700.0,85.0485,85.2352,84.9755,84.9755,11700.0
2015-01-20 09:50:00,104.65,104.73,104.47,104.48,6900.0,84.943,85.0079,84.7969,84.805,6900.0
2015-01-20 09:55:00,104.52,104.61,104.22,104.4,7600.0,84.8375,84.9105,84.594,84.7401,7600.0
2015-01-20 10:00:00,104.39,104.57,104.3,104.46,10800.0,84.732,84.8781,84.6589,84.7888,10800.0
2015-01-20 10:05:00,104.53,104.91,104.51,104.83,11200.0,84.8456,85.154,84.8294,85.0891,11200.0
2015-01-20 10:10:00,104.9,105.0,104.73,104.93,8600.0,85.1459,85.2271,85.0079,85.1703,8600.0
2015-01-20 10:15:00,104.93,105.09,104.77,104.8,10300.0,85.1703,85.3001,85.0404,85.0648,10300.0
2015-01-20 10:20:00,104.83,105.34,104.79,105.2,12300.0,85.0891,85.5031,85.0566,85.3894,12300.0
2015-01-20 10:25:00,105.19,105.3,105.08,105.22,9300.0,85.3813,85.4706,85.292,85.4057,9300.0
2015-01-20 10:30:00,105.22,105.27,104.84,104.92,7800.0,85.4057,85.4462,85.0972,85.1622,7800.0
2015-01-20 10:35:00,104.93,105.01,104.83,104.83,7300.0,85.1703,85.2352,85.0891,85.0891,7300.0
2015-01-20 10:40:00,104.78,104.8,104.45,104.46,9400.0,85.0485,85.0648,84.7807,84.7888,9400.0
2015-01-20 10:45:00,104.47,104.66,104.43,104.6,8500.0,84.7969,84.9511,84.7644,84.9024,8500.0
2015-01-20 10:50:00,104.65,104.8,104.63,104.8,12300.0,84.943,85.0648,84.9268,85.0648,12300.0
2015-01-20 10:55:00,104.82,104.83,104.63,104.64,9300.0,85.081,85.0891,84.9268,84.9349,9300.0
2015-01-20 11:00:00,104.65,104.72,104.53,104.72,7400.0,84.943,84.9998,84.8456,84.9998,7400.0
2015-01-20 11:05:00,104.71,104.9,104.65,104.86,9900.0,84.9917,85.1459,84.943,85.1135,9900.0
2015-01-20 11:10:00,104.86,104.87,104.78,104.85,6800.0,85.1135,85.1216,85.0485,85.1053,6800.0
2015-01-20 11:15:00,104.85,104.96,104.77,104.93,9500.0,85.1053,85.1946,85.0404,85.1703,9500.0
2015-01-20 11:20:00,105.0,105.22,105.0,105.18,6400.0,85.2271,85.4057,85.2271,85.3732,6400.0
2015-01-20 11:25:00,105.13,105.13,104.92,105.1,6100.0,85.3326,85.3326,85.1622,85.3083,6100.0
2015-01-20 11:30:00,105.1,105.21,105.04,105.12,5700.0,85.3083,85.3975,85.2596,85.3245,5700.0
2015-01-20 11:35:00,105.16,105.21,105.12,105.14,5700.0,85.357,85.3975,85.3245,85.3407,5700.0
2015-01-20 11:40:00,105.15,105.16,104.96,105.03,3100.0,85.3488,85.357,85.1946,85.2514,3100.0
2015-01-20 11:45:00,104.99,104.99,104.72,104.81,5600.0,85.219,85.219,84.9998,85.0729,5600.0
2015-01-20 11:50:00,104.83,104.84,104.72,104.84,4000.0,85.0891,85.0972,84.9998,85.0972,4000.0
2015-01-20 11:55:00,104.85,104.99,104.85,104.91,5200.0,85.1053,85.219,85.1053,85.154,5200.0
2015-01-20 12:00:00,104.96,105.04,104.83,104.83,9600.0,85.1946,85.2596,85.0891,85.0891,9600.0
2015-01-20 12:05:00,104.85,105.02,104.81,104.99,7900.0,85.1053,85.2433,85.0729,85.219,7900.0
2015-01-20 12:10:00,104.98,105.04,104.87,104.9,10700.0,85.2109,85.2596,85.1216,85.1459,10700.0
2015-01-20 12:15:00,104.91,105.01,104.87,104.88,9300.0,85.154,85.2352,85.1216,85.1297,9300.0
2015-01-20 12:20:00,104.89,104.98,104.89,104.96,3000.0,85.1378,85.2109,85.1378,85.1946,3000.0
2015-01-20 12:25:00,104.96,105.07,104.96,105.04,6500.0,85.1946,85.2839,85.1946,85.2596,6500.0
2015-01-20 12:30:00,105.05,105.1,105.01,105.01,5000.0,85.2677,85.3083,85.2352,85.2352,5000.0
2015-01-20 12:35:00,105.0,105.02,104.9,105.0,13900.0,85.2271,85.2433,85.1459,85.2271,13900.0
2015-01-20 12:40:00,105.0,105.08,104.99,105.03,7600.0,85.2271,85.292,85.219,85.2514,7600.0
2015-01-20 12:45:00,105.05,105.18,105.05,105.18,5400.0,85.2677,85.3732,85.2677,85.3732,5400.0
2015-01-20 12:50:00,105.16,105.27,105.12,105.12,6000.0,85.357,85.4462,85.3245,85.3245,6000.0
2015-01-20 12:55:00,105.13,105.28,105.13,105.26,5600.0,85.3326,85.4544,85.3326,85.4381,5600.0
2015-01-20 13:00:00,105.29,105.29,105.12,105.17,20800.0,85.4625,85.4625,85.3245,85.3651,20800.0
2015-01-20 13:05:00,105.18,105.19,104.99,105.07,8400.0,85.3732,85.3813,85.219,85.2839,8400.0
2015-01-20 13:10:00,105.08,105.18,105.06,105.12,9900.0,85.292,85.3732,85.2758,85.3245,9900.0
2015-01-20 13:15:00,105.11,105.25,105.11,105.24,6600.0,85.3164,85.43,85.3164,85.4219,6600.0
2015-01-20 13:20:00,105.27,105.4,105.25,105.29,7800.0,85.4462,85.5518,85.43,85.4625,7800.0
2015-01-20 13:25:00,105.33,105.38,105.28,105.33,4000.0,85.495,85.5355,85.4544,85.495,4000.0
2015-01-20 13:30:00,105.34,105.43,105.34,105.36,5600.0,85.5031,85.5761,85.5031,85.5193,5600.0
2015-01-20 13:35:00,105.34,105.4,105.26,105.4,7100.0,85.5031,85.5518,85.4381,85.5518,7100.0
2015-01-20 13:40:00,105.36,105.36,105.24,105.3,4700.0,85.5193,85.5193,85.4219,85.4706,4700.0
2015-01-20 13:45:00,105.28,105.34,105.22,105.22,8300.0,85.4544,85.5031,85.4057,85.4057,8300.0
2015-01-20 13:50:00,105.22,105.26,105.09,105.23,12100.0,85.4057,85.4381,85.3001,85.4138,12100.0
2015-01-20 13:55:00,105.18,105.23,105.16,105.2,3400.0,85.3732,85.4138,85.357,85.3894,3400.0
2015-01-20 14:00:00,105.21,105.33,105.21,105.3,11100.0,85.3975,85.495,85.3975,85.4706,11100.0
2015-01-20 14:05:00,105.27,105.3,105.16,105.17,13800.0,85.4462,85.4706,85.357,85.3651,13800.0
2015-01-20 14:10:00,105.19,105.19,105.09,105.1,20700.0,85.3813,85.3813,85.3001,85.3083,20700.0
2015-01-20 14:15:00,105.1,105.11,104.97,105.04,21400.0,85.3083,85.3164,85.2027,85.2596,21400.0
2015-01-20 14:20:00,105.03,105.07,105.0,105.03,5900.0,85.2514,85.2839,85.2271,85.2514,5900.0
2015-01-20 14:25:00,105.07,105.09,104.99,105.0,9600.0,85.2839,85.3001,85.219,85.2271,9600.0
2015-01-20 14:30:00,105.03,105.18,105.02,105.17,15500.0,85.2514,85.3732,85.2433,85.3651,15500.0
2015-01-20 14:35:00,105.18,105.24,105.1,105.24,15200.0,85.3732,85.4219,85.3083,85.4219,15200.0
2015-01-20 14:40:00,105.25,105.5,105.24,105.47,10900.0,85.43,85.6329,85.4219,85.6086,10900.0
2015-01-20 14:45:00,105.47,105.69,105.47,105.66,14600.0,85.6086,85.7872,85.6086,85.7628,14600.0
2015-01-20 14:50:00,105.68,105.7,105.61,105.61,12400.0,85.779,85.7953,85.7222,85.7222,12400.0
2015-01-20 14:55:00,105.62,105.84,105.62,105.84,9000.0,85.7303,85.9089,85.7303,85.9089,9000.0
2015-01-20 15:00:00,105.86,105.9,105.7,105.7,11100.0,85.9251,85.9576,85.7953,85.7953,11100.0
2015-01-20 15:05:00,105.71,105.87,105.7,105.81,10400.0,85.8034,85.9333,85.7953,85.8846,10400.0
2015-01-20 15:10:00,105.79,105.79,105.63,105.7,15000.0,85.8683,85.8683,85.7385,85.7953,15000.0
2015-01-20 15:15:00,105.72,105.77,105.67,105.75,14800.0,85.8115,85.8521,85.7709,85.8359,14800.0
2015-01-20 15:20:00,105.75,105.75,105.58,105.59,14900.0,85.8359,85.8359,85.6979,85.706,14900.0
2015-01-20 15:25:00,105.6,105.69,105.52,105.57,23300.0,85.7141,85.7872,85.6492,85.6898,23300.0
2015-01-20 15:30:00,105.57,105.57,105.38,105.46,13300.0,85.6898,85.6898,85.5355,85.6005,13300.0
2015-01-20 15:35:00,105.45,105.5,105.42,105.48,32500.0,85.5924,85.6329,85.568,85.6167,32500.0
2015-01-20 15:40:00,105.48,105.61,105.45,105.57,21800.0,85.6167,85.7222,85.5924,85.6898,21800.0
2015-01-20 15:45:00,105.57,105.57,105.42,105.47,20200.0,85.6898,85.6898,85.568,85.6086,20200.0
2015-01-20 15:50:00,105.45,105.47,105.24,105.27,29000.0,85.5924,85.6086,85.4219,85.4462,29000.0
2015-01-20 15:55:00,105.26,105.49,105.25,105.44,48300.0,85.4381,85.6248,85.43,85.5842,48300.0
2015-01-21 09:30:00,104.97,105.56,104.97,105.15,11000.0,85.2027,85.6816,85.2027,85.3488,11000.0
2015-01-21 09:35:00,105.15,106.16,105.11,105.67,12000.0,85.3488,86.1687,85.3164,85.7709,12000.0
2015-01-21 09:40:00,105.85,106.13,105.68,106.11,15200.0,85.917,86.1443,85.779,86.1281,15200.0
2015-01-21 09:45:00,105.97,105.97,105.73,105.87,4600.0,86.0144,86.0144,85.8196,85.9333,4600.0
2015-01-21 09:50:00,105.96,106.12,105.83,105.83,2600.0,86.0063,86.1362,85.9008,85.9008,2600.0
2015-01-21 09:55:00,105.87,105.94,105.57,105.62,11700.0,85.9333,85.9901,85.6898,85.7303,11700.0
2015-01-21 10:00:00,105.51,105.65,105.42,105.48,19800.0,85.6411,85.7547,85.568,85.6167,19800.0
2015-01-21 10:05:00,105.54,105.59,105.38,105.4,14100.0,85.6654,85.706,85.5355,85.5518,14100.0
2015-01-21 10:10:00,105.34,105.51,105.28,105.46,4400.0,85.5031,85.6411,85.4544,85.6005,4400.0
2015-01-21 10:15:00,105.56,105.8,105.55,105.75,2600.0,85.6816,85.8764,85.6735,85.8359,2600.0
2015-01-21 10:20:00,105.77,105.78,105.45,105.59,20400.0,85.8521,85.8602,85.5924,85.706,20400.0
2015-01-21 10:25:00,105.53,105.77,105.49,105.66,6100.0,85.6573,85.8521,85.6248,85.7628,6100.0
2015-01-21 10:30:00,105.74,105.85,105.69,105.78,9600.0,85.8277,85.917,85.7872,85.8602,9600.0
2015-01-21 10:35:00,105.79,105.82,105.67,105.69,2800.0,85.8683,85.8927,85.7709,85.7872,2800.0
2015-01-21 10:40:00,105.71,105.76,105.67,105.73,4700.0,85.8034,85.844,85.7709,85.8196,4700.0
2015-01-21 10:45:00,105.72,105.8,105.66,105.79,25300.0,85.8115,85.8764,85.7628,85.8683,25300.0
2015-01-21 10:50:00,105.79,106.02,105.73,106.01,17800.0,85.8683,86.055,85.8196,86.0469,17800.0
2015-01-21 10:55:00,106.02,106.04,105.92,105.97,4400.0,86.055,86.0712,85.9738,86.0144,4400.0
2015-01-21 11:00:00,106.03,106.17,106.03,106.05,2900.0,86.0631,86.1768,86.0631,86.0794,2900.0
2015-01-21 11:05:00,106.08,106.09,105.93,105.99,2500.0,86.1037,86.1118,85.982,86.0307,2500.0
2015-01-21 11:10:00,105.98,106.04,105.91,106.03,3400.0,86.0225,86.0712,85.9657,86.0631,3400.0
2015-01-21 11:15:00,106.01,106.05,105.95,106.0,3000.0,86.0469,86.0794,85.9982,86.0388,3000.0
2015-01-21 11:20:00,106.0,106.0,105.81,105.95,4900.0,86.0388,86.0388,85.8846,85.9982,4900.0
2015-01-21 11:25:00,106.0,106.02,105.94,106.0,3700.0,86.0388,86.055,85.9901,86.0388,3700.0
2015-01-21 11:30:00,106.02,106.04,105.93,105.97,4200.0,86.055,86.0712,85.982,86.0144,4200.0
2015-01-21 11:35:00,105.98,105.99,105.84,105.85,2600.0,86.0225,86.0307,85.9089,85.917,2600.0
2015-01-21 11:40:00,105.88,105.91,105.88,105.9,1300.0,85.9414,85.9657,85.9414,85.9576,1300.0
2015-01-21 11:45:00,105.9,106.01,105.9,105.98,4200.0,85.9576,86.0469,85.9576,86.0225,4200.0
2015-01-21 11:50:00,105.99,106.03,105.87,105.95,9900.0,86.0307,86.0631,85.9333,85.9982,9900.0
2015-01-21 11:55:00,105.94,106.03,105.94,105.94,4000.0,85.9901,86.0631,85.9901,85.9901,4000.0
2015-01-21 12:00:00,105.92,106.01,105.92,105.99,4700.0,85.9738,86.0469,85.9738,86.0307,4700.0
2015-01-21 12:05:00,106.0,106.02,105.91,105.91,4700.0,86.0388,86.055,85.9657,85.9657,4700.0
2015-01-21 12:10:00,105.93,106.06,105.93,106.06,5000.0,85.982,86.0875,85.982,86.0875,5000.0
2015-01-21 12:15:00,106.07,106.1,105.97,105.99,6700.0,86.0956,86.1199,86.0144,86.0307,6700.0
2015-01-21 12:20:00,105.97,106.08,105.97,106.0,8700.0,86.0144,86.1037,86.0144,86.0388,8700.0
2015-01-21 12:25:00,106.03,106.13,106.02,106.12,3900.0,86.0631,86.1443,86.055,86.1362,3900.0
2015-01-21 12:30:00,106.14,106.21,106.03,106.03,3800.0,86.1524,86.2092,86.0631,86.0631,3800.0
2015-01-21 12:35:00,105.98,106.0,105.92,105.95,3600.0,86.0225,86.0388,85.9738,85.9982,3600.0
2015-01-21 12:40:00,106.0,106.0,105.93,105.97,2600.0,86.0388,86.0388,85.982,86.0144,2600.0
2015-01-21 12:45:00,105.98,106.09,105.97,106.02,5200.0,86.0225,86.1118,86.0144,86.055,5200.0
2015-01-21 12:50:00,106.02,106.03,105.68,105.69,6400.0,86.055,86.0631,85.779,85.7872,6400.0
2015-01-21 12:55:00,105.74,105.9,105.74,105.88,2400.0,85.8277,85.9576,85.8277,85.9414,2400.0
2015-01-21 13:00:00,105.82,105.9,105.72,105.9,2700.0,85.8927,85.9576,85.8115,85.9576,2700.0
2015-01-21 13:05:00,105.93,105.95,105.88,105.95,1700.0,85.982,85.9982,85.9414,85.9982,1700.0
2015-01-21 13:10:00,105.99,106.0,105.87,105.88,2200.0,86.0307,86.0388,85.9333,85.9414,2200.0
2015-01-21 13:15:00,105.96,106.0,105.9,105.98,2700.0,86.0063,86.0388,85.9576,86.0225,2700.0
2015-01-21 13:20:00,105.97,105.98,105.87,105.92,1900.0,86.0144,86.0225,85.9333,85.9738,1900.0
2015-01-21 13:25:00,105.93,105.96,105.69,105.77,2700.0,85.982,86.0063,85.7872,85.8521,2700.0
2015-01-21 13:30:00,105.7,105.71,105.51,105.56,9600.0,85.7953,85.8034,85.6411,85.6816,9600.0
2015-01-21 13:35:00,105.55,105.68,105.51,105.68,1000.0,85.6735,85.779,85.6411,85.779,1000.0
2015-01-21 13:40:00,105.66,105.77,105.65,105.77,1900.0,85.7628,85.8521,85.7547,85.8521,1900.0
2015-01-21 13:45:00,105.79,105.79,105.62,105.65,3500.0,85.8683,85.8683,85.7303,85.7547,3500.0
2015-01-21 13:50:00,105.63,105.65,105.57,105.57,3600.0,85.7385,85.7547,85.6898,85.6898,3600.0
2015-01-21 13:55:00,105.61,105.61,105.38,105.47,3800.0,85.7222,85.7222,85.5355,85.6086,3800.0
2015-01-21 14:00:00,105.41,105.49,105.34,105.49,2400.0,85.5599,85.6248,85.5031,85.6248,2400.0
2015-01-21 14:05:00,105.51,105.52,105.43,105.46,6100.0,85.6411,85.6492,85.5761,85.6005,6100.0
2015-01-21 14:10:00,105.48,105.57,105.38,105.56,5700.0,85.6167,85.6898,85.5355,85.6816,5700.0
2015-01-21 14:15:00,105.56,105.64,105.55,105.63,3600.0,85.6816,85.7466,85.6735,85.7385,3600.0
2015-01-21 14:20:00,105.63,105.71,105.62,105.69,1700.0,85.7385,85.8034,85.7303,85.7872,1700.0
2015-01-21 14:25:00,105.7,105.76,105.66,105.66,3700.0,85.7953,85.844,85.7628,85.7628,3700.0
2015-01-21 14:30:00,105.68,105.75,105.68,105.7,2700.0,85.779,85.8359,85.779,85.7953,2700.0
2015-01-21 14:35:00,105.68,105.71,105.61,105.66,5100.0,85.779,85.8034,85.7222,85.7628,5100.0
2015-01-21 14:40:00,105.64,105.8,105.64,105.8,2100.0,85.7466,85.8764,85.7466,85.8764,2100.0
2015-01-21 14:45:00,105.81,105.96,105.81,105.85,6000.0,85.8846,86.0063,85.8846,85.917,6000.0
2015-01-21 14:50:00,105.85,105.91,105.72,105.81,10600.0,85.917,85.9657,85.8115,85.8846,10600.0
2015-01-21 14:55:00,105.81,105.99,105.81,105.95,2100.0,85.8846,86.0307,85.8846,85.9982,2100.0
2015-01-21 15:00:00,105.99,106.01,105.91,105.92,9300.0,86.0307,86.0469,85.9657,85.9738,9300.0
2015-01-21 15:05:00,105.92,105.98,105.91,105.91,6800.0,85.9738,86.0225,85.9657,85.9657,6800.0
2015-01-21 15:10:00,105.89,106.02,105.84,105.94,4200.0,85.9495,86.055,85.9089,85.9901,4200.0
2015-01-21 15:15:00,105.99,106.16,105.97,106.15,4000.0,86.0307,86.1687,86.0144,86.1605,4000.0
2015-01-21 15:20:00,106.14,106.17,106.06,106.16,5100.0,86.1524,86.1768,86.0875,86.1687,5100.0
2015-01-21 15:25:00,106.19,106.24,106.17,106.19,4600.0,86.193,86.2336,86.1768,86.193,4600.0
2015-01-21 15:30:00,106.17,106.31,106.11,106.23,6800.0,86.1768,86.2904,86.1281,86.2255,6800.0
2015-01-21 15:35:00,106.26,106.32,106.18,106.3,6600.0,86.2498,86.2985,86.1849,86.2823,6600.0
2015-01-21 15:40:00,106.32,106.33,106.2,106.33,5800.0,86.2985,86.3066,86.2011,86.3066,5800.0
2015-01-21 15:45:00,106.31,106.43,106.26,106.4,24000.0,86.2904,86.3878,86.2498,86.3635,24000.0
2015-01-21 15:50:00,106.39,106.47,106.32,106.38,27700.0,86.3553,86.4203,86.2985,86.3472,27700.0
2015-01-21 15:55:00,106.39,106.49,106.38,106.41,30600.0,86.3553,86.4365,86.3472,86.3716,30600.0
2015-01-22 09:30:00,109.23,109.23,107.15,107.43,56700.0,88.6605,88.6605,86.9722,87.1995,56700.0
2015-01-22 09:35:00,107.43,107.44,106.74,106.97,14300.0,87.1995,87.2076,86.6394,86.8261,14300.0
2015-01-22 09:40:00,107.11,107.35,106.75,107.29,8600.0,86.9398,87.1346,86.6475,87.0859,8600.0
2015-01-22 09:45:00,107.28,107.37,106.47,106.85,27400.0,87.0777,87.1508,86.4203,86.7287,27400.0
2015-01-22 09:50:00,106.86,107.29,106.85,107.01,18900.0,86.7368,87.0859,86.7287,86.8586,18900.0
2015-01-22 09:55:00,107.01,107.01,106.64,106.89,16100.0,86.8586,86.8586,86.5583,86.7612,16100.0
2015-01-22 10:00:00,106.87,107.0,106.6,106.7,46100.0,86.7449,86.8505,86.5258,86.607,46100.0
2015-01-22 10:05:00,106.75,107.16,106.68,107.16,25100.0,86.6475,86.9803,86.5907,86.9803,25100.0
2015-01-22 10:10:00,107.16,107.51,107.1,107.47,15800.0,86.9803,87.2644,86.9316,87.232,15800.0
2015-01-22 10:15:00,107.47,107.88,107.43,107.88,15400.0,87.232,87.5648,87.1995,87.5648,15400.0
2015-01-22 10:20:00,107.84,107.98,107.82,107.91,11700.0,87.5323,87.6459,87.5161,87.5891,11700.0
2015-01-22 10:25:00,107.94,107.99,107.84,107.89,10300.0,87.6135,87.654,87.5323,87.5729,10300.0
2015-01-22 10:30:00,107.87,107.87,107.64,107.78,13700.0,87.5566,87.5566,87.3699,87.4836,13700.0
2015-01-22 10:35:00,107.75,108.03,107.75,107.97,24700.0,87.4592,87.6865,87.4592,87.6378,24700.0
2015-01-22 10:40:00,107.99,108.07,107.81,107.82,22400.0,87.654,87.719,87.5079,87.5161,22400.0
2015-01-22 10:45:00,107.88,108.06,107.75,107.98,16700.0,87.5648,87.7109,87.4592,87.6459,16700.0
2015-01-22 10:50:00,107.98,107.99,107.88,107.95,11200.0,87.6459,87.654,87.5648,87.6216,11200.0
2015-01-22 10:55:00,107.98,108.33,107.98,108.33,24800.0,87.6459,87.93,87.6459,87.93,24800.0
2015-01-22 11:00:00,108.41,108.45,108.11,108.26,27300.0,87.9949,88.0274,87.7514,87.8732,27300.0
2015-01-22 11:05:00,108.22,108.25,108.05,108.15,17700.0,87.8407,87.8651,87.7027,87.7839,17700.0
2015-01-22 11:10:00,108.13,108.15,107.85,107.95,7100.0,87.7677,87.7839,87.5404,87.6216,7100.0
2015-01-22 11:15:00,108.0,108.19,107.99,108.14,11800.0,87.6622,87.8164,87.654,87.7758,11800.0
2015-01-22 11:20:00,108.15,108.26,108.13,108.26,10900.0,87.7839,87.8732,87.7677,87.8732,10900.0
2015-01-22 11:25:00,108.23,108.26,107.97,107.97,9600.0,87.8488,87.8732,87.6378,87.6378,9600.0
2015-01-22 11:30:00,108.01,108.29,108.01,108.29,17000.0,87.6703,87.8975,87.6703,87.8975,17000.0
2015-01-22 11:35:00,108.24,108.29,108.14,108.16,7900.0,87.857,87.8975,87.7758,87.792,7900.0
2015-01-22 11:40:00,108.15,108.27,108.1,108.12,6800.0,87.7839,87.8813,87.7433,87.7596,6800.0
2015-01-22 11:45:00,108.06,108.11,107.91,107.94,9900.0,87.7109,87.7514,87.5891,87.6135,9900.0
2015-01-22 11:50:00,107.93,107.93,107.71,107.71,7300.0,87.6053,87.6053,87.4268,87.4268,7300.0
2015-01-22 11:55:00,107.72,107.72,107.58,107.66,15700.0,87.4349,87.4349,87.3212,87.3862,15700.0
2015-01-22 12:00:00,107.69,107.72,107.58,107.66,17600.0,87.4105,87.4349,87.3212,87.3862,17600.0
2015-01-22 12:05:00,107.67,107.8,107.62,107.62,8600.0,87.3943,87.4998,87.3537,87.3537,8600.0
2015-01-22 12:10:00,107.61,107.73,107.58,107.71,7600.0,87.3456,87.443,87.3212,87.4268,7600.0
2015-01-22 12:15:00,107.68,107.71,107.57,107.61,5500.0,87.4024,87.4268,87.3131,87.3456,5500.0
2015-01-22 12:20:00,107.62,107.72,107.55,107.72,7800.0,87.3537,87.4349,87.2969,87.4349,7800.0
2015-01-22 12:25:00,107.72,107.74,107.57,107.66,29900.0,87.4349,87.4511,87.3131,87.3862,29900.0
2015-01-22 12:30:00,107.69,107.7,107.43,107.54,12900.0,87.4105,87.4186,87.1995,87.2888,12900.0
2015-01-22 12:35:00,107.55,107.6,107.48,107.48,4200.0,87.2969,87.3375,87.2401,87.2401,4200.0
2015-01-22 12:40:00,107.47,107.69,107.45,107.63,5800.0,87.232,87.4105,87.2157,87.3618,5800.0
2015-01-22 12:45:00,107.64,107.69,107.58,107.63,10700.0,87.3699,87.4105,87.3212,87.3618,10700.0
2015-01-22 12:50:00,107.63,107.63,107.47,107.47,4000.0,87.3618,87.3618,87.232,87.232,4000.0
2015-01-22 12:55:00,107.5,107.59,107.46,107.59,3600.0,87.2563,87.3294,87.2238,87.3294,3600.0
2015-01-22 13:00:00,107.64,107.88,107.64,107.88,4900.0,87.3699,87.5648,87.3699,87.5648,4900.0
2015-01-22 13:05:00,107.88,107.91,107.82,107.86,2300.0,87.5648,87.5891,87.5161,87.5485,2300.0
2015-01-22 13:10:00,107.83,107.91,107.82,107.88,5800.0,87.5242,87.5891,87.5161,87.5648,5800.0
2015-01-22 13:15:00,107.84,107.85,107.65,107.67,3900.0,87.5323,87.5404,87.3781,87.3943,3900.0
2015-01-22 13:20:00,107.68,107.83,107.67,107.8,6900.0,87.4024,87.5242,87.3943,87.4998,6900.0
2015-01-22 13:25:00,107.81,107.92,107.78,107.82,23400.0,87.5079,87.5972,87.4836,87.5161,23400.0
2015-01-22 13:30:00,107.82,107.98,107.77,107.98,11400.0,87.5161,87.6459,87.4755,87.6459,11400.0
2015-01-22 13:35:00,107.98,107.98,107.81,107.88,9900.0,87.6459,87.6459,87.5079,87.5648,9900.0
2015-01-22 13:40:00,107.9,107.92,107.83,107.91,29100.0,87.581,87.5972,87.5242,87.5891,29100.0
2015-01-22 13:45:00,107.9,108.11,107.88,108.11,13100.0,87.581,87.7514,87.5648,87.7514,13100.0
2015-01-22 13:50:00,108.1,108.21,108.08,108.21,3900.0,87.7433,87.8326,87.7271,87.8326,3900.0
2015-01-22 13:55:00,108.23,108.31,108.21,108.31,8500.0,87.8488,87.9138,87.8326,87.9138,8500.0
2015-01-22 14:00:00,108.33,108.47,108.17,108.23,41700.0,87.93,88.0436,87.8001,87.8488,41700.0
2015-01-22 14:05:00,108.22,108.25,107.93,108.15,18500.0,87.8407,87.8651,87.6053,87.7839,18500.0
2015-01-22 14:10:00,108.19,108.4,108.18,108.4,9800.0,87.8164,87.9868,87.8083,87.9868,9800.0
2015-01-22 14:15:00,108.4,108.57,108.4,108.46,5400.0,87.9868,88.1248,87.9868,88.0355,5400.0
2015-01-22 14:20:00,108.52,108.52,108.38,108.44,2900.0,88.0842,88.0842,87.9706,88.0193,2900.0
2015-01-22 14:25:00,108.44,108.53,108.42,108.5,6800.0,88.0193,88.0923,88.0031,88.068,6800.0
2015-01-22 14:30:00,108.55,108.84,108.53,108.83,22200.0,88.1086,88.344,88.0923,88.3359,22200.0
2015-01-22 14:35:00,108.83,108.95,108.83,108.9,6200.0,88.3359,88.4333,88.3359,88.3927,6200.0
2015-01-22 14:40:00,108.94,109.02,108.77,108.86,11700.0,88.4251,88.4901,88.2872,88.3602,11700.0
2015-01-22 14:45:00,108.86,108.96,108.78,108.81,22500.0,88.3602,88.4414,88.2953,88.3196,22500.0
2015-01-22 14:50:00,108.75,108.87,108.75,108.85,5100.0,88.2709,88.3683,88.2709,88.3521,5100.0
2015-01-22 14:55:00,108.91,108.91,108.79,108.79,12700.0,88.4008,88.4008,88.3034,88.3034,12700.0
2015-01-22 15:00:00,108.79,108.85,108.77,108.82,30200.0,88.3034,88.3521,88.2872,88.3277,30200.0
2015-01-22 15:05:00,108.82,108.82,108.78,108.8,6800.0,88.3277,88.3277,88.2953,88.3115,6800.0
2015-01-22 15:10:00,108.8,108.82,108.59,108.74,20400.0,88.3115,88.3277,88.141,88.2628,20400.0
2015-01-22 15:15:00,108.79,108.8,108.68,108.73,14700.0,88.3034,88.3115,88.2141,88.2547,14700.0
2015-01-22 15:20:00,108.71,108.76,108.64,108.67,14500.0,88.2385,88.279,88.1816,88.206,14500.0
2015-01-22 15:25:00,108.65,108.67,108.52,108.52,24000.0,88.1898,88.206,88.0842,88.0842,24000.0
2015-01-22 15:30:00,108.52,108.77,108.49,108.77,19000.0,88.0842,88.2872,88.0599,88.2872,19000.0
2015-01-22 15:35:00,108.75,108.78,108.63,108.71,30400.0,88.2709,88.2953,88.1735,88.2385,30400.0
2015-01-22 15:40:00,108.71,108.72,108.64,108.72,25000.0,88.2385,88.2466,88.1816,88.2466,25000.0
2015-01-22 15:45:00,108.72,108.79,108.65,108.66,49100.0,88.2466,88.3034,88.1898,88.1979,49100.0
2015-01-22 15:50:00,108.66,108.69,108.62,108.65,36900.0,88.1979,88.2222,88.1654,88.1898,36900.0
2015-01-22 15:55:00,108.65,108.65,108.33,108.58,116900.0,88.1898,88.1898,87.93,88.1329,116900.0
2015-01-23 09:30:00,108.25,108.69,107.94,108.69,15400.0,87.8651,88.2222,87.6135,88.2222,15400.0
2015-01-23 09:35:00,108.57,108.85,107.92,108.43,16400.0,88.1248,88.3521,87.5972,88.0112,16400.0
2015-01-23 09:40:00,108.13,108.34,107.41,107.41,11200.0,87.7677,87.9381,87.1833,87.1833,11200.0
2015-01-23 09:45:00,107.44,107.65,107.31,107.6,10100.0,87.2076,87.3781,87.1021,87.3375,10100.0
2015-01-23 09:50:00,107.56,107.87,107.56,107.78,7100.0,87.305,87.5566,87.305,87.4836,7100.0
2015-01-23 09:55:00,107.73,107.77,107.48,107.76,6700.0,87.443,87.4755,87.2401,87.4673,6700.0
2015-01-23 10:00:00,107.76,107.95,107.61,107.65,15300.0,87.4673,87.6216,87.3456,87.3781,15300.0
2015-01-23 10:05:00,107.63,107.7,107.34,107.34,20800.0,87.3618,87.4186,87.1264,87.1264,20800.0
2015-01-23 10:10:00,107.33,107.53,107.33,107.52,11300.0,87.1183,87.2807,87.1183,87.2725,11300.0
2015-01-23 10:15:00,107.46,107.65,107.36,107.55,9200.0,87.2238,87.3781,87.1427,87.2969,9200.0
2015-01-23 10:20:00,107.55,107.71,107.49,107.58,15100.0,87.2969,87.4268,87.2482,87.3212,15100.0
2015-01-23 10:25:00,107.56,107.73,107.47,107.73,8400.0,87.305,87.443,87.232,87.443,8400.0
2015-01-23 10:30:00,107.75,107.92,107.74,107.9,13900.0,87.4592,87.5972,87.4511,87.581,13900.0
2015-01-23 10:35:00,107.9,107.91,107.75,107.84,4200.0,87.581,87.5891,87.4592,87.5323,4200.0
2015-01-23 10:40:00,107.81,107.87,107.7,107.73,6200.0,87.5079,87.5566,87.4186,87.443,6200.0
2015-01-23 10:45:00,107.72,107.72,107.6,107.68,3500.0,87.4349,87.4349,87.3375,87.4024,3500.0
2015-01-23 10:50:00,107.67,107.94,107.66,107.91,12600.0,87.3943,87.6135,87.3862,87.5891,12600.0
2015-01-23 10:55:00,107.92,108.06,107.91,107.95,38300.0,87.5972,87.7109,87.5891,87.6216,38300.0
2015-01-23 11:00:00,107.95,108.04,107.92,107.98,9300.0,87.6216,87.6946,87.5972,87.6459,9300.0
2015-01-23 11:05:00,107.97,108.01,107.92,107.92,6200.0,87.6378,87.6703,87.5972,87.5972,6200.0
2015-01-23 11:10:00,107.95,107.97,107.78,107.82,5000.0,87.6216,87.6378,87.4836,87.5161,5000.0
2015-01-23 11:15:00,107.86,108.0,107.86,107.97,10300.0,87.5485,87.6622,87.5485,87.6378,10300.0
2015-01-23 11:20:00,108.02,108.17,107.95,107.99,25400.0,87.6784,87.8001,87.6216,87.654,25400.0
2015-01-23 11:25:00,107.98,108.03,107.96,108.03,2500.0,87.6459,87.6865,87.6297,87.6865,2500.0
2015-01-23 11:30:00,108.0,108.01,107.91,107.95,4600.0,87.6622,87.6703,87.5891,87.6216,4600.0
2015-01-23 11:35:00,107.91,107.96,107.86,107.96,3900.0,87.5891,87.6297,87.5485,87.6297,3900.0
2015-01-23 11:40:00,107.96,107.96,107.9,107.94,2600.0,87.6297,87.6297,87.581,87.6135,2600.0
2015-01-23 11:45:00,107.95,108.15,107.95,108.13,6000.0,87.6216,87.7839,87.6216,87.7677,6000.0
2015-01-23 11:50:00,108.13,108.13,107.93,107.94,5200.0,87.7677,87.7677,87.6053,87.6135,5200.0
2015-01-23 11:55:00,107.94,107.95,107.8,107.8,5700.0,87.6135,87.6216,87.4998,87.4998,5700.0
2015-01-23 12:00:00,107.83,107.83,107.6,107.64,4300.0,87.5242,87.5242,87.3375,87.3699,4300.0
2015-01-23 12:05:00,107.66,107.71,107.63,107.71,6300.0,87.3862,87.4268,87.3618,87.4268,6300.0
2015-01-23 12:10:00,107.76,107.95,107.76,107.91,8500.0,87.4673,87.6216,87.4673,87.5891,8500.0
2015-01-23 12:15:00,107.9,107.91,107.71,107.71,5000.0,87.581,87.5891,87.4268,87.4268,5000.0
2015-01-23 12:20:00,107.65,107.66,107.6,107.65,2900.0,87.3781,87.3862,87.3375,87.3781,2900.0
2015-01-23 12:25:00,107.71,107.75,107.68,107.73,2400.0,87.4268,87.4592,87.4024,87.443,2400.0
2015-01-23 12:30:00,107.75,107.79,107.73,107.79,2200.0,87.4592,87.4917,87.443,87.4917,2200.0
2015-01-23 12:35:00,107.79,107.98,107.76,107.87,3900.0,87.4917,87.6459,87.4673,87.5566,3900.0
2015-01-23 12:40:00,107.89,107.92,107.82,107.92,5000.0,87.5729,87.5972,87.5161,87.5972,5000.0
2015-01-23 12:45:00,107.94,107.97,107.86,107.86,1300.0,87.6135,87.6378,87.5485,87.5485,1300.0
2015-01-23 12:50:00,107.9,107.97,107.89,107.91,3100.0,87.581,87.6378,87.5729,87.5891,3100.0
2015-01-23 12:55:00,107.88,107.88,107.75,107.86,2800.0,87.5648,87.5648,87.4592,87.5485,2800.0
2015-01-23 13:00:00,107.85,107.85,107.73,107.76,2700.0,87.5404,87.5404,87.443,87.4673,2700.0
2015-01-23 13:05:00,107.73,107.84,107.73,107.8,1900.0,87.443,87.5323,87.443,87.4998,1900.0
2015-01-23 13:10:00,107.79,107.85,107.78,107.78,2900.0,87.4917,87.5404,87.4836,87.4836,2900.0
2015-01-23 13:15:00,107.78,107.79,107.58,107.61,3300.0,87.4836,87.4917,87.3212,87.3456,3300.0
2015-01-23 13:20:00,107.61,107.62,107.55,107.56,2500.0,87.3456,87.3537,87.2969,87.305,2500.0
2015-01-23 13:25:00,107.6,107.63,107.54,107.54,600.0,87.3375,87.3618,87.2888,87.2888,600.0
2015-01-23 13:30:00,107.56,107.67,107.55,107.58,3700.0,87.305,87.3943,87.2969,87.3212,3700.0
2015-01-23 13:35:00,107.61,107.69,107.61,107.69,2200.0,87.3456,87.4105,87.3456,87.4105,2200.0
2015-01-23 13:40:00,107.68,107.8,107.68,107.79,3400.0,87.4024,87.4998,87.4024,87.4917,3400.0
2015-01-23 13:45:00,107.77,107.83,107.74,107.8,4200.0,87.4755,87.5242,87.4511,87.4998,4200.0
2015-01-23 13:50:00,107.82,107.86,107.79,107.82,2900.0,87.5161,87.5485,87.4917,87.5161,2900.0
2015-01-23 13:55:00,107.81,107.81,107.69,107.71,4500.0,87.5079,87.5079,87.4105,87.4268,4500.0
2015-01-23 14:00:00,107.7,107.7,107.56,107.59,35500.0,87.4186,87.4186,87.305,87.3294,35500.0
2015-01-23 14:05:00,107.58,107.64,107.5,107.63,6300.0,87.3212,87.3699,87.2563,87.3618,6300.0
2015-01-23 14:10:00,107.61,107.61,107.56,107.6,4900.0,87.3456,87.3456,87.305,87.3375,4900.0
2015-01-23 14:15:00,107.58,107.58,107.49,107.52,3600.0,87.3212,87.3212,87.2482,87.2725,3600.0
2015-01-23 14:20:00,107.55,107.59,107.49,107.49,3800.0,87.2969,87.3294,87.2482,87.2482,3800.0
2015-01-23 14:25:00,107.51,107.53,107.48,107.51,6200.0,87.2644,87.2807,87.2401,87.2644,6200.0
2015-01-23 14:30:00,107.51,107.51,107.4,107.42,8300.0,87.2644,87.2644,87.1751,87.1914,8300.0
2015-01-23 14:35:00,107.4,107.42,107.34,107.37,11100.0,87.1751,87.1914,87.1264,87.1508,11100.0
2015-01-23 14:40:00,107.43,107.49,107.43,107.47,6600.0,87.1995,87.2482,87.1995,87.232,6600.0
2015-01-23 14:45:00,107.48,107.49,107.35,107.39,10100.0,87.2401,87.2482,87.1346,87.167,10100.0
2015-01-23 14:50:00,107.41,107.47,107.37,107.46,7300.0,87.1833,87.232,87.1508,87.2238,7300.0
2015-01-23 14:55:00,107.45,107.47,107.27,107.27,10800.0,87.2157,87.232,87.0696,87.0696,10800.0
2015-01-23 15:00:00,107.27,107.31,107.19,107.28,9100.0,87.0696,87.1021,87.0047,87.0777,9100.0
2015-01-23 15:05:00,107.3,107.32,107.16,107.26,22100.0,87.094,87.1102,86.9803,87.0615,22100.0
2015-01-23 15:10:00,107.26,107.32,107.23,107.25,4300.0,87.0615,87.1102,87.0372,87.0534,4300.0
2015-01-23 15:15:00,107.25,107.29,107.01,107.1,18300.0,87.0534,87.0859,86.8586,86.9316,18300.0
2015-01-23 15:20:00,107.09,107.11,106.95,107.07,10100.0,86.9235,86.9398,86.8099,86.9073,10100.0
2015-01-23 15:25:00,107.08,107.26,107.08,107.25,12600.0,86.9154,87.0615,86.9154,87.0534,12600.0
2015-01-23 15:30:00,107.26,107.26,107.11,107.14,26900.0,87.0615,87.0615,86.9398,86.9641,26900.0
2015-01-23 15:35:00,107.14,107.19,107.1,107.11,11100.0,86.9641,87.0047,86.9316,86.9398,11100.0
2015-01-23 15:40:00,107.09,107.19,107.08,107.12,11600.0,86.9235,87.0047,86.9154,86.9479,11600.0
2015-01-23 15:45:00,107.12,107.13,107.01,107.06,10800.0,86.9479,86.956,86.8586,86.8992,10800.0
2015-01-23 15:50:00,107.05,107.1,106.89,106.97,16900.0,86.8911,86.9316,86.7612,86.8261,16900.0
2015-01-23 15:55:00,106.98,106.98,106.73,106.86,40000.0,86.8342,86.8342,86.6313,86.7368,40000.0
2015-01-26 09:30:00,106.62,107.18,106.53,106.72,14100.0,86.542,86.9966,86.469,86.6232,14100.0
2015-01-26 09:35:00,106.69,106.81,106.32,106.32,8600.0,86.5988,86.6962,86.2985,86.2985,8600.0
2015-01-26 09:40:00,106.16,106.23,105.59,105.75,6400.0,86.1687,86.2255,85.706,85.8359,6400.0
2015-01-26 09:45:00,105.63,105.87,105.49,105.73,23400.0,85.7385,85.9333,85.6248,85.8196,23400.0
2015-01-26 09:50:00,105.8,106.51,105.76,106.51,8900.0,85.8764,86.4527,85.844,86.4527,8900.0
2015-01-26 09:55:00,106.54,106.99,106.49,106.97,21700.0,86.4771,86.8424,86.4365,86.8261,21700.0
2015-01-26 10:00:00,106.97,107.0,106.9,106.98,13500.0,86.8261,86.8505,86.7693,86.8342,13500.0
2015-01-26 10:05:00,107.0,107.2,106.96,107.14,13600.0,86.8505,87.0128,86.818,86.9641,13600.0
2015-01-26 10:10:00,107.16,107.2,106.99,107.04,10000.0,86.9803,87.0128,86.8424,86.8829,10000.0
2015-01-26 10:15:00,107.03,107.03,106.72,106.81,21200.0,86.8748,86.8748,86.6232,86.6962,21200.0
2015-01-26 10:20:00,106.84,106.95,106.75,106.89,11600.0,86.7206,86.8099,86.6475,86.7612,11600.0
2015-01-26 10:25:00,106.95,107.09,106.95,107.05,4700.0,86.8099,86.9235,86.8099,86.8911,4700.0
2015-01-26 10:30:00,107.03,107.05,106.85,106.92,7000.0,86.8748,86.8911,86.7287,86.7855,7000.0
2015-01-26 10:35:00,106.93,107.06,106.92,106.98,6400.0,86.7936,86.8992,86.7855,86.8342,6400.0
2015-01-26 10:40:00,107.0,107.11,106.98,107.1,12800.0,86.8505,86.9398,86.8342,86.9316,12800.0
2015-01-26 10:45:00,107.1,107.32,107.1,107.17,26100.0,86.9316,87.1102,86.9316,86.9885,26100.0
2015-01-26 10:50:00,107.15,107.19,106.97,106.98,25500.0,86.9722,87.0047,86.8261,86.8342,25500.0
2015-01-26 10:55:00,106.96,106.97,106.82,106.83,9400.0,86.818,86.8261,86.7044,86.7125,9400.0
2015-01-26 11:00:00,106.82,106.85,106.69,106.85,13800.0,86.7044,86.7287,86.5988,86.7287,13800.0
2015-01-26 11:05:00,106.87,106.96,106.87,106.95,7100.0,86.7449,86.818,86.7449,86.8099,7100.0
2015-01-26 11:10:00,106.97,106.97,106.81,106.83,7500.0,86.8261,86.8261,86.6962,86.7125,7500.0
2015-01-26 11:15:00,106.83,106.86,106.61,106.68,11900.0,86.7125,86.7368,86.5339,86.5907,11900.0
2015-01-26 11:20:00,106.67,106.81,106.66,106.68,8100.0,86.5826,86.6962,86.5745,86.5907,8100.0
2015-01-26 11:25:00,106.68,106.69,106.49,106.64,8000.0,86.5907,86.5988,86.4365,86.5583,8000.0
2015-01-26 11:30:00,106.67,106.74,106.62,106.62,5200.0,86.5826,86.6394,86.542,86.542,5200.0
2015-01-26 11:35:00,106.61,106.82,106.6,106.8,5100.0,86.5339,86.7044,86.5258,86.6881,5100.0
2015-01-26 11:40:00,106.82,107.0,106.82,107.0,6400.0,86.7044,86.8505,86.7044,86.8505,6400.0
2015-01-26 11:45:00,107.0,107.16,107.0,107.13,9700.0,86.8505,86.9803,86.8505,86.956,9700.0
2015-01-26 11:50:00,107.1,107.24,107.1,107.24,10900.0,86.9316,87.0453,86.9316,87.0453,10900.0
2015-01-26 11:55:00,107.26,107.3,107.23,107.27,9700.0,87.0615,87.094,87.0372,87.0696,9700.0
2015-01-26 12:00:00,107.24,107.24,107.02,107.03,5700.0,87.0453,87.0453,86.8667,86.8748,5700.0
2015-01-26 12:05:00,107.02,107.25,106.98,107.22,10800.0,86.8667,87.0534,86.8342,87.029,10800.0
2015-01-26 12:10:00,107.21,107.27,107.16,107.16,7500.0,87.0209,87.0696,86.9803,86.9803,7500.0
2015-01-26 12:15:00,107.15,107.26,107.13,107.21,13500.0,86.9722,87.0615,86.956,87.0209,13500.0
2015-01-26 12:20:00,107.19,107.26,107.07,107.07,4700.0,87.0047,87.0615,86.9073,86.9073,4700.0
2015-01-26 12:25:00,107.03,107.05,106.97,106.98,6300.0,86.8748,86.8911,86.8261,86.8342,6300.0
2015-01-26 12:30:00,107.0,107.0,106.9,106.96,4600.0,86.8505,86.8505,86.7693,86.818,4600.0
2015-01-26 12:35:00,106.9,106.95,106.88,106.95,9400.0,86.7693,86.8099,86.7531,86.8099,9400.0
2015-01-26 12:40:00,106.96,107.04,106.95,107.0,6600.0,86.818,86.8829,86.8099,86.8505,6600.0
2015-01-26 12:45:00,107.0,107.0,106.91,106.94,5200.0,86.8505,86.8505,86.7774,86.8018,5200.0
2015-01-26 12:50:00,106.9,106.96,106.9,106.95,3200.0,86.7693,86.818,86.7693,86.8099,3200.0
2015-01-26 12:55:00,106.92,106.96,106.9,106.96,7300.0,86.7855,86.818,86.7693,86.818,7300.0
2015-01-26 13:00:00,106.95,106.99,106.92,106.98,6900.0,86.8099,86.8424,86.7855,86.8342,6900.0
2015-01-26 13:05:00,106.99,107.05,106.98,107.05,5800.0,86.8424,86.8911,86.8342,86.8911,5800.0
2015-01-26 13:10:00,107.04,107.06,106.93,106.93,10700.0,86.8829,86.8992,86.7936,86.7936,10700.0
2015-01-26 13:15:00,106.94,106.99,106.92,106.93,7800.0,86.8018,86.8424,86.7855,86.7936,7800.0
2015-01-26 13:20:00,106.93,106.96,106.91,106.91,4100.0,86.7936,86.818,86.7774,86.7774,4100.0
2015-01-26 13:25:00,106.9,106.96,106.88,106.92,4100.0,86.7693,86.818,86.7531,86.7855,4100.0
2015-01-26 13:30:00,106.93,106.99,106.92,106.95,12300.0,86.7936,86.8424,86.7855,86.8099,12300.0
2015-01-26 13:35:00,106.97,106.97,106.92,106.97,9800.0,86.8261,86.8261,86.7855,86.8261,9800.0
2015-01-26 13:40:00,106.97,107.12,106.96,107.12,7100.0,86.8261,86.9479,86.818,86.9479,7100.0
2015-01-26 13:45:00,107.12,107.25,107.05,107.15,23500.0,86.9479,87.0534,86.8911,86.9722,23500.0
2015-01-26 13:50:00,107.15,107.15,107.04,107.06,19400.0,86.9722,86.9722,86.8829,86.8992,19400.0
2015-01-26 13:55:00,107.02,107.05,106.94,107.0,31200.0,86.8667,86.8911,86.8018,86.8505,31200.0
2015-01-26 14:00:00,107.0,107.08,106.99,107.0,8400.0,86.8505,86.9154,86.8424,86.8505,8400.0
2015-01-26 14:05:00,107.03,107.09,106.99,107.09,4400.0,86.8748,86.9235,86.8424,86.9235,4400.0
2015-01-26 14:10:00,107.07,107.07,106.95,106.99,11000.0,86.9073,86.9073,86.8099,86.8424,11000.0
2015-01-26 14:15:00,107.0,107.0,106.94,106.98,9300.0,86.8505,86.8505,86.8018,86.8342,9300.0
2015-01-26 14:20:00,107.01,107.19,106.97,107.0,30600.0,86.8586,87.0047,86.8261,86.8505,30600.0
2015-01-26 14:25:00,106.99,107.04,106.91,107.02,12100.0,86.8424,86.8829,86.7774,86.8667,12100.0
2015-01-26 14:30:00,107.01,107.04,106.98,107.04,9200.0,86.8586,86.8829,86.8342,86.8829,9200.0
2015-01-26 14:35:00,107.05,107.08,106.96,107.0,7700.0,86.8911,86.9154,86.818,86.8505,7700.0
2015-01-26 14:40:00,107.01,107.05,106.99,106.99,5000.0,86.8586,86.8911,86.8424,86.8424,5000.0
2015-01-26 14:45:00,106.99,106.99,106.87,106.88,10200.0,86.8424,86.8424,86.7449,86.7531,10200.0
2015-01-26 14:50:00,106.88,106.91,106.83,106.91,8800.0,86.7531,86.7774,86.7125,86.7774,8800.0
2015-01-26 14:55:00,106.94,107.0,106.94,106.98,4600.0,86.8018,86.8505,86.8018,86.8342,4600.0
2015-01-26 15:00:00,106.97,107.06,106.96,107.06,22500.0,86.8261,86.8992,86.818,86.8992,22500.0
2015-01-26 15:05:00,107.06,107.19,107.06,107.16,13000.0,86.8992,87.0047,86.8992,86.9803,13000.0
2015-01-26 15:10:00,107.17,107.21,107.14,107.14,7300.0,86.9885,87.0209,86.9641,86.9641,7300.0
2015-01-26 15:15:00,107.12,107.14,106.92,106.97,11000.0,86.9479,86.9641,86.7855,86.8261,11000.0
2015-01-26 15:20:00,106.98,107.06,106.98,107.04,4400.0,86.8342,86.8992,86.8342,86.8829,4400.0
2015-01-26 15:25:00,107.05,107.07,107.01,107.06,7000.0,86.8911,86.9073,86.8586,86.8992,7000.0
2015-01-26 15:30:00,107.05,107.05,106.98,106.99,16400.0,86.8911,86.8911,86.8342,86.8424,16400.0
2015-01-26 15:35:00,107.0,107.16,107.0,107.11,8400.0,86.8505,86.9803,86.8505,86.9398,8400.0
2015-01-26 15:40:00,107.13,107.14,107.04,107.05,5000.0,86.956,86.9641,86.8829,86.8911,5000.0
2015-01-26 15:45:00,107.02,107.04,106.92,106.95,24600.0,86.8667,86.8829,86.7855,86.8099,24600.0
2015-01-26 15:50:00,106.97,107.13,106.97,107.11,17600.0,86.8261,86.956,86.8261,86.9398,17600.0
2015-01-26 15:55:00,107.11,107.29,107.1,107.2,65000.0,86.9398,87.0859,86.9316,87.0128,65000.0
2015-01-27 09:30:00,107.73,108.03,104.97,104.97,110600.0,87.443,87.6865,85.2027,85.2027,110600.0
2015-01-27 09:35:00,104.99,105.51,104.69,104.76,67200.0,85.219,85.6411,84.9755,85.0323,67200.0
2015-01-27 09:40:00,104.91,105.0,104.72,104.93,52200.0,85.154,85.2271,84.9998,85.1703,52200.0
2015-01-27 09:45:00,104.91,105.17,104.86,105.02,131600.0,85.154,85.3651,85.1135,85.2433,131600.0
2015-01-27 09:50:00,105.04,105.3,104.95,105.28,40500.0,85.2596,85.4706,85.1865,85.4544,40500.0
2015-01-27 09:55:00,105.26,105.61,105.14,105.61,25900.0,85.4381,85.7222,85.3407,85.7222,25900.0
2015-01-27 10:00:00,105.62,106.0,105.45,105.81,31000.0,85.7303,86.0388,85.5924,85.8846,31000.0
2015-01-27 10:05:00,105.77,106.15,105.69,106.01,47900.0,85.8521,86.1605,85.7872,86.0469,47900.0
2015-01-27 10:10:00,106.01,106.48,105.87,106.03,66600.0,86.0469,86.4284,85.9333,86.0631,66600.0
2015-01-27 10:15:00,106.03,106.28,105.84,106.04,38100.0,86.0631,86.2661,85.9089,86.0712,38100.0
2015-01-27 10:20:00,106.03,106.14,105.54,105.58,50600.0,86.0631,86.1524,85.6654,85.6979,50600.0
2015-01-27 10:25:00,105.65,106.21,105.5,106.07,46200.0,85.7547,86.2092,85.6329,86.0956,46200.0
2015-01-27 10:30:00,106.06,106.2,105.53,105.61,42500.0,86.0875,86.2011,85.6573,85.7222,42500.0
2015-01-27 10:35:00,105.53,105.73,105.13,105.63,38500.0,85.6573,85.8196,85.3326,85.7385,38500.0
2015-01-27 10:40:00,105.63,105.64,105.0,105.09,14800.0,85.7385,85.7466,85.2271,85.3001,14800.0
2015-01-27 10:45:00,105.04,105.53,104.88,105.45,40700.0,85.2596,85.6573,85.1297,85.5924,40700.0
2015-01-27 10:50:00,105.51,105.65,105.39,105.65,20500.0,85.6411,85.7547,85.5437,85.7547,20500.0
2015-01-27 10:55:00,105.67,106.14,105.66,105.86,41200.0,85.7709,86.1524,85.7628,85.9251,41200.0
2015-01-27 11:00:00,105.86,106.09,105.8,105.95,41100.0,85.9251,86.1118,85.8764,85.9982,41100.0
2015-01-27 11:05:00,105.97,105.97,105.81,105.93,26000.0,86.0144,86.0144,85.8846,85.982,26000.0
2015-01-27 11:10:00,105.93,105.96,105.75,105.95,41200.0,85.982,86.0063,85.8359,85.9982,41200.0
2015-01-27 11:15:00,105.92,106.02,105.85,105.97,32300.0,85.9738,86.055,85.917,86.0144,32300.0
2015-01-27 11:20:00,105.97,106.01,105.9,105.96,27400.0,86.0144,86.0469,85.9576,86.0063,27400.0
2015-01-27 11:25:00,105.97,106.06,105.87,106.03,68900.0,86.0144,86.0875,85.9333,86.0631,68900.0
2015-01-27 11:30:00,106.06,106.35,106.04,106.18,16600.0,86.0875,86.3229,86.0712,86.1849,16600.0
2015-01-27 11:35:00,106.24,106.35,106.12,106.19,28300.0,86.2336,86.3229,86.1362,86.193,28300.0
2015-01-27 11:40:00,106.2,106.4,106.06,106.23,29800.0,86.2011,86.3635,86.0875,86.2255,29800.0
2015-01-27 11:45:00,106.25,106.51,106.23,106.48,53500.0,86.2417,86.4527,86.2255,86.4284,53500.0
2015-01-27 11:50:00,106.48,107.05,106.32,106.44,103700.0,86.4284,86.8911,86.2985,86.3959,103700.0
2015-01-27 11:55:00,106.43,106.46,106.25,106.37,24700.0,86.3878,86.4122,86.2417,86.3391,24700.0
2015-01-27 12:00:00,106.35,106.48,106.27,106.27,44200.0,86.3229,86.4284,86.2579,86.2579,44200.0
2015-01-27 12:05:00,106.3,106.44,106.25,106.32,20900.0,86.2823,86.3959,86.2417,86.2985,20900.0
2015-01-27 12:10:00,106.32,106.43,106.22,106.27,31700.0,86.2985,86.3878,86.2174,86.2579,31700.0
2015-01-27 12:15:00,106.27,106.43,106.22,106.26,11700.0,86.2579,86.3878,86.2174,86.2498,11700.0
2015-01-27 12:20:00,106.26,106.34,106.12,106.12,28600.0,86.2498,86.3148,86.1362,86.1362,28600.0
2015-01-27 12:25:00,106.12,106.46,106.1,106.44,20300.0,86.1362,86.4122,86.1199,86.3959,20300.0
2015-01-27 12:30:00,106.47,106.47,106.24,106.41,12000.0,86.4203,86.4203,86.2336,86.3716,12000.0
2015-01-27 12:35:00,106.39,106.49,106.2,106.41,29300.0,86.3553,86.4365,86.2011,86.3716,29300.0
2015-01-27 12:40:00,106.4,106.46,106.35,106.39,7700.0,86.3635,86.4122,86.3229,86.3553,7700.0
2015-01-27 12:45:00,106.39,106.39,106.15,106.24,19100.0,86.3553,86.3553,86.1605,86.2336,19100.0
2015-01-27 12:50:00,106.24,106.31,106.2,106.23,9500.0,86.2336,86.2904,86.2011,86.2255,9500.0
2015-01-27 12:55:00,106.29,106.35,106.27,106.28,6700.0,86.2742,86.3229,86.2579,86.2661,6700.0
2015-01-27 13:00:00,106.31,106.6,106.3,106.57,26900.0,86.2904,86.5258,86.2823,86.5014,26900.0
2015-01-27 13:05:00,106.6,106.75,106.5,106.75,19300.0,86.5258,86.6475,86.4446,86.6475,19300.0
2015-01-27 13:10:00,106.75,106.85,106.74,106.85,10600.0,86.6475,86.7287,86.6394,86.7287,10600.0
2015-01-27 13:15:00,106.88,107.33,106.86,107.12,48900.0,86.7531,87.1183,86.7368,86.9479,48900.0
2015-01-27 13:20:00,107.15,107.79,107.15,107.62,61600.0,86.9722,87.4917,86.9722,87.3537,61600.0
2015-01-27 13:25:00,107.61,107.61,107.37,107.42,28000.0,87.3456,87.3456,87.1508,87.1914,28000.0
2015-01-27 13:30:00,107.43,107.43,107.19,107.19,26600.0,87.1995,87.1995,87.0047,87.0047,26600.0
2015-01-27 13:35:00,107.19,107.39,107.15,107.35,38300.0,87.0047,87.167,86.9722,87.1346,38300.0
2015-01-27 13:40:00,107.31,107.35,107.14,107.14,24400.0,87.1021,87.1346,86.9641,86.9641,24400.0
2015-01-27 13:45:00,107.14,107.14,106.91,106.98,29800.0,86.9641,86.9641,86.7774,86.8342,29800.0
2015-01-27 13:50:00,107.0,107.12,106.98,107.09,20800.0,86.8505,86.9479,86.8342,86.9235,20800.0
2015-01-27 13:55:00,107.09,107.18,107.07,107.12,38200.0,86.9235,86.9966,86.9073,86.9479,38200.0
2015-01-27 14:00:00,107.13,107.32,107.1,107.28,34600.0,86.956,87.1102,86.9316,87.0777,34600.0
2015-01-27 14:05:00,107.3,107.68,107.26,107.43,30900.0,87.094,87.4024,87.0615,87.1995,30900.0
2015-01-27 14:10:00,107.44,107.57,107.32,107.52,32500.0,87.2076,87.3131,87.1102,87.2725,32500.0
2015-01-27 14:15:00,107.49,107.87,107.41,107.82,42800.0,87.2482,87.5566,87.1833,87.5161,42800.0
2015-01-27 14:20:00,107.86,108.17,107.86,108.12,32900.0,87.5485,87.8001,87.5485,87.7596,32900.0
2015-01-27 14:25:00,108.13,108.26,107.98,108.04,17500.0,87.7677,87.8732,87.6459,87.6946,17500.0
2015-01-27 14:30:00,108.01,108.01,107.54,107.54,54400.0,87.6703,87.6703,87.2888,87.2888,54400.0
2015-01-27 14:35:00,107.53,108.08,107.43,107.9,30400.0,87.2807,87.7271,87.1995,87.581,30400.0
2015-01-27 14:40:00,107.88,107.88,107.63,107.64,32700.0,87.5648,87.5648,87.3618,87.3699,32700.0
2015-01-27 14:45:00,107.62,107.63,107.29,107.35,13300.0,87.3537,87.3618,87.0859,87.1346,13300.0
2015-01-27 14:50:00,107.34,107.35,106.99,107.07,21600.0,87.1264,87.1346,86.8424,86.9073,21600.0
2015-01-27 14:55:00,107.06,107.07,106.74,106.8,22700.0,86.8992,86.9073,86.6394,86.6881,22700.0
2015-01-27 15:00:00,106.81,107.23,106.76,107.13,32900.0,86.6962,87.0372,86.6557,86.956,32900.0
2015-01-27 15:05:00,107.13,107.24,106.97,107.22,12500.0,86.956,87.0453,86.8261,87.029,12500.0
2015-01-27 15:10:00,107.18,107.67,107.06,107.4,50600.0,86.9966,87.3943,86.8992,87.1751,50600.0
2015-01-27 15:15:00,107.38,107.41,107.16,107.21,19000.0,87.1589,87.1833,86.9803,87.0209,19000.0
2015-01-27 15:20:00,107.21,107.32,107.12,107.22,34100.0,87.0209,87.1102,86.9479,87.029,34100.0
2015-01-27 15:25:00,107.2,107.23,106.96,106.97,26600.0,87.0128,87.0372,86.818,86.8261,26600.0
2015-01-27 15:30:00,106.94,107.51,106.93,107.34,51300.0,86.8018,87.2644,86.7936,87.1264,51300.0
2015-01-27 15:35:00,107.36,107.36,107.02,107.16,72800.0,87.1427,87.1427,86.8667,86.9803,72800.0
2015-01-27 15:40:00,107.19,107.51,107.15,107.51,57600.0,87.0047,87.2644,86.9722,87.2644,57600.0
2015-01-27 15:45:00,107.47,107.66,107.37,107.45,62700.0,87.232,87.3862,87.1508,87.2157,62700.0
2015-01-27 15:50:00,107.44,107.52,107.28,107.32,116500.0,87.2076,87.2725,87.0777,87.1102,116500.0
2015-01-27 15:55:00,107.31,107.38,107.21,107.28,112000.0,87.1021,87.1589,87.0209,87.0777,112000.0
2015-01-28 09:30:00,109.51,110.64,109.51,110.26,229000.0,88.8878,89.805,88.8878,89.4966,229000.0
2015-01-28 09:35:00,110.13,110.5,109.85,110.2,79000.0,89.391,89.6914,89.1638,89.4479,79000.0
2015-01-28 09:40:00,110.23,110.37,108.58,108.76,78800.0,89.4722,89.5859,88.1329,88.279,78800.0
2015-01-28 09:45:00,108.76,108.79,107.49,108.12,104000.0,88.279,88.3034,87.2482,87.7596,104000.0
2015-01-28 09:50:00,108.05,108.94,108.03,108.78,51800.0,87.7027,88.4251,87.6865,88.2953,51800.0
2015-01-28 09:55:00,108.79,109.65,108.73,109.28,110600.0,88.3034,89.0014,88.2547,88.7011,110600.0
2015-01-28 10:00:00,109.15,109.23,108.6,108.79,42700.0,88.5956,88.6605,88.1492,88.3034,42700.0
2015-01-28 10:05:00,108.76,109.05,108.69,108.97,51400.0,88.279,88.5144,88.2222,88.4495,51400.0
2015-01-28 10:10:00,109.0,109.54,108.92,109.46,50000.0,88.4738,88.9122,88.4089,88.8472,50000.0
2015-01-28 10:15:00,109.51,109.69,109.22,109.47,62600.0,88.8878,89.0339,88.6524,88.8553,62600.0
2015-01-28 10:20:00,109.49,109.53,109.13,109.2,44400.0,88.8716,88.904,88.5794,88.6362,44400.0
2015-01-28 10:25:00,109.19,109.23,108.93,108.94,51400.0,88.6281,88.6605,88.417,88.4251,51400.0
2015-01-28 10:30:00,108.97,109.51,108.87,109.51,61800.0,88.4495,88.8878,88.3683,88.8878,61800.0
2015-01-28 10:35:00,109.45,110.19,109.43,110.19,50400.0,88.8391,89.4397,88.8229,89.4397,50400.0
2015-01-28 10:40:00,110.18,110.2,109.62,109.66,61100.0,89.4316,89.4479,88.9771,89.0096,61100.0
2015-01-28 10:45:00,109.58,110.05,109.44,109.91,29200.0,88.9446,89.3261,88.831,89.2125,29200.0
2015-01-28 10:50:00,109.91,110.5,109.91,110.29,38800.0,89.2125,89.6914,89.2125,89.5209,38800.0
2015-01-28 10:55:00,110.28,110.31,109.25,109.35,69800.0,89.5128,89.5372,88.6768,88.7579,69800.0
2015-01-28 11:00:00,109.25,109.47,109.01,109.4,59000.0,88.6768,88.8553,88.482,88.7985,59000.0
2015-01-28 11:05:00,109.41,110.07,109.41,109.82,53700.0,88.8066,89.3423,88.8066,89.1394,53700.0
2015-01-28 11:10:00,109.8,110.0,109.69,109.95,30200.0,89.1232,89.2855,89.0339,89.2449,30200.0
2015-01-28 11:15:00,109.95,110.02,109.92,109.98,21800.0,89.2449,89.3018,89.2206,89.2693,21800.0
2015-01-28 11:20:00,109.95,110.04,109.94,109.98,28500.0,89.2449,89.318,89.2368,89.2693,28500.0
2015-01-28 11:25:00,110.0,110.34,109.96,110.16,51600.0,89.2855,89.5615,89.2531,89.4154,51600.0
2015-01-28 11:30:00,110.19,110.26,109.89,110.01,54900.0,89.4397,89.4966,89.1962,89.2936,54900.0
2015-01-28 11:35:00,110.0,110.43,109.97,110.01,43400.0,89.2855,89.6346,89.2612,89.2936,43400.0
2015-01-28 11:40:00,109.98,110.0,109.88,109.98,15200.0,89.2693,89.2855,89.1881,89.2693,15200.0
2015-01-28 11:45:00,109.99,110.2,109.97,110.18,32800.0,89.2774,89.4479,89.2612,89.4316,32800.0
2015-01-28 11:50:00,110.15,110.37,110.14,110.15,18100.0,89.4073,89.5859,89.3992,89.4073,18100.0
2015-01-28 11:55:00,110.14,110.5,110.08,110.48,49900.0,89.3992,89.6914,89.3505,89.6751,49900.0
2015-01-28 12:00:00,110.46,110.57,110.42,110.44,40000.0,89.6589,89.7482,89.6264,89.6427,40000.0
2015-01-28 12:05:00,110.44,110.63,110.43,110.63,25900.0,89.6427,89.7969,89.6346,89.7969,25900.0
2015-01-28 12:10:00,110.65,110.65,110.18,110.44,23500.0,89.8131,89.8131,89.4316,89.6427,23500.0
2015-01-28 12:15:00,110.4,110.89,110.4,110.89,26800.0,89.6102,90.0079,89.6102,90.0079,26800.0
2015-01-28 12:20:00,110.83,110.96,110.81,110.85,44800.0,89.9592,90.0647,89.943,89.9755,44800.0
2015-01-28 12:25:00,110.84,110.96,110.81,110.85,34200.0,89.9673,90.0647,89.943,89.9755,34200.0
2015-01-28 12:30:00,110.86,111.14,110.84,110.95,25300.0,89.9836,90.2108,89.9673,90.0566,25300.0
2015-01-28 12:35:00,110.97,111.02,110.75,110.78,17600.0,90.0729,90.1134,89.8943,89.9186,17600.0
2015-01-28 12:40:00,110.79,110.93,110.55,110.58,20400.0,89.9268,90.0404,89.732,89.7563,20400.0
2015-01-28 12:45:00,110.58,111.21,110.57,111.21,66000.0,89.7563,90.2677,89.7482,90.2677,66000.0
2015-01-28 12:50:00,111.23,111.42,111.05,111.13,19000.0,90.2839,90.4381,90.1378,90.2027,19000.0
2015-01-28 12:55:00,111.11,111.4,111.11,111.16,19900.0,90.1865,90.4219,90.1865,90.2271,19900.0
2015-01-28 13:00:00,111.15,111.17,110.75,110.81,38600.0,90.219,90.2352,89.8943,89.943,38600.0
2015-01-28 13:05:00,110.79,111.03,110.65,111.03,21100.0,89.9268,90.1216,89.8131,90.1216,21100.0
2015-01-28 13:10:00,111.02,111.21,110.72,110.85,38200.0,90.1134,90.2677,89.8699,89.9755,38200.0
2015-01-28 13:15:00,110.88,110.89,110.62,110.71,13700.0,89.9998,90.0079,89.7888,89.8618,13700.0
2015-01-28 13:20:00,110.68,110.73,110.55,110.68,15300.0,89.8375,89.8781,89.732,89.8375,15300.0
2015-01-28 13:25:00,110.63,110.75,110.55,110.55,14500.0,89.7969,89.8943,89.732,89.732,14500.0
2015-01-28 13:30:00,110.52,110.75,110.49,110.74,31000.0,89.7076,89.8943,89.6833,89.8862,31000.0
2015-01-28 13:35:00,110.74,111.07,110.28,110.49,39500.0,89.8862,90.154,89.5128,89.6833,39500.0
2015-01-28 13:40:00,110.45,110.45,110.0,110.16,18000.0,89.6508,89.6508,89.2855,89.4154,18000.0
2015-01-28 13:45:00,110.19,110.2,109.81,109.86,12000.0,89.4397,89.4479,89.1313,89.1719,12000.0
2015-01-28 13:50:00,109.84,109.99,109.6,109.68,17800.0,89.1557,89.2774,88.9609,89.0258,17800.0
2015-01-28 13:55:00,109.61,109.9,109.61,109.9,43700.0,88.969,89.2044,88.969,89.2044,43700.0
2015-01-28 14:00:00,109.93,110.27,109.87,110.02,27300.0,89.2287,89.5047,89.18,89.3018,27300.0
2015-01-28 14:05:00,110.02,110.1,109.63,109.84,28200.0,89.3018,89.3667,88.9852,89.1557,28200.0
2015-01-28 14:10:00,109.77,109.88,109.45,109.75,37200.0,89.0988,89.1881,88.8391,89.0826,37200.0
2015-01-28 14:15:00,109.71,109.8,109.58,109.74,27000.0,89.0501,89.1232,88.9446,89.0745,27000.0
2015-01-28 14:20:00,109.73,110.0,109.61,109.93,37300.0,89.0664,89.2855,88.969,89.2287,37300.0
2015-01-28 14:25:00,109.96,110.04,109.41,109.59,52400.0,89.2531,89.318,88.8066,88.9527,52400.0
2015-01-28 14:30:00,109.57,109.59,109.5,109.54,45700.0,88.9365,88.9527,88.8797,88.9122,45700.0
2015-01-28 14:35:00,109.55,109.7,109.5,109.66,37300.0,88.9203,89.042,88.8797,89.0096,37300.0
2015-01-28 14:40:00,109.66,110.56,109.57,110.16,66000.0,89.0096,89.7401,88.9365,89.4154,66000.0
2015-01-28 14:45:00,110.18,110.28,109.78,109.81,20800.0,89.4316,89.5128,89.107,89.1313,20800.0
2015-01-28 14:50:00,109.78,110.44,109.7,110.4,27500.0,89.107,89.6427,89.042,89.6102,27500.0
2015-01-28 14:55:00,110.42,110.5,109.82,110.0,32200.0,89.6264,89.6914,89.1394,89.2855,32200.0
2015-01-28 15:00:00,110.0,110.31,109.81,109.98,42600.0,89.2855,89.5372,89.1313,89.2693,42600.0
2015-01-28 15:05:00,109.95,110.07,109.71,109.82,37000.0,89.2449,89.3423,89.0501,89.1394,37000.0
2015-01-28 15:10:00,109.85,110.08,109.81,109.91,44000.0,89.1638,89.3505,89.1313,89.2125,44000.0
2015-01-28 15:15:00,109.86,109.91,109.44,109.48,47100.0,89.1719,89.2125,88.831,88.8635,47100.0
2015-01-28 15:20:00,109.5,109.5,109.12,109.12,87800.0,88.8797,88.8797,88.5712,88.5712,87800.0
2015-01-28 15:25:00,109.09,109.28,109.0,109.27,49700.0,88.5469,88.7011,88.4738,88.693,49700.0
2015-01-28 15:30:00,109.26,109.33,108.94,108.99,63400.0,88.6849,88.7417,88.4251,88.4657,63400.0
2015-01-28 15:35:00,108.98,109.05,108.92,109.0,119000.0,88.4576,88.5144,88.4089,88.4738,119000.0
2015-01-28 15:40:00,109.0,109.15,108.89,108.91,76100.0,88.4738,88.5956,88.3846,88.4008,76100.0
2015-01-28 15:45:00,108.89,108.91,108.52,108.81,129800.0,88.3846,88.4008,88.0842,88.3196,129800.0
2015-01-28 15:50:00,108.78,108.9,108.32,108.6,102200.0,88.2953,88.3927,87.9219,88.1492,102200.0
2015-01-28 15:55:00,108.57,108.68,108.49,108.6,150900.0,88.1248,88.2141,88.0599,88.1492,150900.0
2015-01-29 09:30:00,108.78,108.78,108.08,108.08,42500.0,88.2953,88.2953,87.7271,87.7271,42500.0
2015-01-29 09:35:00,108.36,108.38,107.84,108.33,27700.0,87.9544,87.9706,87.5323,87.93,27700.0
2015-01-29 09:40:00,108.38,108.39,107.86,108.27,31100.0,87.9706,87.9787,87.5485,87.8813,31100.0
2015-01-29 09:45:00,108.23,108.32,107.73,107.82,20800.0,87.8488,87.9219,87.443,87.5161,20800.0
2015-01-29 09:50:00,107.8,107.8,107.09,107.25,19300.0,87.4998,87.4998,86.9235,87.0534,19300.0
2015-01-29 09:55:00,107.34,108.22,107.25,108.15,51800.0,87.1264,87.8407,87.0534,87.7839,51800.0
2015-01-29 10:00:00,108.13,108.21,107.87,107.96,21100.0,87.7677,87.8326,87.5566,87.6297,21100.0
2015-01-29 10:05:00,107.9,107.93,107.34,107.51,21500.0,87.581,87.6053,87.1264,87.2644,21500.0
2015-01-29 10:10:00,107.6,107.9,107.53,107.75,27100.0,87.3375,87.581,87.2807,87.4592,27100.0
2015-01-29 10:15:00,107.72,108.13,107.64,108.07,30100.0,87.4349,87.7677,87.3699,87.719,30100.0
2015-01-29 10:20:00,108.03,108.09,107.55,107.55,15300.0,87.6865,87.7352,87.2969,87.2969,15300.0
2015-01-29 10:25:00,107.56,107.7,107.5,107.53,18000.0,87.305,87.4186,87.2563,87.2807,18000.0
2015-01-29 10:30:00,107.57,107.63,107.44,107.52,16400.0,87.3131,87.3618,87.2076,87.2725,16400.0
2015-01-29 10:35:00,107.49,107.52,107.21,107.25,22700.0,87.2482,87.2725,87.0209,87.0534,22700.0
2015-01-29 10:40:00,107.28,107.29,106.82,107.12,28600.0,87.0777,87.0859,86.7044,86.9479,28600.0
2015-01-29 10:45:00,107.09,107.3,106.99,107.27,17400.0,86.9235,87.094,86.8424,87.0696,17400.0
2015-01-29 10:50:00,107.28,107.5,107.24,107.5,27100.0,87.0777,87.2563,87.0453,87.2563,27100.0
2015-01-29 10:55:00,107.56,107.73,107.51,107.63,17700.0,87.305,87.443,87.2644,87.3618,17700.0
2015-01-29 11:00:00,107.61,107.65,107.41,107.43,12900.0,87.3456,87.3781,87.1833,87.1995,12900.0
2015-01-29 11:05:00,107.47,107.84,107.45,107.79,23100.0,87.232,87.5323,87.2157,87.4917,23100.0
2015-01-29 11:10:00,107.82,107.91,107.75,107.78,17400.0,87.5161,87.5891,87.4592,87.4836,17400.0
2015-01-29 11:15:00,107.78,107.96,107.74,107.82,34100.0,87.4836,87.6297,87.4511,87.5161,34100.0
2015-01-29 11:20:00,107.79,107.93,107.79,107.83,16500.0,87.4917,87.6053,87.4917,87.5242,16500.0
2015-01-29 11:25:00,107.85,107.85,107.47,107.68,22600.0,87.5404,87.5404,87.232,87.4024,22600.0
2015-01-29 11:30:00,107.71,108.05,107.68,108.01,31400.0,87.4268,87.7027,87.4024,87.6703,31400.0
2015-01-29 11:35:00,107.99,108.35,107.91,108.35,15100.0,87.654,87.9462,87.5891,87.9462,15100.0
2015-01-29 11:40:00,108.36,108.45,108.3,108.4,20600.0,87.9544,88.0274,87.9057,87.9868,20600.0
2015-01-29 11:45:00,108.41,108.61,108.4,108.6,16400.0,87.9949,88.1573,87.9868,88.1492,16400.0
2015-01-29 11:50:00,108.61,108.98,108.58,108.62,11400.0,88.1573,88.4576,88.1329,88.1654,11400.0
2015-01-29 11:55:00,108.61,108.71,108.43,108.63,23700.0,88.1573,88.2385,88.0112,88.1735,23700.0
2015-01-29 12:00:00,108.59,108.69,108.47,108.52,13500.0,88.141,88.2222,88.0436,88.0842,13500.0
2015-01-29 12:05:00,108.51,108.55,108.25,108.36,16700.0,88.0761,88.1086,87.8651,87.9544,16700.0
2015-01-29 12:10:00,108.33,108.53,108.29,108.34,10200.0,87.93,88.0923,87.8975,87.9381,10200.0
2015-01-29 12:15:00,108.34,108.65,108.32,108.53,14500.0,87.9381,88.1898,87.9219,88.0923,14500.0
2015-01-29 12:20:00,108.48,108.52,108.22,108.34,11100.0,88.0518,88.0842,87.8407,87.9381,11100.0
2015-01-29 12:25:00,108.36,108.44,108.34,108.41,8100.0,87.9544,88.0193,87.9381,87.9949,8100.0
2015-01-29 12:30:00,108.43,108.5,108.29,108.44,26200.0,88.0112,88.068,87.8975,88.0193,26200.0
2015-01-29 12:35:00,108.4,108.63,108.37,108.62,22400.0,87.9868,88.1735,87.9625,88.1654,22400.0
2015-01-29 12:40:00,108.61,108.64,108.36,108.39,5900.0,88.1573,88.1816,87.9544,87.9787,5900.0
2015-01-29 12:45:00,108.36,108.75,108.3,108.71,22900.0,87.9544,88.2709,87.9057,88.2385,22900.0
2015-01-29 12:50:00,108.68,108.69,108.4,108.62,18100.0,88.2141,88.2222,87.9868,88.1654,18100.0
2015-01-29 12:55:00,108.61,108.91,108.52,108.84,9600.0,88.1573,88.4008,88.0842,88.344,9600.0
2015-01-29 13:00:00,108.87,109.03,108.62,108.68,17100.0,88.3683,88.4982,88.1654,88.2141,17100.0
2015-01-29 13:05:00,108.68,108.68,108.41,108.42,21300.0,88.2141,88.2141,87.9949,88.0031,21300.0
2015-01-29 13:10:00,108.43,108.96,108.43,108.92,21200.0,88.0112,88.4414,88.0112,88.4089,21200.0
2015-01-29 13:15:00,108.88,109.21,108.87,109.17,7200.0,88.3764,88.6443,88.3683,88.6118,7200.0
2015-01-29 13:20:00,109.2,109.32,109.15,109.28,7100.0,88.6362,88.7336,88.5956,88.7011,7100.0
2015-01-29 13:25:00,109.23,109.43,109.18,109.42,12100.0,88.6605,88.8229,88.6199,88.8147,12100.0
2015-01-29 13:30:00,109.36,109.36,109.06,109.08,8700.0,88.766,88.766,88.5225,88.5388,8700.0
2015-01-29 13:35:00,109.08,109.28,109.06,109.27,13900.0,88.5388,88.7011,88.5225,88.693,13900.0
2015-01-29 13:40:00,109.27,109.6,109.22,109.58,16200.0,88.693,88.9609,88.6524,88.9446,16200.0
2015-01-29 13:45:00,109.55,109.58,109.49,109.49,3700.0,88.9203,88.9446,88.8716,88.8716,3700.0
2015-01-29 13:50:00,109.48,109.61,109.48,109.5,8000.0,88.8635,88.969,88.8635,88.8797,8000.0
2015-01-29 13:55:00,109.5,109.5,109.2,109.2,8300.0,88.8797,88.8797,88.6362,88.6362,8300.0
2015-01-29 14:00:00,109.21,109.34,109.2,109.22,14300.0,88.6443,88.7498,88.6362,88.6524,14300.0
2015-01-29 14:05:00,109.23,109.37,109.19,109.3,9500.0,88.6605,88.7742,88.6281,88.7173,9500.0
2015-01-29 14:10:00,109.32,109.48,109.21,109.47,13300.0,88.7336,88.8635,88.6443,88.8553,13300.0
2015-01-29 14:15:00,109.48,109.6,109.47,109.47,6500.0,88.8635,88.9609,88.8553,88.8553,6500.0
2015-01-29 14:20:00,109.47,109.62,109.45,109.57,10000.0,88.8553,88.9771,88.8391,88.9365,10000.0
2015-01-29 14:25:00,109.61,109.9,109.58,109.88,16900.0,88.969,89.2044,88.9446,89.1881,16900.0
2015-01-29 14:30:00,109.9,110.09,109.89,109.98,12300.0,89.2044,89.3586,89.1962,89.2693,12300.0
2015-01-29 14:35:00,110.01,110.01,109.76,109.78,8800.0,89.2936,89.2936,89.0907,89.107,8800.0
2015-01-29 14:40:00,109.76,109.76,109.45,109.47,14300.0,89.0907,89.0907,88.8391,88.8553,14300.0
2015-01-29 14:45:00,109.49,109.49,109.33,109.36,23600.0,88.8716,88.8716,88.7417,88.766,23600.0
2015-01-29 14:50:00,109.32,109.36,109.23,109.24,10700.0,88.7336,88.766,88.6605,88.6686,10700.0
2015-01-29 14:55:00,109.25,109.28,109.12,109.26,14700.0,88.6768,88.7011,88.5712,88.6849,14700.0
2015-01-29 15:00:00,109.27,109.64,109.27,109.42,17000.0,88.693,88.9933,88.693,88.8147,17000.0
2015-01-29 15:05:00,109.39,109.73,109.36,109.73,14700.0,88.7904,89.0664,88.766,89.0664,14700.0
2015-01-29 15:10:00,109.69,109.72,109.63,109.66,10600.0,89.0339,89.0583,88.9852,89.0096,10600.0
2015-01-29 15:15:00,109.68,109.8,109.59,109.8,16700.0,89.0258,89.1232,88.9527,89.1232,16700.0
2015-01-29 15:20:00,109.83,109.9,109.75,109.9,9800.0,89.1475,89.2044,89.0826,89.2044,9800.0
2015-01-29 15:25:00,109.93,109.96,109.85,109.85,18600.0,89.2287,89.2531,89.1638,89.1638,18600.0
2015-01-29 15:30:00,109.89,110.02,109.86,109.91,17000.0,89.1962,89.3018,89.1719,89.2125,17000.0
2015-01-29 15:35:00,109.91,110.05,109.88,110.04,20300.0,89.2125,89.3261,89.1881,89.318,20300.0
2015-01-29 15:40:00,110.03,110.11,109.82,109.84,18300.0,89.3099,89.3748,89.1394,89.1557,18300.0
2015-01-29 15:45:00,109.83,109.83,109.66,109.69,32700.0,89.1475,89.1475,89.0096,89.0339,32700.0
2015-01-29 15:50:00,109.71,109.89,109.57,109.89,39000.0,89.0501,89.1962,88.9365,89.1962,39000.0
2015-01-29 15:55:00,109.88,110.03,109.85,110.02,58400.0,89.1881,89.3099,89.1638,89.3018,58400.0
2015-01-30 09:30:00,109.03,109.03,108.66,109.03,900.0,88.4982,88.4982,88.1979,88.4982,900.0
2015-01-30 09:35:00,108.95,109.08,108.51,108.64,15100.0,88.4333,88.5388,88.0761,88.1816,15100.0
2015-01-30 09:40:00,108.65,109.4,108.64,109.4,14500.0,88.1898,88.7985,88.1816,88.7985,14500.0
2015-01-30 09:45:00,109.36,109.42,109.15,109.15,3600.0,88.766,88.8147,88.5956,88.5956,3600.0
2015-01-30 09:50:00,109.02,109.43,109.0,109.43,12700.0,88.4901,88.8229,88.4738,88.8229,12700.0
2015-01-30 09:55:00,109.36,109.68,109.35,109.46,10700.0,88.766,89.0258,88.7579,88.8472,10700.0
2015-01-30 10:00:00,109.42,109.64,109.37,109.63,8500.0,88.8147,88.9933,88.7742,88.9852,8500.0
2015-01-30 10:05:00,109.63,109.64,109.34,109.43,5600.0,88.9852,88.9933,88.7498,88.8229,5600.0
2015-01-30 10:10:00,109.42,109.61,109.23,109.59,6700.0,88.8147,88.969,88.6605,88.9527,6700.0
2015-01-30 10:15:00,109.5,109.51,109.18,109.18,11900.0,88.8797,88.8878,88.6199,88.6199,11900.0
2015-01-30 10:20:00,109.16,109.22,108.99,109.11,7300.0,88.6037,88.6524,88.4657,88.5631,7300.0
2015-01-30 10:25:00,109.04,109.3,109.04,109.04,3300.0,88.5063,88.7173,88.5063,88.5063,3300.0
2015-01-30 10:30:00,108.97,108.97,108.45,108.61,8700.0,88.4495,88.4495,88.0274,88.1573,8700.0
2015-01-30 10:35:00,108.48,108.96,108.45,108.96,16800.0,88.0518,88.4414,88.0274,88.4414,16800.0
2015-01-30 10:40:00,108.98,109.39,108.97,109.29,5700.0,88.4576,88.7904,88.4495,88.7092,5700.0
2015-01-30 10:45:00,109.32,109.61,109.31,109.47,20600.0,88.7336,88.969,88.7255,88.8553,20600.0
2015-01-30 10:50:00,109.42,109.46,109.22,109.23,7300.0,88.8147,88.8472,88.6524,88.6605,7300.0
2015-01-30 10:55:00,109.24,109.31,109.11,109.29,17900.0,88.6686,88.7255,88.5631,88.7092,17900.0
2015-01-30 11:00:00,109.29,109.29,109.04,109.16,8200.0,88.7092,88.7092,88.5063,88.6037,8200.0
2015-01-30 11:05:00,109.14,109.14,108.8,108.83,5100.0,88.5875,88.5875,88.3115,88.3359,5100.0
2015-01-30 11:10:00,108.84,108.84,108.46,108.55,5000.0,88.344,88.344,88.0355,88.1086,5000.0
2015-01-30 11:15:00,108.51,108.51,108.28,108.33,10900.0,88.0761,88.0761,87.8894,87.93,10900.0
2015-01-30 11:20:00,108.3,108.47,108.25,108.39,17200.0,87.9057,88.0436,87.8651,87.9787,17200.0
2015-01-30 11:25:00,108.32,108.7,108.31,108.58,15100.0,87.9219,88.2303,87.9138,88.1329,15100.0
2015-01-30 11:30:00,108.54,108.71,108.51,108.53,13500.0,88.1005,88.2385,88.0761,88.0923,13500.0
2015-01-30 11:35:00,108.54,108.61,108.43,108.52,5800.0,88.1005,88.1573,88.0112,88.0842,5800.0
2015-01-30 11:40:00,108.49,108.49,108.13,108.17,15500.0,88.0599,88.0599,87.7677,87.8001,15500.0
2015-01-30 11:45:00,108.14,108.48,108.11,108.32,6600.0,87.7758,88.0518,87.7514,87.9219,6600.0
2015-01-30 11:50:00,108.3,108.59,108.21,108.43,13400.0,87.9057,88.141,87.8326,88.0112,13400.0
2015-01-30 11:55:00,108.49,108.89,108.49,108.87,5100.0,88.0599,88.3846,88.0599,88.3683,5100.0
2015-01-30 12:00:00,108.9,109.14,108.89,108.96,4300.0,88.3927,88.5875,88.3846,88.4414,4300.0
2015-01-30 12:05:00,108.96,109.08,108.85,108.95,3900.0,88.4414,88.5388,88.3521,88.4333,3900.0
2015-01-30 12:10:00,108.99,109.36,108.89,109.36,6200.0,88.4657,88.766,88.3846,88.766,6200.0
2015-01-30 12:15:00,109.26,109.33,109.05,109.1,3300.0,88.6849,88.7417,88.5144,88.555,3300.0
2015-01-30 12:20:00,109.04,109.12,108.99,109.12,5000.0,88.5063,88.5712,88.4657,88.5712,5000.0
2015-01-30 12:25:00,109.16,109.19,108.98,108.98,2500.0,88.6037,88.6281,88.4576,88.4576,2500.0
2015-01-30 12:30:00,109.0,109.08,108.9,108.91,3900.0,88.4738,88.5388,88.3927,88.4008,3900.0
2015-01-30 12:35:00,108.92,108.96,108.66,108.73,2000.0,88.4089,88.4414,88.1979,88.2547,2000.0
2015-01-30 12:40:00,108.7,108.73,108.62,108.67,9500.0,88.2303,88.2547,88.1654,88.206,9500.0
2015-01-30 12:45:00,108.68,108.69,108.57,108.6,6200.0,88.2141,88.2222,88.1248,88.1492,6200.0
2015-01-30 12:50:00,108.59,108.72,108.47,108.59,15000.0,88.141,88.2466,88.0436,88.141,15000.0
2015-01-30 12:55:00,108.65,108.68,108.38,108.68,11600.0,88.1898,88.2141,87.9706,88.2141,11600.0
2015-01-30 13:00:00,108.59,108.79,108.59,108.7,9000.0,88.141,88.3034,88.141,88.2303,9000.0
2015-01-30 13:05:00,108.69,108.71,108.52,108.57,11200.0,88.2222,88.2385,88.0842,88.1248,11200.0
2015-01-30 13:10:00,108.5,108.5,108.18,108.18,4500.0,88.068,88.068,87.8083,87.8083,4500.0
2015-01-30 13:15:00,108.27,108.27,108.05,108.07,12100.0,87.8813,87.8813,87.7027,87.719,12100.0
2015-01-30 13:20:00,108.07,108.22,108.07,108.08,4400.0,87.719,87.8407,87.719,87.7271,4400.0
2015-01-30 13:25:00,108.07,108.24,108.05,108.24,4500.0,87.719,87.857,87.7027,87.857,4500.0
2015-01-30 13:30:00,108.21,108.5,108.17,108.5,8200.0,87.8326,88.068,87.8001,88.068,8200.0
2015-01-30 13:35:00,108.51,108.51,108.38,108.44,4100.0,88.0761,88.0761,87.9706,88.0193,4100.0
2015-01-30 13:40:00,108.44,108.58,108.29,108.57,9500.0,88.0193,88.1329,87.8975,88.1248,9500.0
2015-01-30 13:45:00,108.59,108.78,108.56,108.78,2900.0,88.141,88.2953,88.1167,88.2953,2900.0
2015-01-30 13:50:00,108.81,108.81,108.65,108.79,7900.0,88.3196,88.3196,88.1898,88.3034,7900.0
2015-01-30 13:55:00,108.73,108.85,108.69,108.79,5900.0,88.2547,88.3521,88.2222,88.3034,5900.0
2015-01-30 14:00:00,108.83,108.88,108.75,108.88,9100.0,88.3359,88.3764,88.2709,88.3764,9100.0
2015-01-30 14:05:00,108.87,109.16,108.87,109.11,11100.0,88.3683,88.6037,88.3683,88.5631,11100.0
2015-01-30 14:10:00,109.11,109.16,109.04,109.16,5800.0,88.5631,88.6037,88.5063,88.6037,5800.0
2015-01-30 14:15:00,109.12,109.32,109.12,109.29,6000.0,88.5712,88.7336,88.5712,88.7092,6000.0
2015-01-30 14:20:00,109.3,109.44,109.27,109.38,24500.0,88.7173,88.831,88.693,88.7823,24500.0
2015-01-30 14:25:00,109.37,109.49,109.31,109.46,30600.0,88.7742,88.8716,88.7255,88.8472,30600.0
2015-01-30 14:30:00,109.51,109.64,109.35,109.35,7600.0,88.8878,88.9933,88.7579,88.7579,7600.0
2015-01-30 14:35:00,109.34,109.39,109.14,109.22,11000.0,88.7498,88.7904,88.5875,88.6524,11000.0
2015-01-30 14:40:00,109.25,109.55,109.23,109.51,40000.0,88.6768,88.9203,88.6605,88.8878,40000.0
2015-01-30 14:45:00,109.48,109.5,109.27,109.34,11300.0,88.8635,88.8797,88.693,88.7498,11300.0
2015-01-30 14:50:00,109.29,109.39,109.21,109.24,13100.0,88.7092,88.7904,88.6443,88.6686,13100.0
2015-01-30 14:55:00,109.21,109.21,109.03,109.11,10500.0,88.6443,88.6443,88.4982,88.5631,10500.0
2015-01-30 15:00:00,109.14,109.22,109.06,109.13,10800.0,88.5875,88.6524,88.5225,88.5794,10800.0
2015-01-30 15:05:00,109.08,109.21,108.98,109.1,30000.0,88.5388,88.6443,88.4576,88.555,30000.0
2015-01-30 15:10:00,109.12,109.4,109.09,109.34,15400.0,88.5712,88.7985,88.5469,88.7498,15400.0
2015-01-30 15:15:00,109.37,109.38,109.14,109.14,23400.0,88.7742,88.7823,88.5875,88.5875,23400.0
2015-01-30 15:20:00,109.13,109.15,108.78,109.15,24300.0,88.5794,88.5956,88.2953,88.5956,24300.0
2015-01-30 15:25:00,109.11,109.48,108.88,109.42,18500.0,88.5631,88.8635,88.3764,88.8147,18500.0
2015-01-30 15:30:00,109.4,109.41,109.16,109.29,20100.0,88.7985,88.8066,88.6037,88.7092,20100.0
2015-01-30 15:35:00,109.26,109.55,109.22,109.33,22900.0,88.6849,88.9203,88.6524,88.7417,22900.0
2015-01-30 15:40:00,109.3,109.31,108.85,108.96,22100.0,88.7173,88.7255,88.3521,88.4414,22100.0
2015-01-30 15:45:00,108.92,109.18,108.83,108.95,65100.0,88.4089,88.6199,88.3359,88.4333,65100.0
2015-01-30 15:50:00,108.95,109.08,108.85,108.89,46500.0,88.4333,88.5388,88.3521,88.3846,46500.0
2015-01-30 15:55:00,108.86,109.0,108.81,108.9,58800.0,88.3602,88.4738,88.3196,88.3927,58800.0
2015-02-02 09:30:00,109.38,109.94,109.05,109.67,18200.0,88.7823,89.2368,88.5144,89.0177,18200.0
2015-02-02 09:35:00,109.57,109.92,109.42,109.87,11200.0,88.9365,89.2206,88.8147,89.18,11200.0
2015-02-02 09:40:00,109.88,109.88,109.33,109.43,18500.0,89.1881,89.1881,88.7417,88.8229,18500.0
2015-02-02 09:45:00,109.5,109.96,109.42,109.78,7000.0,88.8797,89.2531,88.8147,89.107,7000.0
2015-02-02 09:50:00,109.76,110.14,109.71,110.07,5300.0,89.0907,89.3992,89.0501,89.3423,5300.0
2015-02-02 09:55:00,110.1,110.45,110.01,110.01,8200.0,89.3667,89.6508,89.2936,89.2936,8200.0
2015-02-02 10:00:00,110.02,110.02,109.39,109.39,10400.0,89.3018,89.3018,88.7904,88.7904,10400.0
2015-02-02 10:05:00,109.35,109.35,109.04,109.13,7400.0,88.7579,88.7579,88.5063,88.5794,7400.0
2015-02-02 10:10:00,109.09,109.24,108.97,108.98,14200.0,88.5469,88.6686,88.4495,88.4576,14200.0
2015-02-02 10:15:00,109.0,109.22,108.95,109.12,8100.0,88.4738,88.6524,88.4333,88.5712,8100.0
2015-02-02 10:20:00,109.15,109.23,109.02,109.12,14300.0,88.5956,88.6605,88.4901,88.5712,14300.0
2015-02-02 10:25:00,109.05,109.55,109.05,109.51,8400.0,88.5144,88.9203,88.5144,88.8878,8400.0
2015-02-02 10:30:00,109.43,109.54,109.14,109.24,8600.0,88.8229,88.9122,88.5875,88.6686,8600.0
2015-02-02 10:35:00,109.2,109.59,109.2,109.53,5500.0,88.6362,88.9527,88.6362,88.904,5500.0
2015-02-02 10:40:00,109.57,109.75,109.57,109.72,7200.0,88.9365,89.0826,88.9365,89.0583,7200.0
2015-02-02 10:45:00,109.7,109.7,109.38,109.47,13100.0,89.042,89.042,88.7823,88.8553,13100.0
2015-02-02 10:50:00,109.45,109.8,109.36,109.65,13500.0,88.8391,89.1232,88.766,89.0014,13500.0
2015-02-02 10:55:00,109.69,109.74,109.6,109.6,7600.0,89.0339,89.0745,88.9609,88.9609,7600.0
2015-02-02 11:00:00,109.57,110.04,109.57,110.04,8400.0,88.9365,89.318,88.9365,89.318,8400.0
2015-02-02 11:05:00,110.03,110.18,109.99,110.17,6400.0,89.3099,89.4316,89.2774,89.4235,6400.0
2015-02-02 11:10:00,110.12,110.35,110.12,110.27,12300.0,89.3829,89.5696,89.3829,89.5047,12300.0
2015-02-02 11:15:00,110.31,110.33,110.06,110.06,14500.0,89.5372,89.5534,89.3342,89.3342,14500.0
2015-02-02 11:20:00,110.06,110.28,109.97,110.2,17600.0,89.3342,89.5128,89.2612,89.4479,17600.0
2015-02-02 11:25:00,110.26,110.42,110.11,110.38,8700.0,89.4966,89.6264,89.3748,89.594,8700.0
2015-02-02 11:30:00,110.39,110.48,110.27,110.41,26300.0,89.6021,89.6751,89.5047,89.6183,26300.0
2015-02-02 11:35:00,110.37,110.62,110.34,110.51,11600.0,89.5859,89.7888,89.5615,89.6995,11600.0
2015-02-02 11:40:00,110.47,110.48,110.3,110.42,7500.0,89.667,89.6751,89.529,89.6264,7500.0
2015-02-02 11:45:00,110.43,110.67,110.38,110.45,6800.0,89.6346,89.8294,89.594,89.6508,6800.0
2015-02-02 11:50:00,110.41,110.43,110.27,110.29,10400.0,89.6183,89.6346,89.5047,89.5209,10400.0
2015-02-02 11:55:00,110.31,110.43,110.19,110.34,8800.0,89.5372,89.6346,89.4397,89.5615,8800.0
2015-02-02 12:00:00,110.3,110.38,110.14,110.18,6500.0,89.529,89.594,89.3992,89.4316,6500.0
2015-02-02 12:05:00,110.15,110.21,110.06,110.21,8300.0,89.4073,89.456,89.3342,89.456,8300.0
2015-02-02 12:10:00,110.17,110.2,110.0,110.0,4700.0,89.4235,89.4479,89.2855,89.2855,4700.0
2015-02-02 12:15:00,110.0,110.48,110.0,110.47,12500.0,89.2855,89.6751,89.2855,89.667,12500.0
2015-02-02 12:20:00,110.47,110.47,110.14,110.21,7100.0,89.667,89.667,89.3992,89.456,7100.0
2015-02-02 12:25:00,110.19,110.31,110.12,110.25,5800.0,89.4397,89.5372,89.3829,89.4884,5800.0
2015-02-02 12:30:00,110.27,110.27,110.1,110.16,5300.0,89.5047,89.5047,89.3667,89.4154,5300.0
2015-02-02 12:35:00,110.17,110.34,110.13,110.21,8500.0,89.4235,89.5615,89.391,89.456,8500.0
2015-02-02 12:40:00,110.25,110.37,110.21,110.33,6000.0,89.4884,89.5859,89.456,89.5534,6000.0
2015-02-02 12:45:00,110.32,110.32,109.98,110.01,5400.0,89.5453,89.5453,89.2693,89.2936,5400.0
2015-02-02 12:50:00,109.98,110.08,109.92,109.97,4000.0,89.2693,89.3505,89.2206,89.2612,4000.0
2015-02-02 12:55:00,110.0,110.01,109.8,109.8,4400.0,89.2855,89.2936,89.1232,89.1232,4400.0
2015-02-02 13:00:00,109.82,109.89,109.67,109.77,13100.0,89.1394,89.1962,89.0177,89.0988,13100.0
2015-02-02 13:05:00,109.8,109.89,109.73,109.89,4000.0,89.1232,89.1962,89.0664,89.1962,4000.0
2015-02-02 13:10:00,109.93,110.16,109.93,110.06,16200.0,89.2287,89.4154,89.2287,89.3342,16200.0
2015-02-02 13:15:00,110.05,110.09,109.91,109.97,3100.0,89.3261,89.3586,89.2125,89.2612,3100.0
2015-02-02 13:20:00,110.01,110.27,110.01,110.27,5300.0,89.2936,89.5047,89.2936,89.5047,5300.0
2015-02-02 13:25:00,110.24,110.24,110.09,110.21,2500.0,89.4803,89.4803,89.3586,89.456,2500.0
2015-02-02 13:30:00,110.23,110.36,110.1,110.1,4600.0,89.4722,89.5777,89.3667,89.3667,4600.0
2015-02-02 13:35:00,110.01,110.03,109.88,109.91,5100.0,89.2936,89.3099,89.1881,89.2125,5100.0
2015-02-02 13:40:00,109.88,109.92,109.7,109.74,9100.0,89.1881,89.2206,89.042,89.0745,9100.0
2015-02-02 13:45:00,109.78,109.86,109.77,109.79,6200.0,89.107,89.1719,89.0988,89.1151,6200.0
2015-02-02 13:50:00,109.81,110.03,109.81,109.89,5600.0,89.1313,89.3099,89.1313,89.1962,5600.0
2015-02-02 13:55:00,109.88,109.93,109.74,109.78,5900.0,89.1881,89.2287,89.0745,89.107,5900.0
2015-02-02 14:00:00,109.75,110.12,109.75,110.12,9100.0,89.0826,89.3829,89.0826,89.3829,9100.0
2015-02-02 14:05:00,110.08,110.3,110.06,110.21,5000.0,89.3505,89.529,89.3342,89.456,5000.0
2015-02-02 14:10:00,110.17,110.32,110.04,110.32,9900.0,89.4235,89.5453,89.318,89.5453,9900.0
2015-02-02 14:15:00,110.33,110.45,110.31,110.45,15100.0,89.5534,89.6508,89.5372,89.6508,15100.0
2015-02-02 14:20:00,110.46,110.64,110.41,110.6,11000.0,89.6589,89.805,89.6183,89.7725,11000.0
2015-02-02 14:25:00,110.54,110.81,110.48,110.74,9600.0,89.7238,89.943,89.6751,89.8862,9600.0
2015-02-02 14:30:00,110.81,110.91,110.65,110.8,8100.0,89.943,90.0242,89.8131,89.9349,8100.0
2015-02-02 14:35:00,110.83,110.84,110.53,110.58,16400.0,89.9592,89.9673,89.7157,89.7563,16400.0
2015-02-02 14:40:00,110.55,110.58,110.47,110.52,6000.0,89.732,89.7563,89.667,89.7076,6000.0
2015-02-02 14:45:00,110.49,110.51,110.26,110.33,6100.0,89.6833,89.6995,89.4966,89.5534,6100.0
2015-02-02 14:50:00,110.34,110.68,110.32,110.65,10600.0,89.5615,89.8375,89.5453,89.8131,10600.0
2015-02-02 14:55:00,110.59,110.6,110.41,110.54,9500.0,89.7644,89.7725,89.6183,89.7238,9500.0
2015-02-02 15:00:00,110.53,110.6,110.46,110.53,5500.0,89.7157,89.7725,89.6589,89.7157,5500.0
2015-02-02 15:05:00,110.53,110.71,110.42,110.71,16300.0,89.7157,89.8618,89.6264,89.8618,16300.0
2015-02-02 15:10:00,110.69,110.99,110.69,110.98,7200.0,89.8456,90.0891,89.8456,90.081,7200.0
2015-02-02 15:15:00,110.99,111.04,110.87,110.91,11800.0,90.0891,90.1297,89.9917,90.0242,11800.0
2015-02-02 15:20:00,110.96,111.23,110.96,111.15,16400.0,90.0647,90.2839,90.0647,90.219,16400.0
2015-02-02 15:25:00,111.1,111.18,111.01,111.16,19300.0,90.1784,90.2433,90.1053,90.2271,19300.0
2015-02-02 15:30:00,111.14,111.41,111.1,111.26,18800.0,90.2108,90.43,90.1784,90.3083,18800.0
2015-02-02 15:35:00,111.26,111.79,111.14,111.73,30700.0,90.3083,90.7384,90.2108,90.6897,30700.0
2015-02-02 15:40:00,111.76,112.17,111.73,111.96,47900.0,90.7141,91.0469,90.6897,90.8764,47900.0
2015-02-02 15:45:00,111.98,112.04,111.79,111.86,22200.0,90.8927,90.9414,90.7384,90.7953,22200.0
2015-02-02 15:50:00,111.86,111.93,111.71,111.78,31500.0,90.7953,90.8521,90.6735,90.7303,31500.0
2015-02-02 15:55:00,111.76,111.93,111.7,111.91,41700.0,90.7141,90.8521,90.6654,90.8358,41700.0
2015-02-03 09:30:00,113.05,113.89,112.24,113.81,27600.0,91.7612,92.443,91.1037,92.3781,27600.0
2015-02-03 09:35:00,113.83,113.83,113.47,113.47,23200.0,92.3943,92.3943,92.1021,92.1021,23200.0
2015-02-03 09:40:00,113.5,114.18,113.48,114.12,12900.0,92.1264,92.6784,92.1102,92.6297,12900.0
2015-02-03 09:45:00,114.13,114.3,113.87,113.87,18700.0,92.6378,92.7758,92.4268,92.4268,18700.0
2015-02-03 09:50:00,113.81,113.97,113.63,113.82,18100.0,92.3781,92.5079,92.2319,92.3862,18100.0
2015-02-03 09:55:00,113.81,114.07,113.66,113.86,9800.0,92.3781,92.5891,92.2563,92.4186,9800.0
2015-02-03 10:00:00,113.87,113.87,113.58,113.76,17900.0,92.4268,92.4268,92.1914,92.3375,17900.0
2015-02-03 10:05:00,113.69,113.85,113.43,113.53,9300.0,92.2807,92.4105,92.0696,92.1508,9300.0
2015-02-03 10:10:00,113.54,113.68,113.43,113.43,12300.0,92.1589,92.2725,92.0696,92.0696,12300.0
2015-02-03 10:15:00,113.42,113.58,113.21,113.41,13800.0,92.0615,92.1914,91.891,92.0534,13800.0
2015-02-03 10:20:00,113.4,113.76,113.38,113.46,11600.0,92.0453,92.3375,92.029,92.094,11600.0
2015-02-03 10:25:00,113.46,113.77,113.42,113.77,23800.0,92.094,92.3456,92.0615,92.3456,23800.0
2015-02-03 10:30:00,113.84,113.99,113.72,113.87,16700.0,92.4024,92.5242,92.305,92.4268,16700.0
2015-02-03 10:35:00,113.87,114.06,113.75,113.81,15500.0,92.4268,92.581,92.3294,92.3781,15500.0
2015-02-03 10:40:00,113.84,114.06,113.68,113.78,28700.0,92.4024,92.581,92.2725,92.3537,28700.0
2015-02-03 10:45:00,113.84,114.04,113.69,113.74,13300.0,92.4024,92.5647,92.2807,92.3212,13300.0
2015-02-03 10:50:00,113.7,113.75,113.54,113.68,14000.0,92.2888,92.3294,92.1589,92.2725,14000.0
2015-02-03 10:55:00,113.66,113.86,113.58,113.76,39300.0,92.2563,92.4186,92.1914,92.3375,39300.0
2015-02-03 11:00:00,113.71,113.91,113.59,113.59,25000.0,92.2969,92.4592,92.1995,92.1995,25000.0
2015-02-03 11:05:00,113.59,113.8,113.54,113.72,13900.0,92.1995,92.3699,92.1589,92.305,13900.0
2015-02-03 11:10:00,113.73,114.02,113.64,113.9,19800.0,92.3131,92.5485,92.2401,92.4511,19800.0
2015-02-03 11:15:00,113.91,114.02,113.79,113.82,11400.0,92.4592,92.5485,92.3618,92.3862,11400.0
2015-02-03 11:20:00,113.87,113.92,113.55,113.67,24400.0,92.4268,92.4673,92.167,92.2644,24400.0
2015-02-03 11:25:00,113.68,113.72,113.43,113.49,22000.0,92.2725,92.305,92.0696,92.1183,22000.0
2015-02-03 11:30:00,113.51,113.59,113.38,113.42,19900.0,92.1345,92.1995,92.029,92.0615,19900.0
2015-02-03 11:35:00,113.35,113.37,113.19,113.24,20000.0,92.0047,92.0209,91.8748,91.9154,20000.0
2015-02-03 11:40:00,113.23,113.41,113.17,113.34,13300.0,91.9073,92.0534,91.8586,91.9966,13300.0
2015-02-03 11:45:00,113.37,113.37,113.04,113.28,12100.0,92.0209,92.0209,91.7531,91.9479,12100.0
2015-02-03 11:50:00,113.23,113.34,113.0,113.08,10000.0,91.9073,91.9966,91.7206,91.7855,10000.0
2015-02-03 11:55:00,113.11,113.16,112.91,113.03,7600.0,91.8099,91.8505,91.6475,91.7449,7600.0
2015-02-03 12:00:00,113.07,113.15,112.94,113.09,7000.0,91.7774,91.8423,91.6719,91.7936,7000.0
2015-02-03 12:05:00,113.09,113.24,113.08,113.16,11100.0,91.7936,91.9154,91.7855,91.8505,11100.0
2015-02-03 12:10:00,113.22,113.23,113.03,113.2,8600.0,91.8992,91.9073,91.7449,91.8829,8600.0
2015-02-03 12:15:00,113.17,113.33,113.16,113.32,21700.0,91.8586,91.9884,91.8505,91.9803,21700.0
2015-02-03 12:20:00,113.33,113.42,113.28,113.28,4600.0,91.9884,92.0615,91.9479,91.9479,4600.0
2015-02-03 12:25:00,113.27,113.45,113.27,113.45,4500.0,91.9397,92.0858,91.9397,92.0858,4500.0
2015-02-03 12:30:00,113.43,113.56,113.42,113.54,9600.0,92.0696,92.1751,92.0615,92.1589,9600.0
2015-02-03 12:35:00,113.54,113.67,113.51,113.67,15700.0,92.1589,92.2644,92.1345,92.2644,15700.0
2015-02-03 12:40:00,113.66,113.78,113.57,113.77,6200.0,92.2563,92.3537,92.1832,92.3456,6200.0
2015-02-03 12:45:00,113.75,113.79,113.58,113.62,7100.0,92.3294,92.3618,92.1914,92.2238,7100.0
2015-02-03 12:50:00,113.58,113.77,113.53,113.76,7900.0,92.1914,92.3456,92.1508,92.3375,7900.0
2015-02-03 12:55:00,113.76,113.8,113.55,113.64,8700.0,92.3375,92.3699,92.167,92.2401,8700.0
2015-02-03 13:00:00,113.61,113.71,113.55,113.69,3600.0,92.2157,92.2969,92.167,92.2807,3600.0
2015-02-03 13:05:00,113.71,113.77,113.6,113.77,3200.0,92.2969,92.3456,92.2076,92.3456,3200.0
2015-02-03 13:10:00,113.7,113.91,113.65,113.87,14400.0,92.2888,92.4592,92.2482,92.4268,14400.0
2015-02-03 13:15:00,113.87,114.07,113.87,114.04,38900.0,92.4268,92.5891,92.4268,92.5647,38900.0
2015-02-03 13:20:00,114.04,114.21,114.04,114.07,9100.0,92.5647,92.7027,92.5647,92.5891,9100.0
2015-02-03 13:25:00,114.12,114.23,114.06,114.19,8700.0,92.6297,92.719,92.581,92.6865,8700.0
2015-02-03 13:30:00,114.23,114.31,114.18,114.21,6900.0,92.719,92.7839,92.6784,92.7027,6900.0
2015-02-03 13:35:00,114.25,114.3,114.17,114.17,12700.0,92.7352,92.7758,92.6703,92.6703,12700.0
2015-02-03 13:40:00,114.17,114.24,114.08,114.17,3300.0,92.6703,92.7271,92.5972,92.6703,3300.0
2015-02-03 13:45:00,114.2,114.2,114.02,114.02,7600.0,92.6946,92.6946,92.5485,92.5485,7600.0
2015-02-03 13:50:00,114.04,114.18,113.96,114.18,10800.0,92.5647,92.6784,92.4998,92.6784,10800.0
2015-02-03 13:55:00,114.19,114.37,114.19,114.37,9600.0,92.6865,92.8326,92.6865,92.8326,9600.0
2015-02-03 14:00:00,114.41,114.55,114.41,114.43,8200.0,92.8651,92.9787,92.8651,92.8813,8200.0
2015-02-03 14:05:00,114.46,114.49,114.37,114.47,14500.0,92.9056,92.93,92.8326,92.9138,14500.0
2015-02-03 14:10:00,114.42,114.45,114.36,114.4,8200.0,92.8732,92.8975,92.8245,92.8569,8200.0
2015-02-03 14:15:00,114.38,114.43,114.34,114.35,7200.0,92.8407,92.8813,92.8082,92.8164,7200.0
2015-02-03 14:20:00,114.27,114.36,114.25,114.27,10700.0,92.7514,92.8245,92.7352,92.7514,10700.0
2015-02-03 14:25:00,114.24,114.26,114.13,114.16,7300.0,92.7271,92.7433,92.6378,92.6621,7300.0
2015-02-03 14:30:00,114.17,114.2,114.05,114.14,15200.0,92.6703,92.6946,92.5729,92.6459,15200.0
2015-02-03 14:35:00,114.18,114.19,114.05,114.19,11200.0,92.6784,92.6865,92.5729,92.6865,11200.0
2015-02-03 14:40:00,114.18,114.18,114.05,114.07,8600.0,92.6784,92.6784,92.5729,92.5891,8600.0
2015-02-03 14:45:00,114.11,114.12,113.97,114.0,17300.0,92.6216,92.6297,92.5079,92.5323,17300.0
2015-02-03 14:50:00,113.97,113.97,113.88,113.94,9700.0,92.5079,92.5079,92.4349,92.4836,9700.0
2015-02-03 14:55:00,113.96,113.99,113.88,113.99,7500.0,92.4998,92.5242,92.4349,92.5242,7500.0
2015-02-03 15:00:00,114.0,114.29,114.0,114.28,16400.0,92.5323,92.7677,92.5323,92.7595,16400.0
2015-02-03 15:05:00,114.29,114.3,114.19,114.27,10200.0,92.7677,92.7758,92.6865,92.7514,10200.0
2015-02-03 15:10:00,114.3,114.41,114.24,114.41,16500.0,92.7758,92.8651,92.7271,92.8651,16500.0
2015-02-03 15:15:00,114.43,114.46,114.35,114.37,10600.0,92.8813,92.9056,92.8164,92.8326,10600.0
2015-02-03 15:20:00,114.35,114.5,114.33,114.47,12400.0,92.8164,92.9381,92.8001,92.9138,12400.0
2015-02-03 15:25:00,114.5,114.52,114.28,114.34,18800.0,92.9381,92.9544,92.7595,92.8082,18800.0
2015-02-03 15:30:00,114.35,114.39,114.1,114.1,18700.0,92.8164,92.8488,92.6134,92.6134,18700.0
2015-02-03 15:35:00,114.09,114.25,114.09,114.22,18700.0,92.6053,92.7352,92.6053,92.7108,18700.0
2015-02-03 15:40:00,114.22,114.38,114.2,114.31,17900.0,92.7108,92.8407,92.6946,92.7839,17900.0
2015-02-03 15:45:00,114.3,114.45,114.26,114.32,37300.0,92.7758,92.8975,92.7433,92.792,37300.0
2015-02-03 15:50:00,114.33,114.42,114.26,114.32,29000.0,92.8001,92.8732,92.7433,92.792,29000.0
2015-02-03 15:55:00,114.32,114.38,114.25,114.33,39100.0,92.792,92.8407,92.7352,92.8001,39100.0
2015-02-04 09:30:00,113.73,113.73,112.95,112.95,19400.0,92.3131,92.3131,91.68,91.68,19400.0
2015-02-04 09:35:00,113.14,113.36,112.9,113.36,11100.0,91.8342,92.0128,91.6394,92.0128,11100.0
2015-02-04 09:40:00,113.38,113.66,113.3,113.56,5200.0,92.029,92.2563,91.9641,92.1751,5200.0
2015-02-04 09:45:00,113.46,113.46,112.63,112.84,14100.0,92.094,92.094,91.4203,91.5907,14100.0
2015-02-04 09:50:00,112.94,113.28,112.89,112.94,4100.0,91.6719,91.9479,91.6313,91.6719,4100.0
2015-02-04 09:55:00,113.12,113.18,112.9,113.02,9600.0,91.818,91.8667,91.6394,91.7368,9600.0
2015-02-04 10:00:00,113.03,113.53,113.03,113.39,20300.0,91.7449,92.1508,91.7449,92.0371,20300.0
2015-02-04 10:05:00,113.42,113.44,113.19,113.21,26500.0,92.0615,92.0777,91.8748,91.891,26500.0
2015-02-04 10:10:00,113.13,113.35,113.09,113.12,15300.0,91.8261,92.0047,91.7936,91.818,15300.0
2015-02-04 10:15:00,113.11,113.18,112.99,113.18,33900.0,91.8099,91.8667,91.7125,91.8667,33900.0
2015-02-04 10:20:00,113.2,113.34,113.12,113.34,30600.0,91.8829,91.9966,91.818,91.9966,30600.0
2015-02-04 10:25:00,113.34,113.37,113.18,113.28,18600.0,91.9966,92.0209,91.8667,91.9479,18600.0
2015-02-04 10:30:00,113.25,113.37,113.12,113.35,9600.0,91.9235,92.0209,91.818,92.0047,9600.0
2015-02-04 10:35:00,113.31,113.37,113.2,113.29,25200.0,91.9722,92.0209,91.8829,91.956,25200.0
2015-02-04 10:40:00,113.32,113.48,113.28,113.48,10400.0,91.9803,92.1102,91.9479,92.1102,10400.0
2015-02-04 10:45:00,113.46,113.53,113.34,113.34,10400.0,92.094,92.1508,91.9966,91.9966,10400.0
2015-02-04 10:50:00,113.33,113.34,113.17,113.21,8500.0,91.9884,91.9966,91.8586,91.891,8500.0
2015-02-04 10:55:00,113.25,113.53,113.22,113.53,15800.0,91.9235,92.1508,91.8992,92.1508,15800.0
2015-02-04 11:00:00,113.49,113.64,113.4,113.62,26900.0,92.1183,92.2401,92.0453,92.2238,26900.0
2015-02-04 11:05:00,113.59,113.7,113.57,113.7,8600.0,92.1995,92.2888,92.1832,92.2888,8600.0
2015-02-04 11:10:00,113.68,113.7,113.43,113.52,12700.0,92.2725,92.2888,92.0696,92.1427,12700.0
2015-02-04 11:15:00,113.51,113.56,113.29,113.29,5900.0,92.1345,92.1751,91.956,91.956,5900.0
2015-02-04 11:20:00,113.29,113.33,113.13,113.2,11000.0,91.956,91.9884,91.8261,91.8829,11000.0
2015-02-04 11:25:00,113.23,113.26,113.11,113.2,11100.0,91.9073,91.9316,91.8099,91.8829,11100.0
2015-02-04 11:30:00,113.25,113.26,113.13,113.23,6600.0,91.9235,91.9316,91.8261,91.9073,6600.0
2015-02-04 11:35:00,113.23,113.25,113.13,113.24,29000.0,91.9073,91.9235,91.8261,91.9154,29000.0
2015-02-04 11:40:00,113.23,113.28,113.2,113.28,8200.0,91.9073,91.9479,91.8829,91.9479,8200.0
2015-02-04 11:45:00,113.28,113.29,113.14,113.19,12400.0,91.9479,91.956,91.8342,91.8748,12400.0
2015-02-04 11:50:00,113.2,113.25,113.02,113.07,7000.0,91.8829,91.9235,91.7368,91.7774,7000.0
2015-02-04 11:55:00,113.04,113.04,112.97,113.04,5700.0,91.7531,91.7531,91.6962,91.7531,5700.0
2015-02-04 12:00:00,113.03,113.09,112.95,113.02,12300.0,91.7449,91.7936,91.68,91.7368,12300.0
2015-02-04 12:05:00,113.03,113.08,113.0,113.05,12700.0,91.7449,91.7855,91.7206,91.7612,12700.0
2015-02-04 12:10:00,113.06,113.08,112.82,112.84,17500.0,91.7693,91.7855,91.5745,91.5907,17500.0
2015-02-04 12:15:00,112.82,112.84,112.71,112.71,11500.0,91.5745,91.5907,91.4852,91.4852,11500.0
2015-02-04 12:20:00,112.72,112.76,112.66,112.66,9300.0,91.4933,91.5258,91.4446,91.4446,9300.0
2015-02-04 12:25:00,112.66,112.66,112.31,112.31,18700.0,91.4446,91.4446,91.1605,91.1605,18700.0
2015-02-04 12:30:00,112.31,112.31,112.17,112.24,20900.0,91.1605,91.1605,91.0469,91.1037,20900.0
2015-02-04 12:35:00,112.22,112.24,112.09,112.17,34300.0,91.0875,91.1037,90.982,91.0469,34300.0
2015-02-04 12:40:00,112.17,112.2,112.14,112.17,7200.0,91.0469,91.0712,91.0225,91.0469,7200.0
2015-02-04 12:45:00,112.18,112.23,112.14,112.17,15200.0,91.055,91.0956,91.0225,91.0469,15200.0
2015-02-04 12:50:00,112.19,112.32,112.18,112.18,10600.0,91.0631,91.1686,91.055,91.055,10600.0
2015-02-04 12:55:00,112.17,112.29,112.16,112.16,4600.0,91.0469,91.1443,91.0388,91.0388,4600.0
2015-02-04 13:00:00,112.18,112.35,112.17,112.34,2800.0,91.055,91.193,91.0469,91.1849,2800.0
2015-02-04 13:05:00,112.31,112.32,112.2,112.24,4300.0,91.1605,91.1686,91.0712,91.1037,4300.0
2015-02-04 13:10:00,112.25,112.32,112.22,112.27,34000.0,91.1118,91.1686,91.0875,91.1281,34000.0
2015-02-04 13:15:00,112.28,112.34,112.19,112.23,5200.0,91.1362,91.1849,91.0631,91.0956,5200.0
2015-02-04 13:20:00,112.22,112.28,112.17,112.25,13500.0,91.0875,91.1362,91.0469,91.1118,13500.0
2015-02-04 13:25:00,112.3,112.46,112.25,112.44,10400.0,91.1524,91.2823,91.1118,91.266,10400.0
2015-02-04 13:30:00,112.45,112.59,112.45,112.53,12300.0,91.2742,91.3878,91.2742,91.3391,12300.0
2015-02-04 13:35:00,112.59,112.61,112.51,112.57,4700.0,91.3878,91.404,91.3229,91.3716,4700.0
2015-02-04 13:40:00,112.58,112.59,112.41,112.41,5600.0,91.3797,91.3878,91.2417,91.2417,5600.0
2015-02-04 13:45:00,112.45,112.49,112.25,112.26,9300.0,91.2742,91.3066,91.1118,91.1199,9300.0
2015-02-04 13:50:00,112.26,112.39,112.24,112.35,5500.0,91.1199,91.2255,91.1037,91.193,5500.0
2015-02-04 13:55:00,112.33,112.33,112.16,112.27,4500.0,91.1768,91.1768,91.0388,91.1281,4500.0
2015-02-04 14:00:00,112.3,112.52,112.29,112.46,13000.0,91.1524,91.331,91.1443,91.2823,13000.0
2015-02-04 14:05:00,112.51,112.56,112.4,112.4,16900.0,91.3229,91.3634,91.2336,91.2336,16900.0
2015-02-04 14:10:00,112.42,112.49,112.35,112.35,4900.0,91.2498,91.3066,91.193,91.193,4900.0
2015-02-04 14:15:00,112.37,112.45,112.3,112.3,4800.0,91.2092,91.2742,91.1524,91.1524,4800.0
2015-02-04 14:20:00,112.32,112.48,112.31,112.38,6200.0,91.1686,91.2985,91.1605,91.2173,6200.0
2015-02-04 14:25:00,112.37,112.51,112.37,112.39,8900.0,91.2092,91.3229,91.2092,91.2255,8900.0
2015-02-04 14:30:00,112.42,112.45,112.29,112.3,4900.0,91.2498,91.2742,91.1443,91.1524,4900.0
2015-02-04 14:35:00,112.35,112.47,112.32,112.38,11000.0,91.193,91.2904,91.1686,91.2173,11000.0
2015-02-04 14:40:00,112.39,112.39,112.28,112.28,6600.0,91.2255,91.2255,91.1362,91.1362,6600.0
2015-02-04 14:45:00,112.3,112.5,112.28,112.5,6200.0,91.1524,91.3147,91.1362,91.3147,6200.0
2015-02-04 14:50:00,112.52,112.58,112.42,112.57,4700.0,91.331,91.3797,91.2498,91.3716,4700.0
2015-02-04 14:55:00,112.59,112.66,112.5,112.66,17600.0,91.3878,91.4446,91.3147,91.4446,17600.0
2015-02-04 15:00:00,112.65,112.68,112.58,112.67,10700.0,91.4365,91.4608,91.3797,91.4527,10700.0
2015-02-04 15:05:00,112.68,112.77,112.66,112.76,12000.0,91.4608,91.5339,91.4446,91.5258,12000.0
2015-02-04 15:10:00,112.76,112.76,112.72,112.76,30100.0,91.5258,91.5258,91.4933,91.5258,30100.0
2015-02-04 15:15:00,112.76,112.82,112.73,112.76,21400.0,91.5258,91.5745,91.5014,91.5258,21400.0
2015-02-04 15:20:00,112.76,112.86,112.74,112.86,16400.0,91.5258,91.607,91.5095,91.607,16400.0
2015-02-04 15:25:00,112.84,112.96,112.7,112.96,23800.0,91.5907,91.6881,91.4771,91.6881,23800.0
2015-02-04 15:30:00,112.95,112.97,112.87,112.92,14700.0,91.68,91.6962,91.6151,91.6557,14700.0
2015-02-04 15:35:00,112.93,112.94,112.53,112.53,19600.0,91.6638,91.6719,91.3391,91.3391,19600.0
2015-02-04 15:40:00,112.52,112.55,112.09,112.09,28100.0,91.331,91.3553,90.982,90.982,28100.0
2015-02-04 15:45:00,112.12,112.2,111.81,112.05,26600.0,91.0063,91.0712,90.7547,90.9495,26600.0
2015-02-04 15:50:00,112.07,112.12,111.92,112.06,33100.0,90.9657,91.0063,90.844,90.9576,33100.0
2015-02-04 15:55:00,112.05,112.13,112.01,112.1,42300.0,90.9495,91.0144,90.917,90.9901,42300.0
2015-02-05 09:30:00,112.14,112.62,112.08,112.55,18300.0,91.0225,91.4121,90.9738,91.3553,18300.0
2015-02-05 09:35:00,112.54,112.95,112.21,112.94,22800.0,91.3472,91.68,91.0794,91.6719,22800.0
2015-02-05 09:40:00,112.83,112.83,112.09,112.38,7700.0,91.5826,91.5826,90.982,91.2173,7700.0
2015-02-05 09:45:00,112.53,113.08,112.49,113.06,17300.0,91.3391,91.7855,91.3066,91.7693,17300.0
2015-02-05 09:50:00,113.1,113.27,112.93,112.93,6400.0,91.8018,91.9397,91.6638,91.6638,6400.0
2015-02-05 09:55:00,113.0,113.22,112.73,112.81,7300.0,91.7206,91.8992,91.5014,91.5664,7300.0
2015-02-05 10:00:00,112.74,112.95,112.65,112.94,8500.0,91.5095,91.68,91.4365,91.6719,8500.0
2015-02-05 10:05:00,112.92,113.19,112.89,113.03,4900.0,91.6557,91.8748,91.6313,91.7449,4900.0
2015-02-05 10:10:00,113.01,113.01,112.81,112.83,6800.0,91.7287,91.7287,91.5664,91.5826,6800.0
2015-02-05 10:15:00,112.84,113.11,112.84,112.86,11200.0,91.5907,91.8099,91.5907,91.607,11200.0
2015-02-05 10:20:00,112.84,112.99,112.76,112.94,5700.0,91.5907,91.7125,91.5258,91.6719,5700.0
2015-02-05 10:25:00,112.94,113.17,112.94,113.1,7900.0,91.6719,91.8586,91.6719,91.8018,7900.0
2015-02-05 10:30:00,113.1,113.11,112.94,113.08,8700.0,91.8018,91.8099,91.6719,91.7855,8700.0
2015-02-05 10:35:00,113.09,113.21,112.99,113.17,5000.0,91.7936,91.891,91.7125,91.8586,5000.0
2015-02-05 10:40:00,113.18,113.23,113.08,113.08,6400.0,91.8667,91.9073,91.7855,91.7855,6400.0
2015-02-05 10:45:00,113.1,113.17,113.02,113.08,6900.0,91.8018,91.8586,91.7368,91.7855,6900.0
2015-02-05 10:50:00,113.12,113.21,113.07,113.1,7200.0,91.818,91.891,91.7774,91.8018,7200.0
2015-02-05 10:55:00,113.09,113.12,113.02,113.02,13900.0,91.7936,91.818,91.7368,91.7368,13900.0
2015-02-05 11:00:00,113.0,113.0,112.84,112.87,4200.0,91.7206,91.7206,91.5907,91.6151,4200.0
2015-02-05 11:05:00,112.87,113.02,112.87,113.01,4300.0,91.6151,91.7368,91.6151,91.7287,4300.0
2015-02-05 11:10:00,113.02,113.17,112.92,112.92,5400.0,91.7368,91.8586,91.6557,91.6557,5400.0
2015-02-05 11:15:00,112.94,112.99,112.63,112.7,4600.0,91.6719,91.7125,91.4203,91.4771,4600.0
2015-02-05 11:20:00,112.73,112.77,112.56,112.75,8300.0,91.5014,91.5339,91.3634,91.5177,8300.0
2015-02-05 11:25:00,112.75,112.93,112.66,112.93,8800.0,91.5177,91.6638,91.4446,91.6638,8800.0
2015-02-05 11:30:00,112.95,113.09,112.91,112.91,9400.0,91.68,91.7936,91.6475,91.6475,9400.0
2015-02-05 11:35:00,112.96,113.05,112.93,113.05,8000.0,91.6881,91.7612,91.6638,91.7612,8000.0
2015-02-05 11:40:00,113.05,113.05,112.79,112.83,5500.0,91.7612,91.7612,91.5501,91.5826,5500.0
2015-02-05 11:45:00,112.9,112.95,112.83,112.83,3700.0,91.6394,91.68,91.5826,91.5826,3700.0
2015-02-05 11:50:00,112.84,112.87,112.72,112.72,3000.0,91.5907,91.6151,91.4933,91.4933,3000.0
2015-02-05 11:55:00,112.76,112.86,112.71,112.86,3200.0,91.5258,91.607,91.4852,91.607,3200.0
2015-02-05 12:00:00,112.87,112.96,112.78,112.96,17600.0,91.6151,91.6881,91.542,91.6881,17600.0
2015-02-05 12:05:00,112.94,113.04,112.92,112.97,17200.0,91.6719,91.7531,91.6557,91.6962,17200.0
2015-02-05 12:10:00,112.99,113.0,112.88,112.88,4200.0,91.7125,91.7206,91.6232,91.6232,4200.0
2015-02-05 12:15:00,112.88,112.92,112.72,112.75,4700.0,91.6232,91.6557,91.4933,91.5177,4700.0
2015-02-05 12:20:00,112.77,112.79,112.71,112.73,4600.0,91.5339,91.5501,91.4852,91.5014,4600.0
2015-02-05 12:25:00,112.7,112.79,112.69,112.75,3000.0,91.4771,91.5501,91.469,91.5177,3000.0
2015-02-05 12:30:00,112.78,112.79,112.73,112.76,3600.0,91.542,91.5501,91.5014,91.5258,3600.0
2015-02-05 12:35:00,112.71,112.71,112.61,112.61,4200.0,91.4852,91.4852,91.404,91.404,4200.0
2015-02-05 12:40:00,112.57,112.64,112.51,112.58,7100.0,91.3716,91.4284,91.3229,91.3797,7100.0
2015-02-05 12:45:00,112.6,112.68,112.57,112.61,5300.0,91.3959,91.4608,91.3716,91.404,5300.0
2015-02-05 12:50:00,112.57,112.59,112.46,112.46,2300.0,91.3716,91.3878,91.2823,91.2823,2300.0
2015-02-05 12:55:00,112.47,112.54,112.44,112.54,9700.0,91.2904,91.3472,91.266,91.3472,9700.0
2015-02-05 13:00:00,112.57,112.7,112.57,112.65,4300.0,91.3716,91.4771,91.3716,91.4365,4300.0
2015-02-05 13:05:00,112.63,112.69,112.62,112.69,4400.0,91.4203,91.469,91.4121,91.469,4400.0
2015-02-05 13:10:00,112.7,112.81,112.7,112.8,4300.0,91.4771,91.5664,91.4771,91.5582,4300.0
2015-02-05 13:15:00,112.79,112.99,112.79,112.88,4300.0,91.5501,91.7125,91.5501,91.6232,4300.0
2015-02-05 13:20:00,112.88,112.93,112.8,112.84,5600.0,91.6232,91.6638,91.5582,91.5907,5600.0
2015-02-05 13:25:00,112.84,112.95,112.84,112.95,3900.0,91.5907,91.68,91.5907,91.68,3900.0
2015-02-05 13:30:00,112.93,112.94,112.85,112.86,3600.0,91.6638,91.6719,91.5988,91.607,3600.0
2015-02-05 13:35:00,112.84,112.87,112.82,112.84,5000.0,91.5907,91.6151,91.5745,91.5907,5000.0
2015-02-05 13:40:00,112.84,112.93,112.83,112.93,2300.0,91.5907,91.6638,91.5826,91.6638,2300.0
2015-02-05 13:45:00,112.95,113.02,112.93,113.02,4900.0,91.68,91.7368,91.6638,91.7368,4900.0
2015-02-05 13:50:00,113.02,113.04,112.94,112.94,3300.0,91.7368,91.7531,91.6719,91.6719,3300.0
2015-02-05 13:55:00,112.91,112.94,112.79,112.79,3700.0,91.6475,91.6719,91.5501,91.5501,3700.0
2015-02-05 14:00:00,112.79,112.79,112.64,112.64,6200.0,91.5501,91.5501,91.4284,91.4284,6200.0
2015-02-05 14:05:00,112.64,112.68,112.58,112.65,5500.0,91.4284,91.4608,91.3797,91.4365,5500.0
2015-02-05 14:10:00,112.68,112.97,112.68,112.92,8300.0,91.4608,91.6962,91.4608,91.6557,8300.0
2015-02-05 14:15:00,112.9,112.9,112.79,112.9,6400.0,91.6394,91.6394,91.5501,91.6394,6400.0
2015-02-05 14:20:00,112.92,112.92,112.8,112.86,8100.0,91.6557,91.6557,91.5582,91.607,8100.0
2015-02-05 14:25:00,112.83,112.83,112.71,112.8,6900.0,91.5826,91.5826,91.4852,91.5582,6900.0
2015-02-05 14:30:00,112.81,112.91,112.76,112.91,5900.0,91.5664,91.6475,91.5258,91.6475,5900.0
2015-02-05 14:35:00,112.91,112.94,112.86,112.87,4300.0,91.6475,91.6719,91.607,91.6151,4300.0
2015-02-05 14:40:00,112.85,112.85,112.75,112.8,4500.0,91.5988,91.5988,91.5177,91.5582,4500.0
2015-02-05 14:45:00,112.74,112.75,112.7,112.72,5000.0,91.5095,91.5177,91.4771,91.4933,5000.0
2015-02-05 14:50:00,112.75,112.8,112.74,112.77,3100.0,91.5177,91.5582,91.5095,91.5339,3100.0
2015-02-05 14:55:00,112.78,112.81,112.72,112.79,4300.0,91.542,91.5664,91.4933,91.5501,4300.0
2015-02-05 15:00:00,112.79,112.87,112.74,112.84,5900.0,91.5501,91.6151,91.5095,91.5907,5900.0
2015-02-05 15:05:00,112.84,112.87,112.69,112.77,7700.0,91.5907,91.6151,91.469,91.5339,7700.0
2015-02-05 15:10:00,112.76,112.8,112.7,112.8,5400.0,91.5258,91.5582,91.4771,91.5582,5400.0
2015-02-05 15:15:00,112.79,112.86,112.76,112.86,5500.0,91.5501,91.607,91.5258,91.607,5500.0
2015-02-05 15:20:00,112.89,112.94,112.84,112.84,9400.0,91.6313,91.6719,91.5907,91.5907,9400.0
2015-02-05 15:25:00,112.84,113.0,112.8,112.97,16000.0,91.5907,91.7206,91.5582,91.6962,16000.0
2015-02-05 15:30:00,112.99,113.12,112.98,113.12,20400.0,91.7125,91.818,91.7044,91.818,20400.0
2015-02-05 15:35:00,113.09,113.18,113.08,113.15,7800.0,91.7936,91.8667,91.7855,91.8423,7800.0
2015-02-05 15:40:00,113.14,113.15,113.06,113.08,9400.0,91.8342,91.8423,91.7693,91.7855,9400.0
2015-02-05 15:45:00,113.07,113.19,112.94,112.96,23800.0,91.7774,91.8748,91.6719,91.6881,23800.0
2015-02-05 15:50:00,112.98,113.05,112.94,113.05,16000.0,91.7044,91.7612,91.6719,91.7612,16000.0
2015-02-05 15:55:00,113.05,113.08,112.97,113.05,41100.0,91.7612,91.7855,91.6962,91.7612,41100.0
2015-02-06 09:30:00,113.12,113.26,113.12,113.2,8300.0,91.818,91.9316,91.818,91.8829,8300.0
2015-02-06 09:35:00,113.36,113.7,113.18,113.63,3100.0,92.0128,92.2888,91.8667,92.2319,3100.0
2015-02-06 09:40:00,113.61,113.61,113.06,113.13,3700.0,92.2157,92.2157,91.7693,91.8261,3700.0
2015-02-06 09:45:00,113.15,113.22,112.91,113.18,6900.0,91.8423,91.8992,91.6475,91.8667,6900.0
2015-02-06 09:50:00,113.18,113.25,113.0,113.25,3700.0,91.8667,91.9235,91.7206,91.9235,3700.0
2015-02-06 09:55:00,113.13,113.42,113.01,113.41,5600.0,91.8261,92.0615,91.7287,92.0534,5600.0
2015-02-06 10:00:00,113.43,113.55,113.31,113.55,9000.0,92.0696,92.167,91.9722,92.167,9000.0
2015-02-06 10:05:00,113.58,113.86,113.51,113.84,4100.0,92.1914,92.4186,92.1345,92.4024,4100.0
2015-02-06 10:10:00,113.82,113.94,113.78,113.86,6800.0,92.3862,92.4836,92.3537,92.4186,6800.0
2015-02-06 10:15:00,113.91,114.16,113.85,114.04,13000.0,92.4592,92.6621,92.4105,92.5647,13000.0
2015-02-06 10:20:00,114.09,114.13,113.96,114.03,13100.0,92.6053,92.6378,92.4998,92.5566,13100.0
2015-02-06 10:25:00,114.12,114.15,113.94,114.08,8500.0,92.6297,92.654,92.4836,92.5972,8500.0
2015-02-06 10:30:00,114.03,114.03,113.81,113.83,5900.0,92.5566,92.5566,92.3781,92.3943,5900.0
2015-02-06 10:35:00,113.84,114.07,113.8,114.07,11900.0,92.4024,92.5891,92.3699,92.5891,11900.0
2015-02-06 10:40:00,114.05,114.22,114.01,114.22,11300.0,92.5729,92.7108,92.5404,92.7108,11300.0
2015-02-06 10:45:00,114.25,114.25,114.12,114.18,5500.0,92.7352,92.7352,92.6297,92.6784,5500.0
2015-02-06 10:50:00,114.18,114.19,114.1,114.15,6600.0,92.6784,92.6865,92.6134,92.654,6600.0
2015-02-06 10:55:00,114.14,114.14,114.02,114.04,5400.0,92.6459,92.6459,92.5485,92.5647,5400.0
2015-02-06 11:00:00,114.01,114.05,113.9,113.91,10800.0,92.5404,92.5729,92.4511,92.4592,10800.0
2015-02-06 11:05:00,113.93,113.98,113.87,113.98,7500.0,92.4755,92.516,92.4268,92.516,7500.0
2015-02-06 11:10:00,113.97,114.0,113.86,113.97,9400.0,92.5079,92.5323,92.4186,92.5079,9400.0
2015-02-06 11:15:00,113.92,114.03,113.91,113.93,4600.0,92.4673,92.5566,92.4592,92.4755,4600.0
2015-02-06 11:20:00,113.97,114.04,113.91,114.04,8600.0,92.5079,92.5647,92.4592,92.5647,8600.0
2015-02-06 11:25:00,114.05,114.15,114.02,114.1,4300.0,92.5729,92.654,92.5485,92.6134,4300.0
2015-02-06 11:30:00,114.13,114.17,114.04,114.11,5300.0,92.6378,92.6703,92.5647,92.6216,5300.0
2015-02-06 11:35:00,114.11,114.11,113.94,114.02,3300.0,92.6216,92.6216,92.4836,92.5485,3300.0
2015-02-06 11:40:00,114.0,114.12,113.99,114.04,9300.0,92.5323,92.6297,92.5242,92.5647,9300.0
2015-02-06 11:45:00,114.04,114.21,114.01,114.19,10000.0,92.5647,92.7027,92.5404,92.6865,10000.0
2015-02-06 11:50:00,114.19,114.22,114.06,114.12,7200.0,92.6865,92.7108,92.581,92.6297,7200.0
2015-02-06 11:55:00,114.08,114.17,114.01,114.11,3100.0,92.5972,92.6703,92.5404,92.6216,3100.0
2015-02-06 12:00:00,114.13,114.14,113.96,113.99,9900.0,92.6378,92.6459,92.4998,92.5242,9900.0
2015-02-06 12:05:00,113.95,114.03,113.88,114.03,7900.0,92.4917,92.5566,92.4349,92.5566,7900.0
2015-02-06 12:10:00,113.98,114.13,113.98,114.13,4400.0,92.516,92.6378,92.516,92.6378,4400.0
2015-02-06 12:15:00,114.14,114.2,114.06,114.14,5400.0,92.6459,92.6946,92.581,92.6459,5400.0
2015-02-06 12:20:00,114.15,114.16,114.09,114.1,8700.0,92.654,92.6621,92.6053,92.6134,8700.0
2015-02-06 12:25:00,114.13,114.18,114.07,114.11,3400.0,92.6378,92.6784,92.5891,92.6216,3400.0
2015-02-06 12:30:00,114.11,114.17,114.06,114.11,5000.0,92.6216,92.6703,92.581,92.6216,5000.0
2015-02-06 12:35:00,114.1,114.13,114.0,114.04,1600.0,92.6134,92.6378,92.5323,92.5647,1600.0
2015-02-06 12:40:00,114.04,114.06,113.81,113.81,15100.0,92.5647,92.581,92.3781,92.3781,15100.0
2015-02-06 12:45:00,113.78,113.88,113.69,113.88,5000.0,92.3537,92.4349,92.2807,92.4349,5000.0
2015-02-06 12:50:00,113.86,113.86,113.73,113.73,2400.0,92.4186,92.4186,92.3131,92.3131,2400.0
2015-02-06 12:55:00,113.73,113.87,113.69,113.8,13700.0,92.3131,92.4268,92.2807,92.3699,13700.0
2015-02-06 13:00:00,113.8,113.91,113.74,113.88,24200.0,92.3699,92.4592,92.3212,92.4349,24200.0
2015-02-06 13:05:00,113.89,113.89,113.63,113.67,3100.0,92.443,92.443,92.2319,92.2644,3100.0
2015-02-06 13:10:00,113.69,113.7,113.44,113.44,4900.0,92.2807,92.2888,92.0777,92.0777,4900.0
2015-02-06 13:15:00,113.49,113.63,113.39,113.39,3200.0,92.1183,92.2319,92.0371,92.0371,3200.0
2015-02-06 13:20:00,113.41,113.5,113.36,113.43,13800.0,92.0534,92.1264,92.0128,92.0696,13800.0
2015-02-06 13:25:00,113.4,113.4,113.16,113.26,5600.0,92.0453,92.0453,91.8505,91.9316,5600.0
2015-02-06 13:30:00,113.27,113.31,113.14,113.28,3600.0,91.9397,91.9722,91.8342,91.9479,3600.0
2015-02-06 13:35:00,113.27,113.32,113.22,113.32,8400.0,91.9397,91.9803,91.8992,91.9803,8400.0
2015-02-06 13:40:00,113.33,113.49,113.33,113.47,2600.0,91.9884,92.1183,91.9884,92.1021,2600.0
2015-02-06 13:45:00,113.44,113.52,113.35,113.35,3800.0,92.0777,92.1427,92.0047,92.0047,3800.0
2015-02-06 13:50:00,113.36,113.46,113.35,113.4,4700.0,92.0128,92.094,92.0047,92.0453,4700.0
2015-02-06 13:55:00,113.4,113.5,113.36,113.4,6600.0,92.0453,92.1264,92.0128,92.0453,6600.0
2015-02-06 14:00:00,113.35,113.35,113.2,113.28,5700.0,92.0047,92.0047,91.8829,91.9479,5700.0
2015-02-06 14:05:00,113.36,113.37,113.24,113.24,2500.0,92.0128,92.0209,91.9154,91.9154,2500.0
2015-02-06 14:10:00,113.22,113.32,113.2,113.3,6300.0,91.8992,91.9803,91.8829,91.9641,6300.0
2015-02-06 14:15:00,113.32,113.42,113.27,113.39,4100.0,91.9803,92.0615,91.9397,92.0371,4100.0
2015-02-06 14:20:00,113.38,113.42,113.35,113.42,4400.0,92.029,92.0615,92.0047,92.0615,4400.0
2015-02-06 14:25:00,113.44,113.45,113.3,113.31,3700.0,92.0777,92.0858,91.9641,91.9722,3700.0
2015-02-06 14:30:00,113.33,113.45,113.26,113.44,7000.0,91.9884,92.0858,91.9316,92.0777,7000.0
2015-02-06 14:35:00,113.45,113.73,113.44,113.61,13600.0,92.0858,92.3131,92.0777,92.2157,13600.0
2015-02-06 14:40:00,113.62,113.63,113.44,113.44,7100.0,92.2238,92.2319,92.0777,92.0777,7100.0
2015-02-06 14:45:00,113.44,113.44,113.28,113.37,6300.0,92.0777,92.0777,91.9479,92.0209,6300.0
2015-02-06 14:50:00,113.36,113.39,113.17,113.19,5900.0,92.0128,92.0371,91.8586,91.8748,5900.0
2015-02-06 14:55:00,113.19,113.25,113.13,113.13,4900.0,91.8748,91.9235,91.8261,91.8261,4900.0
2015-02-06 15:00:00,113.11,113.14,112.73,112.83,11100.0,91.8099,91.8342,91.5014,91.5826,11100.0
2015-02-06 15:05:00,112.8,113.0,112.76,112.84,6200.0,91.5582,91.7206,91.5258,91.5907,6200.0
2015-02-06 15:10:00,112.8,112.84,112.67,112.72,23900.0,91.5582,91.5907,91.4527,91.4933,23900.0
2015-02-06 15:15:00,112.7,112.82,112.57,112.6,20900.0,91.4771,91.5745,91.3716,91.3959,20900.0
2015-02-06 15:20:00,112.59,112.68,112.46,112.56,19900.0,91.3878,91.4608,91.2823,91.3634,19900.0
2015-02-06 15:25:00,112.58,112.62,112.3,112.31,22600.0,91.3797,91.4121,91.1524,91.1605,22600.0
2015-02-06 15:30:00,112.31,112.57,112.25,112.52,19500.0,91.1605,91.3716,91.1118,91.331,19500.0
2015-02-06 15:35:00,112.53,112.63,112.43,112.59,19100.0,91.3391,91.4203,91.2579,91.3878,19100.0
2015-02-06 15:40:00,112.61,112.61,112.36,112.38,24500.0,91.404,91.404,91.2011,91.2173,24500.0
2015-02-06 15:45:00,112.4,112.5,112.38,112.45,31300.0,91.2336,91.3147,91.2173,91.2742,31300.0
2015-02-06 15:50:00,112.46,112.58,112.39,112.53,28600.0,91.2823,91.3797,91.2255,91.3391,28600.0
2015-02-06 15:55:00,112.55,112.63,112.45,112.63,39000.0,91.3553,91.4203,91.2742,91.4203,39000.0
2015-02-09 09:30:00,112.0,112.5,111.46,112.3,20700.0,90.9089,91.3147,90.4706,91.1524,20700.0
2015-02-09 09:35:00,112.29,113.29,112.29,113.24,5800.0,91.1443,91.956,91.1443,91.9154,5800.0
2015-02-09 09:40:00,113.27,113.3,112.78,112.78,8900.0,91.9397,91.9641,91.542,91.542,8900.0
2015-02-09 09:45:00,112.87,113.19,112.81,113.0,4000.0,91.6151,91.8748,91.5664,91.7206,4000.0
2015-02-09 09:50:00,113.09,113.3,113.03,113.11,3800.0,91.7936,91.9641,91.7449,91.8099,3800.0
2015-02-09 09:55:00,113.1,113.29,113.01,113.01,4000.0,91.8018,91.956,91.7287,91.7287,4000.0
2015-02-09 10:00:00,113.01,113.43,113.01,113.39,10300.0,91.7287,92.0696,91.7287,92.0371,10300.0
2015-02-09 10:05:00,113.43,113.61,113.39,113.54,8400.0,92.0696,92.2157,92.0371,92.1589,8400.0
2015-02-09 10:10:00,113.61,113.75,113.42,113.75,14900.0,92.2157,92.3294,92.0615,92.3294,14900.0
2015-02-09 10:15:00,113.81,114.1,113.81,114.07,15600.0,92.3781,92.6134,92.3781,92.5891,15600.0
2015-02-09 10:20:00,114.03,114.09,113.8,113.8,27800.0,92.5566,92.6053,92.3699,92.3699,27800.0
2015-02-09 10:25:00,113.84,113.92,113.79,113.85,9700.0,92.4024,92.4673,92.3618,92.4105,9700.0
2015-02-09 10:30:00,113.86,114.0,113.85,114.0,10900.0,92.4186,92.5323,92.4105,92.5323,10900.0
2015-02-09 10:35:00,114.0,114.17,113.99,114.08,13000.0,92.5323,92.6703,92.5242,92.5972,13000.0
2015-02-09 10:40:00,114.07,114.07,113.89,113.89,12700.0,92.5891,92.5891,92.443,92.443,12700.0
2015-02-09 10:45:00,113.89,113.92,113.72,113.83,18200.0,92.443,92.4673,92.305,92.3943,18200.0
2015-02-09 10:50:00,113.8,114.12,113.79,114.06,8600.0,92.3699,92.6297,92.3618,92.581,8600.0
2015-02-09 10:55:00,114.03,114.03,113.86,113.92,9300.0,92.5566,92.5566,92.4186,92.4673,9300.0
2015-02-09 11:00:00,113.96,114.1,113.95,114.1,10000.0,92.4998,92.6134,92.4917,92.6134,10000.0
2015-02-09 11:05:00,114.08,114.28,114.08,114.28,16400.0,92.5972,92.7595,92.5972,92.7595,16400.0
2015-02-09 11:10:00,114.3,114.32,114.22,114.25,8800.0,92.7758,92.792,92.7108,92.7352,8800.0
2015-02-09 11:15:00,114.23,114.45,114.19,114.39,15300.0,92.719,92.8975,92.6865,92.8488,15300.0
2015-02-09 11:20:00,114.39,114.42,114.25,114.25,6200.0,92.8488,92.8732,92.7352,92.7352,6200.0
2015-02-09 11:25:00,114.28,114.36,114.14,114.26,9900.0,92.7595,92.8245,92.6459,92.7433,9900.0
2015-02-09 11:30:00,114.23,114.36,114.2,114.32,12900.0,92.719,92.8245,92.6946,92.792,12900.0
2015-02-09 11:35:00,114.35,114.43,114.34,114.39,6200.0,92.8164,92.8813,92.8082,92.8488,6200.0
2015-02-09 11:40:00,114.43,114.47,114.4,114.44,4800.0,92.8813,92.9138,92.8569,92.8894,4800.0
2015-02-09 11:45:00,114.39,114.41,114.34,114.4,4600.0,92.8488,92.8651,92.8082,92.8569,4600.0
2015-02-09 11:50:00,114.39,114.45,114.33,114.43,7400.0,92.8488,92.8975,92.8001,92.8813,7400.0
2015-02-09 11:55:00,114.43,114.59,114.42,114.59,12700.0,92.8813,93.0112,92.8732,93.0112,12700.0
2015-02-09 12:00:00,114.6,114.6,114.46,114.49,4900.0,93.0193,93.0193,92.9056,92.93,4900.0
2015-02-09 12:05:00,114.47,114.65,114.39,114.59,7600.0,92.9138,93.0599,92.8488,93.0112,7600.0
2015-02-09 12:10:00,114.61,114.64,114.56,114.56,2900.0,93.0274,93.0518,92.9868,92.9868,2900.0
2015-02-09 12:15:00,114.54,114.56,114.43,114.43,4900.0,92.9706,92.9868,92.8813,92.8813,4900.0
2015-02-09 12:20:00,114.44,114.72,114.42,114.72,42400.0,92.8894,93.1167,92.8732,93.1167,42400.0
2015-02-09 12:25:00,114.72,114.76,114.62,114.76,7200.0,93.1167,93.1492,93.0355,93.1492,7200.0
2015-02-09 12:30:00,114.81,114.91,114.77,114.88,7000.0,93.1897,93.2709,93.1573,93.2466,7000.0
2015-02-09 12:35:00,114.88,114.95,114.85,114.86,11900.0,93.2466,93.3034,93.2222,93.2303,11900.0
2015-02-09 12:40:00,114.85,114.94,114.82,114.85,11600.0,93.2222,93.2953,93.1979,93.2222,11600.0
2015-02-09 12:45:00,114.84,114.94,114.82,114.91,11100.0,93.2141,93.2953,93.1979,93.2709,11100.0
2015-02-09 12:50:00,114.93,114.97,114.9,114.96,9700.0,93.2871,93.3196,93.2628,93.3115,9700.0
2015-02-09 12:55:00,114.94,114.94,114.81,114.9,3100.0,93.2953,93.2953,93.1897,93.2628,3100.0
2015-02-09 13:00:00,114.88,114.97,114.85,114.87,6000.0,93.2466,93.3196,93.2222,93.2384,6000.0
2015-02-09 13:05:00,114.89,114.95,114.83,114.87,4400.0,93.2547,93.3034,93.206,93.2384,4400.0
2015-02-09 13:10:00,114.88,114.92,114.81,114.83,4500.0,93.2466,93.279,93.1897,93.206,4500.0
2015-02-09 13:15:00,114.83,114.88,114.71,114.71,5400.0,93.206,93.2466,93.1086,93.1086,5400.0
2015-02-09 13:20:00,114.72,114.72,114.6,114.65,4200.0,93.1167,93.1167,93.0193,93.0599,4200.0
2015-02-09 13:25:00,114.63,114.65,114.48,114.5,5800.0,93.0436,93.0599,92.9219,92.9381,5800.0
2015-02-09 13:30:00,114.51,114.6,114.5,114.53,10900.0,92.9462,93.0193,92.9381,92.9625,10900.0
2015-02-09 13:35:00,114.52,114.57,114.48,114.52,2900.0,92.9544,92.9949,92.9219,92.9544,2900.0
2015-02-09 13:40:00,114.52,114.56,114.38,114.41,4000.0,92.9544,92.9868,92.8407,92.8651,4000.0
2015-02-09 13:45:00,114.41,114.48,114.39,114.42,4200.0,92.8651,92.9219,92.8488,92.8732,4200.0
2015-02-09 13:50:00,114.43,114.54,114.42,114.52,3500.0,92.8813,92.9706,92.8732,92.9544,3500.0
2015-02-09 13:55:00,114.56,114.67,114.49,114.6,21300.0,92.9868,93.0761,92.93,93.0193,21300.0
2015-02-09 14:00:00,114.6,114.68,114.43,114.61,7600.0,93.0193,93.0842,92.8813,93.0274,7600.0
2015-02-09 14:05:00,114.65,114.71,114.51,114.54,9300.0,93.0599,93.1086,92.9462,92.9706,9300.0
2015-02-09 14:10:00,114.53,114.78,114.5,114.68,25700.0,92.9625,93.1654,92.9381,93.0842,25700.0
2015-02-09 14:15:00,114.69,114.8,114.57,114.61,12600.0,93.0923,93.1816,92.9949,93.0274,12600.0
2015-02-09 14:20:00,114.63,114.79,114.59,114.76,6400.0,93.0436,93.1735,93.0112,93.1492,6400.0
2015-02-09 14:25:00,114.74,114.94,114.73,114.89,7800.0,93.1329,93.2953,93.1248,93.2547,7800.0
2015-02-09 14:30:00,114.89,114.93,114.75,114.86,11400.0,93.2547,93.2871,93.141,93.2303,11400.0
2015-02-09 14:35:00,114.84,114.97,114.83,114.97,7300.0,93.2141,93.3196,93.206,93.3196,7300.0
2015-02-09 14:40:00,114.99,114.99,114.82,114.86,8100.0,93.3358,93.3358,93.1979,93.2303,8100.0
2015-02-09 14:45:00,114.88,114.95,114.83,114.88,9000.0,93.2466,93.3034,93.206,93.2466,9000.0
2015-02-09 14:50:00,114.88,114.9,114.73,114.73,10100.0,93.2466,93.2628,93.1248,93.1248,10100.0
2015-02-09 14:55:00,114.75,114.81,114.63,114.63,7100.0,93.141,93.1897,93.0436,93.0436,7100.0
2015-02-09 15:00:00,114.62,114.69,114.36,114.39,8200.0,93.0355,93.0923,92.8245,92.8488,8200.0
2015-02-09 15:05:00,114.39,114.57,114.29,114.46,11400.0,92.8488,92.9949,92.7677,92.9056,11400.0
2015-02-09 15:10:00,114.45,114.66,114.41,114.66,5200.0,92.8975,93.068,92.8651,93.068,5200.0
2015-02-09 15:15:00,114.6,114.63,114.42,114.43,12100.0,93.0193,93.0436,92.8732,92.8813,12100.0
2015-02-09 15:20:00,114.41,114.79,114.38,114.7,19700.0,92.8651,93.1735,92.8407,93.1005,19700.0
2015-02-09 15:25:00,114.7,114.83,114.68,114.83,12400.0,93.1005,93.206,93.0842,93.206,12400.0
2015-02-09 15:30:00,114.82,114.83,114.58,114.58,11400.0,93.1979,93.206,93.0031,93.0031,11400.0
2015-02-09 15:35:00,114.58,114.74,114.49,114.67,13500.0,93.0031,93.1329,92.93,93.0761,13500.0
2015-02-09 15:40:00,114.67,115.04,114.66,114.95,29900.0,93.0761,93.3764,93.068,93.3034,29900.0
2015-02-09 15:45:00,115.01,115.07,114.88,115.05,15400.0,93.3521,93.4008,93.2466,93.3845,15400.0
2015-02-09 15:50:00,115.04,115.04,114.93,114.98,25700.0,93.3764,93.3764,93.2871,93.3277,25700.0
2015-02-09 15:55:00,114.98,115.11,114.98,115.03,53100.0,93.3277,93.4332,93.3277,93.3683,53100.0
2015-02-10 09:30:00,115.47,115.67,114.9,115.06,19000.0,93.7255,93.8878,93.2628,93.3927,19000.0
2015-02-10 09:35:00,115.03,115.12,114.65,114.87,3800.0,93.3683,93.4414,93.0599,93.2384,3800.0
2015-02-10 09:40:00,114.86,114.94,114.63,114.63,2700.0,93.2303,93.2953,93.0436,93.0436,2700.0
2015-02-10 09:45:00,114.55,114.64,114.39,114.5,4600.0,92.9787,93.0518,92.8488,92.9381,4600.0
2015-02-10 09:50:00,114.42,114.67,114.12,114.12,13000.0,92.8732,93.0761,92.6297,92.6297,13000.0
2015-02-10 09:55:00,114.03,114.2,113.93,114.05,25700.0,92.5566,92.6946,92.4755,92.5729,25700.0
2015-02-10 10:00:00,114.0,114.23,114.0,114.01,2200.0,92.5323,92.719,92.5323,92.5404,2200.0
2015-02-10 10:05:00,114.03,114.27,114.01,114.26,5800.0,92.5566,92.7514,92.5404,92.7433,5800.0
2015-02-10 10:10:00,114.26,114.44,114.21,114.41,3000.0,92.7433,92.8894,92.7027,92.8651,3000.0
2015-02-10 10:15:00,114.34,114.54,114.17,114.17,3000.0,92.8082,92.9706,92.6703,92.6703,3000.0
2015-02-10 10:20:00,114.22,114.32,114.14,114.14,4500.0,92.7108,92.792,92.6459,92.6459,4500.0
2015-02-10 10:25:00,114.15,114.18,114.0,114.09,2800.0,92.654,92.6784,92.5323,92.6053,2800.0
2015-02-10 10:30:00,114.01,114.08,113.86,114.02,6400.0,92.5404,92.5972,92.4186,92.5485,6400.0
2015-02-10 10:35:00,114.02,114.1,113.97,114.02,7000.0,92.5485,92.6134,92.5079,92.5485,7000.0
2015-02-10 10:40:00,114.08,114.09,113.91,113.91,4700.0,92.5972,92.6053,92.4592,92.4592,4700.0
2015-02-10 10:45:00,113.9,113.9,113.56,113.6,9900.0,92.4511,92.4511,92.1751,92.2076,9900.0
2015-02-10 10:50:00,113.63,113.79,113.63,113.74,6300.0,92.2319,92.3618,92.2319,92.3212,6300.0
2015-02-10 10:55:00,113.73,113.78,113.69,113.74,6900.0,92.3131,92.3537,92.2807,92.3212,6900.0
2015-02-10 11:00:00,113.77,113.77,113.63,113.67,5700.0,92.3456,92.3456,92.2319,92.2644,5700.0
2015-02-10 11:05:00,113.69,113.77,113.65,113.75,9600.0,92.2807,92.3456,92.2482,92.3294,9600.0
2015-02-10 11:10:00,113.77,113.89,113.75,113.75,7900.0,92.3456,92.443,92.3294,92.3294,7900.0
2015-02-10 11:15:00,113.77,113.87,113.74,113.79,6100.0,92.3456,92.4268,92.3212,92.3618,6100.0
2015-02-10 11:20:00,113.79,113.94,113.77,113.86,14700.0,92.3618,92.4836,92.3456,92.4186,14700.0
2015-02-10 11:25:00,113.85,113.96,113.82,113.91,6500.0,92.4105,92.4998,92.3862,92.4592,6500.0
2015-02-10 11:30:00,113.9,113.94,113.87,113.88,3100.0,92.4511,92.4836,92.4268,92.4349,3100.0
2015-02-10 11:35:00,113.93,113.95,113.89,113.9,3400.0,92.4755,92.4917,92.443,92.4511,3400.0
2015-02-10 11:40:00,113.93,113.95,113.87,113.89,5400.0,92.4755,92.4917,92.4268,92.443,5400.0
2015-02-10 11:45:00,113.91,113.91,113.75,113.81,11200.0,92.4592,92.4592,92.3294,92.3781,11200.0
2015-02-10 11:50:00,113.82,113.97,113.76,113.9,18300.0,92.3862,92.5079,92.3375,92.4511,18300.0
2015-02-10 11:55:00,113.95,114.2,113.95,114.2,4500.0,92.4917,92.6946,92.4917,92.6946,4500.0
2015-02-10 12:00:00,114.18,114.18,114.04,114.05,4900.0,92.6784,92.6784,92.5647,92.5729,4900.0
2015-02-10 12:05:00,114.05,114.1,114.04,114.04,2600.0,92.5729,92.6134,92.5647,92.5647,2600.0
2015-02-10 12:10:00,114.03,114.19,114.03,114.1,6000.0,92.5566,92.6865,92.5566,92.6134,6000.0
2015-02-10 12:15:00,114.1,114.27,114.09,114.27,4800.0,92.6134,92.7514,92.6053,92.7514,4800.0
2015-02-10 12:20:00,114.33,114.36,114.27,114.36,2000.0,92.8001,92.8245,92.7514,92.8245,2000.0
2015-02-10 12:25:00,114.33,114.55,114.31,114.49,31500.0,92.8001,92.9787,92.7839,92.93,31500.0
2015-02-10 12:30:00,114.52,114.56,114.44,114.51,18200.0,92.9544,92.9868,92.8894,92.9462,18200.0
2015-02-10 12:35:00,114.5,114.67,114.48,114.67,10400.0,92.9381,93.0761,92.9219,93.0761,10400.0
2015-02-10 12:40:00,114.7,114.73,114.64,114.71,5000.0,93.1005,93.1248,93.0518,93.1086,5000.0
2015-02-10 12:45:00,114.72,114.72,114.57,114.66,3500.0,93.1167,93.1167,92.9949,93.068,3500.0
2015-02-10 12:50:00,114.66,114.69,114.45,114.45,3100.0,93.068,93.0923,92.8975,92.8975,3100.0
2015-02-10 12:55:00,114.44,114.48,114.41,114.43,4900.0,92.8894,92.9219,92.8651,92.8813,4900.0
2015-02-10 13:00:00,114.42,114.5,114.42,114.44,3900.0,92.8732,92.9381,92.8732,92.8894,3900.0
2015-02-10 13:05:00,114.5,114.63,114.49,114.57,16600.0,92.9381,93.0436,92.93,92.9949,16600.0
2015-02-10 13:10:00,114.61,114.71,114.61,114.7,4300.0,93.0274,93.1086,93.0274,93.1005,4300.0
2015-02-10 13:15:00,114.7,114.71,114.64,114.69,1700.0,93.1005,93.1086,93.0518,93.0923,1700.0
2015-02-10 13:20:00,114.65,114.65,114.4,114.4,2600.0,93.0599,93.0599,92.8569,92.8569,2600.0
2015-02-10 13:25:00,114.43,114.44,114.36,114.36,3000.0,92.8813,92.8894,92.8245,92.8245,3000.0
2015-02-10 13:30:00,114.38,114.38,114.31,114.33,2800.0,92.8407,92.8407,92.7839,92.8001,2800.0
2015-02-10 13:35:00,114.33,114.35,114.26,114.35,5400.0,92.8001,92.8164,92.7433,92.8164,5400.0
2015-02-10 13:40:00,114.41,114.41,114.19,114.2,4400.0,92.8651,92.8651,92.6865,92.6946,4400.0
2015-02-10 13:45:00,114.22,114.37,114.22,114.33,3900.0,92.7108,92.8326,92.7108,92.8001,3900.0
2015-02-10 13:50:00,114.38,114.49,114.38,114.44,4300.0,92.8407,92.93,92.8407,92.8894,4300.0
2015-02-10 13:55:00,114.41,114.41,114.26,114.26,3900.0,92.8651,92.8651,92.7433,92.7433,3900.0
2015-02-10 14:00:00,114.28,114.47,114.27,114.47,3300.0,92.7595,92.9138,92.7514,92.9138,3300.0
2015-02-10 14:05:00,114.47,114.47,114.38,114.39,4800.0,92.9138,92.9138,92.8407,92.8488,4800.0
2015-02-10 14:10:00,114.42,114.44,114.35,114.35,5600.0,92.8732,92.8894,92.8164,92.8164,5600.0
2015-02-10 14:15:00,114.36,114.45,114.31,114.45,4000.0,92.8245,92.8975,92.7839,92.8975,4000.0
2015-02-10 14:20:00,114.45,114.49,114.43,114.48,2300.0,92.8975,92.93,92.8813,92.9219,2300.0
2015-02-10 14:25:00,114.49,114.62,114.48,114.58,3900.0,92.93,93.0355,92.9219,93.0031,3900.0
2015-02-10 14:30:00,114.61,114.68,114.58,114.65,5200.0,93.0274,93.0842,93.0031,93.0599,5200.0
2015-02-10 14:35:00,114.65,114.67,114.57,114.67,5800.0,93.0599,93.0761,92.9949,93.0761,5800.0
2015-02-10 14:40:00,114.68,114.73,114.53,114.57,11300.0,93.0842,93.1248,92.9625,92.9949,11300.0
2015-02-10 14:45:00,114.56,114.78,114.56,114.78,16300.0,92.9868,93.1654,92.9868,93.1654,16300.0
2015-02-10 14:50:00,114.79,114.86,114.78,114.83,6900.0,93.1735,93.2303,93.1654,93.206,6900.0
2015-02-10 14:55:00,114.86,115.02,114.85,115.01,6200.0,93.2303,93.3602,93.2222,93.3521,6200.0
2015-02-10 15:00:00,115.02,115.11,114.91,114.92,9300.0,93.3602,93.4332,93.2709,93.279,9300.0
2015-02-10 15:05:00,114.93,115.05,114.84,115.03,8700.0,93.2871,93.3845,93.2141,93.3683,8700.0
2015-02-10 15:10:00,115.06,115.1,115.05,115.08,6100.0,93.3927,93.4251,93.3845,93.4089,6100.0
2015-02-10 15:15:00,115.08,115.08,114.93,115.04,7400.0,93.4089,93.4089,93.2871,93.3764,7400.0
2015-02-10 15:20:00,115.06,115.06,114.85,114.88,11700.0,93.3927,93.3927,93.2222,93.2466,11700.0
2015-02-10 15:25:00,114.88,115.02,114.8,115.02,12900.0,93.2466,93.3602,93.1816,93.3602,12900.0
2015-02-10 15:30:00,115.05,115.05,114.91,114.91,8900.0,93.3845,93.3845,93.2709,93.2709,8900.0
2015-02-10 15:35:00,114.94,114.96,114.91,114.96,14300.0,93.2953,93.3115,93.2709,93.3115,14300.0
2015-02-10 15:40:00,114.94,114.94,114.87,114.94,10600.0,93.2953,93.2953,93.2384,93.2953,10600.0
2015-02-10 15:45:00,114.94,115.05,114.82,114.83,23700.0,93.2953,93.3845,93.1979,93.206,23700.0
2015-02-10 15:50:00,114.84,114.94,114.83,114.94,26300.0,93.2141,93.2953,93.206,93.2953,26300.0
2015-02-10 15:55:00,114.94,115.04,114.91,114.99,68300.0,93.2953,93.3764,93.2709,93.3358,68300.0
2015-02-11 09:30:00,114.78,115.11,114.71,114.71,11700.0,93.1654,93.4332,93.1086,93.1086,11700.0
2015-02-11 09:35:00,114.85,115.02,114.2,114.36,9500.0,93.2222,93.3602,92.6946,92.8245,9500.0
2015-02-11 09:40:00,114.42,114.86,114.16,114.82,12000.0,92.8732,93.2303,92.6621,93.1979,12000.0
2015-02-11 09:45:00,114.78,114.79,114.27,114.38,15000.0,93.1654,93.1735,92.7514,92.8407,15000.0
2015-02-11 09:50:00,114.49,114.5,114.21,114.5,8000.0,92.93,92.9381,92.7027,92.9381,8000.0
2015-02-11 09:55:00,114.5,114.58,114.33,114.58,26000.0,92.9381,93.0031,92.8001,93.0031,26000.0
2015-02-11 10:00:00,114.49,114.5,114.21,114.25,7200.0,92.93,92.9381,92.7027,92.7352,7200.0
2015-02-11 10:05:00,114.16,114.23,114.08,114.22,3400.0,92.6621,92.719,92.5972,92.7108,3400.0
2015-02-11 10:10:00,114.16,114.34,114.16,114.28,8400.0,92.6621,92.8082,92.6621,92.7595,8400.0
2015-02-11 10:15:00,114.31,114.31,114.17,114.24,4300.0,92.7839,92.7839,92.6703,92.7271,4300.0
2015-02-11 10:20:00,114.16,114.16,113.94,113.94,6200.0,92.6621,92.6621,92.4836,92.4836,6200.0
2015-02-11 10:25:00,113.91,113.92,113.79,113.92,2400.0,92.4592,92.4673,92.3618,92.4673,2400.0
2015-02-11 10:30:00,113.9,113.97,113.74,113.97,5900.0,92.4511,92.5079,92.3212,92.5079,5900.0
2015-02-11 10:35:00,114.0,114.09,113.97,113.99,4700.0,92.5323,92.6053,92.5079,92.5242,4700.0
2015-02-11 10:40:00,114.03,114.09,113.95,113.99,4400.0,92.5566,92.6053,92.4917,92.5242,4400.0
2015-02-11 10:45:00,113.97,113.98,113.86,113.89,5100.0,92.5079,92.516,92.4186,92.443,5100.0
2015-02-11 10:50:00,113.89,114.0,113.89,113.95,6000.0,92.443,92.5323,92.443,92.4917,6000.0
2015-02-11 10:55:00,113.96,114.0,113.86,113.87,5300.0,92.4998,92.5323,92.4186,92.4268,5300.0
2015-02-11 11:00:00,113.94,114.21,113.89,114.21,9400.0,92.4836,92.7027,92.443,92.7027,9400.0
2015-02-11 11:05:00,114.19,114.3,114.17,114.2,7700.0,92.6865,92.7758,92.6703,92.6946,7700.0
2015-02-11 11:10:00,114.21,114.34,114.18,114.18,11100.0,92.7027,92.8082,92.6784,92.6784,11100.0
2015-02-11 11:15:00,114.17,114.2,114.11,114.11,7400.0,92.6703,92.6946,92.6216,92.6216,7400.0
2015-02-11 11:20:00,114.1,114.15,114.0,114.1,14400.0,92.6134,92.654,92.5323,92.6134,14400.0
2015-02-11 11:25:00,114.15,114.52,114.13,114.47,5600.0,92.654,92.9544,92.6378,92.9138,5600.0
2015-02-11 11:30:00,114.43,114.46,114.27,114.45,5300.0,92.8813,92.9056,92.7514,92.8975,5300.0
2015-02-11 11:35:00,114.49,114.57,114.49,114.57,4000.0,92.93,92.9949,92.93,92.9949,4000.0
2015-02-11 11:40:00,114.6,114.66,114.51,114.59,11700.0,93.0193,93.068,92.9462,93.0112,11700.0
2015-02-11 11:45:00,114.62,114.76,114.59,114.69,2200.0,93.0355,93.1492,93.0112,93.0923,2200.0
2015-02-11 11:50:00,114.71,114.87,114.69,114.87,9000.0,93.1086,93.2384,93.0923,93.2384,9000.0
2015-02-11 11:55:00,114.83,114.99,114.83,114.95,8500.0,93.206,93.3358,93.206,93.3034,8500.0
2015-02-11 12:00:00,114.92,114.95,114.82,114.95,9000.0,93.279,93.3034,93.1979,93.3034,9000.0
2015-02-11 12:05:00,114.92,115.0,114.87,114.87,16300.0,93.279,93.344,93.2384,93.2384,16300.0
2015-02-11 12:10:00,114.86,114.98,114.79,114.95,14400.0,93.2303,93.3277,93.1735,93.3034,14400.0
2015-02-11 12:15:00,114.92,114.99,114.89,114.95,3600.0,93.279,93.3358,93.2547,93.3034,3600.0
2015-02-11 12:20:00,114.92,114.96,114.89,114.94,3300.0,93.279,93.3115,93.2547,93.2953,3300.0
2015-02-11 12:25:00,114.95,114.96,114.87,114.94,8100.0,93.3034,93.3115,93.2384,93.2953,8100.0
2015-02-11 12:30:00,114.98,114.98,114.91,114.93,3000.0,93.3277,93.3277,93.2709,93.2871,3000.0
2015-02-11 12:35:00,114.91,114.95,114.85,114.87,12400.0,93.2709,93.3034,93.2222,93.2384,12400.0
2015-02-11 12:40:00,114.89,114.96,114.71,114.71,47000.0,93.2547,93.3115,93.1086,93.1086,47000.0
2015-02-11 12:45:00,114.72,114.82,114.72,114.8,1700.0,93.1167,93.1979,93.1167,93.1816,1700.0
2015-02-11 12:50:00,114.81,114.81,114.64,114.74,8800.0,93.1897,93.1897,93.0518,93.1329,8800.0
2015-02-11 12:55:00,114.71,114.75,114.53,114.69,19500.0,93.1086,93.141,92.9625,93.0923,19500.0
2015-02-11 13:00:00,114.69,114.79,114.66,114.7,11900.0,93.0923,93.1735,93.068,93.1005,11900.0
2015-02-11 13:05:00,114.71,114.76,114.66,114.76,42200.0,93.1086,93.1492,93.068,93.1492,42200.0
2015-02-11 13:10:00,114.71,114.75,114.59,114.73,57700.0,93.1086,93.141,93.0112,93.1248,57700.0
2015-02-11 13:15:00,114.73,114.79,114.57,114.79,35900.0,93.1248,93.1735,92.9949,93.1735,35900.0
2015-02-11 13:20:00,114.74,114.87,114.67,114.85,12700.0,93.1329,93.2384,93.0761,93.2222,12700.0
2015-02-11 13:25:00,114.88,114.9,114.82,114.88,3500.0,93.2466,93.2628,93.1979,93.2466,3500.0
2015-02-11 13:30:00,114.92,114.92,114.73,114.81,20600.0,93.279,93.279,93.1248,93.1897,20600.0
2015-02-11 13:35:00,114.83,114.87,114.74,114.8,10300.0,93.206,93.2384,93.1329,93.1816,10300.0
2015-02-11 13:40:00,114.76,114.89,114.73,114.76,7600.0,93.1492,93.2547,93.1248,93.1492,7600.0
2015-02-11 13:45:00,114.76,114.77,114.67,114.71,6700.0,93.1492,93.1573,93.0761,93.1086,6700.0
2015-02-11 13:50:00,114.74,114.75,114.71,114.74,10200.0,93.1329,93.141,93.1086,93.1329,10200.0
2015-02-11 13:55:00,114.75,115.2,114.7,115.11,19100.0,93.141,93.5063,93.1005,93.4332,19100.0
2015-02-11 14:00:00,115.13,115.27,114.95,114.98,12100.0,93.4495,93.5631,93.3034,93.3277,12100.0
2015-02-11 14:05:00,115.01,115.1,114.96,115.06,5200.0,93.3521,93.4251,93.3115,93.3927,5200.0
2015-02-11 14:10:00,115.05,115.2,115.05,115.13,5200.0,93.3845,93.5063,93.3845,93.4495,5200.0
2015-02-11 14:15:00,115.17,115.26,115.03,115.2,8200.0,93.4819,93.555,93.3683,93.5063,8200.0
2015-02-11 14:20:00,115.23,115.23,115.07,115.19,8400.0,93.5306,93.5306,93.4008,93.4982,8400.0
2015-02-11 14:25:00,115.19,115.27,115.04,115.1,10700.0,93.4982,93.5631,93.3764,93.4251,10700.0
2015-02-11 14:30:00,115.12,115.27,115.09,115.23,9500.0,93.4414,93.5631,93.417,93.5306,9500.0
2015-02-11 14:35:00,115.23,115.37,115.21,115.33,7900.0,93.5306,93.6443,93.5144,93.6118,7900.0
2015-02-11 14:40:00,115.36,115.4,115.33,115.36,5200.0,93.6362,93.6686,93.6118,93.6362,5200.0
2015-02-11 14:45:00,115.38,115.48,115.37,115.39,4900.0,93.6524,93.7336,93.6443,93.6605,4900.0
2015-02-11 14:50:00,115.39,115.47,115.38,115.44,3700.0,93.6605,93.7255,93.6524,93.7011,3700.0
2015-02-11 14:55:00,115.44,115.49,115.3,115.33,6700.0,93.7011,93.7417,93.5875,93.6118,6700.0
2015-02-11 15:00:00,115.32,115.37,115.29,115.29,4000.0,93.6037,93.6443,93.5793,93.5793,4000.0
2015-02-11 15:05:00,115.32,115.33,115.23,115.26,5500.0,93.6037,93.6118,93.5306,93.555,5500.0
2015-02-11 15:10:00,115.26,115.32,115.23,115.3,3200.0,93.555,93.6037,93.5306,93.5875,3200.0
2015-02-11 15:15:00,115.31,115.33,115.14,115.29,13200.0,93.5956,93.6118,93.4576,93.5793,13200.0
2015-02-11 15:20:00,115.34,115.59,115.31,115.59,8200.0,93.6199,93.8229,93.5956,93.8229,8200.0
2015-02-11 15:25:00,115.6,115.84,115.6,115.67,25100.0,93.831,94.0258,93.831,93.8878,25100.0
2015-02-11 15:30:00,115.7,115.74,115.53,115.54,22500.0,93.9121,93.9446,93.7742,93.7823,22500.0
2015-02-11 15:35:00,115.59,115.66,115.57,115.66,10700.0,93.8229,93.8797,93.8066,93.8797,10700.0
2015-02-11 15:40:00,115.66,115.73,115.51,115.53,21000.0,93.8797,93.9365,93.7579,93.7742,21000.0
2015-02-11 15:45:00,115.5,115.55,115.31,115.33,23300.0,93.7498,93.7904,93.5956,93.6118,23300.0
2015-02-11 15:50:00,115.33,115.39,115.21,115.24,29200.0,93.6118,93.6605,93.5144,93.5388,29200.0
2015-02-11 15:55:00,115.23,115.35,115.23,115.33,38900.0,93.5306,93.6281,93.5306,93.6118,38900.0
2015-02-12 09:30:00,115.94,116.2,115.42,115.51,25300.0,94.6303,94.8425,94.2059,94.2793,25300.0
2015-02-12 09:35:00,115.51,115.86,115.32,115.44,5000.0,94.2793,94.565,94.1243,94.2222,5000.0
2015-02-12 09:40:00,115.56,115.71,115.42,115.65,11000.0,94.3201,94.4426,94.2059,94.3936,11000.0
2015-02-12 09:45:00,115.58,115.81,115.53,115.81,12300.0,94.3365,94.5242,94.2957,94.5242,12300.0
2015-02-12 09:50:00,115.79,116.09,115.78,115.99,6000.0,94.5079,94.7527,94.4997,94.6711,6000.0
2015-02-12 09:55:00,115.97,116.07,115.96,116.04,4600.0,94.6548,94.7364,94.6466,94.7119,4600.0
2015-02-12 10:00:00,115.98,115.99,115.73,115.83,14400.0,94.6629,94.6711,94.4589,94.5405,14400.0
2015-02-12 10:05:00,115.87,116.11,115.87,116.11,6800.0,94.5732,94.7691,94.5732,94.7691,6800.0
2015-02-12 10:10:00,116.11,116.45,116.11,116.37,18100.0,94.7691,95.0466,94.7691,94.9813,18100.0
2015-02-12 10:15:00,116.37,116.58,116.36,116.55,11700.0,94.9813,95.1527,94.9731,95.1282,11700.0
2015-02-12 10:20:00,116.53,116.64,116.48,116.53,19500.0,95.1119,95.2016,95.071,95.1119,19500.0
2015-02-12 10:25:00,116.52,116.57,116.43,116.56,54200.0,95.1037,95.1445,95.0302,95.1363,54200.0
2015-02-12 10:30:00,116.57,116.57,116.25,116.25,40900.0,95.1445,95.1445,94.8833,94.8833,40900.0
2015-02-12 10:35:00,116.25,116.5,116.22,116.47,13600.0,94.8833,95.0874,94.8588,95.0629,13600.0
2015-02-12 10:40:00,116.5,116.5,116.41,116.47,11000.0,95.0874,95.0874,95.0139,95.0629,11000.0
2015-02-12 10:45:00,116.48,116.54,116.22,116.22,11200.0,95.071,95.12,94.8588,94.8588,11200.0
2015-02-12 10:50:00,116.21,116.37,116.16,116.18,24500.0,94.8507,94.9813,94.8099,94.8262,24500.0
2015-02-12 10:55:00,116.23,116.23,116.05,116.14,12800.0,94.867,94.867,94.7201,94.7935,12800.0
2015-02-12 11:00:00,116.15,116.18,116.08,116.18,7200.0,94.8017,94.8262,94.7446,94.8262,7200.0
2015-02-12 11:05:00,116.2,116.2,116.05,116.06,9200.0,94.8425,94.8425,94.7201,94.7282,9200.0
2015-02-12 11:10:00,116.04,116.39,116.03,116.33,23200.0,94.7119,94.9976,94.7038,94.9486,23200.0
2015-02-12 11:15:00,116.33,116.33,116.04,116.11,13200.0,94.9486,94.9486,94.7119,94.7691,13200.0
2015-02-12 11:20:00,116.11,116.11,115.91,115.97,6100.0,94.7691,94.7691,94.6058,94.6548,6100.0
2015-02-12 11:25:00,116.03,116.28,116.02,116.21,7500.0,94.7038,94.9078,94.6956,94.8507,7500.0
2015-02-12 11:30:00,116.23,116.48,116.19,116.46,4200.0,94.867,95.071,94.8343,95.0547,4200.0
2015-02-12 11:35:00,116.52,116.59,116.44,116.47,9100.0,95.1037,95.1608,95.0384,95.0629,9100.0
2015-02-12 11:40:00,116.41,116.51,116.4,116.51,4900.0,95.0139,95.0955,95.0058,95.0955,4900.0
2015-02-12 11:45:00,116.51,116.64,116.51,116.62,6200.0,95.0955,95.2016,95.0955,95.1853,6200.0
2015-02-12 11:50:00,116.58,116.59,116.49,116.55,6500.0,95.1527,95.1608,95.0792,95.1282,6500.0
2015-02-12 11:55:00,116.55,116.64,116.49,116.56,5500.0,95.1282,95.2016,95.0792,95.1363,5500.0
2015-02-12 12:00:00,116.55,116.68,116.51,116.55,5000.0,95.1282,95.2343,95.0955,95.1282,5000.0
2015-02-12 12:05:00,116.53,116.62,116.48,116.58,6700.0,95.1119,95.1853,95.071,95.1527,6700.0
2015-02-12 12:10:00,116.61,116.72,116.6,116.72,4300.0,95.1772,95.2669,95.169,95.2669,4300.0
2015-02-12 12:15:00,116.73,116.81,116.67,116.7,6100.0,95.2751,95.3404,95.2261,95.2506,6100.0
2015-02-12 12:20:00,116.7,116.73,116.63,116.67,3600.0,95.2506,95.2751,95.1935,95.2261,3600.0
2015-02-12 12:25:00,116.69,116.78,116.69,116.78,3600.0,95.2424,95.3159,95.2424,95.3159,3600.0
2015-02-12 12:30:00,116.78,116.83,116.71,116.71,6700.0,95.3159,95.3567,95.2588,95.2588,6700.0
2015-02-12 12:35:00,116.72,116.76,116.67,116.68,4800.0,95.2669,95.2996,95.2261,95.2343,4800.0
2015-02-12 12:40:00,116.69,116.7,116.51,116.55,5700.0,95.2424,95.2506,95.0955,95.1282,5700.0
2015-02-12 12:45:00,116.49,116.5,116.42,116.44,5100.0,95.0792,95.0874,95.0221,95.0384,5100.0
2015-02-12 12:50:00,116.45,116.53,116.45,116.52,3300.0,95.0466,95.1119,95.0466,95.1037,3300.0
2015-02-12 12:55:00,116.5,116.67,116.48,116.64,4500.0,95.0874,95.2261,95.071,95.2016,4500.0
2015-02-12 13:00:00,116.62,116.78,116.62,116.78,5300.0,95.1853,95.3159,95.1853,95.3159,5300.0
2015-02-12 13:05:00,116.77,116.82,116.7,116.72,8900.0,95.3077,95.3486,95.2506,95.2669,8900.0
2015-02-12 13:10:00,116.71,116.87,116.7,116.82,3600.0,95.2588,95.3894,95.2506,95.3486,3600.0
2015-02-12 13:15:00,116.81,116.86,116.8,116.8,4800.0,95.3404,95.3812,95.3322,95.3322,4800.0
2015-02-12 13:20:00,116.8,116.89,116.73,116.84,9200.0,95.3322,95.4057,95.2751,95.3649,9200.0
2015-02-12 13:25:00,116.81,116.96,116.81,116.93,5800.0,95.3404,95.4628,95.3404,95.4383,5800.0
2015-02-12 13:30:00,116.94,117.03,116.9,117.01,7700.0,95.4465,95.52,95.4139,95.5036,7700.0
2015-02-12 13:35:00,117.0,117.03,116.93,117.03,5400.0,95.4955,95.52,95.4383,95.52,5400.0
2015-02-12 13:40:00,117.03,117.05,116.95,117.0,7300.0,95.52,95.5363,95.4547,95.4955,7300.0
2015-02-12 13:45:00,117.03,117.04,116.88,116.88,7300.0,95.52,95.5281,95.3975,95.3975,7300.0
2015-02-12 13:50:00,116.89,116.97,116.87,116.97,4300.0,95.4057,95.471,95.3894,95.471,4300.0
2015-02-12 13:55:00,116.96,116.99,116.86,116.91,7800.0,95.4628,95.4873,95.3812,95.422,7800.0
2015-02-12 14:00:00,116.85,116.94,116.67,116.67,9100.0,95.373,95.4465,95.2261,95.2261,9100.0
2015-02-12 14:05:00,116.69,116.76,116.67,116.76,5700.0,95.2424,95.2996,95.2261,95.2996,5700.0
2015-02-12 14:10:00,116.76,116.86,116.76,116.84,6100.0,95.2996,95.3812,95.2996,95.3649,6100.0
2015-02-12 14:15:00,116.87,116.87,116.71,116.73,6800.0,95.3894,95.3894,95.2588,95.2751,6800.0
2015-02-12 14:20:00,116.74,116.76,116.68,116.71,3100.0,95.2833,95.2996,95.2343,95.2588,3100.0
2015-02-12 14:25:00,116.71,116.81,116.69,116.79,17000.0,95.2588,95.3404,95.2424,95.3241,17000.0
2015-02-12 14:30:00,116.78,116.78,116.71,116.75,5800.0,95.3159,95.3159,95.2588,95.2914,5800.0
2015-02-12 14:35:00,116.78,116.87,116.78,116.8,7200.0,95.3159,95.3894,95.3159,95.3322,7200.0
2015-02-12 14:40:00,116.78,116.91,116.75,116.86,9800.0,95.3159,95.422,95.2914,95.3812,9800.0
2015-02-12 14:45:00,116.86,116.99,116.84,116.91,6900.0,95.3812,95.4873,95.3649,95.422,6900.0
2015-02-12 14:50:00,116.91,117.0,116.88,116.96,8800.0,95.422,95.4955,95.3975,95.4628,8800.0
2015-02-12 14:55:00,116.97,117.0,116.89,116.89,7800.0,95.471,95.4955,95.4057,95.4057,7800.0
2015-02-12 15:00:00,116.88,117.0,116.81,116.91,8900.0,95.3975,95.4955,95.3404,95.422,8900.0
2015-02-12 15:05:00,116.89,116.97,116.88,116.97,7100.0,95.4057,95.471,95.3975,95.471,7100.0
2015-02-12 15:10:00,116.97,116.97,116.9,116.92,8800.0,95.471,95.471,95.4139,95.4302,8800.0
2015-02-12 15:15:00,116.91,116.92,116.85,116.89,10300.0,95.422,95.4302,95.373,95.4057,10300.0
2015-02-12 15:20:00,116.89,116.91,116.8,116.83,12300.0,95.4057,95.422,95.3322,95.3567,12300.0
2015-02-12 15:25:00,116.84,116.86,116.71,116.73,9100.0,95.3649,95.3812,95.2588,95.2751,9100.0
2015-02-12 15:30:00,116.73,116.73,116.59,116.67,12500.0,95.2751,95.2751,95.1608,95.2261,12500.0
2015-02-12 15:35:00,116.67,116.73,116.63,116.67,14700.0,95.2261,95.2751,95.1935,95.2261,14700.0
2015-02-12 15:40:00,116.68,116.78,116.67,116.74,13100.0,95.2343,95.3159,95.2261,95.2833,13100.0
2015-02-12 15:45:00,116.72,116.85,116.72,116.82,20000.0,95.2669,95.373,95.2669,95.3486,20000.0
2015-02-12 15:50:00,116.83,116.83,116.71,116.72,29900.0,95.3567,95.3567,95.2588,95.2669,29900.0
2015-02-12 15:55:00,116.73,116.91,116.71,116.88,46800.0,95.2751,95.422,95.2588,95.3975,46800.0
2015-02-13 09:30:00,117.05,117.41,117.01,117.06,14200.0,95.5363,95.8301,95.5036,95.5444,14200.0
2015-02-13 09:35:00,117.2,117.81,117.2,117.81,5400.0,95.6587,96.1566,95.6587,96.1566,5400.0
2015-02-13 09:40:00,117.96,117.97,117.78,117.85,5600.0,96.279,96.2872,96.1321,96.1892,5600.0
2015-02-13 09:45:00,117.93,118.22,117.9,118.08,14000.0,96.2545,96.4912,96.2301,96.377,14000.0
2015-02-13 09:50:00,118.1,118.12,117.79,118.08,7600.0,96.3933,96.4096,96.1403,96.377,7600.0
2015-02-13 09:55:00,118.07,118.24,117.9,118.09,12100.0,96.3688,96.5076,96.2301,96.3851,12100.0
2015-02-13 10:00:00,117.98,118.1,117.78,117.87,13700.0,96.2953,96.3933,96.1321,96.2056,13700.0
2015-02-13 10:05:00,117.9,117.99,117.72,117.72,20700.0,96.2301,96.3035,96.0831,96.0831,20700.0
2015-02-13 10:10:00,117.72,117.78,117.53,117.68,20200.0,96.0831,96.1321,95.9281,96.0505,20200.0
2015-02-13 10:15:00,117.6,117.68,117.47,117.47,5800.0,95.9852,96.0505,95.8791,95.8791,5800.0
2015-02-13 10:20:00,117.48,117.52,117.37,117.44,5300.0,95.8872,95.9199,95.7975,95.8546,5300.0
2015-02-13 10:25:00,117.47,117.82,117.45,117.82,8900.0,95.8791,96.1648,95.8628,96.1648,8900.0
2015-02-13 10:30:00,117.81,117.82,117.67,117.68,4300.0,96.1566,96.1648,96.0423,96.0505,4300.0
2015-02-13 10:35:00,117.63,117.7,117.59,117.68,5800.0,96.0097,96.0668,95.977,96.0505,5800.0
2015-02-13 10:40:00,117.63,117.85,117.63,117.74,11500.0,96.0097,96.1892,96.0097,96.0995,11500.0
2015-02-13 10:45:00,117.77,117.8,117.65,117.65,9600.0,96.1239,96.1484,96.026,96.026,9600.0
2015-02-13 10:50:00,117.69,117.83,117.66,117.73,6900.0,96.0586,96.1729,96.0342,96.0913,6900.0
2015-02-13 10:55:00,117.77,117.85,117.71,117.74,5200.0,96.1239,96.1892,96.075,96.0995,5200.0
2015-02-13 11:00:00,117.71,117.93,117.7,117.81,11300.0,96.075,96.2545,96.0668,96.1566,11300.0
2015-02-13 11:05:00,117.81,117.84,117.72,117.72,3600.0,96.1566,96.1811,96.0831,96.0831,3600.0
2015-02-13 11:10:00,117.71,117.76,117.67,117.76,24500.0,96.075,96.1158,96.0423,96.1158,24500.0
2015-02-13 11:15:00,117.74,117.77,117.68,117.73,11200.0,96.0995,96.1239,96.0505,96.0913,11200.0
2015-02-13 11:20:00,117.73,117.73,117.56,117.57,10000.0,96.0913,96.0913,95.9525,95.9607,10000.0
2015-02-13 11:25:00,117.57,117.76,117.57,117.73,8500.0,95.9607,96.1158,95.9607,96.0913,8500.0
2015-02-13 11:30:00,117.73,117.8,117.66,117.72,5700.0,96.0913,96.1484,96.0342,96.0831,5700.0
2015-02-13 11:35:00,117.7,117.73,117.59,117.71,8200.0,96.0668,96.0913,95.977,96.075,8200.0
2015-02-13 11:40:00,117.72,117.94,117.65,117.94,8200.0,96.0831,96.2627,96.026,96.2627,8200.0
2015-02-13 11:45:00,117.94,117.99,117.91,117.91,9300.0,96.2627,96.3035,96.2382,96.2382,9300.0
2015-02-13 11:50:00,117.89,117.89,117.73,117.8,4000.0,96.2219,96.2219,96.0913,96.1484,4000.0
2015-02-13 11:55:00,117.86,117.86,117.66,117.74,10700.0,96.1974,96.1974,96.0342,96.0995,10700.0
2015-02-13 12:00:00,117.71,117.73,117.66,117.66,2800.0,96.075,96.0913,96.0342,96.0342,2800.0
2015-02-13 12:05:00,117.62,117.65,117.53,117.57,8800.0,96.0015,96.026,95.9281,95.9607,8800.0
2015-02-13 12:10:00,117.56,117.56,117.51,117.51,2800.0,95.9525,95.9525,95.9117,95.9117,2800.0
2015-02-13 12:15:00,117.51,117.54,117.5,117.52,8500.0,95.9117,95.9362,95.9036,95.9199,8500.0
2015-02-13 12:20:00,117.51,117.53,117.45,117.48,3200.0,95.9117,95.9281,95.8628,95.8872,3200.0
2015-02-13 12:25:00,117.47,117.49,117.43,117.43,10300.0,95.8791,95.8954,95.8464,95.8464,10300.0
2015-02-13 12:30:00,117.43,117.52,117.43,117.51,5100.0,95.8464,95.9199,95.8464,95.9117,5100.0
2015-02-13 12:35:00,117.51,117.53,117.42,117.44,7700.0,95.9117,95.9281,95.8383,95.8546,7700.0
2015-02-13 12:40:00,117.43,117.47,117.33,117.35,15700.0,95.8464,95.8791,95.7648,95.7811,15700.0
2015-02-13 12:45:00,117.33,117.33,117.15,117.16,3900.0,95.7648,95.7648,95.6179,95.6261,3900.0
2015-02-13 12:50:00,117.18,117.21,117.09,117.13,4200.0,95.6424,95.6669,95.5689,95.6016,4200.0
2015-02-13 12:55:00,117.1,117.23,117.1,117.11,4600.0,95.5771,95.6832,95.5771,95.5853,4600.0
2015-02-13 13:00:00,117.12,117.22,117.11,117.22,9500.0,95.5934,95.675,95.5853,95.675,9500.0
2015-02-13 13:05:00,117.25,117.3,117.2,117.3,7900.0,95.6995,95.7403,95.6587,95.7403,7900.0
2015-02-13 13:10:00,117.3,117.48,117.27,117.44,7500.0,95.7403,95.8872,95.7158,95.8546,7500.0
2015-02-13 13:15:00,117.43,117.53,117.43,117.53,5100.0,95.8464,95.9281,95.8464,95.9281,5100.0
2015-02-13 13:20:00,117.52,117.61,117.52,117.53,7000.0,95.9199,95.9934,95.9199,95.9281,7000.0
2015-02-13 13:25:00,117.57,117.57,117.38,117.43,11800.0,95.9607,95.9607,95.8056,95.8464,11800.0
2015-02-13 13:30:00,117.44,117.45,117.35,117.4,7700.0,95.8546,95.8628,95.7811,95.822,7700.0
2015-02-13 13:35:00,117.4,117.43,117.17,117.42,12400.0,95.822,95.8464,95.6342,95.8383,12400.0
2015-02-13 13:40:00,117.38,117.44,117.34,117.42,9600.0,95.8056,95.8546,95.773,95.8383,9600.0
2015-02-13 13:45:00,117.41,117.5,117.4,117.5,11400.0,95.8301,95.9036,95.822,95.9036,11400.0
2015-02-13 13:50:00,117.51,117.56,117.48,117.48,2700.0,95.9117,95.9525,95.8872,95.8872,2700.0
2015-02-13 13:55:00,117.48,117.48,117.35,117.35,5600.0,95.8872,95.8872,95.7811,95.7811,5600.0
2015-02-13 14:00:00,117.34,117.41,117.27,117.41,10700.0,95.773,95.8301,95.7158,95.8301,10700.0
2015-02-13 14:05:00,117.43,117.56,117.37,117.52,5500.0,95.8464,95.9525,95.7975,95.9199,5500.0
2015-02-13 14:10:00,117.53,117.59,117.39,117.47,6400.0,95.9281,95.977,95.8138,95.8791,6400.0
2015-02-13 14:15:00,117.49,117.55,117.48,117.52,4500.0,95.8954,95.9444,95.8872,95.9199,4500.0
2015-02-13 14:20:00,117.53,117.56,117.45,117.48,5400.0,95.9281,95.9525,95.8628,95.8872,5400.0
2015-02-13 14:25:00,117.49,117.6,117.49,117.53,4200.0,95.8954,95.9852,95.8954,95.9281,4200.0
2015-02-13 14:30:00,117.51,117.51,117.39,117.45,8200.0,95.9117,95.9117,95.8138,95.8628,8200.0
2015-02-13 14:35:00,117.45,117.45,117.33,117.33,8100.0,95.8628,95.8628,95.7648,95.7648,8100.0
2015-02-13 14:40:00,117.34,117.41,117.33,117.34,10500.0,95.773,95.8301,95.7648,95.773,10500.0
2015-02-13 14:45:00,117.33,117.42,117.33,117.33,13900.0,95.7648,95.8383,95.7648,95.7648,13900.0
2015-02-13 14:50:00,117.32,117.44,117.32,117.4,7300.0,95.7567,95.8546,95.7567,95.822,7300.0
2015-02-13 14:55:00,117.42,117.45,117.38,117.38,7700.0,95.8383,95.8628,95.8056,95.8056,7700.0
2015-02-13 15:00:00,117.38,117.54,117.37,117.54,24600.0,95.8056,95.9362,95.7975,95.9362,24600.0
2015-02-13 15:05:00,117.54,117.68,117.53,117.57,7800.0,95.9362,96.0505,95.9281,95.9607,7800.0
2015-02-13 15:10:00,117.56,117.71,117.56,117.66,8500.0,95.9525,96.075,95.9525,96.0342,8500.0
2015-02-13 15:15:00,117.65,117.72,117.57,117.72,6900.0,96.026,96.0831,95.9607,96.0831,6900.0
2015-02-13 15:20:00,117.67,117.7,117.53,117.67,12100.0,96.0423,96.0668,95.9281,96.0423,12100.0
2015-02-13 15:25:00,117.66,117.73,117.64,117.7,10300.0,96.0342,96.0913,96.0178,96.0668,10300.0
2015-02-13 15:30:00,117.7,117.72,117.6,117.66,13300.0,96.0668,96.0831,95.9852,96.0342,13300.0
2015-02-13 15:35:00,117.67,117.75,117.66,117.72,15100.0,96.0423,96.1076,96.0342,96.0831,15100.0
2015-02-13 15:40:00,117.71,117.83,117.67,117.83,18700.0,96.075,96.1729,96.0423,96.1729,18700.0
2015-02-13 15:45:00,117.83,117.85,117.71,117.83,16900.0,96.1729,96.1892,96.075,96.1729,16900.0
2015-02-13 15:50:00,117.84,117.89,117.81,117.85,29100.0,96.1811,96.2219,96.1566,96.1892,29100.0
2015-02-13 15:55:00,117.86,117.95,117.85,117.89,40800.0,96.1974,96.2709,96.1892,96.2219,40800.0
2015-02-17 09:30:00,117.9,118.19,117.26,118.11,26600.0,96.2301,96.4668,95.7077,96.4015,26600.0
2015-02-17 09:35:00,118.03,118.03,117.58,117.58,10900.0,96.3362,96.3362,95.9689,95.9689,10900.0
2015-02-17 09:40:00,117.62,117.73,117.23,117.52,31800.0,96.0015,96.0913,95.6832,95.9199,31800.0
2015-02-17 09:45:00,117.35,117.62,117.16,117.35,7500.0,95.7811,96.0015,95.6261,95.7811,7500.0
2015-02-17 09:50:00,117.26,117.28,117.14,117.25,4300.0,95.7077,95.724,95.6097,95.6995,4300.0
2015-02-17 09:55:00,117.23,117.23,117.08,117.18,6600.0,95.6832,95.6832,95.5608,95.6424,6600.0
2015-02-17 10:00:00,117.14,117.45,117.13,117.43,14700.0,95.6097,95.8628,95.6016,95.8464,14700.0
2015-02-17 10:05:00,117.35,117.54,117.35,117.53,3700.0,95.7811,95.9362,95.7811,95.9281,3700.0
2015-02-17 10:10:00,117.47,117.65,117.45,117.46,3600.0,95.8791,96.026,95.8628,95.8709,3600.0
2015-02-17 10:15:00,117.47,117.51,117.32,117.4,6700.0,95.8791,95.9117,95.7567,95.822,6700.0
2015-02-17 10:20:00,117.37,117.46,117.27,117.46,9400.0,95.7975,95.8709,95.7158,95.8709,9400.0
2015-02-17 10:25:00,117.45,117.52,117.36,117.46,11200.0,95.8628,95.9199,95.7893,95.8709,11200.0
2015-02-17 10:30:00,117.43,117.63,117.34,117.34,22700.0,95.8464,96.0097,95.773,95.773,22700.0
2015-02-17 10:35:00,117.31,117.42,117.22,117.38,8600.0,95.7485,95.8383,95.675,95.8056,8600.0
2015-02-17 10:40:00,117.3,117.35,117.24,117.25,4300.0,95.7403,95.7811,95.6914,95.6995,4300.0
2015-02-17 10:45:00,117.31,117.34,117.21,117.34,4200.0,95.7485,95.773,95.6669,95.773,4200.0
2015-02-17 10:50:00,117.35,117.35,117.11,117.2,4800.0,95.7811,95.7811,95.5853,95.6587,4800.0
2015-02-17 10:55:00,117.15,117.31,117.09,117.29,10000.0,95.6179,95.7485,95.5689,95.7322,10000.0
2015-02-17 11:00:00,117.29,117.33,117.19,117.19,2500.0,95.7322,95.7648,95.6505,95.6505,2500.0
2015-02-17 11:05:00,117.21,117.26,117.15,117.19,3600.0,95.6669,95.7077,95.6179,95.6505,3600.0
2015-02-17 11:10:00,117.15,117.2,117.08,117.15,9400.0,95.6179,95.6587,95.5608,95.6179,9400.0
2015-02-17 11:15:00,117.16,117.27,117.11,117.13,4100.0,95.6261,95.7158,95.5853,95.6016,4100.0
2015-02-17 11:20:00,117.15,117.19,117.13,117.19,2100.0,95.6179,95.6505,95.6016,95.6505,2100.0
2015-02-17 11:25:00,117.13,117.14,117.04,117.05,1800.0,95.6016,95.6097,95.5281,95.5363,1800.0
2015-02-17 11:30:00,117.04,117.25,117.03,117.25,9000.0,95.5281,95.6995,95.52,95.6995,9000.0
2015-02-17 11:35:00,117.22,117.28,117.15,117.16,3700.0,95.675,95.724,95.6179,95.6261,3700.0
2015-02-17 11:40:00,117.21,117.3,117.2,117.27,6200.0,95.6669,95.7403,95.6587,95.7158,6200.0
2015-02-17 11:45:00,117.3,117.33,117.22,117.28,4100.0,95.7403,95.7648,95.675,95.724,4100.0
2015-02-17 11:50:00,117.31,117.37,117.3,117.3,2000.0,95.7485,95.7975,95.7403,95.7403,2000.0
2015-02-17 11:55:00,117.28,117.4,117.27,117.39,11000.0,95.724,95.822,95.7158,95.8138,11000.0
2015-02-17 12:00:00,117.35,117.45,117.29,117.39,4900.0,95.7811,95.8628,95.7322,95.8138,4900.0
2015-02-17 12:05:00,117.37,117.43,117.35,117.35,2700.0,95.7975,95.8464,95.7811,95.7811,2700.0
2015-02-17 12:10:00,117.41,117.41,117.25,117.28,1400.0,95.8301,95.8301,95.6995,95.724,1400.0
2015-02-17 12:15:00,117.29,117.34,117.22,117.34,5300.0,95.7322,95.773,95.675,95.773,5300.0
2015-02-17 12:20:00,117.35,117.39,117.32,117.38,1600.0,95.7811,95.8138,95.7567,95.8056,1600.0
2015-02-17 12:25:00,117.36,117.38,117.32,117.32,5200.0,95.7893,95.8056,95.7567,95.7567,5200.0
2015-02-17 12:30:00,117.32,117.5,117.32,117.49,5400.0,95.7567,95.9036,95.7567,95.8954,5400.0
2015-02-17 12:35:00,117.49,117.65,117.49,117.58,3400.0,95.8954,96.026,95.8954,95.9689,3400.0
2015-02-17 12:40:00,117.58,117.6,117.49,117.49,2000.0,95.9689,95.9852,95.8954,95.8954,2000.0
2015-02-17 12:45:00,117.56,117.61,117.51,117.53,3000.0,95.9525,95.9934,95.9117,95.9281,3000.0
2015-02-17 12:50:00,117.54,117.57,117.5,117.57,3700.0,95.9362,95.9607,95.9036,95.9607,3700.0
2015-02-17 12:55:00,117.58,117.64,117.54,117.64,3800.0,95.9689,96.0178,95.9362,96.0178,3800.0
2015-02-17 13:00:00,117.62,117.76,117.57,117.71,2200.0,96.0015,96.1158,95.9607,96.075,2200.0
2015-02-17 13:05:00,117.77,117.8,117.71,117.78,5400.0,96.1239,96.1484,96.075,96.1321,5400.0
2015-02-17 13:10:00,117.73,117.8,117.7,117.76,2800.0,96.0913,96.1484,96.0668,96.1158,2800.0
2015-02-17 13:15:00,117.76,117.84,117.73,117.81,3200.0,96.1158,96.1811,96.0913,96.1566,3200.0
2015-02-17 13:20:00,117.76,117.95,117.75,117.88,3300.0,96.1158,96.2709,96.1076,96.2137,3300.0
2015-02-17 13:25:00,117.89,117.97,117.88,117.94,4400.0,96.2219,96.2872,96.2137,96.2627,4400.0
2015-02-17 13:30:00,117.92,117.98,117.92,117.94,6000.0,96.2464,96.2953,96.2464,96.2627,6000.0
2015-02-17 13:35:00,117.94,117.97,117.87,117.9,9000.0,96.2627,96.2872,96.2056,96.2301,9000.0
2015-02-17 13:40:00,117.93,117.99,117.89,117.99,4300.0,96.2545,96.3035,96.2219,96.3035,4300.0
2015-02-17 13:45:00,117.95,117.97,117.88,117.88,5200.0,96.2709,96.2872,96.2137,96.2137,5200.0
2015-02-17 13:50:00,117.87,117.87,117.68,117.68,3500.0,96.2056,96.2056,96.0505,96.0505,3500.0
2015-02-17 13:55:00,117.67,117.72,117.59,117.69,4300.0,96.0423,96.0831,95.977,96.0586,4300.0
2015-02-17 14:00:00,117.67,117.67,117.56,117.63,3500.0,96.0423,96.0423,95.9525,96.0097,3500.0
2015-02-17 14:05:00,117.67,117.73,117.64,117.71,2100.0,96.0423,96.0913,96.0178,96.075,2100.0
2015-02-17 14:10:00,117.73,117.74,117.66,117.68,3500.0,96.0913,96.0995,96.0342,96.0505,3500.0
2015-02-17 14:15:00,117.68,117.75,117.67,117.75,3400.0,96.0505,96.1076,96.0423,96.1076,3400.0
2015-02-17 14:20:00,117.7,117.73,117.68,117.69,4700.0,96.0668,96.0913,96.0505,96.0586,4700.0
2015-02-17 14:25:00,117.69,117.72,117.58,117.62,4000.0,96.0586,96.0831,95.9689,96.0015,4000.0
2015-02-17 14:30:00,117.66,117.7,117.63,117.66,5200.0,96.0342,96.0668,96.0097,96.0342,5200.0
2015-02-17 14:35:00,117.7,117.7,117.63,117.69,4800.0,96.0668,96.0668,96.0097,96.0586,4800.0
2015-02-17 14:40:00,117.7,117.76,117.7,117.72,3000.0,96.0668,96.1158,96.0668,96.0831,3000.0
2015-02-17 14:45:00,117.72,117.77,117.72,117.77,2000.0,96.0831,96.1239,96.0831,96.1239,2000.0
2015-02-17 14:50:00,117.76,117.81,117.68,117.69,4600.0,96.1158,96.1566,96.0505,96.0586,4600.0
2015-02-17 14:55:00,117.71,117.72,117.56,117.56,2300.0,96.075,96.0831,95.9525,95.9525,2300.0
2015-02-17 15:00:00,117.54,117.66,117.54,117.61,6100.0,95.9362,96.0342,95.9362,95.9934,6100.0
2015-02-17 15:05:00,117.6,117.65,117.56,117.63,4600.0,95.9852,96.026,95.9525,96.0097,4600.0
2015-02-17 15:10:00,117.63,117.64,117.58,117.63,4800.0,96.0097,96.0178,95.9689,96.0097,4800.0
2015-02-17 15:15:00,117.62,117.64,117.53,117.57,6000.0,96.0015,96.0178,95.9281,95.9607,6000.0
2015-02-17 15:20:00,117.57,117.72,117.57,117.69,8800.0,95.9607,96.0831,95.9607,96.0586,8800.0
2015-02-17 15:25:00,117.7,117.7,117.58,117.67,6100.0,96.0668,96.0668,95.9689,96.0423,6100.0
2015-02-17 15:30:00,117.66,117.69,117.55,117.57,16200.0,96.0342,96.0586,95.9444,95.9607,16200.0
2015-02-17 15:35:00,117.57,117.63,117.55,117.57,11100.0,95.9607,96.0097,95.9444,95.9607,11100.0
2015-02-17 15:40:00,117.57,117.58,117.48,117.48,7400.0,95.9607,95.9689,95.8872,95.8872,7400.0
2015-02-17 15:45:00,117.48,117.55,117.45,117.55,24200.0,95.8872,95.9444,95.8628,95.9444,24200.0
2015-02-17 15:50:00,117.56,117.56,117.48,117.54,20400.0,95.9525,95.9525,95.8872,95.9362,20400.0
2015-02-17 15:55:00,117.54,117.83,117.54,117.83,47600.0,95.9362,96.1729,95.9362,96.1729,47600.0
2015-02-18 09:30:00,117.75,117.75,117.12,117.31,10700.0,96.1076,96.1076,95.5934,95.7485,10700.0
2015-02-18 09:35:00,117.44,118.0,117.4,117.78,8000.0,95.8546,96.3117,95.822,96.1321,8000.0
2015-02-18 09:40:00,118.0,118.19,117.93,117.98,6400.0,96.3117,96.4668,96.2545,96.2953,6400.0
2015-02-18 09:45:00,118.04,118.87,117.93,118.75,19300.0,96.3443,97.0218,96.2545,96.9238,19300.0
2015-02-18 09:50:00,118.76,118.93,118.3,118.49,59700.0,96.932,97.0707,96.5565,96.7116,59700.0
2015-02-18 09:55:00,118.51,118.7,118.29,118.47,15500.0,96.7279,96.883,96.5484,96.6953,15500.0
2015-02-18 10:00:00,118.28,118.47,118.15,118.45,20900.0,96.5402,96.6953,96.4341,96.679,20900.0
2015-02-18 10:05:00,118.41,118.5,118.27,118.5,6900.0,96.6463,96.7198,96.532,96.7198,6900.0
2015-02-18 10:10:00,118.53,118.53,118.19,118.25,5700.0,96.7443,96.7443,96.4668,96.5157,5700.0
2015-02-18 10:15:00,118.28,118.37,118.16,118.36,8500.0,96.5402,96.6137,96.4423,96.6055,8500.0
2015-02-18 10:20:00,118.32,118.33,118.13,118.27,12900.0,96.5729,96.581,96.4178,96.532,12900.0
2015-02-18 10:25:00,118.29,118.34,118.19,118.21,12800.0,96.5484,96.5892,96.4668,96.4831,12800.0
2015-02-18 10:30:00,118.22,118.36,118.19,118.32,10400.0,96.4912,96.6055,96.4668,96.5729,10400.0
2015-02-18 10:35:00,118.37,118.46,118.31,118.46,2700.0,96.6137,96.6871,96.5647,96.6871,2700.0
2015-02-18 10:40:00,118.44,118.61,118.44,118.61,8000.0,96.6708,96.8096,96.6708,96.8096,8000.0
2015-02-18 10:45:00,118.62,118.81,118.61,118.78,8100.0,96.8177,96.9728,96.8096,96.9483,8100.0
2015-02-18 10:50:00,118.78,118.81,118.72,118.76,6500.0,96.9483,96.9728,96.8993,96.932,6500.0
2015-02-18 10:55:00,118.73,118.75,118.64,118.7,9700.0,96.9075,96.9238,96.834,96.883,9700.0
2015-02-18 11:00:00,118.66,118.68,118.48,118.52,6700.0,96.8504,96.8667,96.7034,96.7361,6700.0
2015-02-18 11:05:00,118.5,118.51,118.39,118.39,4600.0,96.7198,96.7279,96.63,96.63,4600.0
2015-02-18 11:10:00,118.4,118.46,118.36,118.44,8000.0,96.6382,96.6871,96.6055,96.6708,8000.0
2015-02-18 11:15:00,118.43,118.44,118.35,118.41,9800.0,96.6626,96.6708,96.5973,96.6463,9800.0
2015-02-18 11:20:00,118.41,118.49,118.41,118.48,3300.0,96.6463,96.7116,96.6463,96.7034,3300.0
2015-02-18 11:25:00,118.49,118.7,118.49,118.66,6200.0,96.7116,96.883,96.7116,96.8504,6200.0
2015-02-18 11:30:00,118.7,118.87,118.7,118.81,6300.0,96.883,97.0218,96.883,96.9728,6300.0
2015-02-18 11:35:00,118.72,118.75,118.62,118.63,5900.0,96.8993,96.9238,96.8177,96.8259,5900.0
2015-02-18 11:40:00,118.63,118.64,118.37,118.44,8500.0,96.8259,96.834,96.6137,96.6708,8500.0
2015-02-18 11:45:00,118.43,118.48,118.35,118.44,12400.0,96.6626,96.7034,96.5973,96.6708,12400.0
2015-02-18 11:50:00,118.44,118.53,118.37,118.53,6800.0,96.6708,96.7443,96.6137,96.7443,6800.0
2015-02-18 11:55:00,118.53,118.69,118.48,118.61,12900.0,96.7443,96.8749,96.7034,96.8096,12900.0
2015-02-18 12:00:00,118.6,118.87,118.6,118.87,4900.0,96.8014,97.0218,96.8014,97.0218,4900.0
2015-02-18 12:05:00,118.87,118.96,118.82,118.86,8200.0,97.0218,97.0952,96.981,97.0136,8200.0
2015-02-18 12:10:00,118.85,118.92,118.85,118.89,4300.0,97.0054,97.0626,97.0054,97.0381,4300.0
2015-02-18 12:15:00,118.91,118.91,118.76,118.77,5600.0,97.0544,97.0544,96.932,96.9401,5600.0
2015-02-18 12:20:00,118.8,118.8,118.69,118.69,3500.0,96.9646,96.9646,96.8749,96.8749,3500.0
2015-02-18 12:25:00,118.67,118.7,118.6,118.63,3000.0,96.8585,96.883,96.8014,96.8259,3000.0
2015-02-18 12:30:00,118.62,118.66,118.56,118.63,6600.0,96.8177,96.8504,96.7687,96.8259,6600.0
2015-02-18 12:35:00,118.61,118.71,118.4,118.43,14400.0,96.8096,96.8912,96.6382,96.6626,14400.0
2015-02-18 12:40:00,118.42,118.45,118.32,118.4,6000.0,96.6545,96.679,96.5729,96.6382,6000.0
2015-02-18 12:45:00,118.42,118.51,118.42,118.43,4600.0,96.6545,96.7279,96.6545,96.6626,4600.0
2015-02-18 12:50:00,118.43,118.47,118.33,118.33,10000.0,96.6626,96.6953,96.581,96.581,10000.0
2015-02-18 12:55:00,118.32,118.4,118.29,118.3,22900.0,96.5729,96.6382,96.5484,96.5565,22900.0
2015-02-18 13:00:00,118.33,118.51,118.3,118.45,13000.0,96.581,96.7279,96.5565,96.679,13000.0
2015-02-18 13:05:00,118.41,118.42,118.3,118.38,5400.0,96.6463,96.6545,96.5565,96.6218,5400.0
2015-02-18 13:10:00,118.38,118.41,118.32,118.32,6700.0,96.6218,96.6463,96.5729,96.5729,6700.0
2015-02-18 13:15:00,118.31,118.44,118.3,118.3,10800.0,96.5647,96.6708,96.5565,96.5565,10800.0
2015-02-18 13:20:00,118.31,118.36,118.22,118.26,37700.0,96.5647,96.6055,96.4912,96.5239,37700.0
2015-02-18 13:25:00,118.22,118.25,118.15,118.22,4600.0,96.4912,96.5157,96.4341,96.4912,4600.0
2015-02-18 13:30:00,118.21,118.26,118.19,118.22,4300.0,96.4831,96.5239,96.4668,96.4912,4300.0
2015-02-18 13:35:00,118.19,118.3,118.16,118.3,5000.0,96.4668,96.5565,96.4423,96.5565,5000.0
2015-02-18 13:40:00,118.27,118.41,118.26,118.3,29200.0,96.532,96.6463,96.5239,96.5565,29200.0
2015-02-18 13:45:00,118.31,118.46,118.31,118.38,23900.0,96.5647,96.6871,96.5647,96.6218,23900.0
2015-02-18 13:50:00,118.4,118.5,118.37,118.45,10600.0,96.6382,96.7198,96.6137,96.679,10600.0
2015-02-18 13:55:00,118.43,118.53,118.38,118.47,5400.0,96.6626,96.7443,96.6218,96.6953,5400.0
2015-02-18 14:00:00,118.49,118.87,118.48,118.62,8900.0,96.7116,97.0218,96.7034,96.8177,8900.0
2015-02-18 14:05:00,118.58,118.7,118.5,118.5,23700.0,96.7851,96.883,96.7198,96.7198,23700.0
2015-02-18 14:10:00,118.56,118.59,118.5,118.52,2600.0,96.7687,96.7932,96.7198,96.7361,2600.0
2015-02-18 14:15:00,118.5,118.54,118.4,118.44,4300.0,96.7198,96.7524,96.6382,96.6708,4300.0
2015-02-18 14:20:00,118.45,118.47,118.34,118.35,3500.0,96.679,96.6953,96.5892,96.5973,3500.0
2015-02-18 14:25:00,118.37,118.4,118.17,118.27,26600.0,96.6137,96.6382,96.4504,96.532,26600.0
2015-02-18 14:30:00,118.23,118.47,118.2,118.45,13300.0,96.4994,96.6953,96.4749,96.679,13300.0
2015-02-18 14:35:00,118.43,118.43,118.33,118.33,10000.0,96.6626,96.6626,96.581,96.581,10000.0
2015-02-18 14:40:00,118.29,118.31,118.18,118.23,12800.0,96.5484,96.5647,96.4586,96.4994,12800.0
2015-02-18 14:45:00,118.23,118.3,118.18,118.22,29600.0,96.4994,96.5565,96.4586,96.4912,29600.0
2015-02-18 14:50:00,118.23,118.31,118.19,118.29,3700.0,96.4994,96.5647,96.4668,96.5484,3700.0
2015-02-18 14:55:00,118.27,118.27,118.18,118.23,5000.0,96.532,96.532,96.4586,96.4994,5000.0
2015-02-18 15:00:00,118.25,118.42,118.25,118.38,20100.0,96.5157,96.6545,96.5157,96.6218,20100.0
2015-02-18 15:05:00,118.39,118.5,118.38,118.48,6400.0,96.63,96.7198,96.6218,96.7034,6400.0
2015-02-18 15:10:00,118.5,118.51,118.43,118.43,9200.0,96.7198,96.7279,96.6626,96.6626,9200.0
2015-02-18 15:15:00,118.41,118.51,118.31,118.51,7700.0,96.6463,96.7279,96.5647,96.7279,7700.0
2015-02-18 15:20:00,118.5,118.51,118.38,118.39,6100.0,96.7198,96.7279,96.6218,96.63,6100.0
2015-02-18 15:25:00,118.38,118.38,118.3,118.33,7800.0,96.6218,96.6218,96.5565,96.581,7800.0
2015-02-18 15:30:00,118.29,118.34,118.2,118.3,18300.0,96.5484,96.5892,96.4749,96.5565,18300.0
2015-02-18 15:35:00,118.31,118.32,118.14,118.26,15100.0,96.5647,96.5729,96.4259,96.5239,15100.0
2015-02-18 15:40:00,118.25,118.25,118.06,118.08,18500.0,96.5157,96.5157,96.3606,96.377,18500.0
2015-02-18 15:45:00,118.08,118.24,118.08,118.14,36200.0,96.377,96.5076,96.377,96.4259,36200.0
2015-02-18 15:50:00,118.16,118.24,118.14,118.21,30200.0,96.4423,96.5076,96.4259,96.4831,30200.0
2015-02-18 15:55:00,118.22,118.46,118.21,118.45,61300.0,96.4912,96.6871,96.4831,96.679,61300.0
2015-02-19 09:30:00,117.91,117.91,117.33,117.51,11300.0,96.2382,96.2382,95.7648,95.9117,11300.0
2015-02-19 09:35:00,117.5,117.64,117.01,117.54,5900.0,95.9036,96.0178,95.5036,95.9362,5900.0
2015-02-19 09:40:00,117.53,118.31,117.53,118.1,6200.0,95.9281,96.5647,95.9281,96.3933,6200.0
2015-02-19 09:45:00,118.1,118.29,117.97,118.08,13700.0,96.3933,96.5484,96.2872,96.377,13700.0
2015-02-19 09:50:00,118.01,118.03,118.0,118.03,400.0,96.3198,96.3362,96.3117,96.3362,400.0
2015-02-19 09:55:00,118.03,118.16,117.96,118.13,11900.0,96.3362,96.4423,96.279,96.4178,11900.0
2015-02-19 10:00:00,118.16,118.32,118.06,118.28,10600.0,96.4423,96.5729,96.3606,96.5402,10600.0
2015-02-19 10:05:00,118.25,118.34,117.97,118.02,10000.0,96.5157,96.5892,96.2872,96.328,10000.0
2015-02-19 10:10:00,117.98,118.05,117.93,117.93,7900.0,96.2953,96.3525,96.2545,96.2545,7900.0
2015-02-19 10:15:00,118.01,118.15,117.92,118.15,25100.0,96.3198,96.4341,96.2464,96.4341,25100.0
2015-02-19 10:20:00,118.11,118.28,118.11,118.12,2500.0,96.4015,96.5402,96.4015,96.4096,2500.0
2015-02-19 10:25:00,118.15,118.28,117.94,117.94,8700.0,96.4341,96.5402,96.2627,96.2627,8700.0
2015-02-19 10:30:00,117.98,118.2,117.98,118.09,3300.0,96.2953,96.4749,96.2953,96.3851,3300.0
2015-02-19 10:35:00,118.07,118.12,117.96,118.1,3500.0,96.3688,96.4096,96.279,96.3933,3500.0
2015-02-19 10:40:00,118.09,118.13,118.06,118.13,2700.0,96.3851,96.4178,96.3606,96.4178,2700.0
2015-02-19 10:45:00,118.11,118.11,117.92,117.97,2800.0,96.4015,96.4015,96.2464,96.2872,2800.0
2015-02-19 10:50:00,117.96,118.01,117.92,117.95,3800.0,96.279,96.3198,96.2464,96.2709,3800.0
2015-02-19 10:55:00,117.99,118.17,117.99,118.02,3800.0,96.3035,96.4504,96.3035,96.328,3800.0
2015-02-19 11:00:00,118.04,118.13,118.02,118.07,3200.0,96.3443,96.4178,96.328,96.3688,3200.0
2015-02-19 11:05:00,118.08,118.09,117.98,118.04,4400.0,96.377,96.3851,96.2953,96.3443,4400.0
2015-02-19 11:10:00,118.06,118.07,117.99,118.05,2400.0,96.3606,96.3688,96.3035,96.3525,2400.0
2015-02-19 11:15:00,118.06,118.16,118.0,118.16,5600.0,96.3606,96.4423,96.3117,96.4423,5600.0
2015-02-19 11:20:00,118.11,118.27,118.1,118.17,2800.0,96.4015,96.532,96.3933,96.4504,2800.0
2015-02-19 11:25:00,118.16,118.29,118.16,118.29,5200.0,96.4423,96.5484,96.4423,96.5484,5200.0
2015-02-19 11:30:00,118.29,118.52,118.25,118.47,7100.0,96.5484,96.7361,96.5157,96.6953,7100.0
2015-02-19 11:35:00,118.49,118.51,118.3,118.3,3100.0,96.7116,96.7279,96.5565,96.5565,3100.0
2015-02-19 11:40:00,118.3,118.34,118.21,118.22,3800.0,96.5565,96.5892,96.4831,96.4912,3800.0
2015-02-19 11:45:00,118.3,118.39,118.27,118.39,12000.0,96.5565,96.63,96.532,96.63,12000.0
2015-02-19 11:50:00,118.41,118.42,118.32,118.38,7700.0,96.6463,96.6545,96.5729,96.6218,7700.0
2015-02-19 11:55:00,118.38,118.38,118.24,118.25,3700.0,96.6218,96.6218,96.5076,96.5157,3700.0
2015-02-19 12:00:00,118.24,118.31,118.22,118.23,5100.0,96.5076,96.5647,96.4912,96.4994,5100.0
2015-02-19 12:05:00,118.22,118.34,118.22,118.29,1800.0,96.4912,96.5892,96.4912,96.5484,1800.0
2015-02-19 12:10:00,118.34,118.34,118.22,118.24,2800.0,96.5892,96.5892,96.4912,96.5076,2800.0
2015-02-19 12:15:00,118.24,118.32,118.24,118.28,3300.0,96.5076,96.5729,96.5076,96.5402,3300.0
2015-02-19 12:20:00,118.32,118.38,118.17,118.17,4200.0,96.5729,96.6218,96.4504,96.4504,4200.0
2015-02-19 12:25:00,118.17,118.2,118.04,118.08,4300.0,96.4504,96.4749,96.3443,96.377,4300.0
2015-02-19 12:30:00,118.05,118.1,117.98,117.98,4400.0,96.3525,96.3933,96.2953,96.2953,4400.0
2015-02-19 12:35:00,117.95,117.96,117.82,117.93,4600.0,96.2709,96.279,96.1648,96.2545,4600.0
2015-02-19 12:40:00,117.9,117.98,117.88,117.94,6500.0,96.2301,96.2953,96.2137,96.2627,6500.0
2015-02-19 12:45:00,117.94,118.0,117.91,117.94,4500.0,96.2627,96.3117,96.2382,96.2627,4500.0
2015-02-19 12:50:00,117.93,117.93,117.84,117.85,7600.0,96.2545,96.2545,96.1811,96.1892,7600.0
2015-02-19 12:55:00,117.89,118.08,117.87,118.07,10800.0,96.2219,96.377,96.2056,96.3688,10800.0
2015-02-19 13:00:00,118.09,118.13,118.06,118.09,6600.0,96.3851,96.4178,96.3606,96.3851,6600.0
2015-02-19 13:05:00,118.11,118.13,118.04,118.1,14900.0,96.4015,96.4178,96.3443,96.3933,14900.0
2015-02-19 13:10:00,118.1,118.14,118.03,118.14,4800.0,96.3933,96.4259,96.3362,96.4259,4800.0
2015-02-19 13:15:00,118.17,118.21,118.12,118.21,5400.0,96.4504,96.4831,96.4096,96.4831,5400.0
2015-02-19 13:20:00,118.2,118.28,118.03,118.09,4600.0,96.4749,96.5402,96.3362,96.3851,4600.0
2015-02-19 13:25:00,118.07,118.13,118.02,118.1,11600.0,96.3688,96.4178,96.328,96.3933,11600.0
2015-02-19 13:30:00,118.1,118.1,118.02,118.09,11000.0,96.3933,96.3933,96.328,96.3851,11000.0
2015-02-19 13:35:00,118.09,118.09,118.02,118.04,5000.0,96.3851,96.3851,96.328,96.3443,5000.0
2015-02-19 13:40:00,118.04,118.08,118.01,118.06,5700.0,96.3443,96.377,96.3198,96.3606,5700.0
2015-02-19 13:45:00,118.09,118.09,117.96,117.98,5400.0,96.3851,96.3851,96.279,96.2953,5400.0
2015-02-19 13:50:00,117.95,118.05,117.94,118.05,7800.0,96.2709,96.3525,96.2627,96.3525,7800.0
2015-02-19 13:55:00,118.09,118.1,117.99,117.99,8700.0,96.3851,96.3933,96.3035,96.3035,8700.0
2015-02-19 14:00:00,117.99,118.13,117.99,118.06,3400.0,96.3035,96.4178,96.3035,96.3606,3400.0
2015-02-19 14:05:00,118.05,118.18,118.05,118.18,2600.0,96.3525,96.4586,96.3525,96.4586,2600.0
2015-02-19 14:10:00,118.15,118.15,117.98,118.01,2700.0,96.4341,96.4341,96.2953,96.3198,2700.0
2015-02-19 14:15:00,117.99,118.14,117.99,118.14,5400.0,96.3035,96.4259,96.3035,96.4259,5400.0
2015-02-19 14:20:00,118.14,118.17,118.1,118.1,2800.0,96.4259,96.4504,96.3933,96.3933,2800.0
2015-02-19 14:25:00,118.09,118.12,118.02,118.02,4800.0,96.3851,96.4096,96.328,96.328,4800.0
2015-02-19 14:30:00,118.01,118.01,117.94,117.99,5200.0,96.3198,96.3198,96.2627,96.3035,5200.0
2015-02-19 14:35:00,117.99,117.99,117.81,117.83,5100.0,96.3035,96.3035,96.1566,96.1729,5100.0
2015-02-19 14:40:00,117.83,117.9,117.8,117.89,5000.0,96.1729,96.2301,96.1484,96.2219,5000.0
2015-02-19 14:45:00,117.95,117.97,117.82,117.82,5500.0,96.2709,96.2872,96.1648,96.1648,5500.0
2015-02-19 14:50:00,117.83,117.92,117.83,117.92,4300.0,96.1729,96.2464,96.1729,96.2464,4300.0
2015-02-19 14:55:00,117.9,118.01,117.89,117.96,4500.0,96.2301,96.3198,96.2219,96.279,4500.0
2015-02-19 15:00:00,117.96,118.06,117.96,118.01,3700.0,96.279,96.3606,96.279,96.3198,3700.0
2015-02-19 15:05:00,118.02,118.11,118.01,118.08,5500.0,96.328,96.4015,96.3198,96.377,5500.0
2015-02-19 15:10:00,118.07,118.12,117.97,117.98,6100.0,96.3688,96.4096,96.2872,96.2953,6100.0
2015-02-19 15:15:00,117.97,118.0,117.95,117.95,6600.0,96.2872,96.3117,96.2709,96.2709,6600.0
2015-02-19 15:20:00,117.96,118.06,117.95,118.01,8000.0,96.279,96.3606,96.2709,96.3198,8000.0
2015-02-19 15:25:00,118.0,118.05,117.86,117.9,7900.0,96.3117,96.3525,96.1974,96.2301,7900.0
2015-02-19 15:30:00,117.87,117.87,117.7,117.84,11400.0,96.2056,96.2056,96.0668,96.1811,11400.0
2015-02-19 15:35:00,117.83,117.84,117.72,117.74,10300.0,96.1729,96.1811,96.0831,96.0995,10300.0
2015-02-19 15:40:00,117.75,117.78,117.69,117.7,9000.0,96.1076,96.1321,96.0586,96.0668,9000.0
2015-02-19 15:45:00,117.72,117.77,117.69,117.69,17000.0,96.0831,96.1239,96.0586,96.0586,17000.0
2015-02-19 15:50:00,117.71,117.76,117.62,117.76,33600.0,96.075,96.1158,96.0015,96.1158,33600.0
2015-02-19 15:55:00,117.75,117.83,117.69,117.82,42400.0,96.1076,96.1729,96.0586,96.1648,42400.0
2015-02-20 09:30:00,117.62,117.92,117.26,117.52,43700.0,96.0015,96.2464,95.7077,95.9199,43700.0
2015-02-20 09:35:00,117.55,117.58,116.71,116.71,6400.0,95.9444,95.9689,95.2588,95.2588,6400.0
2015-02-20 09:40:00,116.65,116.65,116.18,116.39,4300.0,95.2098,95.2098,94.8262,94.9976,4300.0
2015-02-20 09:45:00,116.4,116.63,116.09,116.09,5600.0,95.0058,95.1935,94.7527,94.7527,5600.0
2015-02-20 09:50:00,116.07,116.09,115.86,116.04,4000.0,94.7364,94.7527,94.565,94.7119,4000.0
2015-02-20 09:55:00,116.17,116.17,115.91,116.0,2000.0,94.818,94.818,94.6058,94.6793,2000.0
2015-02-20 10:00:00,115.99,116.06,115.92,116.05,5400.0,94.6711,94.7282,94.614,94.7201,5400.0
2015-02-20 10:05:00,116.06,116.55,116.06,116.55,8200.0,94.7282,95.1282,94.7282,95.1282,8200.0
2015-02-20 10:10:00,116.63,116.9,116.63,116.81,6000.0,95.1935,95.4139,95.1935,95.3404,6000.0
2015-02-20 10:15:00,116.81,117.03,116.77,116.92,6400.0,95.3404,95.52,95.3077,95.4302,6400.0
2015-02-20 10:20:00,116.95,116.95,116.78,116.86,2500.0,95.4547,95.4547,95.3159,95.3812,2500.0
2015-02-20 10:25:00,116.86,116.9,116.58,116.6,6800.0,95.3812,95.4139,95.1527,95.169,6800.0
2015-02-20 10:30:00,116.56,116.91,116.53,116.88,13900.0,95.1363,95.422,95.1119,95.3975,13900.0
2015-02-20 10:35:00,116.88,117.32,116.88,117.32,6300.0,95.3975,95.7567,95.3975,95.7567,6300.0
2015-02-20 10:40:00,117.27,117.53,117.25,117.53,7000.0,95.7158,95.9281,95.6995,95.9281,7000.0
2015-02-20 10:45:00,117.53,117.73,117.48,117.55,4600.0,95.9281,96.0913,95.8872,95.9444,4600.0
2015-02-20 10:50:00,117.52,117.57,117.28,117.32,6100.0,95.9199,95.9607,95.724,95.7567,6100.0
2015-02-20 10:55:00,117.36,117.4,117.28,117.36,5000.0,95.7893,95.822,95.724,95.7893,5000.0
2015-02-20 11:00:00,117.37,117.45,117.32,117.37,4600.0,95.7975,95.8628,95.7567,95.7975,4600.0
2015-02-20 11:05:00,117.34,117.35,117.22,117.22,5100.0,95.773,95.7811,95.675,95.675,5100.0
2015-02-20 11:10:00,117.21,117.33,117.17,117.21,6400.0,95.6669,95.7648,95.6342,95.6669,6400.0
2015-02-20 11:15:00,117.17,117.24,117.17,117.23,3500.0,95.6342,95.6914,95.6342,95.6832,3500.0
2015-02-20 11:20:00,117.21,117.24,117.14,117.2,3800.0,95.6669,95.6914,95.6097,95.6587,3800.0
2015-02-20 11:25:00,117.19,117.29,117.17,117.27,8900.0,95.6505,95.7322,95.6342,95.7158,8900.0
2015-02-20 11:30:00,117.28,117.53,117.25,117.46,19600.0,95.724,95.9281,95.6995,95.8709,19600.0
2015-02-20 11:35:00,117.41,117.47,117.34,117.34,2300.0,95.8301,95.8791,95.773,95.773,2300.0
2015-02-20 11:40:00,117.36,117.46,117.28,117.41,19800.0,95.7893,95.8709,95.724,95.8301,19800.0
2015-02-20 11:45:00,117.41,117.41,117.29,117.4,5500.0,95.8301,95.8301,95.7322,95.822,5500.0
2015-02-20 11:50:00,117.37,117.46,117.34,117.44,4600.0,95.7975,95.8709,95.773,95.8546,4600.0
2015-02-20 11:55:00,117.42,117.51,117.41,117.48,1500.0,95.8383,95.9117,95.8301,95.8872,1500.0
2015-02-20 12:00:00,117.51,117.65,117.48,117.61,4400.0,95.9117,96.026,95.8872,95.9934,4400.0
2015-02-20 12:05:00,117.57,117.6,117.51,117.54,3500.0,95.9607,95.9852,95.9117,95.9362,3500.0
2015-02-20 12:10:00,117.55,117.6,117.5,117.53,3600.0,95.9444,95.9852,95.9036,95.9281,3600.0
2015-02-20 12:15:00,117.55,117.64,117.5,117.63,14300.0,95.9444,96.0178,95.9036,96.0097,14300.0
2015-02-20 12:20:00,117.6,117.79,117.6,117.78,17200.0,95.9852,96.1403,95.9852,96.1321,17200.0
2015-02-20 12:25:00,117.76,117.77,117.64,117.64,4100.0,96.1158,96.1239,96.0178,96.0178,4100.0
2015-02-20 12:30:00,117.65,117.65,117.46,117.49,6300.0,96.026,96.026,95.8709,95.8954,6300.0
2015-02-20 12:35:00,117.51,117.82,117.51,117.68,6400.0,95.9117,96.1648,95.9117,96.0505,6400.0
2015-02-20 12:40:00,117.75,117.9,117.65,117.69,8000.0,96.1076,96.2301,96.026,96.0586,8000.0
2015-02-20 12:45:00,117.78,117.86,117.77,117.8,2600.0,96.1321,96.1974,96.1239,96.1484,2600.0
2015-02-20 12:50:00,117.8,117.83,117.7,117.73,1500.0,96.1484,96.1729,96.0668,96.0913,1500.0
2015-02-20 12:55:00,117.74,117.74,117.49,117.49,3200.0,96.0995,96.0995,95.8954,95.8954,3200.0
2015-02-20 13:00:00,117.55,117.71,117.55,117.61,2500.0,95.9444,96.075,95.9444,95.9934,2500.0
2015-02-20 13:05:00,117.64,117.68,117.59,117.62,5300.0,96.0178,96.0505,95.977,96.0015,5300.0
2015-02-20 13:10:00,117.67,117.71,117.61,117.68,3500.0,96.0423,96.075,95.9934,96.0505,3500.0
2015-02-20 13:15:00,117.63,117.67,117.56,117.58,5000.0,96.0097,96.0423,95.9525,95.9689,5000.0
2015-02-20 13:20:00,117.6,117.69,117.58,117.66,4100.0,95.9852,96.0586,95.9689,96.0342,4100.0
2015-02-20 13:25:00,117.67,117.73,117.62,117.62,3000.0,96.0423,96.0913,96.0015,96.0015,3000.0
2015-02-20 13:30:00,117.66,117.74,117.63,117.67,3800.0,96.0342,96.0995,96.0097,96.0423,3800.0
2015-02-20 13:35:00,117.67,117.8,117.61,117.8,5700.0,96.0423,96.1484,95.9934,96.1484,5700.0
2015-02-20 13:40:00,117.8,117.86,117.69,117.75,5600.0,96.1484,96.1974,96.0586,96.1076,5600.0
2015-02-20 13:45:00,117.79,117.81,117.73,117.77,5500.0,96.1403,96.1566,96.0913,96.1239,5500.0
2015-02-20 13:50:00,117.78,117.83,117.76,117.82,6700.0,96.1321,96.1729,96.1158,96.1648,6700.0
2015-02-20 13:55:00,117.82,117.95,117.81,117.9,3200.0,96.1648,96.2709,96.1566,96.2301,3200.0
2015-02-20 14:00:00,117.88,117.95,117.88,117.94,3000.0,96.2137,96.2709,96.2137,96.2627,3000.0
2015-02-20 14:05:00,117.96,118.05,117.95,117.98,8400.0,96.279,96.3525,96.2709,96.2953,8400.0
2015-02-20 14:10:00,117.94,118.01,117.84,117.85,7700.0,96.2627,96.3198,96.1811,96.1892,7700.0
2015-02-20 14:15:00,117.81,117.85,117.71,117.74,8900.0,96.1566,96.1892,96.075,96.0995,8900.0
2015-02-20 14:20:00,117.73,117.82,117.73,117.81,5300.0,96.0913,96.1648,96.0913,96.1566,5300.0
2015-02-20 14:25:00,117.82,117.85,117.8,117.8,3500.0,96.1648,96.1892,96.1484,96.1484,3500.0
2015-02-20 14:30:00,117.8,117.83,117.74,117.74,5800.0,96.1484,96.1729,96.0995,96.0995,5800.0
2015-02-20 14:35:00,117.76,117.84,117.76,117.83,6400.0,96.1158,96.1811,96.1158,96.1729,6400.0
2015-02-20 14:40:00,117.84,117.88,117.81,117.87,3200.0,96.1811,96.2137,96.1566,96.2056,3200.0
2015-02-20 14:45:00,117.86,117.97,117.86,117.91,8300.0,96.1974,96.2872,96.1974,96.2382,8300.0
2015-02-20 14:50:00,117.96,118.03,117.91,117.97,6600.0,96.279,96.3362,96.2382,96.2872,6600.0
2015-02-20 14:55:00,117.99,118.03,117.91,118.03,10500.0,96.3035,96.3362,96.2382,96.3362,10500.0
2015-02-20 15:00:00,118.1,118.19,118.08,118.11,5800.0,96.3933,96.4668,96.377,96.4015,5800.0
2015-02-20 15:05:00,118.14,118.3,118.12,118.29,5400.0,96.4259,96.5565,96.4096,96.5484,5400.0
2015-02-20 15:10:00,118.3,118.3,118.22,118.27,10400.0,96.5565,96.5565,96.4912,96.532,10400.0
2015-02-20 15:15:00,118.27,118.27,118.09,118.11,9500.0,96.532,96.532,96.3851,96.4015,9500.0
2015-02-20 15:20:00,118.15,118.24,118.11,118.12,6800.0,96.4341,96.5076,96.4015,96.4096,6800.0
2015-02-20 15:25:00,118.15,118.18,118.1,118.16,7900.0,96.4341,96.4586,96.3933,96.4423,7900.0
2015-02-20 15:30:00,118.16,118.2,118.05,118.16,8600.0,96.4423,96.4749,96.3525,96.4423,8600.0
2015-02-20 15:35:00,118.19,118.23,118.18,118.23,9500.0,96.4668,96.4994,96.4586,96.4994,9500.0
2015-02-20 15:40:00,118.22,118.24,118.15,118.15,13000.0,96.4912,96.5076,96.4341,96.4341,13000.0
2015-02-20 15:45:00,118.15,118.26,118.15,118.18,24500.0,96.4341,96.5239,96.4341,96.4586,24500.0
2015-02-20 15:50:00,118.2,118.23,118.11,118.15,18100.0,96.4749,96.4994,96.4015,96.4341,18100.0
2015-02-20 15:55:00,118.16,118.25,118.15,118.2,30600.0,96.4423,96.5157,96.4341,96.4749,30600.0
2015-02-23 09:30:00,117.4,117.6,116.32,116.4,30400.0,95.822,95.9852,94.9405,95.0058,30400.0
2015-02-23 09:35:00,116.55,116.77,116.37,116.4,5200.0,95.1282,95.3077,94.9813,95.0058,5200.0
2015-02-23 09:40:00,116.45,116.59,116.16,116.22,9800.0,95.0466,95.1608,94.8099,94.8588,9800.0
2015-02-23 09:45:00,116.32,116.79,116.3,116.68,5800.0,94.9405,95.3241,94.9241,95.2343,5800.0
2015-02-23 09:50:00,116.68,116.89,116.42,116.89,10000.0,95.2343,95.4057,95.0221,95.4057,10000.0
2015-02-23 09:55:00,116.83,117.05,116.71,116.86,8600.0,95.3567,95.5363,95.2588,95.3812,8600.0
2015-02-23 10:00:00,116.94,117.07,116.89,117.02,8500.0,95.4465,95.5526,95.4057,95.5118,8500.0
2015-02-23 10:05:00,117.04,117.19,117.04,117.14,2900.0,95.5281,95.6505,95.5281,95.6097,2900.0
2015-02-23 10:10:00,117.2,117.37,117.2,117.37,3900.0,95.6587,95.7975,95.6587,95.7975,3900.0
2015-02-23 10:15:00,117.38,117.46,117.25,117.45,13900.0,95.8056,95.8709,95.6995,95.8628,13900.0
2015-02-23 10:20:00,117.4,117.65,117.32,117.65,17800.0,95.822,96.026,95.7567,96.026,17800.0
2015-02-23 10:25:00,117.62,117.73,117.46,117.54,11900.0,96.0015,96.0913,95.8709,95.9362,11900.0
2015-02-23 10:30:00,117.58,117.68,117.53,117.58,7400.0,95.9689,96.0505,95.9281,95.9689,7400.0
2015-02-23 10:35:00,117.58,117.58,117.39,117.44,3300.0,95.9689,95.9689,95.8138,95.8546,3300.0
2015-02-23 10:40:00,117.42,117.51,117.39,117.45,5000.0,95.8383,95.9117,95.8138,95.8628,5000.0
2015-02-23 10:45:00,117.46,117.61,117.43,117.61,4600.0,95.8709,95.9934,95.8464,95.9934,4600.0
2015-02-23 10:50:00,117.55,117.71,117.53,117.71,8900.0,95.9444,96.075,95.9281,96.075,8900.0
2015-02-23 10:55:00,117.63,117.78,117.56,117.66,9600.0,96.0097,96.1321,95.9525,96.0342,9600.0
2015-02-23 11:00:00,117.63,117.74,117.63,117.69,5400.0,96.0097,96.0995,96.0097,96.0586,5400.0
2015-02-23 11:05:00,117.72,117.78,117.68,117.78,3500.0,96.0831,96.1321,96.0505,96.1321,3500.0
2015-02-23 11:10:00,117.79,117.81,117.73,117.76,30300.0,96.1403,96.1566,96.0913,96.1158,30300.0
2015-02-23 11:15:00,117.74,117.84,117.74,117.78,19100.0,96.0995,96.1811,96.0995,96.1321,19100.0
2015-02-23 11:20:00,117.76,117.81,117.74,117.81,3100.0,96.1158,96.1566,96.0995,96.1566,3100.0
2015-02-23 11:25:00,117.81,117.9,117.81,117.87,4300.0,96.1566,96.2301,96.1566,96.2056,4300.0
2015-02-23 11:30:00,117.84,117.84,117.7,117.72,3000.0,96.1811,96.1811,96.0668,96.0831,3000.0
2015-02-23 11:35:00,117.7,117.72,117.54,117.57,12800.0,96.0668,96.0831,95.9362,95.9607,12800.0
2015-02-23 11:40:00,117.57,117.57,117.5,117.54,3200.0,95.9607,95.9607,95.9036,95.9362,3200.0
2015-02-23 11:45:00,117.54,117.61,117.49,117.52,4000.0,95.9362,95.9934,95.8954,95.9199,4000.0
2015-02-23 11:50:00,117.54,117.55,117.45,117.51,3300.0,95.9362,95.9444,95.8628,95.9117,3300.0
2015-02-23 11:55:00,117.52,117.55,117.49,117.5,2500.0,95.9199,95.9444,95.8954,95.9036,2500.0
2015-02-23 12:00:00,117.52,117.64,117.52,117.62,5400.0,95.9199,96.0178,95.9199,96.0015,5400.0
2015-02-23 12:05:00,117.63,117.64,117.54,117.56,5100.0,96.0097,96.0178,95.9362,95.9525,5100.0
2015-02-23 12:10:00,117.56,117.65,117.56,117.64,1400.0,95.9525,96.026,95.9525,96.0178,1400.0
2015-02-23 12:15:00,117.61,117.61,117.47,117.52,5800.0,95.9934,95.9934,95.8791,95.9199,5800.0
2015-02-23 12:20:00,117.5,117.58,117.45,117.56,6500.0,95.9036,95.9689,95.8628,95.9525,6500.0
2015-02-23 12:25:00,117.53,117.53,117.47,117.52,4500.0,95.9281,95.9281,95.8791,95.9199,4500.0
2015-02-23 12:30:00,117.52,117.57,117.5,117.53,5400.0,95.9199,95.9607,95.9036,95.9281,5400.0
2015-02-23 12:35:00,117.57,117.57,117.46,117.5,5000.0,95.9607,95.9607,95.8709,95.9036,5000.0
2015-02-23 12:40:00,117.52,117.6,117.43,117.54,7900.0,95.9199,95.9852,95.8464,95.9362,7900.0
2015-02-23 12:45:00,117.54,117.58,117.46,117.58,4100.0,95.9362,95.9689,95.8709,95.9689,4100.0
2015-02-23 12:50:00,117.54,117.63,117.51,117.56,4100.0,95.9362,96.0097,95.9117,95.9525,4100.0
2015-02-23 12:55:00,117.58,117.59,117.53,117.58,3600.0,95.9689,95.977,95.9281,95.9689,3600.0
2015-02-23 13:00:00,117.58,117.6,117.49,117.52,3800.0,95.9689,95.9852,95.8954,95.9199,3800.0
2015-02-23 13:05:00,117.53,117.53,117.49,117.5,1500.0,95.9281,95.9281,95.8954,95.9036,1500.0
2015-02-23 13:10:00,117.5,117.53,117.49,117.51,5800.0,95.9036,95.9281,95.8954,95.9117,5800.0
2015-02-23 13:15:00,117.51,117.53,117.48,117.5,7300.0,95.9117,95.9281,95.8872,95.9036,7300.0
2015-02-23 13:20:00,117.5,117.58,117.48,117.52,5400.0,95.9036,95.9689,95.8872,95.9199,5400.0
2015-02-23 13:25:00,117.48,117.52,117.46,117.52,2500.0,95.8872,95.9199,95.8709,95.9199,2500.0
2015-02-23 13:30:00,117.53,117.73,117.53,117.59,3600.0,95.9281,96.0913,95.9281,95.977,3600.0
2015-02-23 13:35:00,117.65,117.77,117.64,117.75,5400.0,96.026,96.1239,96.0178,96.1076,5400.0
2015-02-23 13:40:00,117.76,117.81,117.71,117.74,3900.0,96.1158,96.1566,96.075,96.0995,3900.0
2015-02-23 13:45:00,117.74,117.77,117.71,117.77,6900.0,96.0995,96.1239,96.075,96.1239,6900.0
2015-02-23 13:50:00,117.8,117.8,117.71,117.75,5600.0,96.1484,96.1484,96.075,96.1076,5600.0
2015-02-23 13:55:00,117.77,117.79,117.72,117.78,3600.0,96.1239,96.1403,96.0831,96.1321,3600.0
2015-02-23 14:00:00,117.78,117.79,117.73,117.75,6400.0,96.1321,96.1403,96.0913,96.1076,6400.0
2015-02-23 14:05:00,117.75,117.82,117.74,117.8,3100.0,96.1076,96.1648,96.0995,96.1484,3100.0
2015-02-23 14:10:00,117.79,117.81,117.74,117.77,3100.0,96.1403,96.1566,96.0995,96.1239,3100.0
2015-02-23 14:15:00,117.78,117.87,117.78,117.78,2600.0,96.1321,96.2056,96.1321,96.1321,2600.0
2015-02-23 14:20:00,117.76,117.79,117.73,117.73,7900.0,96.1158,96.1403,96.0913,96.0913,7900.0
2015-02-23 14:25:00,117.71,117.71,117.68,117.69,2600.0,96.075,96.075,96.0505,96.0586,2600.0
2015-02-23 14:30:00,117.68,117.68,117.49,117.49,5200.0,96.0505,96.0505,95.8954,95.8954,5200.0
2015-02-23 14:35:00,117.48,117.48,117.4,117.47,8100.0,95.8872,95.8872,95.822,95.8791,8100.0
2015-02-23 14:40:00,117.47,117.47,117.3,117.34,9800.0,95.8791,95.8791,95.7403,95.773,9800.0
2015-02-23 14:45:00,117.38,117.44,117.36,117.41,2900.0,95.8056,95.8546,95.7893,95.8301,2900.0
2015-02-23 14:50:00,117.39,117.45,117.39,117.4,2600.0,95.8138,95.8628,95.8138,95.822,2600.0
2015-02-23 14:55:00,117.4,117.48,117.38,117.48,3700.0,95.822,95.8872,95.8056,95.8872,3700.0
2015-02-23 15:00:00,117.48,117.48,117.22,117.22,13700.0,95.8872,95.8872,95.675,95.675,13700.0
2015-02-23 15:05:00,117.24,117.27,117.2,117.26,7800.0,95.6914,95.7158,95.6587,95.7077,7800.0
2015-02-23 15:10:00,117.25,117.31,117.23,117.29,7100.0,95.6995,95.7485,95.6832,95.7322,7100.0
2015-02-23 15:15:00,117.3,117.37,117.29,117.36,3300.0,95.7403,95.7975,95.7322,95.7893,3300.0
2015-02-23 15:20:00,117.37,117.45,117.36,117.38,7100.0,95.7975,95.8628,95.7893,95.8056,7100.0
2015-02-23 15:25:00,117.39,117.52,117.36,117.46,10200.0,95.8138,95.9199,95.7893,95.8709,10200.0
2015-02-23 15:30:00,117.46,117.47,117.35,117.38,7000.0,95.8709,95.8791,95.7811,95.8056,7000.0
2015-02-23 15:35:00,117.38,117.46,117.38,117.45,7000.0,95.8056,95.8709,95.8056,95.8628,7000.0
2015-02-23 15:40:00,117.47,117.58,117.43,117.53,12500.0,95.8791,95.9689,95.8464,95.9281,12500.0
2015-02-23 15:45:00,117.49,117.57,117.47,117.5,10000.0,95.8954,95.9607,95.8791,95.9036,10000.0
2015-02-23 15:50:00,117.52,117.58,117.49,117.57,10500.0,95.9199,95.9689,95.8954,95.9607,10500.0
2015-02-23 15:55:00,117.58,117.81,117.54,117.73,91900.0,95.9689,96.1566,95.9362,96.0913,91900.0
2015-02-24 09:30:00,116.79,117.5,116.79,117.38,23600.0,95.3241,95.9036,95.3241,95.8056,23600.0
2015-02-24 09:35:00,117.38,117.38,117.08,117.08,9400.0,95.8056,95.8056,95.5608,95.5608,9400.0
2015-02-24 09:40:00,117.14,117.8,117.14,117.65,5800.0,95.6097,96.1484,95.6097,96.026,5800.0
2015-02-24 09:45:00,117.7,117.95,117.7,117.91,2100.0,96.0668,96.2709,96.0668,96.2382,2100.0
2015-02-24 09:50:00,117.9,117.94,117.69,117.69,5000.0,96.2301,96.2627,96.0586,96.0586,5000.0
2015-02-24 09:55:00,117.76,117.82,117.08,117.12,14600.0,96.1158,96.1648,95.5608,95.5934,14600.0
2015-02-24 10:00:00,117.23,117.51,117.12,117.44,9200.0,95.6832,95.9117,95.5934,95.8546,9200.0
2015-02-24 10:05:00,117.4,117.63,117.32,117.58,7400.0,95.822,96.0097,95.7567,95.9689,7400.0
2015-02-24 10:10:00,117.63,117.69,117.47,117.67,6400.0,96.0097,96.0586,95.8791,96.0423,6400.0
2015-02-24 10:15:00,117.7,117.76,117.31,117.32,8500.0,96.0668,96.1158,95.7485,95.7567,8500.0
2015-02-24 10:20:00,117.32,117.71,117.26,117.63,12200.0,95.7567,96.075,95.7077,96.0097,12200.0
2015-02-24 10:25:00,117.72,117.99,117.69,117.86,6600.0,96.0831,96.3035,96.0586,96.1974,6600.0
2015-02-24 10:30:00,117.91,117.98,117.82,117.93,3100.0,96.2382,96.2953,96.1648,96.2545,3100.0
2015-02-24 10:35:00,117.91,118.0,117.84,117.9,8500.0,96.2382,96.3117,96.1811,96.2301,8500.0
2015-02-24 10:40:00,117.92,118.04,117.87,117.99,6200.0,96.2464,96.3443,96.2056,96.3035,6200.0
2015-02-24 10:45:00,117.99,118.04,117.68,117.75,10500.0,96.3035,96.3443,96.0505,96.1076,10500.0
2015-02-24 10:50:00,117.75,117.76,117.69,117.75,2600.0,96.1076,96.1158,96.0586,96.1076,2600.0
2015-02-24 10:55:00,117.74,117.85,117.73,117.77,3700.0,96.0995,96.1892,96.0913,96.1239,3700.0
2015-02-24 11:00:00,117.83,117.89,117.81,117.86,4100.0,96.1729,96.2219,96.1566,96.1974,4100.0
2015-02-24 11:05:00,117.94,118.08,117.92,118.08,5000.0,96.2627,96.377,96.2464,96.377,5000.0
2015-02-24 11:10:00,118.08,118.2,118.08,118.13,5500.0,96.377,96.4749,96.377,96.4178,5500.0
2015-02-24 11:15:00,118.12,118.16,118.03,118.06,6600.0,96.4096,96.4423,96.3362,96.3606,6600.0
2015-02-24 11:20:00,118.04,118.17,118.04,118.04,4600.0,96.3443,96.4504,96.3443,96.3443,4600.0
2015-02-24 11:25:00,118.08,118.08,117.92,117.99,5300.0,96.377,96.377,96.2464,96.3035,5300.0
2015-02-24 11:30:00,117.99,118.15,117.99,118.12,6900.0,96.3035,96.4341,96.3035,96.4096,6900.0
2015-02-24 11:35:00,118.14,118.18,118.09,118.17,5300.0,96.4259,96.4586,96.3851,96.4504,5300.0
2015-02-24 11:40:00,118.18,118.2,118.09,118.09,5800.0,96.4586,96.4749,96.3851,96.3851,5800.0
2015-02-24 11:45:00,118.13,118.13,118.01,118.05,5900.0,96.4178,96.4178,96.3198,96.3525,5900.0
2015-02-24 11:50:00,118.04,118.18,118.03,118.16,3100.0,96.3443,96.4586,96.3362,96.4423,3100.0
2015-02-24 11:55:00,118.18,118.24,118.1,118.14,8300.0,96.4586,96.5076,96.3933,96.4259,8300.0
2015-02-24 12:00:00,118.1,118.16,118.02,118.07,4100.0,96.3933,96.4423,96.328,96.3688,4100.0
2015-02-24 12:05:00,118.08,118.21,118.07,118.21,3600.0,96.377,96.4831,96.3688,96.4831,3600.0
2015-02-24 12:10:00,118.21,118.21,118.05,118.05,5600.0,96.4831,96.4831,96.3525,96.3525,5600.0
2015-02-24 12:15:00,118.05,118.08,118.0,118.06,4300.0,96.3525,96.377,96.3117,96.3606,4300.0
2015-02-24 12:20:00,118.05,118.09,118.03,118.07,2200.0,96.3525,96.3851,96.3362,96.3688,2200.0
2015-02-24 12:25:00,118.05,118.1,118.01,118.1,3400.0,96.3525,96.3933,96.3198,96.3933,3400.0
2015-02-24 12:30:00,118.15,118.17,117.91,118.1,5400.0,96.4341,96.4504,96.2382,96.3933,5400.0
2015-02-24 12:35:00,118.09,118.12,117.97,117.97,8400.0,96.3851,96.4096,96.2872,96.2872,8400.0
2015-02-24 12:40:00,117.97,118.04,117.9,118.04,3000.0,96.2872,96.3443,96.2301,96.3443,3000.0
2015-02-24 12:45:00,118.04,118.04,117.96,118.0,4000.0,96.3443,96.3443,96.279,96.3117,4000.0
2015-02-24 12:50:00,117.99,118.07,117.99,118.05,4100.0,96.3035,96.3688,96.3035,96.3525,4100.0
2015-02-24 12:55:00,118.08,118.17,118.07,118.09,6300.0,96.377,96.4504,96.3688,96.3851,6300.0
2015-02-24 13:00:00,118.07,118.08,118.0,118.05,4300.0,96.3688,96.377,96.3117,96.3525,4300.0
2015-02-24 13:05:00,118.04,118.07,117.95,118.0,16000.0,96.3443,96.3688,96.2709,96.3117,16000.0
2015-02-24 13:10:00,118.01,118.12,118.0,118.08,5500.0,96.3198,96.4096,96.3117,96.377,5500.0
2015-02-24 13:15:00,118.08,118.15,118.05,118.08,4700.0,96.377,96.4341,96.3525,96.377,4700.0
2015-02-24 13:20:00,118.08,118.08,117.98,118.0,5600.0,96.377,96.377,96.2953,96.3117,5600.0
2015-02-24 13:25:00,117.98,118.07,117.97,118.07,4300.0,96.2953,96.3688,96.2872,96.3688,4300.0
2015-02-24 13:30:00,118.05,118.14,118.01,118.14,4200.0,96.3525,96.4259,96.3198,96.4259,4200.0
2015-02-24 13:35:00,118.12,118.14,118.08,118.1,5000.0,96.4096,96.4259,96.377,96.3933,5000.0
2015-02-24 13:40:00,118.09,118.2,118.08,118.2,3400.0,96.3851,96.4749,96.377,96.4749,3400.0
2015-02-24 13:45:00,118.2,118.2,118.11,118.18,3300.0,96.4749,96.4749,96.4015,96.4586,3300.0
2015-02-24 13:50:00,118.17,118.22,118.11,118.17,8200.0,96.4504,96.4912,96.4015,96.4504,8200.0
2015-02-24 13:55:00,118.21,118.25,118.19,118.21,2500.0,96.4831,96.5157,96.4668,96.4831,2500.0
2015-02-24 14:00:00,118.19,118.22,118.11,118.12,4100.0,96.4668,96.4912,96.4015,96.4096,4100.0
2015-02-24 14:05:00,118.16,118.17,118.02,118.06,6900.0,96.4423,96.4504,96.328,96.3606,6900.0
2015-02-24 14:10:00,118.07,118.07,117.98,118.0,3900.0,96.3688,96.3688,96.2953,96.3117,3900.0
2015-02-24 14:15:00,117.99,118.1,117.99,118.1,4500.0,96.3035,96.3933,96.3035,96.3933,4500.0
2015-02-24 14:20:00,118.12,118.14,118.02,118.02,4500.0,96.4096,96.4259,96.328,96.328,4500.0
2015-02-24 14:25:00,118.05,118.08,117.98,117.98,3800.0,96.3525,96.377,96.2953,96.2953,3800.0
2015-02-24 14:30:00,117.99,118.07,117.98,118.05,5100.0,96.3035,96.3688,96.2953,96.3525,5100.0
2015-02-24 14:35:00,118.04,118.14,118.04,118.13,4600.0,96.3443,96.4259,96.3443,96.4178,4600.0
2015-02-24 14:40:00,118.12,118.12,118.04,118.06,6900.0,96.4096,96.4096,96.3443,96.3606,6900.0
2015-02-24 14:45:00,118.07,118.07,118.0,118.0,6600.0,96.3688,96.3688,96.3117,96.3117,6600.0
2015-02-24 14:50:00,117.99,118.11,117.99,118.11,2400.0,96.3035,96.4015,96.3035,96.4015,2400.0
2015-02-24 14:55:00,118.11,118.12,118.03,118.08,4500.0,96.4015,96.4096,96.3362,96.377,4500.0
2015-02-24 15:00:00,118.1,118.17,118.09,118.17,5500.0,96.3933,96.4504,96.3851,96.4504,5500.0
2015-02-24 15:05:00,118.18,118.33,118.18,118.26,8600.0,96.4586,96.581,96.4586,96.5239,8600.0
2015-02-24 15:10:00,118.26,118.26,118.13,118.15,7600.0,96.5239,96.5239,96.4178,96.4341,7600.0
2015-02-24 15:15:00,118.18,118.29,118.13,118.29,4300.0,96.4586,96.5484,96.4178,96.5484,4300.0
2015-02-24 15:20:00,118.3,118.3,118.2,118.24,5600.0,96.5565,96.5565,96.4749,96.5076,5600.0
2015-02-24 15:25:00,118.24,118.26,118.2,118.26,6500.0,96.5076,96.5239,96.4749,96.5239,6500.0
2015-02-24 15:30:00,118.28,118.34,118.26,118.31,7400.0,96.5402,96.5892,96.5239,96.5647,7400.0
2015-02-24 15:35:00,118.28,118.43,118.25,118.43,14800.0,96.5402,96.6626,96.5157,96.6626,14800.0
2015-02-24 15:40:00,118.43,118.53,118.43,118.51,15000.0,96.6626,96.7443,96.6626,96.7279,15000.0
2015-02-24 15:45:00,118.48,118.48,118.3,118.32,14000.0,96.7034,96.7034,96.5565,96.5729,14000.0
2015-02-24 15:50:00,118.3,118.38,118.3,118.32,12400.0,96.5565,96.6218,96.5565,96.5729,12400.0
2015-02-24 15:55:00,118.32,118.47,118.31,118.39,31500.0,96.5729,96.6953,96.5647,96.63,31500.0
2015-02-25 09:30:00,118.28,118.32,117.67,118.09,13400.0,96.5402,96.5729,96.0423,96.3851,13400.0
2015-02-25 09:35:00,118.08,118.28,117.91,118.1,1900.0,96.377,96.5402,96.2382,96.3933,1900.0
2015-02-25 09:40:00,118.25,118.27,117.79,117.87,6700.0,96.5157,96.532,96.1403,96.2056,6700.0
2015-02-25 09:45:00,117.88,118.15,117.64,117.74,13900.0,96.2137,96.4341,96.0178,96.0995,13900.0
2015-02-25 09:50:00,117.8,117.81,117.44,117.67,5000.0,96.1484,96.1566,95.8546,96.0423,5000.0
2015-02-25 09:55:00,117.57,117.6,117.38,117.38,4200.0,95.9607,95.9852,95.8056,95.8056,4200.0
2015-02-25 10:00:00,117.38,117.65,117.38,117.5,3300.0,95.8056,96.026,95.8056,95.9036,3300.0
2015-02-25 10:05:00,117.57,117.7,117.47,117.53,6200.0,95.9607,96.0668,95.8791,95.9281,6200.0
2015-02-25 10:10:00,117.53,117.53,117.43,117.53,6100.0,95.9281,95.9281,95.8464,95.9281,6100.0
2015-02-25 10:15:00,117.48,117.48,117.28,117.3,7300.0,95.8872,95.8872,95.724,95.7403,7300.0
2015-02-25 10:20:00,117.36,117.52,117.36,117.48,3800.0,95.7893,95.9199,95.7893,95.8872,3800.0
2015-02-25 10:25:00,117.46,117.68,117.44,117.61,6300.0,95.8709,96.0505,95.8546,95.9934,6300.0
2015-02-25 10:30:00,117.6,117.67,117.54,117.54,3000.0,95.9852,96.0423,95.9362,95.9362,3000.0
2015-02-25 10:35:00,117.6,117.6,117.49,117.56,1800.0,95.9852,95.9852,95.8954,95.9525,1800.0
2015-02-25 10:40:00,117.59,117.6,117.35,117.38,8500.0,95.977,95.9852,95.7811,95.8056,8500.0
2015-02-25 10:45:00,117.36,117.41,117.33,117.39,4800.0,95.7893,95.8301,95.7648,95.8138,4800.0
2015-02-25 10:50:00,117.39,117.51,117.39,117.45,2800.0,95.8138,95.9117,95.8138,95.8628,2800.0
2015-02-25 10:55:00,117.46,117.46,117.32,117.36,4000.0,95.8709,95.8709,95.7567,95.7893,4000.0
2015-02-25 11:00:00,117.31,117.36,117.2,117.24,4400.0,95.7485,95.7893,95.6587,95.6914,4400.0
2015-02-25 11:05:00,117.21,117.23,117.09,117.09,3900.0,95.6669,95.6832,95.5689,95.5689,3900.0
2015-02-25 11:10:00,117.13,117.2,117.12,117.12,3300.0,95.6016,95.6587,95.5934,95.5934,3300.0
2015-02-25 11:15:00,117.11,117.14,117.05,117.14,2900.0,95.5853,95.6097,95.5363,95.6097,2900.0
2015-02-25 11:20:00,117.2,117.2,117.1,117.13,3000.0,95.6587,95.6587,95.5771,95.6016,3000.0
2015-02-25 11:25:00,117.13,117.22,117.13,117.2,5800.0,95.6016,95.675,95.6016,95.6587,5800.0
2015-02-25 11:30:00,117.17,117.18,117.04,117.05,5600.0,95.6342,95.6424,95.5281,95.5363,5600.0
2015-02-25 11:35:00,117.07,117.1,117.0,117.06,6100.0,95.5526,95.5771,95.4955,95.5444,6100.0
2015-02-25 11:40:00,117.09,117.09,116.99,117.0,4700.0,95.5689,95.5689,95.4873,95.4955,4700.0
2015-02-25 11:45:00,117.01,117.12,117.01,117.06,3600.0,95.5036,95.5934,95.5036,95.5444,3600.0
2015-02-25 11:50:00,117.06,117.19,117.03,117.15,5700.0,95.5444,95.6505,95.52,95.6179,5700.0
2015-02-25 11:55:00,117.2,117.26,117.17,117.18,3900.0,95.6587,95.7077,95.6342,95.6424,3900.0
2015-02-25 12:00:00,117.17,117.22,117.17,117.22,3200.0,95.6342,95.675,95.6342,95.675,3200.0
2015-02-25 12:05:00,117.24,117.32,117.22,117.31,12000.0,95.6914,95.7567,95.675,95.7485,12000.0
2015-02-25 12:10:00,117.33,117.37,117.28,117.36,1700.0,95.7648,95.7975,95.724,95.7893,1700.0
2015-02-25 12:15:00,117.36,117.36,117.29,117.33,4100.0,95.7893,95.7893,95.7322,95.7648,4100.0
2015-02-25 12:20:00,117.34,117.39,117.32,117.32,2800.0,95.773,95.8138,95.7567,95.7567,2800.0
2015-02-25 12:25:00,117.3,117.31,117.17,117.18,4000.0,95.7403,95.7485,95.6342,95.6424,4000.0
2015-02-25 12:30:00,117.16,117.25,117.14,117.25,2700.0,95.6261,95.6995,95.6097,95.6995,2700.0
2015-02-25 12:35:00,117.26,117.28,117.2,117.26,800.0,95.7077,95.724,95.6587,95.7077,800.0
2015-02-25 12:40:00,117.29,117.29,117.19,117.26,3600.0,95.7322,95.7322,95.6505,95.7077,3600.0
2015-02-25 12:45:00,117.25,117.25,117.13,117.15,4200.0,95.6995,95.6995,95.6016,95.6179,4200.0
2015-02-25 12:50:00,117.16,117.16,117.09,117.11,2800.0,95.6261,95.6261,95.5689,95.5853,2800.0
2015-02-25 12:55:00,117.1,117.13,117.07,117.1,2000.0,95.5771,95.6016,95.5526,95.5771,2000.0
2015-02-25 13:00:00,117.13,117.13,117.08,117.09,6100.0,95.6016,95.6016,95.5608,95.5689,6100.0
2015-02-25 13:05:00,117.1,117.1,116.87,116.91,4100.0,95.5771,95.5771,95.3894,95.422,4100.0
2015-02-25 13:10:00,116.89,117.11,116.89,117.09,2300.0,95.4057,95.5853,95.4057,95.5689,2300.0
2015-02-25 13:15:00,117.1,117.2,117.09,117.13,4900.0,95.5771,95.6587,95.5689,95.6016,4900.0
2015-02-25 13:20:00,117.16,117.3,117.16,117.28,2100.0,95.6261,95.7403,95.6261,95.724,2100.0
2015-02-25 13:25:00,117.25,117.34,117.25,117.32,2200.0,95.6995,95.773,95.6995,95.7567,2200.0
2015-02-25 13:30:00,117.41,117.52,117.41,117.49,4100.0,95.8301,95.9199,95.8301,95.8954,4100.0
2015-02-25 13:35:00,117.49,117.72,117.43,117.65,12100.0,95.8954,96.0831,95.8464,96.026,12100.0
2015-02-25 13:40:00,117.65,117.76,117.56,117.73,11700.0,96.026,96.1158,95.9525,96.0913,11700.0
2015-02-25 13:45:00,117.7,117.77,117.64,117.7,4200.0,96.0668,96.1239,96.0178,96.0668,4200.0
2015-02-25 13:50:00,117.71,117.71,117.61,117.67,3300.0,96.075,96.075,95.9934,96.0423,3300.0
2015-02-25 13:55:00,117.69,117.74,117.68,117.72,1600.0,96.0586,96.0995,96.0505,96.0831,1600.0
2015-02-25 14:00:00,117.79,117.86,117.76,117.81,6700.0,96.1403,96.1974,96.1158,96.1566,6700.0
2015-02-25 14:05:00,117.84,117.84,117.72,117.72,3200.0,96.1811,96.1811,96.0831,96.0831,3200.0
2015-02-25 14:10:00,117.75,117.84,117.75,117.82,1600.0,96.1076,96.1811,96.1076,96.1648,1600.0
2015-02-25 14:15:00,117.79,117.83,117.77,117.77,3600.0,96.1403,96.1729,96.1239,96.1239,3600.0
2015-02-25 14:20:00,117.77,117.77,117.58,117.58,3300.0,96.1239,96.1239,95.9689,95.9689,3300.0
2015-02-25 14:25:00,117.59,117.6,117.48,117.55,7000.0,95.977,95.9852,95.8872,95.9444,7000.0
2015-02-25 14:30:00,117.55,117.6,117.45,117.5,6900.0,95.9444,95.9852,95.8628,95.9036,6900.0
2015-02-25 14:35:00,117.55,117.55,117.39,117.39,3300.0,95.9444,95.9444,95.8138,95.8138,3300.0
2015-02-25 14:40:00,117.34,117.37,117.24,117.27,5500.0,95.773,95.7975,95.6914,95.7158,5500.0
2015-02-25 14:45:00,117.26,117.39,117.25,117.35,2300.0,95.7077,95.8138,95.6995,95.7811,2300.0
2015-02-25 14:50:00,117.32,117.34,117.16,117.28,3000.0,95.7567,95.773,95.6261,95.724,3000.0
2015-02-25 14:55:00,117.31,117.37,117.26,117.36,2200.0,95.7485,95.7975,95.7077,95.7893,2200.0
2015-02-25 15:00:00,117.34,117.34,117.09,117.14,5000.0,95.773,95.773,95.5689,95.6097,5000.0
2015-02-25 15:05:00,117.2,117.28,117.17,117.18,2800.0,95.6587,95.724,95.6342,95.6424,2800.0
2015-02-25 15:10:00,117.2,117.39,117.2,117.34,2900.0,95.6587,95.8138,95.6587,95.773,2900.0
2015-02-25 15:15:00,117.38,117.38,117.3,117.33,3600.0,95.8056,95.8056,95.7403,95.7648,3600.0
2015-02-25 15:20:00,117.37,117.4,117.3,117.34,3200.0,95.7975,95.822,95.7403,95.773,3200.0
2015-02-25 15:25:00,117.35,117.39,117.28,117.29,4500.0,95.7811,95.8138,95.724,95.7322,4500.0
2015-02-25 15:30:00,117.31,117.4,117.3,117.34,7600.0,95.7485,95.822,95.7403,95.773,7600.0
2015-02-25 15:35:00,117.37,117.48,117.36,117.41,5300.0,95.7975,95.8872,95.7893,95.8301,5300.0
2015-02-25 15:40:00,117.44,117.52,117.38,117.46,6800.0,95.8546,95.9199,95.8056,95.8709,6800.0
2015-02-25 15:45:00,117.45,117.51,117.42,117.45,10400.0,95.8628,95.9117,95.8383,95.8628,10400.0
2015-02-25 15:50:00,117.49,117.55,117.46,117.53,12400.0,95.8954,95.9444,95.8709,95.9281,12400.0
2015-02-25 15:55:00,117.54,117.62,117.51,117.55,20600.0,95.9362,96.0015,95.9117,95.9444,20600.0
2015-02-26 09:30:00,117.84,117.96,117.22,117.95,18600.0,96.1811,96.279,95.675,96.2709,18600.0
2015-02-26 09:35:00,117.95,118.31,117.86,118.05,17500.0,96.2709,96.5647,96.1974,96.3525,17500.0
2015-02-26 09:40:00,118.05,118.15,117.9,118.01,7200.0,96.3525,96.4341,96.2301,96.3198,7200.0
2015-02-26 09:45:00,118.01,118.01,117.53,117.75,13300.0,96.3198,96.3198,95.9281,96.1076,13300.0
2015-02-26 09:50:00,117.75,117.9,117.57,117.6,13600.0,96.1076,96.2301,95.9607,95.9852,13600.0
2015-02-26 09:55:00,117.5,117.9,117.46,117.68,8100.0,95.9036,96.2301,95.8709,96.0505,8100.0
2015-02-26 10:00:00,117.7,118.1,117.65,118.09,13500.0,96.0668,96.3933,96.026,96.3851,13500.0
2015-02-26 10:05:00,118.07,118.13,117.86,118.01,9700.0,96.3688,96.4178,96.1974,96.3198,9700.0
2015-02-26 10:10:00,117.96,118.08,117.93,118.07,5400.0,96.279,96.377,96.2545,96.3688,5400.0
2015-02-26 10:15:00,118.13,118.15,117.92,117.92,13200.0,96.4178,96.4341,96.2464,96.2464,13200.0
2015-02-26 10:20:00,117.96,117.96,117.84,117.85,8200.0,96.279,96.279,96.1811,96.1892,8200.0
2015-02-26 10:25:00,117.88,117.95,117.79,117.95,8200.0,96.2137,96.2709,96.1403,96.2709,8200.0
2015-02-26 10:30:00,117.93,118.16,117.84,118.13,7800.0,96.2545,96.4423,96.1811,96.4178,7800.0
2015-02-26 10:35:00,118.18,118.23,118.13,118.13,3600.0,96.4586,96.4994,96.4178,96.4178,3600.0
2015-02-26 10:40:00,118.15,118.15,117.98,118.05,3000.0,96.4341,96.4341,96.2953,96.3525,3000.0
2015-02-26 10:45:00,118.06,118.12,118.01,118.03,1100.0,96.3606,96.4096,96.3198,96.3362,1100.0
2015-02-26 10:50:00,118.05,118.05,117.9,117.92,4800.0,96.3525,96.3525,96.2301,96.2464,4800.0
2015-02-26 10:55:00,117.9,118.12,117.9,118.12,4400.0,96.2301,96.4096,96.2301,96.4096,4400.0
2015-02-26 11:00:00,118.12,118.14,118.07,118.11,3700.0,96.4096,96.4259,96.3688,96.4015,3700.0
2015-02-26 11:05:00,118.12,118.32,118.09,118.32,4800.0,96.4096,96.5729,96.3851,96.5729,4800.0
2015-02-26 11:10:00,118.3,118.3,118.15,118.29,13000.0,96.5565,96.5565,96.4341,96.5484,13000.0
2015-02-26 11:15:00,118.3,118.32,118.19,118.19,15500.0,96.5565,96.5729,96.4668,96.4668,15500.0
2015-02-26 11:20:00,118.16,118.18,118.11,118.15,2300.0,96.4423,96.4586,96.4015,96.4341,2300.0
2015-02-26 11:25:00,118.2,118.24,118.15,118.17,7100.0,96.4749,96.5076,96.4341,96.4504,7100.0
2015-02-26 11:30:00,118.22,118.24,118.19,118.19,1500.0,96.4912,96.5076,96.4668,96.4668,1500.0
2015-02-26 11:35:00,118.23,118.31,118.21,118.22,4400.0,96.4994,96.5647,96.4831,96.4912,4400.0
2015-02-26 11:40:00,118.2,118.29,118.14,118.21,12000.0,96.4749,96.5484,96.4259,96.4831,12000.0
2015-02-26 11:45:00,118.21,118.22,118.12,118.12,5400.0,96.4831,96.4912,96.4096,96.4096,5400.0
2015-02-26 11:50:00,118.11,118.11,118.02,118.04,3400.0,96.4015,96.4015,96.328,96.3443,3400.0
2015-02-26 11:55:00,118.04,118.04,117.91,117.93,2300.0,96.3443,96.3443,96.2382,96.2545,2300.0
2015-02-26 12:00:00,117.9,118.03,117.86,118.03,4900.0,96.2301,96.3362,96.1974,96.3362,4900.0
2015-02-26 12:05:00,118.0,118.12,117.94,118.06,11100.0,96.3117,96.4096,96.2627,96.3606,11100.0
2015-02-26 12:10:00,118.03,118.06,118.01,118.06,2100.0,96.3362,96.3606,96.3198,96.3606,2100.0
2015-02-26 12:15:00,118.05,118.06,117.94,118.0,10700.0,96.3525,96.3606,96.2627,96.3117,10700.0
2015-02-26 12:20:00,117.96,118.07,117.92,118.0,8900.0,96.279,96.3688,96.2464,96.3117,8900.0
2015-02-26 12:25:00,118.03,118.05,117.99,118.03,3300.0,96.3362,96.3525,96.3035,96.3362,3300.0
2015-02-26 12:30:00,118.01,118.04,117.98,118.03,3300.0,96.3198,96.3443,96.2953,96.3362,3300.0
2015-02-26 12:35:00,118.02,118.11,117.98,118.06,4800.0,96.328,96.4015,96.2953,96.3606,4800.0
2015-02-26 12:40:00,118.07,118.09,118.05,118.06,3700.0,96.3688,96.3851,96.3525,96.3606,3700.0
2015-02-26 12:45:00,118.05,118.22,118.04,118.13,4100.0,96.3525,96.4912,96.3443,96.4178,4100.0
2015-02-26 12:50:00,118.14,118.14,118.01,118.02,3700.0,96.4259,96.4259,96.3198,96.328,3700.0
2015-02-26 12:55:00,118.04,118.04,118.01,118.01,4500.0,96.3443,96.3443,96.3198,96.3198,4500.0
2015-02-26 13:00:00,118.01,118.05,117.97,118.05,7500.0,96.3198,96.3525,96.2872,96.3525,7500.0
2015-02-26 13:05:00,118.05,118.05,117.98,118.03,3800.0,96.3525,96.3525,96.2953,96.3362,3800.0
2015-02-26 13:10:00,118.01,118.01,117.98,117.99,5500.0,96.3198,96.3198,96.2953,96.3035,5500.0
2015-02-26 13:15:00,118.01,118.04,117.97,118.0,5400.0,96.3198,96.3443,96.2872,96.3117,5400.0
2015-02-26 13:20:00,117.98,118.0,117.91,117.94,17100.0,96.2953,96.3117,96.2382,96.2627,17100.0
2015-02-26 13:25:00,117.98,118.07,117.96,118.0,3900.0,96.2953,96.3688,96.279,96.3117,3900.0
2015-02-26 13:30:00,118.0,118.02,117.93,118.01,3900.0,96.3117,96.328,96.2545,96.3198,3900.0
2015-02-26 13:35:00,118.03,118.03,117.89,117.89,3700.0,96.3362,96.3362,96.2219,96.2219,3700.0
2015-02-26 13:40:00,117.9,117.9,117.84,117.84,4100.0,96.2301,96.2301,96.1811,96.1811,4100.0
2015-02-26 13:45:00,117.77,117.79,117.63,117.63,8900.0,96.1239,96.1403,96.0097,96.0097,8900.0
2015-02-26 13:50:00,117.65,117.71,117.65,117.67,3200.0,96.026,96.075,96.026,96.0423,3200.0
2015-02-26 13:55:00,117.67,117.69,117.61,117.63,3400.0,96.0423,96.0586,95.9934,96.0097,3400.0
2015-02-26 14:00:00,117.65,117.75,117.6,117.64,6100.0,96.026,96.1076,95.9852,96.0178,6100.0
2015-02-26 14:05:00,117.66,117.66,117.49,117.52,5200.0,96.0342,96.0342,95.8954,95.9199,5200.0
2015-02-26 14:10:00,117.49,117.51,117.42,117.45,3900.0,95.8954,95.9117,95.8383,95.8628,3900.0
2015-02-26 14:15:00,117.42,117.44,117.29,117.32,5300.0,95.8383,95.8546,95.7322,95.7567,5300.0
2015-02-26 14:20:00,117.36,117.37,117.27,117.32,6000.0,95.7893,95.7975,95.7158,95.7567,6000.0
2015-02-26 14:25:00,117.32,117.32,117.15,117.17,19000.0,95.7567,95.7567,95.6179,95.6342,19000.0
2015-02-26 14:30:00,117.16,117.22,117.05,117.06,7500.0,95.6261,95.675,95.5363,95.5444,7500.0
2015-02-26 14:35:00,117.04,117.06,117.0,117.02,3800.0,95.5281,95.5444,95.4955,95.5118,3800.0
2015-02-26 14:40:00,117.05,117.14,116.95,116.99,5800.0,95.5363,95.6097,95.4547,95.4873,5800.0
2015-02-26 14:45:00,116.94,117.02,116.93,116.98,2900.0,95.4465,95.5118,95.4383,95.4791,2900.0
2015-02-26 14:50:00,116.97,117.02,116.95,116.95,2700.0,95.471,95.5118,95.4547,95.4547,2700.0
2015-02-26 14:55:00,116.95,116.99,116.91,116.95,6100.0,95.4547,95.4873,95.422,95.4547,6100.0
2015-02-26 15:00:00,116.95,116.96,116.75,116.79,10100.0,95.4547,95.4628,95.2914,95.3241,10100.0
2015-02-26 15:05:00,116.77,116.95,116.77,116.89,7100.0,95.3077,95.4547,95.3077,95.4057,7100.0
2015-02-26 15:10:00,116.88,116.98,116.87,116.95,7900.0,95.3975,95.4791,95.3894,95.4547,7900.0
2015-02-26 15:15:00,116.98,117.15,116.89,117.09,20500.0,95.4791,95.6179,95.4057,95.5689,20500.0
2015-02-26 15:20:00,117.08,117.2,117.08,117.18,10600.0,95.5608,95.6587,95.5608,95.6424,10600.0
2015-02-26 15:25:00,117.18,117.25,117.12,117.2,9600.0,95.6424,95.6995,95.5934,95.6587,9600.0
2015-02-26 15:30:00,117.2,117.29,117.13,117.16,14800.0,95.6587,95.7322,95.6016,95.6261,14800.0
2015-02-26 15:35:00,117.2,117.24,117.13,117.13,5700.0,95.6587,95.6914,95.6016,95.6016,5700.0
2015-02-26 15:40:00,117.15,117.33,117.14,117.32,9800.0,95.6179,95.7648,95.6097,95.7567,9800.0
2015-02-26 15:45:00,117.31,117.35,117.29,117.32,12600.0,95.7485,95.7811,95.7322,95.7567,12600.0
2015-02-26 15:50:00,117.33,117.4,117.3,117.36,13100.0,95.7648,95.822,95.7403,95.7893,13100.0
2015-02-26 15:55:00,117.37,117.5,117.34,117.38,31400.0,95.7975,95.9036,95.773,95.8056,31400.0
2015-02-27 09:30:00,117.58,117.76,117.21,117.63,17500.0,95.9689,96.1158,95.6669,96.0097,17500.0
2015-02-27 09:35:00,117.72,117.74,117.07,117.27,29600.0,96.0831,96.0995,95.5526,95.7158,29600.0
2015-02-27 09:40:00,117.22,117.4,116.83,116.83,11300.0,95.675,95.822,95.3567,95.3567,11300.0
2015-02-27 09:45:00,117.03,117.08,116.6,116.68,22800.0,95.52,95.5608,95.169,95.2343,22800.0
2015-02-27 09:50:00,116.79,116.79,116.4,116.42,9600.0,95.3241,95.3241,95.0058,95.0221,9600.0
2015-02-27 09:55:00,116.42,116.55,116.34,116.53,5900.0,95.0221,95.1282,94.9568,95.1119,5900.0
2015-02-27 10:00:00,116.57,116.65,116.39,116.64,11500.0,95.1445,95.2098,94.9976,95.2016,11500.0
2015-02-27 10:05:00,116.77,117.2,116.73,117.14,24300.0,95.3077,95.6587,95.2751,95.6097,24300.0
2015-02-27 10:10:00,117.19,117.44,117.19,117.36,16900.0,95.6505,95.8546,95.6505,95.7893,16900.0
2015-02-27 10:15:00,117.45,117.65,117.39,117.6,20600.0,95.8628,96.026,95.8138,95.9852,20600.0
2015-02-27 10:20:00,117.63,117.77,117.55,117.61,15700.0,96.0097,96.1239,95.9444,95.9934,15700.0
2015-02-27 10:25:00,117.59,117.74,117.58,117.72,7000.0,95.977,96.0995,95.9689,96.0831,7000.0
2015-02-27 10:30:00,117.75,117.82,117.69,117.72,6000.0,96.1076,96.1648,96.0586,96.0831,6000.0
2015-02-27 10:35:00,117.72,117.73,117.35,117.39,12800.0,96.0831,96.0913,95.7811,95.8138,12800.0
2015-02-27 10:40:00,117.39,117.39,117.27,117.34,10100.0,95.8138,95.8138,95.7158,95.773,10100.0
2015-02-27 10:45:00,117.34,117.41,117.31,117.41,5800.0,95.773,95.8301,95.7485,95.8301,5800.0
2015-02-27 10:50:00,117.43,117.54,117.43,117.54,5600.0,95.8464,95.9362,95.8464,95.9362,5600.0
2015-02-27 10:55:00,117.57,117.64,117.56,117.64,6400.0,95.9607,96.0178,95.9525,96.0178,6400.0
2015-02-27 11:00:00,117.66,117.69,117.57,117.69,6900.0,96.0342,96.0586,95.9607,96.0586,6900.0
2015-02-27 11:05:00,117.67,117.71,117.46,117.46,14100.0,96.0423,96.075,95.8709,95.8709,14100.0
2015-02-27 11:10:00,117.45,117.46,117.4,117.44,4400.0,95.8628,95.8709,95.822,95.8546,4400.0
2015-02-27 11:15:00,117.39,117.53,117.39,117.44,38600.0,95.8138,95.9281,95.8138,95.8546,38600.0
2015-02-27 11:20:00,117.44,117.45,117.21,117.29,13100.0,95.8546,95.8628,95.6669,95.7322,13100.0
2015-02-27 11:25:00,117.29,117.33,117.18,117.29,7100.0,95.7322,95.7648,95.6424,95.7322,7100.0
2015-02-27 11:30:00,117.32,117.34,117.22,117.31,6400.0,95.7567,95.773,95.675,95.7485,6400.0
2015-02-27 11:35:00,117.3,117.3,117.23,117.23,4800.0,95.7403,95.7403,95.6832,95.6832,4800.0
2015-02-27 11:40:00,117.26,117.33,117.25,117.26,5900.0,95.7077,95.7648,95.6995,95.7077,5900.0
2015-02-27 11:45:00,117.26,117.27,117.17,117.18,5200.0,95.7077,95.7158,95.6342,95.6424,5200.0
2015-02-27 11:50:00,117.17,117.18,117.09,117.09,5200.0,95.6342,95.6424,95.5689,95.5689,5200.0
2015-02-27 11:55:00,117.11,117.14,117.05,117.08,4400.0,95.5853,95.6097,95.5363,95.5608,4400.0
2015-02-27 12:00:00,117.08,117.2,117.08,117.2,5200.0,95.5608,95.6587,95.5608,95.6587,5200.0
2015-02-27 12:05:00,117.18,117.24,117.17,117.24,4500.0,95.6424,95.6914,95.6342,95.6914,4500.0
2015-02-27 12:10:00,117.2,117.31,117.16,117.29,5100.0,95.6587,95.7485,95.6261,95.7322,5100.0
2015-02-27 12:15:00,117.31,117.33,117.25,117.27,4100.0,95.7485,95.7648,95.6995,95.7158,4100.0
2015-02-27 12:20:00,117.24,117.33,117.24,117.31,5900.0,95.6914,95.7648,95.6914,95.7485,5900.0
2015-02-27 12:25:00,117.31,117.31,117.25,117.26,8700.0,95.7485,95.7485,95.6995,95.7077,8700.0
2015-02-27 12:30:00,117.24,117.31,117.22,117.27,3800.0,95.6914,95.7485,95.675,95.7158,3800.0
2015-02-27 12:35:00,117.28,117.31,117.25,117.26,5200.0,95.724,95.7485,95.6995,95.7077,5200.0
2015-02-27 12:40:00,117.25,117.3,117.23,117.27,6100.0,95.6995,95.7403,95.6832,95.7158,6100.0
2015-02-27 12:45:00,117.26,117.31,117.22,117.29,11000.0,95.7077,95.7485,95.675,95.7322,11000.0
2015-02-27 12:50:00,117.24,117.3,117.19,117.21,8900.0,95.6914,95.7403,95.6505,95.6669,8900.0
2015-02-27 12:55:00,117.21,117.3,117.21,117.3,11300.0,95.6669,95.7403,95.6669,95.7403,11300.0
2015-02-27 13:00:00,117.3,117.33,117.11,117.13,10200.0,95.7403,95.7648,95.5853,95.6016,10200.0
2015-02-27 13:05:00,117.09,117.2,117.09,117.17,3600.0,95.5689,95.6587,95.5689,95.6342,3600.0
2015-02-27 13:10:00,117.17,117.23,117.14,117.18,3200.0,95.6342,95.6832,95.6097,95.6424,3200.0
2015-02-27 13:15:00,117.22,117.25,117.16,117.25,3500.0,95.675,95.6995,95.6261,95.6995,3500.0
2015-02-27 13:20:00,117.26,117.28,117.09,117.09,6900.0,95.7077,95.724,95.5689,95.5689,6900.0
2015-02-27 13:25:00,117.08,117.1,116.92,117.02,7000.0,95.5608,95.5771,95.4302,95.5118,7000.0
2015-02-27 13:30:00,117.01,117.02,116.98,117.01,3100.0,95.5036,95.5118,95.4791,95.5036,3100.0
2015-02-27 13:35:00,117.0,117.02,116.95,116.99,9900.0,95.4955,95.5118,95.4547,95.4873,9900.0
2015-02-27 13:40:00,117.01,117.03,116.95,117.02,3900.0,95.5036,95.52,95.4547,95.5118,3900.0
2015-02-27 13:45:00,117.02,117.02,116.93,116.96,10800.0,95.5118,95.5118,95.4383,95.4628,10800.0
2015-02-27 13:50:00,116.93,116.96,116.87,116.87,6000.0,95.4383,95.4628,95.3894,95.3894,6000.0
2015-02-27 13:55:00,116.87,116.9,116.86,116.89,4400.0,95.3894,95.4139,95.3812,95.4057,4400.0
2015-02-27 14:00:00,116.9,117.02,116.89,116.97,5400.0,95.4139,95.5118,95.4057,95.471,5400.0
2015-02-27 14:05:00,116.97,117.18,116.96,117.13,15200.0,95.471,95.6424,95.4628,95.6016,15200.0
2015-02-27 14:10:00,117.14,117.18,117.07,117.12,8100.0,95.6097,95.6424,95.5526,95.5934,8100.0
2015-02-27 14:15:00,117.1,117.14,117.03,117.03,9200.0,95.5771,95.6097,95.52,95.52,9200.0
2015-02-27 14:20:00,117.03,117.13,117.03,117.13,10800.0,95.52,95.6016,95.52,95.6016,10800.0
2015-02-27 14:25:00,117.11,117.18,117.1,117.14,6400.0,95.5853,95.6424,95.5771,95.6097,6400.0
2015-02-27 14:30:00,117.13,117.14,117.04,117.09,9700.0,95.6016,95.6097,95.5281,95.5689,9700.0
2015-02-27 14:35:00,117.1,117.12,116.98,116.98,25100.0,95.5771,95.5934,95.4791,95.4791,25100.0
2015-02-27 14:40:00,117.01,117.04,116.9,116.97,8400.0,95.5036,95.5281,95.4139,95.471,8400.0
2015-02-27 14:45:00,116.98,117.02,116.86,117.0,9800.0,95.4791,95.5118,95.3812,95.4955,9800.0
2015-02-27 14:50:00,116.98,117.01,116.92,117.01,8300.0,95.4791,95.5036,95.4302,95.5036,8300.0
2015-02-27 14:55:00,117.02,117.05,116.98,117.03,5400.0,95.5118,95.5363,95.4791,95.52,5400.0
2015-02-27 15:00:00,117.04,117.07,116.95,117.05,8600.0,95.5281,95.5526,95.4547,95.5363,8600.0
2015-02-27 15:05:00,117.06,117.1,117.02,117.05,7700.0,95.5444,95.5771,95.5118,95.5363,7700.0
2015-02-27 15:10:00,117.05,117.12,117.0,117.08,8600.0,95.5363,95.5934,95.4955,95.5608,8600.0
2015-02-27 15:15:00,117.05,117.18,117.02,117.16,7600.0,95.5363,95.6424,95.5118,95.6261,7600.0
2015-02-27 15:20:00,117.14,117.21,117.1,117.17,8200.0,95.6097,95.6669,95.5771,95.6342,8200.0
2015-02-27 15:25:00,117.18,117.24,117.11,117.18,11700.0,95.6424,95.6914,95.5853,95.6424,11700.0
2015-02-27 15:30:00,117.23,117.26,117.05,117.07,16300.0,95.6832,95.7077,95.5363,95.5526,16300.0
2015-02-27 15:35:00,117.08,117.14,117.03,117.07,10900.0,95.5608,95.6097,95.52,95.5526,10900.0
2015-02-27 15:40:00,117.05,117.07,116.98,116.98,13400.0,95.5363,95.5526,95.4791,95.4791,13400.0
2015-02-27 15:45:00,117.01,117.21,117.01,117.1,44000.0,95.5036,95.6669,95.5036,95.5771,44000.0
2015-02-27 15:50:00,117.11,117.13,117.03,117.03,21400.0,95.5853,95.6016,95.52,95.52,21400.0
2015-02-27 15:55:00,117.03,117.1,117.03,117.03,52300.0,95.52,95.5771,95.52,95.52,52300.0
2015-03-02 09:30:00,116.36,116.85,116.21,116.38,51200.0,94.9731,95.373,94.8507,94.9894,51200.0
2015-03-02 09:35:00,116.36,116.49,115.72,115.9,10800.0,94.9731,95.0792,94.4507,94.5977,10800.0
2015-03-02 09:40:00,115.91,115.97,115.38,115.77,24400.0,94.6058,94.6548,94.1732,94.4915,24400.0
2015-03-02 09:45:00,115.78,115.79,115.46,115.54,7500.0,94.4997,94.5079,94.2385,94.3038,7500.0
2015-03-02 09:50:00,115.64,116.33,115.48,116.33,6900.0,94.3854,94.9486,94.2548,94.9486,6900.0
2015-03-02 09:55:00,116.42,116.52,116.39,116.4,13300.0,95.0221,95.1037,94.9976,95.0058,13300.0
2015-03-02 10:00:00,116.45,117.01,116.45,117.01,8000.0,95.0466,95.5036,95.0466,95.5036,8000.0
2015-03-02 10:05:00,117.03,117.22,116.98,117.12,5300.0,95.52,95.675,95.4791,95.5934,5300.0
2015-03-02 10:10:00,117.15,117.52,117.12,117.32,12800.0,95.6179,95.9199,95.5934,95.7567,12800.0
2015-03-02 10:15:00,117.48,117.65,117.48,117.63,6400.0,95.8872,96.026,95.8872,96.0097,6400.0
2015-03-02 10:20:00,117.61,117.66,117.45,117.56,6300.0,95.9934,96.0342,95.8628,95.9525,6300.0
2015-03-02 10:25:00,117.51,117.56,117.28,117.33,6000.0,95.9117,95.9525,95.724,95.7648,6000.0
2015-03-02 10:30:00,117.33,117.47,117.11,117.25,10600.0,95.7648,95.8791,95.5853,95.6995,10600.0
2015-03-02 10:35:00,117.23,117.24,117.06,117.07,9100.0,95.6832,95.6914,95.5444,95.5526,9100.0
2015-03-02 10:40:00,117.06,117.09,116.99,116.99,4000.0,95.5444,95.5689,95.4873,95.4873,4000.0
2015-03-02 10:45:00,116.98,117.05,116.85,116.85,4500.0,95.4791,95.5363,95.373,95.373,4500.0
2015-03-02 10:50:00,116.85,117.07,116.85,117.01,6500.0,95.373,95.5526,95.373,95.5036,6500.0
2015-03-02 10:55:00,117.02,117.1,116.91,117.1,5600.0,95.5118,95.5771,95.422,95.5771,5600.0
2015-03-02 11:00:00,117.12,117.25,117.09,117.15,2100.0,95.5934,95.6995,95.5689,95.6179,2100.0
2015-03-02 11:05:00,117.15,117.15,116.96,116.97,8200.0,95.6179,95.6179,95.4628,95.471,8200.0
2015-03-02 11:10:00,116.99,117.05,116.82,116.85,5200.0,95.4873,95.5363,95.3486,95.373,5200.0
2015-03-02 11:15:00,116.82,116.88,116.82,116.85,7100.0,95.3486,95.3975,95.3486,95.373,7100.0
2015-03-02 11:20:00,116.84,116.88,116.74,116.79,10800.0,95.3649,95.3975,95.2833,95.3241,10800.0
2015-03-02 11:25:00,116.79,116.9,116.79,116.87,4300.0,95.3241,95.4139,95.3241,95.3894,4300.0
2015-03-02 11:30:00,116.89,116.98,116.85,116.9,3600.0,95.4057,95.4791,95.373,95.4139,3600.0
2015-03-02 11:35:00,116.88,116.92,116.83,116.84,5200.0,95.3975,95.4302,95.3567,95.3649,5200.0
2015-03-02 11:40:00,116.85,116.87,116.7,116.74,6600.0,95.373,95.3894,95.2506,95.2833,6600.0
2015-03-02 11:45:00,116.74,116.74,116.68,116.68,1800.0,95.2833,95.2833,95.2343,95.2343,1800.0
2015-03-02 11:50:00,116.68,116.71,116.56,116.65,8600.0,95.2343,95.2588,95.1363,95.2098,8600.0
2015-03-02 11:55:00,116.65,116.72,116.63,116.65,2900.0,95.2098,95.2669,95.1935,95.2098,2900.0
2015-03-02 12:00:00,116.64,116.74,116.64,116.72,2400.0,95.2016,95.2833,95.2016,95.2669,2400.0
2015-03-02 12:05:00,116.74,116.88,116.74,116.85,3500.0,95.2833,95.3975,95.2833,95.373,3500.0
2015-03-02 12:10:00,116.86,116.86,116.68,116.75,7100.0,95.3812,95.3812,95.2343,95.2914,7100.0
2015-03-02 12:15:00,116.74,116.74,116.62,116.69,3300.0,95.2833,95.2833,95.1853,95.2424,3300.0
2015-03-02 12:20:00,116.69,116.81,116.68,116.76,5200.0,95.2424,95.3404,95.2343,95.2996,5200.0
2015-03-02 12:25:00,116.69,116.8,116.69,116.8,3500.0,95.2424,95.3322,95.2424,95.3322,3500.0
2015-03-02 12:30:00,116.81,116.97,116.8,116.94,7000.0,95.3404,95.471,95.3322,95.4465,7000.0
2015-03-02 12:35:00,116.94,116.98,116.93,116.97,2500.0,95.4465,95.4791,95.4383,95.471,2500.0
2015-03-02 12:40:00,117.0,117.0,116.89,116.94,2100.0,95.4955,95.4955,95.4057,95.4465,2100.0
2015-03-02 12:45:00,116.95,117.03,116.95,117.0,3600.0,95.4547,95.52,95.4547,95.4955,3600.0
2015-03-02 12:50:00,117.01,117.07,117.01,117.04,2000.0,95.5036,95.5526,95.5036,95.5281,2000.0
2015-03-02 12:55:00,117.06,117.09,117.03,117.05,4000.0,95.5444,95.5689,95.52,95.5363,4000.0
2015-03-02 13:00:00,117.08,117.13,117.06,117.13,1900.0,95.5608,95.6016,95.5444,95.6016,1900.0
2015-03-02 13:05:00,117.13,117.17,116.99,116.99,11700.0,95.6016,95.6342,95.4873,95.4873,11700.0
2015-03-02 13:10:00,116.99,117.04,116.98,117.03,8000.0,95.4873,95.5281,95.4791,95.52,8000.0
2015-03-02 13:15:00,117.02,117.14,117.02,117.14,3300.0,95.5118,95.6097,95.5118,95.6097,3300.0
2015-03-02 13:20:00,117.17,117.38,117.15,117.37,16700.0,95.6342,95.8056,95.6179,95.7975,16700.0
2015-03-02 13:25:00,117.39,117.48,117.35,117.43,9000.0,95.8138,95.8872,95.7811,95.8464,9000.0
2015-03-02 13:30:00,117.44,117.45,117.38,117.43,6600.0,95.8546,95.8628,95.8056,95.8464,6600.0
2015-03-02 13:35:00,117.42,117.51,117.42,117.51,2500.0,95.8383,95.9117,95.8383,95.9117,2500.0
2015-03-02 13:40:00,117.51,117.62,117.5,117.56,6200.0,95.9117,96.0015,95.9036,95.9525,6200.0
2015-03-02 13:45:00,117.56,117.56,117.52,117.54,1900.0,95.9525,95.9525,95.9199,95.9362,1900.0
2015-03-02 13:50:00,117.53,117.57,117.52,117.53,2700.0,95.9281,95.9607,95.9199,95.9281,2700.0
2015-03-02 13:55:00,117.54,117.74,117.53,117.73,6800.0,95.9362,96.0995,95.9281,96.0913,6800.0
2015-03-02 14:00:00,117.77,117.78,117.73,117.76,17500.0,96.1239,96.1321,96.0913,96.1158,17500.0
2015-03-02 14:05:00,117.75,117.77,117.69,117.7,11400.0,96.1076,96.1239,96.0586,96.0668,11400.0
2015-03-02 14:10:00,117.7,117.7,117.52,117.54,11200.0,96.0668,96.0668,95.9199,95.9362,11200.0
2015-03-02 14:15:00,117.5,117.58,117.5,117.53,3800.0,95.9036,95.9689,95.9036,95.9281,3800.0
2015-03-02 14:20:00,117.55,117.59,117.48,117.52,5300.0,95.9444,95.977,95.8872,95.9199,5300.0
2015-03-02 14:25:00,117.56,117.59,117.52,117.56,3900.0,95.9525,95.977,95.9199,95.9525,3900.0
2015-03-02 14:30:00,117.55,117.59,117.52,117.59,3900.0,95.9444,95.977,95.9199,95.977,3900.0
2015-03-02 14:35:00,117.6,117.62,117.53,117.55,4300.0,95.9852,96.0015,95.9281,95.9444,4300.0
2015-03-02 14:40:00,117.55,117.59,117.55,117.59,1200.0,95.9444,95.977,95.9444,95.977,1200.0
2015-03-02 14:45:00,117.58,117.58,117.53,117.55,5500.0,95.9689,95.9689,95.9281,95.9444,5500.0
2015-03-02 14:50:00,117.55,117.58,117.54,117.55,7700.0,95.9444,95.9689,95.9362,95.9444,7700.0
2015-03-02 14:55:00,117.56,117.59,117.55,117.57,4000.0,95.9525,95.977,95.9444,95.9607,4000.0
2015-03-02 15:00:00,117.58,117.61,117.53,117.58,5800.0,95.9689,95.9934,95.9281,95.9689,5800.0
2015-03-02 15:05:00,117.57,117.67,117.52,117.67,5800.0,95.9607,96.0423,95.9199,96.0423,5800.0
2015-03-02 15:10:00,117.68,117.74,117.68,117.73,5900.0,96.0505,96.0995,96.0505,96.0913,5900.0
2015-03-02 15:15:00,117.74,117.78,117.7,117.75,6000.0,96.0995,96.1321,96.0668,96.1076,6000.0
2015-03-02 15:20:00,117.76,117.78,117.7,117.72,4000.0,96.1158,96.1321,96.0668,96.0831,4000.0
2015-03-02 15:25:00,117.71,117.74,117.59,117.63,8800.0,96.075,96.0995,95.977,96.0097,8800.0
2015-03-02 15:30:00,117.6,117.62,117.57,117.62,5000.0,95.9852,96.0015,95.9607,96.0015,5000.0
2015-03-02 15:35:00,117.62,117.71,117.62,117.64,7100.0,96.0015,96.075,96.0015,96.0178,7100.0
2015-03-02 15:40:00,117.65,117.71,117.61,117.68,6800.0,96.026,96.075,95.9934,96.0505,6800.0
2015-03-02 15:45:00,117.69,117.73,117.65,117.68,7200.0,96.0586,96.0913,96.026,96.0505,7200.0
2015-03-02 15:50:00,117.68,117.72,117.65,117.65,11100.0,96.0505,96.0831,96.026,96.026,11100.0
2015-03-02 15:55:00,117.65,117.71,117.62,117.71,15400.0,96.026,96.075,96.0015,96.075,15400.0
2015-03-03 09:30:00,116.94,117.0,116.47,116.82,19500.0,95.4465,95.4955,95.0629,95.3486,19500.0
2015-03-03 09:35:00,116.82,116.98,116.68,116.76,4500.0,95.3486,95.4791,95.2343,95.2996,4500.0
2015-03-03 09:40:00,116.92,116.93,116.67,116.77,9300.0,95.4302,95.4383,95.2261,95.3077,9300.0
2015-03-03 09:45:00,116.78,116.78,116.52,116.52,3000.0,95.3159,95.3159,95.1037,95.1037,3000.0
2015-03-03 09:50:00,116.45,116.95,116.4,116.93,6500.0,95.0466,95.4547,95.0058,95.4383,6500.0
2015-03-03 09:55:00,116.94,117.19,116.92,117.11,5700.0,95.4465,95.6505,95.4302,95.5853,5700.0
2015-03-03 10:00:00,117.15,117.28,116.98,117.07,8100.0,95.6179,95.724,95.4791,95.5526,8100.0
2015-03-03 10:05:00,117.08,117.16,116.92,116.93,2700.0,95.5608,95.6261,95.4302,95.4383,2700.0
2015-03-03 10:10:00,116.95,117.23,116.92,117.07,11400.0,95.4547,95.6832,95.4302,95.5526,11400.0
2015-03-03 10:15:00,117.08,117.56,116.99,117.4,14100.0,95.5608,95.9525,95.4873,95.822,14100.0
2015-03-03 10:20:00,117.48,117.48,117.29,117.32,10700.0,95.8872,95.8872,95.7322,95.7567,10700.0
2015-03-03 10:25:00,117.38,117.62,117.35,117.58,11400.0,95.8056,96.0015,95.7811,95.9689,11400.0
2015-03-03 10:30:00,117.49,117.68,117.49,117.68,3500.0,95.8954,96.0505,95.8954,96.0505,3500.0
2015-03-03 10:35:00,117.65,117.65,117.55,117.6,4500.0,96.026,96.026,95.9444,95.9852,4500.0
2015-03-03 10:40:00,117.57,117.69,117.52,117.52,11000.0,95.9607,96.0586,95.9199,95.9199,11000.0
2015-03-03 10:45:00,117.57,117.72,117.55,117.68,4800.0,95.9607,96.0831,95.9444,96.0505,4800.0
2015-03-03 10:50:00,117.65,117.66,117.46,117.61,20200.0,96.026,96.0342,95.8709,95.9934,20200.0
2015-03-03 10:55:00,117.63,117.64,117.37,117.41,4400.0,96.0097,96.0178,95.7975,95.8301,4400.0
2015-03-03 11:00:00,117.4,117.41,117.35,117.36,3500.0,95.822,95.8301,95.7811,95.7893,3500.0
2015-03-03 11:05:00,117.37,117.41,117.34,117.36,2400.0,95.7975,95.8301,95.773,95.7893,2400.0
2015-03-03 11:10:00,117.36,117.37,117.29,117.3,4300.0,95.7893,95.7975,95.7322,95.7403,4300.0
2015-03-03 11:15:00,117.35,117.47,117.26,117.26,6900.0,95.7811,95.8791,95.7077,95.7077,6900.0
2015-03-03 11:20:00,117.26,117.38,117.26,117.33,5200.0,95.7077,95.8056,95.7077,95.7648,5200.0
2015-03-03 11:25:00,117.32,117.36,117.28,117.36,5100.0,95.7567,95.7893,95.724,95.7893,5100.0
2015-03-03 11:30:00,117.33,117.35,117.0,117.01,5000.0,95.7648,95.7811,95.4955,95.5036,5000.0
2015-03-03 11:35:00,117.07,117.19,117.06,117.11,2000.0,95.5526,95.6505,95.5444,95.5853,2000.0
2015-03-03 11:40:00,117.19,117.19,116.91,116.97,3000.0,95.6505,95.6505,95.422,95.471,3000.0
2015-03-03 11:45:00,116.98,117.1,116.97,117.02,3100.0,95.4791,95.5771,95.471,95.5118,3100.0
2015-03-03 11:50:00,117.07,117.1,117.05,117.08,1700.0,95.5526,95.5771,95.5363,95.5608,1700.0
2015-03-03 11:55:00,117.11,117.19,117.11,117.19,4800.0,95.5853,95.6505,95.5853,95.6505,4800.0
2015-03-03 12:00:00,117.13,117.2,117.09,117.1,3100.0,95.6016,95.6587,95.5689,95.5771,3100.0
2015-03-03 12:05:00,117.13,117.17,117.09,117.15,3900.0,95.6016,95.6342,95.5689,95.6179,3900.0
2015-03-03 12:10:00,117.17,117.26,117.17,117.21,2900.0,95.6342,95.7077,95.6342,95.6669,2900.0
2015-03-03 12:15:00,117.23,117.3,117.22,117.26,7800.0,95.6832,95.7403,95.675,95.7077,7800.0
2015-03-03 12:20:00,117.23,117.24,117.15,117.15,3700.0,95.6832,95.6914,95.6179,95.6179,3700.0
2015-03-03 12:25:00,117.08,117.19,117.01,117.13,3300.0,95.5608,95.6505,95.5036,95.6016,3300.0
2015-03-03 12:30:00,117.12,117.15,117.04,117.1,4500.0,95.5934,95.6179,95.5281,95.5771,4500.0
2015-03-03 12:35:00,117.14,117.29,117.12,117.21,5300.0,95.6097,95.7322,95.5934,95.6669,5300.0
2015-03-03 12:40:00,117.25,117.3,117.22,117.24,3400.0,95.6995,95.7403,95.675,95.6914,3400.0
2015-03-03 12:45:00,117.24,117.25,117.19,117.21,1300.0,95.6914,95.6995,95.6505,95.6669,1300.0
2015-03-03 12:50:00,117.19,117.22,117.18,117.22,1500.0,95.6505,95.675,95.6424,95.675,1500.0
2015-03-03 12:55:00,117.2,117.33,117.2,117.24,3000.0,95.6587,95.7648,95.6587,95.6914,3000.0
2015-03-03 13:00:00,117.21,117.31,117.19,117.19,2800.0,95.6669,95.7485,95.6505,95.6505,2800.0
2015-03-03 13:05:00,117.2,117.3,117.2,117.28,1700.0,95.6587,95.7403,95.6587,95.724,1700.0
2015-03-03 13:10:00,117.23,117.23,117.16,117.18,2900.0,95.6832,95.6832,95.6261,95.6424,2900.0
2015-03-03 13:15:00,117.2,117.21,117.15,117.16,2900.0,95.6587,95.6669,95.6179,95.6261,2900.0
2015-03-03 13:20:00,117.15,117.25,117.14,117.19,2900.0,95.6179,95.6995,95.6097,95.6505,2900.0
2015-03-03 13:25:00,117.2,117.32,117.2,117.29,6300.0,95.6587,95.7567,95.6587,95.7322,6300.0
2015-03-03 13:30:00,117.28,117.3,117.21,117.26,5300.0,95.724,95.7403,95.6669,95.7077,5300.0
2015-03-03 13:35:00,117.27,117.27,117.21,117.25,2400.0,95.7158,95.7158,95.6669,95.6995,2400.0
2015-03-03 13:40:00,117.21,117.21,117.09,117.09,4000.0,95.6669,95.6669,95.5689,95.5689,4000.0
2015-03-03 13:45:00,117.08,117.15,117.02,117.05,10100.0,95.5608,95.6179,95.5118,95.5363,10100.0
2015-03-03 13:50:00,117.09,117.15,117.09,117.15,1100.0,95.5689,95.6179,95.5689,95.6179,1100.0
2015-03-03 13:55:00,117.13,117.13,117.03,117.03,3700.0,95.6016,95.6016,95.52,95.52,3700.0
2015-03-03 14:00:00,117.06,117.16,117.06,117.11,3500.0,95.5444,95.6261,95.5444,95.5853,3500.0
2015-03-03 14:05:00,117.08,117.16,117.05,117.16,2500.0,95.5608,95.6261,95.5363,95.6261,2500.0
2015-03-03 14:10:00,117.23,117.23,117.19,117.22,2300.0,95.6832,95.6832,95.6505,95.675,2300.0
2015-03-03 14:15:00,117.22,117.24,117.17,117.22,4300.0,95.675,95.6914,95.6342,95.675,4300.0
2015-03-03 14:20:00,117.23,117.23,117.13,117.14,3700.0,95.6832,95.6832,95.6016,95.6097,3700.0
2015-03-03 14:25:00,117.18,117.2,117.15,117.17,4700.0,95.6424,95.6587,95.6179,95.6342,4700.0
2015-03-03 14:30:00,117.16,117.22,117.16,117.18,4700.0,95.6261,95.675,95.6261,95.6424,4700.0
2015-03-03 14:35:00,117.17,117.21,117.16,117.17,2200.0,95.6342,95.6669,95.6261,95.6342,2200.0
2015-03-03 14:40:00,117.17,117.17,117.04,117.04,1500.0,95.6342,95.6342,95.5281,95.5281,1500.0
2015-03-03 14:45:00,117.02,117.04,116.98,117.04,3000.0,95.5118,95.5281,95.4791,95.5281,3000.0
2015-03-03 14:50:00,117.04,117.08,117.0,117.04,2400.0,95.5281,95.5608,95.4955,95.5281,2400.0
2015-03-03 14:55:00,117.06,117.15,117.05,117.1,1700.0,95.5444,95.6179,95.5363,95.5771,1700.0
2015-03-03 15:00:00,117.11,117.15,117.06,117.11,5700.0,95.5853,95.6179,95.5444,95.5853,5700.0
2015-03-03 15:05:00,117.13,117.22,117.09,117.09,6200.0,95.6016,95.675,95.5689,95.5689,6200.0
2015-03-03 15:10:00,117.06,117.13,117.03,117.03,6800.0,95.5444,95.6016,95.52,95.52,6800.0
2015-03-03 15:15:00,117.03,117.07,116.98,117.04,8700.0,95.52,95.5526,95.4791,95.5281,8700.0
2015-03-03 15:20:00,117.05,117.2,117.05,117.16,4200.0,95.5363,95.6587,95.5363,95.6261,4200.0
2015-03-03 15:25:00,117.15,117.25,117.15,117.21,10600.0,95.6179,95.6995,95.6179,95.6669,10600.0
2015-03-03 15:30:00,117.25,117.34,117.23,117.31,8500.0,95.6995,95.773,95.6832,95.7485,8500.0
2015-03-03 15:35:00,117.33,117.33,117.17,117.23,6900.0,95.7648,95.7648,95.6342,95.6832,6900.0
2015-03-03 15:40:00,117.23,117.24,117.11,117.2,8000.0,95.6832,95.6914,95.5853,95.6587,8000.0
2015-03-03 15:45:00,117.21,117.21,117.08,117.19,8100.0,95.6669,95.6669,95.5608,95.6505,8100.0
2015-03-03 15:50:00,117.18,117.19,117.1,117.12,8800.0,95.6424,95.6505,95.5771,95.5934,8800.0
2015-03-03 15:55:00,117.12,117.17,117.08,117.13,29100.0,95.5934,95.6342,95.5608,95.6016,29100.0
2015-03-04 09:30:00,116.34,116.34,115.5,115.5,36700.0,94.9568,94.9568,94.2712,94.2712,36700.0
2015-03-04 09:35:00,115.5,115.5,115.17,115.2,6400.0,94.2712,94.2712,94.0018,94.0263,6400.0
2015-03-04 09:40:00,115.4,115.4,114.69,114.69,16500.0,94.1896,94.1896,93.61,93.61,16500.0
2015-03-04 09:45:00,114.79,115.02,114.61,114.92,12600.0,93.6917,93.8794,93.5448,93.7978,12600.0
2015-03-04 09:50:00,114.96,115.19,114.94,115.0,11500.0,93.8304,94.0181,93.8141,93.8631,11500.0
2015-03-04 09:55:00,115.06,115.16,114.87,115.16,6900.0,93.912,93.9937,93.757,93.9937,6900.0
2015-03-04 10:00:00,115.18,115.37,115.03,115.09,10100.0,94.01,94.1651,93.8876,93.9365,10100.0
2015-03-04 10:05:00,115.09,115.28,114.85,114.93,15000.0,93.9365,94.0916,93.7406,93.8059,15000.0
2015-03-04 10:10:00,114.85,114.85,114.5,114.84,22800.0,93.7406,93.7406,93.455,93.7325,22800.0
2015-03-04 10:15:00,114.81,114.81,114.68,114.74,9000.0,93.708,93.708,93.6019,93.6509,9000.0
2015-03-04 10:20:00,114.76,114.77,114.5,114.52,19200.0,93.6672,93.6753,93.455,93.4713,19200.0
2015-03-04 10:25:00,114.58,114.6,114.48,114.5,10100.0,93.5203,93.5366,93.4386,93.455,10100.0
2015-03-04 10:30:00,114.49,114.67,114.45,114.67,16500.0,93.4468,93.5937,93.4142,93.5937,16500.0
2015-03-04 10:35:00,114.65,114.72,114.5,114.57,10700.0,93.5774,93.6345,93.455,93.5121,10700.0
2015-03-04 10:40:00,114.54,114.63,114.47,114.59,13600.0,93.4876,93.5611,93.4305,93.5284,13600.0
2015-03-04 10:45:00,114.59,114.61,114.42,114.42,27400.0,93.5284,93.5448,93.3897,93.3897,27400.0
2015-03-04 10:50:00,114.42,114.53,114.38,114.53,5600.0,93.3897,93.4795,93.357,93.4795,5600.0
2015-03-04 10:55:00,114.52,114.67,114.49,114.64,6400.0,93.4713,93.5937,93.4468,93.5692,6400.0
2015-03-04 11:00:00,114.63,114.71,114.56,114.56,8100.0,93.5611,93.6264,93.5039,93.5039,8100.0
2015-03-04 11:05:00,114.57,114.61,114.45,114.61,5800.0,93.5121,93.5448,93.4142,93.5448,5800.0
2015-03-04 11:10:00,114.61,114.64,114.48,114.58,5500.0,93.5448,93.5692,93.4386,93.5203,5500.0
2015-03-04 11:15:00,114.61,114.68,114.54,114.66,5400.0,93.5448,93.6019,93.4876,93.5856,5400.0
2015-03-04 11:20:00,114.67,114.69,114.61,114.61,3700.0,93.5937,93.61,93.5448,93.5448,3700.0
2015-03-04 11:25:00,114.64,114.65,114.5,114.51,3100.0,93.5692,93.5774,93.455,93.4631,3100.0
2015-03-04 11:30:00,114.52,114.59,114.45,114.58,9900.0,93.4713,93.5284,93.4142,93.5203,9900.0
2015-03-04 11:35:00,114.58,114.65,114.57,114.62,9700.0,93.5203,93.5774,93.5121,93.5529,9700.0
2015-03-04 11:40:00,114.63,114.64,114.5,114.5,9300.0,93.5611,93.5692,93.455,93.455,9300.0
2015-03-04 11:45:00,114.55,114.56,114.44,114.45,5100.0,93.4958,93.5039,93.406,93.4142,5100.0
2015-03-04 11:50:00,114.46,114.54,114.45,114.5,5900.0,93.4223,93.4876,93.4142,93.455,5900.0
2015-03-04 11:55:00,114.54,114.54,114.42,114.43,5200.0,93.4876,93.4876,93.3897,93.3978,5200.0
2015-03-04 12:00:00,114.48,114.48,114.41,114.47,2800.0,93.4386,93.4386,93.3815,93.4305,2800.0
2015-03-04 12:05:00,114.46,114.52,114.44,114.46,7800.0,93.4223,93.4713,93.406,93.4223,7800.0
2015-03-04 12:10:00,114.46,114.51,114.36,114.48,6600.0,93.4223,93.4631,93.3407,93.4386,6600.0
2015-03-04 12:15:00,114.47,114.51,114.4,114.44,5500.0,93.4305,93.4631,93.3733,93.406,5500.0
2015-03-04 12:20:00,114.42,114.54,114.42,114.5,11000.0,93.3897,93.4876,93.3897,93.455,11000.0
2015-03-04 12:25:00,114.48,114.54,114.39,114.4,21700.0,93.4386,93.4876,93.3652,93.3733,21700.0
2015-03-04 12:30:00,114.41,114.44,114.34,114.36,11900.0,93.3815,93.406,93.3244,93.3407,11900.0
2015-03-04 12:35:00,114.37,114.43,114.37,114.4,5000.0,93.3489,93.3978,93.3489,93.3733,5000.0
2015-03-04 12:40:00,114.4,114.46,114.38,114.4,5700.0,93.3733,93.4223,93.357,93.3733,5700.0
2015-03-04 12:45:00,114.42,114.55,114.39,114.54,6800.0,93.3897,93.4958,93.3652,93.4876,6800.0
2015-03-04 12:50:00,114.54,114.55,114.41,114.41,3800.0,93.4876,93.4958,93.3815,93.3815,3800.0
2015-03-04 12:55:00,114.42,114.44,114.29,114.29,4200.0,93.3897,93.406,93.2836,93.2836,4200.0
2015-03-04 13:00:00,114.32,114.42,114.31,114.39,7300.0,93.3081,93.3897,93.2999,93.3652,7300.0
2015-03-04 13:05:00,114.42,114.49,114.41,114.45,4900.0,93.3897,93.4468,93.3815,93.4142,4900.0
2015-03-04 13:10:00,114.43,114.43,114.33,114.33,4400.0,93.3978,93.3978,93.3162,93.3162,4400.0
2015-03-04 13:15:00,114.33,114.34,114.27,114.28,6300.0,93.3162,93.3244,93.2672,93.2754,6300.0
2015-03-04 13:20:00,114.27,114.33,114.24,114.25,24500.0,93.2672,93.3162,93.2428,93.2509,24500.0
2015-03-04 13:25:00,114.27,114.3,114.21,114.27,8100.0,93.2672,93.2917,93.2183,93.2672,8100.0
2015-03-04 13:30:00,114.28,114.3,114.14,114.14,13400.0,93.2754,93.2917,93.1611,93.1611,13400.0
2015-03-04 13:35:00,114.15,114.17,114.08,114.09,8200.0,93.1693,93.1856,93.1122,93.1203,8200.0
2015-03-04 13:40:00,114.08,114.16,114.02,114.02,7400.0,93.1122,93.1775,93.0632,93.0632,7400.0
2015-03-04 13:45:00,113.99,114.06,113.94,113.98,8200.0,93.0387,93.0958,92.9979,93.0305,8200.0
2015-03-04 13:50:00,113.96,114.08,113.95,114.0,7000.0,93.0142,93.1122,93.0061,93.0469,7000.0
2015-03-04 13:55:00,114.01,114.03,113.88,113.93,32100.0,93.055,93.0714,92.9489,92.9897,32100.0
2015-03-04 14:00:00,113.93,114.13,113.93,114.13,8700.0,92.9897,93.153,92.9897,93.153,8700.0
2015-03-04 14:05:00,114.13,114.27,114.11,114.24,10300.0,93.153,93.2672,93.1367,93.2428,10300.0
2015-03-04 14:10:00,114.24,114.29,114.21,114.21,12800.0,93.2428,93.2836,93.2183,93.2183,12800.0
2015-03-04 14:15:00,114.19,114.43,114.19,114.43,9300.0,93.2019,93.3978,93.2019,93.3978,9300.0
2015-03-04 14:20:00,114.47,114.52,114.46,114.48,8700.0,93.4305,93.4713,93.4223,93.4386,8700.0
2015-03-04 14:25:00,114.49,114.52,114.44,114.45,18900.0,93.4468,93.4713,93.406,93.4142,18900.0
2015-03-04 14:30:00,114.46,114.51,114.4,114.49,18100.0,93.4223,93.4631,93.3733,93.4468,18100.0
2015-03-04 14:35:00,114.49,114.52,114.44,114.51,16700.0,93.4468,93.4713,93.406,93.4631,16700.0
2015-03-04 14:40:00,114.52,114.71,114.52,114.7,9800.0,93.4713,93.6264,93.4713,93.6182,9800.0
2015-03-04 14:45:00,114.7,114.88,114.7,114.88,5200.0,93.6182,93.7651,93.6182,93.7651,5200.0
2015-03-04 14:50:00,114.84,114.92,114.79,114.9,8700.0,93.7325,93.7978,93.6917,93.7815,8700.0
2015-03-04 14:55:00,114.92,115.05,114.87,114.99,9800.0,93.7978,93.9039,93.757,93.8549,9800.0
2015-03-04 15:00:00,115.0,115.0,114.78,114.78,9700.0,93.8631,93.8631,93.6835,93.6835,9700.0
2015-03-04 15:05:00,114.77,114.79,114.63,114.65,8600.0,93.6753,93.6917,93.5611,93.5774,8600.0
2015-03-04 15:10:00,114.64,114.78,114.63,114.72,6100.0,93.5692,93.6835,93.5611,93.6345,6100.0
2015-03-04 15:15:00,114.73,114.81,114.72,114.76,7000.0,93.6427,93.708,93.6345,93.6672,7000.0
2015-03-04 15:20:00,114.74,114.85,114.71,114.84,7100.0,93.6509,93.7406,93.6264,93.7325,7100.0
2015-03-04 15:25:00,114.85,114.87,114.73,114.84,9500.0,93.7406,93.757,93.6427,93.7325,9500.0
2015-03-04 15:30:00,114.86,114.91,114.83,114.86,17800.0,93.7488,93.7896,93.7243,93.7488,17800.0
2015-03-04 15:35:00,114.89,114.93,114.8,114.86,10700.0,93.7733,93.8059,93.6998,93.7488,10700.0
2015-03-04 15:40:00,114.86,114.86,114.71,114.81,15400.0,93.7488,93.7488,93.6264,93.708,15400.0
2015-03-04 15:45:00,114.81,114.85,114.75,114.79,16600.0,93.708,93.7406,93.659,93.6917,16600.0
2015-03-04 15:50:00,114.8,114.85,114.78,114.84,13900.0,93.6998,93.7406,93.6835,93.7325,13900.0
2015-03-04 15:55:00,114.83,114.94,114.76,114.8,62300.0,93.7243,93.8141,93.6672,93.6998,62300.0
2015-03-05 09:30:00,115.07,115.37,114.18,114.77,18300.0,93.9202,94.1651,93.1938,93.6753,18300.0
2015-03-05 09:35:00,114.86,114.97,113.94,113.96,13000.0,93.7488,93.8386,92.9979,93.0142,13000.0
2015-03-05 09:40:00,113.91,114.04,113.73,113.81,15200.0,92.9734,93.0795,92.8265,92.8918,15200.0
2015-03-05 09:45:00,113.84,114.09,113.79,114.09,9100.0,92.9163,93.1203,92.8755,93.1203,9100.0
2015-03-05 09:50:00,114.2,114.4,114.03,114.03,7900.0,93.2101,93.3733,93.0714,93.0714,7900.0
2015-03-05 09:55:00,114.05,114.16,113.93,113.93,9500.0,93.0877,93.1775,92.9897,92.9897,9500.0
2015-03-05 10:00:00,113.96,114.05,113.9,113.93,8800.0,93.0142,93.0877,92.9652,92.9897,8800.0
2015-03-05 10:05:00,114.0,114.24,113.99,114.1,10100.0,93.0469,93.2428,93.0387,93.1285,10100.0
2015-03-05 10:10:00,114.1,114.16,113.99,114.13,7900.0,93.1285,93.1775,93.0387,93.153,7900.0
2015-03-05 10:15:00,114.17,114.21,113.98,113.98,5100.0,93.1856,93.2183,93.0305,93.0305,5100.0
2015-03-05 10:20:00,113.95,113.97,113.78,113.8,10200.0,93.0061,93.0224,92.8673,92.8836,10200.0
2015-03-05 10:25:00,113.78,114.12,113.77,114.09,7400.0,92.8673,93.1448,92.8591,93.1203,7400.0
2015-03-05 10:30:00,114.09,114.18,114.08,114.12,10700.0,93.1203,93.1938,93.1122,93.1448,10700.0
2015-03-05 10:35:00,114.17,114.25,114.12,114.12,4400.0,93.1856,93.2509,93.1448,93.1448,4400.0
2015-03-05 10:40:00,114.13,114.18,114.03,114.03,7100.0,93.153,93.1938,93.0714,93.0714,7100.0
2015-03-05 10:45:00,114.04,114.13,114.03,114.08,9400.0,93.0795,93.153,93.0714,93.1122,9400.0
2015-03-05 10:50:00,114.05,114.16,114.05,114.06,6600.0,93.0877,93.1775,93.0877,93.0958,6600.0
2015-03-05 10:55:00,114.02,114.19,114.02,114.18,6400.0,93.0632,93.2019,93.0632,93.1938,6400.0
2015-03-05 11:00:00,114.19,114.23,114.13,114.23,5400.0,93.2019,93.2346,93.153,93.2346,5400.0
2015-03-05 11:05:00,114.25,114.28,114.19,114.2,5100.0,93.2509,93.2754,93.2019,93.2101,5100.0
2015-03-05 11:10:00,114.21,114.22,114.09,114.15,9400.0,93.2183,93.2264,93.1203,93.1693,9400.0
2015-03-05 11:15:00,114.16,114.21,114.1,114.12,6400.0,93.1775,93.2183,93.1285,93.1448,6400.0
2015-03-05 11:20:00,114.11,114.23,114.11,114.23,5200.0,93.1367,93.2346,93.1367,93.2346,5200.0
2015-03-05 11:25:00,114.2,114.22,114.07,114.07,30100.0,93.2101,93.2264,93.104,93.104,30100.0
2015-03-05 11:30:00,114.09,114.13,114.08,114.11,2900.0,93.1203,93.153,93.1122,93.1367,2900.0
2015-03-05 11:35:00,114.13,114.3,114.11,114.27,6600.0,93.153,93.2917,93.1367,93.2672,6600.0
2015-03-05 11:40:00,114.26,114.42,114.26,114.34,2600.0,93.2591,93.3897,93.2591,93.3244,2600.0
2015-03-05 11:45:00,114.36,114.46,114.33,114.43,2700.0,93.3407,93.4223,93.3162,93.3978,2700.0
2015-03-05 11:50:00,114.41,114.48,114.41,114.48,4500.0,93.3815,93.4386,93.3815,93.4386,4500.0
2015-03-05 11:55:00,114.48,114.52,114.44,114.44,6800.0,93.4386,93.4713,93.406,93.406,6800.0
2015-03-05 12:00:00,114.44,114.44,114.32,114.33,4200.0,93.406,93.406,93.3081,93.3162,4200.0
2015-03-05 12:05:00,114.33,114.34,114.27,114.28,3800.0,93.3162,93.3244,93.2672,93.2754,3800.0
2015-03-05 12:10:00,114.31,114.31,114.21,114.21,3600.0,93.2999,93.2999,93.2183,93.2183,3600.0
2015-03-05 12:15:00,114.23,114.23,114.05,114.05,9000.0,93.2346,93.2346,93.0877,93.0877,9000.0
2015-03-05 12:20:00,114.06,114.11,114.02,114.07,8100.0,93.0958,93.1367,93.0632,93.104,8100.0
2015-03-05 12:25:00,114.06,114.08,114.05,114.06,7300.0,93.0958,93.1122,93.0877,93.0958,7300.0
2015-03-05 12:30:00,114.09,114.1,114.01,114.02,29200.0,93.1203,93.1285,93.055,93.0632,29200.0
2015-03-05 12:35:00,114.02,114.02,113.88,113.9,13300.0,93.0632,93.0632,92.9489,92.9652,13300.0
2015-03-05 12:40:00,113.87,113.9,113.84,113.85,5900.0,92.9408,92.9652,92.9163,92.9244,5900.0
2015-03-05 12:45:00,113.82,113.96,113.78,113.95,9200.0,92.9,93.0142,92.8673,93.0061,9200.0
2015-03-05 12:50:00,113.91,113.93,113.81,113.84,6200.0,92.9734,92.9897,92.8918,92.9163,6200.0
2015-03-05 12:55:00,113.86,113.9,113.8,113.87,5800.0,92.9326,92.9652,92.8836,92.9408,5800.0
2015-03-05 13:00:00,113.86,113.96,113.78,113.95,5400.0,92.9326,93.0142,92.8673,93.0061,5400.0
2015-03-05 13:05:00,113.97,114.13,113.97,114.13,4900.0,93.0224,93.153,93.0224,93.153,4900.0
2015-03-05 13:10:00,114.13,114.14,113.96,114.02,7700.0,93.153,93.1611,93.0142,93.0632,7700.0
2015-03-05 13:15:00,114.03,114.06,114.0,114.0,3000.0,93.0714,93.0958,93.0469,93.0469,3000.0
2015-03-05 13:20:00,113.97,114.0,113.92,113.99,4400.0,93.0224,93.0469,92.9816,93.0387,4400.0
2015-03-05 13:25:00,114.03,114.17,114.03,114.14,3100.0,93.0714,93.1856,93.0714,93.1611,3100.0
2015-03-05 13:30:00,114.15,114.19,114.09,114.15,2300.0,93.1693,93.2019,93.1203,93.1693,2300.0
2015-03-05 13:35:00,114.17,114.28,114.17,114.26,5600.0,93.1856,93.2754,93.1856,93.2591,5600.0
2015-03-05 13:40:00,114.24,114.24,114.08,114.12,10700.0,93.2428,93.2428,93.1122,93.1448,10700.0
2015-03-05 13:45:00,114.08,114.13,114.06,114.06,6300.0,93.1122,93.153,93.0958,93.0958,6300.0
2015-03-05 13:50:00,114.06,114.06,114.03,114.05,3700.0,93.0958,93.0958,93.0714,93.0877,3700.0
2015-03-05 13:55:00,114.05,114.05,113.94,113.97,4500.0,93.0877,93.0877,92.9979,93.0224,4500.0
2015-03-05 14:00:00,113.99,114.16,113.98,114.16,7300.0,93.0387,93.1775,93.0305,93.1775,7300.0
2015-03-05 14:05:00,114.16,114.26,114.04,114.13,12400.0,93.1775,93.2591,93.0795,93.153,12400.0
2015-03-05 14:10:00,114.12,114.16,114.07,114.08,5100.0,93.1448,93.1775,93.104,93.1122,5100.0
2015-03-05 14:15:00,114.07,114.08,113.99,114.0,8700.0,93.104,93.1122,93.0387,93.0469,8700.0
2015-03-05 14:20:00,114.0,114.03,113.98,114.03,6400.0,93.0469,93.0714,93.0305,93.0714,6400.0
2015-03-05 14:25:00,114.04,114.05,113.99,114.01,6200.0,93.0795,93.0877,93.0387,93.055,6200.0
2015-03-05 14:30:00,114.02,114.16,114.01,114.07,7400.0,93.0632,93.1775,93.055,93.104,7400.0
2015-03-05 14:35:00,114.05,114.08,113.97,113.98,5200.0,93.0877,93.1122,93.0224,93.0305,5200.0
2015-03-05 14:40:00,114.0,114.07,113.97,114.01,9200.0,93.0469,93.104,93.0224,93.055,9200.0
2015-03-05 14:45:00,114.01,114.19,114.01,114.18,4800.0,93.055,93.2019,93.055,93.1938,4800.0
2015-03-05 14:50:00,114.19,114.29,114.04,114.07,27200.0,93.2019,93.2836,93.0795,93.104,27200.0
2015-03-05 14:55:00,114.09,114.24,114.08,114.22,19400.0,93.1203,93.2428,93.1122,93.2264,19400.0
2015-03-05 15:00:00,114.19,114.21,114.06,114.13,9000.0,93.2019,93.2183,93.0958,93.153,9000.0
2015-03-05 15:05:00,114.12,114.12,114.0,114.02,7900.0,93.1448,93.1448,93.0469,93.0632,7900.0
2015-03-05 15:10:00,114.03,114.15,114.0,114.11,8100.0,93.0714,93.1693,93.0469,93.1367,8100.0
2015-03-05 15:15:00,114.11,114.24,114.1,114.16,10700.0,93.1367,93.2428,93.1285,93.1775,10700.0
2015-03-05 15:20:00,114.16,114.27,114.15,114.19,9500.0,93.1775,93.2672,93.1693,93.2019,9500.0
2015-03-05 15:25:00,114.21,114.22,114.09,114.14,17500.0,93.2183,93.2264,93.1203,93.1611,17500.0
2015-03-05 15:30:00,114.12,114.14,113.99,114.03,20700.0,93.1448,93.1611,93.0387,93.0714,20700.0
2015-03-05 15:35:00,114.05,114.15,114.05,114.15,15200.0,93.0877,93.1693,93.0877,93.1693,15200.0
2015-03-05 15:40:00,114.13,114.19,114.05,114.05,19400.0,93.153,93.2019,93.0877,93.0877,19400.0
2015-03-05 15:45:00,114.08,114.22,114.06,114.06,19800.0,93.1122,93.2264,93.0958,93.0958,19800.0
2015-03-05 15:50:00,114.09,114.15,114.07,114.11,28300.0,93.1203,93.1693,93.104,93.1367,28300.0
2015-03-05 15:55:00,114.13,114.21,114.07,114.19,56000.0,93.153,93.2183,93.104,93.2019,56000.0
2015-03-06 09:35:00,113.13,113.7,113.03,113.7,16000.0,92.3368,92.802,92.2552,92.802,16000.0
2015-03-06 09:40:00,113.72,114.21,113.72,113.86,5400.0,92.8183,93.2183,92.8183,92.9326,5400.0
2015-03-06 09:45:00,113.95,114.29,113.94,114.24,8700.0,93.0061,93.2836,92.9979,93.2428,8700.0
2015-03-06 09:50:00,114.13,114.14,113.78,114.05,14000.0,93.153,93.1611,92.8673,93.0877,14000.0
2015-03-06 09:55:00,114.14,114.23,114.04,114.14,2200.0,93.1611,93.2346,93.0795,93.1611,2200.0
2015-03-06 10:00:00,114.04,114.07,113.71,113.71,9000.0,93.0795,93.104,92.8102,92.8102,9000.0
2015-03-06 10:05:00,113.84,113.86,113.52,113.63,19300.0,92.9163,92.9326,92.6551,92.7449,19300.0
2015-03-06 10:10:00,113.73,113.81,113.67,113.67,9000.0,92.8265,92.8918,92.7775,92.7775,9000.0
2015-03-06 10:15:00,113.62,113.67,113.56,113.66,3600.0,92.7367,92.7775,92.6877,92.7694,3600.0
2015-03-06 10:20:00,113.69,113.76,113.68,113.71,3400.0,92.7938,92.851,92.7857,92.8102,3400.0
2015-03-06 10:25:00,113.71,113.78,113.68,113.69,3800.0,92.8102,92.8673,92.7857,92.7938,3800.0
2015-03-06 10:30:00,113.69,113.87,113.68,113.83,5700.0,92.7938,92.9408,92.7857,92.9081,5700.0
2015-03-06 10:35:00,113.83,113.83,113.53,113.58,5600.0,92.9081,92.9081,92.6633,92.7041,5600.0
2015-03-06 10:40:00,113.57,113.6,113.52,113.55,2000.0,92.6959,92.7204,92.6551,92.6796,2000.0
2015-03-06 10:45:00,113.69,113.73,113.55,113.59,3900.0,92.7938,92.8265,92.6796,92.7122,3900.0
2015-03-06 10:50:00,113.59,113.59,113.14,113.18,14100.0,92.7122,92.7122,92.3449,92.3776,14100.0
2015-03-06 10:55:00,113.13,113.26,113.03,113.22,6800.0,92.3368,92.4429,92.2552,92.4102,6800.0
2015-03-06 11:00:00,113.2,113.22,113.08,113.08,4700.0,92.3939,92.4102,92.296,92.296,4700.0
2015-03-06 11:05:00,113.12,113.12,112.97,112.97,3000.0,92.3286,92.3286,92.2062,92.2062,3000.0
2015-03-06 11:10:00,112.98,112.99,112.85,112.9,4200.0,92.2143,92.2225,92.1082,92.149,4200.0
2015-03-06 11:15:00,112.9,112.99,112.77,112.8,5600.0,92.149,92.2225,92.0429,92.0674,5600.0
2015-03-06 11:20:00,112.86,112.9,112.8,112.88,4700.0,92.1164,92.149,92.0674,92.1327,4700.0
2015-03-06 11:25:00,112.84,113.01,112.8,112.99,4300.0,92.1001,92.2388,92.0674,92.2225,4300.0
2015-03-06 11:30:00,112.99,112.99,112.76,112.81,4900.0,92.2225,92.2225,92.0348,92.0756,4900.0
2015-03-06 11:35:00,112.8,112.81,112.66,112.69,2600.0,92.0674,92.0756,91.9532,91.9776,2600.0
2015-03-06 11:40:00,112.71,112.72,112.54,112.58,5600.0,91.994,92.0021,91.8552,91.8879,5600.0
2015-03-06 11:45:00,112.6,112.6,112.41,112.45,6100.0,91.9042,91.9042,91.7491,91.7818,6100.0
2015-03-06 11:50:00,112.44,112.7,112.41,112.7,1700.0,91.7736,91.9858,91.7491,91.9858,1700.0
2015-03-06 11:55:00,112.68,112.69,112.56,112.68,2900.0,91.9695,91.9776,91.8715,91.9695,2900.0
2015-03-06 12:00:00,112.72,112.76,112.67,112.73,4800.0,92.0021,92.0348,91.9613,92.0103,4800.0
2015-03-06 12:05:00,112.73,112.79,112.7,112.79,2200.0,92.0103,92.0593,91.9858,92.0593,2200.0
2015-03-06 12:10:00,112.8,112.8,112.61,112.65,7400.0,92.0674,92.0674,91.9124,91.945,7400.0
2015-03-06 12:15:00,112.65,112.67,112.28,112.32,6100.0,91.945,91.9613,91.643,91.6757,6100.0
2015-03-06 12:20:00,112.28,112.33,112.21,112.33,4100.0,91.643,91.6838,91.5859,91.6838,4100.0
2015-03-06 12:25:00,112.41,112.42,112.27,112.27,4200.0,91.7491,91.7573,91.6348,91.6348,4200.0
2015-03-06 12:30:00,112.27,112.32,112.22,112.32,7100.0,91.6348,91.6757,91.594,91.6757,7100.0
2015-03-06 12:35:00,112.34,112.44,112.31,112.44,9300.0,91.692,91.7736,91.6675,91.7736,9300.0
2015-03-06 12:40:00,112.49,112.57,112.48,112.57,1500.0,91.8144,91.8797,91.8062,91.8797,1500.0
2015-03-06 12:45:00,112.55,112.57,112.53,112.57,2400.0,91.8634,91.8797,91.8471,91.8797,2400.0
2015-03-06 12:50:00,112.63,112.63,112.32,112.32,3700.0,91.9287,91.9287,91.6757,91.6757,3700.0
2015-03-06 12:55:00,112.36,112.42,112.26,112.4,4400.0,91.7083,91.7573,91.6267,91.7409,4400.0
2015-03-06 13:00:00,112.42,112.53,112.27,112.35,5200.0,91.7573,91.8471,91.6348,91.7001,5200.0
2015-03-06 13:05:00,112.34,112.48,112.2,112.26,4000.0,91.692,91.8062,91.5777,91.6267,4000.0
2015-03-06 13:10:00,112.35,112.39,112.19,112.28,3100.0,91.7001,91.7328,91.5695,91.643,3100.0
2015-03-06 13:15:00,112.36,112.39,112.22,112.24,7300.0,91.7083,91.7328,91.594,91.6104,7300.0
2015-03-06 13:20:00,112.27,112.34,112.17,112.17,4900.0,91.6348,91.692,91.5532,91.5532,4900.0
2015-03-06 13:25:00,112.19,112.27,112.14,112.27,3200.0,91.5695,91.6348,91.5287,91.6348,3200.0
2015-03-06 13:30:00,112.21,112.23,111.97,112.0,11000.0,91.5859,91.6022,91.39,91.4145,11000.0
2015-03-06 13:35:00,111.97,112.2,111.95,112.15,3100.0,91.39,91.5777,91.3737,91.5369,3100.0
2015-03-06 13:40:00,112.13,112.16,112.07,112.14,3400.0,91.5206,91.5451,91.4716,91.5287,3400.0
2015-03-06 13:45:00,112.16,112.16,111.98,112.05,6600.0,91.5451,91.5451,91.3981,91.4553,6600.0
2015-03-06 13:50:00,112.09,112.21,112.06,112.19,3500.0,91.4879,91.5859,91.4634,91.5695,3500.0
2015-03-06 13:55:00,112.19,112.33,112.18,112.33,3600.0,91.5695,91.6838,91.5614,91.6838,3600.0
2015-03-06 14:00:00,112.35,112.51,112.34,112.46,3900.0,91.7001,91.8307,91.692,91.7899,3900.0
2015-03-06 14:05:00,112.49,112.51,112.43,112.51,4300.0,91.8144,91.8307,91.7654,91.8307,4300.0
2015-03-06 14:10:00,112.52,112.53,112.45,112.45,4700.0,91.8389,91.8471,91.7818,91.7818,4700.0
2015-03-06 14:15:00,112.47,112.52,112.4,112.41,5900.0,91.7981,91.8389,91.7409,91.7491,5900.0
2015-03-06 14:20:00,112.4,112.4,112.07,112.17,5900.0,91.7409,91.7409,91.4716,91.5532,5900.0
2015-03-06 14:25:00,112.21,112.25,112.13,112.19,12000.0,91.5859,91.6185,91.5206,91.5695,12000.0
2015-03-06 14:30:00,112.23,112.23,112.16,112.21,3500.0,91.6022,91.6022,91.5451,91.5859,3500.0
2015-03-06 14:35:00,112.2,112.2,112.03,112.03,5500.0,91.5777,91.5777,91.439,91.439,5500.0
2015-03-06 14:40:00,112.03,112.07,112.0,112.07,5400.0,91.439,91.4716,91.4145,91.4716,5400.0
2015-03-06 14:45:00,112.12,112.2,112.11,112.2,2600.0,91.5124,91.5777,91.5043,91.5777,2600.0
2015-03-06 14:50:00,112.18,112.19,112.08,112.18,4500.0,91.5614,91.5695,91.4798,91.5614,4500.0
2015-03-06 14:55:00,112.19,112.22,112.05,112.08,7900.0,91.5695,91.594,91.4553,91.4798,7900.0
2015-03-06 15:00:00,112.06,112.29,112.03,112.28,7400.0,91.4634,91.6512,91.439,91.643,7400.0
2015-03-06 15:05:00,112.34,112.46,112.32,112.37,19300.0,91.692,91.7899,91.6757,91.7165,19300.0
2015-03-06 15:10:00,112.36,112.36,112.24,112.34,4700.0,91.7083,91.7083,91.6104,91.692,4700.0
2015-03-06 15:15:00,112.33,112.42,112.23,112.42,7800.0,91.6838,91.7573,91.6022,91.7573,7800.0
2015-03-06 15:20:00,112.44,112.46,112.37,112.46,15900.0,91.7736,91.7899,91.7165,91.7899,15900.0
2015-03-06 15:25:00,112.48,112.48,112.18,112.32,6000.0,91.8062,91.8062,91.5614,91.6757,6000.0
2015-03-06 15:30:00,112.32,112.41,112.13,112.28,8200.0,91.6757,91.7491,91.5206,91.643,8200.0
2015-03-06 15:35:00,112.28,112.32,112.18,112.25,20200.0,91.643,91.6757,91.5614,91.6185,20200.0
2015-03-06 15:40:00,112.26,112.27,112.08,112.12,10400.0,91.6267,91.6348,91.4798,91.5124,10400.0
2015-03-06 15:45:00,112.11,112.27,112.09,112.18,13000.0,91.5043,91.6348,91.4879,91.5614,13000.0
2015-03-06 15:50:00,112.17,112.29,112.17,112.26,39400.0,91.5532,91.6512,91.5532,91.6267,39400.0
2015-03-06 15:55:00,112.24,112.4,112.18,112.35,27500.0,91.6104,91.7409,91.5614,91.7001,27500.0
2015-03-09 09:30:00,112.61,112.78,112.47,112.78,13500.0,91.9124,92.0511,91.7981,92.0511,13500.0
2015-03-09 09:35:00,112.78,112.93,112.77,112.78,700.0,92.0511,92.1735,92.0429,92.0511,700.0
2015-03-09 09:40:00,112.76,112.76,112.7,112.7,400.0,92.0348,92.0348,91.9858,91.9858,400.0
2015-03-09 09:45:00,112.72,112.72,112.64,112.64,2000.0,92.0021,92.0021,91.9368,91.9368,2000.0
2015-03-09 09:50:00,112.6,112.6,112.35,112.35,1300.0,91.9042,91.9042,91.7001,91.7001,1300.0
2015-03-09 09:55:00,112.41,112.46,112.35,112.42,3200.0,91.7491,91.7899,91.7001,91.7573,3200.0
2015-03-09 10:00:00,112.46,112.49,112.41,112.41,11000.0,91.7899,91.8144,91.7491,91.7491,11000.0
2015-03-09 10:05:00,112.52,112.76,112.47,112.74,8100.0,91.8389,92.0348,91.7981,92.0185,8100.0
2015-03-09 10:10:00,112.75,112.76,112.66,112.67,3200.0,92.0266,92.0348,91.9532,91.9613,3200.0
2015-03-09 10:15:00,112.6,112.72,112.49,112.65,4700.0,91.9042,92.0021,91.8144,91.945,4700.0
2015-03-09 10:20:00,112.69,112.73,112.53,112.56,12500.0,91.9776,92.0103,91.8471,91.8715,12500.0
2015-03-09 10:25:00,112.56,112.59,112.46,112.55,2400.0,91.8715,91.896,91.7899,91.8634,2400.0
2015-03-09 10:30:00,112.58,112.63,112.48,112.6,4200.0,91.8879,91.9287,91.8062,91.9042,4200.0
2015-03-09 10:35:00,112.6,112.67,112.49,112.56,14400.0,91.9042,91.9613,91.8144,91.8715,14400.0
2015-03-09 10:40:00,112.51,112.72,112.51,112.7,2300.0,91.8307,92.0021,91.8307,91.9858,2300.0
2015-03-09 10:45:00,112.64,112.69,112.59,112.65,7400.0,91.9368,91.9776,91.896,91.945,7400.0
2015-03-09 10:50:00,112.62,112.76,112.6,112.71,8300.0,91.9205,92.0348,91.9042,91.994,8300.0
2015-03-09 10:55:00,112.68,112.72,112.64,112.64,1400.0,91.9695,92.0021,91.9368,91.9368,1400.0
2015-03-09 11:00:00,112.64,112.7,112.59,112.63,15900.0,91.9368,91.9858,91.896,91.9287,15900.0
2015-03-09 11:05:00,112.63,112.67,112.6,112.65,4300.0,91.9287,91.9613,91.9042,91.945,4300.0
2015-03-09 11:10:00,112.64,112.66,112.62,112.63,1600.0,91.9368,91.9532,91.9205,91.9287,1600.0
2015-03-09 11:15:00,112.62,112.73,112.62,112.73,2500.0,91.9205,92.0103,91.9205,92.0103,2500.0
2015-03-09 11:20:00,112.68,112.7,112.57,112.63,3000.0,91.9695,91.9858,91.8797,91.9287,3000.0
2015-03-09 11:25:00,112.59,112.59,112.37,112.37,14500.0,91.896,91.896,91.7165,91.7165,14500.0
2015-03-09 11:30:00,112.41,112.47,112.4,112.46,1700.0,91.7491,91.7981,91.7409,91.7899,1700.0
2015-03-09 11:35:00,112.47,112.48,112.37,112.37,3900.0,91.7981,91.8062,91.7165,91.7165,3900.0
2015-03-09 11:40:00,112.4,112.48,112.37,112.48,3000.0,91.7409,91.8062,91.7165,91.8062,3000.0
2015-03-09 11:45:00,112.46,112.46,112.37,112.43,2700.0,91.7899,91.7899,91.7165,91.7654,2700.0
2015-03-09 11:50:00,112.46,112.46,112.23,112.23,4200.0,91.7899,91.7899,91.6022,91.6022,4200.0
2015-03-09 11:55:00,112.22,112.33,112.22,112.29,2300.0,91.594,91.6838,91.594,91.6512,2300.0
2015-03-09 12:00:00,112.32,112.38,112.19,112.23,6600.0,91.6757,91.7246,91.5695,91.6022,6600.0
2015-03-09 12:05:00,112.23,112.23,112.12,112.14,10100.0,91.6022,91.6022,91.5124,91.5287,10100.0
2015-03-09 12:10:00,112.13,112.2,112.08,112.17,6300.0,91.5206,91.5777,91.4798,91.5532,6300.0
2015-03-09 12:15:00,112.16,112.2,112.07,112.11,6300.0,91.5451,91.5777,91.4716,91.5043,6300.0
2015-03-09 12:20:00,112.07,112.19,112.07,112.18,1800.0,91.4716,91.5695,91.4716,91.5614,1800.0
2015-03-09 12:25:00,112.18,112.19,112.12,112.14,2600.0,91.5614,91.5695,91.5124,91.5287,2600.0
2015-03-09 12:30:00,112.14,112.2,112.13,112.15,3400.0,91.5287,91.5777,91.5206,91.5369,3400.0
2015-03-09 12:35:00,112.18,112.19,112.13,112.18,5800.0,91.5614,91.5695,91.5206,91.5614,5800.0
2015-03-09 12:40:00,112.17,112.2,112.17,112.19,7800.0,91.5532,91.5777,91.5532,91.5695,7800.0
2015-03-09 12:45:00,112.19,112.22,112.12,112.12,5200.0,91.5695,91.594,91.5124,91.5124,5200.0
2015-03-09 12:50:00,112.15,112.15,112.01,112.04,6000.0,91.5369,91.5369,91.4226,91.4471,6000.0
2015-03-09 12:55:00,112.05,112.07,111.96,111.97,11900.0,91.4553,91.4716,91.3818,91.39,11900.0
2015-03-09 13:00:00,111.97,112.04,111.97,112.02,29500.0,91.39,91.4471,91.39,91.4308,29500.0
2015-03-09 13:05:00,112.02,112.03,111.98,112.01,9600.0,91.4308,91.439,91.3981,91.4226,9600.0
2015-03-09 13:10:00,112.0,112.05,111.99,112.05,8600.0,91.4145,91.4553,91.4063,91.4553,8600.0
2015-03-09 13:15:00,112.05,112.08,111.98,112.05,5800.0,91.4553,91.4798,91.3981,91.4553,5800.0
2015-03-09 13:20:00,112.05,112.17,112.05,112.16,5100.0,91.4553,91.5532,91.4553,91.5451,5100.0
2015-03-09 13:25:00,112.17,112.18,112.1,112.18,4800.0,91.5532,91.5614,91.4961,91.5614,4800.0
2015-03-09 13:30:00,112.19,112.24,112.16,112.24,3900.0,91.5695,91.6104,91.5451,91.6104,3900.0
2015-03-09 13:35:00,112.23,112.24,112.14,112.16,4400.0,91.6022,91.6104,91.5287,91.5451,4400.0
2015-03-09 13:40:00,112.16,112.28,112.16,112.23,6300.0,91.5451,91.643,91.5451,91.6022,6300.0
2015-03-09 13:45:00,112.24,112.24,112.15,112.19,5600.0,91.6104,91.6104,91.5369,91.5695,5600.0
2015-03-09 13:50:00,112.22,112.23,112.18,112.21,7200.0,91.594,91.6022,91.5614,91.5859,7200.0
2015-03-09 13:55:00,112.21,112.22,112.17,112.18,11000.0,91.5859,91.594,91.5532,91.5614,11000.0
2015-03-09 14:00:00,112.18,112.25,112.18,112.22,7700.0,91.5614,91.6185,91.5614,91.594,7700.0
2015-03-09 14:05:00,112.24,112.49,112.24,112.49,10700.0,91.6104,91.8144,91.6104,91.8144,10700.0
2015-03-09 14:10:00,112.49,112.61,112.47,112.61,16200.0,91.8144,91.9124,91.7981,91.9124,16200.0
2015-03-09 14:15:00,112.61,112.76,112.59,112.75,11800.0,91.9124,92.0348,91.896,92.0266,11800.0
2015-03-09 14:20:00,112.75,112.77,112.62,112.75,8100.0,92.0266,92.0429,91.9205,92.0266,8100.0
2015-03-09 14:25:00,112.75,112.89,112.62,112.62,10500.0,92.0266,92.1409,91.9205,91.9205,10500.0
2015-03-09 14:30:00,112.6,112.62,112.51,112.54,9200.0,91.9042,91.9205,91.8307,91.8552,9200.0
2015-03-09 14:35:00,112.52,112.56,112.43,112.44,28800.0,91.8389,91.8715,91.7654,91.7736,28800.0
2015-03-09 14:40:00,112.46,112.51,112.38,112.45,12200.0,91.7899,91.8307,91.7246,91.7818,12200.0
2015-03-09 14:45:00,112.45,112.49,112.42,112.44,16800.0,91.7818,91.8144,91.7573,91.7736,16800.0
2015-03-09 14:50:00,112.46,112.51,112.41,112.49,22000.0,91.7899,91.8307,91.7491,91.8144,22000.0
2015-03-09 14:55:00,112.48,112.55,112.44,112.47,15200.0,91.8062,91.8634,91.7736,91.7981,15200.0
2015-03-09 15:00:00,112.49,112.55,112.46,112.48,9500.0,91.8144,91.8634,91.7899,91.8062,9500.0
2015-03-09 15:05:00,112.49,112.55,112.46,112.49,13100.0,91.8144,91.8634,91.7899,91.8144,13100.0
2015-03-09 15:10:00,112.52,112.52,112.46,112.51,7600.0,91.8389,91.8389,91.7899,91.8307,7600.0
2015-03-09 15:15:00,112.51,112.52,112.45,112.47,7200.0,91.8307,91.8389,91.7818,91.7981,7200.0
2015-03-09 15:20:00,112.44,112.52,112.41,112.49,6400.0,91.7736,91.8389,91.7491,91.8144,6400.0
2015-03-09 15:25:00,112.48,112.51,112.46,112.48,17000.0,91.8062,91.8307,91.7899,91.8062,17000.0
2015-03-09 15:30:00,112.49,112.54,112.46,112.52,20900.0,91.8144,91.8552,91.7899,91.8389,20900.0
2015-03-09 15:35:00,112.52,112.58,112.45,112.47,19900.0,91.8389,91.8879,91.7818,91.7981,19900.0
2015-03-09 15:40:00,112.47,112.5,112.38,112.38,17400.0,91.7981,91.8226,91.7246,91.7246,17400.0
2015-03-09 15:45:00,112.4,112.52,112.38,112.44,36400.0,91.7409,91.8389,91.7246,91.7736,36400.0
2015-03-09 15:50:00,112.46,112.47,112.29,112.31,15700.0,91.7899,91.7981,91.6512,91.6675,15700.0
2015-03-09 15:55:00,112.34,112.34,112.25,112.29,18400.0,91.692,91.692,91.6185,91.6512,18400.0
2015-03-10 09:30:00,111.22,111.22,110.83,110.95,1200.0,90.7778,90.7778,90.4595,90.5575,1200.0
2015-03-10 09:35:00,110.86,111.21,110.73,111.17,39200.0,90.484,90.7697,90.3779,90.737,39200.0
2015-03-10 09:40:00,111.03,111.5,110.9,111.24,13200.0,90.6228,91.0064,90.5166,90.7942,13200.0
2015-03-10 09:45:00,111.29,111.29,111.0,111.01,11500.0,90.835,90.835,90.5983,90.6064,11500.0
2015-03-10 09:50:00,111.01,111.64,110.83,111.64,9600.0,90.6064,91.1206,90.4595,91.1206,9600.0
2015-03-10 09:55:00,111.51,111.63,111.41,111.46,15700.0,91.0145,91.1125,90.9329,90.9737,15700.0
2015-03-10 10:00:00,111.41,111.78,111.36,111.78,7500.0,90.9329,91.2349,90.8921,91.2349,7500.0
2015-03-10 10:05:00,111.81,111.81,111.62,111.66,8300.0,91.2594,91.2594,91.1043,91.137,8300.0
2015-03-10 10:10:00,111.72,111.72,111.38,111.43,7000.0,91.1859,91.1859,90.9084,90.9492,7000.0
2015-03-10 10:15:00,111.42,111.44,111.07,111.11,5000.0,90.9411,90.9574,90.6554,90.688,5000.0
2015-03-10 10:20:00,111.21,111.33,111.12,111.24,12500.0,90.7697,90.8676,90.6962,90.7942,12500.0
2015-03-10 10:25:00,111.27,111.32,111.06,111.31,9200.0,90.8186,90.8595,90.6472,90.8513,9200.0
2015-03-10 10:30:00,111.29,111.37,111.24,111.33,4300.0,90.835,90.9003,90.7942,90.8676,4300.0
2015-03-10 10:35:00,111.27,111.35,111.24,111.32,7400.0,90.8186,90.8839,90.7942,90.8595,7400.0
2015-03-10 10:40:00,111.31,111.41,111.3,111.38,20400.0,90.8513,90.9329,90.8431,90.9084,20400.0
2015-03-10 10:45:00,111.46,111.61,111.42,111.61,6800.0,90.9737,91.0962,90.9411,91.0962,6800.0
2015-03-10 10:50:00,111.55,111.82,111.55,111.82,11300.0,91.0472,91.2676,91.0472,91.2676,11300.0
2015-03-10 10:55:00,111.84,111.85,111.8,111.8,6600.0,91.2839,91.292,91.2512,91.2512,6600.0
2015-03-10 11:00:00,111.82,111.86,111.79,111.81,8000.0,91.2676,91.3002,91.2431,91.2594,8000.0
2015-03-10 11:05:00,111.81,111.9,111.81,111.88,3200.0,91.2594,91.3328,91.2594,91.3165,3200.0
2015-03-10 11:10:00,111.88,111.94,111.86,111.94,3800.0,91.3165,91.3655,91.3002,91.3655,3800.0
2015-03-10 11:15:00,111.98,112.02,111.95,112.02,3400.0,91.3981,91.4308,91.3737,91.4308,3400.0
2015-03-10 11:20:00,112.02,112.1,111.94,111.94,12500.0,91.4308,91.4961,91.3655,91.3655,12500.0
2015-03-10 11:25:00,111.96,111.97,111.86,111.86,4700.0,91.3818,91.39,91.3002,91.3002,4700.0
2015-03-10 11:30:00,111.9,111.9,111.79,111.81,10100.0,91.3328,91.3328,91.2431,91.2594,10100.0
2015-03-10 11:35:00,111.81,111.82,111.79,111.8,3600.0,91.2594,91.2676,91.2431,91.2512,3600.0
2015-03-10 11:40:00,111.81,111.84,111.78,111.81,4300.0,91.2594,91.2839,91.2349,91.2594,4300.0
2015-03-10 11:45:00,111.81,111.87,111.77,111.77,9900.0,91.2594,91.3084,91.2267,91.2267,9900.0
2015-03-10 11:50:00,111.77,111.78,111.59,111.6,5000.0,91.2267,91.2349,91.0798,91.088,5000.0
2015-03-10 11:55:00,111.65,111.65,111.55,111.56,3300.0,91.1288,91.1288,91.0472,91.0553,3300.0
2015-03-10 12:00:00,111.51,111.54,111.35,111.43,5000.0,91.0145,91.039,90.8839,90.9492,5000.0
2015-03-10 12:05:00,111.38,111.39,111.32,111.37,3700.0,90.9084,90.9166,90.8595,90.9003,3700.0
2015-03-10 12:10:00,111.43,111.44,111.35,111.36,3400.0,90.9492,90.9574,90.8839,90.8921,3400.0
2015-03-10 12:15:00,111.37,111.37,111.28,111.34,7700.0,90.9003,90.9003,90.8268,90.8758,7700.0
2015-03-10 12:20:00,111.31,111.34,111.15,111.15,7300.0,90.8513,90.8758,90.7207,90.7207,7300.0
2015-03-10 12:25:00,111.11,111.13,111.02,111.1,3000.0,90.688,90.7044,90.6146,90.6799,3000.0
2015-03-10 12:30:00,111.03,111.14,111.03,111.14,7800.0,90.6228,90.7125,90.6228,90.7125,7800.0
2015-03-10 12:35:00,111.16,111.22,111.11,111.22,5500.0,90.7289,90.7778,90.688,90.7778,5500.0
2015-03-10 12:40:00,111.2,111.35,111.17,111.33,3300.0,90.7615,90.8839,90.737,90.8676,3300.0
2015-03-10 12:45:00,111.32,111.37,111.22,111.22,3400.0,90.8595,90.9003,90.7778,90.7778,3400.0
2015-03-10 12:50:00,111.36,111.44,111.35,111.42,4100.0,90.8921,90.9574,90.8839,90.9411,4100.0
2015-03-10 12:55:00,111.42,111.51,111.41,111.43,5700.0,90.9411,91.0145,90.9329,90.9492,5700.0
2015-03-10 13:00:00,111.44,111.46,111.36,111.36,3500.0,90.9574,90.9737,90.8921,90.8921,3500.0
2015-03-10 13:05:00,111.39,111.48,111.34,111.39,2100.0,90.9166,90.99,90.8758,90.9166,2100.0
2015-03-10 13:10:00,111.34,111.37,111.28,111.32,6100.0,90.8758,90.9003,90.8268,90.8595,6100.0
2015-03-10 13:15:00,111.29,111.3,111.19,111.29,3900.0,90.835,90.8431,90.7533,90.835,3900.0
2015-03-10 13:20:00,111.3,111.47,111.25,111.44,5000.0,90.8431,90.9819,90.8023,90.9574,5000.0
2015-03-10 13:25:00,111.44,111.45,111.27,111.28,4100.0,90.9574,90.9656,90.8186,90.8268,4100.0
2015-03-10 13:30:00,111.24,111.25,111.13,111.13,5400.0,90.7942,90.8023,90.7044,90.7044,5400.0
2015-03-10 13:35:00,111.14,111.14,111.06,111.07,4000.0,90.7125,90.7125,90.6472,90.6554,4000.0
2015-03-10 13:40:00,111.06,111.1,111.01,111.08,5200.0,90.6472,90.6799,90.6064,90.6636,5200.0
2015-03-10 13:45:00,111.09,111.2,111.09,111.14,2500.0,90.6717,90.7615,90.6717,90.7125,2500.0
2015-03-10 13:50:00,111.19,111.24,111.17,111.2,4000.0,90.7533,90.7942,90.737,90.7615,4000.0
2015-03-10 13:55:00,111.22,111.24,111.06,111.11,9700.0,90.7778,90.7942,90.6472,90.688,9700.0
2015-03-10 14:00:00,111.1,111.14,111.04,111.13,3100.0,90.6799,90.7125,90.6309,90.7044,3100.0
2015-03-10 14:05:00,111.15,111.21,111.13,111.14,7200.0,90.7207,90.7697,90.7044,90.7125,7200.0
2015-03-10 14:10:00,111.13,111.15,110.99,111.0,8400.0,90.7044,90.7207,90.5901,90.5983,8400.0
2015-03-10 14:15:00,111.01,111.04,110.93,110.98,4700.0,90.6064,90.6309,90.5411,90.5819,4700.0
2015-03-10 14:20:00,110.95,110.95,110.85,110.89,5000.0,90.5575,90.5575,90.4758,90.5085,5000.0
2015-03-10 14:25:00,110.9,111.02,110.9,110.98,4500.0,90.5166,90.6146,90.5166,90.5819,4500.0
2015-03-10 14:30:00,110.98,111.01,110.95,110.96,5600.0,90.5819,90.6064,90.5575,90.5656,5600.0
2015-03-10 14:35:00,110.96,111.02,110.93,110.99,5400.0,90.5656,90.6146,90.5411,90.5901,5400.0
2015-03-10 14:40:00,110.98,110.99,110.94,110.99,5100.0,90.5819,90.5901,90.5493,90.5901,5100.0
2015-03-10 14:45:00,111.02,111.07,110.94,110.94,14400.0,90.6146,90.6554,90.5493,90.5493,14400.0
2015-03-10 14:50:00,110.94,110.99,110.91,110.91,11600.0,90.5493,90.5901,90.5248,90.5248,11600.0
2015-03-10 14:55:00,110.87,110.93,110.85,110.9,3500.0,90.4922,90.5411,90.4758,90.5166,3500.0
2015-03-10 15:00:00,110.9,110.98,110.83,110.9,6500.0,90.5166,90.5819,90.4595,90.5166,6500.0
2015-03-10 15:05:00,110.92,110.99,110.87,110.96,6400.0,90.533,90.5901,90.4922,90.5656,6400.0
2015-03-10 15:10:00,110.95,110.98,110.89,110.96,5000.0,90.5575,90.5819,90.5085,90.5656,5000.0
2015-03-10 15:15:00,110.94,111.13,110.93,111.12,8900.0,90.5493,90.7044,90.5411,90.6962,8900.0
2015-03-10 15:20:00,111.14,111.22,111.09,111.22,18000.0,90.7125,90.7778,90.6717,90.7778,18000.0
2015-03-10 15:25:00,111.21,111.23,111.03,111.05,23900.0,90.7697,90.786,90.6228,90.6391,23900.0
2015-03-10 15:30:00,111.06,111.1,110.98,111.04,14000.0,90.6472,90.6799,90.5819,90.6309,14000.0
2015-03-10 15:35:00,111.03,111.12,111.0,111.04,10000.0,90.6228,90.6962,90.5983,90.6309,10000.0
2015-03-10 15:40:00,111.03,111.06,110.98,110.99,11800.0,90.6228,90.6472,90.5819,90.5901,11800.0
2015-03-10 15:45:00,110.95,111.05,110.91,111.0,13900.0,90.5575,90.6391,90.5248,90.5983,13900.0
2015-03-10 15:50:00,110.99,111.03,110.96,110.98,13300.0,90.5901,90.6228,90.5656,90.5819,13300.0
2015-03-10 15:55:00,110.99,110.99,110.67,110.72,44700.0,90.5901,90.5901,90.3289,90.3697,44700.0
2015-03-11 09:30:00,110.66,110.92,109.7,110.31,33000.0,90.3208,90.533,89.5372,90.0351,33000.0
2015-03-11 09:35:00,110.19,110.72,109.96,110.26,11900.0,89.9371,90.3697,89.7494,89.9943,11900.0
2015-03-11 09:40:00,109.99,110.52,109.96,110.4,10300.0,89.7739,90.2065,89.7494,90.1085,10300.0
2015-03-11 09:45:00,110.58,110.62,110.05,110.5,18500.0,90.2555,90.2881,89.8229,90.1902,18500.0
2015-03-11 09:50:00,110.49,110.63,110.33,110.34,35000.0,90.182,90.2963,90.0514,90.0596,35000.0
2015-03-11 09:55:00,110.39,110.4,109.97,110.32,16700.0,90.1004,90.1085,89.7576,90.0433,16700.0
2015-03-11 10:00:00,110.3,110.39,110.01,110.18,7800.0,90.0269,90.1004,89.7902,89.929,7800.0
2015-03-11 10:05:00,110.21,110.4,110.18,110.35,23000.0,89.9535,90.1085,89.929,90.0677,23000.0
2015-03-11 10:10:00,110.3,110.4,110.22,110.24,9100.0,90.0269,90.1085,89.9616,89.978,9100.0
2015-03-11 10:15:00,110.27,110.29,110.16,110.17,8100.0,90.0024,90.0188,89.9127,89.9208,8100.0
2015-03-11 10:20:00,110.23,110.36,110.18,110.31,15500.0,89.9698,90.0759,89.929,90.0351,15500.0
2015-03-11 10:25:00,110.3,110.42,110.29,110.42,9200.0,90.0269,90.1249,90.0188,90.1249,9200.0
2015-03-11 10:30:00,110.41,110.44,110.16,110.16,16600.0,90.1167,90.1412,89.9127,89.9127,16600.0
2015-03-11 10:35:00,110.13,110.15,109.99,110.0,11800.0,89.8882,89.9045,89.7739,89.7821,11800.0
2015-03-11 10:40:00,110.01,110.08,109.8,109.81,3100.0,89.7902,89.8474,89.6188,89.627,3100.0
2015-03-11 10:45:00,109.78,109.87,109.72,109.87,3800.0,89.6025,89.676,89.5535,89.676,3800.0
2015-03-11 10:50:00,109.76,109.98,109.73,109.98,9300.0,89.5862,89.7657,89.5617,89.7657,9300.0
2015-03-11 10:55:00,109.98,110.02,109.84,109.9,11500.0,89.7657,89.7984,89.6515,89.7004,11500.0
2015-03-11 11:00:00,109.9,110.03,109.89,109.97,9200.0,89.7004,89.8066,89.6923,89.7576,9200.0
2015-03-11 11:05:00,109.99,110.04,109.95,110.01,8200.0,89.7739,89.8147,89.7413,89.7902,8200.0
2015-03-11 11:10:00,110.02,110.27,110.02,110.27,71600.0,89.7984,90.0024,89.7984,90.0024,71600.0
2015-03-11 11:15:00,110.24,110.32,110.08,110.27,22700.0,89.978,90.0433,89.8474,90.0024,22700.0
2015-03-11 11:20:00,110.25,110.26,110.14,110.26,8000.0,89.9861,89.9943,89.8963,89.9943,8000.0
2015-03-11 11:25:00,110.28,110.34,110.03,110.26,81100.0,90.0106,90.0596,89.8066,89.9943,81100.0
2015-03-11 11:30:00,110.21,110.29,110.17,110.24,6000.0,89.9535,90.0188,89.9208,89.978,6000.0
2015-03-11 11:35:00,110.28,110.28,110.18,110.18,1700.0,90.0106,90.0106,89.929,89.929,1700.0
2015-03-11 11:40:00,110.16,110.19,110.0,110.05,3600.0,89.9127,89.9371,89.7821,89.8229,3600.0
2015-03-11 11:45:00,110.04,110.13,110.01,110.13,4100.0,89.8147,89.8882,89.7902,89.8882,4100.0
2015-03-11 11:50:00,110.08,110.12,109.95,110.1,4900.0,89.8474,89.88,89.7413,89.8637,4900.0
2015-03-11 11:55:00,110.09,110.2,110.04,110.15,4300.0,89.8555,89.9453,89.8147,89.9045,4300.0
2015-03-11 12:00:00,110.17,110.21,110.1,110.16,6600.0,89.9208,89.9535,89.8637,89.9127,6600.0
2015-03-11 12:05:00,110.12,110.19,110.08,110.19,2800.0,89.88,89.9371,89.8474,89.9371,2800.0
2015-03-11 12:10:00,110.2,110.44,110.2,110.39,8500.0,89.9453,90.1412,89.9453,90.1004,8500.0
2015-03-11 12:15:00,110.35,110.46,110.35,110.4,16600.0,90.0677,90.1575,90.0677,90.1085,16600.0
2015-03-11 12:20:00,110.39,110.39,110.16,110.22,9400.0,90.1004,90.1004,89.9127,89.9616,9400.0
2015-03-11 12:25:00,110.2,110.24,110.12,110.18,2600.0,89.9453,89.978,89.88,89.929,2600.0
2015-03-11 12:30:00,110.21,110.31,110.19,110.26,6900.0,89.9535,90.0351,89.9371,89.9943,6900.0
2015-03-11 12:35:00,110.31,110.4,110.26,110.4,10500.0,90.0351,90.1085,89.9943,90.1085,10500.0
2015-03-11 12:40:00,110.4,110.4,110.27,110.32,9600.0,90.1085,90.1085,90.0024,90.0433,9600.0
2015-03-11 12:45:00,110.34,110.37,110.19,110.19,11200.0,90.0596,90.0841,89.9371,89.9371,11200.0
2015-03-11 12:50:00,110.21,110.52,110.2,110.51,23100.0,89.9535,90.2065,89.9453,90.1983,23100.0
2015-03-11 12:55:00,110.46,110.54,110.44,110.54,4900.0,90.1575,90.2228,90.1412,90.2228,4900.0
2015-03-11 13:00:00,110.54,110.6,110.39,110.39,4700.0,90.2228,90.2718,90.1004,90.1004,4700.0
2015-03-11 13:05:00,110.39,110.56,110.38,110.51,2400.0,90.1004,90.2391,90.0922,90.1983,2400.0
2015-03-11 13:10:00,110.48,110.51,110.4,110.49,2400.0,90.1738,90.1983,90.1085,90.182,2400.0
2015-03-11 13:15:00,110.48,110.55,110.4,110.41,4200.0,90.1738,90.231,90.1085,90.1167,4200.0
2015-03-11 13:20:00,110.39,110.43,110.29,110.4,4500.0,90.1004,90.133,90.0188,90.1085,4500.0
2015-03-11 13:25:00,110.38,110.53,110.36,110.48,4800.0,90.0922,90.2147,90.0759,90.1738,4800.0
2015-03-11 13:30:00,110.47,110.51,110.39,110.43,22400.0,90.1657,90.1983,90.1004,90.133,22400.0
2015-03-11 13:35:00,110.42,110.43,110.37,110.43,6400.0,90.1249,90.133,90.0841,90.133,6400.0
2015-03-11 13:40:00,110.42,110.51,110.4,110.45,9900.0,90.1249,90.1983,90.1085,90.1494,9900.0
2015-03-11 13:45:00,110.43,110.5,110.33,110.36,11300.0,90.133,90.1902,90.0514,90.0759,11300.0
2015-03-11 13:50:00,110.33,110.36,110.26,110.28,11100.0,90.0514,90.0759,89.9943,90.0106,11100.0
2015-03-11 13:55:00,110.28,110.28,110.21,110.21,6400.0,90.0106,90.0106,89.9535,89.9535,6400.0
2015-03-11 14:00:00,110.21,110.21,110.16,110.17,6500.0,89.9535,89.9535,89.9127,89.9208,6500.0
2015-03-11 14:05:00,110.19,110.23,110.16,110.16,10300.0,89.9371,89.9698,89.9127,89.9127,10300.0
2015-03-11 14:10:00,110.16,110.21,110.07,110.13,13400.0,89.9127,89.9535,89.8392,89.8882,13400.0
2015-03-11 14:15:00,110.11,110.25,110.07,110.2,24200.0,89.8718,89.9861,89.8392,89.9453,24200.0
2015-03-11 14:20:00,110.23,110.26,109.95,110.02,12800.0,89.9698,89.9943,89.7413,89.7984,12800.0
2015-03-11 14:25:00,110.04,110.12,109.95,110.06,17000.0,89.8147,89.88,89.7413,89.831,17000.0
2015-03-11 14:30:00,110.06,110.14,110.02,110.12,6000.0,89.831,89.8963,89.7984,89.88,6000.0
2015-03-11 14:35:00,110.14,110.22,110.1,110.15,8300.0,89.8963,89.9616,89.8637,89.9045,8300.0
2015-03-11 14:40:00,110.14,110.15,109.97,110.03,18500.0,89.8963,89.9045,89.7576,89.8066,18500.0
2015-03-11 14:45:00,110.03,110.2,110.03,110.2,6200.0,89.8066,89.9453,89.8066,89.9453,6200.0
2015-03-11 14:50:00,110.21,110.22,110.07,110.2,8900.0,89.9535,89.9616,89.8392,89.9453,8900.0
2015-03-11 14:55:00,110.18,110.22,110.13,110.21,30800.0,89.929,89.9616,89.8882,89.9535,30800.0
2015-03-11 15:00:00,110.18,110.21,110.08,110.13,14300.0,89.929,89.9535,89.8474,89.8882,14300.0
2015-03-11 15:05:00,110.13,110.16,110.05,110.05,10600.0,89.8882,89.9127,89.8229,89.8229,10600.0
2015-03-11 15:10:00,110.06,110.08,109.92,110.0,21600.0,89.831,89.8474,89.7168,89.7821,21600.0
2015-03-11 15:15:00,110.0,110.09,109.88,110.04,26900.0,89.7821,89.8555,89.6841,89.8147,26900.0
2015-03-11 15:20:00,110.04,110.04,109.83,109.89,18200.0,89.8147,89.8147,89.6433,89.6923,18200.0
2015-03-11 15:25:00,109.9,110.03,109.86,109.89,23000.0,89.7004,89.8066,89.6678,89.6923,23000.0
2015-03-11 15:30:00,109.89,109.96,109.72,109.85,33100.0,89.6923,89.7494,89.5535,89.6596,33100.0
2015-03-11 15:35:00,109.84,109.96,109.71,109.95,23500.0,89.6515,89.7494,89.5454,89.7413,23500.0
2015-03-11 15:40:00,109.98,110.02,109.89,110.01,32500.0,89.7657,89.7984,89.6923,89.7902,32500.0
2015-03-11 15:45:00,110.0,110.04,109.85,109.88,45800.0,89.7821,89.8147,89.6596,89.6841,45800.0
2015-03-11 15:50:00,109.88,110.02,109.82,110.02,54800.0,89.6841,89.7984,89.6352,89.7984,54800.0
2015-03-11 15:55:00,110.01,110.12,110.0,110.02,52700.0,89.7902,89.88,89.7821,89.7984,52700.0
2015-03-12 09:30:00,111.46,111.59,111.3,111.59,20800.0,90.9737,91.0798,90.8431,91.0798,20800.0
2015-03-12 09:35:00,111.57,111.64,111.22,111.53,7300.0,91.0635,91.1206,90.7778,91.0309,7300.0
2015-03-12 09:40:00,111.65,111.81,111.43,111.81,6800.0,91.1288,91.2594,90.9492,91.2594,6800.0
2015-03-12 09:45:00,111.81,112.07,111.52,112.07,25200.0,91.2594,91.4716,91.0227,91.4716,25200.0
2015-03-12 09:50:00,112.04,112.24,111.87,112.07,10700.0,91.4471,91.6104,91.3084,91.4716,10700.0
2015-03-12 09:55:00,111.99,112.15,111.9,111.95,7800.0,91.4063,91.5369,91.3328,91.3737,7800.0
2015-03-12 10:00:00,111.99,112.07,111.79,112.03,15900.0,91.4063,91.4716,91.2431,91.439,15900.0
2015-03-12 10:05:00,111.98,112.09,111.93,112.04,12000.0,91.3981,91.4879,91.3573,91.4471,12000.0
2015-03-12 10:10:00,112.01,112.14,111.99,112.04,13700.0,91.4226,91.5287,91.4063,91.4471,13700.0
2015-03-12 10:15:00,111.99,112.01,111.89,111.96,40200.0,91.4063,91.4226,91.3247,91.3818,40200.0
2015-03-12 10:20:00,111.97,112.35,111.92,112.34,24500.0,91.39,91.7001,91.3492,91.692,24500.0
2015-03-12 10:25:00,112.33,112.36,112.14,112.17,9600.0,91.6838,91.7083,91.5287,91.5532,9600.0
2015-03-12 10:30:00,112.17,112.34,112.13,112.26,7600.0,91.5532,91.692,91.5206,91.6267,7600.0
2015-03-12 10:35:00,112.26,112.43,112.21,112.43,9800.0,91.6267,91.7654,91.5859,91.7654,9800.0
2015-03-12 10:40:00,112.44,112.47,112.16,112.16,4700.0,91.7736,91.7981,91.5451,91.5451,4700.0
2015-03-12 10:45:00,112.16,112.16,111.94,112.0,11100.0,91.5451,91.5451,91.3655,91.4145,11100.0
2015-03-12 10:50:00,112.0,112.13,112.0,112.13,4800.0,91.4145,91.5206,91.4145,91.5206,4800.0
2015-03-12 10:55:00,112.15,112.34,112.15,112.32,4900.0,91.5369,91.692,91.5369,91.6757,4900.0
2015-03-12 11:00:00,112.3,112.34,112.21,112.21,3600.0,91.6593,91.692,91.5859,91.5859,3600.0
2015-03-12 11:05:00,112.24,112.55,112.24,112.55,9000.0,91.6104,91.8634,91.6104,91.8634,9000.0
2015-03-12 11:10:00,112.56,112.8,112.51,112.75,8500.0,91.8715,92.0674,91.8307,92.0266,8500.0
2015-03-12 11:15:00,112.75,113.0,112.75,112.95,19700.0,92.0266,92.2307,92.0266,92.1899,19700.0
2015-03-12 11:20:00,112.93,112.94,112.73,112.82,7000.0,92.1735,92.1817,92.0103,92.0838,7000.0
2015-03-12 11:25:00,112.78,112.82,112.71,112.74,5400.0,92.0511,92.0838,91.994,92.0185,5400.0
2015-03-12 11:30:00,112.78,112.78,112.65,112.69,4000.0,92.0511,92.0511,91.945,91.9776,4000.0
2015-03-12 11:35:00,112.64,112.64,112.56,112.6,4200.0,91.9368,91.9368,91.8715,91.9042,4200.0
2015-03-12 11:40:00,112.61,112.64,112.58,112.63,2700.0,91.9124,91.9368,91.8879,91.9287,2700.0
2015-03-12 11:45:00,112.61,112.63,112.49,112.49,10200.0,91.9124,91.9287,91.8144,91.8144,10200.0
2015-03-12 11:50:00,112.49,112.57,112.48,112.57,6600.0,91.8144,91.8797,91.8062,91.8797,6600.0
2015-03-12 11:55:00,112.54,112.59,112.48,112.59,3800.0,91.8552,91.896,91.8062,91.896,3800.0
2015-03-12 12:00:00,112.59,112.63,112.48,112.5,3800.0,91.896,91.9287,91.8062,91.8226,3800.0
2015-03-12 12:05:00,112.52,112.6,112.49,112.5,5200.0,91.8389,91.9042,91.8144,91.8226,5200.0
2015-03-12 12:10:00,112.49,112.6,112.49,112.54,6600.0,91.8144,91.9042,91.8144,91.8552,6600.0
2015-03-12 12:15:00,112.54,112.57,112.47,112.53,4000.0,91.8552,91.8797,91.7981,91.8471,4000.0
2015-03-12 12:20:00,112.53,112.55,112.37,112.37,8000.0,91.8471,91.8634,91.7165,91.7165,8000.0
2015-03-12 12:25:00,112.36,112.43,112.34,112.41,3900.0,91.7083,91.7654,91.692,91.7491,3900.0
2015-03-12 12:30:00,112.41,112.45,112.35,112.45,6300.0,91.7491,91.7818,91.7001,91.7818,6300.0
2015-03-12 12:35:00,112.42,112.42,112.33,112.38,5100.0,91.7573,91.7573,91.6838,91.7246,5100.0
2015-03-12 12:40:00,112.36,112.36,112.26,112.26,5200.0,91.7083,91.7083,91.6267,91.6267,5200.0
2015-03-12 12:45:00,112.25,112.31,112.23,112.31,6600.0,91.6185,91.6675,91.6022,91.6675,6600.0
2015-03-12 12:50:00,112.32,112.49,112.32,112.49,7700.0,91.6757,91.8144,91.6757,91.8144,7700.0
2015-03-12 12:55:00,112.51,112.56,112.46,112.53,5900.0,91.8307,91.8715,91.7899,91.8471,5900.0
2015-03-12 13:00:00,112.53,112.56,112.48,112.53,3400.0,91.8471,91.8715,91.8062,91.8471,3400.0
2015-03-12 13:05:00,112.55,112.68,112.54,112.64,5300.0,91.8634,91.9695,91.8552,91.9368,5300.0
2015-03-12 13:10:00,112.65,112.73,112.63,112.7,4900.0,91.945,92.0103,91.9287,91.9858,4900.0
2015-03-12 13:15:00,112.68,112.69,112.53,112.59,11200.0,91.9695,91.9776,91.8471,91.896,11200.0
2015-03-12 13:20:00,112.59,112.62,112.53,112.59,6900.0,91.896,91.9205,91.8471,91.896,6900.0
2015-03-12 13:25:00,112.55,112.59,112.46,112.5,4900.0,91.8634,91.896,91.7899,91.8226,4900.0
2015-03-12 13:30:00,112.49,112.51,112.37,112.43,4800.0,91.8144,91.8307,91.7165,91.7654,4800.0
2015-03-12 13:35:00,112.44,112.57,112.44,112.5,5900.0,91.7736,91.8797,91.7736,91.8226,5900.0
2015-03-12 13:40:00,112.51,112.71,112.51,112.7,9700.0,91.8307,91.994,91.8307,91.9858,9700.0
2015-03-12 13:45:00,112.72,112.72,112.63,112.69,4700.0,92.0021,92.0021,91.9287,91.9776,4700.0
2015-03-12 13:50:00,112.76,112.84,112.75,112.82,6400.0,92.0348,92.1001,92.0266,92.0838,6400.0
2015-03-12 13:55:00,112.83,112.88,112.81,112.87,11000.0,92.0919,92.1327,92.0756,92.1246,11000.0
2015-03-12 14:00:00,112.85,112.89,112.78,112.89,14000.0,92.1082,92.1409,92.0511,92.1409,14000.0
2015-03-12 14:05:00,112.88,112.99,112.88,112.98,7000.0,92.1327,92.2225,92.1327,92.2143,7000.0
2015-03-12 14:10:00,113.0,113.14,113.0,113.14,7200.0,92.2307,92.3449,92.2307,92.3449,7200.0
2015-03-12 14:15:00,113.13,113.19,113.12,113.18,11100.0,92.3368,92.3857,92.3286,92.3776,11100.0
2015-03-12 14:20:00,113.18,113.2,113.13,113.18,8100.0,92.3776,92.3939,92.3368,92.3776,8100.0
2015-03-12 14:25:00,113.18,113.18,113.08,113.13,13300.0,92.3776,92.3776,92.296,92.3368,13300.0
2015-03-12 14:30:00,113.13,113.18,113.07,113.11,9800.0,92.3368,92.3776,92.2878,92.3205,9800.0
2015-03-12 14:35:00,113.12,113.12,112.97,113.0,7400.0,92.3286,92.3286,92.2062,92.2307,7400.0
2015-03-12 14:40:00,112.99,113.0,112.79,112.93,9700.0,92.2225,92.2307,92.0593,92.1735,9700.0
2015-03-12 14:45:00,112.93,112.96,112.79,112.95,10400.0,92.1735,92.198,92.0593,92.1899,10400.0
2015-03-12 14:50:00,112.95,113.05,112.94,113.0,10200.0,92.1899,92.2715,92.1817,92.2307,10200.0
2015-03-12 14:55:00,113.0,113.27,113.0,113.21,7600.0,92.2307,92.451,92.2307,92.4021,7600.0
2015-03-12 15:00:00,113.22,113.34,113.19,113.34,8500.0,92.4102,92.5082,92.3857,92.5082,8500.0
2015-03-12 15:05:00,113.36,113.41,113.33,113.36,12000.0,92.5245,92.5653,92.5,92.5245,12000.0
2015-03-12 15:10:00,113.36,113.52,113.35,113.5,12000.0,92.5245,92.6551,92.5163,92.6388,12000.0
2015-03-12 15:15:00,113.51,113.59,113.42,113.45,12100.0,92.6469,92.7122,92.5735,92.598,12100.0
2015-03-12 15:20:00,113.45,113.54,113.38,113.44,13800.0,92.598,92.6714,92.5408,92.5898,13800.0
2015-03-12 15:25:00,113.44,113.51,113.4,113.48,9400.0,92.5898,92.6469,92.5571,92.6224,9400.0
2015-03-12 15:30:00,113.5,113.55,113.46,113.48,16800.0,92.6388,92.6796,92.6061,92.6224,16800.0
2015-03-12 15:35:00,113.47,113.54,113.41,113.52,14600.0,92.6143,92.6714,92.5653,92.6551,14600.0
2015-03-12 15:40:00,113.54,113.63,113.39,113.63,20300.0,92.6714,92.7449,92.549,92.7449,20300.0
2015-03-12 15:45:00,113.65,113.65,113.48,113.55,25200.0,92.7612,92.7612,92.6224,92.6796,25200.0
2015-03-12 15:50:00,113.53,113.53,113.35,113.37,35500.0,92.6633,92.6633,92.5163,92.5327,35500.0
2015-03-12 15:55:00,113.36,113.36,113.2,113.24,76000.0,92.5245,92.5245,92.3939,92.4266,76000.0
2015-03-13 09:30:00,112.55,112.77,112.14,112.46,19200.0,91.8634,92.0429,91.5287,91.7899,19200.0
2015-03-13 09:35:00,112.14,112.45,111.64,111.81,17600.0,91.5287,91.7818,91.1206,91.2594,17600.0
2015-03-13 09:40:00,111.84,112.03,111.62,111.97,14800.0,91.2839,91.439,91.1043,91.39,14800.0
2015-03-13 09:45:00,112.0,112.56,111.89,112.47,19200.0,91.4145,91.8715,91.3247,91.7981,19200.0
2015-03-13 09:50:00,112.51,112.82,112.17,112.41,43300.0,91.8307,92.0838,91.5532,91.7491,43300.0
2015-03-13 09:55:00,112.5,112.56,112.1,112.1,7500.0,91.8226,91.8715,91.4961,91.4961,7500.0
2015-03-13 10:00:00,112.06,112.49,112.05,112.08,9000.0,91.4634,91.8144,91.4553,91.4798,9000.0
2015-03-13 10:05:00,112.09,112.24,112.0,112.2,39200.0,91.4879,91.6104,91.4145,91.5777,39200.0
2015-03-13 10:10:00,112.18,112.33,112.16,112.25,29200.0,91.5614,91.6838,91.5451,91.6185,29200.0
2015-03-13 10:15:00,112.31,112.35,112.18,112.29,10200.0,91.6675,91.7001,91.5614,91.6512,10200.0
2015-03-13 10:20:00,112.29,112.33,112.09,112.22,22500.0,91.6512,91.6838,91.4879,91.594,22500.0
2015-03-13 10:25:00,112.18,112.25,112.09,112.23,21000.0,91.5614,91.6185,91.4879,91.6022,21000.0
2015-03-13 10:30:00,112.23,112.26,112.11,112.13,9500.0,91.6022,91.6267,91.5043,91.5206,9500.0
2015-03-13 10:35:00,112.11,112.19,112.01,112.12,22000.0,91.5043,91.5695,91.4226,91.5124,22000.0
2015-03-13 10:40:00,112.13,112.23,111.98,112.0,25200.0,91.5206,91.6022,91.3981,91.4145,25200.0
2015-03-13 10:45:00,112.01,112.05,111.95,111.99,11300.0,91.4226,91.4553,91.3737,91.4063,11300.0
2015-03-13 10:50:00,111.95,112.05,111.86,111.94,21400.0,91.3737,91.4553,91.3002,91.3655,21400.0
2015-03-13 10:55:00,111.95,112.01,111.86,111.88,24800.0,91.3737,91.4226,91.3002,91.3165,24800.0
2015-03-13 11:00:00,111.86,111.96,111.85,111.9,26900.0,91.3002,91.3818,91.292,91.3328,26900.0
2015-03-13 11:05:00,111.84,111.87,111.7,111.8,9200.0,91.2839,91.3084,91.1696,91.2512,9200.0
2015-03-13 11:10:00,111.81,112.01,111.8,111.94,10500.0,91.2594,91.4226,91.2512,91.3655,10500.0
2015-03-13 11:15:00,111.95,111.96,111.76,111.81,5100.0,91.3737,91.3818,91.2186,91.2594,5100.0
2015-03-13 11:20:00,111.82,111.86,111.76,111.78,7300.0,91.2676,91.3002,91.2186,91.2349,7300.0
2015-03-13 11:25:00,111.79,111.82,111.64,111.69,25800.0,91.2431,91.2676,91.1206,91.1614,25800.0
2015-03-13 11:30:00,111.71,111.74,111.5,111.55,14700.0,91.1778,91.2023,91.0064,91.0472,14700.0
2015-03-13 11:35:00,111.54,111.59,111.4,111.51,10900.0,91.039,91.0798,90.9247,91.0145,10900.0
2015-03-13 11:40:00,111.53,111.55,111.5,111.51,3300.0,91.0309,91.0472,91.0064,91.0145,3300.0
2015-03-13 11:45:00,111.51,111.51,111.27,111.37,28600.0,91.0145,91.0145,90.8186,90.9003,28600.0
2015-03-13 11:50:00,111.39,111.4,111.3,111.39,9500.0,90.9166,90.9247,90.8431,90.9166,9500.0
2015-03-13 11:55:00,111.37,111.48,111.27,111.48,15700.0,90.9003,90.99,90.8186,90.99,15700.0
2015-03-13 12:00:00,111.5,111.54,111.38,111.43,20700.0,91.0064,91.039,90.9084,90.9492,20700.0
2015-03-13 12:05:00,111.43,111.5,111.38,111.46,7700.0,90.9492,91.0064,90.9084,90.9737,7700.0
2015-03-13 12:10:00,111.5,111.55,111.47,111.47,6900.0,91.0064,91.0472,90.9819,90.9819,6900.0
2015-03-13 12:15:00,111.46,111.48,111.31,111.31,5200.0,90.9737,90.99,90.8513,90.8513,5200.0
2015-03-13 12:20:00,111.32,111.37,111.27,111.34,4400.0,90.8595,90.9003,90.8186,90.8758,4400.0
2015-03-13 12:25:00,111.3,111.36,111.26,111.26,3200.0,90.8431,90.8921,90.8105,90.8105,3200.0
2015-03-13 12:30:00,111.26,111.49,111.26,111.48,3900.0,90.8105,90.9982,90.8105,90.99,3900.0
2015-03-13 12:35:00,111.5,111.57,111.5,111.54,9600.0,91.0064,91.0635,91.0064,91.039,9600.0
2015-03-13 12:40:00,111.51,111.59,111.49,111.57,12200.0,91.0145,91.0798,90.9982,91.0635,12200.0
2015-03-13 12:45:00,111.57,111.58,111.44,111.46,5400.0,91.0635,91.0717,90.9574,90.9737,5400.0
2015-03-13 12:50:00,111.49,111.5,111.42,111.47,4700.0,90.9982,91.0064,90.9411,90.9819,4700.0
2015-03-13 12:55:00,111.51,111.54,111.44,111.48,15500.0,91.0145,91.039,90.9574,90.99,15500.0
2015-03-13 13:00:00,111.46,111.46,111.34,111.4,9400.0,90.9737,90.9737,90.8758,90.9247,9400.0
2015-03-13 13:05:00,111.4,111.55,111.4,111.41,6600.0,90.9247,91.0472,90.9247,90.9329,6600.0
2015-03-13 13:10:00,111.44,111.46,111.36,111.45,7300.0,90.9574,90.9737,90.8921,90.9656,7300.0
2015-03-13 13:15:00,111.4,111.4,111.27,111.3,6900.0,90.9247,90.9247,90.8186,90.8431,6900.0
2015-03-13 13:20:00,111.29,111.29,111.17,111.2,15100.0,90.835,90.835,90.737,90.7615,15100.0
2015-03-13 13:25:00,111.21,111.22,111.03,111.04,16600.0,90.7697,90.7778,90.6228,90.6309,16600.0
2015-03-13 13:30:00,111.05,111.37,111.04,111.24,22800.0,90.6391,90.9003,90.6309,90.7942,22800.0
2015-03-13 13:35:00,111.2,111.24,111.17,111.2,4000.0,90.7615,90.7942,90.737,90.7615,4000.0
2015-03-13 13:40:00,111.21,111.29,111.19,111.2,3100.0,90.7697,90.835,90.7533,90.7615,3100.0
2015-03-13 13:45:00,111.18,111.21,111.13,111.19,5200.0,90.7452,90.7697,90.7044,90.7533,5200.0
2015-03-13 13:50:00,111.21,111.3,111.19,111.27,3100.0,90.7697,90.8431,90.7533,90.8186,3100.0
2015-03-13 13:55:00,111.28,111.28,111.14,111.2,6700.0,90.8268,90.8268,90.7125,90.7615,6700.0
2015-03-13 14:00:00,111.21,111.21,111.12,111.18,4100.0,90.7697,90.7697,90.6962,90.7452,4100.0
2015-03-13 14:05:00,111.18,111.2,111.08,111.08,5000.0,90.7452,90.7615,90.6636,90.6636,5000.0
2015-03-13 14:10:00,111.05,111.13,111.05,111.06,6000.0,90.6391,90.7044,90.6391,90.6472,6000.0
2015-03-13 14:15:00,111.12,111.19,111.06,111.1,4800.0,90.6962,90.7533,90.6472,90.6799,4800.0
2015-03-13 14:20:00,111.06,111.07,110.98,111.02,6100.0,90.6472,90.6554,90.5819,90.6146,6100.0
2015-03-13 14:25:00,111.03,111.18,111.03,111.18,4900.0,90.6228,90.7452,90.6228,90.7452,4900.0
2015-03-13 14:30:00,111.18,111.26,111.11,111.26,7700.0,90.7452,90.8105,90.688,90.8105,7700.0
2015-03-13 14:35:00,111.3,111.32,111.17,111.2,4600.0,90.8431,90.8595,90.737,90.7615,4600.0
2015-03-13 14:40:00,111.22,111.22,111.09,111.15,6500.0,90.7778,90.7778,90.6717,90.7207,6500.0
2015-03-13 14:45:00,111.17,111.3,111.17,111.18,5200.0,90.737,90.8431,90.737,90.7452,5200.0
2015-03-13 14:50:00,111.22,111.27,111.18,111.18,4800.0,90.7778,90.8186,90.7452,90.7452,4800.0
2015-03-13 14:55:00,111.16,111.34,111.14,111.33,6900.0,90.7289,90.8758,90.7125,90.8676,6900.0
2015-03-13 15:00:00,111.34,111.39,111.17,111.17,7400.0,90.8758,90.9166,90.737,90.737,7400.0
2015-03-13 15:05:00,111.17,111.21,111.07,111.08,11000.0,90.737,90.7697,90.6554,90.6636,11000.0
2015-03-13 15:10:00,111.1,111.2,111.08,111.12,7400.0,90.6799,90.7615,90.6636,90.6962,7400.0
2015-03-13 15:15:00,111.12,111.25,111.1,111.22,17900.0,90.6962,90.8023,90.6799,90.7778,17900.0
2015-03-13 15:20:00,111.25,111.31,111.17,111.28,24300.0,90.8023,90.8513,90.737,90.8268,24300.0
2015-03-13 15:25:00,111.27,111.37,111.24,111.36,16600.0,90.8186,90.9003,90.7942,90.8921,16600.0
2015-03-13 15:30:00,111.4,111.44,111.33,111.39,22500.0,90.9247,90.9574,90.8676,90.9166,22500.0
2015-03-13 15:35:00,111.41,111.52,111.4,111.51,13200.0,90.9329,91.0227,90.9247,91.0145,13200.0
2015-03-13 15:40:00,111.51,111.71,111.5,111.52,16500.0,91.0145,91.1778,91.0064,91.0227,16500.0
2015-03-13 15:45:00,111.48,111.51,111.4,111.45,26000.0,90.99,91.0145,90.9247,90.9656,26000.0
2015-03-13 15:50:00,111.46,111.67,111.46,111.66,30700.0,90.9737,91.1451,90.9737,91.137,30700.0
2015-03-13 15:55:00,111.65,111.72,111.51,111.53,48100.0,91.1288,91.1859,91.0145,91.0309,48100.0
2015-03-16 09:30:00,112.35,112.95,112.12,112.95,8300.0,91.7001,92.1899,91.5124,92.1899,8300.0
2015-03-16 09:35:00,112.66,112.84,112.23,112.45,6600.0,91.9532,92.1001,91.6022,91.7818,6600.0
2015-03-16 09:40:00,112.5,112.82,112.36,112.82,15800.0,91.8226,92.0838,91.7083,92.0838,15800.0
2015-03-16 09:45:00,112.62,113.17,112.62,113.16,7700.0,91.9205,92.3694,91.9205,92.3613,7700.0
2015-03-16 09:50:00,113.19,113.4,113.06,113.19,15400.0,92.3857,92.5571,92.2796,92.3857,15400.0
2015-03-16 09:55:00,113.16,113.16,113.01,113.01,3900.0,92.3613,92.3613,92.2388,92.2388,3900.0
2015-03-16 10:00:00,113.08,113.31,113.01,113.01,26300.0,92.296,92.4837,92.2388,92.2388,26300.0
2015-03-16 10:05:00,112.98,113.14,112.84,112.87,9900.0,92.2143,92.3449,92.1001,92.1246,9900.0
2015-03-16 10:10:00,112.86,113.09,112.86,112.98,8100.0,92.1164,92.3041,92.1164,92.2143,8100.0
2015-03-16 10:15:00,113.02,113.12,112.88,112.88,24100.0,92.247,92.3286,92.1327,92.1327,24100.0
2015-03-16 10:20:00,112.94,113.14,112.88,113.1,10000.0,92.1817,92.3449,92.1327,92.3123,10000.0
2015-03-16 10:25:00,113.02,113.2,113.02,113.18,5500.0,92.247,92.3939,92.247,92.3776,5500.0
2015-03-16 10:30:00,113.19,113.24,112.89,112.96,6700.0,92.3857,92.4266,92.1409,92.198,6700.0
2015-03-16 10:35:00,112.96,113.04,112.91,112.97,5300.0,92.198,92.2633,92.1572,92.2062,5300.0
2015-03-16 10:40:00,112.98,113.04,112.91,113.02,6500.0,92.2143,92.2633,92.1572,92.247,6500.0
2015-03-16 10:45:00,113.01,113.06,113.0,113.01,4600.0,92.2388,92.2796,92.2307,92.2388,4600.0
2015-03-16 10:50:00,113.01,113.19,112.98,113.19,10600.0,92.2388,92.3857,92.2143,92.3857,10600.0
2015-03-16 10:55:00,113.19,113.27,113.17,113.2,5000.0,92.3857,92.451,92.3694,92.3939,5000.0
2015-03-16 11:00:00,113.19,113.25,113.01,113.22,7200.0,92.3857,92.4347,92.2388,92.4102,7200.0
2015-03-16 11:05:00,113.22,113.48,113.22,113.48,8100.0,92.4102,92.6224,92.4102,92.6224,8100.0
2015-03-16 11:10:00,113.48,113.56,113.42,113.48,10000.0,92.6224,92.6877,92.5735,92.6224,10000.0
2015-03-16 11:15:00,113.48,113.51,113.45,113.5,7700.0,92.6224,92.6469,92.598,92.6388,7700.0
2015-03-16 11:20:00,113.49,113.52,113.41,113.52,4100.0,92.6306,92.6551,92.5653,92.6551,4100.0
2015-03-16 11:25:00,113.53,113.63,113.53,113.55,2400.0,92.6633,92.7449,92.6633,92.6796,2400.0
2015-03-16 11:30:00,113.53,113.6,113.53,113.54,2500.0,92.6633,92.7204,92.6633,92.6714,2500.0
2015-03-16 11:35:00,113.55,113.79,113.53,113.75,11000.0,92.6796,92.8755,92.6633,92.8428,11000.0
2015-03-16 11:40:00,113.73,113.78,113.7,113.76,3500.0,92.8265,92.8673,92.802,92.851,3500.0
2015-03-16 11:45:00,113.76,113.87,113.75,113.75,5500.0,92.851,92.9408,92.8428,92.8428,5500.0
2015-03-16 11:50:00,113.78,113.81,113.73,113.79,2900.0,92.8673,92.8918,92.8265,92.8755,2900.0
2015-03-16 11:55:00,113.81,113.81,113.68,113.68,6800.0,92.8918,92.8918,92.7857,92.7857,6800.0
2015-03-16 12:00:00,113.71,113.73,113.65,113.72,4600.0,92.8102,92.8265,92.7612,92.8183,4600.0
2015-03-16 12:05:00,113.73,113.77,113.73,113.76,1700.0,92.8265,92.8591,92.8265,92.851,1700.0
2015-03-16 12:10:00,113.79,113.81,113.73,113.77,3600.0,92.8755,92.8918,92.8265,92.8591,3600.0
2015-03-16 12:15:00,113.75,113.76,113.66,113.66,4200.0,92.8428,92.851,92.7694,92.7694,4200.0
2015-03-16 12:20:00,113.59,113.65,113.56,113.58,3000.0,92.7122,92.7612,92.6877,92.7041,3000.0
2015-03-16 12:25:00,113.61,113.64,113.59,113.61,9500.0,92.7286,92.753,92.7122,92.7286,9500.0
2015-03-16 12:30:00,113.62,113.69,113.62,113.69,4300.0,92.7367,92.7938,92.7367,92.7938,4300.0
2015-03-16 12:35:00,113.68,113.84,113.65,113.77,10900.0,92.7857,92.9163,92.7612,92.8591,10900.0
2015-03-16 12:40:00,113.83,113.86,113.75,113.75,4100.0,92.9081,92.9326,92.8428,92.8428,4100.0
2015-03-16 12:45:00,113.7,113.9,113.7,113.81,4000.0,92.802,92.9652,92.802,92.8918,4000.0
2015-03-16 12:50:00,113.76,113.8,113.72,113.73,4700.0,92.851,92.8836,92.8183,92.8265,4700.0
2015-03-16 12:55:00,113.71,113.74,113.61,113.65,6000.0,92.8102,92.8347,92.7286,92.7612,6000.0
2015-03-16 13:00:00,113.65,113.69,113.61,113.63,3700.0,92.7612,92.7938,92.7286,92.7449,3700.0
2015-03-16 13:05:00,113.64,113.66,113.56,113.66,4400.0,92.753,92.7694,92.6877,92.7694,4400.0
2015-03-16 13:10:00,113.65,113.82,113.64,113.82,4800.0,92.7612,92.9,92.753,92.9,4800.0
2015-03-16 13:15:00,113.83,113.85,113.79,113.81,3200.0,92.9081,92.9244,92.8755,92.8918,3200.0
2015-03-16 13:20:00,113.86,113.91,113.83,113.88,5600.0,92.9326,92.9734,92.9081,92.9489,5600.0
2015-03-16 13:25:00,113.89,113.91,113.83,113.85,2400.0,92.9571,92.9734,92.9081,92.9244,2400.0
2015-03-16 13:30:00,113.83,113.87,113.78,113.78,2900.0,92.9081,92.9408,92.8673,92.8673,2900.0
2015-03-16 13:35:00,113.74,113.94,113.74,113.94,6600.0,92.8347,92.9979,92.8347,92.9979,6600.0
2015-03-16 13:40:00,113.94,113.94,113.88,113.9,2800.0,92.9979,92.9979,92.9489,92.9652,2800.0
2015-03-16 13:45:00,113.94,113.95,113.82,113.84,8200.0,92.9979,93.0061,92.9,92.9163,8200.0
2015-03-16 13:50:00,113.85,113.85,113.81,113.83,3100.0,92.9244,92.9244,92.8918,92.9081,3100.0
2015-03-16 13:55:00,113.82,113.85,113.78,113.84,6300.0,92.9,92.9244,92.8673,92.9163,6300.0
2015-03-16 14:00:00,113.86,113.87,113.8,113.84,5400.0,92.9326,92.9408,92.8836,92.9163,5400.0
2015-03-16 14:05:00,113.86,113.91,113.83,113.89,6000.0,92.9326,92.9734,92.9081,92.9571,6000.0
2015-03-16 14:10:00,113.89,113.89,113.7,113.7,11800.0,92.9571,92.9571,92.802,92.802,11800.0
2015-03-16 14:15:00,113.73,113.79,113.67,113.78,9800.0,92.8265,92.8755,92.7775,92.8673,9800.0
2015-03-16 14:20:00,113.78,113.81,113.75,113.76,8500.0,92.8673,92.8918,92.8428,92.851,8500.0
2015-03-16 14:25:00,113.74,113.78,113.67,113.75,10400.0,92.8347,92.8673,92.7775,92.8428,10400.0
2015-03-16 14:30:00,113.75,113.9,113.75,113.9,7900.0,92.8428,92.9652,92.8428,92.9652,7900.0
2015-03-16 14:35:00,113.93,113.95,113.87,113.93,4100.0,92.9897,93.0061,92.9408,92.9897,4100.0
2015-03-16 14:40:00,113.92,114.18,113.92,114.16,9900.0,92.9816,93.1938,92.9816,93.1775,9900.0
2015-03-16 14:45:00,114.17,114.27,114.16,114.27,10100.0,93.1856,93.2672,93.1775,93.2672,10100.0
2015-03-16 14:50:00,114.29,114.35,114.25,114.31,13800.0,93.2836,93.3325,93.2509,93.2999,13800.0
2015-03-16 14:55:00,114.32,114.41,114.31,114.37,12300.0,93.3081,93.3815,93.2999,93.3489,12300.0
2015-03-16 15:00:00,114.38,114.5,114.38,114.48,15700.0,93.357,93.455,93.357,93.4386,15700.0
2015-03-16 15:05:00,114.49,114.59,114.48,114.49,19200.0,93.4468,93.5284,93.4386,93.4468,19200.0
2015-03-16 15:10:00,114.49,114.7,114.48,114.59,25800.0,93.4468,93.6182,93.4386,93.5284,25800.0
2015-03-16 15:15:00,114.59,114.65,114.57,114.6,20000.0,93.5284,93.5774,93.5121,93.5366,20000.0
2015-03-16 15:20:00,114.59,114.6,114.39,114.53,22400.0,93.5284,93.5366,93.3652,93.4795,22400.0
2015-03-16 15:25:00,114.54,114.68,114.54,114.67,14100.0,93.4876,93.6019,93.4876,93.5937,14100.0
2015-03-16 15:30:00,114.68,114.76,114.67,114.75,24000.0,93.6019,93.6672,93.5937,93.659,24000.0
2015-03-16 15:35:00,114.73,114.73,114.57,114.57,20500.0,93.6427,93.6427,93.5121,93.5121,20500.0
2015-03-16 15:40:00,114.56,114.76,114.5,114.6,36100.0,93.5039,93.6672,93.455,93.5366,36100.0
2015-03-16 15:45:00,114.6,114.62,114.51,114.6,28800.0,93.5366,93.5529,93.4631,93.5366,28800.0
2015-03-16 15:50:00,114.61,114.62,114.44,114.48,56300.0,93.5448,93.5529,93.406,93.4386,56300.0
2015-03-16 15:55:00,114.48,114.62,114.46,114.57,62500.0,93.4386,93.5529,93.4223,93.5121,62500.0
2015-03-17 09:30:00,113.48,113.61,113.22,113.22,19200.0,92.6224,92.7286,92.4102,92.4102,19200.0
2015-03-17 09:35:00,113.27,113.53,113.22,113.41,11900.0,92.451,92.6633,92.4102,92.5653,11900.0
2015-03-17 09:40:00,113.42,113.42,113.08,113.2,16200.0,92.5735,92.5735,92.296,92.3939,16200.0
2015-03-17 09:45:00,113.23,113.42,113.08,113.08,2900.0,92.4184,92.5735,92.296,92.296,2900.0
2015-03-17 09:50:00,112.99,112.99,112.66,112.7,6900.0,92.2225,92.2225,91.9532,91.9858,6900.0
2015-03-17 09:55:00,112.65,112.77,112.64,112.69,2700.0,91.945,92.0429,91.9368,91.9776,2700.0
2015-03-17 10:00:00,112.66,112.74,112.59,112.73,7800.0,91.9532,92.0185,91.896,92.0103,7800.0
2015-03-17 10:05:00,112.78,112.79,112.7,112.7,3100.0,92.0511,92.0593,91.9858,91.9858,3100.0
2015-03-17 10:10:00,112.67,113.01,112.65,112.82,5900.0,91.9613,92.2388,91.945,92.0838,5900.0
2015-03-17 10:15:00,112.85,113.08,112.85,113.04,4700.0,92.1082,92.296,92.1082,92.2633,4700.0
2015-03-17 10:20:00,113.09,113.14,112.94,113.03,5900.0,92.3041,92.3449,92.1817,92.2552,5900.0
2015-03-17 10:25:00,113.05,113.33,113.04,113.28,12100.0,92.2715,92.5,92.2633,92.4592,12100.0
2015-03-17 10:30:00,113.29,113.42,113.29,113.33,4300.0,92.4674,92.5735,92.4674,92.5,4300.0
2015-03-17 10:35:00,113.3,113.39,113.27,113.38,7600.0,92.4755,92.549,92.451,92.5408,7600.0
2015-03-17 10:40:00,113.39,113.42,113.35,113.37,11900.0,92.549,92.5735,92.5163,92.5327,11900.0
2015-03-17 10:45:00,113.39,113.46,113.38,113.46,28000.0,92.549,92.6061,92.5408,92.6061,28000.0
2015-03-17 10:50:00,113.44,113.5,113.37,113.47,2500.0,92.5898,92.6388,92.5327,92.6143,2500.0
2015-03-17 10:55:00,113.44,113.5,113.34,113.38,11000.0,92.5898,92.6388,92.5082,92.5408,11000.0
2015-03-17 11:00:00,113.4,113.4,113.29,113.29,21700.0,92.5571,92.5571,92.4674,92.4674,21700.0
2015-03-17 11:05:00,113.32,113.35,113.21,113.3,10100.0,92.4919,92.5163,92.4021,92.4755,10100.0
2015-03-17 11:10:00,113.28,113.35,113.27,113.35,10800.0,92.4592,92.5163,92.451,92.5163,10800.0
2015-03-17 11:15:00,113.31,113.31,112.95,112.99,14300.0,92.4837,92.4837,92.1899,92.2225,14300.0
2015-03-17 11:20:00,112.95,113.06,112.94,113.06,7300.0,92.1899,92.2796,92.1817,92.2796,7300.0
2015-03-17 11:25:00,113.04,113.09,112.98,113.09,4200.0,92.2633,92.3041,92.2143,92.3041,4200.0
2015-03-17 11:30:00,113.09,113.12,113.07,113.09,2400.0,92.3041,92.3286,92.2878,92.3041,2400.0
2015-03-17 11:35:00,113.05,113.07,112.96,112.96,5000.0,92.2715,92.2878,92.198,92.198,5000.0
2015-03-17 11:40:00,112.95,112.99,112.91,112.93,3900.0,92.1899,92.2225,92.1572,92.1735,3900.0
2015-03-17 11:45:00,112.95,113.05,112.9,113.05,7000.0,92.1899,92.2715,92.149,92.2715,7000.0
2015-03-17 11:50:00,113.02,113.1,113.0,113.09,5100.0,92.247,92.3123,92.2307,92.3041,5100.0
2015-03-17 11:55:00,113.11,113.15,113.08,113.15,10000.0,92.3205,92.3531,92.296,92.3531,10000.0
2015-03-17 12:00:00,113.17,113.17,113.04,113.09,3800.0,92.3694,92.3694,92.2633,92.3041,3800.0
2015-03-17 12:05:00,113.1,113.19,113.08,113.18,4100.0,92.3123,92.3857,92.296,92.3776,4100.0
2015-03-17 12:10:00,113.19,113.19,113.09,113.11,2100.0,92.3857,92.3857,92.3041,92.3205,2100.0
2015-03-17 12:15:00,113.08,113.11,113.03,113.1,3600.0,92.296,92.3205,92.2552,92.3123,3600.0
2015-03-17 12:20:00,113.13,113.15,113.12,113.12,1900.0,92.3368,92.3531,92.3286,92.3286,1900.0
2015-03-17 12:25:00,113.12,113.16,113.08,113.16,2000.0,92.3286,92.3613,92.296,92.3613,2000.0
2015-03-17 12:30:00,113.12,113.14,113.07,113.12,2800.0,92.3286,92.3449,92.2878,92.3286,2800.0
2015-03-17 12:35:00,113.12,113.18,113.12,113.17,1400.0,92.3286,92.3776,92.3286,92.3694,1400.0
2015-03-17 12:40:00,113.16,113.28,113.16,113.24,2900.0,92.3613,92.4592,92.3613,92.4266,2900.0
2015-03-17 12:45:00,113.22,113.22,113.1,113.1,800.0,92.4102,92.4102,92.3123,92.3123,800.0
2015-03-17 12:50:00,113.08,113.14,113.08,113.12,2900.0,92.296,92.3449,92.296,92.3286,2900.0
2015-03-17 12:55:00,113.12,113.21,113.09,113.21,2300.0,92.3286,92.4021,92.3041,92.4021,2300.0
2015-03-17 13:00:00,113.19,113.19,113.08,113.09,1100.0,92.3857,92.3857,92.296,92.3041,1100.0
2015-03-17 13:05:00,113.08,113.27,113.07,113.26,5600.0,92.296,92.451,92.2878,92.4429,5600.0
2015-03-17 13:10:00,113.25,113.26,113.14,113.15,1900.0,92.4347,92.4429,92.3449,92.3531,1900.0
2015-03-17 13:15:00,113.15,113.24,113.14,113.18,3000.0,92.3531,92.4266,92.3449,92.3776,3000.0
2015-03-17 13:20:00,113.18,113.28,113.18,113.22,3900.0,92.3776,92.4592,92.3776,92.4102,3900.0
2015-03-17 13:25:00,113.2,113.23,113.15,113.16,4600.0,92.3939,92.4184,92.3531,92.3613,4600.0
2015-03-17 13:30:00,113.14,113.2,113.07,113.11,4500.0,92.3449,92.3939,92.2878,92.3205,4500.0
2015-03-17 13:35:00,113.16,113.23,113.13,113.13,2400.0,92.3613,92.4184,92.3368,92.3368,2400.0
2015-03-17 13:40:00,113.1,113.19,113.1,113.11,2200.0,92.3123,92.3857,92.3123,92.3205,2200.0
2015-03-17 13:45:00,113.11,113.15,113.06,113.06,11200.0,92.3205,92.3531,92.2796,92.2796,11200.0
2015-03-17 13:50:00,113.09,113.1,113.01,113.06,10000.0,92.3041,92.3123,92.2388,92.2796,10000.0
2015-03-17 13:55:00,113.03,113.21,113.0,113.14,5500.0,92.2552,92.4021,92.2307,92.3449,5500.0
2015-03-17 14:00:00,113.14,113.26,113.13,113.16,1600.0,92.3449,92.4429,92.3368,92.3613,1600.0
2015-03-17 14:05:00,113.12,113.13,113.07,113.07,2000.0,92.3286,92.3368,92.2878,92.2878,2000.0
2015-03-17 14:10:00,113.05,113.11,113.01,113.01,3400.0,92.2715,92.3205,92.2388,92.2388,3400.0
2015-03-17 14:15:00,113.02,113.02,112.91,113.01,4700.0,92.247,92.247,92.1572,92.2388,4700.0
2015-03-17 14:20:00,112.99,112.99,112.88,112.88,7300.0,92.2225,92.2225,92.1327,92.1327,7300.0
2015-03-17 14:25:00,112.89,112.89,112.8,112.82,10500.0,92.1409,92.1409,92.0674,92.0838,10500.0
2015-03-17 14:30:00,112.78,112.93,112.78,112.8,10100.0,92.0511,92.1735,92.0511,92.0674,10100.0
2015-03-17 14:35:00,112.83,112.85,112.68,112.74,13100.0,92.0919,92.1082,91.9695,92.0185,13100.0
2015-03-17 14:40:00,112.71,112.84,112.7,112.81,9200.0,91.994,92.1001,91.9858,92.0756,9200.0
2015-03-17 14:45:00,112.84,112.87,112.74,112.87,5700.0,92.1001,92.1246,92.0185,92.1246,5700.0
2015-03-17 14:50:00,112.83,112.96,112.79,112.96,5800.0,92.0919,92.198,92.0593,92.198,5800.0
2015-03-17 14:55:00,112.94,113.02,112.94,113.02,5900.0,92.1817,92.247,92.1817,92.247,5900.0
2015-03-17 15:00:00,113.02,113.12,112.97,113.12,4500.0,92.247,92.3286,92.2062,92.3286,4500.0
2015-03-17 15:05:00,113.17,113.19,113.06,113.09,5600.0,92.3694,92.3857,92.2796,92.3041,5600.0
2015-03-17 15:10:00,113.11,113.19,113.09,113.13,8100.0,92.3205,92.3857,92.3041,92.3368,8100.0
2015-03-17 15:15:00,113.13,113.26,113.1,113.26,11900.0,92.3368,92.4429,92.3123,92.4429,11900.0
2015-03-17 15:20:00,113.23,113.31,113.2,113.31,7000.0,92.4184,92.4837,92.3939,92.4837,7000.0
2015-03-17 15:25:00,113.3,113.37,113.2,113.21,15100.0,92.4755,92.5327,92.3939,92.4021,15100.0
2015-03-17 15:30:00,113.23,113.27,113.15,113.23,6400.0,92.4184,92.451,92.3531,92.4184,6400.0
2015-03-17 15:35:00,113.23,113.31,113.19,113.22,6000.0,92.4184,92.4837,92.3857,92.4102,6000.0
2015-03-17 15:40:00,113.23,113.26,113.11,113.12,6400.0,92.4184,92.4429,92.3205,92.3286,6400.0
2015-03-17 15:45:00,113.14,113.24,113.14,113.22,11500.0,92.3449,92.4266,92.3449,92.4102,11500.0
2015-03-17 15:50:00,113.22,113.23,113.13,113.14,21100.0,92.4102,92.4184,92.3368,92.3449,21100.0
2015-03-17 15:55:00,113.13,113.13,112.98,113.01,28800.0,92.3368,92.3368,92.2143,92.2388,28800.0
2015-03-18 09:30:00,112.76,113.38,112.76,113.35,16200.0,92.0348,92.5408,92.0348,92.5163,16200.0
2015-03-18 09:35:00,113.34,113.69,113.17,113.46,16600.0,92.5082,92.7938,92.3694,92.6061,16600.0
2015-03-18 09:40:00,113.41,113.54,112.58,112.58,21000.0,92.5653,92.6714,91.8879,91.8879,21000.0
2015-03-18 09:45:00,112.6,112.78,112.59,112.69,1800.0,91.9042,92.0511,91.896,91.9776,1800.0
2015-03-18 09:50:00,112.7,112.71,112.64,112.67,1600.0,91.9858,91.994,91.9368,91.9613,1600.0
2015-03-18 09:55:00,112.67,112.72,112.44,112.54,2100.0,91.9613,92.0021,91.7736,91.8552,2100.0
2015-03-18 10:00:00,112.69,113.01,112.62,112.99,10100.0,91.9776,92.2388,91.9205,92.2225,10100.0
2015-03-18 10:05:00,113.13,113.26,113.13,113.22,2500.0,92.3368,92.4429,92.3368,92.4102,2500.0
2015-03-18 10:10:00,113.2,113.25,113.16,113.18,1800.0,92.3939,92.4347,92.3613,92.3776,1800.0
2015-03-18 10:15:00,113.23,113.32,113.2,113.24,7500.0,92.4184,92.4919,92.3939,92.4266,7500.0
2015-03-18 10:20:00,113.2,113.33,113.13,113.13,18900.0,92.3939,92.5,92.3368,92.3368,18900.0
2015-03-18 10:25:00,113.15,113.28,113.09,113.28,3900.0,92.3531,92.4592,92.3041,92.4592,3900.0
2015-03-18 10:30:00,113.26,113.3,113.11,113.11,2500.0,92.4429,92.4755,92.3205,92.3205,2500.0
2015-03-18 10:35:00,113.07,113.15,113.07,113.12,2000.0,92.2878,92.3531,92.2878,92.3286,2000.0
2015-03-18 10:40:00,113.16,113.16,113.09,113.14,800.0,92.3613,92.3613,92.3041,92.3449,800.0
2015-03-18 10:45:00,113.24,113.31,113.21,113.3,2700.0,92.4266,92.4837,92.4021,92.4755,2700.0
2015-03-18 10:50:00,113.26,113.26,113.21,113.21,700.0,92.4429,92.4429,92.4021,92.4021,700.0
2015-03-18 10:55:00,113.22,113.27,113.16,113.18,11200.0,92.4102,92.451,92.3613,92.3776,11200.0
2015-03-18 11:00:00,113.15,113.25,113.15,113.25,1200.0,92.3531,92.4347,92.3531,92.4347,1200.0
2015-03-18 11:05:00,113.22,113.28,113.18,113.18,2700.0,92.4102,92.4592,92.3776,92.3776,2700.0
2015-03-18 11:10:00,113.21,113.21,113.03,113.03,2600.0,92.4021,92.4021,92.2552,92.2552,2600.0
2015-03-18 11:15:00,113.04,113.09,113.03,113.03,2200.0,92.2633,92.3041,92.2552,92.2552,2200.0
2015-03-18 11:20:00,113.04,113.04,112.92,112.95,5500.0,92.2633,92.2633,92.1654,92.1899,5500.0
2015-03-18 11:25:00,112.91,112.91,112.8,112.8,2200.0,92.1572,92.1572,92.0674,92.0674,2200.0
2015-03-18 11:30:00,112.86,112.86,112.85,112.85,200.0,92.1164,92.1164,92.1082,92.1082,200.0
2015-03-18 11:35:00,112.89,112.98,112.89,112.98,2500.0,92.1409,92.2143,92.1409,92.2143,2500.0
2015-03-18 11:40:00,113.0,113.14,113.0,113.1,2700.0,92.2307,92.3449,92.2307,92.3123,2700.0
2015-03-18 11:45:00,113.1,113.18,113.07,113.18,2100.0,92.3123,92.3776,92.2878,92.3776,2100.0
2015-03-18 11:50:00,113.15,113.19,113.12,113.13,900.0,92.3531,92.3857,92.3286,92.3368,900.0
2015-03-18 11:55:00,113.12,113.21,113.12,113.21,800.0,92.3286,92.4021,92.3286,92.4021,800.0
2015-03-18 12:00:00,113.18,113.2,113.09,113.12,2500.0,92.3776,92.3939,92.3041,92.3286,2500.0
2015-03-18 12:05:00,113.14,113.14,113.0,113.0,1600.0,92.3449,92.3449,92.2307,92.2307,1600.0
2015-03-18 12:10:00,112.97,113.02,112.9,113.02,1300.0,92.2062,92.247,92.149,92.247,1300.0
2015-03-18 12:15:00,112.98,112.99,112.92,112.94,1400.0,92.2143,92.2225,92.1654,92.1817,1400.0
2015-03-18 12:20:00,112.91,112.95,112.84,112.9,1600.0,92.1572,92.1899,92.1001,92.149,1600.0
2015-03-18 12:25:00,112.91,112.98,112.9,112.91,1900.0,92.1572,92.2143,92.149,92.1572,1900.0
2015-03-18 12:30:00,112.86,112.95,112.86,112.93,1200.0,92.1164,92.1899,92.1164,92.1735,1200.0
2015-03-18 12:35:00,112.9,113.01,112.89,112.99,2500.0,92.149,92.2388,92.1409,92.2225,2500.0
2015-03-18 12:40:00,113.03,113.03,112.93,112.93,2400.0,92.2552,92.2552,92.1735,92.1735,2400.0
2015-03-18 12:45:00,112.93,112.93,112.82,112.86,800.0,92.1735,92.1735,92.0838,92.1164,800.0
2015-03-18 12:50:00,112.86,112.92,112.82,112.85,5700.0,92.1164,92.1654,92.0838,92.1082,5700.0
2015-03-18 12:55:00,112.9,112.92,112.83,112.86,3000.0,92.149,92.1654,92.0919,92.1164,3000.0
2015-03-18 13:00:00,112.9,112.91,112.86,112.88,1000.0,92.149,92.1572,92.1164,92.1327,1000.0
2015-03-18 13:05:00,112.84,112.85,112.69,112.69,4000.0,92.1001,92.1082,91.9776,91.9776,4000.0
2015-03-18 13:10:00,112.72,112.78,112.69,112.76,2000.0,92.0021,92.0511,91.9776,92.0348,2000.0
2015-03-18 13:15:00,112.73,112.76,112.7,112.75,3200.0,92.0103,92.0348,91.9858,92.0266,3200.0
2015-03-18 13:20:00,112.72,112.73,112.64,112.64,4000.0,92.0021,92.0103,91.9368,91.9368,4000.0
2015-03-18 13:25:00,112.67,112.7,112.6,112.63,9900.0,91.9613,91.9858,91.9042,91.9287,9900.0
2015-03-18 13:30:00,112.61,112.63,112.51,112.54,4300.0,91.9124,91.9287,91.8307,91.8552,4300.0
2015-03-18 13:35:00,112.55,112.57,112.41,112.42,4800.0,91.8634,91.8797,91.7491,91.7573,4800.0
2015-03-18 13:40:00,112.38,112.49,112.38,112.4,7300.0,91.7246,91.8144,91.7246,91.7409,7300.0
2015-03-18 13:45:00,112.4,112.4,112.02,112.09,13700.0,91.7409,91.7409,91.4308,91.4879,13700.0
2015-03-18 13:50:00,112.09,112.24,112.08,112.15,15300.0,91.4879,91.6104,91.4798,91.5369,15300.0
2015-03-18 13:55:00,112.17,112.6,112.06,112.35,16600.0,91.5532,91.9042,91.4634,91.7001,16600.0
2015-03-18 14:00:00,112.68,114.23,112.17,114.23,14000.0,91.9695,93.2346,91.5532,93.2346,14000.0
2015-03-18 14:05:00,113.88,114.25,113.87,113.95,15300.0,92.9489,93.2509,92.9408,93.0061,15300.0
2015-03-18 14:10:00,114.03,114.35,113.94,114.34,9800.0,93.0714,93.3325,92.9979,93.3244,9800.0
2015-03-18 14:15:00,114.39,114.8,114.38,114.71,43900.0,93.3652,93.6998,93.357,93.6264,43900.0
2015-03-18 14:20:00,114.71,114.99,114.66,114.98,28800.0,93.6264,93.8549,93.5856,93.8467,28800.0
2015-03-18 14:25:00,114.99,115.0,114.8,115.0,49800.0,93.8549,93.8631,93.6998,93.8631,49800.0
2015-03-18 14:30:00,115.0,115.25,114.87,115.1,13300.0,93.8631,94.0671,93.757,93.9447,13300.0
2015-03-18 14:35:00,115.18,115.25,115.04,115.19,7600.0,94.01,94.0671,93.8957,94.0181,7600.0
2015-03-18 14:40:00,115.24,115.5,115.24,115.4,9200.0,94.059,94.2712,94.059,94.1896,9200.0
2015-03-18 14:45:00,115.39,115.47,115.23,115.37,13300.0,94.1814,94.2467,94.0508,94.1651,13300.0
2015-03-18 14:50:00,115.39,115.66,115.39,115.66,12400.0,94.1814,94.4018,94.1814,94.4018,12400.0
2015-03-18 14:55:00,115.66,115.8,115.66,115.78,20900.0,94.4018,94.516,94.4018,94.4997,20900.0
2015-03-18 15:00:00,115.78,116.29,115.69,116.28,25300.0,94.4997,94.916,94.4262,94.9078,25300.0
2015-03-18 15:05:00,116.26,116.27,116.1,116.27,18300.0,94.8915,94.8996,94.7609,94.8996,18300.0
2015-03-18 15:10:00,116.27,116.51,116.27,116.37,16800.0,94.8996,95.0955,94.8996,94.9813,16800.0
2015-03-18 15:15:00,116.38,116.57,116.31,116.54,30600.0,94.9894,95.1445,94.9323,95.12,30600.0
2015-03-18 15:20:00,116.52,116.61,116.49,116.59,27900.0,95.1037,95.1772,95.0792,95.1608,27900.0
2015-03-18 15:25:00,116.55,116.59,116.44,116.45,39800.0,95.1282,95.1608,95.0384,95.0466,39800.0
2015-03-18 15:30:00,116.45,116.46,116.01,116.05,37600.0,95.0466,95.0547,94.6874,94.7201,37600.0
2015-03-18 15:35:00,116.02,116.03,115.85,115.96,21400.0,94.6956,94.7038,94.5568,94.6466,21400.0
2015-03-18 15:40:00,115.96,116.01,115.88,115.96,28000.0,94.6466,94.6874,94.5813,94.6466,28000.0
2015-03-18 15:45:00,115.97,115.97,115.73,115.76,32300.0,94.6548,94.6548,94.4589,94.4834,32300.0
2015-03-18 15:50:00,115.77,115.8,115.68,115.73,37600.0,94.4915,94.516,94.4181,94.4589,37600.0
2015-03-18 15:55:00,115.75,115.76,115.62,115.71,66100.0,94.4752,94.4834,94.3691,94.4426,66100.0
2015-03-19 09:30:00,115.0,115.39,114.61,114.78,12000.0,93.8631,94.1814,93.5448,93.6835,12000.0
2015-03-19 09:35:00,114.76,115.06,114.76,114.87,10400.0,93.6672,93.912,93.6672,93.757,10400.0
2015-03-19 09:40:00,114.84,115.0,114.66,114.88,11500.0,93.7325,93.8631,93.5856,93.7651,11500.0
2015-03-19 09:45:00,114.82,115.08,114.66,115.0,16400.0,93.7162,93.9284,93.5856,93.8631,16400.0
2015-03-19 09:50:00,114.98,115.16,114.98,115.09,4400.0,93.8467,93.9937,93.8467,93.9365,4400.0
2015-03-19 09:55:00,115.1,115.19,115.0,115.02,9200.0,93.9447,94.0181,93.8631,93.8794,9200.0
2015-03-19 10:00:00,115.18,115.31,115.03,115.16,8000.0,94.01,94.1161,93.8876,93.9937,8000.0
2015-03-19 10:05:00,115.17,115.2,114.98,115.06,5200.0,94.0018,94.0263,93.8467,93.912,5200.0
2015-03-19 10:10:00,115.05,115.33,114.98,115.33,11200.0,93.9039,94.1324,93.8467,94.1324,11200.0
2015-03-19 10:15:00,115.33,115.48,115.32,115.35,5700.0,94.1324,94.2548,94.1243,94.1487,5700.0
2015-03-19 10:20:00,115.32,115.33,115.16,115.17,3300.0,94.1243,94.1324,93.9937,94.0018,3300.0
2015-03-19 10:25:00,115.16,115.16,114.98,115.15,7200.0,93.9937,93.9937,93.8467,93.9855,7200.0
2015-03-19 10:30:00,115.16,115.16,114.89,114.89,4700.0,93.9937,93.9937,93.7733,93.7733,4700.0
2015-03-19 10:35:00,114.84,114.91,114.77,114.9,3500.0,93.7325,93.7896,93.6753,93.7815,3500.0
2015-03-19 10:40:00,114.89,114.96,114.84,114.86,4000.0,93.7733,93.8304,93.7325,93.7488,4000.0
2015-03-19 10:45:00,114.79,114.9,114.68,114.68,11500.0,93.6917,93.7815,93.6019,93.6019,11500.0
2015-03-19 10:50:00,114.64,114.83,114.64,114.83,2100.0,93.5692,93.7243,93.5692,93.7243,2100.0
2015-03-19 10:55:00,114.8,114.84,114.77,114.8,4700.0,93.6998,93.7325,93.6753,93.6998,4700.0
2015-03-19 11:00:00,114.82,114.88,114.74,114.74,4200.0,93.7162,93.7651,93.6509,93.6509,4200.0
2015-03-19 11:05:00,114.78,114.87,114.77,114.8,6800.0,93.6835,93.757,93.6753,93.6998,6800.0
2015-03-19 11:10:00,114.79,114.81,114.65,114.7,4200.0,93.6917,93.708,93.5774,93.6182,4200.0
2015-03-19 11:15:00,114.75,114.85,114.75,114.85,7300.0,93.659,93.7406,93.659,93.7406,7300.0
2015-03-19 11:20:00,114.82,114.9,114.82,114.85,4100.0,93.7162,93.7815,93.7162,93.7406,4100.0
2015-03-19 11:25:00,114.85,114.87,114.67,114.67,5800.0,93.7406,93.757,93.5937,93.5937,5800.0
2015-03-19 11:30:00,114.61,114.61,114.43,114.47,6400.0,93.5448,93.5448,93.3978,93.4305,6400.0
2015-03-19 11:35:00,114.5,114.52,114.34,114.34,5100.0,93.455,93.4713,93.3244,93.3244,5100.0
2015-03-19 11:40:00,114.35,114.36,114.11,114.21,5900.0,93.3325,93.3407,93.1367,93.2183,5900.0
2015-03-19 11:45:00,114.19,114.31,114.19,114.29,2200.0,93.2019,93.2999,93.2019,93.2836,2200.0
2015-03-19 11:50:00,114.31,114.31,114.13,114.15,14500.0,93.2999,93.2999,93.153,93.1693,14500.0
2015-03-19 11:55:00,114.16,114.24,114.16,114.24,2200.0,93.1775,93.2428,93.1775,93.2428,2200.0
2015-03-19 12:00:00,114.23,114.3,114.19,114.3,1600.0,93.2346,93.2917,93.2019,93.2917,1600.0
2015-03-19 12:05:00,114.32,114.39,114.31,114.37,2400.0,93.3081,93.3652,93.2999,93.3489,2400.0
2015-03-19 12:10:00,114.37,114.45,114.33,114.41,8400.0,93.3489,93.4142,93.3162,93.3815,8400.0
2015-03-19 12:15:00,114.46,114.47,114.34,114.38,2600.0,93.4223,93.4305,93.3244,93.357,2600.0
2015-03-19 12:20:00,114.42,114.44,114.33,114.33,5100.0,93.3897,93.406,93.3162,93.3162,5100.0
2015-03-19 12:25:00,114.35,114.43,114.35,114.42,1700.0,93.3325,93.3978,93.3325,93.3897,1700.0
2015-03-19 12:30:00,114.42,114.43,114.38,114.38,3100.0,93.3897,93.3978,93.357,93.357,3100.0
2015-03-19 12:35:00,114.37,114.37,114.21,114.23,4600.0,93.3489,93.3489,93.2183,93.2346,4600.0
2015-03-19 12:40:00,114.26,114.35,114.24,114.35,1400.0,93.2591,93.3325,93.2428,93.3325,1400.0
2015-03-19 12:45:00,114.35,114.37,114.3,114.34,2800.0,93.3325,93.3489,93.2917,93.3244,2800.0
2015-03-19 12:50:00,114.34,114.35,114.21,114.26,4300.0,93.3244,93.3325,93.2183,93.2591,4300.0
2015-03-19 12:55:00,114.28,114.33,114.27,114.27,2100.0,93.2754,93.3162,93.2672,93.2672,2100.0
2015-03-19 13:00:00,114.25,114.32,114.2,114.3,1900.0,93.2509,93.3081,93.2101,93.2917,1900.0
2015-03-19 13:05:00,114.33,114.35,114.25,114.31,27700.0,93.3162,93.3325,93.2509,93.2999,27700.0
2015-03-19 13:10:00,114.32,114.45,114.3,114.44,2800.0,93.3081,93.4142,93.2917,93.406,2800.0
2015-03-19 13:15:00,114.42,114.59,114.42,114.59,2400.0,93.3897,93.5284,93.3897,93.5284,2400.0
2015-03-19 13:20:00,114.59,114.75,114.59,114.69,11900.0,93.5284,93.659,93.5284,93.61,11900.0
2015-03-19 13:25:00,114.69,114.73,114.65,114.73,4000.0,93.61,93.6427,93.5774,93.6427,4000.0
2015-03-19 13:30:00,114.74,114.74,114.65,114.67,4900.0,93.6509,93.6509,93.5774,93.5937,4900.0
2015-03-19 13:35:00,114.7,114.7,114.58,114.58,4800.0,93.6182,93.6182,93.5203,93.5203,4800.0
2015-03-19 13:40:00,114.52,114.63,114.5,114.55,4900.0,93.4713,93.5611,93.455,93.4958,4900.0
2015-03-19 13:45:00,114.57,114.57,114.49,114.49,2100.0,93.5121,93.5121,93.4468,93.4468,2100.0
2015-03-19 13:50:00,114.5,114.54,114.42,114.54,2200.0,93.455,93.4876,93.3897,93.4876,2200.0
2015-03-19 13:55:00,114.55,114.55,114.36,114.38,1800.0,93.4958,93.4958,93.3407,93.357,1800.0
2015-03-19 14:00:00,114.4,114.4,114.28,114.29,7100.0,93.3733,93.3733,93.2754,93.2836,7100.0
2015-03-19 14:05:00,114.27,114.46,114.27,114.46,10500.0,93.2672,93.4223,93.2672,93.4223,10500.0
2015-03-19 14:10:00,114.5,114.56,114.5,114.53,7600.0,93.455,93.5039,93.455,93.4795,7600.0
2015-03-19 14:15:00,114.54,114.62,114.43,114.5,6000.0,93.4876,93.5529,93.3978,93.455,6000.0
2015-03-19 14:20:00,114.48,114.48,114.34,114.38,7000.0,93.4386,93.4386,93.3244,93.357,7000.0
2015-03-19 14:25:00,114.36,114.46,114.36,114.45,5000.0,93.3407,93.4223,93.3407,93.4142,5000.0
2015-03-19 14:30:00,114.43,114.53,114.41,114.41,6500.0,93.3978,93.4795,93.3815,93.3815,6500.0
2015-03-19 14:35:00,114.44,114.45,114.32,114.36,6000.0,93.406,93.4142,93.3081,93.3407,6000.0
2015-03-19 14:40:00,114.37,114.4,114.31,114.34,5900.0,93.3489,93.3733,93.2999,93.3244,5900.0
2015-03-19 14:45:00,114.32,114.35,114.3,114.34,7500.0,93.3081,93.3325,93.2917,93.3244,7500.0
2015-03-19 14:50:00,114.36,114.42,114.36,114.37,4400.0,93.3407,93.3897,93.3407,93.3489,4400.0
2015-03-19 14:55:00,114.33,114.41,114.33,114.41,4900.0,93.3162,93.3815,93.3162,93.3815,4900.0
2015-03-19 15:00:00,114.42,114.51,114.4,114.49,4900.0,93.3897,93.4631,93.3733,93.4468,4900.0
2015-03-19 15:05:00,114.49,114.55,114.47,114.48,8700.0,93.4468,93.4958,93.4305,93.4386,8700.0
2015-03-19 15:10:00,114.48,114.54,114.45,114.52,13500.0,93.4386,93.4876,93.4142,93.4713,13500.0
2015-03-19 15:15:00,114.52,114.57,114.49,114.49,10200.0,93.4713,93.5121,93.4468,93.4468,10200.0
2015-03-19 15:20:00,114.46,114.52,114.37,114.37,12100.0,93.4223,93.4713,93.3489,93.3489,12100.0
2015-03-19 15:25:00,114.38,114.52,114.37,114.51,9500.0,93.357,93.4713,93.3489,93.4631,9500.0
2015-03-19 15:30:00,114.51,114.63,114.44,114.58,10000.0,93.4631,93.5611,93.406,93.5203,10000.0
2015-03-19 15:35:00,114.57,114.63,114.53,114.63,7100.0,93.5121,93.5611,93.4795,93.5611,7100.0
2015-03-19 15:40:00,114.65,114.65,114.43,114.44,15700.0,93.5774,93.5774,93.3978,93.406,15700.0
2015-03-19 15:45:00,114.45,114.53,114.41,114.42,18000.0,93.4142,93.4795,93.3815,93.3897,18000.0
2015-03-19 15:50:00,114.43,114.53,114.41,114.53,21500.0,93.3978,93.4795,93.3815,93.4795,21500.0
2015-03-19 15:55:00,114.53,114.57,114.5,114.51,39500.0,93.4795,93.5121,93.455,93.4631,39500.0
2015-03-20 09:30:00,115.57,115.85,115.01,115.83,169600.0,94.3283,94.5568,93.8712,94.5405,169600.0
2015-03-20 09:35:00,115.85,116.05,115.43,116.05,17200.0,94.5568,94.7201,94.214,94.7201,17200.0
2015-03-20 09:40:00,115.94,115.94,115.49,115.62,5300.0,94.6303,94.6303,94.263,94.3691,5300.0
2015-03-20 09:45:00,115.49,115.55,115.36,115.43,9600.0,94.263,94.312,94.1569,94.214,9600.0
2015-03-20 09:50:00,115.47,115.78,115.46,115.75,2900.0,94.2467,94.4997,94.2385,94.4752,2900.0
2015-03-20 09:55:00,115.61,115.71,115.46,115.46,8700.0,94.361,94.4426,94.2385,94.2385,8700.0
2015-03-20 10:00:00,115.39,115.39,115.23,115.31,3300.0,94.1814,94.1814,94.0508,94.1161,3300.0
2015-03-20 10:05:00,115.3,115.46,115.07,115.18,20200.0,94.1079,94.2385,93.9202,94.01,20200.0
2015-03-20 10:10:00,115.17,115.55,115.17,115.55,8000.0,94.0018,94.312,94.0018,94.312,8000.0
2015-03-20 10:15:00,115.56,115.56,115.39,115.46,7100.0,94.3201,94.3201,94.1814,94.2385,7100.0
2015-03-20 10:20:00,115.52,115.77,115.5,115.77,7000.0,94.2875,94.4915,94.2712,94.4915,7000.0
2015-03-20 10:25:00,115.76,115.92,115.76,115.92,11700.0,94.4834,94.614,94.4834,94.614,11700.0
2015-03-20 10:30:00,115.91,116.0,115.79,116.0,14600.0,94.6058,94.6793,94.5079,94.6793,14600.0
2015-03-20 10:35:00,115.96,116.0,115.89,115.93,10900.0,94.6466,94.6793,94.5895,94.6221,10900.0
2015-03-20 10:40:00,115.95,116.01,115.95,115.96,16000.0,94.6385,94.6874,94.6385,94.6466,16000.0
2015-03-20 10:45:00,115.97,116.01,115.86,115.98,9000.0,94.6548,94.6874,94.565,94.6629,9000.0
2015-03-20 10:50:00,115.97,116.15,115.97,116.0,29900.0,94.6548,94.8017,94.6548,94.6793,29900.0
2015-03-20 10:55:00,116.01,116.15,116.0,116.13,10000.0,94.6874,94.8017,94.6793,94.7854,10000.0
2015-03-20 11:00:00,116.14,116.28,116.12,116.28,7200.0,94.7935,94.9078,94.7772,94.9078,7200.0
2015-03-20 11:05:00,116.3,116.3,116.09,116.14,15500.0,94.9241,94.9241,94.7527,94.7935,15500.0
2015-03-20 11:10:00,116.15,116.2,116.05,116.14,7000.0,94.8017,94.8425,94.7201,94.7935,7000.0
2015-03-20 11:15:00,116.14,116.23,116.09,116.15,13500.0,94.7935,94.867,94.7527,94.8017,13500.0
2015-03-20 11:20:00,116.17,116.51,116.16,116.51,14300.0,94.818,95.0955,94.8099,95.0955,14300.0
2015-03-20 11:25:00,116.55,116.59,116.46,116.51,14800.0,95.1282,95.1608,95.0547,95.0955,14800.0
2015-03-20 11:30:00,116.45,116.52,116.37,116.37,6200.0,95.0466,95.1037,94.9813,94.9813,6200.0
2015-03-20 11:35:00,116.41,116.42,116.3,116.39,7000.0,95.0139,95.0221,94.9241,94.9976,7000.0
2015-03-20 11:40:00,116.36,116.37,116.2,116.22,4100.0,94.9731,94.9813,94.8425,94.8588,4100.0
2015-03-20 11:45:00,116.2,116.21,116.1,116.11,3500.0,94.8425,94.8507,94.7609,94.7691,3500.0
2015-03-20 11:50:00,116.11,116.14,116.09,116.09,3100.0,94.7691,94.7935,94.7527,94.7527,3100.0
2015-03-20 11:55:00,116.08,116.11,116.02,116.1,2200.0,94.7446,94.7691,94.6956,94.7609,2200.0
2015-03-20 12:00:00,116.11,116.11,116.03,116.08,4200.0,94.7691,94.7691,94.7038,94.7446,4200.0
2015-03-20 12:05:00,116.05,116.06,115.99,116.03,3700.0,94.7201,94.7282,94.6711,94.7038,3700.0
2015-03-20 12:10:00,116.04,116.07,116.01,116.07,2600.0,94.7119,94.7364,94.6874,94.7364,2600.0
2015-03-20 12:15:00,116.1,116.1,116.03,116.1,4200.0,94.7609,94.7609,94.7038,94.7609,4200.0
2015-03-20 12:20:00,116.08,116.16,116.03,116.11,5800.0,94.7446,94.8099,94.7038,94.7691,5800.0
2015-03-20 12:25:00,116.11,116.18,116.07,116.18,3200.0,94.7691,94.8262,94.7364,94.8262,3200.0
2015-03-20 12:30:00,116.19,116.31,116.18,116.24,10200.0,94.8343,94.9323,94.8262,94.8752,10200.0
2015-03-20 12:35:00,116.25,116.25,116.15,116.15,2200.0,94.8833,94.8833,94.8017,94.8017,2200.0
2015-03-20 12:40:00,116.15,116.24,116.08,116.21,4000.0,94.8017,94.8752,94.7446,94.8507,4000.0
2015-03-20 12:45:00,116.23,116.25,116.18,116.22,2700.0,94.867,94.8833,94.8262,94.8588,2700.0
2015-03-20 12:50:00,116.23,116.3,116.14,116.2,5000.0,94.867,94.9241,94.7935,94.8425,5000.0
2015-03-20 12:55:00,116.2,116.21,116.07,116.1,17100.0,94.8425,94.8507,94.7364,94.7609,17100.0
2015-03-20 13:00:00,116.1,116.15,116.07,116.09,5200.0,94.7609,94.8017,94.7364,94.7527,5200.0
2015-03-20 13:05:00,116.09,116.17,116.09,116.17,2500.0,94.7527,94.818,94.7527,94.818,2500.0
2015-03-20 13:10:00,116.18,116.21,116.13,116.18,4600.0,94.8262,94.8507,94.7854,94.8262,4600.0
2015-03-20 13:15:00,116.15,116.41,116.15,116.36,9200.0,94.8017,95.0139,94.8017,94.9731,9200.0
2015-03-20 13:20:00,116.38,116.38,116.3,116.3,2200.0,94.9894,94.9894,94.9241,94.9241,2200.0
2015-03-20 13:25:00,116.31,116.34,116.31,116.31,3100.0,94.9323,94.9568,94.9323,94.9323,3100.0
2015-03-20 13:30:00,116.32,116.45,116.32,116.4,10500.0,94.9405,95.0466,94.9405,95.0058,10500.0
2015-03-20 13:35:00,116.41,116.48,116.39,116.45,7900.0,95.0139,95.071,94.9976,95.0466,7900.0
2015-03-20 13:40:00,116.44,116.45,116.34,116.38,5800.0,95.0384,95.0466,94.9568,94.9894,5800.0
2015-03-20 13:45:00,116.41,116.5,116.4,116.46,11600.0,95.0139,95.0874,95.0058,95.0547,11600.0
2015-03-20 13:50:00,116.46,116.47,116.36,116.37,6800.0,95.0547,95.0629,94.9731,94.9813,6800.0
2015-03-20 13:55:00,116.36,116.39,116.3,116.39,5200.0,94.9731,94.9976,94.9241,94.9976,5200.0
2015-03-20 14:00:00,116.4,116.45,116.27,116.27,5100.0,95.0058,95.0466,94.8996,94.8996,5100.0
2015-03-20 14:05:00,116.27,116.32,116.2,116.29,6300.0,94.8996,94.9405,94.8425,94.916,6300.0
2015-03-20 14:10:00,116.29,116.3,116.25,116.3,5600.0,94.916,94.9241,94.8833,94.9241,5600.0
2015-03-20 14:15:00,116.3,116.4,116.3,116.4,3400.0,94.9241,95.0058,94.9241,95.0058,3400.0
2015-03-20 14:20:00,116.41,116.44,116.39,116.41,10300.0,95.0139,95.0384,94.9976,95.0139,10300.0
2015-03-20 14:25:00,116.41,116.45,116.33,116.45,8000.0,95.0139,95.0466,94.9486,95.0466,8000.0
2015-03-20 14:30:00,116.44,116.44,116.33,116.34,17600.0,95.0384,95.0384,94.9486,94.9568,17600.0
2015-03-20 14:35:00,116.34,116.35,116.3,116.31,35700.0,94.9568,94.9649,94.9241,94.9323,35700.0
2015-03-20 14:40:00,116.31,116.31,116.27,116.27,8100.0,94.9323,94.9323,94.8996,94.8996,8100.0
2015-03-20 14:45:00,116.28,116.29,116.23,116.29,9200.0,94.9078,94.916,94.867,94.916,9200.0
2015-03-20 14:50:00,116.31,116.31,116.2,116.2,6700.0,94.9323,94.9323,94.8425,94.8425,6700.0
2015-03-20 14:55:00,116.21,116.25,116.18,116.23,12700.0,94.8507,94.8833,94.8262,94.867,12700.0
2015-03-20 15:00:00,116.25,116.25,116.2,116.2,14800.0,94.8833,94.8833,94.8425,94.8425,14800.0
2015-03-20 15:05:00,116.2,116.2,116.1,116.15,13600.0,94.8425,94.8425,94.7609,94.8017,13600.0
2015-03-20 15:10:00,116.12,116.14,116.02,116.04,119200.0,94.7772,94.7935,94.6956,94.7119,119200.0
2015-03-20 15:15:00,116.03,116.03,115.97,116.0,17400.0,94.7038,94.7038,94.6548,94.6793,17400.0
2015-03-20 15:20:00,115.99,116.15,115.97,116.15,19200.0,94.6711,94.8017,94.6548,94.8017,19200.0
2015-03-20 15:25:00,116.14,116.23,116.13,116.23,9400.0,94.7935,94.867,94.7854,94.867,9400.0
2015-03-20 15:30:00,116.24,116.34,116.23,116.31,18100.0,94.8752,94.9568,94.867,94.9323,18100.0
2015-03-20 15:35:00,116.31,116.38,116.26,116.37,22000.0,94.9323,94.9894,94.8915,94.9813,22000.0
2015-03-20 15:40:00,116.38,116.39,116.2,116.23,33200.0,94.9894,94.9976,94.8425,94.867,33200.0
2015-03-20 15:45:00,116.23,116.38,116.22,116.37,42400.0,94.867,94.9894,94.8588,94.9813,42400.0
2015-03-20 15:50:00,116.38,116.41,116.22,116.22,38400.0,94.9894,95.0139,94.8588,94.8588,38400.0
2015-03-20 15:55:00,116.22,116.3,116.13,116.15,88200.0,94.8588,94.9241,94.7854,94.8017,88200.0
2015-03-23 09:30:00,115.99,116.4,115.82,115.83,13400.0,94.6711,95.0058,94.5324,94.5405,13400.0
2015-03-23 09:35:00,115.81,116.16,115.8,115.91,6500.0,94.5242,94.8099,94.516,94.6058,6500.0
2015-03-23 09:40:00,115.9,115.95,115.75,115.86,4700.0,94.5977,94.6385,94.4752,94.565,4700.0
2015-03-23 09:45:00,115.85,116.0,115.78,115.85,12300.0,94.5568,94.6793,94.4997,94.5568,12300.0
2015-03-23 09:50:00,115.9,115.9,115.45,115.45,6400.0,94.5977,94.5977,94.2304,94.2304,6400.0
2015-03-23 09:55:00,115.52,115.6,115.21,115.6,15700.0,94.2875,94.3528,94.0345,94.3528,15700.0
2015-03-23 10:00:00,115.51,115.71,115.48,115.59,6400.0,94.2793,94.4426,94.2548,94.3446,6400.0
2015-03-23 10:05:00,115.51,115.55,115.47,115.54,6600.0,94.2793,94.312,94.2467,94.3038,6600.0
2015-03-23 10:10:00,115.56,115.8,115.54,115.77,7900.0,94.3201,94.516,94.3038,94.4915,7900.0
2015-03-23 10:15:00,115.72,115.72,115.55,115.59,1100.0,94.4507,94.4507,94.312,94.3446,1100.0
2015-03-23 10:20:00,115.63,115.86,115.56,115.85,7700.0,94.3773,94.565,94.3201,94.5568,7700.0
2015-03-23 10:25:00,115.84,115.86,115.83,115.86,21600.0,94.5487,94.565,94.5405,94.565,21600.0
2015-03-23 10:30:00,115.86,115.93,115.81,115.92,5400.0,94.565,94.6221,94.5242,94.614,5400.0
2015-03-23 10:35:00,115.92,116.0,115.85,115.94,6300.0,94.614,94.6793,94.5568,94.6303,6300.0
2015-03-23 10:40:00,115.92,115.92,115.74,115.75,1800.0,94.614,94.614,94.4671,94.4752,1800.0
2015-03-23 10:45:00,115.77,115.95,115.67,115.85,15100.0,94.4915,94.6385,94.4099,94.5568,15100.0
2015-03-23 10:50:00,115.91,115.95,115.85,115.91,18100.0,94.6058,94.6385,94.5568,94.6058,18100.0
2015-03-23 10:55:00,115.93,115.95,115.9,115.93,4100.0,94.6221,94.6385,94.5977,94.6221,4100.0
2015-03-23 11:00:00,115.92,115.95,115.86,115.89,7100.0,94.614,94.6385,94.565,94.5895,7100.0
2015-03-23 11:05:00,115.89,115.93,115.77,115.93,9100.0,94.5895,94.6221,94.4915,94.6221,9100.0
2015-03-23 11:10:00,115.88,115.89,115.8,115.89,6000.0,94.5813,94.5895,94.516,94.5895,6000.0
2015-03-23 11:15:00,115.88,115.88,115.74,115.79,10900.0,94.5813,94.5813,94.4671,94.5079,10900.0
2015-03-23 11:20:00,115.8,115.83,115.63,115.71,12600.0,94.516,94.5405,94.3773,94.4426,12600.0
2015-03-23 11:25:00,115.68,115.76,115.6,115.68,12600.0,94.4181,94.4834,94.3528,94.4181,12600.0
2015-03-23 11:30:00,115.65,115.71,115.58,115.58,19800.0,94.3936,94.4426,94.3365,94.3365,19800.0
2015-03-23 11:35:00,115.55,115.73,115.55,115.71,6300.0,94.312,94.4589,94.312,94.4426,6300.0
2015-03-23 11:40:00,115.74,115.78,115.68,115.68,1900.0,94.4671,94.4997,94.4181,94.4181,1900.0
2015-03-23 11:45:00,115.71,115.84,115.71,115.82,5300.0,94.4426,94.5487,94.4426,94.5324,5300.0
2015-03-23 11:50:00,115.83,115.83,115.78,115.8,1300.0,94.5405,94.5405,94.4997,94.516,1300.0
2015-03-23 11:55:00,115.83,115.97,115.81,115.97,2500.0,94.5405,94.6548,94.5242,94.6548,2500.0
2015-03-23 12:00:00,115.93,115.95,115.83,115.89,2400.0,94.6221,94.6385,94.5405,94.5895,2400.0
2015-03-23 12:05:00,115.91,115.91,115.81,115.81,3200.0,94.6058,94.6058,94.5242,94.5242,3200.0
2015-03-23 12:10:00,115.82,115.84,115.74,115.75,11300.0,94.5324,94.5487,94.4671,94.4752,11300.0
2015-03-23 12:15:00,115.79,115.99,115.76,115.98,16300.0,94.5079,94.6711,94.4834,94.6629,16300.0
2015-03-23 12:20:00,115.98,116.03,115.91,115.99,5000.0,94.6629,94.7038,94.6058,94.6711,5000.0
2015-03-23 12:25:00,115.99,116.02,115.86,116.0,12100.0,94.6711,94.6956,94.565,94.6793,12100.0
2015-03-23 12:30:00,115.96,116.11,115.95,116.11,6600.0,94.6466,94.7691,94.6385,94.7691,6600.0
2015-03-23 12:35:00,116.11,116.19,116.11,116.17,3800.0,94.7691,94.8343,94.7691,94.818,3800.0
2015-03-23 12:40:00,116.15,116.18,116.01,116.06,4400.0,94.8017,94.8262,94.6874,94.7282,4400.0
2015-03-23 12:45:00,116.01,116.1,116.0,116.07,6200.0,94.6874,94.7609,94.6793,94.7364,6200.0
2015-03-23 12:50:00,116.07,116.16,116.05,116.08,3700.0,94.7364,94.8099,94.7201,94.7446,3700.0
2015-03-23 12:55:00,116.08,116.11,116.0,116.0,9000.0,94.7446,94.7691,94.6793,94.6793,9000.0
2015-03-23 13:00:00,116.0,116.06,116.0,116.01,8700.0,94.6793,94.7282,94.6793,94.6874,8700.0
2015-03-23 13:05:00,116.05,116.17,116.01,116.17,7700.0,94.7201,94.818,94.6874,94.818,7700.0
2015-03-23 13:10:00,116.18,116.24,116.18,116.22,3800.0,94.8262,94.8752,94.8262,94.8588,3800.0
2015-03-23 13:15:00,116.23,116.24,116.12,116.21,4600.0,94.867,94.8752,94.7772,94.8507,4600.0
2015-03-23 13:20:00,116.22,116.29,116.18,116.28,8200.0,94.8588,94.916,94.8262,94.9078,8200.0
2015-03-23 13:25:00,116.29,116.29,116.04,116.04,6900.0,94.916,94.916,94.7119,94.7119,6900.0
2015-03-23 13:30:00,116.04,116.04,115.94,115.94,6500.0,94.7119,94.7119,94.6303,94.6303,6500.0
2015-03-23 13:35:00,115.95,115.97,115.81,115.81,14200.0,94.6385,94.6548,94.5242,94.5242,14200.0
2015-03-23 13:40:00,115.81,115.84,115.75,115.82,15300.0,94.5242,94.5487,94.4752,94.5324,15300.0
2015-03-23 13:45:00,115.82,115.85,115.79,115.8,7200.0,94.5324,94.5568,94.5079,94.516,7200.0
2015-03-23 13:50:00,115.78,116.01,115.74,115.99,8100.0,94.4997,94.6874,94.4671,94.6711,8100.0
2015-03-23 13:55:00,115.98,116.0,115.91,115.98,3000.0,94.6629,94.6793,94.6058,94.6629,3000.0
2015-03-23 14:00:00,115.95,116.06,115.92,116.06,4600.0,94.6385,94.7282,94.614,94.7282,4600.0
2015-03-23 14:05:00,116.08,116.2,116.07,116.2,2800.0,94.7446,94.8425,94.7364,94.8425,2800.0
2015-03-23 14:10:00,116.2,116.24,116.16,116.22,4900.0,94.8425,94.8752,94.8099,94.8588,4900.0
2015-03-23 14:15:00,116.21,116.21,115.98,115.98,8400.0,94.8507,94.8507,94.6629,94.6629,8400.0
2015-03-23 14:20:00,116.01,116.01,115.85,115.85,4900.0,94.6874,94.6874,94.5568,94.5568,4900.0
2015-03-23 14:25:00,115.88,115.92,115.86,115.88,4200.0,94.5813,94.614,94.565,94.5813,4200.0
2015-03-23 14:30:00,115.85,115.88,115.76,115.79,5900.0,94.5568,94.5813,94.4834,94.5079,5900.0
2015-03-23 14:35:00,115.79,115.87,115.76,115.81,4600.0,94.5079,94.5732,94.4834,94.5242,4600.0
2015-03-23 14:40:00,115.85,115.85,115.78,115.81,9700.0,94.5568,94.5568,94.4997,94.5242,9700.0
2015-03-23 14:45:00,115.8,115.81,115.75,115.76,4400.0,94.516,94.5242,94.4752,94.4834,4400.0
2015-03-23 14:50:00,115.75,115.82,115.75,115.76,5400.0,94.4752,94.5324,94.4752,94.4834,5400.0
2015-03-23 14:55:00,115.76,115.76,115.64,115.67,10900.0,94.4834,94.4834,94.3854,94.4099,10900.0
2015-03-23 15:00:00,115.66,115.78,115.66,115.7,13600.0,94.4018,94.4997,94.4018,94.4344,13600.0
2015-03-23 15:05:00,115.68,115.75,115.61,115.68,62200.0,94.4181,94.4752,94.361,94.4181,62200.0
2015-03-23 15:10:00,115.7,115.71,115.55,115.56,6200.0,94.4344,94.4426,94.312,94.3201,6200.0
2015-03-23 15:15:00,115.56,115.63,115.55,115.63,9800.0,94.3201,94.3773,94.312,94.3773,9800.0
2015-03-23 15:20:00,115.63,115.68,115.6,115.68,5900.0,94.3773,94.4181,94.3528,94.4181,5900.0
2015-03-23 15:25:00,115.66,115.67,115.61,115.61,7200.0,94.4018,94.4099,94.361,94.361,7200.0
2015-03-23 15:30:00,115.63,115.65,115.55,115.61,9800.0,94.3773,94.3936,94.312,94.361,9800.0
2015-03-23 15:35:00,115.6,115.63,115.58,115.63,11100.0,94.3528,94.3773,94.3365,94.3773,11100.0
2015-03-23 15:40:00,115.64,115.65,115.55,115.57,9300.0,94.3854,94.3936,94.312,94.3283,9300.0
2015-03-23 15:45:00,115.56,115.57,115.48,115.53,28300.0,94.3201,94.3283,94.2548,94.2957,28300.0
2015-03-23 15:50:00,115.53,115.54,115.47,115.49,15800.0,94.2957,94.3038,94.2467,94.263,15800.0
2015-03-23 15:55:00,115.49,115.49,115.26,115.26,36500.0,94.263,94.263,94.0753,94.0753,36500.0
2015-03-24 09:30:00,114.82,115.25,114.82,115.09,20400.0,93.7162,94.0671,93.7162,93.9365,20400.0
2015-03-24 09:35:00,115.07,115.07,114.9,115.01,6100.0,93.9202,93.9202,93.7815,93.8712,6100.0
2015-03-24 09:40:00,114.93,115.06,114.75,115.06,5500.0,93.8059,93.912,93.659,93.912,5500.0
2015-03-24 09:45:00,114.98,115.46,114.97,115.45,8400.0,93.8467,94.2385,93.8386,94.2304,8400.0
2015-03-24 09:50:00,115.46,115.71,115.46,115.69,3300.0,94.2385,94.4426,94.2385,94.4262,3300.0
2015-03-24 09:55:00,115.7,115.7,115.35,115.41,32900.0,94.4344,94.4344,94.1487,94.1977,32900.0
2015-03-24 10:00:00,115.56,115.74,115.5,115.65,15700.0,94.3201,94.4671,94.2712,94.3936,15700.0
2015-03-24 10:05:00,115.68,115.79,115.58,115.59,7100.0,94.4181,94.5079,94.3365,94.3446,7100.0
2015-03-24 10:10:00,115.47,115.49,115.27,115.39,15200.0,94.2467,94.263,94.0834,94.1814,15200.0
2015-03-24 10:15:00,115.26,115.5,115.26,115.4,4800.0,94.0753,94.2712,94.0753,94.1896,4800.0
2015-03-24 10:20:00,115.49,115.54,115.33,115.49,26300.0,94.263,94.3038,94.1324,94.263,26300.0
2015-03-24 10:25:00,115.47,115.68,115.47,115.68,8900.0,94.2467,94.4181,94.2467,94.4181,8900.0
2015-03-24 10:30:00,115.67,115.78,115.66,115.75,1500.0,94.4099,94.4997,94.4018,94.4752,1500.0
2015-03-24 10:35:00,115.69,115.83,115.65,115.82,7400.0,94.4262,94.5405,94.3936,94.5324,7400.0
2015-03-24 10:40:00,115.83,115.88,115.77,115.84,6900.0,94.5405,94.5813,94.4915,94.5487,6900.0
2015-03-24 10:45:00,115.81,115.85,115.77,115.85,3900.0,94.5242,94.5568,94.4915,94.5568,3900.0
2015-03-24 10:50:00,115.83,115.96,115.83,115.96,3000.0,94.5405,94.6466,94.5405,94.6466,3000.0
2015-03-24 10:55:00,115.92,116.36,115.9,116.27,23400.0,94.614,94.9731,94.5977,94.8996,23400.0
2015-03-24 11:00:00,116.21,116.22,116.06,116.13,2900.0,94.8507,94.8588,94.7282,94.7854,2900.0
2015-03-24 11:05:00,116.17,116.37,116.17,116.27,5400.0,94.818,94.9813,94.818,94.8996,5400.0
2015-03-24 11:10:00,116.31,116.31,116.19,116.23,5700.0,94.9323,94.9323,94.8343,94.867,5700.0
2015-03-24 11:15:00,116.25,116.48,116.25,116.48,7100.0,94.8833,95.071,94.8833,95.071,7100.0
2015-03-24 11:20:00,116.43,116.59,116.43,116.47,8100.0,95.0302,95.1608,95.0302,95.0629,8100.0
2015-03-24 11:25:00,116.49,116.52,116.43,116.45,2300.0,95.0792,95.1037,95.0302,95.0466,2300.0
2015-03-24 11:30:00,116.48,116.55,116.46,116.55,10500.0,95.071,95.1282,95.0547,95.1282,10500.0
2015-03-24 11:35:00,116.5,116.62,116.5,116.61,10300.0,95.0874,95.1853,95.0874,95.1772,10300.0
2015-03-24 11:40:00,116.54,116.59,116.48,116.51,8000.0,95.12,95.1608,95.071,95.0955,8000.0
2015-03-24 11:45:00,116.49,116.61,116.48,116.61,7800.0,95.0792,95.1772,95.071,95.1772,7800.0
2015-03-24 11:50:00,116.58,116.67,116.56,116.65,3000.0,95.1527,95.2261,95.1363,95.2098,3000.0
2015-03-24 11:55:00,116.67,116.67,116.52,116.53,5800.0,95.2261,95.2261,95.1037,95.1119,5800.0
2015-03-24 12:00:00,116.52,116.61,116.52,116.59,3800.0,95.1037,95.1772,95.1037,95.1608,3800.0
2015-03-24 12:05:00,116.56,116.6,116.51,116.51,6000.0,95.1363,95.169,95.0955,95.0955,6000.0
2015-03-24 12:10:00,116.5,116.62,116.5,116.59,2400.0,95.0874,95.1853,95.0874,95.1608,2400.0
2015-03-24 12:15:00,116.56,116.56,116.43,116.49,1800.0,95.1363,95.1363,95.0302,95.0792,1800.0
2015-03-24 12:20:00,116.48,116.58,116.46,116.55,16200.0,95.071,95.1527,95.0547,95.1282,16200.0
2015-03-24 12:25:00,116.55,116.55,116.45,116.48,2900.0,95.1282,95.1282,95.0466,95.071,2900.0
2015-03-24 12:30:00,116.49,116.58,116.46,116.54,23600.0,95.0792,95.1527,95.0547,95.12,23600.0
2015-03-24 12:35:00,116.54,116.57,116.46,116.54,8500.0,95.12,95.1445,95.0547,95.12,8500.0
2015-03-24 12:40:00,116.54,116.55,116.5,116.52,3500.0,95.12,95.1282,95.0874,95.1037,3500.0
2015-03-24 12:45:00,116.5,116.55,116.47,116.48,7900.0,95.0874,95.1282,95.0629,95.071,7900.0
2015-03-24 12:50:00,116.48,116.56,116.44,116.56,11200.0,95.071,95.1363,95.0384,95.1363,11200.0
2015-03-24 12:55:00,116.53,116.57,116.51,116.51,3100.0,95.1119,95.1445,95.0955,95.0955,3100.0
2015-03-24 13:00:00,116.51,116.62,116.5,116.61,2700.0,95.0955,95.1853,95.0874,95.1772,2700.0
2015-03-24 13:05:00,116.64,116.65,116.56,116.56,2700.0,95.2016,95.2098,95.1363,95.1363,2700.0
2015-03-24 13:10:00,116.56,116.59,116.52,116.56,4800.0,95.1363,95.1608,95.1037,95.1363,4800.0
2015-03-24 13:15:00,116.56,116.59,116.52,116.52,2200.0,95.1363,95.1608,95.1037,95.1037,2200.0
2015-03-24 13:20:00,116.5,116.56,116.46,116.56,10700.0,95.0874,95.1363,95.0547,95.1363,10700.0
2015-03-24 13:25:00,116.54,116.56,116.45,116.55,16400.0,95.12,95.1363,95.0466,95.1282,16400.0
2015-03-24 13:30:00,116.56,116.59,116.5,116.54,5400.0,95.1363,95.1608,95.0874,95.12,5400.0
2015-03-24 13:35:00,116.53,116.6,116.53,116.6,4700.0,95.1119,95.169,95.1119,95.169,4700.0
2015-03-24 13:40:00,116.59,116.69,116.57,116.65,11800.0,95.1608,95.2424,95.1445,95.2098,11800.0
2015-03-24 13:45:00,116.63,116.65,116.52,116.6,6000.0,95.1935,95.2098,95.1037,95.169,6000.0
2015-03-24 13:50:00,116.58,116.61,116.56,116.61,1700.0,95.1527,95.1772,95.1363,95.1772,1700.0
2015-03-24 13:55:00,116.6,116.6,116.54,116.58,3700.0,95.169,95.169,95.12,95.1527,3700.0
2015-03-24 14:00:00,116.56,116.57,116.51,116.53,4900.0,95.1363,95.1445,95.0955,95.1119,4900.0
2015-03-24 14:05:00,116.56,116.61,116.5,116.61,5400.0,95.1363,95.1772,95.0874,95.1772,5400.0
2015-03-24 14:10:00,116.65,116.69,116.6,116.62,3600.0,95.2098,95.2424,95.169,95.1853,3600.0
2015-03-24 14:15:00,116.57,116.65,116.56,116.62,7900.0,95.1445,95.2098,95.1363,95.1853,7900.0
2015-03-24 14:20:00,116.56,116.62,116.48,116.59,14400.0,95.1363,95.1853,95.071,95.1608,14400.0
2015-03-24 14:25:00,116.59,116.62,116.56,116.61,6600.0,95.1608,95.1853,95.1363,95.1772,6600.0
2015-03-24 14:30:00,116.6,116.6,116.5,116.6,11300.0,95.169,95.169,95.0874,95.169,11300.0
2015-03-24 14:35:00,116.6,116.61,116.43,116.44,13400.0,95.169,95.1772,95.0302,95.0384,13400.0
2015-03-24 14:40:00,116.44,116.46,116.34,116.46,5100.0,95.0384,95.0547,94.9568,95.0547,5100.0
2015-03-24 14:45:00,116.44,116.49,116.33,116.36,4300.0,95.0384,95.0792,94.9486,94.9731,4300.0
2015-03-24 14:50:00,116.38,116.38,116.24,116.26,65700.0,94.9894,94.9894,94.8752,94.8915,65700.0
2015-03-24 14:55:00,116.26,116.31,116.24,116.26,5200.0,94.8915,94.9323,94.8752,94.8915,5200.0
2015-03-24 15:00:00,116.27,116.43,116.25,116.4,6200.0,94.8996,95.0302,94.8833,95.0058,6200.0
2015-03-24 15:05:00,116.4,116.49,116.37,116.42,6300.0,95.0058,95.0792,94.9813,95.0221,6300.0
2015-03-24 15:10:00,116.42,116.44,116.34,116.36,7700.0,95.0221,95.0384,94.9568,94.9731,7700.0
2015-03-24 15:15:00,116.36,116.49,116.34,116.47,11600.0,94.9731,95.0792,94.9568,95.0629,11600.0
2015-03-24 15:20:00,116.47,116.57,116.36,116.44,53800.0,95.0629,95.1445,94.9731,95.0384,53800.0
2015-03-24 15:25:00,116.44,116.53,116.25,116.26,7600.0,95.0384,95.1119,94.8833,94.8915,7600.0
2015-03-24 15:30:00,116.27,116.3,116.22,116.29,21200.0,94.8996,94.9241,94.8588,94.916,21200.0
2015-03-24 15:35:00,116.31,116.33,116.2,116.23,14800.0,94.9323,94.9486,94.8425,94.867,14800.0
2015-03-24 15:40:00,116.24,116.31,116.16,116.3,24700.0,94.8752,94.9323,94.8099,94.9241,24700.0
2015-03-24 15:45:00,116.31,116.47,116.26,116.29,36800.0,94.9323,95.0629,94.8915,94.916,36800.0
2015-03-24 15:50:00,116.27,116.39,116.26,116.34,31200.0,94.8996,94.9976,94.8915,94.9568,31200.0
2015-03-24 15:55:00,116.3,116.36,116.12,116.16,116800.0,94.9241,94.9731,94.7772,94.8099,116800.0
2015-03-25 09:30:00,116.0,116.0,115.5,115.97,34700.0,94.6793,94.6793,94.2712,94.6548,34700.0
2015-03-25 09:35:00,115.84,116.0,115.68,116.0,10100.0,94.5487,94.6793,94.4181,94.6793,10100.0
2015-03-25 09:40:00,115.9,116.0,115.77,115.77,15500.0,94.5977,94.6793,94.4915,94.4915,15500.0
2015-03-25 09:45:00,115.81,116.08,115.63,116.05,13300.0,94.5242,94.7446,94.3773,94.7201,13300.0
2015-03-25 09:50:00,116.1,116.11,115.85,115.85,10300.0,94.7609,94.7691,94.5568,94.5568,10300.0
2015-03-25 09:55:00,115.86,116.06,115.85,115.99,5700.0,94.565,94.7282,94.5568,94.6711,5700.0
2015-03-25 10:00:00,115.91,116.0,115.77,115.89,26800.0,94.6058,94.6793,94.4915,94.5895,26800.0
2015-03-25 10:05:00,115.94,115.95,115.74,115.75,7700.0,94.6303,94.6385,94.4671,94.4752,7700.0
2015-03-25 10:10:00,115.84,115.85,115.54,115.62,13200.0,94.5487,94.5568,94.3038,94.3691,13200.0
2015-03-25 10:15:00,115.61,115.87,115.61,115.87,2900.0,94.361,94.5732,94.361,94.5732,2900.0
2015-03-25 10:20:00,115.9,116.0,115.88,115.96,2700.0,94.5977,94.6793,94.5813,94.6466,2700.0
2015-03-25 10:25:00,115.99,115.99,115.82,115.86,4400.0,94.6711,94.6711,94.5324,94.565,4400.0
2015-03-25 10:30:00,115.82,115.82,115.66,115.81,7800.0,94.5324,94.5324,94.4018,94.5242,7800.0
2015-03-25 10:35:00,115.82,115.95,115.82,115.83,3600.0,94.5324,94.6385,94.5324,94.5405,3600.0
2015-03-25 10:40:00,115.81,115.81,115.65,115.69,3300.0,94.5242,94.5242,94.3936,94.4262,3300.0
2015-03-25 10:45:00,115.75,115.75,115.6,115.65,2000.0,94.4752,94.4752,94.3528,94.3936,2000.0
2015-03-25 10:50:00,115.65,115.78,115.64,115.74,1900.0,94.3936,94.4997,94.3854,94.4671,1900.0
2015-03-25 10:55:00,115.81,115.97,115.77,115.97,4300.0,94.5242,94.6548,94.4915,94.6548,4300.0
2015-03-25 11:00:00,115.98,115.99,115.87,115.87,1900.0,94.6629,94.6711,94.5732,94.5732,1900.0
2015-03-25 11:05:00,115.87,115.88,115.62,115.62,3400.0,94.5732,94.5813,94.3691,94.3691,3400.0
2015-03-25 11:10:00,115.68,115.76,115.59,115.7,3500.0,94.4181,94.4834,94.3446,94.4344,3500.0
2015-03-25 11:15:00,115.71,115.71,115.53,115.65,4200.0,94.4426,94.4426,94.2957,94.3936,4200.0
2015-03-25 11:20:00,115.6,115.7,115.54,115.61,10500.0,94.3528,94.4344,94.3038,94.361,10500.0
2015-03-25 11:25:00,115.61,115.71,115.54,115.61,2500.0,94.361,94.4426,94.3038,94.361,2500.0
2015-03-25 11:30:00,115.6,115.6,115.29,115.32,5600.0,94.3528,94.3528,94.0998,94.1243,5600.0
2015-03-25 11:35:00,115.34,115.45,115.13,115.13,2800.0,94.1406,94.2304,93.9692,93.9692,2800.0
2015-03-25 11:40:00,115.17,115.22,115.0,115.16,4200.0,94.0018,94.0426,93.8631,93.9937,4200.0
2015-03-25 11:45:00,115.15,115.24,115.06,115.06,7600.0,93.9855,94.059,93.912,93.912,7600.0
2015-03-25 11:50:00,115.05,115.09,115.01,115.03,3700.0,93.9039,93.9365,93.8712,93.8876,3700.0
2015-03-25 11:55:00,115.01,115.05,114.9,115.03,6600.0,93.8712,93.9039,93.7815,93.8876,6600.0
2015-03-25 12:00:00,115.05,115.1,115.01,115.06,5000.0,93.9039,93.9447,93.8712,93.912,5000.0
2015-03-25 12:05:00,115.06,115.1,115.03,115.05,51800.0,93.912,93.9447,93.8876,93.9039,51800.0
2015-03-25 12:10:00,115.09,115.13,115.02,115.13,2400.0,93.9365,93.9692,93.8794,93.9692,2400.0
2015-03-25 12:15:00,115.13,115.13,115.0,115.04,1700.0,93.9692,93.9692,93.8631,93.8957,1700.0
2015-03-25 12:20:00,115.02,115.02,114.71,114.71,52800.0,93.8794,93.8794,93.6264,93.6264,52800.0
2015-03-25 12:25:00,114.76,114.98,114.69,114.95,5000.0,93.6672,93.8467,93.61,93.8223,5000.0
2015-03-25 12:30:00,114.92,114.93,114.81,114.85,2600.0,93.7978,93.8059,93.708,93.7406,2600.0
2015-03-25 12:35:00,114.94,115.06,114.85,115.0,2800.0,93.8141,93.912,93.7406,93.8631,2800.0
2015-03-25 12:40:00,114.98,114.98,114.7,114.74,5100.0,93.8467,93.8467,93.6182,93.6509,5100.0
2015-03-25 12:45:00,114.78,114.93,114.78,114.93,2500.0,93.6835,93.8059,93.6835,93.8059,2500.0
2015-03-25 12:50:00,114.89,114.92,114.77,114.92,4000.0,93.7733,93.7978,93.6753,93.7978,4000.0
2015-03-25 12:55:00,114.97,115.09,114.95,115.09,2000.0,93.8386,93.9365,93.8223,93.9365,2000.0
2015-03-25 13:00:00,115.06,115.08,115.0,115.01,2600.0,93.912,93.9284,93.8631,93.8712,2600.0
2015-03-25 13:05:00,115.0,115.0,114.83,114.85,4900.0,93.8631,93.8631,93.7243,93.7406,4900.0
2015-03-25 13:10:00,114.84,114.85,114.67,114.71,5400.0,93.7325,93.7406,93.5937,93.6264,5400.0
2015-03-25 13:15:00,114.69,114.73,114.6,114.68,4600.0,93.61,93.6427,93.5366,93.6019,4600.0
2015-03-25 13:20:00,114.69,114.78,114.64,114.77,3100.0,93.61,93.6835,93.5692,93.6753,3100.0
2015-03-25 13:25:00,114.85,114.99,114.79,114.91,3600.0,93.7406,93.8549,93.6917,93.7896,3600.0
2015-03-25 13:30:00,114.91,114.93,114.8,114.8,6100.0,93.7896,93.8059,93.6998,93.6998,6100.0
2015-03-25 13:35:00,114.79,114.9,114.71,114.9,5100.0,93.6917,93.7815,93.6264,93.7815,5100.0
2015-03-25 13:40:00,114.94,114.96,114.88,114.94,5900.0,93.8141,93.8304,93.7651,93.8141,5900.0
2015-03-25 13:45:00,114.92,114.93,114.82,114.83,5300.0,93.7978,93.8059,93.7162,93.7243,5300.0
2015-03-25 13:50:00,114.83,114.93,114.83,114.85,2900.0,93.7243,93.8059,93.7243,93.7406,2900.0
2015-03-25 13:55:00,114.86,114.88,114.77,114.81,5000.0,93.7488,93.7651,93.6753,93.708,5000.0
2015-03-25 14:00:00,114.75,114.97,114.74,114.97,3500.0,93.659,93.8386,93.6509,93.8386,3500.0
2015-03-25 14:05:00,114.94,114.94,114.75,114.75,6700.0,93.8141,93.8141,93.659,93.659,6700.0
2015-03-25 14:10:00,114.77,114.8,114.68,114.68,4400.0,93.6753,93.6998,93.6019,93.6019,4400.0
2015-03-25 14:15:00,114.65,114.81,114.65,114.78,2400.0,93.5774,93.708,93.5774,93.6835,2400.0
2015-03-25 14:20:00,114.8,114.88,114.75,114.77,3900.0,93.6998,93.7651,93.659,93.6753,3900.0
2015-03-25 14:25:00,114.76,114.85,114.73,114.8,3600.0,93.6672,93.7406,93.6427,93.6998,3600.0
2015-03-25 14:30:00,114.8,114.81,114.77,114.81,3100.0,93.6998,93.708,93.6753,93.708,3100.0
2015-03-25 14:35:00,114.83,114.85,114.76,114.78,3700.0,93.7243,93.7406,93.6672,93.6835,3700.0
2015-03-25 14:40:00,114.77,114.84,114.7,114.71,4200.0,93.6753,93.7325,93.6182,93.6264,4200.0
2015-03-25 14:45:00,114.73,114.77,114.67,114.77,3500.0,93.6427,93.6753,93.5937,93.6753,3500.0
2015-03-25 14:50:00,114.78,114.84,114.72,114.84,3300.0,93.6835,93.7325,93.6345,93.7325,3300.0
2015-03-25 14:55:00,114.83,114.85,114.69,114.7,5100.0,93.7243,93.7406,93.61,93.6182,5100.0
2015-03-25 15:00:00,114.71,114.72,114.62,114.66,5100.0,93.6264,93.6345,93.5529,93.5856,5100.0
2015-03-25 15:05:00,114.66,114.66,114.58,114.6,6000.0,93.5856,93.5856,93.5203,93.5366,6000.0
2015-03-25 15:10:00,114.59,114.68,114.55,114.66,5300.0,93.5284,93.6019,93.4958,93.5856,5300.0
2015-03-25 15:15:00,114.65,114.66,114.52,114.52,5400.0,93.5774,93.5856,93.4713,93.4713,5400.0
2015-03-25 15:20:00,114.53,114.58,114.46,114.55,12000.0,93.4795,93.5203,93.4223,93.4958,12000.0
2015-03-25 15:25:00,114.54,114.54,114.47,114.49,7700.0,93.4876,93.4876,93.4305,93.4468,7700.0
2015-03-25 15:30:00,114.5,114.5,114.35,114.41,8300.0,93.455,93.455,93.3325,93.3815,8300.0
2015-03-25 15:35:00,114.42,114.42,114.34,114.34,6600.0,93.3897,93.3897,93.3244,93.3244,6600.0
2015-03-25 15:40:00,114.34,114.36,114.23,114.3,87100.0,93.3244,93.3407,93.2346,93.2917,87100.0
2015-03-25 15:45:00,114.28,114.29,114.03,114.06,17400.0,93.2754,93.2836,93.0714,93.0958,17400.0
2015-03-25 15:50:00,114.05,114.06,113.87,113.9,27300.0,93.0877,93.0958,92.9408,92.9652,27300.0
2015-03-25 15:55:00,113.89,113.91,113.7,113.71,133100.0,92.9571,92.9734,92.802,92.8102,133100.0
2015-03-26 09:30:00,113.35,113.67,112.99,113.27,65700.0,92.5163,92.7775,92.2225,92.451,65700.0
2015-03-26 09:35:00,113.44,113.89,113.36,113.87,8300.0,92.5898,92.9571,92.5245,92.9408,8300.0
2015-03-26 09:40:00,113.87,113.9,113.66,113.8,17100.0,92.9408,92.9652,92.7694,92.8836,17100.0
2015-03-26 09:45:00,113.8,113.91,113.66,113.77,42400.0,92.8836,92.9734,92.7694,92.8591,42400.0
2015-03-26 09:50:00,113.78,113.78,113.53,113.55,18700.0,92.8673,92.8673,92.6633,92.6796,18700.0
2015-03-26 09:55:00,113.51,113.56,113.13,113.13,8500.0,92.6469,92.6877,92.3368,92.3368,8500.0
2015-03-26 10:00:00,113.2,113.27,113.14,113.22,9100.0,92.3939,92.451,92.3449,92.4102,9100.0
2015-03-26 10:05:00,113.2,113.22,113.09,113.09,6000.0,92.3939,92.4102,92.3041,92.3041,6000.0
2015-03-26 10:10:00,113.08,113.24,113.07,113.14,4000.0,92.296,92.4266,92.2878,92.3449,4000.0
2015-03-26 10:15:00,113.03,113.11,112.89,113.03,11300.0,92.2552,92.3205,92.1409,92.2552,11300.0
2015-03-26 10:20:00,113.1,113.15,113.07,113.1,2000.0,92.3123,92.3531,92.2878,92.3123,2000.0
2015-03-26 10:25:00,113.06,113.32,113.06,113.24,3400.0,92.2796,92.4919,92.2796,92.4266,3400.0
2015-03-26 10:30:00,113.24,113.35,113.09,113.13,14300.0,92.4266,92.5163,92.3041,92.3368,14300.0
2015-03-26 10:35:00,113.23,113.5,113.15,113.43,4500.0,92.4184,92.6388,92.3531,92.5816,4500.0
2015-03-26 10:40:00,113.34,113.49,113.27,113.49,5500.0,92.5082,92.6306,92.451,92.6306,5500.0
2015-03-26 10:45:00,113.49,113.56,113.4,113.49,13000.0,92.6306,92.6877,92.5571,92.6306,13000.0
2015-03-26 10:50:00,113.53,113.63,113.46,113.63,5300.0,92.6633,92.7449,92.6061,92.7449,5300.0
2015-03-26 10:55:00,113.57,113.72,113.56,113.66,6600.0,92.6959,92.8183,92.6877,92.7694,6600.0
2015-03-26 11:00:00,113.66,113.67,113.48,113.53,10400.0,92.7694,92.7775,92.6224,92.6633,10400.0
2015-03-26 11:05:00,113.52,113.76,113.51,113.73,18000.0,92.6551,92.851,92.6469,92.8265,18000.0
2015-03-26 11:10:00,113.78,113.8,113.6,113.6,15800.0,92.8673,92.8836,92.7204,92.7204,15800.0
2015-03-26 11:15:00,113.63,113.69,113.5,113.59,18700.0,92.7449,92.7938,92.6388,92.7122,18700.0
2015-03-26 11:20:00,113.57,113.7,113.52,113.52,15000.0,92.6959,92.802,92.6551,92.6551,15000.0
2015-03-26 11:25:00,113.52,113.62,113.49,113.62,20900.0,92.6551,92.7367,92.6306,92.7367,20900.0
2015-03-26 11:30:00,113.56,113.71,113.55,113.71,10400.0,92.6877,92.8102,92.6796,92.8102,10400.0
2015-03-26 11:35:00,113.7,113.7,113.49,113.58,14400.0,92.802,92.802,92.6306,92.7041,14400.0
2015-03-26 11:40:00,113.55,113.73,113.51,113.57,15500.0,92.6796,92.8265,92.6469,92.6959,15500.0
2015-03-26 11:45:00,113.56,113.61,113.48,113.6,30100.0,92.6877,92.7286,92.6224,92.7204,30100.0
2015-03-26 11:50:00,113.56,113.68,113.52,113.67,4700.0,92.6877,92.7857,92.6551,92.7775,4700.0
2015-03-26 11:55:00,113.67,113.83,113.67,113.8,3800.0,92.7775,92.9081,92.7775,92.8836,3800.0
2015-03-26 12:00:00,113.8,113.82,113.6,113.62,15300.0,92.8836,92.9,92.7204,92.7367,15300.0
2015-03-26 12:05:00,113.66,113.73,113.61,113.65,6900.0,92.7694,92.8265,92.7286,92.7612,6900.0
2015-03-26 12:10:00,113.66,113.68,113.63,113.67,3600.0,92.7694,92.7857,92.7449,92.7775,3600.0
2015-03-26 12:15:00,113.68,113.68,113.58,113.59,3100.0,92.7857,92.7857,92.7041,92.7122,3100.0
2015-03-26 12:20:00,113.57,113.57,113.44,113.47,6000.0,92.6959,92.6959,92.5898,92.6143,6000.0
2015-03-26 12:25:00,113.47,113.54,113.44,113.48,5200.0,92.6143,92.6714,92.5898,92.6224,5200.0
2015-03-26 12:30:00,113.46,113.5,113.41,113.43,2900.0,92.6061,92.6388,92.5653,92.5816,2900.0
2015-03-26 12:35:00,113.45,113.45,113.37,113.44,3700.0,92.598,92.598,92.5327,92.5898,3700.0
2015-03-26 12:40:00,113.43,113.49,113.43,113.47,3400.0,92.5816,92.6306,92.5816,92.6143,3400.0
2015-03-26 12:45:00,113.47,113.56,113.47,113.56,2100.0,92.6143,92.6877,92.6143,92.6877,2100.0
2015-03-26 12:50:00,113.64,113.85,113.64,113.79,11200.0,92.753,92.9244,92.753,92.8755,11200.0
2015-03-26 12:55:00,113.78,113.8,113.66,113.73,1900.0,92.8673,92.8836,92.7694,92.8265,1900.0
2015-03-26 13:00:00,113.69,113.72,113.57,113.58,3000.0,92.7938,92.8183,92.6959,92.7041,3000.0
2015-03-26 13:05:00,113.6,113.61,113.53,113.56,3000.0,92.7204,92.7286,92.6633,92.6877,3000.0
2015-03-26 13:10:00,113.62,113.63,113.38,113.44,4400.0,92.7367,92.7449,92.5408,92.5898,4400.0
2015-03-26 13:15:00,113.45,113.48,113.37,113.46,2000.0,92.598,92.6224,92.5327,92.6061,2000.0
2015-03-26 13:20:00,113.5,113.5,113.35,113.47,6600.0,92.6388,92.6388,92.5163,92.6143,6600.0
2015-03-26 13:25:00,113.41,113.55,113.41,113.55,3300.0,92.5653,92.6796,92.5653,92.6796,3300.0
2015-03-26 13:30:00,113.56,113.6,113.51,113.54,9700.0,92.6877,92.7204,92.6469,92.6714,9700.0
2015-03-26 13:35:00,113.57,113.58,113.5,113.52,2200.0,92.6959,92.7041,92.6388,92.6551,2200.0
2015-03-26 13:40:00,113.55,113.7,113.55,113.68,9900.0,92.6796,92.802,92.6796,92.7857,9900.0
2015-03-26 13:45:00,113.67,113.74,113.61,113.73,19000.0,92.7775,92.8347,92.7286,92.8265,19000.0
2015-03-26 13:50:00,113.71,113.76,113.69,113.69,10400.0,92.8102,92.851,92.7938,92.7938,10400.0
2015-03-26 13:55:00,113.71,113.74,113.67,113.69,2900.0,92.8102,92.8347,92.7775,92.7938,2900.0
2015-03-26 14:00:00,113.72,113.77,113.7,113.77,3500.0,92.8183,92.8591,92.802,92.8591,3500.0
2015-03-26 14:05:00,113.77,113.77,113.66,113.66,4900.0,92.8591,92.8591,92.7694,92.7694,4900.0
2015-03-26 14:10:00,113.66,113.72,113.58,113.65,9200.0,92.7694,92.8183,92.7041,92.7612,9200.0
2015-03-26 14:15:00,113.65,113.77,113.62,113.75,5400.0,92.7612,92.8591,92.7367,92.8428,5400.0
2015-03-26 14:20:00,113.77,113.78,113.7,113.7,2600.0,92.8591,92.8673,92.802,92.802,2600.0
2015-03-26 14:25:00,113.72,113.72,113.6,113.63,9800.0,92.8183,92.8183,92.7204,92.7449,9800.0
2015-03-26 14:30:00,113.64,113.76,113.62,113.71,4500.0,92.753,92.851,92.7367,92.8102,4500.0
2015-03-26 14:35:00,113.73,113.77,113.7,113.73,8800.0,92.8265,92.8591,92.802,92.8265,8800.0
2015-03-26 14:40:00,113.74,113.82,113.72,113.74,7500.0,92.8347,92.9,92.8183,92.8347,7500.0
2015-03-26 14:45:00,113.76,113.76,113.6,113.6,4100.0,92.851,92.851,92.7204,92.7204,4100.0
2015-03-26 14:50:00,113.61,113.61,113.52,113.58,2900.0,92.7286,92.7286,92.6551,92.7041,2900.0
2015-03-26 14:55:00,113.56,113.62,113.48,113.48,4500.0,92.6877,92.7367,92.6224,92.6224,4500.0
2015-03-26 15:00:00,113.52,113.55,113.46,113.48,2400.0,92.6551,92.6796,92.6061,92.6224,2400.0
2015-03-26 15:05:00,113.47,113.56,113.37,113.55,7900.0,92.6143,92.6877,92.5327,92.6796,7900.0
2015-03-26 15:10:00,113.57,113.6,113.44,113.44,7100.0,92.6959,92.7204,92.5898,92.5898,7100.0
2015-03-26 15:15:00,113.45,113.6,113.45,113.5,4300.0,92.598,92.7204,92.598,92.6388,4300.0
2015-03-26 15:20:00,113.53,113.55,113.47,113.49,3900.0,92.6633,92.6796,92.6143,92.6306,3900.0
2015-03-26 15:25:00,113.54,113.62,113.53,113.58,10400.0,92.6714,92.7367,92.6633,92.7041,10400.0
2015-03-26 15:30:00,113.57,113.64,113.49,113.61,12900.0,92.6959,92.753,92.6306,92.7286,12900.0
2015-03-26 15:35:00,113.64,113.73,113.59,113.59,14200.0,92.753,92.8265,92.7122,92.7122,14200.0
2015-03-26 15:40:00,113.6,113.6,113.41,113.58,7800.0,92.7204,92.7204,92.5653,92.7041,7800.0
2015-03-26 15:45:00,113.55,113.55,113.42,113.49,16400.0,92.6796,92.6796,92.5735,92.6306,16400.0
2015-03-26 15:50:00,113.47,113.51,113.42,113.43,16100.0,92.6143,92.6469,92.5735,92.5816,16100.0
2015-03-26 15:55:00,113.44,113.47,113.36,113.4,40000.0,92.5898,92.6143,92.5245,92.5571,40000.0
2015-03-27 09:30:00,113.72,113.72,113.05,113.05,44500.0,92.8183,92.8183,92.2715,92.2715,44500.0
2015-03-27 09:35:00,113.06,113.27,113.0,113.21,29500.0,92.2796,92.451,92.2307,92.4021,29500.0
2015-03-27 09:40:00,113.21,113.36,113.09,113.3,31800.0,92.4021,92.5245,92.3041,92.4755,31800.0
2015-03-27 09:45:00,113.28,113.39,113.17,113.24,9100.0,92.4592,92.549,92.3694,92.4266,9100.0
2015-03-27 09:50:00,113.23,113.26,113.06,113.26,1800.0,92.4184,92.4429,92.2796,92.4429,1800.0
2015-03-27 09:55:00,113.17,113.17,113.08,113.11,900.0,92.3694,92.3694,92.296,92.3205,900.0
2015-03-27 10:00:00,113.1,113.29,113.05,113.27,7200.0,92.3123,92.4674,92.2715,92.451,7200.0
2015-03-27 10:05:00,113.25,113.25,113.11,113.13,13000.0,92.4347,92.4347,92.3205,92.3368,13000.0
2015-03-27 10:10:00,113.13,113.23,112.92,112.99,41200.0,92.3368,92.4184,92.1654,92.2225,41200.0
2015-03-27 10:15:00,113.01,113.07,112.88,113.07,19000.0,92.2388,92.2878,92.1327,92.2878,19000.0
2015-03-27 10:20:00,113.09,113.22,113.05,113.15,10100.0,92.3041,92.4102,92.2715,92.3531,10100.0
2015-03-27 10:25:00,113.15,113.17,113.03,113.06,16000.0,92.3531,92.3694,92.2552,92.2796,16000.0
2015-03-27 10:30:00,113.06,113.08,112.97,112.98,13100.0,92.2796,92.296,92.2062,92.2143,13100.0
2015-03-27 10:35:00,112.96,113.26,112.95,113.2,10200.0,92.198,92.4429,92.1899,92.3939,10200.0
2015-03-27 10:40:00,113.24,113.27,113.22,113.22,7400.0,92.4266,92.451,92.4102,92.4102,7400.0
2015-03-27 10:45:00,113.24,113.26,113.18,113.22,7900.0,92.4266,92.4429,92.3776,92.4102,7900.0
2015-03-27 10:50:00,113.23,113.23,113.16,113.16,12400.0,92.4184,92.4184,92.3613,92.3613,12400.0
2015-03-27 10:55:00,113.2,113.24,113.19,113.24,20200.0,92.3939,92.4266,92.3857,92.4266,20200.0
2015-03-27 11:00:00,113.23,113.24,113.15,113.16,17400.0,92.4184,92.4266,92.3531,92.3613,17400.0
2015-03-27 11:05:00,113.19,113.19,113.15,113.18,16100.0,92.3857,92.3857,92.3531,92.3776,16100.0
2015-03-27 11:10:00,113.18,113.19,113.15,113.17,18800.0,92.3776,92.3857,92.3531,92.3694,18800.0
2015-03-27 11:15:00,113.18,113.19,113.13,113.13,12300.0,92.3776,92.3857,92.3368,92.3368,12300.0
2015-03-27 11:20:00,113.14,113.19,113.13,113.19,2700.0,92.3449,92.3857,92.3368,92.3857,2700.0
2015-03-27 11:25:00,113.19,113.19,112.9,112.9,14200.0,92.3857,92.3857,92.149,92.149,14200.0
2015-03-27 11:30:00,112.92,113.02,112.86,112.97,16200.0,92.1654,92.247,92.1164,92.2062,16200.0
2015-03-27 11:35:00,112.96,112.99,112.91,112.93,3000.0,92.198,92.2225,92.1572,92.1735,3000.0
2015-03-27 11:40:00,112.96,112.96,112.85,112.88,6300.0,92.198,92.198,92.1082,92.1327,6300.0
2015-03-27 11:45:00,112.87,112.88,112.81,112.87,9800.0,92.1246,92.1327,92.0756,92.1246,9800.0
2015-03-27 11:50:00,112.89,112.9,112.75,112.76,6500.0,92.1409,92.149,92.0266,92.0348,6500.0
2015-03-27 11:55:00,112.73,112.86,112.66,112.86,4400.0,92.0103,92.1164,91.9532,92.1164,4400.0
2015-03-27 12:00:00,112.89,112.99,112.82,112.94,7700.0,92.1409,92.2225,92.0838,92.1817,7700.0
2015-03-27 12:05:00,112.92,112.92,112.86,112.87,4700.0,92.1654,92.1654,92.1164,92.1246,4700.0
2015-03-27 12:10:00,112.87,112.93,112.85,112.87,5700.0,92.1246,92.1735,92.1082,92.1246,5700.0
2015-03-27 12:15:00,112.88,112.94,112.87,112.88,6800.0,92.1327,92.1817,92.1246,92.1327,6800.0
2015-03-27 12:20:00,112.85,112.89,112.85,112.88,1200.0,92.1082,92.1409,92.1082,92.1327,1200.0
2015-03-27 12:25:00,112.89,112.89,112.8,112.84,13000.0,92.1409,92.1409,92.0674,92.1001,13000.0
2015-03-27 12:30:00,112.8,112.92,112.77,112.87,5500.0,92.0674,92.1654,92.0429,92.1246,5500.0
2015-03-27 12:35:00,112.87,112.97,112.86,112.9,6000.0,92.1246,92.2062,92.1164,92.149,6000.0
2015-03-27 12:40:00,112.9,113.04,112.9,112.94,4300.0,92.149,92.2633,92.149,92.1817,4300.0
2015-03-27 12:45:00,112.88,112.92,112.87,112.9,4300.0,92.1327,92.1654,92.1246,92.149,4300.0
2015-03-27 12:50:00,112.94,112.98,112.93,112.98,2300.0,92.1817,92.2143,92.1735,92.2143,2300.0
2015-03-27 12:55:00,112.99,113.01,112.93,113.0,6000.0,92.2225,92.2388,92.1735,92.2307,6000.0
2015-03-27 13:00:00,112.99,112.99,112.89,112.92,7300.0,92.2225,92.2225,92.1409,92.1654,7300.0
2015-03-27 13:05:00,112.93,112.93,112.87,112.9,7700.0,92.1735,92.1735,92.1246,92.149,7700.0
2015-03-27 13:10:00,112.91,112.94,112.89,112.89,3700.0,92.1572,92.1817,92.1409,92.1409,3700.0
2015-03-27 13:15:00,112.91,112.96,112.82,112.9,9700.0,92.1572,92.198,92.0838,92.149,9700.0
2015-03-27 13:20:00,112.91,112.97,112.88,112.88,3000.0,92.1572,92.2062,92.1327,92.1327,3000.0
2015-03-27 13:25:00,112.88,112.96,112.86,112.87,4800.0,92.1327,92.198,92.1164,92.1246,4800.0
2015-03-27 13:30:00,112.84,112.9,112.82,112.86,4100.0,92.1001,92.149,92.0838,92.1164,4100.0
2015-03-27 13:35:00,112.87,112.98,112.83,112.91,6000.0,92.1246,92.2143,92.0919,92.1572,6000.0
2015-03-27 13:40:00,112.91,113.06,112.91,113.03,4300.0,92.1572,92.2796,92.1572,92.2552,4300.0
2015-03-27 13:45:00,113.0,113.02,112.92,112.99,4600.0,92.2307,92.247,92.1654,92.2225,4600.0
2015-03-27 13:50:00,113.02,113.19,113.01,113.14,2500.0,92.247,92.3857,92.2388,92.3449,2500.0
2015-03-27 13:55:00,113.13,113.26,113.13,113.24,7400.0,92.3368,92.4429,92.3368,92.4266,7400.0
2015-03-27 14:00:00,113.21,113.32,113.2,113.32,5700.0,92.4021,92.4919,92.3939,92.4919,5700.0
2015-03-27 14:05:00,113.33,113.36,113.28,113.32,8500.0,92.5,92.5245,92.4592,92.4919,8500.0
2015-03-27 14:10:00,113.34,113.37,113.29,113.29,4700.0,92.5082,92.5327,92.4674,92.4674,4700.0
2015-03-27 14:15:00,113.29,113.32,113.21,113.23,4700.0,92.4674,92.4919,92.4021,92.4184,4700.0
2015-03-27 14:20:00,113.2,113.31,113.19,113.31,3100.0,92.3939,92.4837,92.3857,92.4837,3100.0
2015-03-27 14:25:00,113.3,113.3,113.21,113.21,5200.0,92.4755,92.4755,92.4021,92.4021,5200.0
2015-03-27 14:30:00,113.19,113.2,113.14,113.14,5800.0,92.3857,92.3939,92.3449,92.3449,5800.0
2015-03-27 14:35:00,113.14,113.14,113.0,113.01,4500.0,92.3449,92.3449,92.2307,92.2388,4500.0
2015-03-27 14:40:00,112.96,113.01,112.91,112.97,6800.0,92.198,92.2388,92.1572,92.2062,6800.0
2015-03-27 14:45:00,112.98,113.1,112.97,113.1,8400.0,92.2143,92.3123,92.2062,92.3123,8400.0
2015-03-27 14:50:00,113.12,113.16,113.11,113.11,3200.0,92.3286,92.3613,92.3205,92.3205,3200.0
2015-03-27 14:55:00,113.1,113.11,112.97,112.97,10900.0,92.3123,92.3205,92.2062,92.2062,10900.0
2015-03-27 15:00:00,112.99,112.99,112.92,112.97,12300.0,92.2225,92.2225,92.1654,92.2062,12300.0
2015-03-27 15:05:00,112.94,113.0,112.88,112.9,12300.0,92.1817,92.2307,92.1327,92.149,12300.0
2015-03-27 15:10:00,112.88,112.92,112.8,112.8,9600.0,92.1327,92.1654,92.0674,92.0674,9600.0
2015-03-27 15:15:00,112.79,112.82,112.75,112.8,10800.0,92.0593,92.0838,92.0266,92.0674,10800.0
2015-03-27 15:20:00,112.79,112.95,112.79,112.94,12900.0,92.0593,92.1899,92.0593,92.1817,12900.0
2015-03-27 15:25:00,112.95,112.98,112.9,112.95,12900.0,92.1899,92.2143,92.149,92.1899,12900.0
2015-03-27 15:30:00,112.96,113.02,112.84,113.02,12800.0,92.198,92.247,92.1001,92.247,12800.0
2015-03-27 15:35:00,113.05,113.22,112.97,113.2,16200.0,92.2715,92.4102,92.2062,92.3939,16200.0
2015-03-27 15:40:00,113.21,113.24,113.11,113.15,15100.0,92.4021,92.4266,92.3205,92.3531,15100.0
2015-03-27 15:45:00,113.16,113.16,112.91,113.03,24900.0,92.3613,92.3613,92.1572,92.2552,24900.0
2015-03-27 15:50:00,113.04,113.08,113.01,113.04,22500.0,92.2633,92.296,92.2388,92.2633,22500.0
2015-03-27 15:55:00,113.08,113.21,113.07,113.11,54900.0,92.296,92.4021,92.2878,92.3205,54900.0
2015-03-30 09:30:00,114.21,114.62,114.0,114.41,18400.0,93.2183,93.5529,93.0469,93.3815,18400.0
2015-03-30 09:35:00,114.33,114.54,114.18,114.54,9500.0,93.3162,93.4876,93.1938,93.4876,9500.0
2015-03-30 09:40:00,114.53,115.0,114.53,114.69,8600.0,93.4795,93.8631,93.4795,93.61,8600.0
2015-03-30 09:45:00,114.71,114.91,114.67,114.82,117600.0,93.6264,93.7896,93.5937,93.7162,117600.0
2015-03-30 09:50:00,114.76,115.44,114.76,115.13,18500.0,93.6672,94.2222,93.6672,93.9692,18500.0
2015-03-30 09:55:00,115.09,115.4,115.06,115.3,9800.0,93.9365,94.1896,93.912,94.1079,9800.0
2015-03-30 10:00:00,115.4,115.55,115.13,115.44,15400.0,94.1896,94.312,93.9692,94.2222,15400.0
2015-03-30 10:05:00,115.47,115.47,115.0,115.05,10500.0,94.2467,94.2467,93.8631,93.9039,10500.0
2015-03-30 10:10:00,115.08,115.11,115.01,115.09,11200.0,93.9284,93.9529,93.8712,93.9365,11200.0
2015-03-30 10:15:00,115.07,115.07,114.77,114.83,10400.0,93.9202,93.9202,93.6753,93.7243,10400.0
2015-03-30 10:20:00,114.84,114.9,114.78,114.84,12300.0,93.7325,93.7815,93.6835,93.7325,12300.0
2015-03-30 10:25:00,114.83,115.09,114.81,115.07,20000.0,93.7243,93.9365,93.708,93.9202,20000.0
2015-03-30 10:30:00,115.09,115.1,114.94,114.97,20700.0,93.9365,93.9447,93.8141,93.8386,20700.0
2015-03-30 10:35:00,114.98,114.99,114.71,114.74,11800.0,93.8467,93.8549,93.6264,93.6509,11800.0
2015-03-30 10:40:00,114.73,115.03,114.73,115.01,12900.0,93.6427,93.8876,93.6427,93.8712,12900.0
2015-03-30 10:45:00,115.01,115.13,114.87,115.04,17200.0,93.8712,93.9692,93.757,93.8957,17200.0
2015-03-30 10:50:00,115.04,115.28,115.02,115.28,9700.0,93.8957,94.0916,93.8794,94.0916,9700.0
2015-03-30 10:55:00,115.28,115.28,115.14,115.23,11900.0,94.0916,94.0916,93.9773,94.0508,11900.0
2015-03-30 11:00:00,115.25,115.29,115.16,115.16,15200.0,94.0671,94.0998,93.9937,93.9937,15200.0
2015-03-30 11:05:00,115.16,115.23,115.1,115.11,11100.0,93.9937,94.0508,93.9447,93.9529,11100.0
2015-03-30 11:10:00,115.14,115.23,115.08,115.21,11700.0,93.9773,94.0508,93.9284,94.0345,11700.0
2015-03-30 11:15:00,115.21,115.31,115.2,115.29,9400.0,94.0345,94.1161,94.0263,94.0998,9400.0
2015-03-30 11:20:00,115.3,115.37,115.3,115.34,15700.0,94.1079,94.1651,94.1079,94.1406,15700.0
2015-03-30 11:25:00,115.33,115.51,115.32,115.43,10800.0,94.1324,94.2793,94.1243,94.214,10800.0
2015-03-30 11:30:00,115.4,115.5,115.4,115.45,5200.0,94.1896,94.2712,94.1896,94.2304,5200.0
2015-03-30 11:35:00,115.43,115.44,115.33,115.44,4300.0,94.214,94.2222,94.1324,94.2222,4300.0
2015-03-30 11:40:00,115.47,115.63,115.47,115.58,10900.0,94.2467,94.3773,94.2467,94.3365,10900.0
2015-03-30 11:45:00,115.56,115.58,115.44,115.49,4400.0,94.3201,94.3365,94.2222,94.263,4400.0
2015-03-30 11:50:00,115.48,115.52,115.45,115.48,3800.0,94.2548,94.2875,94.2304,94.2548,3800.0
2015-03-30 11:55:00,115.48,115.56,115.43,115.54,8300.0,94.2548,94.3201,94.214,94.3038,8300.0
2015-03-30 12:00:00,115.56,115.62,115.55,115.55,5000.0,94.3201,94.3691,94.312,94.312,5000.0
2015-03-30 12:05:00,115.53,115.56,115.45,115.56,4200.0,94.2957,94.3201,94.2304,94.3201,4200.0
2015-03-30 12:10:00,115.55,115.7,115.55,115.67,6400.0,94.312,94.4344,94.312,94.4099,6400.0
2015-03-30 12:15:00,115.66,115.71,115.59,115.63,5100.0,94.4018,94.4426,94.3446,94.3773,5100.0
2015-03-30 12:20:00,115.6,115.6,115.55,115.55,4600.0,94.3528,94.3528,94.312,94.312,4600.0
2015-03-30 12:25:00,115.56,115.58,115.5,115.52,5700.0,94.3201,94.3365,94.2712,94.2875,5700.0
2015-03-30 12:30:00,115.52,115.65,115.51,115.65,9500.0,94.2875,94.3936,94.2793,94.3936,9500.0
2015-03-30 12:35:00,115.66,115.74,115.65,115.69,4000.0,94.4018,94.4671,94.3936,94.4262,4000.0
2015-03-30 12:40:00,115.72,115.88,115.7,115.87,10800.0,94.4507,94.5813,94.4344,94.5732,10800.0
2015-03-30 12:45:00,115.85,115.89,115.81,115.87,4300.0,94.5568,94.5895,94.5242,94.5732,4300.0
2015-03-30 12:50:00,115.9,115.94,115.75,115.79,5100.0,94.5977,94.6303,94.4752,94.5079,5100.0
2015-03-30 12:55:00,115.81,115.88,115.8,115.85,3500.0,94.5242,94.5813,94.516,94.5568,3500.0
2015-03-30 13:00:00,115.87,115.94,115.79,115.92,7700.0,94.5732,94.6303,94.5079,94.614,7700.0
2015-03-30 13:05:00,115.94,115.95,115.81,115.83,11900.0,94.6303,94.6385,94.5242,94.5405,11900.0
2015-03-30 13:10:00,115.85,115.85,115.72,115.72,5200.0,94.5568,94.5568,94.4507,94.4507,5200.0
2015-03-30 13:15:00,115.73,115.75,115.68,115.74,4900.0,94.4589,94.4752,94.4181,94.4671,4900.0
2015-03-30 13:20:00,115.78,115.87,115.77,115.82,5700.0,94.4997,94.5732,94.4915,94.5324,5700.0
2015-03-30 13:25:00,115.79,115.79,115.7,115.7,5600.0,94.5079,94.5079,94.4344,94.4344,5600.0
2015-03-30 13:30:00,115.69,115.81,115.68,115.79,9100.0,94.4262,94.5242,94.4181,94.5079,9100.0
2015-03-30 13:35:00,115.81,115.91,115.81,115.91,4800.0,94.5242,94.6058,94.5242,94.6058,4800.0
2015-03-30 13:40:00,115.9,115.9,115.8,115.82,7100.0,94.5977,94.5977,94.516,94.5324,7100.0
2015-03-30 13:45:00,115.8,115.8,115.73,115.78,4600.0,94.516,94.516,94.4589,94.4997,4600.0
2015-03-30 13:50:00,115.79,115.8,115.66,115.75,8200.0,94.5079,94.516,94.4018,94.4752,8200.0
2015-03-30 13:55:00,115.78,115.8,115.72,115.72,5900.0,94.4997,94.516,94.4507,94.4507,5900.0
2015-03-30 14:00:00,115.73,115.88,115.73,115.85,7000.0,94.4589,94.5813,94.4589,94.5568,7000.0
2015-03-30 14:05:00,115.86,115.94,115.83,115.83,6400.0,94.565,94.6303,94.5405,94.5405,6400.0
2015-03-30 14:10:00,115.83,115.87,115.79,115.87,4600.0,94.5405,94.5732,94.5079,94.5732,4600.0
2015-03-30 14:15:00,115.89,115.93,115.71,115.71,6400.0,94.5895,94.6221,94.4426,94.4426,6400.0
2015-03-30 14:20:00,115.71,115.82,115.71,115.73,5500.0,94.4426,94.5324,94.4426,94.4589,5500.0
2015-03-30 14:25:00,115.7,115.72,115.53,115.54,6900.0,94.4344,94.4507,94.2957,94.3038,6900.0
2015-03-30 14:30:00,115.54,115.61,115.54,115.57,6200.0,94.3038,94.361,94.3038,94.3283,6200.0
2015-03-30 14:35:00,115.59,115.86,115.58,115.86,9500.0,94.3446,94.565,94.3365,94.565,9500.0
2015-03-30 14:40:00,115.88,115.94,115.86,115.91,7400.0,94.5813,94.6303,94.565,94.6058,7400.0
2015-03-30 14:45:00,115.91,115.95,115.89,115.93,11700.0,94.6058,94.6385,94.5895,94.6221,11700.0
2015-03-30 14:50:00,115.92,115.95,115.86,115.87,8400.0,94.614,94.6385,94.565,94.5732,8400.0
2015-03-30 14:55:00,115.88,115.94,115.87,115.9,7400.0,94.5813,94.6303,94.5732,94.5977,7400.0
2015-03-30 15:00:00,115.92,115.98,115.86,115.86,9200.0,94.614,94.6629,94.565,94.565,9200.0
2015-03-30 15:05:00,115.87,115.94,115.87,115.92,10600.0,94.5732,94.6303,94.5732,94.614,10600.0
2015-03-30 15:10:00,115.93,115.94,115.71,115.71,10400.0,94.6221,94.6303,94.4426,94.4426,10400.0
2015-03-30 15:15:00,115.72,115.81,115.59,115.81,11500.0,94.4507,94.5242,94.3446,94.5242,11500.0
2015-03-30 15:20:00,115.81,115.81,115.66,115.67,10200.0,94.5242,94.5242,94.4018,94.4099,10200.0
2015-03-30 15:25:00,115.67,115.67,115.62,115.63,10100.0,94.4099,94.4099,94.3691,94.3773,10100.0
2015-03-30 15:30:00,115.66,115.71,115.64,115.65,14700.0,94.4018,94.4426,94.3854,94.3936,14700.0
2015-03-30 15:35:00,115.66,115.75,115.66,115.7,18900.0,94.4018,94.4752,94.4018,94.4344,18900.0
2015-03-30 15:40:00,115.71,115.74,115.66,115.71,19900.0,94.4426,94.4671,94.4018,94.4426,19900.0
2015-03-30 15:45:00,115.72,115.8,115.62,115.63,23300.0,94.4507,94.516,94.3691,94.3773,23300.0
2015-03-30 15:50:00,115.62,115.65,115.57,115.59,36300.0,94.3691,94.3936,94.3283,94.3446,36300.0
2015-03-30 15:55:00,115.59,115.6,115.43,115.47,62500.0,94.3446,94.3528,94.214,94.2467,62500.0
2015-03-31 09:30:00,115.14,115.14,114.26,114.36,26900.0,93.9773,93.9773,93.2591,93.3407,26900.0
2015-03-31 09:35:00,114.52,114.68,114.16,114.47,7400.0,93.4713,93.6019,93.1775,93.4305,7400.0
2015-03-31 09:40:00,114.5,114.53,113.87,114.04,8000.0,93.455,93.4795,92.9408,93.0795,8000.0
2015-03-31 09:45:00,114.03,114.43,113.75,114.43,18500.0,93.0714,93.3978,92.8428,93.3978,18500.0
2015-03-31 09:50:00,114.47,114.47,114.19,114.44,10200.0,93.4305,93.4305,93.2019,93.406,10200.0
2015-03-31 09:55:00,114.5,114.74,114.41,114.61,7800.0,93.455,93.6509,93.3815,93.5448,7800.0
2015-03-31 10:00:00,114.67,114.93,114.59,114.63,10100.0,93.5937,93.8059,93.5284,93.5611,10100.0
2015-03-31 10:05:00,114.72,114.73,114.57,114.57,6100.0,93.6345,93.6427,93.5121,93.5121,6100.0
2015-03-31 10:10:00,114.67,114.75,114.62,114.75,6500.0,93.5937,93.659,93.5529,93.659,6500.0
2015-03-31 10:15:00,114.72,114.91,114.66,114.89,9500.0,93.6345,93.7896,93.5856,93.7733,9500.0
2015-03-31 10:20:00,114.89,115.0,114.79,115.0,8700.0,93.7733,93.8631,93.6917,93.8631,8700.0
2015-03-31 10:25:00,114.96,115.02,114.66,114.71,4800.0,93.8304,93.8794,93.5856,93.6264,4800.0
2015-03-31 10:30:00,114.65,114.91,114.64,114.88,4000.0,93.5774,93.7896,93.5692,93.7651,4000.0
2015-03-31 10:35:00,114.88,115.04,114.85,115.0,19400.0,93.7651,93.8957,93.7406,93.8631,19400.0
2015-03-31 10:40:00,115.06,115.45,115.04,115.35,30500.0,93.912,94.2304,93.8957,94.1487,30500.0
2015-03-31 10:45:00,115.3,115.4,115.13,115.15,7400.0,94.1079,94.1896,93.9692,93.9855,7400.0
2015-03-31 10:50:00,115.12,115.27,115.04,115.19,5500.0,93.961,94.0834,93.8957,94.0181,5500.0
2015-03-31 10:55:00,115.19,115.33,115.17,115.21,7600.0,94.0181,94.1324,94.0018,94.0345,7600.0
2015-03-31 11:00:00,115.2,115.3,115.19,115.27,4000.0,94.0263,94.1079,94.0181,94.0834,4000.0
2015-03-31 11:05:00,115.27,115.31,115.23,115.27,4700.0,94.0834,94.1161,94.0508,94.0834,4700.0
2015-03-31 11:10:00,115.27,115.44,115.27,115.4,6900.0,94.0834,94.2222,94.0834,94.1896,6900.0
2015-03-31 11:15:00,115.43,115.44,115.33,115.44,3900.0,94.214,94.2222,94.1324,94.2222,3900.0
2015-03-31 11:20:00,115.4,115.4,115.19,115.19,4400.0,94.1896,94.1896,94.0181,94.0181,4400.0
2015-03-31 11:25:00,115.21,115.35,115.16,115.16,6000.0,94.0345,94.1487,93.9937,93.9937,6000.0
2015-03-31 11:30:00,115.09,115.15,115.04,115.08,4200.0,93.9365,93.9855,93.8957,93.9284,4200.0
2015-03-31 11:35:00,115.03,115.13,115.0,115.13,3200.0,93.8876,93.9692,93.8631,93.9692,3200.0
2015-03-31 11:40:00,115.08,115.15,114.94,115.02,3500.0,93.9284,93.9855,93.8141,93.8794,3500.0
2015-03-31 11:45:00,115.05,115.25,115.03,115.2,7600.0,93.9039,94.0671,93.8876,94.0263,7600.0
2015-03-31 11:50:00,115.23,115.37,115.12,115.12,6300.0,94.0508,94.1651,93.961,93.961,6300.0
2015-03-31 11:55:00,115.11,115.16,115.04,115.16,3000.0,93.9529,93.9937,93.8957,93.9937,3000.0
2015-03-31 12:00:00,115.12,115.14,114.98,115.04,8200.0,93.961,93.9773,93.8467,93.8957,8200.0
2015-03-31 12:05:00,115.06,115.16,115.06,115.13,6900.0,93.912,93.9937,93.912,93.9692,6900.0
2015-03-31 12:10:00,115.12,115.21,115.12,115.21,3900.0,93.961,94.0345,93.961,94.0345,3900.0
2015-03-31 12:15:00,115.22,115.34,115.22,115.33,5800.0,94.0426,94.1406,94.0426,94.1324,5800.0
2015-03-31 12:20:00,115.35,115.46,115.33,115.39,5700.0,94.1487,94.2385,94.1324,94.1814,5700.0
2015-03-31 12:25:00,115.42,115.42,115.33,115.36,5800.0,94.2059,94.2059,94.1324,94.1569,5800.0
2015-03-31 12:30:00,115.34,115.34,115.19,115.22,10000.0,94.1406,94.1406,94.0181,94.0426,10000.0
2015-03-31 12:35:00,115.21,115.24,115.18,115.24,10600.0,94.0345,94.059,94.01,94.059,10600.0
2015-03-31 12:40:00,115.25,115.39,115.25,115.39,6000.0,94.0671,94.1814,94.0671,94.1814,6000.0
2015-03-31 12:45:00,115.41,115.49,115.41,115.47,11100.0,94.1977,94.263,94.1977,94.2467,11100.0
2015-03-31 12:50:00,115.48,115.56,115.47,115.56,4300.0,94.2548,94.3201,94.2467,94.3201,4300.0
2015-03-31 12:55:00,115.54,115.67,115.51,115.66,12500.0,94.3038,94.4099,94.2793,94.4018,12500.0
2015-03-31 13:00:00,115.68,115.74,115.64,115.74,9400.0,94.4181,94.4671,94.3854,94.4671,9400.0
2015-03-31 13:05:00,115.74,115.82,115.7,115.77,8200.0,94.4671,94.5324,94.4344,94.4915,8200.0
2015-03-31 13:10:00,115.76,115.76,115.67,115.75,4200.0,94.4834,94.4834,94.4099,94.4752,4200.0
2015-03-31 13:15:00,115.75,115.86,115.74,115.86,3100.0,94.4752,94.565,94.4671,94.565,3100.0
2015-03-31 13:20:00,115.84,115.87,115.8,115.86,5400.0,94.5487,94.5732,94.516,94.565,5400.0
2015-03-31 13:25:00,115.86,115.93,115.82,115.87,8500.0,94.565,94.6221,94.5324,94.5732,8500.0
2015-03-31 13:30:00,115.88,116.08,115.88,116.07,9700.0,94.5813,94.7446,94.5813,94.7364,9700.0
2015-03-31 13:35:00,116.08,116.08,115.91,116.0,7700.0,94.7446,94.7446,94.6058,94.6793,7700.0
2015-03-31 13:40:00,116.02,116.22,116.02,116.13,10200.0,94.6956,94.8588,94.6956,94.7854,10200.0
2015-03-31 13:45:00,116.13,116.13,115.94,115.94,7100.0,94.7854,94.7854,94.6303,94.6303,7100.0
2015-03-31 13:50:00,115.95,116.02,115.93,115.94,14400.0,94.6385,94.6956,94.6221,94.6303,14400.0
2015-03-31 13:55:00,115.92,116.02,115.92,115.95,10600.0,94.614,94.6956,94.614,94.6385,10600.0
2015-03-31 14:00:00,115.94,116.03,115.93,116.03,21500.0,94.6303,94.7038,94.6221,94.7038,21500.0
2015-03-31 14:05:00,116.01,116.09,115.98,116.05,5900.0,94.6874,94.7527,94.6629,94.7201,5900.0
2015-03-31 14:10:00,116.03,116.08,116.0,116.08,13700.0,94.7038,94.7446,94.6793,94.7446,13700.0
2015-03-31 14:15:00,116.08,116.17,116.04,116.06,14700.0,94.7446,94.818,94.7119,94.7282,14700.0
2015-03-31 14:20:00,116.04,116.16,115.93,116.11,10000.0,94.7119,94.8099,94.6221,94.7691,10000.0
2015-03-31 14:25:00,116.14,116.16,116.1,116.1,5800.0,94.7935,94.8099,94.7609,94.7609,5800.0
2015-03-31 14:30:00,116.1,116.1,115.88,115.92,17100.0,94.7609,94.7609,94.5813,94.614,17100.0
2015-03-31 14:35:00,115.92,116.08,115.9,116.07,11100.0,94.614,94.7446,94.5977,94.7364,11100.0
2015-03-31 14:40:00,116.06,116.07,115.89,115.9,11600.0,94.7282,94.7364,94.5895,94.5977,11600.0
2015-03-31 14:45:00,115.92,116.06,115.88,116.04,12200.0,94.614,94.7282,94.5813,94.7119,12200.0
2015-03-31 14:50:00,116.07,116.07,115.78,115.97,19900.0,94.7364,94.7364,94.4997,94.6548,19900.0
2015-03-31 14:55:00,115.96,116.07,115.96,116.05,11100.0,94.6466,94.7364,94.6466,94.7201,11100.0
2015-03-31 15:00:00,116.0,116.0,115.83,115.91,37200.0,94.6793,94.6793,94.5405,94.6058,37200.0
2015-03-31 15:05:00,115.9,115.91,115.76,115.83,15100.0,94.5977,94.6058,94.4834,94.5405,15100.0
2015-03-31 15:10:00,115.83,115.92,115.78,115.79,17600.0,94.5405,94.614,94.4997,94.5079,17600.0
2015-03-31 15:15:00,115.75,115.9,115.7,115.7,34300.0,94.4752,94.5977,94.4344,94.4344,34300.0
2015-03-31 15:20:00,115.73,115.84,115.61,115.7,18700.0,94.4589,94.5487,94.361,94.4344,18700.0
2015-03-31 15:25:00,115.66,115.72,115.64,115.7,15200.0,94.4018,94.4507,94.3854,94.4344,15200.0
2015-03-31 15:30:00,115.69,115.73,115.64,115.73,29700.0,94.4262,94.4589,94.3854,94.4589,29700.0
2015-03-31 15:35:00,115.74,115.89,115.74,115.89,13700.0,94.4671,94.5895,94.4671,94.5895,13700.0
2015-03-31 15:40:00,115.88,116.03,115.86,116.02,34000.0,94.5813,94.7038,94.565,94.6956,34000.0
2015-03-31 15:45:00,116.0,116.26,115.93,116.26,58300.0,94.6793,94.8915,94.6221,94.8915,58300.0
2015-03-31 15:50:00,116.26,116.27,116.03,116.03,79300.0,94.8915,94.8996,94.7038,94.7038,79300.0
2015-03-31 15:55:00,116.02,116.2,115.98,116.07,90300.0,94.6956,94.8425,94.6629,94.7364,90300.0
2015-04-01 09:30:00,114.91,115.39,114.23,114.91,74700.0,93.7896,94.1814,93.2346,93.7896,74700.0
2015-04-01 09:35:00,114.89,114.89,114.22,114.29,14100.0,93.7733,93.7733,93.2264,93.2836,14100.0
2015-04-01 09:40:00,114.32,114.32,113.65,113.94,23000.0,93.3081,93.3081,92.7612,92.9979,23000.0
2015-04-01 09:45:00,113.85,113.85,113.3,113.32,18600.0,92.9244,92.9244,92.4755,92.4919,18600.0
2015-04-01 09:50:00,113.39,113.41,113.05,113.3,14900.0,92.549,92.5653,92.2715,92.4755,14900.0
2015-04-01 09:55:00,113.27,113.63,113.0,113.63,14500.0,92.451,92.7449,92.2307,92.7449,14500.0
2015-04-01 10:00:00,113.41,113.8,113.33,113.69,19000.0,92.5653,92.8836,92.5,92.7938,19000.0
2015-04-01 10:05:00,113.66,113.7,113.36,113.38,21200.0,92.7694,92.802,92.5245,92.5408,21200.0
2015-04-01 10:10:00,113.39,113.89,113.36,113.89,10600.0,92.549,92.9571,92.5245,92.9571,10600.0
2015-04-01 10:15:00,113.81,114.37,113.81,114.18,19900.0,92.8918,93.3489,92.8918,93.1938,19900.0
2015-04-01 10:20:00,114.18,114.43,114.16,114.43,1800.0,93.1938,93.3978,93.1775,93.3978,1800.0
2015-04-01 10:25:00,114.42,114.5,114.26,114.3,11100.0,93.3897,93.455,93.2591,93.2917,11100.0
2015-04-01 10:30:00,114.33,114.35,114.1,114.1,2400.0,93.3162,93.3325,93.1285,93.1285,2400.0
2015-04-01 10:35:00,114.1,114.18,114.0,114.1,6300.0,93.1285,93.1938,93.0469,93.1285,6300.0
2015-04-01 10:40:00,114.09,114.33,114.06,114.33,6600.0,93.1203,93.3162,93.0958,93.3162,6600.0
2015-04-01 10:45:00,114.31,114.65,114.27,114.65,10200.0,93.2999,93.5774,93.2672,93.5774,10200.0
2015-04-01 10:50:00,114.73,114.84,114.63,114.7,5800.0,93.6427,93.7325,93.5611,93.6182,5800.0
2015-04-01 10:55:00,114.72,114.79,114.67,114.77,5700.0,93.6345,93.6917,93.5937,93.6753,5700.0
2015-04-01 11:00:00,114.76,114.8,114.7,114.76,12500.0,93.6672,93.6998,93.6182,93.6672,12500.0
2015-04-01 11:05:00,114.74,114.93,114.73,114.93,10300.0,93.6509,93.8059,93.6427,93.8059,10300.0
2015-04-01 11:10:00,114.93,114.94,114.8,114.84,9800.0,93.8059,93.8141,93.6998,93.7325,9800.0
2015-04-01 11:15:00,114.85,114.85,114.72,114.81,7700.0,93.7406,93.7406,93.6345,93.708,7700.0
2015-04-01 11:20:00,114.77,114.84,114.71,114.76,9700.0,93.6753,93.7325,93.6264,93.6672,9700.0
2015-04-01 11:25:00,114.72,114.79,114.58,114.58,12800.0,93.6345,93.6917,93.5203,93.5203,12800.0
2015-04-01 11:30:00,114.61,114.62,114.4,114.48,5900.0,93.5448,93.5529,93.3733,93.4386,5900.0
2015-04-01 11:35:00,114.5,114.56,114.45,114.56,5600.0,93.455,93.5039,93.4142,93.5039,5600.0
2015-04-01 11:40:00,114.54,114.56,114.24,114.25,17800.0,93.4876,93.5039,93.2428,93.2509,17800.0
2015-04-01 11:45:00,114.22,114.4,114.18,114.33,11500.0,93.2264,93.3733,93.1938,93.3162,11500.0
2015-04-01 11:50:00,114.35,114.54,114.35,114.54,5400.0,93.3325,93.4876,93.3325,93.4876,5400.0
2015-04-01 11:55:00,114.57,114.57,114.36,114.41,6800.0,93.5121,93.5121,93.3407,93.3815,6800.0
2015-04-01 12:00:00,114.37,114.48,114.35,114.37,6100.0,93.3489,93.4386,93.3325,93.3489,6100.0
2015-04-01 12:05:00,114.33,114.33,114.06,114.07,16100.0,93.3162,93.3162,93.0958,93.104,16100.0
2015-04-01 12:10:00,114.13,114.26,114.02,114.17,8200.0,93.153,93.2591,93.0632,93.1856,8200.0
2015-04-01 12:15:00,114.14,114.16,114.05,114.09,4500.0,93.1611,93.1775,93.0877,93.1203,4500.0
2015-04-01 12:20:00,114.09,114.12,114.02,114.05,6600.0,93.1203,93.1448,93.0632,93.0877,6600.0
2015-04-01 12:25:00,114.09,114.22,114.08,114.21,3400.0,93.1203,93.2264,93.1122,93.2183,3400.0
2015-04-01 12:30:00,114.17,114.19,114.11,114.17,3900.0,93.1856,93.2019,93.1367,93.1856,3900.0
2015-04-01 12:35:00,114.14,114.14,113.99,114.07,5200.0,93.1611,93.1611,93.0387,93.104,5200.0
2015-04-01 12:40:00,114.04,114.14,114.04,114.14,5900.0,93.0795,93.1611,93.0795,93.1611,5900.0
2015-04-01 12:45:00,114.11,114.16,113.9,113.93,5500.0,93.1367,93.1775,92.9652,92.9897,5500.0
2015-04-01 12:50:00,113.94,114.02,113.89,114.02,6000.0,92.9979,93.0632,92.9571,93.0632,6000.0
2015-04-01 12:55:00,114.01,114.04,113.9,113.96,3500.0,93.055,93.0795,92.9652,93.0142,3500.0
2015-04-01 13:00:00,113.94,113.94,113.8,113.8,3800.0,92.9979,92.9979,92.8836,92.8836,3800.0
2015-04-01 13:05:00,113.81,113.85,113.77,113.82,7100.0,92.8918,92.9244,92.8591,92.9,7100.0
2015-04-01 13:10:00,113.8,113.91,113.8,113.9,9000.0,92.8836,92.9734,92.8836,92.9652,9000.0
2015-04-01 13:15:00,113.94,113.94,113.81,113.81,6200.0,92.9979,92.9979,92.8918,92.8918,6200.0
2015-04-01 13:20:00,113.8,113.8,113.68,113.73,6900.0,92.8836,92.8836,92.7857,92.8265,6900.0
2015-04-01 13:25:00,113.7,113.77,113.66,113.67,9500.0,92.802,92.8591,92.7694,92.7775,9500.0
2015-04-01 13:30:00,113.71,113.76,113.68,113.7,7900.0,92.8102,92.851,92.7857,92.802,7900.0
2015-04-01 13:35:00,113.71,113.71,113.6,113.66,7100.0,92.8102,92.8102,92.7204,92.7694,7100.0
2015-04-01 13:40:00,113.65,113.86,113.65,113.83,5000.0,92.7612,92.9326,92.7612,92.9081,5000.0
2015-04-01 13:45:00,113.81,113.93,113.72,113.93,8000.0,92.8918,92.9897,92.8183,92.9897,8000.0
2015-04-01 13:50:00,113.95,114.0,113.95,113.95,22100.0,93.0061,93.0469,93.0061,93.0061,22100.0
2015-04-01 13:55:00,113.98,114.01,113.74,113.75,12700.0,93.0305,93.055,92.8347,92.8428,12700.0
2015-04-01 14:00:00,113.8,113.8,113.63,113.8,28400.0,92.8836,92.8836,92.7449,92.8836,28400.0
2015-04-01 14:05:00,113.76,114.07,113.76,114.04,9800.0,92.851,93.104,92.851,93.0795,9800.0
2015-04-01 14:10:00,114.01,114.01,113.71,113.71,6500.0,93.055,93.055,92.8102,92.8102,6500.0
2015-04-01 14:15:00,113.67,113.69,113.6,113.63,6700.0,92.7775,92.7938,92.7204,92.7449,6700.0
2015-04-01 14:20:00,113.64,113.86,113.64,113.86,4400.0,92.753,92.9326,92.753,92.9326,4400.0
2015-04-01 14:25:00,113.84,113.85,113.65,113.65,4700.0,92.9163,92.9244,92.7612,92.7612,4700.0
2015-04-01 14:30:00,113.65,113.73,113.61,113.69,7800.0,92.7612,92.8265,92.7286,92.7938,7800.0
2015-04-01 14:35:00,113.71,113.73,113.58,113.71,7700.0,92.8102,92.8265,92.7041,92.8102,7700.0
2015-04-01 14:40:00,113.7,113.8,113.65,113.73,10200.0,92.802,92.8836,92.7612,92.8265,10200.0
2015-04-01 14:45:00,113.73,113.92,113.73,113.8,21100.0,92.8265,92.9816,92.8265,92.8836,21100.0
2015-04-01 14:50:00,113.8,113.8,113.53,113.58,15100.0,92.8836,92.8836,92.6633,92.7041,15100.0
2015-04-01 14:55:00,113.59,113.6,113.52,113.53,9300.0,92.7122,92.7204,92.6551,92.6633,9300.0
2015-04-01 15:00:00,113.5,113.54,113.39,113.41,16300.0,92.6388,92.6714,92.549,92.5653,16300.0
2015-04-01 15:05:00,113.41,113.41,113.04,113.04,25100.0,92.5653,92.5653,92.2633,92.2633,25100.0
2015-04-01 15:10:00,113.06,113.18,112.99,113.11,26500.0,92.2796,92.3776,92.2225,92.3205,26500.0
2015-04-01 15:15:00,113.12,113.22,112.98,112.99,29100.0,92.3286,92.4102,92.2143,92.2225,29100.0
2015-04-01 15:20:00,113.02,113.15,113.01,113.13,14800.0,92.247,92.3531,92.2388,92.3368,14800.0
2015-04-01 15:25:00,113.13,113.15,113.03,113.13,15000.0,92.3368,92.3531,92.2552,92.3368,15000.0
2015-04-01 15:30:00,113.09,113.12,112.92,113.11,26100.0,92.3041,92.3286,92.1654,92.3205,26100.0
2015-04-01 15:35:00,113.1,113.25,113.09,113.21,31300.0,92.3123,92.4347,92.3041,92.4021,31300.0
2015-04-01 15:40:00,113.19,113.19,112.92,113.02,26600.0,92.3857,92.3857,92.1654,92.247,26600.0
2015-04-01 15:45:00,112.98,113.2,112.91,113.12,35900.0,92.2143,92.3939,92.1572,92.3286,35900.0
2015-04-01 15:50:00,113.14,113.2,113.08,113.11,28500.0,92.3449,92.3939,92.296,92.3205,28500.0
2015-04-01 15:55:00,113.08,113.25,113.07,113.25,65800.0,92.296,92.4347,92.2878,92.4347,65800.0
2015-04-02 09:30:00,113.11,113.17,112.47,112.9,19300.0,92.3205,92.3694,91.7981,92.149,19300.0
2015-04-02 09:35:00,112.99,113.07,112.68,112.68,12100.0,92.2225,92.2878,91.9695,91.9695,12100.0
2015-04-02 09:40:00,112.78,113.1,112.69,113.0,5000.0,92.0511,92.3123,91.9776,92.2307,5000.0
2015-04-02 09:45:00,113.01,113.27,112.97,113.21,18100.0,92.2388,92.451,92.2062,92.4021,18100.0
2015-04-02 09:50:00,113.25,113.44,113.22,113.42,11100.0,92.4347,92.5898,92.4102,92.5735,11100.0
2015-04-02 09:55:00,113.48,113.51,113.24,113.49,7900.0,92.6224,92.6469,92.4266,92.6306,7900.0
2015-04-02 10:00:00,113.49,113.61,113.46,113.52,14500.0,92.6306,92.7286,92.6061,92.6551,14500.0
2015-04-02 10:05:00,113.52,113.54,113.42,113.45,10800.0,92.6551,92.6714,92.5735,92.598,10800.0
2015-04-02 10:10:00,113.42,113.46,113.32,113.34,9600.0,92.5735,92.6061,92.4919,92.5082,9600.0
2015-04-02 10:15:00,113.32,113.37,113.15,113.28,25800.0,92.4919,92.5327,92.3531,92.4592,25800.0
2015-04-02 10:20:00,113.3,113.37,113.26,113.3,14900.0,92.4755,92.5327,92.4429,92.4755,14900.0
2015-04-02 10:25:00,113.26,113.35,113.23,113.34,12800.0,92.4429,92.5163,92.4184,92.5082,12800.0
2015-04-02 10:30:00,113.35,113.4,113.28,113.35,12100.0,92.5163,92.5571,92.4592,92.5163,12100.0
2015-04-02 10:35:00,113.35,113.56,113.32,113.56,9100.0,92.5163,92.6877,92.4919,92.6877,9100.0
2015-04-02 10:40:00,113.51,113.73,113.5,113.56,6900.0,92.6469,92.8265,92.6388,92.6877,6900.0
2015-04-02 10:45:00,113.59,113.82,113.59,113.82,8800.0,92.7122,92.9,92.7122,92.9,8800.0
2015-04-02 10:50:00,113.82,113.82,113.63,113.71,8300.0,92.9,92.9,92.7449,92.8102,8300.0
2015-04-02 10:55:00,113.74,113.75,113.67,113.67,2900.0,92.8347,92.8428,92.7775,92.7775,2900.0
2015-04-02 11:00:00,113.65,113.78,113.63,113.78,5100.0,92.7612,92.8673,92.7449,92.8673,5100.0
2015-04-02 11:05:00,113.78,113.87,113.74,113.74,8800.0,92.8673,92.9408,92.8347,92.8347,8800.0
2015-04-02 11:10:00,113.74,113.77,113.59,113.63,8900.0,92.8347,92.8591,92.7122,92.7449,8900.0
2015-04-02 11:15:00,113.61,113.61,113.29,113.42,14300.0,92.7286,92.7286,92.4674,92.5735,14300.0
2015-04-02 11:20:00,113.4,113.44,113.35,113.4,3400.0,92.5571,92.5898,92.5163,92.5571,3400.0
2015-04-02 11:25:00,113.42,113.45,113.29,113.29,6500.0,92.5735,92.598,92.4674,92.4674,6500.0
2015-04-02 11:30:00,113.28,113.42,113.27,113.42,3200.0,92.4592,92.5735,92.451,92.5735,3200.0
2015-04-02 11:35:00,113.43,113.43,113.25,113.25,6600.0,92.5816,92.5816,92.4347,92.4347,6600.0
2015-04-02 11:40:00,113.29,113.32,113.21,113.21,2200.0,92.4674,92.4919,92.4021,92.4021,2200.0
2015-04-02 11:45:00,113.22,113.3,113.2,113.3,2900.0,92.4102,92.4755,92.3939,92.4755,2900.0
2015-04-02 11:50:00,113.28,113.31,113.17,113.17,2400.0,92.4592,92.4837,92.3694,92.3694,2400.0
2015-04-02 11:55:00,113.13,113.14,113.07,113.09,3000.0,92.3368,92.3449,92.2878,92.3041,3000.0
2015-04-02 12:00:00,113.07,113.1,113.0,113.04,4300.0,92.2878,92.3123,92.2307,92.2633,4300.0
2015-04-02 12:05:00,112.98,112.98,112.9,112.95,2300.0,92.2143,92.2143,92.149,92.1899,2300.0
2015-04-02 12:10:00,112.96,112.98,112.91,112.91,3000.0,92.198,92.2143,92.1572,92.1572,3000.0
2015-04-02 12:15:00,112.87,113.03,112.85,112.98,3500.0,92.1246,92.2552,92.1082,92.2143,3500.0
2015-04-02 12:20:00,113.01,113.09,112.95,113.04,5100.0,92.2388,92.3041,92.1899,92.2633,5100.0
2015-04-02 12:25:00,113.04,113.08,112.99,113.03,1800.0,92.2633,92.296,92.2225,92.2552,1800.0
2015-04-02 12:30:00,113.02,113.09,113.01,113.07,5900.0,92.247,92.3041,92.2388,92.2878,5900.0
2015-04-02 12:35:00,113.08,113.14,113.04,113.05,5100.0,92.296,92.3449,92.2633,92.2715,5100.0
2015-04-02 12:40:00,113.05,113.13,113.05,113.07,8700.0,92.2715,92.3368,92.2715,92.2878,8700.0
2015-04-02 12:45:00,113.05,113.05,112.99,113.02,3300.0,92.2715,92.2715,92.2225,92.247,3300.0
2015-04-02 12:50:00,113.03,113.04,112.95,113.01,6400.0,92.2552,92.2633,92.1899,92.2388,6400.0
2015-04-02 12:55:00,113.01,113.03,112.94,113.01,3400.0,92.2388,92.2552,92.1817,92.2388,3400.0
2015-04-02 13:00:00,113.03,113.11,113.0,113.05,8000.0,92.2552,92.3205,92.2307,92.2715,8000.0
2015-04-02 13:05:00,113.08,113.15,113.04,113.15,4700.0,92.296,92.3531,92.2633,92.3531,4700.0
2015-04-02 13:10:00,113.14,113.22,113.11,113.22,6400.0,92.3449,92.4102,92.3205,92.4102,6400.0
2015-04-02 13:15:00,113.22,113.26,113.15,113.2,4100.0,92.4102,92.4429,92.3531,92.3939,4100.0
2015-04-02 13:20:00,113.22,113.23,113.08,113.08,4800.0,92.4102,92.4184,92.296,92.296,4800.0
2015-04-02 13:25:00,113.08,113.11,112.97,112.97,10100.0,92.296,92.3205,92.2062,92.2062,10100.0
2015-04-02 13:30:00,112.95,112.99,112.92,112.92,4600.0,92.1899,92.2225,92.1654,92.1654,4600.0
2015-04-02 13:35:00,112.92,112.98,112.92,112.98,3500.0,92.1654,92.2143,92.1654,92.2143,3500.0
2015-04-02 13:40:00,112.98,112.99,112.75,112.76,8800.0,92.2143,92.2225,92.0266,92.0348,8800.0
2015-04-02 13:45:00,112.76,112.81,112.72,112.81,6000.0,92.0348,92.0756,92.0021,92.0756,6000.0
2015-04-02 13:50:00,112.78,112.82,112.74,112.79,14000.0,92.0511,92.0838,92.0185,92.0593,14000.0
2015-04-02 13:55:00,112.79,112.9,112.79,112.81,13600.0,92.0593,92.149,92.0593,92.0756,13600.0
2015-04-02 14:00:00,112.81,112.85,112.68,112.69,9200.0,92.0756,92.1082,91.9695,91.9776,9200.0
2015-04-02 14:05:00,112.68,112.77,112.66,112.77,6400.0,91.9695,92.0429,91.9532,92.0429,6400.0
2015-04-02 14:10:00,112.78,112.86,112.76,112.84,9000.0,92.0511,92.1164,92.0348,92.1001,9000.0
2015-04-02 14:15:00,112.88,113.08,112.84,113.08,10300.0,92.1327,92.296,92.1001,92.296,10300.0
2015-04-02 14:20:00,113.05,113.1,113.01,113.07,6700.0,92.2715,92.3123,92.2388,92.2878,6700.0
2015-04-02 14:25:00,113.09,113.11,113.02,113.04,11200.0,92.3041,92.3205,92.247,92.2633,11200.0
2015-04-02 14:30:00,113.03,113.04,112.9,112.95,11900.0,92.2552,92.2633,92.149,92.1899,11900.0
2015-04-02 14:35:00,112.97,113.02,112.73,112.74,9100.0,92.2062,92.247,92.0103,92.0185,9100.0
2015-04-02 14:40:00,112.77,112.87,112.68,112.72,8800.0,92.0429,92.1246,91.9695,92.0021,8800.0
2015-04-02 14:45:00,112.71,112.72,112.56,112.61,17000.0,91.994,92.0021,91.8715,91.9124,17000.0
2015-04-02 14:50:00,112.62,112.73,112.61,112.69,8500.0,91.9205,92.0103,91.9124,91.9776,8500.0
2015-04-02 14:55:00,112.68,112.82,112.65,112.81,10800.0,91.9695,92.0838,91.945,92.0756,10800.0
2015-04-02 15:00:00,112.77,112.83,112.75,112.81,10700.0,92.0429,92.0919,92.0266,92.0756,10700.0
2015-04-02 15:05:00,112.79,112.86,112.75,112.82,9400.0,92.0593,92.1164,92.0266,92.0838,9400.0
2015-04-02 15:10:00,112.82,112.89,112.7,112.76,14800.0,92.0838,92.1409,91.9858,92.0348,14800.0
2015-04-02 15:15:00,112.77,112.78,112.68,112.72,14900.0,92.0429,92.0511,91.9695,92.0021,14900.0
2015-04-02 15:20:00,112.73,112.76,112.64,112.7,15200.0,92.0103,92.0348,91.9368,91.9858,15200.0
2015-04-02 15:25:00,112.71,112.8,112.71,112.74,20500.0,91.994,92.0674,91.994,92.0185,20500.0
2015-04-02 15:30:00,112.74,112.81,112.72,112.78,16900.0,92.0185,92.0756,92.0021,92.0511,16900.0
2015-04-02 15:35:00,112.79,112.96,112.79,112.96,16800.0,92.0593,92.198,92.0593,92.198,16800.0
2015-04-02 15:40:00,112.94,112.95,112.85,112.91,18300.0,92.1817,92.1899,92.1082,92.1572,18300.0
2015-04-02 15:45:00,112.92,113.06,112.92,113.06,31600.0,92.1654,92.2796,92.1654,92.2796,31600.0
2015-04-02 15:50:00,113.06,113.06,112.86,112.86,33100.0,92.2796,92.2796,92.1164,92.1164,33100.0
2015-04-02 15:55:00,112.86,112.96,112.79,112.79,45700.0,92.1164,92.198,92.0593,92.0593,45700.0
2015-04-06 09:30:00,112.59,112.59,111.91,112.16,33100.0,91.896,91.896,91.341,91.5451,33100.0
2015-04-06 09:35:00,112.08,112.63,112.05,112.5,23500.0,91.4798,91.9287,91.4553,91.8226,23500.0
2015-04-06 09:40:00,112.66,113.05,112.65,112.94,30800.0,91.9532,92.2715,91.945,92.1817,30800.0
2015-04-06 09:45:00,113.01,113.33,112.94,113.33,11100.0,92.2388,92.5,92.1817,92.5,11100.0
2015-04-06 09:50:00,113.41,113.45,113.32,113.39,12600.0,92.5653,92.598,92.4919,92.549,12600.0
2015-04-06 09:55:00,113.43,113.47,113.36,113.38,10100.0,92.5816,92.6143,92.5245,92.5408,10100.0
2015-04-06 10:00:00,113.36,113.43,113.21,113.29,6700.0,92.5245,92.5816,92.4021,92.4674,6700.0
2015-04-06 10:05:00,113.32,113.46,113.23,113.23,13000.0,92.4919,92.6061,92.4184,92.4184,13000.0
2015-04-06 10:10:00,113.32,113.41,113.31,113.38,3800.0,92.4919,92.5653,92.4837,92.5408,3800.0
2015-04-06 10:15:00,113.39,113.43,113.29,113.3,8000.0,92.549,92.5816,92.4674,92.4755,8000.0
2015-04-06 10:20:00,113.31,113.51,113.31,113.42,20600.0,92.4837,92.6469,92.4837,92.5735,20600.0
2015-04-06 10:25:00,113.45,113.48,113.35,113.48,19700.0,92.598,92.6224,92.5163,92.6224,19700.0
2015-04-06 10:30:00,113.48,113.77,113.48,113.71,8300.0,92.6224,92.8591,92.6224,92.8102,8300.0
2015-04-06 10:35:00,113.73,113.91,113.73,113.8,28900.0,92.8265,92.9734,92.8265,92.8836,28900.0
2015-04-06 10:40:00,113.86,113.86,113.72,113.72,4400.0,92.9326,92.9326,92.8183,92.8183,4400.0
2015-04-06 10:45:00,113.78,113.78,113.58,113.6,16100.0,92.8673,92.8673,92.7041,92.7204,16100.0
2015-04-06 10:50:00,113.6,113.83,113.59,113.76,8500.0,92.7204,92.9081,92.7122,92.851,8500.0
2015-04-06 10:55:00,113.84,113.84,113.71,113.79,6300.0,92.9163,92.9163,92.8102,92.8755,6300.0
2015-04-06 11:00:00,113.8,114.07,113.8,114.03,8400.0,92.8836,93.104,92.8836,93.0714,8400.0
2015-04-06 11:05:00,114.03,114.14,114.03,114.14,3600.0,93.0714,93.1611,93.0714,93.1611,3600.0
2015-04-06 11:10:00,114.16,114.28,114.12,114.23,9500.0,93.1775,93.2754,93.1448,93.2346,9500.0
2015-04-06 11:15:00,114.23,114.29,114.23,114.25,9900.0,93.2346,93.2836,93.2346,93.2509,9900.0
2015-04-06 11:20:00,114.25,114.3,114.2,114.25,24900.0,93.2509,93.2917,93.2101,93.2509,24900.0
2015-04-06 11:25:00,114.24,114.49,114.24,114.49,3400.0,93.2428,93.4468,93.2428,93.4468,3400.0
2015-04-06 11:30:00,114.51,114.69,114.51,114.69,8600.0,93.4631,93.61,93.4631,93.61,8600.0
2015-04-06 11:35:00,114.65,114.78,114.65,114.72,13600.0,93.5774,93.6835,93.5774,93.6345,13600.0
2015-04-06 11:40:00,114.71,114.76,114.63,114.66,3600.0,93.6264,93.6672,93.5611,93.5856,3600.0
2015-04-06 11:45:00,114.67,114.77,114.66,114.76,4300.0,93.5937,93.6753,93.5856,93.6672,4300.0
2015-04-06 11:50:00,114.75,114.84,114.71,114.84,3600.0,93.659,93.7325,93.6264,93.7325,3600.0
2015-04-06 11:55:00,114.85,114.97,114.82,114.97,4100.0,93.7406,93.8386,93.7162,93.8386,4100.0
2015-04-06 12:00:00,114.98,115.0,114.91,114.98,2900.0,93.8467,93.8631,93.7896,93.8467,2900.0
2015-04-06 12:05:00,114.96,115.07,114.94,115.05,9100.0,93.8304,93.9202,93.8141,93.9039,9100.0
2015-04-06 12:10:00,115.06,115.1,115.03,115.09,5000.0,93.912,93.9447,93.8876,93.9365,5000.0
2015-04-06 12:15:00,115.1,115.19,115.06,115.15,6800.0,93.9447,94.0181,93.912,93.9855,6800.0
2015-04-06 12:20:00,115.17,115.28,115.12,115.25,8400.0,94.0018,94.0916,93.961,94.0671,8400.0
2015-04-06 12:25:00,115.24,115.28,115.18,115.22,5600.0,94.059,94.0916,94.01,94.0426,5600.0
2015-04-06 12:30:00,115.19,115.19,115.11,115.11,3100.0,94.0181,94.0181,93.9529,93.9529,3100.0
2015-04-06 12:35:00,115.1,115.22,115.09,115.21,2800.0,93.9447,94.0426,93.9365,94.0345,2800.0
2015-04-06 12:40:00,115.24,115.28,115.23,115.27,3300.0,94.059,94.0916,94.0508,94.0834,3300.0
2015-04-06 12:45:00,115.28,115.44,115.28,115.44,4800.0,94.0916,94.2222,94.0916,94.2222,4800.0
2015-04-06 12:50:00,115.44,115.45,115.28,115.36,5700.0,94.2222,94.2304,94.0916,94.1569,5700.0
2015-04-06 12:55:00,115.38,115.38,115.31,115.38,2500.0,94.1732,94.1732,94.1161,94.1732,2500.0
2015-04-06 13:00:00,115.41,115.46,115.35,115.46,3200.0,94.1977,94.2385,94.1487,94.2385,3200.0
2015-04-06 13:05:00,115.44,115.5,115.42,115.47,3900.0,94.2222,94.2712,94.2059,94.2467,3900.0
2015-04-06 13:10:00,115.44,115.44,115.38,115.38,2900.0,94.2222,94.2222,94.1732,94.1732,2900.0
2015-04-06 13:15:00,115.4,115.59,115.4,115.55,4200.0,94.1896,94.3446,94.1896,94.312,4200.0
2015-04-06 13:20:00,115.55,115.56,115.47,115.56,2500.0,94.312,94.3201,94.2467,94.3201,2500.0
2015-04-06 13:25:00,115.5,115.5,115.45,115.49,2300.0,94.2712,94.2712,94.2304,94.263,2300.0
2015-04-06 13:30:00,115.54,115.54,115.4,115.41,5600.0,94.3038,94.3038,94.1896,94.1977,5600.0
2015-04-06 13:35:00,115.41,115.41,115.32,115.32,2200.0,94.1977,94.1977,94.1243,94.1243,2200.0
2015-04-06 13:40:00,115.33,115.4,115.29,115.29,3500.0,94.1324,94.1896,94.0998,94.0998,3500.0
2015-04-06 13:45:00,115.29,115.34,115.29,115.32,3100.0,94.0998,94.1406,94.0998,94.1243,3100.0
2015-04-06 13:50:00,115.35,115.42,115.33,115.38,3600.0,94.1487,94.2059,94.1324,94.1732,3600.0
2015-04-06 13:55:00,115.4,115.42,115.35,115.4,2900.0,94.1896,94.2059,94.1487,94.1896,2900.0
2015-04-06 14:00:00,115.48,115.49,115.46,115.47,3800.0,94.2548,94.263,94.2385,94.2467,3800.0
2015-04-06 14:05:00,115.48,115.49,115.35,115.35,4100.0,94.2548,94.263,94.1487,94.1487,4100.0
2015-04-06 14:10:00,115.35,115.36,115.3,115.33,2300.0,94.1487,94.1569,94.1079,94.1324,2300.0
2015-04-06 14:15:00,115.36,115.38,115.29,115.38,3100.0,94.1569,94.1732,94.0998,94.1732,3100.0
2015-04-06 14:20:00,115.35,115.35,115.3,115.3,2900.0,94.1487,94.1487,94.1079,94.1079,2900.0
2015-04-06 14:25:00,115.31,115.31,115.13,115.17,16600.0,94.1161,94.1161,93.9692,94.0018,16600.0
2015-04-06 14:30:00,115.14,115.15,115.09,115.13,6300.0,93.9773,93.9855,93.9365,93.9692,6300.0
2015-04-06 14:35:00,115.13,115.13,115.03,115.04,4400.0,93.9692,93.9692,93.8876,93.8957,4400.0
2015-04-06 14:40:00,115.06,115.07,114.96,115.02,7800.0,93.912,93.9202,93.8304,93.8794,7800.0
2015-04-06 14:45:00,115.01,115.02,114.94,114.96,7200.0,93.8712,93.8794,93.8141,93.8304,7200.0
2015-04-06 14:50:00,114.94,114.94,114.85,114.86,4800.0,93.8141,93.8141,93.7406,93.7488,4800.0
2015-04-06 14:55:00,114.85,114.87,114.78,114.78,15900.0,93.7406,93.757,93.6835,93.6835,15900.0
2015-04-06 15:00:00,114.79,114.9,114.78,114.88,6500.0,93.6917,93.7815,93.6835,93.7651,6500.0
2015-04-06 15:05:00,114.93,114.94,114.76,114.78,10200.0,93.8059,93.8141,93.6672,93.6835,10200.0
2015-04-06 15:10:00,114.78,114.82,114.78,114.82,5000.0,93.6835,93.7162,93.6835,93.7162,5000.0
2015-04-06 15:15:00,114.82,114.86,114.62,114.62,8500.0,93.7162,93.7488,93.5529,93.5529,8500.0
2015-04-06 15:20:00,114.65,114.71,114.56,114.56,4700.0,93.5774,93.6264,93.5039,93.5039,4700.0
2015-04-06 15:25:00,114.58,114.6,114.51,114.51,7100.0,93.5203,93.5366,93.4631,93.4631,7100.0
2015-04-06 15:30:00,114.53,114.69,114.52,114.65,5900.0,93.4795,93.61,93.4713,93.5774,5900.0
2015-04-06 15:35:00,114.64,114.64,114.41,114.42,8900.0,93.5692,93.5692,93.3815,93.3897,8900.0
2015-04-06 15:40:00,114.44,114.47,114.37,114.4,9400.0,93.406,93.4305,93.3489,93.3733,9400.0
2015-04-06 15:45:00,114.43,114.46,114.36,114.38,12300.0,93.3978,93.4223,93.3407,93.357,12300.0
2015-04-06 15:50:00,114.38,114.38,114.29,114.32,17400.0,93.357,93.357,93.2836,93.3081,17400.0
2015-04-06 15:55:00,114.33,114.43,114.3,114.35,26200.0,93.3162,93.3978,93.2917,93.3325,26200.0
2015-04-07 09:30:00,113.89,114.44,113.84,114.44,14400.0,92.9571,93.406,92.9163,93.406,14400.0
2015-04-07 09:35:00,114.41,114.44,114.07,114.07,6600.0,93.3815,93.406,93.104,93.104,6600.0
2015-04-07 09:40:00,114.0,114.3,114.0,114.29,8900.0,93.0469,93.2917,93.0469,93.2836,8900.0
2015-04-07 09:45:00,114.25,114.71,114.25,114.64,8200.0,93.2509,93.6264,93.2509,93.5692,8200.0
2015-04-07 09:50:00,114.64,114.64,114.39,114.5,11700.0,93.5692,93.5692,93.3652,93.455,11700.0
2015-04-07 09:55:00,114.49,114.49,114.24,114.26,2200.0,93.4468,93.4468,93.2428,93.2591,2200.0
2015-04-07 10:00:00,114.15,114.15,113.97,114.0,9300.0,93.1693,93.1693,93.0224,93.0469,9300.0
2015-04-07 10:05:00,114.0,114.01,113.77,113.82,7000.0,93.0469,93.055,92.8591,92.9,7000.0
2015-04-07 10:10:00,113.76,114.06,113.7,114.06,13800.0,92.851,93.0958,92.802,93.0958,13800.0
2015-04-07 10:15:00,113.97,114.26,113.97,114.24,4000.0,93.0224,93.2591,93.0224,93.2428,4000.0
2015-04-07 10:20:00,114.32,114.45,114.27,114.36,1700.0,93.3081,93.4142,93.2672,93.3407,1700.0
2015-04-07 10:25:00,114.33,114.39,114.22,114.23,1800.0,93.3162,93.3652,93.2264,93.2346,1800.0
2015-04-07 10:30:00,114.25,114.35,114.25,114.34,1600.0,93.2509,93.3325,93.2509,93.3244,1600.0
2015-04-07 10:35:00,114.29,114.35,114.24,114.35,1200.0,93.2836,93.3325,93.2428,93.3325,1200.0
2015-04-07 10:40:00,114.33,114.39,114.27,114.39,1800.0,93.3162,93.3652,93.2672,93.3652,1800.0
2015-04-07 10:45:00,114.39,114.5,114.25,114.26,5300.0,93.3652,93.455,93.2509,93.2591,5300.0
2015-04-07 10:50:00,114.21,114.25,114.15,114.15,2100.0,93.2183,93.2509,93.1693,93.1693,2100.0
2015-04-07 10:55:00,114.14,114.27,114.14,114.19,11600.0,93.1611,93.2672,93.1611,93.2019,11600.0
2015-04-07 11:00:00,114.19,114.22,114.07,114.11,4900.0,93.2019,93.2264,93.104,93.1367,4900.0
2015-04-07 11:05:00,114.1,114.16,114.08,114.13,10400.0,93.1285,93.1775,93.1122,93.153,10400.0
2015-04-07 11:10:00,114.15,114.25,114.15,114.25,3000.0,93.1693,93.2509,93.1693,93.2509,3000.0
2015-04-07 11:15:00,114.23,114.28,114.15,114.16,3400.0,93.2346,93.2754,93.1693,93.1775,3400.0
2015-04-07 11:20:00,114.13,114.24,114.12,114.24,4500.0,93.153,93.2428,93.1448,93.2428,4500.0
2015-04-07 11:25:00,114.22,114.31,114.21,114.21,2200.0,93.2264,93.2999,93.2183,93.2183,2200.0
2015-04-07 11:30:00,114.24,114.27,114.15,114.15,2900.0,93.2428,93.2672,93.1693,93.1693,2900.0
2015-04-07 11:35:00,114.15,114.23,114.14,114.19,3200.0,93.1693,93.2346,93.1611,93.2019,3200.0
2015-04-07 11:40:00,114.17,114.17,114.06,114.07,5600.0,93.1856,93.1856,93.0958,93.104,5600.0
2015-04-07 11:45:00,114.04,114.12,114.02,114.04,3800.0,93.0795,93.1448,93.0632,93.0795,3800.0
2015-04-07 11:50:00,114.06,114.06,113.99,114.06,3900.0,93.0958,93.0958,93.0387,93.0958,3900.0
2015-04-07 11:55:00,114.06,114.09,113.92,113.95,4400.0,93.0958,93.1203,92.9816,93.0061,4400.0
2015-04-07 12:00:00,113.92,114.13,113.92,114.1,4900.0,92.9816,93.153,92.9816,93.1285,4900.0
2015-04-07 12:05:00,114.09,114.17,114.09,114.1,4300.0,93.1203,93.1856,93.1203,93.1285,4300.0
2015-04-07 12:10:00,114.09,114.18,114.09,114.18,5100.0,93.1203,93.1938,93.1203,93.1938,5100.0
2015-04-07 12:15:00,114.17,114.24,114.15,114.15,7700.0,93.1856,93.2428,93.1693,93.1693,7700.0
2015-04-07 12:20:00,114.11,114.21,114.1,114.11,2700.0,93.1367,93.2183,93.1285,93.1367,2700.0
2015-04-07 12:25:00,114.07,114.14,114.05,114.14,5900.0,93.104,93.1611,93.0877,93.1611,5900.0
2015-04-07 12:30:00,114.21,114.21,114.05,114.07,3100.0,93.2183,93.2183,93.0877,93.104,3100.0
2015-04-07 12:35:00,114.07,114.08,114.0,114.06,4000.0,93.104,93.1122,93.0469,93.0958,4000.0
2015-04-07 12:40:00,114.05,114.06,113.87,113.87,2400.0,93.0877,93.0958,92.9408,92.9408,2400.0
2015-04-07 12:45:00,113.85,113.86,113.7,113.7,4300.0,92.9244,92.9326,92.802,92.802,4300.0
2015-04-07 12:50:00,113.7,113.76,113.66,113.74,4100.0,92.802,92.851,92.7694,92.8347,4100.0
2015-04-07 12:55:00,113.72,113.73,113.65,113.7,4500.0,92.8183,92.8265,92.7612,92.802,4500.0
2015-04-07 13:00:00,113.7,113.7,113.65,113.65,2300.0,92.802,92.802,92.7612,92.7612,2300.0
2015-04-07 13:05:00,113.65,113.66,113.57,113.61,6700.0,92.7612,92.7694,92.6959,92.7286,6700.0
2015-04-07 13:10:00,113.6,113.6,113.54,113.54,3200.0,92.7204,92.7204,92.6714,92.6714,3200.0
2015-04-07 13:15:00,113.54,113.61,113.53,113.6,5500.0,92.6714,92.7286,92.6633,92.7204,5500.0
2015-04-07 13:20:00,113.62,113.67,113.61,113.64,3500.0,92.7367,92.7775,92.7286,92.753,3500.0
2015-04-07 13:25:00,113.68,113.69,113.57,113.61,4700.0,92.7857,92.7938,92.6959,92.7286,4700.0
2015-04-07 13:30:00,113.62,113.63,113.56,113.58,3600.0,92.7367,92.7449,92.6877,92.7041,3600.0
2015-04-07 13:35:00,113.58,113.6,113.49,113.49,3700.0,92.7041,92.7204,92.6306,92.6306,3700.0
2015-04-07 13:40:00,113.5,113.53,113.46,113.46,3900.0,92.6388,92.6633,92.6061,92.6061,3900.0
2015-04-07 13:45:00,113.44,113.47,113.37,113.4,4800.0,92.5898,92.6143,92.5327,92.5571,4800.0
2015-04-07 13:50:00,113.37,113.37,113.28,113.28,3900.0,92.5327,92.5327,92.4592,92.4592,3900.0
2015-04-07 13:55:00,113.29,113.32,113.18,113.27,5000.0,92.4674,92.4919,92.3776,92.451,5000.0
2015-04-07 14:00:00,113.3,113.3,113.25,113.28,3400.0,92.4755,92.4755,92.4347,92.4592,3400.0
2015-04-07 14:05:00,113.27,113.31,113.26,113.26,4300.0,92.451,92.4837,92.4429,92.4429,4300.0
2015-04-07 14:10:00,113.23,113.24,113.19,113.19,3700.0,92.4184,92.4266,92.3857,92.3857,3700.0
2015-04-07 14:15:00,113.19,113.2,113.15,113.2,6600.0,92.3857,92.3939,92.3531,92.3939,6600.0
2015-04-07 14:20:00,113.22,113.22,113.14,113.19,5300.0,92.4102,92.4102,92.3449,92.3857,5300.0
2015-04-07 14:25:00,113.19,113.22,113.13,113.22,6800.0,92.3857,92.4102,92.3368,92.4102,6800.0
2015-04-07 14:30:00,113.22,113.29,113.22,113.27,9300.0,92.4102,92.4674,92.4102,92.451,9300.0
2015-04-07 14:35:00,113.3,113.3,113.25,113.28,7800.0,92.4755,92.4755,92.4347,92.4592,7800.0
2015-04-07 14:40:00,113.3,113.3,113.2,113.21,10500.0,92.4755,92.4755,92.3939,92.4021,10500.0
2015-04-07 14:45:00,113.22,113.22,113.11,113.16,4100.0,92.4102,92.4102,92.3205,92.3613,4100.0
2015-04-07 14:50:00,113.15,113.16,113.08,113.1,8500.0,92.3531,92.3613,92.296,92.3123,8500.0
2015-04-07 14:55:00,113.09,113.1,113.02,113.06,5200.0,92.3041,92.3123,92.247,92.2796,5200.0
2015-04-07 15:00:00,113.06,113.14,113.03,113.13,10700.0,92.2796,92.3449,92.2552,92.3368,10700.0
2015-04-07 15:05:00,113.14,113.17,113.1,113.11,11400.0,92.3449,92.3694,92.3123,92.3205,11400.0
2015-04-07 15:10:00,113.1,113.1,113.02,113.05,8500.0,92.3123,92.3123,92.247,92.2715,8500.0
2015-04-07 15:15:00,113.04,113.09,113.03,113.08,9200.0,92.2633,92.3041,92.2552,92.296,9200.0
2015-04-07 15:20:00,113.07,113.1,112.95,112.95,9000.0,92.2878,92.3123,92.1899,92.1899,9000.0
2015-04-07 15:25:00,112.92,113.09,112.91,113.08,11700.0,92.1654,92.3041,92.1572,92.296,11700.0
2015-04-07 15:30:00,113.09,113.09,112.99,112.99,6000.0,92.3041,92.3041,92.2225,92.2225,6000.0
2015-04-07 15:35:00,112.97,112.98,112.83,112.86,10500.0,92.2062,92.2143,92.0919,92.1164,10500.0
2015-04-07 15:40:00,112.85,112.87,112.73,112.86,9200.0,92.1082,92.1246,92.0103,92.1164,9200.0
2015-04-07 15:45:00,112.88,113.0,112.88,112.95,18700.0,92.1327,92.2307,92.1327,92.1899,18700.0
2015-04-07 15:50:00,112.94,112.96,112.8,112.84,20100.0,92.1817,92.198,92.0674,92.1001,20100.0
2015-04-07 15:55:00,112.86,112.93,112.79,112.79,38000.0,92.1164,92.1735,92.0593,92.0593,38000.0
2015-04-08 09:30:00,112.01,113.49,111.93,112.02,54700.0,91.4226,92.6306,91.3573,91.4308,54700.0
2015-04-08 09:35:00,112.01,112.1,111.81,111.97,58700.0,91.4226,91.4961,91.2594,91.39,58700.0
2015-04-08 09:40:00,112.0,112.0,111.86,111.92,15600.0,91.4145,91.4145,91.3002,91.3492,15600.0
2015-04-08 09:45:00,111.95,112.0,111.78,111.82,40700.0,91.3737,91.4145,91.2349,91.2676,40700.0
2015-04-08 09:50:00,111.83,111.83,111.61,111.61,27700.0,91.2757,91.2757,91.0962,91.0962,27700.0
2015-04-08 09:55:00,111.61,111.65,111.45,111.54,9000.0,91.0962,91.1288,90.9656,91.039,9000.0
2015-04-08 10:00:00,111.59,111.7,111.5,111.51,9000.0,91.0798,91.1696,91.0064,91.0145,9000.0
2015-04-08 10:05:00,111.51,111.63,111.34,111.56,11300.0,91.0145,91.1125,90.8758,91.0553,11300.0
2015-04-08 10:10:00,111.56,111.58,111.35,111.4,15100.0,91.0553,91.0717,90.8839,90.9247,15100.0
2015-04-08 10:15:00,111.45,111.48,111.2,111.23,8000.0,90.9656,90.99,90.7615,90.786,8000.0
2015-04-08 10:20:00,111.25,111.49,111.21,111.44,10600.0,90.8023,90.9982,90.7697,90.9574,10600.0
2015-04-08 10:25:00,111.45,111.5,111.21,111.21,10800.0,90.9656,91.0064,90.7697,90.7697,10800.0
2015-04-08 10:30:00,111.23,111.23,111.03,111.1,9400.0,90.786,90.786,90.6228,90.6799,9400.0
2015-04-08 10:35:00,111.07,111.07,110.86,110.95,14700.0,90.6554,90.6554,90.484,90.5575,14700.0
2015-04-08 10:40:00,110.92,110.92,110.39,110.45,19600.0,90.533,90.533,90.1004,90.1494,19600.0
2015-04-08 10:45:00,110.47,110.47,110.27,110.31,16800.0,90.1657,90.1657,90.0024,90.0351,16800.0
2015-04-08 10:50:00,110.31,110.44,110.27,110.42,11700.0,90.0351,90.1412,90.0024,90.1249,11700.0
2015-04-08 10:55:00,110.43,110.74,110.43,110.73,8900.0,90.133,90.3861,90.133,90.3779,8900.0
2015-04-08 11:00:00,110.71,110.96,110.7,110.94,6600.0,90.3616,90.5656,90.3534,90.5493,6600.0
2015-04-08 11:05:00,110.98,111.18,110.98,111.17,8800.0,90.5819,90.7452,90.5819,90.737,8800.0
2015-04-08 11:10:00,111.18,111.28,111.18,111.22,7200.0,90.7452,90.8268,90.7452,90.7778,7200.0
2015-04-08 11:15:00,111.24,111.35,111.21,111.35,16700.0,90.7942,90.8839,90.7697,90.8839,16700.0
2015-04-08 11:20:00,111.35,111.35,111.24,111.34,4100.0,90.8839,90.8839,90.7942,90.8758,4100.0
2015-04-08 11:25:00,111.36,111.42,111.32,111.36,23000.0,90.8921,90.9411,90.8595,90.8921,23000.0
2015-04-08 11:30:00,111.39,111.43,111.27,111.31,6400.0,90.9166,90.9492,90.8186,90.8513,6400.0
2015-04-08 11:35:00,111.32,111.53,111.32,111.46,5200.0,90.8595,91.0309,90.8595,90.9737,5200.0
2015-04-08 11:40:00,111.48,111.6,111.44,111.6,6400.0,90.99,91.088,90.9574,91.088,6400.0
2015-04-08 11:45:00,111.66,111.71,111.65,111.65,4800.0,91.137,91.1778,91.1288,91.1288,4800.0
2015-04-08 11:50:00,111.67,111.71,111.64,111.65,5500.0,91.1451,91.1778,91.1206,91.1288,5500.0
2015-04-08 11:55:00,111.66,111.7,111.62,111.65,5800.0,91.137,91.1696,91.1043,91.1288,5800.0
2015-04-08 12:00:00,111.66,111.71,111.64,111.64,7300.0,91.137,91.1778,91.1206,91.1206,7300.0
2015-04-08 12:05:00,111.64,111.66,111.61,111.62,5000.0,91.1206,91.137,91.0962,91.1043,5000.0
2015-04-08 12:10:00,111.61,111.63,111.54,111.55,3300.0,91.0962,91.1125,91.039,91.0472,3300.0
2015-04-08 12:15:00,111.55,111.55,111.45,111.49,4500.0,91.0472,91.0472,90.9656,90.9982,4500.0
2015-04-08 12:20:00,111.52,111.54,111.38,111.43,4200.0,91.0227,91.039,90.9084,90.9492,4200.0
2015-04-08 12:25:00,111.44,111.48,111.3,111.34,3200.0,90.9574,90.99,90.8431,90.8758,3200.0
2015-04-08 12:30:00,111.33,111.34,111.3,111.34,2700.0,90.8676,90.8758,90.8431,90.8758,2700.0
2015-04-08 12:35:00,111.35,111.39,111.34,111.38,3100.0,90.8839,90.9166,90.8758,90.9084,3100.0
2015-04-08 12:40:00,111.4,111.47,111.39,111.45,2700.0,90.9247,90.9819,90.9166,90.9656,2700.0
2015-04-08 12:45:00,111.45,111.56,111.45,111.52,3700.0,90.9656,91.0553,90.9656,91.0227,3700.0
2015-04-08 12:50:00,111.52,111.54,111.4,111.41,5900.0,91.0227,91.039,90.9247,90.9329,5900.0
2015-04-08 12:55:00,111.43,111.47,111.42,111.47,1500.0,90.9492,90.9819,90.9411,90.9819,1500.0
2015-04-08 13:00:00,111.48,111.6,111.48,111.56,5000.0,90.99,91.088,90.99,91.0553,5000.0
2015-04-08 13:05:00,111.55,111.6,111.55,111.58,6000.0,91.0472,91.088,91.0472,91.0717,6000.0
2015-04-08 13:10:00,111.6,111.61,111.55,111.57,2600.0,91.088,91.0962,91.0472,91.0635,2600.0
2015-04-08 13:15:00,111.52,111.54,111.44,111.47,4300.0,91.0227,91.039,90.9574,90.9819,4300.0
2015-04-08 13:20:00,111.51,111.53,111.46,111.47,3600.0,91.0145,91.0309,90.9737,90.9819,3600.0
2015-04-08 13:25:00,111.48,111.5,111.46,111.5,2100.0,90.99,91.0064,90.9737,91.0064,2100.0
2015-04-08 13:30:00,111.46,111.53,111.45,111.47,4400.0,90.9737,91.0309,90.9656,90.9819,4400.0
2015-04-08 13:35:00,111.44,111.47,111.4,111.47,3000.0,90.9574,90.9819,90.9247,90.9819,3000.0
2015-04-08 13:40:00,111.48,111.53,111.46,111.53,3800.0,90.99,91.0309,90.9737,91.0309,3800.0
2015-04-08 13:45:00,111.5,111.52,111.45,111.5,2800.0,91.0064,91.0227,90.9656,91.0064,2800.0
2015-04-08 13:50:00,111.5,111.6,111.49,111.6,2400.0,91.0064,91.088,90.9982,91.088,2400.0
2015-04-08 13:55:00,111.6,111.6,111.53,111.53,5400.0,91.088,91.088,91.0309,91.0309,5400.0
2015-04-08 14:00:00,111.58,111.6,111.32,111.42,7800.0,91.0717,91.088,90.8595,90.9411,7800.0
2015-04-08 14:05:00,111.39,111.46,111.08,111.08,5200.0,90.9166,90.9737,90.6636,90.6636,5200.0
2015-04-08 14:10:00,111.1,111.62,111.09,111.62,6300.0,90.6799,91.1043,90.6717,91.1043,6300.0
2015-04-08 14:15:00,111.57,111.8,111.57,111.67,7300.0,91.0635,91.2512,91.0635,91.1451,7300.0
2015-04-08 14:20:00,111.69,111.82,111.56,111.56,10900.0,91.1614,91.2676,91.0553,91.0553,10900.0
2015-04-08 14:25:00,111.54,111.61,111.51,111.54,2600.0,91.039,91.0962,91.0145,91.039,2600.0
2015-04-08 14:30:00,111.56,111.62,111.53,111.6,12100.0,91.0553,91.1043,91.0309,91.088,12100.0
2015-04-08 14:35:00,111.6,111.61,111.5,111.6,13600.0,91.088,91.0962,91.0064,91.088,13600.0
2015-04-08 14:40:00,111.57,111.6,111.38,111.53,5000.0,91.0635,91.088,90.9084,91.0309,5000.0
2015-04-08 14:45:00,111.54,111.59,111.49,111.57,4000.0,91.039,91.0798,90.9982,91.0635,4000.0
2015-04-08 14:50:00,111.59,111.61,111.34,111.36,10500.0,91.0798,91.0962,90.8758,90.8921,10500.0
2015-04-08 14:55:00,111.36,111.38,111.17,111.23,32500.0,90.8921,90.9084,90.737,90.786,32500.0
2015-04-08 15:00:00,111.2,111.25,111.15,111.15,40400.0,90.7615,90.8023,90.7207,90.7207,40400.0
2015-04-08 15:05:00,111.14,111.23,111.09,111.14,43600.0,90.7125,90.786,90.6717,90.7125,43600.0
2015-04-08 15:10:00,111.18,111.38,111.16,111.18,13200.0,90.7452,90.9084,90.7289,90.7452,13200.0
2015-04-08 15:15:00,111.2,111.24,111.13,111.17,13200.0,90.7615,90.7942,90.7044,90.737,13200.0
2015-04-08 15:20:00,111.18,111.34,111.17,111.3,19900.0,90.7452,90.8758,90.737,90.8431,19900.0
2015-04-08 15:25:00,111.32,111.5,111.32,111.38,64100.0,90.8595,91.0064,90.8595,90.9084,64100.0
2015-04-08 15:30:00,111.41,111.46,111.32,111.38,9200.0,90.9329,90.9737,90.8595,90.9084,9200.0
2015-04-08 15:35:00,111.38,111.52,111.38,111.52,12300.0,90.9084,91.0227,90.9084,91.0227,12300.0
2015-04-08 15:40:00,111.52,111.54,111.45,111.47,18300.0,91.0227,91.039,90.9656,90.9819,18300.0
2015-04-08 15:45:00,111.47,111.55,111.46,111.48,28100.0,90.9819,91.0472,90.9737,90.99,28100.0
2015-04-08 15:50:00,111.48,111.53,111.46,111.52,24800.0,90.99,91.0309,90.9737,91.0227,24800.0
2015-04-08 15:55:00,111.52,111.57,111.47,111.55,59800.0,91.0227,91.0635,90.9819,91.0472,59800.0
2015-04-09 09:30:00,111.48,111.99,111.33,111.99,12100.0,90.99,91.4063,90.8676,91.4063,12100.0
2015-04-09 09:35:00,111.99,112.26,111.99,112.08,8100.0,91.4063,91.6267,91.4063,91.4798,8100.0
2015-04-09 09:40:00,112.11,112.11,111.63,111.83,10200.0,91.5043,91.5043,91.1125,91.2757,10200.0
2015-04-09 09:45:00,111.78,111.95,111.77,111.83,9100.0,91.2349,91.3737,91.2267,91.2757,9100.0
2015-04-09 09:50:00,111.75,111.75,111.43,111.45,6200.0,91.2104,91.2104,90.9492,90.9656,6200.0
2015-04-09 09:55:00,111.45,111.69,111.45,111.68,9900.0,90.9656,91.1614,90.9656,91.1533,9900.0
2015-04-09 10:00:00,111.69,111.98,111.67,111.94,12100.0,91.1614,91.3981,91.1451,91.3655,12100.0
2015-04-09 10:05:00,111.94,111.94,111.63,111.7,3400.0,91.3655,91.3655,91.1125,91.1696,3400.0
2015-04-09 10:10:00,111.74,111.85,111.61,111.77,8600.0,91.2023,91.292,91.0962,91.2267,8600.0
2015-04-09 10:15:00,111.76,111.77,111.53,111.57,5800.0,91.2186,91.2267,91.0309,91.0635,5800.0
2015-04-09 10:20:00,111.57,111.63,111.49,111.6,5800.0,91.0635,91.1125,90.9982,91.088,5800.0
2015-04-09 10:25:00,111.6,111.67,111.47,111.67,5400.0,91.088,91.1451,90.9819,91.1451,5400.0
2015-04-09 10:30:00,111.66,111.66,111.48,111.54,5800.0,91.137,91.137,90.99,91.039,5800.0
2015-04-09 10:35:00,111.55,111.58,111.42,111.5,8900.0,91.0472,91.0717,90.9411,91.0064,8900.0
2015-04-09 10:40:00,111.5,111.5,111.26,111.28,6400.0,91.0064,91.0064,90.8105,90.8268,6400.0
2015-04-09 10:45:00,111.32,111.32,111.16,111.16,3500.0,90.8595,90.8595,90.7289,90.7289,3500.0
2015-04-09 10:50:00,111.15,111.19,111.08,111.1,5100.0,90.7207,90.7533,90.6636,90.6799,5100.0
2015-04-09 10:55:00,111.17,111.3,111.12,111.29,3100.0,90.737,90.8431,90.6962,90.835,3100.0
2015-04-09 11:00:00,111.27,111.3,111.14,111.3,7000.0,90.8186,90.8431,90.7125,90.8431,7000.0
2015-04-09 11:05:00,111.31,111.31,111.24,111.26,7400.0,90.8513,90.8513,90.7942,90.8105,7400.0
2015-04-09 11:10:00,111.26,111.26,111.1,111.11,7000.0,90.8105,90.8105,90.6799,90.688,7000.0
2015-04-09 11:15:00,111.1,111.11,111.01,111.05,6000.0,90.6799,90.688,90.6064,90.6391,6000.0
2015-04-09 11:20:00,111.07,111.08,110.97,111.02,3200.0,90.6554,90.6636,90.5738,90.6146,3200.0
2015-04-09 11:25:00,111.05,111.24,111.05,111.24,3800.0,90.6391,90.7942,90.6391,90.7942,3800.0
2015-04-09 11:30:00,111.25,111.44,111.25,111.44,4900.0,90.8023,90.9574,90.8023,90.9574,4900.0
2015-04-09 11:35:00,111.46,111.54,111.4,111.52,6200.0,90.9737,91.039,90.9247,91.0227,6200.0
2015-04-09 11:40:00,111.5,111.56,111.38,111.56,6100.0,91.0064,91.0553,90.9084,91.0553,6100.0
2015-04-09 11:45:00,111.53,111.57,111.45,111.46,8300.0,91.0309,91.0635,90.9656,90.9737,8300.0
2015-04-09 11:50:00,111.45,111.45,111.33,111.39,4500.0,90.9656,90.9656,90.8676,90.9166,4500.0
2015-04-09 11:55:00,111.35,111.46,111.35,111.46,7400.0,90.8839,90.9737,90.8839,90.9737,7400.0
2015-04-09 12:00:00,111.46,111.53,111.42,111.47,4500.0,90.9737,91.0309,90.9411,90.9819,4500.0
2015-04-09 12:05:00,111.5,111.5,111.47,111.49,1600.0,91.0064,91.0064,90.9819,90.9982,1600.0
2015-04-09 12:10:00,111.49,111.5,111.4,111.44,7100.0,90.9982,91.0064,90.9247,90.9574,7100.0
2015-04-09 12:15:00,111.51,111.59,111.5,111.5,6800.0,91.0145,91.0798,91.0064,91.0064,6800.0
2015-04-09 12:20:00,111.51,111.56,111.51,111.55,2700.0,91.0145,91.0553,91.0145,91.0472,2700.0
2015-04-09 12:25:00,111.6,111.62,111.52,111.52,7700.0,91.088,91.1043,91.0227,91.0227,7700.0
2015-04-09 12:30:00,111.52,111.57,111.49,111.55,6500.0,91.0227,91.0635,90.9982,91.0472,6500.0
2015-04-09 12:35:00,111.56,111.65,111.55,111.57,9800.0,91.0553,91.1288,91.0472,91.0635,9800.0
2015-04-09 12:40:00,111.58,111.61,111.55,111.55,4000.0,91.0717,91.0962,91.0472,91.0472,4000.0
2015-04-09 12:45:00,111.56,111.61,111.55,111.61,5000.0,91.0553,91.0962,91.0472,91.0962,5000.0
2015-04-09 12:50:00,111.6,111.65,111.57,111.63,12700.0,91.088,91.1288,91.0635,91.1125,12700.0
2015-04-09 12:55:00,111.61,111.64,111.54,111.55,6000.0,91.0962,91.1206,91.039,91.0472,6000.0
2015-04-09 13:00:00,111.57,111.57,111.47,111.49,22000.0,91.0635,91.0635,90.9819,90.9982,22000.0
2015-04-09 13:05:00,111.5,111.57,111.5,111.53,8900.0,91.0064,91.0635,91.0064,91.0309,8900.0
2015-04-09 13:10:00,111.56,111.62,111.55,111.56,7900.0,91.0553,91.1043,91.0472,91.0553,7900.0
2015-04-09 13:15:00,111.53,111.6,111.53,111.6,5500.0,91.0309,91.088,91.0309,91.088,5500.0
2015-04-09 13:20:00,111.6,111.64,111.53,111.56,16300.0,91.088,91.1206,91.0309,91.0553,16300.0
2015-04-09 13:25:00,111.56,111.63,111.56,111.57,40800.0,91.0553,91.1125,91.0553,91.0635,40800.0
2015-04-09 13:30:00,111.6,111.63,111.56,111.63,14900.0,91.088,91.1125,91.0553,91.1125,14900.0
2015-04-09 13:35:00,111.59,111.65,111.56,111.57,4700.0,91.0798,91.1288,91.0553,91.0635,4700.0
2015-04-09 13:40:00,111.57,111.64,111.57,111.63,3700.0,91.0635,91.1206,91.0635,91.1125,3700.0
2015-04-09 13:45:00,111.64,111.69,111.58,111.58,10200.0,91.1206,91.1614,91.0717,91.0717,10200.0
2015-04-09 13:50:00,111.61,111.64,111.48,111.48,9500.0,91.0962,91.1206,90.99,90.99,9500.0
2015-04-09 13:55:00,111.46,111.56,111.43,111.56,3100.0,90.9737,91.0553,90.9492,91.0553,3100.0
2015-04-09 14:00:00,111.56,111.59,111.51,111.52,7900.0,91.0553,91.0798,91.0145,91.0227,7900.0
2015-04-09 14:05:00,111.53,111.58,111.52,111.53,13300.0,91.0309,91.0717,91.0227,91.0309,13300.0
2015-04-09 14:10:00,111.53,111.61,111.52,111.61,8700.0,91.0309,91.0962,91.0227,91.0962,8700.0
2015-04-09 14:15:00,111.59,111.66,111.58,111.62,6500.0,91.0798,91.137,91.0717,91.1043,6500.0
2015-04-09 14:20:00,111.62,111.64,111.54,111.59,13500.0,91.1043,91.1206,91.039,91.0798,13500.0
2015-04-09 14:25:00,111.6,111.6,111.52,111.53,22000.0,91.088,91.088,91.0227,91.0309,22000.0
2015-04-09 14:30:00,111.54,111.58,111.45,111.47,8000.0,91.039,91.0717,90.9656,90.9819,8000.0
2015-04-09 14:35:00,111.46,111.58,111.46,111.55,16300.0,90.9737,91.0717,90.9737,91.0472,16300.0
2015-04-09 14:40:00,111.55,111.58,111.5,111.52,10400.0,91.0472,91.0717,91.0064,91.0227,10400.0
2015-04-09 14:45:00,111.53,111.56,111.53,111.55,10200.0,91.0309,91.0553,91.0309,91.0472,10200.0
2015-04-09 14:50:00,111.55,111.57,111.5,111.53,21900.0,91.0472,91.0635,91.0064,91.0309,21900.0
2015-04-09 14:55:00,111.53,111.57,111.5,111.52,20600.0,91.0309,91.0635,91.0064,91.0227,20600.0
2015-04-09 15:00:00,111.53,111.64,111.53,111.58,33700.0,91.0309,91.1206,91.0309,91.0717,33700.0
2015-04-09 15:05:00,111.57,111.57,111.48,111.5,58900.0,91.0635,91.0635,90.99,91.0064,58900.0
2015-04-09 15:10:00,111.5,111.73,111.49,111.72,84500.0,91.0064,91.1941,90.9982,91.1859,84500.0
2015-04-09 15:15:00,111.71,111.77,111.58,111.77,78600.0,91.1778,91.2267,91.0717,91.2267,78600.0
2015-04-09 15:20:00,111.78,111.89,111.76,111.79,59600.0,91.2349,91.3247,91.2186,91.2431,59600.0
2015-04-09 15:25:00,111.8,112.05,111.79,112.05,28400.0,91.2512,91.4553,91.2431,91.4553,28400.0
2015-04-09 15:30:00,112.07,112.09,111.86,111.86,23900.0,91.4716,91.4879,91.3002,91.3002,23900.0
2015-04-09 15:35:00,111.87,111.91,111.82,111.85,26400.0,91.3084,91.341,91.2676,91.292,26400.0
2015-04-09 15:40:00,111.84,111.87,111.79,111.83,26000.0,91.2839,91.3084,91.2431,91.2757,26000.0
2015-04-09 15:45:00,111.84,111.87,111.74,111.8,44000.0,91.2839,91.3084,91.2023,91.2512,44000.0
2015-04-09 15:50:00,111.8,111.82,111.76,111.79,38600.0,91.2512,91.2676,91.2186,91.2431,38600.0
2015-04-09 15:55:00,111.79,111.8,111.61,111.7,84600.0,91.2431,91.2512,91.0962,91.1696,84600.0
2015-04-10 09:30:00,111.51,111.6,111.25,111.25,24800.0,91.0145,91.088,90.8023,90.8023,24800.0
2015-04-10 09:35:00,111.38,111.39,111.14,111.28,5500.0,90.9084,90.9166,90.7125,90.8268,5500.0
2015-04-10 09:40:00,111.23,111.23,110.75,110.81,9800.0,90.786,90.786,90.3942,90.4432,9800.0
2015-04-10 09:45:00,110.82,110.82,110.17,110.19,15200.0,90.4514,90.4514,89.9208,89.9371,15200.0
2015-04-10 09:50:00,110.25,110.57,110.17,110.41,15600.0,89.9861,90.2473,89.9208,90.1167,15600.0
2015-04-10 09:55:00,110.37,110.54,110.33,110.47,19400.0,90.0841,90.2228,90.0514,90.1657,19400.0
2015-04-10 10:00:00,110.5,110.66,110.41,110.62,29100.0,90.1902,90.3208,90.1167,90.2881,29100.0
2015-04-10 10:05:00,110.62,110.65,110.47,110.62,10200.0,90.2881,90.3126,90.1657,90.2881,10200.0
2015-04-10 10:10:00,110.64,110.66,110.47,110.6,58100.0,90.3044,90.3208,90.1657,90.2718,58100.0
2015-04-10 10:15:00,110.58,110.67,110.44,110.48,48400.0,90.2555,90.3289,90.1412,90.1738,48400.0
2015-04-10 10:20:00,110.51,110.61,110.43,110.56,10500.0,90.1983,90.2799,90.133,90.2391,10500.0
2015-04-10 10:25:00,110.61,111.0,110.61,110.88,18800.0,90.2799,90.5983,90.2799,90.5003,18800.0
2015-04-10 10:30:00,110.89,111.0,110.86,110.99,12900.0,90.5085,90.5983,90.484,90.5901,12900.0
2015-04-10 10:35:00,110.98,111.26,110.96,111.22,8500.0,90.5819,90.8105,90.5656,90.7778,8500.0
2015-04-10 10:40:00,111.25,111.28,111.18,111.25,12200.0,90.8023,90.8268,90.7452,90.8023,12200.0
2015-04-10 10:45:00,111.25,111.25,111.18,111.23,6400.0,90.8023,90.8023,90.7452,90.786,6400.0
2015-04-10 10:50:00,111.22,111.28,111.18,111.19,13400.0,90.7778,90.8268,90.7452,90.7533,13400.0
2015-04-10 10:55:00,111.18,111.26,111.11,111.25,4700.0,90.7452,90.8105,90.688,90.8023,4700.0
2015-04-10 11:00:00,111.22,111.33,111.22,111.3,19700.0,90.7778,90.8676,90.7778,90.8431,19700.0
2015-04-10 11:05:00,111.33,111.49,111.31,111.48,6000.0,90.8676,90.9982,90.8513,90.99,6000.0
2015-04-10 11:10:00,111.52,111.52,111.44,111.47,6500.0,91.0227,91.0227,90.9574,90.9819,6500.0
2015-04-10 11:15:00,111.48,111.52,111.45,111.45,42700.0,90.99,91.0227,90.9656,90.9656,42700.0
2015-04-10 11:20:00,111.48,111.52,111.48,111.49,10300.0,90.99,91.0227,90.99,90.9982,10300.0
2015-04-10 11:25:00,111.48,111.51,111.35,111.42,11300.0,90.99,91.0145,90.8839,90.9411,11300.0
2015-04-10 11:30:00,111.42,111.54,111.41,111.5,4400.0,90.9411,91.039,90.9329,91.0064,4400.0
2015-04-10 11:35:00,111.51,111.53,111.46,111.5,6900.0,91.0145,91.0309,90.9737,91.0064,6900.0
2015-04-10 11:40:00,111.48,111.53,111.43,111.46,7900.0,90.99,91.0309,90.9492,90.9737,7900.0
2015-04-10 11:45:00,111.46,111.48,111.41,111.41,3700.0,90.9737,90.99,90.9329,90.9329,3700.0
2015-04-10 11:50:00,111.41,111.41,111.34,111.34,2100.0,90.9329,90.9329,90.8758,90.8758,2100.0
2015-04-10 11:55:00,111.34,111.38,111.33,111.38,5700.0,90.8758,90.9084,90.8676,90.9084,5700.0
2015-04-10 12:00:00,111.35,111.49,111.34,111.49,4400.0,90.8839,90.9982,90.8758,90.9982,4400.0
2015-04-10 12:05:00,111.49,111.52,111.45,111.45,6200.0,90.9982,91.0227,90.9656,90.9656,6200.0
2015-04-10 12:10:00,111.44,111.45,111.41,111.45,2600.0,90.9574,90.9656,90.9329,90.9656,2600.0
2015-04-10 12:15:00,111.42,111.51,111.41,111.49,4500.0,90.9411,91.0145,90.9329,90.9982,4500.0
2015-04-10 12:20:00,111.49,111.51,111.46,111.5,5900.0,90.9982,91.0145,90.9737,91.0064,5900.0
2015-04-10 12:25:00,111.51,111.51,111.36,111.38,9700.0,91.0145,91.0145,90.8921,90.9084,9700.0
2015-04-10 12:30:00,111.35,111.36,111.32,111.34,3400.0,90.8839,90.8921,90.8595,90.8758,3400.0
2015-04-10 12:35:00,111.33,111.36,111.32,111.34,4800.0,90.8676,90.8921,90.8595,90.8758,4800.0
2015-04-10 12:40:00,111.33,111.36,111.3,111.35,5900.0,90.8676,90.8921,90.8431,90.8839,5900.0
2015-04-10 12:45:00,111.35,111.35,111.32,111.32,2200.0,90.8839,90.8839,90.8595,90.8595,2200.0
2015-04-10 12:50:00,111.32,111.36,111.3,111.32,6800.0,90.8595,90.8921,90.8431,90.8595,6800.0
2015-04-10 12:55:00,111.32,111.35,111.3,111.34,2500.0,90.8595,90.8839,90.8431,90.8758,2500.0
2015-04-10 13:00:00,111.34,111.41,111.33,111.41,7800.0,90.8758,90.9329,90.8676,90.9329,7800.0
2015-04-10 13:05:00,111.41,111.44,111.4,111.44,3500.0,90.9329,90.9574,90.9247,90.9574,3500.0
2015-04-10 13:10:00,111.43,111.46,111.36,111.37,10300.0,90.9492,90.9737,90.8921,90.9003,10300.0
2015-04-10 13:15:00,111.36,111.41,111.34,111.37,3500.0,90.8921,90.9329,90.8758,90.9003,3500.0
2015-04-10 13:20:00,111.36,111.37,111.27,111.27,7100.0,90.8921,90.9003,90.8186,90.8186,7100.0
2015-04-10 13:25:00,111.25,111.3,111.24,111.26,4100.0,90.8023,90.8431,90.7942,90.8105,4100.0
2015-04-10 13:30:00,111.31,111.35,111.3,111.35,2800.0,90.8513,90.8839,90.8431,90.8839,2800.0
2015-04-10 13:35:00,111.35,111.35,111.33,111.34,6600.0,90.8839,90.8839,90.8676,90.8758,6600.0
2015-04-10 13:40:00,111.35,111.36,111.35,111.36,2200.0,90.8839,90.8921,90.8839,90.8921,2200.0
2015-04-10 13:45:00,111.37,111.5,111.37,111.48,3000.0,90.9003,91.0064,90.9003,90.99,3000.0
2015-04-10 13:50:00,111.48,111.5,111.44,111.49,11100.0,90.99,91.0064,90.9574,90.9982,11100.0
2015-04-10 13:55:00,111.51,111.53,111.49,111.53,1600.0,91.0145,91.0309,90.9982,91.0309,1600.0
2015-04-10 14:00:00,111.51,111.55,111.5,111.53,2300.0,91.0145,91.0472,91.0064,91.0309,2300.0
2015-04-10 14:05:00,111.53,111.57,111.51,111.57,5200.0,91.0309,91.0635,91.0145,91.0635,5200.0
2015-04-10 14:10:00,111.56,111.64,111.56,111.57,5100.0,91.0553,91.1206,91.0553,91.0635,5100.0
2015-04-10 14:15:00,111.57,111.57,111.49,111.5,6000.0,91.0635,91.0635,90.9982,91.0064,6000.0
2015-04-10 14:20:00,111.5,111.51,111.44,111.47,6800.0,91.0064,91.0145,90.9574,90.9819,6800.0
2015-04-10 14:25:00,111.46,111.53,111.46,111.53,3100.0,90.9737,91.0309,90.9737,91.0309,3100.0
2015-04-10 14:30:00,111.5,111.53,111.46,111.52,4900.0,91.0064,91.0309,90.9737,91.0227,4900.0
2015-04-10 14:35:00,111.5,111.58,111.5,111.58,7800.0,91.0064,91.0717,91.0064,91.0717,7800.0
2015-04-10 14:40:00,111.58,111.58,111.56,111.58,16500.0,91.0717,91.0717,91.0553,91.0717,16500.0
2015-04-10 14:45:00,111.58,111.6,111.57,111.58,13700.0,91.0717,91.088,91.0635,91.0717,13700.0
2015-04-10 14:50:00,111.58,111.58,111.53,111.54,10800.0,91.0717,91.0717,91.0309,91.039,10800.0
2015-04-10 14:55:00,111.55,111.58,111.53,111.54,11000.0,91.0472,91.0717,91.0309,91.039,11000.0
2015-04-10 15:00:00,111.55,111.55,111.52,111.54,5500.0,91.0472,91.0472,91.0227,91.039,5500.0
2015-04-10 15:05:00,111.55,111.55,111.54,111.55,4800.0,91.0472,91.0472,91.039,91.0472,4800.0
2015-04-10 15:10:00,111.55,111.55,111.53,111.55,10500.0,91.0472,91.0472,91.0309,91.0472,10500.0
2015-04-10 15:15:00,111.55,111.55,111.5,111.55,9800.0,91.0472,91.0472,91.0064,91.0472,9800.0
2015-04-10 15:20:00,111.55,111.58,111.53,111.55,8800.0,91.0472,91.0717,91.0309,91.0472,8800.0
2015-04-10 15:25:00,111.55,111.55,111.52,111.55,9400.0,91.0472,91.0472,91.0227,91.0472,9400.0
2015-04-10 15:30:00,111.55,111.55,111.48,111.53,13800.0,91.0472,91.0472,90.99,91.0309,13800.0
2015-04-10 15:35:00,111.55,111.55,111.52,111.53,8700.0,91.0472,91.0472,91.0227,91.0309,8700.0
2015-04-10 15:40:00,111.55,111.55,111.48,111.52,11600.0,91.0472,91.0472,90.99,91.0227,11600.0
2015-04-10 15:45:00,111.55,111.55,111.53,111.54,19600.0,91.0472,91.0472,91.0309,91.039,19600.0
2015-04-10 15:50:00,111.55,111.55,111.52,111.53,16100.0,91.0472,91.0472,91.0227,91.0309,16100.0
2015-04-10 15:55:00,111.52,111.55,111.48,111.53,19300.0,91.0227,91.0472,90.99,91.0309,19300.0
2015-04-13 09:30:00,111.46,111.66,111.31,111.66,13100.0,90.9737,91.137,90.8513,91.137,13100.0
2015-04-13 09:35:00,111.47,111.66,111.27,111.59,5900.0,90.9819,91.137,90.8186,91.0798,5900.0
2015-04-13 09:40:00,111.59,111.6,111.5,111.57,2900.0,91.0798,91.088,91.0064,91.0635,2900.0
2015-04-13 09:45:00,111.58,111.69,111.51,111.58,10600.0,91.0717,91.1614,91.0145,91.0717,10600.0
2015-04-13 09:50:00,111.61,111.65,111.52,111.59,5600.0,91.0962,91.1288,91.0227,91.0798,5600.0
2015-04-13 09:55:00,111.59,111.64,111.48,111.62,10800.0,91.0798,91.1206,90.99,91.1043,10800.0
2015-04-13 10:00:00,111.64,111.64,111.48,111.48,4400.0,91.1206,91.1206,90.99,90.99,4400.0
2015-04-13 10:05:00,111.46,111.6,111.46,111.57,3000.0,90.9737,91.088,90.9737,91.0635,3000.0
2015-04-13 10:10:00,111.58,111.64,111.5,111.54,8100.0,91.0717,91.1206,91.0064,91.039,8100.0
2015-04-13 10:15:00,111.57,111.62,111.54,111.62,2100.0,91.0635,91.1043,91.039,91.1043,2100.0
2015-04-13 10:20:00,111.59,111.64,111.52,111.6,9100.0,91.0798,91.1206,91.0227,91.088,9100.0
2015-04-13 10:25:00,111.6,111.61,111.54,111.54,4400.0,91.088,91.0962,91.039,91.039,4400.0
2015-04-13 10:30:00,111.53,111.63,111.51,111.59,3300.0,91.0309,91.1125,91.0145,91.0798,3300.0
2015-04-13 10:35:00,111.59,111.74,111.59,111.72,4900.0,91.0798,91.2023,91.0798,91.1859,4900.0
2015-04-13 10:40:00,111.72,111.75,111.66,111.72,5300.0,91.1859,91.2104,91.137,91.1859,5300.0
2015-04-13 10:45:00,111.73,111.75,111.65,111.65,4900.0,91.1941,91.2104,91.1288,91.1288,4900.0
2015-04-13 10:50:00,111.68,111.74,111.6,111.74,3800.0,91.1533,91.2023,91.088,91.2023,3800.0
2015-04-13 10:55:00,111.73,111.76,111.7,111.74,2000.0,91.1941,91.2186,91.1696,91.2023,2000.0
2015-04-13 11:00:00,111.74,111.76,111.71,111.71,6300.0,91.2023,91.2186,91.1778,91.1778,6300.0
2015-04-13 11:05:00,111.72,111.77,111.69,111.69,64100.0,91.1859,91.2267,91.1614,91.1614,64100.0
2015-04-13 11:10:00,111.67,111.72,111.61,111.72,4100.0,91.1451,91.1859,91.0962,91.1859,4100.0
2015-04-13 11:15:00,111.75,111.77,111.65,111.65,4000.0,91.2104,91.2267,91.1288,91.1288,4000.0
2015-04-13 11:20:00,111.64,111.71,111.64,111.71,2400.0,91.1206,91.1778,91.1206,91.1778,2400.0
2015-04-13 11:25:00,111.7,111.79,111.65,111.65,14000.0,91.1696,91.2431,91.1288,91.1288,14000.0
2015-04-13 11:30:00,111.67,111.78,111.64,111.75,7600.0,91.1451,91.2349,91.1206,91.2104,7600.0
2015-04-13 11:35:00,111.75,111.78,111.74,111.74,6500.0,91.2104,91.2349,91.2023,91.2023,6500.0
2015-04-13 11:40:00,111.76,111.76,111.68,111.73,4800.0,91.2186,91.2186,91.1533,91.1941,4800.0
2015-04-13 11:45:00,111.75,111.77,111.69,111.7,2700.0,91.2104,91.2267,91.1614,91.1696,2700.0
2015-04-13 11:50:00,111.72,111.72,111.59,111.59,3800.0,91.1859,91.1859,91.0798,91.0798,3800.0
2015-04-13 11:55:00,111.63,111.68,111.63,111.65,4900.0,91.1125,91.1533,91.1125,91.1288,4900.0
2015-04-13 12:00:00,111.65,111.69,111.63,111.68,3300.0,91.1288,91.1614,91.1125,91.1533,3300.0
2015-04-13 12:05:00,111.69,111.69,111.56,111.56,4000.0,91.1614,91.1614,91.0553,91.0553,4000.0
2015-04-13 12:10:00,111.56,111.59,111.55,111.58,4300.0,91.0553,91.0798,91.0472,91.0717,4300.0
2015-04-13 12:15:00,111.59,111.6,111.49,111.5,3300.0,91.0798,91.088,90.9982,91.0064,3300.0
2015-04-13 12:20:00,111.5,111.55,111.5,111.54,2500.0,91.0064,91.0472,91.0064,91.039,2500.0
2015-04-13 12:25:00,111.54,111.54,111.4,111.52,2900.0,91.039,91.039,90.9247,91.0227,2900.0
2015-04-13 12:30:00,111.53,111.6,111.53,111.59,4200.0,91.0309,91.088,91.0309,91.0798,4200.0
2015-04-13 12:35:00,111.58,111.64,111.57,111.57,10900.0,91.0717,91.1206,91.0635,91.0635,10900.0
2015-04-13 12:40:00,111.56,111.64,111.53,111.62,7000.0,91.0553,91.1206,91.0309,91.1043,7000.0
2015-04-13 12:45:00,111.63,111.74,111.62,111.71,6700.0,91.1125,91.2023,91.1043,91.1778,6700.0
2015-04-13 12:50:00,111.72,111.75,111.71,111.74,3400.0,91.1859,91.2104,91.1778,91.2023,3400.0
2015-04-13 12:55:00,111.75,111.8,111.72,111.8,7000.0,91.2104,91.2512,91.1859,91.2512,7000.0
2015-04-13 13:00:00,111.78,111.78,111.7,111.71,4900.0,91.2349,91.2349,91.1696,91.1778,4900.0
2015-04-13 13:05:00,111.71,111.74,111.64,111.64,1900.0,91.1778,91.2023,91.1206,91.1206,1900.0
2015-04-13 13:10:00,111.62,111.62,111.54,111.54,2500.0,91.1043,91.1043,91.039,91.039,2500.0
2015-04-13 13:15:00,111.6,111.64,111.58,111.63,2200.0,91.088,91.1206,91.0717,91.1125,2200.0
2015-04-13 13:20:00,111.64,111.69,111.51,111.51,4000.0,91.1206,91.1614,91.0145,91.0145,4000.0
2015-04-13 13:25:00,111.52,111.58,111.52,111.56,5300.0,91.0227,91.0717,91.0227,91.0553,5300.0
2015-04-13 13:30:00,111.55,111.55,111.44,111.49,3400.0,91.0472,91.0472,90.9574,90.9982,3400.0
2015-04-13 13:35:00,111.47,111.52,111.47,111.48,3400.0,90.9819,91.0227,90.9819,90.99,3400.0
2015-04-13 13:40:00,111.5,111.5,111.4,111.4,2700.0,91.0064,91.0064,90.9247,90.9247,2700.0
2015-04-13 13:45:00,111.32,111.32,111.26,111.28,3200.0,90.8595,90.8595,90.8105,90.8268,3200.0
2015-04-13 13:50:00,111.28,111.32,111.22,111.3,2600.0,90.8268,90.8595,90.7778,90.8431,2600.0
2015-04-13 13:55:00,111.31,111.36,111.24,111.27,5600.0,90.8513,90.8921,90.7942,90.8186,5600.0
2015-04-13 14:00:00,111.31,111.33,111.25,111.33,3300.0,90.8513,90.8676,90.8023,90.8676,3300.0
2015-04-13 14:05:00,111.34,111.41,111.32,111.36,4000.0,90.8758,90.9329,90.8595,90.8921,4000.0
2015-04-13 14:10:00,111.39,111.47,111.39,111.4,4600.0,90.9166,90.9819,90.9166,90.9247,4600.0
2015-04-13 14:15:00,111.41,111.43,111.36,111.43,2700.0,90.9329,90.9492,90.8921,90.9492,2700.0
2015-04-13 14:20:00,111.46,111.47,111.41,111.44,3400.0,90.9737,90.9819,90.9329,90.9574,3400.0
2015-04-13 14:25:00,111.43,111.49,111.4,111.44,3600.0,90.9492,90.9982,90.9247,90.9574,3600.0
2015-04-13 14:30:00,111.48,111.48,111.42,111.44,3700.0,90.99,90.99,90.9411,90.9574,3700.0
2015-04-13 14:35:00,111.44,111.53,111.44,111.48,2900.0,90.9574,91.0309,90.9574,90.99,2900.0
2015-04-13 14:40:00,111.49,111.55,111.48,111.53,3700.0,90.9982,91.0472,90.99,91.0309,3700.0
2015-04-13 14:45:00,111.53,111.57,111.46,111.46,4400.0,91.0309,91.0635,90.9737,90.9737,4400.0
2015-04-13 14:50:00,111.48,111.5,111.28,111.33,5900.0,90.99,91.0064,90.8268,90.8676,5900.0
2015-04-13 14:55:00,111.36,111.36,111.25,111.3,8100.0,90.8921,90.8921,90.8023,90.8431,8100.0
2015-04-13 15:00:00,111.32,111.34,111.26,111.32,4000.0,90.8595,90.8758,90.8105,90.8595,4000.0
2015-04-13 15:05:00,111.35,111.53,111.32,111.49,8100.0,90.8839,91.0309,90.8595,90.9982,8100.0
2015-04-13 15:10:00,111.48,111.48,111.37,111.45,7800.0,90.99,90.99,90.9003,90.9656,7800.0
2015-04-13 15:15:00,111.42,111.43,111.31,111.34,4400.0,90.9411,90.9492,90.8513,90.8758,4400.0
2015-04-13 15:20:00,111.35,111.41,111.18,111.18,10500.0,90.8839,90.9329,90.7452,90.7452,10500.0
2015-04-13 15:25:00,111.22,111.25,111.1,111.15,6700.0,90.7778,90.8023,90.6799,90.7207,6700.0
2015-04-13 15:30:00,111.15,111.16,111.07,111.12,11200.0,90.7207,90.7289,90.6554,90.6962,11200.0
2015-04-13 15:35:00,111.13,111.25,111.13,111.23,12700.0,90.7044,90.8023,90.7044,90.786,12700.0
2015-04-13 15:40:00,111.24,111.36,111.23,111.32,14800.0,90.7942,90.8921,90.786,90.8595,14800.0
2015-04-13 15:45:00,111.35,111.35,111.17,111.31,23300.0,90.8839,90.8839,90.737,90.8513,23300.0
2015-04-13 15:50:00,111.29,111.33,111.23,111.32,22600.0,90.835,90.8676,90.786,90.8595,22600.0
2015-04-13 15:55:00,111.31,111.34,111.26,111.28,30500.0,90.8513,90.8758,90.8105,90.8268,30500.0
2015-04-14 09:30:00,110.01,111.17,110.0,111.0,38800.0,89.7902,90.737,89.7821,90.5983,38800.0
2015-04-14 09:35:00,110.85,111.12,110.57,110.57,23200.0,90.4758,90.6962,90.2473,90.2473,23200.0
2015-04-14 09:40:00,110.57,110.74,110.57,110.68,8900.0,90.2473,90.3861,90.2473,90.3371,8900.0
2015-04-14 09:45:00,110.68,110.8,110.62,110.8,20800.0,90.3371,90.435,90.2881,90.435,20800.0
2015-04-14 09:50:00,110.82,110.95,110.6,110.64,6200.0,90.4514,90.5575,90.2718,90.3044,6200.0
2015-04-14 09:55:00,110.63,110.74,110.46,110.54,9700.0,90.2963,90.3861,90.1575,90.2228,9700.0
2015-04-14 10:00:00,110.52,110.58,110.27,110.39,19200.0,90.2065,90.2555,90.0024,90.1004,19200.0
2015-04-14 10:05:00,110.34,110.5,110.27,110.46,14900.0,90.0596,90.1902,90.0024,90.1575,14900.0
2015-04-14 10:10:00,110.45,110.89,110.45,110.82,39700.0,90.1494,90.5085,90.1494,90.4514,39700.0
2015-04-14 10:15:00,110.81,110.97,110.79,110.9,20900.0,90.4432,90.5738,90.4269,90.5166,20900.0
2015-04-14 10:20:00,110.89,110.98,110.86,110.97,23600.0,90.5085,90.5819,90.484,90.5738,23600.0
2015-04-14 10:25:00,110.97,111.05,110.88,111.05,19400.0,90.5738,90.6391,90.5003,90.6391,19400.0
2015-04-14 10:30:00,111.05,111.08,110.98,111.0,16000.0,90.6391,90.6636,90.5819,90.5983,16000.0
2015-04-14 10:35:00,111.0,111.0,110.79,110.94,17700.0,90.5983,90.5983,90.4269,90.5493,17700.0
2015-04-14 10:40:00,110.92,111.02,110.84,111.02,22900.0,90.533,90.6146,90.4677,90.6146,22900.0
2015-04-14 10:45:00,111.02,111.1,110.97,111.07,16700.0,90.6146,90.6799,90.5738,90.6554,16700.0
2015-04-14 10:50:00,111.08,111.23,111.08,111.19,15400.0,90.6636,90.786,90.6636,90.7533,15400.0
2015-04-14 10:55:00,111.25,111.31,111.19,111.28,9100.0,90.8023,90.8513,90.7533,90.8268,9100.0
2015-04-14 11:00:00,111.25,111.26,111.13,111.17,8900.0,90.8023,90.8105,90.7044,90.737,8900.0
2015-04-14 11:05:00,111.15,111.22,111.13,111.22,18500.0,90.7207,90.7778,90.7044,90.7778,18500.0
2015-04-14 11:10:00,111.21,111.32,111.16,111.32,36000.0,90.7697,90.8595,90.7289,90.8595,36000.0
2015-04-14 11:15:00,111.33,111.36,111.29,111.36,23200.0,90.8676,90.8921,90.835,90.8921,23200.0
2015-04-14 11:20:00,111.36,111.44,111.34,111.43,13500.0,90.8921,90.9574,90.8758,90.9492,13500.0
2015-04-14 11:25:00,111.45,111.45,111.32,111.42,11900.0,90.9656,90.9656,90.8595,90.9411,11900.0
2015-04-14 11:30:00,111.44,111.51,111.44,111.48,6700.0,90.9574,91.0145,90.9574,90.99,6700.0
2015-04-14 11:35:00,111.48,111.6,111.32,111.32,14200.0,90.99,91.088,90.8595,90.8595,14200.0
2015-04-14 11:40:00,111.39,111.59,111.36,111.53,7000.0,90.9166,91.0798,90.8921,91.0309,7000.0
2015-04-14 11:45:00,111.54,111.57,111.52,111.55,4900.0,91.039,91.0635,91.0227,91.0472,4900.0
2015-04-14 11:50:00,111.55,111.61,111.54,111.59,21900.0,91.0472,91.0962,91.039,91.0798,21900.0
2015-04-14 11:55:00,111.59,111.61,111.58,111.6,6100.0,91.0798,91.0962,91.0717,91.088,6100.0
2015-04-14 12:00:00,111.6,111.63,111.49,111.5,4600.0,91.088,91.1125,90.9982,91.0064,4600.0
2015-04-14 12:05:00,111.51,111.7,111.51,111.7,22000.0,91.0145,91.1696,91.0145,91.1696,22000.0
2015-04-14 12:10:00,111.72,111.72,111.64,111.66,6800.0,91.1859,91.1859,91.1206,91.137,6800.0
2015-04-14 12:15:00,111.67,111.67,111.53,111.61,5700.0,91.1451,91.1451,91.0309,91.0962,5700.0
2015-04-14 12:20:00,111.61,111.61,111.54,111.6,3100.0,91.0962,91.0962,91.039,91.088,3100.0
2015-04-14 12:25:00,111.57,111.59,111.56,111.57,3300.0,91.0635,91.0798,91.0553,91.0635,3300.0
2015-04-14 12:30:00,111.59,111.7,111.58,111.65,19400.0,91.0798,91.1696,91.0717,91.1288,19400.0
2015-04-14 12:35:00,111.65,111.65,111.5,111.5,4600.0,91.1288,91.1288,91.0064,91.0064,4600.0
2015-04-14 12:40:00,111.5,111.64,111.5,111.61,3000.0,91.0064,91.1206,91.0064,91.0962,3000.0
2015-04-14 12:45:00,111.6,111.67,111.6,111.65,7100.0,91.088,91.1451,91.088,91.1288,7100.0
2015-04-14 12:50:00,111.63,111.68,111.63,111.68,9000.0,91.1125,91.1533,91.1125,91.1533,9000.0
2015-04-14 12:55:00,111.68,111.7,111.65,111.7,11500.0,91.1533,91.1696,91.1288,91.1696,11500.0
2015-04-14 13:00:00,111.7,111.71,111.68,111.69,21900.0,91.1696,91.1778,91.1533,91.1614,21900.0
2015-04-14 13:05:00,111.68,111.69,111.65,111.67,5600.0,91.1533,91.1614,91.1288,91.1451,5600.0
2015-04-14 13:10:00,111.67,111.75,111.64,111.69,60900.0,91.1451,91.2104,91.1206,91.1614,60900.0
2015-04-14 13:15:00,111.66,111.72,111.57,111.57,13900.0,91.137,91.1859,91.0635,91.0635,13900.0
2015-04-14 13:20:00,111.59,111.61,111.57,111.59,1600.0,91.0798,91.0962,91.0635,91.0798,1600.0
2015-04-14 13:25:00,111.61,111.61,111.49,111.5,6200.0,91.0962,91.0962,90.9982,91.0064,6200.0
2015-04-14 13:30:00,111.5,111.56,111.48,111.53,4000.0,91.0064,91.0553,90.99,91.0309,4000.0
2015-04-14 13:35:00,111.54,111.54,111.46,111.46,2500.0,91.039,91.039,90.9737,90.9737,2500.0
2015-04-14 13:40:00,111.46,111.61,111.46,111.56,7300.0,90.9737,91.0962,90.9737,91.0553,7300.0
2015-04-14 13:45:00,111.55,111.57,111.53,111.54,3200.0,91.0472,91.0635,91.0309,91.039,3200.0
2015-04-14 13:50:00,111.56,111.71,111.54,111.71,25200.0,91.0553,91.1778,91.039,91.1778,25200.0
2015-04-14 13:55:00,111.69,111.71,111.62,111.64,2800.0,91.1614,91.1778,91.1043,91.1206,2800.0
2015-04-14 14:00:00,111.65,111.71,111.59,111.7,5600.0,91.1288,91.1778,91.0798,91.1696,5600.0
2015-04-14 14:05:00,111.69,111.71,111.69,111.7,14200.0,91.1614,91.1778,91.1614,91.1696,14200.0
2015-04-14 14:10:00,111.69,111.71,111.66,111.7,4600.0,91.1614,91.1778,91.137,91.1696,4600.0
2015-04-14 14:15:00,111.71,111.71,111.66,111.67,6400.0,91.1778,91.1778,91.137,91.1451,6400.0
2015-04-14 14:20:00,111.68,111.7,111.67,111.68,8700.0,91.1533,91.1696,91.1451,91.1533,8700.0
2015-04-14 14:25:00,111.7,111.71,111.68,111.68,10000.0,91.1696,91.1778,91.1533,91.1533,10000.0
2015-04-14 14:30:00,111.69,111.69,111.61,111.64,3900.0,91.1614,91.1614,91.0962,91.1206,3900.0
2015-04-14 14:35:00,111.65,111.71,111.6,111.62,8100.0,91.1288,91.1778,91.088,91.1043,8100.0
2015-04-14 14:40:00,111.62,111.7,111.59,111.7,3600.0,91.1043,91.1696,91.0798,91.1696,3600.0
2015-04-14 14:45:00,111.7,111.74,111.67,111.67,10900.0,91.1696,91.2023,91.1451,91.1451,10900.0
2015-04-14 14:50:00,111.65,111.67,111.62,111.62,3200.0,91.1288,91.1451,91.1043,91.1043,3200.0
2015-04-14 14:55:00,111.61,111.7,111.58,111.7,6300.0,91.0962,91.1696,91.0717,91.1696,6300.0
2015-04-14 15:00:00,111.71,111.75,111.68,111.7,16600.0,91.1778,91.2104,91.1533,91.1696,16600.0
2015-04-14 15:05:00,111.69,111.73,111.66,111.66,11600.0,91.1614,91.1941,91.137,91.137,11600.0
2015-04-14 15:10:00,111.69,111.78,111.68,111.78,8000.0,91.1614,91.2349,91.1533,91.2349,8000.0
2015-04-14 15:15:00,111.77,111.8,111.64,111.65,14400.0,91.2267,91.2512,91.1206,91.1288,14400.0
2015-04-14 15:20:00,111.66,111.71,111.63,111.7,4200.0,91.137,91.1778,91.1125,91.1696,4200.0
2015-04-14 15:25:00,111.71,111.75,111.68,111.71,12800.0,91.1778,91.2104,91.1533,91.1778,12800.0
2015-04-14 15:30:00,111.72,111.78,111.69,111.69,10300.0,91.1859,91.2349,91.1614,91.1614,10300.0
2015-04-14 15:35:00,111.69,111.72,111.62,111.68,19800.0,91.1614,91.1859,91.1043,91.1533,19800.0
2015-04-14 15:40:00,111.64,111.74,111.64,111.64,20600.0,91.1206,91.2023,91.1206,91.1206,20600.0
2015-04-14 15:45:00,111.63,111.64,111.54,111.59,29000.0,91.1125,91.1206,91.039,91.0798,29000.0
2015-04-14 15:50:00,111.57,111.59,111.47,111.48,21300.0,91.0635,91.0798,90.9819,90.99,21300.0
2015-04-14 15:55:00,111.48,111.52,111.4,111.52,43000.0,90.99,91.0227,90.9247,91.0227,43000.0
2015-04-15 09:30:00,111.71,112.33,111.71,112.33,49400.0,91.1778,91.6838,91.1778,91.6838,49400.0
2015-04-15 09:35:00,112.35,112.44,112.06,112.32,11100.0,91.7001,91.7736,91.4634,91.6757,11100.0
2015-04-15 09:40:00,112.33,112.34,112.09,112.11,12200.0,91.6838,91.692,91.4879,91.5043,12200.0
2015-04-15 09:45:00,112.24,112.36,112.18,112.29,8000.0,91.6104,91.7083,91.5614,91.6512,8000.0
2015-04-15 09:50:00,112.33,112.34,112.11,112.12,12700.0,91.6838,91.692,91.5043,91.5124,12700.0
2015-04-15 09:55:00,112.13,112.14,112.0,112.01,4700.0,91.5206,91.5287,91.4145,91.4226,4700.0
2015-04-15 10:00:00,112.0,112.08,111.93,112.01,16300.0,91.4145,91.4798,91.3573,91.4226,16300.0
2015-04-15 10:05:00,111.95,112.04,111.94,112.02,8900.0,91.3737,91.4471,91.3655,91.4308,8900.0
2015-04-15 10:10:00,112.03,112.36,112.02,112.34,4000.0,91.439,91.7083,91.4308,91.692,4000.0
2015-04-15 10:15:00,112.32,112.53,112.3,112.48,18000.0,91.6757,91.8471,91.6593,91.8062,18000.0
2015-04-15 10:20:00,112.49,112.62,112.41,112.56,18200.0,91.8144,91.9205,91.7491,91.8715,18200.0
2015-04-15 10:25:00,112.61,112.61,112.36,112.38,4200.0,91.9124,91.9124,91.7083,91.7246,4200.0
2015-04-15 10:30:00,112.35,112.4,112.26,112.3,11600.0,91.7001,91.7409,91.6267,91.6593,11600.0
2015-04-15 10:35:00,112.29,112.39,112.29,112.32,7800.0,91.6512,91.7328,91.6512,91.6757,7800.0
2015-04-15 10:40:00,112.32,112.34,112.19,112.23,16000.0,91.6757,91.692,91.5695,91.6022,16000.0
2015-04-15 10:45:00,112.2,112.28,112.1,112.1,11300.0,91.5777,91.643,91.4961,91.4961,11300.0
2015-04-15 10:50:00,112.13,112.19,112.1,112.18,12100.0,91.5206,91.5695,91.4961,91.5614,12100.0
2015-04-15 10:55:00,112.18,112.18,112.11,112.15,9600.0,91.5614,91.5614,91.5043,91.5369,9600.0
2015-04-15 11:00:00,112.18,112.2,112.14,112.15,10700.0,91.5614,91.5777,91.5287,91.5369,10700.0
2015-04-15 11:05:00,112.16,112.16,112.1,112.1,14200.0,91.5451,91.5451,91.4961,91.4961,14200.0
2015-04-15 11:10:00,112.09,112.11,112.04,112.04,7300.0,91.4879,91.5043,91.4471,91.4471,7300.0
2015-04-15 11:15:00,112.04,112.07,111.99,112.01,18200.0,91.4471,91.4716,91.4063,91.4226,18200.0
2015-04-15 11:20:00,112.0,112.03,111.95,112.01,6700.0,91.4145,91.439,91.3737,91.4226,6700.0
2015-04-15 11:25:00,112.02,112.24,111.97,112.18,26600.0,91.4308,91.6104,91.39,91.5614,26600.0
2015-04-15 11:30:00,112.18,112.18,112.1,112.1,11800.0,91.5614,91.5614,91.4961,91.4961,11800.0
2015-04-15 11:35:00,112.09,112.21,112.07,112.18,14800.0,91.4879,91.5859,91.4716,91.5614,14800.0
2015-04-15 11:40:00,112.19,112.22,112.1,112.2,5800.0,91.5695,91.594,91.4961,91.5777,5800.0
2015-04-15 11:45:00,112.2,112.23,112.14,112.2,64200.0,91.5777,91.6022,91.5287,91.5777,64200.0
2015-04-15 11:50:00,112.18,112.29,112.18,112.25,15200.0,91.5614,91.6512,91.5614,91.6185,15200.0
2015-04-15 11:55:00,112.27,112.54,112.27,112.45,14700.0,91.6348,91.8552,91.6348,91.7818,14700.0
2015-04-15 12:00:00,112.47,112.66,112.45,112.64,11400.0,91.7981,91.9532,91.7818,91.9368,11400.0
2015-04-15 12:05:00,112.63,112.65,112.57,112.62,20300.0,91.9287,91.945,91.8797,91.9205,20300.0
2015-04-15 12:10:00,112.63,112.64,112.47,112.5,26200.0,91.9287,91.9368,91.7981,91.8226,26200.0
2015-04-15 12:15:00,112.49,112.55,112.39,112.45,51600.0,91.8144,91.8634,91.7328,91.7818,51600.0
2015-04-15 12:20:00,112.45,112.57,112.45,112.5,14800.0,91.7818,91.8797,91.7818,91.8226,14800.0
2015-04-15 12:25:00,112.5,112.65,112.49,112.55,32300.0,91.8226,91.945,91.8144,91.8634,32300.0
2015-04-15 12:30:00,112.54,112.65,112.51,112.59,14100.0,91.8552,91.945,91.8307,91.896,14100.0
2015-04-15 12:35:00,112.6,112.75,112.6,112.75,10000.0,91.9042,92.0266,91.9042,92.0266,10000.0
2015-04-15 12:40:00,112.75,112.9,112.75,112.9,15100.0,92.0266,92.149,92.0266,92.149,15100.0
2015-04-15 12:45:00,112.88,112.95,112.82,112.86,7100.0,92.1327,92.1899,92.0838,92.1164,7100.0
2015-04-15 12:50:00,112.82,112.84,112.74,112.76,8700.0,92.0838,92.1001,92.0185,92.0348,8700.0
2015-04-15 12:55:00,112.78,112.96,112.77,112.96,42000.0,92.0511,92.198,92.0429,92.198,42000.0
2015-04-15 13:00:00,112.92,112.98,112.87,112.94,8700.0,92.1654,92.2143,92.1246,92.1817,8700.0
2015-04-15 13:05:00,112.88,112.94,112.88,112.88,5400.0,92.1327,92.1817,92.1327,92.1327,5400.0
2015-04-15 13:10:00,112.87,112.93,112.84,112.9,7900.0,92.1246,92.1735,92.1001,92.149,7900.0
2015-04-15 13:15:00,112.89,112.95,112.87,112.94,5100.0,92.1409,92.1899,92.1246,92.1817,5100.0
2015-04-15 13:20:00,112.92,112.96,112.88,112.89,31800.0,92.1654,92.198,92.1327,92.1409,31800.0
2015-04-15 13:25:00,112.9,113.04,112.82,112.99,14700.0,92.149,92.2633,92.0838,92.2225,14700.0
2015-04-15 13:30:00,113.01,113.02,112.91,113.0,5100.0,92.2388,92.247,92.1572,92.2307,5100.0
2015-04-15 13:35:00,113.03,113.03,112.96,112.99,6900.0,92.2552,92.2552,92.198,92.2225,6900.0
2015-04-15 13:40:00,113.0,113.09,112.98,113.07,11900.0,92.2307,92.3041,92.2143,92.2878,11900.0
2015-04-15 13:45:00,113.08,113.08,113.0,113.04,20100.0,92.296,92.296,92.2307,92.2633,20100.0
2015-04-15 13:50:00,113.04,113.05,112.92,112.99,21900.0,92.2633,92.2715,92.1654,92.2225,21900.0
2015-04-15 13:55:00,112.99,112.99,112.95,112.97,6200.0,92.2225,92.2225,92.1899,92.2062,6200.0
2015-04-15 14:00:00,112.97,113.0,112.88,112.96,14900.0,92.2062,92.2307,92.1327,92.198,14900.0
2015-04-15 14:05:00,112.97,113.01,112.94,112.96,15300.0,92.2062,92.2388,92.1817,92.198,15300.0
2015-04-15 14:10:00,112.96,113.11,112.95,113.1,48600.0,92.198,92.3205,92.1899,92.3123,48600.0
2015-04-15 14:15:00,113.1,113.26,113.09,113.26,13200.0,92.3123,92.4429,92.3041,92.4429,13200.0
2015-04-15 14:20:00,113.25,113.28,113.21,113.28,18700.0,92.4347,92.4592,92.4021,92.4592,18700.0
2015-04-15 14:25:00,113.28,113.38,113.25,113.26,32200.0,92.4592,92.5408,92.4347,92.4429,32200.0
2015-04-15 14:30:00,113.22,113.28,113.22,113.27,9300.0,92.4102,92.4592,92.4102,92.451,9300.0
2015-04-15 14:35:00,113.29,113.47,113.25,113.46,15200.0,92.4674,92.6143,92.4347,92.6061,15200.0
2015-04-15 14:40:00,113.5,113.77,113.48,113.77,8100.0,92.6388,92.8591,92.6224,92.8591,8100.0
2015-04-15 14:45:00,113.76,113.91,113.72,113.9,20900.0,92.851,92.9734,92.8183,92.9652,20900.0
2015-04-15 14:50:00,113.87,114.02,113.87,113.98,12100.0,92.9408,93.0632,92.9408,93.0305,12100.0
2015-04-15 14:55:00,113.96,114.05,113.95,114.01,19200.0,93.0142,93.0877,93.0061,93.055,19200.0
2015-04-15 15:00:00,114.02,114.04,113.93,114.03,28400.0,93.0632,93.0795,92.9897,93.0714,28400.0
2015-04-15 15:05:00,114.03,114.15,114.02,114.14,27300.0,93.0714,93.1693,93.0632,93.1611,27300.0
2015-04-15 15:10:00,114.12,114.25,114.12,114.22,28200.0,93.1448,93.2509,93.1448,93.2264,28200.0
2015-04-15 15:15:00,114.22,114.31,114.16,114.3,21900.0,93.2264,93.2999,93.1775,93.2917,21900.0
2015-04-15 15:20:00,114.31,114.31,114.24,114.31,24200.0,93.2999,93.2999,93.2428,93.2999,24200.0
2015-04-15 15:25:00,114.3,114.44,114.27,114.35,22700.0,93.2917,93.406,93.2672,93.3325,22700.0
2015-04-15 15:30:00,114.35,114.4,114.33,114.35,22400.0,93.3325,93.3733,93.3162,93.3325,22400.0
2015-04-15 15:35:00,114.36,114.4,114.23,114.23,19000.0,93.3407,93.3733,93.2346,93.2346,19000.0
2015-04-15 15:40:00,114.19,114.36,114.08,114.33,23200.0,93.2019,93.3407,93.1122,93.3162,23200.0
2015-04-15 15:45:00,114.31,114.31,114.18,114.23,27300.0,93.2999,93.2999,93.1938,93.2346,27300.0
2015-04-15 15:50:00,114.24,114.28,114.23,114.24,52600.0,93.2428,93.2754,93.2346,93.2428,52600.0
2015-04-15 15:55:00,114.24,114.28,114.15,114.15,63800.0,93.2428,93.2754,93.1693,93.1693,63800.0
2015-04-16 09:30:00,113.74,113.88,112.94,113.19,25100.0,92.8347,92.9489,92.1817,92.3857,25100.0
2015-04-16 09:35:00,113.2,113.2,112.73,112.94,4400.0,92.3939,92.3939,92.0103,92.1817,4400.0
2015-04-16 09:40:00,112.94,113.25,112.77,113.23,7200.0,92.1817,92.4347,92.0429,92.4184,7200.0
2015-04-16 09:45:00,113.23,113.36,113.14,113.14,7400.0,92.4184,92.5245,92.3449,92.3449,7400.0
2015-04-16 09:50:00,113.1,113.19,113.02,113.16,4400.0,92.3123,92.3857,92.247,92.3613,4400.0
2015-04-16 09:55:00,113.12,113.57,113.12,113.56,8100.0,92.3286,92.6959,92.3286,92.6877,8100.0
2015-04-16 10:00:00,113.56,113.69,113.48,113.64,11900.0,92.6877,92.7938,92.6224,92.753,11900.0
2015-04-16 10:05:00,113.64,113.82,113.29,113.78,22000.0,92.753,92.9,92.4674,92.8673,22000.0
2015-04-16 10:10:00,113.7,114.09,113.7,114.08,28400.0,92.802,93.1203,92.802,93.1122,28400.0
2015-04-16 10:15:00,114.1,114.25,114.1,114.11,17700.0,93.1285,93.2509,93.1285,93.1367,17700.0
2015-04-16 10:20:00,114.1,114.1,113.53,113.61,9200.0,93.1285,93.1285,92.6633,92.7286,9200.0
2015-04-16 10:25:00,113.56,113.6,113.45,113.5,10300.0,92.6877,92.7204,92.598,92.6388,10300.0
2015-04-16 10:30:00,113.5,113.58,113.39,113.5,12000.0,92.6388,92.7041,92.549,92.6388,12000.0
2015-04-16 10:35:00,113.5,113.7,113.48,113.64,15500.0,92.6388,92.802,92.6224,92.753,15500.0
2015-04-16 10:40:00,113.67,113.75,113.64,113.75,6600.0,92.7775,92.8428,92.753,92.8428,6600.0
2015-04-16 10:45:00,113.67,113.85,113.67,113.81,4700.0,92.7775,92.9244,92.7775,92.8918,4700.0
2015-04-16 10:50:00,113.8,113.8,113.66,113.67,6700.0,92.8836,92.8836,92.7694,92.7775,6700.0
2015-04-16 10:55:00,113.62,113.72,113.55,113.55,4700.0,92.7367,92.8183,92.6796,92.6796,4700.0
2015-04-16 11:00:00,113.53,113.64,113.53,113.61,4700.0,92.6633,92.753,92.6633,92.7286,4700.0
2015-04-16 11:05:00,113.61,113.66,113.58,113.64,3100.0,92.7286,92.7694,92.7041,92.753,3100.0
2015-04-16 11:10:00,113.66,113.75,113.66,113.7,6000.0,92.7694,92.8428,92.7694,92.802,6000.0
2015-04-16 11:15:00,113.66,113.82,113.63,113.64,9700.0,92.7694,92.9,92.7449,92.753,9700.0
2015-04-16 11:20:00,113.64,113.68,113.51,113.68,7600.0,92.753,92.7857,92.6469,92.7857,7600.0
2015-04-16 11:25:00,113.67,113.72,113.6,113.6,5700.0,92.7775,92.8183,92.7204,92.7204,5700.0
2015-04-16 11:30:00,113.61,113.62,113.54,113.54,3300.0,92.7286,92.7367,92.6714,92.6714,3300.0
2015-04-16 11:35:00,113.53,113.63,113.51,113.56,7500.0,92.6633,92.7449,92.6469,92.6877,7500.0
2015-04-16 11:40:00,113.54,113.56,113.22,113.22,5600.0,92.6714,92.6877,92.4102,92.4102,5600.0
2015-04-16 11:45:00,113.2,113.29,113.2,113.25,3500.0,92.3939,92.4674,92.3939,92.4347,3500.0
2015-04-16 11:50:00,113.24,113.31,113.16,113.31,4900.0,92.4266,92.4837,92.3613,92.4837,4900.0
2015-04-16 11:55:00,113.34,113.38,113.3,113.37,2700.0,92.5082,92.5408,92.4755,92.5327,2700.0
2015-04-16 12:00:00,113.36,113.39,113.29,113.36,4100.0,92.5245,92.549,92.4674,92.5245,4100.0
2015-04-16 12:05:00,113.36,113.38,113.28,113.29,2500.0,92.5245,92.5408,92.4592,92.4674,2500.0
2015-04-16 12:10:00,113.3,113.56,113.26,113.52,7000.0,92.4755,92.6877,92.4429,92.6551,7000.0
2015-04-16 12:15:00,113.57,113.6,113.54,113.55,5200.0,92.6959,92.7204,92.6714,92.6796,5200.0
2015-04-16 12:20:00,113.59,113.63,113.55,113.55,2600.0,92.7122,92.7449,92.6796,92.6796,2600.0
2015-04-16 12:25:00,113.56,113.65,113.54,113.63,2900.0,92.6877,92.7612,92.6714,92.7449,2900.0
2015-04-16 12:30:00,113.62,113.69,113.6,113.69,6000.0,92.7367,92.7938,92.7204,92.7938,6000.0
2015-04-16 12:35:00,113.67,113.68,113.6,113.63,3000.0,92.7775,92.7857,92.7204,92.7449,3000.0
2015-04-16 12:40:00,113.64,113.76,113.59,113.76,8300.0,92.753,92.851,92.7122,92.851,8300.0
2015-04-16 12:45:00,113.74,113.74,113.64,113.64,2500.0,92.8347,92.8347,92.753,92.753,2500.0
2015-04-16 12:50:00,113.64,113.68,113.6,113.67,2600.0,92.753,92.7857,92.7204,92.7775,2600.0
2015-04-16 12:55:00,113.67,113.71,113.6,113.6,3400.0,92.7775,92.8102,92.7204,92.7204,3400.0
2015-04-16 13:00:00,113.6,113.75,113.6,113.69,11100.0,92.7204,92.8428,92.7204,92.7938,11100.0
2015-04-16 13:05:00,113.69,113.76,113.69,113.73,5000.0,92.7938,92.851,92.7938,92.8265,5000.0
2015-04-16 13:10:00,113.73,113.74,113.67,113.7,7800.0,92.8265,92.8347,92.7775,92.802,7800.0
2015-04-16 13:15:00,113.72,113.78,113.7,113.78,6500.0,92.8183,92.8673,92.802,92.8673,6500.0
2015-04-16 13:20:00,113.79,113.83,113.68,113.73,6800.0,92.8755,92.9081,92.7857,92.8265,6800.0
2015-04-16 13:25:00,113.71,113.75,113.66,113.69,3500.0,92.8102,92.8428,92.7694,92.7938,3500.0
2015-04-16 13:30:00,113.7,113.71,113.66,113.68,2500.0,92.802,92.8102,92.7694,92.7857,2500.0
2015-04-16 13:35:00,113.68,113.83,113.68,113.79,5300.0,92.7857,92.9081,92.7857,92.8755,5300.0
2015-04-16 13:40:00,113.77,113.78,113.65,113.66,9900.0,92.8591,92.8673,92.7612,92.7694,9900.0
2015-04-16 13:45:00,113.73,113.98,113.73,113.98,5800.0,92.8265,93.0305,92.8265,93.0305,5800.0
2015-04-16 13:50:00,113.98,114.1,113.9,113.95,16300.0,93.0305,93.1285,92.9652,93.0061,16300.0
2015-04-16 13:55:00,113.9,114.06,113.9,114.06,13600.0,92.9652,93.0958,92.9652,93.0958,13600.0
2015-04-16 14:00:00,114.04,114.2,114.04,114.18,11400.0,93.0795,93.2101,93.0795,93.1938,11400.0
2015-04-16 14:05:00,114.2,114.28,114.18,114.28,3900.0,93.2101,93.2754,93.1938,93.2754,3900.0
2015-04-16 14:10:00,114.29,114.4,114.27,114.38,21600.0,93.2836,93.3733,93.2672,93.357,21600.0
2015-04-16 14:15:00,114.38,114.51,114.37,114.45,26700.0,93.357,93.4631,93.3489,93.4142,26700.0
2015-04-16 14:20:00,114.47,114.6,114.38,114.56,19500.0,93.4305,93.5366,93.357,93.5039,19500.0
2015-04-16 14:25:00,114.57,114.57,114.45,114.5,8100.0,93.5121,93.5121,93.4142,93.455,8100.0
2015-04-16 14:30:00,114.52,114.63,114.52,114.58,20500.0,93.4713,93.5611,93.4713,93.5203,20500.0
2015-04-16 14:35:00,114.51,114.66,114.51,114.57,12300.0,93.4631,93.5856,93.4631,93.5121,12300.0
2015-04-16 14:40:00,114.61,114.68,114.6,114.68,6600.0,93.5448,93.6019,93.5366,93.6019,6600.0
2015-04-16 14:45:00,114.63,114.67,114.57,114.57,6500.0,93.5611,93.5937,93.5121,93.5121,6500.0
2015-04-16 14:50:00,114.57,114.59,114.46,114.46,27900.0,93.5121,93.5284,93.4223,93.4223,27900.0
2015-04-16 14:55:00,114.47,114.47,114.25,114.27,4900.0,93.4305,93.4305,93.2509,93.2672,4900.0
2015-04-16 15:00:00,114.25,114.32,114.22,114.3,11800.0,93.2509,93.3081,93.2264,93.2917,11800.0
2015-04-16 15:05:00,114.3,114.35,114.27,114.28,12400.0,93.2917,93.3325,93.2672,93.2754,12400.0
2015-04-16 15:10:00,114.28,114.33,114.25,114.33,12200.0,93.2754,93.3162,93.2509,93.3162,12200.0
2015-04-16 15:15:00,114.35,114.36,114.29,114.31,6600.0,93.3325,93.3407,93.2836,93.2999,6600.0
2015-04-16 15:20:00,114.27,114.39,114.26,114.37,13700.0,93.2672,93.3652,93.2591,93.3489,13700.0
2015-04-16 15:25:00,114.35,114.36,114.28,114.28,8700.0,93.3325,93.3407,93.2754,93.2754,8700.0
2015-04-16 15:30:00,114.28,114.33,114.25,114.27,29400.0,93.2754,93.3162,93.2509,93.2672,29400.0
2015-04-16 15:35:00,114.27,114.4,114.26,114.39,17400.0,93.2672,93.3733,93.2591,93.3652,17400.0
2015-04-16 15:40:00,114.42,114.42,114.29,114.33,20700.0,93.3897,93.3897,93.2836,93.3162,20700.0
2015-04-16 15:45:00,114.33,114.35,114.27,114.35,36300.0,93.3162,93.3325,93.2672,93.3325,36300.0
2015-04-16 15:50:00,114.35,114.35,114.2,114.22,33900.0,93.3325,93.3325,93.2101,93.2264,33900.0
2015-04-16 15:55:00,114.21,114.36,114.2,114.34,50600.0,93.2183,93.3407,93.2101,93.3244,50600.0
2015-04-17 09:30:00,113.37,113.69,113.01,113.24,48000.0,92.5327,92.7938,92.2388,92.4266,48000.0
2015-04-17 09:35:00,113.24,113.55,113.07,113.33,12400.0,92.4266,92.6796,92.2878,92.5,12400.0
2015-04-17 09:40:00,113.36,113.42,113.21,113.39,6600.0,92.5245,92.5735,92.4021,92.549,6600.0
2015-04-17 09:45:00,113.28,113.35,113.16,113.31,12200.0,92.4592,92.5163,92.3613,92.4837,12200.0
2015-04-17 09:50:00,113.3,113.33,113.15,113.23,4100.0,92.4755,92.5,92.3531,92.4184,4100.0
2015-04-17 09:55:00,113.16,113.25,113.02,113.06,6700.0,92.3613,92.4347,92.247,92.2796,6700.0
2015-04-17 10:00:00,113.09,113.13,112.82,112.82,25400.0,92.3041,92.3368,92.0838,92.0838,25400.0
2015-04-17 10:05:00,112.8,112.86,112.57,112.57,18700.0,92.0674,92.1164,91.8797,91.8797,18700.0
2015-04-17 10:10:00,112.57,112.67,112.49,112.61,11500.0,91.8797,91.9613,91.8144,91.9124,11500.0
2015-04-17 10:15:00,112.5,112.5,112.25,112.25,24800.0,91.8226,91.8226,91.6185,91.6185,24800.0
2015-04-17 10:20:00,112.31,112.48,112.31,112.47,26100.0,91.6675,91.8062,91.6675,91.7981,26100.0
2015-04-17 10:25:00,112.46,112.47,112.25,112.42,8200.0,91.7899,91.7981,91.6185,91.7573,8200.0
2015-04-17 10:30:00,112.44,112.62,112.41,112.62,6100.0,91.7736,91.9205,91.7491,91.9205,6100.0
2015-04-17 10:35:00,112.65,112.68,112.52,112.54,18600.0,91.945,91.9695,91.8389,91.8552,18600.0
2015-04-17 10:40:00,112.55,112.6,112.49,112.6,7900.0,91.8634,91.9042,91.8144,91.9042,7900.0
2015-04-17 10:45:00,112.6,112.78,112.58,112.76,6300.0,91.9042,92.0511,91.8879,92.0348,6300.0
2015-04-17 10:50:00,112.78,112.8,112.5,112.54,6900.0,92.0511,92.0674,91.8226,91.8552,6900.0
2015-04-17 10:55:00,112.56,112.57,112.39,112.39,4700.0,91.8715,91.8797,91.7328,91.7328,4700.0
2015-04-17 11:00:00,112.39,112.49,112.35,112.43,8100.0,91.7328,91.8144,91.7001,91.7654,8100.0
2015-04-17 11:05:00,112.43,112.56,112.37,112.54,10300.0,91.7654,91.8715,91.7165,91.8552,10300.0
2015-04-17 11:10:00,112.56,112.73,112.55,112.7,16400.0,91.8715,92.0103,91.8634,91.9858,16400.0
2015-04-17 11:15:00,112.72,112.84,112.66,112.84,31300.0,92.0021,92.1001,91.9532,92.1001,31300.0
2015-04-17 11:20:00,112.85,113.05,112.84,113.05,6700.0,92.1082,92.2715,92.1001,92.2715,6700.0
2015-04-17 11:25:00,113.02,113.1,112.96,113.1,29800.0,92.247,92.3123,92.198,92.3123,29800.0
2015-04-17 11:30:00,113.03,113.09,112.98,113.09,4500.0,92.2552,92.3041,92.2143,92.3041,4500.0
2015-04-17 11:35:00,113.09,113.15,112.9,112.98,3900.0,92.3041,92.3531,92.149,92.2143,3900.0
2015-04-17 11:40:00,112.82,112.91,112.8,112.89,4200.0,92.0838,92.1572,92.0674,92.1409,4200.0
2015-04-17 11:45:00,112.88,112.96,112.87,112.94,4900.0,92.1327,92.198,92.1246,92.1817,4900.0
2015-04-17 11:50:00,112.92,112.95,112.8,112.95,7100.0,92.1654,92.1899,92.0674,92.1899,7100.0
2015-04-17 11:55:00,112.94,112.95,112.89,112.92,3200.0,92.1817,92.1899,92.1409,92.1654,3200.0
2015-04-17 12:00:00,112.9,112.96,112.87,112.94,6600.0,92.149,92.198,92.1246,92.1817,6600.0
2015-04-17 12:05:00,112.94,112.94,112.76,112.79,3300.0,92.1817,92.1817,92.0348,92.0593,3300.0
2015-04-17 12:10:00,112.81,112.86,112.8,112.82,1000.0,92.0756,92.1164,92.0674,92.0838,1000.0
2015-04-17 12:15:00,112.8,112.83,112.7,112.7,4300.0,92.0674,92.0919,91.9858,91.9858,4300.0
2015-04-17 12:20:00,112.71,112.83,112.67,112.67,3400.0,91.994,92.0919,91.9613,91.9613,3400.0
2015-04-17 12:25:00,112.67,112.75,112.65,112.72,2700.0,91.9613,92.0266,91.945,92.0021,2700.0
2015-04-17 12:30:00,112.7,112.75,112.63,112.69,4900.0,91.9858,92.0266,91.9287,91.9776,4900.0
2015-04-17 12:35:00,112.69,112.75,112.68,112.75,10500.0,91.9776,92.0266,91.9695,92.0266,10500.0
2015-04-17 12:40:00,112.75,112.76,112.64,112.68,5200.0,92.0266,92.0348,91.9368,91.9695,5200.0
2015-04-17 12:45:00,112.65,112.75,112.6,112.75,3700.0,91.945,92.0266,91.9042,92.0266,3700.0
2015-04-17 12:50:00,112.77,112.82,112.68,112.68,3100.0,92.0429,92.0838,91.9695,91.9695,3100.0
2015-04-17 12:55:00,112.72,112.86,112.72,112.81,3800.0,92.0021,92.1164,92.0021,92.0756,3800.0
2015-04-17 13:00:00,112.81,112.86,112.75,112.83,2400.0,92.0756,92.1164,92.0266,92.0919,2400.0
2015-04-17 13:05:00,112.79,112.82,112.79,112.8,1600.0,92.0593,92.0838,92.0593,92.0674,1600.0
2015-04-17 13:10:00,112.77,112.77,112.73,112.73,1100.0,92.0429,92.0429,92.0103,92.0103,1100.0
2015-04-17 13:15:00,112.71,112.77,112.69,112.76,2900.0,91.994,92.0429,91.9776,92.0348,2900.0
2015-04-17 13:20:00,112.76,112.79,112.72,112.72,3000.0,92.0348,92.0593,92.0021,92.0021,3000.0
2015-04-17 13:25:00,112.7,112.71,112.61,112.68,4600.0,91.9858,91.994,91.9124,91.9695,4600.0
2015-04-17 13:30:00,112.64,112.67,112.53,112.54,4000.0,91.9368,91.9613,91.8471,91.8552,4000.0
2015-04-17 13:35:00,112.56,112.61,112.52,112.53,2300.0,91.8715,91.9124,91.8389,91.8471,2300.0
2015-04-17 13:40:00,112.53,112.58,112.52,112.56,3300.0,91.8471,91.8879,91.8389,91.8715,3300.0
2015-04-17 13:45:00,112.56,112.69,112.53,112.68,5100.0,91.8715,91.9776,91.8471,91.9695,5100.0
2015-04-17 13:50:00,112.66,112.69,112.47,112.5,4600.0,91.9532,91.9776,91.7981,91.8226,4600.0
2015-04-17 13:55:00,112.43,112.48,112.31,112.37,4000.0,91.7654,91.8062,91.6675,91.7165,4000.0
2015-04-17 14:00:00,112.36,112.41,112.31,112.31,5300.0,91.7083,91.7491,91.6675,91.6675,5300.0
2015-04-17 14:05:00,112.29,112.29,112.14,112.16,4400.0,91.6512,91.6512,91.5287,91.5451,4400.0
2015-04-17 14:10:00,112.14,112.19,112.08,112.17,5700.0,91.5287,91.5695,91.4798,91.5532,5700.0
2015-04-17 14:15:00,112.18,112.22,112.08,112.14,4100.0,91.5614,91.594,91.4798,91.5287,4100.0
2015-04-17 14:20:00,112.13,112.14,112.09,112.12,4500.0,91.5206,91.5287,91.4879,91.5124,4500.0
2015-04-17 14:25:00,112.11,112.17,112.08,112.13,6400.0,91.5043,91.5532,91.4798,91.5206,6400.0
2015-04-17 14:30:00,112.11,112.15,112.02,112.07,4500.0,91.5043,91.5369,91.4308,91.4716,4500.0
2015-04-17 14:35:00,112.02,112.13,112.0,112.09,3200.0,91.4308,91.5206,91.4145,91.4879,3200.0
2015-04-17 14:40:00,112.11,112.16,112.11,112.15,3500.0,91.5043,91.5451,91.5043,91.5369,3500.0
2015-04-17 14:45:00,112.17,112.19,112.09,112.12,8600.0,91.5532,91.5695,91.4879,91.5124,8600.0
2015-04-17 14:50:00,112.11,112.13,112.07,112.08,5600.0,91.5043,91.5206,91.4716,91.4798,5600.0
2015-04-17 14:55:00,112.1,112.15,112.1,112.11,2800.0,91.4961,91.5369,91.4961,91.5043,2800.0
2015-04-17 15:00:00,112.12,112.19,112.09,112.19,8000.0,91.5124,91.5695,91.4879,91.5695,8000.0
2015-04-17 15:05:00,112.19,112.19,112.08,112.08,4900.0,91.5695,91.5695,91.4798,91.4798,4900.0
2015-04-17 15:10:00,112.09,112.19,112.08,112.19,15200.0,91.4879,91.5695,91.4798,91.5695,15200.0
2015-04-17 15:15:00,112.17,112.25,112.16,112.16,8000.0,91.5532,91.6185,91.5451,91.5451,8000.0
2015-04-17 15:20:00,112.16,112.16,112.07,112.08,4100.0,91.5451,91.5451,91.4716,91.4798,4100.0
2015-04-17 15:25:00,112.1,112.21,112.1,112.15,9400.0,91.4961,91.5859,91.4961,91.5369,9400.0
2015-04-17 15:30:00,112.18,112.49,112.18,112.38,8900.0,91.5614,91.8144,91.5614,91.7246,8900.0
2015-04-17 15:35:00,112.4,112.45,112.3,112.41,14000.0,91.7409,91.7818,91.6593,91.7491,14000.0
2015-04-17 15:40:00,112.42,112.42,112.36,112.36,8200.0,91.7573,91.7573,91.7083,91.7083,8200.0
2015-04-17 15:45:00,112.36,112.36,112.27,112.29,27200.0,91.7083,91.7083,91.6348,91.6512,27200.0
2015-04-17 15:50:00,112.3,112.33,112.28,112.32,25100.0,91.6593,91.6838,91.643,91.6757,25100.0
2015-04-17 15:55:00,112.31,112.38,112.3,112.31,31100.0,91.6675,91.7246,91.6593,91.6675,31100.0
2015-04-20 09:30:00,113.14,113.75,113.03,113.59,5300.0,92.3449,92.8428,92.2552,92.7122,5300.0
2015-04-20 09:35:00,113.78,114.04,113.77,113.77,3900.0,92.8673,93.0795,92.8591,92.8591,3900.0
2015-04-20 09:40:00,113.81,114.17,113.77,114.17,2100.0,92.8918,93.1856,92.8591,93.1856,2100.0
2015-04-20 09:45:00,114.09,114.35,114.04,114.17,5000.0,93.1203,93.3325,93.0795,93.1856,5000.0
2015-04-20 09:50:00,114.17,114.26,113.83,113.95,7500.0,93.1856,93.2591,92.9081,93.0061,7500.0
2015-04-20 09:55:00,113.81,113.97,113.8,113.91,2000.0,92.8918,93.0224,92.8836,92.9734,2000.0
2015-04-20 10:00:00,114.0,114.02,113.8,113.82,2600.0,93.0469,93.0632,92.8836,92.9,2600.0
2015-04-20 10:05:00,113.83,113.91,113.72,113.83,6300.0,92.9081,92.9734,92.8183,92.9081,6300.0
2015-04-20 10:10:00,113.82,113.82,113.63,113.65,5400.0,92.9,92.9,92.7449,92.7612,5400.0
2015-04-20 10:15:00,113.61,113.74,113.6,113.74,1900.0,92.7286,92.8347,92.7204,92.8347,1900.0
2015-04-20 10:20:00,113.67,113.74,113.61,113.68,4300.0,92.7775,92.8347,92.7286,92.7857,4300.0
2015-04-20 10:25:00,113.73,113.75,113.58,113.69,2200.0,92.8265,92.8428,92.7041,92.7938,2200.0
2015-04-20 10:30:00,113.59,113.77,113.59,113.77,3000.0,92.7122,92.8591,92.7122,92.8591,3000.0
2015-04-20 10:35:00,113.77,113.9,113.77,113.85,3500.0,92.8591,92.9652,92.8591,92.9244,3500.0
2015-04-20 10:40:00,113.86,113.93,113.81,113.81,9000.0,92.9326,92.9897,92.8918,92.8918,9000.0
2015-04-20 10:45:00,113.86,113.86,113.78,113.84,1100.0,92.9326,92.9326,92.8673,92.9163,1100.0
2015-04-20 10:50:00,113.78,113.9,113.78,113.9,2700.0,92.8673,92.9652,92.8673,92.9652,2700.0
2015-04-20 10:55:00,113.84,113.99,113.83,113.93,4100.0,92.9163,93.0387,92.9081,92.9897,4100.0
2015-04-20 11:00:00,113.92,114.12,113.89,114.04,4600.0,92.9816,93.1448,92.9571,93.0795,4600.0
2015-04-20 11:05:00,114.11,114.15,114.05,114.13,3800.0,93.1367,93.1693,93.0877,93.153,3800.0
2015-04-20 11:10:00,114.06,114.11,113.93,113.96,7900.0,93.0958,93.1367,92.9897,93.0142,7900.0
2015-04-20 11:15:00,113.95,113.98,113.9,113.9,3100.0,93.0061,93.0305,92.9652,92.9652,3100.0
2015-04-20 11:20:00,113.93,114.0,113.9,113.96,5700.0,92.9897,93.0469,92.9652,93.0142,5700.0
2015-04-20 11:25:00,113.97,113.98,113.9,113.97,2700.0,93.0224,93.0305,92.9652,93.0224,2700.0
2015-04-20 11:30:00,113.97,113.97,113.9,113.9,3400.0,93.0224,93.0224,92.9652,92.9652,3400.0
2015-04-20 11:35:00,113.9,113.98,113.9,113.91,5700.0,92.9652,93.0305,92.9652,92.9734,5700.0
2015-04-20 11:40:00,113.91,114.04,113.91,113.97,4500.0,92.9734,93.0795,92.9734,93.0224,4500.0
2015-04-20 11:45:00,113.96,114.0,113.91,113.94,2700.0,93.0142,93.0469,92.9734,92.9979,2700.0
2015-04-20 11:50:00,113.97,114.04,113.94,114.04,2700.0,93.0224,93.0795,92.9979,93.0795,2700.0
2015-04-20 11:55:00,114.04,114.05,114.0,114.05,4000.0,93.0795,93.0877,93.0469,93.0877,4000.0
2015-04-20 12:00:00,114.02,114.05,113.99,114.02,2000.0,93.0632,93.0877,93.0387,93.0632,2000.0
2015-04-20 12:05:00,114.0,114.02,113.94,114.02,5100.0,93.0469,93.0632,92.9979,93.0632,5100.0
2015-04-20 12:10:00,114.01,114.07,114.0,114.0,3000.0,93.055,93.104,93.0469,93.0469,3000.0
2015-04-20 12:15:00,114.0,114.05,114.0,114.01,2300.0,93.0469,93.0877,93.0469,93.055,2300.0
2015-04-20 12:20:00,114.02,114.16,114.0,114.16,12800.0,93.0632,93.1775,93.0469,93.1775,12800.0
2015-04-20 12:25:00,114.18,114.25,114.08,114.24,50600.0,93.1938,93.2509,93.1122,93.2428,50600.0
2015-04-20 12:30:00,114.24,114.24,114.12,114.15,4300.0,93.2428,93.2428,93.1448,93.1693,4300.0
2015-04-20 12:35:00,114.16,114.24,114.14,114.23,3200.0,93.1775,93.2428,93.1611,93.2346,3200.0
2015-04-20 12:40:00,114.24,114.31,114.22,114.31,6000.0,93.2428,93.2999,93.2264,93.2999,6000.0
2015-04-20 12:45:00,114.31,114.32,114.27,114.29,1900.0,93.2999,93.3081,93.2672,93.2836,1900.0
2015-04-20 12:50:00,114.28,114.37,114.27,114.3,2200.0,93.2754,93.3489,93.2672,93.2917,2200.0
2015-04-20 12:55:00,114.34,114.37,114.33,114.36,1700.0,93.3244,93.3489,93.3162,93.3407,1700.0
2015-04-20 13:00:00,114.37,114.47,114.37,114.47,3900.0,93.3489,93.4305,93.3489,93.4305,3900.0
2015-04-20 13:05:00,114.44,114.46,114.37,114.4,2800.0,93.406,93.4223,93.3489,93.3733,2800.0
2015-04-20 13:10:00,114.4,114.49,114.38,114.45,4700.0,93.3733,93.4468,93.357,93.4142,4700.0
2015-04-20 13:15:00,114.44,114.46,114.38,114.39,6900.0,93.406,93.4223,93.357,93.3652,6900.0
2015-04-20 13:20:00,114.4,114.45,114.4,114.43,5900.0,93.3733,93.4142,93.3733,93.3978,5900.0
2015-04-20 13:25:00,114.46,114.47,114.4,114.46,3700.0,93.4223,93.4305,93.3733,93.4223,3700.0
2015-04-20 13:30:00,114.47,114.47,114.4,114.45,5500.0,93.4305,93.4305,93.3733,93.4142,5500.0
2015-04-20 13:35:00,114.43,114.5,114.4,114.45,3900.0,93.3978,93.455,93.3733,93.4142,3900.0
2015-04-20 13:40:00,114.45,114.47,114.39,114.4,3300.0,93.4142,93.4305,93.3652,93.3733,3300.0
2015-04-20 13:45:00,114.39,114.4,114.25,114.27,4200.0,93.3652,93.3733,93.2509,93.2672,4200.0
2015-04-20 13:50:00,114.26,114.29,114.23,114.25,3800.0,93.2591,93.2836,93.2346,93.2509,3800.0
2015-04-20 13:55:00,114.27,114.28,114.13,114.16,5100.0,93.2672,93.2754,93.153,93.1775,5100.0
2015-04-20 14:00:00,114.14,114.18,114.11,114.14,3300.0,93.1611,93.1938,93.1367,93.1611,3300.0
2015-04-20 14:05:00,114.16,114.16,114.01,114.03,4200.0,93.1775,93.1775,93.055,93.0714,4200.0
2015-04-20 14:10:00,114.03,114.13,114.02,114.09,3800.0,93.0714,93.153,93.0632,93.1203,3800.0
2015-04-20 14:15:00,114.08,114.15,114.05,114.15,3800.0,93.1122,93.1693,93.0877,93.1693,3800.0
2015-04-20 14:20:00,114.14,114.24,114.07,114.24,16700.0,93.1611,93.2428,93.104,93.2428,16700.0
2015-04-20 14:25:00,114.24,114.29,114.19,114.29,6700.0,93.2428,93.2836,93.2019,93.2836,6700.0
2015-04-20 14:30:00,114.31,114.31,114.23,114.23,4200.0,93.2999,93.2999,93.2346,93.2346,4200.0
2015-04-20 14:35:00,114.23,114.27,114.23,114.27,1600.0,93.2346,93.2672,93.2346,93.2672,1600.0
2015-04-20 14:40:00,114.28,114.29,114.24,114.25,1700.0,93.2754,93.2836,93.2428,93.2509,1700.0
2015-04-20 14:45:00,114.24,114.35,114.23,114.35,4900.0,93.2428,93.3325,93.2346,93.3325,4900.0
2015-04-20 14:50:00,114.35,114.35,114.23,114.29,5100.0,93.3325,93.3325,93.2346,93.2836,5100.0
2015-04-20 14:55:00,114.3,114.37,114.27,114.37,3900.0,93.2917,93.3489,93.2672,93.3489,3900.0
2015-04-20 15:00:00,114.35,114.43,114.29,114.4,8000.0,93.3325,93.3978,93.2836,93.3733,8000.0
2015-04-20 15:05:00,114.4,114.44,114.38,114.38,4400.0,93.3733,93.406,93.357,93.357,4400.0
2015-04-20 15:10:00,114.46,114.48,114.45,114.46,5200.0,93.4223,93.4386,93.4142,93.4223,5200.0
2015-04-20 15:15:00,114.45,114.58,114.45,114.56,7700.0,93.4142,93.5203,93.4142,93.5039,7700.0
2015-04-20 15:20:00,114.54,114.55,114.49,114.49,8500.0,93.4876,93.4958,93.4468,93.4468,8500.0
2015-04-20 15:25:00,114.48,114.49,114.37,114.37,10000.0,93.4386,93.4468,93.3489,93.3489,10000.0
2015-04-20 15:30:00,114.37,114.53,114.37,114.41,11500.0,93.3489,93.4795,93.3489,93.3815,11500.0
2015-04-20 15:35:00,114.43,114.43,114.28,114.28,23700.0,93.3978,93.3978,93.2754,93.2754,23700.0
2015-04-20 15:40:00,114.27,114.28,114.15,114.22,13700.0,93.2672,93.2754,93.1693,93.2264,13700.0
2015-04-20 15:45:00,114.18,114.21,114.14,114.17,12500.0,93.1938,93.2183,93.1611,93.1856,12500.0
2015-04-20 15:50:00,114.17,114.2,114.13,114.19,13900.0,93.1856,93.2101,93.153,93.2019,13900.0
2015-04-20 15:55:00,114.18,114.2,114.13,114.16,23600.0,93.1938,93.2101,93.153,93.1775,23600.0
2015-04-21 09:30:00,114.14,114.45,113.64,113.64,12700.0,93.1611,93.4142,92.753,92.753,12700.0
2015-04-21 09:35:00,113.64,113.77,113.42,113.52,8600.0,92.753,92.8591,92.5735,92.6551,8600.0
2015-04-21 09:40:00,113.53,113.63,113.17,113.32,10700.0,92.6633,92.7449,92.3694,92.4919,10700.0
2015-04-21 09:45:00,113.31,113.59,113.26,113.52,10700.0,92.4837,92.7122,92.4429,92.6551,10700.0
2015-04-21 09:50:00,113.52,113.68,113.43,113.52,9800.0,92.6551,92.7857,92.5816,92.6551,9800.0
2015-04-21 09:55:00,113.64,113.7,113.41,113.41,9700.0,92.753,92.802,92.5653,92.5653,9700.0
2015-04-21 10:00:00,113.45,113.51,113.3,113.31,4100.0,92.598,92.6469,92.4755,92.4837,4100.0
2015-04-21 10:05:00,113.3,113.36,113.24,113.26,2700.0,92.4755,92.5245,92.4266,92.4429,2700.0
2015-04-21 10:10:00,113.37,113.51,113.37,113.49,2500.0,92.5327,92.6469,92.5327,92.6306,2500.0
2015-04-21 10:15:00,113.5,113.61,113.45,113.56,9000.0,92.6388,92.7286,92.598,92.6877,9000.0
2015-04-21 10:20:00,113.56,113.67,113.5,113.63,7300.0,92.6877,92.7775,92.6388,92.7449,7300.0
2015-04-21 10:25:00,113.61,113.69,113.43,113.43,13100.0,92.7286,92.7938,92.5816,92.5816,13100.0
2015-04-21 10:30:00,113.47,113.67,113.41,113.67,9100.0,92.6143,92.7775,92.5653,92.7775,9100.0
2015-04-21 10:35:00,113.67,113.75,113.62,113.7,5500.0,92.7775,92.8428,92.7367,92.802,5500.0
2015-04-21 10:40:00,113.76,113.76,113.55,113.59,27900.0,92.851,92.851,92.6796,92.7122,27900.0
2015-04-21 10:45:00,113.52,113.63,113.51,113.6,9400.0,92.6551,92.7449,92.6469,92.7204,9400.0
2015-04-21 10:50:00,113.59,113.61,113.49,113.59,7900.0,92.7122,92.7286,92.6306,92.7122,7900.0
2015-04-21 10:55:00,113.6,113.7,113.46,113.47,17300.0,92.7204,92.802,92.6061,92.6143,17300.0
2015-04-21 11:00:00,113.47,113.62,113.42,113.53,35100.0,92.6143,92.7367,92.5735,92.6633,35100.0
2015-04-21 11:05:00,113.51,113.56,113.45,113.55,14000.0,92.6469,92.6877,92.598,92.6796,14000.0
2015-04-21 11:10:00,113.56,113.6,113.46,113.52,12600.0,92.6877,92.7204,92.6061,92.6551,12600.0
2015-04-21 11:15:00,113.52,113.8,113.49,113.79,16900.0,92.6551,92.8836,92.6306,92.8755,16900.0
2015-04-21 11:20:00,113.75,113.8,113.68,113.7,6000.0,92.8428,92.8836,92.7857,92.802,6000.0
2015-04-21 11:25:00,113.7,113.7,113.63,113.63,3800.0,92.802,92.802,92.7449,92.7449,3800.0
2015-04-21 11:30:00,113.63,113.72,113.44,113.44,12100.0,92.7449,92.8183,92.5898,92.5898,12100.0
2015-04-21 11:35:00,113.48,113.54,113.45,113.53,3200.0,92.6224,92.6714,92.598,92.6633,3200.0
2015-04-21 11:40:00,113.53,113.53,113.35,113.36,3500.0,92.6633,92.6633,92.5163,92.5245,3500.0
2015-04-21 11:45:00,113.3,113.3,113.17,113.28,2800.0,92.4755,92.4755,92.3694,92.4592,2800.0
2015-04-21 11:50:00,113.29,113.3,113.19,113.3,4200.0,92.4674,92.4755,92.3857,92.4755,4200.0
2015-04-21 11:55:00,113.29,113.31,113.27,113.27,6600.0,92.4674,92.4837,92.451,92.451,6600.0
2015-04-21 12:00:00,113.25,113.25,113.15,113.2,8100.0,92.4347,92.4347,92.3531,92.3939,8100.0
2015-04-21 12:05:00,113.18,113.22,113.12,113.19,9000.0,92.3776,92.4102,92.3286,92.3857,9000.0
2015-04-21 12:10:00,113.2,113.26,113.11,113.26,16600.0,92.3939,92.4429,92.3205,92.4429,16600.0
2015-04-21 12:15:00,113.26,113.28,113.14,113.14,16700.0,92.4429,92.4592,92.3449,92.3449,16700.0
2015-04-21 12:20:00,113.14,113.27,113.14,113.21,6400.0,92.3449,92.451,92.3449,92.4021,6400.0
2015-04-21 12:25:00,113.23,113.26,113.16,113.2,14500.0,92.4184,92.4429,92.3613,92.3939,14500.0
2015-04-21 12:30:00,113.19,113.22,113.17,113.22,3800.0,92.3857,92.4102,92.3694,92.4102,3800.0
2015-04-21 12:35:00,113.21,113.24,113.19,113.19,5500.0,92.4021,92.4266,92.3857,92.3857,5500.0
2015-04-21 12:40:00,113.19,113.22,113.15,113.22,4400.0,92.3857,92.4102,92.3531,92.4102,4400.0
2015-04-21 12:45:00,113.25,113.25,113.16,113.2,6000.0,92.4347,92.4347,92.3613,92.3939,6000.0
2015-04-21 12:50:00,113.21,113.3,113.2,113.3,2300.0,92.4021,92.4755,92.3939,92.4755,2300.0
2015-04-21 12:55:00,113.31,113.42,113.3,113.42,3100.0,92.4837,92.5735,92.4755,92.5735,3100.0
2015-04-21 13:00:00,113.42,113.46,113.39,113.45,5100.0,92.5735,92.6061,92.549,92.598,5100.0
2015-04-21 13:05:00,113.45,113.46,113.4,113.4,4200.0,92.598,92.6061,92.5571,92.5571,4200.0
2015-04-21 13:10:00,113.4,113.52,113.4,113.52,4200.0,92.5571,92.6551,92.5571,92.6551,4200.0
2015-04-21 13:15:00,113.53,113.57,113.51,113.55,2000.0,92.6633,92.6959,92.6469,92.6796,2000.0
2015-04-21 13:20:00,113.56,113.64,113.54,113.64,2200.0,92.6877,92.753,92.6714,92.753,2200.0
2015-04-21 13:25:00,113.65,113.67,113.51,113.54,20800.0,92.7612,92.7775,92.6469,92.6714,20800.0
2015-04-21 13:30:00,113.55,113.64,113.53,113.57,16200.0,92.6796,92.753,92.6633,92.6959,16200.0
2015-04-21 13:35:00,113.56,113.59,113.47,113.51,7100.0,92.6877,92.7122,92.6143,92.6469,7100.0
2015-04-21 13:40:00,113.53,113.6,113.46,113.51,8200.0,92.6633,92.7204,92.6061,92.6469,8200.0
2015-04-21 13:45:00,113.51,113.55,113.45,113.45,3600.0,92.6469,92.6796,92.598,92.598,3600.0
2015-04-21 13:50:00,113.45,113.56,113.43,113.52,1800.0,92.598,92.6877,92.5816,92.6551,1800.0
2015-04-21 13:55:00,113.55,113.65,113.55,113.58,4700.0,92.6796,92.7612,92.6796,92.7041,4700.0
2015-04-21 14:00:00,113.56,113.56,113.36,113.36,3900.0,92.6877,92.6877,92.5245,92.5245,3900.0
2015-04-21 14:05:00,113.35,113.35,113.19,113.27,3400.0,92.5163,92.5163,92.3857,92.451,3400.0
2015-04-21 14:10:00,113.3,113.35,113.28,113.31,4000.0,92.4755,92.5163,92.4592,92.4837,4000.0
2015-04-21 14:15:00,113.33,113.42,113.31,113.31,8300.0,92.5,92.5735,92.4837,92.4837,8300.0
2015-04-21 14:20:00,113.36,113.37,113.29,113.3,12700.0,92.5245,92.5327,92.4674,92.4755,12700.0
2015-04-21 14:25:00,113.31,113.46,113.31,113.38,30400.0,92.4837,92.6061,92.4837,92.5408,30400.0
2015-04-21 14:30:00,113.39,113.63,113.33,113.56,28600.0,92.549,92.7449,92.5,92.6877,28600.0
2015-04-21 14:35:00,113.53,113.58,113.52,113.55,1900.0,92.6633,92.7041,92.6551,92.6796,1900.0
2015-04-21 14:40:00,113.62,113.7,113.54,113.67,13800.0,92.7367,92.802,92.6714,92.7775,13800.0
2015-04-21 14:45:00,113.69,113.76,113.64,113.64,13900.0,92.7938,92.851,92.753,92.753,13900.0
2015-04-21 14:50:00,113.64,113.71,113.63,113.67,15800.0,92.753,92.8102,92.7449,92.7775,15800.0
2015-04-21 14:55:00,113.67,113.71,113.65,113.67,13000.0,92.7775,92.8102,92.7612,92.7775,13000.0
2015-04-21 15:00:00,113.68,113.7,113.64,113.64,9100.0,92.7857,92.802,92.753,92.753,9100.0
2015-04-21 15:05:00,113.66,113.68,113.65,113.68,7000.0,92.7694,92.7857,92.7612,92.7857,7000.0
2015-04-21 15:10:00,113.68,113.69,113.64,113.68,17000.0,92.7857,92.7938,92.753,92.7857,17000.0
2015-04-21 15:15:00,113.68,113.69,113.63,113.66,10700.0,92.7857,92.7938,92.7449,92.7694,10700.0
2015-04-21 15:20:00,113.65,113.8,113.64,113.8,16700.0,92.7612,92.8836,92.753,92.8836,16700.0
2015-04-21 15:25:00,113.77,113.81,113.71,113.78,8800.0,92.8591,92.8918,92.8102,92.8673,8800.0
2015-04-21 15:30:00,113.78,113.78,113.58,113.62,8900.0,92.8673,92.8673,92.7041,92.7367,8900.0
2015-04-21 15:35:00,113.63,113.77,113.63,113.75,21400.0,92.7449,92.8591,92.7449,92.8428,21400.0
2015-04-21 15:40:00,113.76,113.81,113.75,113.78,8300.0,92.851,92.8918,92.8428,92.8673,8300.0
2015-04-21 15:45:00,113.77,113.81,113.7,113.76,23200.0,92.8591,92.8918,92.802,92.851,23200.0
2015-04-21 15:50:00,113.76,113.9,113.75,113.8,28800.0,92.851,92.9652,92.8428,92.8836,28800.0
2015-04-21 15:55:00,113.8,113.81,113.66,113.71,43900.0,92.8836,92.8918,92.7694,92.8102,43900.0
2015-04-22 09:30:00,113.83,114.28,113.83,114.1,13700.0,92.9081,93.2754,92.9081,93.1285,13700.0
2015-04-22 09:35:00,114.07,114.13,113.02,113.36,20300.0,93.104,93.153,92.247,92.5245,20300.0
2015-04-22 09:40:00,113.38,113.72,113.29,113.3,4500.0,92.5408,92.8183,92.4674,92.4755,4500.0
2015-04-22 09:45:00,113.17,113.32,112.74,112.74,2100.0,92.3694,92.4919,92.0185,92.0185,2100.0
2015-04-22 09:50:00,112.79,112.95,112.74,112.88,3700.0,92.0593,92.1899,92.0185,92.1327,3700.0
2015-04-22 09:55:00,112.83,112.88,112.7,112.71,3400.0,92.0919,92.1327,91.9858,91.994,3400.0
2015-04-22 10:00:00,112.74,113.0,112.71,112.72,2600.0,92.0185,92.2307,91.994,92.0021,2600.0
2015-04-22 10:05:00,112.79,112.81,112.51,112.51,4600.0,92.0593,92.0756,91.8307,91.8307,4600.0
2015-04-22 10:10:00,112.5,112.53,112.38,112.46,5300.0,91.8226,91.8471,91.7246,91.7899,5300.0
2015-04-22 10:15:00,112.42,112.45,112.3,112.3,3700.0,91.7573,91.7818,91.6593,91.6593,3700.0
2015-04-22 10:20:00,112.3,112.39,112.18,112.29,16400.0,91.6593,91.7328,91.5614,91.6512,16400.0
2015-04-22 10:25:00,112.26,112.36,112.16,112.2,5400.0,91.6267,91.7083,91.5451,91.5777,5400.0
2015-04-22 10:30:00,112.22,112.41,112.22,112.33,4500.0,91.594,91.7491,91.594,91.6838,4500.0
2015-04-22 10:35:00,112.31,112.34,112.15,112.31,15100.0,91.6675,91.692,91.5369,91.6675,15100.0
2015-04-22 10:40:00,112.31,112.83,112.3,112.78,10700.0,91.6675,92.0919,91.6593,92.0511,10700.0
2015-04-22 10:45:00,112.8,113.05,112.79,113.01,21700.0,92.0674,92.2715,92.0593,92.2388,21700.0
2015-04-22 10:50:00,113.07,113.07,112.98,112.98,4100.0,92.2878,92.2878,92.2143,92.2143,4100.0
2015-04-22 10:55:00,113.0,113.0,112.73,112.88,45400.0,92.2307,92.2307,92.0103,92.1327,45400.0
2015-04-22 11:00:00,112.93,113.05,112.89,113.05,4500.0,92.1735,92.2715,92.1409,92.2715,4500.0
2015-04-22 11:05:00,113.09,113.19,112.99,113.05,5500.0,92.3041,92.3857,92.2225,92.2715,5500.0
2015-04-22 11:10:00,113.07,113.14,113.0,113.0,3300.0,92.2878,92.3449,92.2307,92.2307,3300.0
2015-04-22 11:15:00,112.96,113.15,112.96,113.14,9700.0,92.198,92.3531,92.198,92.3449,9700.0
2015-04-22 11:20:00,113.15,113.2,113.08,113.13,4900.0,92.3531,92.3939,92.296,92.3368,4900.0
2015-04-22 11:25:00,113.12,113.25,113.1,113.25,9400.0,92.3286,92.4347,92.3123,92.4347,9400.0
2015-04-22 11:30:00,113.25,113.28,113.13,113.17,5800.0,92.4347,92.4592,92.3368,92.3694,5800.0
2015-04-22 11:35:00,113.2,113.21,113.11,113.21,3100.0,92.3939,92.4021,92.3205,92.4021,3100.0
2015-04-22 11:40:00,113.22,113.25,113.12,113.17,4100.0,92.4102,92.4347,92.3286,92.3694,4100.0
2015-04-22 11:45:00,113.18,113.25,113.18,113.23,5100.0,92.3776,92.4347,92.3776,92.4184,5100.0
2015-04-22 11:50:00,113.22,113.23,113.11,113.12,4500.0,92.4102,92.4184,92.3205,92.3286,4500.0
2015-04-22 11:55:00,113.09,113.15,113.09,113.15,2800.0,92.3041,92.3531,92.3041,92.3531,2800.0
2015-04-22 12:00:00,113.14,113.17,113.05,113.06,3800.0,92.3449,92.3694,92.2715,92.2796,3800.0
2015-04-22 12:05:00,113.06,113.07,113.0,113.06,2800.0,92.2796,92.2878,92.2307,92.2796,2800.0
2015-04-22 12:10:00,113.06,113.15,113.06,113.15,3900.0,92.2796,92.3531,92.2796,92.3531,3900.0
2015-04-22 12:15:00,113.15,113.15,113.06,113.08,7200.0,92.3531,92.3531,92.2796,92.296,7200.0
2015-04-22 12:20:00,113.06,113.16,113.03,113.12,10100.0,92.2796,92.3613,92.2552,92.3286,10100.0
2015-04-22 12:25:00,113.13,113.22,113.07,113.22,2900.0,92.3368,92.4102,92.2878,92.4102,2900.0
2015-04-22 12:30:00,113.23,113.23,113.12,113.2,3100.0,92.4184,92.4184,92.3286,92.3939,3100.0
2015-04-22 12:35:00,113.2,113.28,113.2,113.26,1400.0,92.3939,92.4592,92.3939,92.4429,1400.0
2015-04-22 12:40:00,113.26,113.27,113.23,113.25,5600.0,92.4429,92.451,92.4184,92.4347,5600.0
2015-04-22 12:45:00,113.25,113.28,113.16,113.16,6100.0,92.4347,92.4592,92.3613,92.3613,6100.0
2015-04-22 12:50:00,113.18,113.22,113.15,113.22,9000.0,92.3776,92.4102,92.3531,92.4102,9000.0
2015-04-22 12:55:00,113.23,113.23,113.13,113.13,13400.0,92.4184,92.4184,92.3368,92.3368,13400.0
2015-04-22 13:00:00,113.14,113.14,113.02,113.1,8200.0,92.3449,92.3449,92.247,92.3123,8200.0
2015-04-22 13:05:00,113.1,113.16,113.08,113.16,2900.0,92.3123,92.3613,92.296,92.3613,2900.0
2015-04-22 13:10:00,113.15,113.19,113.12,113.19,1900.0,92.3531,92.3857,92.3286,92.3857,1900.0
2015-04-22 13:15:00,113.19,113.26,113.19,113.23,2600.0,92.3857,92.4429,92.3857,92.4184,2600.0
2015-04-22 13:20:00,113.21,113.22,113.15,113.2,2600.0,92.4021,92.4102,92.3531,92.3939,2600.0
2015-04-22 13:25:00,113.18,113.26,113.17,113.25,11900.0,92.3776,92.4429,92.3694,92.4347,11900.0
2015-04-22 13:30:00,113.23,113.33,113.2,113.32,4400.0,92.4184,92.5,92.3939,92.4919,4400.0
2015-04-22 13:35:00,113.32,113.35,113.25,113.25,9800.0,92.4919,92.5163,92.4347,92.4347,9800.0
2015-04-22 13:40:00,113.25,113.39,113.23,113.34,15100.0,92.4347,92.549,92.4184,92.5082,15100.0
2015-04-22 13:45:00,113.33,113.45,113.32,113.45,4600.0,92.5,92.598,92.4919,92.598,4600.0
2015-04-22 13:50:00,113.45,113.46,113.36,113.41,3000.0,92.598,92.6061,92.5245,92.5653,3000.0
2015-04-22 13:55:00,113.41,113.55,113.41,113.55,1800.0,92.5653,92.6796,92.5653,92.6796,1800.0
2015-04-22 14:00:00,113.56,113.56,113.49,113.52,2100.0,92.6877,92.6877,92.6306,92.6551,2100.0
2015-04-22 14:05:00,113.54,113.64,113.54,113.63,3400.0,92.6714,92.753,92.6714,92.7449,3400.0
2015-04-22 14:10:00,113.6,113.63,113.58,113.58,3400.0,92.7204,92.7449,92.7041,92.7041,3400.0
2015-04-22 14:15:00,113.58,113.68,113.56,113.63,5600.0,92.7041,92.7857,92.6877,92.7449,5600.0
2015-04-22 14:20:00,113.63,113.69,113.57,113.6,10600.0,92.7449,92.7938,92.6959,92.7204,10600.0
2015-04-22 14:25:00,113.59,113.59,113.44,113.51,12200.0,92.7122,92.7122,92.5898,92.6469,12200.0
2015-04-22 14:30:00,113.51,113.63,113.5,113.63,5700.0,92.6469,92.7449,92.6388,92.7449,5700.0
2015-04-22 14:35:00,113.65,113.71,113.64,113.71,4400.0,92.7612,92.8102,92.753,92.8102,4400.0
2015-04-22 14:40:00,113.71,113.73,113.66,113.67,7400.0,92.8102,92.8265,92.7694,92.7775,7400.0
2015-04-22 14:45:00,113.66,113.77,113.65,113.77,2300.0,92.7694,92.8591,92.7612,92.8591,2300.0
2015-04-22 14:50:00,113.75,113.81,113.7,113.7,4900.0,92.8428,92.8918,92.802,92.802,4900.0
2015-04-22 14:55:00,113.7,113.72,113.67,113.7,3500.0,92.802,92.8183,92.7775,92.802,3500.0
2015-04-22 15:00:00,113.69,113.83,113.69,113.78,5600.0,92.7938,92.9081,92.7938,92.8673,5600.0
2015-04-22 15:05:00,113.8,113.85,113.76,113.83,5000.0,92.8836,92.9244,92.851,92.9081,5000.0
2015-04-22 15:10:00,113.84,113.94,113.82,113.94,10600.0,92.9163,92.9979,92.9,92.9979,10600.0
2015-04-22 15:15:00,113.92,113.99,113.92,113.95,8800.0,92.9816,93.0387,92.9816,93.0061,8800.0
2015-04-22 15:20:00,113.96,114.04,113.93,114.04,6200.0,93.0142,93.0795,92.9897,93.0795,6200.0
2015-04-22 15:25:00,114.05,114.07,114.02,114.04,6200.0,93.0877,93.104,93.0632,93.0795,6200.0
2015-04-22 15:30:00,114.05,114.07,113.97,114.0,11800.0,93.0877,93.104,93.0224,93.0469,11800.0
2015-04-22 15:35:00,114.0,114.0,113.9,113.97,18600.0,93.0469,93.0469,92.9652,93.0224,18600.0
2015-04-22 15:40:00,113.98,114.03,113.96,113.99,18900.0,93.0305,93.0714,93.0142,93.0387,18900.0
2015-04-22 15:45:00,113.97,114.0,113.9,113.97,33100.0,93.0224,93.0469,92.9652,93.0224,33100.0
2015-04-22 15:50:00,113.96,114.01,113.94,114.0,22900.0,93.0142,93.055,92.9979,93.0469,22900.0
2015-04-22 15:55:00,114.0,114.12,113.97,114.01,53000.0,93.0469,93.1448,93.0224,93.055,53000.0
2015-04-23 09:30:00,113.45,113.6,113.27,113.55,14900.0,92.598,92.7204,92.451,92.6796,14900.0
2015-04-23 09:35:00,113.55,113.83,113.41,113.66,3900.0,92.6796,92.9081,92.5653,92.7694,3900.0
2015-04-23 09:40:00,113.42,113.42,112.94,112.95,16300.0,92.5735,92.5735,92.1817,92.1899,16300.0
2015-04-23 09:45:00,112.92,113.07,112.91,113.0,5800.0,92.1654,92.2878,92.1572,92.2307,5800.0
2015-04-23 09:50:00,113.07,113.1,112.91,113.0,7000.0,92.2878,92.3123,92.1572,92.2307,7000.0
2015-04-23 09:55:00,112.93,113.04,112.88,113.02,6100.0,92.1735,92.2633,92.1327,92.247,6100.0
2015-04-23 10:00:00,113.0,113.1,112.95,113.0,8700.0,92.2307,92.3123,92.1899,92.2307,8700.0
2015-04-23 10:05:00,112.95,113.06,112.9,112.9,3800.0,92.1899,92.2796,92.149,92.149,3800.0
2015-04-23 10:10:00,112.91,112.91,112.81,112.83,4200.0,92.1572,92.1572,92.0756,92.0919,4200.0
2015-04-23 10:15:00,112.89,112.94,112.7,112.75,9200.0,92.1409,92.1817,91.9858,92.0266,9200.0
2015-04-23 10:20:00,112.71,112.77,112.54,112.65,11200.0,91.994,92.0429,91.8552,91.945,11200.0
2015-04-23 10:25:00,112.65,112.84,112.63,112.63,4900.0,91.945,92.1001,91.9287,91.9287,4900.0
2015-04-23 10:30:00,112.7,112.74,112.65,112.71,2100.0,91.9858,92.0185,91.945,91.994,2100.0
2015-04-23 10:35:00,112.68,112.68,112.44,112.44,5300.0,91.9695,91.9695,91.7736,91.7736,5300.0
2015-04-23 10:40:00,112.44,112.52,112.39,112.51,22900.0,91.7736,91.8389,91.7328,91.8307,22900.0
2015-04-23 10:45:00,112.5,112.56,112.41,112.44,7700.0,91.8226,91.8715,91.7491,91.7736,7700.0
2015-04-23 10:50:00,112.44,112.54,112.43,112.49,16700.0,91.7736,91.8552,91.7654,91.8144,16700.0
2015-04-23 10:55:00,112.5,112.51,112.39,112.41,6000.0,91.8226,91.8307,91.7328,91.7491,6000.0
2015-04-23 11:00:00,112.38,112.5,112.38,112.43,8200.0,91.7246,91.8226,91.7246,91.7654,8200.0
2015-04-23 11:05:00,112.44,112.86,112.44,112.73,17800.0,91.7736,92.1164,91.7736,92.0103,17800.0
2015-04-23 11:10:00,112.75,112.75,112.56,112.6,20400.0,92.0266,92.0266,91.8715,91.9042,20400.0
2015-04-23 11:15:00,112.62,112.64,112.54,112.55,3100.0,91.9205,91.9368,91.8552,91.8634,3100.0
2015-04-23 11:20:00,112.54,112.65,112.54,112.56,5000.0,91.8552,91.945,91.8552,91.8715,5000.0
2015-04-23 11:25:00,112.57,112.76,112.55,112.71,3000.0,91.8797,92.0348,91.8634,91.994,3000.0
2015-04-23 11:30:00,112.72,112.75,112.63,112.75,2700.0,92.0021,92.0266,91.9287,92.0266,2700.0
2015-04-23 11:35:00,112.78,112.84,112.78,112.83,900.0,92.0511,92.1001,92.0511,92.0919,900.0
2015-04-23 11:40:00,112.82,112.83,112.69,112.71,6700.0,92.0838,92.0919,91.9776,91.994,6700.0
2015-04-23 11:45:00,112.71,112.82,112.7,112.82,3300.0,91.994,92.0838,91.9858,92.0838,3300.0
2015-04-23 11:50:00,112.82,113.32,112.82,113.32,5600.0,92.0838,92.4919,92.0838,92.4919,5600.0
2015-04-23 11:55:00,113.32,113.37,113.2,113.2,2100.0,92.4919,92.5327,92.3939,92.3939,2100.0
2015-04-23 12:00:00,113.21,113.25,113.14,113.18,3300.0,92.4021,92.4347,92.3449,92.3776,3300.0
2015-04-23 12:05:00,113.14,113.15,113.07,113.1,1600.0,92.3449,92.3531,92.2878,92.3123,1600.0
2015-04-23 12:10:00,113.07,113.21,113.07,113.12,3100.0,92.2878,92.4021,92.2878,92.3286,3100.0
2015-04-23 12:15:00,113.12,113.12,113.05,113.05,4500.0,92.3286,92.3286,92.2715,92.2715,4500.0
2015-04-23 12:20:00,113.06,113.11,113.02,113.1,3100.0,92.2796,92.3205,92.247,92.3123,3100.0
2015-04-23 12:25:00,113.08,113.18,113.07,113.09,3000.0,92.296,92.3776,92.2878,92.3041,3000.0
2015-04-23 12:30:00,113.12,113.17,113.05,113.16,7800.0,92.3286,92.3694,92.2715,92.3613,7800.0
2015-04-23 12:35:00,113.18,113.37,113.18,113.32,7700.0,92.3776,92.5327,92.3776,92.4919,7700.0
2015-04-23 12:40:00,113.3,113.4,113.3,113.3,4500.0,92.4755,92.5571,92.4755,92.4755,4500.0
2015-04-23 12:45:00,113.31,113.56,113.31,113.56,7000.0,92.4837,92.6877,92.4837,92.6877,7000.0
2015-04-23 12:50:00,113.55,113.77,113.55,113.72,6600.0,92.6796,92.8591,92.6796,92.8183,6600.0
2015-04-23 12:55:00,113.72,113.79,113.71,113.78,2600.0,92.8183,92.8755,92.8102,92.8673,2600.0
2015-04-23 13:00:00,113.76,113.88,113.74,113.88,11900.0,92.851,92.9489,92.8347,92.9489,11900.0
2015-04-23 13:05:00,113.87,113.95,113.82,113.9,12700.0,92.9408,93.0061,92.9,92.9652,12700.0
2015-04-23 13:10:00,113.86,113.89,113.81,113.84,1600.0,92.9326,92.9571,92.8918,92.9163,1600.0
2015-04-23 13:15:00,113.84,113.94,113.82,113.93,9500.0,92.9163,92.9979,92.9,92.9897,9500.0
2015-04-23 13:20:00,113.98,114.02,113.94,113.95,3800.0,93.0305,93.0632,92.9979,93.0061,3800.0
2015-04-23 13:25:00,113.95,113.98,113.9,113.98,8800.0,93.0061,93.0305,92.9652,93.0305,8800.0
2015-04-23 13:30:00,113.98,114.0,113.87,113.9,3800.0,93.0305,93.0469,92.9408,92.9652,3800.0
2015-04-23 13:35:00,113.87,113.9,113.73,113.73,2400.0,92.9408,92.9652,92.8265,92.8265,2400.0
2015-04-23 13:40:00,113.73,113.76,113.71,113.75,3700.0,92.8265,92.851,92.8102,92.8428,3700.0
2015-04-23 13:45:00,113.75,113.78,113.74,113.77,3800.0,92.8428,92.8673,92.8347,92.8591,3800.0
2015-04-23 13:50:00,113.75,113.78,113.63,113.74,7700.0,92.8428,92.8673,92.7449,92.8347,7700.0
2015-04-23 13:55:00,113.73,113.91,113.69,113.88,3600.0,92.8265,92.9734,92.7938,92.9489,3600.0
2015-04-23 14:00:00,113.9,113.91,113.78,113.85,3000.0,92.9652,92.9734,92.8673,92.9244,3000.0
2015-04-23 14:05:00,113.84,113.87,113.79,113.82,3600.0,92.9163,92.9408,92.8755,92.9,3600.0
2015-04-23 14:10:00,113.8,113.8,113.7,113.71,3200.0,92.8836,92.8836,92.802,92.8102,3200.0
2015-04-23 14:15:00,113.7,113.77,113.68,113.76,14400.0,92.802,92.8591,92.7857,92.851,14400.0
2015-04-23 14:20:00,113.76,113.84,113.65,113.68,5500.0,92.851,92.9163,92.7612,92.7857,5500.0
2015-04-23 14:25:00,113.72,113.75,113.64,113.64,4400.0,92.8183,92.8428,92.753,92.753,4400.0
2015-04-23 14:30:00,113.67,113.74,113.66,113.69,4900.0,92.7775,92.8347,92.7694,92.7938,4900.0
2015-04-23 14:35:00,113.67,113.73,113.64,113.66,3500.0,92.7775,92.8265,92.753,92.7694,3500.0
2015-04-23 14:40:00,113.66,113.73,113.63,113.71,5000.0,92.7694,92.8265,92.7449,92.8102,5000.0
2015-04-23 14:45:00,113.68,113.68,113.6,113.6,4800.0,92.7857,92.7857,92.7204,92.7204,4800.0
2015-04-23 14:50:00,113.62,113.64,113.6,113.63,6400.0,92.7367,92.753,92.7204,92.7449,6400.0
2015-04-23 14:55:00,113.65,113.7,113.6,113.6,4600.0,92.7612,92.802,92.7204,92.7204,4600.0
2015-04-23 15:00:00,113.61,113.95,113.6,113.95,24700.0,92.7286,93.0061,92.7204,93.0061,24700.0
2015-04-23 15:05:00,113.93,114.01,113.92,113.96,23800.0,92.9897,93.055,92.9816,93.0142,23800.0
2015-04-23 15:10:00,113.94,114.02,113.94,114.0,11300.0,92.9979,93.0632,92.9979,93.0469,11300.0
2015-04-23 15:15:00,114.0,114.12,114.0,114.1,16100.0,93.0469,93.1448,93.0469,93.1285,16100.0
2015-04-23 15:20:00,114.06,114.21,114.04,114.16,10500.0,93.0958,93.2183,93.0795,93.1775,10500.0
2015-04-23 15:25:00,114.19,114.25,114.19,114.21,8500.0,93.2019,93.2509,93.2019,93.2183,8500.0
2015-04-23 15:30:00,114.24,114.27,114.1,114.15,10300.0,93.2428,93.2672,93.1285,93.1693,10300.0
2015-04-23 15:35:00,114.15,114.23,114.1,114.2,24500.0,93.1693,93.2346,93.1285,93.2101,24500.0
2015-04-23 15:40:00,114.19,114.2,114.02,114.03,15200.0,93.2019,93.2101,93.0632,93.0714,15200.0
2015-04-23 15:45:00,114.01,114.24,114.01,114.21,30300.0,93.055,93.2428,93.055,93.2183,30300.0
2015-04-23 15:50:00,114.21,114.22,114.13,114.14,27400.0,93.2183,93.2264,93.153,93.1611,27400.0
2015-04-23 15:55:00,114.12,114.16,114.02,114.02,35400.0,93.1448,93.1775,93.0632,93.0632,35400.0
2015-04-24 09:30:00,114.03,114.19,112.77,112.92,20200.0,93.0714,93.2019,92.0429,92.1654,20200.0
2015-04-24 09:35:00,112.93,112.98,112.32,112.35,14300.0,92.1735,92.2143,91.6757,91.7001,14300.0
2015-04-24 09:40:00,112.37,112.38,112.13,112.13,10000.0,91.7165,91.7246,91.5206,91.5206,10000.0
2015-04-24 09:45:00,112.13,112.19,111.85,111.9,13300.0,91.5206,91.5695,91.292,91.3328,13300.0
2015-04-24 09:50:00,111.9,112.15,111.84,112.09,17000.0,91.3328,91.5369,91.2839,91.4879,17000.0
2015-04-24 09:55:00,112.07,112.5,112.05,112.31,10600.0,91.4716,91.8226,91.4553,91.6675,10600.0
2015-04-24 10:00:00,112.31,112.39,112.14,112.14,7700.0,91.6675,91.7328,91.5287,91.5287,7700.0
2015-04-24 10:05:00,112.09,112.15,111.72,111.9,12700.0,91.4879,91.5369,91.1859,91.3328,12700.0
2015-04-24 10:10:00,111.95,111.99,111.87,111.93,7600.0,91.3737,91.4063,91.3084,91.3573,7600.0
2015-04-24 10:15:00,111.92,111.92,111.64,111.75,12000.0,91.3492,91.3492,91.1206,91.2104,12000.0
2015-04-24 10:20:00,111.74,111.77,111.66,111.72,7700.0,91.2023,91.2267,91.137,91.1859,7700.0
2015-04-24 10:25:00,111.69,111.92,111.46,111.89,25000.0,91.1614,91.3492,90.9737,91.3247,25000.0
2015-04-24 10:30:00,111.94,112.02,111.87,111.93,14600.0,91.3655,91.4308,91.3084,91.3573,14600.0
2015-04-24 10:35:00,111.94,111.94,111.75,111.75,6300.0,91.3655,91.3655,91.2104,91.2104,6300.0
2015-04-24 10:40:00,111.73,111.77,111.68,111.72,16900.0,91.1941,91.2267,91.1533,91.1859,16900.0
2015-04-24 10:45:00,111.72,111.9,111.69,111.9,21200.0,91.1859,91.3328,91.1614,91.3328,21200.0
2015-04-24 10:50:00,111.9,112.08,111.87,112.05,12600.0,91.3328,91.4798,91.3084,91.4553,12600.0
2015-04-24 10:55:00,112.03,112.07,112.01,112.07,7900.0,91.439,91.4716,91.4226,91.4716,7900.0
2015-04-24 11:00:00,112.07,112.07,112.01,112.05,7400.0,91.4716,91.4716,91.4226,91.4553,7400.0
2015-04-24 11:05:00,112.08,112.12,112.02,112.03,12100.0,91.4798,91.5124,91.4308,91.439,12100.0
2015-04-24 11:10:00,112.04,112.28,112.02,112.22,21000.0,91.4471,91.643,91.4308,91.594,21000.0
2015-04-24 11:15:00,112.21,112.32,112.16,112.32,12900.0,91.5859,91.6757,91.5451,91.6757,12900.0
2015-04-24 11:20:00,112.31,112.31,112.25,112.29,10500.0,91.6675,91.6675,91.6185,91.6512,10500.0
2015-04-24 11:25:00,112.26,112.26,112.23,112.24,7800.0,91.6267,91.6267,91.6022,91.6104,7800.0
2015-04-24 11:30:00,112.24,112.26,112.15,112.23,12900.0,91.6104,91.6267,91.5369,91.6022,12900.0
2015-04-24 11:35:00,112.21,112.27,112.21,112.26,7500.0,91.5859,91.6348,91.5859,91.6267,7500.0
2015-04-24 11:40:00,112.26,112.39,112.26,112.29,17600.0,91.6267,91.7328,91.6267,91.6512,17600.0
2015-04-24 11:45:00,112.29,112.29,112.2,112.22,5600.0,91.6512,91.6512,91.5777,91.594,5600.0
2015-04-24 11:50:00,112.21,112.31,112.19,112.31,14200.0,91.5859,91.6675,91.5695,91.6675,14200.0
2015-04-24 11:55:00,112.31,112.45,112.31,112.41,11400.0,91.6675,91.7818,91.6675,91.7491,11400.0
2015-04-24 12:00:00,112.39,112.48,112.36,112.47,8900.0,91.7328,91.8062,91.7083,91.7981,8900.0
2015-04-24 12:05:00,112.47,112.56,112.45,112.5,7100.0,91.7981,91.8715,91.7818,91.8226,7100.0
2015-04-24 12:10:00,112.49,112.49,112.41,112.43,3000.0,91.8144,91.8144,91.7491,91.7654,3000.0
2015-04-24 12:15:00,112.43,112.43,112.33,112.34,6900.0,91.7654,91.7654,91.6838,91.692,6900.0
2015-04-24 12:20:00,112.34,112.38,112.26,112.28,9500.0,91.692,91.7246,91.6267,91.643,9500.0
2015-04-24 12:25:00,112.27,112.35,112.22,112.28,7500.0,91.6348,91.7001,91.594,91.643,7500.0
2015-04-24 12:30:00,112.27,112.44,112.27,112.39,7600.0,91.6348,91.7736,91.6348,91.7328,7600.0
2015-04-24 12:35:00,112.4,112.44,112.31,112.43,5900.0,91.7409,91.7736,91.6675,91.7654,5900.0
2015-04-24 12:40:00,112.44,112.45,112.42,112.44,3400.0,91.7736,91.7818,91.7573,91.7736,3400.0
2015-04-24 12:45:00,112.44,112.44,112.36,112.42,7500.0,91.7736,91.7736,91.7083,91.7573,7500.0
2015-04-24 12:50:00,112.41,112.41,112.33,112.38,7400.0,91.7491,91.7491,91.6838,91.7246,7400.0
2015-04-24 12:55:00,112.36,112.38,112.33,112.36,8100.0,91.7083,91.7246,91.6838,91.7083,8100.0
2015-04-24 13:00:00,112.35,112.35,112.21,112.21,5600.0,91.7001,91.7001,91.5859,91.5859,5600.0
2015-04-24 13:05:00,112.22,112.22,112.15,112.2,5200.0,91.594,91.594,91.5369,91.5777,5200.0
2015-04-24 13:10:00,112.2,112.21,112.07,112.12,7100.0,91.5777,91.5859,91.4716,91.5124,7100.0
2015-04-24 13:15:00,112.15,112.21,112.14,112.18,6500.0,91.5369,91.5859,91.5287,91.5614,6500.0
2015-04-24 13:20:00,112.19,112.21,112.16,112.2,7200.0,91.5695,91.5859,91.5451,91.5777,7200.0
2015-04-24 13:25:00,112.22,112.22,112.12,112.14,7200.0,91.594,91.594,91.5124,91.5287,7200.0
2015-04-24 13:30:00,112.14,112.14,112.03,112.03,5600.0,91.5287,91.5287,91.439,91.439,5600.0
2015-04-24 13:35:00,112.03,112.03,111.93,111.97,9700.0,91.439,91.439,91.3573,91.39,9700.0
2015-04-24 13:40:00,111.97,112.07,111.95,112.07,11200.0,91.39,91.4716,91.3737,91.4716,11200.0
2015-04-24 13:45:00,112.07,112.12,112.02,112.02,3800.0,91.4716,91.5124,91.4308,91.4308,3800.0
2015-04-24 13:50:00,112.0,112.13,112.0,112.13,5800.0,91.4145,91.5206,91.4145,91.5206,5800.0
2015-04-24 13:55:00,112.11,112.15,112.08,112.13,4300.0,91.5043,91.5369,91.4798,91.5206,4300.0
2015-04-24 14:00:00,112.12,112.23,112.11,112.2,4500.0,91.5124,91.6022,91.5043,91.5777,4500.0
2015-04-24 14:05:00,112.18,112.18,112.12,112.12,4000.0,91.5614,91.5614,91.5124,91.5124,4000.0
2015-04-24 14:10:00,112.11,112.15,112.11,112.14,4600.0,91.5043,91.5369,91.5043,91.5287,4600.0
2015-04-24 14:15:00,112.13,112.15,112.09,112.12,5800.0,91.5206,91.5369,91.4879,91.5124,5800.0
2015-04-24 14:20:00,112.14,112.16,112.09,112.12,5100.0,91.5287,91.5451,91.4879,91.5124,5100.0
2015-04-24 14:25:00,112.13,112.2,112.1,112.2,8100.0,91.5206,91.5777,91.4961,91.5777,8100.0
2015-04-24 14:30:00,112.2,112.2,112.07,112.08,8700.0,91.5777,91.5777,91.4716,91.4798,8700.0
2015-04-24 14:35:00,112.07,112.08,112.03,112.05,6400.0,91.4716,91.4798,91.439,91.4553,6400.0
2015-04-24 14:40:00,112.04,112.15,111.99,112.13,7900.0,91.4471,91.5369,91.4063,91.5206,7900.0
2015-04-24 14:45:00,112.13,112.13,112.03,112.06,8300.0,91.5206,91.5206,91.439,91.4634,8300.0
2015-04-24 14:50:00,112.07,112.09,111.91,111.97,5700.0,91.4716,91.4879,91.341,91.39,5700.0
2015-04-24 14:55:00,111.95,112.03,111.9,112.03,6700.0,91.3737,91.439,91.3328,91.439,6700.0
2015-04-24 15:00:00,112.03,112.08,111.95,112.07,17400.0,91.439,91.4798,91.3737,91.4716,17400.0
2015-04-24 15:05:00,112.09,112.1,112.02,112.02,10800.0,91.4879,91.4961,91.4308,91.4308,10800.0
2015-04-24 15:10:00,112.02,112.09,112.02,112.04,16200.0,91.4308,91.4879,91.4308,91.4471,16200.0
2015-04-24 15:15:00,112.03,112.05,111.87,111.87,9800.0,91.439,91.4553,91.3084,91.3084,9800.0
2015-04-24 15:20:00,111.86,111.9,111.83,111.86,13700.0,91.3002,91.3328,91.2757,91.3002,13700.0
2015-04-24 15:25:00,111.87,111.93,111.78,111.93,13700.0,91.3084,91.3573,91.2349,91.3573,13700.0
2015-04-24 15:30:00,111.92,111.95,111.88,111.92,12000.0,91.3492,91.3737,91.3165,91.3492,12000.0
2015-04-24 15:35:00,111.95,112.05,111.95,111.99,15500.0,91.3737,91.4553,91.3737,91.4063,15500.0
2015-04-24 15:40:00,111.99,112.02,111.98,112.0,14000.0,91.4063,91.4308,91.3981,91.4145,14000.0
2015-04-24 15:45:00,112.0,112.01,111.97,112.0,16500.0,91.4145,91.4226,91.39,91.4145,16500.0
2015-04-24 15:50:00,112.01,112.15,111.99,112.13,26800.0,91.4226,91.5369,91.4063,91.5206,26800.0
2015-04-24 15:55:00,112.13,112.2,112.06,112.15,53400.0,91.5206,91.5777,91.4634,91.5369,53400.0
2015-04-27 09:30:00,112.57,112.65,112.26,112.26,14300.0,91.8797,91.945,91.6267,91.6267,14300.0
2015-04-27 09:35:00,112.35,112.45,112.17,112.29,6200.0,91.7001,91.7818,91.5532,91.6512,6200.0
2015-04-27 09:40:00,112.33,112.48,112.28,112.41,4500.0,91.6838,91.8062,91.643,91.7491,4500.0
2015-04-27 09:45:00,112.45,113.04,112.45,113.04,9600.0,91.7818,92.2633,91.7818,92.2633,9600.0
2015-04-27 09:50:00,113.07,113.32,113.07,113.27,8900.0,92.2878,92.4919,92.2878,92.451,8900.0
2015-04-27 09:55:00,113.31,113.49,113.15,113.15,7200.0,92.4837,92.6306,92.3531,92.3531,7200.0
2015-04-27 10:00:00,113.22,113.33,113.06,113.06,15800.0,92.4102,92.5,92.2796,92.2796,15800.0
2015-04-27 10:05:00,113.09,113.15,113.04,113.06,6900.0,92.3041,92.3531,92.2633,92.2796,6900.0
2015-04-27 10:10:00,113.12,113.26,113.09,113.22,8900.0,92.3286,92.4429,92.3041,92.4102,8900.0
2015-04-27 10:15:00,113.24,113.44,113.2,113.4,11100.0,92.4266,92.5898,92.3939,92.5571,11100.0
2015-04-27 10:20:00,113.39,113.4,113.27,113.36,10800.0,92.549,92.5571,92.451,92.5245,10800.0
2015-04-27 10:25:00,113.36,113.36,113.2,113.21,7200.0,92.5245,92.5245,92.3939,92.4021,7200.0
2015-04-27 10:30:00,113.21,113.37,113.17,113.35,7700.0,92.4021,92.5327,92.3694,92.5163,7700.0
2015-04-27 10:35:00,113.35,113.5,113.32,113.49,16500.0,92.5163,92.6388,92.4919,92.6306,16500.0
2015-04-27 10:40:00,113.51,113.65,113.51,113.64,4900.0,92.6469,92.7612,92.6469,92.753,4900.0
2015-04-27 10:45:00,113.61,113.61,113.43,113.43,6000.0,92.7286,92.7286,92.5816,92.5816,6000.0
2015-04-27 10:50:00,113.4,113.41,113.2,113.21,5500.0,92.5571,92.5653,92.3939,92.4021,5500.0
2015-04-27 10:55:00,113.22,113.22,113.12,113.16,5200.0,92.4102,92.4102,92.3286,92.3613,5200.0
2015-04-27 11:00:00,113.14,113.2,113.02,113.04,8700.0,92.3449,92.3939,92.247,92.2633,8700.0
2015-04-27 11:05:00,113.08,113.09,113.0,113.03,7900.0,92.296,92.3041,92.2307,92.2552,7900.0
2015-04-27 11:10:00,113.06,113.13,113.02,113.09,15000.0,92.2796,92.3368,92.247,92.3041,15000.0
2015-04-27 11:15:00,113.09,113.3,113.06,113.24,48800.0,92.3041,92.4755,92.2796,92.4266,48800.0
2015-04-27 11:20:00,113.23,113.54,113.23,113.54,99200.0,92.4184,92.6714,92.4184,92.6714,99200.0
2015-04-27 11:25:00,113.55,113.67,113.38,113.64,51400.0,92.6796,92.7775,92.5408,92.753,51400.0
2015-04-27 11:30:00,113.57,113.85,113.42,113.8,63200.0,92.6959,92.9244,92.5735,92.8836,63200.0
2015-04-27 11:35:00,113.8,113.85,113.69,113.85,4200.0,92.8836,92.9244,92.7938,92.9244,4200.0
2015-04-27 11:40:00,113.85,114.01,113.82,113.99,18400.0,92.9244,93.055,92.9,93.0387,18400.0
2015-04-27 11:45:00,114.0,114.0,113.75,113.85,21800.0,93.0469,93.0469,92.8428,92.9244,21800.0
2015-04-27 11:50:00,113.87,113.87,113.72,113.8,8300.0,92.9408,92.9408,92.8183,92.8836,8300.0
2015-04-27 11:55:00,113.8,113.89,113.72,113.87,5600.0,92.8836,92.9571,92.8183,92.9408,5600.0
2015-04-27 12:00:00,113.86,113.97,113.77,113.91,8000.0,92.9326,93.0224,92.8591,92.9734,8000.0
2015-04-27 12:05:00,113.92,113.96,113.86,113.91,6200.0,92.9816,93.0142,92.9326,92.9734,6200.0
2015-04-27 12:10:00,113.91,113.93,113.83,113.87,6700.0,92.9734,92.9897,92.9081,92.9408,6700.0
2015-04-27 12:15:00,113.87,113.88,113.64,113.64,9100.0,92.9408,92.9489,92.753,92.753,9100.0
2015-04-27 12:20:00,113.62,113.79,113.62,113.78,5400.0,92.7367,92.8755,92.7367,92.8673,5400.0
2015-04-27 12:25:00,113.78,113.78,113.67,113.68,2200.0,92.8673,92.8673,92.7775,92.7857,2200.0
2015-04-27 12:30:00,113.7,113.72,113.59,113.64,16300.0,92.802,92.8183,92.7122,92.753,16300.0
2015-04-27 12:35:00,113.64,113.71,113.59,113.66,12000.0,92.753,92.8102,92.7122,92.7694,12000.0
2015-04-27 12:40:00,113.65,113.73,113.65,113.7,41500.0,92.7612,92.8265,92.7612,92.802,41500.0
2015-04-27 12:45:00,113.72,113.8,113.65,113.76,19300.0,92.8183,92.8836,92.7612,92.851,19300.0
2015-04-27 12:50:00,113.79,113.86,113.7,113.82,15800.0,92.8755,92.9326,92.802,92.9,15800.0
2015-04-27 12:55:00,113.79,113.83,113.73,113.81,16000.0,92.8755,92.9081,92.8265,92.8918,16000.0
2015-04-27 13:00:00,113.77,114.1,113.7,114.1,47600.0,92.8591,93.1285,92.802,93.1285,47600.0
2015-04-27 13:05:00,114.05,114.17,114.0,114.13,17100.0,93.0877,93.1856,93.0469,93.153,17100.0
2015-04-27 13:10:00,114.13,114.26,113.99,114.12,38000.0,93.153,93.2591,93.0387,93.1448,38000.0
2015-04-27 13:15:00,114.13,114.18,114.01,114.07,12900.0,93.153,93.1938,93.055,93.104,12900.0
2015-04-27 13:20:00,114.09,114.1,113.75,113.9,79300.0,93.1203,93.1285,92.8428,92.9652,79300.0
2015-04-27 13:25:00,113.87,114.16,113.79,114.15,22000.0,92.9408,93.1775,92.8755,93.1693,22000.0
2015-04-27 13:30:00,114.18,114.18,114.1,114.12,12200.0,93.1938,93.1938,93.1285,93.1448,12200.0
2015-04-27 13:35:00,114.12,114.2,114.07,114.17,7400.0,93.1448,93.2101,93.104,93.1856,7400.0
2015-04-27 13:40:00,114.17,114.17,114.08,114.1,8200.0,93.1856,93.1856,93.1122,93.1285,8200.0
2015-04-27 13:45:00,114.11,114.29,114.11,114.21,11700.0,93.1367,93.2836,93.1367,93.2183,11700.0
2015-04-27 13:50:00,114.19,114.38,114.17,114.33,12100.0,93.2019,93.357,93.1856,93.3162,12100.0
2015-04-27 13:55:00,114.36,114.51,114.36,114.36,15500.0,93.3407,93.4631,93.3407,93.3407,15500.0
2015-04-27 14:00:00,114.35,114.44,114.25,114.26,29800.0,93.3325,93.406,93.2509,93.2591,29800.0
2015-04-27 14:05:00,114.27,114.57,114.26,114.52,22000.0,93.2672,93.5121,93.2591,93.4713,22000.0
2015-04-27 14:10:00,114.5,114.64,114.47,114.64,8900.0,93.455,93.5692,93.4305,93.5692,8900.0
2015-04-27 14:15:00,114.65,114.76,114.6,114.71,16300.0,93.5774,93.6672,93.5366,93.6264,16300.0
2015-04-27 14:20:00,114.68,114.92,114.6,114.8,32900.0,93.6019,93.7978,93.5366,93.6998,32900.0
2015-04-27 14:25:00,114.83,114.89,114.81,114.89,9900.0,93.7243,93.7733,93.708,93.7733,9900.0
2015-04-27 14:30:00,114.86,114.96,114.79,114.91,26300.0,93.7488,93.8304,93.6917,93.7896,26300.0
2015-04-27 14:35:00,114.91,114.91,114.49,114.49,21800.0,93.7896,93.7896,93.4468,93.4468,21800.0
2015-04-27 14:40:00,114.52,114.73,114.5,114.69,15100.0,93.4713,93.6427,93.455,93.61,15100.0
2015-04-27 14:45:00,114.68,114.69,114.64,114.65,8600.0,93.6019,93.61,93.5692,93.5774,8600.0
2015-04-27 14:50:00,114.64,114.7,114.61,114.64,10100.0,93.5692,93.6182,93.5448,93.5692,10100.0
2015-04-27 14:55:00,114.66,114.67,114.63,114.66,11300.0,93.5856,93.5937,93.5611,93.5856,11300.0
2015-04-27 15:00:00,114.66,114.72,114.64,114.68,16100.0,93.5856,93.6345,93.5692,93.6019,16100.0
2015-04-27 15:05:00,114.69,114.69,114.59,114.6,14000.0,93.61,93.61,93.5284,93.5366,14000.0
2015-04-27 15:10:00,114.59,114.61,114.47,114.47,25500.0,93.5284,93.5448,93.4305,93.4305,25500.0
2015-04-27 15:15:00,114.48,114.49,114.24,114.24,36700.0,93.4386,93.4468,93.2428,93.2428,36700.0
2015-04-27 15:20:00,114.25,114.52,114.25,114.52,19400.0,93.2509,93.4713,93.2509,93.4713,19400.0
2015-04-27 15:25:00,114.54,114.61,114.49,114.56,27100.0,93.4876,93.5448,93.4468,93.5039,27100.0
2015-04-27 15:30:00,114.56,114.6,114.5,114.59,32600.0,93.5039,93.5366,93.455,93.5284,32600.0
2015-04-27 15:35:00,114.59,114.9,114.58,114.77,31600.0,93.5284,93.7815,93.5203,93.6753,31600.0
2015-04-27 15:40:00,114.77,114.85,114.74,114.82,37400.0,93.6753,93.7406,93.6509,93.7162,37400.0
2015-04-27 15:45:00,114.81,114.81,114.73,114.76,60800.0,93.708,93.708,93.6427,93.6672,60800.0
2015-04-27 15:50:00,114.76,114.79,114.73,114.77,68000.0,93.6672,93.6917,93.6427,93.6753,68000.0
2015-04-27 15:55:00,114.77,114.88,114.74,114.83,98400.0,93.6753,93.7651,93.6509,93.7243,98400.0
2015-04-28 09:30:00,114.15,114.25,113.68,114.14,33200.0,93.1693,93.2509,92.7857,93.1611,33200.0
2015-04-28 09:35:00,114.12,114.7,113.92,114.07,54300.0,93.1448,93.6182,92.9816,93.104,54300.0
2015-04-28 09:40:00,114.1,114.42,113.91,113.93,35500.0,93.1285,93.3897,92.9734,92.9897,35500.0
2015-04-28 09:45:00,113.91,114.04,113.5,113.5,39800.0,92.9734,93.0795,92.6388,92.6388,39800.0
2015-04-28 09:50:00,113.52,113.62,113.48,113.62,26300.0,92.6551,92.7367,92.6224,92.7367,26300.0
2015-04-28 09:55:00,113.58,113.81,113.52,113.74,26300.0,92.7041,92.8918,92.6551,92.8347,26300.0
2015-04-28 10:00:00,113.74,114.01,113.64,113.98,31900.0,92.8347,93.055,92.753,93.0305,31900.0
2015-04-28 10:05:00,113.92,113.96,113.6,113.62,19600.0,92.9816,93.0142,92.7204,92.7367,19600.0
2015-04-28 10:10:00,113.52,113.56,113.27,113.33,26600.0,92.6551,92.6877,92.451,92.5,26600.0
2015-04-28 10:15:00,113.33,113.41,113.16,113.18,30200.0,92.5,92.5653,92.3613,92.3776,30200.0
2015-04-28 10:20:00,113.18,113.24,113.03,113.13,18200.0,92.3776,92.4266,92.2552,92.3368,18200.0
2015-04-28 10:25:00,113.14,113.48,113.11,113.2,19200.0,92.3449,92.6224,92.3205,92.3939,19200.0
2015-04-28 10:30:00,113.2,113.3,113.16,113.3,27800.0,92.3939,92.4755,92.3613,92.4755,27800.0
2015-04-28 10:35:00,113.29,113.46,113.23,113.38,8400.0,92.4674,92.6061,92.4184,92.5408,8400.0
2015-04-28 10:40:00,113.34,113.43,113.26,113.3,9400.0,92.5082,92.5816,92.4429,92.4755,9400.0
2015-04-28 10:45:00,113.29,113.31,113.24,113.28,13800.0,92.4674,92.4837,92.4266,92.4592,13800.0
2015-04-28 10:50:00,113.28,113.5,113.26,113.4,18200.0,92.4592,92.6388,92.4429,92.5571,18200.0
2015-04-28 10:55:00,113.39,113.41,113.3,113.31,26200.0,92.549,92.5653,92.4755,92.4837,26200.0
2015-04-28 11:00:00,113.35,113.78,113.34,113.78,21000.0,92.5163,92.8673,92.5082,92.8673,21000.0
2015-04-28 11:05:00,113.78,113.78,113.65,113.74,17100.0,92.8673,92.8673,92.7612,92.8347,17100.0
2015-04-28 11:10:00,113.76,113.93,113.74,113.87,14400.0,92.851,92.9897,92.8347,92.9408,14400.0
2015-04-28 11:15:00,113.89,113.91,113.79,113.84,20900.0,92.9571,92.9734,92.8755,92.9163,20900.0
2015-04-28 11:20:00,113.86,113.91,113.8,113.85,27500.0,92.9326,92.9734,92.8836,92.9244,27500.0
2015-04-28 11:25:00,113.83,113.92,113.67,113.67,18700.0,92.9081,92.9816,92.7775,92.7775,18700.0
2015-04-28 11:30:00,113.67,113.74,113.58,113.62,24900.0,92.7775,92.8347,92.7041,92.7367,24900.0
2015-04-28 11:35:00,113.61,113.76,113.59,113.7,33200.0,92.7286,92.851,92.7122,92.802,33200.0
2015-04-28 11:40:00,113.72,113.72,113.56,113.58,9700.0,92.8183,92.8183,92.6877,92.7041,9700.0
2015-04-28 11:45:00,113.59,113.76,113.55,113.75,8000.0,92.7122,92.851,92.6796,92.8428,8000.0
2015-04-28 11:50:00,113.75,113.76,113.68,113.69,7400.0,92.8428,92.851,92.7857,92.7938,7400.0
2015-04-28 11:55:00,113.65,113.73,113.64,113.73,12900.0,92.7612,92.8265,92.753,92.8265,12900.0
2015-04-28 12:00:00,113.73,113.76,113.53,113.57,10400.0,92.8265,92.851,92.6633,92.6959,10400.0
2015-04-28 12:05:00,113.55,113.6,113.51,113.6,5400.0,92.6796,92.7204,92.6469,92.7204,5400.0
2015-04-28 12:10:00,113.61,113.61,113.52,113.52,4200.0,92.7286,92.7286,92.6551,92.6551,4200.0
2015-04-28 12:15:00,113.52,113.53,113.32,113.34,7300.0,92.6551,92.6633,92.4919,92.5082,7300.0
2015-04-28 12:20:00,113.31,113.37,113.26,113.27,8800.0,92.4837,92.5327,92.4429,92.451,8800.0
2015-04-28 12:25:00,113.26,113.3,113.19,113.26,14900.0,92.4429,92.4755,92.3857,92.4429,14900.0
2015-04-28 12:30:00,113.28,113.35,113.19,113.2,13500.0,92.4592,92.5163,92.3857,92.3939,13500.0
2015-04-28 12:35:00,113.19,113.21,113.07,113.09,8200.0,92.3857,92.4021,92.2878,92.3041,8200.0
2015-04-28 12:40:00,113.07,113.21,113.06,113.16,8900.0,92.2878,92.4021,92.2796,92.3613,8900.0
2015-04-28 12:45:00,113.16,113.17,113.06,113.09,8500.0,92.3613,92.3694,92.2796,92.3041,8500.0
2015-04-28 12:50:00,113.1,113.24,113.08,113.17,14400.0,92.3123,92.4266,92.296,92.3694,14400.0
2015-04-28 12:55:00,113.17,113.19,113.06,113.1,13100.0,92.3694,92.3857,92.2796,92.3123,13100.0
2015-04-28 13:00:00,113.1,113.21,113.1,113.21,13200.0,92.3123,92.4021,92.3123,92.4021,13200.0
2015-04-28 13:05:00,113.2,113.2,113.1,113.11,9000.0,92.3939,92.3939,92.3123,92.3205,9000.0
2015-04-28 13:10:00,113.12,113.16,113.09,113.15,6700.0,92.3286,92.3613,92.3041,92.3531,6700.0
2015-04-28 13:15:00,113.13,113.15,113.1,113.1,5000.0,92.3368,92.3531,92.3123,92.3123,5000.0
2015-04-28 13:20:00,113.07,113.2,113.05,113.13,8300.0,92.2878,92.3939,92.2715,92.3368,8300.0
2015-04-28 13:25:00,113.13,113.13,112.94,112.98,13800.0,92.3368,92.3368,92.1817,92.2143,13800.0
2015-04-28 13:30:00,112.98,113.1,112.95,113.09,26400.0,92.2143,92.3123,92.1899,92.3041,26400.0
2015-04-28 13:35:00,113.1,113.31,113.08,113.28,10000.0,92.3123,92.4837,92.296,92.4592,10000.0
2015-04-28 13:40:00,113.27,113.46,113.24,113.46,13600.0,92.451,92.6061,92.4266,92.6061,13600.0
2015-04-28 13:45:00,113.47,113.59,113.45,113.58,8600.0,92.6143,92.7122,92.598,92.7041,8600.0
2015-04-28 13:50:00,113.58,113.59,113.49,113.49,4400.0,92.7041,92.7122,92.6306,92.6306,4400.0
2015-04-28 13:55:00,113.5,113.54,113.4,113.41,6200.0,92.6388,92.6714,92.5571,92.5653,6200.0
2015-04-28 14:00:00,113.41,113.42,113.29,113.37,14800.0,92.5653,92.5735,92.4674,92.5327,14800.0
2015-04-28 14:05:00,113.34,113.38,113.31,113.31,9300.0,92.5082,92.5408,92.4837,92.4837,9300.0
2015-04-28 14:10:00,113.32,113.33,113.29,113.31,13400.0,92.4919,92.5,92.4674,92.4837,13400.0
2015-04-28 14:15:00,113.29,113.29,113.21,113.24,8000.0,92.4674,92.4674,92.4021,92.4266,8000.0
2015-04-28 14:20:00,113.23,113.24,113.18,113.19,8500.0,92.4184,92.4266,92.3776,92.3857,8500.0
2015-04-28 14:25:00,113.19,113.34,113.19,113.33,12800.0,92.3857,92.5082,92.3857,92.5,12800.0
2015-04-28 14:30:00,113.32,113.32,113.23,113.32,10500.0,92.4919,92.4919,92.4184,92.4919,10500.0
2015-04-28 14:35:00,113.31,113.31,113.25,113.26,6200.0,92.4837,92.4837,92.4347,92.4429,6200.0
2015-04-28 14:40:00,113.25,113.34,113.24,113.26,8400.0,92.4347,92.5082,92.4266,92.4429,8400.0
2015-04-28 14:45:00,113.26,113.3,113.24,113.25,7100.0,92.4429,92.4755,92.4266,92.4347,7100.0
2015-04-28 14:50:00,113.26,113.31,113.25,113.26,5800.0,92.4429,92.4837,92.4347,92.4429,5800.0
2015-04-28 14:55:00,113.26,113.32,113.26,113.32,9700.0,92.4429,92.4919,92.4429,92.4919,9700.0
2015-04-28 15:00:00,113.33,113.44,113.3,113.41,15300.0,92.5,92.5898,92.4755,92.5653,15300.0
2015-04-28 15:05:00,113.39,113.55,113.38,113.53,11300.0,92.549,92.6796,92.5408,92.6633,11300.0
2015-04-28 15:10:00,113.54,113.55,113.34,113.34,11500.0,92.6714,92.6796,92.5082,92.5082,11500.0
2015-04-28 15:15:00,113.34,113.35,113.29,113.31,14700.0,92.5082,92.5163,92.4674,92.4837,14700.0
2015-04-28 15:20:00,113.31,113.45,113.31,113.44,12200.0,92.4837,92.598,92.4837,92.5898,12200.0
2015-04-28 15:25:00,113.43,113.43,113.37,113.4,19000.0,92.5816,92.5816,92.5327,92.5571,19000.0
2015-04-28 15:30:00,113.39,113.49,113.39,113.49,23500.0,92.549,92.6306,92.549,92.6306,23500.0
2015-04-28 15:35:00,113.49,113.5,113.35,113.35,17900.0,92.6306,92.6388,92.5163,92.5163,17900.0
2015-04-28 15:40:00,113.34,113.41,113.34,113.39,25200.0,92.5082,92.5653,92.5082,92.549,25200.0
2015-04-28 15:45:00,113.37,113.39,113.15,113.15,32800.0,92.5327,92.549,92.3531,92.3531,32800.0
2015-04-28 15:50:00,113.15,113.33,113.15,113.27,40900.0,92.3531,92.5,92.3531,92.451,40900.0
2015-04-28 15:55:00,113.27,113.58,113.22,113.54,67000.0,92.451,92.7041,92.4102,92.6714,67000.0
2015-04-29 09:30:00,113.15,113.46,112.84,113.2,21100.0,92.3531,92.6061,92.1001,92.3939,21100.0
2015-04-29 09:35:00,113.13,113.26,112.74,112.74,22700.0,92.3368,92.4429,92.0185,92.0185,22700.0
2015-04-29 09:40:00,112.76,112.84,112.48,112.81,10400.0,92.0348,92.1001,91.8062,92.0756,10400.0
2015-04-29 09:45:00,112.81,112.93,112.7,112.7,14900.0,92.0756,92.1735,91.9858,91.9858,14900.0
2015-04-29 09:50:00,112.71,112.71,112.52,112.54,8400.0,91.994,91.994,91.8389,91.8552,8400.0
2015-04-29 09:55:00,112.54,112.56,112.29,112.3,12600.0,91.8552,91.8715,91.6512,91.6593,12600.0
2015-04-29 10:00:00,112.34,112.35,111.94,111.96,34000.0,91.692,91.7001,91.3655,91.3818,34000.0
2015-04-29 10:05:00,111.97,112.06,111.72,112.0,25100.0,91.39,91.4634,91.1859,91.4145,25100.0
2015-04-29 10:10:00,112.05,112.33,111.95,112.27,27300.0,91.4553,91.6838,91.3737,91.6348,27300.0
2015-04-29 10:15:00,112.23,112.24,111.93,111.94,18200.0,91.6022,91.6104,91.3573,91.3655,18200.0
2015-04-29 10:20:00,111.99,112.09,111.72,111.85,18900.0,91.4063,91.4879,91.1859,91.292,18900.0
2015-04-29 10:25:00,111.8,111.87,111.57,111.61,13200.0,91.2512,91.3084,91.0635,91.0962,13200.0
2015-04-29 10:30:00,111.6,112.2,111.6,112.16,10500.0,91.088,91.5777,91.088,91.5451,10500.0
2015-04-29 10:35:00,112.21,112.48,112.15,112.42,35300.0,91.5859,91.8062,91.5369,91.7573,35300.0
2015-04-29 10:40:00,112.4,112.43,112.31,112.39,17100.0,91.7409,91.7654,91.6675,91.7328,17100.0
2015-04-29 10:45:00,112.4,112.5,112.11,112.36,16800.0,91.7409,91.8226,91.5043,91.7083,16800.0
2015-04-29 10:50:00,112.38,112.49,112.31,112.39,11500.0,91.7246,91.8144,91.6675,91.7328,11500.0
2015-04-29 10:55:00,112.38,112.59,112.35,112.43,12200.0,91.7246,91.896,91.7001,91.7654,12200.0
2015-04-29 11:00:00,112.4,112.57,112.38,112.52,17700.0,91.7409,91.8797,91.7246,91.8389,17700.0
2015-04-29 11:05:00,112.51,112.51,112.36,112.43,12100.0,91.8307,91.8307,91.7083,91.7654,12100.0
2015-04-29 11:10:00,112.41,112.46,112.32,112.4,12300.0,91.7491,91.7899,91.6757,91.7409,12300.0
2015-04-29 11:15:00,112.42,112.51,112.39,112.5,12100.0,91.7573,91.8307,91.7328,91.8226,12100.0
2015-04-29 11:20:00,112.48,112.71,112.46,112.69,16900.0,91.8062,91.994,91.7899,91.9776,16900.0
2015-04-29 11:25:00,112.67,112.71,112.37,112.38,18600.0,91.9613,91.994,91.7165,91.7246,18600.0
2015-04-29 11:30:00,112.41,112.41,112.15,112.15,11900.0,91.7491,91.7491,91.5369,91.5369,11900.0
2015-04-29 11:35:00,112.17,112.17,112.06,112.13,10500.0,91.5532,91.5532,91.4634,91.5206,10500.0
2015-04-29 11:40:00,112.15,112.23,112.15,112.19,6900.0,91.5369,91.6022,91.5369,91.5695,6900.0
2015-04-29 11:45:00,112.19,112.19,112.01,112.07,16300.0,91.5695,91.5695,91.4226,91.4716,16300.0
2015-04-29 11:50:00,112.09,112.15,112.05,112.08,9000.0,91.4879,91.5369,91.4553,91.4798,9000.0
2015-04-29 11:55:00,112.07,112.1,111.96,111.97,12900.0,91.4716,91.4961,91.3818,91.39,12900.0
2015-04-29 12:00:00,111.99,111.99,111.76,111.77,11800.0,91.4063,91.4063,91.2186,91.2267,11800.0
2015-04-29 12:05:00,111.8,111.93,111.8,111.84,9800.0,91.2512,91.3573,91.2512,91.2839,9800.0
2015-04-29 12:10:00,111.85,111.85,111.59,111.68,11800.0,91.292,91.292,91.0798,91.1533,11800.0
2015-04-29 12:15:00,111.67,111.68,111.54,111.6,11000.0,91.1451,91.1533,91.039,91.088,11000.0
2015-04-29 12:20:00,111.67,111.79,111.64,111.79,6500.0,91.1451,91.2431,91.1206,91.2431,6500.0
2015-04-29 12:25:00,111.82,111.84,111.63,111.64,6000.0,91.2676,91.2839,91.1125,91.1206,6000.0
2015-04-29 12:30:00,111.61,111.66,111.4,111.64,11300.0,91.0962,91.137,90.9247,91.1206,11300.0
2015-04-29 12:35:00,111.64,111.7,111.61,111.62,3700.0,91.1206,91.1696,91.0962,91.1043,3700.0
2015-04-29 12:40:00,111.62,111.83,111.54,111.79,12900.0,91.1043,91.2757,91.039,91.2431,12900.0
2015-04-29 12:45:00,111.84,112.0,111.84,111.98,6700.0,91.2839,91.4145,91.2839,91.3981,6700.0
2015-04-29 12:50:00,112.02,112.13,112.02,112.13,5200.0,91.4308,91.5206,91.4308,91.5206,5200.0
2015-04-29 12:55:00,112.14,112.4,112.12,112.4,41000.0,91.5287,91.7409,91.5124,91.7409,41000.0
2015-04-29 13:00:00,112.41,112.45,112.26,112.34,18000.0,91.7491,91.7818,91.6267,91.692,18000.0
2015-04-29 13:05:00,112.34,112.5,112.34,112.44,11700.0,91.692,91.8226,91.692,91.7736,11700.0
2015-04-29 13:10:00,112.44,112.45,112.24,112.4,4200.0,91.7736,91.7818,91.6104,91.7409,4200.0
2015-04-29 13:15:00,112.47,112.53,112.43,112.53,7700.0,91.7981,91.8471,91.7654,91.8471,7700.0
2015-04-29 13:20:00,112.5,112.5,112.27,112.4,7400.0,91.8226,91.8226,91.6348,91.7409,7400.0
2015-04-29 13:25:00,112.43,112.43,112.27,112.27,5400.0,91.7654,91.7654,91.6348,91.6348,5400.0
2015-04-29 13:30:00,112.29,112.31,112.16,112.25,7500.0,91.6512,91.6675,91.5451,91.6185,7500.0
2015-04-29 13:35:00,112.25,112.42,112.24,112.42,6400.0,91.6185,91.7573,91.6104,91.7573,6400.0
2015-04-29 13:40:00,112.44,112.52,112.43,112.45,7900.0,91.7736,91.8389,91.7654,91.7818,7900.0
2015-04-29 13:45:00,112.48,112.59,112.4,112.5,16900.0,91.8062,91.896,91.7409,91.8226,16900.0
2015-04-29 13:50:00,112.5,112.53,112.45,112.48,15100.0,91.8226,91.8471,91.7818,91.8062,15100.0
2015-04-29 13:55:00,112.5,112.66,112.5,112.64,16200.0,91.8226,91.9532,91.8226,91.9368,16200.0
2015-04-29 14:00:00,112.68,112.68,112.1,112.42,26100.0,91.9695,91.9695,91.4961,91.7573,26100.0
2015-04-29 14:05:00,112.41,112.6,112.29,112.29,13300.0,91.7491,91.9042,91.6512,91.6512,13300.0
2015-04-29 14:10:00,112.34,112.34,111.9,111.9,39600.0,91.692,91.692,91.3328,91.3328,39600.0
2015-04-29 14:15:00,111.89,112.15,111.87,112.1,23700.0,91.3247,91.5369,91.3084,91.4961,23700.0
2015-04-29 14:20:00,112.08,112.15,111.95,112.05,27200.0,91.4798,91.5369,91.3737,91.4553,27200.0
2015-04-29 14:25:00,112.08,112.17,112.0,112.17,31100.0,91.4798,91.5532,91.4145,91.5532,31100.0
2015-04-29 14:30:00,112.18,112.47,112.13,112.41,38400.0,91.5614,91.7981,91.5206,91.7491,38400.0
2015-04-29 14:35:00,112.4,112.4,112.12,112.18,30700.0,91.7409,91.7409,91.5124,91.5614,30700.0
2015-04-29 14:40:00,112.18,112.37,112.17,112.35,23300.0,91.5614,91.7165,91.5532,91.7001,23300.0
2015-04-29 14:45:00,112.34,112.35,112.17,112.18,14600.0,91.692,91.7001,91.5532,91.5614,14600.0
2015-04-29 14:50:00,112.18,112.28,112.1,112.23,18600.0,91.5614,91.643,91.4961,91.6022,18600.0
2015-04-29 14:55:00,112.26,112.3,112.15,112.15,11200.0,91.6267,91.6593,91.5369,91.5369,11200.0
2015-04-29 15:00:00,112.15,112.22,111.85,111.93,44800.0,91.5369,91.594,91.292,91.3573,44800.0
2015-04-29 15:05:00,111.91,111.97,111.88,111.91,14100.0,91.341,91.39,91.3165,91.341,14100.0
2015-04-29 15:10:00,111.89,112.06,111.82,112.0,24300.0,91.3247,91.4634,91.2676,91.4145,24300.0
2015-04-29 15:15:00,112.02,112.08,111.95,112.03,16200.0,91.4308,91.4798,91.3737,91.439,16200.0
2015-04-29 15:20:00,112.02,112.06,111.98,112.04,28400.0,91.4308,91.4634,91.3981,91.4471,28400.0
2015-04-29 15:25:00,112.05,112.22,112.02,112.22,14400.0,91.4553,91.594,91.4308,91.594,14400.0
2015-04-29 15:30:00,112.21,112.38,112.19,112.37,22500.0,91.5859,91.7246,91.5695,91.7165,22500.0
2015-04-29 15:35:00,112.34,112.58,112.34,112.55,30700.0,91.692,91.8879,91.692,91.8634,30700.0
2015-04-29 15:40:00,112.55,112.58,112.44,112.5,48100.0,91.8634,91.8879,91.7736,91.8226,48100.0
2015-04-29 15:45:00,112.51,112.54,112.39,112.4,40800.0,91.8307,91.8552,91.7328,91.7409,40800.0
2015-04-29 15:50:00,112.39,112.4,112.21,112.31,46400.0,91.7328,91.7409,91.5859,91.6675,46400.0
2015-04-29 15:55:00,112.31,112.45,112.26,112.31,72400.0,91.6675,91.7818,91.6267,91.6675,72400.0
2015-04-30 09:30:00,117.12,122.66,116.44,121.93,190100.0,95.5934,100.1152,95.0384,99.5193,190100.0
2015-04-30 09:35:00,121.68,121.93,119.75,120.26,163400.0,99.3153,99.5193,97.74,98.1563,163400.0
2015-04-30 09:40:00,120.25,120.71,119.57,120.31,228600.0,98.1481,98.5236,97.5931,98.1971,228600.0
2015-04-30 09:45:00,120.38,120.99,119.65,120.5,112100.0,98.2542,98.7521,97.6584,98.3522,112100.0
2015-04-30 09:50:00,120.73,121.71,120.41,121.28,132200.0,98.5399,99.3398,98.2787,98.9888,132200.0
2015-04-30 09:55:00,121.28,121.42,120.52,120.99,49700.0,98.9888,99.1031,98.3685,98.7521,49700.0
2015-04-30 10:00:00,120.99,121.06,120.44,120.46,55200.0,98.7521,98.8092,98.3032,98.3195,55200.0
2015-04-30 10:05:00,120.49,120.52,119.79,120.14,53600.0,98.344,98.3685,97.7727,98.0583,53600.0
2015-04-30 10:10:00,120.26,120.93,120.2,120.93,41700.0,98.1563,98.7031,98.1073,98.7031,41700.0
2015-04-30 10:15:00,120.89,120.93,120.61,120.83,27700.0,98.6705,98.7031,98.442,98.6215,27700.0
2015-04-30 10:20:00,120.9,121.0,120.07,120.31,62500.0,98.6787,98.7603,98.0012,98.1971,62500.0
2015-04-30 10:25:00,120.36,120.85,120.31,120.77,115600.0,98.2379,98.6378,98.1971,98.5725,115600.0
2015-04-30 10:30:00,120.76,120.84,120.33,120.57,44000.0,98.5644,98.6297,98.2134,98.4093,44000.0
2015-04-30 10:35:00,120.58,120.79,120.31,120.36,30700.0,98.4175,98.5889,98.1971,98.2379,30700.0
2015-04-30 10:40:00,120.36,120.49,120.17,120.48,22700.0,98.2379,98.344,98.0828,98.3358,22700.0
2015-04-30 10:45:00,120.47,120.8,120.39,120.48,42600.0,98.3277,98.597,98.2624,98.3358,42600.0
2015-04-30 10:50:00,120.47,120.67,120.29,120.48,22100.0,98.3277,98.4909,98.1808,98.3358,22100.0
2015-04-30 10:55:00,120.46,120.56,120.3,120.49,26900.0,98.3195,98.4011,98.1889,98.344,26900.0
2015-04-30 11:00:00,120.43,120.49,119.9,120.18,37800.0,98.295,98.344,97.8625,98.091,37800.0
2015-04-30 11:05:00,120.2,120.25,119.9,119.94,36600.0,98.1073,98.1481,97.8625,97.8951,36600.0
2015-04-30 11:10:00,119.89,120.15,119.69,120.15,32900.0,97.8543,98.0665,97.6911,98.0665,32900.0
2015-04-30 11:15:00,120.13,120.17,119.04,119.27,94700.0,98.0502,98.0828,97.1605,97.3482,94700.0
2015-04-30 11:20:00,119.26,119.74,119.01,119.71,37300.0,97.3401,97.7319,97.136,97.7074,37300.0
2015-04-30 11:25:00,119.73,119.82,119.39,119.54,31700.0,97.7237,97.7972,97.4462,97.5686,31700.0
2015-04-30 11:30:00,119.6,119.8,119.4,119.75,72300.0,97.6176,97.7808,97.4544,97.74,72300.0
2015-04-30 11:35:00,119.76,119.8,119.66,119.78,30400.0,97.7482,97.7808,97.6666,97.7645,30400.0
2015-04-30 11:40:00,119.8,119.8,119.1,119.36,42400.0,97.7808,97.7808,97.2095,97.4217,42400.0
2015-04-30 11:45:00,119.36,119.51,119.15,119.34,19900.0,97.4217,97.5441,97.2503,97.4054,19900.0
2015-04-30 11:50:00,119.37,119.61,118.98,119.23,30000.0,97.4299,97.6258,97.1115,97.3156,30000.0
2015-04-30 11:55:00,119.27,119.4,119.09,119.14,23700.0,97.3482,97.4544,97.2013,97.2421,23700.0
2015-04-30 12:00:00,119.16,119.26,119.06,119.19,31500.0,97.2585,97.3401,97.1768,97.283,31500.0
2015-04-30 12:05:00,119.15,119.2,118.76,118.77,66200.0,97.2503,97.2911,96.932,96.9401,66200.0
2015-04-30 12:10:00,118.76,118.97,118.57,118.73,30000.0,96.932,97.1034,96.7769,96.9075,30000.0
2015-04-30 12:15:00,118.65,118.7,118.44,118.6,37600.0,96.8422,96.883,96.6708,96.8014,37600.0
2015-04-30 12:20:00,118.58,118.59,118.26,118.31,36800.0,96.7851,96.7932,96.5239,96.5647,36800.0
2015-04-30 12:25:00,118.29,118.64,118.11,118.64,26100.0,96.5484,96.834,96.4015,96.834,26100.0
2015-04-30 12:30:00,118.65,118.75,118.5,118.68,22000.0,96.8422,96.9238,96.7198,96.8667,22000.0
2015-04-30 12:35:00,118.68,118.96,118.56,118.6,16800.0,96.8667,97.0952,96.7687,96.8014,16800.0
2015-04-30 12:40:00,118.6,118.66,118.42,118.61,49500.0,96.8014,96.8504,96.6545,96.8096,49500.0
2015-04-30 12:45:00,118.6,119.38,118.6,119.38,37600.0,96.8014,97.438,96.8014,97.438,37600.0
2015-04-30 12:50:00,119.38,119.55,119.38,119.48,12200.0,97.438,97.5768,97.438,97.5196,12200.0
2015-04-30 12:55:00,119.42,119.5,119.16,119.42,10000.0,97.4707,97.536,97.2585,97.4707,10000.0
2015-04-30 13:00:00,119.5,119.99,119.47,119.99,11900.0,97.536,97.9359,97.5115,97.9359,11900.0
2015-04-30 13:05:00,119.94,120.22,119.87,119.97,19500.0,97.8951,98.1236,97.838,97.9196,19500.0
2015-04-30 13:10:00,119.99,120.24,119.98,120.24,7100.0,97.9359,98.14,97.9277,98.14,7100.0
2015-04-30 13:15:00,120.28,120.48,120.22,120.48,7900.0,98.1726,98.3358,98.1236,98.3358,7900.0
2015-04-30 13:20:00,120.47,120.63,120.42,120.55,12800.0,98.3277,98.4583,98.2869,98.393,12800.0
2015-04-30 13:25:00,120.59,120.6,120.27,120.31,21200.0,98.4256,98.4338,98.1644,98.1971,21200.0
2015-04-30 13:30:00,120.31,120.34,120.05,120.26,19300.0,98.1971,98.2216,97.9849,98.1563,19300.0
2015-04-30 13:35:00,120.26,120.37,120.06,120.37,20000.0,98.1563,98.2461,97.993,98.2461,20000.0
2015-04-30 13:40:00,120.38,120.7,120.38,120.53,14000.0,98.2542,98.5154,98.2542,98.3767,14000.0
2015-04-30 13:45:00,120.52,120.52,120.21,120.21,11600.0,98.3685,98.3685,98.1155,98.1155,11600.0
2015-04-30 13:50:00,120.2,120.2,119.89,119.92,15800.0,98.1073,98.1073,97.8543,97.8788,15800.0
2015-04-30 13:55:00,119.94,120.0,119.83,119.85,17400.0,97.8951,97.9441,97.8053,97.8216,17400.0
2015-04-30 14:00:00,119.83,119.99,119.77,119.93,13200.0,97.8053,97.9359,97.7563,97.8869,13200.0
2015-04-30 14:05:00,119.91,120.1,119.63,119.63,20700.0,97.8706,98.0257,97.6421,97.6421,20700.0
2015-04-30 14:10:00,119.67,119.96,119.66,119.96,8700.0,97.6747,97.9114,97.6666,97.9114,8700.0
2015-04-30 14:15:00,119.96,120.02,119.82,119.86,40900.0,97.9114,97.9604,97.7972,97.8298,40900.0
2015-04-30 14:20:00,119.85,119.9,119.27,119.33,10000.0,97.8216,97.8625,97.3482,97.3972,10000.0
2015-04-30 14:25:00,119.28,119.31,118.98,119.02,37000.0,97.3564,97.3809,97.1115,97.1442,37000.0
2015-04-30 14:30:00,119.03,119.54,119.0,119.28,25200.0,97.1524,97.5686,97.1279,97.3564,25200.0
2015-04-30 14:35:00,119.35,119.43,119.17,119.35,24300.0,97.4135,97.4788,97.2666,97.4135,24300.0
2015-04-30 14:40:00,119.35,119.42,119.05,119.14,31000.0,97.4135,97.4707,97.1687,97.2421,31000.0
2015-04-30 14:45:00,119.13,119.14,118.83,118.92,44600.0,97.234,97.2421,96.9891,97.0626,44600.0
2015-04-30 14:50:00,118.92,119.03,118.61,118.73,25800.0,97.0626,97.1524,96.8096,96.9075,25800.0
2015-04-30 14:55:00,118.71,118.75,118.44,118.5,34900.0,96.8912,96.9238,96.6708,96.7198,34900.0
2015-04-30 15:00:00,118.5,118.5,118.14,118.48,37500.0,96.7198,96.7198,96.4259,96.7034,37500.0
2015-04-30 15:05:00,118.51,118.59,118.24,118.26,33600.0,96.7279,96.7932,96.5076,96.5239,33600.0
2015-04-30 15:10:00,118.2,118.25,117.88,118.0,62200.0,96.4749,96.5157,96.2137,96.3117,62200.0
2015-04-30 15:15:00,117.99,118.08,117.88,117.9,52000.0,96.3035,96.377,96.2137,96.2301,52000.0
2015-04-30 15:20:00,117.88,118.68,117.88,118.68,48000.0,96.2137,96.8667,96.2137,96.8667,48000.0
2015-04-30 15:25:00,118.68,118.75,118.36,118.6,32400.0,96.8667,96.9238,96.6055,96.8014,32400.0
2015-04-30 15:30:00,118.57,118.83,118.55,118.55,34300.0,96.7769,96.9891,96.7606,96.7606,34300.0
2015-04-30 15:35:00,118.55,118.58,118.4,118.57,45200.0,96.7606,96.7851,96.6382,96.7769,45200.0
2015-04-30 15:40:00,118.57,118.68,118.51,118.68,72700.0,96.7769,96.8667,96.7279,96.8667,72700.0
2015-04-30 15:45:00,118.64,118.81,118.61,118.63,67600.0,96.834,96.9728,96.8096,96.8259,67600.0
2015-04-30 15:50:00,118.66,118.66,118.44,118.49,73600.0,96.8504,96.8504,96.6708,96.7116,73600.0
2015-04-30 15:55:00,118.49,118.66,118.43,118.64,105400.0,96.7116,96.8504,96.6626,96.834,105400.0
2015-05-01 09:30:00,119.15,120.45,119.15,120.32,28200.0,97.2503,98.3114,97.2503,98.2053,28200.0
2015-05-01 09:35:00,120.4,120.76,120.2,120.64,24700.0,98.2706,98.5644,98.1073,98.4664,24700.0
2015-05-01 09:40:00,120.72,120.72,119.95,120.5,20500.0,98.5317,98.5317,97.9033,98.3522,20500.0
2015-05-01 09:45:00,120.32,120.5,120.19,120.38,10600.0,98.2053,98.3522,98.0992,98.2542,10600.0
2015-05-01 09:50:00,120.28,120.3,119.66,120.3,20400.0,98.1726,98.1889,97.6666,98.1889,20400.0
2015-05-01 09:55:00,120.21,120.29,119.74,119.92,17200.0,98.1155,98.1808,97.7319,97.8788,17200.0
2015-05-01 10:00:00,119.89,120.24,119.88,120.16,12200.0,97.8543,98.14,97.8461,98.0747,12200.0
2015-05-01 10:05:00,120.2,120.36,120.0,120.2,13800.0,98.1073,98.2379,97.9441,98.1073,13800.0
2015-05-01 10:10:00,120.21,120.28,119.95,120.19,19200.0,98.1155,98.1726,97.9033,98.0992,19200.0
2015-05-01 10:15:00,120.14,120.87,120.03,120.85,12700.0,98.0583,98.6542,97.9686,98.6378,12700.0
2015-05-01 10:20:00,120.8,120.89,120.78,120.82,28700.0,98.597,98.6705,98.5807,98.6134,28700.0
2015-05-01 10:25:00,120.82,120.84,120.61,120.65,19000.0,98.6134,98.6297,98.442,98.4746,19000.0
2015-05-01 10:30:00,120.69,120.84,120.61,120.62,20300.0,98.5073,98.6297,98.442,98.4501,20300.0
2015-05-01 10:35:00,120.62,120.62,120.21,120.3,7100.0,98.4501,98.4501,98.1155,98.1889,7100.0
2015-05-01 10:40:00,120.36,120.39,120.21,120.39,12600.0,98.2379,98.2624,98.1155,98.2624,12600.0
2015-05-01 10:45:00,120.41,120.55,120.41,120.47,16400.0,98.2787,98.393,98.2787,98.3277,16400.0
2015-05-01 10:50:00,120.5,120.54,120.42,120.46,16400.0,98.3522,98.3848,98.2869,98.3195,16400.0
2015-05-01 10:55:00,120.48,120.57,120.44,120.52,12100.0,98.3358,98.4093,98.3032,98.3685,12100.0
2015-05-01 11:00:00,120.53,120.74,120.53,120.71,13800.0,98.3767,98.5481,98.3767,98.5236,13800.0
2015-05-01 11:05:00,120.7,120.72,120.55,120.6,10100.0,98.5154,98.5317,98.393,98.4338,10100.0
2015-05-01 11:10:00,120.63,120.69,120.53,120.63,11600.0,98.4583,98.5073,98.3767,98.4583,11600.0
2015-05-01 11:15:00,120.62,120.69,120.54,120.59,12900.0,98.4501,98.5073,98.3848,98.4256,12900.0
2015-05-01 11:20:00,120.58,120.66,120.56,120.58,6600.0,98.4175,98.4828,98.4011,98.4175,6600.0
2015-05-01 11:25:00,120.58,120.77,120.56,120.74,10700.0,98.4175,98.5725,98.4011,98.5481,10700.0
2015-05-01 11:30:00,120.75,120.85,120.74,120.74,13300.0,98.5562,98.6378,98.5481,98.5481,13300.0
2015-05-01 11:35:00,120.72,120.79,120.56,120.56,33300.0,98.5317,98.5889,98.4011,98.4011,33300.0
2015-05-01 11:40:00,120.6,120.64,120.33,120.33,6700.0,98.4338,98.4664,98.2134,98.2134,6700.0
2015-05-01 11:45:00,120.34,120.36,120.3,120.33,3100.0,98.2216,98.2379,98.1889,98.2134,3100.0
2015-05-01 11:50:00,120.33,120.5,120.28,120.48,7100.0,98.2134,98.3522,98.1726,98.3358,7100.0
2015-05-01 11:55:00,120.48,120.71,120.48,120.6,8300.0,98.3358,98.5236,98.3358,98.4338,8300.0
2015-05-01 12:00:00,120.53,120.58,120.46,120.56,7100.0,98.3767,98.4175,98.3195,98.4011,7100.0
2015-05-01 12:05:00,120.58,120.59,120.49,120.58,7200.0,98.4175,98.4256,98.344,98.4175,7200.0
2015-05-01 12:10:00,120.59,120.81,120.58,120.8,9400.0,98.4256,98.6052,98.4175,98.597,9400.0
2015-05-01 12:15:00,120.77,120.98,120.77,120.9,6300.0,98.5725,98.7439,98.5725,98.6787,6300.0
2015-05-01 12:20:00,120.92,120.96,120.86,120.9,7000.0,98.695,98.7276,98.646,98.6787,7000.0
2015-05-01 12:25:00,120.89,120.99,120.84,120.99,8000.0,98.6705,98.7521,98.6297,98.7521,8000.0
2015-05-01 12:30:00,121.0,121.2,121.0,121.16,26000.0,98.7603,98.9235,98.7603,98.8909,26000.0
2015-05-01 12:35:00,121.16,121.22,121.06,121.18,9000.0,98.8909,98.9398,98.8092,98.9072,9000.0
2015-05-01 12:40:00,121.18,121.22,121.04,121.2,10200.0,98.9072,98.9398,98.7929,98.9235,10200.0
2015-05-01 12:45:00,121.22,121.34,121.22,121.34,9200.0,98.9398,99.0378,98.9398,99.0378,9200.0
2015-05-01 12:50:00,121.35,121.47,121.24,121.43,5800.0,99.0459,99.1439,98.9562,99.1112,5800.0
2015-05-01 12:55:00,121.43,121.53,121.42,121.53,5100.0,99.1112,99.1929,99.1031,99.1929,5100.0
2015-05-01 13:00:00,121.54,121.74,121.53,121.74,12400.0,99.201,99.3643,99.1929,99.3643,12400.0
2015-05-01 13:05:00,121.71,121.71,121.58,121.61,6600.0,99.3398,99.3398,99.2337,99.2582,6600.0
2015-05-01 13:10:00,121.6,121.77,121.58,121.77,15300.0,99.25,99.3887,99.2337,99.3887,15300.0
2015-05-01 13:15:00,121.78,121.8,121.55,121.58,17700.0,99.3969,99.4132,99.2092,99.2337,17700.0
2015-05-01 13:20:00,121.56,121.67,121.55,121.62,19300.0,99.2173,99.3071,99.2092,99.2663,19300.0
2015-05-01 13:25:00,121.62,121.65,121.5,121.5,9900.0,99.2663,99.2908,99.1684,99.1684,9900.0
2015-05-01 13:30:00,121.49,121.52,121.47,121.5,11000.0,99.1602,99.1847,99.1439,99.1684,11000.0
2015-05-01 13:35:00,121.5,121.55,121.47,121.48,9700.0,99.1684,99.2092,99.1439,99.1521,9700.0
2015-05-01 13:40:00,121.48,121.58,121.48,121.58,10900.0,99.1521,99.2337,99.1521,99.2337,10900.0
2015-05-01 13:45:00,121.59,121.86,121.59,121.77,10700.0,99.2418,99.4622,99.2418,99.3887,10700.0
2015-05-01 13:50:00,121.77,121.95,121.77,121.95,9200.0,99.3887,99.5357,99.3887,99.5357,9200.0
2015-05-01 13:55:00,121.95,121.97,121.9,121.97,10300.0,99.5357,99.552,99.4949,99.552,10300.0
2015-05-01 14:00:00,121.98,122.05,121.95,122.0,18900.0,99.5602,99.6173,99.5357,99.5765,18900.0
2015-05-01 14:05:00,122.0,122.04,121.98,122.02,21200.0,99.5765,99.6091,99.5602,99.5928,21200.0
2015-05-01 14:10:00,122.02,122.06,121.97,121.98,6900.0,99.5928,99.6254,99.552,99.5602,6900.0
2015-05-01 14:15:00,121.98,122.0,121.95,121.98,11800.0,99.5602,99.5765,99.5357,99.5602,11800.0
2015-05-01 14:20:00,121.96,121.98,121.82,121.84,9800.0,99.5438,99.5602,99.4296,99.4459,9800.0
2015-05-01 14:25:00,121.84,121.85,121.71,121.74,14000.0,99.4459,99.454,99.3398,99.3643,14000.0
2015-05-01 14:30:00,121.71,121.84,121.67,121.81,14600.0,99.3398,99.4459,99.3071,99.4214,14600.0
2015-05-01 14:35:00,121.81,121.83,121.7,121.8,10900.0,99.4214,99.4377,99.3316,99.4132,10900.0
2015-05-01 14:40:00,121.81,121.88,121.74,121.74,9600.0,99.4214,99.4785,99.3643,99.3643,9600.0
2015-05-01 14:45:00,121.74,121.88,121.73,121.82,13900.0,99.3643,99.4785,99.3561,99.4296,13900.0
2015-05-01 14:50:00,121.82,121.82,121.66,121.73,7900.0,99.4296,99.4296,99.299,99.3561,7900.0
2015-05-01 14:55:00,121.71,121.72,121.5,121.51,12100.0,99.3398,99.3479,99.1684,99.1765,12100.0
2015-05-01 15:00:00,121.51,121.53,121.39,121.39,9700.0,99.1765,99.1929,99.0786,99.0786,9700.0
2015-05-01 15:05:00,121.36,121.37,121.3,121.32,15800.0,99.0541,99.0623,99.0051,99.0215,15800.0
2015-05-01 15:10:00,121.32,121.36,121.26,121.28,9400.0,99.0215,99.0541,98.9725,98.9888,9400.0
2015-05-01 15:15:00,121.29,121.34,121.28,121.28,8400.0,98.997,99.0378,98.9888,98.9888,8400.0
2015-05-01 15:20:00,121.29,121.3,121.22,121.23,13600.0,98.997,99.0051,98.9398,98.948,13600.0
2015-05-01 15:25:00,121.22,121.24,121.07,121.1,16600.0,98.9398,98.9562,98.8174,98.8419,16600.0
2015-05-01 15:30:00,121.11,121.12,120.98,121.1,20600.0,98.8501,98.8582,98.7439,98.8419,20600.0
2015-05-01 15:35:00,121.13,121.17,121.1,121.16,12500.0,98.8664,98.899,98.8419,98.8909,12500.0
2015-05-01 15:40:00,121.16,121.3,121.15,121.28,16200.0,98.8909,99.0051,98.8827,98.9888,16200.0
2015-05-01 15:45:00,121.26,121.27,121.19,121.22,22900.0,98.9725,98.9806,98.9154,98.9398,22900.0
2015-05-01 15:50:00,121.23,121.31,121.15,121.2,43100.0,98.948,99.0133,98.8827,98.9235,43100.0
2015-05-01 15:55:00,121.2,121.29,121.19,121.24,56800.0,98.9235,98.997,98.9154,98.9562,56800.0
2015-05-04 09:30:00,121.5,122.14,121.22,122.14,16700.0,99.1684,99.6907,98.9398,99.6907,16700.0
2015-05-04 09:35:00,122.06,122.25,121.97,122.15,8300.0,99.6254,99.7805,99.552,99.6989,8300.0
2015-05-04 09:40:00,122.1,122.38,122.04,122.32,2800.0,99.6581,99.8866,99.6091,99.8377,2800.0
2015-05-04 09:45:00,122.45,122.45,121.94,121.99,9400.0,99.9438,99.9438,99.5275,99.5683,9400.0
2015-05-04 09:50:00,121.98,122.13,121.74,122.01,8300.0,99.5602,99.6826,99.3643,99.5846,8300.0
2015-05-04 09:55:00,122.0,122.28,121.97,122.08,7300.0,99.5765,99.805,99.552,99.6418,7300.0
2015-05-04 10:00:00,122.19,122.21,121.73,121.76,27600.0,99.7316,99.7479,99.3561,99.3806,27600.0
2015-05-04 10:05:00,121.78,121.85,121.55,121.57,10800.0,99.3969,99.454,99.2092,99.2255,10800.0
2015-05-04 10:10:00,121.57,121.6,121.43,121.5,5400.0,99.2255,99.25,99.1112,99.1684,5400.0
2015-05-04 10:15:00,121.5,121.5,121.34,121.49,12200.0,99.1684,99.1684,99.0378,99.1602,12200.0
2015-05-04 10:20:00,121.45,121.48,121.33,121.39,8400.0,99.1276,99.1521,99.0296,99.0786,8400.0
2015-05-04 10:25:00,121.38,121.64,121.3,121.45,15100.0,99.0704,99.2826,99.0051,99.1276,15100.0
2015-05-04 10:30:00,121.48,121.67,121.48,121.55,13000.0,99.1521,99.3071,99.1521,99.2092,13000.0
2015-05-04 10:35:00,121.53,121.55,121.36,121.39,7900.0,99.1929,99.2092,99.0541,99.0786,7900.0
2015-05-04 10:40:00,121.36,121.47,121.32,121.39,11600.0,99.0541,99.1439,99.0215,99.0786,11600.0
2015-05-04 10:45:00,121.43,121.48,121.28,121.44,7500.0,99.1112,99.1521,98.9888,99.1194,7500.0
2015-05-04 10:50:00,121.44,121.44,121.26,121.3,7900.0,99.1194,99.1194,98.9725,99.0051,7900.0
2015-05-04 10:55:00,121.3,121.34,121.09,121.24,23700.0,99.0051,99.0378,98.8337,98.9562,23700.0
2015-05-04 11:00:00,121.24,121.44,121.24,121.43,9800.0,98.9562,99.1194,98.9562,99.1112,9800.0
2015-05-04 11:05:00,121.45,121.62,121.41,121.62,26700.0,99.1276,99.2663,99.0949,99.2663,26700.0
2015-05-04 11:10:00,121.67,121.86,121.67,121.84,7000.0,99.3071,99.4622,99.3071,99.4459,7000.0
2015-05-04 11:15:00,121.84,121.97,121.79,121.88,7100.0,99.4459,99.552,99.4051,99.4785,7100.0
2015-05-04 11:20:00,121.92,122.12,121.92,122.12,10900.0,99.5112,99.6744,99.5112,99.6744,10900.0
2015-05-04 11:25:00,122.12,122.2,121.75,121.83,8900.0,99.6744,99.7397,99.3724,99.4377,8900.0
2015-05-04 11:30:00,121.81,121.86,121.7,121.8,4400.0,99.4214,99.4622,99.3316,99.4132,4400.0
2015-05-04 11:35:00,121.82,121.96,121.82,121.96,3000.0,99.4296,99.5438,99.4296,99.5438,3000.0
2015-05-04 11:40:00,122.0,122.07,121.95,122.03,7900.0,99.5765,99.6336,99.5357,99.601,7900.0
2015-05-04 11:45:00,122.02,122.14,121.99,122.08,6200.0,99.5928,99.6907,99.5683,99.6418,6200.0
2015-05-04 11:50:00,122.06,122.11,121.83,121.98,3400.0,99.6254,99.6663,99.4377,99.5602,3400.0
2015-05-04 11:55:00,121.99,122.21,121.99,122.21,4800.0,99.5683,99.7479,99.5683,99.7479,4800.0
2015-05-04 12:00:00,122.23,122.23,122.12,122.23,8000.0,99.7642,99.7642,99.6744,99.7642,8000.0
2015-05-04 12:05:00,122.23,122.23,122.1,122.11,3500.0,99.7642,99.7642,99.6581,99.6663,3500.0
2015-05-04 12:10:00,122.1,122.11,121.97,122.07,6800.0,99.6581,99.6663,99.552,99.6336,6800.0
2015-05-04 12:15:00,122.11,122.23,122.11,122.18,8600.0,99.6663,99.7642,99.6663,99.7234,8600.0
2015-05-04 12:20:00,122.18,122.22,122.09,122.14,4600.0,99.7234,99.756,99.6499,99.6907,4600.0
2015-05-04 12:25:00,122.19,122.44,122.18,122.34,6400.0,99.7316,99.9356,99.7234,99.854,6400.0
2015-05-04 12:30:00,122.29,122.33,122.09,122.2,7200.0,99.8132,99.8458,99.6499,99.7397,7200.0
2015-05-04 12:35:00,122.21,122.28,122.2,122.2,4300.0,99.7479,99.805,99.7397,99.7397,4300.0
2015-05-04 12:40:00,122.2,122.2,122.05,122.16,6600.0,99.7397,99.7397,99.6173,99.7071,6600.0
2015-05-04 12:45:00,122.13,122.16,122.02,122.02,6000.0,99.6826,99.7071,99.5928,99.5928,6000.0
2015-05-04 12:50:00,122.05,122.17,122.01,122.11,3400.0,99.6173,99.7152,99.5846,99.6663,3400.0
2015-05-04 12:55:00,122.08,122.1,122.03,122.07,3300.0,99.6418,99.6581,99.601,99.6336,3300.0
2015-05-04 13:00:00,122.05,122.19,122.04,122.19,6300.0,99.6173,99.7316,99.6091,99.7316,6300.0
2015-05-04 13:05:00,122.16,122.16,121.97,122.14,6500.0,99.7071,99.7071,99.552,99.6907,6500.0
2015-05-04 13:10:00,122.14,122.17,122.07,122.17,6300.0,99.6907,99.7152,99.6336,99.7152,6300.0
2015-05-04 13:15:00,122.16,122.16,122.01,122.07,6700.0,99.7071,99.7071,99.5846,99.6336,6700.0
2015-05-04 13:20:00,122.09,122.11,121.94,122.11,6500.0,99.6499,99.6663,99.5275,99.6663,6500.0
2015-05-04 13:25:00,122.15,122.16,122.05,122.16,3900.0,99.6989,99.7071,99.6173,99.7071,3900.0
2015-05-04 13:30:00,122.14,122.18,122.07,122.11,3900.0,99.6907,99.7234,99.6336,99.6663,3900.0
2015-05-04 13:35:00,122.11,122.12,122.07,122.09,7700.0,99.6663,99.6744,99.6336,99.6499,7700.0
2015-05-04 13:40:00,122.1,122.21,122.1,122.12,5200.0,99.6581,99.7479,99.6581,99.6744,5200.0
2015-05-04 13:45:00,122.1,122.2,122.05,122.12,9400.0,99.6581,99.7397,99.6173,99.6744,9400.0
2015-05-04 13:50:00,122.13,122.2,122.13,122.18,2400.0,99.6826,99.7397,99.6826,99.7234,2400.0
2015-05-04 13:55:00,122.19,122.25,122.12,122.14,5900.0,99.7316,99.7805,99.6744,99.6907,5900.0
2015-05-04 14:00:00,122.19,122.21,122.07,122.09,6700.0,99.7316,99.7479,99.6336,99.6499,6700.0
2015-05-04 14:05:00,122.09,122.17,122.02,122.16,5600.0,99.6499,99.7152,99.5928,99.7071,5600.0
2015-05-04 14:10:00,122.18,122.2,122.08,122.08,4000.0,99.7234,99.7397,99.6418,99.6418,4000.0
2015-05-04 14:15:00,122.07,122.2,122.07,122.18,6500.0,99.6336,99.7397,99.6336,99.7234,6500.0
2015-05-04 14:20:00,122.18,122.22,122.06,122.18,5400.0,99.7234,99.756,99.6254,99.7234,5400.0
2015-05-04 14:25:00,122.18,122.31,122.16,122.31,5800.0,99.7234,99.8295,99.7071,99.8295,5800.0
2015-05-04 14:30:00,122.32,122.38,122.26,122.3,7300.0,99.8377,99.8866,99.7887,99.8213,7300.0
2015-05-04 14:35:00,122.28,122.3,122.13,122.23,10200.0,99.805,99.8213,99.6826,99.7642,10200.0
2015-05-04 14:40:00,122.23,122.33,122.23,122.33,6200.0,99.7642,99.8458,99.7642,99.8458,6200.0
2015-05-04 14:45:00,122.3,122.3,122.21,122.3,5900.0,99.8213,99.8213,99.7479,99.8213,5900.0
2015-05-04 14:50:00,122.29,122.31,122.26,122.28,6500.0,99.8132,99.8295,99.7887,99.805,6500.0
2015-05-04 14:55:00,122.26,122.32,122.26,122.31,4200.0,99.7887,99.8377,99.7887,99.8295,4200.0
2015-05-04 15:00:00,122.3,122.32,122.24,122.32,8300.0,99.8213,99.8377,99.7724,99.8377,8300.0
2015-05-04 15:05:00,122.3,122.44,122.29,122.41,9500.0,99.8213,99.9356,99.8132,99.9111,9500.0
2015-05-04 15:10:00,122.4,122.47,122.36,122.43,8400.0,99.903,99.9601,99.8703,99.9274,8400.0
2015-05-04 15:15:00,122.43,122.66,122.38,122.47,32500.0,99.9274,100.1152,99.8866,99.9601,32500.0
2015-05-04 15:20:00,122.51,122.55,122.44,122.52,15900.0,99.9927,100.0254,99.9356,100.0009,15900.0
2015-05-04 15:25:00,122.52,122.59,122.42,122.58,13400.0,100.0009,100.058,99.9193,100.0499,13400.0
2015-05-04 15:30:00,122.59,122.59,122.42,122.44,16000.0,100.058,100.058,99.9193,99.9356,16000.0
2015-05-04 15:35:00,122.44,122.47,122.34,122.36,16300.0,99.9356,99.9601,99.854,99.8703,16300.0
2015-05-04 15:40:00,122.34,122.34,122.18,122.22,20500.0,99.854,99.854,99.7234,99.756,20500.0
2015-05-04 15:45:00,122.2,122.22,122.13,122.17,26300.0,99.7397,99.756,99.6826,99.7152,26300.0
2015-05-04 15:50:00,122.17,122.21,122.12,122.15,26100.0,99.7152,99.7479,99.6744,99.6989,26100.0
2015-05-04 15:55:00,122.15,122.29,122.11,122.25,44900.0,99.6989,99.8132,99.6663,99.7805,44900.0
2015-05-05 09:30:00,121.48,122.18,121.48,121.63,15700.0,99.1521,99.7234,99.1521,99.2745,15700.0
2015-05-05 09:35:00,121.85,122.41,121.85,122.06,3800.0,99.454,99.9111,99.454,99.6254,3800.0
2015-05-05 09:40:00,122.21,122.38,122.21,122.3,2700.0,99.7479,99.8866,99.7479,99.8213,2700.0
2015-05-05 09:45:00,122.33,122.48,122.02,122.1,11200.0,99.8458,99.9683,99.5928,99.6581,11200.0
2015-05-05 09:50:00,121.99,121.99,121.66,121.93,2500.0,99.5683,99.5683,99.299,99.5193,2500.0
2015-05-05 09:55:00,121.76,121.9,121.58,121.62,4200.0,99.3806,99.4949,99.2337,99.2663,4200.0
2015-05-05 10:00:00,121.57,121.79,121.46,121.54,13100.0,99.2255,99.4051,99.1357,99.201,13100.0
2015-05-05 10:05:00,121.56,121.63,121.43,121.63,9300.0,99.2173,99.2745,99.1112,99.2745,9300.0
2015-05-05 10:10:00,121.65,121.72,121.53,121.59,21200.0,99.2908,99.3479,99.1929,99.2418,21200.0
2015-05-05 10:15:00,121.59,121.59,121.38,121.39,6400.0,99.2418,99.2418,99.0704,99.0786,6400.0
2015-05-05 10:20:00,121.42,121.65,121.31,121.6,15200.0,99.1031,99.2908,99.0133,99.25,15200.0
2015-05-05 10:25:00,121.57,121.8,121.5,121.73,9900.0,99.2255,99.4132,99.1684,99.3561,9900.0
2015-05-05 10:30:00,121.57,121.67,121.2,121.24,36900.0,99.2255,99.3071,98.9235,98.9562,36900.0
2015-05-05 10:35:00,121.25,121.48,121.2,121.35,5900.0,98.9643,99.1521,98.9235,99.0459,5900.0
2015-05-05 10:40:00,121.31,121.42,121.19,121.41,8400.0,99.0133,99.1031,98.9154,99.0949,8400.0
2015-05-05 10:45:00,121.38,121.67,121.36,121.58,3000.0,99.0704,99.3071,99.0541,99.2337,3000.0
2015-05-05 10:50:00,121.65,121.79,121.57,121.7,3300.0,99.2908,99.4051,99.2255,99.3316,3300.0
2015-05-05 10:55:00,121.66,121.72,121.59,121.66,2200.0,99.299,99.3479,99.2418,99.299,2200.0
2015-05-05 11:00:00,121.64,121.64,121.37,121.47,8100.0,99.2826,99.2826,99.0623,99.1439,8100.0
2015-05-05 11:05:00,121.43,121.43,121.23,121.29,3300.0,99.1112,99.1112,98.948,98.997,3300.0
2015-05-05 11:10:00,121.26,121.41,121.23,121.41,3400.0,98.9725,99.0949,98.948,99.0949,3400.0
2015-05-05 11:15:00,121.36,121.38,121.21,121.31,11300.0,99.0541,99.0704,98.9317,99.0133,11300.0
2015-05-05 11:20:00,121.23,121.28,121.13,121.28,2700.0,98.948,98.9888,98.8664,98.9888,2700.0
2015-05-05 11:25:00,121.23,121.25,121.14,121.2,1900.0,98.948,98.9643,98.8745,98.9235,1900.0
2015-05-05 11:30:00,121.13,121.21,121.09,121.21,5500.0,98.8664,98.9317,98.8337,98.9317,5500.0
2015-05-05 11:35:00,121.18,121.33,121.18,121.27,4300.0,98.9072,99.0296,98.9072,98.9806,4300.0
2015-05-05 11:40:00,121.29,121.57,121.25,121.57,8600.0,98.997,99.2255,98.9643,99.2255,8600.0
2015-05-05 11:45:00,121.55,121.78,121.53,121.69,8600.0,99.2092,99.3969,99.1929,99.3235,8600.0
2015-05-05 11:50:00,121.74,121.81,121.67,121.69,1500.0,99.3643,99.4214,99.3071,99.3235,1500.0
2015-05-05 11:55:00,121.64,121.66,121.54,121.61,2700.0,99.2826,99.299,99.201,99.2582,2700.0
2015-05-05 12:00:00,121.63,121.72,121.58,121.61,2500.0,99.2745,99.3479,99.2337,99.2582,2500.0
2015-05-05 12:05:00,121.56,121.56,121.48,121.5,1300.0,99.2173,99.2173,99.1521,99.1684,1300.0
2015-05-05 12:10:00,121.5,121.51,121.42,121.47,5300.0,99.1684,99.1765,99.1031,99.1439,5300.0
2015-05-05 12:15:00,121.47,121.58,121.42,121.54,3100.0,99.1439,99.2337,99.1031,99.201,3100.0
2015-05-05 12:20:00,121.57,121.57,121.47,121.5,6500.0,99.2255,99.2255,99.1439,99.1684,6500.0
2015-05-05 12:25:00,121.5,121.59,121.46,121.49,5300.0,99.1684,99.2418,99.1357,99.1602,5300.0
2015-05-05 12:30:00,121.52,121.53,121.43,121.48,27100.0,99.1847,99.1929,99.1112,99.1521,27100.0
2015-05-05 12:35:00,121.5,121.63,121.45,121.54,32100.0,99.1684,99.2745,99.1276,99.201,32100.0
2015-05-05 12:40:00,121.51,121.51,121.44,121.48,2800.0,99.1765,99.1765,99.1194,99.1521,2800.0
2015-05-05 12:45:00,121.43,121.57,121.42,121.52,7600.0,99.1112,99.2255,99.1031,99.1847,7600.0
2015-05-05 12:50:00,121.54,121.56,121.41,121.47,2500.0,99.201,99.2173,99.0949,99.1439,2500.0
2015-05-05 12:55:00,121.41,121.41,121.35,121.35,700.0,99.0949,99.0949,99.0459,99.0459,700.0
2015-05-05 13:00:00,121.31,121.37,121.27,121.27,3100.0,99.0133,99.0623,98.9806,98.9806,3100.0
2015-05-05 13:05:00,121.27,121.28,121.19,121.19,3500.0,98.9806,98.9888,98.9154,98.9154,3500.0
2015-05-05 13:10:00,121.17,121.19,121.01,121.01,5300.0,98.899,98.9154,98.7684,98.7684,5300.0
2015-05-05 13:15:00,120.98,121.05,120.85,120.86,14400.0,98.7439,98.8011,98.6378,98.646,14400.0
2015-05-05 13:20:00,120.85,120.85,120.65,120.79,27300.0,98.6378,98.6378,98.4746,98.5889,27300.0
2015-05-05 13:25:00,120.81,121.01,120.8,120.82,22500.0,98.6052,98.7684,98.597,98.6134,22500.0
2015-05-05 13:30:00,120.83,120.86,120.71,120.71,23000.0,98.6215,98.646,98.5236,98.5236,23000.0
2015-05-05 13:35:00,120.72,120.87,120.7,120.85,13600.0,98.5317,98.6542,98.5154,98.6378,13600.0
2015-05-05 13:40:00,120.84,120.89,120.71,120.75,2900.0,98.6297,98.6705,98.5236,98.5562,2900.0
2015-05-05 13:45:00,120.78,120.97,120.69,120.97,5200.0,98.5807,98.7358,98.5073,98.7358,5200.0
2015-05-05 13:50:00,120.96,120.99,120.77,120.86,4300.0,98.7276,98.7521,98.5725,98.646,4300.0
2015-05-05 13:55:00,120.81,120.96,120.8,120.95,8700.0,98.6052,98.7276,98.597,98.7195,8700.0
2015-05-05 14:00:00,120.93,121.01,120.86,120.86,10000.0,98.7031,98.7684,98.646,98.646,10000.0
2015-05-05 14:05:00,120.89,121.01,120.89,120.9,4200.0,98.6705,98.7684,98.6705,98.6787,4200.0
2015-05-05 14:10:00,120.91,120.91,120.84,120.87,3700.0,98.6868,98.6868,98.6297,98.6542,3700.0
2015-05-05 14:15:00,120.88,120.98,120.83,120.95,9000.0,98.6623,98.7439,98.6215,98.7195,9000.0
2015-05-05 14:20:00,120.93,120.95,120.83,120.88,41300.0,98.7031,98.7195,98.6215,98.6623,41300.0
2015-05-05 14:25:00,120.88,120.88,120.64,120.71,8600.0,98.6623,98.6623,98.4664,98.5236,8600.0
2015-05-05 14:30:00,120.63,120.69,120.58,120.68,2700.0,98.4583,98.5073,98.4175,98.4991,2700.0
2015-05-05 14:35:00,120.69,120.7,120.39,120.4,16300.0,98.5073,98.5154,98.2624,98.2706,16300.0
2015-05-05 14:40:00,120.41,120.43,120.29,120.33,8400.0,98.2787,98.295,98.1808,98.2134,8400.0
2015-05-05 14:45:00,120.35,120.38,120.13,120.13,12800.0,98.2297,98.2542,98.0502,98.0502,12800.0
2015-05-05 14:50:00,120.12,120.14,119.97,120.03,10800.0,98.042,98.0583,97.9196,97.9686,10800.0
2015-05-05 14:55:00,120.06,120.14,120.02,120.08,6700.0,97.993,98.0583,97.9604,98.0094,6700.0
2015-05-05 15:00:00,120.06,120.12,119.99,120.02,6100.0,97.993,98.042,97.9359,97.9604,6100.0
2015-05-05 15:05:00,120.01,120.06,119.94,119.94,7700.0,97.9522,97.993,97.8951,97.8951,7700.0
2015-05-05 15:10:00,119.9,120.0,119.89,120.0,5700.0,97.8625,97.9441,97.8543,97.9441,5700.0
2015-05-05 15:15:00,119.98,120.0,119.9,119.94,5800.0,97.9277,97.9441,97.8625,97.8951,5800.0
2015-05-05 15:20:00,119.9,119.98,119.88,119.97,7200.0,97.8625,97.9277,97.8461,97.9196,7200.0
2015-05-05 15:25:00,119.98,120.17,119.98,120.15,5300.0,97.9277,98.0828,97.9277,98.0665,5300.0
2015-05-05 15:30:00,120.13,120.17,120.08,120.16,9500.0,98.0502,98.0828,98.0094,98.0747,9500.0
2015-05-05 15:35:00,120.2,120.32,120.12,120.27,7600.0,98.1073,98.2053,98.042,98.1644,7600.0
2015-05-05 15:40:00,120.26,120.26,120.12,120.12,8400.0,98.1563,98.1563,98.042,98.042,8400.0
2015-05-05 15:45:00,120.11,120.13,120.06,120.09,9300.0,98.0339,98.0502,97.993,98.0175,9300.0
2015-05-05 15:50:00,120.09,120.13,120.04,120.09,14200.0,98.0175,98.0502,97.9767,98.0175,14200.0
2015-05-05 15:55:00,120.09,120.23,120.08,120.21,29800.0,98.0175,98.1318,98.0094,98.1155,29800.0
2015-05-06 09:30:00,121.06,121.3,120.4,121.08,19900.0,98.8092,99.0051,98.2706,98.8256,19900.0
2015-05-06 09:35:00,121.18,121.18,120.38,120.38,3100.0,98.9072,98.9072,98.2542,98.2542,3100.0
2015-05-06 09:40:00,120.19,120.46,120.02,120.34,13500.0,98.0992,98.3195,97.9604,98.2216,13500.0
2015-05-06 09:45:00,120.34,120.54,120.29,120.42,7300.0,98.2216,98.3848,98.1808,98.2869,7300.0
2015-05-06 09:50:00,120.37,120.42,119.77,119.9,6900.0,98.2461,98.2869,97.7563,97.8625,6900.0
2015-05-06 09:55:00,119.91,120.25,119.9,120.25,6300.0,97.8706,98.1481,97.8625,98.1481,6300.0
2015-05-06 10:00:00,120.25,120.29,120.01,120.11,14700.0,98.1481,98.1808,97.9522,98.0339,14700.0
2015-05-06 10:05:00,120.1,120.21,119.84,119.87,8700.0,98.0257,98.1155,97.8135,97.838,8700.0
2015-05-06 10:10:00,119.82,119.9,119.77,119.88,5000.0,97.7972,97.8625,97.7563,97.8461,5000.0
2015-05-06 10:15:00,119.89,120.03,119.78,119.94,6800.0,97.8543,97.9686,97.7645,97.8951,6800.0
2015-05-06 10:20:00,120.06,120.09,119.96,120.03,5700.0,97.993,98.0175,97.9114,97.9686,5700.0
2015-05-06 10:25:00,119.99,120.15,119.96,120.15,12400.0,97.9359,98.0665,97.9114,98.0665,12400.0
2015-05-06 10:30:00,120.16,120.48,120.11,120.47,9800.0,98.0747,98.3358,98.0339,98.3277,9800.0
2015-05-06 10:35:00,120.43,120.45,120.32,120.45,6500.0,98.295,98.3114,98.2053,98.3114,6500.0
2015-05-06 10:40:00,120.49,120.96,120.48,120.93,15100.0,98.344,98.7276,98.3358,98.7031,15100.0
2015-05-06 10:45:00,120.93,121.16,120.93,121.11,11800.0,98.7031,98.8909,98.7031,98.8501,11800.0
2015-05-06 10:50:00,121.12,121.25,121.06,121.21,6800.0,98.8582,98.9643,98.8092,98.9317,6800.0
2015-05-06 10:55:00,121.21,121.22,120.94,121.06,8500.0,98.9317,98.9398,98.7113,98.8092,8500.0
2015-05-06 11:00:00,121.03,121.03,120.89,120.89,8100.0,98.7848,98.7848,98.6705,98.6705,8100.0
2015-05-06 11:05:00,120.84,120.92,120.74,120.79,10000.0,98.6297,98.695,98.5481,98.5889,10000.0
2015-05-06 11:10:00,120.79,120.79,120.63,120.63,8500.0,98.5889,98.5889,98.4583,98.4583,8500.0
2015-05-06 11:15:00,120.61,120.75,120.61,120.63,5200.0,98.442,98.5562,98.442,98.4583,5200.0
2015-05-06 11:20:00,120.65,120.7,120.57,120.67,3800.0,98.4746,98.5154,98.4093,98.4909,3800.0
2015-05-06 11:25:00,120.68,120.79,120.67,120.76,3000.0,98.4991,98.5889,98.4909,98.5644,3000.0
2015-05-06 11:30:00,120.79,120.94,120.72,120.94,16400.0,98.5889,98.7113,98.5317,98.7113,16400.0
2015-05-06 11:35:00,120.95,121.1,120.9,121.09,37800.0,98.7195,98.8419,98.6787,98.8337,37800.0
2015-05-06 11:40:00,121.08,121.47,121.06,121.42,24400.0,98.8256,99.1439,98.8092,99.1031,24400.0
2015-05-06 11:45:00,121.45,121.47,121.3,121.3,9200.0,99.1276,99.1439,99.0051,99.0051,9200.0
2015-05-06 11:50:00,121.32,121.39,121.31,121.39,5200.0,99.0215,99.0786,99.0133,99.0786,5200.0
2015-05-06 11:55:00,121.42,121.49,121.35,121.49,8000.0,99.1031,99.1602,99.0459,99.1602,8000.0
2015-05-06 12:00:00,121.52,121.52,121.2,121.28,9700.0,99.1847,99.1847,98.9235,98.9888,9700.0
2015-05-06 12:05:00,121.3,121.32,121.19,121.26,7400.0,99.0051,99.0215,98.9154,98.9725,7400.0
2015-05-06 12:10:00,121.25,121.43,121.25,121.39,9200.0,98.9643,99.1112,98.9643,99.0786,9200.0
2015-05-06 12:15:00,121.43,121.55,121.38,121.55,6400.0,99.1112,99.2092,99.0704,99.2092,6400.0
2015-05-06 12:20:00,121.54,121.73,121.54,121.71,9100.0,99.201,99.3561,99.201,99.3398,9100.0
2015-05-06 12:25:00,121.72,121.77,121.44,121.56,8200.0,99.3479,99.3887,99.1194,99.2173,8200.0
2015-05-06 12:30:00,121.51,121.55,121.42,121.47,3700.0,99.1765,99.2092,99.1031,99.1439,3700.0
2015-05-06 12:35:00,121.46,121.6,121.46,121.59,6600.0,99.1357,99.25,99.1357,99.2418,6600.0
2015-05-06 12:40:00,121.6,121.7,121.57,121.57,6000.0,99.25,99.3316,99.2255,99.2255,6000.0
2015-05-06 12:45:00,121.6,121.68,121.53,121.63,4900.0,99.25,99.3153,99.1929,99.2745,4900.0
2015-05-06 12:50:00,121.64,121.67,121.46,121.46,7900.0,99.2826,99.3071,99.1357,99.1357,7900.0
2015-05-06 12:55:00,121.48,121.6,121.48,121.49,3900.0,99.1521,99.25,99.1521,99.1602,3900.0
2015-05-06 13:00:00,121.48,121.51,121.44,121.47,6300.0,99.1521,99.1765,99.1194,99.1439,6300.0
2015-05-06 13:05:00,121.45,121.56,121.41,121.56,4300.0,99.1276,99.2173,99.0949,99.2173,4300.0
2015-05-06 13:10:00,121.55,121.69,121.53,121.69,5200.0,99.2092,99.3235,99.1929,99.3235,5200.0
2015-05-06 13:15:00,121.63,121.67,121.57,121.67,5100.0,99.2745,99.3071,99.2255,99.3071,5100.0
2015-05-06 13:20:00,121.67,121.8,121.67,121.73,8500.0,99.3071,99.4132,99.3071,99.3561,8500.0
2015-05-06 13:25:00,121.7,121.73,121.65,121.65,3900.0,99.3316,99.3561,99.2908,99.2908,3900.0
2015-05-06 13:30:00,121.64,121.64,121.44,121.45,6600.0,99.2826,99.2826,99.1194,99.1276,6600.0
2015-05-06 13:35:00,121.46,121.6,121.39,121.58,6100.0,99.1357,99.25,99.0786,99.2337,6100.0
2015-05-06 13:40:00,121.55,121.64,121.53,121.54,10100.0,99.2092,99.2826,99.1929,99.201,10100.0
2015-05-06 13:45:00,121.56,121.6,121.45,121.48,5300.0,99.2173,99.25,99.1276,99.1521,5300.0
2015-05-06 13:50:00,121.46,121.54,121.46,121.46,4300.0,99.1357,99.201,99.1357,99.1357,4300.0
2015-05-06 13:55:00,121.5,121.61,121.49,121.61,8900.0,99.1684,99.2582,99.1602,99.2582,8900.0
2015-05-06 14:00:00,121.62,121.63,121.32,121.39,8400.0,99.2663,99.2745,99.0215,99.0786,8400.0
2015-05-06 14:05:00,121.34,121.4,121.26,121.32,9800.0,99.0378,99.0868,98.9725,99.0215,9800.0
2015-05-06 14:10:00,121.32,121.35,121.19,121.25,4300.0,99.0215,99.0459,98.9154,98.9643,4300.0
2015-05-06 14:15:00,121.23,121.32,121.19,121.29,5000.0,98.948,99.0215,98.9154,98.997,5000.0
2015-05-06 14:20:00,121.29,121.29,121.11,121.15,7200.0,98.997,98.997,98.8501,98.8827,7200.0
2015-05-06 14:25:00,121.11,121.14,120.99,121.08,6900.0,98.8501,98.8745,98.7521,98.8256,6900.0
2015-05-06 14:30:00,121.1,121.1,120.77,120.79,17700.0,98.8419,98.8419,98.5725,98.5889,17700.0
2015-05-06 14:35:00,120.8,120.81,120.6,120.62,8300.0,98.597,98.6052,98.4338,98.4501,8300.0
2015-05-06 14:40:00,120.6,120.6,120.41,120.43,7300.0,98.4338,98.4338,98.2787,98.295,7300.0
2015-05-06 14:45:00,120.42,120.42,120.33,120.42,3800.0,98.2869,98.2869,98.2134,98.2869,3800.0
2015-05-06 14:50:00,120.41,120.42,120.34,120.39,10100.0,98.2787,98.2869,98.2216,98.2624,10100.0
2015-05-06 14:55:00,120.39,120.57,120.37,120.54,5900.0,98.2624,98.4093,98.2461,98.3848,5900.0
2015-05-06 15:00:00,120.55,120.59,120.48,120.49,10300.0,98.393,98.4256,98.3358,98.344,10300.0
2015-05-06 15:05:00,120.47,120.53,120.41,120.48,6600.0,98.3277,98.3767,98.2787,98.3358,6600.0
2015-05-06 15:10:00,120.49,120.49,120.37,120.39,8400.0,98.344,98.344,98.2461,98.2624,8400.0
2015-05-06 15:15:00,120.4,120.45,120.28,120.3,8400.0,98.2706,98.3114,98.1726,98.1889,8400.0
2015-05-06 15:20:00,120.29,120.4,120.28,120.4,6200.0,98.1808,98.2706,98.1726,98.2706,6200.0
2015-05-06 15:25:00,120.43,120.48,120.38,120.47,7100.0,98.295,98.3358,98.2542,98.3277,7100.0
2015-05-06 15:30:00,120.46,120.52,120.44,120.46,11300.0,98.3195,98.3685,98.3032,98.3195,11300.0
2015-05-06 15:35:00,120.46,120.65,120.45,120.62,12900.0,98.3195,98.4746,98.3114,98.4501,12900.0
2015-05-06 15:40:00,120.61,120.61,120.43,120.45,10600.0,98.442,98.442,98.295,98.3114,10600.0
2015-05-06 15:45:00,120.43,120.57,120.36,120.54,13800.0,98.295,98.4093,98.2379,98.3848,13800.0
2015-05-06 15:50:00,120.54,120.67,120.52,120.56,19500.0,98.3848,98.4909,98.3685,98.4011,19500.0
2015-05-06 15:55:00,120.57,120.9,120.56,120.89,58100.0,98.4093,98.6787,98.4011,98.6705,58100.0
2015-05-07 09:30:00,120.67,120.99,119.97,120.47,15800.0,98.4909,98.7521,97.9196,98.3277,15800.0
2015-05-07 09:35:00,120.2,120.3,119.78,120.12,7200.0,98.1073,98.1889,97.7645,98.042,7200.0
2015-05-07 09:40:00,120.18,120.42,119.79,119.79,6400.0,98.091,98.2869,97.7727,97.7727,6400.0
2015-05-07 09:45:00,119.86,120.0,119.8,120.0,6400.0,97.8298,97.9441,97.7808,97.9441,6400.0
2015-05-07 09:50:00,119.99,120.01,119.54,119.61,7600.0,97.9359,97.9522,97.5686,97.6258,7600.0
2015-05-07 09:55:00,119.61,119.66,119.46,119.5,13300.0,97.6258,97.6666,97.5033,97.536,13300.0
2015-05-07 10:00:00,119.56,119.75,119.47,119.75,6300.0,97.5849,97.74,97.5115,97.74,6300.0
2015-05-07 10:05:00,119.72,119.87,119.64,119.69,17100.0,97.7155,97.838,97.6502,97.6911,17100.0
2015-05-07 10:10:00,119.71,119.77,119.48,119.54,8100.0,97.7074,97.7563,97.5196,97.5686,8100.0
2015-05-07 10:15:00,119.56,119.62,119.47,119.54,3900.0,97.5849,97.6339,97.5115,97.5686,3900.0
2015-05-07 10:20:00,119.53,119.53,119.45,119.48,2200.0,97.5605,97.5605,97.4952,97.5196,2200.0
2015-05-07 10:25:00,119.45,119.54,119.17,119.22,9400.0,97.4952,97.5686,97.2666,97.3074,9400.0
2015-05-07 10:30:00,119.17,119.22,119.11,119.12,8700.0,97.2666,97.3074,97.2177,97.2258,8700.0
2015-05-07 10:35:00,119.12,119.29,119.09,119.29,7900.0,97.2258,97.3646,97.2013,97.3646,7900.0
2015-05-07 10:40:00,119.34,119.6,119.34,119.55,2300.0,97.4054,97.6176,97.4054,97.5768,2300.0
2015-05-07 10:45:00,119.63,119.7,119.57,119.57,3300.0,97.6421,97.6992,97.5931,97.5931,3300.0
2015-05-07 10:50:00,119.58,119.73,119.54,119.67,5100.0,97.6013,97.7237,97.5686,97.6747,5100.0
2015-05-07 10:55:00,119.62,119.66,119.45,119.45,6200.0,97.6339,97.6666,97.4952,97.4952,6200.0
2015-05-07 11:00:00,119.47,119.55,119.45,119.5,5300.0,97.5115,97.5768,97.4952,97.536,5300.0
2015-05-07 11:05:00,119.5,119.54,119.44,119.52,11700.0,97.536,97.5686,97.487,97.5523,11700.0
2015-05-07 11:10:00,119.52,119.65,119.52,119.63,2100.0,97.5523,97.6584,97.5523,97.6421,2100.0
2015-05-07 11:15:00,119.61,119.72,119.59,119.72,3300.0,97.6258,97.7155,97.6094,97.7155,3300.0
2015-05-07 11:20:00,119.66,119.93,119.66,119.93,2400.0,97.6666,97.8869,97.6666,97.8869,2400.0
2015-05-07 11:25:00,120.0,120.07,119.97,120.07,3200.0,97.9441,98.0012,97.9196,98.0012,3200.0
2015-05-07 11:30:00,120.04,120.04,119.86,119.93,15800.0,97.9767,97.9767,97.8298,97.8869,15800.0
2015-05-07 11:35:00,119.92,119.95,119.8,119.85,5600.0,97.8788,97.9033,97.7808,97.8216,5600.0
2015-05-07 11:40:00,119.87,120.0,119.85,119.85,3500.0,97.838,97.9441,97.8216,97.8216,3500.0
2015-05-07 11:45:00,119.88,119.92,119.8,119.88,3600.0,97.8461,97.8788,97.7808,97.8461,3600.0
2015-05-07 11:50:00,119.89,119.89,119.74,119.74,2500.0,97.8543,97.8543,97.7319,97.7319,2500.0
2015-05-07 11:55:00,119.73,119.73,119.61,119.61,1900.0,97.7237,97.7237,97.6258,97.6258,1900.0
2015-05-07 12:00:00,119.62,119.77,119.62,119.77,1600.0,97.6339,97.7563,97.6339,97.7563,1600.0
2015-05-07 12:05:00,119.81,119.86,119.78,119.82,3300.0,97.789,97.8298,97.7645,97.7972,3300.0
2015-05-07 12:10:00,119.83,119.98,119.82,119.97,3500.0,97.8053,97.9277,97.7972,97.9196,3500.0
2015-05-07 12:15:00,119.97,119.99,119.9,119.93,14800.0,97.9196,97.9359,97.8625,97.8869,14800.0
2015-05-07 12:20:00,119.93,119.94,119.77,119.86,12200.0,97.8869,97.8951,97.7563,97.8298,12200.0
2015-05-07 12:25:00,119.9,119.9,119.78,119.79,10300.0,97.8625,97.8625,97.7645,97.7727,10300.0
2015-05-07 12:30:00,119.81,119.89,119.75,119.89,16300.0,97.789,97.8543,97.74,97.8543,16300.0
2015-05-07 12:35:00,119.9,119.96,119.89,119.93,7300.0,97.8625,97.9114,97.8543,97.8869,7300.0
2015-05-07 12:40:00,119.93,119.96,119.79,119.79,11800.0,97.8869,97.9114,97.7727,97.7727,11800.0
2015-05-07 12:45:00,119.8,119.81,119.7,119.7,12300.0,97.7808,97.789,97.6992,97.6992,12300.0
2015-05-07 12:50:00,119.71,119.76,119.67,119.67,4900.0,97.7074,97.7482,97.6747,97.6747,4900.0
2015-05-07 12:55:00,119.67,119.69,119.62,119.64,5400.0,97.6747,97.6911,97.6339,97.6502,5400.0
2015-05-07 13:00:00,119.65,119.71,119.46,119.48,22200.0,97.6584,97.7074,97.5033,97.5196,22200.0
2015-05-07 13:05:00,119.5,119.52,119.27,119.51,24700.0,97.536,97.5523,97.3482,97.5441,24700.0
2015-05-07 13:10:00,119.52,119.55,119.44,119.49,26400.0,97.5523,97.5768,97.487,97.5278,26400.0
2015-05-07 13:15:00,119.44,119.6,119.42,119.51,5200.0,97.487,97.6176,97.4707,97.5441,5200.0
2015-05-07 13:20:00,119.49,119.5,119.36,119.43,10100.0,97.5278,97.536,97.4217,97.4788,10100.0
2015-05-07 13:25:00,119.4,119.6,119.37,119.54,27200.0,97.4544,97.6176,97.4299,97.5686,27200.0
2015-05-07 13:30:00,119.53,119.59,119.52,119.52,12900.0,97.5605,97.6094,97.5523,97.5523,12900.0
2015-05-07 13:35:00,119.52,119.58,119.52,119.56,8200.0,97.5523,97.6013,97.5523,97.5849,8200.0
2015-05-07 13:40:00,119.55,119.64,119.54,119.6,7900.0,97.5768,97.6502,97.5686,97.6176,7900.0
2015-05-07 13:45:00,119.61,119.61,119.49,119.54,4000.0,97.6258,97.6258,97.5278,97.5686,4000.0
2015-05-07 13:50:00,119.53,119.54,119.36,119.5,7600.0,97.5605,97.5686,97.4217,97.536,7600.0
2015-05-07 13:55:00,119.5,119.54,119.41,119.44,4200.0,97.536,97.5686,97.4625,97.487,4200.0
2015-05-07 14:00:00,119.44,119.5,119.39,119.39,10800.0,97.487,97.536,97.4462,97.4462,10800.0
2015-05-07 14:05:00,119.4,119.41,119.32,119.32,6500.0,97.4544,97.4625,97.3891,97.3891,6500.0
2015-05-07 14:10:00,119.34,119.5,119.28,119.31,7400.0,97.4054,97.536,97.3564,97.3809,7400.0
2015-05-07 14:15:00,119.31,119.31,119.2,119.25,3000.0,97.3809,97.3809,97.2911,97.3319,3000.0
2015-05-07 14:20:00,119.25,119.28,119.23,119.25,2900.0,97.3319,97.3564,97.3156,97.3319,2900.0
2015-05-07 14:25:00,119.26,119.3,119.24,119.29,4900.0,97.3401,97.3727,97.3238,97.3646,4900.0
2015-05-07 14:30:00,119.29,119.4,119.26,119.4,20800.0,97.3646,97.4544,97.3401,97.4544,20800.0
2015-05-07 14:35:00,119.45,119.52,119.43,119.52,18700.0,97.4952,97.5523,97.4788,97.5523,18700.0
2015-05-07 14:40:00,119.5,119.55,119.48,119.49,7400.0,97.536,97.5768,97.5196,97.5278,7400.0
2015-05-07 14:45:00,119.5,119.57,119.44,119.47,8000.0,97.536,97.5931,97.487,97.5115,8000.0
2015-05-07 14:50:00,119.48,119.55,119.48,119.54,7800.0,97.5196,97.5768,97.5196,97.5686,7800.0
2015-05-07 14:55:00,119.55,119.56,119.47,119.49,14300.0,97.5768,97.5849,97.5115,97.5278,14300.0
2015-05-07 15:00:00,119.5,119.54,119.45,119.5,13200.0,97.536,97.5686,97.4952,97.536,13200.0
2015-05-07 15:05:00,119.49,119.5,119.44,119.44,7800.0,97.5278,97.536,97.487,97.487,7800.0
2015-05-07 15:10:00,119.44,119.51,119.44,119.45,19300.0,97.487,97.5441,97.487,97.4952,19300.0
2015-05-07 15:15:00,119.44,119.46,119.35,119.42,11600.0,97.487,97.5033,97.4135,97.4707,11600.0
2015-05-07 15:20:00,119.43,119.43,119.27,119.35,13000.0,97.4788,97.4788,97.3482,97.4135,13000.0
2015-05-07 15:25:00,119.37,119.37,119.28,119.33,9300.0,97.4299,97.4299,97.3564,97.3972,9300.0
2015-05-07 15:30:00,119.35,119.43,119.26,119.33,18300.0,97.4135,97.4788,97.3401,97.3972,18300.0
2015-05-07 15:35:00,119.34,119.35,119.24,119.25,13200.0,97.4054,97.4135,97.3238,97.3319,13200.0
2015-05-07 15:40:00,119.26,119.26,119.06,119.08,17100.0,97.3401,97.3401,97.1768,97.1932,17100.0
2015-05-07 15:45:00,119.09,119.21,119.06,119.17,24300.0,97.2013,97.2993,97.1768,97.2666,24300.0
2015-05-07 15:50:00,119.18,119.34,119.16,119.33,37500.0,97.2748,97.4054,97.2585,97.3972,37500.0
2015-05-07 15:55:00,119.34,119.48,119.29,119.43,43700.0,97.4054,97.5196,97.3646,97.4788,43700.0
2015-05-08 09:30:00,120.81,120.98,120.03,120.53,37500.0,98.6052,98.7439,97.9686,98.3767,37500.0
2015-05-08 09:35:00,120.43,120.8,120.41,120.55,6600.0,98.295,98.597,98.2787,98.393,6600.0
2015-05-08 09:40:00,120.42,120.58,120.32,120.58,21200.0,98.2869,98.4175,98.2053,98.4175,21200.0
2015-05-08 09:45:00,120.63,120.63,120.23,120.33,3400.0,98.4583,98.4583,98.1318,98.2134,3400.0
2015-05-08 09:50:00,120.33,120.69,120.27,120.69,26500.0,98.2134,98.5073,98.1644,98.5073,26500.0
2015-05-08 09:55:00,120.72,120.84,120.46,120.65,15900.0,98.5317,98.6297,98.3195,98.4746,15900.0
2015-05-08 10:00:00,120.59,120.62,120.45,120.52,10600.0,98.4256,98.4501,98.3114,98.3685,10600.0
2015-05-08 10:05:00,120.55,120.69,120.53,120.65,6500.0,98.393,98.5073,98.3767,98.4746,6500.0
2015-05-08 10:10:00,120.68,120.69,120.52,120.58,33100.0,98.4991,98.5073,98.3685,98.4175,33100.0
2015-05-08 10:15:00,120.6,120.63,120.52,120.62,14000.0,98.4338,98.4583,98.3685,98.4501,14000.0
2015-05-08 10:20:00,120.61,120.7,120.5,120.63,11800.0,98.442,98.5154,98.3522,98.4583,11800.0
2015-05-08 10:25:00,120.64,120.67,120.48,120.48,10100.0,98.4664,98.4909,98.3358,98.3358,10100.0
2015-05-08 10:30:00,120.5,120.55,120.27,120.27,9500.0,98.3522,98.393,98.1644,98.1644,9500.0
2015-05-08 10:35:00,120.32,120.41,120.27,120.41,5700.0,98.2053,98.2787,98.1644,98.2787,5700.0
2015-05-08 10:40:00,120.4,120.41,120.18,120.25,19400.0,98.2706,98.2787,98.091,98.1481,19400.0
2015-05-08 10:45:00,120.24,120.28,120.17,120.23,9100.0,98.14,98.1726,98.0828,98.1318,9100.0
2015-05-08 10:50:00,120.25,120.39,120.22,120.32,10300.0,98.1481,98.2624,98.1236,98.2053,10300.0
2015-05-08 10:55:00,120.35,120.35,120.28,120.29,7200.0,98.2297,98.2297,98.1726,98.1808,7200.0
2015-05-08 11:00:00,120.29,120.3,120.19,120.27,10500.0,98.1808,98.1889,98.0992,98.1644,10500.0
2015-05-08 11:05:00,120.27,120.29,120.24,120.25,6300.0,98.1644,98.1808,98.14,98.1481,6300.0
2015-05-08 11:10:00,120.24,120.28,120.24,120.25,5400.0,98.14,98.1726,98.14,98.1481,5400.0
2015-05-08 11:15:00,120.25,120.27,120.06,120.12,12800.0,98.1481,98.1644,97.993,98.042,12800.0
2015-05-08 11:20:00,120.1,120.21,120.08,120.21,7100.0,98.0257,98.1155,98.0094,98.1155,7100.0
2015-05-08 11:25:00,120.22,120.25,120.03,120.1,13900.0,98.1236,98.1481,97.9686,98.0257,13900.0
2015-05-08 11:30:00,120.13,120.25,120.13,120.25,2700.0,98.0502,98.1481,98.0502,98.1481,2700.0
2015-05-08 11:35:00,120.22,120.27,120.19,120.22,3600.0,98.1236,98.1644,98.0992,98.1236,3600.0
2015-05-08 11:40:00,120.24,120.29,120.22,120.26,4900.0,98.14,98.1808,98.1236,98.1563,4900.0
2015-05-08 11:45:00,120.25,120.25,120.19,120.24,2300.0,98.1481,98.1481,98.0992,98.14,2300.0
2015-05-08 11:50:00,120.24,120.35,120.2,120.34,6900.0,98.14,98.2297,98.1073,98.2216,6900.0
2015-05-08 11:55:00,120.36,120.38,120.26,120.34,2900.0,98.2379,98.2542,98.1563,98.2216,2900.0
2015-05-08 12:00:00,120.35,120.38,120.27,120.27,4900.0,98.2297,98.2542,98.1644,98.1644,4900.0
2015-05-08 12:05:00,120.3,120.31,120.13,120.13,4600.0,98.1889,98.1971,98.0502,98.0502,4600.0
2015-05-08 12:10:00,120.19,120.22,120.14,120.16,4100.0,98.0992,98.1236,98.0583,98.0747,4100.0
2015-05-08 12:15:00,120.17,120.17,120.12,120.14,1900.0,98.0828,98.0828,98.042,98.0583,1900.0
2015-05-08 12:20:00,120.14,120.26,120.14,120.25,4500.0,98.0583,98.1563,98.0583,98.1481,4500.0
2015-05-08 12:25:00,120.22,120.23,120.18,120.19,1400.0,98.1236,98.1318,98.091,98.0992,1400.0
2015-05-08 12:30:00,120.18,120.25,120.15,120.2,4000.0,98.091,98.1481,98.0665,98.1073,4000.0
2015-05-08 12:35:00,120.18,120.2,120.15,120.2,3200.0,98.091,98.1073,98.0665,98.1073,3200.0
2015-05-08 12:40:00,120.17,120.18,120.06,120.06,8400.0,98.0828,98.091,97.993,97.993,8400.0
2015-05-08 12:45:00,120.08,120.09,120.01,120.04,4300.0,98.0094,98.0175,97.9522,97.9767,4300.0
2015-05-08 12:50:00,120.03,120.14,120.03,120.09,3200.0,97.9686,98.0583,97.9686,98.0175,3200.0
2015-05-08 12:55:00,120.06,120.12,120.04,120.05,7600.0,97.993,98.042,97.9767,97.9849,7600.0
2015-05-08 13:00:00,120.03,120.05,119.95,119.96,6400.0,97.9686,97.9849,97.9033,97.9114,6400.0
2015-05-08 13:05:00,119.96,120.15,119.96,120.14,6700.0,97.9114,98.0665,97.9114,98.0583,6700.0
2015-05-08 13:10:00,120.12,120.18,120.12,120.15,5000.0,98.042,98.091,98.042,98.0665,5000.0
2015-05-08 13:15:00,120.16,120.19,120.16,120.19,5000.0,98.0747,98.0992,98.0747,98.0992,5000.0
2015-05-08 13:20:00,120.18,120.2,120.16,120.18,6400.0,98.091,98.1073,98.0747,98.091,6400.0
2015-05-08 13:25:00,120.17,120.18,120.13,120.13,5900.0,98.0828,98.091,98.0502,98.0502,5900.0
2015-05-08 13:30:00,120.14,120.16,120.11,120.12,3700.0,98.0583,98.0747,98.0339,98.042,3700.0
2015-05-08 13:35:00,120.14,120.25,120.12,120.16,4000.0,98.0583,98.1481,98.042,98.0747,4000.0
2015-05-08 13:40:00,120.16,120.19,120.1,120.11,2600.0,98.0747,98.0992,98.0257,98.0339,2600.0
2015-05-08 13:45:00,120.12,120.14,119.99,120.02,11200.0,98.042,98.0583,97.9359,97.9604,11200.0
2015-05-08 13:50:00,120.0,120.02,119.99,120.0,4100.0,97.9441,97.9604,97.9359,97.9441,4100.0
2015-05-08 13:55:00,119.96,120.0,119.94,120.0,4600.0,97.9114,97.9441,97.8951,97.9441,4600.0
2015-05-08 14:00:00,119.97,120.01,119.97,119.99,4800.0,97.9196,97.9522,97.9196,97.9359,4800.0
2015-05-08 14:05:00,119.99,120.0,119.9,119.9,8200.0,97.9359,97.9441,97.8625,97.8625,8200.0
2015-05-08 14:10:00,119.91,119.93,119.86,119.89,4600.0,97.8706,97.8869,97.8298,97.8543,4600.0
2015-05-08 14:15:00,119.92,119.98,119.89,119.97,3200.0,97.8788,97.9277,97.8543,97.9196,3200.0
2015-05-08 14:20:00,119.97,119.97,119.9,119.93,3900.0,97.9196,97.9196,97.8625,97.8869,3900.0
2015-05-08 14:25:00,119.93,119.93,119.88,119.89,3700.0,97.8869,97.8869,97.8461,97.8543,3700.0
2015-05-08 14:30:00,119.9,119.9,119.76,119.77,11600.0,97.8625,97.8625,97.7482,97.7563,11600.0
2015-05-08 14:35:00,119.78,119.79,119.7,119.75,9100.0,97.7645,97.7727,97.6992,97.74,9100.0
2015-05-08 14:40:00,119.74,119.77,119.7,119.77,12100.0,97.7319,97.7563,97.6992,97.7563,12100.0
2015-05-08 14:45:00,119.77,119.77,119.72,119.75,8200.0,97.7563,97.7563,97.7155,97.74,8200.0
2015-05-08 14:50:00,119.75,119.76,119.65,119.66,7100.0,97.74,97.7482,97.6584,97.6666,7100.0
2015-05-08 14:55:00,119.69,119.7,119.6,119.6,6300.0,97.6911,97.6992,97.6176,97.6176,6300.0
2015-05-08 15:00:00,119.63,119.77,119.62,119.71,12200.0,97.6421,97.7563,97.6339,97.7074,12200.0
2015-05-08 15:05:00,119.72,119.84,119.72,119.84,9300.0,97.7155,97.8135,97.7155,97.8135,9300.0
2015-05-08 15:10:00,119.84,119.84,119.75,119.75,6600.0,97.8135,97.8135,97.74,97.74,6600.0
2015-05-08 15:15:00,119.76,119.76,119.67,119.68,10000.0,97.7482,97.7482,97.6747,97.6829,10000.0
2015-05-08 15:20:00,119.69,119.76,119.67,119.68,9000.0,97.6911,97.7482,97.6747,97.6829,9000.0
2015-05-08 15:25:00,119.68,119.86,119.67,119.86,11800.0,97.6829,97.8298,97.6747,97.8298,11800.0
2015-05-08 15:30:00,119.87,120.0,119.86,119.99,8900.0,97.838,97.9441,97.8298,97.9359,8900.0
2015-05-08 15:35:00,119.98,120.01,119.95,119.99,13200.0,97.9277,97.9522,97.9033,97.9359,13200.0
2015-05-08 15:40:00,119.98,120.0,119.93,119.98,9500.0,97.9277,97.9441,97.8869,97.9277,9500.0
2015-05-08 15:45:00,119.99,120.11,119.98,119.98,20100.0,97.9359,98.0339,97.9277,97.9277,20100.0
2015-05-08 15:50:00,120.0,120.07,119.94,120.07,18300.0,97.9441,98.0012,97.8951,98.0012,18300.0
2015-05-08 15:55:00,120.07,120.12,120.03,120.05,50600.0,98.0012,98.042,97.9686,97.9849,50600.0
2015-05-11 09:30:00,119.63,120.1,119.38,119.98,15000.0,97.6421,98.0257,97.438,97.9277,15000.0
2015-05-11 09:35:00,120.38,120.39,120.08,120.3,7000.0,98.2542,98.2624,98.0094,98.1889,7000.0
2015-05-11 09:40:00,120.41,120.56,120.38,120.52,1700.0,98.2787,98.4011,98.2542,98.3685,1700.0
2015-05-11 09:45:00,120.51,120.9,120.42,120.83,5500.0,98.3603,98.6787,98.2869,98.6215,5500.0
2015-05-11 09:50:00,120.83,121.19,120.81,120.99,13400.0,98.6215,98.9154,98.6052,98.7521,13400.0
2015-05-11 09:55:00,120.99,120.99,120.83,120.89,2900.0,98.7521,98.7521,98.6215,98.6705,2900.0
2015-05-11 10:00:00,120.87,121.0,120.86,120.94,4100.0,98.6542,98.7603,98.646,98.7113,4100.0
2015-05-11 10:05:00,120.84,120.92,120.79,120.82,2500.0,98.6297,98.695,98.5889,98.6134,2500.0
2015-05-11 10:10:00,120.86,120.92,120.8,120.8,3700.0,98.646,98.695,98.597,98.597,3700.0
2015-05-11 10:15:00,120.76,120.8,120.65,120.72,4500.0,98.5644,98.597,98.4746,98.5317,4500.0
2015-05-11 10:20:00,120.76,120.76,120.69,120.73,2800.0,98.5644,98.5644,98.5073,98.5399,2800.0
2015-05-11 10:25:00,120.71,120.73,120.54,120.54,3800.0,98.5236,98.5399,98.3848,98.3848,3800.0
2015-05-11 10:30:00,120.59,120.6,120.45,120.49,1700.0,98.4256,98.4338,98.3114,98.344,1700.0
2015-05-11 10:35:00,120.56,120.56,120.41,120.41,4200.0,98.4011,98.4011,98.2787,98.2787,4200.0
2015-05-11 10:40:00,120.37,120.5,120.37,120.46,9900.0,98.2461,98.3522,98.2461,98.3195,9900.0
2015-05-11 10:45:00,120.45,120.52,120.43,120.46,8600.0,98.3114,98.3685,98.295,98.3195,8600.0
2015-05-11 10:50:00,120.52,120.55,120.45,120.55,3100.0,98.3685,98.393,98.3114,98.393,3100.0
2015-05-11 10:55:00,120.55,120.64,120.52,120.57,4500.0,98.393,98.4664,98.3685,98.4093,4500.0
2015-05-11 11:00:00,120.58,120.65,120.53,120.53,3200.0,98.4175,98.4746,98.3767,98.3767,3200.0
2015-05-11 11:05:00,120.53,120.6,120.49,120.6,5200.0,98.3767,98.4338,98.344,98.4338,5200.0
2015-05-11 11:10:00,120.62,120.72,120.54,120.66,5400.0,98.4501,98.5317,98.3848,98.4828,5400.0
2015-05-11 11:15:00,120.7,120.77,120.64,120.77,5200.0,98.5154,98.5725,98.4664,98.5725,5200.0
2015-05-11 11:20:00,120.77,120.81,120.63,120.65,2800.0,98.5725,98.6052,98.4583,98.4746,2800.0
2015-05-11 11:25:00,120.68,120.72,120.63,120.67,6800.0,98.4991,98.5317,98.4583,98.4909,6800.0
2015-05-11 11:30:00,120.65,120.65,120.57,120.58,7600.0,98.4746,98.4746,98.4093,98.4175,7600.0
2015-05-11 11:35:00,120.61,120.63,120.53,120.63,4400.0,98.442,98.4583,98.3767,98.4583,4400.0
2015-05-11 11:40:00,120.63,120.69,120.55,120.58,5400.0,98.4583,98.5073,98.393,98.4175,5400.0
2015-05-11 11:45:00,120.58,120.66,120.57,120.61,4600.0,98.4175,98.4828,98.4093,98.442,4600.0
2015-05-11 11:50:00,120.65,120.83,120.58,120.82,10300.0,98.4746,98.6215,98.4175,98.6134,10300.0
2015-05-11 11:55:00,120.86,120.93,120.7,120.81,7400.0,98.646,98.7031,98.5154,98.6052,7400.0
2015-05-11 12:00:00,120.76,120.76,120.57,120.59,3300.0,98.5644,98.5644,98.4093,98.4256,3300.0
2015-05-11 12:05:00,120.57,120.66,120.57,120.64,1100.0,98.4093,98.4828,98.4093,98.4664,1100.0
2015-05-11 12:10:00,120.63,120.69,120.63,120.67,2000.0,98.4583,98.5073,98.4583,98.4909,2000.0
2015-05-11 12:15:00,120.69,120.73,120.54,120.6,4900.0,98.5073,98.5399,98.3848,98.4338,4900.0
2015-05-11 12:20:00,120.56,120.65,120.54,120.61,2100.0,98.4011,98.4746,98.3848,98.442,2100.0
2015-05-11 12:25:00,120.6,120.74,120.6,120.73,1900.0,98.4338,98.5481,98.4338,98.5399,1900.0
2015-05-11 12:30:00,120.73,120.77,120.67,120.68,2900.0,98.5399,98.5725,98.4909,98.4991,2900.0
2015-05-11 12:35:00,120.72,120.81,120.72,120.77,2500.0,98.5317,98.6052,98.5317,98.5725,2500.0
2015-05-11 12:40:00,120.78,120.81,120.73,120.76,3000.0,98.5807,98.6052,98.5399,98.5644,3000.0
2015-05-11 12:45:00,120.77,120.81,120.76,120.79,3300.0,98.5725,98.6052,98.5644,98.5889,3300.0
2015-05-11 12:50:00,120.8,120.92,120.8,120.83,4300.0,98.597,98.695,98.597,98.6215,4300.0
2015-05-11 12:55:00,120.82,120.86,120.78,120.86,1100.0,98.6134,98.646,98.5807,98.646,1100.0
2015-05-11 13:00:00,120.86,120.99,120.83,120.92,3500.0,98.646,98.7521,98.6215,98.695,3500.0
2015-05-11 13:05:00,120.9,120.9,120.85,120.9,3300.0,98.6787,98.6787,98.6378,98.6787,3300.0
2015-05-11 13:10:00,120.92,121.06,120.92,121.04,5100.0,98.695,98.8092,98.695,98.7929,5100.0
2015-05-11 13:15:00,121.01,121.09,120.98,121.03,5200.0,98.7684,98.8337,98.7439,98.7848,5200.0
2015-05-11 13:20:00,120.99,121.04,120.98,120.99,2600.0,98.7521,98.7929,98.7439,98.7521,2600.0
2015-05-11 13:25:00,120.99,121.03,120.99,121.02,3100.0,98.7521,98.7848,98.7521,98.7766,3100.0
2015-05-11 13:30:00,121.01,121.08,121.0,121.08,4200.0,98.7684,98.8256,98.7603,98.8256,4200.0
2015-05-11 13:35:00,121.09,121.22,121.08,121.19,15500.0,98.8337,98.9398,98.8256,98.9154,15500.0
2015-05-11 13:40:00,121.17,121.21,121.1,121.16,4900.0,98.899,98.9317,98.8419,98.8909,4900.0
2015-05-11 13:45:00,121.12,121.19,121.09,121.1,6200.0,98.8582,98.9154,98.8337,98.8419,6200.0
2015-05-11 13:50:00,121.1,121.16,121.1,121.15,2400.0,98.8419,98.8909,98.8419,98.8827,2400.0
2015-05-11 13:55:00,121.17,121.23,121.17,121.19,4200.0,98.899,98.948,98.899,98.9154,4200.0
2015-05-11 14:00:00,121.19,121.31,121.13,121.28,5300.0,98.9154,99.0133,98.8664,98.9888,5300.0
2015-05-11 14:05:00,121.3,121.3,121.22,121.22,6500.0,99.0051,99.0051,98.9398,98.9398,6500.0
2015-05-11 14:10:00,121.22,121.26,121.14,121.19,4800.0,98.9398,98.9725,98.8745,98.9154,4800.0
2015-05-11 14:15:00,121.19,121.19,121.09,121.17,3900.0,98.9154,98.9154,98.8337,98.899,3900.0
2015-05-11 14:20:00,121.18,121.27,121.16,121.25,5900.0,98.9072,98.9806,98.8909,98.9643,5900.0
2015-05-11 14:25:00,121.25,121.3,121.25,121.27,3500.0,98.9643,99.0051,98.9643,98.9806,3500.0
2015-05-11 14:30:00,121.27,121.32,121.27,121.31,6300.0,98.9806,99.0215,98.9806,99.0133,6300.0
2015-05-11 14:35:00,121.3,121.3,121.13,121.21,5700.0,99.0051,99.0051,98.8664,98.9317,5700.0
2015-05-11 14:40:00,121.2,121.29,121.2,121.25,4300.0,98.9235,98.997,98.9235,98.9643,4300.0
2015-05-11 14:45:00,121.29,121.37,121.27,121.36,5800.0,98.997,99.0623,98.9806,99.0541,5800.0
2015-05-11 14:50:00,121.36,121.39,121.28,121.28,10000.0,99.0541,99.0786,98.9888,98.9888,10000.0
2015-05-11 14:55:00,121.25,121.31,121.24,121.25,6700.0,98.9643,99.0133,98.9562,98.9643,6700.0
2015-05-11 15:00:00,121.24,121.24,121.1,121.2,8100.0,98.9562,98.9562,98.8419,98.9235,8100.0
2015-05-11 15:05:00,121.19,121.24,121.16,121.24,6700.0,98.9154,98.9562,98.8909,98.9562,6700.0
2015-05-11 15:10:00,121.25,121.25,121.15,121.22,8000.0,98.9643,98.9643,98.8827,98.9398,8000.0
2015-05-11 15:15:00,121.2,121.21,121.15,121.15,6400.0,98.9235,98.9317,98.8827,98.8827,6400.0
2015-05-11 15:20:00,121.17,121.24,121.13,121.15,12100.0,98.899,98.9562,98.8664,98.8827,12100.0
2015-05-11 15:25:00,121.14,121.19,121.01,121.01,15700.0,98.8745,98.9154,98.7684,98.7684,15700.0
2015-05-11 15:30:00,121.02,121.08,120.86,120.87,19400.0,98.7766,98.8256,98.646,98.6542,19400.0
2015-05-11 15:35:00,120.88,120.88,120.68,120.77,14500.0,98.6623,98.6623,98.4991,98.5725,14500.0
2015-05-11 15:40:00,120.73,120.75,120.62,120.68,12700.0,98.5399,98.5562,98.4501,98.4991,12700.0
2015-05-11 15:45:00,120.68,120.76,120.61,120.63,17000.0,98.4991,98.5644,98.442,98.4583,17000.0
2015-05-11 15:50:00,120.64,120.76,120.64,120.73,21300.0,98.4664,98.5644,98.4664,98.5399,21300.0
2015-05-11 15:55:00,120.7,120.73,120.63,120.65,29100.0,98.5154,98.5399,98.4583,98.4746,29100.0
2015-05-12 09:30:00,120.13,120.37,119.99,120.26,8400.0,98.0502,98.2461,97.9359,98.1563,8400.0
2015-05-12 09:35:00,120.28,120.66,120.17,120.66,1800.0,98.1726,98.4828,98.0828,98.4828,1800.0
2015-05-12 09:40:00,120.57,120.58,119.65,120.21,20500.0,98.4093,98.4175,97.6584,98.1155,20500.0
2015-05-12 09:45:00,120.23,120.55,120.06,120.55,2900.0,98.1318,98.393,97.993,98.393,2900.0
2015-05-12 09:50:00,120.48,120.55,120.26,120.36,5900.0,98.3358,98.393,98.1563,98.2379,5900.0
2015-05-12 09:55:00,120.32,120.32,120.1,120.17,3000.0,98.2053,98.2053,98.0257,98.0828,3000.0
2015-05-12 10:00:00,120.29,120.29,119.98,120.05,9000.0,98.1808,98.1808,97.9277,97.9849,9000.0
2015-05-12 10:05:00,120.09,120.25,120.0,120.23,7500.0,98.0175,98.1481,97.9441,98.1318,7500.0
2015-05-12 10:10:00,120.15,120.22,119.95,120.1,3800.0,98.0665,98.1236,97.9033,98.0257,3800.0
2015-05-12 10:15:00,120.11,120.13,119.91,119.91,2900.0,98.0339,98.0502,97.8706,97.8706,2900.0
2015-05-12 10:20:00,119.87,120.01,119.84,119.97,6600.0,97.838,97.9522,97.8135,97.9196,6600.0
2015-05-12 10:25:00,120.0,120.07,119.87,119.92,4200.0,97.9441,98.0012,97.838,97.8788,4200.0
2015-05-12 10:30:00,119.95,120.18,119.95,120.18,8400.0,97.9033,98.091,97.9033,98.091,8400.0
2015-05-12 10:35:00,120.19,120.32,120.06,120.32,2900.0,98.0992,98.2053,97.993,98.2053,2900.0
2015-05-12 10:40:00,120.36,120.66,120.36,120.66,10800.0,98.2379,98.4828,98.2379,98.4828,10800.0
2015-05-12 10:45:00,120.66,120.83,120.62,120.65,4100.0,98.4828,98.6215,98.4501,98.4746,4100.0
2015-05-12 10:50:00,120.63,121.0,120.6,121.0,23500.0,98.4583,98.7603,98.4338,98.7603,23500.0
2015-05-12 10:55:00,121.0,121.01,120.8,121.0,11100.0,98.7603,98.7684,98.597,98.7603,11100.0
2015-05-12 11:00:00,120.96,121.0,120.81,120.92,8000.0,98.7276,98.7603,98.6052,98.695,8000.0
2015-05-12 11:05:00,120.96,121.47,120.95,121.27,13900.0,98.7276,99.1439,98.7195,98.9806,13900.0
2015-05-12 11:10:00,121.28,121.28,121.03,121.19,6600.0,98.9888,98.9888,98.7848,98.9154,6600.0
2015-05-12 11:15:00,121.21,121.25,121.07,121.17,5000.0,98.9317,98.9643,98.8174,98.899,5000.0
2015-05-12 11:20:00,121.23,121.39,121.22,121.27,4000.0,98.948,99.0786,98.9398,98.9806,4000.0
2015-05-12 11:25:00,121.33,121.58,121.32,121.53,8300.0,99.0296,99.2337,99.0215,99.1929,8300.0
2015-05-12 11:30:00,121.58,121.88,121.42,121.8,19800.0,99.2337,99.4785,99.1031,99.4132,19800.0
2015-05-12 11:35:00,121.8,121.8,121.48,121.5,4800.0,99.4132,99.4132,99.1521,99.1684,4800.0
2015-05-12 11:40:00,121.46,121.8,121.41,121.75,14000.0,99.1357,99.4132,99.0949,99.3724,14000.0
2015-05-12 11:45:00,121.8,121.91,121.78,121.85,6800.0,99.4132,99.503,99.3969,99.454,6800.0
2015-05-12 11:50:00,121.88,122.0,121.72,121.96,9000.0,99.4785,99.5765,99.3479,99.5438,9000.0
2015-05-12 11:55:00,121.96,122.17,121.8,121.85,33500.0,99.5438,99.7152,99.4132,99.454,33500.0
2015-05-12 12:00:00,121.82,121.94,121.56,121.6,20100.0,99.4296,99.5275,99.2173,99.25,20100.0
2015-05-12 12:05:00,121.58,121.6,121.4,121.44,6100.0,99.2337,99.25,99.0868,99.1194,6100.0
2015-05-12 12:10:00,121.46,121.59,121.4,121.58,7700.0,99.1357,99.2418,99.0868,99.2337,7700.0
2015-05-12 12:15:00,121.59,121.66,121.49,121.53,6000.0,99.2418,99.299,99.1602,99.1929,6000.0
2015-05-12 12:20:00,121.53,121.61,121.42,121.49,10000.0,99.1929,99.2582,99.1031,99.1602,10000.0
2015-05-12 12:25:00,121.46,121.54,121.39,121.45,6300.0,99.1357,99.201,99.0786,99.1276,6300.0
2015-05-12 12:30:00,121.45,121.46,121.32,121.34,4800.0,99.1276,99.1357,99.0215,99.0378,4800.0
2015-05-12 12:35:00,121.33,121.73,121.26,121.68,7200.0,99.0296,99.3561,98.9725,99.3153,7200.0
2015-05-12 12:40:00,121.65,121.72,121.4,121.47,4900.0,99.2908,99.3479,99.0868,99.1439,4900.0
2015-05-12 12:45:00,121.47,121.49,121.35,121.47,4200.0,99.1439,99.1602,99.0459,99.1439,4200.0
2015-05-12 12:50:00,121.51,122.0,121.48,121.9,9700.0,99.1765,99.5765,99.1521,99.4949,9700.0
2015-05-12 12:55:00,121.97,121.98,121.71,121.71,3300.0,99.552,99.5602,99.3398,99.3398,3300.0
2015-05-12 13:00:00,121.69,121.74,121.57,121.68,7200.0,99.3235,99.3643,99.2255,99.3153,7200.0
2015-05-12 13:05:00,121.68,122.07,121.66,121.93,10800.0,99.3153,99.6336,99.299,99.5193,10800.0
2015-05-12 13:10:00,121.94,122.06,121.94,121.99,4300.0,99.5275,99.6254,99.5275,99.5683,4300.0
2015-05-12 13:15:00,121.98,122.14,121.93,122.11,6900.0,99.5602,99.6907,99.5193,99.6663,6900.0
2015-05-12 13:20:00,122.11,122.37,122.11,122.31,20000.0,99.6663,99.8785,99.6663,99.8295,20000.0
2015-05-12 13:25:00,122.36,122.36,122.26,122.26,8000.0,99.8703,99.8703,99.7887,99.7887,8000.0
2015-05-12 13:30:00,122.22,122.27,121.94,121.94,9400.0,99.756,99.7968,99.5275,99.5275,9400.0
2015-05-12 13:35:00,121.91,121.95,121.77,121.91,7900.0,99.503,99.5357,99.3887,99.503,7900.0
2015-05-12 13:40:00,121.89,121.98,121.86,121.93,5100.0,99.4867,99.5602,99.4622,99.5193,5100.0
2015-05-12 13:45:00,121.94,122.01,121.83,121.95,7700.0,99.5275,99.5846,99.4377,99.5357,7700.0
2015-05-12 13:50:00,121.97,122.05,121.84,121.96,10000.0,99.552,99.6173,99.4459,99.5438,10000.0
2015-05-12 13:55:00,122.01,122.16,122.01,122.08,4400.0,99.5846,99.7071,99.5846,99.6418,4400.0
2015-05-12 14:00:00,122.11,122.2,122.07,122.14,7000.0,99.6663,99.7397,99.6336,99.6907,7000.0
2015-05-12 14:05:00,122.17,122.18,122.09,122.12,11000.0,99.7152,99.7234,99.6499,99.6744,11000.0
2015-05-12 14:10:00,122.16,122.25,122.09,122.25,10900.0,99.7071,99.7805,99.6499,99.7805,10900.0
2015-05-12 14:15:00,122.25,122.35,122.23,122.34,9500.0,99.7805,99.8621,99.7642,99.854,9500.0
2015-05-12 14:20:00,122.29,122.47,122.29,122.46,7300.0,99.8132,99.9601,99.8132,99.9519,7300.0
2015-05-12 14:25:00,122.48,122.7,122.35,122.53,16300.0,99.9683,100.1478,99.8621,100.0091,16300.0
2015-05-12 14:30:00,122.54,122.54,122.38,122.43,5100.0,100.0172,100.0172,99.8866,99.9274,5100.0
2015-05-12 14:35:00,122.44,122.61,122.44,122.55,5300.0,99.9356,100.0744,99.9356,100.0254,5300.0
2015-05-12 14:40:00,122.56,122.56,122.36,122.46,6500.0,100.0335,100.0335,99.8703,99.9519,6500.0
2015-05-12 14:45:00,122.43,122.43,122.2,122.22,8500.0,99.9274,99.9274,99.7397,99.756,8500.0
2015-05-12 14:50:00,122.23,122.25,122.11,122.15,7600.0,99.7642,99.7805,99.6663,99.6989,7600.0
2015-05-12 14:55:00,122.16,122.16,121.87,121.91,8100.0,99.7071,99.7071,99.4704,99.503,8100.0
2015-05-12 15:00:00,121.9,122.14,121.87,122.02,12100.0,99.4949,99.6907,99.4704,99.5928,12100.0
2015-05-12 15:05:00,122.03,122.24,121.99,122.21,14500.0,99.601,99.7724,99.5683,99.7479,14500.0
2015-05-12 15:10:00,122.21,122.25,122.08,122.08,18800.0,99.7479,99.7805,99.6418,99.6418,18800.0
2015-05-12 15:15:00,122.06,122.18,121.91,121.91,15200.0,99.6254,99.7234,99.503,99.503,15200.0
2015-05-12 15:20:00,121.94,122.01,121.82,121.85,15800.0,99.5275,99.5846,99.4296,99.454,15800.0
2015-05-12 15:25:00,121.85,121.96,121.85,121.95,10300.0,99.454,99.5438,99.454,99.5357,10300.0
2015-05-12 15:30:00,121.99,122.01,121.71,121.73,12500.0,99.5683,99.5846,99.3398,99.3561,12500.0
2015-05-12 15:35:00,121.69,121.84,121.63,121.74,14000.0,99.3235,99.4459,99.2745,99.3643,14000.0
2015-05-12 15:40:00,121.78,121.78,121.61,121.72,13000.0,99.3969,99.3969,99.2582,99.3479,13000.0
2015-05-12 15:45:00,121.66,121.89,121.61,121.89,24400.0,99.299,99.4867,99.2582,99.4867,24400.0
2015-05-12 15:50:00,121.89,121.92,121.71,121.82,19400.0,99.4867,99.5112,99.3398,99.4296,19400.0
2015-05-12 15:55:00,121.79,121.8,121.63,121.67,34700.0,99.4051,99.4132,99.2745,99.3071,34700.0
2015-05-13 09:30:00,122.26,123.16,121.77,122.75,18300.0,99.7887,100.5233,99.3887,100.1886,18300.0
2015-05-13 09:35:00,122.58,123.16,122.49,122.95,7800.0,100.0499,100.5233,99.9764,100.3519,7800.0
2015-05-13 09:40:00,123.07,123.47,122.76,123.22,30700.0,100.4498,100.7763,100.1968,100.5722,30700.0
2015-05-13 09:45:00,123.35,123.67,123.27,123.56,33000.0,100.6783,100.9395,100.613,100.8497,33000.0
2015-05-13 09:50:00,123.56,123.68,123.47,123.6,10800.0,100.8497,100.9477,100.7763,100.8824,10800.0
2015-05-13 09:55:00,123.57,123.73,123.45,123.54,22200.0,100.8579,100.9885,100.76,100.8334,22200.0
2015-05-13 10:00:00,123.58,123.84,123.43,123.83,13600.0,100.8661,101.0783,100.7436,101.0701,13600.0
2015-05-13 10:05:00,123.85,123.86,123.74,123.76,8700.0,101.0864,101.0946,100.9967,101.013,8700.0
2015-05-13 10:10:00,123.76,123.77,123.55,123.59,8800.0,101.013,101.0211,100.8416,100.8742,8800.0
2015-05-13 10:15:00,123.55,123.55,123.25,123.33,11500.0,100.8416,100.8416,100.5967,100.662,11500.0
2015-05-13 10:20:00,123.3,123.91,123.3,123.91,13100.0,100.6375,101.1354,100.6375,101.1354,13100.0
2015-05-13 10:25:00,123.92,124.11,123.84,124.06,26100.0,101.1436,101.2987,101.0783,101.2578,26100.0
2015-05-13 10:30:00,124.08,124.2,124.05,124.13,41600.0,101.2742,101.3721,101.2497,101.315,41600.0
2015-05-13 10:35:00,124.09,124.09,123.67,123.8,9900.0,101.2823,101.2823,100.9395,101.0456,9900.0
2015-05-13 10:40:00,123.8,124.13,123.8,124.05,12700.0,101.0456,101.315,101.0456,101.2497,12700.0
2015-05-13 10:45:00,124.01,124.01,123.74,123.84,10100.0,101.217,101.217,100.9967,101.0783,10100.0
2015-05-13 10:50:00,123.8,123.89,123.78,123.78,17200.0,101.0456,101.1191,101.0293,101.0293,17200.0
2015-05-13 10:55:00,123.76,123.76,123.62,123.62,6800.0,101.013,101.013,100.8987,100.8987,6800.0
2015-05-13 11:00:00,123.6,123.6,123.39,123.54,15200.0,100.8824,100.8824,100.711,100.8334,15200.0
2015-05-13 11:05:00,123.56,123.69,123.41,123.41,6100.0,100.8497,100.9559,100.7273,100.7273,6100.0
2015-05-13 11:10:00,123.4,123.54,123.4,123.5,6100.0,100.7192,100.8334,100.7192,100.8008,6100.0
2015-05-13 11:15:00,123.5,123.97,123.5,123.93,31300.0,100.8008,101.1844,100.8008,101.1517,31300.0
2015-05-13 11:20:00,123.85,123.97,123.56,123.9,12000.0,101.0864,101.1844,100.8497,101.1273,12000.0
2015-05-13 11:25:00,123.9,123.9,123.76,123.8,6900.0,101.1273,101.1273,101.013,101.0456,6900.0
2015-05-13 11:30:00,123.76,123.91,123.58,123.91,4600.0,101.013,101.1354,100.8661,101.1354,4600.0
2015-05-13 11:35:00,123.87,123.87,123.76,123.79,4200.0,101.1028,101.1028,101.013,101.0375,4200.0
2015-05-13 11:40:00,123.8,123.93,123.8,123.9,4500.0,101.0456,101.1517,101.0456,101.1273,4500.0
2015-05-13 11:45:00,123.9,124.0,123.74,123.94,9200.0,101.1273,101.2089,100.9967,101.1599,9200.0
2015-05-13 11:50:00,123.94,123.98,123.87,123.94,6400.0,101.1599,101.1926,101.1028,101.1599,6400.0
2015-05-13 11:55:00,123.96,124.1,123.92,124.03,11800.0,101.1762,101.2905,101.1436,101.2334,11800.0
2015-05-13 12:00:00,124.05,124.42,124.02,124.42,17200.0,101.2497,101.5517,101.2252,101.5517,17200.0
2015-05-13 12:05:00,124.32,124.37,124.28,124.31,5900.0,101.4701,101.5109,101.4374,101.4619,5900.0
2015-05-13 12:10:00,124.33,124.38,124.27,124.37,7300.0,101.4782,101.519,101.4292,101.5109,7300.0
2015-05-13 12:15:00,124.41,124.46,124.23,124.24,9400.0,101.5435,101.5843,101.3966,101.4048,9400.0
2015-05-13 12:20:00,124.23,124.24,124.04,124.06,8600.0,101.3966,101.4048,101.2415,101.2578,8600.0
2015-05-13 12:25:00,124.1,124.14,123.93,123.98,13600.0,101.2905,101.3231,101.1517,101.1926,13600.0
2015-05-13 12:30:00,123.96,123.97,123.8,123.81,11100.0,101.1762,101.1844,101.0456,101.0538,11100.0
2015-05-13 12:35:00,123.82,123.99,123.81,123.87,8100.0,101.062,101.2007,101.0538,101.1028,8100.0
2015-05-13 12:40:00,123.86,123.86,123.65,123.76,10200.0,101.0946,101.0946,100.9232,101.013,10200.0
2015-05-13 12:45:00,123.79,123.92,123.63,123.92,8700.0,101.0375,101.1436,100.9069,101.1436,8700.0
2015-05-13 12:50:00,123.91,124.06,123.88,123.96,9200.0,101.1354,101.2578,101.1109,101.1762,9200.0
2015-05-13 12:55:00,123.91,123.93,123.84,123.93,3900.0,101.1354,101.1517,101.0783,101.1517,3900.0
2015-05-13 13:00:00,123.93,124.26,123.93,124.2,7800.0,101.1517,101.4211,101.1517,101.3721,7800.0
2015-05-13 13:05:00,124.19,124.24,124.14,124.14,4400.0,101.364,101.4048,101.3231,101.3231,4400.0
2015-05-13 13:10:00,124.14,124.14,123.87,123.92,9100.0,101.3231,101.3231,101.1028,101.1436,9100.0
2015-05-13 13:15:00,123.9,123.96,123.87,123.87,4700.0,101.1273,101.1762,101.1028,101.1028,4700.0
2015-05-13 13:20:00,123.89,123.93,123.78,123.91,10600.0,101.1191,101.1517,101.0293,101.1354,10600.0
2015-05-13 13:25:00,123.95,124.12,123.93,124.12,6100.0,101.1681,101.3068,101.1517,101.3068,6100.0
2015-05-13 13:30:00,124.16,124.18,123.99,124.09,10200.0,101.3395,101.3558,101.2007,101.2823,10200.0
2015-05-13 13:35:00,124.08,124.12,123.99,124.01,12400.0,101.2742,101.3068,101.2007,101.217,12400.0
2015-05-13 13:40:00,123.97,124.01,123.93,123.98,7800.0,101.1844,101.217,101.1517,101.1926,7800.0
2015-05-13 13:45:00,123.97,123.99,123.82,123.82,8300.0,101.1844,101.2007,101.062,101.062,8300.0
2015-05-13 13:50:00,123.81,123.82,123.61,123.66,8300.0,101.0538,101.062,100.8906,100.9314,8300.0
2015-05-13 13:55:00,123.67,123.77,123.66,123.77,4400.0,100.9395,101.0211,100.9314,101.0211,4400.0
2015-05-13 14:00:00,123.79,123.85,123.79,123.83,9000.0,101.0375,101.0864,101.0375,101.0701,9000.0
2015-05-13 14:05:00,123.84,124.02,123.84,123.84,11000.0,101.0783,101.2252,101.0783,101.0783,11000.0
2015-05-13 14:10:00,123.82,123.86,123.73,123.84,5400.0,101.062,101.0946,100.9885,101.0783,5400.0
2015-05-13 14:15:00,123.82,123.92,123.77,123.86,12500.0,101.062,101.1436,101.0211,101.0946,12500.0
2015-05-13 14:20:00,123.87,123.87,123.7,123.73,4700.0,101.1028,101.1028,100.964,100.9885,4700.0
2015-05-13 14:25:00,123.7,123.75,123.55,123.55,6600.0,100.964,101.0048,100.8416,100.8416,6600.0
2015-05-13 14:30:00,123.54,123.6,123.45,123.6,7800.0,100.8334,100.8824,100.76,100.8824,7800.0
2015-05-13 14:35:00,123.61,123.62,123.38,123.38,6900.0,100.8906,100.8987,100.7028,100.7028,6900.0
2015-05-13 14:40:00,123.37,123.4,123.29,123.29,10500.0,100.6947,100.7192,100.6294,100.6294,10500.0
2015-05-13 14:45:00,123.3,123.31,123.12,123.23,12700.0,100.6375,100.6457,100.4906,100.5804,12700.0
2015-05-13 14:50:00,123.25,123.25,123.08,123.08,5900.0,100.5967,100.5967,100.458,100.458,5900.0
2015-05-13 14:55:00,123.11,123.24,123.0,123.22,12800.0,100.4825,100.5886,100.3927,100.5722,12800.0
2015-05-13 15:00:00,123.24,123.5,123.23,123.5,23700.0,100.5886,100.8008,100.5804,100.8008,23700.0
2015-05-13 15:05:00,123.53,123.58,123.49,123.51,11500.0,100.8253,100.8661,100.7926,100.8089,11500.0
2015-05-13 15:10:00,123.53,123.66,123.53,123.55,13400.0,100.8253,100.9314,100.8253,100.8416,13400.0
2015-05-13 15:15:00,123.56,123.65,123.55,123.59,11500.0,100.8497,100.9232,100.8416,100.8742,11500.0
2015-05-13 15:20:00,123.57,123.59,123.38,123.56,14400.0,100.8579,100.8742,100.7028,100.8497,14400.0
2015-05-13 15:25:00,123.53,123.62,123.52,123.6,14800.0,100.8253,100.8987,100.8171,100.8824,14800.0
2015-05-13 15:30:00,123.6,123.61,123.54,123.59,32500.0,100.8824,100.8906,100.8334,100.8742,32500.0
2015-05-13 15:35:00,123.59,123.69,123.58,123.68,30900.0,100.8742,100.9559,100.8661,100.9477,30900.0
2015-05-13 15:40:00,123.7,123.78,123.67,123.77,29700.0,100.964,101.0293,100.9395,101.0211,29700.0
2015-05-13 15:45:00,123.72,123.75,123.56,123.56,58200.0,100.9803,101.0048,100.8497,100.8497,58200.0
2015-05-13 15:50:00,123.57,123.66,123.55,123.65,42900.0,100.8579,100.9314,100.8416,100.9232,42900.0
2015-05-13 15:55:00,123.65,123.69,123.62,123.64,48400.0,100.9232,100.9559,100.8987,100.915,48400.0
2015-05-14 09:30:00,123.42,123.97,123.37,123.83,15700.0,101.2618,101.713,101.2208,101.5982,15700.0
2015-05-14 09:35:00,123.91,123.97,123.5,123.5,14700.0,101.6638,101.713,101.3274,101.3274,14700.0
2015-05-14 09:40:00,123.6,123.8,123.14,123.14,19200.0,101.4095,101.5736,101.0321,101.0321,19200.0
2015-05-14 09:45:00,123.09,123.25,123.01,123.13,3700.0,100.991,101.1223,100.9254,101.0239,3700.0
2015-05-14 09:50:00,123.14,123.14,122.86,123.0,3600.0,101.0321,101.0321,100.8023,100.9172,3600.0
2015-05-14 09:55:00,123.05,123.4,123.05,123.4,8600.0,100.9582,101.2454,100.9582,101.2454,8600.0
2015-05-14 10:00:00,123.4,123.4,123.06,123.26,6100.0,101.2454,101.2454,100.9664,101.1305,6100.0
2015-05-14 10:05:00,123.23,123.47,123.23,123.46,6100.0,101.1059,101.3028,101.1059,101.2946,6100.0
2015-05-14 10:10:00,123.46,123.61,123.39,123.54,3500.0,101.2946,101.4177,101.2372,101.3602,3500.0
2015-05-14 10:15:00,123.57,123.58,123.43,123.51,5000.0,101.3849,101.3931,101.27,101.3356,5000.0
2015-05-14 10:20:00,123.52,123.59,123.47,123.5,4900.0,101.3438,101.4013,101.3028,101.3274,4900.0
2015-05-14 10:25:00,123.5,123.6,123.44,123.56,16300.0,101.3274,101.4095,101.2782,101.3767,16300.0
2015-05-14 10:30:00,123.57,123.62,123.48,123.58,7200.0,101.3849,101.4259,101.311,101.3931,7200.0
2015-05-14 10:35:00,123.55,123.64,123.5,123.64,5500.0,101.3684,101.4423,101.3274,101.4423,5500.0
2015-05-14 10:40:00,123.62,123.7,123.57,123.7,8600.0,101.4259,101.4915,101.3849,101.4915,8600.0
2015-05-14 10:45:00,123.66,123.7,123.57,123.65,7600.0,101.4587,101.4915,101.3849,101.4505,7600.0
2015-05-14 10:50:00,123.67,123.67,123.51,123.54,5100.0,101.4669,101.4669,101.3356,101.3602,5100.0
2015-05-14 10:55:00,123.53,123.68,123.53,123.66,8000.0,101.352,101.4751,101.352,101.4587,8000.0
2015-05-14 11:00:00,123.66,123.68,123.61,123.68,4500.0,101.4587,101.4751,101.4177,101.4751,4500.0
2015-05-14 11:05:00,123.68,123.68,123.52,123.52,4300.0,101.4751,101.4751,101.3438,101.3438,4300.0
2015-05-14 11:10:00,123.49,123.64,123.42,123.6,55900.0,101.3192,101.4423,101.2618,101.4095,55900.0
2015-05-14 11:15:00,123.6,123.65,123.54,123.62,6000.0,101.4095,101.4505,101.3602,101.4259,6000.0
2015-05-14 11:20:00,123.66,123.7,123.62,123.67,7900.0,101.4587,101.4915,101.4259,101.4669,7900.0
2015-05-14 11:25:00,123.69,123.73,123.67,123.7,6000.0,101.4833,101.5161,101.4669,101.4915,6000.0
2015-05-14 11:30:00,123.74,123.86,123.7,123.86,9600.0,101.5243,101.6228,101.4915,101.6228,9600.0
2015-05-14 11:35:00,123.87,124.0,123.86,124.0,21400.0,101.631,101.7377,101.6228,101.7377,21400.0
2015-05-14 11:40:00,124.0,124.09,123.97,124.09,13500.0,101.7377,101.8115,101.713,101.8115,13500.0
2015-05-14 11:45:00,124.1,124.2,124.08,124.2,7100.0,101.8197,101.9018,101.8033,101.9018,7100.0
2015-05-14 11:50:00,124.22,124.37,124.21,124.29,12600.0,101.9182,102.0412,101.91,101.9756,12600.0
2015-05-14 11:55:00,124.29,124.3,124.04,124.07,7600.0,101.9756,101.9838,101.7705,101.7951,7600.0
2015-05-14 12:00:00,124.08,124.13,123.91,123.91,5900.0,101.8033,101.8443,101.6638,101.6638,5900.0
2015-05-14 12:05:00,123.96,124.0,123.8,123.8,6000.0,101.7048,101.7377,101.5736,101.5736,6000.0
2015-05-14 12:10:00,123.82,124.04,123.8,124.04,5700.0,101.59,101.7705,101.5736,101.7705,5700.0
2015-05-14 12:15:00,124.02,124.26,124.01,124.25,10000.0,101.7541,101.951,101.7459,101.9428,10000.0
2015-05-14 12:20:00,124.25,124.36,124.25,124.3,6700.0,101.9428,102.033,101.9428,101.9838,6700.0
2015-05-14 12:25:00,124.29,124.53,124.27,124.38,27300.0,101.9756,102.1725,101.9592,102.0494,27300.0
2015-05-14 12:30:00,124.39,124.48,124.3,124.3,6900.0,102.0576,102.1315,101.9838,101.9838,6900.0
2015-05-14 12:35:00,124.27,124.31,124.21,124.22,6700.0,101.9592,101.992,101.91,101.9182,6700.0
2015-05-14 12:40:00,124.24,124.24,124.13,124.13,1500.0,101.9346,101.9346,101.8443,101.8443,1500.0
2015-05-14 12:45:00,124.09,124.11,123.99,124.01,2300.0,101.8115,101.8279,101.7295,101.7459,2300.0
2015-05-14 12:50:00,124.01,124.08,124.01,124.04,3700.0,101.7459,101.8033,101.7459,101.7705,3700.0
2015-05-14 12:55:00,124.04,124.26,124.04,124.21,6800.0,101.7705,101.951,101.7705,101.91,6800.0
2015-05-14 13:00:00,124.21,124.31,124.17,124.31,4900.0,101.91,101.992,101.8771,101.992,4900.0
2015-05-14 13:05:00,124.31,124.45,124.29,124.45,8200.0,101.992,102.1069,101.9756,102.1069,8200.0
2015-05-14 13:10:00,124.45,124.59,124.4,124.54,6200.0,102.1069,102.2217,102.0658,102.1807,6200.0
2015-05-14 13:15:00,124.5,124.61,124.49,124.58,10600.0,102.1479,102.2381,102.1397,102.2135,10600.0
2015-05-14 13:20:00,124.61,124.61,124.48,124.6,4300.0,102.2381,102.2381,102.1315,102.2299,4300.0
2015-05-14 13:25:00,124.58,124.63,124.46,124.63,8100.0,102.2135,102.2546,102.1151,102.2546,8100.0
2015-05-14 13:30:00,124.61,124.7,124.55,124.59,4400.0,102.2381,102.312,102.1889,102.2217,4400.0
2015-05-14 13:35:00,124.56,124.63,124.56,124.59,5500.0,102.1971,102.2546,102.1971,102.2217,5500.0
2015-05-14 13:40:00,124.59,124.59,124.49,124.49,4100.0,102.2217,102.2217,102.1397,102.1397,4100.0
2015-05-14 13:45:00,124.52,124.55,124.39,124.55,7800.0,102.1643,102.1889,102.0576,102.1889,7800.0
2015-05-14 13:50:00,124.54,124.55,124.39,124.39,3200.0,102.1807,102.1889,102.0576,102.0576,3200.0
2015-05-14 13:55:00,124.43,124.43,124.3,124.3,3200.0,102.0905,102.0905,101.9838,101.9838,3200.0
2015-05-14 14:00:00,124.3,124.41,124.29,124.36,6600.0,101.9838,102.074,101.9756,102.033,6600.0
2015-05-14 14:05:00,124.34,124.35,124.25,124.29,3200.0,102.0166,102.0248,101.9428,101.9756,3200.0
2015-05-14 14:10:00,124.29,124.29,124.16,124.25,5000.0,101.9756,101.9756,101.8689,101.9428,5000.0
2015-05-14 14:15:00,124.2,124.21,124.12,124.14,3400.0,101.9018,101.91,101.8361,101.8525,3400.0
2015-05-14 14:20:00,124.14,124.24,124.14,124.21,20700.0,101.8525,101.9346,101.8525,101.91,20700.0
2015-05-14 14:25:00,124.19,124.23,124.13,124.13,10200.0,101.8935,101.9264,101.8443,101.8443,10200.0
2015-05-14 14:30:00,124.13,124.24,124.08,124.09,13800.0,101.8443,101.9346,101.8033,101.8115,13800.0
2015-05-14 14:35:00,124.06,124.16,124.05,124.15,17200.0,101.7869,101.8689,101.7787,101.8607,17200.0
2015-05-14 14:40:00,124.16,124.16,124.07,124.08,4500.0,101.8689,101.8689,101.7951,101.8033,4500.0
2015-05-14 14:45:00,124.04,124.1,124.04,124.1,9600.0,101.7705,101.8197,101.7705,101.8197,9600.0
2015-05-14 14:50:00,124.09,124.31,124.09,124.29,7200.0,101.8115,101.992,101.8115,101.9756,7200.0
2015-05-14 14:55:00,124.28,124.37,124.26,124.37,6700.0,101.9674,102.0412,101.951,102.0412,6700.0
2015-05-14 15:00:00,124.36,124.4,124.25,124.26,8100.0,102.033,102.0658,101.9428,101.951,8100.0
2015-05-14 15:05:00,124.24,124.46,124.24,124.44,18600.0,101.9346,102.1151,101.9346,102.0987,18600.0
2015-05-14 15:10:00,124.45,124.56,124.38,124.38,19900.0,102.1069,102.1971,102.0494,102.0494,19900.0
2015-05-14 15:15:00,124.43,124.47,124.32,124.32,4600.0,102.0905,102.1233,102.0002,102.0002,4600.0
2015-05-14 15:20:00,124.34,124.36,124.3,124.33,5500.0,102.0166,102.033,101.9838,102.0084,5500.0
2015-05-14 15:25:00,124.33,124.35,124.26,124.26,19000.0,102.0084,102.0248,101.951,101.951,19000.0
2015-05-14 15:30:00,124.24,124.25,124.19,124.19,14900.0,101.9346,101.9428,101.8935,101.8935,14900.0
2015-05-14 15:35:00,124.2,124.2,124.15,124.16,14900.0,101.9018,101.9018,101.8607,101.8689,14900.0
2015-05-14 15:40:00,124.17,124.17,124.07,124.09,14200.0,101.8771,101.8771,101.7951,101.8115,14200.0
2015-05-14 15:45:00,124.1,124.23,124.09,124.2,31400.0,101.8197,101.9264,101.8115,101.9018,31400.0
2015-05-14 15:50:00,124.22,124.44,124.2,124.43,38100.0,101.9182,102.0987,101.9018,102.0905,38100.0
2015-05-14 15:55:00,124.42,124.47,124.39,124.4,44800.0,102.0823,102.1233,102.0576,102.0658,44800.0
2015-05-15 09:30:00,124.34,124.41,123.94,124.37,37400.0,102.0166,102.074,101.6884,102.0412,37400.0
2015-05-15 09:35:00,124.32,124.32,123.67,123.73,2000.0,102.0002,102.0002,101.4669,101.5161,2000.0
2015-05-15 09:40:00,123.72,123.73,123.28,123.44,10000.0,101.5079,101.5161,101.1469,101.2782,10000.0
2015-05-15 09:45:00,123.44,123.65,123.43,123.52,4200.0,101.2782,101.4505,101.27,101.3438,4200.0
2015-05-15 09:50:00,123.56,123.56,123.38,123.39,4300.0,101.3767,101.3767,101.229,101.2372,4300.0
2015-05-15 09:55:00,123.43,123.53,123.33,123.5,9500.0,101.27,101.352,101.1879,101.3274,9500.0
2015-05-15 10:00:00,123.5,123.51,122.91,122.91,14600.0,101.3274,101.3356,100.8434,100.8434,14600.0
2015-05-15 10:05:00,122.95,123.1,122.82,123.08,13500.0,100.8762,100.9992,100.7695,100.9828,13500.0
2015-05-15 10:10:00,123.07,123.23,122.97,123.0,7000.0,100.9746,101.1059,100.8926,100.9172,7000.0
2015-05-15 10:15:00,123.07,123.09,123.02,123.06,2500.0,100.9746,100.991,100.9336,100.9664,2500.0
2015-05-15 10:20:00,123.05,123.09,122.94,123.01,5600.0,100.9582,100.991,100.868,100.9254,5600.0
2015-05-15 10:25:00,123.03,123.23,123.01,123.14,22400.0,100.9418,101.1059,100.9254,101.0321,22400.0
2015-05-15 10:30:00,123.11,123.26,123.09,123.26,10500.0,101.0074,101.1305,100.991,101.1305,10500.0
2015-05-15 10:35:00,123.24,123.62,123.24,123.62,8200.0,101.1141,101.4259,101.1141,101.4259,8200.0
2015-05-15 10:40:00,123.63,123.75,123.61,123.65,6600.0,101.4341,101.5325,101.4177,101.4505,6600.0
2015-05-15 10:45:00,123.64,123.82,123.64,123.77,6200.0,101.4423,101.59,101.4423,101.549,6200.0
2015-05-15 10:50:00,123.72,123.83,123.67,123.78,2800.0,101.5079,101.5982,101.4669,101.5572,2800.0
2015-05-15 10:55:00,123.8,123.82,123.61,123.63,2900.0,101.5736,101.59,101.4177,101.4341,2900.0
2015-05-15 11:00:00,123.6,123.74,123.57,123.69,3600.0,101.4095,101.5243,101.3849,101.4833,3600.0
2015-05-15 11:05:00,123.71,123.77,123.65,123.77,4900.0,101.4997,101.549,101.4505,101.549,4900.0
2015-05-15 11:10:00,123.74,123.74,123.59,123.63,2500.0,101.5243,101.5243,101.4013,101.4341,2500.0
2015-05-15 11:15:00,123.61,123.73,123.61,123.61,4700.0,101.4177,101.5161,101.4177,101.4177,4700.0
2015-05-15 11:20:00,123.61,123.68,123.46,123.65,12000.0,101.4177,101.4751,101.2946,101.4505,12000.0
2015-05-15 11:25:00,123.62,123.64,123.51,123.52,4100.0,101.4259,101.4423,101.3356,101.3438,4100.0
2015-05-15 11:30:00,123.48,123.61,123.39,123.46,3000.0,101.311,101.4177,101.2372,101.2946,3000.0
2015-05-15 11:35:00,123.48,123.55,123.42,123.42,9200.0,101.311,101.3684,101.2618,101.2618,9200.0
2015-05-15 11:40:00,123.43,123.8,123.41,123.8,31000.0,101.27,101.5736,101.2536,101.5736,31000.0
2015-05-15 11:45:00,123.82,124.05,123.81,124.03,5900.0,101.59,101.7787,101.5818,101.7623,5900.0
2015-05-15 11:50:00,124.0,124.03,123.91,123.99,5400.0,101.7377,101.7623,101.6638,101.7295,5400.0
2015-05-15 11:55:00,123.97,123.98,123.87,123.98,3800.0,101.713,101.7212,101.631,101.7212,3800.0
2015-05-15 12:00:00,123.99,124.02,123.79,123.88,4800.0,101.7295,101.7541,101.5654,101.6392,4800.0
2015-05-15 12:05:00,123.85,123.86,123.73,123.77,3100.0,101.6146,101.6228,101.5161,101.549,3100.0
2015-05-15 12:10:00,123.78,123.83,123.78,123.83,1500.0,101.5572,101.5982,101.5572,101.5982,1500.0
2015-05-15 12:15:00,123.82,123.88,123.8,123.84,4300.0,101.59,101.6392,101.5736,101.6064,4300.0
2015-05-15 12:20:00,123.86,123.95,123.86,123.91,2300.0,101.6228,101.6966,101.6228,101.6638,2300.0
2015-05-15 12:25:00,123.9,123.93,123.86,123.93,3800.0,101.6556,101.6802,101.6228,101.6802,3800.0
2015-05-15 12:30:00,123.9,124.03,123.9,123.98,3100.0,101.6556,101.7623,101.6556,101.7212,3100.0
2015-05-15 12:35:00,124.0,124.1,123.99,124.1,6500.0,101.7377,101.8197,101.7295,101.8197,6500.0
2015-05-15 12:40:00,124.07,124.11,124.05,124.11,2300.0,101.7951,101.8279,101.7787,101.8279,2300.0
2015-05-15 12:45:00,124.12,124.12,124.08,124.11,1500.0,101.8361,101.8361,101.8033,101.8279,1500.0
2015-05-15 12:50:00,124.1,124.1,123.9,124.01,4000.0,101.8197,101.8197,101.6556,101.7459,4000.0
2015-05-15 12:55:00,123.99,123.99,123.9,123.92,3300.0,101.7295,101.7295,101.6556,101.672,3300.0
2015-05-15 13:00:00,123.94,123.95,123.89,123.89,2500.0,101.6884,101.6966,101.6474,101.6474,2500.0
2015-05-15 13:05:00,123.9,123.91,123.83,123.87,3400.0,101.6556,101.6638,101.5982,101.631,3400.0
2015-05-15 13:10:00,123.87,123.87,123.79,123.83,2600.0,101.631,101.631,101.5654,101.5982,2600.0
2015-05-15 13:15:00,123.81,123.81,123.78,123.79,900.0,101.5818,101.5818,101.5572,101.5654,900.0
2015-05-15 13:20:00,123.8,123.84,123.72,123.77,2800.0,101.5736,101.6064,101.5079,101.549,2800.0
2015-05-15 13:25:00,123.83,123.84,123.81,123.82,2000.0,101.5982,101.6064,101.5818,101.59,2000.0
2015-05-15 13:30:00,123.79,123.89,123.79,123.88,3900.0,101.5654,101.6474,101.5654,101.6392,3900.0
2015-05-15 13:35:00,123.91,123.91,123.86,123.89,4300.0,101.6638,101.6638,101.6228,101.6474,4300.0
2015-05-15 13:40:00,123.89,123.94,123.88,123.94,3000.0,101.6474,101.6884,101.6392,101.6884,3000.0
2015-05-15 13:45:00,123.94,123.95,123.92,123.94,4000.0,101.6884,101.6966,101.672,101.6884,4000.0
2015-05-15 13:50:00,123.94,124.1,123.94,124.06,3500.0,101.6884,101.8197,101.6884,101.7869,3500.0
2015-05-15 13:55:00,124.05,124.11,124.05,124.07,3200.0,101.7787,101.8279,101.7787,101.7951,3200.0
2015-05-15 14:00:00,124.11,124.14,124.1,124.11,1900.0,101.8279,101.8525,101.8197,101.8279,1900.0
2015-05-15 14:05:00,124.09,124.1,123.96,123.98,5300.0,101.8115,101.8197,101.7048,101.7212,5300.0
2015-05-15 14:10:00,123.99,124.01,123.98,124.0,1300.0,101.7295,101.7459,101.7212,101.7377,1300.0
2015-05-15 14:15:00,124.01,124.05,124.01,124.05,5100.0,101.7459,101.7787,101.7459,101.7787,5100.0
2015-05-15 14:20:00,124.03,124.03,123.94,123.98,5000.0,101.7623,101.7623,101.6884,101.7212,5000.0
2015-05-15 14:25:00,123.98,124.02,123.94,124.02,3800.0,101.7212,101.7541,101.6884,101.7541,3800.0
2015-05-15 14:30:00,124.03,124.22,124.03,124.21,6400.0,101.7623,101.9182,101.7623,101.91,6400.0
2015-05-15 14:35:00,124.2,124.2,124.16,124.16,2200.0,101.9018,101.9018,101.8689,101.8689,2200.0
2015-05-15 14:40:00,124.16,124.22,124.14,124.15,4900.0,101.8689,101.9182,101.8525,101.8607,4900.0
2015-05-15 14:45:00,124.15,124.21,124.15,124.18,1800.0,101.8607,101.91,101.8607,101.8853,1800.0
2015-05-15 14:50:00,124.17,124.19,124.14,124.19,2300.0,101.8771,101.8935,101.8525,101.8935,2300.0
2015-05-15 14:55:00,124.19,124.25,124.16,124.23,8100.0,101.8935,101.9428,101.8689,101.9264,8100.0
2015-05-15 15:00:00,124.24,124.31,124.24,124.31,6000.0,101.9346,101.992,101.9346,101.992,6000.0
2015-05-15 15:05:00,124.29,124.31,124.21,124.25,6600.0,101.9756,101.992,101.91,101.9428,6600.0
2015-05-15 15:10:00,124.27,124.28,124.22,124.24,3600.0,101.9592,101.9674,101.9182,101.9346,3600.0
2015-05-15 15:15:00,124.26,124.27,124.18,124.18,5300.0,101.951,101.9592,101.8853,101.8853,5300.0
2015-05-15 15:20:00,124.19,124.19,124.16,124.17,6700.0,101.8935,101.8935,101.8689,101.8771,6700.0
2015-05-15 15:25:00,124.15,124.21,124.12,124.2,9400.0,101.8607,101.91,101.8361,101.9018,9400.0
2015-05-15 15:30:00,124.2,124.24,124.18,124.21,5300.0,101.9018,101.9346,101.8853,101.91,5300.0
2015-05-15 15:35:00,124.22,124.25,124.21,124.22,5100.0,101.9182,101.9428,101.91,101.9182,5100.0
2015-05-15 15:40:00,124.21,124.21,124.18,124.19,5800.0,101.91,101.91,101.8853,101.8935,5800.0
2015-05-15 15:45:00,124.2,124.24,124.2,124.22,10900.0,101.9018,101.9346,101.9018,101.9182,10900.0
2015-05-15 15:50:00,124.22,124.22,124.17,124.19,14000.0,101.9182,101.9182,101.8771,101.8935,14000.0
2015-05-15 15:55:00,124.19,124.41,124.15,124.37,59800.0,101.8935,102.074,101.8607,102.0412,59800.0
2015-05-18 09:30:00,124.0,124.69,124.0,124.52,18100.0,101.7377,102.3038,101.7377,102.1643,18100.0
2015-05-18 09:35:00,124.53,124.53,124.11,124.23,10000.0,102.1725,102.1725,101.8279,101.9264,10000.0
2015-05-18 09:40:00,124.24,124.51,123.96,124.28,11600.0,101.9346,102.1561,101.7048,101.9674,11600.0
2015-05-18 09:45:00,124.18,124.45,124.18,124.39,2300.0,101.8853,102.1069,101.8853,102.0576,2300.0
2015-05-18 09:50:00,124.37,124.64,124.32,124.58,14500.0,102.0412,102.2628,102.0002,102.2135,14500.0
2015-05-18 09:55:00,124.57,124.61,124.48,124.59,8100.0,102.2053,102.2381,102.1315,102.2217,8100.0
2015-05-18 10:00:00,124.59,124.68,124.49,124.49,5500.0,102.2217,102.2956,102.1397,102.1397,5500.0
2015-05-18 10:05:00,124.51,124.62,124.49,124.52,6100.0,102.1561,102.2463,102.1397,102.1643,6100.0
2015-05-18 10:10:00,124.56,124.59,124.5,124.55,3800.0,102.1971,102.2217,102.1479,102.1889,3800.0
2015-05-18 10:15:00,124.53,124.67,124.5,124.67,7200.0,102.1725,102.2874,102.1479,102.2874,7200.0
2015-05-18 10:20:00,124.65,124.67,124.53,124.67,6500.0,102.271,102.2874,102.1725,102.2874,6500.0
2015-05-18 10:25:00,124.7,124.86,124.68,124.86,12200.0,102.312,102.4433,102.2956,102.4433,12200.0
2015-05-18 10:30:00,124.87,125.08,124.85,125.0,45300.0,102.4515,102.6238,102.4351,102.5581,45300.0
2015-05-18 10:35:00,125.01,125.09,124.99,125.02,12600.0,102.5663,102.632,102.5499,102.5745,12600.0
2015-05-18 10:40:00,125.02,125.08,124.99,125.08,17600.0,102.5745,102.6238,102.5499,102.6238,17600.0
2015-05-18 10:45:00,125.11,125.2,124.99,125.05,13100.0,102.6484,102.7222,102.5499,102.5991,13100.0
2015-05-18 10:50:00,125.06,125.15,124.94,124.98,8400.0,102.6074,102.6812,102.5089,102.5417,8400.0
2015-05-18 10:55:00,124.97,125.1,124.94,125.08,10100.0,102.5335,102.6402,102.5089,102.6238,10100.0
2015-05-18 11:00:00,125.08,125.1,124.97,125.05,7500.0,102.6238,102.6402,102.5335,102.5991,7500.0
2015-05-18 11:05:00,125.03,125.21,125.03,125.21,9800.0,102.5827,102.7304,102.5827,102.7304,9800.0
2015-05-18 11:10:00,125.21,125.29,125.14,125.25,13600.0,102.7304,102.7961,102.673,102.7632,13600.0
2015-05-18 11:15:00,125.27,125.29,125.04,125.04,15500.0,102.7796,102.7961,102.5909,102.5909,15500.0
2015-05-18 11:20:00,125.04,125.2,124.97,125.2,27000.0,102.5909,102.7222,102.5335,102.7222,27000.0
2015-05-18 11:25:00,125.23,125.28,125.18,125.19,5900.0,102.7468,102.7879,102.7058,102.714,5900.0
2015-05-18 11:30:00,125.2,125.35,125.2,125.27,4800.0,102.7222,102.8453,102.7222,102.7796,4800.0
2015-05-18 11:35:00,125.31,125.35,125.22,125.31,7000.0,102.8125,102.8453,102.7386,102.8125,7000.0
2015-05-18 11:40:00,125.34,125.49,125.32,125.49,12400.0,102.8371,102.9602,102.8207,102.9602,12400.0
2015-05-18 11:45:00,125.47,125.52,125.34,125.42,12100.0,102.9437,102.9848,102.8371,102.9027,12100.0
2015-05-18 11:50:00,125.42,125.53,125.37,125.48,10800.0,102.9027,102.993,102.8617,102.9519,10800.0
2015-05-18 11:55:00,125.47,125.53,125.31,125.37,14900.0,102.9437,102.993,102.8125,102.8617,14900.0
2015-05-18 12:00:00,125.39,125.44,125.26,125.36,13300.0,102.8781,102.9191,102.7714,102.8535,13300.0
2015-05-18 12:05:00,125.35,125.4,125.32,125.35,8200.0,102.8453,102.8863,102.8207,102.8453,8200.0
2015-05-18 12:10:00,125.35,125.44,125.14,125.14,10100.0,102.8453,102.9191,102.673,102.673,10100.0
2015-05-18 12:15:00,125.17,125.34,125.16,125.34,5100.0,102.6976,102.8371,102.6894,102.8371,5100.0
2015-05-18 12:20:00,125.38,125.38,125.17,125.24,6600.0,102.8699,102.8699,102.6976,102.755,6600.0
2015-05-18 12:25:00,125.25,125.38,125.25,125.38,6600.0,102.7632,102.8699,102.7632,102.8699,6600.0
2015-05-18 12:30:00,125.39,125.41,125.3,125.34,5000.0,102.8781,102.8945,102.8043,102.8371,5000.0
2015-05-18 12:35:00,125.36,125.41,125.25,125.3,5500.0,102.8535,102.8945,102.7632,102.8043,5500.0
2015-05-18 12:40:00,125.31,125.39,125.28,125.31,5200.0,102.8125,102.8781,102.7879,102.8125,5200.0
2015-05-18 12:45:00,125.29,125.33,125.19,125.31,7600.0,102.7961,102.8289,102.714,102.8125,7600.0
2015-05-18 12:50:00,125.31,125.39,125.26,125.36,8800.0,102.8125,102.8781,102.7714,102.8535,8800.0
2015-05-18 12:55:00,125.34,125.35,125.28,125.28,3300.0,102.8371,102.8453,102.7879,102.7879,3300.0
2015-05-18 13:00:00,125.26,125.39,125.26,125.39,2100.0,102.7714,102.8781,102.7714,102.8781,2100.0
2015-05-18 13:05:00,125.38,125.43,125.35,125.4,9100.0,102.8699,102.9109,102.8453,102.8863,9100.0
2015-05-18 13:10:00,125.41,125.5,125.29,125.35,13600.0,102.8945,102.9684,102.7961,102.8453,13600.0
2015-05-18 13:15:00,125.35,125.45,125.34,125.44,6500.0,102.8453,102.9273,102.8371,102.9191,6500.0
2015-05-18 13:20:00,125.47,125.47,125.38,125.46,3700.0,102.9437,102.9437,102.8699,102.9355,3700.0
2015-05-18 13:25:00,125.41,125.43,125.3,125.39,6000.0,102.8945,102.9109,102.8043,102.8781,6000.0
2015-05-18 13:30:00,125.36,125.39,125.26,125.38,6400.0,102.8535,102.8781,102.7714,102.8699,6400.0
2015-05-18 13:35:00,125.38,125.38,125.31,125.32,3300.0,102.8699,102.8699,102.8125,102.8207,3300.0
2015-05-18 13:40:00,125.32,125.32,125.14,125.19,8300.0,102.8207,102.8207,102.673,102.714,8300.0
2015-05-18 13:45:00,125.22,125.41,125.21,125.35,5000.0,102.7386,102.8945,102.7304,102.8453,5000.0
2015-05-18 13:50:00,125.38,125.43,125.35,125.38,3300.0,102.8699,102.9109,102.8453,102.8699,3300.0
2015-05-18 13:55:00,125.39,125.45,125.3,125.45,7100.0,102.8781,102.9273,102.8043,102.9273,7100.0
2015-05-18 14:00:00,125.46,125.49,125.41,125.45,4600.0,102.9355,102.9602,102.8945,102.9273,4600.0
2015-05-18 14:05:00,125.47,125.5,125.35,125.43,8200.0,102.9437,102.9684,102.8453,102.9109,8200.0
2015-05-18 14:10:00,125.43,125.53,125.29,125.34,40000.0,102.9109,102.993,102.7961,102.8371,40000.0
2015-05-18 14:15:00,125.34,125.36,125.29,125.35,10900.0,102.8371,102.8535,102.7961,102.8453,10900.0
2015-05-18 14:20:00,125.35,125.37,125.29,125.29,4800.0,102.8453,102.8617,102.7961,102.7961,4800.0
2015-05-18 14:25:00,125.3,125.31,125.2,125.21,3600.0,102.8043,102.8125,102.7222,102.7304,3600.0
2015-05-18 14:30:00,125.2,125.22,125.14,125.18,5400.0,102.7222,102.7386,102.673,102.7058,5400.0
2015-05-18 14:35:00,125.19,125.27,125.17,125.24,7500.0,102.714,102.7796,102.6976,102.755,7500.0
2015-05-18 14:40:00,125.25,125.26,125.16,125.22,4800.0,102.7632,102.7714,102.6894,102.7386,4800.0
2015-05-18 14:45:00,125.21,125.22,125.16,125.18,4400.0,102.7304,102.7386,102.6894,102.7058,4400.0
2015-05-18 14:50:00,125.19,125.21,125.1,125.12,3400.0,102.714,102.7304,102.6402,102.6566,3400.0
2015-05-18 14:55:00,125.13,125.15,125.09,125.1,4600.0,102.6648,102.6812,102.632,102.6402,4600.0
2015-05-18 15:00:00,125.1,125.24,125.1,125.24,8900.0,102.6402,102.755,102.6402,102.755,8900.0
2015-05-18 15:05:00,125.25,125.26,125.13,125.13,7700.0,102.7632,102.7714,102.6648,102.6648,7700.0
2015-05-18 15:10:00,125.13,125.18,125.09,125.12,11700.0,102.6648,102.7058,102.632,102.6566,11700.0
2015-05-18 15:15:00,125.12,125.27,125.12,125.27,11300.0,102.6566,102.7796,102.6566,102.7796,11300.0
2015-05-18 15:20:00,125.25,125.28,125.17,125.25,7900.0,102.7632,102.7879,102.6976,102.7632,7900.0
2015-05-18 15:25:00,125.26,125.26,125.17,125.21,11200.0,102.7714,102.7714,102.6976,102.7304,11200.0
2015-05-18 15:30:00,125.21,125.23,125.1,125.19,13200.0,102.7304,102.7468,102.6402,102.714,13200.0
2015-05-18 15:35:00,125.18,125.23,125.15,125.21,12200.0,102.7058,102.7468,102.6812,102.7304,12200.0
2015-05-18 15:40:00,125.21,125.28,125.18,125.24,15500.0,102.7304,102.7879,102.7058,102.755,15500.0
2015-05-18 15:45:00,125.23,125.28,125.2,125.28,17500.0,102.7468,102.7879,102.7222,102.7879,17500.0
2015-05-18 15:50:00,125.25,125.27,125.19,125.21,21000.0,102.7632,102.7796,102.714,102.7304,21000.0
2015-05-18 15:55:00,125.21,125.21,125.02,125.03,53400.0,102.7304,102.7304,102.5745,102.5827,53400.0
2015-05-19 09:30:00,125.06,125.06,124.42,124.89,15500.0,102.6074,102.6074,102.0823,102.4679,15500.0
2015-05-19 09:35:00,124.81,124.81,124.22,124.59,12800.0,102.4022,102.4022,101.9182,102.2217,12800.0
2015-05-19 09:40:00,124.68,124.82,124.13,124.27,5700.0,102.2956,102.4104,101.8443,101.9592,5700.0
2015-05-19 09:45:00,124.3,124.55,124.28,124.4,6400.0,101.9838,102.1889,101.9674,102.0658,6400.0
2015-05-19 09:50:00,124.49,124.64,124.29,124.48,8300.0,102.1397,102.2628,101.9756,102.1315,8300.0
2015-05-19 09:55:00,124.52,124.67,124.52,124.53,3700.0,102.1643,102.2874,102.1643,102.1725,3700.0
2015-05-19 10:00:00,124.51,124.73,124.42,124.49,5700.0,102.1561,102.3366,102.0823,102.1397,5700.0
2015-05-19 10:05:00,124.51,124.62,124.38,124.62,8000.0,102.1561,102.2463,102.0494,102.2463,8000.0
2015-05-19 10:10:00,124.59,124.65,124.46,124.61,7800.0,102.2217,102.271,102.1151,102.2381,7800.0
2015-05-19 10:15:00,124.57,124.58,124.4,124.4,2200.0,102.2053,102.2135,102.0658,102.0658,2200.0
2015-05-19 10:20:00,124.48,124.5,124.24,124.35,5900.0,102.1315,102.1479,101.9346,102.0248,5900.0
2015-05-19 10:25:00,124.33,124.39,124.21,124.34,6600.0,102.0084,102.0576,101.91,102.0166,6600.0
2015-05-19 10:30:00,124.43,124.68,124.43,124.68,5500.0,102.0905,102.2956,102.0905,102.2956,5500.0
2015-05-19 10:35:00,124.72,124.74,124.63,124.66,3400.0,102.3284,102.3448,102.2546,102.2792,3400.0
2015-05-19 10:40:00,124.7,124.82,124.7,124.79,6500.0,102.312,102.4104,102.312,102.3858,6500.0
2015-05-19 10:45:00,124.79,124.84,124.7,124.72,16500.0,102.3858,102.4268,102.312,102.3284,16500.0
2015-05-19 10:50:00,124.7,124.8,124.7,124.8,23000.0,102.312,102.394,102.312,102.394,23000.0
2015-05-19 10:55:00,124.78,124.92,124.75,124.92,10800.0,102.3776,102.4925,102.353,102.4925,10800.0
2015-05-19 11:00:00,124.92,125.04,124.92,124.98,13900.0,102.4925,102.5909,102.4925,102.5417,13900.0
2015-05-19 11:05:00,124.98,125.01,124.91,124.99,6800.0,102.5417,102.5663,102.4843,102.5499,6800.0
2015-05-19 11:10:00,124.98,125.05,124.92,124.99,9900.0,102.5417,102.5991,102.4925,102.5499,9900.0
2015-05-19 11:15:00,125.01,125.26,125.0,125.25,6500.0,102.5663,102.7714,102.5581,102.7632,6500.0
2015-05-19 11:20:00,125.31,125.33,125.19,125.23,5800.0,102.8125,102.8289,102.714,102.7468,5800.0
2015-05-19 11:25:00,125.25,125.38,125.22,125.31,20400.0,102.7632,102.8699,102.7386,102.8125,20400.0
2015-05-19 11:30:00,125.3,125.48,125.29,125.46,6400.0,102.8043,102.9519,102.7961,102.9355,6400.0
2015-05-19 11:35:00,125.41,125.46,125.41,125.43,4600.0,102.8945,102.9355,102.8945,102.9109,4600.0
2015-05-19 11:40:00,125.42,125.42,125.28,125.28,28000.0,102.9027,102.9027,102.7879,102.7879,28000.0
2015-05-19 11:45:00,125.28,125.39,125.28,125.33,8100.0,102.7879,102.8781,102.7879,102.8289,8100.0
2015-05-19 11:50:00,125.31,125.38,125.28,125.37,5300.0,102.8125,102.8699,102.7879,102.8617,5300.0
2015-05-19 11:55:00,125.4,125.61,125.37,125.61,17900.0,102.8863,103.0586,102.8617,103.0586,17900.0
2015-05-19 12:00:00,125.62,125.62,125.52,125.54,3700.0,103.0668,103.0668,102.9848,103.0012,3700.0
2015-05-19 12:05:00,125.49,125.49,125.37,125.39,5500.0,102.9602,102.9602,102.8617,102.8781,5500.0
2015-05-19 12:10:00,125.39,125.5,125.36,125.45,6900.0,102.8781,102.9684,102.8535,102.9273,6900.0
2015-05-19 12:15:00,125.45,125.49,125.42,125.46,4200.0,102.9273,102.9602,102.9027,102.9355,4200.0
2015-05-19 12:20:00,125.46,125.47,125.43,125.45,3000.0,102.9355,102.9437,102.9109,102.9273,3000.0
2015-05-19 12:25:00,125.43,125.43,125.28,125.28,4300.0,102.9109,102.9109,102.7879,102.7879,4300.0
2015-05-19 12:30:00,125.3,125.31,125.21,125.27,3400.0,102.8043,102.8125,102.7304,102.7796,3400.0
2015-05-19 12:35:00,125.3,125.4,125.29,125.39,5200.0,102.8043,102.8863,102.7961,102.8781,5200.0
2015-05-19 12:40:00,125.38,125.38,125.24,125.24,9400.0,102.8699,102.8699,102.755,102.755,9400.0
2015-05-19 12:45:00,125.25,125.25,125.1,125.19,10900.0,102.7632,102.7632,102.6402,102.714,10900.0
2015-05-19 12:50:00,125.21,125.21,125.14,125.15,7400.0,102.7304,102.7304,102.673,102.6812,7400.0
2015-05-19 12:55:00,125.17,125.24,125.17,125.2,4900.0,102.6976,102.755,102.6976,102.7222,4900.0
2015-05-19 13:00:00,125.2,125.24,125.18,125.19,7100.0,102.7222,102.755,102.7058,102.714,7100.0
2015-05-19 13:05:00,125.21,125.29,125.19,125.29,14200.0,102.7304,102.7961,102.714,102.7961,14200.0
2015-05-19 13:10:00,125.28,125.35,125.26,125.35,9100.0,102.7879,102.8453,102.7714,102.8453,9100.0
2015-05-19 13:15:00,125.35,125.39,125.31,125.33,4400.0,102.8453,102.8781,102.8125,102.8289,4400.0
2015-05-19 13:20:00,125.34,125.38,125.27,125.28,4500.0,102.8371,102.8699,102.7796,102.7879,4500.0
2015-05-19 13:25:00,125.3,125.31,125.18,125.18,4800.0,102.8043,102.8125,102.7058,102.7058,4800.0
2015-05-19 13:30:00,125.19,125.23,125.16,125.2,4000.0,102.714,102.7468,102.6894,102.7222,4000.0
2015-05-19 13:35:00,125.21,125.27,125.18,125.18,3300.0,102.7304,102.7796,102.7058,102.7058,3300.0
2015-05-19 13:40:00,125.21,125.37,125.19,125.37,4400.0,102.7304,102.8617,102.714,102.8617,4400.0
2015-05-19 13:45:00,125.37,125.46,125.31,125.37,2500.0,102.8617,102.9355,102.8125,102.8617,2500.0
2015-05-19 13:50:00,125.37,125.37,125.31,125.32,2100.0,102.8617,102.8617,102.8125,102.8207,2100.0
2015-05-19 13:55:00,125.34,125.35,125.26,125.3,3200.0,102.8371,102.8453,102.7714,102.8043,3200.0
2015-05-19 14:00:00,125.29,125.36,125.26,125.31,6300.0,102.7961,102.8535,102.7714,102.8125,6300.0
2015-05-19 14:05:00,125.31,125.36,125.26,125.34,8500.0,102.8125,102.8535,102.7714,102.8371,8500.0
2015-05-19 14:10:00,125.37,125.43,125.35,125.42,4400.0,102.8617,102.9109,102.8453,102.9027,4400.0
2015-05-19 14:15:00,125.4,125.41,125.28,125.32,11000.0,102.8863,102.8945,102.7879,102.8207,11000.0
2015-05-19 14:20:00,125.29,125.3,125.2,125.24,3600.0,102.7961,102.8043,102.7222,102.755,3600.0
2015-05-19 14:25:00,125.23,125.23,125.07,125.1,3400.0,102.7468,102.7468,102.6156,102.6402,3400.0
2015-05-19 14:30:00,125.06,125.07,125.0,125.03,19300.0,102.6074,102.6156,102.5581,102.5827,19300.0
2015-05-19 14:35:00,125.04,125.05,124.7,124.73,9700.0,102.5909,102.5991,102.312,102.3366,9700.0
2015-05-19 14:40:00,124.73,124.78,124.72,124.75,8500.0,102.3366,102.3776,102.3284,102.353,8500.0
2015-05-19 14:45:00,124.75,124.77,124.73,124.77,3300.0,102.353,102.3694,102.3366,102.3694,3300.0
2015-05-19 14:50:00,124.76,124.78,124.73,124.73,5000.0,102.3612,102.3776,102.3366,102.3366,5000.0
2015-05-19 14:55:00,124.75,124.83,124.73,124.79,4200.0,102.353,102.4186,102.3366,102.3858,4200.0
2015-05-19 15:00:00,124.8,124.8,124.73,124.79,6100.0,102.394,102.394,102.3366,102.3858,6100.0
2015-05-19 15:05:00,124.78,124.86,124.72,124.75,8100.0,102.3776,102.4433,102.3284,102.353,8100.0
2015-05-19 15:10:00,124.75,124.83,124.7,124.76,8700.0,102.353,102.4186,102.312,102.3612,8700.0
2015-05-19 15:15:00,124.74,124.79,124.64,124.75,32300.0,102.3448,102.3858,102.2628,102.353,32300.0
2015-05-19 15:20:00,124.75,124.75,124.66,124.69,10100.0,102.353,102.353,102.2792,102.3038,10100.0
2015-05-19 15:25:00,124.67,124.78,124.62,124.74,7300.0,102.2874,102.3776,102.2463,102.3448,7300.0
2015-05-19 15:30:00,124.72,124.83,124.71,124.73,8000.0,102.3284,102.4186,102.3202,102.3366,8000.0
2015-05-19 15:35:00,124.73,124.87,124.72,124.85,11500.0,102.3366,102.4515,102.3284,102.4351,11500.0
2015-05-19 15:40:00,124.85,124.92,124.85,124.9,16400.0,102.4351,102.4925,102.4351,102.4761,16400.0
2015-05-19 15:45:00,124.9,124.96,124.88,124.93,17300.0,102.4761,102.5253,102.4597,102.5007,17300.0
2015-05-19 15:50:00,124.92,125.01,124.88,125.01,33200.0,102.4925,102.5663,102.4597,102.5663,33200.0
2015-05-19 15:55:00,125.0,125.09,124.97,125.01,53900.0,102.5581,102.632,102.5335,102.5663,53900.0
2015-05-20 09:30:00,124.98,125.46,124.94,125.41,11400.0,102.5417,102.9355,102.5089,102.8945,11400.0
2015-05-20 09:35:00,125.1,125.33,124.37,124.73,21300.0,102.6402,102.8289,102.0412,102.3366,21300.0
2015-05-20 09:40:00,124.61,124.67,124.51,124.67,8900.0,102.2381,102.2874,102.1561,102.2874,8900.0
2015-05-20 09:45:00,124.75,125.09,124.62,125.04,4400.0,102.353,102.632,102.2463,102.5909,4400.0
2015-05-20 09:50:00,125.06,125.16,124.95,124.95,1700.0,102.6074,102.6894,102.5171,102.5171,1700.0
2015-05-20 09:55:00,124.8,124.94,124.73,124.73,4500.0,102.394,102.5089,102.3366,102.3366,4500.0
2015-05-20 10:00:00,124.79,125.09,124.76,125.08,2900.0,102.3858,102.632,102.3612,102.6238,2900.0
2015-05-20 10:05:00,125.09,125.11,125.05,125.1,1800.0,102.632,102.6484,102.5991,102.6402,1800.0
2015-05-20 10:10:00,125.02,125.03,124.96,125.0,2400.0,102.5745,102.5827,102.5253,102.5581,2400.0
2015-05-20 10:15:00,125.0,125.15,124.96,125.11,3200.0,102.5581,102.6812,102.5253,102.6484,3200.0
2015-05-20 10:20:00,125.07,125.07,124.96,124.97,1900.0,102.6156,102.6156,102.5253,102.5335,1900.0
2015-05-20 10:25:00,124.94,125.0,124.88,124.88,3000.0,102.5089,102.5581,102.4597,102.4597,3000.0
2015-05-20 10:30:00,124.9,125.0,124.86,124.96,4100.0,102.4761,102.5581,102.4433,102.5253,4100.0
2015-05-20 10:35:00,124.96,124.97,124.88,124.88,2800.0,102.5253,102.5335,102.4597,102.4597,2800.0
2015-05-20 10:40:00,124.9,124.9,124.56,124.68,8800.0,102.4761,102.4761,102.1971,102.2956,8800.0
2015-05-20 10:45:00,124.68,124.85,124.68,124.78,3100.0,102.2956,102.4351,102.2956,102.3776,3100.0
2015-05-20 10:50:00,124.81,124.84,124.73,124.82,3000.0,102.4022,102.4268,102.3366,102.4104,3000.0
2015-05-20 10:55:00,124.8,124.82,124.73,124.74,7400.0,102.394,102.4104,102.3366,102.3448,7400.0
2015-05-20 11:00:00,124.78,124.87,124.75,124.81,5300.0,102.3776,102.4515,102.353,102.4022,5300.0
2015-05-20 11:05:00,124.79,124.84,124.79,124.84,1400.0,102.3858,102.4268,102.3858,102.4268,1400.0
2015-05-20 11:10:00,124.81,124.81,124.63,124.65,9900.0,102.4022,102.4022,102.2546,102.271,9900.0
2015-05-20 11:15:00,124.65,124.96,124.62,124.96,5200.0,102.271,102.5253,102.2463,102.5253,5200.0
2015-05-20 11:20:00,125.01,125.12,125.0,125.04,4700.0,102.5663,102.6566,102.5581,102.5909,4700.0
2015-05-20 11:25:00,125.03,125.18,125.01,125.09,8200.0,102.5827,102.7058,102.5663,102.632,8200.0
2015-05-20 11:30:00,125.09,125.1,125.02,125.09,5500.0,102.632,102.6402,102.5745,102.632,5500.0
2015-05-20 11:35:00,125.06,125.19,125.0,125.19,14100.0,102.6074,102.714,102.5581,102.714,14100.0
2015-05-20 11:40:00,125.15,125.18,125.09,125.09,1100.0,102.6812,102.7058,102.632,102.632,1100.0
2015-05-20 11:45:00,125.1,125.1,125.0,125.0,700.0,102.6402,102.6402,102.5581,102.5581,700.0
2015-05-20 11:50:00,125.0,125.01,124.94,124.98,3300.0,102.5581,102.5663,102.5089,102.5417,3300.0
2015-05-20 11:55:00,124.99,125.09,124.96,125.09,1000.0,102.5499,102.632,102.5253,102.632,1000.0
2015-05-20 12:00:00,125.05,125.05,124.97,125.01,2200.0,102.5991,102.5991,102.5335,102.5663,2200.0
2015-05-20 12:05:00,125.0,125.0,124.92,124.92,1300.0,102.5581,102.5581,102.4925,102.4925,1300.0
2015-05-20 12:10:00,124.94,124.94,124.91,124.91,500.0,102.5089,102.5089,102.4843,102.4843,500.0
2015-05-20 12:15:00,124.96,125.03,124.96,124.99,2300.0,102.5253,102.5827,102.5253,102.5499,2300.0
2015-05-20 12:20:00,124.99,125.01,124.97,124.99,1500.0,102.5499,102.5663,102.5335,102.5499,1500.0
2015-05-20 12:25:00,125.04,125.25,125.04,125.16,4800.0,102.5909,102.7632,102.5909,102.6894,4800.0
2015-05-20 12:30:00,125.08,125.11,125.04,125.06,1500.0,102.6238,102.6484,102.5909,102.6074,1500.0
2015-05-20 12:35:00,125.06,125.14,125.06,125.06,2000.0,102.6074,102.673,102.6074,102.6074,2000.0
2015-05-20 12:40:00,125.03,125.04,124.96,124.99,1900.0,102.5827,102.5909,102.5253,102.5499,1900.0
2015-05-20 12:45:00,125.02,125.02,124.95,124.99,2600.0,102.5745,102.5745,102.5171,102.5499,2600.0
2015-05-20 12:50:00,124.98,125.07,124.98,125.02,300.0,102.5417,102.6156,102.5417,102.5745,300.0
2015-05-20 12:55:00,125.05,125.05,124.85,124.85,3300.0,102.5991,102.5991,102.4351,102.4351,3300.0
2015-05-20 13:00:00,124.88,124.9,124.85,124.86,1500.0,102.4597,102.4761,102.4351,102.4433,1500.0
2015-05-20 13:05:00,124.89,124.89,124.73,124.76,1300.0,102.4679,102.4679,102.3366,102.3612,1300.0
2015-05-20 13:10:00,124.72,124.87,124.71,124.87,1400.0,102.3284,102.4515,102.3202,102.4515,1400.0
2015-05-20 13:15:00,124.89,124.89,124.72,124.72,2800.0,102.4679,102.4679,102.3284,102.3284,2800.0
2015-05-20 13:20:00,124.74,124.77,124.7,124.75,3600.0,102.3448,102.3694,102.312,102.353,3600.0
2015-05-20 13:25:00,124.78,124.89,124.78,124.86,3900.0,102.3776,102.4679,102.3776,102.4433,3900.0
2015-05-20 13:30:00,124.9,124.93,124.85,124.89,2900.0,102.4761,102.5007,102.4351,102.4679,2900.0
2015-05-20 13:35:00,124.9,124.92,124.87,124.88,3300.0,102.4761,102.4925,102.4515,102.4597,3300.0
2015-05-20 13:40:00,124.89,124.96,124.84,124.94,3000.0,102.4679,102.5253,102.4268,102.5089,3000.0
2015-05-20 13:45:00,124.98,125.0,124.87,124.9,2100.0,102.5417,102.5581,102.4515,102.4761,2100.0
2015-05-20 13:50:00,124.9,124.9,124.77,124.8,2000.0,102.4761,102.4761,102.3694,102.394,2000.0
2015-05-20 13:55:00,124.77,124.85,124.77,124.81,6600.0,102.3694,102.4351,102.3694,102.4022,6600.0
2015-05-20 14:00:00,124.82,125.3,124.82,124.91,6500.0,102.4104,102.8043,102.4104,102.4843,6500.0
2015-05-20 14:05:00,124.96,125.08,124.9,124.91,2800.0,102.5253,102.6238,102.4761,102.4843,2800.0
2015-05-20 14:10:00,124.99,125.14,124.98,125.14,2000.0,102.5499,102.673,102.5417,102.673,2000.0
2015-05-20 14:15:00,125.19,125.29,125.12,125.24,3200.0,102.714,102.7961,102.6566,102.755,3200.0
2015-05-20 14:20:00,125.16,125.17,125.1,125.15,1600.0,102.6894,102.6976,102.6402,102.6812,1600.0
2015-05-20 14:25:00,125.17,125.39,125.17,125.29,4000.0,102.6976,102.8781,102.6976,102.7961,4000.0
2015-05-20 14:30:00,125.3,125.3,125.2,125.21,2700.0,102.8043,102.8043,102.7222,102.7304,2700.0
2015-05-20 14:35:00,125.2,125.29,125.2,125.29,700.0,102.7222,102.7961,102.7222,102.7961,700.0
2015-05-20 14:40:00,125.16,125.16,125.12,125.16,1900.0,102.6894,102.6894,102.6566,102.6894,1900.0
2015-05-20 14:45:00,125.2,125.26,125.14,125.2,11100.0,102.7222,102.7714,102.673,102.7222,11100.0
2015-05-20 14:50:00,125.2,125.21,125.06,125.1,18000.0,102.7222,102.7304,102.6074,102.6402,18000.0
2015-05-20 14:55:00,125.06,125.12,124.93,125.12,56100.0,102.6074,102.6566,102.5007,102.6566,56100.0
2015-05-20 15:00:00,125.1,125.15,125.03,125.14,4600.0,102.6402,102.6812,102.5827,102.673,4600.0
2015-05-20 15:05:00,125.14,125.28,125.14,125.27,3600.0,102.673,102.7879,102.673,102.7796,3600.0
2015-05-20 15:10:00,125.25,125.26,125.1,125.1,4500.0,102.7632,102.7714,102.6402,102.6402,4500.0
2015-05-20 15:15:00,125.09,125.09,124.98,125.02,5400.0,102.632,102.632,102.5417,102.5745,5400.0
2015-05-20 15:20:00,125.0,125.09,124.95,125.07,5100.0,102.5581,102.632,102.5171,102.6156,5100.0
2015-05-20 15:25:00,125.03,125.11,125.01,125.08,5800.0,102.5827,102.6484,102.5663,102.6238,5800.0
2015-05-20 15:30:00,125.08,125.1,124.99,125.09,6500.0,102.6238,102.6402,102.5499,102.632,6500.0
2015-05-20 15:35:00,125.07,125.17,125.0,125.05,5100.0,102.6156,102.6976,102.5581,102.5991,5100.0
2015-05-20 15:40:00,125.04,125.1,125.01,125.03,3000.0,102.5909,102.6402,102.5663,102.5827,3000.0
2015-05-20 15:45:00,125.02,125.1,124.96,125.1,6700.0,102.5745,102.6402,102.5253,102.6402,6700.0
2015-05-20 15:50:00,125.07,125.08,125.01,125.06,8700.0,102.6156,102.6238,102.5663,102.6074,8700.0
2015-05-20 15:55:00,125.06,125.12,125.01,125.01,15600.0,102.6074,102.6566,102.5663,102.5663,15600.0
2015-05-21 09:30:00,125.1,125.5,125.1,125.17,13700.0,102.6402,102.9684,102.6402,102.6976,13700.0
2015-05-21 09:35:00,125.14,125.77,125.14,125.64,4200.0,102.673,103.1899,102.673,103.0832,4200.0
2015-05-21 09:40:00,125.64,125.89,125.59,125.89,5000.0,103.0832,103.2883,103.0422,103.2883,5000.0
2015-05-21 09:45:00,125.9,125.9,125.6,125.61,3700.0,103.2965,103.2965,103.0504,103.0586,3700.0
2015-05-21 09:50:00,125.34,125.41,125.27,125.38,6800.0,102.8371,102.8945,102.7796,102.8699,6800.0
2015-05-21 09:55:00,125.41,125.62,125.41,125.44,2500.0,102.8945,103.0668,102.8945,102.9191,2500.0
2015-05-21 10:00:00,125.36,125.67,125.31,125.67,3400.0,102.8535,103.1078,102.8125,103.1078,3400.0
2015-05-21 10:05:00,125.64,125.7,125.61,125.64,1900.0,103.0832,103.1324,103.0586,103.0832,1900.0
2015-05-21 10:10:00,125.7,125.7,125.41,125.41,2600.0,103.1324,103.1324,102.8945,102.8945,2600.0
2015-05-21 10:15:00,125.47,125.53,125.45,125.45,900.0,102.9437,102.993,102.9273,102.9273,900.0
2015-05-21 10:20:00,125.49,125.6,125.48,125.52,1700.0,102.9602,103.0504,102.9519,102.9848,1700.0
2015-05-21 10:25:00,125.53,125.58,125.5,125.52,3800.0,102.993,103.034,102.9684,102.9848,3800.0
2015-05-21 10:30:00,125.55,125.72,125.5,125.61,14000.0,103.0094,103.1489,102.9684,103.0586,14000.0
2015-05-21 10:35:00,125.58,125.72,125.58,125.72,1100.0,103.034,103.1489,103.034,103.1489,1100.0
2015-05-21 10:40:00,125.69,125.69,125.61,125.61,2600.0,103.1242,103.1242,103.0586,103.0586,2600.0
2015-05-21 10:45:00,125.66,125.95,125.65,125.86,7400.0,103.0996,103.3376,103.0914,103.2637,7400.0
2015-05-21 10:50:00,125.91,125.91,125.79,125.89,8400.0,103.3047,103.3047,103.2063,103.2883,8400.0
2015-05-21 10:55:00,125.9,126.03,125.89,125.99,8400.0,103.2965,103.4032,103.2883,103.3704,8400.0
2015-05-21 11:00:00,126.03,126.08,126.01,126.07,2500.0,103.4032,103.4442,103.3868,103.436,2500.0
2015-05-21 11:05:00,126.06,126.07,125.99,126.0,5200.0,103.4278,103.436,103.3704,103.3786,5200.0
2015-05-21 11:10:00,125.96,126.0,125.92,125.99,5000.0,103.3458,103.3786,103.313,103.3704,5000.0
2015-05-21 11:15:00,126.02,126.03,125.98,126.0,2200.0,103.395,103.4032,103.3622,103.3786,2200.0
2015-05-21 11:20:00,125.99,126.13,125.96,126.13,4800.0,103.3704,103.4852,103.3458,103.4852,4800.0
2015-05-21 11:25:00,126.14,126.2,126.05,126.2,6800.0,103.4935,103.5427,103.4196,103.5427,6800.0
2015-05-21 11:30:00,126.21,126.29,126.16,126.25,19600.0,103.5509,103.6165,103.5099,103.5837,19600.0
2015-05-21 11:35:00,126.23,126.29,126.13,126.17,30800.0,103.5673,103.6165,103.4852,103.5181,30800.0
2015-05-21 11:40:00,126.14,126.17,126.0,126.06,10000.0,103.4935,103.5181,103.3786,103.4278,10000.0
2015-05-21 11:45:00,126.02,126.03,125.91,125.99,11700.0,103.395,103.4032,103.3047,103.3704,11700.0
2015-05-21 11:50:00,125.97,126.09,125.96,126.04,2900.0,103.354,103.4524,103.3458,103.4114,2900.0
2015-05-21 11:55:00,126.07,126.09,126.04,126.04,1800.0,103.436,103.4524,103.4114,103.4114,1800.0
2015-05-21 12:00:00,126.06,126.07,125.91,125.93,1900.0,103.4278,103.436,103.3047,103.3212,1900.0
2015-05-21 12:05:00,125.88,126.11,125.88,126.11,18900.0,103.2801,103.4688,103.2801,103.4688,18900.0
2015-05-21 12:10:00,126.11,126.11,126.01,126.03,2300.0,103.4688,103.4688,103.3868,103.4032,2300.0
2015-05-21 12:15:00,126.04,126.04,125.98,126.01,1900.0,103.4114,103.4114,103.3622,103.3868,1900.0
2015-05-21 12:20:00,126.0,126.03,125.98,126.0,7500.0,103.3786,103.4032,103.3622,103.3786,7500.0
2015-05-21 12:25:00,126.06,126.07,125.99,126.02,2500.0,103.4278,103.436,103.3704,103.395,2500.0
2015-05-21 12:30:00,126.01,126.02,125.99,126.02,4200.0,103.3868,103.395,103.3704,103.395,4200.0
2015-05-21 12:35:00,126.0,126.02,125.96,126.0,6900.0,103.3786,103.395,103.3458,103.3786,6900.0
2015-05-21 12:40:00,126.0,126.04,126.0,126.02,1200.0,103.3786,103.4114,103.3786,103.395,1200.0
2015-05-21 12:45:00,125.98,126.03,125.97,126.0,2500.0,103.3622,103.4032,103.354,103.3786,2500.0
2015-05-21 12:50:00,125.99,126.01,125.97,126.01,5300.0,103.3704,103.3868,103.354,103.3868,5300.0
2015-05-21 12:55:00,126.03,126.06,126.0,126.03,2700.0,103.4032,103.4278,103.3786,103.4032,2700.0
2015-05-21 13:00:00,126.03,126.04,125.98,126.04,800.0,103.4032,103.4114,103.3622,103.4114,800.0
2015-05-21 13:05:00,126.02,126.04,125.99,126.01,2800.0,103.395,103.4114,103.3704,103.3868,2800.0
2015-05-21 13:10:00,126.0,126.06,125.99,126.05,3500.0,103.3786,103.4278,103.3704,103.4196,3500.0
2015-05-21 13:15:00,126.05,126.08,126.03,126.08,4200.0,103.4196,103.4442,103.4032,103.4442,4200.0
2015-05-21 13:20:00,126.07,126.08,126.02,126.06,7900.0,103.436,103.4442,103.395,103.4278,7900.0
2015-05-21 13:25:00,126.05,126.07,126.04,126.07,2400.0,103.4196,103.436,103.4114,103.436,2400.0
2015-05-21 13:30:00,126.05,126.07,126.03,126.05,3900.0,103.4196,103.436,103.4032,103.4196,3900.0
2015-05-21 13:35:00,126.05,126.09,126.03,126.04,8300.0,103.4196,103.4524,103.4032,103.4114,8300.0
2015-05-21 13:40:00,126.05,126.06,126.03,126.05,13300.0,103.4196,103.4278,103.4032,103.4196,13300.0
2015-05-21 13:45:00,126.05,126.07,126.02,126.06,3300.0,103.4196,103.436,103.395,103.4278,3300.0
2015-05-21 13:50:00,126.03,126.08,126.03,126.05,3500.0,103.4032,103.4442,103.4032,103.4196,3500.0
2015-05-21 13:55:00,126.06,126.07,125.9,125.91,4800.0,103.4278,103.436,103.2965,103.3047,4800.0
2015-05-21 14:00:00,125.88,126.0,125.88,125.95,5500.0,103.2801,103.3786,103.2801,103.3376,5500.0
2015-05-21 14:05:00,125.96,125.97,125.89,125.92,2400.0,103.3458,103.354,103.2883,103.313,2400.0
2015-05-21 14:10:00,125.88,125.89,125.82,125.85,5500.0,103.2801,103.2883,103.2309,103.2555,5500.0
2015-05-21 14:15:00,125.85,125.93,125.8,125.91,3900.0,103.2555,103.3212,103.2145,103.3047,3900.0
2015-05-21 14:20:00,125.89,125.92,125.77,125.85,7300.0,103.2883,103.313,103.1899,103.2555,7300.0
2015-05-21 14:25:00,125.9,125.96,125.87,125.96,3200.0,103.2965,103.3458,103.2719,103.3458,3200.0
2015-05-21 14:30:00,125.96,125.99,125.92,125.94,2600.0,103.3458,103.3704,103.313,103.3294,2600.0
2015-05-21 14:35:00,125.94,125.99,125.93,125.96,6500.0,103.3294,103.3704,103.3212,103.3458,6500.0
2015-05-21 14:40:00,125.96,126.02,125.94,125.98,17500.0,103.3458,103.395,103.3294,103.3622,17500.0
2015-05-21 14:45:00,126.03,126.08,126.01,126.07,3400.0,103.4032,103.4442,103.3868,103.436,3400.0
2015-05-21 14:50:00,126.06,126.06,125.89,125.89,3500.0,103.4278,103.4278,103.2883,103.2883,3500.0
2015-05-21 14:55:00,125.88,126.06,125.88,125.96,60700.0,103.2801,103.4278,103.2801,103.3458,60700.0
2015-05-21 15:00:00,125.96,126.03,125.92,125.92,3600.0,103.3458,103.4032,103.313,103.313,3600.0
2015-05-21 15:05:00,125.87,125.9,125.84,125.86,1600.0,103.2719,103.2965,103.2473,103.2637,1600.0
2015-05-21 15:10:00,125.83,125.84,125.69,125.7,5000.0,103.2391,103.2473,103.1242,103.1324,5000.0
2015-05-21 15:15:00,125.71,125.73,125.63,125.73,5800.0,103.1407,103.1571,103.075,103.1571,5800.0
2015-05-21 15:20:00,125.76,125.76,125.69,125.69,1900.0,103.1817,103.1817,103.1242,103.1242,1900.0
2015-05-21 15:25:00,125.71,125.75,125.65,125.75,5300.0,103.1407,103.1735,103.0914,103.1735,5300.0
2015-05-21 15:30:00,125.74,125.78,125.71,125.74,5700.0,103.1653,103.1981,103.1407,103.1653,5700.0
2015-05-21 15:35:00,125.74,125.83,125.73,125.76,24500.0,103.1653,103.2391,103.1571,103.1817,24500.0
2015-05-21 15:40:00,125.76,125.98,125.72,125.84,16100.0,103.1817,103.3622,103.1489,103.2473,16100.0
2015-05-21 15:45:00,125.79,125.83,125.72,125.73,14400.0,103.2063,103.2391,103.1489,103.1571,14400.0
2015-05-21 15:50:00,125.75,125.75,125.68,125.69,17400.0,103.1735,103.1735,103.116,103.1242,17400.0
2015-05-21 15:55:00,125.7,125.72,125.61,125.69,30500.0,103.1324,103.1489,103.0586,103.1242,30500.0
2015-05-22 09:30:00,125.46,126.0,125.46,126.0,9200.0,102.9355,103.3786,102.9355,103.3786,9200.0
2015-05-22 09:35:00,125.9,125.91,125.25,125.66,3800.0,103.2965,103.3047,102.7632,103.0996,3800.0
2015-05-22 09:40:00,125.85,125.85,125.61,125.62,1600.0,103.2555,103.2555,103.0586,103.0668,1600.0
2015-05-22 09:45:00,125.65,125.82,125.65,125.78,900.0,103.0914,103.2309,103.0914,103.1981,900.0
2015-05-22 09:50:00,125.83,125.89,125.71,125.72,1400.0,103.2391,103.2883,103.1407,103.1489,1400.0
2015-05-22 09:55:00,125.73,125.88,125.52,125.69,5500.0,103.1571,103.2801,102.9848,103.1242,5500.0
2015-05-22 10:00:00,125.73,125.91,125.59,125.69,7200.0,103.1571,103.3047,103.0422,103.1242,7200.0
2015-05-22 10:05:00,125.67,125.67,125.46,125.51,5800.0,103.1078,103.1078,102.9355,102.9766,5800.0
2015-05-22 10:10:00,125.54,125.69,125.5,125.65,7500.0,103.0012,103.1242,102.9684,103.0914,7500.0
2015-05-22 10:15:00,125.61,125.63,125.47,125.54,3000.0,103.0586,103.075,102.9437,103.0012,3000.0
2015-05-22 10:20:00,125.51,125.62,125.38,125.47,10300.0,102.9766,103.0668,102.8699,102.9437,10300.0
2015-05-22 10:25:00,125.47,125.63,125.47,125.58,3200.0,102.9437,103.075,102.9437,103.034,3200.0
2015-05-22 10:30:00,125.5,125.52,125.33,125.48,1500.0,102.9684,102.9848,102.8289,102.9519,1500.0
2015-05-22 10:35:00,125.48,125.55,125.41,125.47,3300.0,102.9519,103.0094,102.8945,102.9437,3300.0
2015-05-22 10:40:00,125.47,125.62,125.46,125.55,9400.0,102.9437,103.0668,102.9355,103.0094,9400.0
2015-05-22 10:45:00,125.58,125.63,125.58,125.58,1100.0,103.034,103.075,103.034,103.034,1100.0
2015-05-22 10:50:00,125.54,125.54,125.43,125.5,2700.0,103.0012,103.0012,102.9109,102.9684,2700.0
2015-05-22 10:55:00,125.53,125.58,125.53,125.53,500.0,102.993,103.034,102.993,102.993,500.0
2015-05-22 11:00:00,125.56,125.59,125.49,125.54,3800.0,103.0176,103.0422,102.9602,103.0012,3800.0
2015-05-22 11:05:00,125.51,125.56,125.45,125.48,3300.0,102.9766,103.0176,102.9273,102.9519,3300.0
2015-05-22 11:10:00,125.43,125.62,125.43,125.48,16400.0,102.9109,103.0668,102.9109,102.9519,16400.0
2015-05-22 11:15:00,125.48,125.58,125.48,125.58,2100.0,102.9519,103.034,102.9519,103.034,2100.0
2015-05-22 11:20:00,125.57,125.59,125.56,125.59,1000.0,103.0258,103.0422,103.0176,103.0422,1000.0
2015-05-22 11:25:00,125.51,125.68,125.51,125.68,2600.0,102.9766,103.116,102.9766,103.116,2600.0
2015-05-22 11:30:00,125.59,125.59,125.51,125.59,1500.0,103.0422,103.0422,102.9766,103.0422,1500.0
2015-05-22 11:35:00,125.6,125.71,125.57,125.7,3800.0,103.0504,103.1407,103.0258,103.1324,3800.0
2015-05-22 11:40:00,125.69,125.85,125.69,125.83,3700.0,103.1242,103.2555,103.1242,103.2391,3700.0
2015-05-22 11:45:00,125.83,125.86,125.72,125.77,2300.0,103.2391,103.2637,103.1489,103.1899,2300.0
2015-05-22 11:50:00,125.77,125.85,125.77,125.81,4000.0,103.1899,103.2555,103.1899,103.2227,4000.0
2015-05-22 11:55:00,125.8,125.83,125.8,125.82,1800.0,103.2145,103.2391,103.2145,103.2309,1800.0
2015-05-22 12:00:00,125.83,125.84,125.78,125.8,3300.0,103.2391,103.2473,103.1981,103.2145,3300.0
2015-05-22 12:05:00,125.74,125.82,125.74,125.82,1300.0,103.1653,103.2309,103.1653,103.2309,1300.0
2015-05-22 12:10:00,125.79,125.84,125.77,125.77,3200.0,103.2063,103.2473,103.1899,103.1899,3200.0
2015-05-22 12:15:00,125.75,125.76,125.65,125.7,1300.0,103.1735,103.1817,103.0914,103.1324,1300.0
2015-05-22 12:20:00,125.7,125.81,125.7,125.8,4300.0,103.1324,103.2227,103.1324,103.2145,4300.0
2015-05-22 12:25:00,125.81,125.84,125.78,125.78,5400.0,103.2227,103.2473,103.1981,103.1981,5400.0
2015-05-22 12:30:00,125.79,125.83,125.73,125.8,4100.0,103.2063,103.2391,103.1571,103.2145,4100.0
2015-05-22 12:35:00,125.8,125.84,125.78,125.83,2200.0,103.2145,103.2473,103.1981,103.2391,2200.0
2015-05-22 12:40:00,125.81,125.81,125.66,125.74,4300.0,103.2227,103.2227,103.0996,103.1653,4300.0
2015-05-22 12:45:00,125.76,125.76,125.63,125.63,3200.0,103.1817,103.1817,103.075,103.075,3200.0
2015-05-22 12:50:00,125.63,125.68,125.61,125.64,4100.0,103.075,103.116,103.0586,103.0832,4100.0
2015-05-22 12:55:00,125.67,125.69,125.55,125.55,2700.0,103.1078,103.1242,103.0094,103.0094,2700.0
2015-05-22 13:00:00,125.53,125.74,125.46,125.69,3400.0,102.993,103.1653,102.9355,103.1242,3400.0
2015-05-22 13:05:00,125.66,125.74,125.56,125.68,4600.0,103.0996,103.1653,103.0176,103.116,4600.0
2015-05-22 13:10:00,125.63,125.67,125.5,125.54,2700.0,103.075,103.1078,102.9684,103.0012,2700.0
2015-05-22 13:15:00,125.53,125.56,125.43,125.44,1500.0,102.993,103.0176,102.9109,102.9191,1500.0
2015-05-22 13:20:00,125.41,125.61,125.41,125.61,2700.0,102.8945,103.0586,102.8945,103.0586,2700.0
2015-05-22 13:25:00,125.64,125.66,125.56,125.59,3300.0,103.0832,103.0996,103.0176,103.0422,3300.0
2015-05-22 13:30:00,125.64,125.64,125.54,125.61,2600.0,103.0832,103.0832,103.0012,103.0586,2600.0
2015-05-22 13:35:00,125.61,125.67,125.47,125.55,4600.0,103.0586,103.1078,102.9437,103.0094,4600.0
2015-05-22 13:40:00,125.58,125.66,125.56,125.59,3400.0,103.034,103.0996,103.0176,103.0422,3400.0
2015-05-22 13:45:00,125.58,125.58,125.49,125.49,4600.0,103.034,103.034,102.9602,102.9602,4600.0
2015-05-22 13:50:00,125.52,125.57,125.52,125.55,2500.0,102.9848,103.0258,102.9848,103.0094,2500.0
2015-05-22 13:55:00,125.55,125.55,125.48,125.51,3100.0,103.0094,103.0094,102.9519,102.9766,3100.0
2015-05-22 14:00:00,125.51,125.53,125.41,125.47,6200.0,102.9766,102.993,102.8945,102.9437,6200.0
2015-05-22 14:05:00,125.47,125.52,125.42,125.5,7300.0,102.9437,102.9848,102.9027,102.9684,7300.0
2015-05-22 14:10:00,125.5,125.52,125.47,125.49,11500.0,102.9684,102.9848,102.9437,102.9602,11500.0
2015-05-22 14:15:00,125.5,125.53,125.47,125.52,8800.0,102.9684,102.993,102.9437,102.9848,8800.0
2015-05-22 14:20:00,125.5,125.56,125.47,125.48,12100.0,102.9684,103.0176,102.9437,102.9519,12100.0
2015-05-22 14:25:00,125.45,125.57,125.45,125.55,4900.0,102.9273,103.0258,102.9273,103.0094,4900.0
2015-05-22 14:30:00,125.56,125.58,125.53,125.53,6300.0,103.0176,103.034,102.993,102.993,6300.0
2015-05-22 14:35:00,125.54,125.63,125.54,125.6,7300.0,103.0012,103.075,103.0012,103.0504,7300.0
2015-05-22 14:40:00,125.6,125.64,125.6,125.63,5000.0,103.0504,103.0832,103.0504,103.075,5000.0
2015-05-22 14:45:00,125.63,125.67,125.63,125.67,600.0,103.075,103.1078,103.075,103.1078,600.0
2015-05-22 14:50:00,125.65,125.67,125.59,125.59,7100.0,103.0914,103.1078,103.0422,103.0422,7100.0
2015-05-22 14:55:00,125.58,125.62,125.55,125.61,3700.0,103.034,103.0668,103.0094,103.0586,3700.0
2015-05-22 15:00:00,125.61,125.65,125.58,125.64,2500.0,103.0586,103.0914,103.034,103.0832,2500.0
2015-05-22 15:05:00,125.64,125.64,125.55,125.59,4400.0,103.0832,103.0832,103.0094,103.0422,4400.0
2015-05-22 15:10:00,125.59,125.59,125.53,125.56,5200.0,103.0422,103.0422,102.993,103.0176,5200.0
2015-05-22 15:15:00,125.56,125.58,125.55,125.57,3400.0,103.0176,103.034,103.0094,103.0258,3400.0
2015-05-22 15:20:00,125.57,125.59,125.55,125.55,3700.0,103.0258,103.0422,103.0094,103.0094,3700.0
2015-05-22 15:25:00,125.55,125.56,125.52,125.52,5300.0,103.0094,103.0176,102.9848,102.9848,5300.0
2015-05-22 15:30:00,125.51,125.54,125.48,125.48,4600.0,102.9766,103.0012,102.9519,102.9519,4600.0
2015-05-22 15:35:00,125.47,125.48,125.41,125.44,6200.0,102.9437,102.9519,102.8945,102.9191,6200.0
2015-05-22 15:40:00,125.42,125.43,125.4,125.42,4900.0,102.9027,102.9109,102.8863,102.9027,4900.0
2015-05-22 15:45:00,125.4,125.4,125.25,125.31,9600.0,102.8863,102.8863,102.7632,102.8125,9600.0
2015-05-22 15:50:00,125.29,125.32,125.26,125.3,23200.0,102.7961,102.8207,102.7714,102.8043,23200.0
2015-05-22 15:55:00,125.29,125.3,125.13,125.14,28300.0,102.7961,102.8043,102.6648,102.673,28300.0
2015-05-26 09:30:00,124.7,124.87,124.37,124.67,6400.0,102.312,102.4515,102.0412,102.2874,6400.0
2015-05-26 09:35:00,124.58,124.6,124.0,124.22,5800.0,102.2135,102.2299,101.7377,101.9182,5800.0
2015-05-26 09:40:00,124.24,124.51,124.14,124.44,4100.0,101.9346,102.1561,101.8525,102.0987,4100.0
2015-05-26 09:45:00,124.34,124.34,124.0,124.23,3400.0,102.0166,102.0166,101.7377,101.9264,3400.0
2015-05-26 09:50:00,124.23,124.23,124.06,124.1,7900.0,101.9264,101.9264,101.7869,101.8197,7900.0
2015-05-26 09:55:00,124.06,124.16,124.04,124.12,5300.0,101.7869,101.8689,101.7705,101.8361,5300.0
2015-05-26 10:00:00,124.08,124.27,124.02,124.09,6600.0,101.8033,101.9592,101.7541,101.8115,6600.0
2015-05-26 10:05:00,124.1,124.13,123.96,123.96,8800.0,101.8197,101.8443,101.7048,101.7048,8800.0
2015-05-26 10:10:00,123.96,124.16,123.87,124.04,11500.0,101.7048,101.8689,101.631,101.7705,11500.0
2015-05-26 10:15:00,123.98,123.99,123.65,123.76,7700.0,101.7212,101.7295,101.4505,101.5407,7700.0
2015-05-26 10:20:00,123.66,123.79,123.59,123.75,4100.0,101.4587,101.5654,101.4013,101.5325,4100.0
2015-05-26 10:25:00,123.75,123.78,123.57,123.57,7600.0,101.5325,101.5572,101.3849,101.3849,7600.0
2015-05-26 10:30:00,123.56,123.76,123.51,123.73,7800.0,101.3767,101.5407,101.3356,101.5161,7800.0
2015-05-26 10:35:00,123.78,123.94,123.69,123.89,9600.0,101.5572,101.6884,101.4833,101.6474,9600.0
2015-05-26 10:40:00,123.89,123.94,123.84,123.87,6300.0,101.6474,101.6884,101.6064,101.631,6300.0
2015-05-26 10:45:00,123.85,124.0,123.83,124.0,4200.0,101.6146,101.7377,101.5982,101.7377,4200.0
2015-05-26 10:50:00,124.0,124.05,123.91,123.92,7700.0,101.7377,101.7787,101.6638,101.672,7700.0
2015-05-26 10:55:00,123.96,124.0,123.89,123.97,5000.0,101.7048,101.7377,101.6474,101.713,5000.0
2015-05-26 11:00:00,123.96,123.96,123.85,123.85,2000.0,101.7048,101.7048,101.6146,101.6146,2000.0
2015-05-26 11:05:00,123.86,124.15,123.86,124.15,3200.0,101.6228,101.8607,101.6228,101.8607,3200.0
2015-05-26 11:10:00,124.15,124.15,124.02,124.02,3000.0,101.8607,101.8607,101.7541,101.7541,3000.0
2015-05-26 11:15:00,124.0,124.07,123.93,123.99,4500.0,101.7377,101.7951,101.6802,101.7295,4500.0
2015-05-26 11:20:00,123.97,124.06,123.96,124.02,2600.0,101.713,101.7869,101.7048,101.7541,2600.0
2015-05-26 11:25:00,124.03,124.21,124.03,124.15,9200.0,101.7623,101.91,101.7623,101.8607,9200.0
2015-05-26 11:30:00,124.14,124.16,124.03,124.06,12200.0,101.8525,101.8689,101.7623,101.7869,12200.0
2015-05-26 11:35:00,124.08,124.13,124.01,124.11,33700.0,101.8033,101.8443,101.7459,101.8279,33700.0
2015-05-26 11:40:00,124.1,124.14,124.01,124.14,4500.0,101.8197,101.8525,101.7459,101.8525,4500.0
2015-05-26 11:45:00,124.09,124.09,124.02,124.05,3600.0,101.8115,101.8115,101.7541,101.7787,3600.0
2015-05-26 11:50:00,124.05,124.05,123.98,123.99,1800.0,101.7787,101.7787,101.7212,101.7295,1800.0
2015-05-26 11:55:00,123.97,124.05,123.95,124.0,4100.0,101.713,101.7787,101.6966,101.7377,4100.0
2015-05-26 12:00:00,124.03,124.13,124.03,124.12,10100.0,101.7623,101.8443,101.7623,101.8361,10100.0
2015-05-26 12:05:00,124.08,124.1,123.96,124.0,10600.0,101.8033,101.8197,101.7048,101.7377,10600.0
2015-05-26 12:10:00,124.0,124.1,123.98,124.09,2500.0,101.7377,101.8197,101.7212,101.8115,2500.0
2015-05-26 12:15:00,124.11,124.14,124.06,124.09,3600.0,101.8279,101.8525,101.7869,101.8115,3600.0
2015-05-26 12:20:00,124.09,124.11,124.01,124.11,3300.0,101.8115,101.8279,101.7459,101.8279,3300.0
2015-05-26 12:25:00,124.1,124.1,123.95,123.96,900.0,101.8197,101.8197,101.6966,101.7048,900.0
2015-05-26 12:30:00,124.01,124.01,123.9,123.95,1800.0,101.7459,101.7459,101.6556,101.6966,1800.0
2015-05-26 12:35:00,123.93,123.93,123.87,123.88,1800.0,101.6802,101.6802,101.631,101.6392,1800.0
2015-05-26 12:40:00,123.92,124.01,123.92,123.96,3000.0,101.672,101.7459,101.672,101.7048,3000.0
2015-05-26 12:45:00,123.94,123.96,123.9,123.94,2000.0,101.6884,101.7048,101.6556,101.6884,2000.0
2015-05-26 12:50:00,123.95,123.97,123.86,123.87,1600.0,101.6966,101.713,101.6228,101.631,1600.0
2015-05-26 12:55:00,123.89,123.96,123.89,123.93,2200.0,101.6474,101.7048,101.6474,101.6802,2200.0
2015-05-26 13:00:00,123.88,123.97,123.87,123.9,4000.0,101.6392,101.713,101.631,101.6556,4000.0
2015-05-26 13:05:00,123.89,123.89,123.75,123.79,4500.0,101.6474,101.6474,101.5325,101.5654,4500.0
2015-05-26 13:10:00,123.85,123.95,123.82,123.91,4100.0,101.6146,101.6966,101.59,101.6638,4100.0
2015-05-26 13:15:00,123.89,123.95,123.89,123.95,1300.0,101.6474,101.6966,101.6474,101.6966,1300.0
2015-05-26 13:20:00,124.0,124.03,123.93,123.96,4400.0,101.7377,101.7623,101.6802,101.7048,4400.0
2015-05-26 13:25:00,124.02,124.12,124.0,124.04,3100.0,101.7541,101.8361,101.7377,101.7705,3100.0
2015-05-26 13:30:00,124.03,124.03,123.91,123.94,6000.0,101.7623,101.7623,101.6638,101.6884,6000.0
2015-05-26 13:35:00,123.97,123.98,123.84,123.87,3900.0,101.713,101.7212,101.6064,101.631,3900.0
2015-05-26 13:40:00,123.95,124.0,123.87,123.88,4200.0,101.6966,101.7377,101.631,101.6392,4200.0
2015-05-26 13:45:00,123.88,123.97,123.86,123.97,2000.0,101.6392,101.713,101.6228,101.713,2000.0
2015-05-26 13:50:00,123.91,123.96,123.87,123.95,3800.0,101.6638,101.7048,101.631,101.6966,3800.0
2015-05-26 13:55:00,123.98,123.98,123.78,123.78,3100.0,101.7212,101.7212,101.5572,101.5572,3100.0
2015-05-26 14:00:00,123.78,123.8,123.75,123.75,3400.0,101.5572,101.5736,101.5325,101.5325,3400.0
2015-05-26 14:05:00,123.75,123.95,123.75,123.93,7200.0,101.5325,101.6966,101.5325,101.6802,7200.0
2015-05-26 14:10:00,123.92,123.92,123.83,123.9,3900.0,101.672,101.672,101.5982,101.6556,3900.0
2015-05-26 14:15:00,123.88,123.98,123.88,123.95,4000.0,101.6392,101.7212,101.6392,101.6966,4000.0
2015-05-26 14:20:00,123.92,123.92,123.72,123.72,5500.0,101.672,101.672,101.5079,101.5079,5500.0
2015-05-26 14:25:00,123.73,123.82,123.67,123.7,9600.0,101.5161,101.59,101.4669,101.4915,9600.0
2015-05-26 14:30:00,123.71,123.76,123.67,123.76,3800.0,101.4997,101.5407,101.4669,101.5407,3800.0
2015-05-26 14:35:00,123.78,123.82,123.68,123.77,3900.0,101.5572,101.59,101.4751,101.549,3900.0
2015-05-26 14:40:00,123.77,123.83,123.74,123.79,29400.0,101.549,101.5982,101.5243,101.5654,29400.0
2015-05-26 14:45:00,123.75,123.83,123.67,123.67,6800.0,101.5325,101.5982,101.4669,101.4669,6800.0
2015-05-26 14:50:00,123.66,123.69,123.59,123.6,4300.0,101.4587,101.4833,101.4013,101.4095,4300.0
2015-05-26 14:55:00,123.6,123.67,123.56,123.64,3300.0,101.4095,101.4669,101.3767,101.4423,3300.0
2015-05-26 15:00:00,123.62,123.79,123.62,123.79,2000.0,101.4259,101.5654,101.4259,101.5654,2000.0
2015-05-26 15:05:00,123.84,123.84,123.69,123.74,5800.0,101.6064,101.6064,101.4833,101.5243,5800.0
2015-05-26 15:10:00,123.72,123.77,123.67,123.76,2500.0,101.5079,101.549,101.4669,101.5407,2500.0
2015-05-26 15:15:00,123.78,123.88,123.73,123.77,5400.0,101.5572,101.6392,101.5161,101.549,5400.0
2015-05-26 15:20:00,123.77,123.84,123.76,123.84,3800.0,101.549,101.6064,101.5407,101.6064,3800.0
2015-05-26 15:25:00,123.8,123.83,123.69,123.73,8300.0,101.5736,101.5982,101.4833,101.5161,8300.0
2015-05-26 15:30:00,123.74,123.82,123.72,123.81,10100.0,101.5243,101.59,101.5079,101.5818,10100.0
2015-05-26 15:35:00,123.8,123.87,123.76,123.84,9600.0,101.5736,101.631,101.5407,101.6064,9600.0
2015-05-26 15:40:00,123.86,123.95,123.81,123.92,16300.0,101.6228,101.6966,101.5818,101.672,16300.0
2015-05-26 15:45:00,123.89,123.97,123.8,123.92,17600.0,101.6474,101.713,101.5736,101.672,17600.0
2015-05-26 15:50:00,123.91,123.98,123.88,123.96,32900.0,101.6638,101.7212,101.6392,101.7048,32900.0
2015-05-26 15:55:00,123.95,123.95,123.71,123.75,63500.0,101.6966,101.6966,101.4997,101.5325,63500.0
2015-05-27 09:30:00,124.0,124.41,123.78,124.17,17700.0,101.7377,102.074,101.5572,101.8771,17700.0
2015-05-27 09:35:00,124.26,124.49,124.08,124.1,5300.0,101.951,102.1397,101.8033,101.8197,5300.0
2015-05-27 09:40:00,124.21,124.57,124.21,124.34,4200.0,101.91,102.2053,101.91,102.0166,4200.0
2015-05-27 09:45:00,124.23,124.24,124.14,124.23,5400.0,101.9264,101.9346,101.8525,101.9264,5400.0
2015-05-27 09:50:00,124.23,124.76,124.2,124.62,9800.0,101.9264,102.3612,101.9018,102.2463,9800.0
2015-05-27 09:55:00,124.67,124.8,124.26,124.35,14900.0,102.2874,102.394,101.951,102.0248,14900.0
2015-05-27 10:00:00,124.42,124.44,123.92,123.98,27300.0,102.0823,102.0987,101.672,101.7212,27300.0
2015-05-27 10:05:00,123.98,124.12,123.93,124.04,7400.0,101.7212,101.8361,101.6802,101.7705,7400.0
2015-05-27 10:10:00,124.08,124.12,123.84,123.87,9200.0,101.8033,101.8361,101.6064,101.631,9200.0
2015-05-27 10:15:00,123.87,123.96,123.78,123.91,9600.0,101.631,101.7048,101.5572,101.6638,9600.0
2015-05-27 10:20:00,123.93,124.08,123.83,123.83,8300.0,101.6802,101.8033,101.5982,101.5982,8300.0
2015-05-27 10:25:00,123.88,124.0,123.86,124.0,5200.0,101.6392,101.7377,101.6228,101.7377,5200.0
2015-05-27 10:30:00,124.0,124.19,123.95,124.07,11200.0,101.7377,101.8935,101.6966,101.7951,11200.0
2015-05-27 10:35:00,124.07,124.27,124.05,124.27,9500.0,101.7951,101.9592,101.7787,101.9592,9500.0
2015-05-27 10:40:00,124.25,124.25,124.03,124.04,5000.0,101.9428,101.9428,101.7623,101.7705,5000.0
2015-05-27 10:45:00,124.1,124.23,124.09,124.15,21000.0,101.8197,101.9264,101.8115,101.8607,21000.0
2015-05-27 10:50:00,124.22,124.25,124.1,124.24,9000.0,101.9182,101.9428,101.8197,101.9346,9000.0
2015-05-27 10:55:00,124.27,124.48,124.24,124.44,6500.0,101.9592,102.1315,101.9346,102.0987,6500.0
2015-05-27 11:00:00,124.47,124.54,124.41,124.41,10800.0,102.1233,102.1807,102.074,102.074,10800.0
2015-05-27 11:05:00,124.43,124.43,124.32,124.34,4500.0,102.0905,102.0905,102.0002,102.0166,4500.0
2015-05-27 11:10:00,124.33,124.42,124.33,124.4,6300.0,102.0084,102.0823,102.0084,102.0658,6300.0
2015-05-27 11:15:00,124.38,124.42,124.23,124.23,2900.0,102.0494,102.0823,101.9264,101.9264,2900.0
2015-05-27 11:20:00,124.16,124.2,124.05,124.2,11900.0,101.8689,101.9018,101.7787,101.9018,11900.0
2015-05-27 11:25:00,124.15,124.36,124.15,124.36,4800.0,101.8607,102.033,101.8607,102.033,4800.0
2015-05-27 11:30:00,124.41,124.41,124.24,124.24,5700.0,102.074,102.074,101.9346,101.9346,5700.0
2015-05-27 11:35:00,124.26,124.36,124.26,124.36,2600.0,101.951,102.033,101.951,102.033,2600.0
2015-05-27 11:40:00,124.38,124.47,124.28,124.28,7500.0,102.0494,102.1233,101.9674,101.9674,7500.0
2015-05-27 11:45:00,124.31,124.31,124.15,124.16,8700.0,101.992,101.992,101.8607,101.8689,8700.0
2015-05-27 11:50:00,124.14,124.21,124.13,124.18,8200.0,101.8525,101.91,101.8443,101.8853,8200.0
2015-05-27 11:55:00,124.19,124.24,124.09,124.09,6700.0,101.8935,101.9346,101.8115,101.8115,6700.0
2015-05-27 12:00:00,124.08,124.25,124.08,124.22,5500.0,101.8033,101.9428,101.8033,101.9182,5500.0
2015-05-27 12:05:00,124.21,124.25,124.21,124.23,3100.0,101.91,101.9428,101.91,101.9264,3100.0
2015-05-27 12:10:00,124.25,124.27,124.22,124.26,6300.0,101.9428,101.9592,101.9182,101.951,6300.0
2015-05-27 12:15:00,124.26,124.35,124.21,124.35,6000.0,101.951,102.0248,101.91,102.0248,6000.0
2015-05-27 12:20:00,124.38,124.41,124.34,124.38,4600.0,102.0494,102.074,102.0166,102.0494,4600.0
2015-05-27 12:25:00,124.37,124.37,124.26,124.31,4400.0,102.0412,102.0412,101.951,101.992,4400.0
2015-05-27 12:30:00,124.29,124.31,124.21,124.22,4100.0,101.9756,101.992,101.91,101.9182,4100.0
2015-05-27 12:35:00,124.24,124.28,124.2,124.2,3300.0,101.9346,101.9674,101.9018,101.9018,3300.0
2015-05-27 12:40:00,124.15,124.22,124.13,124.21,3500.0,101.8607,101.9182,101.8443,101.91,3500.0
2015-05-27 12:45:00,124.2,124.21,124.15,124.16,3300.0,101.9018,101.91,101.8607,101.8689,3300.0
2015-05-27 12:50:00,124.16,124.25,124.16,124.25,2200.0,101.8689,101.9428,101.8689,101.9428,2200.0
2015-05-27 12:55:00,124.25,124.25,124.11,124.15,2800.0,101.9428,101.9428,101.8279,101.8607,2800.0
2015-05-27 13:00:00,124.16,124.19,124.12,124.14,3400.0,101.8689,101.8935,101.8361,101.8525,3400.0
2015-05-27 13:05:00,124.17,124.23,124.17,124.2,3600.0,101.8771,101.9264,101.8771,101.9018,3600.0
2015-05-27 13:10:00,124.21,124.25,124.16,124.21,7300.0,101.91,101.9428,101.8689,101.91,7300.0
2015-05-27 13:15:00,124.2,124.22,124.17,124.18,2800.0,101.9018,101.9182,101.8771,101.8853,2800.0
2015-05-27 13:20:00,124.19,124.41,124.18,124.41,4300.0,101.8935,102.074,101.8853,102.074,4300.0
2015-05-27 13:25:00,124.41,124.44,124.38,124.4,2400.0,102.074,102.0987,102.0494,102.0658,2400.0
2015-05-27 13:30:00,124.4,124.45,124.34,124.35,6300.0,102.0658,102.1069,102.0166,102.0248,6300.0
2015-05-27 13:35:00,124.36,124.46,124.36,124.4,6500.0,102.033,102.1151,102.033,102.0658,6500.0
2015-05-27 13:40:00,124.41,124.46,124.37,124.37,9300.0,102.074,102.1151,102.0412,102.0412,9300.0
2015-05-27 13:45:00,124.35,124.45,124.32,124.32,10300.0,102.0248,102.1069,102.0002,102.0002,10300.0
2015-05-27 13:50:00,124.33,124.4,124.32,124.38,2900.0,102.0084,102.0658,102.0002,102.0494,2900.0
2015-05-27 13:55:00,124.38,124.54,124.38,124.54,21400.0,102.0494,102.1807,102.0494,102.1807,21400.0
2015-05-27 14:00:00,124.55,124.73,124.54,124.7,1900.0,102.1889,102.3366,102.1807,102.312,1900.0
2015-05-27 14:05:00,124.7,124.74,124.62,124.62,3800.0,102.312,102.3448,102.2463,102.2463,3800.0
2015-05-27 14:10:00,124.61,124.61,124.4,124.41,1500.0,102.2381,102.2381,102.0658,102.074,1500.0
2015-05-27 14:15:00,124.44,124.44,124.33,124.39,62700.0,102.0987,102.0987,102.0084,102.0576,62700.0
2015-05-27 14:20:00,124.41,124.44,124.38,124.39,3500.0,102.074,102.0987,102.0494,102.0576,3500.0
2015-05-27 14:25:00,124.4,124.51,124.4,124.51,3200.0,102.0658,102.1561,102.0658,102.1561,3200.0
2015-05-27 14:30:00,124.51,124.56,124.37,124.4,4400.0,102.1561,102.1971,102.0412,102.0658,4400.0
2015-05-27 14:35:00,124.4,124.43,124.38,124.4,2700.0,102.0658,102.0905,102.0494,102.0658,2700.0
2015-05-27 14:40:00,124.4,124.42,124.38,124.39,7000.0,102.0658,102.0823,102.0494,102.0576,7000.0
2015-05-27 14:45:00,124.37,124.42,124.37,124.39,2600.0,102.0412,102.0823,102.0412,102.0576,2600.0
2015-05-27 14:50:00,124.39,124.43,124.34,124.41,6000.0,102.0576,102.0905,102.0166,102.074,6000.0
2015-05-27 14:55:00,124.4,124.42,124.35,124.42,4000.0,102.0658,102.0823,102.0248,102.0823,4000.0
2015-05-27 15:00:00,124.42,124.54,124.4,124.4,11500.0,102.0823,102.1807,102.0658,102.0658,11500.0
2015-05-27 15:05:00,124.41,124.49,124.4,124.47,5200.0,102.074,102.1397,102.0658,102.1233,5200.0
2015-05-27 15:10:00,124.47,124.54,124.41,124.52,3900.0,102.1233,102.1807,102.074,102.1643,3900.0
2015-05-27 15:15:00,124.53,124.62,124.5,124.55,48800.0,102.1725,102.2463,102.1479,102.1889,48800.0
2015-05-27 15:20:00,124.56,124.61,124.53,124.61,9600.0,102.1971,102.2381,102.1725,102.2381,9600.0
2015-05-27 15:25:00,124.6,124.6,124.53,124.56,19000.0,102.2299,102.2299,102.1725,102.1971,19000.0
2015-05-27 15:30:00,124.57,124.64,124.54,124.64,7300.0,102.2053,102.2628,102.1807,102.2628,7300.0
2015-05-27 15:35:00,124.63,124.72,124.62,124.69,20600.0,102.2546,102.3284,102.2463,102.3038,20600.0
2015-05-27 15:40:00,124.7,124.72,124.61,124.7,13800.0,102.312,102.3284,102.2381,102.312,13800.0
2015-05-27 15:45:00,124.72,124.74,124.65,124.73,22900.0,102.3284,102.3448,102.271,102.3366,22900.0
2015-05-27 15:50:00,124.73,124.84,124.71,124.71,19700.0,102.3366,102.4268,102.3202,102.3202,19700.0
2015-05-27 15:55:00,124.71,124.74,124.64,124.64,15900.0,102.3202,102.3448,102.2628,102.2628,15900.0
2015-05-28 09:30:00,124.04,124.7,124.04,124.34,9700.0,101.7705,102.312,101.7705,102.0166,9700.0
2015-05-28 09:35:00,124.44,124.69,124.18,124.51,6500.0,102.0987,102.3038,101.8853,102.1561,6500.0
2015-05-28 09:40:00,124.37,124.67,124.37,124.67,900.0,102.0412,102.2874,102.0412,102.2874,900.0
2015-05-28 09:45:00,124.54,124.67,124.47,124.51,5100.0,102.1807,102.2874,102.1233,102.1561,5100.0
2015-05-28 09:50:00,124.49,124.53,124.33,124.51,5800.0,102.1397,102.1725,102.0084,102.1561,5800.0
2015-05-28 09:55:00,124.37,124.44,124.28,124.37,9400.0,102.0412,102.0987,101.9674,102.0412,9400.0
2015-05-28 10:00:00,124.28,124.28,124.03,124.03,10800.0,101.9674,101.9674,101.7623,101.7623,10800.0
2015-05-28 10:05:00,124.06,124.16,124.03,124.16,3800.0,101.7869,101.8689,101.7623,101.8689,3800.0
2015-05-28 10:10:00,124.16,124.16,123.94,124.07,8100.0,101.8689,101.8689,101.6884,101.7951,8100.0
2015-05-28 10:15:00,124.1,124.21,124.06,124.21,10800.0,101.8197,101.91,101.7869,101.91,10800.0
2015-05-28 10:20:00,124.25,124.36,124.15,124.18,4900.0,101.9428,102.033,101.8607,101.8853,4900.0
2015-05-28 10:25:00,124.23,124.29,124.13,124.24,6500.0,101.9264,101.9756,101.8443,101.9346,6500.0
2015-05-28 10:30:00,124.24,124.24,124.05,124.14,12800.0,101.9346,101.9346,101.7787,101.8525,12800.0
2015-05-28 10:35:00,124.1,124.22,124.05,124.22,2500.0,101.8197,101.9182,101.7787,101.9182,2500.0
2015-05-28 10:40:00,124.26,124.31,124.18,124.24,3200.0,101.951,101.992,101.8853,101.9346,3200.0
2015-05-28 10:45:00,124.28,124.28,124.15,124.15,2800.0,101.9674,101.9674,101.8607,101.8607,2800.0
2015-05-28 10:50:00,124.16,124.19,124.15,124.17,600.0,101.8689,101.8935,101.8607,101.8771,600.0
2015-05-28 10:55:00,124.23,124.23,124.19,124.2,3600.0,101.9264,101.9264,101.8935,101.9018,3600.0
2015-05-28 11:00:00,124.21,124.37,124.19,124.21,14500.0,101.91,102.0412,101.8935,101.91,14500.0
2015-05-28 11:05:00,124.2,124.25,124.17,124.22,2300.0,101.9018,101.9428,101.8771,101.9182,2300.0
2015-05-28 11:10:00,124.25,124.44,124.22,124.44,5600.0,101.9428,102.0987,101.9182,102.0987,5600.0
2015-05-28 11:15:00,124.45,124.55,124.3,124.31,6800.0,102.1069,102.1889,101.9838,101.992,6800.0
2015-05-28 11:20:00,124.35,124.45,124.31,124.39,6100.0,102.0248,102.1069,101.992,102.0576,6100.0
2015-05-28 11:25:00,124.36,124.37,124.17,124.21,8800.0,102.033,102.0412,101.8771,101.91,8800.0
2015-05-28 11:30:00,124.23,124.29,124.2,124.29,1900.0,101.9264,101.9756,101.9018,101.9756,1900.0
2015-05-28 11:35:00,124.3,124.3,124.19,124.19,3900.0,101.9838,101.9838,101.8935,101.8935,3900.0
2015-05-28 11:40:00,124.2,124.28,124.18,124.19,5600.0,101.9018,101.9674,101.8853,101.8935,5600.0
2015-05-28 11:45:00,124.18,124.23,124.0,124.04,12100.0,101.8853,101.9264,101.7377,101.7705,12100.0
2015-05-28 11:50:00,124.03,124.08,124.0,124.08,10200.0,101.7623,101.8033,101.7377,101.8033,10200.0
2015-05-28 11:55:00,124.06,124.07,124.04,124.07,2200.0,101.7869,101.7951,101.7705,101.7951,2200.0
2015-05-28 12:00:00,124.06,124.13,124.03,124.13,4100.0,101.7869,101.8443,101.7623,101.8443,4100.0
2015-05-28 12:05:00,124.15,124.15,124.04,124.04,4200.0,101.8607,101.8607,101.7705,101.7705,4200.0
2015-05-28 12:10:00,124.06,124.08,124.03,124.08,2400.0,101.7869,101.8033,101.7623,101.8033,2400.0
2015-05-28 12:15:00,124.08,124.13,124.08,124.12,4100.0,101.8033,101.8443,101.8033,101.8361,4100.0
2015-05-28 12:20:00,124.11,124.18,124.08,124.16,4000.0,101.8279,101.8853,101.8033,101.8689,4000.0
2015-05-28 12:25:00,124.14,124.15,124.04,124.07,4100.0,101.8525,101.8607,101.7705,101.7951,4100.0
2015-05-28 12:30:00,124.05,124.05,123.9,123.9,5400.0,101.7787,101.7787,101.6556,101.6556,5400.0
2015-05-28 12:35:00,123.91,123.92,123.86,123.9,3300.0,101.6638,101.672,101.6228,101.6556,3300.0
2015-05-28 12:40:00,123.9,123.98,123.89,123.98,3700.0,101.6556,101.7212,101.6474,101.7212,3700.0
2015-05-28 12:45:00,123.98,123.99,123.9,123.99,4200.0,101.7212,101.7295,101.6556,101.7295,4200.0
2015-05-28 12:50:00,123.99,123.99,123.91,123.91,1800.0,101.7295,101.7295,101.6638,101.6638,1800.0
2015-05-28 12:55:00,123.93,123.97,123.89,123.89,1800.0,101.6802,101.713,101.6474,101.6474,1800.0
2015-05-28 13:00:00,123.9,123.96,123.9,123.94,1200.0,101.6556,101.7048,101.6556,101.6884,1200.0
2015-05-28 13:05:00,123.96,124.04,123.96,123.97,6300.0,101.7048,101.7705,101.7048,101.713,6300.0
2015-05-28 13:10:00,123.94,123.94,123.88,123.91,2800.0,101.6884,101.6884,101.6392,101.6638,2800.0
2015-05-28 13:15:00,123.91,123.92,123.83,123.87,3100.0,101.6638,101.672,101.5982,101.631,3100.0
2015-05-28 13:20:00,123.88,123.9,123.87,123.89,2900.0,101.6392,101.6556,101.631,101.6474,2900.0
2015-05-28 13:25:00,123.94,123.96,123.92,123.92,5100.0,101.6884,101.7048,101.672,101.672,5100.0
2015-05-28 13:30:00,123.93,123.93,123.84,123.87,5200.0,101.6802,101.6802,101.6064,101.631,5200.0
2015-05-28 13:35:00,123.88,123.89,123.8,123.84,13000.0,101.6392,101.6474,101.5736,101.6064,13000.0
2015-05-28 13:40:00,123.83,123.85,123.79,123.82,8500.0,101.5982,101.6146,101.5654,101.59,8500.0
2015-05-28 13:45:00,123.83,123.83,123.76,123.79,4200.0,101.5982,101.5982,101.5407,101.5654,4200.0
2015-05-28 13:50:00,123.8,123.81,123.77,123.8,3100.0,101.5736,101.5818,101.549,101.5736,3100.0
2015-05-28 13:55:00,123.81,123.81,123.75,123.75,2800.0,101.5818,101.5818,101.5325,101.5325,2800.0
2015-05-28 14:00:00,123.75,123.75,123.67,123.67,3600.0,101.5325,101.5325,101.4669,101.4669,3600.0
2015-05-28 14:05:00,123.67,123.74,123.64,123.74,6000.0,101.4669,101.5243,101.4423,101.5243,6000.0
2015-05-28 14:10:00,123.74,123.8,123.74,123.79,13900.0,101.5243,101.5736,101.5243,101.5654,13900.0
2015-05-28 14:15:00,123.79,123.8,123.71,123.77,6900.0,101.5654,101.5736,101.4997,101.549,6900.0
2015-05-28 14:20:00,123.8,123.93,123.79,123.87,8600.0,101.5736,101.6802,101.5654,101.631,8600.0
2015-05-28 14:25:00,123.88,124.0,123.88,123.97,5500.0,101.6392,101.7377,101.6392,101.713,5500.0
2015-05-28 14:30:00,123.97,123.98,123.85,123.86,5400.0,101.713,101.7212,101.6146,101.6228,5400.0
2015-05-28 14:35:00,123.86,123.98,123.86,123.94,4600.0,101.6228,101.7212,101.6228,101.6884,4600.0
2015-05-28 14:40:00,123.93,123.93,123.85,123.89,6400.0,101.6802,101.6802,101.6146,101.6474,6400.0
2015-05-28 14:45:00,123.89,123.9,123.83,123.89,6100.0,101.6474,101.6556,101.5982,101.6474,6100.0
2015-05-28 14:50:00,123.9,123.93,123.9,123.92,5100.0,101.6556,101.6802,101.6556,101.672,5100.0
2015-05-28 14:55:00,123.93,123.97,123.92,123.97,8500.0,101.6802,101.713,101.672,101.713,8500.0
2015-05-28 15:00:00,123.97,123.97,123.94,123.95,5700.0,101.713,101.713,101.6884,101.6966,5700.0
2015-05-28 15:05:00,123.95,123.95,123.84,123.86,6300.0,101.6966,101.6966,101.6064,101.6228,6300.0
2015-05-28 15:10:00,123.87,123.88,123.84,123.87,6500.0,101.631,101.6392,101.6064,101.631,6500.0
2015-05-28 15:15:00,123.87,123.9,123.8,123.8,9900.0,101.631,101.6556,101.5736,101.5736,9900.0
2015-05-28 15:20:00,123.8,123.81,123.74,123.75,9700.0,101.5736,101.5818,101.5243,101.5325,9700.0
2015-05-28 15:25:00,123.75,123.77,123.67,123.7,11400.0,101.5325,101.549,101.4669,101.4915,11400.0
2015-05-28 15:30:00,123.72,123.84,123.72,123.84,11700.0,101.5079,101.6064,101.5079,101.6064,11700.0
2015-05-28 15:35:00,123.85,123.91,123.84,123.91,12700.0,101.6146,101.6638,101.6064,101.6638,12700.0
2015-05-28 15:40:00,123.9,123.9,123.83,123.85,11000.0,101.6556,101.6556,101.5982,101.6146,11000.0
2015-05-28 15:45:00,123.87,123.9,123.83,123.84,22300.0,101.631,101.6556,101.5982,101.6064,22300.0
2015-05-28 15:50:00,123.85,123.92,123.84,123.92,21900.0,101.6146,101.672,101.6064,101.672,21900.0
2015-05-28 15:55:00,123.93,123.94,123.82,123.82,76200.0,101.6802,101.6884,101.59,101.59,76200.0
2015-05-29 09:30:00,123.83,123.83,123.15,123.23,9300.0,101.5982,101.5982,101.0403,101.1059,9300.0
2015-05-29 09:35:00,123.36,123.75,123.15,123.75,8200.0,101.2126,101.5325,101.0403,101.5325,8200.0
2015-05-29 09:40:00,123.74,123.76,123.4,123.6,5600.0,101.5243,101.5407,101.2454,101.4095,5600.0
2015-05-29 09:45:00,123.41,123.48,123.3,123.48,2400.0,101.2536,101.311,101.1633,101.311,2400.0
2015-05-29 09:50:00,123.36,123.54,123.3,123.3,1100.0,101.2126,101.3602,101.1633,101.1633,1100.0
2015-05-29 09:55:00,123.32,123.39,123.25,123.25,2800.0,101.1797,101.2372,101.1223,101.1223,2800.0
2015-05-29 10:00:00,123.23,123.38,123.23,123.31,3300.0,101.1059,101.229,101.1059,101.1715,3300.0
2015-05-29 10:05:00,123.28,123.43,123.11,123.2,10100.0,101.1469,101.27,101.0074,101.0813,10100.0
2015-05-29 10:10:00,123.19,123.19,123.09,123.09,3400.0,101.0731,101.0731,100.991,100.991,3400.0
2015-05-29 10:15:00,123.06,123.29,122.99,123.29,4600.0,100.9664,101.1551,100.909,101.1551,4600.0
2015-05-29 10:20:00,123.34,123.41,123.26,123.26,5100.0,101.1962,101.2536,101.1305,101.1305,5100.0
2015-05-29 10:25:00,123.32,123.32,123.19,123.19,2100.0,101.1797,101.1797,101.0731,101.0731,2100.0
2015-05-29 10:30:00,123.16,123.29,123.03,123.26,4000.0,101.0485,101.1551,100.9418,101.1305,4000.0
2015-05-29 10:35:00,123.26,123.26,122.87,123.15,12400.0,101.1305,101.1305,100.8105,101.0403,12400.0
2015-05-29 10:40:00,123.16,123.21,123.01,123.01,5900.0,101.0485,101.0895,100.9254,100.9254,5900.0
2015-05-29 10:45:00,122.94,122.94,122.7,122.74,3600.0,100.868,100.868,100.6711,100.7039,3600.0
2015-05-29 10:50:00,122.73,122.8,122.59,122.8,6500.0,100.6957,100.7531,100.5808,100.7531,6500.0
2015-05-29 10:55:00,122.79,122.79,122.6,122.71,4800.0,100.7449,100.7449,100.589,100.6793,4800.0
2015-05-29 11:00:00,122.69,122.69,122.56,122.61,4300.0,100.6628,100.6628,100.5562,100.5972,4300.0
2015-05-29 11:05:00,122.62,122.66,122.36,122.37,6400.0,100.6054,100.6382,100.3921,100.4003,6400.0
2015-05-29 11:10:00,122.41,122.5,122.37,122.38,3200.0,100.4331,100.507,100.4003,100.4085,3200.0
2015-05-29 11:15:00,122.33,122.41,122.25,122.33,5300.0,100.3675,100.4331,100.3018,100.3675,5300.0
2015-05-29 11:20:00,122.37,122.61,122.35,122.61,8000.0,100.4003,100.5972,100.3839,100.5972,8000.0
2015-05-29 11:25:00,122.6,122.63,122.54,122.63,8000.0,100.589,100.6136,100.5398,100.6136,8000.0
2015-05-29 11:30:00,122.62,122.62,122.45,122.52,4200.0,100.6054,100.6054,100.4659,100.5234,4200.0
2015-05-29 11:35:00,122.58,122.65,122.43,122.65,4600.0,100.5726,100.63,100.4495,100.63,4600.0
2015-05-29 11:40:00,122.66,122.98,122.66,122.89,2000.0,100.6382,100.9008,100.6382,100.8269,2000.0
2015-05-29 11:45:00,122.83,122.89,122.82,122.85,1400.0,100.7777,100.8269,100.7695,100.7941,1400.0
2015-05-29 11:50:00,122.81,122.82,122.73,122.8,1700.0,100.7613,100.7695,100.6957,100.7531,1700.0
2015-05-29 11:55:00,122.8,122.8,122.65,122.79,7700.0,100.7531,100.7531,100.63,100.7449,7700.0
2015-05-29 12:00:00,122.76,122.99,122.76,122.99,1100.0,100.7203,100.909,100.7203,100.909,1100.0
2015-05-29 12:05:00,122.93,122.97,122.87,122.92,2900.0,100.8598,100.8926,100.8105,100.8516,2900.0
2015-05-29 12:10:00,122.96,122.96,122.83,122.84,1500.0,100.8844,100.8844,100.7777,100.7859,1500.0
2015-05-29 12:15:00,122.83,122.9,122.73,122.74,1600.0,100.7777,100.8351,100.6957,100.7039,1600.0
2015-05-29 12:20:00,122.74,122.84,122.74,122.84,1900.0,100.7039,100.7859,100.7039,100.7859,1900.0
2015-05-29 12:25:00,122.84,122.93,122.84,122.93,1500.0,100.7859,100.8598,100.7859,100.8598,1500.0
2015-05-29 12:30:00,122.93,123.1,122.93,123.03,6000.0,100.8598,100.9992,100.8598,100.9418,6000.0
2015-05-29 12:35:00,123.0,123.0,122.91,123.0,1500.0,100.9172,100.9172,100.8434,100.9172,1500.0
2015-05-29 12:40:00,123.0,123.02,122.87,122.87,1800.0,100.9172,100.9336,100.8105,100.8105,1800.0
2015-05-29 12:45:00,122.92,123.16,122.92,123.11,18000.0,100.8516,101.0485,100.8516,101.0074,18000.0
2015-05-29 12:50:00,123.08,123.14,123.06,123.12,3800.0,100.9828,101.0321,100.9664,101.0156,3800.0
2015-05-29 12:55:00,123.14,123.17,123.1,123.12,1800.0,101.0321,101.0567,100.9992,101.0156,1800.0
2015-05-29 13:00:00,123.09,123.09,123.03,123.05,1100.0,100.991,100.991,100.9418,100.9582,1100.0
2015-05-29 13:05:00,123.06,123.09,123.01,123.05,1500.0,100.9664,100.991,100.9254,100.9582,1500.0
2015-05-29 13:10:00,123.04,123.05,123.03,123.05,1000.0,100.95,100.9582,100.9418,100.9582,1000.0
2015-05-29 13:15:00,123.05,123.11,123.0,123.06,4800.0,100.9582,101.0074,100.9172,100.9664,4800.0
2015-05-29 13:20:00,123.08,123.19,123.08,123.19,8100.0,100.9828,101.0731,100.9828,101.0731,8100.0
2015-05-29 13:25:00,123.14,123.17,123.11,123.11,900.0,101.0321,101.0567,101.0074,101.0074,900.0
2015-05-29 13:30:00,123.15,123.15,123.02,123.03,2100.0,101.0403,101.0403,100.9336,100.9418,2100.0
2015-05-29 13:35:00,123.05,123.07,123.0,123.04,2300.0,100.9582,100.9746,100.9172,100.95,2300.0
2015-05-29 13:40:00,123.06,123.06,122.99,123.01,2300.0,100.9664,100.9664,100.909,100.9254,2300.0
2015-05-29 13:45:00,123.04,123.15,123.04,123.15,1100.0,100.95,101.0403,100.95,101.0403,1100.0
2015-05-29 13:50:00,123.16,123.17,123.05,123.05,2200.0,101.0485,101.0567,100.9582,100.9582,2200.0
2015-05-29 13:55:00,123.08,123.11,123.03,123.04,2500.0,100.9828,101.0074,100.9418,100.95,2500.0
2015-05-29 14:00:00,123.02,123.08,122.99,123.01,2000.0,100.9336,100.9828,100.909,100.9254,2000.0
2015-05-29 14:05:00,123.02,123.12,123.0,123.0,1700.0,100.9336,101.0156,100.9172,100.9172,1700.0
2015-05-29 14:10:00,122.98,123.02,122.93,123.02,3900.0,100.9008,100.9336,100.8598,100.9336,3900.0
2015-05-29 14:15:00,123.02,123.04,122.98,122.98,6500.0,100.9336,100.95,100.9008,100.9008,6500.0
2015-05-29 14:20:00,122.99,122.99,122.92,122.97,8000.0,100.909,100.909,100.8516,100.8926,8000.0
2015-05-29 14:25:00,122.99,123.13,122.96,123.08,8100.0,100.909,101.0239,100.8844,100.9828,8100.0
2015-05-29 14:30:00,123.05,123.08,122.98,122.99,3800.0,100.9582,100.9828,100.9008,100.909,3800.0
2015-05-29 14:35:00,123.0,123.08,122.98,123.07,3300.0,100.9172,100.9828,100.9008,100.9746,3300.0
2015-05-29 14:40:00,123.07,123.09,122.98,123.03,3200.0,100.9746,100.991,100.9008,100.9418,3200.0
2015-05-29 14:45:00,123.04,123.05,122.96,122.99,5500.0,100.95,100.9582,100.8844,100.909,5500.0
2015-05-29 14:50:00,123.0,123.13,123.0,123.13,1500.0,100.9172,101.0239,100.9172,101.0239,1500.0
2015-05-29 14:55:00,123.15,123.15,123.07,123.11,4400.0,101.0403,101.0403,100.9746,101.0074,4400.0
2015-05-29 15:00:00,123.09,123.1,123.0,123.0,3500.0,100.991,100.9992,100.9172,100.9172,3500.0
2015-05-29 15:05:00,123.0,123.1,122.96,123.06,14300.0,100.9172,100.9992,100.8844,100.9664,14300.0
2015-05-29 15:10:00,123.05,123.16,123.05,123.13,11500.0,100.9582,101.0485,100.9582,101.0239,11500.0
2015-05-29 15:15:00,123.1,123.12,123.06,123.08,2800.0,100.9992,101.0156,100.9664,100.9828,2800.0
2015-05-29 15:20:00,123.14,123.15,123.02,123.09,6900.0,101.0321,101.0403,100.9336,100.991,6900.0
2015-05-29 15:25:00,123.09,123.15,123.02,123.12,9700.0,100.991,101.0403,100.9336,101.0156,9700.0
2015-05-29 15:30:00,123.12,123.15,122.98,123.03,9900.0,101.0156,101.0403,100.9008,100.9418,9900.0
2015-05-29 15:35:00,123.01,123.06,122.99,123.06,9100.0,100.9254,100.9664,100.909,100.9664,9100.0
2015-05-29 15:40:00,123.07,123.26,123.04,123.24,15000.0,100.9746,101.1305,100.95,101.1141,15000.0
2015-05-29 15:45:00,123.22,123.25,123.16,123.17,18900.0,101.0977,101.1223,101.0485,101.0567,18900.0
2015-05-29 15:50:00,123.15,123.19,123.1,123.15,16600.0,101.0403,101.0731,100.9992,101.0403,16600.0
2015-05-29 15:55:00,123.15,123.16,122.89,122.9,91500.0,101.0403,101.0485,100.8269,100.8351,91500.0
2015-06-01 09:30:00,122.79,123.36,122.66,122.84,38132.0,100.7449,101.2126,100.6382,100.7859,38132.0
2015-06-01 09:35:00,122.76,122.96,122.32,122.85,27714.0,100.7203,100.8844,100.3593,100.7941,27714.0
2015-06-01 09:40:00,122.85,123.12,122.85,123.1,9218.0,100.7941,101.0156,100.7941,100.9992,9218.0
2015-06-01 09:45:00,123.03,123.21,122.91,123.08,20213.0,100.9418,101.0895,100.8434,100.9828,20213.0
2015-06-01 09:50:00,123.1,123.45,122.95,123.4,15637.0,100.9992,101.2864,100.8762,101.2454,15637.0
2015-06-01 09:55:00,123.4,123.81,123.35,123.39,9833.0,101.2454,101.5818,101.2044,101.2372,9833.0
2015-06-01 10:00:00,123.27,123.56,122.98,123.54,3899.0,101.1387,101.3767,100.9008,101.3602,3899.0
2015-06-01 10:05:00,123.55,123.68,123.46,123.68,9166.0,101.3684,101.4751,101.2946,101.4751,9166.0
2015-06-01 10:10:00,123.71,123.78,123.36,123.36,11776.0,101.4997,101.5572,101.2126,101.2126,11776.0
2015-06-01 10:15:00,123.28,123.38,123.02,123.04,10776.0,101.1469,101.229,100.9336,100.95,10776.0
2015-06-01 10:20:00,123.04,123.26,123.0,123.21,9966.0,100.95,101.1305,100.9172,101.0895,9966.0
2015-06-01 10:25:00,123.18,123.32,123.12,123.28,9065.0,101.0649,101.1797,101.0156,101.1469,9065.0
2015-06-01 10:30:00,123.25,123.31,123.05,123.22,9647.0,101.1223,101.1715,100.9582,101.0977,9647.0
2015-06-01 10:35:00,123.16,123.24,122.99,123.13,5792.0,101.0485,101.1141,100.909,101.0239,5792.0
2015-06-01 10:40:00,123.05,123.11,122.99,123.02,6825.0,100.9582,101.0074,100.909,100.9336,6825.0
2015-06-01 10:45:00,122.99,123.14,122.96,123.12,9508.0,100.909,101.0321,100.8844,101.0156,9508.0
2015-06-01 10:50:00,123.08,123.23,123.03,123.05,12546.0,100.9828,101.1059,100.9418,100.9582,12546.0
2015-06-01 10:55:00,123.07,123.58,123.04,123.48,23804.0,100.9746,101.3931,100.95,101.311,23804.0
2015-06-01 11:00:00,123.48,123.58,123.41,123.57,4860.0,101.311,101.3931,101.2536,101.3849,4860.0
2015-06-01 11:05:00,123.59,123.78,123.59,123.73,7714.0,101.4013,101.5572,101.4013,101.5161,7714.0
2015-06-01 11:10:00,123.69,123.69,123.44,123.45,10054.0,101.4833,101.4833,101.2782,101.2864,10054.0
2015-06-01 11:15:00,123.44,123.51,123.39,123.39,10070.0,101.2782,101.3356,101.2372,101.2372,10070.0
2015-06-01 11:20:00,123.33,123.53,123.3,123.44,19644.0,101.1879,101.352,101.1633,101.2782,19644.0
2015-06-01 11:25:00,123.46,123.53,123.39,123.45,17354.0,101.2946,101.352,101.2372,101.2864,17354.0
2015-06-01 11:30:00,123.46,123.59,123.37,123.59,14382.0,101.2946,101.4013,101.2208,101.4013,14382.0
2015-06-01 11:35:00,123.57,123.57,123.39,123.52,11679.0,101.3849,101.3849,101.2372,101.3438,11679.0
2015-06-01 11:40:00,123.51,123.62,123.5,123.59,7981.0,101.3356,101.4259,101.3274,101.4013,7981.0
2015-06-01 11:45:00,123.58,123.58,123.45,123.56,5601.0,101.3931,101.3931,101.2864,101.3767,5601.0
2015-06-01 11:50:00,123.51,123.55,123.47,123.53,6307.0,101.3356,101.3684,101.3028,101.352,6307.0
2015-06-01 11:55:00,123.52,123.55,123.43,123.53,6240.0,101.3438,101.3684,101.27,101.352,6240.0
2015-06-01 12:00:00,123.5,123.72,123.5,123.72,8561.0,101.3274,101.5079,101.3274,101.5079,8561.0
2015-06-01 12:05:00,123.74,123.87,123.73,123.85,6996.0,101.5243,101.631,101.5161,101.6146,6996.0
2015-06-01 12:10:00,123.87,123.89,123.8,123.8,5155.0,101.631,101.6474,101.5736,101.5736,5155.0
2015-06-01 12:15:00,123.83,123.95,123.78,123.95,4671.0,101.5982,101.6966,101.5572,101.6966,4671.0
2015-06-01 12:20:00,124.04,124.05,123.85,123.89,4300.0,101.7705,101.7787,101.6146,101.6474,4300.0
2015-06-01 12:25:00,123.93,124.18,123.93,124.1,3008.0,101.6802,101.8853,101.6802,101.8197,3008.0
2015-06-01 12:30:00,124.13,124.2,124.02,124.03,3300.0,101.8443,101.9018,101.7541,101.7623,3300.0
2015-06-01 12:35:00,123.98,124.08,123.96,124.05,2463.0,101.7212,101.8033,101.7048,101.7787,2463.0
2015-06-01 12:40:00,124.08,124.08,123.97,124.05,3622.0,101.8033,101.8033,101.713,101.7787,3622.0
2015-06-01 12:45:00,124.05,124.13,124.04,124.11,3700.0,101.7787,101.8443,101.7705,101.8279,3700.0
2015-06-01 12:50:00,124.12,124.2,124.06,124.16,2900.0,101.8361,101.9018,101.7869,101.8689,2900.0
2015-06-01 12:55:00,124.17,124.25,124.17,124.23,3421.0,101.8771,101.9428,101.8771,101.9264,3421.0
2015-06-01 13:00:00,124.24,124.29,124.18,124.18,2286.0,101.9346,101.9756,101.8853,101.8853,2286.0
2015-06-01 13:05:00,124.14,124.18,124.05,124.05,3456.0,101.8525,101.8853,101.7787,101.7787,3456.0
2015-06-01 13:10:00,124.06,124.13,124.05,124.06,2500.0,101.7869,101.8443,101.7787,101.7869,2500.0
2015-06-01 13:15:00,124.02,124.08,123.99,124.02,4230.0,101.7541,101.8033,101.7295,101.7541,4230.0
2015-06-01 13:20:00,124.05,124.06,123.95,124.04,4918.0,101.7787,101.7869,101.6966,101.7705,4918.0
2015-06-01 13:25:00,124.07,124.11,124.02,124.11,4370.0,101.7951,101.8279,101.7541,101.8279,4370.0
2015-06-01 13:30:00,124.1,124.17,124.08,124.08,4400.0,101.8197,101.8771,101.8033,101.8033,4400.0
2015-06-01 13:35:00,124.04,124.32,124.04,124.31,4700.0,101.7705,102.0002,101.7705,101.992,4700.0
2015-06-01 13:40:00,124.3,124.35,124.26,124.35,4448.0,101.9838,102.0248,101.951,102.0248,4448.0
2015-06-01 13:45:00,124.34,124.46,124.34,124.46,6200.0,102.0166,102.1151,102.0166,102.1151,6200.0
2015-06-01 13:50:00,124.43,124.48,124.31,124.33,4846.0,102.0905,102.1315,101.992,102.0084,4846.0
2015-06-01 13:55:00,124.31,124.39,124.23,124.35,6112.0,101.992,102.0576,101.9264,102.0248,6112.0
2015-06-01 14:00:00,124.36,124.43,124.34,124.36,2800.0,102.033,102.0905,102.0166,102.033,2800.0
2015-06-01 14:05:00,124.35,124.46,124.35,124.39,5061.0,102.0248,102.1151,102.0248,102.0576,5061.0
2015-06-01 14:10:00,124.38,124.39,124.32,124.33,4664.0,102.0494,102.0576,102.0002,102.0084,4664.0
2015-06-01 14:15:00,124.32,124.44,124.3,124.44,2456.0,102.0002,102.0987,101.9838,102.0987,2456.0
2015-06-01 14:20:00,124.39,124.42,124.26,124.32,11156.0,102.0576,102.0823,101.951,102.0002,11156.0
2015-06-01 14:25:00,124.31,124.31,124.16,124.16,12231.0,101.992,101.992,101.8689,101.8689,12231.0
2015-06-01 14:30:00,124.14,124.35,124.13,124.26,4910.0,101.8525,102.0248,101.8443,101.951,4910.0
2015-06-01 14:35:00,124.25,124.26,124.16,124.16,6761.0,101.9428,101.951,101.8689,101.8689,6761.0
2015-06-01 14:40:00,124.14,124.27,124.1,124.27,6300.0,101.8525,101.9592,101.8197,101.9592,6300.0
2015-06-01 14:45:00,124.27,124.3,124.11,124.16,7982.0,101.9592,101.9838,101.8279,101.8689,7982.0
2015-06-01 14:50:00,124.11,124.17,124.06,124.14,2297.0,101.8279,101.8771,101.7869,101.8525,2297.0
2015-06-01 14:55:00,124.16,124.16,124.06,124.08,4257.0,101.8689,101.8689,101.7869,101.8033,4257.0
2015-06-01 15:00:00,124.09,124.17,124.08,124.12,6200.0,101.8115,101.8771,101.8033,101.8361,6200.0
2015-06-01 15:05:00,124.09,124.09,124.02,124.05,3935.0,101.8115,101.8115,101.7541,101.7787,3935.0
2015-06-01 15:10:00,124.05,124.07,124.0,124.07,8025.0,101.7787,101.7951,101.7377,101.7951,8025.0
2015-06-01 15:15:00,124.08,124.09,123.98,123.98,6309.0,101.8033,101.8115,101.7212,101.7212,6309.0
2015-06-01 15:20:00,123.96,124.06,123.95,124.03,6030.0,101.7048,101.7869,101.6966,101.7623,6030.0
2015-06-01 15:25:00,124.02,124.09,124.02,124.07,10520.0,101.7541,101.8115,101.7541,101.7951,10520.0
2015-06-01 15:30:00,124.05,124.07,124.01,124.05,17024.0,101.7787,101.7951,101.7459,101.7787,17024.0
2015-06-01 15:35:00,124.07,124.08,124.04,124.06,12774.0,101.7951,101.8033,101.7705,101.7869,12774.0
2015-06-01 15:40:00,124.06,124.08,124.03,124.08,16217.0,101.7869,101.8033,101.7623,101.8033,16217.0
2015-06-01 15:45:00,124.07,124.12,123.97,124.11,34421.0,101.7951,101.8361,101.713,101.8279,34421.0
2015-06-01 15:50:00,124.11,124.11,123.91,123.92,14253.0,101.8279,101.8279,101.6638,101.672,14253.0
2015-06-01 15:55:00,123.92,123.92,123.78,123.84,39130.0,101.672,101.672,101.5572,101.6064,39130.0
2015-06-02 09:30:00,123.83,124.07,123.24,123.99,37487.0,101.5982,101.7951,101.1141,101.7295,37487.0
2015-06-02 09:35:00,124.01,124.09,123.78,123.95,22048.0,101.7459,101.8115,101.5572,101.6966,22048.0
2015-06-02 09:40:00,123.95,124.15,123.82,124.13,15253.0,101.6966,101.8607,101.59,101.8443,15253.0
2015-06-02 09:45:00,124.17,124.17,123.83,123.92,6327.0,101.8771,101.8771,101.5982,101.672,6327.0
2015-06-02 09:50:00,123.83,124.15,123.6,124.15,10800.0,101.5982,101.8607,101.4095,101.8607,10800.0
2015-06-02 09:55:00,124.14,124.41,124.14,124.41,63710.0,101.8525,102.074,101.8525,102.074,63710.0
2015-06-02 10:00:00,124.36,124.67,124.33,124.54,11286.0,102.033,102.2874,102.0084,102.1807,11286.0
2015-06-02 10:05:00,124.58,124.6,124.53,124.54,2925.0,102.2135,102.2299,102.1725,102.1807,2925.0
2015-06-02 10:10:00,124.57,124.75,124.47,124.52,5745.0,102.2053,102.353,102.1233,102.1643,5745.0
2015-06-02 10:15:00,124.52,124.85,124.52,124.8,14768.0,102.1643,102.4351,102.1643,102.394,14768.0
2015-06-02 10:20:00,124.79,125.08,124.79,125.0,17775.0,102.3858,102.6238,102.3858,102.5581,17775.0
2015-06-02 10:25:00,125.02,125.07,124.98,125.04,6574.0,102.5745,102.6156,102.5417,102.5909,6574.0
2015-06-02 10:30:00,125.05,125.21,125.03,125.12,4300.0,102.5991,102.7304,102.5827,102.6566,4300.0
2015-06-02 10:35:00,125.12,125.47,125.12,125.47,10171.0,102.6566,102.9437,102.6566,102.9437,10171.0
2015-06-02 10:40:00,125.44,125.55,125.4,125.53,10682.0,102.9191,103.0094,102.8863,102.993,10682.0
2015-06-02 10:45:00,125.55,125.66,125.55,125.63,10589.0,103.0094,103.0996,103.0094,103.075,10589.0
2015-06-02 10:50:00,125.62,125.63,125.5,125.5,3861.0,103.0668,103.075,102.9684,102.9684,3861.0
2015-06-02 10:55:00,125.49,125.59,125.48,125.51,8426.0,102.9602,103.0422,102.9519,102.9766,8426.0
2015-06-02 11:00:00,125.51,125.62,125.49,125.62,9669.0,102.9766,103.0668,102.9602,103.0668,9669.0
2015-06-02 11:05:00,125.61,125.72,125.49,125.72,12995.0,103.0586,103.1489,102.9602,103.1489,12995.0
2015-06-02 11:10:00,125.71,125.74,125.69,125.74,7239.0,103.1407,103.1653,103.1242,103.1653,7239.0
2015-06-02 11:15:00,125.74,125.77,125.55,125.56,9826.0,103.1653,103.1899,103.0094,103.0176,9826.0
2015-06-02 11:20:00,125.57,125.69,125.53,125.67,10600.0,103.0258,103.1242,102.993,103.1078,10600.0
2015-06-02 11:25:00,125.68,125.7,125.62,125.62,7616.0,103.116,103.1324,103.0668,103.0668,7616.0
2015-06-02 11:30:00,125.63,125.75,125.63,125.71,6844.0,103.075,103.1735,103.075,103.1407,6844.0
2015-06-02 11:35:00,125.73,125.76,125.7,125.71,7900.0,103.1571,103.1817,103.1324,103.1407,7900.0
2015-06-02 11:40:00,125.73,125.82,125.72,125.77,18833.0,103.1571,103.2309,103.1489,103.1899,18833.0
2015-06-02 11:45:00,125.79,125.79,125.6,125.77,10190.0,103.2063,103.2063,103.0504,103.1899,10190.0
2015-06-02 11:50:00,125.75,125.79,125.72,125.76,7158.0,103.1735,103.2063,103.1489,103.1817,7158.0
2015-06-02 11:55:00,125.76,125.77,125.68,125.74,4391.0,103.1817,103.1899,103.116,103.1653,4391.0
2015-06-02 12:00:00,125.73,126.13,125.72,126.02,29366.0,103.1571,103.4852,103.1489,103.395,29366.0
2015-06-02 12:05:00,126.03,126.14,126.0,126.0,5941.0,103.4032,103.4935,103.3786,103.3786,5941.0
2015-06-02 12:10:00,126.0,126.12,125.97,126.12,8600.0,103.3786,103.477,103.354,103.477,8600.0
2015-06-02 12:15:00,126.1,126.1,126.04,126.04,3418.0,103.4606,103.4606,103.4114,103.4114,3418.0
2015-06-02 12:20:00,126.05,126.51,126.03,126.51,40791.0,103.4196,103.797,103.4032,103.797,40791.0
2015-06-02 12:25:00,126.5,126.56,126.38,126.38,6743.0,103.7888,103.838,103.6904,103.6904,6743.0
2015-06-02 12:30:00,126.36,126.41,126.33,126.34,3750.0,103.674,103.715,103.6493,103.6575,3750.0
2015-06-02 12:35:00,126.34,126.36,126.2,126.22,7075.0,103.6575,103.674,103.5427,103.5591,7075.0
2015-06-02 12:40:00,126.24,126.24,126.09,126.1,3800.0,103.5755,103.5755,103.4524,103.4606,3800.0
2015-06-02 12:45:00,126.11,126.33,126.09,126.32,7633.0,103.4688,103.6493,103.4524,103.6411,7633.0
2015-06-02 12:50:00,126.32,126.34,126.15,126.16,12031.0,103.6411,103.6575,103.5017,103.5099,12031.0
2015-06-02 12:55:00,126.12,126.12,125.91,126.01,19126.0,103.477,103.477,103.3047,103.3868,19126.0
2015-06-02 13:00:00,126.05,126.2,126.05,126.18,5656.0,103.4196,103.5427,103.4196,103.5263,5656.0
2015-06-02 13:05:00,126.18,126.27,126.16,126.25,6338.0,103.5263,103.6001,103.5099,103.5837,6338.0
2015-06-02 13:10:00,126.22,126.25,126.22,126.25,2100.0,103.5591,103.5837,103.5591,103.5837,2100.0
2015-06-02 13:15:00,126.24,126.27,125.99,125.99,15489.0,103.5755,103.6001,103.3704,103.3704,15489.0
2015-06-02 13:20:00,125.97,126.19,125.93,126.12,8152.0,103.354,103.5345,103.3212,103.477,8152.0
2015-06-02 13:25:00,126.11,126.19,126.09,126.1,5711.0,103.4688,103.5345,103.4524,103.4606,5711.0
2015-06-02 13:30:00,126.11,126.12,126.05,126.05,5947.0,103.4688,103.477,103.4196,103.4196,5947.0
2015-06-02 13:35:00,126.08,126.08,125.96,125.98,3700.0,103.4442,103.4442,103.3458,103.3622,3700.0
2015-06-02 13:40:00,125.97,126.09,125.91,126.03,12249.0,103.354,103.4524,103.3047,103.4032,12249.0
2015-06-02 13:45:00,126.02,126.05,126.01,126.03,3300.0,103.395,103.4196,103.3868,103.4032,3300.0
2015-06-02 13:50:00,126.01,126.19,125.97,126.17,8895.0,103.3868,103.5345,103.354,103.5181,8895.0
2015-06-02 13:55:00,126.18,126.28,126.18,126.23,3814.0,103.5263,103.6083,103.5263,103.5673,3814.0
2015-06-02 14:00:00,126.23,126.26,126.18,126.19,9548.0,103.5673,103.5919,103.5263,103.5345,9548.0
2015-06-02 14:05:00,126.2,126.29,126.06,126.26,10508.0,103.5427,103.6165,103.4278,103.5919,10508.0
2015-06-02 14:10:00,126.25,126.27,126.11,126.11,11890.0,103.5837,103.6001,103.4688,103.4688,11890.0
2015-06-02 14:15:00,126.11,126.12,125.82,125.82,14917.0,103.4688,103.477,103.2309,103.2309,14917.0
2015-06-02 14:20:00,125.82,125.82,125.65,125.66,20662.0,103.2309,103.2309,103.0914,103.0996,20662.0
2015-06-02 14:25:00,125.67,125.67,125.53,125.53,10547.0,103.1078,103.1078,102.993,102.993,10547.0
2015-06-02 14:30:00,125.54,125.71,125.54,125.71,6300.0,103.0012,103.1407,103.0012,103.1407,6300.0
2015-06-02 14:35:00,125.71,125.72,125.58,125.61,7984.0,103.1407,103.1489,103.034,103.0586,7984.0
2015-06-02 14:40:00,125.58,125.7,125.57,125.67,14928.0,103.034,103.1324,103.0258,103.1078,14928.0
2015-06-02 14:45:00,125.67,125.74,125.63,125.69,9419.0,103.1078,103.1653,103.075,103.1242,9419.0
2015-06-02 14:50:00,125.68,125.74,125.57,125.73,11909.0,103.116,103.1653,103.0258,103.1571,11909.0
2015-06-02 14:55:00,125.74,125.84,125.73,125.84,6500.0,103.1653,103.2473,103.1571,103.2473,6500.0
2015-06-02 15:00:00,125.83,125.83,125.67,125.7,8312.0,103.2391,103.2391,103.1078,103.1324,8312.0
2015-06-02 15:05:00,125.71,125.73,125.57,125.73,15702.0,103.1407,103.1571,103.0258,103.1571,15702.0
2015-06-02 15:10:00,125.78,125.88,125.7,125.75,14402.0,103.1981,103.2801,103.1324,103.1735,14402.0
2015-06-02 15:15:00,125.74,125.77,125.63,125.67,13403.0,103.1653,103.1899,103.075,103.1078,13403.0
2015-06-02 15:20:00,125.68,125.7,125.57,125.58,17948.0,103.116,103.1324,103.0258,103.034,17948.0
2015-06-02 15:25:00,125.6,125.76,125.59,125.75,10867.0,103.0504,103.1817,103.0422,103.1735,10867.0
2015-06-02 15:30:00,125.73,125.84,125.67,125.78,15932.0,103.1571,103.2473,103.1078,103.1981,15932.0
2015-06-02 15:35:00,125.76,125.82,125.64,125.66,16140.0,103.1817,103.2309,103.0832,103.0996,16140.0
2015-06-02 15:40:00,125.66,125.66,125.58,125.6,16739.0,103.0996,103.0996,103.034,103.0504,16739.0
2015-06-02 15:45:00,125.59,125.7,125.54,125.69,25205.0,103.0422,103.1324,103.0012,103.1242,25205.0
2015-06-02 15:50:00,125.69,125.69,125.54,125.65,24012.0,103.1242,103.1242,103.0012,103.0914,24012.0
2015-06-02 15:55:00,125.64,125.66,125.53,125.54,46822.0,103.0832,103.0996,102.993,103.0012,46822.0
2015-06-03 09:30:00,126.3,126.3,125.68,125.7,20714.0,103.6247,103.6247,103.116,103.1324,20714.0
2015-06-03 09:35:00,125.55,125.7,125.37,125.41,6617.0,103.0094,103.1324,102.8617,102.8945,6617.0
2015-06-03 09:40:00,125.28,125.89,125.26,125.6,9155.0,102.7879,103.2883,102.7714,103.0504,9155.0
2015-06-03 09:45:00,125.68,125.9,125.62,125.78,6949.0,103.116,103.2965,103.0668,103.1981,6949.0
2015-06-03 09:50:00,125.72,125.93,125.63,125.79,2552.0,103.1489,103.3212,103.075,103.2063,2552.0
2015-06-03 09:55:00,125.88,125.98,125.74,125.96,10584.0,103.2801,103.3622,103.1653,103.3458,10584.0
2015-06-03 10:00:00,125.88,125.98,125.76,125.89,8263.0,103.2801,103.3622,103.1817,103.2883,8263.0
2015-06-03 10:05:00,125.87,125.97,125.8,125.87,6221.0,103.2719,103.354,103.2145,103.2719,6221.0
2015-06-03 10:10:00,125.87,126.23,125.79,126.18,10031.0,103.2719,103.5673,103.2063,103.5263,10031.0
2015-06-03 10:15:00,126.17,126.25,126.1,126.25,6200.0,103.5181,103.5837,103.4606,103.5837,6200.0
2015-06-03 10:20:00,126.25,126.6,126.23,126.4,9689.0,103.5837,103.8709,103.5673,103.7068,9689.0
2015-06-03 10:25:00,126.35,126.59,126.35,126.58,1500.0,103.6658,103.8627,103.6658,103.8545,1500.0
2015-06-03 10:30:00,126.58,126.67,126.42,126.48,6250.0,103.8545,103.9283,103.7232,103.7724,6250.0
2015-06-03 10:35:00,126.43,126.5,126.4,126.44,3949.0,103.7314,103.7888,103.7068,103.7396,3949.0
2015-06-03 10:40:00,126.44,126.45,126.22,126.26,3905.0,103.7396,103.7478,103.5591,103.5919,3905.0
2015-06-03 10:45:00,126.3,126.37,126.29,126.33,3467.0,103.6247,103.6822,103.6165,103.6493,3467.0
2015-06-03 10:50:00,126.37,126.42,126.33,126.4,5800.0,103.6822,103.7232,103.6493,103.7068,5800.0
2015-06-03 10:55:00,126.44,126.5,126.4,126.5,10912.0,103.7396,103.7888,103.7068,103.7888,10912.0
2015-06-03 11:00:00,126.5,126.52,126.44,126.47,9801.0,103.7888,103.8052,103.7396,103.7642,9801.0
2015-06-03 11:05:00,126.45,126.51,126.29,126.44,19229.0,103.7478,103.797,103.6165,103.7396,19229.0
2015-06-03 11:10:00,126.39,126.61,126.34,126.58,14220.0,103.6986,103.8791,103.6575,103.8545,14220.0
2015-06-03 11:15:00,126.56,126.56,126.45,126.54,11461.0,103.838,103.838,103.7478,103.8216,11461.0
2015-06-03 11:20:00,126.53,126.6,126.45,126.51,10419.0,103.8134,103.8709,103.7478,103.797,10419.0
2015-06-03 11:25:00,126.47,126.53,126.35,126.45,10500.0,103.7642,103.8134,103.6658,103.7478,10500.0
2015-06-03 11:30:00,126.41,126.53,126.4,126.45,12730.0,103.715,103.8134,103.7068,103.7478,12730.0
2015-06-03 11:35:00,126.46,126.51,126.46,126.48,9063.0,103.756,103.797,103.756,103.7724,9063.0
2015-06-03 11:40:00,126.47,126.53,126.42,126.51,46150.0,103.7642,103.8134,103.7232,103.797,46150.0
2015-06-03 11:45:00,126.51,126.53,126.45,126.5,6152.0,103.797,103.8134,103.7478,103.7888,6152.0
2015-06-03 11:50:00,126.45,126.56,126.45,126.56,21351.0,103.7478,103.838,103.7478,103.838,21351.0
2015-06-03 11:55:00,126.51,126.55,126.48,126.51,5295.0,103.797,103.8298,103.7724,103.797,5295.0
2015-06-03 12:00:00,126.49,126.54,126.47,126.53,8370.0,103.7806,103.8216,103.7642,103.8134,8370.0
2015-06-03 12:05:00,126.51,126.51,126.38,126.51,11002.0,103.797,103.797,103.6904,103.797,11002.0
2015-06-03 12:10:00,126.52,126.56,126.4,126.42,8592.0,103.8052,103.838,103.7068,103.7232,8592.0
2015-06-03 12:15:00,126.44,126.56,126.41,126.51,20510.0,103.7396,103.838,103.715,103.797,20510.0
2015-06-03 12:20:00,126.48,126.51,126.46,126.5,7036.0,103.7724,103.797,103.756,103.7888,7036.0
2015-06-03 12:25:00,126.51,126.51,126.23,126.25,14400.0,103.797,103.797,103.5673,103.5837,14400.0
2015-06-03 12:30:00,126.27,126.27,125.98,125.98,16503.0,103.6001,103.6001,103.3622,103.3622,16503.0
2015-06-03 12:35:00,125.94,126.03,125.87,125.99,17566.0,103.3294,103.4032,103.2719,103.3704,17566.0
2015-06-03 12:40:00,126.0,126.0,125.84,125.88,5000.0,103.3786,103.3786,103.2473,103.2801,5000.0
2015-06-03 12:45:00,125.88,125.89,125.82,125.83,2000.0,103.2801,103.2883,103.2309,103.2391,2000.0
2015-06-03 12:50:00,125.83,125.85,125.72,125.85,10170.0,103.2391,103.2555,103.1489,103.2555,10170.0
2015-06-03 12:55:00,125.89,125.94,125.8,125.92,7901.0,103.2883,103.3294,103.2145,103.313,7901.0
2015-06-03 13:00:00,125.91,125.94,125.84,125.89,11237.0,103.3047,103.3294,103.2473,103.2883,11237.0
2015-06-03 13:05:00,125.92,126.01,125.9,125.93,17628.0,103.313,103.3868,103.2965,103.3212,17628.0
2015-06-03 13:10:00,125.91,125.97,125.91,125.96,2210.0,103.3047,103.354,103.3047,103.3458,2210.0
2015-06-03 13:15:00,125.97,125.97,125.88,125.92,2103.0,103.354,103.354,103.2801,103.313,2103.0
2015-06-03 13:20:00,125.92,125.96,125.83,125.84,2789.0,103.313,103.3458,103.2391,103.2473,2789.0
2015-06-03 13:25:00,125.81,125.87,125.81,125.85,4010.0,103.2227,103.2719,103.2227,103.2555,4010.0
2015-06-03 13:30:00,125.84,125.86,125.76,125.76,3924.0,103.2473,103.2637,103.1817,103.1817,3924.0
2015-06-03 13:35:00,125.8,125.8,125.69,125.7,4416.0,103.2145,103.2145,103.1242,103.1324,4416.0
2015-06-03 13:40:00,125.7,125.84,125.69,125.77,5687.0,103.1324,103.2473,103.1242,103.1899,5687.0
2015-06-03 13:45:00,125.75,125.78,125.72,125.72,1900.0,103.1735,103.1981,103.1489,103.1489,1900.0
2015-06-03 13:50:00,125.76,125.81,125.71,125.77,3740.0,103.1817,103.2227,103.1407,103.1899,3740.0
2015-06-03 13:55:00,125.74,125.75,125.69,125.74,1830.0,103.1653,103.1735,103.1242,103.1653,1830.0
2015-06-03 14:00:00,125.74,125.89,125.7,125.81,4756.0,103.1653,103.2883,103.1324,103.2227,4756.0
2015-06-03 14:05:00,125.82,125.93,125.82,125.92,2800.0,103.2309,103.3212,103.2309,103.313,2800.0
2015-06-03 14:10:00,125.91,125.98,125.91,125.95,6750.0,103.3047,103.3622,103.3047,103.3376,6750.0
2015-06-03 14:15:00,125.93,125.96,125.9,125.92,3200.0,103.3212,103.3458,103.2965,103.313,3200.0
2015-06-03 14:20:00,125.97,126.02,125.92,126.02,3000.0,103.354,103.395,103.313,103.395,3000.0
2015-06-03 14:25:00,126.05,126.1,126.04,126.09,2675.0,103.4196,103.4606,103.4114,103.4524,2675.0
2015-06-03 14:30:00,126.07,126.1,125.98,126.0,3984.0,103.436,103.4606,103.3622,103.3786,3984.0
2015-06-03 14:35:00,126.01,126.02,125.96,126.02,1000.0,103.3868,103.395,103.3458,103.395,1000.0
2015-06-03 14:40:00,125.99,126.11,125.97,126.11,7704.0,103.3704,103.4688,103.354,103.4688,7704.0
2015-06-03 14:45:00,126.1,126.18,126.08,126.18,9686.0,103.4606,103.5263,103.4442,103.5263,9686.0
2015-06-03 14:50:00,126.17,126.23,126.15,126.17,5600.0,103.5181,103.5673,103.5017,103.5181,5600.0
2015-06-03 14:55:00,126.17,126.22,126.09,126.22,10478.0,103.5181,103.5591,103.4524,103.5591,10478.0
2015-06-03 15:00:00,126.2,126.33,126.19,126.24,12400.0,103.5427,103.6493,103.5345,103.5755,12400.0
2015-06-03 15:05:00,126.25,126.32,126.24,126.3,9607.0,103.5837,103.6411,103.5755,103.6247,9607.0
2015-06-03 15:10:00,126.3,126.3,126.15,126.15,8289.0,103.6247,103.6247,103.5017,103.5017,8289.0
2015-06-03 15:15:00,126.13,126.25,126.08,126.21,24439.0,103.4852,103.5837,103.4442,103.5509,24439.0
2015-06-03 15:20:00,126.2,126.26,126.17,126.24,10975.0,103.5427,103.5919,103.5181,103.5755,10975.0
2015-06-03 15:25:00,126.23,126.29,126.23,126.23,10815.0,103.5673,103.6165,103.5673,103.5673,10815.0
2015-06-03 15:30:00,126.24,126.29,126.22,126.25,8431.0,103.5755,103.6165,103.5591,103.5837,8431.0
2015-06-03 15:35:00,126.24,126.32,126.24,126.3,8124.0,103.5755,103.6411,103.5755,103.6247,8124.0
2015-06-03 15:40:00,126.3,126.32,126.19,126.3,15886.0,103.6247,103.6411,103.5345,103.6247,15886.0
2015-06-03 15:45:00,126.3,126.3,126.19,126.22,12916.0,103.6247,103.6247,103.5345,103.5591,12916.0
2015-06-03 15:50:00,126.21,126.27,126.19,126.26,21207.0,103.5509,103.6001,103.5345,103.5919,21207.0
2015-06-03 15:55:00,126.27,126.32,126.22,126.31,36997.0,103.6001,103.6411,103.5591,103.6329,36997.0
2015-06-04 09:30:00,125.69,125.78,125.17,125.44,18915.0,103.1242,103.1981,102.6976,102.9191,18915.0
2015-06-04 09:35:00,125.17,125.72,125.17,125.53,6788.0,102.6976,103.1489,102.6976,102.993,6788.0
2015-06-04 09:40:00,125.55,125.67,125.12,125.28,8742.0,103.0094,103.1078,102.6566,102.7879,8742.0
2015-06-04 09:45:00,125.24,125.32,125.03,125.09,8875.0,102.755,102.8207,102.5827,102.632,8875.0
2015-06-04 09:50:00,125.13,125.27,124.86,125.07,40543.0,102.6648,102.7796,102.4433,102.6156,40543.0
2015-06-04 09:55:00,125.01,125.11,124.86,124.86,12922.0,102.5663,102.6484,102.4433,102.4433,12922.0
2015-06-04 10:00:00,124.86,125.48,124.86,125.4,6647.0,102.4433,102.9519,102.4433,102.8863,6647.0
2015-06-04 10:05:00,125.36,125.48,125.23,125.27,8427.0,102.8535,102.9519,102.7468,102.7796,8427.0
2015-06-04 10:10:00,125.26,125.35,125.13,125.15,3804.0,102.7714,102.8453,102.6648,102.6812,3804.0
2015-06-04 10:15:00,125.14,125.21,125.09,125.21,6706.0,102.673,102.7304,102.632,102.7304,6706.0
2015-06-04 10:20:00,125.21,125.24,125.07,125.13,5100.0,102.7304,102.755,102.6156,102.6648,5100.0
2015-06-04 10:25:00,125.14,125.3,125.09,125.15,19305.0,102.673,102.8043,102.632,102.6812,19305.0
2015-06-04 10:30:00,125.13,125.16,124.96,125.01,16135.0,102.6648,102.6894,102.5253,102.5663,16135.0
2015-06-04 10:35:00,125.01,125.04,124.96,124.96,7912.0,102.5663,102.5909,102.5253,102.5253,7912.0
2015-06-04 10:40:00,124.99,125.1,124.99,125.05,6002.0,102.5499,102.6402,102.5499,102.5991,6002.0
2015-06-04 10:45:00,125.05,125.05,124.95,124.99,4590.0,102.5991,102.5991,102.5171,102.5499,4590.0
2015-06-04 10:50:00,125.01,125.14,124.95,124.99,5571.0,102.5663,102.673,102.5171,102.5499,5571.0
2015-06-04 10:55:00,124.99,125.07,124.93,125.0,6302.0,102.5499,102.6156,102.5007,102.5581,6302.0
2015-06-04 11:00:00,124.98,125.09,124.94,124.96,8164.0,102.5417,102.632,102.5089,102.5253,8164.0
2015-06-04 11:05:00,124.94,124.97,124.84,124.93,7408.0,102.5089,102.5335,102.4268,102.5007,7408.0
2015-06-04 11:10:00,124.9,125.21,124.88,125.21,5301.0,102.4761,102.7304,102.4597,102.7304,5301.0
2015-06-04 11:15:00,125.13,125.19,125.05,125.09,1750.0,102.6648,102.714,102.5991,102.632,1750.0
2015-06-04 11:20:00,125.11,125.14,124.97,125.05,3295.0,102.6484,102.673,102.5335,102.5991,3295.0
2015-06-04 11:25:00,125.04,125.1,124.89,124.95,4509.0,102.5909,102.6402,102.4679,102.5171,4509.0
2015-06-04 11:30:00,124.95,124.95,124.69,124.76,8602.0,102.5171,102.5171,102.3038,102.3612,8602.0
2015-06-04 11:35:00,124.73,124.88,124.71,124.86,6747.0,102.3366,102.4597,102.3202,102.4433,6747.0
2015-06-04 11:40:00,124.87,125.04,124.84,124.98,3631.0,102.4515,102.5909,102.4268,102.5417,3631.0
2015-06-04 11:45:00,124.93,124.93,124.81,124.86,3400.0,102.5007,102.5007,102.4022,102.4433,3400.0
2015-06-04 11:50:00,124.87,125.02,124.83,124.9,5000.0,102.4515,102.5745,102.4186,102.4761,5000.0
2015-06-04 11:55:00,124.92,125.12,124.79,125.09,9460.0,102.4925,102.6566,102.3858,102.632,9460.0
2015-06-04 12:00:00,125.08,125.08,124.96,125.05,2800.0,102.6238,102.6238,102.5253,102.5991,2800.0
2015-06-04 12:05:00,125.01,125.15,124.98,125.13,3161.0,102.5663,102.6812,102.5417,102.6648,3161.0
2015-06-04 12:10:00,125.15,125.16,125.08,125.1,3100.0,102.6812,102.6894,102.6238,102.6402,3100.0
2015-06-04 12:15:00,125.09,125.16,125.06,125.09,3400.0,102.632,102.6894,102.6074,102.632,3400.0
2015-06-04 12:20:00,125.08,125.08,125.0,125.0,2500.0,102.6238,102.6238,102.5581,102.5581,2500.0
2015-06-04 12:25:00,125.0,125.08,124.99,125.0,7544.0,102.5581,102.6238,102.5499,102.5581,7544.0
2015-06-04 12:30:00,124.99,125.16,124.96,125.16,4000.0,102.5499,102.6894,102.5253,102.6894,4000.0
2015-06-04 12:35:00,125.16,125.16,125.04,125.07,2320.0,102.6894,102.6894,102.5909,102.6156,2320.0
2015-06-04 12:40:00,125.06,125.06,124.93,124.95,3300.0,102.6074,102.6074,102.5007,102.5171,3300.0
2015-06-04 12:45:00,124.97,125.1,124.93,125.07,7237.0,102.5335,102.6402,102.5007,102.6156,7237.0
2015-06-04 12:50:00,125.1,125.14,125.05,125.12,2706.0,102.6402,102.673,102.5991,102.6566,2706.0
2015-06-04 12:55:00,125.08,125.11,124.97,125.01,3702.0,102.6238,102.6484,102.5335,102.5663,3702.0
2015-06-04 13:00:00,125.03,125.03,124.9,124.91,2398.0,102.5827,102.5827,102.4761,102.4843,2398.0
2015-06-04 13:05:00,124.86,124.9,124.72,124.79,4611.0,102.4433,102.4761,102.3284,102.3858,4611.0
2015-06-04 13:10:00,124.74,124.88,124.74,124.84,4900.0,102.3448,102.4597,102.3448,102.4268,4900.0
2015-06-04 13:15:00,124.84,124.88,124.74,124.74,13262.0,102.4268,102.4597,102.3448,102.3448,13262.0
2015-06-04 13:20:00,124.71,124.74,124.57,124.65,4900.0,102.3202,102.3448,102.2053,102.271,4900.0
2015-06-04 13:25:00,124.65,124.7,124.63,124.66,2000.0,102.271,102.312,102.2546,102.2792,2000.0
2015-06-04 13:30:00,124.63,124.63,124.49,124.49,13206.0,102.2546,102.2546,102.1397,102.1397,13206.0
2015-06-04 13:35:00,124.49,124.54,124.45,124.52,3910.0,102.1397,102.1807,102.1069,102.1643,3910.0
2015-06-04 13:40:00,124.53,124.56,124.46,124.51,2600.0,102.1725,102.1971,102.1151,102.1561,2600.0
2015-06-04 13:45:00,124.48,124.51,124.44,124.44,2600.0,102.1315,102.1561,102.0987,102.0987,2600.0
2015-06-04 13:50:00,124.45,124.55,124.41,124.55,7143.0,102.1069,102.1889,102.074,102.1889,7143.0
2015-06-04 13:55:00,124.58,124.61,124.53,124.61,1300.0,102.2135,102.2381,102.1725,102.2381,1300.0
2015-06-04 14:00:00,124.64,124.81,124.61,124.81,6300.0,102.2628,102.4022,102.2381,102.4022,6300.0
2015-06-04 14:05:00,124.81,124.85,124.71,124.75,4100.0,102.4022,102.4351,102.3202,102.353,4100.0
2015-06-04 14:10:00,124.73,124.91,124.67,124.9,11010.0,102.3366,102.4843,102.2874,102.4761,11010.0
2015-06-04 14:15:00,124.89,125.03,124.82,124.91,15279.0,102.4679,102.5827,102.4104,102.4843,15279.0
2015-06-04 14:20:00,124.89,124.97,124.82,124.87,5083.0,102.4679,102.5335,102.4104,102.4515,5083.0
2015-06-04 14:25:00,124.89,124.91,124.76,124.76,3100.0,102.4679,102.4843,102.3612,102.3612,3100.0
2015-06-04 14:30:00,124.78,124.91,124.77,124.89,3722.0,102.3776,102.4843,102.3694,102.4679,3722.0
2015-06-04 14:35:00,124.89,124.89,124.72,124.73,4300.0,102.4679,102.4679,102.3284,102.3366,4300.0
2015-06-04 14:40:00,124.74,124.74,124.65,124.74,7329.0,102.3448,102.3448,102.271,102.3448,7329.0
2015-06-04 14:45:00,124.72,124.79,124.63,124.78,13920.0,102.3284,102.3858,102.2546,102.3776,13920.0
2015-06-04 14:50:00,124.81,124.92,124.75,124.81,3800.0,102.4022,102.4925,102.353,102.4022,3800.0
2015-06-04 14:55:00,124.89,124.91,124.81,124.81,4558.0,102.4679,102.4843,102.4022,102.4022,4558.0
2015-06-04 15:00:00,124.83,124.95,124.83,124.95,4239.0,102.4186,102.5171,102.4186,102.5171,4239.0
2015-06-04 15:05:00,124.94,124.94,124.57,124.81,34680.0,102.5089,102.5089,102.2053,102.4022,34680.0
2015-06-04 15:10:00,124.84,124.84,124.7,124.75,7748.0,102.4268,102.4268,102.312,102.353,7748.0
2015-06-04 15:15:00,124.75,124.77,124.53,124.58,7598.0,102.353,102.3694,102.1725,102.2135,7598.0
2015-06-04 15:20:00,124.61,124.61,124.44,124.47,11775.0,102.2381,102.2381,102.0987,102.1233,11775.0
2015-06-04 15:25:00,124.47,124.53,124.44,124.47,10026.0,102.1233,102.1725,102.0987,102.1233,10026.0
2015-06-04 15:30:00,124.48,124.48,124.39,124.44,13850.0,102.1315,102.1315,102.0576,102.0987,13850.0
2015-06-04 15:35:00,124.44,124.44,124.37,124.42,9027.0,102.0987,102.0987,102.0412,102.0823,9027.0
2015-06-04 15:40:00,124.41,124.48,124.38,124.42,12980.0,102.074,102.1315,102.0494,102.0823,12980.0
2015-06-04 15:45:00,124.4,124.43,124.31,124.38,14904.0,102.0658,102.0905,101.992,102.0494,14904.0
2015-06-04 15:50:00,124.37,124.38,124.2,124.27,15595.0,102.0412,102.0494,101.9018,101.9592,15595.0
2015-06-04 15:55:00,124.27,124.55,124.21,124.55,67298.0,101.9592,102.1889,101.91,102.1889,67298.0
2015-06-05 09:30:00,124.1,124.91,124.09,124.29,9988.0,101.8197,102.4843,101.8115,101.9756,9988.0
2015-06-05 09:35:00,124.0,124.15,123.9,124.15,1230.0,101.7377,101.8607,101.6556,101.8607,1230.0
2015-06-05 09:40:00,123.96,123.96,123.66,123.92,500.0,101.7048,101.7048,101.4587,101.672,500.0
2015-06-05 09:45:00,123.77,123.9,123.51,123.53,16141.0,101.549,101.6556,101.3356,101.352,16141.0
2015-06-05 09:50:00,123.53,124.03,123.38,124.03,6687.0,101.352,101.7623,101.229,101.7623,6687.0
2015-06-05 09:55:00,123.98,124.12,123.89,123.99,7119.0,101.7212,101.8361,101.6474,101.7295,7119.0
2015-06-05 10:00:00,124.1,124.42,124.04,124.33,4000.0,101.8197,102.0823,101.7705,102.0084,4000.0
2015-06-05 10:05:00,124.38,124.38,124.13,124.19,6999.0,102.0494,102.0494,101.8443,101.8935,6999.0
2015-06-05 10:10:00,124.13,124.32,124.13,124.2,12526.0,101.8443,102.0002,101.8443,101.9018,12526.0
2015-06-05 10:15:00,124.25,124.35,124.2,124.2,3987.0,101.9428,102.0248,101.9018,101.9018,3987.0
2015-06-05 10:20:00,124.21,124.37,124.21,124.35,4400.0,101.91,102.0412,101.91,102.0248,4400.0
2015-06-05 10:25:00,124.38,124.41,124.29,124.33,5700.0,102.0494,102.074,101.9756,102.0084,5700.0
2015-06-05 10:30:00,124.31,124.37,124.26,124.26,6921.0,101.992,102.0412,101.951,101.951,6921.0
2015-06-05 10:35:00,124.31,124.35,124.24,124.31,3700.0,101.992,102.0248,101.9346,101.992,3700.0
2015-06-05 10:40:00,124.28,124.37,124.19,124.26,4950.0,101.9674,102.0412,101.8935,101.951,4950.0
2015-06-05 10:45:00,124.24,124.31,124.17,124.21,8935.0,101.9346,101.992,101.8771,101.91,8935.0
2015-06-05 10:50:00,124.29,124.29,124.16,124.28,9703.0,101.9756,101.9756,101.8689,101.9674,9703.0
2015-06-05 10:55:00,124.32,124.33,124.24,124.27,4984.0,102.0002,102.0084,101.9346,101.9592,4984.0
2015-06-05 11:00:00,124.26,124.41,124.26,124.41,3608.0,101.951,102.074,101.951,102.074,3608.0
2015-06-05 11:05:00,124.35,124.45,124.33,124.38,1700.0,102.0248,102.1069,102.0084,102.0494,1700.0
2015-06-05 11:10:00,124.37,124.58,124.34,124.5,25630.0,102.0412,102.2135,102.0166,102.1479,25630.0
2015-06-05 11:15:00,124.47,124.65,124.39,124.61,9486.0,102.1233,102.271,102.0576,102.2381,9486.0
2015-06-05 11:20:00,124.62,124.78,124.61,124.78,3400.0,102.2463,102.3776,102.2381,102.3776,3400.0
2015-06-05 11:25:00,124.72,124.76,124.65,124.72,4300.0,102.3284,102.3612,102.271,102.3284,4300.0
2015-06-05 11:30:00,124.7,124.7,124.6,124.63,2700.0,102.312,102.312,102.2299,102.2546,2700.0
2015-06-05 11:35:00,124.63,124.68,124.6,124.65,5241.0,102.2546,102.2956,102.2299,102.271,5241.0
2015-06-05 11:40:00,124.63,124.7,124.63,124.63,4196.0,102.2546,102.312,102.2546,102.2546,4196.0
2015-06-05 11:45:00,124.61,124.7,124.59,124.67,3916.0,102.2381,102.312,102.2217,102.2874,3916.0
2015-06-05 11:50:00,124.66,124.73,124.64,124.73,4381.0,102.2792,102.3366,102.2628,102.3366,4381.0
2015-06-05 11:55:00,124.71,124.76,124.68,124.75,3146.0,102.3202,102.3612,102.2956,102.353,3146.0
2015-06-05 12:00:00,124.73,124.82,124.73,124.76,9787.0,102.3366,102.4104,102.3366,102.3612,9787.0
2015-06-05 12:05:00,124.78,124.98,124.78,124.97,10430.0,102.3776,102.5417,102.3776,102.5335,10430.0
2015-06-05 12:10:00,124.98,125.0,124.92,124.96,3916.0,102.5417,102.5581,102.4925,102.5253,3916.0
2015-06-05 12:15:00,124.97,125.06,124.96,125.06,4362.0,102.5335,102.6074,102.5253,102.6074,4362.0
2015-06-05 12:20:00,125.07,125.07,124.96,125.01,4677.0,102.6156,102.6156,102.5253,102.5663,4677.0
2015-06-05 12:25:00,125.03,125.03,124.94,124.98,3013.0,102.5827,102.5827,102.5089,102.5417,3013.0
2015-06-05 12:30:00,124.94,124.94,124.86,124.9,2700.0,102.5089,102.5089,102.4433,102.4761,2700.0
2015-06-05 12:35:00,124.88,124.96,124.82,124.92,8978.0,102.4597,102.5253,102.4104,102.4925,8978.0
2015-06-05 12:40:00,124.88,125.05,124.85,125.05,4245.0,102.4597,102.5991,102.4351,102.5991,4245.0
2015-06-05 12:45:00,125.0,125.0,124.89,124.89,1222.0,102.5581,102.5581,102.4679,102.4679,1222.0
2015-06-05 12:50:00,124.94,125.11,124.94,125.11,3000.0,102.5089,102.6484,102.5089,102.6484,3000.0
2015-06-05 12:55:00,125.12,125.14,125.08,125.09,2400.0,102.6566,102.673,102.6238,102.632,2400.0
2015-06-05 13:00:00,125.09,125.14,125.06,125.06,3302.0,102.632,102.673,102.6074,102.6074,3302.0
2015-06-05 13:05:00,125.05,125.13,125.05,125.09,2905.0,102.5991,102.6648,102.5991,102.632,2905.0
2015-06-05 13:10:00,125.11,125.12,125.06,125.09,1000.0,102.6484,102.6566,102.6074,102.632,1000.0
2015-06-05 13:15:00,125.07,125.11,125.04,125.11,2500.0,102.6156,102.6484,102.5909,102.6484,2500.0
2015-06-05 13:20:00,125.12,125.14,125.1,125.12,1100.0,102.6566,102.673,102.6402,102.6566,1100.0
2015-06-05 13:25:00,125.04,125.14,125.03,125.11,3670.0,102.5909,102.673,102.5827,102.6484,3670.0
2015-06-05 13:30:00,125.1,125.18,125.09,125.17,3100.0,102.6402,102.7058,102.632,102.6976,3100.0
2015-06-05 13:35:00,125.17,125.21,125.13,125.21,5000.0,102.6976,102.7304,102.6648,102.7304,5000.0
2015-06-05 13:40:00,125.21,125.25,125.21,125.25,3246.0,102.7304,102.7632,102.7304,102.7632,3246.0
2015-06-05 13:45:00,125.21,125.21,125.15,125.16,4490.0,102.7304,102.7304,102.6812,102.6894,4490.0
2015-06-05 13:50:00,125.16,125.17,125.14,125.15,2500.0,102.6894,102.6976,102.673,102.6812,2500.0
2015-06-05 13:55:00,125.18,125.18,125.12,125.14,2011.0,102.7058,102.7058,102.6566,102.673,2011.0
2015-06-05 14:00:00,125.14,125.14,125.06,125.08,1800.0,102.673,102.673,102.6074,102.6238,1800.0
2015-06-05 14:05:00,125.08,125.09,124.99,125.0,3505.0,102.6238,102.632,102.5499,102.5581,3505.0
2015-06-05 14:10:00,125.02,125.09,125.02,125.09,984.0,102.5745,102.632,102.5745,102.632,984.0
2015-06-05 14:15:00,125.11,125.3,125.09,125.2,13899.0,102.6484,102.8043,102.632,102.7222,13899.0
2015-06-05 14:20:00,125.23,125.23,125.2,125.23,2800.0,102.7468,102.7468,102.7222,102.7468,2800.0
2015-06-05 14:25:00,125.26,125.26,125.15,125.18,1865.0,102.7714,102.7714,102.6812,102.7058,1865.0
2015-06-05 14:30:00,125.21,125.25,125.19,125.25,1100.0,102.7304,102.7632,102.714,102.7632,1100.0
2015-06-05 14:35:00,125.23,125.34,125.2,125.32,2401.0,102.7468,102.8371,102.7222,102.8207,2401.0
2015-06-05 14:40:00,125.31,125.31,125.27,125.3,400.0,102.8125,102.8125,102.7796,102.8043,400.0
2015-06-05 14:45:00,125.25,125.26,125.12,125.17,4128.0,102.7632,102.7714,102.6566,102.6976,4128.0
2015-06-05 14:50:00,125.17,125.27,125.17,125.27,800.0,102.6976,102.7796,102.6976,102.7796,800.0
2015-06-05 14:55:00,125.31,125.31,125.17,125.17,2080.0,102.8125,102.8125,102.6976,102.6976,2080.0
2015-06-05 15:00:00,125.17,125.25,125.16,125.19,4514.0,102.6976,102.7632,102.6894,102.714,4514.0
2015-06-05 15:05:00,125.14,125.34,125.1,125.19,12629.0,102.673,102.8371,102.6402,102.714,12629.0
2015-06-05 15:10:00,125.21,125.27,125.21,125.27,1401.0,102.7304,102.7796,102.7304,102.7796,1401.0
2015-06-05 15:15:00,125.21,125.22,125.15,125.15,1600.0,102.7304,102.7386,102.6812,102.6812,1600.0
2015-06-05 15:20:00,125.1,125.12,125.03,125.1,3301.0,102.6402,102.6566,102.5827,102.6402,3301.0
2015-06-05 15:25:00,125.1,125.1,124.95,125.02,6800.0,102.6402,102.6402,102.5171,102.5745,6800.0
2015-06-05 15:30:00,125.02,125.14,125.01,125.08,4583.0,102.5745,102.673,102.5663,102.6238,4583.0
2015-06-05 15:35:00,125.1,125.1,124.95,124.97,3900.0,102.6402,102.6402,102.5171,102.5335,3900.0
2015-06-05 15:40:00,124.96,125.0,124.92,124.94,4340.0,102.5253,102.5581,102.4925,102.5089,4340.0
2015-06-05 15:45:00,124.95,125.13,124.92,125.1,5247.0,102.5171,102.6648,102.4925,102.6402,5247.0
2015-06-05 15:50:00,125.12,125.13,125.02,125.06,6596.0,102.6566,102.6648,102.5745,102.6074,6596.0
2015-06-05 15:55:00,125.08,125.26,125.07,125.16,20813.0,102.6238,102.7714,102.6156,102.6894,20813.0
2015-06-08 09:30:00,124.79,125.08,124.7,124.93,13669.0,102.3858,102.6238,102.312,102.5007,13669.0
2015-06-08 09:35:00,124.97,125.02,124.71,124.9,4200.0,102.5335,102.5745,102.3202,102.4761,4200.0
2015-06-08 09:40:00,124.93,125.17,124.75,124.8,6005.0,102.5007,102.6976,102.353,102.394,6005.0
2015-06-08 09:45:00,124.75,125.0,124.74,124.98,4536.0,102.353,102.5581,102.3448,102.5417,4536.0
2015-06-08 09:50:00,124.83,124.92,124.54,124.73,9400.0,102.4186,102.4925,102.1807,102.3366,9400.0
2015-06-08 09:55:00,124.81,124.92,124.75,124.92,4600.0,102.4022,102.4925,102.353,102.4925,4600.0
2015-06-08 10:00:00,124.97,124.97,124.7,124.93,6097.0,102.5335,102.5335,102.312,102.5007,6097.0
2015-06-08 10:05:00,124.87,124.96,124.74,124.85,24809.0,102.4515,102.5253,102.3448,102.4351,24809.0
2015-06-08 10:10:00,124.85,124.93,124.85,124.87,3635.0,102.4351,102.5007,102.4351,102.4515,3635.0
2015-06-08 10:15:00,124.91,124.97,124.89,124.96,1200.0,102.4843,102.5335,102.4679,102.5253,1200.0
2015-06-08 10:20:00,124.92,125.06,124.82,124.94,20090.0,102.4925,102.6074,102.4104,102.5089,20090.0
2015-06-08 10:25:00,124.89,124.93,124.85,124.85,1930.0,102.4679,102.5007,102.4351,102.4351,1930.0
2015-06-08 10:30:00,124.89,124.96,124.82,124.9,3206.0,102.4679,102.5253,102.4104,102.4761,3206.0
2015-06-08 10:35:00,124.94,125.02,124.84,124.89,1200.0,102.5089,102.5745,102.4268,102.4679,1200.0
2015-06-08 10:40:00,124.88,124.9,124.77,124.82,13900.0,102.4597,102.4761,102.3694,102.4104,13900.0
2015-06-08 10:45:00,124.8,124.81,124.72,124.79,10537.0,102.394,102.4022,102.3284,102.3858,10537.0
2015-06-08 10:50:00,124.83,124.88,124.78,124.87,8200.0,102.4186,102.4597,102.3776,102.4515,8200.0
2015-06-08 10:55:00,124.88,124.94,124.83,124.87,2534.0,102.4597,102.5089,102.4186,102.4515,2534.0
2015-06-08 11:00:00,124.84,124.9,124.84,124.9,600.0,102.4268,102.4761,102.4268,102.4761,600.0
2015-06-08 11:05:00,124.78,124.92,124.75,124.88,5200.0,102.3776,102.4925,102.353,102.4597,5200.0
2015-06-08 11:10:00,124.91,124.91,124.79,124.86,6193.0,102.4843,102.4843,102.3858,102.4433,6193.0
2015-06-08 11:15:00,124.85,124.93,124.85,124.87,1806.0,102.4351,102.5007,102.4351,102.4515,1806.0
2015-06-08 11:20:00,124.9,124.91,124.82,124.82,1600.0,102.4761,102.4843,102.4104,102.4104,1600.0
2015-06-08 11:25:00,124.83,124.83,124.75,124.78,5300.0,102.4186,102.4186,102.353,102.3776,5300.0
2015-06-08 11:30:00,124.8,124.81,124.76,124.81,2800.0,102.394,102.4022,102.3612,102.4022,2800.0
2015-06-08 11:35:00,124.81,124.82,124.77,124.8,3700.0,102.4022,102.4104,102.3694,102.394,3700.0
2015-06-08 11:40:00,124.78,124.86,124.68,124.84,5055.0,102.3776,102.4433,102.2956,102.4268,5055.0
2015-06-08 11:45:00,124.86,124.87,124.84,124.86,3200.0,102.4433,102.4515,102.4268,102.4433,3200.0
2015-06-08 11:50:00,124.87,124.87,124.78,124.8,10900.0,102.4515,102.4515,102.3776,102.394,10900.0
2015-06-08 11:55:00,124.83,124.86,124.82,124.83,1770.0,102.4186,102.4433,102.4104,102.4186,1770.0
2015-06-08 12:00:00,124.85,124.87,124.8,124.83,4021.0,102.4351,102.4515,102.394,102.4186,4021.0
2015-06-08 12:05:00,124.82,124.92,124.82,124.91,9110.0,102.4104,102.4925,102.4104,102.4843,9110.0
2015-06-08 12:10:00,124.89,125.01,124.88,124.93,9100.0,102.4679,102.5663,102.4597,102.5007,9100.0
2015-06-08 12:15:00,124.94,124.94,124.87,124.92,2900.0,102.5089,102.5089,102.4515,102.4925,2900.0
2015-06-08 12:20:00,124.9,125.01,124.9,124.98,5104.0,102.4761,102.5663,102.4761,102.5417,5104.0
2015-06-08 12:25:00,124.93,124.98,124.93,124.98,2198.0,102.5007,102.5417,102.5007,102.5417,2198.0
2015-06-08 12:30:00,125.0,125.0,124.95,124.97,2600.0,102.5581,102.5581,102.5171,102.5335,2600.0
2015-06-08 12:35:00,124.95,125.04,124.95,124.96,4450.0,102.5171,102.5909,102.5171,102.5253,4450.0
2015-06-08 12:40:00,124.93,124.95,124.89,124.9,2500.0,102.5007,102.5171,102.4679,102.4761,2500.0
2015-06-08 12:45:00,124.9,124.98,124.89,124.98,4636.0,102.4761,102.5417,102.4679,102.5417,4636.0
2015-06-08 12:50:00,124.95,124.96,124.93,124.94,1100.0,102.5171,102.5253,102.5007,102.5089,1100.0
2015-06-08 12:55:00,124.93,124.94,124.88,124.92,9100.0,102.5007,102.5089,102.4597,102.4925,9100.0
2015-06-08 13:00:00,124.94,124.97,124.91,124.93,3726.0,102.5089,102.5335,102.4843,102.5007,3726.0
2015-06-08 13:05:00,124.94,124.95,124.92,124.92,2607.0,102.5089,102.5171,102.4925,102.4925,2607.0
2015-06-08 13:10:00,124.89,124.91,124.86,124.89,3208.0,102.4679,102.4843,102.4433,102.4679,3208.0
2015-06-08 13:15:00,124.88,124.95,124.88,124.92,4173.0,102.4597,102.5171,102.4597,102.4925,4173.0
2015-06-08 13:20:00,124.94,125.0,124.94,124.95,1800.0,102.5089,102.5581,102.5089,102.5171,1800.0
2015-06-08 13:25:00,124.96,124.97,124.91,124.93,1700.0,102.5253,102.5335,102.4843,102.5007,1700.0
2015-06-08 13:30:00,124.91,124.91,124.87,124.9,4513.0,102.4843,102.4843,102.4515,102.4761,4513.0
2015-06-08 13:35:00,124.87,124.92,124.87,124.91,6797.0,102.4515,102.4925,102.4515,102.4843,6797.0
2015-06-08 13:40:00,124.92,124.92,124.88,124.92,1769.0,102.4925,102.4925,102.4597,102.4925,1769.0
2015-06-08 13:45:00,124.89,124.91,124.88,124.89,1578.0,102.4679,102.4843,102.4597,102.4679,1578.0
2015-06-08 13:50:00,124.9,124.94,124.89,124.93,4216.0,102.4761,102.5089,102.4679,102.5007,4216.0
2015-06-08 13:55:00,124.91,125.0,124.91,124.96,7877.0,102.4843,102.5581,102.4843,102.5253,7877.0
2015-06-08 14:00:00,124.93,124.94,124.88,124.93,5388.0,102.5007,102.5089,102.4597,102.5007,5388.0
2015-06-08 14:05:00,124.91,124.97,124.89,124.9,3400.0,102.4843,102.5335,102.4679,102.4761,3400.0
2015-06-08 14:10:00,124.91,124.99,124.89,124.99,5356.0,102.4843,102.5499,102.4679,102.5499,5356.0
2015-06-08 14:15:00,125.0,125.01,124.9,124.93,3801.0,102.5581,102.5663,102.4761,102.5007,3801.0
2015-06-08 14:20:00,124.95,124.95,124.89,124.92,3534.0,102.5171,102.5171,102.4679,102.4925,3534.0
2015-06-08 14:25:00,124.97,124.97,124.92,124.96,1800.0,102.5335,102.5335,102.4925,102.5253,1800.0
2015-06-08 14:30:00,124.99,125.12,124.99,125.08,6589.0,102.5499,102.6566,102.5499,102.6238,6589.0
2015-06-08 14:35:00,125.09,125.17,125.08,125.11,4504.0,102.632,102.6976,102.6238,102.6484,4504.0
2015-06-08 14:40:00,125.14,125.31,125.14,125.2,7942.0,102.673,102.8125,102.673,102.7222,7942.0
2015-06-08 14:45:00,125.2,125.2,125.08,125.11,1600.0,102.7222,102.7222,102.6238,102.6484,1600.0
2015-06-08 14:50:00,125.12,125.18,125.06,125.08,4040.0,102.6566,102.7058,102.6074,102.6238,4040.0
2015-06-08 14:55:00,125.08,125.14,125.08,125.1,2800.0,102.6238,102.673,102.6238,102.6402,2800.0
2015-06-08 15:00:00,125.08,125.08,125.0,125.06,8480.0,102.6238,102.6238,102.5581,102.6074,8480.0
2015-06-08 15:05:00,125.05,125.12,125.05,125.05,3452.0,102.5991,102.6566,102.5991,102.5991,3452.0
2015-06-08 15:10:00,125.05,125.06,124.97,125.04,11447.0,102.5991,102.6074,102.5335,102.5909,11447.0
2015-06-08 15:15:00,125.05,125.09,125.04,125.05,5052.0,102.5991,102.632,102.5909,102.5991,5052.0
2015-06-08 15:20:00,125.04,125.07,124.93,124.98,10067.0,102.5909,102.6156,102.5007,102.5417,10067.0
2015-06-08 15:25:00,124.97,125.08,124.95,125.02,15693.0,102.5335,102.6238,102.5171,102.5745,15693.0
2015-06-08 15:30:00,125.01,125.04,124.95,124.95,9675.0,102.5663,102.5909,102.5171,102.5171,9675.0
2015-06-08 15:35:00,124.95,125.0,124.9,124.92,18544.0,102.5171,102.5581,102.4761,102.4925,18544.0
2015-06-08 15:40:00,124.91,125.01,124.9,124.91,20854.0,102.4843,102.5663,102.4761,102.4843,20854.0
2015-06-08 15:45:00,124.92,124.96,124.9,124.92,18307.0,102.4925,102.5253,102.4761,102.4925,18307.0
2015-06-08 15:50:00,124.92,125.0,124.9,124.9,18856.0,102.4925,102.5581,102.4761,102.4761,18856.0
2015-06-08 15:55:00,124.91,125.06,124.9,124.98,93542.0,102.4843,102.6074,102.4761,102.5417,93542.0
2015-06-09 09:30:00,125.03,125.51,125.03,125.16,10414.0,102.5827,102.9766,102.5827,102.6894,10414.0
2015-06-09 09:35:00,125.2,125.71,125.16,125.71,6449.0,102.7222,103.1407,102.6894,103.1407,6449.0
2015-06-09 09:40:00,125.71,125.85,125.37,125.54,6923.0,103.1407,103.2555,102.8617,103.0012,6923.0
2015-06-09 09:45:00,125.48,125.48,125.29,125.37,4598.0,102.9519,102.9519,102.7961,102.8617,4598.0
2015-06-09 09:50:00,125.41,125.53,125.26,125.5,10843.0,102.8945,102.993,102.7714,102.9684,10843.0
2015-06-09 09:55:00,125.53,125.53,125.12,125.12,6202.0,102.993,102.993,102.6566,102.6566,6202.0
2015-06-09 10:00:00,125.11,125.31,125.02,125.18,6924.0,102.6484,102.8125,102.5745,102.7058,6924.0
2015-06-09 10:05:00,125.09,125.27,125.02,125.19,4210.0,102.632,102.7796,102.5745,102.714,4210.0
2015-06-09 10:10:00,125.29,125.42,125.23,125.23,3361.0,102.7961,102.9027,102.7468,102.7468,3361.0
2015-06-09 10:15:00,125.27,125.32,125.15,125.19,2518.0,102.7796,102.8207,102.6812,102.714,2518.0
2015-06-09 10:20:00,125.2,125.32,125.16,125.24,4048.0,102.7222,102.8207,102.6894,102.755,4048.0
2015-06-09 10:25:00,125.23,125.26,125.06,125.17,3875.0,102.7468,102.7714,102.6074,102.6976,3875.0
2015-06-09 10:30:00,125.2,125.29,125.06,125.29,8734.0,102.7222,102.7961,102.6074,102.7961,8734.0
2015-06-09 10:35:00,125.33,125.46,125.3,125.42,6479.0,102.8289,102.9355,102.8043,102.9027,6479.0
2015-06-09 10:40:00,125.42,125.51,125.39,125.39,3387.0,102.9027,102.9766,102.8781,102.8781,3387.0
2015-06-09 10:45:00,125.39,125.46,125.33,125.37,9586.0,102.8781,102.9355,102.8289,102.8617,9586.0
2015-06-09 10:50:00,125.39,125.52,125.36,125.41,4753.0,102.8781,102.9848,102.8535,102.8945,4753.0
2015-06-09 10:55:00,125.44,125.51,125.41,125.45,5462.0,102.9191,102.9766,102.8945,102.9273,5462.0
2015-06-09 11:00:00,125.49,125.65,125.49,125.65,13777.0,102.9602,103.0914,102.9602,103.0914,13777.0
2015-06-09 11:05:00,125.65,125.65,125.44,125.44,7778.0,103.0914,103.0914,102.9191,102.9191,7778.0
2015-06-09 11:10:00,125.5,125.65,125.5,125.64,900.0,102.9684,103.0914,102.9684,103.0832,900.0
2015-06-09 11:15:00,125.63,125.67,125.44,125.49,5708.0,103.075,103.1078,102.9191,102.9602,5708.0
2015-06-09 11:20:00,125.51,125.61,125.5,125.61,2360.0,102.9766,103.0586,102.9684,103.0586,2360.0
2015-06-09 11:25:00,125.58,125.61,125.56,125.58,5899.0,103.034,103.0586,103.0176,103.034,5899.0
2015-06-09 11:30:00,125.6,125.86,125.6,125.82,7274.0,103.0504,103.2637,103.0504,103.2309,7274.0
2015-06-09 11:35:00,125.83,125.83,125.78,125.81,3751.0,103.2391,103.2391,103.1981,103.2227,3751.0
2015-06-09 11:40:00,125.8,125.92,125.76,125.89,8248.0,103.2145,103.313,103.1817,103.2883,8248.0
2015-06-09 11:45:00,125.87,125.87,125.72,125.72,5477.0,103.2719,103.2719,103.1489,103.1489,5477.0
2015-06-09 11:50:00,125.7,125.83,125.7,125.78,9567.0,103.1324,103.2391,103.1324,103.1981,9567.0
2015-06-09 11:55:00,125.78,125.79,125.65,125.7,4259.0,103.1981,103.2063,103.0914,103.1324,4259.0
2015-06-09 12:00:00,125.69,125.77,125.67,125.69,5751.0,103.1242,103.1899,103.1078,103.1242,5751.0
2015-06-09 12:05:00,125.72,125.72,125.63,125.68,2570.0,103.1489,103.1489,103.075,103.116,2570.0
2015-06-09 12:10:00,125.71,125.71,125.57,125.57,4741.0,103.1407,103.1407,103.0258,103.0258,4741.0
2015-06-09 12:15:00,125.59,125.59,125.48,125.48,3000.0,103.0422,103.0422,102.9519,102.9519,3000.0
2015-06-09 12:20:00,125.42,125.54,125.42,125.52,5092.0,102.9027,103.0012,102.9027,102.9848,5092.0
2015-06-09 12:25:00,125.52,125.62,125.51,125.51,49975.0,102.9848,103.0668,102.9766,102.9766,49975.0
2015-06-09 12:30:00,125.54,125.59,125.49,125.58,11275.0,103.0012,103.0422,102.9602,103.034,11275.0
2015-06-09 12:35:00,125.53,125.53,125.47,125.51,2967.0,102.993,102.993,102.9437,102.9766,2967.0
2015-06-09 12:40:00,125.54,125.6,125.54,125.56,3300.0,103.0012,103.0504,103.0012,103.0176,3300.0
2015-06-09 12:45:00,125.55,125.57,125.45,125.45,1592.0,103.0094,103.0258,102.9273,102.9273,1592.0
2015-06-09 12:50:00,125.45,125.54,125.45,125.48,2600.0,102.9273,103.0012,102.9273,102.9519,2600.0
2015-06-09 12:55:00,125.53,125.64,125.49,125.63,5412.0,102.993,103.0832,102.9602,103.075,5412.0
2015-06-09 13:00:00,125.67,125.79,125.67,125.78,5000.0,103.1078,103.2063,103.1078,103.1981,5000.0
2015-06-09 13:05:00,125.78,125.78,125.67,125.75,3147.0,103.1981,103.1981,103.1078,103.1735,3147.0
2015-06-09 13:10:00,125.74,125.75,125.69,125.7,1675.0,103.1653,103.1735,103.1242,103.1324,1675.0
2015-06-09 13:15:00,125.69,125.72,125.65,125.68,3500.0,103.1242,103.1489,103.0914,103.116,3500.0
2015-06-09 13:20:00,125.7,125.71,125.65,125.65,3203.0,103.1324,103.1407,103.0914,103.0914,3203.0
2015-06-09 13:25:00,125.64,125.75,125.64,125.74,4774.0,103.0832,103.1735,103.0832,103.1653,4774.0
2015-06-09 13:30:00,125.74,125.76,125.7,125.7,2092.0,103.1653,103.1817,103.1324,103.1324,2092.0
2015-06-09 13:35:00,125.69,125.71,125.65,125.68,2700.0,103.1242,103.1407,103.0914,103.116,2700.0
2015-06-09 13:40:00,125.65,125.68,125.57,125.57,3398.0,103.0914,103.116,103.0258,103.0258,3398.0
2015-06-09 13:45:00,125.54,125.55,125.5,125.53,3517.0,103.0012,103.0094,102.9684,102.993,3517.0
2015-06-09 13:50:00,125.54,125.55,125.49,125.53,4001.0,103.0012,103.0094,102.9602,102.993,4001.0
2015-06-09 13:55:00,125.51,125.54,125.41,125.43,4822.0,102.9766,103.0012,102.8945,102.9109,4822.0
2015-06-09 14:00:00,125.44,125.6,125.43,125.6,5700.0,102.9191,103.0504,102.9109,103.0504,5700.0
2015-06-09 14:05:00,125.58,125.58,125.48,125.5,3747.0,103.034,103.034,102.9519,102.9684,3747.0
2015-06-09 14:10:00,125.51,125.57,125.42,125.42,2578.0,102.9766,103.0258,102.9027,102.9027,2578.0
2015-06-09 14:15:00,125.45,125.46,125.43,125.46,1900.0,102.9273,102.9355,102.9109,102.9355,1900.0
2015-06-09 14:20:00,125.47,125.54,125.46,125.48,4185.0,102.9437,103.0012,102.9355,102.9519,4185.0
2015-06-09 14:25:00,125.48,125.58,125.48,125.53,2040.0,102.9519,103.034,102.9519,102.993,2040.0
2015-06-09 14:30:00,125.54,125.57,125.49,125.49,3759.0,103.0012,103.0258,102.9602,102.9602,3759.0
2015-06-09 14:35:00,125.49,125.62,125.44,125.57,4162.0,102.9602,103.0668,102.9191,103.0258,4162.0
2015-06-09 14:40:00,125.58,125.58,125.5,125.55,2907.0,103.034,103.034,102.9684,103.0094,2907.0
2015-06-09 14:45:00,125.57,125.57,125.46,125.46,2864.0,103.0258,103.0258,102.9355,102.9355,2864.0
2015-06-09 14:50:00,125.51,125.52,125.4,125.4,4698.0,102.9766,102.9848,102.8863,102.8863,4698.0
2015-06-09 14:55:00,125.42,125.45,125.35,125.43,41879.0,102.9027,102.9273,102.8453,102.9109,41879.0
2015-06-09 15:00:00,125.4,125.43,125.34,125.34,4273.0,102.8863,102.9109,102.8371,102.8371,4273.0
2015-06-09 15:05:00,125.37,125.38,125.27,125.28,4335.0,102.8617,102.8699,102.7796,102.7879,4335.0
2015-06-09 15:10:00,125.26,125.27,125.22,125.24,3700.0,102.7714,102.7796,102.7386,102.755,3700.0
2015-06-09 15:15:00,125.22,125.25,125.18,125.21,16997.0,102.7386,102.7632,102.7058,102.7304,16997.0
2015-06-09 15:20:00,125.21,125.23,125.07,125.09,29352.0,102.7304,102.7468,102.6156,102.632,29352.0
2015-06-09 15:25:00,125.09,125.11,125.0,125.03,6297.0,102.632,102.6484,102.5581,102.5827,6297.0
2015-06-09 15:30:00,125.04,125.1,125.04,125.1,10300.0,102.5909,102.6402,102.5909,102.6402,10300.0
2015-06-09 15:35:00,125.06,125.13,125.04,125.05,6700.0,102.6074,102.6648,102.5909,102.5991,6700.0
2015-06-09 15:40:00,125.05,125.12,125.03,125.11,9256.0,102.5991,102.6566,102.5827,102.6484,9256.0
2015-06-09 15:45:00,125.08,125.14,125.06,125.11,8456.0,102.6238,102.673,102.6074,102.6484,8456.0
2015-06-09 15:50:00,125.15,125.22,125.13,125.16,15879.0,102.6812,102.7386,102.6648,102.6894,15879.0
2015-06-09 15:55:00,125.17,125.23,125.08,125.11,29748.0,102.6976,102.7468,102.6238,102.6484,29748.0
2015-06-10 09:30:00,125.99,125.99,125.56,125.92,10175.0,103.3704,103.3704,103.0176,103.313,10175.0
2015-06-10 09:35:00,125.75,126.02,125.75,125.81,3973.0,103.1735,103.395,103.1735,103.2227,3973.0
2015-06-10 09:40:00,125.86,126.13,125.8,126.08,7041.0,103.2637,103.4852,103.2145,103.4442,7041.0
2015-06-10 09:45:00,126.01,126.29,126.0,126.03,5800.0,103.3868,103.6165,103.3786,103.4032,5800.0
2015-06-10 09:50:00,126.11,126.21,125.96,126.21,2980.0,103.4688,103.5509,103.3458,103.5509,2980.0
2015-06-10 09:55:00,126.14,126.21,125.89,125.89,7125.0,103.4935,103.5509,103.2883,103.2883,7125.0
2015-06-10 10:00:00,125.98,126.03,125.79,125.79,4634.0,103.3622,103.4032,103.2063,103.2063,4634.0
2015-06-10 10:05:00,125.85,126.1,125.81,126.0,4100.0,103.2555,103.4606,103.2227,103.3786,4100.0
2015-06-10 10:10:00,126.0,126.0,125.77,125.87,2248.0,103.3786,103.3786,103.1899,103.2719,2248.0
2015-06-10 10:15:00,125.91,125.95,125.82,125.83,3400.0,103.3047,103.3376,103.2309,103.2391,3400.0
2015-06-10 10:20:00,125.85,125.88,125.81,125.83,3400.0,103.2555,103.2801,103.2227,103.2391,3400.0
2015-06-10 10:25:00,125.83,126.13,125.8,126.07,75991.0,103.2391,103.4852,103.2145,103.436,75991.0
2015-06-10 10:30:00,126.1,126.33,126.09,126.33,5263.0,103.4606,103.6493,103.4524,103.6493,5263.0
2015-06-10 10:35:00,126.24,126.3,126.08,126.15,36021.0,103.5755,103.6247,103.4442,103.5017,36021.0
2015-06-10 10:40:00,126.22,126.31,126.15,126.22,1671.0,103.5591,103.6329,103.5017,103.5591,1671.0
2015-06-10 10:45:00,126.25,126.33,126.24,126.24,1970.0,103.5837,103.6493,103.5755,103.5755,1970.0
2015-06-10 10:50:00,126.24,126.24,126.16,126.22,2125.0,103.5755,103.5755,103.5099,103.5591,2125.0
2015-06-10 10:55:00,126.29,126.31,126.25,126.29,1424.0,103.6165,103.6329,103.5837,103.6165,1424.0
2015-06-10 11:00:00,126.3,126.37,126.3,126.37,3579.0,103.6247,103.6822,103.6247,103.6822,3579.0
2015-06-10 11:05:00,126.38,126.45,126.36,126.38,27809.0,103.6904,103.7478,103.674,103.6904,27809.0
2015-06-10 11:10:00,126.39,126.83,126.38,126.76,9069.0,103.6986,104.0596,103.6904,104.0021,9069.0
2015-06-10 11:15:00,126.73,126.92,126.73,126.77,5280.0,103.9775,104.1334,103.9775,104.0103,5280.0
2015-06-10 11:20:00,126.75,126.76,126.59,126.7,5764.0,103.9939,104.0021,103.8627,103.9529,5764.0
2015-06-10 11:25:00,126.66,126.67,126.56,126.63,8070.0,103.9201,103.9283,103.838,103.8955,8070.0
2015-06-10 11:30:00,126.67,126.67,126.61,126.67,2549.0,103.9283,103.9283,103.8791,103.9283,2549.0
2015-06-10 11:35:00,126.7,126.7,126.54,126.54,4500.0,103.9529,103.9529,103.8216,103.8216,4500.0
2015-06-10 11:40:00,126.58,126.6,126.52,126.53,1900.0,103.8545,103.8709,103.8052,103.8134,1900.0
2015-06-10 11:45:00,126.56,126.61,126.47,126.5,16315.0,103.838,103.8791,103.7642,103.7888,16315.0
2015-06-10 11:50:00,126.49,126.51,126.44,126.46,3400.0,103.7806,103.797,103.7396,103.756,3400.0
2015-06-10 11:55:00,126.46,126.59,126.45,126.48,9000.0,103.756,103.8627,103.7478,103.7724,9000.0
2015-06-10 12:00:00,126.48,126.59,126.45,126.58,2993.0,103.7724,103.8627,103.7478,103.8545,2993.0
2015-06-10 12:05:00,126.58,126.61,126.55,126.55,1400.0,103.8545,103.8791,103.8298,103.8298,1400.0
2015-06-10 12:10:00,126.58,126.6,126.56,126.56,1100.0,103.8545,103.8709,103.838,103.838,1100.0
2015-06-10 12:15:00,126.57,126.58,126.49,126.58,3400.0,103.8463,103.8545,103.7806,103.8545,3400.0
2015-06-10 12:20:00,126.63,126.63,126.52,126.52,1700.0,103.8955,103.8955,103.8052,103.8052,1700.0
2015-06-10 12:25:00,126.49,126.58,126.46,126.57,1800.0,103.7806,103.8545,103.756,103.8463,1800.0
2015-06-10 12:30:00,126.55,126.65,126.53,126.59,4900.0,103.8298,103.9119,103.8134,103.8627,4900.0
2015-06-10 12:35:00,126.56,126.57,126.45,126.45,5732.0,103.838,103.8463,103.7478,103.7478,5732.0
2015-06-10 12:40:00,126.45,126.5,126.44,126.45,3300.0,103.7478,103.7888,103.7396,103.7478,3300.0
2015-06-10 12:45:00,126.47,126.48,126.43,126.45,2700.0,103.7642,103.7724,103.7314,103.7478,2700.0
2015-06-10 12:50:00,126.47,126.47,126.39,126.39,4145.0,103.7642,103.7642,103.6986,103.6986,4145.0
2015-06-10 12:55:00,126.42,126.46,126.31,126.33,6237.0,103.7232,103.756,103.6329,103.6493,6237.0
2015-06-10 13:00:00,126.33,126.41,126.29,126.29,7000.0,103.6493,103.715,103.6165,103.6165,7000.0
2015-06-10 13:05:00,126.33,126.33,126.28,126.33,2970.0,103.6493,103.6493,103.6083,103.6493,2970.0
2015-06-10 13:10:00,126.35,126.35,126.31,126.31,2053.0,103.6658,103.6658,103.6329,103.6329,2053.0
2015-06-10 13:15:00,126.24,126.25,126.17,126.19,3201.0,103.5755,103.5837,103.5181,103.5345,3201.0
2015-06-10 13:20:00,126.21,126.23,126.19,126.21,2677.0,103.5509,103.5673,103.5345,103.5509,2677.0
2015-06-10 13:25:00,126.22,126.23,126.12,126.2,8282.0,103.5591,103.5673,103.477,103.5427,8282.0
2015-06-10 13:30:00,126.19,126.19,126.13,126.18,2900.0,103.5345,103.5345,103.4852,103.5263,2900.0
2015-06-10 13:35:00,126.17,126.28,126.17,126.26,2200.0,103.5181,103.6083,103.5181,103.5919,2200.0
2015-06-10 13:40:00,126.25,126.29,126.17,126.17,2300.0,103.5837,103.6165,103.5181,103.5181,2300.0
2015-06-10 13:45:00,126.15,126.17,126.1,126.11,9337.0,103.5017,103.5181,103.4606,103.4688,9337.0
2015-06-10 13:50:00,126.1,126.15,126.09,126.12,2000.0,103.4606,103.5017,103.4524,103.477,2000.0
2015-06-10 13:55:00,126.16,126.2,126.12,126.19,5231.0,103.5099,103.5427,103.477,103.5345,5231.0
2015-06-10 14:00:00,126.19,126.34,126.19,126.34,1600.0,103.5345,103.6575,103.5345,103.6575,1600.0
2015-06-10 14:05:00,126.38,126.4,126.35,126.4,880.0,103.6904,103.7068,103.6658,103.7068,880.0
2015-06-10 14:10:00,126.39,126.41,126.29,126.34,3455.0,103.6986,103.715,103.6165,103.6575,3455.0
2015-06-10 14:15:00,126.33,126.4,126.31,126.38,1582.0,103.6493,103.7068,103.6329,103.6904,1582.0
2015-06-10 14:20:00,126.37,126.58,126.37,126.57,4843.0,103.6822,103.8545,103.6822,103.8463,4843.0
2015-06-10 14:25:00,126.56,126.57,126.56,126.56,1817.0,103.838,103.8463,103.838,103.838,1817.0
2015-06-10 14:30:00,126.56,126.58,126.47,126.5,8500.0,103.838,103.8545,103.7642,103.7888,8500.0
2015-06-10 14:35:00,126.53,126.57,126.51,126.51,3076.0,103.8134,103.8463,103.797,103.797,3076.0
2015-06-10 14:40:00,126.48,126.52,126.47,126.52,1936.0,103.7724,103.8052,103.7642,103.8052,1936.0
2015-06-10 14:45:00,126.53,126.53,126.44,126.44,1700.0,103.8134,103.8134,103.7396,103.7396,1700.0
2015-06-10 14:50:00,126.43,126.53,126.4,126.53,3195.0,103.7314,103.8134,103.7068,103.8134,3195.0
2015-06-10 14:55:00,126.53,126.53,126.49,126.51,2210.0,103.8134,103.8134,103.7806,103.797,2210.0
2015-06-10 15:00:00,126.56,126.6,126.53,126.56,2700.0,103.838,103.8709,103.8134,103.838,2700.0
2015-06-10 15:05:00,126.6,126.61,126.52,126.52,4500.0,103.8709,103.8791,103.8052,103.8052,4500.0
2015-06-10 15:10:00,126.49,126.57,126.49,126.5,7586.0,103.7806,103.8463,103.7806,103.7888,7586.0
2015-06-10 15:15:00,126.5,126.56,126.49,126.55,6160.0,103.7888,103.838,103.7806,103.8298,6160.0
2015-06-10 15:20:00,126.56,126.61,126.55,126.6,7613.0,103.838,103.8791,103.8298,103.8709,7613.0
2015-06-10 15:25:00,126.6,126.62,126.57,126.62,6751.0,103.8709,103.8873,103.8463,103.8873,6751.0
2015-06-10 15:30:00,126.62,126.65,126.56,126.59,12745.0,103.8873,103.9119,103.838,103.8627,12745.0
2015-06-10 15:35:00,126.59,126.61,126.55,126.59,9805.0,103.8627,103.8791,103.8298,103.8627,9805.0
2015-06-10 15:40:00,126.59,126.67,126.53,126.65,9295.0,103.8627,103.9283,103.8134,103.9119,9295.0
2015-06-10 15:45:00,126.67,126.9,126.65,126.81,20977.0,103.9283,104.117,103.9119,104.0432,20977.0
2015-06-10 15:50:00,126.82,126.86,126.76,126.78,12125.0,104.0514,104.0842,104.0021,104.0186,12125.0
2015-06-10 15:55:00,126.78,126.83,126.69,126.7,37005.0,104.0186,104.0596,103.9447,103.9529,37005.0
2015-06-11 09:30:00,126.5,127.0,126.02,126.35,19704.0,103.7888,104.1991,103.395,103.6658,19704.0
2015-06-11 09:35:00,126.41,126.9,126.41,126.87,2800.0,103.715,104.117,103.715,104.0924,2800.0
2015-06-11 09:40:00,126.88,126.97,126.67,126.78,4681.0,104.1006,104.1744,103.9283,104.0186,4681.0
2015-06-11 09:45:00,126.88,126.88,126.63,126.73,2900.0,104.1006,104.1006,103.8955,103.9775,2900.0
2015-06-11 09:50:00,126.73,126.95,126.71,126.89,9162.0,103.9775,104.158,103.9611,104.1088,9162.0
2015-06-11 09:55:00,126.87,126.87,126.37,126.47,5150.0,104.0924,104.0924,103.6822,103.7642,5150.0
2015-06-11 10:00:00,126.43,126.81,126.42,126.75,4061.0,103.7314,104.0432,103.7232,103.9939,4061.0
2015-06-11 10:05:00,126.8,126.88,126.75,126.75,2318.0,104.035,104.1006,103.9939,103.9939,2318.0
2015-06-11 10:10:00,126.83,126.86,126.66,126.86,6671.0,104.0596,104.0842,103.9201,104.0842,6671.0
2015-06-11 10:15:00,126.91,126.95,126.83,126.83,4400.0,104.1252,104.158,104.0596,104.0596,4400.0
2015-06-11 10:20:00,126.84,126.85,126.75,126.79,3704.0,104.0678,104.076,103.9939,104.0268,3704.0
2015-06-11 10:25:00,126.74,126.82,126.72,126.8,1855.0,103.9857,104.0514,103.9693,104.035,1855.0
2015-06-11 10:30:00,126.72,126.72,126.43,126.51,3899.0,103.9693,103.9693,103.7314,103.797,3899.0
2015-06-11 10:35:00,126.5,126.5,126.27,126.32,3775.0,103.7888,103.7888,103.6001,103.6411,3775.0
2015-06-11 10:40:00,126.33,126.57,126.33,126.57,3708.0,103.6493,103.8463,103.6493,103.8463,3708.0
2015-06-11 10:45:00,126.55,126.77,126.54,126.71,2400.0,103.8298,104.0103,103.8216,103.9611,2400.0
2015-06-11 10:50:00,126.77,126.77,126.65,126.67,9609.0,104.0103,104.0103,103.9119,103.9283,9609.0
2015-06-11 10:55:00,126.64,126.78,126.59,126.69,5000.0,103.9037,104.0186,103.8627,103.9447,5000.0
2015-06-11 11:00:00,126.68,126.75,126.55,126.58,4800.0,103.9365,103.9939,103.8298,103.8545,4800.0
2015-06-11 11:05:00,126.57,126.75,126.55,126.7,2793.0,103.8463,103.9939,103.8298,103.9529,2793.0
2015-06-11 11:10:00,126.72,126.75,126.68,126.72,4866.0,103.9693,103.9939,103.9365,103.9693,4866.0
2015-06-11 11:15:00,126.69,126.76,126.65,126.71,11467.0,103.9447,104.0021,103.9119,103.9611,11467.0
2015-06-11 11:20:00,126.71,126.82,126.67,126.8,11908.0,103.9611,104.0514,103.9283,104.035,11908.0
2015-06-11 11:25:00,126.84,126.84,126.77,126.81,1300.0,104.0678,104.0678,104.0103,104.0432,1300.0
2015-06-11 11:30:00,126.87,126.97,126.85,126.91,2199.0,104.0924,104.1744,104.076,104.1252,2199.0
2015-06-11 11:35:00,126.94,126.98,126.87,126.9,2981.0,104.1498,104.1826,104.0924,104.117,2981.0
2015-06-11 11:40:00,126.91,126.94,126.78,126.78,4165.0,104.1252,104.1498,104.0186,104.0186,4165.0
2015-06-11 11:45:00,126.77,126.85,126.77,126.83,1400.0,104.0103,104.076,104.0103,104.0596,1400.0
2015-06-11 11:50:00,126.88,126.93,126.85,126.91,2407.0,104.1006,104.1416,104.076,104.1252,2407.0
2015-06-11 11:55:00,126.84,126.95,126.84,126.95,696.0,104.0678,104.158,104.0678,104.158,696.0
2015-06-11 12:00:00,126.97,126.98,126.93,126.98,1820.0,104.1744,104.1826,104.1416,104.1826,1820.0
2015-06-11 12:05:00,126.98,126.98,126.87,126.87,3017.0,104.1826,104.1826,104.0924,104.0924,3017.0
2015-06-11 12:10:00,126.85,126.86,126.78,126.81,2505.0,104.076,104.0842,104.0186,104.0432,2505.0
2015-06-11 12:15:00,126.8,126.8,126.76,126.79,500.0,104.035,104.035,104.0021,104.0268,500.0
2015-06-11 12:20:00,126.77,126.79,126.73,126.79,2800.0,104.0103,104.0268,103.9775,104.0268,2800.0
2015-06-11 12:25:00,126.79,126.84,126.76,126.83,6088.0,104.0268,104.0678,104.0021,104.0596,6088.0
2015-06-11 12:30:00,126.83,126.83,126.8,126.8,4880.0,104.0596,104.0596,104.035,104.035,4880.0
2015-06-11 12:35:00,126.82,126.83,126.76,126.81,2804.0,104.0514,104.0596,104.0021,104.0432,2804.0
2015-06-11 12:40:00,126.81,126.83,126.79,126.8,4511.0,104.0432,104.0596,104.0268,104.035,4511.0
2015-06-11 12:45:00,126.8,126.8,126.74,126.75,1600.0,104.035,104.035,103.9857,103.9939,1600.0
2015-06-11 12:50:00,126.77,126.8,126.76,126.77,1430.0,104.0103,104.035,104.0021,104.0103,1430.0
2015-06-11 12:55:00,126.79,126.8,126.76,126.77,1400.0,104.0268,104.035,104.0021,104.0103,1400.0
2015-06-11 13:00:00,126.74,126.79,126.74,126.79,1200.0,103.9857,104.0268,103.9857,104.0268,1200.0
2015-06-11 13:05:00,126.79,126.79,126.72,126.75,2971.0,104.0268,104.0268,103.9693,103.9939,2971.0
2015-06-11 13:10:00,126.74,126.8,126.74,126.77,2100.0,103.9857,104.035,103.9857,104.0103,2100.0
2015-06-11 13:15:00,126.79,126.85,126.76,126.85,4895.0,104.0268,104.076,104.0021,104.076,4895.0
2015-06-11 13:20:00,126.91,126.95,126.85,126.93,2107.0,104.1252,104.158,104.076,104.1416,2107.0
2015-06-11 13:25:00,126.96,126.96,126.92,126.95,6431.0,104.1662,104.1662,104.1334,104.158,6431.0
2015-06-11 13:30:00,126.96,126.99,126.91,126.95,7310.0,104.1662,104.1908,104.1252,104.158,7310.0
2015-06-11 13:35:00,126.95,126.96,126.94,126.95,2325.0,104.158,104.1662,104.1498,104.158,2325.0
2015-06-11 13:40:00,126.95,126.98,126.94,126.95,3500.0,104.158,104.1826,104.1498,104.158,3500.0
2015-06-11 13:45:00,126.98,127.05,126.98,127.0,17762.0,104.1826,104.2401,104.1826,104.1991,17762.0
2015-06-11 13:50:00,126.96,126.99,126.94,126.96,1900.0,104.1662,104.1908,104.1498,104.1662,1900.0
2015-06-11 13:55:00,126.97,127.01,126.96,126.96,1915.0,104.1744,104.2073,104.1662,104.1662,1915.0
2015-06-11 14:00:00,126.97,126.99,126.97,126.99,1678.0,104.1744,104.1908,104.1744,104.1908,1678.0
2015-06-11 14:05:00,126.99,127.0,126.95,126.95,3700.0,104.1908,104.1991,104.158,104.158,3700.0
2015-06-11 14:10:00,126.93,126.96,126.93,126.95,1200.0,104.1416,104.1662,104.1416,104.158,1200.0
2015-06-11 14:15:00,126.93,127.0,126.92,126.95,3651.0,104.1416,104.1991,104.1334,104.158,3651.0
2015-06-11 14:20:00,126.97,127.02,126.94,127.01,8906.0,104.1744,104.2155,104.1498,104.2073,8906.0
2015-06-11 14:25:00,126.99,126.99,126.94,126.96,1700.0,104.1908,104.1908,104.1498,104.1662,1700.0
2015-06-11 14:30:00,126.98,126.98,126.95,126.95,4395.0,104.1826,104.1826,104.158,104.158,4395.0
2015-06-11 14:35:00,126.96,126.99,126.96,126.99,7277.0,104.1662,104.1908,104.1662,104.1908,7277.0
2015-06-11 14:40:00,126.99,127.05,126.98,127.04,7724.0,104.1908,104.2401,104.1826,104.2319,7724.0
2015-06-11 14:45:00,127.04,127.05,127.01,127.03,9967.0,104.2319,104.2401,104.2073,104.2237,9967.0
2015-06-11 14:50:00,127.04,127.04,126.96,126.96,7102.0,104.2319,104.2319,104.1662,104.1662,7102.0
2015-06-11 14:55:00,126.94,126.97,126.92,126.92,2395.0,104.1498,104.1744,104.1334,104.1334,2395.0
2015-06-11 15:00:00,126.92,126.96,126.92,126.96,1001.0,104.1334,104.1662,104.1334,104.1662,1001.0
2015-06-11 15:05:00,126.95,126.99,126.94,126.99,4897.0,104.158,104.1908,104.1498,104.1908,4897.0
2015-06-11 15:10:00,126.98,127.03,126.97,127.0,1600.0,104.1826,104.2237,104.1744,104.1991,1600.0
2015-06-11 15:15:00,127.04,127.04,127.0,127.0,3802.0,104.2319,104.2319,104.1991,104.1991,3802.0
2015-06-11 15:20:00,127.0,127.02,126.98,126.99,3508.0,104.1991,104.2155,104.1826,104.1908,3508.0
2015-06-11 15:25:00,127.0,127.0,126.97,126.97,1100.0,104.1991,104.1991,104.1744,104.1744,1100.0
2015-06-11 15:30:00,126.99,127.03,126.98,127.01,14453.0,104.1908,104.2237,104.1826,104.2073,14453.0
2015-06-11 15:35:00,127.01,127.03,126.97,127.03,11173.0,104.2073,104.2237,104.1744,104.2237,11173.0
2015-06-11 15:40:00,127.03,127.04,126.93,126.94,8846.0,104.2237,104.2319,104.1416,104.1498,8846.0
2015-06-11 15:45:00,126.91,126.93,126.87,126.87,19116.0,104.1252,104.1416,104.0924,104.0924,19116.0
2015-06-11 15:50:00,126.88,126.88,126.78,126.79,29029.0,104.1006,104.1006,104.0186,104.0268,29029.0
2015-06-11 15:55:00,126.78,126.93,126.78,126.91,47950.0,104.0186,104.1416,104.0186,104.1252,47950.0
2015-06-12 09:30:00,126.75,126.89,126.39,126.75,14307.0,103.9939,104.1088,103.6986,103.9939,14307.0
2015-06-12 09:35:00,126.45,126.7,126.27,126.27,3100.0,103.7478,103.9529,103.6001,103.6001,3100.0
2015-06-12 09:40:00,126.21,126.36,126.11,126.36,2752.0,103.5509,103.674,103.4688,103.674,2752.0
2015-06-12 09:45:00,126.21,126.46,126.19,126.46,2200.0,103.5509,103.756,103.5345,103.756,2200.0
2015-06-12 09:50:00,126.39,126.39,126.26,126.39,2225.0,103.6986,103.6986,103.5919,103.6986,2225.0
2015-06-12 09:55:00,126.32,126.49,126.25,126.49,3305.0,103.6411,103.7806,103.5837,103.7806,3305.0
2015-06-12 10:00:00,126.43,126.62,126.39,126.62,4300.0,103.7314,103.8873,103.6986,103.8873,4300.0
2015-06-12 10:05:00,126.69,126.69,126.47,126.56,4909.0,103.9447,103.9447,103.7642,103.838,4909.0
2015-06-12 10:10:00,126.48,126.57,126.4,126.41,10701.0,103.7724,103.8463,103.7068,103.715,10701.0
2015-06-12 10:15:00,126.46,126.48,126.21,126.38,7092.0,103.756,103.7724,103.5509,103.6904,7092.0
2015-06-12 10:20:00,126.41,126.44,126.28,126.37,7619.0,103.715,103.7396,103.6083,103.6822,7619.0
2015-06-12 10:25:00,126.42,126.45,126.31,126.35,3448.0,103.7232,103.7478,103.6329,103.6658,3448.0
2015-06-12 10:30:00,126.33,126.36,126.05,126.05,4928.0,103.6493,103.674,103.4196,103.4196,4928.0
2015-06-12 10:35:00,126.07,126.07,125.84,125.98,3400.0,103.436,103.436,103.2473,103.3622,3400.0
2015-06-12 10:40:00,126.07,126.07,126.0,126.05,3053.0,103.436,103.436,103.3786,103.4196,3053.0
2015-06-12 10:45:00,126.06,126.14,126.0,126.05,8700.0,103.4278,103.4935,103.3786,103.4196,8700.0
2015-06-12 10:50:00,126.1,126.18,126.06,126.18,1640.0,103.4606,103.5263,103.4278,103.5263,1640.0
2015-06-12 10:55:00,126.24,126.28,126.07,126.12,7801.0,103.5755,103.6083,103.436,103.477,7801.0
2015-06-12 11:00:00,126.1,126.22,126.06,126.2,6093.0,103.4606,103.5591,103.4278,103.5427,6093.0
2015-06-12 11:05:00,126.21,126.28,126.21,126.27,8180.0,103.5509,103.6083,103.5509,103.6001,8180.0
2015-06-12 11:10:00,126.28,126.55,126.21,126.47,4600.0,103.6083,103.8298,103.5509,103.7642,4600.0
2015-06-12 11:15:00,126.53,126.53,126.43,126.51,1505.0,103.8134,103.8134,103.7314,103.797,1505.0
2015-06-12 11:20:00,126.55,126.63,126.52,126.63,5125.0,103.8298,103.8955,103.8052,103.8955,5125.0
2015-06-12 11:25:00,126.67,126.74,126.55,126.55,3800.0,103.9283,103.9857,103.8298,103.8298,3800.0
2015-06-12 11:30:00,126.6,126.6,126.53,126.55,3100.0,103.8709,103.8709,103.8134,103.8298,3100.0
2015-06-12 11:35:00,126.56,126.63,126.55,126.59,12185.0,103.838,103.8955,103.8298,103.8627,12185.0
2015-06-12 11:40:00,126.59,126.6,126.5,126.53,5271.0,103.8627,103.8709,103.7888,103.8134,5271.0
2015-06-12 11:45:00,126.52,126.52,126.31,126.31,1718.0,103.8052,103.8052,103.6329,103.6329,1718.0
2015-06-12 11:50:00,126.37,126.37,126.3,126.3,1500.0,103.6822,103.6822,103.6247,103.6247,1500.0
2015-06-12 11:55:00,126.29,126.31,126.18,126.19,2518.0,103.6165,103.6329,103.5263,103.5345,2518.0
2015-06-12 12:00:00,126.19,126.29,126.18,126.23,3057.0,103.5345,103.6165,103.5263,103.5673,3057.0
2015-06-12 12:05:00,126.2,126.27,126.14,126.14,1923.0,103.5427,103.6001,103.4935,103.4935,1923.0
2015-06-12 12:10:00,126.1,126.18,126.06,126.09,2300.0,103.4606,103.5263,103.4278,103.4524,2300.0
2015-06-12 12:15:00,126.06,126.14,126.06,126.14,800.0,103.4278,103.4935,103.4278,103.4935,800.0
2015-06-12 12:20:00,126.17,126.19,126.12,126.19,1092.0,103.5181,103.5345,103.477,103.5345,1092.0
2015-06-12 12:25:00,126.21,126.23,126.15,126.15,1600.0,103.5509,103.5673,103.5017,103.5017,1600.0
2015-06-12 12:30:00,126.14,126.14,126.08,126.09,900.0,103.4935,103.4935,103.4442,103.4524,900.0
2015-06-12 12:35:00,126.09,126.12,126.04,126.06,1600.0,103.4524,103.477,103.4114,103.4278,1600.0
2015-06-12 12:40:00,126.04,126.05,125.95,126.05,1800.0,103.4114,103.4196,103.3376,103.4196,1800.0
2015-06-12 12:45:00,126.08,126.1,126.04,126.06,947.0,103.4442,103.4606,103.4114,103.4278,947.0
2015-06-12 12:50:00,126.08,126.08,125.98,126.02,1602.0,103.4442,103.4442,103.3622,103.395,1602.0
2015-06-12 12:55:00,126.05,126.07,125.98,125.98,2525.0,103.4196,103.436,103.3622,103.3622,2525.0
2015-06-12 13:00:00,125.98,126.04,125.97,125.98,1456.0,103.3622,103.4114,103.354,103.3622,1456.0
2015-06-12 13:05:00,125.99,126.03,125.98,126.01,1757.0,103.3704,103.4032,103.3622,103.3868,1757.0
2015-06-12 13:10:00,125.99,126.07,125.99,126.03,2489.0,103.3704,103.436,103.3704,103.4032,2489.0
2015-06-12 13:15:00,126.07,126.21,126.06,126.21,2136.0,103.436,103.5509,103.4278,103.5509,2136.0
2015-06-12 13:20:00,126.17,126.26,126.17,126.26,3476.0,103.5181,103.5919,103.5181,103.5919,3476.0
2015-06-12 13:25:00,126.29,126.29,126.23,126.28,1200.0,103.6165,103.6165,103.5673,103.6083,1200.0
2015-06-12 13:30:00,126.33,126.43,126.33,126.35,2251.0,103.6493,103.7314,103.6493,103.6658,2251.0
2015-06-12 13:35:00,126.4,126.5,126.4,126.44,1200.0,103.7068,103.7888,103.7068,103.7396,1200.0
2015-06-12 13:40:00,126.41,126.41,126.29,126.32,2555.0,103.715,103.715,103.6165,103.6411,2555.0
2015-06-12 13:45:00,126.32,126.36,126.28,126.28,1500.0,103.6411,103.674,103.6083,103.6083,1500.0
2015-06-12 13:50:00,126.29,126.31,126.24,126.24,2000.0,103.6165,103.6329,103.5755,103.5755,2000.0
2015-06-12 13:55:00,126.26,126.26,126.22,126.22,1205.0,103.5919,103.5919,103.5591,103.5591,1205.0
2015-06-12 14:00:00,126.21,126.22,126.16,126.21,4170.0,103.5509,103.5591,103.5099,103.5509,4170.0
2015-06-12 14:05:00,126.18,126.21,126.15,126.21,1303.0,103.5263,103.5509,103.5017,103.5509,1303.0
2015-06-12 14:10:00,126.19,126.19,126.13,126.16,2498.0,103.5345,103.5345,103.4852,103.5099,2498.0
2015-06-12 14:15:00,126.16,126.21,126.16,126.17,1800.0,103.5099,103.5509,103.5099,103.5181,1800.0
2015-06-12 14:20:00,126.21,126.25,126.1,126.1,9898.0,103.5509,103.5837,103.4606,103.4606,9898.0
2015-06-12 14:25:00,126.1,126.13,126.08,126.11,1000.0,103.4606,103.4852,103.4442,103.4688,1000.0
2015-06-12 14:30:00,126.1,126.1,125.96,126.01,2976.0,103.4606,103.4606,103.3458,103.3868,2976.0
2015-06-12 14:35:00,125.98,125.99,125.98,125.98,1419.0,103.3622,103.3704,103.3622,103.3622,1419.0
2015-06-12 14:40:00,125.99,126.04,125.99,126.04,6349.0,103.3704,103.4114,103.3704,103.4114,6349.0
2015-06-12 14:45:00,126.03,126.08,126.03,126.07,3514.0,103.4032,103.4442,103.4032,103.436,3514.0
2015-06-12 14:50:00,126.07,126.09,126.06,126.06,1982.0,103.436,103.4524,103.4278,103.4278,1982.0
2015-06-12 14:55:00,126.07,126.07,125.73,125.73,17336.0,103.436,103.436,103.1571,103.1571,17336.0
2015-06-12 15:00:00,125.72,125.74,125.67,125.72,23625.0,103.1489,103.1653,103.1078,103.1489,23625.0
2015-06-12 15:05:00,125.73,125.76,125.62,125.76,10451.0,103.1571,103.1817,103.0668,103.1817,10451.0
2015-06-12 15:10:00,125.75,125.82,125.72,125.77,6013.0,103.1735,103.2309,103.1489,103.1899,6013.0
2015-06-12 15:15:00,125.77,125.82,125.76,125.81,5540.0,103.1899,103.2309,103.1817,103.2227,5540.0
2015-06-12 15:20:00,125.83,125.89,125.82,125.89,3845.0,103.2391,103.2883,103.2309,103.2883,3845.0
2015-06-12 15:25:00,125.9,125.92,125.83,125.92,7900.0,103.2965,103.313,103.2391,103.313,7900.0
2015-06-12 15:30:00,125.93,125.99,125.92,125.97,8890.0,103.3212,103.3704,103.313,103.354,8890.0
2015-06-12 15:35:00,125.97,126.0,125.88,125.89,10454.0,103.354,103.3786,103.2801,103.2883,10454.0
2015-06-12 15:40:00,125.88,125.96,125.82,125.93,7810.0,103.2801,103.3458,103.2309,103.3212,7810.0
2015-06-12 15:45:00,125.93,125.96,125.88,125.94,14186.0,103.3212,103.3458,103.2801,103.3294,14186.0
2015-06-12 15:50:00,125.96,126.01,125.93,125.99,7985.0,103.3458,103.3868,103.3212,103.3704,7985.0
2015-06-12 15:55:00,125.96,125.98,125.89,125.89,26707.0,103.3458,103.3622,103.2883,103.2883,26707.0
2015-06-15 09:30:00,125.27,125.27,124.27,124.42,35525.0,102.7796,102.7796,101.9592,102.0823,35525.0
2015-06-15 09:35:00,124.35,124.35,123.78,123.82,11501.0,102.0248,102.0248,101.5572,101.59,11501.0
2015-06-15 09:40:00,123.84,123.89,123.44,123.57,35695.0,101.6064,101.6474,101.2782,101.3849,35695.0
2015-06-15 09:45:00,123.56,123.71,123.53,123.56,31687.0,101.3767,101.4997,101.352,101.3767,31687.0
2015-06-15 09:50:00,123.55,123.59,123.27,123.45,14900.0,101.3684,101.4013,101.1387,101.2864,14900.0
2015-06-15 09:55:00,123.5,123.85,123.36,123.36,37145.0,101.3274,101.6146,101.2126,101.2126,37145.0
2015-06-15 10:00:00,123.46,123.75,123.36,123.75,10538.0,101.2946,101.5325,101.2126,101.5325,10538.0
2015-06-15 10:05:00,123.85,123.97,123.71,123.97,11997.0,101.6146,101.713,101.4997,101.713,11997.0
2015-06-15 10:10:00,123.93,124.05,123.83,124.0,24720.0,101.6802,101.7787,101.5982,101.7377,24720.0
2015-06-15 10:15:00,124.05,124.08,123.92,123.96,18591.0,101.7787,101.8033,101.672,101.7048,18591.0
2015-06-15 10:20:00,123.93,124.11,123.85,123.9,13910.0,101.6802,101.8279,101.6146,101.6556,13910.0
2015-06-15 10:25:00,123.94,123.94,123.8,123.86,9525.0,101.6884,101.6884,101.5736,101.6228,9525.0
2015-06-15 10:30:00,123.79,123.87,123.68,123.87,4787.0,101.5654,101.631,101.4751,101.631,4787.0
2015-06-15 10:35:00,123.87,123.98,123.66,123.78,12231.0,101.631,101.7212,101.4587,101.5572,12231.0
2015-06-15 10:40:00,123.79,123.86,123.55,123.55,5318.0,101.5654,101.6228,101.3684,101.3684,5318.0
2015-06-15 10:45:00,123.59,123.78,123.58,123.58,9910.0,101.4013,101.5572,101.3931,101.3931,9910.0
2015-06-15 10:50:00,123.62,123.62,123.48,123.58,19863.0,101.4259,101.4259,101.311,101.3931,19863.0
2015-06-15 10:55:00,123.58,123.64,123.52,123.6,9419.0,101.3931,101.4423,101.3438,101.4095,9419.0
2015-06-15 11:00:00,123.63,123.91,123.62,123.79,15267.0,101.4341,101.6638,101.4259,101.5654,15267.0
2015-06-15 11:05:00,123.79,124.06,123.79,124.04,7818.0,101.5654,101.7869,101.5654,101.7705,7818.0
2015-06-15 11:10:00,124.08,124.32,124.08,124.27,3931.0,101.8033,102.0002,101.8033,101.9592,3931.0
2015-06-15 11:15:00,124.27,124.31,124.11,124.12,8544.0,101.9592,101.992,101.8279,101.8361,8544.0
2015-06-15 11:20:00,124.12,124.12,123.86,123.87,9365.0,101.8361,101.8361,101.6228,101.631,9365.0
2015-06-15 11:25:00,123.83,123.84,123.52,123.52,7600.0,101.5982,101.6064,101.3438,101.3438,7600.0
2015-06-15 11:30:00,123.51,123.53,123.37,123.38,10888.0,101.3356,101.352,101.2208,101.229,10888.0
2015-06-15 11:35:00,123.37,123.43,123.34,123.43,14688.0,101.2208,101.27,101.1962,101.27,14688.0
2015-06-15 11:40:00,123.43,123.52,123.43,123.48,14802.0,101.27,101.3438,101.27,101.311,14802.0
2015-06-15 11:45:00,123.47,123.49,123.35,123.48,9637.0,101.3028,101.3192,101.2044,101.311,9637.0
2015-06-15 11:50:00,123.52,123.63,123.52,123.58,4969.0,101.3438,101.4341,101.3438,101.3931,4969.0
2015-06-15 11:55:00,123.6,123.6,123.42,123.46,3877.0,101.4095,101.4095,101.2618,101.2946,3877.0
2015-06-15 12:00:00,123.47,123.51,123.4,123.51,4475.0,101.3028,101.3356,101.2454,101.3356,4475.0
2015-06-15 12:05:00,123.56,123.67,123.51,123.51,3827.0,101.3767,101.4669,101.3356,101.3356,3827.0
2015-06-15 12:10:00,123.5,123.51,123.43,123.49,5811.0,101.3274,101.3356,101.27,101.3192,5811.0
2015-06-15 12:15:00,123.49,123.49,123.37,123.41,7800.0,101.3192,101.3192,101.2208,101.2536,7800.0
2015-06-15 12:20:00,123.37,123.42,123.25,123.31,8920.0,101.2208,101.2618,101.1223,101.1715,8920.0
2015-06-15 12:25:00,123.3,123.3,123.11,123.12,8644.0,101.1633,101.1633,101.0074,101.0156,8644.0
2015-06-15 12:30:00,123.1,123.27,123.09,123.24,7065.0,100.9992,101.1387,100.991,101.1141,7065.0
2015-06-15 12:35:00,123.26,123.26,123.1,123.14,5408.0,101.1305,101.1305,100.9992,101.0321,5408.0
2015-06-15 12:40:00,123.11,123.19,123.08,123.19,8363.0,101.0074,101.0731,100.9828,101.0731,8363.0
2015-06-15 12:45:00,123.21,123.33,123.18,123.33,2510.0,101.0895,101.1879,101.0649,101.1879,2510.0
2015-06-15 12:50:00,123.39,123.39,123.27,123.27,6211.0,101.2372,101.2372,101.1387,101.1387,6211.0
2015-06-15 12:55:00,123.29,123.31,123.22,123.26,5919.0,101.1551,101.1715,101.0977,101.1305,5919.0
2015-06-15 13:00:00,123.26,123.39,123.21,123.35,7256.0,101.1305,101.2372,101.0895,101.2044,7256.0
2015-06-15 13:05:00,123.35,123.36,123.32,123.35,1906.0,101.2044,101.2126,101.1797,101.2044,1906.0
2015-06-15 13:10:00,123.41,123.56,123.41,123.56,3900.0,101.2536,101.3767,101.2536,101.3767,3900.0
2015-06-15 13:15:00,123.58,123.61,123.54,123.54,4605.0,101.3931,101.4177,101.3602,101.3602,4605.0
2015-06-15 13:20:00,123.55,123.57,123.51,123.51,4350.0,101.3684,101.3849,101.3356,101.3356,4350.0
2015-06-15 13:25:00,123.51,123.58,123.46,123.58,7641.0,101.3356,101.3931,101.2946,101.3931,7641.0
2015-06-15 13:30:00,123.57,123.58,123.48,123.53,5500.0,101.3849,101.3931,101.311,101.352,5500.0
2015-06-15 13:35:00,123.49,123.56,123.49,123.49,3400.0,101.3192,101.3767,101.3192,101.3192,3400.0
2015-06-15 13:40:00,123.45,123.45,123.3,123.34,3200.0,101.2864,101.2864,101.1633,101.1962,3200.0
2015-06-15 13:45:00,123.33,123.33,123.28,123.29,4023.0,101.1879,101.1879,101.1469,101.1551,4023.0
2015-06-15 13:50:00,123.28,123.54,123.18,123.28,18511.0,101.1469,101.3602,101.0649,101.1469,18511.0
2015-06-15 13:55:00,123.29,123.35,123.22,123.3,10859.0,101.1551,101.2044,101.0977,101.1633,10859.0
2015-06-15 14:00:00,123.33,123.43,123.31,123.41,5527.0,101.1879,101.27,101.1715,101.2536,5527.0
2015-06-15 14:05:00,123.41,123.44,123.36,123.36,2200.0,101.2536,101.2782,101.2126,101.2126,2200.0
2015-06-15 14:10:00,123.32,123.53,123.32,123.43,2362.0,101.1797,101.352,101.1797,101.27,2362.0
2015-06-15 14:15:00,123.5,123.6,123.43,123.54,4343.0,101.3274,101.4095,101.27,101.3602,4343.0
2015-06-15 14:20:00,123.54,123.55,123.48,123.53,7851.0,101.3602,101.3684,101.311,101.352,7851.0
2015-06-15 14:25:00,123.49,123.49,123.43,123.45,2174.0,101.3192,101.3192,101.27,101.2864,2174.0
2015-06-15 14:30:00,123.49,123.57,123.47,123.51,3603.0,101.3192,101.3849,101.3028,101.3356,3603.0
2015-06-15 14:35:00,123.54,123.68,123.52,123.66,4801.0,101.3602,101.4751,101.3438,101.4587,4801.0
2015-06-15 14:40:00,123.65,123.78,123.64,123.78,6876.0,101.4505,101.5572,101.4423,101.5572,6876.0
2015-06-15 14:45:00,123.77,123.99,123.73,123.95,18242.0,101.549,101.7295,101.5161,101.6966,18242.0
2015-06-15 14:50:00,123.92,123.96,123.86,123.9,26784.0,101.672,101.7048,101.6228,101.6556,26784.0
2015-06-15 14:55:00,123.89,123.92,123.84,123.88,10262.0,101.6474,101.672,101.6064,101.6392,10262.0
2015-06-15 15:00:00,123.84,123.84,123.71,123.71,3739.0,101.6064,101.6064,101.4997,101.4997,3739.0
2015-06-15 15:05:00,123.71,123.74,123.66,123.67,6598.0,101.4997,101.5243,101.4587,101.4669,6598.0
2015-06-15 15:10:00,123.65,123.68,123.57,123.65,7036.0,101.4505,101.4751,101.3849,101.4505,7036.0
2015-06-15 15:15:00,123.65,123.65,123.55,123.62,5916.0,101.4505,101.4505,101.3684,101.4259,5916.0
2015-06-15 15:20:00,123.61,123.75,123.59,123.7,5698.0,101.4177,101.5325,101.4013,101.4915,5698.0
2015-06-15 15:25:00,123.69,123.79,123.68,123.76,6145.0,101.4833,101.5654,101.4751,101.5407,6145.0
2015-06-15 15:30:00,123.77,123.88,123.76,123.88,9663.0,101.549,101.6392,101.5407,101.6392,9663.0
2015-06-15 15:35:00,123.88,123.9,123.82,123.82,11490.0,101.6392,101.6556,101.59,101.59,11490.0
2015-06-15 15:40:00,123.83,124.05,123.83,124.02,10659.0,101.5982,101.7787,101.5982,101.7541,10659.0
2015-06-15 15:45:00,124.02,124.03,123.9,123.96,23685.0,101.7541,101.7623,101.6556,101.7048,23685.0
2015-06-15 15:50:00,123.93,123.96,123.86,123.93,22281.0,101.6802,101.7048,101.6228,101.6802,22281.0
2015-06-15 15:55:00,123.91,124.0,123.87,123.91,60404.0,101.6638,101.7377,101.631,101.6638,60404.0
2015-06-16 09:30:00,123.82,124.37,123.77,123.86,12243.0,101.59,102.0412,101.549,101.6228,12243.0
2015-06-16 09:35:00,123.85,124.59,123.63,124.53,4806.0,101.6146,102.2217,101.4341,102.1725,4806.0
2015-06-16 09:40:00,124.53,124.56,124.08,124.2,22809.0,102.1725,102.1971,101.8033,101.9018,22809.0
2015-06-16 09:45:00,124.18,124.19,124.0,124.07,9418.0,101.8853,101.8935,101.7377,101.7951,9418.0
2015-06-16 09:50:00,124.07,124.09,123.77,123.77,4021.0,101.7951,101.8115,101.549,101.549,4021.0
2015-06-16 09:55:00,123.84,124.03,123.75,124.0,5848.0,101.6064,101.7623,101.5325,101.7377,5848.0
2015-06-16 10:00:00,123.95,124.18,123.94,124.06,8035.0,101.6966,101.8853,101.6884,101.7869,8035.0
2015-06-16 10:05:00,124.1,124.15,123.94,124.0,5103.0,101.8197,101.8607,101.6884,101.7377,5103.0
2015-06-16 10:10:00,123.98,124.02,123.68,123.85,16387.0,101.7212,101.7541,101.4751,101.6146,16387.0
2015-06-16 10:15:00,123.79,123.93,123.72,123.78,10277.0,101.5654,101.6802,101.5079,101.5572,10277.0
2015-06-16 10:20:00,123.78,123.84,123.7,123.81,2400.0,101.5572,101.6064,101.4915,101.5818,2400.0
2015-06-16 10:25:00,123.86,123.89,123.64,123.84,4500.0,101.6228,101.6474,101.4423,101.6064,4500.0
2015-06-16 10:30:00,123.79,123.84,123.66,123.68,2957.0,101.5654,101.6064,101.4587,101.4751,2957.0
2015-06-16 10:35:00,123.62,123.66,123.46,123.46,8020.0,101.4259,101.4587,101.2946,101.2946,8020.0
2015-06-16 10:40:00,123.45,123.52,123.39,123.46,11202.0,101.2864,101.3438,101.2372,101.2946,11202.0
2015-06-16 10:45:00,123.48,123.51,123.44,123.45,3875.0,101.311,101.3356,101.2782,101.2864,3875.0
2015-06-16 10:50:00,123.41,123.45,123.28,123.41,7850.0,101.2536,101.2864,101.1469,101.2536,7850.0
2015-06-16 10:55:00,123.41,123.5,123.37,123.5,14202.0,101.2536,101.3274,101.2208,101.3274,14202.0
2015-06-16 11:00:00,123.51,123.57,123.36,123.44,9786.0,101.3356,101.3849,101.2126,101.2782,9786.0
2015-06-16 11:05:00,123.45,123.55,123.41,123.5,3260.0,101.2864,101.3684,101.2536,101.3274,3260.0
2015-06-16 11:10:00,123.5,123.7,123.5,123.7,3500.0,101.3274,101.4915,101.3274,101.4915,3500.0
2015-06-16 11:15:00,123.71,123.78,123.62,123.62,4448.0,101.4997,101.5572,101.4259,101.4259,4448.0
2015-06-16 11:20:00,123.64,123.75,123.61,123.67,4000.0,101.4423,101.5325,101.4177,101.4669,4000.0
2015-06-16 11:25:00,123.65,123.84,123.65,123.8,5930.0,101.4505,101.6064,101.4505,101.5736,5930.0
2015-06-16 11:30:00,123.81,123.92,123.81,123.91,2100.0,101.5818,101.672,101.5818,101.6638,2100.0
2015-06-16 11:35:00,123.93,123.94,123.88,123.9,2800.0,101.6802,101.6884,101.6392,101.6556,2800.0
2015-06-16 11:40:00,123.95,123.98,123.87,123.88,8412.0,101.6966,101.7212,101.631,101.6392,8412.0
2015-06-16 11:45:00,123.88,123.88,123.81,123.83,7000.0,101.6392,101.6392,101.5818,101.5982,7000.0
2015-06-16 11:50:00,123.85,123.91,123.77,123.82,4880.0,101.6146,101.6638,101.549,101.59,4880.0
2015-06-16 11:55:00,123.82,123.85,123.76,123.78,5082.0,101.59,101.6146,101.5407,101.5572,5082.0
2015-06-16 12:00:00,123.78,123.79,123.69,123.71,6925.0,101.5572,101.5654,101.4833,101.4997,6925.0
2015-06-16 12:05:00,123.73,123.74,123.68,123.68,2330.0,101.5161,101.5243,101.4751,101.4751,2330.0
2015-06-16 12:10:00,123.66,123.79,123.65,123.79,3317.0,101.4587,101.5654,101.4505,101.5654,3317.0
2015-06-16 12:15:00,123.79,123.82,123.79,123.79,4742.0,101.5654,101.59,101.5654,101.5654,4742.0
2015-06-16 12:20:00,123.8,123.84,123.8,123.84,700.0,101.5736,101.6064,101.5736,101.6064,700.0
2015-06-16 12:25:00,123.84,123.85,123.81,123.81,2509.0,101.6064,101.6146,101.5818,101.5818,2509.0
2015-06-16 12:30:00,123.81,123.95,123.81,123.9,7071.0,101.5818,101.6966,101.5818,101.6556,7071.0
2015-06-16 12:35:00,123.97,124.04,123.95,124.0,3008.0,101.713,101.7705,101.6966,101.7377,3008.0
2015-06-16 12:40:00,124.0,124.0,123.94,123.95,3334.0,101.7377,101.7377,101.6884,101.6966,3334.0
2015-06-16 12:45:00,123.95,123.95,123.83,123.86,4600.0,101.6966,101.6966,101.5982,101.6228,4600.0
2015-06-16 12:50:00,123.85,123.89,123.78,123.82,6245.0,101.6146,101.6474,101.5572,101.59,6245.0
2015-06-16 12:55:00,123.82,123.84,123.75,123.8,12974.0,101.59,101.6064,101.5325,101.5736,12974.0
2015-06-16 13:00:00,123.82,123.87,123.81,123.84,2515.0,101.59,101.631,101.5818,101.6064,2515.0
2015-06-16 13:05:00,123.85,123.85,123.82,123.84,3643.0,101.6146,101.6146,101.59,101.6064,3643.0
2015-06-16 13:10:00,123.85,123.87,123.75,123.84,5766.0,101.6146,101.631,101.5325,101.6064,5766.0
2015-06-16 13:15:00,123.85,123.89,123.78,123.78,3649.0,101.6146,101.6474,101.5572,101.5572,3649.0
2015-06-16 13:20:00,123.78,123.89,123.78,123.83,9567.0,101.5572,101.6474,101.5572,101.5982,9567.0
2015-06-16 13:25:00,123.83,123.91,123.8,123.83,8629.0,101.5982,101.6638,101.5736,101.5982,8629.0
2015-06-16 13:30:00,123.83,123.88,123.82,123.83,6189.0,101.5982,101.6392,101.59,101.5982,6189.0
2015-06-16 13:35:00,123.83,123.88,123.82,123.84,4700.0,101.5982,101.6392,101.59,101.6064,4700.0
2015-06-16 13:40:00,123.85,123.92,123.85,123.87,10699.0,101.6146,101.672,101.6146,101.631,10699.0
2015-06-16 13:45:00,123.89,123.91,123.83,123.85,14120.0,101.6474,101.6638,101.5982,101.6146,14120.0
2015-06-16 13:50:00,123.86,123.88,123.83,123.84,3912.0,101.6228,101.6392,101.5982,101.6064,3912.0
2015-06-16 13:55:00,123.84,123.87,123.82,123.82,3821.0,101.6064,101.631,101.59,101.59,3821.0
2015-06-16 14:00:00,123.83,123.91,123.83,123.85,7508.0,101.5982,101.6638,101.5982,101.6146,7508.0
2015-06-16 14:05:00,123.86,123.94,123.83,123.93,9120.0,101.6228,101.6884,101.5982,101.6802,9120.0
2015-06-16 14:10:00,123.95,124.03,123.94,124.03,5750.0,101.6966,101.7623,101.6884,101.7623,5750.0
2015-06-16 14:15:00,124.01,124.04,123.97,123.98,2126.0,101.7459,101.7705,101.713,101.7212,2126.0
2015-06-16 14:20:00,123.98,124.04,123.96,124.0,3450.0,101.7212,101.7705,101.7048,101.7377,3450.0
2015-06-16 14:25:00,124.01,124.04,123.99,124.02,4446.0,101.7459,101.7705,101.7295,101.7541,4446.0
2015-06-16 14:30:00,124.02,124.02,123.97,123.99,4789.0,101.7541,101.7541,101.713,101.7295,4789.0
2015-06-16 14:35:00,123.99,124.0,123.9,123.91,4890.0,101.7295,101.7377,101.6556,101.6638,4890.0
2015-06-16 14:40:00,123.92,123.92,123.82,123.82,8925.0,101.672,101.672,101.59,101.59,8925.0
2015-06-16 14:45:00,123.81,123.89,123.8,123.87,7705.0,101.5818,101.6474,101.5736,101.631,7705.0
2015-06-16 14:50:00,123.86,124.02,123.86,124.01,5761.0,101.6228,101.7541,101.6228,101.7459,5761.0
2015-06-16 14:55:00,124.0,124.05,124.0,124.03,4323.0,101.7377,101.7787,101.7377,101.7623,4323.0
2015-06-16 15:00:00,124.01,124.04,123.96,124.04,4800.0,101.7459,101.7705,101.7048,101.7705,4800.0
2015-06-16 15:05:00,124.01,124.04,123.98,124.02,5400.0,101.7459,101.7705,101.7212,101.7541,5400.0
2015-06-16 15:10:00,124.02,124.03,123.89,123.89,10580.0,101.7541,101.7623,101.6474,101.6474,10580.0
2015-06-16 15:15:00,123.89,123.91,123.81,123.82,6600.0,101.6474,101.6638,101.5818,101.59,6600.0
2015-06-16 15:20:00,123.82,123.96,123.8,123.96,7288.0,101.59,101.7048,101.5736,101.7048,7288.0
2015-06-16 15:25:00,123.96,124.0,123.93,123.97,4421.0,101.7048,101.7377,101.6802,101.713,4421.0
2015-06-16 15:30:00,123.98,124.12,123.98,124.07,8630.0,101.7212,101.8361,101.7212,101.7951,8630.0
2015-06-16 15:35:00,124.05,124.05,123.98,123.99,14898.0,101.7787,101.7787,101.7212,101.7295,14898.0
2015-06-16 15:40:00,124.0,124.0,123.93,123.97,8051.0,101.7377,101.7377,101.6802,101.713,8051.0
2015-06-16 15:45:00,123.99,124.14,123.98,123.99,19593.0,101.7295,101.8525,101.7212,101.7295,19593.0
2015-06-16 15:50:00,124.0,124.08,123.99,124.05,13132.0,101.7377,101.8033,101.7295,101.7787,13132.0
2015-06-16 15:55:00,124.05,124.08,124.02,124.06,17046.0,101.7787,101.8033,101.7541,101.7869,17046.0
2015-06-17 09:30:00,124.28,124.84,124.28,124.46,17556.0,101.9674,102.4268,101.9674,102.1151,17556.0
2015-06-17 09:35:00,124.45,124.75,124.38,124.46,13058.0,102.1069,102.353,102.0494,102.1151,13058.0
2015-06-17 09:40:00,124.47,124.64,124.28,124.43,4500.0,102.1233,102.2628,101.9674,102.0905,4500.0
2015-06-17 09:45:00,124.43,124.7,124.42,124.48,2763.0,102.0905,102.312,102.0823,102.1315,2763.0
2015-06-17 09:50:00,124.48,124.53,124.34,124.44,4227.0,102.1315,102.1725,102.0166,102.0987,4227.0
2015-06-17 09:55:00,124.4,124.46,124.35,124.41,1650.0,102.0658,102.1151,102.0248,102.074,1650.0
2015-06-17 10:00:00,124.45,124.47,124.38,124.43,2869.0,102.1069,102.1233,102.0494,102.0905,2869.0
2015-06-17 10:05:00,124.41,124.46,124.35,124.44,2327.0,102.074,102.1151,102.0248,102.0987,2327.0
2015-06-17 10:10:00,124.46,124.56,124.46,124.48,2000.0,102.1151,102.1971,102.1151,102.1315,2000.0
2015-06-17 10:15:00,124.41,124.54,124.39,124.48,7742.0,102.074,102.1807,102.0576,102.1315,7742.0
2015-06-17 10:20:00,124.44,124.47,124.38,124.47,1200.0,102.0987,102.1233,102.0494,102.1233,1200.0
2015-06-17 10:25:00,124.39,124.39,124.25,124.25,1900.0,102.0576,102.0576,101.9428,101.9428,1900.0
2015-06-17 10:30:00,124.25,124.26,124.24,124.25,800.0,101.9428,101.951,101.9346,101.9428,800.0
2015-06-17 10:35:00,124.25,124.35,124.25,124.25,6655.0,101.9428,102.0248,101.9428,101.9428,6655.0
2015-06-17 10:40:00,124.2,124.29,124.2,124.22,2301.0,101.9018,101.9756,101.9018,101.9182,2301.0
2015-06-17 10:45:00,124.29,124.42,124.24,124.42,4862.0,101.9756,102.0823,101.9346,102.0823,4862.0
2015-06-17 10:50:00,124.37,124.37,124.15,124.25,3638.0,102.0412,102.0412,101.8607,101.9428,3638.0
2015-06-17 10:55:00,124.31,124.35,124.27,124.3,2242.0,101.992,102.0248,101.9592,101.9838,2242.0
2015-06-17 11:00:00,124.32,124.39,124.32,124.32,1427.0,102.0002,102.0576,102.0002,102.0002,1427.0
2015-06-17 11:05:00,124.34,124.35,124.17,124.23,2773.0,102.0166,102.0248,101.8771,101.9264,2773.0
2015-06-17 11:10:00,124.22,124.29,124.21,124.27,1678.0,101.9182,101.9756,101.91,101.9592,1678.0
2015-06-17 11:15:00,124.24,124.25,124.15,124.15,1200.0,101.9346,101.9428,101.8607,101.8607,1200.0
2015-06-17 11:20:00,124.18,124.21,124.14,124.2,1600.0,101.8853,101.91,101.8525,101.9018,1600.0
2015-06-17 11:25:00,124.12,124.12,124.05,124.05,1300.0,101.8361,101.8361,101.7787,101.7787,1300.0
2015-06-17 11:30:00,124.03,124.03,123.78,123.78,5787.0,101.7623,101.7623,101.5572,101.5572,5787.0
2015-06-17 11:35:00,123.8,123.87,123.77,123.8,4665.0,101.5736,101.631,101.549,101.5736,4665.0
2015-06-17 11:40:00,123.78,123.84,123.72,123.79,4037.0,101.5572,101.6064,101.5079,101.5654,4037.0
2015-06-17 11:45:00,123.77,123.9,123.73,123.9,2066.0,101.549,101.6556,101.5161,101.6556,2066.0
2015-06-17 11:50:00,123.86,124.1,123.86,124.1,4081.0,101.6228,101.8197,101.6228,101.8197,4081.0
2015-06-17 11:55:00,124.08,124.12,124.0,124.09,1012.0,101.8033,101.8361,101.7377,101.8115,1012.0
2015-06-17 12:00:00,124.06,124.06,123.94,124.02,2988.0,101.7869,101.7869,101.6884,101.7541,2988.0
2015-06-17 12:05:00,124.0,124.0,123.89,123.91,4378.0,101.7377,101.7377,101.6474,101.6638,4378.0
2015-06-17 12:10:00,123.89,123.91,123.74,123.82,5000.0,101.6474,101.6638,101.5243,101.59,5000.0
2015-06-17 12:15:00,123.78,123.8,123.56,123.65,2238.0,101.5572,101.5736,101.3767,101.4505,2238.0
2015-06-17 12:20:00,123.61,123.85,123.61,123.8,5100.0,101.4177,101.6146,101.4177,101.5736,5100.0
2015-06-17 12:25:00,123.8,123.86,123.75,123.83,4500.0,101.5736,101.6228,101.5325,101.5982,4500.0
2015-06-17 12:30:00,123.83,123.83,123.71,123.73,400.0,101.5982,101.5982,101.4997,101.5161,400.0
2015-06-17 12:35:00,123.71,123.79,123.71,123.73,1717.0,101.4997,101.5654,101.4997,101.5161,1717.0
2015-06-17 12:40:00,123.76,123.83,123.62,123.64,2837.0,101.5407,101.5982,101.4259,101.4423,2837.0
2015-06-17 12:45:00,123.65,123.68,123.65,123.68,300.0,101.4505,101.4751,101.4505,101.4751,300.0
2015-06-17 12:50:00,123.62,123.7,123.58,123.59,1321.0,101.4259,101.4915,101.3931,101.4013,1321.0
2015-06-17 12:55:00,123.61,123.61,123.53,123.6,2674.0,101.4177,101.4177,101.352,101.4095,2674.0
2015-06-17 13:00:00,123.6,123.6,123.51,123.56,1100.0,101.4095,101.4095,101.3356,101.3767,1100.0
2015-06-17 13:05:00,123.52,123.52,123.4,123.41,3551.0,101.3438,101.3438,101.2454,101.2536,3551.0
2015-06-17 13:10:00,123.43,123.46,123.36,123.42,6193.0,101.27,101.2946,101.2126,101.2618,6193.0
2015-06-17 13:15:00,123.43,123.45,123.38,123.42,1267.0,101.27,101.2864,101.229,101.2618,1267.0
2015-06-17 13:20:00,123.39,123.42,123.31,123.42,2600.0,101.2372,101.2618,101.1715,101.2618,2600.0
2015-06-17 13:25:00,123.37,123.38,123.34,123.34,1837.0,101.2208,101.229,101.1962,101.1962,1837.0
2015-06-17 13:30:00,123.28,123.39,123.28,123.39,2170.0,101.1469,101.2372,101.1469,101.2372,2170.0
2015-06-17 13:35:00,123.39,123.41,123.35,123.35,1173.0,101.2372,101.2536,101.2044,101.2044,1173.0
2015-06-17 13:40:00,123.42,123.48,123.35,123.4,4808.0,101.2618,101.311,101.2044,101.2454,4808.0
2015-06-17 13:45:00,123.49,123.49,123.4,123.46,5349.0,101.3192,101.3192,101.2454,101.2946,5349.0
2015-06-17 13:50:00,123.45,123.59,123.45,123.59,1100.0,101.2864,101.4013,101.2864,101.4013,1100.0
2015-06-17 13:55:00,123.63,123.77,123.63,123.68,1224.0,101.4341,101.549,101.4341,101.4751,1224.0
2015-06-17 14:00:00,123.65,124.45,123.34,124.29,10105.0,101.4505,102.1069,101.1962,101.9756,10105.0
2015-06-17 14:05:00,124.29,124.38,124.11,124.3,1993.0,101.9756,102.0494,101.8279,101.9838,1993.0
2015-06-17 14:10:00,124.3,124.3,124.09,124.24,2011.0,101.9838,101.9838,101.8115,101.9346,2011.0
2015-06-17 14:15:00,124.27,124.33,124.09,124.09,2450.0,101.9592,102.0084,101.8115,101.8115,2450.0
2015-06-17 14:20:00,124.01,124.04,123.91,123.97,2759.0,101.7459,101.7705,101.6638,101.713,2759.0
2015-06-17 14:25:00,124.0,124.06,123.92,123.94,2557.0,101.7377,101.7869,101.672,101.6884,2557.0
2015-06-17 14:30:00,123.9,124.17,123.89,124.15,5126.0,101.6556,101.8771,101.6474,101.8607,5126.0
2015-06-17 14:35:00,124.02,124.21,124.02,124.21,1900.0,101.7541,101.91,101.7541,101.91,1900.0
2015-06-17 14:40:00,124.32,124.5,124.27,124.5,2400.0,102.0002,102.1479,101.9592,102.1479,2400.0
2015-06-17 14:45:00,124.64,124.68,124.57,124.62,2852.0,102.2628,102.2956,102.2053,102.2463,2852.0
2015-06-17 14:50:00,124.61,124.64,124.55,124.61,1918.0,102.2381,102.2628,102.1889,102.2381,1918.0
2015-06-17 14:55:00,124.63,124.64,124.51,124.57,4713.0,102.2546,102.2628,102.1561,102.2053,4713.0
2015-06-17 15:00:00,124.58,124.6,124.49,124.52,2472.0,102.2135,102.2299,102.1397,102.1643,2472.0
2015-06-17 15:05:00,124.47,124.52,124.42,124.42,2324.0,102.1233,102.1643,102.0823,102.0823,2324.0
2015-06-17 15:10:00,124.43,124.52,124.38,124.52,1700.0,102.0905,102.1643,102.0494,102.1643,1700.0
2015-06-17 15:15:00,124.52,124.65,124.51,124.65,6544.0,102.1643,102.271,102.1561,102.271,6544.0
2015-06-17 15:20:00,124.62,124.75,124.62,124.68,6123.0,102.2463,102.353,102.2463,102.2956,6123.0
2015-06-17 15:25:00,124.74,124.74,124.68,124.7,3812.0,102.3448,102.3448,102.2956,102.312,3812.0
2015-06-17 15:30:00,124.75,124.79,124.66,124.75,7036.0,102.353,102.3858,102.2792,102.353,7036.0
2015-06-17 15:35:00,124.75,124.8,124.72,124.75,8395.0,102.353,102.394,102.3284,102.353,8395.0
2015-06-17 15:40:00,124.74,124.78,124.71,124.74,10709.0,102.3448,102.3776,102.3202,102.3448,10709.0
2015-06-17 15:45:00,124.75,124.75,124.55,124.61,8686.0,102.353,102.353,102.1889,102.2381,8686.0
2015-06-17 15:50:00,124.62,124.67,124.57,124.6,11031.0,102.2463,102.2874,102.2053,102.2299,11031.0
2015-06-17 15:55:00,124.6,124.65,124.57,124.57,30601.0,102.2299,102.271,102.2053,102.2053,30601.0
2015-06-18 09:30:00,124.88,125.7,124.87,125.2,11248.0,102.4597,103.1324,102.4515,102.7222,11248.0
2015-06-18 09:35:00,125.18,125.22,124.97,124.97,7043.0,102.7058,102.7386,102.5335,102.5335,7043.0
2015-06-18 09:40:00,124.95,125.03,124.8,124.86,5540.0,102.5171,102.5827,102.394,102.4433,5540.0
2015-06-18 09:45:00,124.88,125.32,124.83,125.22,9201.0,102.4597,102.8207,102.4186,102.7386,9201.0
2015-06-18 09:50:00,125.21,125.21,125.07,125.15,2600.0,102.7304,102.7304,102.6156,102.6812,2600.0
2015-06-18 09:55:00,125.15,125.15,124.85,125.02,8799.0,102.6812,102.6812,102.4351,102.5745,8799.0
2015-06-18 10:00:00,125.16,125.2,125.07,125.07,2829.0,102.6894,102.7222,102.6156,102.6156,2829.0
2015-06-18 10:05:00,125.17,125.28,125.04,125.24,8530.0,102.6976,102.7879,102.5909,102.755,8530.0
2015-06-18 10:10:00,125.2,125.32,125.19,125.32,4258.0,102.7222,102.8207,102.714,102.8207,4258.0
2015-06-18 10:15:00,125.33,125.42,125.24,125.24,4597.0,102.8289,102.9027,102.755,102.755,4597.0
2015-06-18 10:20:00,125.23,125.49,125.23,125.48,3400.0,102.7468,102.9602,102.7468,102.9519,3400.0
2015-06-18 10:25:00,125.49,125.52,125.4,125.42,2450.0,102.9602,102.9848,102.8863,102.9027,2450.0
2015-06-18 10:30:00,125.43,125.49,125.27,125.28,10604.0,102.9109,102.9602,102.7796,102.7879,10604.0
2015-06-18 10:35:00,125.27,125.32,125.17,125.32,2100.0,102.7796,102.8207,102.6976,102.8207,2100.0
2015-06-18 10:40:00,125.25,125.46,125.25,125.46,9037.0,102.7632,102.9355,102.7632,102.9355,9037.0
2015-06-18 10:45:00,125.47,125.64,125.44,125.6,17191.0,102.9437,103.0832,102.9191,103.0504,17191.0
2015-06-18 10:50:00,125.6,125.71,125.56,125.6,11537.0,103.0504,103.1407,103.0176,103.0504,11537.0
2015-06-18 10:55:00,125.54,125.73,125.43,125.73,10901.0,103.0012,103.1571,102.9109,103.1571,10901.0
2015-06-18 11:00:00,125.73,125.83,125.7,125.83,7779.0,103.1571,103.2391,103.1324,103.2391,7779.0
2015-06-18 11:05:00,125.82,125.83,125.76,125.83,7071.0,103.2309,103.2391,103.1817,103.2391,7071.0
2015-06-18 11:10:00,125.83,125.95,125.82,125.88,5726.0,103.2391,103.3376,103.2309,103.2801,5726.0
2015-06-18 11:15:00,125.88,125.88,125.61,125.68,4180.0,103.2801,103.2801,103.0586,103.116,4180.0
2015-06-18 11:20:00,125.69,125.7,125.59,125.59,3742.0,103.1242,103.1324,103.0422,103.0422,3742.0
2015-06-18 11:25:00,125.59,125.73,125.58,125.67,12343.0,103.0422,103.1571,103.034,103.1078,12343.0
2015-06-18 11:30:00,125.69,125.81,125.69,125.77,6400.0,103.1242,103.2227,103.1242,103.1899,6400.0
2015-06-18 11:35:00,125.77,125.77,125.6,125.73,7798.0,103.1899,103.1899,103.0504,103.1571,7798.0
2015-06-18 11:40:00,125.68,125.85,125.65,125.8,9151.0,103.116,103.2555,103.0914,103.2145,9151.0
2015-06-18 11:45:00,125.8,125.83,125.73,125.75,2775.0,103.2145,103.2391,103.1571,103.1735,2775.0
2015-06-18 11:50:00,125.72,125.75,125.61,125.64,4900.0,103.1489,103.1735,103.0586,103.0832,4900.0
2015-06-18 11:55:00,125.64,125.68,125.58,125.66,2924.0,103.0832,103.116,103.034,103.0996,2924.0
2015-06-18 12:00:00,125.67,125.84,125.65,125.83,10237.0,103.1078,103.2473,103.0914,103.2391,10237.0
2015-06-18 12:05:00,125.8,125.83,125.72,125.78,3294.0,103.2145,103.2391,103.1489,103.1981,3294.0
2015-06-18 12:10:00,125.78,125.82,125.67,125.78,8650.0,103.1981,103.2309,103.1078,103.1981,8650.0
2015-06-18 12:15:00,125.79,125.81,125.71,125.76,3308.0,103.2063,103.2227,103.1407,103.1817,3308.0
2015-06-18 12:20:00,125.73,126.07,125.73,126.04,5226.0,103.1571,103.436,103.1571,103.4114,5226.0
2015-06-18 12:25:00,126.07,126.07,125.95,126.02,2600.0,103.436,103.436,103.3376,103.395,2600.0
2015-06-18 12:30:00,126.02,126.29,126.02,126.29,6200.0,103.395,103.6165,103.395,103.6165,6200.0
2015-06-18 12:35:00,126.29,126.32,125.99,126.1,6000.0,103.6165,103.6411,103.3704,103.4606,6000.0
2015-06-18 12:40:00,126.12,126.12,126.0,126.03,2029.0,103.477,103.477,103.3786,103.4032,2029.0
2015-06-18 12:45:00,126.0,126.05,125.93,126.05,4826.0,103.3786,103.4196,103.3212,103.4196,4826.0
2015-06-18 12:50:00,126.04,126.1,126.01,126.05,2000.0,103.4114,103.4606,103.3868,103.4196,2000.0
2015-06-18 12:55:00,126.1,126.1,125.96,125.96,2800.0,103.4606,103.4606,103.3458,103.3458,2800.0
2015-06-18 13:00:00,125.99,126.13,125.99,126.05,7321.0,103.3704,103.4852,103.3704,103.4196,7321.0
2015-06-18 13:05:00,126.03,126.09,125.92,125.92,4700.0,103.4032,103.4524,103.313,103.313,4700.0
2015-06-18 13:10:00,125.89,126.05,125.89,125.97,6150.0,103.2883,103.4196,103.2883,103.354,6150.0
2015-06-18 13:15:00,125.96,125.96,125.82,125.82,2500.0,103.3458,103.3458,103.2309,103.2309,2500.0
2015-06-18 13:20:00,125.77,125.84,125.62,125.84,15100.0,103.1899,103.2473,103.0668,103.2473,15100.0
2015-06-18 13:25:00,125.79,125.83,125.71,125.8,4000.0,103.2063,103.2391,103.1407,103.2145,4000.0
2015-06-18 13:30:00,125.77,125.84,125.77,125.84,2301.0,103.1899,103.2473,103.1899,103.2473,2301.0
2015-06-18 13:35:00,125.84,125.93,125.84,125.84,2843.0,103.2473,103.3212,103.2473,103.2473,2843.0
2015-06-18 13:40:00,125.88,125.89,125.82,125.82,1402.0,103.2801,103.2883,103.2309,103.2309,1402.0
2015-06-18 13:45:00,125.84,125.88,125.81,125.84,2800.0,103.2473,103.2801,103.2227,103.2473,2800.0
2015-06-18 13:50:00,125.81,125.88,125.78,125.88,3853.0,103.2227,103.2801,103.1981,103.2801,3853.0
2015-06-18 13:55:00,125.83,125.92,125.83,125.9,3509.0,103.2391,103.313,103.2391,103.2965,3509.0
2015-06-18 14:00:00,125.83,125.9,125.79,125.9,4300.0,103.2391,103.2965,103.2063,103.2965,4300.0
2015-06-18 14:05:00,125.9,125.95,125.78,125.79,4244.0,103.2965,103.3376,103.1981,103.2063,4244.0
2015-06-18 14:10:00,125.79,125.79,125.68,125.69,4750.0,103.2063,103.2063,103.116,103.1242,4750.0
2015-06-18 14:15:00,125.69,125.7,125.65,125.68,3301.0,103.1242,103.1324,103.0914,103.116,3301.0
2015-06-18 14:20:00,125.69,125.73,125.65,125.72,3464.0,103.1242,103.1571,103.0914,103.1489,3464.0
2015-06-18 14:25:00,125.69,125.69,125.6,125.68,12499.0,103.1242,103.1242,103.0504,103.116,12499.0
2015-06-18 14:30:00,125.69,125.73,125.65,125.66,4025.0,103.1242,103.1571,103.0914,103.0996,4025.0
2015-06-18 14:35:00,125.65,125.75,125.62,125.73,7560.0,103.0914,103.1735,103.0668,103.1571,7560.0
2015-06-18 14:40:00,125.75,125.75,125.67,125.67,796.0,103.1735,103.1735,103.1078,103.1078,796.0
2015-06-18 14:45:00,125.69,125.74,125.69,125.74,1800.0,103.1242,103.1653,103.1242,103.1653,1800.0
2015-06-18 14:50:00,125.7,125.78,125.68,125.75,6754.0,103.1324,103.1981,103.116,103.1735,6754.0
2015-06-18 14:55:00,125.73,125.74,125.67,125.68,4794.0,103.1571,103.1653,103.1078,103.116,4794.0
2015-06-18 15:00:00,125.7,125.72,125.65,125.65,3825.0,103.1324,103.1489,103.0914,103.0914,3825.0
2015-06-18 15:05:00,125.68,125.72,125.66,125.67,4502.0,103.116,103.1489,103.0996,103.1078,4502.0
2015-06-18 15:10:00,125.65,125.7,125.63,125.68,4512.0,103.0914,103.1324,103.075,103.116,4512.0
2015-06-18 15:15:00,125.64,125.64,125.57,125.61,3782.0,103.0832,103.0832,103.0258,103.0586,3782.0
2015-06-18 15:20:00,125.6,125.63,125.57,125.62,5784.0,103.0504,103.075,103.0258,103.0668,5784.0
2015-06-18 15:25:00,125.63,125.69,125.6,125.68,4000.0,103.075,103.1242,103.0504,103.116,4000.0
2015-06-18 15:30:00,125.67,125.81,125.67,125.72,8676.0,103.1078,103.2227,103.1078,103.1489,8676.0
2015-06-18 15:35:00,125.78,125.78,125.64,125.64,5312.0,103.1981,103.1981,103.0832,103.0832,5312.0
2015-06-18 15:40:00,125.64,125.76,125.6,125.76,8891.0,103.0832,103.1817,103.0504,103.1817,8891.0
2015-06-18 15:45:00,125.76,125.79,125.68,125.69,10738.0,103.1817,103.2063,103.116,103.1242,10738.0
2015-06-18 15:50:00,125.68,125.68,125.56,125.6,15461.0,103.116,103.116,103.0176,103.0504,15461.0
2015-06-18 15:55:00,125.61,125.64,125.54,125.54,25080.0,103.0586,103.0832,103.0012,103.0012,25080.0
2015-06-19 09:30:00,125.4,125.71,125.4,125.71,114070.0,102.8863,103.1407,102.8863,103.1407,114070.0
2015-06-19 09:35:00,125.66,125.66,125.27,125.27,2900.0,103.0996,103.0996,102.7796,102.7796,2900.0
2015-06-19 09:40:00,125.21,125.22,125.14,125.14,2707.0,102.7304,102.7386,102.673,102.673,2707.0
2015-06-19 09:45:00,125.07,125.18,124.91,124.99,1055.0,102.6156,102.7058,102.4843,102.5499,1055.0
2015-06-19 09:50:00,124.98,125.12,124.93,125.03,1900.0,102.5417,102.6566,102.5007,102.5827,1900.0
2015-06-19 09:55:00,125.05,125.05,124.9,124.92,2706.0,102.5991,102.5991,102.4761,102.4925,2706.0
2015-06-19 10:00:00,124.93,125.07,124.93,124.95,4756.0,102.5007,102.6156,102.5007,102.5171,4756.0
2015-06-19 10:05:00,124.96,125.21,124.94,125.07,2766.0,102.5253,102.7304,102.5089,102.6156,2766.0
2015-06-19 10:10:00,125.09,125.2,125.09,125.18,1100.0,102.632,102.7222,102.632,102.7058,1100.0
2015-06-19 10:15:00,125.15,125.22,125.12,125.21,1153.0,102.6812,102.7386,102.6566,102.7304,1153.0
2015-06-19 10:20:00,125.21,125.27,125.2,125.27,2306.0,102.7304,102.7796,102.7222,102.7796,2306.0
2015-06-19 10:25:00,125.28,125.31,125.2,125.23,1580.0,102.7879,102.8125,102.7222,102.7468,1580.0
2015-06-19 10:30:00,125.24,125.33,125.21,125.32,5742.0,102.755,102.8289,102.7304,102.8207,5742.0
2015-06-19 10:35:00,125.32,125.36,125.25,125.25,1320.0,102.8207,102.8535,102.7632,102.7632,1320.0
2015-06-19 10:40:00,125.24,125.26,125.19,125.24,1450.0,102.755,102.7714,102.714,102.755,1450.0
2015-06-19 10:45:00,125.23,125.29,125.22,125.24,2363.0,102.7468,102.7961,102.7386,102.755,2363.0
2015-06-19 10:50:00,125.29,125.33,125.24,125.3,2500.0,102.7961,102.8289,102.755,102.8043,2500.0
2015-06-19 10:55:00,125.26,125.3,125.26,125.26,953.0,102.7714,102.8043,102.7714,102.7714,953.0
2015-06-19 11:00:00,125.24,125.24,125.1,125.11,1500.0,102.755,102.755,102.6402,102.6484,1500.0
2015-06-19 11:05:00,125.11,125.16,125.07,125.09,3669.0,102.6484,102.6894,102.6156,102.632,3669.0
2015-06-19 11:10:00,125.08,125.17,125.07,125.07,1500.0,102.6238,102.6976,102.6156,102.6156,1500.0
2015-06-19 11:15:00,125.08,125.14,125.08,125.11,2894.0,102.6238,102.673,102.6238,102.6484,2894.0
2015-06-19 11:20:00,125.1,125.1,125.04,125.08,1454.0,102.6402,102.6402,102.5909,102.6238,1454.0
2015-06-19 11:25:00,125.1,125.1,124.97,124.97,1391.0,102.6402,102.6402,102.5335,102.5335,1391.0
2015-06-19 11:30:00,124.98,125.0,124.93,125.0,3385.0,102.5417,102.5581,102.5007,102.5581,3385.0
2015-06-19 11:35:00,125.01,125.04,124.95,124.95,1800.0,102.5663,102.5909,102.5171,102.5171,1800.0
2015-06-19 11:40:00,124.97,124.97,124.92,124.94,3799.0,102.5335,102.5335,102.4925,102.5089,3799.0
2015-06-19 11:45:00,124.88,124.88,124.76,124.81,3284.0,102.4597,102.4597,102.3612,102.4022,3284.0
2015-06-19 11:50:00,124.85,124.87,124.77,124.83,3723.0,102.4351,102.4515,102.3694,102.4186,3723.0
2015-06-19 11:55:00,124.83,124.89,124.83,124.85,2301.0,102.4186,102.4679,102.4186,102.4351,2301.0
2015-06-19 12:00:00,124.81,124.92,124.78,124.86,3641.0,102.4022,102.4925,102.3776,102.4433,3641.0
2015-06-19 12:05:00,124.85,124.91,124.83,124.9,2400.0,102.4351,102.4843,102.4186,102.4761,2400.0
2015-06-19 12:10:00,124.87,124.94,124.87,124.92,3767.0,102.4515,102.5089,102.4515,102.4925,3767.0
2015-06-19 12:15:00,124.93,124.99,124.93,124.99,2405.0,102.5007,102.5499,102.5007,102.5499,2405.0
2015-06-19 12:20:00,124.99,125.01,124.93,124.98,2500.0,102.5499,102.5663,102.5007,102.5417,2500.0
2015-06-19 12:25:00,124.97,125.04,124.91,124.91,1400.0,102.5335,102.5909,102.4843,102.4843,1400.0
2015-06-19 12:30:00,124.93,124.98,124.93,124.98,1300.0,102.5007,102.5417,102.5007,102.5417,1300.0
2015-06-19 12:35:00,125.03,125.03,124.94,124.94,640.0,102.5827,102.5827,102.5089,102.5089,640.0
2015-06-19 12:40:00,124.97,125.03,124.97,124.99,1600.0,102.5335,102.5827,102.5335,102.5499,1600.0
2015-06-19 12:45:00,125.01,125.08,125.0,125.06,1800.0,102.5663,102.6238,102.5581,102.6074,1800.0
2015-06-19 12:50:00,125.07,125.07,124.98,125.01,981.0,102.6156,102.6156,102.5417,102.5663,981.0
2015-06-19 12:55:00,125.01,125.01,124.98,124.99,614.0,102.5663,102.5663,102.5417,102.5499,614.0
2015-06-19 13:00:00,124.98,124.99,124.94,124.94,4055.0,102.5417,102.5499,102.5089,102.5089,4055.0
2015-06-19 13:05:00,124.96,124.99,124.96,124.98,1300.0,102.5253,102.5499,102.5253,102.5417,1300.0
2015-06-19 13:10:00,124.98,124.98,124.92,124.95,800.0,102.5417,102.5417,102.4925,102.5171,800.0
2015-06-19 13:15:00,124.93,125.02,124.93,124.97,2302.0,102.5007,102.5745,102.5007,102.5335,2302.0
2015-06-19 13:20:00,124.98,125.0,124.97,124.98,500.0,102.5417,102.5581,102.5335,102.5417,500.0
2015-06-19 13:25:00,125.02,125.02,124.98,124.98,3300.0,102.5745,102.5745,102.5417,102.5417,3300.0
2015-06-19 13:30:00,124.98,125.0,124.97,125.0,1700.0,102.5417,102.5581,102.5335,102.5581,1700.0
2015-06-19 13:35:00,125.01,125.04,124.95,124.97,3500.0,102.5663,102.5909,102.5171,102.5335,3500.0
2015-06-19 13:40:00,124.99,124.99,124.94,124.94,1100.0,102.5499,102.5499,102.5089,102.5089,1100.0
2015-06-19 13:45:00,124.99,125.03,124.97,124.98,2300.0,102.5499,102.5827,102.5335,102.5417,2300.0
2015-06-19 13:50:00,124.97,124.98,124.96,124.96,1200.0,102.5335,102.5417,102.5253,102.5253,1200.0
2015-06-19 13:55:00,124.97,125.01,124.96,124.98,3800.0,102.5335,102.5663,102.5253,102.5417,3800.0
2015-06-19 14:00:00,125.0,125.03,124.95,124.98,3300.0,102.5581,102.5827,102.5171,102.5417,3300.0
2015-06-19 14:05:00,125.01,125.01,124.95,124.95,1900.0,102.5663,102.5663,102.5171,102.5171,1900.0
2015-06-19 14:10:00,124.96,124.98,124.93,124.96,2600.0,102.5253,102.5417,102.5007,102.5253,2600.0
2015-06-19 14:15:00,124.99,125.0,124.9,124.92,1545.0,102.5499,102.5581,102.4761,102.4925,1545.0
2015-06-19 14:20:00,124.9,124.9,124.76,124.77,4609.0,102.4761,102.4761,102.3612,102.3694,4609.0
2015-06-19 14:25:00,124.76,124.77,124.72,124.72,2915.0,102.3612,102.3694,102.3284,102.3284,2915.0
2015-06-19 14:30:00,124.77,124.79,124.73,124.78,4835.0,102.3694,102.3858,102.3366,102.3776,4835.0
2015-06-19 14:35:00,124.79,124.79,124.74,124.75,2792.0,102.3858,102.3858,102.3448,102.353,2792.0
2015-06-19 14:40:00,124.77,124.77,124.73,124.75,1373.0,102.3694,102.3694,102.3366,102.353,1373.0
2015-06-19 14:45:00,124.74,124.74,124.69,124.72,1769.0,102.3448,102.3448,102.3038,102.3284,1769.0
2015-06-19 14:50:00,124.73,124.73,124.65,124.66,3347.0,102.3366,102.3366,102.271,102.2792,3347.0
2015-06-19 14:55:00,124.68,124.75,124.68,124.72,3900.0,102.2956,102.353,102.2956,102.3284,3900.0
2015-06-19 15:00:00,124.74,124.74,124.7,124.72,2252.0,102.3448,102.3448,102.312,102.3284,2252.0
2015-06-19 15:05:00,124.71,124.72,124.67,124.72,2775.0,102.3202,102.3284,102.2874,102.3284,2775.0
2015-06-19 15:10:00,124.7,124.73,124.63,124.64,5597.0,102.312,102.3366,102.2546,102.2628,5597.0
2015-06-19 15:15:00,124.61,124.61,124.55,124.56,3150.0,102.2381,102.2381,102.1889,102.1971,3150.0
2015-06-19 15:20:00,124.55,124.66,124.55,124.61,4208.0,102.1889,102.2792,102.1889,102.2381,4208.0
2015-06-19 15:25:00,124.61,124.61,124.56,124.61,3341.0,102.2381,102.2381,102.1971,102.2381,3341.0
2015-06-19 15:30:00,124.59,124.67,124.58,124.67,5970.0,102.2217,102.2874,102.2135,102.2874,5970.0
2015-06-19 15:35:00,124.67,124.67,124.58,124.6,4908.0,102.2874,102.2874,102.2135,102.2299,4908.0
2015-06-19 15:40:00,124.6,124.62,124.57,124.58,5431.0,102.2299,102.2463,102.2053,102.2135,5431.0
2015-06-19 15:45:00,124.59,124.64,124.55,124.58,18020.0,102.2217,102.2628,102.1889,102.2135,18020.0
2015-06-19 15:50:00,124.6,124.65,124.56,124.57,15441.0,102.2299,102.271,102.1971,102.2053,15441.0
2015-06-19 15:55:00,124.57,124.59,124.3,124.31,56581.0,102.2053,102.2217,101.9838,101.992,56581.0
2015-06-22 09:30:00,125.22,125.46,125.04,125.07,13110.0,102.7386,102.9355,102.5909,102.6156,13110.0
2015-06-22 09:35:00,125.09,125.18,124.73,124.87,3013.0,102.632,102.7058,102.3366,102.4515,3013.0
2015-06-22 09:40:00,124.95,125.38,124.93,125.38,8327.0,102.5171,102.8699,102.5007,102.8699,8327.0
2015-06-22 09:45:00,125.4,125.4,125.03,125.04,5909.0,102.8863,102.8863,102.5827,102.5909,5909.0
2015-06-22 09:50:00,125.17,125.41,125.17,125.35,8288.0,102.6976,102.8945,102.6976,102.8453,8288.0
2015-06-22 09:55:00,125.34,125.54,125.22,125.52,7300.0,102.8371,103.0012,102.7386,102.9848,7300.0
2015-06-22 10:00:00,125.47,125.68,125.45,125.68,9534.0,102.9437,103.116,102.9273,103.116,9534.0
2015-06-22 10:05:00,125.69,125.96,125.69,125.84,6747.0,103.1242,103.3458,103.1242,103.2473,6747.0
2015-06-22 10:10:00,125.83,125.93,125.79,125.93,2545.0,103.2391,103.3212,103.2063,103.3212,2545.0
2015-06-22 10:15:00,125.93,125.98,125.81,125.82,4695.0,103.3212,103.3622,103.2227,103.2309,4695.0
2015-06-22 10:20:00,125.85,125.96,125.78,125.96,3445.0,103.2555,103.3458,103.1981,103.3458,3445.0
2015-06-22 10:25:00,125.96,125.98,125.83,125.83,6530.0,103.3458,103.3622,103.2391,103.2391,6530.0
2015-06-22 10:30:00,125.78,125.9,125.67,125.76,6839.0,103.1981,103.2965,103.1078,103.1817,6839.0
2015-06-22 10:35:00,125.77,125.87,125.77,125.85,6232.0,103.1899,103.2719,103.1899,103.2555,6232.0
2015-06-22 10:40:00,125.86,126.23,125.85,126.13,12009.0,103.2637,103.5673,103.2555,103.4852,12009.0
2015-06-22 10:45:00,126.13,126.15,125.98,126.05,4183.0,103.4852,103.5017,103.3622,103.4196,4183.0
2015-06-22 10:50:00,126.03,126.07,125.94,125.94,4100.0,103.4032,103.436,103.3294,103.3294,4100.0
2015-06-22 10:55:00,125.93,126.06,125.93,126.04,2900.0,103.3212,103.4278,103.3212,103.4114,2900.0
2015-06-22 11:00:00,126.01,126.04,125.88,126.0,10544.0,103.3868,103.4114,103.2801,103.3786,10544.0
2015-06-22 11:05:00,125.98,126.03,125.92,125.97,7500.0,103.3622,103.4032,103.313,103.354,7500.0
2015-06-22 11:10:00,125.93,126.04,125.89,126.01,5100.0,103.3212,103.4114,103.2883,103.3868,5100.0
2015-06-22 11:15:00,126.01,126.04,125.96,125.99,5300.0,103.3868,103.4114,103.3458,103.3704,5300.0
2015-06-22 11:20:00,126.03,126.19,126.03,126.1,9825.0,103.4032,103.5345,103.4032,103.4606,9825.0
2015-06-22 11:25:00,126.07,126.12,126.02,126.11,3000.0,103.436,103.477,103.395,103.4688,3000.0
2015-06-22 11:30:00,126.11,126.14,126.09,126.1,2600.0,103.4688,103.4935,103.4524,103.4606,2600.0
2015-06-22 11:35:00,126.13,126.13,126.03,126.03,4900.0,103.4852,103.4852,103.4032,103.4032,4900.0
2015-06-22 11:40:00,126.05,126.05,125.92,126.0,4800.0,103.4196,103.4196,103.313,103.3786,4800.0
2015-06-22 11:45:00,125.99,126.06,125.98,125.98,3900.0,103.3704,103.4278,103.3622,103.3622,3900.0
2015-06-22 11:50:00,125.98,125.99,125.85,125.89,6115.0,103.3622,103.3704,103.2555,103.2883,6115.0
2015-06-22 11:55:00,125.88,125.9,125.77,125.78,5108.0,103.2801,103.2965,103.1899,103.1981,5108.0
2015-06-22 12:00:00,125.83,125.9,125.83,125.87,4857.0,103.2391,103.2965,103.2391,103.2719,4857.0
2015-06-22 12:05:00,125.86,125.86,125.83,125.84,1300.0,103.2637,103.2637,103.2391,103.2473,1300.0
2015-06-22 12:10:00,125.86,125.93,125.8,125.86,15266.0,103.2637,103.3212,103.2145,103.2637,15266.0
2015-06-22 12:15:00,125.86,125.89,125.84,125.85,2000.0,103.2637,103.2883,103.2473,103.2555,2000.0
2015-06-22 12:20:00,125.85,125.86,125.77,125.81,15407.0,103.2555,103.2637,103.1899,103.2227,15407.0
2015-06-22 12:25:00,125.8,125.89,125.78,125.86,12452.0,103.2145,103.2883,103.1981,103.2637,12452.0
2015-06-22 12:30:00,125.89,125.91,125.86,125.88,3900.0,103.2883,103.3047,103.2637,103.2801,3900.0
2015-06-22 12:35:00,125.87,125.91,125.84,125.88,1500.0,103.2719,103.3047,103.2473,103.2801,1500.0
2015-06-22 12:40:00,125.88,126.03,125.84,126.03,5603.0,103.2801,103.4032,103.2473,103.4032,5603.0
2015-06-22 12:45:00,126.03,126.04,125.92,125.96,5138.0,103.4032,103.4114,103.313,103.3458,5138.0
2015-06-22 12:50:00,125.97,126.05,125.95,125.96,2800.0,103.354,103.4196,103.3376,103.3458,2800.0
2015-06-22 12:55:00,125.98,126.01,125.97,125.98,2831.0,103.3622,103.3868,103.354,103.3622,2831.0
2015-06-22 13:00:00,125.97,125.99,125.89,125.98,2959.0,103.354,103.3704,103.2883,103.3622,2959.0
2015-06-22 13:05:00,125.97,125.97,125.9,125.9,2400.0,103.354,103.354,103.2965,103.2965,2400.0
2015-06-22 13:10:00,125.89,125.93,125.88,125.88,2500.0,103.2883,103.3212,103.2801,103.2801,2500.0
2015-06-22 13:15:00,125.86,125.86,125.8,125.81,2000.0,103.2637,103.2637,103.2145,103.2227,2000.0
2015-06-22 13:20:00,125.83,125.86,125.8,125.8,2100.0,103.2391,103.2637,103.2145,103.2145,2100.0
2015-06-22 13:25:00,125.79,125.83,125.74,125.74,4622.0,103.2063,103.2391,103.1653,103.1653,4622.0
2015-06-22 13:30:00,125.72,125.86,125.72,125.82,3366.0,103.1489,103.2637,103.1489,103.2309,3366.0
2015-06-22 13:35:00,125.82,125.82,125.71,125.72,1301.0,103.2309,103.2309,103.1407,103.1489,1301.0
2015-06-22 13:40:00,125.73,125.92,125.73,125.86,3405.0,103.1571,103.313,103.1571,103.2637,3405.0
2015-06-22 13:45:00,125.89,125.93,125.86,125.93,2950.0,103.2883,103.3212,103.2637,103.3212,2950.0
2015-06-22 13:50:00,125.92,125.97,125.86,125.91,4290.0,103.313,103.354,103.2637,103.3047,4290.0
2015-06-22 13:55:00,125.91,125.96,125.88,125.93,4034.0,103.3047,103.3458,103.2801,103.3212,4034.0
2015-06-22 14:00:00,125.92,125.95,125.9,125.91,2600.0,103.313,103.3376,103.2965,103.3047,2600.0
2015-06-22 14:05:00,125.97,125.99,125.9,125.92,2500.0,103.354,103.3704,103.2965,103.313,2500.0
2015-06-22 14:10:00,125.91,125.94,125.89,125.89,2800.0,103.3047,103.3294,103.2883,103.2883,2800.0
2015-06-22 14:15:00,125.86,125.91,125.83,125.86,3811.0,103.2637,103.3047,103.2391,103.2637,3811.0
2015-06-22 14:20:00,125.86,125.87,125.83,125.84,2500.0,103.2637,103.2719,103.2391,103.2473,2500.0
2015-06-22 14:25:00,125.83,125.86,125.8,125.86,1700.0,103.2391,103.2637,103.2145,103.2637,1700.0
2015-06-22 14:30:00,125.88,125.89,125.81,125.89,2335.0,103.2801,103.2883,103.2227,103.2883,2335.0
2015-06-22 14:35:00,125.89,125.95,125.88,125.89,2452.0,103.2883,103.3376,103.2801,103.2883,2452.0
2015-06-22 14:40:00,125.89,125.94,125.89,125.93,2803.0,103.2883,103.3294,103.2883,103.3212,2803.0
2015-06-22 14:45:00,125.93,125.95,125.91,125.95,2750.0,103.3212,103.3376,103.3047,103.3376,2750.0
2015-06-22 14:50:00,125.96,125.99,125.94,125.96,7119.0,103.3458,103.3704,103.3294,103.3458,7119.0
2015-06-22 14:55:00,125.96,126.01,125.93,125.98,4900.0,103.3458,103.3868,103.3212,103.3622,4900.0
2015-06-22 15:00:00,125.99,125.99,125.91,125.91,4372.0,103.3704,103.3704,103.3047,103.3047,4372.0
2015-06-22 15:05:00,125.93,126.0,125.9,125.99,5752.0,103.3212,103.3786,103.2965,103.3704,5752.0
2015-06-22 15:10:00,126.0,126.01,125.9,125.9,4300.0,103.3786,103.3868,103.2965,103.2965,4300.0
2015-06-22 15:15:00,125.88,125.95,125.86,125.86,6273.0,103.2801,103.3376,103.2637,103.2637,6273.0
2015-06-22 15:20:00,125.9,125.97,125.88,125.92,8015.0,103.2965,103.354,103.2801,103.313,8015.0
2015-06-22 15:25:00,125.94,125.96,125.87,125.88,2800.0,103.3294,103.3458,103.2719,103.2801,2800.0
2015-06-22 15:30:00,125.89,125.92,125.86,125.91,4960.0,103.2883,103.313,103.2637,103.3047,4960.0
2015-06-22 15:35:00,125.91,125.91,125.8,125.82,8000.0,103.3047,103.3047,103.2145,103.2309,8000.0
2015-06-22 15:40:00,125.84,125.91,125.84,125.9,9402.0,103.2473,103.3047,103.2473,103.2965,9402.0
2015-06-22 15:45:00,125.91,125.92,125.84,125.84,13066.0,103.3047,103.313,103.2473,103.2473,13066.0
2015-06-22 15:50:00,125.84,125.89,125.78,125.79,16598.0,103.2473,103.2883,103.1981,103.2063,16598.0
2015-06-22 15:55:00,125.78,125.88,125.74,125.88,102123.0,103.1981,103.2801,103.1653,103.2801,102123.0
2015-06-23 09:30:00,126.18,126.18,125.67,125.91,14889.0,103.5263,103.5263,103.1078,103.3047,14889.0
2015-06-23 09:35:00,125.92,126.04,125.8,125.87,57223.0,103.313,103.4114,103.2145,103.2719,57223.0
2015-06-23 09:40:00,125.87,125.87,125.23,125.5,39662.0,103.2719,103.2719,102.7468,102.9684,39662.0
2015-06-23 09:45:00,125.51,125.77,125.44,125.71,5304.0,102.9766,103.1899,102.9191,103.1407,5304.0
2015-06-23 09:50:00,125.71,125.83,125.7,125.77,5487.0,103.1407,103.2391,103.1324,103.1899,5487.0
2015-06-23 09:55:00,125.72,125.74,125.56,125.6,2000.0,103.1489,103.1653,103.0176,103.0504,2000.0
2015-06-23 10:00:00,125.59,125.69,125.57,125.69,3302.0,103.0422,103.1242,103.0258,103.1242,3302.0
2015-06-23 10:05:00,125.77,125.77,125.52,125.52,1800.0,103.1899,103.1899,102.9848,102.9848,1800.0
2015-06-23 10:10:00,125.57,125.71,125.57,125.6,3841.0,103.0258,103.1407,103.0258,103.0504,3841.0
2015-06-23 10:15:00,125.57,125.57,125.38,125.38,3306.0,103.0258,103.0258,102.8699,102.8699,3306.0
2015-06-23 10:20:00,125.4,125.45,125.36,125.4,8334.0,102.8863,102.9273,102.8535,102.8863,8334.0
2015-06-23 10:25:00,125.41,125.46,125.39,125.44,7537.0,102.8945,102.9355,102.8781,102.9191,7537.0
2015-06-23 10:30:00,125.44,125.62,125.41,125.52,5300.0,102.9191,103.0668,102.8945,102.9848,5300.0
2015-06-23 10:35:00,125.52,125.67,125.46,125.64,9577.0,102.9848,103.1078,102.9355,103.0832,9577.0
2015-06-23 10:40:00,125.64,125.64,125.49,125.59,5419.0,103.0832,103.0832,102.9602,103.0422,5419.0
2015-06-23 10:45:00,125.64,125.71,125.61,125.69,3685.0,103.0832,103.1407,103.0586,103.1242,3685.0
2015-06-23 10:50:00,125.66,125.67,125.57,125.6,2000.0,103.0996,103.1078,103.0258,103.0504,2000.0
2015-06-23 10:55:00,125.62,125.62,125.55,125.57,4112.0,103.0668,103.0668,103.0094,103.0258,4112.0
2015-06-23 11:00:00,125.53,125.53,125.41,125.5,2700.0,102.993,102.993,102.8945,102.9684,2700.0
2015-06-23 11:05:00,125.5,125.58,125.5,125.56,4398.0,102.9684,103.034,102.9684,103.0176,4398.0
2015-06-23 11:10:00,125.57,125.58,125.47,125.53,5015.0,103.0258,103.034,102.9437,102.993,5015.0
2015-06-23 11:15:00,125.51,125.58,125.42,125.45,5196.0,102.9766,103.034,102.9027,102.9273,5196.0
2015-06-23 11:20:00,125.48,125.49,125.44,125.47,1200.0,102.9519,102.9602,102.9191,102.9437,1200.0
2015-06-23 11:25:00,125.5,125.51,125.34,125.37,2800.0,102.9684,102.9766,102.8371,102.8617,2800.0
2015-06-23 11:30:00,125.36,125.52,125.35,125.47,6220.0,102.8535,102.9848,102.8453,102.9437,6220.0
2015-06-23 11:35:00,125.46,125.56,125.42,125.44,5060.0,102.9355,103.0176,102.9027,102.9191,5060.0
2015-06-23 11:40:00,125.45,125.48,125.39,125.43,2869.0,102.9273,102.9519,102.8781,102.9109,2869.0
2015-06-23 11:45:00,125.39,125.47,125.38,125.47,1590.0,102.8781,102.9437,102.8699,102.9437,1590.0
2015-06-23 11:50:00,125.47,125.48,125.41,125.43,2200.0,102.9437,102.9519,102.8945,102.9109,2200.0
2015-06-23 11:55:00,125.4,125.5,125.37,125.47,8200.0,102.8863,102.9684,102.8617,102.9437,8200.0
2015-06-23 12:00:00,125.47,125.48,125.33,125.43,6950.0,102.9437,102.9519,102.8289,102.9109,6950.0
2015-06-23 12:05:00,125.38,125.46,125.28,125.45,6815.0,102.8699,102.9355,102.7879,102.9273,6815.0
2015-06-23 12:10:00,125.44,125.53,125.4,125.48,2521.0,102.9191,102.993,102.8863,102.9519,2521.0
2015-06-23 12:15:00,125.48,125.53,125.46,125.47,4740.0,102.9519,102.993,102.9355,102.9437,4740.0
2015-06-23 12:20:00,125.46,125.5,125.41,125.47,5900.0,102.9355,102.9684,102.8945,102.9437,5900.0
2015-06-23 12:25:00,125.46,125.68,125.46,125.61,5500.0,102.9355,103.116,102.9355,103.0586,5500.0
2015-06-23 12:30:00,125.62,125.62,125.51,125.52,4624.0,103.0668,103.0668,102.9766,102.9848,4624.0
2015-06-23 12:35:00,125.51,125.62,125.51,125.58,9560.0,102.9766,103.0668,102.9766,103.034,9560.0
2015-06-23 12:40:00,125.58,125.59,125.51,125.52,2340.0,103.034,103.0422,102.9766,102.9848,2340.0
2015-06-23 12:45:00,125.5,125.61,125.5,125.61,5300.0,102.9684,103.0586,102.9684,103.0586,5300.0
2015-06-23 12:50:00,125.64,125.65,125.56,125.56,2021.0,103.0832,103.0914,103.0176,103.0176,2021.0
2015-06-23 12:55:00,125.56,125.56,125.5,125.52,2520.0,103.0176,103.0176,102.9684,102.9848,2520.0
2015-06-23 13:00:00,125.54,125.55,125.47,125.49,3319.0,103.0012,103.0094,102.9437,102.9602,3319.0
2015-06-23 13:05:00,125.48,125.48,125.42,125.43,1728.0,102.9519,102.9519,102.9027,102.9109,1728.0
2015-06-23 13:10:00,125.46,125.49,125.41,125.42,1300.0,102.9355,102.9602,102.8945,102.9027,1300.0
2015-06-23 13:15:00,125.4,125.49,125.4,125.48,1300.0,102.8863,102.9602,102.8863,102.9519,1300.0
2015-06-23 13:20:00,125.48,125.48,125.4,125.43,1534.0,102.9519,102.9519,102.8863,102.9109,1534.0
2015-06-23 13:25:00,125.41,125.42,125.39,125.4,1632.0,102.8945,102.9027,102.8781,102.8863,1632.0
2015-06-23 13:30:00,125.4,125.41,125.34,125.4,2300.0,102.8863,102.8945,102.8371,102.8863,2300.0
2015-06-23 13:35:00,125.42,125.46,125.42,125.45,1600.0,102.9027,102.9355,102.9027,102.9273,1600.0
2015-06-23 13:40:00,125.45,125.52,125.45,125.48,1300.0,102.9273,102.9848,102.9273,102.9519,1300.0
2015-06-23 13:45:00,125.47,125.51,125.44,125.48,1900.0,102.9437,102.9766,102.9191,102.9519,1900.0
2015-06-23 13:50:00,125.49,125.49,125.45,125.45,700.0,102.9602,102.9602,102.9273,102.9273,700.0
2015-06-23 13:55:00,125.4,125.42,125.39,125.4,1200.0,102.8863,102.9027,102.8781,102.8863,1200.0
2015-06-23 14:00:00,125.4,125.41,125.38,125.41,1400.0,102.8863,102.8945,102.8699,102.8945,1400.0
2015-06-23 14:05:00,125.41,125.42,125.35,125.38,2980.0,102.8945,102.9027,102.8453,102.8699,2980.0
2015-06-23 14:10:00,125.36,125.41,125.36,125.4,2521.0,102.8535,102.8945,102.8535,102.8863,2521.0
2015-06-23 14:15:00,125.43,125.46,125.42,125.42,2849.0,102.9109,102.9355,102.9027,102.9027,2849.0
2015-06-23 14:20:00,125.45,125.52,125.45,125.52,2000.0,102.9273,102.9848,102.9273,102.9848,2000.0
2015-06-23 14:25:00,125.5,125.5,125.45,125.47,4803.0,102.9684,102.9684,102.9273,102.9437,4803.0
2015-06-23 14:30:00,125.44,125.47,125.44,125.46,2500.0,102.9191,102.9437,102.9191,102.9355,2500.0
2015-06-23 14:35:00,125.44,125.57,125.44,125.55,3100.0,102.9191,103.0258,102.9191,103.0094,3100.0
2015-06-23 14:40:00,125.52,125.6,125.52,125.58,1900.0,102.9848,103.0504,102.9848,103.034,1900.0
2015-06-23 14:45:00,125.56,125.56,125.48,125.53,4072.0,103.0176,103.0176,102.9519,102.993,4072.0
2015-06-23 14:50:00,125.58,125.62,125.52,125.52,2031.0,103.034,103.0668,102.9848,102.9848,2031.0
2015-06-23 14:55:00,125.52,125.53,125.49,125.5,3580.0,102.9848,102.993,102.9602,102.9684,3580.0
2015-06-23 15:00:00,125.5,125.55,125.48,125.5,2910.0,102.9684,103.0094,102.9519,102.9684,2910.0
2015-06-23 15:05:00,125.48,125.48,125.44,125.48,2553.0,102.9519,102.9519,102.9191,102.9519,2553.0
2015-06-23 15:10:00,125.47,125.47,125.42,125.46,3277.0,102.9437,102.9437,102.9027,102.9355,3277.0
2015-06-23 15:15:00,125.44,125.47,125.43,125.47,2511.0,102.9191,102.9437,102.9109,102.9437,2511.0
2015-06-23 15:20:00,125.46,125.48,125.43,125.44,4100.0,102.9355,102.9519,102.9109,102.9191,4100.0
2015-06-23 15:25:00,125.43,125.54,125.42,125.48,6263.0,102.9109,103.0012,102.9027,102.9519,6263.0
2015-06-23 15:30:00,125.46,125.6,125.43,125.6,16595.0,102.9355,103.0504,102.9109,103.0504,16595.0
2015-06-23 15:35:00,125.59,125.63,125.58,125.61,5564.0,103.0422,103.075,103.034,103.0586,5564.0
2015-06-23 15:40:00,125.62,125.65,125.6,125.62,5270.0,103.0668,103.0914,103.0504,103.0668,5270.0
2015-06-23 15:45:00,125.63,125.65,125.59,125.59,5588.0,103.075,103.0914,103.0422,103.0422,5588.0
2015-06-23 15:50:00,125.58,125.64,125.56,125.63,8378.0,103.034,103.0832,103.0176,103.075,8378.0
2015-06-23 15:55:00,125.64,125.64,125.57,125.6,18265.0,103.0832,103.0832,103.0258,103.0504,18265.0
2015-06-24 09:30:00,125.5,125.93,125.01,125.16,6540.0,102.9684,103.3212,102.5663,102.6894,6540.0
2015-06-24 09:35:00,125.25,125.66,125.24,125.66,1747.0,102.7632,103.0996,102.755,103.0996,1747.0
2015-06-24 09:40:00,125.61,125.68,125.51,125.67,2730.0,103.0586,103.116,102.9766,103.1078,2730.0
2015-06-24 09:45:00,125.71,125.72,125.36,125.36,4650.0,103.1407,103.1489,102.8535,102.8535,4650.0
2015-06-24 09:50:00,125.45,125.5,125.27,125.36,3001.0,102.9273,102.9684,102.7796,102.8535,3001.0
2015-06-24 09:55:00,125.38,125.38,125.24,125.24,1530.0,102.8699,102.8699,102.755,102.755,1530.0
2015-06-24 10:00:00,125.28,125.33,125.2,125.2,8598.0,102.7879,102.8289,102.7222,102.7222,8598.0
2015-06-24 10:05:00,125.23,125.23,125.11,125.19,8640.0,102.7468,102.7468,102.6484,102.714,8640.0
2015-06-24 10:10:00,125.21,125.27,125.18,125.23,2600.0,102.7304,102.7796,102.7058,102.7468,2600.0
2015-06-24 10:15:00,125.22,125.23,125.15,125.21,4800.0,102.7386,102.7468,102.6812,102.7304,4800.0
2015-06-24 10:20:00,125.25,125.29,125.22,125.27,5150.0,102.7632,102.7961,102.7386,102.7796,5150.0
2015-06-24 10:25:00,125.29,125.39,125.21,125.39,2990.0,102.7961,102.8781,102.7304,102.8781,2990.0
2015-06-24 10:30:00,125.35,125.44,125.29,125.29,2900.0,102.8453,102.9191,102.7961,102.7961,2900.0
2015-06-24 10:35:00,125.29,125.34,125.23,125.29,4400.0,102.7961,102.8371,102.7468,102.7961,4400.0
2015-06-24 10:40:00,125.29,125.4,125.29,125.36,2401.0,102.7961,102.8863,102.7961,102.8535,2401.0
2015-06-24 10:45:00,125.3,125.31,125.23,125.27,1327.0,102.8043,102.8125,102.7468,102.7796,1327.0
2015-06-24 10:50:00,125.24,125.26,125.2,125.25,2200.0,102.755,102.7714,102.7222,102.7632,2200.0
2015-06-24 10:55:00,125.23,125.23,125.14,125.22,3500.0,102.7468,102.7468,102.673,102.7386,3500.0
2015-06-24 11:00:00,125.21,125.21,125.1,125.12,2915.0,102.7304,102.7304,102.6402,102.6566,2915.0
2015-06-24 11:05:00,125.17,125.32,125.13,125.27,2700.0,102.6976,102.8207,102.6648,102.7796,2700.0
2015-06-24 11:10:00,125.29,125.31,125.23,125.23,11618.0,102.7961,102.8125,102.7468,102.7468,11618.0
2015-06-24 11:15:00,125.21,125.21,125.08,125.19,7010.0,102.7304,102.7304,102.6238,102.714,7010.0
2015-06-24 11:20:00,125.15,125.31,125.14,125.22,6900.0,102.6812,102.8125,102.673,102.7386,6900.0
2015-06-24 11:25:00,125.22,125.42,125.22,125.42,2679.0,102.7386,102.9027,102.7386,102.9027,2679.0
2015-06-24 11:30:00,125.42,125.42,125.3,125.3,2222.0,102.9027,102.9027,102.8043,102.8043,2222.0
2015-06-24 11:35:00,125.35,125.4,125.29,125.33,4737.0,102.8453,102.8863,102.7961,102.8289,4737.0
2015-06-24 11:40:00,125.28,125.42,125.26,125.39,4797.0,102.7879,102.9027,102.7714,102.8781,4797.0
2015-06-24 11:45:00,125.35,125.38,125.29,125.34,6253.0,102.8453,102.8699,102.7961,102.8371,6253.0
2015-06-24 11:50:00,125.33,125.4,125.32,125.37,3665.0,102.8289,102.8863,102.8207,102.8617,3665.0
2015-06-24 11:55:00,125.37,125.4,125.28,125.31,2900.0,102.8617,102.8863,102.7879,102.8125,2900.0
2015-06-24 12:00:00,125.25,125.29,125.11,125.11,2666.0,102.7632,102.7961,102.6484,102.6484,2666.0
2015-06-24 12:05:00,125.13,125.24,125.13,125.24,1800.0,102.6648,102.755,102.6648,102.755,1800.0
2015-06-24 12:10:00,125.2,125.32,125.11,125.32,2500.0,102.7222,102.8207,102.6484,102.8207,2500.0
2015-06-24 12:15:00,125.27,125.34,125.26,125.3,2300.0,102.7796,102.8371,102.7714,102.8043,2300.0
2015-06-24 12:20:00,125.35,125.35,125.2,125.27,2643.0,102.8453,102.8453,102.7222,102.7796,2643.0
2015-06-24 12:25:00,125.26,125.27,125.2,125.22,3537.0,102.7714,102.7796,102.7222,102.7386,3537.0
2015-06-24 12:30:00,125.22,125.33,125.19,125.3,5247.0,102.7386,102.8289,102.714,102.8043,5247.0
2015-06-24 12:35:00,125.3,125.31,125.24,125.3,2161.0,102.8043,102.8125,102.755,102.8043,2161.0
2015-06-24 12:40:00,125.27,125.42,125.27,125.37,12951.0,102.7796,102.9027,102.7796,102.8617,12951.0
2015-06-24 12:45:00,125.39,125.43,125.32,125.39,7182.0,102.8781,102.9109,102.8207,102.8781,7182.0
2015-06-24 12:50:00,125.4,125.4,125.32,125.36,4714.0,102.8863,102.8863,102.8207,102.8535,4714.0
2015-06-24 12:55:00,125.38,125.43,125.37,125.4,3339.0,102.8699,102.9109,102.8617,102.8863,3339.0
2015-06-24 13:00:00,125.45,125.5,125.45,125.49,4227.0,102.9273,102.9684,102.9273,102.9602,4227.0
2015-06-24 13:05:00,125.49,125.53,125.47,125.51,3547.0,102.9602,102.993,102.9437,102.9766,3547.0
2015-06-24 13:10:00,125.49,125.52,125.45,125.45,3150.0,102.9602,102.9848,102.9273,102.9273,3150.0
2015-06-24 13:15:00,125.43,125.45,125.3,125.33,3492.0,102.9109,102.9273,102.8043,102.8289,3492.0
2015-06-24 13:20:00,125.3,125.37,125.17,125.18,4742.0,102.8043,102.8617,102.6976,102.7058,4742.0
2015-06-24 13:25:00,125.15,125.16,125.07,125.13,4668.0,102.6812,102.6894,102.6156,102.6648,4668.0
2015-06-24 13:30:00,125.14,125.16,125.09,125.12,5628.0,102.673,102.6894,102.632,102.6566,5628.0
2015-06-24 13:35:00,125.13,125.14,125.07,125.07,2626.0,102.6648,102.673,102.6156,102.6156,2626.0
2015-06-24 13:40:00,125.04,125.07,125.02,125.06,4662.0,102.5909,102.6156,102.5745,102.6074,4662.0
2015-06-24 13:45:00,125.06,125.08,125.03,125.08,3700.0,102.6074,102.6238,102.5827,102.6238,3700.0
2015-06-24 13:50:00,125.05,125.17,125.05,125.17,5900.0,102.5991,102.6976,102.5991,102.6976,5900.0
2015-06-24 13:55:00,125.2,125.26,125.18,125.25,2500.0,102.7222,102.7714,102.7058,102.7632,2500.0
2015-06-24 14:00:00,125.26,125.29,125.23,125.26,4462.0,102.7714,102.7961,102.7468,102.7714,4462.0
2015-06-24 14:05:00,125.27,125.29,125.12,125.22,4519.0,102.7796,102.7961,102.6566,102.7386,4519.0
2015-06-24 14:10:00,125.21,125.28,125.14,125.28,14710.0,102.7304,102.7879,102.673,102.7879,14710.0
2015-06-24 14:15:00,125.28,125.31,125.23,125.26,6905.0,102.7879,102.8125,102.7468,102.7714,6905.0
2015-06-24 14:20:00,125.25,125.28,125.19,125.28,5757.0,102.7632,102.7879,102.714,102.7879,5757.0
2015-06-24 14:25:00,125.26,125.28,125.2,125.23,4900.0,102.7714,102.7879,102.7222,102.7468,4900.0
2015-06-24 14:30:00,125.23,125.24,125.18,125.2,4800.0,102.7468,102.755,102.7058,102.7222,4800.0
2015-06-24 14:35:00,125.19,125.3,125.17,125.25,5296.0,102.714,102.8043,102.6976,102.7632,5296.0
2015-06-24 14:40:00,125.25,125.31,125.23,125.28,4294.0,102.7632,102.8125,102.7468,102.7879,4294.0
2015-06-24 14:45:00,125.27,125.33,125.25,125.31,4374.0,102.7796,102.8289,102.7632,102.8125,4374.0
2015-06-24 14:50:00,125.31,125.43,125.31,125.41,3608.0,102.8125,102.9109,102.8125,102.8945,3608.0
2015-06-24 14:55:00,125.38,125.47,125.37,125.37,3535.0,102.8699,102.9437,102.8617,102.8617,3535.0
2015-06-24 15:00:00,125.36,125.37,125.3,125.35,3754.0,102.8535,102.8617,102.8043,102.8453,3754.0
2015-06-24 15:05:00,125.35,125.37,125.25,125.25,5507.0,102.8453,102.8617,102.7632,102.7632,5507.0
2015-06-24 15:10:00,125.28,125.31,125.24,125.31,5330.0,102.7879,102.8125,102.755,102.8125,5330.0
2015-06-24 15:15:00,125.31,125.31,125.25,125.27,4854.0,102.8125,102.8125,102.7632,102.7796,4854.0
2015-06-24 15:20:00,125.27,125.34,125.25,125.33,4798.0,102.7796,102.8371,102.7632,102.8289,4798.0
2015-06-24 15:25:00,125.34,125.42,125.31,125.31,4300.0,102.8371,102.9027,102.8125,102.8125,4300.0
2015-06-24 15:30:00,125.32,125.39,125.32,125.39,4600.0,102.8207,102.8781,102.8207,102.8781,4600.0
2015-06-24 15:35:00,125.38,125.4,125.3,125.32,3200.0,102.8699,102.8863,102.8043,102.8207,3200.0
2015-06-24 15:40:00,125.33,125.38,125.31,125.35,6374.0,102.8289,102.8699,102.8125,102.8453,6374.0
2015-06-24 15:45:00,125.32,125.35,125.21,125.21,8375.0,102.8207,102.8453,102.7304,102.7304,8375.0
2015-06-24 15:50:00,125.2,125.32,125.18,125.31,10172.0,102.7222,102.8207,102.7058,102.8125,10172.0
2015-06-24 15:55:00,125.29,125.34,125.2,125.21,21067.0,102.7961,102.8371,102.7222,102.7304,21067.0
2015-06-25 09:30:00,125.17,125.29,125.0,125.08,7415.0,102.6976,102.7961,102.5581,102.6238,7415.0
2015-06-25 09:35:00,125.11,125.13,124.06,124.19,6900.0,102.6484,102.6648,101.7869,101.8935,6900.0
2015-06-25 09:40:00,124.23,124.34,123.79,124.13,3013.0,101.9264,102.0166,101.5654,101.8443,3013.0
2015-06-25 09:45:00,124.13,124.47,124.11,124.44,11995.0,101.8443,102.1233,101.8279,102.0987,11995.0
2015-06-25 09:50:00,124.43,124.55,124.34,124.34,4133.0,102.0905,102.1889,102.0166,102.0166,4133.0
2015-06-25 09:55:00,124.34,124.41,124.29,124.33,1100.0,102.0166,102.074,101.9756,102.0084,1100.0
2015-06-25 10:00:00,124.33,124.38,124.15,124.16,4667.0,102.0084,102.0494,101.8607,101.8689,4667.0
2015-06-25 10:05:00,124.18,124.21,124.15,124.17,1300.0,101.8853,101.91,101.8607,101.8771,1300.0
2015-06-25 10:10:00,124.19,124.19,124.13,124.14,1596.0,101.8935,101.8935,101.8443,101.8525,1596.0
2015-06-25 10:15:00,124.09,124.22,124.0,124.22,2929.0,101.8115,101.9182,101.7377,101.9182,2929.0
2015-06-25 10:20:00,124.31,124.33,124.26,124.26,1165.0,101.992,102.0084,101.951,101.951,1165.0
2015-06-25 10:25:00,124.23,124.37,124.21,124.32,2742.0,101.9264,102.0412,101.91,102.0002,2742.0
2015-06-25 10:30:00,124.23,124.27,124.19,124.23,2896.0,101.9264,101.9592,101.8935,101.9264,2896.0
2015-06-25 10:35:00,124.27,124.3,124.2,124.3,6755.0,101.9592,101.9838,101.9018,101.9838,6755.0
2015-06-25 10:40:00,124.3,124.36,124.24,124.26,1600.0,101.9838,102.033,101.9346,101.951,1600.0
2015-06-25 10:45:00,124.28,124.37,124.26,124.33,2696.0,101.9674,102.0412,101.951,102.0084,2696.0
2015-06-25 10:50:00,124.38,124.5,124.38,124.47,1070.0,102.0494,102.1479,102.0494,102.1233,1070.0
2015-06-25 10:55:00,124.51,124.64,124.5,124.64,3755.0,102.1561,102.2628,102.1479,102.2628,3755.0
2015-06-25 11:00:00,124.66,124.69,124.59,124.59,4947.0,102.2792,102.3038,102.2217,102.2217,4947.0
2015-06-25 11:05:00,124.59,124.69,124.59,124.63,2637.0,102.2217,102.3038,102.2217,102.2546,2637.0
2015-06-25 11:10:00,124.58,124.66,124.58,124.59,12588.0,102.2135,102.2792,102.2135,102.2217,12588.0
2015-06-25 11:15:00,124.59,124.59,124.45,124.45,1047.0,102.2217,102.2217,102.1069,102.1069,1047.0
2015-06-25 11:20:00,124.45,124.47,124.43,124.43,1220.0,102.1069,102.1233,102.0905,102.0905,1220.0
2015-06-25 11:25:00,124.45,124.45,124.37,124.38,2634.0,102.1069,102.1069,102.0412,102.0494,2634.0
2015-06-25 11:30:00,124.37,124.43,124.36,124.4,1664.0,102.0412,102.0905,102.033,102.0658,1664.0
2015-06-25 11:35:00,124.36,124.42,124.32,124.39,7100.0,102.033,102.0823,102.0002,102.0576,7100.0
2015-06-25 11:40:00,124.39,124.45,124.38,124.41,3200.0,102.0576,102.1069,102.0494,102.074,3200.0
2015-06-25 11:45:00,124.45,124.47,124.38,124.38,3800.0,102.1069,102.1233,102.0494,102.0494,3800.0
2015-06-25 11:50:00,124.39,124.47,124.39,124.39,3554.0,102.0576,102.1233,102.0576,102.0576,3554.0
2015-06-25 11:55:00,124.41,124.43,124.38,124.41,2538.0,102.074,102.0905,102.0494,102.074,2538.0
2015-06-25 12:00:00,124.38,124.38,124.26,124.27,4800.0,102.0494,102.0494,101.951,101.9592,4800.0
2015-06-25 12:05:00,124.25,124.33,124.24,124.27,4443.0,101.9428,102.0084,101.9346,101.9592,4443.0
2015-06-25 12:10:00,124.28,124.3,124.24,124.28,4027.0,101.9674,101.9838,101.9346,101.9674,4027.0
2015-06-25 12:15:00,124.32,124.39,124.28,124.39,1000.0,102.0002,102.0576,101.9674,102.0576,1000.0
2015-06-25 12:20:00,124.38,124.38,124.32,124.36,1600.0,102.0494,102.0494,102.0002,102.033,1600.0
2015-06-25 12:25:00,124.36,124.36,124.28,124.32,800.0,102.033,102.033,101.9674,102.0002,800.0
2015-06-25 12:30:00,124.32,124.38,124.28,124.3,1800.0,102.0002,102.0494,101.9674,101.9838,1800.0
2015-06-25 12:35:00,124.29,124.36,124.25,124.29,2748.0,101.9756,102.033,101.9428,101.9756,2748.0
2015-06-25 12:40:00,124.29,124.31,124.25,124.3,2759.0,101.9756,101.992,101.9428,101.9838,2759.0
2015-06-25 12:45:00,124.27,124.3,124.25,124.3,1700.0,101.9592,101.9838,101.9428,101.9838,1700.0
2015-06-25 12:50:00,124.31,124.37,124.3,124.36,1300.0,101.992,102.0412,101.9838,102.033,1300.0
2015-06-25 12:55:00,124.37,124.38,124.33,124.37,800.0,102.0412,102.0494,102.0084,102.0412,800.0
2015-06-25 13:00:00,124.45,124.45,124.32,124.38,1200.0,102.1069,102.1069,102.0002,102.0494,1200.0
2015-06-25 13:05:00,124.35,124.38,124.35,124.37,1284.0,102.0248,102.0494,102.0248,102.0412,1284.0
2015-06-25 13:10:00,124.37,124.39,124.37,124.38,300.0,102.0412,102.0576,102.0412,102.0494,300.0
2015-06-25 13:15:00,124.37,124.4,124.33,124.34,1220.0,102.0412,102.0658,102.0084,102.0166,1220.0
2015-06-25 13:20:00,124.34,124.34,124.31,124.34,980.0,102.0166,102.0166,101.992,102.0166,980.0
2015-06-25 13:25:00,124.33,124.36,124.3,124.31,2126.0,102.0084,102.033,101.9838,101.992,2126.0
2015-06-25 13:30:00,124.28,124.37,124.27,124.35,4378.0,101.9674,102.0412,101.9592,102.0248,4378.0
2015-06-25 13:35:00,124.35,124.37,124.29,124.33,9900.0,102.0248,102.0412,101.9756,102.0084,9900.0
2015-06-25 13:40:00,124.36,124.36,124.28,124.3,3347.0,102.033,102.033,101.9674,101.9838,3347.0
2015-06-25 13:45:00,124.31,124.33,124.29,124.31,1720.0,101.992,102.0084,101.9756,101.992,1720.0
2015-06-25 13:50:00,124.31,124.33,124.23,124.25,1053.0,101.992,102.0084,101.9264,101.9428,1053.0
2015-06-25 13:55:00,124.26,124.27,124.25,124.27,600.0,101.951,101.9592,101.9428,101.9592,600.0
2015-06-25 14:00:00,124.28,124.29,124.15,124.18,1887.0,101.9674,101.9756,101.8607,101.8853,1887.0
2015-06-25 14:05:00,124.18,124.18,124.03,124.04,2592.0,101.8853,101.8853,101.7623,101.7705,2592.0
2015-06-25 14:10:00,123.99,124.01,123.88,123.96,2500.0,101.7295,101.7459,101.6392,101.7048,2500.0
2015-06-25 14:15:00,123.91,123.99,123.91,123.99,1600.0,101.6638,101.7295,101.6638,101.7295,1600.0
2015-06-25 14:20:00,124.0,124.05,123.95,124.02,3419.0,101.7377,101.7787,101.6966,101.7541,3419.0
2015-06-25 14:25:00,123.95,123.95,123.87,123.89,2483.0,101.6966,101.6966,101.631,101.6474,2483.0
2015-06-25 14:30:00,123.91,123.95,123.86,123.94,4100.0,101.6638,101.6966,101.6228,101.6884,4100.0
2015-06-25 14:35:00,123.96,124.07,123.91,124.05,2700.0,101.7048,101.7951,101.6638,101.7787,2700.0
2015-06-25 14:40:00,124.05,124.12,124.04,124.12,1946.0,101.7787,101.8361,101.7705,101.8361,1946.0
2015-06-25 14:45:00,124.08,124.08,124.02,124.02,4366.0,101.8033,101.8033,101.7541,101.7541,4366.0
2015-06-25 14:50:00,124.03,124.03,123.89,124.01,10146.0,101.7623,101.7623,101.6474,101.7459,10146.0
2015-06-25 14:55:00,123.96,124.09,123.94,124.09,1600.0,101.7048,101.8115,101.6884,101.8115,1600.0
2015-06-25 15:00:00,124.09,124.23,124.04,124.23,2140.0,101.8115,101.9264,101.7705,101.9264,2140.0
2015-06-25 15:05:00,124.27,124.35,124.25,124.32,2101.0,101.9592,102.0248,101.9428,102.0002,2101.0
2015-06-25 15:10:00,124.31,124.32,124.15,124.23,2211.0,101.992,102.0002,101.8607,101.9264,2211.0
2015-06-25 15:15:00,124.25,124.25,124.19,124.19,1900.0,101.9428,101.9428,101.8935,101.8935,1900.0
2015-06-25 15:20:00,124.23,124.23,124.1,124.17,3427.0,101.9264,101.9264,101.8197,101.8771,3427.0
2015-06-25 15:25:00,124.17,124.17,124.1,124.11,2000.0,101.8771,101.8771,101.8197,101.8279,2000.0
2015-06-25 15:30:00,124.13,124.14,124.05,124.07,5630.0,101.8443,101.8525,101.7787,101.7951,5630.0
2015-06-25 15:35:00,124.03,124.13,124.03,124.12,10400.0,101.7623,101.8443,101.7623,101.8361,10400.0
2015-06-25 15:40:00,124.13,124.16,124.05,124.12,5653.0,101.8443,101.8689,101.7787,101.8361,5653.0
2015-06-25 15:45:00,124.11,124.11,123.98,123.99,9839.0,101.8279,101.8279,101.7212,101.7295,9839.0
2015-06-25 15:50:00,123.97,124.04,123.95,124.02,10436.0,101.713,101.7705,101.6966,101.7541,10436.0
2015-06-25 15:55:00,124.03,124.12,124.03,124.05,42476.0,101.7623,101.8361,101.7623,101.7787,42476.0
2015-06-26 09:30:00,124.35,124.41,124.05,124.05,7486.0,102.0248,102.074,101.7787,101.7787,7486.0
2015-06-26 09:35:00,124.3,124.32,123.97,124.18,5200.0,101.9838,102.0002,101.713,101.8853,5200.0
2015-06-26 09:40:00,124.1,124.25,124.01,124.25,1606.0,101.8197,101.9428,101.7459,101.9428,1606.0
2015-06-26 09:45:00,124.28,124.28,124.15,124.15,2100.0,101.9674,101.9674,101.8607,101.8607,2100.0
2015-06-26 09:50:00,124.15,124.34,124.15,124.34,2100.0,101.8607,102.0166,101.8607,102.0166,2100.0
2015-06-26 09:55:00,124.28,124.64,124.28,124.59,3048.0,101.9674,102.2628,101.9674,102.2217,3048.0
2015-06-26 10:00:00,124.51,124.65,124.45,124.53,5935.0,102.1561,102.271,102.1069,102.1725,5935.0
2015-06-26 10:05:00,124.52,124.53,124.28,124.46,14300.0,102.1643,102.1725,101.9674,102.1151,14300.0
2015-06-26 10:10:00,124.46,124.54,124.39,124.52,2291.0,102.1151,102.1807,102.0576,102.1643,2291.0
2015-06-26 10:15:00,124.53,124.53,124.35,124.38,1000.0,102.1725,102.1725,102.0248,102.0494,1000.0
2015-06-26 10:20:00,124.4,124.5,124.21,124.29,2200.0,102.0658,102.1479,101.91,101.9756,2200.0
2015-06-26 10:25:00,124.31,124.6,124.31,124.6,7358.0,101.992,102.2299,101.992,102.2299,7358.0
2015-06-26 10:30:00,124.61,124.62,124.47,124.47,4023.0,102.2381,102.2463,102.1233,102.1233,4023.0
2015-06-26 10:35:00,124.5,124.62,124.49,124.61,6696.0,102.1479,102.2463,102.1397,102.2381,6696.0
2015-06-26 10:40:00,124.61,124.61,124.27,124.29,14100.0,102.2381,102.2381,101.9592,101.9756,14100.0
2015-06-26 10:45:00,124.26,124.45,124.26,124.38,5100.0,101.951,102.1069,101.951,102.0494,5100.0
2015-06-26 10:50:00,124.38,124.46,124.38,124.45,1872.0,102.0494,102.1151,102.0494,102.1069,1872.0
2015-06-26 10:55:00,124.4,124.4,124.18,124.25,6180.0,102.0658,102.0658,101.8853,101.9428,6180.0
2015-06-26 11:00:00,124.2,124.37,124.2,124.3,2331.0,101.9018,102.0412,101.9018,101.9838,2331.0
2015-06-26 11:05:00,124.28,124.39,124.22,124.39,2502.0,101.9674,102.0576,101.9182,102.0576,2502.0
2015-06-26 11:10:00,124.39,124.51,124.35,124.51,4014.0,102.0576,102.1561,102.0248,102.1561,4014.0
2015-06-26 11:15:00,124.52,124.56,124.5,124.51,2200.0,102.1643,102.1971,102.1479,102.1561,2200.0
2015-06-26 11:20:00,124.46,124.5,124.41,124.46,6145.0,102.1151,102.1479,102.074,102.1151,6145.0
2015-06-26 11:25:00,124.45,124.56,124.45,124.49,5182.0,102.1069,102.1971,102.1069,102.1397,5182.0
2015-06-26 11:30:00,124.52,124.62,124.42,124.5,3003.0,102.1643,102.2463,102.0823,102.1479,3003.0
2015-06-26 11:35:00,124.47,124.58,124.47,124.5,9619.0,102.1233,102.2135,102.1233,102.1479,9619.0
2015-06-26 11:40:00,124.49,124.65,124.49,124.61,18699.0,102.1397,102.271,102.1397,102.2381,18699.0
2015-06-26 11:45:00,124.59,124.62,124.44,124.45,10613.0,102.2217,102.2463,102.0987,102.1069,10613.0
2015-06-26 11:50:00,124.48,124.54,124.38,124.45,5800.0,102.1315,102.1807,102.0494,102.1069,5800.0
2015-06-26 11:55:00,124.46,124.56,124.46,124.56,1400.0,102.1151,102.1971,102.1151,102.1971,1400.0
2015-06-26 12:00:00,124.55,124.56,124.46,124.52,2300.0,102.1889,102.1971,102.1151,102.1643,2300.0
2015-06-26 12:05:00,124.5,124.5,124.48,124.49,1500.0,102.1479,102.1479,102.1315,102.1397,1500.0
2015-06-26 12:10:00,124.5,124.52,124.5,124.52,337.0,102.1479,102.1643,102.1479,102.1643,337.0
2015-06-26 12:15:00,124.48,124.59,124.48,124.57,2622.0,102.1315,102.2217,102.1315,102.2053,2622.0
2015-06-26 12:20:00,124.58,124.58,124.49,124.5,1501.0,102.2135,102.2135,102.1397,102.1479,1501.0
2015-06-26 12:25:00,124.53,124.6,124.51,124.52,6305.0,102.1725,102.2299,102.1561,102.1643,6305.0
2015-06-26 12:30:00,124.51,124.53,124.46,124.48,1500.0,102.1561,102.1725,102.1151,102.1315,1500.0
2015-06-26 12:35:00,124.52,124.54,124.46,124.46,1200.0,102.1643,102.1807,102.1151,102.1151,1200.0
2015-06-26 12:40:00,124.5,124.53,124.47,124.53,4300.0,102.1479,102.1725,102.1233,102.1725,4300.0
2015-06-26 12:45:00,124.5,124.53,124.49,124.5,1900.0,102.1479,102.1725,102.1397,102.1479,1900.0
2015-06-26 12:50:00,124.45,124.52,124.45,124.52,7100.0,102.1069,102.1643,102.1069,102.1643,7100.0
2015-06-26 12:55:00,124.51,124.52,124.41,124.45,7919.0,102.1561,102.1643,102.074,102.1069,7919.0
2015-06-26 13:00:00,124.42,124.52,124.38,124.5,2933.0,102.0823,102.1643,102.0494,102.1479,2933.0
2015-06-26 13:05:00,124.53,124.53,124.47,124.47,1343.0,102.1725,102.1725,102.1233,102.1233,1343.0
2015-06-26 13:10:00,124.44,124.44,124.32,124.41,7488.0,102.0987,102.0987,102.0002,102.074,7488.0
2015-06-26 13:15:00,124.4,124.4,124.36,124.36,1881.0,102.0658,102.0658,102.033,102.033,1881.0
2015-06-26 13:20:00,124.35,124.4,124.33,124.38,6902.0,102.0248,102.0658,102.0084,102.0494,6902.0
2015-06-26 13:25:00,124.39,124.52,124.38,124.46,9328.0,102.0576,102.1643,102.0494,102.1151,9328.0
2015-06-26 13:30:00,124.46,124.46,124.35,124.44,2902.0,102.1151,102.1151,102.0248,102.0987,2902.0
2015-06-26 13:35:00,124.44,124.44,124.37,124.42,2201.0,102.0987,102.0987,102.0412,102.0823,2201.0
2015-06-26 13:40:00,124.39,124.6,124.39,124.55,4129.0,102.0576,102.2299,102.0576,102.1889,4129.0
2015-06-26 13:45:00,124.58,124.63,124.52,124.52,2200.0,102.2135,102.2546,102.1643,102.1643,2200.0
2015-06-26 13:50:00,124.55,124.56,124.54,124.54,1000.0,102.1889,102.1971,102.1807,102.1807,1000.0
2015-06-26 13:55:00,124.56,124.56,124.45,124.45,1302.0,102.1971,102.1971,102.1069,102.1069,1302.0
2015-06-26 14:00:00,124.45,124.51,124.45,124.49,2300.0,102.1069,102.1561,102.1069,102.1397,2300.0
2015-06-26 14:05:00,124.49,124.56,124.48,124.56,2600.0,102.1397,102.1971,102.1315,102.1971,2600.0
2015-06-26 14:10:00,124.54,124.55,124.37,124.37,1800.0,102.1807,102.1889,102.0412,102.0412,1800.0
2015-06-26 14:15:00,124.39,124.47,124.32,124.43,5275.0,102.0576,102.1233,102.0002,102.0905,5275.0
2015-06-26 14:20:00,124.45,124.5,124.44,124.47,1500.0,102.1069,102.1479,102.0987,102.1233,1500.0
2015-06-26 14:25:00,124.46,124.48,124.44,124.48,2452.0,102.1151,102.1315,102.0987,102.1315,2452.0
2015-06-26 14:30:00,124.49,124.52,124.46,124.49,2100.0,102.1397,102.1643,102.1151,102.1397,2100.0
2015-06-26 14:35:00,124.46,124.57,124.4,124.53,4500.0,102.1151,102.2053,102.0658,102.1725,4500.0
2015-06-26 14:40:00,124.53,124.53,124.42,124.46,2900.0,102.1725,102.1725,102.0823,102.1151,2900.0
2015-06-26 14:45:00,124.46,124.5,124.39,124.46,5039.0,102.1151,102.1479,102.0576,102.1151,5039.0
2015-06-26 14:50:00,124.51,124.58,124.51,124.51,3140.0,102.1561,102.2135,102.1561,102.1561,3140.0
2015-06-26 14:55:00,124.53,124.59,124.5,124.55,3100.0,102.1725,102.2217,102.1479,102.1889,3100.0
2015-06-26 15:00:00,124.54,124.64,124.47,124.64,5252.0,102.1807,102.2628,102.1233,102.2628,5252.0
2015-06-26 15:05:00,124.66,124.78,124.66,124.75,3291.0,102.2792,102.3776,102.2792,102.353,3291.0
2015-06-26 15:10:00,124.78,124.81,124.7,124.72,3315.0,102.3776,102.4022,102.312,102.3284,3315.0
2015-06-26 15:15:00,124.72,124.78,124.69,124.75,4601.0,102.3284,102.3776,102.3038,102.353,4601.0
2015-06-26 15:20:00,124.77,124.82,124.68,124.78,4399.0,102.3694,102.4104,102.2956,102.3776,4399.0
2015-06-26 15:25:00,124.76,124.77,124.74,124.77,2101.0,102.3612,102.3694,102.3448,102.3694,2101.0
2015-06-26 15:30:00,124.78,124.83,124.75,124.81,5736.0,102.3776,102.4186,102.353,102.4022,5736.0
2015-06-26 15:35:00,124.81,124.81,124.66,124.66,3600.0,102.4022,102.4022,102.2792,102.2792,3600.0
2015-06-26 15:40:00,124.63,124.69,124.61,124.69,5804.0,102.2546,102.3038,102.2381,102.3038,5804.0
2015-06-26 15:45:00,124.71,124.77,124.66,124.71,9108.0,102.3202,102.3694,102.2792,102.3202,9108.0
2015-06-26 15:50:00,124.69,124.74,124.63,124.68,29870.0,102.3038,102.3448,102.2546,102.2956,29870.0
2015-06-26 15:55:00,124.66,124.78,124.6,124.73,54682.0,102.2792,102.3776,102.2299,102.3366,54682.0
2015-06-29 09:30:00,123.6,123.76,123.16,123.48,12240.0,101.4095,101.5407,101.0485,101.311,12240.0
2015-06-29 09:35:00,123.78,123.97,123.75,123.96,14455.0,101.5572,101.713,101.5325,101.7048,14455.0
2015-06-29 09:40:00,124.07,124.26,123.87,124.04,18035.0,101.7951,101.951,101.631,101.7705,18035.0
2015-06-29 09:45:00,124.08,124.51,124.0,124.51,12235.0,101.8033,102.1561,101.7377,102.1561,12235.0
2015-06-29 09:50:00,124.4,124.54,124.14,124.36,12475.0,102.0658,102.1807,101.8525,102.033,12475.0
2015-06-29 09:55:00,124.31,124.38,124.08,124.28,7721.0,101.992,102.0494,101.8033,101.9674,7721.0
2015-06-29 10:00:00,124.21,124.46,124.21,124.45,8118.0,101.91,102.1151,101.91,102.1069,8118.0
2015-06-29 10:05:00,124.38,124.55,124.35,124.42,12133.0,102.0494,102.1889,102.0248,102.0823,12133.0
2015-06-29 10:10:00,124.43,124.45,124.3,124.4,7531.0,102.0905,102.1069,101.9838,102.0658,7531.0
2015-06-29 10:15:00,124.4,124.61,124.31,124.31,8263.0,102.0658,102.2381,101.992,101.992,8263.0
2015-06-29 10:20:00,124.31,124.49,124.3,124.35,13759.0,101.992,102.1397,101.9838,102.0248,13759.0
2015-06-29 10:25:00,124.35,124.49,124.33,124.42,32084.0,102.0248,102.1397,102.0084,102.0823,32084.0
2015-06-29 10:30:00,124.39,124.71,124.32,124.63,60091.0,102.0576,102.3202,102.0002,102.2546,60091.0
2015-06-29 10:35:00,124.66,124.79,124.5,124.53,9422.0,102.2792,102.3858,102.1479,102.1725,9422.0
2015-06-29 10:40:00,124.55,124.55,124.37,124.42,2000.0,102.1889,102.1889,102.0412,102.0823,2000.0
2015-06-29 10:45:00,124.36,124.54,124.33,124.39,2952.0,102.033,102.1807,102.0084,102.0576,2952.0
2015-06-29 10:50:00,124.34,124.55,124.3,124.44,6505.0,102.0166,102.1889,101.9838,102.0987,6505.0
2015-06-29 10:55:00,124.39,124.39,124.18,124.19,6918.0,102.0576,102.0576,101.8853,101.8935,6918.0
2015-06-29 11:00:00,124.18,124.2,124.06,124.06,3765.0,101.8853,101.9018,101.7869,101.7869,3765.0
2015-06-29 11:05:00,124.04,124.43,124.0,124.39,44515.0,101.7705,102.0905,101.7377,102.0576,44515.0
2015-06-29 11:10:00,124.41,124.54,124.32,124.39,23482.0,102.074,102.1807,102.0002,102.0576,23482.0
2015-06-29 11:15:00,124.31,124.52,124.31,124.38,15489.0,101.992,102.1643,101.992,102.0494,15489.0
2015-06-29 11:20:00,124.32,124.65,124.31,124.57,5472.0,102.0002,102.271,101.992,102.2053,5472.0
2015-06-29 11:25:00,124.6,124.6,124.4,124.42,3300.0,102.2299,102.2299,102.0658,102.0823,3300.0
2015-06-29 11:30:00,124.44,124.51,124.29,124.49,13100.0,102.0987,102.1561,101.9756,102.1397,13100.0
2015-06-29 11:35:00,124.51,124.55,124.37,124.37,3500.0,102.1561,102.1889,102.0412,102.0412,3500.0
2015-06-29 11:40:00,124.33,124.53,124.33,124.44,7423.0,102.0084,102.1725,102.0084,102.0987,7423.0
2015-06-29 11:45:00,124.43,124.54,124.38,124.51,3500.0,102.0905,102.1807,102.0494,102.1561,3500.0
2015-06-29 11:50:00,124.44,124.44,124.33,124.38,3200.0,102.0987,102.0987,102.0084,102.0494,3200.0
2015-06-29 11:55:00,124.39,124.49,124.33,124.4,3402.0,102.0576,102.1397,102.0084,102.0658,3402.0
2015-06-29 12:00:00,124.39,124.42,124.28,124.36,17018.0,102.0576,102.0823,101.9674,102.033,17018.0
2015-06-29 12:05:00,124.36,124.52,124.35,124.45,7000.0,102.033,102.1643,102.0248,102.1069,7000.0
2015-06-29 12:10:00,124.51,124.53,124.32,124.38,5291.0,102.1561,102.1725,102.0002,102.0494,5291.0
2015-06-29 12:15:00,124.35,124.39,124.29,124.37,9150.0,102.0248,102.0576,101.9756,102.0412,9150.0
2015-06-29 12:20:00,124.36,124.4,124.32,124.37,8600.0,102.033,102.0658,102.0002,102.0412,8600.0
2015-06-29 12:25:00,124.38,124.41,124.3,124.41,11452.0,102.0494,102.074,101.9838,102.074,11452.0
2015-06-29 12:30:00,124.38,124.43,124.31,124.37,10023.0,102.0494,102.0905,101.992,102.0412,10023.0
2015-06-29 12:35:00,124.37,124.42,124.3,124.33,33595.0,102.0412,102.0823,101.9838,102.0084,33595.0
2015-06-29 12:40:00,124.31,124.42,124.31,124.39,8957.0,101.992,102.0823,101.992,102.0576,8957.0
2015-06-29 12:45:00,124.39,124.42,124.33,124.38,20080.0,102.0576,102.0823,102.0084,102.0494,20080.0
2015-06-29 12:50:00,124.36,124.39,124.25,124.31,18178.0,102.033,102.0576,101.9428,101.992,18178.0
2015-06-29 12:55:00,124.3,124.3,124.03,124.12,13344.0,101.9838,101.9838,101.7623,101.8361,13344.0
2015-06-29 13:00:00,124.04,124.04,123.95,123.97,6502.0,101.7705,101.7705,101.6966,101.713,6502.0
2015-06-29 13:05:00,123.96,123.96,123.71,123.75,9073.0,101.7048,101.7048,101.4997,101.5325,9073.0
2015-06-29 13:10:00,123.75,123.75,123.63,123.63,4371.0,101.5325,101.5325,101.4341,101.4341,4371.0
2015-06-29 13:15:00,123.62,123.74,123.62,123.63,3500.0,101.4259,101.5243,101.4259,101.4341,3500.0
2015-06-29 13:20:00,123.69,123.78,123.68,123.74,2954.0,101.4833,101.5572,101.4751,101.5243,2954.0
2015-06-29 13:25:00,123.73,123.74,123.56,123.57,9800.0,101.5161,101.5243,101.3767,101.3849,9800.0
2015-06-29 13:30:00,123.62,123.69,123.62,123.66,6300.0,101.4259,101.4833,101.4259,101.4587,6300.0
2015-06-29 13:35:00,123.78,123.78,123.56,123.58,4577.0,101.5572,101.5572,101.3767,101.3931,4577.0
2015-06-29 13:40:00,123.57,123.57,123.41,123.51,18765.0,101.3849,101.3849,101.2536,101.3356,18765.0
2015-06-29 13:45:00,123.52,123.78,123.49,123.77,13018.0,101.3438,101.5572,101.3192,101.549,13018.0
2015-06-29 13:50:00,123.73,123.84,123.73,123.79,3423.0,101.5161,101.6064,101.5161,101.5654,3423.0
2015-06-29 13:55:00,123.77,123.8,123.66,123.7,2927.0,101.549,101.5736,101.4587,101.4915,2927.0
2015-06-29 14:00:00,123.71,123.71,123.61,123.62,1500.0,101.4997,101.4997,101.4177,101.4259,1500.0
2015-06-29 14:05:00,123.58,123.63,123.58,123.58,3515.0,101.3931,101.4341,101.3931,101.3931,3515.0
2015-06-29 14:10:00,123.54,123.55,123.27,123.27,5490.0,101.3602,101.3684,101.1387,101.1387,5490.0
2015-06-29 14:15:00,123.33,123.42,123.31,123.36,1498.0,101.1879,101.2618,101.1715,101.2126,1498.0
2015-06-29 14:20:00,123.36,123.4,123.29,123.33,6262.0,101.2126,101.2454,101.1551,101.1879,6262.0
2015-06-29 14:25:00,123.31,123.33,123.22,123.24,3950.0,101.1715,101.1879,101.0977,101.1141,3950.0
2015-06-29 14:30:00,123.24,123.29,123.2,123.2,6250.0,101.1141,101.1551,101.0813,101.0813,6250.0
2015-06-29 14:35:00,123.18,123.33,123.13,123.31,3900.0,101.0649,101.1879,101.0239,101.1715,3900.0
2015-06-29 14:40:00,123.35,123.39,123.26,123.39,10842.0,101.2044,101.2372,101.1305,101.2372,10842.0
2015-06-29 14:45:00,123.37,123.56,123.37,123.55,8431.0,101.2208,101.3767,101.2208,101.3684,8431.0
2015-06-29 14:50:00,123.55,123.57,123.39,123.43,3393.0,101.3684,101.3849,101.2372,101.27,3393.0
2015-06-29 14:55:00,123.47,123.47,123.28,123.28,5525.0,101.3028,101.3028,101.1469,101.1469,5525.0
2015-06-29 15:00:00,123.27,123.35,123.17,123.17,11814.0,101.1387,101.2044,101.0567,101.0567,11814.0
2015-06-29 15:05:00,123.17,123.23,123.11,123.11,9114.0,101.0567,101.1059,101.0074,101.0074,9114.0
2015-06-29 15:10:00,123.13,123.26,123.08,123.09,11986.0,101.0239,101.1305,100.9828,100.991,11986.0
2015-06-29 15:15:00,123.08,123.23,123.04,123.16,17000.0,100.9828,101.1059,100.95,101.0485,17000.0
2015-06-29 15:20:00,123.19,123.22,123.07,123.11,19156.0,101.0731,101.0977,100.9746,101.0074,19156.0
2015-06-29 15:25:00,123.13,123.2,123.02,123.12,21957.0,101.0239,101.0813,100.9336,101.0156,21957.0
2015-06-29 15:30:00,123.09,123.31,123.04,123.18,31172.0,100.991,101.1715,100.95,101.0649,31172.0
2015-06-29 15:35:00,123.18,123.28,123.09,123.14,22663.0,101.0649,101.1469,100.991,101.0321,22663.0
2015-06-29 15:40:00,123.14,123.15,122.98,123.02,9600.0,101.0321,101.0403,100.9008,100.9336,9600.0
2015-06-29 15:45:00,122.97,123.0,122.81,122.98,13707.0,100.8926,100.9172,100.7613,100.9008,13707.0
2015-06-29 15:50:00,122.98,123.15,122.96,123.07,15395.0,100.9008,101.0403,100.8844,100.9746,15395.0
2015-06-29 15:55:00,123.07,123.09,122.86,122.93,28634.0,100.9746,100.991,100.8023,100.8598,28634.0
2015-06-30 09:30:00,124.0,125.3,124.0,125.05,38330.0,101.7377,102.8043,101.7377,102.5991,38330.0
2015-06-30 09:35:00,125.1,125.19,124.7,125.1,1800.0,102.6402,102.714,102.312,102.6402,1800.0
2015-06-30 09:40:00,125.17,125.17,124.48,124.68,9261.0,102.6976,102.6976,102.1315,102.2956,9261.0
2015-06-30 09:45:00,124.68,124.73,124.24,124.36,6228.0,102.2956,102.3366,101.9346,102.033,6228.0
2015-06-30 09:50:00,124.29,124.66,124.28,124.5,6800.0,101.9756,102.2792,101.9674,102.1479,6800.0
2015-06-30 09:55:00,124.45,124.48,124.01,124.01,5500.0,102.1069,102.1315,101.7459,101.7459,5500.0
2015-06-30 10:00:00,123.81,124.19,123.81,124.19,6002.0,101.5818,101.8935,101.5818,101.8935,6002.0
2015-06-30 10:05:00,124.19,124.42,124.19,124.33,4247.0,101.8935,102.0823,101.8935,102.0084,4247.0
2015-06-30 10:10:00,124.32,124.37,123.94,124.01,12600.0,102.0002,102.0412,101.6884,101.7459,12600.0
2015-06-30 10:15:00,124.02,124.17,123.99,124.01,12300.0,101.7541,101.8771,101.7295,101.7459,12300.0
2015-06-30 10:20:00,124.07,124.09,123.91,123.91,7597.0,101.7951,101.8115,101.6638,101.6638,7597.0
2015-06-30 10:25:00,124.0,124.24,124.0,124.2,4200.0,101.7377,101.9346,101.7377,101.9018,4200.0
2015-06-30 10:30:00,124.15,124.15,124.0,124.0,1400.0,101.8607,101.8607,101.7377,101.7377,1400.0
2015-06-30 10:35:00,124.08,124.08,123.91,123.98,1700.0,101.8033,101.8033,101.6638,101.7212,1700.0
2015-06-30 10:40:00,123.98,123.98,123.86,123.92,2700.0,101.7212,101.7212,101.6228,101.672,2700.0
2015-06-30 10:45:00,123.87,124.05,123.84,123.91,9453.0,101.631,101.7787,101.6064,101.6638,9453.0
2015-06-30 10:50:00,123.89,124.05,123.86,123.99,14296.0,101.6474,101.7787,101.6228,101.7295,14296.0
2015-06-30 10:55:00,124.01,124.29,123.99,124.23,20657.0,101.7459,101.9756,101.7295,101.9264,20657.0
2015-06-30 11:00:00,124.2,124.33,124.2,124.29,10284.0,101.9018,102.0084,101.9018,101.9756,10284.0
2015-06-30 11:05:00,124.29,124.38,124.19,124.34,5826.0,101.9756,102.0494,101.8935,102.0166,5826.0
2015-06-30 11:10:00,124.35,124.43,124.22,124.36,6487.0,102.0248,102.0905,101.9182,102.033,6487.0
2015-06-30 11:15:00,124.36,124.55,124.33,124.52,4300.0,102.033,102.1889,102.0084,102.1643,4300.0
2015-06-30 11:20:00,124.55,124.6,124.45,124.45,3599.0,102.1889,102.2299,102.1069,102.1069,3599.0
2015-06-30 11:25:00,124.48,124.54,124.41,124.42,5900.0,102.1315,102.1807,102.074,102.0823,5900.0
2015-06-30 11:30:00,124.4,124.43,124.13,124.15,13973.0,102.0658,102.0905,101.8443,101.8607,13973.0
2015-06-30 11:35:00,124.19,124.28,124.11,124.24,23317.0,101.8935,101.9674,101.8279,101.9346,23317.0
2015-06-30 11:40:00,124.26,124.45,124.25,124.44,39394.0,101.951,102.1069,101.9428,102.0987,39394.0
2015-06-30 11:45:00,124.48,124.58,124.42,124.55,11512.0,102.1315,102.2135,102.0823,102.1889,11512.0
2015-06-30 11:50:00,124.53,124.55,124.14,124.32,17403.0,102.1725,102.1889,101.8525,102.0002,17403.0
2015-06-30 11:55:00,124.34,124.41,124.29,124.3,26600.0,102.0166,102.074,101.9756,101.9838,26600.0
2015-06-30 12:00:00,124.33,124.44,124.33,124.43,4116.0,102.0084,102.0987,102.0084,102.0905,4116.0
2015-06-30 12:05:00,124.41,124.62,124.41,124.62,8095.0,102.074,102.2463,102.074,102.2463,8095.0
2015-06-30 12:10:00,124.6,124.61,124.55,124.55,2520.0,102.2299,102.2381,102.1889,102.1889,2520.0
2015-06-30 12:15:00,124.5,124.53,124.44,124.45,1787.0,102.1479,102.1725,102.0987,102.1069,1787.0
2015-06-30 12:20:00,124.46,124.47,124.33,124.33,2456.0,102.1151,102.1233,102.0084,102.0084,2456.0
2015-06-30 12:25:00,124.34,124.4,124.13,124.22,4641.0,102.0166,102.0658,101.8443,101.9182,4641.0
2015-06-30 12:30:00,124.2,124.23,124.06,124.08,2700.0,101.9018,101.9264,101.7869,101.8033,2700.0
2015-06-30 12:35:00,124.15,124.16,124.05,124.1,2705.0,101.8607,101.8689,101.7787,101.8197,2705.0
2015-06-30 12:40:00,124.15,124.29,124.15,124.25,8187.0,101.8607,101.9756,101.8607,101.9428,8187.0
2015-06-30 12:45:00,124.22,124.35,124.21,124.35,3895.0,101.9182,102.0248,101.91,102.0248,3895.0
2015-06-30 12:50:00,124.33,124.43,124.29,124.4,5950.0,102.0084,102.0905,101.9756,102.0658,5950.0
2015-06-30 12:55:00,124.44,124.6,124.44,124.58,7000.0,102.0987,102.2299,102.0987,102.2135,7000.0
2015-06-30 13:00:00,124.57,124.65,124.49,124.64,2500.0,102.2053,102.271,102.1397,102.2628,2500.0
2015-06-30 13:05:00,124.66,124.77,124.47,124.61,34150.0,102.2792,102.3694,102.1233,102.2381,34150.0
2015-06-30 13:10:00,124.58,124.74,124.58,124.65,12235.0,102.2135,102.3448,102.2135,102.271,12235.0
2015-06-30 13:15:00,124.65,124.81,124.65,124.77,7808.0,102.271,102.4022,102.271,102.3694,7808.0
2015-06-30 13:20:00,124.81,124.99,124.74,124.96,13428.0,102.4022,102.5499,102.3448,102.5253,13428.0
2015-06-30 13:25:00,124.96,125.08,124.96,125.08,19234.0,102.5253,102.6238,102.5253,102.6238,19234.0
2015-06-30 13:30:00,125.04,125.35,125.01,125.29,10100.0,102.5909,102.8453,102.5663,102.7961,10100.0
2015-06-30 13:35:00,125.26,125.58,125.2,125.34,50703.0,102.7714,103.034,102.7222,102.8371,50703.0
2015-06-30 13:40:00,125.3,125.4,125.28,125.35,8800.0,102.8043,102.8863,102.7879,102.8453,8800.0
2015-06-30 13:45:00,125.31,125.36,125.28,125.31,3605.0,102.8125,102.8535,102.7879,102.8125,3605.0
2015-06-30 13:50:00,125.33,125.56,125.33,125.51,3834.0,102.8289,103.0176,102.8289,102.9766,3834.0
2015-06-30 13:55:00,125.54,125.58,125.34,125.38,6300.0,103.0012,103.034,102.8371,102.8699,6300.0
2015-06-30 14:00:00,125.39,125.46,125.34,125.42,7300.0,102.8781,102.9355,102.8371,102.9027,7300.0
2015-06-30 14:05:00,125.39,125.88,125.37,125.79,16811.0,102.8781,103.2801,102.8617,103.2063,16811.0
2015-06-30 14:10:00,125.77,125.95,125.77,125.9,3200.0,103.1899,103.3376,103.1899,103.2965,3200.0
2015-06-30 14:15:00,125.95,125.95,125.82,125.93,3712.0,103.3376,103.3376,103.2309,103.3212,3712.0
2015-06-30 14:20:00,125.88,125.91,125.84,125.85,5025.0,103.2801,103.3047,103.2473,103.2555,5025.0
2015-06-30 14:25:00,125.82,125.82,125.63,125.67,4980.0,103.2309,103.2309,103.075,103.1078,4980.0
2015-06-30 14:30:00,125.66,125.73,125.61,125.68,2537.0,103.0996,103.1571,103.0586,103.116,2537.0
2015-06-30 14:35:00,125.69,125.78,125.66,125.75,3959.0,103.1242,103.1981,103.0996,103.1735,3959.0
2015-06-30 14:40:00,125.72,125.72,125.49,125.56,4000.0,103.1489,103.1489,102.9602,103.0176,4000.0
2015-06-30 14:45:00,125.54,125.54,125.37,125.42,3900.0,103.0012,103.0012,102.8617,102.9027,3900.0
2015-06-30 14:50:00,125.4,125.42,125.32,125.36,12162.0,102.8863,102.9027,102.8207,102.8535,12162.0
2015-06-30 14:55:00,125.33,125.49,125.28,125.33,9929.0,102.8289,102.9602,102.7879,102.8289,9929.0
2015-06-30 15:00:00,125.33,125.42,125.22,125.37,8378.0,102.8289,102.9027,102.7386,102.8617,8378.0
2015-06-30 15:05:00,125.35,125.35,125.1,125.11,11375.0,102.8453,102.8453,102.6402,102.6484,11375.0
2015-06-30 15:10:00,125.09,125.11,124.93,124.93,18528.0,102.632,102.6484,102.5007,102.5007,18528.0
2015-06-30 15:15:00,124.92,124.99,124.89,124.97,15539.0,102.4925,102.5499,102.4679,102.5335,15539.0
2015-06-30 15:20:00,124.99,125.08,124.86,124.97,15900.0,102.5499,102.6238,102.4433,102.5335,15900.0
2015-06-30 15:25:00,124.97,125.08,124.9,124.96,10414.0,102.5335,102.6238,102.4761,102.5253,10414.0
2015-06-30 15:30:00,124.93,125.07,124.93,124.98,10322.0,102.5007,102.6156,102.5007,102.5417,10322.0
2015-06-30 15:35:00,124.98,125.01,124.89,125.0,16724.0,102.5417,102.5663,102.4679,102.5581,16724.0
2015-06-30 15:40:00,124.98,124.98,124.74,124.74,15797.0,102.5417,102.5417,102.3448,102.3448,15797.0
2015-06-30 15:45:00,124.72,124.84,124.68,124.84,33119.0,102.3284,102.4268,102.2956,102.4268,33119.0
2015-06-30 15:50:00,124.82,124.91,124.77,124.82,31950.0,102.4104,102.4843,102.3694,102.4104,31950.0
2015-06-30 15:55:00,124.81,124.83,124.64,124.64,65533.0,102.4022,102.4186,102.2628,102.2628,65533.0
2015-07-01 09:30:00,125.99,125.99,125.4,125.4,11598.0,103.3704,103.3704,102.8863,102.8863,11598.0
2015-07-01 09:35:00,125.44,125.97,125.42,125.82,7062.0,102.9191,103.354,102.9027,103.2309,7062.0
2015-07-01 09:40:00,125.85,125.91,125.53,125.86,8370.0,103.2555,103.3047,102.993,103.2637,8370.0
2015-07-01 09:45:00,125.82,125.85,125.44,125.78,15907.0,103.2309,103.2555,102.9191,103.1981,15907.0
2015-07-01 09:50:00,125.69,126.0,125.69,125.93,10169.0,103.1242,103.3786,103.1242,103.3212,10169.0
2015-07-01 09:55:00,125.96,126.51,125.96,126.47,21507.0,103.3458,103.797,103.3458,103.7642,21507.0
2015-07-01 10:00:00,126.5,126.77,126.39,126.5,22517.0,103.7888,104.0103,103.6986,103.7888,22517.0
2015-07-01 10:05:00,126.56,126.69,126.41,126.42,26589.0,103.838,103.9447,103.715,103.7232,26589.0
2015-07-01 10:10:00,126.27,126.28,125.96,126.2,4348.0,103.6001,103.6083,103.3458,103.5427,4348.0
2015-07-01 10:15:00,126.27,126.29,126.11,126.23,3511.0,103.6001,103.6165,103.4688,103.5673,3511.0
2015-07-01 10:20:00,126.15,126.29,126.12,126.25,7883.0,103.5017,103.6165,103.477,103.5837,7883.0
2015-07-01 10:25:00,126.25,126.3,126.12,126.27,7222.0,103.5837,103.6247,103.477,103.6001,7222.0
2015-07-01 10:30:00,126.25,126.25,125.94,126.05,15689.0,103.5837,103.5837,103.3294,103.4196,15689.0
2015-07-01 10:35:00,126.05,126.35,126.03,126.11,14698.0,103.4196,103.6658,103.4032,103.4688,14698.0
2015-07-01 10:40:00,126.05,126.3,126.05,126.21,13667.0,103.4196,103.6247,103.4196,103.5509,13667.0
2015-07-01 10:45:00,126.2,126.23,126.1,126.16,9200.0,103.5427,103.5673,103.4606,103.5099,9200.0
2015-07-01 10:50:00,126.15,126.31,126.0,126.22,18875.0,103.5017,103.6329,103.3786,103.5591,18875.0
2015-07-01 10:55:00,126.21,126.29,126.14,126.21,4300.0,103.5509,103.6165,103.4935,103.5509,4300.0
2015-07-01 11:00:00,126.25,126.25,126.09,126.16,5399.0,103.5837,103.5837,103.4524,103.5099,5399.0
2015-07-01 11:05:00,126.15,126.27,126.09,126.27,4800.0,103.5017,103.6001,103.4524,103.6001,4800.0
2015-07-01 11:10:00,126.25,126.35,126.24,126.31,20223.0,103.5837,103.6658,103.5755,103.6329,20223.0
2015-07-01 11:15:00,126.34,126.45,126.3,126.31,3365.0,103.6575,103.7478,103.6247,103.6329,3365.0
2015-07-01 11:20:00,126.25,126.43,126.24,126.38,4225.0,103.5837,103.7314,103.5755,103.6904,4225.0
2015-07-01 11:25:00,126.46,126.5,126.28,126.42,5567.0,103.756,103.7888,103.6083,103.7232,5567.0
2015-07-01 11:30:00,126.35,126.37,126.32,126.36,3200.0,103.6658,103.6822,103.6411,103.674,3200.0
2015-07-01 11:35:00,126.35,126.35,126.25,126.25,5873.0,103.6658,103.6658,103.5837,103.5837,5873.0
2015-07-01 11:40:00,126.28,126.35,126.21,126.21,5904.0,103.6083,103.6658,103.5509,103.5509,5904.0
2015-07-01 11:45:00,126.16,126.38,126.09,126.35,8646.0,103.5099,103.6904,103.4524,103.6658,8646.0
2015-07-01 11:50:00,126.38,126.39,126.28,126.35,16794.0,103.6904,103.6986,103.6083,103.6658,16794.0
2015-07-01 11:55:00,126.35,126.38,126.23,126.27,18035.0,103.6658,103.6904,103.5673,103.6001,18035.0
2015-07-01 12:00:00,126.23,126.26,126.1,126.1,5700.0,103.5673,103.5919,103.4606,103.4606,5700.0
2015-07-01 12:05:00,126.12,126.19,125.94,125.94,4813.0,103.477,103.5345,103.3294,103.3294,4813.0
2015-07-01 12:10:00,126.0,126.05,125.91,126.03,7840.0,103.3786,103.4196,103.3047,103.4032,7840.0
2015-07-01 12:15:00,126.03,126.09,126.02,126.02,7350.0,103.4032,103.4524,103.395,103.395,7350.0
2015-07-01 12:20:00,126.04,126.04,125.87,125.98,14400.0,103.4114,103.4114,103.2719,103.3622,14400.0
2015-07-01 12:25:00,125.94,126.23,125.92,126.18,17830.0,103.3294,103.5673,103.313,103.5263,17830.0
2015-07-01 12:30:00,126.14,126.16,126.04,126.16,9501.0,103.4935,103.5099,103.4114,103.5099,9501.0
2015-07-01 12:35:00,126.17,126.17,125.96,126.08,8102.0,103.5181,103.5181,103.3458,103.4442,8102.0
2015-07-01 12:40:00,126.11,126.11,125.87,125.92,5100.0,103.4688,103.4688,103.2719,103.313,5100.0
2015-07-01 12:45:00,125.83,125.92,125.81,125.83,12552.0,103.2391,103.313,103.2227,103.2391,12552.0
2015-07-01 12:50:00,125.8,125.94,125.77,125.86,20134.0,103.2145,103.3294,103.1899,103.2637,20134.0
2015-07-01 12:55:00,125.8,125.92,125.78,125.88,14732.0,103.2145,103.313,103.1981,103.2801,14732.0
2015-07-01 13:00:00,125.89,125.91,125.86,125.88,4676.0,103.2883,103.3047,103.2637,103.2801,4676.0
2015-07-01 13:05:00,125.91,125.98,125.85,125.9,8160.0,103.3047,103.3622,103.2555,103.2965,8160.0
2015-07-01 13:10:00,125.89,125.93,125.83,125.9,2475.0,103.2883,103.3212,103.2391,103.2965,2475.0
2015-07-01 13:15:00,125.89,125.94,125.87,125.94,1500.0,103.2883,103.3294,103.2719,103.3294,1500.0
2015-07-01 13:20:00,125.93,126.03,125.89,126.03,2723.0,103.3212,103.4032,103.2883,103.4032,2723.0
2015-07-01 13:25:00,126.0,126.01,125.86,125.88,16811.0,103.3786,103.3868,103.2637,103.2801,16811.0
2015-07-01 13:30:00,125.89,126.0,125.89,125.91,9798.0,103.2883,103.3786,103.2883,103.3047,9798.0
2015-07-01 13:35:00,125.89,126.0,125.89,125.95,2400.0,103.2883,103.3786,103.2883,103.3376,2400.0
2015-07-01 13:40:00,125.97,126.04,125.95,126.03,2900.0,103.354,103.4114,103.3376,103.4032,2900.0
2015-07-01 13:45:00,126.06,126.07,125.98,126.04,47645.0,103.4278,103.436,103.3622,103.4114,47645.0
2015-07-01 13:50:00,126.06,126.06,125.98,126.04,1942.0,103.4278,103.4278,103.3622,103.4114,1942.0
2015-07-01 13:55:00,126.02,126.06,125.89,125.89,5145.0,103.395,103.4278,103.2883,103.2883,5145.0
2015-07-01 14:00:00,125.9,125.95,125.84,125.85,7399.0,103.2965,103.3376,103.2473,103.2555,7399.0
2015-07-01 14:05:00,125.88,125.94,125.84,125.84,6054.0,103.2801,103.3294,103.2473,103.2473,6054.0
2015-07-01 14:10:00,125.86,125.9,125.82,125.88,5037.0,103.2637,103.2965,103.2309,103.2801,5037.0
2015-07-01 14:15:00,125.9,125.94,125.83,125.9,1501.0,103.2965,103.3294,103.2391,103.2965,1501.0
2015-07-01 14:20:00,125.86,125.92,125.84,125.87,5444.0,103.2637,103.313,103.2473,103.2719,5444.0
2015-07-01 14:25:00,125.87,125.91,125.86,125.91,11985.0,103.2719,103.3047,103.2637,103.3047,11985.0
2015-07-01 14:30:00,125.92,125.93,125.84,125.92,3300.0,103.313,103.3212,103.2473,103.313,3300.0
2015-07-01 14:35:00,125.94,126.02,125.9,125.99,7414.0,103.3294,103.395,103.2965,103.3704,7414.0
2015-07-01 14:40:00,125.99,126.04,125.96,126.04,8322.0,103.3704,103.4114,103.3458,103.4114,8322.0
2015-07-01 14:45:00,126.06,126.16,126.04,126.15,3631.0,103.4278,103.5099,103.4114,103.5017,3631.0
2015-07-01 14:50:00,126.15,126.21,126.12,126.21,4711.0,103.5017,103.5509,103.477,103.5509,4711.0
2015-07-01 14:55:00,126.19,126.24,126.12,126.18,4711.0,103.5345,103.5755,103.477,103.5263,4711.0
2015-07-01 15:00:00,126.19,126.28,126.16,126.26,7452.0,103.5345,103.6083,103.5099,103.5919,7452.0
2015-07-01 15:05:00,126.32,126.37,126.28,126.35,9956.0,103.6411,103.6822,103.6083,103.6658,9956.0
2015-07-01 15:10:00,126.36,126.47,126.33,126.47,10921.0,103.674,103.7642,103.6493,103.7642,10921.0
2015-07-01 15:15:00,126.47,126.48,126.36,126.36,5656.0,103.7642,103.7724,103.674,103.674,5656.0
2015-07-01 15:20:00,126.37,126.39,126.27,126.39,7325.0,103.6822,103.6986,103.6001,103.6986,7325.0
2015-07-01 15:25:00,126.37,126.41,126.34,126.34,38037.0,103.6822,103.715,103.6575,103.6575,38037.0
2015-07-01 15:30:00,126.37,126.38,126.25,126.3,10512.0,103.6822,103.6904,103.5837,103.6247,10512.0
2015-07-01 15:35:00,126.3,126.32,126.23,126.32,9478.0,103.6247,103.6411,103.5673,103.6411,9478.0
2015-07-01 15:40:00,126.33,126.34,126.18,126.34,7192.0,103.6493,103.6575,103.5263,103.6575,7192.0
2015-07-01 15:45:00,126.36,126.37,126.3,126.34,10908.0,103.674,103.6822,103.6247,103.6575,10908.0
2015-07-01 15:50:00,126.36,126.37,126.18,126.22,41853.0,103.674,103.6822,103.5263,103.5591,41853.0
2015-07-01 15:55:00,126.23,126.29,126.15,126.28,63648.0,103.5673,103.6165,103.5017,103.6083,63648.0
2015-07-02 09:30:00,126.35,126.56,125.98,126.22,7155.0,103.6658,103.838,103.3622,103.5591,7155.0
2015-07-02 09:35:00,126.13,126.47,126.13,126.35,3645.0,103.4852,103.7642,103.4852,103.6658,3645.0
2015-07-02 09:40:00,126.21,126.64,126.04,126.56,6180.0,103.5509,103.9037,103.4114,103.838,6180.0
2015-07-02 09:45:00,126.53,126.53,126.4,126.4,3800.0,103.8134,103.8134,103.7068,103.7068,3800.0
2015-07-02 09:50:00,126.25,126.42,126.24,126.36,6053.0,103.5837,103.7232,103.5755,103.674,6053.0
2015-07-02 09:55:00,126.39,126.64,126.32,126.44,20990.0,103.6986,103.9037,103.6411,103.7396,20990.0
2015-07-02 10:00:00,126.38,126.44,126.36,126.4,3514.0,103.6904,103.7396,103.674,103.7068,3514.0
2015-07-02 10:05:00,126.4,126.57,126.39,126.48,10259.0,103.7068,103.8463,103.6986,103.7724,10259.0
2015-07-02 10:10:00,126.48,126.61,126.48,126.55,3600.0,103.7724,103.8791,103.7724,103.8298,3600.0
2015-07-02 10:15:00,126.54,126.71,126.45,126.61,14700.0,103.8216,103.9611,103.7478,103.8791,14700.0
2015-07-02 10:20:00,126.63,126.63,126.54,126.54,4108.0,103.8955,103.8955,103.8216,103.8216,4108.0
2015-07-02 10:25:00,126.52,126.61,126.49,126.58,2781.0,103.8052,103.8791,103.7806,103.8545,2781.0
2015-07-02 10:30:00,126.57,126.67,126.57,126.66,5115.0,103.8463,103.9283,103.8463,103.9201,5115.0
2015-07-02 10:35:00,126.64,126.64,126.41,126.41,3600.0,103.9037,103.9037,103.715,103.715,3600.0
2015-07-02 10:40:00,126.37,126.45,126.33,126.42,2500.0,103.6822,103.7478,103.6493,103.7232,2500.0
2015-07-02 10:45:00,126.44,126.53,126.44,126.5,6180.0,103.7396,103.8134,103.7396,103.7888,6180.0
2015-07-02 10:50:00,126.48,126.6,126.45,126.49,5452.0,103.7724,103.8709,103.7478,103.7806,5452.0
2015-07-02 10:55:00,126.49,126.59,126.48,126.51,4500.0,103.7806,103.8627,103.7724,103.797,4500.0
2015-07-02 11:00:00,126.5,126.5,126.34,126.43,4250.0,103.7888,103.7888,103.6575,103.7314,4250.0
2015-07-02 11:05:00,126.44,126.47,126.41,126.44,10564.0,103.7396,103.7642,103.715,103.7396,10564.0
2015-07-02 11:10:00,126.41,126.49,126.39,126.48,9518.0,103.715,103.7806,103.6986,103.7724,9518.0
2015-07-02 11:15:00,126.42,126.51,126.39,126.48,6287.0,103.7232,103.797,103.6986,103.7724,6287.0
2015-07-02 11:20:00,126.47,126.47,126.36,126.42,2924.0,103.7642,103.7642,103.674,103.7232,2924.0
2015-07-02 11:25:00,126.42,126.46,126.34,126.34,7603.0,103.7232,103.756,103.6575,103.6575,7603.0
2015-07-02 11:30:00,126.33,126.33,126.24,126.3,3300.0,103.6493,103.6493,103.5755,103.6247,3300.0
2015-07-02 11:35:00,126.31,126.31,126.22,126.22,2400.0,103.6329,103.6329,103.5591,103.5591,2400.0
2015-07-02 11:40:00,126.18,126.19,126.03,126.04,4151.0,103.5263,103.5345,103.4032,103.4114,4151.0
2015-07-02 11:45:00,126.05,126.07,125.97,126.05,5961.0,103.4196,103.436,103.354,103.4196,5961.0
2015-07-02 11:50:00,126.06,126.08,126.0,126.06,12077.0,103.4278,103.4442,103.3786,103.4278,12077.0
2015-07-02 11:55:00,126.05,126.24,126.03,126.24,7900.0,103.4196,103.5755,103.4032,103.5755,7900.0
2015-07-02 12:00:00,126.23,126.38,126.23,126.38,4102.0,103.5673,103.6904,103.5673,103.6904,4102.0
2015-07-02 12:05:00,126.39,126.39,126.13,126.13,1737.0,103.6986,103.6986,103.4852,103.4852,1737.0
2015-07-02 12:10:00,126.1,126.12,126.03,126.05,2042.0,103.4606,103.477,103.4032,103.4196,2042.0
2015-07-02 12:15:00,126.02,126.03,125.98,126.02,6400.0,103.395,103.4032,103.3622,103.395,6400.0
2015-07-02 12:20:00,126.0,126.0,125.94,125.99,6016.0,103.3786,103.3786,103.3294,103.3704,6016.0
2015-07-02 12:25:00,125.99,126.07,125.98,126.0,1236.0,103.3704,103.436,103.3622,103.3786,1236.0
2015-07-02 12:30:00,126.0,126.03,125.96,126.0,2820.0,103.3786,103.4032,103.3458,103.3786,2820.0
2015-07-02 12:35:00,126.0,126.01,125.96,125.98,4600.0,103.3786,103.3868,103.3458,103.3622,4600.0
2015-07-02 12:40:00,125.97,126.05,125.97,126.01,2200.0,103.354,103.4196,103.354,103.3868,2200.0
2015-07-02 12:45:00,126.02,126.02,125.98,126.02,1100.0,103.395,103.395,103.3622,103.395,1100.0
2015-07-02 12:50:00,126.0,126.01,125.96,125.98,4770.0,103.3786,103.3868,103.3458,103.3622,4770.0
2015-07-02 12:55:00,125.99,126.0,125.97,126.0,2300.0,103.3704,103.3786,103.354,103.3786,2300.0
2015-07-02 13:00:00,125.98,126.0,125.9,125.93,6470.0,103.3622,103.3786,103.2965,103.3212,6470.0
2015-07-02 13:05:00,125.95,126.04,125.95,125.98,7711.0,103.3376,103.4114,103.3376,103.3622,7711.0
2015-07-02 13:10:00,126.0,126.02,125.97,125.97,2318.0,103.3786,103.395,103.354,103.354,2318.0
2015-07-02 13:15:00,125.95,126.07,125.95,126.01,3696.0,103.3376,103.436,103.3376,103.3868,3696.0
2015-07-02 13:20:00,126.0,126.03,125.98,125.99,3250.0,103.3786,103.4032,103.3622,103.3704,3250.0
2015-07-02 13:25:00,126.0,126.05,125.99,126.05,2600.0,103.3786,103.4196,103.3704,103.4196,2600.0
2015-07-02 13:30:00,126.06,126.09,126.04,126.06,2800.0,103.4278,103.4524,103.4114,103.4278,2800.0
2015-07-02 13:35:00,126.09,126.1,126.01,126.01,1400.0,103.4524,103.4606,103.3868,103.3868,1400.0
2015-07-02 13:40:00,125.99,126.01,125.98,126.01,3400.0,103.3704,103.3868,103.3622,103.3868,3400.0
2015-07-02 13:45:00,126.03,126.06,125.98,126.06,6451.0,103.4032,103.4278,103.3622,103.4278,6451.0
2015-07-02 13:50:00,126.05,126.07,126.04,126.05,2357.0,103.4196,103.436,103.4114,103.4196,2357.0
2015-07-02 13:55:00,126.0,126.06,125.97,126.01,6233.0,103.3786,103.4278,103.354,103.3868,6233.0
2015-07-02 14:00:00,126.01,126.04,125.97,126.02,4460.0,103.3868,103.4114,103.354,103.395,4460.0
2015-07-02 14:05:00,126.05,126.06,125.99,126.06,4000.0,103.4196,103.4278,103.3704,103.4278,4000.0
2015-07-02 14:10:00,126.05,126.05,125.98,126.01,1900.0,103.4196,103.4196,103.3622,103.3868,1900.0
2015-07-02 14:15:00,126.0,126.01,125.97,126.01,3629.0,103.3786,103.3868,103.354,103.3868,3629.0
2015-07-02 14:20:00,125.99,126.03,125.98,126.01,1668.0,103.3704,103.4032,103.3622,103.3868,1668.0
2015-07-02 14:25:00,126.0,126.04,125.98,126.03,6201.0,103.3786,103.4114,103.3622,103.4032,6201.0
2015-07-02 14:30:00,126.05,126.05,126.01,126.02,1911.0,103.4196,103.4196,103.3868,103.395,1911.0
2015-07-02 14:35:00,126.03,126.04,125.98,126.01,3000.0,103.4032,103.4114,103.3622,103.3868,3000.0
2015-07-02 14:40:00,126.02,126.02,125.95,125.99,7691.0,103.395,103.395,103.3376,103.3704,7691.0
2015-07-02 14:45:00,126.0,126.05,125.98,126.04,4133.0,103.3786,103.4196,103.3622,103.4114,4133.0
2015-07-02 14:50:00,126.01,126.05,125.97,125.97,4328.0,103.3868,103.4196,103.354,103.354,4328.0
2015-07-02 14:55:00,125.98,126.12,125.98,126.06,3300.0,103.3622,103.477,103.3622,103.4278,3300.0
2015-07-02 15:00:00,126.09,126.09,126.06,126.06,2026.0,103.4524,103.4524,103.4278,103.4278,2026.0
2015-07-02 15:05:00,126.04,126.04,125.98,126.0,4775.0,103.4114,103.4114,103.3622,103.3786,4775.0
2015-07-02 15:10:00,126.02,126.04,126.0,126.02,9392.0,103.395,103.4114,103.3786,103.395,9392.0
2015-07-02 15:15:00,126.03,126.04,125.99,126.04,7713.0,103.4032,103.4114,103.3704,103.4114,7713.0
2015-07-02 15:20:00,126.04,126.28,126.02,126.28,5158.0,103.4114,103.6083,103.395,103.6083,5158.0
2015-07-02 15:25:00,126.23,126.24,126.17,126.18,4347.0,103.5673,103.5755,103.5181,103.5263,4347.0
2015-07-02 15:30:00,126.18,126.18,126.04,126.1,6146.0,103.5263,103.5263,103.4114,103.4606,6146.0
2015-07-02 15:35:00,126.09,126.1,126.06,126.08,4400.0,103.4524,103.4606,103.4278,103.4442,4400.0
2015-07-02 15:40:00,126.06,126.16,126.05,126.16,10079.0,103.4278,103.5099,103.4196,103.5099,10079.0
2015-07-02 15:45:00,126.14,126.17,126.12,126.17,4982.0,103.4935,103.5181,103.477,103.5181,4982.0
2015-07-02 15:50:00,126.17,126.22,126.03,126.04,8067.0,103.5181,103.5591,103.4032,103.4114,8067.0
2015-07-02 15:55:00,126.05,126.24,126.05,126.1,25654.0,103.4196,103.5755,103.4196,103.4606,25654.0
2015-07-06 09:30:00,124.9,124.9,123.91,124.21,21467.0,102.4761,102.4761,101.6638,101.91,21467.0
2015-07-06 09:35:00,124.37,124.67,123.82,124.58,21039.0,102.0412,102.2874,101.59,102.2135,21039.0
2015-07-06 09:40:00,124.55,124.77,124.34,124.74,12334.0,102.1889,102.3694,102.0166,102.3448,12334.0
2015-07-06 09:45:00,124.74,125.2,124.63,125.2,16750.0,102.3448,102.7222,102.2546,102.7222,16750.0
2015-07-06 09:50:00,125.18,125.29,124.97,124.98,12012.0,102.7058,102.7961,102.5335,102.5417,12012.0
2015-07-06 09:55:00,124.99,125.19,124.97,124.99,28116.0,102.5499,102.714,102.5335,102.5499,28116.0
2015-07-06 10:00:00,125.0,125.04,124.92,125.04,8532.0,102.5581,102.5909,102.4925,102.5909,8532.0
2015-07-06 10:05:00,125.02,125.1,124.98,125.04,7569.0,102.5745,102.6402,102.5417,102.5909,7569.0
2015-07-06 10:10:00,125.09,125.28,124.99,125.15,16413.0,102.632,102.7879,102.5499,102.6812,16413.0
2015-07-06 10:15:00,125.15,125.3,125.14,125.3,5291.0,102.6812,102.8043,102.673,102.8043,5291.0
2015-07-06 10:20:00,125.33,125.54,125.32,125.47,8560.0,102.8289,103.0012,102.8207,102.9437,8560.0
2015-07-06 10:25:00,125.48,125.57,125.46,125.5,3188.0,102.9519,103.0258,102.9355,102.9684,3188.0
2015-07-06 10:30:00,125.48,125.72,125.42,125.67,5439.0,102.9519,103.1489,102.9027,103.1078,5439.0
2015-07-06 10:35:00,125.67,125.74,125.65,125.74,3517.0,103.1078,103.1653,103.0914,103.1653,3517.0
2015-07-06 10:40:00,125.75,125.85,125.7,125.82,5504.0,103.1735,103.2555,103.1324,103.2309,5504.0
2015-07-06 10:45:00,125.82,125.97,125.78,125.86,6124.0,103.2309,103.354,103.1981,103.2637,6124.0
2015-07-06 10:50:00,125.79,125.83,125.7,125.73,3600.0,103.2063,103.2391,103.1324,103.1571,3600.0
2015-07-06 10:55:00,125.75,125.75,125.5,125.5,6380.0,103.1735,103.1735,102.9684,102.9684,6380.0
2015-07-06 11:00:00,125.49,125.51,125.48,125.51,1200.0,102.9602,102.9766,102.9519,102.9766,1200.0
2015-07-06 11:05:00,125.52,125.52,125.46,125.51,11005.0,102.9848,102.9848,102.9355,102.9766,11005.0
2015-07-06 11:10:00,125.49,125.53,125.42,125.5,6054.0,102.9602,102.993,102.9027,102.9684,6054.0
2015-07-06 11:15:00,125.49,125.5,125.35,125.43,12973.0,102.9602,102.9684,102.8453,102.9109,12973.0
2015-07-06 11:20:00,125.47,125.5,125.34,125.37,5700.0,102.9437,102.9684,102.8371,102.8617,5700.0
2015-07-06 11:25:00,125.4,125.5,125.31,125.47,10666.0,102.8863,102.9684,102.8125,102.9437,10666.0
2015-07-06 11:30:00,125.47,125.5,125.34,125.45,6797.0,102.9437,102.9684,102.8371,102.9273,6797.0
2015-07-06 11:35:00,125.45,125.51,125.44,125.5,8585.0,102.9273,102.9766,102.9191,102.9684,8585.0
2015-07-06 11:40:00,125.5,125.55,125.46,125.5,5256.0,102.9684,103.0094,102.9355,102.9684,5256.0
2015-07-06 11:45:00,125.51,125.56,125.46,125.56,6678.0,102.9766,103.0176,102.9355,103.0176,6678.0
2015-07-06 11:50:00,125.57,125.57,125.47,125.47,3200.0,103.0258,103.0258,102.9437,102.9437,3200.0
2015-07-06 11:55:00,125.49,125.69,125.49,125.65,8712.0,102.9602,103.1242,102.9602,103.0914,8712.0
2015-07-06 12:00:00,125.65,125.72,125.59,125.68,4827.0,103.0914,103.1489,103.0422,103.116,4827.0
2015-07-06 12:05:00,125.67,125.68,125.57,125.6,2400.0,103.1078,103.116,103.0258,103.0504,2400.0
2015-07-06 12:10:00,125.56,125.59,125.52,125.52,1665.0,103.0176,103.0422,102.9848,102.9848,1665.0
2015-07-06 12:15:00,125.53,125.75,125.5,125.75,7373.0,102.993,103.1735,102.9684,103.1735,7373.0
2015-07-06 12:20:00,125.75,125.76,125.67,125.72,3805.0,103.1735,103.1817,103.1078,103.1489,3805.0
2015-07-06 12:25:00,125.73,125.78,125.73,125.75,3893.0,103.1571,103.1981,103.1571,103.1735,3893.0
2015-07-06 12:30:00,125.75,125.76,125.68,125.72,3940.0,103.1735,103.1817,103.116,103.1489,3940.0
2015-07-06 12:35:00,125.73,125.76,125.67,125.76,6571.0,103.1571,103.1817,103.1078,103.1817,6571.0
2015-07-06 12:40:00,125.75,125.79,125.71,125.75,5200.0,103.1735,103.2063,103.1407,103.1735,5200.0
2015-07-06 12:45:00,125.75,125.75,125.7,125.73,4595.0,103.1735,103.1735,103.1324,103.1571,4595.0
2015-07-06 12:50:00,125.73,125.75,125.7,125.7,4100.0,103.1571,103.1735,103.1324,103.1324,4100.0
2015-07-06 12:55:00,125.7,125.74,125.67,125.71,7954.0,103.1324,103.1653,103.1078,103.1407,7954.0
2015-07-06 13:00:00,125.69,125.7,125.68,125.7,4016.0,103.1242,103.1324,103.116,103.1324,4016.0
2015-07-06 13:05:00,125.71,125.75,125.69,125.7,9447.0,103.1407,103.1735,103.1242,103.1324,9447.0
2015-07-06 13:10:00,125.71,125.73,125.68,125.7,4400.0,103.1407,103.1571,103.116,103.1324,4400.0
2015-07-06 13:15:00,125.7,125.72,125.48,125.5,18446.0,103.1324,103.1489,102.9519,102.9684,18446.0
2015-07-06 13:20:00,125.51,125.51,125.38,125.38,4460.0,102.9766,102.9766,102.8699,102.8699,4460.0
2015-07-06 13:25:00,125.37,125.4,125.34,125.39,3200.0,102.8617,102.8863,102.8371,102.8781,3200.0
2015-07-06 13:30:00,125.34,125.45,125.34,125.4,13990.0,102.8371,102.9273,102.8371,102.8863,13990.0
2015-07-06 13:35:00,125.39,125.44,125.36,125.42,3500.0,102.8781,102.9191,102.8535,102.9027,3500.0
2015-07-06 13:40:00,125.41,125.43,125.37,125.42,6845.0,102.8945,102.9109,102.8617,102.9027,6845.0
2015-07-06 13:45:00,125.4,125.4,125.34,125.38,8119.0,102.8863,102.8863,102.8371,102.8699,8119.0
2015-07-06 13:50:00,125.38,125.53,125.34,125.52,13053.0,102.8699,102.993,102.8371,102.9848,13053.0
2015-07-06 13:55:00,125.46,125.49,125.43,125.45,3500.0,102.9355,102.9602,102.9109,102.9273,3500.0
2015-07-06 14:00:00,125.36,125.43,125.1,125.23,6574.0,102.8535,102.9109,102.6402,102.7468,6574.0
2015-07-06 14:05:00,125.17,125.24,125.12,125.16,4001.0,102.6976,102.755,102.6566,102.6894,4001.0
2015-07-06 14:10:00,125.16,125.27,125.1,125.22,4713.0,102.6894,102.7796,102.6402,102.7386,4713.0
2015-07-06 14:15:00,125.22,125.24,125.15,125.18,5314.0,102.7386,102.755,102.6812,102.7058,5314.0
2015-07-06 14:20:00,125.18,125.24,125.15,125.17,8552.0,102.7058,102.755,102.6812,102.6976,8552.0
2015-07-06 14:25:00,125.17,125.22,125.15,125.17,8927.0,102.6976,102.7386,102.6812,102.6976,8927.0
2015-07-06 14:30:00,125.18,125.3,125.15,125.29,16542.0,102.7058,102.8043,102.6812,102.7961,16542.0
2015-07-06 14:35:00,125.29,125.37,125.25,125.35,16550.0,102.7961,102.8617,102.7632,102.8453,16550.0
2015-07-06 14:40:00,125.36,125.4,125.27,125.27,7675.0,102.8535,102.8863,102.7796,102.7796,7675.0
2015-07-06 14:45:00,125.26,125.46,125.26,125.46,9600.0,102.7714,102.9355,102.7714,102.9355,9600.0
2015-07-06 14:50:00,125.44,125.47,125.27,125.32,6439.0,102.9191,102.9437,102.7796,102.8207,6439.0
2015-07-06 14:55:00,125.34,125.48,125.28,125.37,19997.0,102.8371,102.9519,102.7879,102.8617,19997.0
2015-07-06 15:00:00,125.34,125.34,125.19,125.22,4930.0,102.8371,102.8371,102.714,102.7386,4930.0
2015-07-06 15:05:00,125.19,125.25,125.09,125.21,6562.0,102.714,102.7632,102.632,102.7304,6562.0
2015-07-06 15:10:00,125.18,125.32,125.16,125.26,10342.0,102.7058,102.8207,102.6894,102.7714,10342.0
2015-07-06 15:15:00,125.26,125.34,125.25,125.28,7524.0,102.7714,102.8371,102.7632,102.7879,7524.0
2015-07-06 15:20:00,125.28,125.38,125.25,125.31,8879.0,102.7879,102.8699,102.7632,102.8125,8879.0
2015-07-06 15:25:00,125.32,125.39,125.31,125.33,9022.0,102.8207,102.8781,102.8125,102.8289,9022.0
2015-07-06 15:30:00,125.34,125.48,125.25,125.46,9500.0,102.8371,102.9519,102.7632,102.9355,9500.0
2015-07-06 15:35:00,125.42,125.46,125.31,125.36,73541.0,102.9027,102.9355,102.8125,102.8535,73541.0
2015-07-06 15:40:00,125.37,125.38,125.28,125.35,29209.0,102.8617,102.8699,102.7879,102.8453,29209.0
2015-07-06 15:45:00,125.35,125.4,125.3,125.36,36090.0,102.8453,102.8863,102.8043,102.8535,36090.0
2015-07-06 15:50:00,125.37,125.4,125.33,125.36,27975.0,102.8617,102.8863,102.8289,102.8535,27975.0
2015-07-06 15:55:00,125.35,125.45,125.35,125.42,50297.0,102.8453,102.9273,102.8453,102.9027,50297.0
2015-07-07 09:30:00,125.24,125.99,124.67,124.98,12871.0,102.755,103.3704,102.2874,102.5417,12871.0
2015-07-07 09:35:00,124.95,125.14,124.35,124.41,9800.0,102.5171,102.673,102.0248,102.074,9800.0
2015-07-07 09:40:00,124.41,124.84,124.35,124.5,9326.0,102.074,102.4268,102.0248,102.1479,9326.0
2015-07-07 09:45:00,124.4,124.88,124.37,124.88,10041.0,102.0658,102.4597,102.0412,102.4597,10041.0
2015-07-07 09:50:00,124.91,125.05,124.71,125.0,14178.0,102.4843,102.5991,102.3202,102.5581,14178.0
2015-07-07 09:55:00,124.94,125.05,124.6,124.73,17401.0,102.5089,102.5991,102.2299,102.3366,17401.0
2015-07-07 10:00:00,124.77,125.0,124.69,124.93,9086.0,102.3694,102.5581,102.3038,102.5007,9086.0
2015-07-07 10:05:00,124.88,124.98,124.71,124.81,19542.0,102.4597,102.5417,102.3202,102.4022,19542.0
2015-07-07 10:10:00,124.77,125.0,124.77,124.94,15105.0,102.3694,102.5581,102.3694,102.5089,15105.0
2015-07-07 10:15:00,124.91,125.0,124.83,124.95,12589.0,102.4843,102.5581,102.4186,102.5171,12589.0
2015-07-07 10:20:00,124.9,125.18,124.81,124.98,20438.0,102.4761,102.7058,102.4022,102.5417,20438.0
2015-07-07 10:25:00,124.98,125.0,124.84,124.89,36603.0,102.5417,102.5581,102.4268,102.4679,36603.0
2015-07-07 10:30:00,124.82,124.85,124.6,124.64,35177.0,102.4104,102.4351,102.2299,102.2628,35177.0
2015-07-07 10:35:00,124.62,124.72,124.54,124.56,52553.0,102.2463,102.3284,102.1807,102.1971,52553.0
2015-07-07 10:40:00,124.55,124.64,124.38,124.42,105833.0,102.1889,102.2628,102.0494,102.0823,105833.0
2015-07-07 10:45:00,124.43,124.43,124.22,124.39,15809.0,102.0905,102.0905,101.9182,102.0576,15809.0
2015-07-07 10:50:00,124.32,124.63,124.31,124.63,11854.0,102.0002,102.2546,101.992,102.2546,11854.0
2015-07-07 10:55:00,124.61,124.61,124.21,124.21,6970.0,102.2381,102.2381,101.91,101.91,6970.0
2015-07-07 11:00:00,124.21,124.21,123.98,124.0,5484.0,101.91,101.91,101.7212,101.7377,5484.0
2015-07-07 11:05:00,124.01,124.07,123.81,123.82,15094.0,101.7459,101.7951,101.5818,101.59,15094.0
2015-07-07 11:10:00,123.83,124.04,123.83,123.93,14180.0,101.5982,101.7705,101.5982,101.6802,14180.0
2015-07-07 11:15:00,123.9,124.02,123.82,123.92,7083.0,101.6556,101.7541,101.59,101.672,7083.0
2015-07-07 11:20:00,123.9,123.9,123.65,123.66,11907.0,101.6556,101.6556,101.4505,101.4587,11907.0
2015-07-07 11:25:00,123.66,123.66,123.46,123.49,4818.0,101.4587,101.4587,101.2946,101.3192,4818.0
2015-07-07 11:30:00,123.49,123.49,123.22,123.32,5400.0,101.3192,101.3192,101.0977,101.1797,5400.0
2015-07-07 11:35:00,123.25,123.44,123.18,123.44,8649.0,101.1223,101.2782,101.0649,101.2782,8649.0
2015-07-07 11:40:00,123.46,123.72,123.44,123.64,14736.0,101.2946,101.5079,101.2782,101.4423,14736.0
2015-07-07 11:45:00,123.67,123.72,123.49,123.53,3721.0,101.4669,101.5079,101.3192,101.352,3721.0
2015-07-07 11:50:00,123.56,123.59,123.45,123.52,5115.0,101.3767,101.4013,101.2864,101.3438,5115.0
2015-07-07 11:55:00,123.65,124.0,123.62,123.89,5431.0,101.4505,101.7377,101.4259,101.6474,5431.0
2015-07-07 12:00:00,123.9,123.96,123.77,123.96,2100.0,101.6556,101.7048,101.549,101.7048,2100.0
2015-07-07 12:05:00,123.92,123.92,123.83,123.88,3287.0,101.672,101.672,101.5982,101.6392,3287.0
2015-07-07 12:10:00,123.92,123.92,123.79,123.81,3406.0,101.672,101.672,101.5654,101.5818,3406.0
2015-07-07 12:15:00,123.82,123.84,123.67,123.67,5833.0,101.59,101.6064,101.4669,101.4669,5833.0
2015-07-07 12:20:00,123.68,123.72,123.64,123.68,3245.0,101.4751,101.5079,101.4423,101.4751,3245.0
2015-07-07 12:25:00,123.63,123.86,123.63,123.68,4089.0,101.4341,101.6228,101.4341,101.4751,4089.0
2015-07-07 12:30:00,123.71,123.89,123.71,123.87,5000.0,101.4997,101.6474,101.4997,101.631,5000.0
2015-07-07 12:35:00,123.87,124.07,123.83,124.02,3500.0,101.631,101.7951,101.5982,101.7541,3500.0
2015-07-07 12:40:00,124.08,124.12,124.03,124.11,5950.0,101.8033,101.8361,101.7623,101.8279,5950.0
2015-07-07 12:45:00,124.09,124.2,124.03,124.05,4300.0,101.8115,101.9018,101.7623,101.7787,4300.0
2015-07-07 12:50:00,124.06,124.1,123.91,124.09,8313.0,101.7869,101.8197,101.6638,101.8115,8313.0
2015-07-07 12:55:00,124.05,124.19,123.96,124.11,7963.0,101.7787,101.8935,101.7048,101.8279,7963.0
2015-07-07 13:00:00,124.12,124.15,123.86,123.89,8588.0,101.8361,101.8607,101.6228,101.6474,8588.0
2015-07-07 13:05:00,123.89,123.89,123.71,123.81,5573.0,101.6474,101.6474,101.4997,101.5818,5573.0
2015-07-07 13:10:00,123.82,124.3,123.78,124.27,10507.0,101.59,101.9838,101.5572,101.9592,10507.0
2015-07-07 13:15:00,124.25,124.25,123.86,123.93,7819.0,101.9428,101.9428,101.6228,101.6802,7819.0
2015-07-07 13:20:00,123.97,123.99,123.83,123.84,5200.0,101.713,101.7295,101.5982,101.6064,5200.0
2015-07-07 13:25:00,123.88,124.12,123.81,124.12,6067.0,101.6392,101.8361,101.5818,101.8361,6067.0
2015-07-07 13:30:00,124.12,124.13,123.89,124.03,9345.0,101.8361,101.8443,101.6474,101.7623,9345.0
2015-07-07 13:35:00,123.97,124.04,123.96,123.96,7573.0,101.713,101.7705,101.7048,101.7048,7573.0
2015-07-07 13:40:00,124.0,124.16,123.94,124.15,6386.0,101.7377,101.8689,101.6884,101.8607,6386.0
2015-07-07 13:45:00,124.14,124.18,123.96,123.96,5353.0,101.8525,101.8853,101.7048,101.7048,5353.0
2015-07-07 13:50:00,123.97,123.99,123.94,123.94,4027.0,101.713,101.7295,101.6884,101.6884,4027.0
2015-07-07 13:55:00,123.92,123.96,123.85,123.92,3400.0,101.672,101.7048,101.6146,101.672,3400.0
2015-07-07 14:00:00,123.96,124.0,123.92,124.0,3004.0,101.7048,101.7377,101.672,101.7377,3004.0
2015-07-07 14:05:00,123.96,123.96,123.88,123.94,4331.0,101.7048,101.7048,101.6392,101.6884,4331.0
2015-07-07 14:10:00,123.95,124.07,123.95,124.02,4308.0,101.6966,101.7951,101.6966,101.7541,4308.0
2015-07-07 14:15:00,124.02,124.19,123.99,124.07,10811.0,101.7541,101.8935,101.7295,101.7951,10811.0
2015-07-07 14:20:00,124.06,124.12,123.99,124.07,10128.0,101.7869,101.8361,101.7295,101.7951,10128.0
2015-07-07 14:25:00,124.05,124.05,123.94,123.96,5733.0,101.7787,101.7787,101.6884,101.7048,5733.0
2015-07-07 14:30:00,123.95,124.05,123.89,123.96,5394.0,101.6966,101.7787,101.6474,101.7048,5394.0
2015-07-07 14:35:00,123.96,124.18,123.93,124.12,3927.0,101.7048,101.8853,101.6802,101.8361,3927.0
2015-07-07 14:40:00,124.15,124.62,124.15,124.55,9703.0,101.8607,102.2463,101.8607,102.1889,9703.0
2015-07-07 14:45:00,124.61,124.77,124.57,124.67,2901.0,102.2381,102.3694,102.2053,102.2874,2901.0
2015-07-07 14:50:00,124.67,124.67,124.53,124.66,3416.0,102.2874,102.2874,102.1725,102.2792,3416.0
2015-07-07 14:55:00,124.63,124.99,124.6,124.92,4028.0,102.2546,102.5499,102.2299,102.4925,4028.0
2015-07-07 15:00:00,124.98,125.02,124.85,124.89,3501.0,102.5417,102.5745,102.4351,102.4679,3501.0
2015-07-07 15:05:00,124.87,124.87,124.61,124.7,12652.0,102.4515,102.4515,102.2381,102.312,12652.0
2015-07-07 15:10:00,124.71,124.72,124.58,124.62,6575.0,102.3202,102.3284,102.2135,102.2463,6575.0
2015-07-07 15:15:00,124.65,124.86,124.58,124.86,8858.0,102.271,102.4433,102.2135,102.4433,8858.0
2015-07-07 15:20:00,124.86,125.02,124.76,125.02,5409.0,102.4433,102.5745,102.3612,102.5745,5409.0
2015-07-07 15:25:00,125.03,125.16,124.97,125.05,8460.0,102.5827,102.6894,102.5335,102.5991,8460.0
2015-07-07 15:30:00,125.06,125.21,125.06,125.15,9804.0,102.6074,102.7304,102.6074,102.6812,9804.0
2015-07-07 15:35:00,125.18,125.34,125.18,125.24,19587.0,102.7058,102.8371,102.7058,102.755,19587.0
2015-07-07 15:40:00,125.25,125.27,125.15,125.23,17957.0,102.7632,102.7796,102.6812,102.7468,17957.0
2015-07-07 15:45:00,125.22,125.35,125.19,125.3,30025.0,102.7386,102.8453,102.714,102.8043,30025.0
2015-07-07 15:50:00,125.29,125.48,125.27,125.36,20085.0,102.7961,102.9519,102.7796,102.8535,20085.0
2015-07-07 15:55:00,125.38,125.41,125.19,125.23,51880.0,102.8699,102.8945,102.714,102.7468,51880.0
2015-07-08 09:30:00,124.07,124.07,123.64,123.91,10369.0,101.7951,101.7951,101.4423,101.6638,10369.0
2015-07-08 09:35:00,124.09,124.24,123.98,124.2,4800.0,101.8115,101.9346,101.7212,101.9018,4800.0
2015-07-08 09:40:00,124.19,124.19,123.86,124.04,2097.0,101.8935,101.8935,101.6228,101.7705,2097.0
2015-07-08 09:45:00,124.02,124.02,123.54,123.54,1400.0,101.7541,101.7541,101.3602,101.3602,1400.0
2015-07-08 09:50:00,123.54,123.62,122.81,123.25,20007.0,101.3602,101.4259,100.7613,101.1223,20007.0
2015-07-08 09:55:00,123.23,123.23,122.86,122.92,15620.0,101.1059,101.1059,100.8023,100.8516,15620.0
2015-07-08 10:00:00,122.92,123.02,122.48,122.52,12918.0,100.8516,100.9336,100.4906,100.5234,12918.0
2015-07-08 10:05:00,122.55,122.86,122.45,122.81,9726.0,100.548,100.8023,100.4659,100.7613,9726.0
2015-07-08 10:10:00,122.84,122.84,122.52,122.7,11127.0,100.7859,100.7859,100.5234,100.6711,11127.0
2015-07-08 10:15:00,122.67,122.67,122.48,122.67,9153.0,100.6464,100.6464,100.4906,100.6464,9153.0
2015-07-08 10:20:00,122.65,122.75,122.45,122.64,9616.0,100.63,100.7121,100.4659,100.6218,9616.0
2015-07-08 10:25:00,122.61,122.64,122.34,122.49,39052.0,100.5972,100.6218,100.3757,100.4988,39052.0
2015-07-08 10:30:00,122.44,122.44,122.12,122.12,9560.0,100.4577,100.4577,100.1952,100.1952,9560.0
2015-07-08 10:35:00,122.12,122.22,121.96,121.99,26833.0,100.1952,100.2772,100.0639,100.0885,26833.0
2015-07-08 10:40:00,121.99,122.09,121.87,121.96,10925.0,100.0885,100.1706,99.9901,100.0639,10925.0
2015-07-08 10:45:00,121.98,122.08,121.86,122.01,6989.0,100.0803,100.1624,99.9819,100.1049,6989.0
2015-07-08 10:50:00,122.05,122.23,121.97,121.97,10377.0,100.1378,100.2854,100.0721,100.0721,10377.0
2015-07-08 10:55:00,121.95,122.29,121.95,122.22,19505.0,100.0557,100.3347,100.0557,100.2772,19505.0
2015-07-08 11:00:00,122.21,122.23,121.9,121.9,9725.0,100.269,100.2854,100.0147,100.0147,9725.0
2015-07-08 11:05:00,121.95,122.06,121.93,121.99,21700.0,100.0557,100.146,100.0393,100.0885,21700.0
2015-07-08 11:10:00,121.95,122.02,121.85,121.85,11000.0,100.0557,100.1131,99.9737,99.9737,11000.0
2015-07-08 11:15:00,121.83,121.84,121.6,121.67,7631.0,99.9572,99.9655,99.7685,99.826,7631.0
2015-07-08 11:20:00,121.67,121.67,121.54,121.57,3815.0,99.826,99.826,99.7193,99.7439,3815.0
2015-07-08 11:25:00,121.56,121.56,121.38,121.46,6675.0,99.7357,99.7357,99.588,99.6537,6675.0
2015-07-08 11:30:00,121.47,121.59,121.47,121.51,3800.0,99.6619,99.7603,99.6619,99.6947,3800.0
2015-07-08 11:35:00,121.48,121.48,121.4,121.4,6867.0,99.6701,99.6701,99.6044,99.6044,6867.0
2015-07-08 11:40:00,121.4,121.41,121.23,121.27,9537.0,99.6044,99.6127,99.465,99.4978,9537.0
2015-07-08 11:45:00,121.3,121.36,121.25,121.25,4401.0,99.5224,99.5716,99.4814,99.4814,4401.0
2015-07-08 11:50:00,121.32,121.32,120.92,120.96,8900.0,99.5388,99.5388,99.2106,99.2434,8900.0
2015-07-08 11:55:00,120.97,121.0,120.81,121.0,9065.0,99.2516,99.2763,99.1204,99.2763,9065.0
2015-07-08 12:00:00,121.02,121.08,120.99,121.08,3680.0,99.2927,99.3419,99.2681,99.3419,3680.0
2015-07-08 12:05:00,121.02,121.09,120.96,121.09,5700.0,99.2927,99.3501,99.2434,99.3501,5700.0
2015-07-08 12:10:00,121.06,121.19,121.03,121.18,5685.0,99.3255,99.4322,99.3009,99.4239,5685.0
2015-07-08 12:15:00,121.12,121.16,121.06,121.15,4100.0,99.3747,99.4075,99.3255,99.3993,4100.0
2015-07-08 12:20:00,121.07,121.18,121.07,121.14,1434.0,99.3337,99.4239,99.3337,99.3911,1434.0
2015-07-08 12:25:00,121.1,121.23,121.1,121.21,1644.0,99.3583,99.465,99.3583,99.4486,1644.0
2015-07-08 12:30:00,121.23,121.23,121.13,121.15,2400.0,99.465,99.465,99.3829,99.3993,2400.0
2015-07-08 12:35:00,121.17,121.24,121.14,121.23,4400.0,99.4157,99.4732,99.3911,99.465,4400.0
2015-07-08 12:40:00,121.21,121.32,121.2,121.27,5384.0,99.4486,99.5388,99.4404,99.4978,5384.0
2015-07-08 12:45:00,121.27,121.36,121.25,121.36,6498.0,99.4978,99.5716,99.4814,99.5716,6498.0
2015-07-08 12:50:00,121.35,121.36,121.32,121.32,2600.0,99.5634,99.5716,99.5388,99.5388,2600.0
2015-07-08 12:55:00,121.36,121.64,121.35,121.62,17066.0,99.5716,99.8014,99.5634,99.785,17066.0
2015-07-08 13:00:00,121.67,121.91,121.57,121.82,31321.0,99.826,100.0229,99.7439,99.949,31321.0
2015-07-08 13:05:00,121.83,121.88,121.74,121.83,7756.0,99.9572,99.9983,99.8834,99.9572,7756.0
2015-07-08 13:10:00,121.89,122.05,121.85,121.96,3174.0,100.0065,100.1378,99.9737,100.0639,3174.0
2015-07-08 13:15:00,121.97,122.0,121.82,121.83,8400.0,100.0721,100.0967,99.949,99.9572,8400.0
2015-07-08 13:20:00,121.82,121.93,121.73,121.78,5900.0,99.949,100.0393,99.8752,99.9162,5900.0
2015-07-08 13:25:00,121.83,121.89,121.8,121.87,1300.0,99.9572,100.0065,99.9326,99.9901,1300.0
2015-07-08 13:30:00,121.89,121.91,121.76,121.76,1613.0,100.0065,100.0229,99.8998,99.8998,1613.0
2015-07-08 13:35:00,121.8,121.8,121.65,121.71,5006.0,99.9326,99.9326,99.8096,99.8588,5006.0
2015-07-08 13:40:00,121.69,121.72,121.61,121.72,2500.0,99.8424,99.867,99.7767,99.867,2500.0
2015-07-08 13:45:00,121.72,121.81,121.69,121.81,3417.0,99.867,99.9408,99.8424,99.9408,3417.0
2015-07-08 13:50:00,121.77,121.77,121.45,121.66,18617.0,99.908,99.908,99.6455,99.8178,18617.0
2015-07-08 13:55:00,121.61,121.7,121.52,121.6,12212.0,99.7767,99.8506,99.7029,99.7685,12212.0
2015-07-08 14:00:00,121.55,121.66,121.36,121.65,19356.0,99.7275,99.8178,99.5716,99.8096,19356.0
2015-07-08 14:05:00,121.63,121.72,121.34,121.34,38908.0,99.7932,99.867,99.5552,99.5552,38908.0
2015-07-08 14:10:00,121.39,121.48,121.35,121.45,10634.0,99.5962,99.6701,99.5634,99.6455,10634.0
2015-07-08 14:15:00,121.4,121.47,121.22,121.25,10151.0,99.6044,99.6619,99.4568,99.4814,10151.0
2015-07-08 14:20:00,121.19,121.26,121.07,121.15,12436.0,99.4322,99.4896,99.3337,99.3993,12436.0
2015-07-08 14:25:00,121.08,121.14,120.81,120.82,22620.0,99.3419,99.3911,99.1204,99.1286,22620.0
2015-07-08 14:30:00,120.82,120.82,120.42,120.49,21831.0,99.1286,99.1286,98.8004,98.8578,21831.0
2015-07-08 14:35:00,120.56,120.59,120.47,120.47,5010.0,98.9153,98.9399,98.8414,98.8414,5010.0
2015-07-08 14:40:00,120.44,120.45,120.31,120.31,5870.0,98.8168,98.825,98.7101,98.7101,5870.0
2015-07-08 14:45:00,120.33,120.35,120.03,120.03,5570.0,98.7266,98.743,98.4804,98.4804,5570.0
2015-07-08 14:50:00,120.01,120.29,119.97,120.24,8352.0,98.464,98.6937,98.4312,98.6527,8352.0
2015-07-08 14:55:00,120.25,120.44,120.21,120.25,8306.0,98.6609,98.8168,98.6281,98.6609,8306.0
2015-07-08 15:00:00,120.24,120.56,120.24,120.47,14940.0,98.6527,98.9153,98.6527,98.8414,14940.0
2015-07-08 15:05:00,120.5,120.71,120.46,120.71,10178.0,98.866,99.0383,98.8332,99.0383,10178.0
2015-07-08 15:10:00,120.71,121.02,120.68,120.99,20226.0,99.0383,99.2927,99.0137,99.2681,20226.0
2015-07-08 15:15:00,120.96,121.07,120.96,120.97,14115.0,99.2434,99.3337,99.2434,99.2516,14115.0
2015-07-08 15:20:00,120.93,120.97,120.78,120.78,4300.0,99.2188,99.2516,99.0958,99.0958,4300.0
2015-07-08 15:25:00,120.8,120.81,120.61,120.72,18100.0,99.1122,99.1204,98.9563,99.0465,18100.0
2015-07-08 15:30:00,120.71,120.98,120.69,120.86,15327.0,99.0383,99.2599,99.0219,99.1614,15327.0
2015-07-08 15:35:00,120.83,120.98,120.74,120.94,11907.0,99.1368,99.2599,99.0629,99.227,11907.0
2015-07-08 15:40:00,120.94,121.15,120.86,121.06,18868.0,99.227,99.3993,99.1614,99.3255,18868.0
2015-07-08 15:45:00,120.98,121.0,120.71,120.83,16782.0,99.2599,99.2763,99.0383,99.1368,16782.0
2015-07-08 15:50:00,120.82,120.94,120.74,120.94,12590.0,99.1286,99.227,99.0629,99.227,12590.0
2015-07-08 15:55:00,120.92,120.97,120.7,120.73,36381.0,99.2106,99.2516,99.0301,99.0547,36381.0
2015-07-09 09:30:00,122.36,122.91,121.38,122.82,25641.0,100.3921,100.8434,99.588,100.7695,25641.0
2015-07-09 09:35:00,122.89,122.99,122.58,122.99,9132.0,100.8269,100.909,100.5726,100.909,9132.0
2015-07-09 09:40:00,122.98,122.98,122.73,122.74,15065.0,100.9008,100.9008,100.6957,100.7039,15065.0
2015-07-09 09:45:00,122.73,122.86,122.46,122.8,23135.0,100.6957,100.8023,100.4741,100.7531,23135.0
2015-07-09 09:50:00,122.86,123.05,122.75,122.87,9943.0,100.8023,100.9582,100.7121,100.8105,9943.0
2015-07-09 09:55:00,122.95,122.96,122.69,122.81,10884.0,100.8762,100.8844,100.6628,100.7613,10884.0
2015-07-09 10:00:00,122.84,123.02,122.8,122.97,11712.0,100.7859,100.9336,100.7531,100.8926,11712.0
2015-07-09 10:05:00,122.96,122.99,122.66,122.67,9777.0,100.8844,100.909,100.6382,100.6464,9777.0
2015-07-09 10:10:00,122.68,122.82,122.66,122.77,13875.0,100.6546,100.7695,100.6382,100.7285,13875.0
2015-07-09 10:15:00,122.74,122.75,122.48,122.57,11592.0,100.7039,100.7121,100.4906,100.5644,11592.0
2015-07-09 10:20:00,122.54,122.57,122.45,122.46,6846.0,100.5398,100.5644,100.4659,100.4741,6846.0
2015-07-09 10:25:00,122.44,122.48,122.13,122.15,12501.0,100.4577,100.4906,100.2034,100.2198,12501.0
2015-07-09 10:30:00,122.18,122.37,122.13,122.3,8991.0,100.2444,100.4003,100.2034,100.3429,8991.0
2015-07-09 10:35:00,122.31,122.31,122.14,122.21,7235.0,100.3511,100.3511,100.2116,100.269,7235.0
2015-07-09 10:40:00,122.24,122.24,122.11,122.2,8286.0,100.2936,100.2936,100.187,100.2608,8286.0
2015-07-09 10:45:00,122.16,122.16,121.84,121.97,27634.0,100.228,100.228,99.9655,100.0721,27634.0
2015-07-09 10:50:00,121.97,122.0,121.84,121.86,5940.0,100.0721,100.0967,99.9655,99.9819,5940.0
2015-07-09 10:55:00,121.89,122.01,121.86,122.0,10677.0,100.0065,100.1049,99.9819,100.0967,10677.0
2015-07-09 11:00:00,121.98,122.02,121.9,121.94,10900.0,100.0803,100.1131,100.0147,100.0475,10900.0
2015-07-09 11:05:00,121.94,122.07,121.94,121.99,29370.0,100.0475,100.1542,100.0475,100.0885,29370.0
2015-07-09 11:10:00,121.99,122.15,121.97,122.11,15343.0,100.0885,100.2198,100.0721,100.187,15343.0
2015-07-09 11:15:00,122.09,122.17,122.09,122.12,4970.0,100.1706,100.2362,100.1706,100.1952,4970.0
2015-07-09 11:20:00,122.11,122.15,122.0,122.15,3213.0,100.187,100.2198,100.0967,100.2198,3213.0
2015-07-09 11:25:00,122.12,122.16,121.95,121.95,5189.0,100.1952,100.228,100.0557,100.0557,5189.0
2015-07-09 11:30:00,121.95,121.99,121.76,121.79,3382.0,100.0557,100.0885,99.8998,99.9244,3382.0
2015-07-09 11:35:00,121.76,121.76,121.67,121.67,3100.0,99.8998,99.8998,99.826,99.826,3100.0
2015-07-09 11:40:00,121.71,121.81,121.67,121.81,13050.0,99.8588,99.9408,99.826,99.9408,13050.0
2015-07-09 11:45:00,121.8,121.8,121.64,121.69,6083.0,99.9326,99.9326,99.8014,99.8424,6083.0
2015-07-09 11:50:00,121.7,121.94,121.7,121.91,5010.0,99.8506,100.0475,99.8506,100.0229,5010.0
2015-07-09 11:55:00,121.88,121.91,121.63,121.72,8765.0,99.9983,100.0229,99.7932,99.867,8765.0
2015-07-09 12:00:00,121.68,121.82,121.67,121.82,3574.0,99.8342,99.949,99.826,99.949,3574.0
2015-07-09 12:05:00,121.76,121.78,121.61,121.73,14974.0,99.8998,99.9162,99.7767,99.8752,14974.0
2015-07-09 12:10:00,121.73,121.83,121.67,121.77,5536.0,99.8752,99.9572,99.826,99.908,5536.0
2015-07-09 12:15:00,121.74,121.88,121.72,121.86,3700.0,99.8834,99.9983,99.867,99.9819,3700.0
2015-07-09 12:20:00,121.84,121.84,121.74,121.76,1600.0,99.9655,99.9655,99.8834,99.8998,1600.0
2015-07-09 12:25:00,121.76,121.8,121.74,121.78,3327.0,99.8998,99.9326,99.8834,99.9162,3327.0
2015-07-09 12:30:00,121.8,121.88,121.75,121.88,4600.0,99.9326,99.9983,99.8916,99.9983,4600.0
2015-07-09 12:35:00,121.87,121.87,121.78,121.8,4300.0,99.9901,99.9901,99.9162,99.9326,4300.0
2015-07-09 12:40:00,121.8,121.81,121.71,121.8,13274.0,99.9326,99.9408,99.8588,99.9326,13274.0
2015-07-09 12:45:00,121.85,121.95,121.77,121.77,6757.0,99.9737,100.0557,99.908,99.908,6757.0
2015-07-09 12:50:00,121.75,121.9,121.73,121.87,3892.0,99.8916,100.0147,99.8752,99.9901,3892.0
2015-07-09 12:55:00,121.89,121.89,121.83,121.83,2900.0,100.0065,100.0065,99.9572,99.9572,2900.0
2015-07-09 13:00:00,121.85,121.86,121.74,121.76,3189.0,99.9737,99.9819,99.8834,99.8998,3189.0
2015-07-09 13:05:00,121.78,121.78,121.59,121.64,5432.0,99.9162,99.9162,99.7603,99.8014,5432.0
2015-07-09 13:10:00,121.58,121.63,121.55,121.57,4993.0,99.7521,99.7932,99.7275,99.7439,4993.0
2015-07-09 13:15:00,121.56,121.56,121.47,121.5,3127.0,99.7357,99.7357,99.6619,99.6865,3127.0
2015-07-09 13:20:00,121.5,121.5,121.39,121.45,5504.0,99.6865,99.6865,99.5962,99.6455,5504.0
2015-07-09 13:25:00,121.47,121.5,121.43,121.44,5000.0,99.6619,99.6865,99.6291,99.6373,5000.0
2015-07-09 13:30:00,121.46,121.58,121.44,121.58,2500.0,99.6537,99.7521,99.6373,99.7521,2500.0
2015-07-09 13:35:00,121.59,121.72,121.59,121.72,1628.0,99.7603,99.867,99.7603,99.867,1628.0
2015-07-09 13:40:00,121.75,121.75,121.63,121.68,5194.0,99.8916,99.8916,99.7932,99.8342,5194.0
2015-07-09 13:45:00,121.68,121.76,121.67,121.72,4340.0,99.8342,99.8998,99.826,99.867,4340.0
2015-07-09 13:50:00,121.73,121.73,121.56,121.56,3322.0,99.8752,99.8752,99.7357,99.7357,3322.0
2015-07-09 13:55:00,121.56,121.7,121.55,121.69,3273.0,99.7357,99.8506,99.7275,99.8424,3273.0
2015-07-09 14:00:00,121.69,121.72,121.64,121.69,3540.0,99.8424,99.867,99.8014,99.8424,3540.0
2015-07-09 14:05:00,121.7,121.72,121.65,121.68,3781.0,99.8506,99.867,99.8096,99.8342,3781.0
2015-07-09 14:10:00,121.65,121.68,121.53,121.53,4242.0,99.8096,99.8342,99.7111,99.7111,4242.0
2015-07-09 14:15:00,121.55,121.58,121.4,121.41,2527.0,99.7275,99.7521,99.6044,99.6127,2527.0
2015-07-09 14:20:00,121.41,121.41,121.3,121.3,3000.0,99.6127,99.6127,99.5224,99.5224,3000.0
2015-07-09 14:25:00,121.28,121.46,121.19,121.43,10852.0,99.506,99.6537,99.4322,99.6291,10852.0
2015-07-09 14:30:00,121.43,121.5,121.38,121.49,7060.0,99.6291,99.6865,99.588,99.6783,7060.0
2015-07-09 14:35:00,121.46,121.63,121.44,121.54,7928.0,99.6537,99.7932,99.6373,99.7193,7928.0
2015-07-09 14:40:00,121.55,121.63,121.45,121.57,4725.0,99.7275,99.7932,99.6455,99.7439,4725.0
2015-07-09 14:45:00,121.57,121.6,121.45,121.53,5443.0,99.7439,99.7685,99.6455,99.7111,5443.0
2015-07-09 14:50:00,121.49,121.84,121.48,121.77,7018.0,99.6783,99.9655,99.6701,99.908,7018.0
2015-07-09 14:55:00,121.8,121.93,121.8,121.88,4633.0,99.9326,100.0393,99.9326,99.9983,4633.0
2015-07-09 15:00:00,121.84,121.94,121.82,121.94,4416.0,99.9655,100.0475,99.949,100.0475,4416.0
2015-07-09 15:05:00,121.92,121.99,121.88,121.99,5870.0,100.0311,100.0885,99.9983,100.0885,5870.0
2015-07-09 15:10:00,121.99,122.0,121.83,121.89,6200.0,100.0885,100.0967,99.9572,100.0065,6200.0
2015-07-09 15:15:00,121.9,122.0,121.9,122.0,3000.0,100.0147,100.0967,100.0147,100.0967,3000.0
2015-07-09 15:20:00,122.01,122.01,121.8,121.85,5623.0,100.1049,100.1049,99.9326,99.9737,5623.0
2015-07-09 15:25:00,121.85,121.87,121.71,121.72,8610.0,99.9737,99.9901,99.8588,99.867,8610.0
2015-07-09 15:30:00,121.7,121.78,121.59,121.59,6840.0,99.8506,99.9162,99.7603,99.7603,6840.0
2015-07-09 15:35:00,121.59,121.67,121.58,121.66,7593.0,99.7603,99.826,99.7521,99.8178,7593.0
2015-07-09 15:40:00,121.64,121.86,121.6,121.78,12138.0,99.8014,99.9819,99.7685,99.9162,12138.0
2015-07-09 15:45:00,121.76,121.88,121.73,121.88,14349.0,99.8998,99.9983,99.8752,99.9983,14349.0
2015-07-09 15:50:00,121.88,121.88,121.75,121.75,14304.0,99.9983,99.9983,99.8916,99.8916,14304.0
2015-07-09 15:55:00,121.75,121.8,121.48,121.48,38502.0,99.8916,99.9326,99.6701,99.6701,38502.0
2015-07-10 09:30:00,122.67,122.91,122.34,122.91,7709.0,100.6464,100.8434,100.3757,100.8434,7709.0
2015-07-10 09:35:00,122.88,122.88,122.55,122.55,2200.0,100.8187,100.8187,100.548,100.548,2200.0
2015-07-10 09:40:00,122.35,122.42,122.24,122.34,4685.0,100.3839,100.4413,100.2936,100.3757,4685.0
2015-07-10 09:45:00,122.34,122.43,122.14,122.2,4377.0,100.3757,100.4495,100.2116,100.2608,4377.0
2015-07-10 09:50:00,122.2,122.33,122.06,122.06,3578.0,100.2608,100.3675,100.146,100.146,3578.0
2015-07-10 09:55:00,122.09,122.1,121.92,121.94,6000.0,100.1706,100.1788,100.0311,100.0475,6000.0
2015-07-10 10:00:00,122.04,122.06,121.87,121.99,12356.0,100.1295,100.146,99.9901,100.0885,12356.0
2015-07-10 10:05:00,121.99,122.04,121.73,121.73,8408.0,100.0885,100.1295,99.8752,99.8752,8408.0
2015-07-10 10:10:00,121.66,121.91,121.66,121.87,8287.0,99.8178,100.0229,99.8178,99.9901,8287.0
2015-07-10 10:15:00,121.87,121.87,121.55,121.7,20334.0,99.9901,99.9901,99.7275,99.8506,20334.0
2015-07-10 10:20:00,121.7,121.7,121.54,121.59,3227.0,99.8506,99.8506,99.7193,99.7603,3227.0
2015-07-10 10:25:00,121.58,121.73,121.47,121.65,17100.0,99.7521,99.8752,99.6619,99.8096,17100.0
2015-07-10 10:30:00,121.65,121.73,121.62,121.66,3035.0,99.8096,99.8752,99.785,99.8178,3035.0
2015-07-10 10:35:00,121.68,121.68,121.54,121.55,6350.0,99.8342,99.8342,99.7193,99.7275,6350.0
2015-07-10 10:40:00,121.51,121.51,121.32,121.34,6050.0,99.6947,99.6947,99.5388,99.5552,6050.0
2015-07-10 10:45:00,121.37,121.57,121.37,121.57,11880.0,99.5798,99.7439,99.5798,99.7439,11880.0
2015-07-10 10:50:00,121.57,121.75,121.56,121.74,6646.0,99.7439,99.8916,99.7357,99.8834,6646.0
2015-07-10 10:55:00,121.76,121.86,121.66,121.79,2956.0,99.8998,99.9819,99.8178,99.9244,2956.0
2015-07-10 11:00:00,121.79,121.99,121.74,121.82,7547.0,99.9244,100.0885,99.8834,99.949,7547.0
2015-07-10 11:05:00,121.81,121.94,121.81,121.85,2546.0,99.9408,100.0475,99.9408,99.9737,2546.0
2015-07-10 11:10:00,121.85,121.93,121.81,121.86,5810.0,99.9737,100.0393,99.9408,99.9819,5810.0
2015-07-10 11:15:00,121.83,121.84,121.77,121.83,12160.0,99.9572,99.9655,99.908,99.9572,12160.0
2015-07-10 11:20:00,121.87,122.04,121.87,121.95,2800.0,99.9901,100.1295,99.9901,100.0557,2800.0
2015-07-10 11:25:00,121.95,121.99,121.79,121.86,18508.0,100.0557,100.0885,99.9244,99.9819,18508.0
2015-07-10 11:30:00,121.81,121.87,121.75,121.78,2733.0,99.9408,99.9901,99.8916,99.9162,2733.0
2015-07-10 11:35:00,121.77,121.85,121.69,121.78,7100.0,99.908,99.9737,99.8424,99.9162,7100.0
2015-07-10 11:40:00,121.77,121.82,121.7,121.81,2400.0,99.908,99.949,99.8506,99.9408,2400.0
2015-07-10 11:45:00,121.87,122.08,121.85,122.08,4200.0,99.9901,100.1624,99.9737,100.1624,4200.0
2015-07-10 11:50:00,122.04,122.09,122.04,122.06,2100.0,100.1295,100.1706,100.1295,100.146,2100.0
2015-07-10 11:55:00,122.05,122.15,122.0,122.08,5411.0,100.1378,100.2198,100.0967,100.1624,5411.0
2015-07-10 12:00:00,122.09,122.13,122.04,122.04,2455.0,100.1706,100.2034,100.1295,100.1295,2455.0
2015-07-10 12:05:00,122.02,122.06,121.96,122.03,9863.0,100.1131,100.146,100.0639,100.1213,9863.0
2015-07-10 12:10:00,121.98,122.0,121.98,121.98,2400.0,100.0803,100.0967,100.0803,100.0803,2400.0
2015-07-10 12:15:00,121.94,121.97,121.9,121.95,2551.0,100.0475,100.0721,100.0147,100.0557,2551.0
2015-07-10 12:20:00,121.92,121.95,121.86,121.86,3372.0,100.0311,100.0557,99.9819,99.9819,3372.0
2015-07-10 12:25:00,121.87,121.93,121.87,121.93,3542.0,99.9901,100.0393,99.9901,100.0393,3542.0
2015-07-10 12:30:00,121.91,121.91,121.78,121.81,2409.0,100.0229,100.0229,99.9162,99.9408,2409.0
2015-07-10 12:35:00,121.77,121.85,121.74,121.83,1300.0,99.908,99.9737,99.8834,99.9572,1300.0
2015-07-10 12:40:00,121.84,121.86,121.68,121.74,3100.0,99.9655,99.9819,99.8342,99.8834,3100.0
2015-07-10 12:45:00,121.75,121.86,121.73,121.85,4200.0,99.8916,99.9819,99.8752,99.9737,4200.0
2015-07-10 12:50:00,121.86,121.96,121.86,121.89,1400.0,99.9819,100.0639,99.9819,100.0065,1400.0
2015-07-10 12:55:00,121.93,121.95,121.89,121.93,2141.0,100.0393,100.0557,100.0065,100.0393,2141.0
2015-07-10 13:00:00,121.92,122.1,121.92,122.08,7344.0,100.0311,100.1788,100.0311,100.1624,7344.0
2015-07-10 13:05:00,122.06,122.18,122.02,122.06,3310.0,100.146,100.2444,100.1131,100.146,3310.0
2015-07-10 13:10:00,121.97,122.12,121.96,122.1,2900.0,100.0721,100.1952,100.0639,100.1788,2900.0
2015-07-10 13:15:00,122.06,122.06,121.84,121.87,5784.0,100.146,100.146,99.9655,99.9901,5784.0
2015-07-10 13:20:00,121.8,121.91,121.74,121.91,3635.0,99.9326,100.0229,99.8834,100.0229,3635.0
2015-07-10 13:25:00,121.89,121.92,121.83,121.89,2529.0,100.0065,100.0311,99.9572,100.0065,2529.0
2015-07-10 13:30:00,121.8,121.91,121.8,121.91,5900.0,99.9326,100.0229,99.9326,100.0229,5900.0
2015-07-10 13:35:00,121.89,121.91,121.85,121.9,2000.0,100.0065,100.0229,99.9737,100.0147,2000.0
2015-07-10 13:40:00,121.9,121.92,121.85,121.92,4700.0,100.0147,100.0311,99.9737,100.0311,4700.0
2015-07-10 13:45:00,121.87,121.87,121.7,121.7,1900.0,99.9901,99.9901,99.8506,99.8506,1900.0
2015-07-10 13:50:00,121.73,121.83,121.73,121.75,2800.0,99.8752,99.9572,99.8752,99.8916,2800.0
2015-07-10 13:55:00,121.73,121.78,121.72,121.78,2550.0,99.8752,99.9162,99.867,99.9162,2550.0
2015-07-10 14:00:00,121.77,121.9,121.73,121.89,2694.0,99.908,100.0147,99.8752,100.0065,2694.0
2015-07-10 14:05:00,121.9,121.93,121.83,121.83,2049.0,100.0147,100.0393,99.9572,99.9572,2049.0
2015-07-10 14:10:00,121.84,121.92,121.84,121.87,3800.0,99.9655,100.0311,99.9655,99.9901,3800.0
2015-07-10 14:15:00,121.88,121.91,121.84,121.84,3790.0,99.9983,100.0229,99.9655,99.9655,3790.0
2015-07-10 14:20:00,121.89,121.91,121.85,121.87,1900.0,100.0065,100.0229,99.9737,99.9901,1900.0
2015-07-10 14:25:00,121.86,121.9,121.82,121.85,7810.0,99.9819,100.0147,99.949,99.9737,7810.0
2015-07-10 14:30:00,121.85,121.97,121.83,121.96,3398.0,99.9737,100.0721,99.9572,100.0639,3398.0
2015-07-10 14:35:00,121.98,122.03,121.96,122.01,3230.0,100.0803,100.1213,100.0639,100.1049,3230.0
2015-07-10 14:40:00,122.01,122.17,122.01,122.16,3815.0,100.1049,100.2362,100.1049,100.228,3815.0
2015-07-10 14:45:00,122.16,122.18,122.01,122.07,3400.0,100.228,100.2444,100.1049,100.1542,3400.0
2015-07-10 14:50:00,122.07,122.09,122.03,122.03,2742.0,100.1542,100.1706,100.1213,100.1213,2742.0
2015-07-10 14:55:00,122.05,122.09,122.01,122.03,4113.0,100.1378,100.1706,100.1049,100.1213,4113.0
2015-07-10 15:00:00,122.01,122.04,121.97,121.99,6409.0,100.1049,100.1295,100.0721,100.0885,6409.0
2015-07-10 15:05:00,121.99,122.06,121.99,122.05,4076.0,100.0885,100.146,100.0885,100.1378,4076.0
2015-07-10 15:10:00,122.05,122.16,122.05,122.13,6102.0,100.1378,100.228,100.1378,100.2034,6102.0
2015-07-10 15:15:00,122.15,122.21,122.14,122.15,6919.0,100.2198,100.269,100.2116,100.2198,6919.0
2015-07-10 15:20:00,122.15,122.19,122.12,122.14,4206.0,100.2198,100.2526,100.1952,100.2116,4206.0
2015-07-10 15:25:00,122.16,122.19,122.12,122.19,3866.0,100.228,100.2526,100.1952,100.2526,3866.0
2015-07-10 15:30:00,122.15,122.2,122.11,122.17,8641.0,100.2198,100.2608,100.187,100.2362,8641.0
2015-07-10 15:35:00,122.21,122.27,122.17,122.25,7729.0,100.269,100.3183,100.2362,100.3018,7729.0
2015-07-10 15:40:00,122.23,122.27,122.2,122.26,18070.0,100.2854,100.3183,100.2608,100.31,18070.0
2015-07-10 15:45:00,122.23,122.25,122.16,122.21,12837.0,100.2854,100.3018,100.228,100.269,12837.0
2015-07-10 15:50:00,122.21,122.33,122.2,122.21,9620.0,100.269,100.3675,100.2608,100.269,9620.0
2015-07-10 15:55:00,122.2,122.3,122.13,122.19,61957.0,100.2608,100.3429,100.2034,100.2526,61957.0
2015-07-13 09:30:00,123.17,123.6,122.94,123.59,14490.0,101.0567,101.4095,100.868,101.4013,14490.0
2015-07-13 09:35:00,123.59,123.76,123.05,123.23,5245.0,101.4013,101.5407,100.9582,101.1059,5245.0
2015-07-13 09:40:00,123.3,123.43,123.14,123.42,3870.0,101.1633,101.27,101.0321,101.2618,3870.0
2015-07-13 09:45:00,123.48,123.49,123.25,123.42,3570.0,101.311,101.3192,101.1223,101.2618,3570.0
2015-07-13 09:50:00,123.5,123.63,123.36,123.38,8672.0,101.3274,101.4341,101.2126,101.229,8672.0
2015-07-13 09:55:00,123.39,123.58,123.39,123.55,3759.0,101.2372,101.3931,101.2372,101.3684,3759.0
2015-07-13 10:00:00,123.57,123.86,123.57,123.6,7501.0,101.3849,101.6228,101.3849,101.4095,7501.0
2015-07-13 10:05:00,123.6,123.6,123.45,123.56,4950.0,101.4095,101.4095,101.2864,101.3767,4950.0
2015-07-13 10:10:00,123.54,123.57,123.42,123.54,4661.0,101.3602,101.3849,101.2618,101.3602,4661.0
2015-07-13 10:15:00,123.54,123.58,123.47,123.57,4660.0,101.3602,101.3931,101.3028,101.3849,4660.0
2015-07-13 10:20:00,123.58,123.62,123.49,123.6,5617.0,101.3931,101.4259,101.3192,101.4095,5617.0
2015-07-13 10:25:00,123.6,123.65,123.48,123.57,5645.0,101.4095,101.4505,101.311,101.3849,5645.0
2015-07-13 10:30:00,123.58,123.68,123.55,123.68,8003.0,101.3931,101.4751,101.3684,101.4751,8003.0
2015-07-13 10:35:00,123.64,123.73,123.58,123.73,6552.0,101.4423,101.5161,101.3931,101.5161,6552.0
2015-07-13 10:40:00,123.7,123.84,123.7,123.75,6180.0,101.4915,101.6064,101.4915,101.5325,6180.0
2015-07-13 10:45:00,123.76,123.84,123.72,123.8,3640.0,101.5407,101.6064,101.5079,101.5736,3640.0
2015-07-13 10:50:00,123.8,123.81,123.75,123.78,6800.0,101.5736,101.5818,101.5325,101.5572,6800.0
2015-07-13 10:55:00,123.8,123.82,123.68,123.68,9645.0,101.5736,101.59,101.4751,101.4751,9645.0
2015-07-13 11:00:00,123.67,123.71,123.64,123.69,3779.0,101.4669,101.4997,101.4423,101.4833,3779.0
2015-07-13 11:05:00,123.71,123.79,123.7,123.76,17208.0,101.4997,101.5654,101.4915,101.5407,17208.0
2015-07-13 11:10:00,123.79,123.81,123.7,123.74,10995.0,101.5654,101.5818,101.4915,101.5243,10995.0
2015-07-13 11:15:00,123.77,123.83,123.76,123.82,3700.0,101.549,101.5982,101.5407,101.59,3700.0
2015-07-13 11:20:00,123.82,123.92,123.82,123.89,11337.0,101.59,101.672,101.59,101.6474,11337.0
2015-07-13 11:25:00,123.9,124.06,123.89,124.06,5700.0,101.6556,101.7869,101.6474,101.7869,5700.0
2015-07-13 11:30:00,124.04,124.21,124.03,124.21,9243.0,101.7705,101.91,101.7623,101.91,9243.0
2015-07-13 11:35:00,124.25,124.37,124.25,124.33,7746.0,101.9428,102.0412,101.9428,102.0084,7746.0
2015-07-13 11:40:00,124.34,124.35,124.23,124.27,9426.0,102.0166,102.0248,101.9264,101.9592,9426.0
2015-07-13 11:45:00,124.28,124.34,124.26,124.26,6687.0,101.9674,102.0166,101.951,101.951,6687.0
2015-07-13 11:50:00,124.28,124.32,124.24,124.31,6261.0,101.9674,102.0002,101.9346,101.992,6261.0
2015-07-13 11:55:00,124.31,124.35,124.2,124.22,7032.0,101.992,102.0248,101.9018,101.9182,7032.0
2015-07-13 12:00:00,124.23,124.35,124.22,124.35,5361.0,101.9264,102.0248,101.9182,102.0248,5361.0
2015-07-13 12:05:00,124.33,124.38,124.29,124.36,6573.0,102.0084,102.0494,101.9756,102.033,6573.0
2015-07-13 12:10:00,124.38,124.43,124.32,124.32,4558.0,102.0494,102.0905,102.0002,102.0002,4558.0
2015-07-13 12:15:00,124.35,124.37,124.22,124.26,4800.0,102.0248,102.0412,101.9182,101.951,4800.0
2015-07-13 12:20:00,124.25,124.39,124.24,124.39,4160.0,101.9428,102.0576,101.9346,102.0576,4160.0
2015-07-13 12:25:00,124.39,124.6,124.39,124.55,8829.0,102.0576,102.2299,102.0576,102.1889,8829.0
2015-07-13 12:30:00,124.55,124.69,124.55,124.69,5793.0,102.1889,102.3038,102.1889,102.3038,5793.0
2015-07-13 12:35:00,124.71,124.74,124.62,124.62,4074.0,102.3202,102.3448,102.2463,102.2463,4074.0
2015-07-13 12:40:00,124.62,124.7,124.61,124.65,5538.0,102.2463,102.312,102.2381,102.271,5538.0
2015-07-13 12:45:00,124.65,124.71,124.65,124.71,3796.0,102.271,102.3202,102.271,102.3202,3796.0
2015-07-13 12:50:00,124.72,124.73,124.61,124.63,3430.0,102.3284,102.3366,102.2381,102.2546,3430.0
2015-07-13 12:55:00,124.64,124.77,124.64,124.77,6355.0,102.2628,102.3694,102.2628,102.3694,6355.0
2015-07-13 13:00:00,124.74,124.78,124.65,124.67,6868.0,102.3448,102.3776,102.271,102.2874,6868.0
2015-07-13 13:05:00,124.68,124.7,124.52,124.54,4100.0,102.2956,102.312,102.1643,102.1807,4100.0
2015-07-13 13:10:00,124.49,124.56,124.46,124.53,2000.0,102.1397,102.1971,102.1151,102.1725,2000.0
2015-07-13 13:15:00,124.54,124.6,124.53,124.59,6854.0,102.1807,102.2299,102.1725,102.2217,6854.0
2015-07-13 13:20:00,124.59,124.62,124.58,124.62,2923.0,102.2217,102.2463,102.2135,102.2463,2923.0
2015-07-13 13:25:00,124.62,124.67,124.62,124.66,2544.0,102.2463,102.2874,102.2463,102.2792,2544.0
2015-07-13 13:30:00,124.66,124.72,124.64,124.65,5232.0,102.2792,102.3284,102.2628,102.271,5232.0
2015-07-13 13:35:00,124.65,124.65,124.56,124.64,3864.0,102.271,102.271,102.1971,102.2628,3864.0
2015-07-13 13:40:00,124.63,124.7,124.61,124.7,3868.0,102.2546,102.312,102.2381,102.312,3868.0
2015-07-13 13:45:00,124.71,124.72,124.67,124.7,4412.0,102.3202,102.3284,102.2874,102.312,4412.0
2015-07-13 13:50:00,124.73,124.75,124.67,124.72,3520.0,102.3366,102.353,102.2874,102.3284,3520.0
2015-07-13 13:55:00,124.71,124.73,124.65,124.68,5173.0,102.3202,102.3366,102.271,102.2956,5173.0
2015-07-13 14:00:00,124.68,124.74,124.62,124.74,8188.0,102.2956,102.3448,102.2463,102.3448,8188.0
2015-07-13 14:05:00,124.75,124.9,124.75,124.85,5593.0,102.353,102.4761,102.353,102.4351,5593.0
2015-07-13 14:10:00,124.82,124.92,124.8,124.87,5091.0,102.4104,102.4925,102.394,102.4515,5091.0
2015-07-13 14:15:00,124.86,124.86,124.77,124.81,2597.0,102.4433,102.4433,102.3694,102.4022,2597.0
2015-07-13 14:20:00,124.81,124.89,124.81,124.89,5037.0,102.4022,102.4679,102.4022,102.4679,5037.0
2015-07-13 14:25:00,124.86,124.86,124.6,124.6,6526.0,102.4433,102.4433,102.2299,102.2299,6526.0
2015-07-13 14:30:00,124.63,124.66,124.56,124.6,4988.0,102.2546,102.2792,102.1971,102.2299,4988.0
2015-07-13 14:35:00,124.59,124.71,124.48,124.55,6651.0,102.2217,102.3202,102.1315,102.1889,6651.0
2015-07-13 14:40:00,124.5,124.55,124.45,124.52,7060.0,102.1479,102.1889,102.1069,102.1643,7060.0
2015-07-13 14:45:00,124.52,124.56,124.46,124.5,5099.0,102.1643,102.1971,102.1151,102.1479,5099.0
2015-07-13 14:50:00,124.5,124.52,124.4,124.48,4936.0,102.1479,102.1643,102.0658,102.1315,4936.0
2015-07-13 14:55:00,124.49,124.82,124.47,124.72,8401.0,102.1397,102.4104,102.1233,102.3284,8401.0
2015-07-13 15:00:00,124.76,124.76,124.54,124.56,10960.0,102.3612,102.3612,102.1807,102.1971,10960.0
2015-07-13 15:05:00,124.57,124.58,124.45,124.5,9450.0,102.2053,102.2135,102.1069,102.1479,9450.0
2015-07-13 15:10:00,124.5,124.55,124.43,124.5,7721.0,102.1479,102.1889,102.0905,102.1479,7721.0
2015-07-13 15:15:00,124.48,124.5,124.3,124.3,7566.0,102.1315,102.1479,101.9838,101.9838,7566.0
2015-07-13 15:20:00,124.32,124.43,124.32,124.41,3274.0,102.0002,102.0905,102.0002,102.074,3274.0
2015-07-13 15:25:00,124.42,124.45,124.37,124.43,3310.0,102.0823,102.1069,102.0412,102.0905,3310.0
2015-07-13 15:30:00,124.45,124.5,124.38,124.41,8118.0,102.1069,102.1479,102.0494,102.074,8118.0
2015-07-13 15:35:00,124.4,124.41,124.32,124.32,8396.0,102.0658,102.074,102.0002,102.0002,8396.0
2015-07-13 15:40:00,124.3,124.36,124.29,124.33,14640.0,101.9838,102.033,101.9756,102.0084,14640.0
2015-07-13 15:45:00,124.36,124.53,124.32,124.35,16841.0,102.033,102.1725,102.0002,102.0248,16841.0
2015-07-13 15:50:00,124.34,124.51,124.34,124.5,21438.0,102.0166,102.1561,102.0166,102.1479,21438.0
2015-07-13 15:55:00,124.5,124.5,124.4,124.41,40402.0,102.1479,102.1479,102.0658,102.074,40402.0
2015-07-14 09:30:00,124.38,124.91,123.9,123.99,5968.0,102.0494,102.4843,101.6556,101.7295,5968.0
2015-07-14 09:35:00,124.0,124.33,123.75,124.15,4188.0,101.7377,102.0084,101.5325,101.8607,4188.0
2015-07-14 09:40:00,124.35,124.35,123.83,123.86,4651.0,102.0248,102.0248,101.5982,101.6228,4651.0
2015-07-14 09:45:00,123.97,124.17,123.9,124.17,1300.0,101.713,101.8771,101.6556,101.8771,1300.0
2015-07-14 09:50:00,124.21,124.3,124.11,124.11,2600.0,101.91,101.9838,101.8279,101.8279,2600.0
2015-07-14 09:55:00,124.1,124.37,123.95,124.37,3600.0,101.8197,102.0412,101.6966,102.0412,3600.0
2015-07-14 10:00:00,124.46,124.52,124.14,124.38,5175.0,102.1151,102.1643,101.8525,102.0494,5175.0
2015-07-14 10:05:00,124.38,124.46,124.27,124.35,3860.0,102.0494,102.1151,101.9592,102.0248,3860.0
2015-07-14 10:10:00,124.35,124.48,124.29,124.43,7021.0,102.0248,102.1315,101.9756,102.0905,7021.0
2015-07-14 10:15:00,124.42,124.49,124.22,124.24,2300.0,102.0823,102.1397,101.9182,101.9346,2300.0
2015-07-14 10:20:00,124.3,124.45,124.19,124.32,31893.0,101.9838,102.1069,101.8935,102.0002,31893.0
2015-07-14 10:25:00,124.36,124.47,124.19,124.37,17222.0,102.033,102.1233,101.8935,102.0412,17222.0
2015-07-14 10:30:00,124.47,124.55,124.38,124.55,14742.0,102.1233,102.1889,102.0494,102.1889,14742.0
2015-07-14 10:35:00,124.62,124.66,124.57,124.59,4501.0,102.2463,102.2792,102.2053,102.2217,4501.0
2015-07-14 10:40:00,124.58,124.61,124.52,124.54,2474.0,102.2135,102.2381,102.1643,102.1807,2474.0
2015-07-14 10:45:00,124.62,124.66,124.59,124.64,2225.0,102.2463,102.2792,102.2217,102.2628,2225.0
2015-07-14 10:50:00,124.65,124.82,124.65,124.82,7296.0,102.271,102.4104,102.271,102.4104,7296.0
2015-07-14 10:55:00,124.82,124.9,124.73,124.73,6688.0,102.4104,102.4761,102.3366,102.3366,6688.0
2015-07-14 11:00:00,124.78,124.84,124.74,124.8,1406.0,102.3776,102.4268,102.3448,102.394,1406.0
2015-07-14 11:05:00,124.78,124.81,124.73,124.8,2700.0,102.3776,102.4022,102.3366,102.394,2700.0
2015-07-14 11:10:00,124.88,124.89,124.74,124.89,5633.0,102.4597,102.4679,102.3448,102.4679,5633.0
2015-07-14 11:15:00,124.88,124.92,124.83,124.92,4319.0,102.4597,102.4925,102.4186,102.4925,4319.0
2015-07-14 11:20:00,124.89,125.02,124.88,125.0,6264.0,102.4679,102.5745,102.4597,102.5581,6264.0
2015-07-14 11:25:00,125.0,125.0,124.93,124.96,2934.0,102.5581,102.5581,102.5007,102.5253,2934.0
2015-07-14 11:30:00,124.98,125.01,124.92,124.92,7271.0,102.5417,102.5663,102.4925,102.4925,7271.0
2015-07-14 11:35:00,124.93,124.94,124.9,124.9,1550.0,102.5007,102.5089,102.4761,102.4761,1550.0
2015-07-14 11:40:00,124.91,124.97,124.87,124.95,1707.0,102.4843,102.5335,102.4515,102.5171,1707.0
2015-07-14 11:45:00,124.95,124.95,124.83,124.83,2876.0,102.5171,102.5171,102.4186,102.4186,2876.0
2015-07-14 11:50:00,124.84,124.92,124.81,124.91,1719.0,102.4268,102.4925,102.4022,102.4843,1719.0
2015-07-14 11:55:00,124.87,124.9,124.83,124.84,3088.0,102.4515,102.4761,102.4186,102.4268,3088.0
2015-07-14 12:00:00,124.83,124.86,124.82,124.86,1704.0,102.4186,102.4433,102.4104,102.4433,1704.0
2015-07-14 12:05:00,124.82,124.84,124.79,124.81,3066.0,102.4104,102.4268,102.3858,102.4022,3066.0
2015-07-14 12:10:00,124.83,124.86,124.8,124.8,5476.0,102.4186,102.4433,102.394,102.394,5476.0
2015-07-14 12:15:00,124.8,124.84,124.75,124.79,2100.0,102.394,102.4268,102.353,102.3858,2100.0
2015-07-14 12:20:00,124.79,124.81,124.58,124.58,9326.0,102.3858,102.4022,102.2135,102.2135,9326.0
2015-07-14 12:25:00,124.57,124.68,124.57,124.62,3118.0,102.2053,102.2956,102.2053,102.2463,3118.0
2015-07-14 12:30:00,124.63,124.67,124.63,124.64,1067.0,102.2546,102.2874,102.2546,102.2628,1067.0
2015-07-14 12:35:00,124.68,124.74,124.64,124.74,2149.0,102.2956,102.3448,102.2628,102.3448,2149.0
2015-07-14 12:40:00,124.72,124.72,124.7,124.7,1000.0,102.3284,102.3284,102.312,102.312,1000.0
2015-07-14 12:45:00,124.69,124.7,124.65,124.67,42605.0,102.3038,102.312,102.271,102.2874,42605.0
2015-07-14 12:50:00,124.69,124.76,124.68,124.73,1668.0,102.3038,102.3612,102.2956,102.3366,1668.0
2015-07-14 12:55:00,124.72,124.75,124.67,124.73,2383.0,102.3284,102.353,102.2874,102.3366,2383.0
2015-07-14 13:00:00,124.75,124.75,124.66,124.66,5017.0,102.353,102.353,102.2792,102.2792,5017.0
2015-07-14 13:05:00,124.7,124.73,124.68,124.72,4222.0,102.312,102.3366,102.2956,102.3284,4222.0
2015-07-14 13:10:00,124.72,124.79,124.71,124.71,1535.0,102.3284,102.3858,102.3202,102.3202,1535.0
2015-07-14 13:15:00,124.75,124.76,124.7,124.7,205.0,102.353,102.3612,102.312,102.312,205.0
2015-07-14 13:20:00,124.7,124.7,124.67,124.7,1800.0,102.312,102.312,102.2874,102.312,1800.0
2015-07-14 13:25:00,124.73,124.74,124.68,124.68,800.0,102.3366,102.3448,102.2956,102.2956,800.0
2015-07-14 13:30:00,124.71,124.76,124.71,124.74,525.0,102.3202,102.3612,102.3202,102.3448,525.0
2015-07-14 13:35:00,124.74,124.75,124.69,124.75,1181.0,102.3448,102.353,102.3038,102.353,1181.0
2015-07-14 13:40:00,124.73,124.73,124.68,124.68,1200.0,102.3366,102.3366,102.2956,102.2956,1200.0
2015-07-14 13:45:00,124.67,124.74,124.67,124.71,1400.0,102.2874,102.3448,102.2874,102.3202,1400.0
2015-07-14 13:50:00,124.76,124.85,124.72,124.81,4436.0,102.3612,102.4351,102.3284,102.4022,4436.0
2015-07-14 13:55:00,124.84,124.87,124.8,124.85,54055.0,102.4268,102.4515,102.394,102.4351,54055.0
2015-07-14 14:00:00,124.85,124.88,124.85,124.88,707.0,102.4351,102.4597,102.4351,102.4597,707.0
2015-07-14 14:05:00,124.86,124.97,124.86,124.97,2391.0,102.4433,102.5335,102.4433,102.5335,2391.0
2015-07-14 14:10:00,124.96,124.96,124.93,124.95,1200.0,102.5253,102.5253,102.5007,102.5171,1200.0
2015-07-14 14:15:00,124.99,125.09,124.99,125.09,1600.0,102.5499,102.632,102.5499,102.632,1600.0
2015-07-14 14:20:00,125.09,125.11,125.02,125.09,5562.0,102.632,102.6484,102.5745,102.632,5562.0
2015-07-14 14:25:00,125.05,125.1,125.04,125.05,1615.0,102.5991,102.6402,102.5909,102.5991,1615.0
2015-07-14 14:30:00,125.03,125.18,125.03,125.11,4415.0,102.5827,102.7058,102.5827,102.6484,4415.0
2015-07-14 14:35:00,125.09,125.21,125.09,125.2,3563.0,102.632,102.7304,102.632,102.7222,3563.0
2015-07-14 14:40:00,125.19,125.19,125.1,125.1,900.0,102.714,102.714,102.6402,102.6402,900.0
2015-07-14 14:45:00,125.08,125.1,125.05,125.05,536.0,102.6238,102.6402,102.5991,102.5991,536.0
2015-07-14 14:50:00,125.07,125.21,125.07,125.18,3500.0,102.6156,102.7304,102.6156,102.7058,3500.0
2015-07-14 14:55:00,125.2,125.25,125.2,125.23,2007.0,102.7222,102.7632,102.7222,102.7468,2007.0
2015-07-14 15:00:00,125.25,125.26,125.2,125.26,3498.0,102.7632,102.7714,102.7222,102.7714,3498.0
2015-07-14 15:05:00,125.28,125.28,125.2,125.25,2955.0,102.7879,102.7879,102.7222,102.7632,2955.0
2015-07-14 15:10:00,125.25,125.39,125.25,125.31,4472.0,102.7632,102.8781,102.7632,102.8125,4472.0
2015-07-14 15:15:00,125.29,125.32,125.25,125.26,2939.0,102.7961,102.8207,102.7632,102.7714,2939.0
2015-07-14 15:20:00,125.25,125.27,125.18,125.27,6951.0,102.7632,102.7796,102.7058,102.7796,6951.0
2015-07-14 15:25:00,125.28,125.28,125.2,125.22,2416.0,102.7879,102.7879,102.7222,102.7386,2416.0
2015-07-14 15:30:00,125.21,125.21,125.1,125.13,4367.0,102.7304,102.7304,102.6402,102.6648,4367.0
2015-07-14 15:35:00,125.11,125.14,125.1,125.11,2800.0,102.6484,102.673,102.6402,102.6484,2800.0
2015-07-14 15:40:00,125.12,125.15,125.09,125.1,11982.0,102.6566,102.6812,102.632,102.6402,11982.0
2015-07-14 15:45:00,125.09,125.17,125.09,125.17,4975.0,102.632,102.6976,102.632,102.6976,4975.0
2015-07-14 15:50:00,125.2,125.23,125.13,125.16,7189.0,102.7222,102.7468,102.6648,102.6894,7189.0
2015-07-14 15:55:00,125.17,125.17,124.97,124.99,28621.0,102.6976,102.6976,102.5335,102.5499,28621.0
2015-07-15 09:30:00,124.77,125.61,124.34,124.51,10247.0,102.3694,103.0586,102.0166,102.1561,10247.0
2015-07-15 09:35:00,124.99,124.99,124.47,124.47,1302.0,102.5499,102.5499,102.1233,102.1233,1302.0
2015-07-15 09:40:00,124.2,124.58,124.18,124.58,5363.0,101.9018,102.2135,101.8853,102.2135,5363.0
2015-07-15 09:45:00,124.59,124.71,124.46,124.46,5749.0,102.2217,102.3202,102.1151,102.1151,5749.0
2015-07-15 09:50:00,124.5,124.53,124.46,124.53,4800.0,102.1479,102.1725,102.1151,102.1725,4800.0
2015-07-15 09:55:00,124.53,124.53,124.24,124.28,5200.0,102.1725,102.1725,101.9346,101.9674,5200.0
2015-07-15 10:00:00,124.28,124.29,124.09,124.29,6213.0,101.9674,101.9756,101.8115,101.9756,6213.0
2015-07-15 10:05:00,124.28,124.49,124.24,124.37,3886.0,101.9674,102.1397,101.9346,102.0412,3886.0
2015-07-15 10:10:00,124.42,124.44,124.21,124.4,24050.0,102.0823,102.0987,101.91,102.0658,24050.0
2015-07-15 10:15:00,124.38,124.58,124.38,124.47,3000.0,102.0494,102.2135,102.0494,102.1233,3000.0
2015-07-15 10:20:00,124.43,124.56,124.37,124.47,7748.0,102.0905,102.1971,102.0412,102.1233,7748.0
2015-07-15 10:25:00,124.5,124.61,124.47,124.56,1554.0,102.1479,102.2381,102.1233,102.1971,1554.0
2015-07-15 10:30:00,124.54,124.55,124.39,124.46,2900.0,102.1807,102.1889,102.0576,102.1151,2900.0
2015-07-15 10:35:00,124.54,124.6,124.48,124.6,1105.0,102.1807,102.2299,102.1315,102.2299,1105.0
2015-07-15 10:40:00,124.68,124.68,124.5,124.53,2200.0,102.2956,102.2956,102.1479,102.1725,2200.0
2015-07-15 10:45:00,124.55,124.56,124.5,124.51,1100.0,102.1889,102.1971,102.1479,102.1561,1100.0
2015-07-15 10:50:00,124.49,124.55,124.43,124.45,5700.0,102.1397,102.1889,102.0905,102.1069,5700.0
2015-07-15 10:55:00,124.44,124.48,124.39,124.45,3045.0,102.0987,102.1315,102.0576,102.1069,3045.0
2015-07-15 11:00:00,124.42,124.45,124.42,124.43,2000.0,102.0823,102.1069,102.0823,102.0905,2000.0
2015-07-15 11:05:00,124.43,124.48,124.4,124.43,14736.0,102.0905,102.1315,102.0658,102.0905,14736.0
2015-07-15 11:10:00,124.48,124.51,124.43,124.47,2637.0,102.1315,102.1561,102.0905,102.1233,2637.0
2015-07-15 11:15:00,124.47,124.47,124.37,124.4,6801.0,102.1233,102.1233,102.0412,102.0658,6801.0
2015-07-15 11:20:00,124.42,124.43,124.34,124.34,6104.0,102.0823,102.0905,102.0166,102.0166,6104.0
2015-07-15 11:25:00,124.31,124.36,124.15,124.17,2400.0,101.992,102.033,101.8607,101.8771,2400.0
2015-07-15 11:30:00,124.18,124.22,124.13,124.21,1700.0,101.8853,101.9182,101.8443,101.91,1700.0
2015-07-15 11:35:00,124.22,124.23,124.17,124.2,1817.0,101.9182,101.9264,101.8771,101.9018,1817.0
2015-07-15 11:40:00,124.2,124.2,124.11,124.11,2400.0,101.9018,101.9018,101.8279,101.8279,2400.0
2015-07-15 11:45:00,124.1,124.1,124.02,124.04,1321.0,101.8197,101.8197,101.7541,101.7705,1321.0
2015-07-15 11:50:00,124.03,124.06,123.96,124.06,6074.0,101.7623,101.7869,101.7048,101.7869,6074.0
2015-07-15 11:55:00,124.05,124.1,124.04,124.09,3582.0,101.7787,101.8197,101.7705,101.8115,3582.0
2015-07-15 12:00:00,124.07,124.07,123.97,124.03,4189.0,101.7951,101.7951,101.713,101.7623,4189.0
2015-07-15 12:05:00,124.04,124.09,124.03,124.05,1026.0,101.7705,101.8115,101.7623,101.7787,1026.0
2015-07-15 12:10:00,124.05,124.06,123.96,123.96,3301.0,101.7787,101.7869,101.7048,101.7048,3301.0
2015-07-15 12:15:00,123.93,123.98,123.91,123.92,2842.0,101.6802,101.7212,101.6638,101.672,2842.0
2015-07-15 12:20:00,123.94,123.98,123.89,123.97,984.0,101.6884,101.7212,101.6474,101.713,984.0
2015-07-15 12:25:00,123.96,123.96,123.88,123.89,2274.0,101.7048,101.7048,101.6392,101.6474,2274.0
2015-07-15 12:30:00,123.88,123.96,123.84,123.87,4612.0,101.6392,101.7048,101.6064,101.631,4612.0
2015-07-15 12:35:00,123.9,123.94,123.88,123.91,3529.0,101.6556,101.6884,101.6392,101.6638,3529.0
2015-07-15 12:40:00,123.9,123.96,123.88,123.96,2900.0,101.6556,101.7048,101.6392,101.7048,2900.0
2015-07-15 12:45:00,123.98,123.98,123.86,123.88,3591.0,101.7212,101.7212,101.6228,101.6392,3591.0
2015-07-15 12:50:00,123.87,123.87,123.76,123.78,3300.0,101.631,101.631,101.5407,101.5572,3300.0
2015-07-15 12:55:00,123.79,123.86,123.78,123.85,2055.0,101.5654,101.6228,101.5572,101.6146,2055.0
2015-07-15 13:00:00,123.82,123.82,123.68,123.72,2700.0,101.59,101.59,101.4751,101.5079,2700.0
2015-07-15 13:05:00,123.74,123.84,123.74,123.84,1200.0,101.5243,101.6064,101.5243,101.6064,1200.0
2015-07-15 13:10:00,123.82,123.83,123.73,123.83,2477.0,101.59,101.5982,101.5161,101.5982,2477.0
2015-07-15 13:15:00,123.82,123.83,123.67,123.67,4854.0,101.59,101.5982,101.4669,101.4669,4854.0
2015-07-15 13:20:00,123.71,123.71,123.7,123.71,1100.0,101.4997,101.4997,101.4915,101.4997,1100.0
2015-07-15 13:25:00,123.69,123.69,123.65,123.69,3295.0,101.4833,101.4833,101.4505,101.4833,3295.0
2015-07-15 13:30:00,123.66,123.66,123.35,123.49,20981.0,101.4587,101.4587,101.2044,101.3192,20981.0
2015-07-15 13:35:00,123.52,123.54,123.36,123.36,3806.0,101.3438,101.3602,101.2126,101.2126,3806.0
2015-07-15 13:40:00,123.39,123.47,123.36,123.42,6557.0,101.2372,101.3028,101.2126,101.2618,6557.0
2015-07-15 13:45:00,123.45,123.45,123.35,123.37,3800.0,101.2864,101.2864,101.2044,101.2208,3800.0
2015-07-15 13:50:00,123.39,123.47,123.39,123.44,1800.0,101.2372,101.3028,101.2372,101.2782,1800.0
2015-07-15 13:55:00,123.46,123.48,123.42,123.42,2253.0,101.2946,101.311,101.2618,101.2618,2253.0
2015-07-15 14:00:00,123.41,123.41,123.35,123.35,2700.0,101.2536,101.2536,101.2044,101.2044,2700.0
2015-07-15 14:05:00,123.36,123.43,123.31,123.43,4584.0,101.2126,101.27,101.1715,101.27,4584.0
2015-07-15 14:10:00,123.44,123.44,123.32,123.36,3510.0,101.2782,101.2782,101.1797,101.2126,3510.0
2015-07-15 14:15:00,123.37,123.44,123.36,123.39,2400.0,101.2208,101.2782,101.2126,101.2372,2400.0
2015-07-15 14:20:00,123.37,123.41,123.35,123.37,3101.0,101.2208,101.2536,101.2044,101.2208,3101.0
2015-07-15 14:25:00,123.36,123.36,123.28,123.31,4264.0,101.2126,101.2126,101.1469,101.1715,4264.0
2015-07-15 14:30:00,123.31,123.32,123.24,123.25,4002.0,101.1715,101.1797,101.1141,101.1223,4002.0
2015-07-15 14:35:00,123.23,123.24,123.19,123.21,4425.0,101.1059,101.1141,101.0731,101.0895,4425.0
2015-07-15 14:40:00,123.24,123.25,123.04,123.08,5714.0,101.1141,101.1223,100.95,100.9828,5714.0
2015-07-15 14:45:00,123.04,123.04,122.92,122.93,3200.0,100.95,100.95,100.8516,100.8598,3200.0
2015-07-15 14:50:00,122.89,122.97,122.87,122.87,3560.0,100.8269,100.8926,100.8105,100.8105,3560.0
2015-07-15 14:55:00,122.87,122.94,122.82,122.93,3204.0,100.8105,100.868,100.7695,100.8598,3204.0
2015-07-15 15:00:00,122.97,123.0,122.92,122.96,6286.0,100.8926,100.9172,100.8516,100.8844,6286.0
2015-07-15 15:05:00,122.98,123.0,122.88,122.88,4398.0,100.9008,100.9172,100.8187,100.8187,4398.0
2015-07-15 15:10:00,122.89,122.96,122.87,122.89,3430.0,100.8269,100.8844,100.8105,100.8269,3430.0
2015-07-15 15:15:00,122.94,122.99,122.89,122.96,7570.0,100.868,100.909,100.8269,100.8844,7570.0
2015-07-15 15:20:00,122.94,122.96,122.72,122.73,35262.0,100.868,100.8844,100.6875,100.6957,35262.0
2015-07-15 15:25:00,122.74,122.85,122.71,122.85,53118.0,100.7039,100.7941,100.6793,100.7941,53118.0
2015-07-15 15:30:00,122.85,123.07,122.76,123.07,59216.0,100.7941,100.9746,100.7203,100.9746,59216.0
2015-07-15 15:35:00,123.09,123.18,123.02,123.1,10777.0,100.991,101.0649,100.9336,100.9992,10777.0
2015-07-15 15:40:00,123.11,123.11,122.8,122.82,17233.0,101.0074,101.0074,100.7531,100.7695,17233.0
2015-07-15 15:45:00,122.84,122.92,122.7,122.85,38803.0,100.7859,100.8516,100.6711,100.7941,38803.0
2015-07-15 15:50:00,122.87,122.87,122.78,122.85,36053.0,100.8105,100.8105,100.7367,100.7941,36053.0
2015-07-15 15:55:00,122.83,122.97,122.81,122.89,73659.0,100.7777,100.8926,100.7613,100.8269,73659.0
2015-07-16 09:30:00,124.06,124.23,122.98,124.18,21437.0,101.7869,101.9264,100.9008,101.8853,21437.0
2015-07-16 09:35:00,124.12,124.61,124.12,124.45,5800.0,101.8361,102.2381,101.8361,102.1069,5800.0
2015-07-16 09:40:00,124.42,124.64,124.38,124.56,6658.0,102.0823,102.2628,102.0494,102.1971,6658.0
2015-07-16 09:45:00,124.58,124.74,124.26,124.6,9272.0,102.2135,102.3448,101.951,102.2299,9272.0
2015-07-16 09:50:00,124.62,124.8,124.52,124.6,7562.0,102.2463,102.394,102.1643,102.2299,7562.0
2015-07-16 09:55:00,124.62,124.63,124.39,124.45,7490.0,102.2463,102.2546,102.0576,102.1069,7490.0
2015-07-16 10:00:00,124.55,124.6,124.28,124.29,7217.0,102.1889,102.2299,101.9674,101.9756,7217.0
2015-07-16 10:05:00,124.34,124.34,123.75,124.0,26576.0,102.0166,102.0166,101.5325,101.7377,26576.0
2015-07-16 10:10:00,124.0,124.1,123.88,123.88,4565.0,101.7377,101.8197,101.6392,101.6392,4565.0
2015-07-16 10:15:00,123.94,124.05,123.89,123.93,8724.0,101.6884,101.7787,101.6474,101.6802,8724.0
2015-07-16 10:20:00,123.95,124.0,123.88,123.99,3761.0,101.6966,101.7377,101.6392,101.7295,3761.0
2015-07-16 10:25:00,123.93,124.08,123.87,124.05,4519.0,101.6802,101.8033,101.631,101.7787,4519.0
2015-07-16 10:30:00,124.07,124.07,123.84,123.87,3862.0,101.7951,101.7951,101.6064,101.631,3862.0
2015-07-16 10:35:00,123.87,123.9,123.76,123.76,2002.0,101.631,101.6556,101.5407,101.5407,2002.0
2015-07-16 10:40:00,123.76,123.76,123.64,123.69,2800.0,101.5407,101.5407,101.4423,101.4833,2800.0
2015-07-16 10:45:00,123.69,123.69,123.54,123.62,8718.0,101.4833,101.4833,101.3602,101.4259,8718.0
2015-07-16 10:50:00,123.63,123.63,123.56,123.57,3304.0,101.4341,101.4341,101.3767,101.3849,3304.0
2015-07-16 10:55:00,123.6,123.62,123.52,123.58,6223.0,101.4095,101.4259,101.3438,101.3931,6223.0
2015-07-16 11:00:00,123.6,123.61,123.53,123.57,4847.0,101.4095,101.4177,101.352,101.3849,4847.0
2015-07-16 11:05:00,123.56,123.57,123.39,123.4,4514.0,101.3767,101.3849,101.2372,101.2454,4514.0
2015-07-16 11:10:00,123.41,123.48,123.38,123.39,8951.0,101.2536,101.311,101.229,101.2372,8951.0
2015-07-16 11:15:00,123.41,123.41,123.23,123.27,5309.0,101.2536,101.2536,101.1059,101.1387,5309.0
2015-07-16 11:20:00,123.27,123.31,123.16,123.16,3463.0,101.1387,101.1715,101.0485,101.0485,3463.0
2015-07-16 11:25:00,123.19,123.34,123.16,123.3,6536.0,101.0731,101.1962,101.0485,101.1633,6536.0
2015-07-16 11:30:00,123.3,123.34,123.22,123.23,7347.0,101.1633,101.1962,101.0977,101.1059,7347.0
2015-07-16 11:35:00,123.24,123.24,123.13,123.18,7628.0,101.1141,101.1141,101.0239,101.0649,7628.0
2015-07-16 11:40:00,123.17,123.27,123.17,123.23,3257.0,101.0567,101.1387,101.0567,101.1059,3257.0
2015-07-16 11:45:00,123.25,123.29,123.24,123.28,3015.0,101.1223,101.1551,101.1141,101.1469,3015.0
2015-07-16 11:50:00,123.29,123.32,123.21,123.26,7577.0,101.1551,101.1797,101.0895,101.1305,7577.0
2015-07-16 11:55:00,123.22,123.28,123.21,123.28,2007.0,101.0977,101.1469,101.0895,101.1469,2007.0
2015-07-16 12:00:00,123.28,123.29,123.21,123.25,5739.0,101.1469,101.1551,101.0895,101.1223,5739.0
2015-07-16 12:05:00,123.21,123.29,123.2,123.24,1926.0,101.0895,101.1551,101.0813,101.1141,1926.0
2015-07-16 12:10:00,123.25,123.3,123.25,123.28,3652.0,101.1223,101.1633,101.1223,101.1469,3652.0
2015-07-16 12:15:00,123.29,123.29,123.24,123.26,2522.0,101.1551,101.1551,101.1141,101.1305,2522.0
2015-07-16 12:20:00,123.27,123.33,123.2,123.24,4252.0,101.1387,101.1879,101.0813,101.1141,4252.0
2015-07-16 12:25:00,123.26,123.29,123.21,123.26,5178.0,101.1305,101.1551,101.0895,101.1305,5178.0
2015-07-16 12:30:00,123.26,123.28,123.22,123.24,5055.0,101.1305,101.1469,101.0977,101.1141,5055.0
2015-07-16 12:35:00,123.23,123.26,123.21,123.26,7039.0,101.1059,101.1305,101.0895,101.1305,7039.0
2015-07-16 12:40:00,123.28,123.29,123.27,123.29,3126.0,101.1469,101.1551,101.1387,101.1551,3126.0
2015-07-16 12:45:00,123.29,123.31,123.26,123.3,5641.0,101.1551,101.1715,101.1305,101.1633,5641.0
2015-07-16 12:50:00,123.29,123.29,123.24,123.24,5803.0,101.1551,101.1551,101.1141,101.1141,5803.0
2015-07-16 12:55:00,123.27,123.27,123.2,123.21,2903.0,101.1387,101.1387,101.0813,101.0895,2903.0
2015-07-16 13:00:00,123.17,123.18,123.13,123.13,2484.0,101.0567,101.0649,101.0239,101.0239,2484.0
2015-07-16 13:05:00,123.16,123.17,123.05,123.05,2214.0,101.0485,101.0567,100.9582,100.9582,2214.0
2015-07-16 13:10:00,123.02,123.11,123.01,123.09,2409.0,100.9336,101.0074,100.9254,100.991,2409.0
2015-07-16 13:15:00,123.1,123.1,122.98,122.98,7383.0,100.9992,100.9992,100.9008,100.9008,7383.0
2015-07-16 13:20:00,122.97,123.04,122.97,123.04,700.0,100.8926,100.95,100.8926,100.95,700.0
2015-07-16 13:25:00,123.04,123.12,123.04,123.07,6109.0,100.95,101.0156,100.95,100.9746,6109.0
2015-07-16 13:30:00,123.03,123.03,123.0,123.03,1784.0,100.9418,100.9418,100.9172,100.9418,1784.0
2015-07-16 13:35:00,123.06,123.06,123.0,123.02,1917.0,100.9664,100.9664,100.9172,100.9336,1917.0
2015-07-16 13:40:00,123.02,123.03,123.01,123.03,2569.0,100.9336,100.9418,100.9254,100.9418,2569.0
2015-07-16 13:45:00,123.03,123.2,123.03,123.2,4426.0,100.9418,101.0813,100.9418,101.0813,4426.0
2015-07-16 13:50:00,123.19,123.19,123.1,123.11,2667.0,101.0731,101.0731,100.9992,101.0074,2667.0
2015-07-16 13:55:00,123.08,123.17,123.08,123.14,4076.0,100.9828,101.0567,100.9828,101.0321,4076.0
2015-07-16 14:00:00,123.15,123.17,123.13,123.15,5175.0,101.0403,101.0567,101.0239,101.0403,5175.0
2015-07-16 14:05:00,123.17,123.22,123.17,123.2,8347.0,101.0567,101.0977,101.0567,101.0813,8347.0
2015-07-16 14:10:00,123.2,123.22,123.18,123.22,3072.0,101.0813,101.0977,101.0649,101.0977,3072.0
2015-07-16 14:15:00,123.23,123.25,123.21,123.22,3300.0,101.1059,101.1223,101.0895,101.0977,3300.0
2015-07-16 14:20:00,123.23,123.23,123.18,123.2,3552.0,101.1059,101.1059,101.0649,101.0813,3552.0
2015-07-16 14:25:00,123.17,123.2,123.17,123.2,2526.0,101.0567,101.0813,101.0567,101.0813,2526.0
2015-07-16 14:30:00,123.19,123.25,123.16,123.22,10148.0,101.0731,101.1223,101.0485,101.0977,10148.0
2015-07-16 14:35:00,123.22,123.22,123.18,123.18,2806.0,101.0977,101.0977,101.0649,101.0649,2806.0
2015-07-16 14:40:00,123.18,123.29,123.18,123.28,3256.0,101.0649,101.1551,101.0649,101.1469,3256.0
2015-07-16 14:45:00,123.29,123.3,123.25,123.27,3820.0,101.1551,101.1633,101.1223,101.1387,3820.0
2015-07-16 14:50:00,123.29,123.4,123.29,123.35,4500.0,101.1551,101.2454,101.1551,101.2044,4500.0
2015-07-16 14:55:00,123.33,123.34,123.29,123.33,1500.0,101.1879,101.1962,101.1551,101.1879,1500.0
2015-07-16 15:00:00,123.34,123.36,123.3,123.32,4009.0,101.1962,101.2126,101.1633,101.1797,4009.0
2015-07-16 15:05:00,123.3,123.34,123.29,123.33,3126.0,101.1633,101.1962,101.1551,101.1879,3126.0
2015-07-16 15:10:00,123.33,123.35,123.28,123.28,5166.0,101.1879,101.2044,101.1469,101.1469,5166.0
2015-07-16 15:15:00,123.27,123.37,123.27,123.33,8945.0,101.1387,101.2208,101.1387,101.1879,8945.0
2015-07-16 15:20:00,123.34,123.37,123.33,123.35,7308.0,101.1962,101.2208,101.1879,101.2044,7308.0
2015-07-16 15:25:00,123.34,123.34,123.27,123.34,5064.0,101.1962,101.1962,101.1387,101.1962,5064.0
2015-07-16 15:30:00,123.35,123.36,123.31,123.31,6657.0,101.2044,101.2126,101.1715,101.1715,6657.0
2015-07-16 15:35:00,123.31,123.36,123.31,123.34,8836.0,101.1715,101.2126,101.1715,101.1962,8836.0
2015-07-16 15:40:00,123.33,123.35,123.31,123.35,11005.0,101.1879,101.2044,101.1715,101.2044,11005.0
2015-07-16 15:45:00,123.36,123.5,123.33,123.5,7743.0,101.2126,101.3274,101.1879,101.3274,7743.0
2015-07-16 15:50:00,123.51,123.55,123.49,123.52,8826.0,101.3356,101.3684,101.3192,101.3438,8826.0
2015-07-16 15:55:00,123.52,123.54,123.43,123.48,16171.0,101.3438,101.3602,101.27,101.311,16171.0
2015-07-17 09:30:00,123.41,123.59,122.77,123.2,31739.0,101.2536,101.4013,100.7285,101.0813,31739.0
2015-07-17 09:35:00,123.42,123.42,123.11,123.2,2593.0,101.2618,101.2618,101.0074,101.0813,2593.0
2015-07-17 09:40:00,123.01,123.01,122.78,122.95,2250.0,100.9254,100.9254,100.7367,100.8762,2250.0
2015-07-17 09:45:00,122.95,123.42,122.9,123.26,32923.0,100.8762,101.2618,100.8351,101.1305,32923.0
2015-07-17 09:50:00,123.31,123.39,123.16,123.22,8325.0,101.1715,101.2372,101.0485,101.0977,8325.0
2015-07-17 09:55:00,123.22,123.43,123.15,123.36,10158.0,101.0977,101.27,101.0403,101.2126,10158.0
2015-07-17 10:00:00,123.35,123.5,123.27,123.37,10997.0,101.2044,101.3274,101.1387,101.2208,10997.0
2015-07-17 10:05:00,123.39,123.5,123.36,123.36,28554.0,101.2372,101.3274,101.2126,101.2126,28554.0
2015-07-17 10:10:00,123.39,123.49,123.34,123.39,14689.0,101.2372,101.3192,101.1962,101.2372,14689.0
2015-07-17 10:15:00,123.36,123.48,123.36,123.43,9400.0,101.2126,101.311,101.2126,101.27,9400.0
2015-07-17 10:20:00,123.4,123.42,123.34,123.4,5631.0,101.2454,101.2618,101.1962,101.2454,5631.0
2015-07-17 10:25:00,123.41,123.49,123.38,123.49,6690.0,101.2536,101.3192,101.229,101.3192,6690.0
2015-07-17 10:30:00,123.51,123.51,123.43,123.51,4137.0,101.3356,101.3356,101.27,101.3356,4137.0
2015-07-17 10:35:00,123.51,123.52,123.34,123.44,10707.0,101.3356,101.3438,101.1962,101.2782,10707.0
2015-07-17 10:40:00,123.44,123.5,123.43,123.43,3735.0,101.2782,101.3274,101.27,101.27,3735.0
2015-07-17 10:45:00,123.45,123.47,123.41,123.44,5069.0,101.2864,101.3028,101.2536,101.2782,5069.0
2015-07-17 10:50:00,123.45,123.5,123.41,123.45,31870.0,101.2864,101.3274,101.2536,101.2864,31870.0
2015-07-17 10:55:00,123.47,123.48,123.41,123.42,6137.0,101.3028,101.311,101.2536,101.2618,6137.0
2015-07-17 11:00:00,123.44,123.48,123.42,123.47,6170.0,101.2782,101.311,101.2618,101.3028,6170.0
2015-07-17 11:05:00,123.52,123.53,123.48,123.49,1900.0,101.3438,101.352,101.311,101.3192,1900.0
2015-07-17 11:10:00,123.51,123.58,123.4,123.42,5861.0,101.3356,101.3931,101.2454,101.2618,5861.0
2015-07-17 11:15:00,123.42,123.42,123.35,123.37,1026.0,101.2618,101.2618,101.2044,101.2208,1026.0
2015-07-17 11:20:00,123.38,123.38,123.22,123.22,2226.0,101.229,101.229,101.0977,101.0977,2226.0
2015-07-17 11:25:00,123.19,123.3,123.18,123.24,3080.0,101.0731,101.1633,101.0649,101.1141,3080.0
2015-07-17 11:30:00,123.24,123.31,123.24,123.31,2720.0,101.1141,101.1715,101.1141,101.1715,2720.0
2015-07-17 11:35:00,123.32,123.39,123.32,123.36,600.0,101.1797,101.2372,101.1797,101.2126,600.0
2015-07-17 11:40:00,123.36,123.39,123.36,123.38,2605.0,101.2126,101.2372,101.2126,101.229,2605.0
2015-07-17 11:45:00,123.37,123.39,123.33,123.33,1937.0,101.2208,101.2372,101.1879,101.1879,1937.0
2015-07-17 11:50:00,123.34,123.47,123.29,123.45,9502.0,101.1962,101.3028,101.1551,101.2864,9502.0
2015-07-17 11:55:00,123.44,123.46,123.36,123.46,5552.0,101.2782,101.2946,101.2126,101.2946,5552.0
2015-07-17 12:00:00,123.44,123.58,123.44,123.55,7525.0,101.2782,101.3931,101.2782,101.3684,7525.0
2015-07-17 12:05:00,123.55,123.62,123.54,123.62,2715.0,101.3684,101.4259,101.3602,101.4259,2715.0
2015-07-17 12:10:00,123.62,123.76,123.62,123.74,3129.0,101.4259,101.5407,101.4259,101.5243,3129.0
2015-07-17 12:15:00,123.73,123.77,123.73,123.76,4326.0,101.5161,101.549,101.5161,101.5407,4326.0
2015-07-17 12:20:00,123.76,123.76,123.73,123.75,4283.0,101.5407,101.5407,101.5161,101.5325,4283.0
2015-07-17 12:25:00,123.74,123.85,123.74,123.84,2726.0,101.5243,101.6146,101.5243,101.6064,2726.0
2015-07-17 12:30:00,123.84,123.88,123.83,123.87,4100.0,101.6064,101.6392,101.5982,101.631,4100.0
2015-07-17 12:35:00,123.88,123.88,123.84,123.85,3800.0,101.6392,101.6392,101.6064,101.6146,3800.0
2015-07-17 12:40:00,123.84,123.84,123.76,123.83,3686.0,101.6064,101.6064,101.5407,101.5982,3686.0
2015-07-17 12:45:00,123.82,123.92,123.82,123.89,1300.0,101.59,101.672,101.59,101.6474,1300.0
2015-07-17 12:50:00,123.91,124.0,123.9,123.99,5328.0,101.6638,101.7377,101.6556,101.7295,5328.0
2015-07-17 12:55:00,123.99,124.0,123.98,123.99,1700.0,101.7295,101.7377,101.7212,101.7295,1700.0
2015-07-17 13:00:00,124.01,124.03,123.97,124.0,5752.0,101.7459,101.7623,101.713,101.7377,5752.0
2015-07-17 13:05:00,124.0,124.04,123.92,123.94,2900.0,101.7377,101.7705,101.672,101.6884,2900.0
2015-07-17 13:10:00,123.97,123.99,123.89,123.89,4392.0,101.713,101.7295,101.6474,101.6474,4392.0
2015-07-17 13:15:00,123.9,123.91,123.83,123.86,2100.0,101.6556,101.6638,101.5982,101.6228,2100.0
2015-07-17 13:20:00,123.85,123.92,123.81,123.92,3226.0,101.6146,101.672,101.5818,101.672,3226.0
2015-07-17 13:25:00,123.93,123.94,123.9,123.9,3324.0,101.6802,101.6884,101.6556,101.6556,3324.0
2015-07-17 13:30:00,123.91,123.91,123.71,123.74,4720.0,101.6638,101.6638,101.4997,101.5243,4720.0
2015-07-17 13:35:00,123.76,123.8,123.76,123.8,2221.0,101.5407,101.5736,101.5407,101.5736,2221.0
2015-07-17 13:40:00,123.79,123.8,123.74,123.78,3705.0,101.5654,101.5736,101.5243,101.5572,3705.0
2015-07-17 13:45:00,123.79,123.89,123.79,123.88,3786.0,101.5654,101.6474,101.5654,101.6392,3786.0
2015-07-17 13:50:00,123.89,123.89,123.84,123.86,3045.0,101.6474,101.6474,101.6064,101.6228,3045.0
2015-07-17 13:55:00,123.85,123.88,123.82,123.82,2552.0,101.6146,101.6392,101.59,101.59,2552.0
2015-07-17 14:00:00,123.81,123.83,123.74,123.77,4779.0,101.5818,101.5982,101.5243,101.549,4779.0
2015-07-17 14:05:00,123.75,123.75,123.67,123.68,2100.0,101.5325,101.5325,101.4669,101.4751,2100.0
2015-07-17 14:10:00,123.71,123.71,123.59,123.62,6028.0,101.4997,101.4997,101.4013,101.4259,6028.0
2015-07-17 14:15:00,123.63,123.72,123.6,123.72,2326.0,101.4341,101.5079,101.4095,101.5079,2326.0
2015-07-17 14:20:00,123.72,123.81,123.72,123.81,2351.0,101.5079,101.5818,101.5079,101.5818,2351.0
2015-07-17 14:25:00,123.83,123.89,123.83,123.86,3200.0,101.5982,101.6474,101.5982,101.6228,3200.0
2015-07-17 14:30:00,123.86,123.93,123.84,123.93,4863.0,101.6228,101.6802,101.6064,101.6802,4863.0
2015-07-17 14:35:00,123.95,124.03,123.91,124.03,7802.0,101.6966,101.7623,101.6638,101.7623,7802.0
2015-07-17 14:40:00,124.01,124.06,123.99,124.01,7243.0,101.7459,101.7869,101.7295,101.7459,7243.0
2015-07-17 14:45:00,124.03,124.07,124.0,124.05,4857.0,101.7623,101.7951,101.7377,101.7787,4857.0
2015-07-17 14:50:00,124.04,124.05,124.03,124.03,1900.0,101.7705,101.7787,101.7623,101.7623,1900.0
2015-07-17 14:55:00,124.03,124.03,123.96,123.97,5500.0,101.7623,101.7623,101.7048,101.713,5500.0
2015-07-17 15:00:00,123.97,123.99,123.92,123.97,8946.0,101.713,101.7295,101.672,101.713,8946.0
2015-07-17 15:05:00,123.97,123.97,123.85,123.85,4754.0,101.713,101.713,101.6146,101.6146,4754.0
2015-07-17 15:10:00,123.85,123.89,123.83,123.86,6703.0,101.6146,101.6474,101.5982,101.6228,6703.0
2015-07-17 15:15:00,123.87,123.9,123.82,123.84,7028.0,101.631,101.6556,101.59,101.6064,7028.0
2015-07-17 15:20:00,123.87,123.89,123.83,123.89,5326.0,101.631,101.6474,101.5982,101.6474,5326.0
2015-07-17 15:25:00,123.88,123.91,123.83,123.9,7537.0,101.6392,101.6638,101.5982,101.6556,7537.0
2015-07-17 15:30:00,123.89,123.91,123.85,123.88,8347.0,101.6474,101.6638,101.6146,101.6392,8347.0
2015-07-17 15:35:00,123.87,123.91,123.87,123.89,10543.0,101.631,101.6638,101.631,101.6474,10543.0
2015-07-17 15:40:00,123.89,123.89,123.78,123.81,8450.0,101.6474,101.6474,101.5572,101.5818,8450.0
2015-07-17 15:45:00,123.81,123.81,123.74,123.8,9111.0,101.5818,101.5818,101.5243,101.5736,9111.0
2015-07-17 15:50:00,123.81,123.84,123.77,123.8,11938.0,101.5818,101.6064,101.549,101.5736,11938.0
2015-07-17 15:55:00,123.8,123.81,123.7,123.75,24058.0,101.5736,101.5818,101.4915,101.5325,24058.0
2015-07-20 09:30:00,123.56,123.89,123.22,123.4,14161.0,101.3767,101.6474,101.0977,101.2454,14161.0
2015-07-20 09:35:00,123.23,123.52,123.21,123.37,5685.0,101.1059,101.3438,101.0895,101.2208,5685.0
2015-07-20 09:40:00,123.54,123.54,123.3,123.38,4200.0,101.3602,101.3602,101.1633,101.229,4200.0
2015-07-20 09:45:00,123.33,123.33,122.8,122.98,10674.0,101.1879,101.1879,100.7531,100.9008,10674.0
2015-07-20 09:50:00,123.01,123.29,122.96,123.29,4364.0,100.9254,101.1551,100.8844,101.1551,4364.0
2015-07-20 09:55:00,123.2,123.2,122.65,122.67,13716.0,101.0813,101.0813,100.63,100.6464,13716.0
2015-07-20 10:00:00,122.67,122.75,122.56,122.56,7566.0,100.6464,100.7121,100.5562,100.5562,7566.0
2015-07-20 10:05:00,122.62,122.87,122.58,122.87,6335.0,100.6054,100.8105,100.5726,100.8105,6335.0
2015-07-20 10:10:00,122.96,123.11,122.95,123.08,1899.0,100.8844,101.0074,100.8762,100.9828,1899.0
2015-07-20 10:15:00,123.12,123.34,123.08,123.33,2865.0,101.0156,101.1962,100.9828,101.1879,2865.0
2015-07-20 10:20:00,123.3,123.3,123.06,123.22,7422.0,101.1633,101.1633,100.9664,101.0977,7422.0
2015-07-20 10:25:00,123.16,123.22,123.1,123.1,11900.0,101.0485,101.0977,100.9992,100.9992,11900.0
2015-07-20 10:30:00,123.08,123.11,123.0,123.04,4240.0,100.9828,101.0074,100.9172,100.95,4240.0
2015-07-20 10:35:00,123.01,123.01,122.78,122.8,12110.0,100.9254,100.9254,100.7367,100.7531,12110.0
2015-07-20 10:40:00,122.83,122.84,122.64,122.64,3711.0,100.7777,100.7859,100.6218,100.6218,3711.0
2015-07-20 10:45:00,122.67,122.89,122.67,122.84,5926.0,100.6464,100.8269,100.6464,100.7859,5926.0
2015-07-20 10:50:00,122.85,123.01,122.83,123.01,4026.0,100.7941,100.9254,100.7777,100.9254,4026.0
2015-07-20 10:55:00,123.06,123.07,122.96,123.02,2900.0,100.9664,100.9746,100.8844,100.9336,2900.0
2015-07-20 11:00:00,123.18,123.25,123.17,123.2,2203.0,101.0649,101.1223,101.0567,101.0813,2203.0
2015-07-20 11:05:00,123.24,123.38,123.24,123.38,1926.0,101.1141,101.229,101.1141,101.229,1926.0
2015-07-20 11:10:00,123.3,123.42,123.3,123.42,926.0,101.1633,101.2618,101.1633,101.2618,926.0
2015-07-20 11:15:00,123.42,123.47,123.36,123.36,2611.0,101.2618,101.3028,101.2126,101.2126,2611.0
2015-07-20 11:20:00,123.28,123.31,123.24,123.28,1869.0,101.1469,101.1715,101.1141,101.1469,1869.0
2015-07-20 11:25:00,123.35,123.36,123.18,123.18,2298.0,101.2044,101.2126,101.0649,101.0649,2298.0
2015-07-20 11:30:00,123.18,123.22,123.13,123.13,700.0,101.0649,101.0977,101.0239,101.0239,700.0
2015-07-20 11:35:00,123.1,123.13,123.1,123.13,358.0,100.9992,101.0239,100.9992,101.0239,358.0
2015-07-20 11:40:00,123.2,123.2,123.11,123.14,6350.0,101.0813,101.0813,101.0074,101.0321,6350.0
2015-07-20 11:45:00,123.18,123.29,123.18,123.28,4512.0,101.0649,101.1551,101.0649,101.1469,4512.0
2015-07-20 11:50:00,123.29,123.36,123.29,123.36,700.0,101.1551,101.2126,101.1551,101.2126,700.0
2015-07-20 11:55:00,123.35,123.39,123.35,123.39,600.0,101.2044,101.2372,101.2044,101.2372,600.0
2015-07-20 12:00:00,123.38,123.41,123.36,123.41,495.0,101.229,101.2536,101.2126,101.2536,495.0
2015-07-20 12:05:00,123.38,123.39,123.31,123.37,1200.0,101.229,101.2372,101.1715,101.2208,1200.0
2015-07-20 12:10:00,123.33,123.37,123.33,123.37,500.0,101.1879,101.2208,101.1879,101.2208,500.0
2015-07-20 12:15:00,123.37,123.37,123.34,123.34,2485.0,101.2208,101.2208,101.1962,101.1962,2485.0
2015-07-20 12:20:00,123.36,123.43,123.22,123.33,110255.0,101.2126,101.27,101.0977,101.1879,110255.0
2015-07-20 12:25:00,123.34,123.37,123.32,123.35,1643.0,101.1962,101.2208,101.1797,101.2044,1643.0
2015-07-20 12:30:00,123.38,123.49,123.36,123.49,1000.0,101.229,101.3192,101.2126,101.3192,1000.0
2015-07-20 12:35:00,123.51,123.58,123.49,123.58,800.0,101.3356,101.3931,101.3192,101.3931,800.0
2015-07-20 12:40:00,123.61,123.62,123.61,123.62,200.0,101.4177,101.4259,101.4177,101.4259,200.0
2015-07-20 12:45:00,123.67,123.75,123.67,123.71,3600.0,101.4669,101.5325,101.4669,101.4997,3600.0
2015-07-20 12:50:00,123.71,123.8,123.7,123.8,4352.0,101.4997,101.5736,101.4915,101.5736,4352.0
2015-07-20 12:55:00,123.81,123.83,123.76,123.76,8444.0,101.5818,101.5982,101.5407,101.5407,8444.0
2015-07-20 13:00:00,123.78,123.79,123.77,123.78,633.0,101.5572,101.5654,101.549,101.5572,633.0
2015-07-20 13:05:00,123.81,123.82,123.78,123.78,1446.0,101.5818,101.59,101.5572,101.5572,1446.0
2015-07-20 13:10:00,123.76,123.76,123.69,123.7,700.0,101.5407,101.5407,101.4833,101.4915,700.0
2015-07-20 13:15:00,123.7,123.7,123.59,123.59,3158.0,101.4915,101.4915,101.4013,101.4013,3158.0
2015-07-20 13:20:00,123.62,123.69,123.62,123.66,1005.0,101.4259,101.4833,101.4259,101.4587,1005.0
2015-07-20 13:25:00,123.67,123.69,123.66,123.66,1500.0,101.4669,101.4833,101.4587,101.4587,1500.0
2015-07-20 13:30:00,123.67,123.67,123.6,123.62,3126.0,101.4669,101.4669,101.4095,101.4259,3126.0
2015-07-20 13:35:00,123.66,123.72,123.63,123.63,2500.0,101.4587,101.5079,101.4341,101.4341,2500.0
2015-07-20 13:40:00,123.59,123.69,123.59,123.69,1143.0,101.4013,101.4833,101.4013,101.4833,1143.0
2015-07-20 13:45:00,123.64,123.66,123.56,123.57,600.0,101.4423,101.4587,101.3767,101.3849,600.0
2015-07-20 13:50:00,123.59,123.59,123.54,123.54,1700.0,101.4013,101.4013,101.3602,101.3602,1700.0
2015-07-20 13:55:00,123.54,123.56,123.47,123.56,20693.0,101.3602,101.3767,101.3028,101.3767,20693.0
2015-07-20 14:00:00,123.6,123.61,123.6,123.61,300.0,101.4095,101.4177,101.4095,101.4177,300.0
2015-07-20 14:05:00,123.63,123.66,123.6,123.64,904.0,101.4341,101.4587,101.4095,101.4423,904.0
2015-07-20 14:10:00,123.6,123.61,123.55,123.58,1370.0,101.4095,101.4177,101.3684,101.3931,1370.0
2015-07-20 14:15:00,123.56,123.56,123.48,123.48,2803.0,101.3767,101.3767,101.311,101.311,2803.0
2015-07-20 14:20:00,123.49,123.51,123.47,123.51,1133.0,101.3192,101.3356,101.3028,101.3356,1133.0
2015-07-20 14:25:00,123.52,123.67,123.52,123.67,2631.0,101.3438,101.4669,101.3438,101.4669,2631.0
2015-07-20 14:30:00,123.68,123.72,123.65,123.67,3224.0,101.4751,101.5079,101.4505,101.4669,3224.0
2015-07-20 14:35:00,123.65,123.65,123.6,123.62,1426.0,101.4505,101.4505,101.4095,101.4259,1426.0
2015-07-20 14:40:00,123.61,123.61,123.55,123.55,989.0,101.4177,101.4177,101.3684,101.3684,989.0
2015-07-20 14:45:00,123.54,123.58,123.53,123.58,3126.0,101.3602,101.3931,101.352,101.3931,3126.0
2015-07-20 14:50:00,123.58,123.6,123.53,123.6,2500.0,101.3931,101.4095,101.352,101.4095,2500.0
2015-07-20 14:55:00,123.61,123.61,123.51,123.53,1632.0,101.4177,101.4177,101.3356,101.352,1632.0
2015-07-20 15:00:00,123.51,123.57,123.51,123.57,2852.0,101.3356,101.3849,101.3356,101.3849,2852.0
2015-07-20 15:05:00,123.56,123.67,123.54,123.67,6471.0,101.3767,101.4669,101.3602,101.4669,6471.0
2015-07-20 15:10:00,123.7,123.74,123.69,123.72,3389.0,101.4915,101.5243,101.4833,101.5079,3389.0
2015-07-20 15:15:00,123.72,123.72,123.61,123.61,3400.0,101.5079,101.5079,101.4177,101.4177,3400.0
2015-07-20 15:20:00,123.62,123.71,123.56,123.56,4400.0,101.4259,101.4997,101.3767,101.3767,4400.0
2015-07-20 15:25:00,123.58,123.62,123.56,123.59,7699.0,101.3931,101.4259,101.3767,101.4013,7699.0
2015-07-20 15:30:00,123.59,123.61,123.54,123.54,8197.0,101.4013,101.4177,101.3602,101.3602,8197.0
2015-07-20 15:35:00,123.55,123.58,123.43,123.45,8517.0,101.3684,101.3931,101.27,101.2864,8517.0
2015-07-20 15:40:00,123.43,123.47,123.27,123.34,8868.0,101.27,101.3028,101.1387,101.1962,8868.0
2015-07-20 15:45:00,123.3,123.37,123.29,123.33,9227.0,101.1633,101.2208,101.1551,101.1879,9227.0
2015-07-20 15:50:00,123.32,123.33,123.21,123.23,17626.0,101.1797,101.1879,101.0895,101.1059,17626.0
2015-07-20 15:55:00,123.24,123.42,123.22,123.36,55248.0,101.1141,101.2618,101.0977,101.2126,55248.0
2015-07-21 09:30:00,123.14,123.32,122.14,122.14,13633.0,101.0321,101.1797,100.2116,100.2116,13633.0
2015-07-21 09:35:00,122.3,122.3,120.69,121.18,47279.0,100.3429,100.3429,99.0219,99.4239,47279.0
2015-07-21 09:40:00,121.28,121.7,121.18,121.41,22573.0,99.506,99.8506,99.4239,99.6127,22573.0
2015-07-21 09:45:00,121.43,121.44,120.85,120.88,16705.0,99.6291,99.6373,99.1532,99.1778,16705.0
2015-07-21 09:50:00,120.87,120.94,120.14,120.41,40845.0,99.1696,99.227,98.5707,98.7922,40845.0
2015-07-21 09:55:00,120.42,120.79,120.42,120.49,6543.0,98.8004,99.104,98.8004,98.8578,6543.0
2015-07-21 10:00:00,120.54,121.0,120.52,121.0,13533.0,98.8988,99.2763,98.8824,99.2763,13533.0
2015-07-21 10:05:00,120.98,121.05,120.87,120.92,10373.0,99.2599,99.3173,99.1696,99.2106,10373.0
2015-07-21 10:10:00,120.98,120.99,120.78,120.82,23505.0,99.2599,99.2681,99.0958,99.1286,23505.0
2015-07-21 10:15:00,120.83,120.84,120.68,120.8,25398.0,99.1368,99.145,99.0137,99.1122,25398.0
2015-07-21 10:20:00,120.81,120.94,120.63,120.91,27845.0,99.1204,99.227,98.9727,99.2024,27845.0
2015-07-21 10:25:00,120.94,121.12,120.89,121.09,8418.0,99.227,99.3747,99.186,99.3501,8418.0
2015-07-21 10:30:00,121.06,121.09,120.68,120.84,21893.0,99.3255,99.3501,99.0137,99.145,21893.0
2015-07-21 10:35:00,120.84,121.08,120.83,121.02,13831.0,99.145,99.3419,99.1368,99.2927,13831.0
2015-07-21 10:40:00,121.06,121.06,120.9,120.9,3249.0,99.3255,99.3255,99.1942,99.1942,3249.0
2015-07-21 10:45:00,120.9,120.93,120.76,120.83,6604.0,99.1942,99.2188,99.0794,99.1368,6604.0
2015-07-21 10:50:00,120.82,120.82,120.73,120.74,3341.0,99.1286,99.1286,99.0547,99.0629,3341.0
2015-07-21 10:55:00,120.75,120.95,120.74,120.9,4221.0,99.0711,99.2352,99.0629,99.1942,4221.0
2015-07-21 11:00:00,120.94,120.96,120.87,120.92,9039.0,99.227,99.2434,99.1696,99.2106,9039.0
2015-07-21 11:05:00,120.92,120.92,120.57,120.57,13178.0,99.2106,99.2106,98.9235,98.9235,13178.0
2015-07-21 11:10:00,120.59,120.85,120.53,120.81,10131.0,98.9399,99.1532,98.8906,99.1204,10131.0
2015-07-21 11:15:00,120.79,120.93,120.79,120.8,5500.0,99.104,99.2188,99.104,99.1122,5500.0
2015-07-21 11:20:00,120.8,120.82,120.74,120.79,3400.0,99.1122,99.1286,99.0629,99.104,3400.0
2015-07-21 11:25:00,120.81,120.93,120.73,120.93,4720.0,99.1204,99.2188,99.0547,99.2188,4720.0
2015-07-21 11:30:00,120.89,121.0,120.85,120.95,6901.0,99.186,99.2763,99.1532,99.2352,6901.0
2015-07-21 11:35:00,120.98,120.98,120.88,120.94,3378.0,99.2599,99.2599,99.1778,99.227,3378.0
2015-07-21 11:40:00,120.93,121.0,120.92,120.95,4300.0,99.2188,99.2763,99.2106,99.2352,4300.0
2015-07-21 11:45:00,121.0,121.0,120.89,120.94,5300.0,99.2763,99.2763,99.186,99.227,5300.0
2015-07-21 11:50:00,120.95,120.95,120.87,120.94,2842.0,99.2352,99.2352,99.1696,99.227,2842.0
2015-07-21 11:55:00,120.96,120.99,120.89,120.99,4078.0,99.2434,99.2681,99.186,99.2681,4078.0
2015-07-21 12:00:00,121.0,121.0,120.87,120.95,2990.0,99.2763,99.2763,99.1696,99.2352,2990.0
2015-07-21 12:05:00,120.97,121.0,120.92,120.97,4995.0,99.2516,99.2763,99.2106,99.2516,4995.0
2015-07-21 12:10:00,120.99,121.0,120.92,120.96,5334.0,99.2681,99.2763,99.2106,99.2434,5334.0
2015-07-21 12:15:00,120.96,120.96,120.91,120.94,2544.0,99.2434,99.2434,99.2024,99.227,2544.0
2015-07-21 12:20:00,120.92,121.0,120.91,120.94,6600.0,99.2106,99.2763,99.2024,99.227,6600.0
2015-07-21 12:25:00,120.95,120.98,120.94,120.98,3292.0,99.2352,99.2599,99.227,99.2599,3292.0
2015-07-21 12:30:00,121.0,121.04,120.95,120.95,4645.0,99.2763,99.3091,99.2352,99.2352,4645.0
2015-07-21 12:35:00,120.97,120.98,120.96,120.98,1900.0,99.2516,99.2599,99.2434,99.2599,1900.0
2015-07-21 12:40:00,120.99,121.0,120.88,120.97,16468.0,99.2681,99.2763,99.1778,99.2516,16468.0
2015-07-21 12:45:00,121.0,121.0,120.94,120.94,3801.0,99.2763,99.2763,99.227,99.227,3801.0
2015-07-21 12:50:00,120.96,121.03,120.92,120.99,4700.0,99.2434,99.3009,99.2106,99.2681,4700.0
2015-07-21 12:55:00,121.0,121.02,120.97,121.01,2367.0,99.2763,99.2927,99.2516,99.2845,2367.0
2015-07-21 13:00:00,121.0,121.01,120.92,120.93,3390.0,99.2763,99.2845,99.2106,99.2188,3390.0
2015-07-21 13:05:00,120.94,120.97,120.87,120.96,5399.0,99.227,99.2516,99.1696,99.2434,5399.0
2015-07-21 13:10:00,120.89,120.92,120.87,120.88,3541.0,99.186,99.2106,99.1696,99.1778,3541.0
2015-07-21 13:15:00,120.93,120.93,120.92,120.92,800.0,99.2188,99.2188,99.2106,99.2106,800.0
2015-07-21 13:20:00,120.9,120.9,120.75,120.76,6305.0,99.1942,99.1942,99.0711,99.0794,6305.0
2015-07-21 13:25:00,120.74,120.75,120.67,120.72,4593.0,99.0629,99.0711,99.0055,99.0465,4593.0
2015-07-21 13:30:00,120.71,120.72,120.63,120.7,3300.0,99.0383,99.0465,98.9727,99.0301,3300.0
2015-07-21 13:35:00,120.68,120.8,120.68,120.8,4460.0,99.0137,99.1122,99.0137,99.1122,4460.0
2015-07-21 13:40:00,120.81,120.81,120.75,120.75,6028.0,99.1204,99.1204,99.0711,99.0711,6028.0
2015-07-21 13:45:00,120.77,120.87,120.72,120.72,11917.0,99.0876,99.1696,99.0465,99.0465,11917.0
2015-07-21 13:50:00,120.78,120.87,120.78,120.86,5702.0,99.0958,99.1696,99.0958,99.1614,5702.0
2015-07-21 13:55:00,120.87,120.94,120.87,120.91,1988.0,99.1696,99.227,99.1696,99.2024,1988.0
2015-07-21 14:00:00,120.91,120.91,120.78,120.82,5559.0,99.2024,99.2024,99.0958,99.1286,5559.0
2015-07-21 14:05:00,120.82,120.85,120.73,120.75,4969.0,99.1286,99.1532,99.0547,99.0711,4969.0
2015-07-21 14:10:00,120.72,120.73,120.65,120.69,5102.0,99.0465,99.0547,98.9891,99.0219,5102.0
2015-07-21 14:15:00,120.71,120.71,120.51,120.53,9617.0,99.0383,99.0383,98.8742,98.8906,9617.0
2015-07-21 14:20:00,120.55,120.68,120.54,120.65,5377.0,98.9071,99.0137,98.8988,98.9891,5377.0
2015-07-21 14:25:00,120.67,120.69,120.61,120.67,9393.0,99.0055,99.0219,98.9563,99.0055,9393.0
2015-07-21 14:30:00,120.69,120.69,120.44,120.44,12754.0,99.0219,99.0219,98.8168,98.8168,12754.0
2015-07-21 14:35:00,120.47,120.5,120.37,120.42,14006.0,98.8414,98.866,98.7594,98.8004,14006.0
2015-07-21 14:40:00,120.46,120.5,120.45,120.48,2100.0,98.8332,98.866,98.825,98.8496,2100.0
2015-07-21 14:45:00,120.48,120.56,120.48,120.52,6293.0,98.8496,98.9153,98.8496,98.8824,6293.0
2015-07-21 14:50:00,120.51,120.51,120.34,120.34,7545.0,98.8742,98.8742,98.7348,98.7348,7545.0
2015-07-21 14:55:00,120.34,120.39,120.29,120.36,6627.0,98.7348,98.7758,98.6937,98.7512,6627.0
2015-07-21 15:00:00,120.33,120.46,120.32,120.36,8837.0,98.7266,98.8332,98.7183,98.7512,8837.0
2015-07-21 15:05:00,120.41,120.51,120.38,120.51,4409.0,98.7922,98.8742,98.7676,98.8742,4409.0
2015-07-21 15:10:00,120.53,120.68,120.51,120.67,12645.0,98.8906,99.0137,98.8742,99.0055,12645.0
2015-07-21 15:15:00,120.68,120.79,120.46,120.46,34087.0,99.0137,99.104,98.8332,98.8332,34087.0
2015-07-21 15:20:00,120.46,120.59,120.46,120.56,8584.0,98.8332,98.9399,98.8332,98.9153,8584.0
2015-07-21 15:25:00,120.54,120.61,120.45,120.58,7877.0,98.8988,98.9563,98.825,98.9317,7877.0
2015-07-21 15:30:00,120.6,120.83,120.59,120.83,11085.0,98.9481,99.1368,98.9399,99.1368,11085.0
2015-07-21 15:35:00,120.81,120.92,120.78,120.9,18345.0,99.1204,99.2106,99.0958,99.1942,18345.0
2015-07-21 15:40:00,120.89,120.93,120.79,120.86,13163.0,99.186,99.2188,99.104,99.1614,13163.0
2015-07-21 15:45:00,120.86,120.9,120.79,120.89,27884.0,99.1614,99.1942,99.104,99.186,27884.0
2015-07-21 15:50:00,120.89,120.92,120.86,120.86,20062.0,99.186,99.2106,99.1614,99.1614,20062.0
2015-07-21 15:55:00,120.84,120.9,120.68,120.81,59571.0,99.145,99.1942,99.0137,99.1204,59571.0
2015-07-22 09:30:00,120.51,120.89,120.49,120.76,10900.0,98.8742,99.186,98.8578,99.0794,10900.0
2015-07-22 09:35:00,120.76,120.76,120.38,120.43,7000.0,99.0794,99.0794,98.7676,98.8086,7000.0
2015-07-22 09:40:00,120.57,120.83,120.51,120.73,6595.0,98.9235,99.1368,98.8742,99.0547,6595.0
2015-07-22 09:45:00,120.73,120.76,120.49,120.49,5488.0,99.0547,99.0794,98.8578,98.8578,5488.0
2015-07-22 09:50:00,120.57,120.64,120.38,120.5,14203.0,98.9235,98.9809,98.7676,98.866,14203.0
2015-07-22 09:55:00,120.53,120.65,120.49,120.6,5689.0,98.8906,98.9891,98.8578,98.9481,5689.0
2015-07-22 10:00:00,120.74,120.79,120.6,120.7,4110.0,99.0629,99.104,98.9481,99.0301,4110.0
2015-07-22 10:05:00,120.79,120.84,120.75,120.81,16561.0,99.104,99.145,99.0711,99.1204,16561.0
2015-07-22 10:10:00,120.81,121.07,120.8,121.0,24595.0,99.1204,99.3337,99.1122,99.2763,24595.0
2015-07-22 10:15:00,120.99,121.11,120.99,121.11,4866.0,99.2681,99.3665,99.2681,99.3665,4866.0
2015-07-22 10:20:00,121.09,121.17,121.0,121.0,5992.0,99.3501,99.4157,99.2763,99.2763,5992.0
2015-07-22 10:25:00,121.0,121.05,120.96,121.02,3862.0,99.2763,99.3173,99.2434,99.2927,3862.0
2015-07-22 10:30:00,121.03,121.05,120.92,120.92,5859.0,99.3009,99.3173,99.2106,99.2106,5859.0
2015-07-22 10:35:00,120.92,120.93,120.77,120.84,3974.0,99.2106,99.2188,99.0876,99.145,3974.0
2015-07-22 10:40:00,120.8,120.89,120.66,120.66,4300.0,99.1122,99.186,98.9973,98.9973,4300.0
2015-07-22 10:45:00,120.72,120.73,120.67,120.73,2100.0,99.0465,99.0547,99.0055,99.0547,2100.0
2015-07-22 10:50:00,120.71,120.8,120.71,120.8,3009.0,99.0383,99.1122,99.0383,99.1122,3009.0
2015-07-22 10:55:00,120.82,120.94,120.82,120.91,3700.0,99.1286,99.227,99.1286,99.2024,3700.0
2015-07-22 11:00:00,120.9,120.9,120.82,120.83,1932.0,99.1942,99.1942,99.1286,99.1368,1932.0
2015-07-22 11:05:00,120.87,120.94,120.86,120.92,6195.0,99.1696,99.227,99.1614,99.2106,6195.0
2015-07-22 11:10:00,120.9,121.0,120.87,121.0,4900.0,99.1942,99.2763,99.1696,99.2763,4900.0
2015-07-22 11:15:00,120.98,121.06,120.96,121.02,8864.0,99.2599,99.3255,99.2434,99.2927,8864.0
2015-07-22 11:20:00,121.04,121.04,120.96,120.99,4447.0,99.3091,99.3091,99.2434,99.2681,4447.0
2015-07-22 11:25:00,120.98,121.01,120.89,120.94,4075.0,99.2599,99.2845,99.186,99.227,4075.0
2015-07-22 11:30:00,120.97,121.05,120.97,121.02,2147.0,99.2516,99.3173,99.2516,99.2927,2147.0
2015-07-22 11:35:00,121.0,121.03,120.96,120.99,5300.0,99.2763,99.3009,99.2434,99.2681,5300.0
2015-07-22 11:40:00,121.02,121.05,120.97,120.97,3914.0,99.2927,99.3173,99.2516,99.2516,3914.0
2015-07-22 11:45:00,120.98,121.05,120.97,121.01,4069.0,99.2599,99.3173,99.2516,99.2845,4069.0
2015-07-22 11:50:00,121.01,121.09,121.01,121.09,1973.0,99.2845,99.3501,99.2845,99.3501,1973.0
2015-07-22 11:55:00,121.07,121.13,121.02,121.1,11229.0,99.3337,99.3829,99.2927,99.3583,11229.0
2015-07-22 12:00:00,121.11,121.33,121.02,121.29,26669.0,99.3665,99.547,99.2927,99.5142,26669.0
2015-07-22 12:05:00,121.3,121.3,121.13,121.19,5950.0,99.5224,99.5224,99.3829,99.4322,5950.0
2015-07-22 12:10:00,121.18,121.2,121.11,121.11,5007.0,99.4239,99.4404,99.3665,99.3665,5007.0
2015-07-22 12:15:00,121.1,121.12,121.01,121.07,4344.0,99.3583,99.3747,99.2845,99.3337,4344.0
2015-07-22 12:20:00,121.08,121.13,121.03,121.05,14575.0,99.3419,99.3829,99.3009,99.3173,14575.0
2015-07-22 12:25:00,121.05,121.06,121.01,121.01,1100.0,99.3173,99.3255,99.2845,99.2845,1100.0
2015-07-22 12:30:00,121.0,121.0,120.87,120.91,2218.0,99.2763,99.2763,99.1696,99.2024,2218.0
2015-07-22 12:35:00,120.91,120.97,120.89,120.97,4316.0,99.2024,99.2516,99.186,99.2516,4316.0
2015-07-22 12:40:00,120.92,120.99,120.9,120.94,3405.0,99.2106,99.2681,99.1942,99.227,3405.0
2015-07-22 12:45:00,120.94,120.98,120.92,120.94,2400.0,99.227,99.2599,99.2106,99.227,2400.0
2015-07-22 12:50:00,120.98,121.05,120.96,121.0,2700.0,99.2599,99.3173,99.2434,99.2763,2700.0
2015-07-22 12:55:00,120.99,121.03,120.93,120.94,4305.0,99.2681,99.3009,99.2188,99.227,4305.0
2015-07-22 13:00:00,120.94,120.98,120.94,120.96,1400.0,99.227,99.2599,99.227,99.2434,1400.0
2015-07-22 13:05:00,120.95,120.95,120.78,120.82,8799.0,99.2352,99.2352,99.0958,99.1286,8799.0
2015-07-22 13:10:00,120.82,120.82,120.67,120.69,5124.0,99.1286,99.1286,99.0055,99.0219,5124.0
2015-07-22 13:15:00,120.67,120.73,120.67,120.71,1868.0,99.0055,99.0547,99.0055,99.0383,1868.0
2015-07-22 13:20:00,120.71,120.79,120.7,120.74,3237.0,99.0383,99.104,99.0301,99.0629,3237.0
2015-07-22 13:25:00,120.73,120.75,120.71,120.75,2820.0,99.0547,99.0711,99.0383,99.0711,2820.0
2015-07-22 13:30:00,120.73,120.75,120.65,120.65,3600.0,99.0547,99.0711,98.9891,98.9891,3600.0
2015-07-22 13:35:00,120.67,120.68,120.61,120.65,4665.0,99.0055,99.0137,98.9563,98.9891,4665.0
2015-07-22 13:40:00,120.65,120.7,120.64,120.69,2339.0,98.9891,99.0301,98.9809,99.0219,2339.0
2015-07-22 13:45:00,120.68,120.69,120.65,120.65,2900.0,99.0137,99.0219,98.9891,98.9891,2900.0
2015-07-22 13:50:00,120.64,120.66,120.62,120.64,4137.0,98.9809,98.9973,98.9645,98.9809,4137.0
2015-07-22 13:55:00,120.62,120.63,120.59,120.6,2537.0,98.9645,98.9727,98.9399,98.9481,2537.0
2015-07-22 14:00:00,120.58,120.61,120.58,120.58,3183.0,98.9317,98.9563,98.9317,98.9317,3183.0
2015-07-22 14:05:00,120.57,120.6,120.49,120.54,13400.0,98.9235,98.9481,98.8578,98.8988,13400.0
2015-07-22 14:10:00,120.56,120.58,120.5,120.52,9960.0,98.9153,98.9317,98.866,98.8824,9960.0
2015-07-22 14:15:00,120.5,120.55,120.48,120.53,8221.0,98.866,98.9071,98.8496,98.8906,8221.0
2015-07-22 14:20:00,120.53,120.57,120.43,120.52,31691.0,98.8906,98.9235,98.8086,98.8824,31691.0
2015-07-22 14:25:00,120.51,120.53,120.48,120.51,4861.0,98.8742,98.8906,98.8496,98.8742,4861.0
2015-07-22 14:30:00,120.52,120.63,120.47,120.56,20136.0,98.8824,98.9727,98.8414,98.9153,20136.0
2015-07-22 14:35:00,120.55,120.66,120.51,120.6,22198.0,98.9071,98.9973,98.8742,98.9481,22198.0
2015-07-22 14:40:00,120.6,120.62,120.46,120.5,18420.0,98.9481,98.9645,98.8332,98.866,18420.0
2015-07-22 14:45:00,120.5,120.58,120.5,120.53,5422.0,98.866,98.9317,98.866,98.8906,5422.0
2015-07-22 14:50:00,120.54,120.57,120.42,120.53,14876.0,98.8988,98.9235,98.8004,98.8906,14876.0
2015-07-22 14:55:00,120.53,120.56,120.48,120.56,9200.0,98.8906,98.9153,98.8496,98.9153,9200.0
2015-07-22 15:00:00,120.54,120.67,120.48,120.63,25418.0,98.8988,99.0055,98.8496,98.9727,25418.0
2015-07-22 15:05:00,120.64,120.65,120.49,120.65,13350.0,98.9809,98.9891,98.8578,98.9891,13350.0
2015-07-22 15:10:00,120.63,120.63,120.56,120.59,3600.0,98.9727,98.9727,98.9153,98.9399,3600.0
2015-07-22 15:15:00,120.58,120.59,120.49,120.58,6414.0,98.9317,98.9399,98.8578,98.9317,6414.0
2015-07-22 15:20:00,120.57,120.6,120.46,120.47,13896.0,98.9235,98.9481,98.8332,98.8414,13896.0
2015-07-22 15:25:00,120.5,120.54,120.46,120.48,7345.0,98.866,98.8988,98.8332,98.8496,7345.0
2015-07-22 15:30:00,120.47,120.47,120.36,120.43,7128.0,98.8414,98.8414,98.7512,98.8086,7128.0
2015-07-22 15:35:00,120.41,120.46,120.38,120.38,7700.0,98.7922,98.8332,98.7676,98.7676,7700.0
2015-07-22 15:40:00,120.38,120.38,120.3,120.34,18010.0,98.7676,98.7676,98.7019,98.7348,18010.0
2015-07-22 15:45:00,120.33,120.33,120.2,120.27,23506.0,98.7266,98.7266,98.6199,98.6773,23506.0
2015-07-22 15:50:00,120.28,120.32,120.19,120.21,35066.0,98.6855,98.7183,98.6117,98.6281,35066.0
2015-07-22 15:55:00,120.2,120.33,120.16,120.29,76649.0,98.6199,98.7266,98.5871,98.6937,76649.0
2015-07-23 09:30:00,120.09,120.09,120.09,120.09,7316.0,98.5296,98.5296,98.5296,98.5296,7316.0
2015-07-23 09:35:00,120.2,120.53,120.19,120.4,5521.0,98.6199,98.8906,98.6117,98.784,5521.0
2015-07-23 09:40:00,120.33,120.35,120.17,120.32,3300.0,98.7266,98.743,98.5953,98.7183,3300.0
2015-07-23 09:45:00,120.42,120.44,120.3,120.39,8972.0,98.8004,98.8168,98.7019,98.7758,8972.0
2015-07-23 09:50:00,120.38,120.43,120.28,120.37,7947.0,98.7676,98.8086,98.6855,98.7594,7947.0
2015-07-23 09:55:00,120.33,120.46,120.25,120.46,2410.0,98.7266,98.8332,98.6609,98.8332,2410.0
2015-07-23 10:00:00,120.45,120.46,120.25,120.28,13191.0,98.825,98.8332,98.6609,98.6855,13191.0
2015-07-23 10:05:00,120.3,120.31,120.1,120.3,5984.0,98.7019,98.7101,98.5378,98.7019,5984.0
2015-07-23 10:10:00,120.33,120.45,120.14,120.42,8855.0,98.7266,98.825,98.5707,98.8004,8855.0
2015-07-23 10:15:00,120.4,120.41,120.27,120.39,8978.0,98.784,98.7922,98.6773,98.7758,8978.0
2015-07-23 10:20:00,120.36,120.42,120.3,120.4,6824.0,98.7512,98.8004,98.7019,98.784,6824.0
2015-07-23 10:25:00,120.42,120.44,120.33,120.41,12530.0,98.8004,98.8168,98.7266,98.7922,12530.0
2015-07-23 10:30:00,120.4,120.44,120.37,120.44,2857.0,98.784,98.8168,98.7594,98.8168,2857.0
2015-07-23 10:35:00,120.44,120.51,120.34,120.43,7667.0,98.8168,98.8742,98.7348,98.8086,7667.0
2015-07-23 10:40:00,120.41,120.57,120.41,120.45,5540.0,98.7922,98.9235,98.7922,98.825,5540.0
2015-07-23 10:45:00,120.47,120.47,120.33,120.33,4732.0,98.8414,98.8414,98.7266,98.7266,4732.0
2015-07-23 10:50:00,120.41,120.44,120.32,120.37,3672.0,98.7922,98.8168,98.7183,98.7594,3672.0
2015-07-23 10:55:00,120.38,120.42,120.35,120.4,3300.0,98.7676,98.8004,98.743,98.784,3300.0
2015-07-23 11:00:00,120.42,120.47,120.39,120.47,4308.0,98.8004,98.8414,98.7758,98.8414,4308.0
2015-07-23 11:05:00,120.47,120.48,120.41,120.44,2800.0,98.8414,98.8496,98.7922,98.8168,2800.0
2015-07-23 11:10:00,120.47,120.49,120.31,120.35,8171.0,98.8414,98.8578,98.7101,98.743,8171.0
2015-07-23 11:15:00,120.33,120.33,120.07,120.11,6631.0,98.7266,98.7266,98.5132,98.546,6631.0
2015-07-23 11:20:00,120.13,120.13,119.95,119.99,7923.0,98.5625,98.5625,98.4148,98.4476,7923.0
2015-07-23 11:25:00,120.02,120.02,119.78,119.89,6999.0,98.4722,98.4722,98.2753,98.3655,6999.0
2015-07-23 11:30:00,119.88,119.94,119.78,119.85,14502.0,98.3573,98.4066,98.2753,98.3327,14502.0
2015-07-23 11:35:00,119.89,119.95,119.72,119.74,4200.0,98.3655,98.4148,98.2261,98.2425,4200.0
2015-07-23 11:40:00,119.75,119.75,119.63,119.69,10961.0,98.2507,98.2507,98.1522,98.2015,10961.0
2015-07-23 11:45:00,119.68,119.68,119.54,119.57,5128.0,98.1932,98.1932,98.0784,98.103,5128.0
2015-07-23 11:50:00,119.61,119.63,119.49,119.52,3474.0,98.1358,98.1522,98.0374,98.062,3474.0
2015-07-23 11:55:00,119.56,119.56,119.35,119.43,5257.0,98.0948,98.0948,97.9225,97.9881,5257.0
2015-07-23 12:00:00,119.36,119.45,119.31,119.43,3900.0,97.9307,98.0045,97.8897,97.9881,3900.0
2015-07-23 12:05:00,119.44,119.46,119.3,119.37,7959.0,97.9963,98.0127,97.8815,97.9389,7959.0
2015-07-23 12:10:00,119.35,119.38,119.28,119.28,3506.0,97.9225,97.9471,97.8651,97.8651,3506.0
2015-07-23 12:15:00,119.3,119.32,119.19,119.21,14559.0,97.8815,97.8979,97.7912,97.8076,14559.0
2015-07-23 12:20:00,119.21,119.36,119.19,119.32,5409.0,97.8076,97.9307,97.7912,97.8979,5409.0
2015-07-23 12:25:00,119.32,119.42,119.29,119.41,2118.0,97.8979,97.9799,97.8733,97.9717,2118.0
2015-07-23 12:30:00,119.39,119.39,119.34,119.37,4981.0,97.9553,97.9553,97.9143,97.9389,4981.0
2015-07-23 12:35:00,119.35,119.36,119.28,119.28,4497.0,97.9225,97.9307,97.8651,97.8651,4497.0
2015-07-23 12:40:00,119.32,119.41,119.3,119.41,2663.0,97.8979,97.9717,97.8815,97.9717,2663.0
2015-07-23 12:45:00,119.38,119.38,119.14,119.15,13003.0,97.9471,97.9471,97.7502,97.7584,13003.0
2015-07-23 12:50:00,119.14,119.26,119.14,119.17,3398.0,97.7502,97.8487,97.7502,97.7748,3398.0
2015-07-23 12:55:00,119.21,119.22,119.13,119.13,4908.0,97.8076,97.8158,97.742,97.742,4908.0
2015-07-23 13:00:00,119.16,119.23,119.1,119.15,7065.0,97.7666,97.824,97.7174,97.7584,7065.0
2015-07-23 13:05:00,119.15,119.22,119.15,119.18,6800.0,97.7584,97.8158,97.7584,97.783,6800.0
2015-07-23 13:10:00,119.16,119.19,119.12,119.14,3688.0,97.7666,97.7912,97.7338,97.7502,3688.0
2015-07-23 13:15:00,119.15,119.18,119.07,119.07,6911.0,97.7584,97.783,97.6928,97.6928,6911.0
2015-07-23 13:20:00,119.08,119.11,119.05,119.08,5400.0,97.701,97.7256,97.6764,97.701,5400.0
2015-07-23 13:25:00,119.07,119.07,118.94,118.97,10534.0,97.6928,97.6928,97.5861,97.6107,10534.0
2015-07-23 13:30:00,118.97,118.98,118.77,118.85,21270.0,97.6107,97.6189,97.4466,97.5123,21270.0
2015-07-23 13:35:00,118.83,118.87,118.78,118.84,10355.0,97.4959,97.5287,97.4548,97.5041,10355.0
2015-07-23 13:40:00,118.84,118.89,118.67,118.75,27069.0,97.5041,97.5451,97.3646,97.4302,27069.0
2015-07-23 13:45:00,118.79,118.82,118.68,118.76,15700.0,97.463,97.4876,97.3728,97.4384,15700.0
2015-07-23 13:50:00,118.75,118.87,118.68,118.82,15969.0,97.4302,97.5287,97.3728,97.4876,15969.0
2015-07-23 13:55:00,118.89,119.01,118.85,119.0,3200.0,97.5451,97.6435,97.5123,97.6353,3200.0
2015-07-23 14:00:00,119.02,119.04,118.93,118.99,5899.0,97.6517,97.6682,97.5779,97.6271,5899.0
2015-07-23 14:05:00,119.02,119.03,118.87,118.89,11182.0,97.6517,97.6599,97.5287,97.5451,11182.0
2015-07-23 14:10:00,118.86,118.91,118.69,118.69,9024.0,97.5205,97.5615,97.381,97.381,9024.0
2015-07-23 14:15:00,118.74,118.79,118.65,118.67,12919.0,97.422,97.463,97.3482,97.3646,12919.0
2015-07-23 14:20:00,118.69,118.7,118.56,118.68,9791.0,97.381,97.3892,97.2743,97.3728,9791.0
2015-07-23 14:25:00,118.69,118.72,118.59,118.71,5758.0,97.381,97.4056,97.2989,97.3974,5758.0
2015-07-23 14:30:00,118.71,118.75,118.66,118.74,12878.0,97.3974,97.4302,97.3564,97.422,12878.0
2015-07-23 14:35:00,118.74,118.75,118.55,118.57,28508.0,97.422,97.4302,97.2661,97.2825,28508.0
2015-07-23 14:40:00,118.6,118.67,118.53,118.54,11250.0,97.3071,97.3646,97.2497,97.2579,11250.0
2015-07-23 14:45:00,118.54,118.54,118.46,118.47,9555.0,97.2579,97.2579,97.1923,97.2005,9555.0
2015-07-23 14:50:00,118.5,118.5,118.23,118.28,8782.0,97.2251,97.2251,97.0036,97.0446,8782.0
2015-07-23 14:55:00,118.29,118.38,118.26,118.3,11799.0,97.0528,97.1266,97.0282,97.061,11799.0
2015-07-23 15:00:00,118.28,118.31,118.2,118.26,28736.0,97.0446,97.0692,96.979,97.0282,28736.0
2015-07-23 15:05:00,118.27,118.31,118.14,118.22,32385.0,97.0364,97.0692,96.9297,96.9954,32385.0
2015-07-23 15:10:00,118.23,118.24,117.97,118.08,17233.0,97.0036,97.0118,96.7903,96.8805,17233.0
2015-07-23 15:15:00,118.08,118.1,117.96,117.96,25385.0,96.8805,96.8969,96.782,96.782,25385.0
2015-07-23 15:20:00,117.95,118.0,117.88,117.89,17202.0,96.7738,96.8149,96.7164,96.7246,17202.0
2015-07-23 15:25:00,117.92,117.93,117.83,117.89,36321.0,96.7492,96.7574,96.6754,96.7246,36321.0
2015-07-23 15:30:00,117.89,118.01,117.85,117.86,27485.0,96.7246,96.8231,96.6918,96.7,27485.0
2015-07-23 15:35:00,117.88,117.98,117.88,117.95,22771.0,96.7164,96.7985,96.7164,96.7738,22771.0
2015-07-23 15:40:00,117.95,118.05,117.91,117.95,28296.0,96.7738,96.8559,96.741,96.7738,28296.0
2015-07-23 15:45:00,117.95,118.02,117.89,118.02,28595.0,96.7738,96.8313,96.7246,96.8313,28595.0
2015-07-23 15:50:00,118.0,118.03,117.9,117.94,27720.0,96.8149,96.8395,96.7328,96.7656,27720.0
2015-07-23 15:55:00,117.94,117.96,117.86,117.9,73278.0,96.7656,96.782,96.7,96.7328,73278.0
2015-07-24 09:30:00,117.9,118.01,117.68,117.95,17804.0,96.7328,96.8231,96.5523,96.7738,17804.0
2015-07-24 09:35:00,117.99,118.14,117.7,118.14,8837.0,96.8067,96.9297,96.5687,96.9297,8837.0
2015-07-24 09:40:00,118.17,118.22,117.9,118.01,6407.0,96.9543,96.9954,96.7328,96.8231,6407.0
2015-07-24 09:45:00,118.07,118.17,117.79,118.1,9542.0,96.8723,96.9543,96.6426,96.8969,9542.0
2015-07-24 09:50:00,118.1,118.15,117.91,118.02,6975.0,96.8969,96.9379,96.741,96.8313,6975.0
2015-07-24 09:55:00,118.01,118.06,117.8,117.8,8126.0,96.8231,96.8641,96.6508,96.6508,8126.0
2015-07-24 10:00:00,117.79,117.88,117.61,117.84,9700.0,96.6426,96.7164,96.4949,96.6836,9700.0
2015-07-24 10:05:00,117.92,118.0,117.81,117.97,15326.0,96.7492,96.8149,96.659,96.7903,15326.0
2015-07-24 10:10:00,118.02,118.06,117.87,117.99,27451.0,96.8313,96.8641,96.7082,96.8067,27451.0
2015-07-24 10:15:00,117.99,117.99,117.74,117.81,17404.0,96.8067,96.8067,96.6015,96.659,17404.0
2015-07-24 10:20:00,117.79,117.8,117.69,117.73,6559.0,96.6426,96.6508,96.5605,96.5933,6559.0
2015-07-24 10:25:00,117.71,117.8,117.69,117.76,18199.0,96.5769,96.6508,96.5605,96.618,18199.0
2015-07-24 10:30:00,117.72,117.73,117.47,117.48,25847.0,96.5851,96.5933,96.38,96.3882,25847.0
2015-07-24 10:35:00,117.49,117.62,117.49,117.62,11178.0,96.3964,96.5031,96.3964,96.5031,11178.0
2015-07-24 10:40:00,117.62,117.74,117.55,117.74,25992.0,96.5031,96.6015,96.4457,96.6015,25992.0
2015-07-24 10:45:00,117.71,117.74,117.53,117.6,12518.0,96.5769,96.6015,96.4292,96.4867,12518.0
2015-07-24 10:50:00,117.61,117.76,117.61,117.75,5270.0,96.4949,96.618,96.4949,96.6098,5270.0
2015-07-24 10:55:00,117.7,117.72,117.52,117.52,6350.0,96.5687,96.5851,96.421,96.421,6350.0
2015-07-24 11:00:00,117.55,117.73,117.48,117.72,11527.0,96.4457,96.5933,96.3882,96.5851,11527.0
2015-07-24 11:05:00,117.7,117.76,117.66,117.66,8496.0,96.5687,96.618,96.5359,96.5359,8496.0
2015-07-24 11:10:00,117.66,117.67,117.51,117.64,10336.0,96.5359,96.5441,96.4128,96.5195,10336.0
2015-07-24 11:15:00,117.63,117.79,117.6,117.76,21965.0,96.5113,96.6426,96.4867,96.618,21965.0
2015-07-24 11:20:00,117.77,117.82,117.68,117.73,14128.0,96.6262,96.6672,96.5523,96.5933,14128.0
2015-07-24 11:25:00,117.74,117.85,117.74,117.83,5351.0,96.6015,96.6918,96.6015,96.6754,5351.0
2015-07-24 11:30:00,117.83,117.92,117.81,117.81,5221.0,96.6754,96.7492,96.659,96.659,5221.0
2015-07-24 11:35:00,117.86,117.89,117.78,117.82,9225.0,96.7,96.7246,96.6344,96.6672,9225.0
2015-07-24 11:40:00,117.83,117.95,117.81,117.81,7107.0,96.6754,96.7738,96.659,96.659,7107.0
2015-07-24 11:45:00,117.76,117.92,117.75,117.9,3500.0,96.618,96.7492,96.6098,96.7328,3500.0
2015-07-24 11:50:00,117.9,117.9,117.8,117.9,7760.0,96.7328,96.7328,96.6508,96.7328,7760.0
2015-07-24 11:55:00,117.87,117.88,117.78,117.86,6031.0,96.7082,96.7164,96.6344,96.7,6031.0
2015-07-24 12:00:00,117.9,117.92,117.81,117.81,6991.0,96.7328,96.7492,96.659,96.659,6991.0
2015-07-24 12:05:00,117.81,117.88,117.79,117.88,3842.0,96.659,96.7164,96.6426,96.7164,3842.0
2015-07-24 12:10:00,117.87,117.93,117.87,117.93,13546.0,96.7082,96.7574,96.7082,96.7574,13546.0
2015-07-24 12:15:00,117.91,117.95,117.68,117.8,14252.0,96.741,96.7738,96.5523,96.6508,14252.0
2015-07-24 12:20:00,117.8,117.82,117.69,117.75,11738.0,96.6508,96.6672,96.5605,96.6098,11738.0
2015-07-24 12:25:00,117.77,117.77,117.67,117.67,5803.0,96.6262,96.6262,96.5441,96.5441,5803.0
2015-07-24 12:30:00,117.74,117.8,117.71,117.8,4127.0,96.6015,96.6508,96.5769,96.6508,4127.0
2015-07-24 12:35:00,117.79,117.83,117.72,117.72,38566.0,96.6426,96.6754,96.5851,96.5851,38566.0
2015-07-24 12:40:00,117.73,117.74,117.63,117.66,9277.0,96.5933,96.6015,96.5113,96.5359,9277.0
2015-07-24 12:45:00,117.67,117.68,117.58,117.68,7800.0,96.5441,96.5523,96.4703,96.5523,7800.0
2015-07-24 12:50:00,117.65,117.65,117.46,117.5,10875.0,96.5277,96.5277,96.3718,96.4046,10875.0
2015-07-24 12:55:00,117.49,117.61,117.48,117.58,5931.0,96.3964,96.4949,96.3882,96.4703,5931.0
2015-07-24 13:00:00,117.6,117.71,117.6,117.66,20890.0,96.4867,96.5769,96.4867,96.5359,20890.0
2015-07-24 13:05:00,117.66,117.7,117.61,117.64,9262.0,96.5359,96.5687,96.4949,96.5195,9262.0
2015-07-24 13:10:00,117.65,117.76,117.6,117.63,16039.0,96.5277,96.618,96.4867,96.5113,16039.0
2015-07-24 13:15:00,117.61,117.73,117.58,117.62,17252.0,96.4949,96.5933,96.4703,96.5031,17252.0
2015-07-24 13:20:00,117.61,117.62,117.52,117.62,6092.0,96.4949,96.5031,96.421,96.5031,6092.0
2015-07-24 13:25:00,117.62,117.64,117.47,117.49,6983.0,96.5031,96.5195,96.38,96.3964,6983.0
2015-07-24 13:30:00,117.49,117.52,117.45,117.51,8700.0,96.3964,96.421,96.3636,96.4128,8700.0
2015-07-24 13:35:00,117.55,117.55,117.38,117.4,6509.0,96.4457,96.4457,96.3062,96.3226,6509.0
2015-07-24 13:40:00,117.41,117.46,117.26,117.27,7781.0,96.3308,96.3718,96.2077,96.2159,7781.0
2015-07-24 13:45:00,117.27,117.39,117.24,117.35,10791.0,96.2159,96.3144,96.1913,96.2816,10791.0
2015-07-24 13:50:00,117.35,117.41,117.34,117.39,5300.0,96.2816,96.3308,96.2734,96.3144,5300.0
2015-07-24 13:55:00,117.38,117.46,117.33,117.43,6834.0,96.3062,96.3718,96.2652,96.3472,6834.0
2015-07-24 14:00:00,117.42,117.45,117.37,117.41,9485.0,96.339,96.3636,96.298,96.3308,9485.0
2015-07-24 14:05:00,117.44,117.45,117.36,117.37,6520.0,96.3554,96.3636,96.2898,96.298,6520.0
2015-07-24 14:10:00,117.37,117.42,117.28,117.3,7962.0,96.298,96.339,96.2241,96.2405,7962.0
2015-07-24 14:15:00,117.28,117.4,117.24,117.4,13760.0,96.2241,96.3226,96.1913,96.3226,13760.0
2015-07-24 14:20:00,117.38,117.38,117.11,117.22,14981.0,96.3062,96.3062,96.0847,96.1749,14981.0
2015-07-24 14:25:00,117.24,117.4,117.24,117.37,2800.0,96.1913,96.3226,96.1913,96.298,2800.0
2015-07-24 14:30:00,117.4,117.4,117.3,117.3,5900.0,96.3226,96.3226,96.2405,96.2405,5900.0
2015-07-24 14:35:00,117.28,117.32,117.21,117.28,8573.0,96.2241,96.257,96.1667,96.2241,8573.0
2015-07-24 14:40:00,117.28,117.46,117.28,117.46,8247.0,96.2241,96.3718,96.2241,96.3718,8247.0
2015-07-24 14:45:00,117.46,117.55,117.42,117.42,9718.0,96.3718,96.4457,96.339,96.339,9718.0
2015-07-24 14:50:00,117.43,117.44,117.28,117.33,8400.0,96.3472,96.3554,96.2241,96.2652,8400.0
2015-07-24 14:55:00,117.34,117.39,117.32,117.34,9504.0,96.2734,96.3144,96.257,96.2734,9504.0
2015-07-24 15:00:00,117.33,117.44,117.26,117.44,8967.0,96.2652,96.3554,96.2077,96.3554,8967.0
2015-07-24 15:05:00,117.45,117.49,117.41,117.44,6950.0,96.3636,96.3964,96.3308,96.3554,6950.0
2015-07-24 15:10:00,117.45,117.51,117.43,117.49,10474.0,96.3636,96.4128,96.3472,96.3964,10474.0
2015-07-24 15:15:00,117.48,117.56,117.41,117.55,9615.0,96.3882,96.4539,96.3308,96.4457,9615.0
2015-07-24 15:20:00,117.54,117.65,117.53,117.62,14815.0,96.4375,96.5277,96.4292,96.5031,14815.0
2015-07-24 15:25:00,117.61,117.63,117.39,117.39,15300.0,96.4949,96.5113,96.3144,96.3144,15300.0
2015-07-24 15:30:00,117.41,117.5,117.31,117.44,16272.0,96.3308,96.4046,96.2487,96.3554,16272.0
2015-07-24 15:35:00,117.45,117.53,117.41,117.41,22673.0,96.3636,96.4292,96.3308,96.3308,22673.0
2015-07-24 15:40:00,117.43,117.53,117.4,117.41,20825.0,96.3472,96.4292,96.3226,96.3308,20825.0
2015-07-24 15:45:00,117.42,117.55,117.39,117.43,23878.0,96.339,96.4457,96.3144,96.3472,23878.0
2015-07-24 15:50:00,117.43,117.55,117.38,117.55,28603.0,96.3472,96.4457,96.3062,96.4457,28603.0
2015-07-24 15:55:00,117.56,117.61,117.52,117.55,59541.0,96.4539,96.4949,96.421,96.4457,59541.0
2015-07-27 09:30:00,116.6,116.6,115.17,115.41,33529.0,95.6662,95.6662,94.493,94.6899,33529.0
2015-07-27 09:35:00,115.4,115.85,115.21,115.53,8267.0,94.6817,95.0509,94.5258,94.7883,8267.0
2015-07-27 09:40:00,115.44,115.94,115.43,115.65,11350.0,94.7145,95.1247,94.7063,94.8868,11350.0
2015-07-27 09:45:00,115.7,115.96,115.48,115.96,7000.0,94.9278,95.1411,94.7473,95.1411,7000.0
2015-07-27 09:50:00,115.91,116.49,115.91,116.49,12107.0,95.1001,95.576,95.1001,95.576,12107.0
2015-07-27 09:55:00,116.38,116.64,115.95,115.95,18778.0,95.4857,95.699,95.1329,95.1329,18778.0
2015-07-27 10:00:00,116.0,116.14,115.81,115.83,12694.0,95.1739,95.2888,95.018,95.0345,12694.0
2015-07-27 10:05:00,115.84,115.97,115.8,115.87,4315.0,95.0427,95.1493,95.0098,95.0673,4315.0
2015-07-27 10:10:00,115.87,116.08,115.81,116.01,4128.0,95.0673,95.2396,95.018,95.1821,4128.0
2015-07-27 10:15:00,116.1,116.21,116.02,116.11,12404.0,95.256,95.3462,95.1903,95.2642,12404.0
2015-07-27 10:20:00,116.11,116.11,115.9,115.99,4587.0,95.2642,95.2642,95.0919,95.1657,4587.0
2015-07-27 10:25:00,115.97,116.17,115.95,116.15,2337.0,95.1493,95.3134,95.1329,95.297,2337.0
2015-07-27 10:30:00,116.1,116.56,116.1,116.42,9573.0,95.256,95.6334,95.256,95.5185,9573.0
2015-07-27 10:35:00,116.42,116.44,116.26,116.3,12111.0,95.5185,95.5349,95.3873,95.4201,12111.0
2015-07-27 10:40:00,116.53,116.63,116.51,116.59,10072.0,95.6088,95.6908,95.5924,95.658,10072.0
2015-07-27 10:45:00,116.58,116.75,116.51,116.56,15160.0,95.6498,95.7893,95.5924,95.6334,15160.0
2015-07-27 10:50:00,116.55,116.58,116.44,116.47,2400.0,95.6252,95.6498,95.5349,95.5596,2400.0
2015-07-27 10:55:00,116.46,116.48,116.29,116.31,3316.0,95.5514,95.5678,95.4119,95.4283,3316.0
2015-07-27 11:00:00,116.3,116.51,116.3,116.51,4303.0,95.4201,95.5924,95.4201,95.5924,4303.0
2015-07-27 11:05:00,116.53,116.69,116.53,116.65,7850.0,95.6088,95.7401,95.6088,95.7072,7850.0
2015-07-27 11:10:00,116.62,116.63,116.38,116.38,7550.0,95.6826,95.6908,95.4857,95.4857,7550.0
2015-07-27 11:15:00,116.39,116.4,116.22,116.26,5091.0,95.4939,95.5021,95.3544,95.3873,5091.0
2015-07-27 11:20:00,116.36,116.36,116.1,116.26,6395.0,95.4693,95.4693,95.256,95.3873,6395.0
2015-07-27 11:25:00,116.32,116.35,116.16,116.16,4500.0,95.4365,95.4611,95.3052,95.3052,4500.0
2015-07-27 11:30:00,116.19,116.25,115.99,115.99,10500.0,95.3298,95.3791,95.1657,95.1657,10500.0
2015-07-27 11:35:00,115.99,116.1,115.9,116.03,6903.0,95.1657,95.256,95.0919,95.1986,6903.0
2015-07-27 11:40:00,116.05,116.15,115.99,116.02,8264.0,95.215,95.297,95.1657,95.1903,8264.0
2015-07-27 11:45:00,116.04,116.17,115.99,116.06,4389.0,95.2068,95.3134,95.1657,95.2232,4389.0
2015-07-27 11:50:00,116.06,116.15,116.03,116.1,8747.0,95.2232,95.297,95.1986,95.256,8747.0
2015-07-27 11:55:00,116.13,116.21,116.11,116.2,6170.0,95.2806,95.3462,95.2642,95.338,6170.0
2015-07-27 12:00:00,116.2,116.24,116.15,116.15,7561.0,95.338,95.3708,95.297,95.297,7561.0
2015-07-27 12:05:00,116.15,116.17,116.02,116.03,5452.0,95.297,95.3134,95.1903,95.1986,5452.0
2015-07-27 12:10:00,116.04,116.11,115.99,116.02,6076.0,95.2068,95.2642,95.1657,95.1903,6076.0
2015-07-27 12:15:00,116.02,116.16,116.02,116.14,6754.0,95.1903,95.3052,95.1903,95.2888,6754.0
2015-07-27 12:20:00,116.16,116.19,116.09,116.16,4238.0,95.3052,95.3298,95.2478,95.3052,4238.0
2015-07-27 12:25:00,116.2,116.2,116.1,116.11,3389.0,95.338,95.338,95.256,95.2642,3389.0
2015-07-27 12:30:00,116.16,116.17,116.08,116.11,5515.0,95.3052,95.3134,95.2396,95.2642,5515.0
2015-07-27 12:35:00,116.12,116.21,116.11,116.2,2844.0,95.2724,95.3462,95.2642,95.338,2844.0
2015-07-27 12:40:00,116.2,116.31,116.19,116.29,4260.0,95.338,95.4283,95.3298,95.4119,4260.0
2015-07-27 12:45:00,116.29,116.36,116.2,116.2,7577.0,95.4119,95.4693,95.338,95.338,7577.0
2015-07-27 12:50:00,116.19,116.19,116.12,116.14,6564.0,95.3298,95.3298,95.2724,95.2888,6564.0
2015-07-27 12:55:00,116.16,116.16,116.0,116.07,6237.0,95.3052,95.3052,95.1739,95.2314,6237.0
2015-07-27 13:00:00,116.11,116.2,116.11,116.15,3537.0,95.2642,95.338,95.2642,95.297,3537.0
2015-07-27 13:05:00,116.14,116.3,116.14,116.26,6810.0,95.2888,95.4201,95.2888,95.3873,6810.0
2015-07-27 13:10:00,116.26,116.29,116.23,116.24,4059.0,95.3873,95.4119,95.3626,95.3708,4059.0
2015-07-27 13:15:00,116.29,116.38,116.29,116.35,4302.0,95.4119,95.4857,95.4119,95.4611,4302.0
2015-07-27 13:20:00,116.37,116.42,116.26,116.35,5101.0,95.4775,95.5185,95.3873,95.4611,5101.0
2015-07-27 13:25:00,116.36,116.42,116.34,116.42,3401.0,95.4693,95.5185,95.4529,95.5185,3401.0
2015-07-27 13:30:00,116.44,116.48,116.37,116.38,5058.0,95.5349,95.5678,95.4775,95.4857,5058.0
2015-07-27 13:35:00,116.44,116.47,116.38,116.42,4212.0,95.5349,95.5596,95.4857,95.5185,4212.0
2015-07-27 13:40:00,116.42,116.43,116.37,116.43,3465.0,95.5185,95.5267,95.4775,95.5267,3465.0
2015-07-27 13:45:00,116.41,116.42,116.32,116.32,10078.0,95.5103,95.5185,95.4365,95.4365,10078.0
2015-07-27 13:50:00,116.31,116.37,116.18,116.22,7712.0,95.4283,95.4775,95.3216,95.3544,7712.0
2015-07-27 13:55:00,116.26,116.27,116.14,116.16,3802.0,95.3873,95.3955,95.2888,95.3052,3802.0
2015-07-27 14:00:00,116.18,116.29,116.18,116.28,4808.0,95.3216,95.4119,95.3216,95.4037,4808.0
2015-07-27 14:05:00,116.26,116.35,116.26,116.29,3758.0,95.3873,95.4611,95.3873,95.4119,3758.0
2015-07-27 14:10:00,116.29,116.35,116.29,116.35,3500.0,95.4119,95.4611,95.4119,95.4611,3500.0
2015-07-27 14:15:00,116.38,116.49,116.37,116.46,4764.0,95.4857,95.576,95.4775,95.5514,4764.0
2015-07-27 14:20:00,116.44,116.49,116.35,116.36,7314.0,95.5349,95.576,95.4611,95.4693,7314.0
2015-07-27 14:25:00,116.37,116.42,116.37,116.4,2888.0,95.4775,95.5185,95.4775,95.5021,2888.0
2015-07-27 14:30:00,116.4,116.44,116.31,116.36,6316.0,95.5021,95.5349,95.4283,95.4693,6316.0
2015-07-27 14:35:00,116.36,116.68,116.36,116.47,51040.0,95.4693,95.7319,95.4693,95.5596,51040.0
2015-07-27 14:40:00,116.45,116.55,116.44,116.52,15721.0,95.5431,95.6252,95.5349,95.6006,15721.0
2015-07-27 14:45:00,116.52,116.64,116.48,116.54,14356.0,95.6006,95.699,95.5678,95.617,14356.0
2015-07-27 14:50:00,116.55,116.57,116.5,116.54,8285.0,95.6252,95.6416,95.5842,95.617,8285.0
2015-07-27 14:55:00,116.5,116.61,116.49,116.59,12829.0,95.5842,95.6744,95.576,95.658,12829.0
2015-07-27 15:00:00,116.59,116.6,116.49,116.49,9044.0,95.658,95.6662,95.576,95.576,9044.0
2015-07-27 15:05:00,116.5,116.54,116.49,116.51,18754.0,95.5842,95.617,95.576,95.5924,18754.0
2015-07-27 15:10:00,116.51,116.57,116.49,116.57,16204.0,95.5924,95.6416,95.576,95.6416,16204.0
2015-07-27 15:15:00,116.58,116.58,116.46,116.48,16436.0,95.6498,95.6498,95.5514,95.5678,16436.0
2015-07-27 15:20:00,116.5,116.54,116.49,116.5,15425.0,95.5842,95.617,95.576,95.5842,15425.0
2015-07-27 15:25:00,116.51,116.51,116.39,116.39,26511.0,95.5924,95.5924,95.4939,95.4939,26511.0
2015-07-27 15:30:00,116.38,116.42,116.24,116.3,12317.0,95.4857,95.5185,95.3708,95.4201,12317.0
2015-07-27 15:35:00,116.29,116.33,116.23,116.28,16558.0,95.4119,95.4447,95.3626,95.4037,16558.0
2015-07-27 15:40:00,116.28,116.32,116.25,116.28,19088.0,95.4037,95.4365,95.3791,95.4037,19088.0
2015-07-27 15:45:00,116.29,116.29,116.2,116.22,22717.0,95.4119,95.4119,95.338,95.3544,22717.0
2015-07-27 15:50:00,116.22,116.28,116.19,116.2,22919.0,95.3544,95.4037,95.3298,95.338,22919.0
2015-07-27 15:55:00,116.19,116.39,116.17,116.33,50744.0,95.3298,95.4939,95.3134,95.4447,50744.0
2015-07-28 09:30:00,117.51,118.01,117.31,117.66,41135.0,96.4128,96.8231,96.2487,96.5359,41135.0
2015-07-28 09:35:00,117.51,117.6,117.3,117.4,21955.0,96.4128,96.4867,96.2405,96.3226,21955.0
2015-07-28 09:40:00,117.43,117.43,116.64,116.79,11052.0,96.3472,96.3472,95.699,95.8221,11052.0
2015-07-28 09:45:00,116.71,116.86,116.6,116.8,13061.0,95.7565,95.8795,95.6662,95.8303,13061.0
2015-07-28 09:50:00,116.77,117.23,116.73,117.02,15698.0,95.8057,96.1831,95.7729,96.0108,15698.0
2015-07-28 09:55:00,117.09,117.19,116.87,116.94,13891.0,96.0682,96.1503,95.8877,95.9452,13891.0
2015-07-28 10:00:00,116.95,117.04,116.62,116.62,18734.0,95.9534,96.0272,95.6826,95.6826,18734.0
2015-07-28 10:05:00,116.62,116.71,116.49,116.59,13973.0,95.6826,95.7565,95.576,95.658,13973.0
2015-07-28 10:10:00,116.57,116.72,116.56,116.69,11980.0,95.6416,95.7647,95.6334,95.7401,11980.0
2015-07-28 10:15:00,116.72,116.87,116.62,116.78,13066.0,95.7647,95.8877,95.6826,95.8139,13066.0
2015-07-28 10:20:00,116.72,116.87,116.72,116.77,9712.0,95.7647,95.8877,95.7647,95.8057,9712.0
2015-07-28 10:25:00,116.77,116.77,116.52,116.54,8346.0,95.8057,95.8057,95.6006,95.617,8346.0
2015-07-28 10:30:00,116.54,116.9,116.54,116.87,13003.0,95.617,95.9124,95.617,95.8877,13003.0
2015-07-28 10:35:00,116.84,116.95,116.76,116.88,9687.0,95.8631,95.9534,95.7975,95.8959,9687.0
2015-07-28 10:40:00,116.91,117.17,116.91,117.06,8948.0,95.9206,96.1339,95.9206,96.0436,8948.0
2015-07-28 10:45:00,117.15,117.16,117.06,117.08,15506.0,96.1175,96.1257,96.0436,96.06,15506.0
2015-07-28 10:50:00,117.09,117.38,117.09,117.36,10577.0,96.0682,96.3062,96.0682,96.2898,10577.0
2015-07-28 10:55:00,117.31,117.65,117.31,117.63,14157.0,96.2487,96.5277,96.2487,96.5113,14157.0
2015-07-28 11:00:00,117.62,117.74,117.62,117.72,13797.0,96.5031,96.6015,96.5031,96.5851,13797.0
2015-07-28 11:05:00,117.77,117.84,117.67,117.79,9028.0,96.6262,96.6836,96.5441,96.6426,9028.0
2015-07-28 11:10:00,117.76,118.0,117.73,117.83,10598.0,96.618,96.8149,96.5933,96.6754,10598.0
2015-07-28 11:15:00,117.87,117.88,117.65,117.65,21812.0,96.7082,96.7164,96.5277,96.5277,21812.0
2015-07-28 11:20:00,117.65,117.65,117.42,117.57,7700.0,96.5277,96.5277,96.339,96.4621,7700.0
2015-07-28 11:25:00,117.6,117.95,117.6,117.95,3766.0,96.4867,96.7738,96.4867,96.7738,3766.0
2015-07-28 11:30:00,117.96,118.08,117.79,117.85,12858.0,96.782,96.8805,96.6426,96.6918,12858.0
2015-07-28 11:35:00,117.87,118.11,117.86,118.04,7940.0,96.7082,96.9051,96.7,96.8477,7940.0
2015-07-28 11:40:00,118.06,118.25,118.05,118.21,14138.0,96.8641,97.02,96.8559,96.9872,14138.0
2015-07-28 11:45:00,118.26,118.46,118.25,118.37,10906.0,97.0282,97.1923,97.02,97.1184,10906.0
2015-07-28 11:50:00,118.37,118.49,118.37,118.47,12210.0,97.1184,97.2169,97.1184,97.2005,12210.0
2015-07-28 11:55:00,118.45,118.63,118.44,118.52,21723.0,97.1841,97.3318,97.1759,97.2415,21723.0
2015-07-28 12:00:00,118.52,118.6,118.45,118.6,14501.0,97.2415,97.3071,97.1841,97.3071,14501.0
2015-07-28 12:05:00,118.6,118.67,118.41,118.46,10991.0,97.3071,97.3646,97.1513,97.1923,10991.0
2015-07-28 12:10:00,118.46,118.49,118.26,118.26,14916.0,97.1923,97.2169,97.0282,97.0282,14916.0
2015-07-28 12:15:00,118.28,118.5,118.28,118.48,8630.0,97.0446,97.2251,97.0446,97.2087,8630.0
2015-07-28 12:20:00,118.47,118.5,118.39,118.5,12898.0,97.2005,97.2251,97.1348,97.2251,12898.0
2015-07-28 12:25:00,118.47,118.67,118.44,118.63,8366.0,97.2005,97.3646,97.1759,97.3318,8366.0
2015-07-28 12:30:00,118.63,118.65,118.5,118.5,5927.0,97.3318,97.3482,97.2251,97.2251,5927.0
2015-07-28 12:35:00,118.48,118.5,118.33,118.4,6750.0,97.2087,97.2251,97.0856,97.1431,6750.0
2015-07-28 12:40:00,118.43,118.43,118.35,118.43,5877.0,97.1677,97.1677,97.102,97.1677,5877.0
2015-07-28 12:45:00,118.43,118.55,118.43,118.54,3328.0,97.1677,97.2661,97.1677,97.2579,3328.0
2015-07-28 12:50:00,118.53,118.59,118.43,118.57,11981.0,97.2497,97.2989,97.1677,97.2825,11981.0
2015-07-28 12:55:00,118.57,118.64,118.43,118.59,12264.0,97.2825,97.34,97.1677,97.2989,12264.0
2015-07-28 13:00:00,118.6,118.67,118.58,118.66,9167.0,97.3071,97.3646,97.2907,97.3564,9167.0
2015-07-28 13:05:00,118.65,118.76,118.6,118.7,8902.0,97.3482,97.4384,97.3071,97.3892,8902.0
2015-07-28 13:10:00,118.7,118.7,118.58,118.68,6820.0,97.3892,97.3892,97.2907,97.3728,6820.0
2015-07-28 13:15:00,118.66,118.72,118.65,118.72,10523.0,97.3564,97.4056,97.3482,97.4056,10523.0
2015-07-28 13:20:00,118.71,118.76,118.71,118.75,6575.0,97.3974,97.4384,97.3974,97.4302,6575.0
2015-07-28 13:25:00,118.76,118.83,118.76,118.77,7238.0,97.4384,97.4959,97.4384,97.4466,7238.0
2015-07-28 13:30:00,118.78,118.79,118.63,118.64,7100.0,97.4548,97.463,97.3318,97.34,7100.0
2015-07-28 13:35:00,118.64,118.65,118.47,118.49,7183.0,97.34,97.3482,97.2005,97.2169,7183.0
2015-07-28 13:40:00,118.49,118.54,118.47,118.52,10962.0,97.2169,97.2579,97.2005,97.2415,10962.0
2015-07-28 13:45:00,118.5,118.56,118.41,118.48,7015.0,97.2251,97.2743,97.1513,97.2087,7015.0
2015-07-28 13:50:00,118.46,118.53,118.46,118.53,4960.0,97.1923,97.2497,97.1923,97.2497,4960.0
2015-07-28 13:55:00,118.53,118.6,118.49,118.49,9950.0,97.2497,97.3071,97.2169,97.2169,9950.0
2015-07-28 14:00:00,118.52,118.59,118.45,118.56,6549.0,97.2415,97.2989,97.1841,97.2743,6549.0
2015-07-28 14:05:00,118.61,118.69,118.6,118.68,10270.0,97.3154,97.381,97.3071,97.3728,10270.0
2015-07-28 14:10:00,118.68,118.79,118.67,118.79,13348.0,97.3728,97.463,97.3646,97.463,13348.0
2015-07-28 14:15:00,118.77,118.99,118.77,118.94,17385.0,97.4466,97.6271,97.4466,97.5861,17385.0
2015-07-28 14:20:00,118.93,119.08,118.89,119.06,11479.0,97.5779,97.701,97.5451,97.6846,11479.0
2015-07-28 14:25:00,119.05,119.14,119.05,119.11,12436.0,97.6764,97.7502,97.6764,97.7256,12436.0
2015-07-28 14:30:00,119.14,119.14,118.88,118.91,15071.0,97.7502,97.7502,97.5369,97.5615,15071.0
2015-07-28 14:35:00,118.9,118.93,118.79,118.82,10059.0,97.5533,97.5779,97.463,97.4876,10059.0
2015-07-28 14:40:00,118.82,118.95,118.82,118.92,12595.0,97.4876,97.5943,97.4876,97.5697,12595.0
2015-07-28 14:45:00,118.92,118.98,118.87,118.97,9610.0,97.5697,97.6189,97.5287,97.6107,9610.0
2015-07-28 14:50:00,118.95,119.08,118.93,119.07,10826.0,97.5943,97.701,97.5779,97.6928,10826.0
2015-07-28 14:55:00,119.09,119.15,119.07,119.14,8870.0,97.7092,97.7584,97.6928,97.7502,8870.0
2015-07-28 15:00:00,119.15,119.21,119.03,119.21,34443.0,97.7584,97.8076,97.6599,97.8076,34443.0
2015-07-28 15:05:00,119.2,119.3,119.13,119.25,34233.0,97.7994,97.8815,97.742,97.8404,34233.0
2015-07-28 15:10:00,119.23,119.3,119.16,119.16,19837.0,97.824,97.8815,97.7666,97.7666,19837.0
2015-07-28 15:15:00,119.17,119.33,119.13,119.33,19940.0,97.7748,97.9061,97.742,97.9061,19940.0
2015-07-28 15:20:00,119.33,119.38,119.2,119.2,17186.0,97.9061,97.9471,97.7994,97.7994,17186.0
2015-07-28 15:25:00,119.18,119.26,119.13,119.23,20371.0,97.783,97.8487,97.742,97.824,20371.0
2015-07-28 15:30:00,119.23,119.26,119.19,119.24,25177.0,97.824,97.8487,97.7912,97.8322,25177.0
2015-07-28 15:35:00,119.24,119.31,119.22,119.28,27938.0,97.8322,97.8897,97.8158,97.8651,27938.0
2015-07-28 15:40:00,119.27,119.38,119.23,119.37,27218.0,97.8569,97.9471,97.824,97.9389,27218.0
2015-07-28 15:45:00,119.4,119.4,119.29,119.32,36585.0,97.9635,97.9635,97.8733,97.8979,36585.0
2015-07-28 15:50:00,119.32,119.33,119.26,119.3,53693.0,97.8979,97.9061,97.8487,97.8815,53693.0
2015-07-28 15:55:00,119.29,119.33,118.85,119.27,103734.0,97.8733,97.9061,97.5123,97.8569,103734.0
2015-07-29 09:30:00,117.57,117.57,116.43,117.17,33669.0,96.4621,96.4621,95.5267,96.1339,33669.0
2015-07-29 09:35:00,117.13,117.16,116.53,116.68,24470.0,96.1011,96.1257,95.6088,95.7319,24470.0
2015-07-29 09:40:00,116.67,116.67,115.38,116.26,24646.0,95.7236,95.7236,94.6652,95.3873,24646.0
2015-07-29 09:45:00,116.28,116.87,116.19,116.36,15693.0,95.4037,95.8877,95.3298,95.4693,15693.0
2015-07-29 09:50:00,116.39,116.69,116.21,116.69,9975.0,95.4939,95.7401,95.3462,95.7401,9975.0
2015-07-29 09:55:00,116.66,116.72,115.75,116.2,31723.0,95.7154,95.7647,94.9688,95.338,31723.0
2015-07-29 10:00:00,116.18,116.57,116.07,116.37,89491.0,95.3216,95.6416,95.2314,95.4775,89491.0
2015-07-29 10:05:00,116.31,116.31,115.85,115.85,30532.0,95.4283,95.4283,95.0509,95.0509,30532.0
2015-07-29 10:10:00,115.87,115.88,115.52,115.75,25037.0,95.0673,95.0755,94.7801,94.9688,25037.0
2015-07-29 10:15:00,115.65,116.09,115.65,115.88,25213.0,94.8868,95.2478,94.8868,95.0755,25213.0
2015-07-29 10:20:00,115.88,116.21,115.56,115.7,13506.0,95.0755,95.3462,94.8129,94.9278,13506.0
2015-07-29 10:25:00,115.66,115.73,115.0,115.43,25874.0,94.895,94.9524,94.3535,94.7063,25874.0
2015-07-29 10:30:00,115.28,116.12,115.26,115.96,27247.0,94.5832,95.2724,94.5668,95.1411,27247.0
2015-07-29 10:35:00,116.0,116.6,115.98,116.6,46280.0,95.1739,95.6662,95.1575,95.6662,46280.0
2015-07-29 10:40:00,116.54,116.91,115.98,116.34,29813.0,95.617,95.9206,95.1575,95.4529,29813.0
2015-07-29 10:45:00,116.26,116.65,116.25,116.65,14200.0,95.3873,95.7072,95.3791,95.7072,14200.0
2015-07-29 10:50:00,116.62,117.12,116.62,116.69,14960.0,95.6826,96.0929,95.6826,95.7401,14960.0
2015-07-29 10:55:00,116.72,116.72,116.42,116.53,13802.0,95.7647,95.7647,95.5185,95.6088,13802.0
2015-07-29 11:00:00,116.54,116.54,116.24,116.52,15096.0,95.617,95.617,95.3708,95.6006,15096.0
2015-07-29 11:05:00,116.53,116.71,116.4,116.41,21778.0,95.6088,95.7565,95.5021,95.5103,21778.0
2015-07-29 11:10:00,116.47,116.47,116.14,116.21,14590.0,95.5596,95.5596,95.2888,95.3462,14590.0
2015-07-29 11:15:00,116.22,116.41,115.97,116.11,18768.0,95.3544,95.5103,95.1493,95.2642,18768.0
2015-07-29 11:20:00,116.11,116.45,116.06,116.45,6558.0,95.2642,95.5431,95.2232,95.5431,6558.0
2015-07-29 11:25:00,116.49,116.96,116.47,116.94,8988.0,95.576,95.9616,95.5596,95.9452,8988.0
2015-07-29 11:30:00,116.95,117.16,116.82,116.82,7705.0,95.9534,96.1257,95.8467,95.8467,7705.0
2015-07-29 11:35:00,116.94,116.94,116.61,116.72,12424.0,95.9452,95.9452,95.6744,95.7647,12424.0
2015-07-29 11:40:00,116.72,116.73,116.17,116.17,10554.0,95.7647,95.7729,95.3134,95.3134,10554.0
2015-07-29 11:45:00,116.17,116.74,116.16,116.45,19402.0,95.3134,95.7811,95.3052,95.5431,19402.0
2015-07-29 11:50:00,116.48,116.79,116.34,116.34,13241.0,95.5678,95.8221,95.4529,95.4529,13241.0
2015-07-29 11:55:00,116.4,116.69,116.24,116.44,12321.0,95.5021,95.7401,95.3708,95.5349,12321.0
2015-07-29 12:00:00,116.44,116.59,116.42,116.45,6531.0,95.5349,95.658,95.5185,95.5431,6531.0
2015-07-29 12:05:00,116.53,116.6,116.23,116.47,24976.0,95.6088,95.6662,95.3626,95.5596,24976.0
2015-07-29 12:10:00,116.52,116.62,116.35,116.48,9900.0,95.6006,95.6826,95.4611,95.5678,9900.0
2015-07-29 12:15:00,116.46,116.55,116.37,116.39,9701.0,95.5514,95.6252,95.4775,95.4939,9701.0
2015-07-29 12:20:00,116.43,116.59,116.34,116.47,16580.0,95.5267,95.658,95.4529,95.5596,16580.0
2015-07-29 12:25:00,116.47,116.74,116.47,116.69,12200.0,95.5596,95.7811,95.5596,95.7401,12200.0
2015-07-29 12:30:00,116.67,117.11,116.64,116.89,14402.0,95.7236,96.0847,95.699,95.9042,14402.0
2015-07-29 12:35:00,116.92,116.95,116.57,116.57,12898.0,95.9288,95.9534,95.6416,95.6416,12898.0
2015-07-29 12:40:00,116.64,116.82,116.56,116.56,17193.0,95.699,95.8467,95.6334,95.6334,17193.0
2015-07-29 12:45:00,116.6,116.6,116.4,116.4,9814.0,95.6662,95.6662,95.5021,95.5021,9814.0
2015-07-29 12:50:00,116.44,116.64,116.32,116.33,17215.0,95.5349,95.699,95.4365,95.4447,17215.0
2015-07-29 12:55:00,116.38,116.45,116.2,116.45,7746.0,95.4857,95.5431,95.338,95.5431,7746.0
2015-07-29 13:00:00,116.47,116.75,116.47,116.63,13852.0,95.5596,95.7893,95.5596,95.6908,13852.0
2015-07-29 13:05:00,116.75,116.77,116.55,116.55,9116.0,95.7893,95.8057,95.6252,95.6252,9116.0
2015-07-29 13:10:00,116.53,116.63,116.45,116.49,13576.0,95.6088,95.6908,95.5431,95.576,13576.0
2015-07-29 13:15:00,116.47,116.53,116.3,116.41,11100.0,95.5596,95.6088,95.4201,95.5103,11100.0
2015-07-29 13:20:00,116.44,116.49,116.3,116.3,5200.0,95.5349,95.576,95.4201,95.4201,5200.0
2015-07-29 13:25:00,116.36,116.36,116.15,116.15,7375.0,95.4693,95.4693,95.297,95.297,7375.0
2015-07-29 13:30:00,116.19,116.19,115.86,115.97,17397.0,95.3298,95.3298,95.0591,95.1493,17397.0
2015-07-29 13:35:00,115.97,116.04,115.81,116.03,9636.0,95.1493,95.2068,95.018,95.1986,9636.0
2015-07-29 13:40:00,116.08,116.16,116.07,116.14,3100.0,95.2396,95.3052,95.2314,95.2888,3100.0
2015-07-29 13:45:00,116.15,116.15,115.83,115.85,15626.0,95.297,95.297,95.0345,95.0509,15626.0
2015-07-29 13:50:00,115.87,115.95,115.87,115.89,10359.0,95.0673,95.1329,95.0673,95.0837,10359.0
2015-07-29 13:55:00,115.94,116.03,115.92,115.99,13407.0,95.1247,95.1986,95.1083,95.1657,13407.0
2015-07-29 14:00:00,116.12,116.88,116.08,116.34,13326.0,95.2724,95.8959,95.2396,95.4529,13326.0
2015-07-29 14:05:00,116.31,116.61,115.9,115.9,13147.0,95.4283,95.6744,95.0919,95.0919,13147.0
2015-07-29 14:10:00,115.9,116.24,115.88,116.22,25052.0,95.0919,95.3708,95.0755,95.3544,25052.0
2015-07-29 14:15:00,116.22,116.88,116.18,116.69,11869.0,95.3544,95.8959,95.3216,95.7401,11869.0
2015-07-29 14:20:00,116.74,116.79,116.19,116.19,9006.0,95.7811,95.8221,95.3298,95.3298,9006.0
2015-07-29 14:25:00,116.35,116.35,116.12,116.12,5200.0,95.4611,95.4611,95.2724,95.2724,5200.0
2015-07-29 14:30:00,116.2,116.2,116.09,116.19,12822.0,95.338,95.338,95.2478,95.3298,12822.0
2015-07-29 14:35:00,116.17,116.3,115.99,116.17,18970.0,95.3134,95.4201,95.1657,95.3134,18970.0
2015-07-29 14:40:00,116.21,116.32,116.18,116.21,5883.0,95.3462,95.4365,95.3216,95.3462,5883.0
2015-07-29 14:45:00,116.21,116.54,116.1,116.23,21552.0,95.3462,95.617,95.256,95.3626,21552.0
2015-07-29 14:50:00,116.3,116.53,116.3,116.41,5300.0,95.4201,95.6088,95.4201,95.5103,5300.0
2015-07-29 14:55:00,116.42,116.86,116.42,116.77,16065.0,95.5185,95.8795,95.5185,95.8057,16065.0
2015-07-29 15:00:00,116.83,116.83,116.51,116.51,10028.0,95.8549,95.8549,95.5924,95.5924,10028.0
2015-07-29 15:05:00,116.51,116.62,116.43,116.43,30102.0,95.5924,95.6826,95.5267,95.5267,30102.0
2015-07-29 15:10:00,116.42,116.62,116.32,116.51,28843.0,95.5185,95.6826,95.4365,95.5924,28843.0
2015-07-29 15:15:00,116.51,116.61,116.48,116.55,16524.0,95.5924,95.6744,95.5678,95.6252,16524.0
2015-07-29 15:20:00,116.55,116.76,116.54,116.64,17605.0,95.6252,95.7975,95.617,95.699,17605.0
2015-07-29 15:25:00,116.64,116.71,116.59,116.59,24881.0,95.699,95.7565,95.658,95.658,24881.0
2015-07-29 15:30:00,116.58,116.75,116.49,116.54,28854.0,95.6498,95.7893,95.576,95.617,28854.0
2015-07-29 15:35:00,116.54,116.54,116.36,116.37,49287.0,95.617,95.617,95.4693,95.4775,49287.0
2015-07-29 15:40:00,116.37,116.47,116.37,116.4,52866.0,95.4775,95.5596,95.4775,95.5021,52866.0
2015-07-29 15:45:00,116.41,116.48,116.35,116.41,47229.0,95.5103,95.5678,95.4611,95.5103,47229.0
2015-07-29 15:50:00,116.42,116.45,116.37,116.39,59796.0,95.5185,95.5431,95.4775,95.4939,59796.0
2015-07-29 15:55:00,116.39,116.41,116.25,116.34,64233.0,95.4939,95.5103,95.3791,95.4529,64233.0
2015-07-30 09:30:00,115.39,116.08,114.99,115.47,34399.0,94.6735,95.2396,94.3453,94.7391,34399.0
2015-07-30 09:35:00,115.26,115.57,115.01,115.01,17081.0,94.5668,94.8211,94.3617,94.3617,17081.0
2015-07-30 09:40:00,115.0,115.34,114.65,115.14,32522.0,94.3535,94.6324,94.0663,94.4683,32522.0
2015-07-30 09:45:00,115.11,115.35,115.0,115.15,29481.0,94.4437,94.6406,94.3535,94.4765,29481.0
2015-07-30 09:50:00,115.23,115.24,115.04,115.14,31295.0,94.5422,94.5504,94.3863,94.4683,31295.0
2015-07-30 09:55:00,115.12,115.25,115.08,115.19,16661.0,94.4519,94.5586,94.4191,94.5094,16661.0
2015-07-30 10:00:00,115.18,115.5,115.12,115.5,27894.0,94.5012,94.7637,94.4519,94.7637,27894.0
2015-07-30 10:05:00,115.57,116.24,115.57,116.2,16025.0,94.8211,95.3708,94.8211,95.338,16025.0
2015-07-30 10:10:00,116.21,116.99,116.21,116.99,24642.0,95.3462,95.9862,95.3462,95.9862,24642.0
2015-07-30 10:15:00,116.99,117.53,116.98,117.53,37082.0,95.9862,96.4292,95.978,96.4292,37082.0
2015-07-30 10:20:00,117.5,117.73,117.48,117.62,25868.0,96.4046,96.5933,96.3882,96.5031,25868.0
2015-07-30 10:25:00,117.61,117.94,117.55,117.94,35413.0,96.4949,96.7656,96.4457,96.7656,35413.0
2015-07-30 10:30:00,117.95,118.11,117.69,117.69,17604.0,96.7738,96.9051,96.5605,96.5605,17604.0
2015-07-30 10:35:00,117.65,117.65,117.33,117.33,7661.0,96.5277,96.5277,96.2652,96.2652,7661.0
2015-07-30 10:40:00,117.3,117.4,117.17,117.21,22088.0,96.2405,96.3226,96.1339,96.1667,22088.0
2015-07-30 10:45:00,117.22,117.27,116.98,116.98,36709.0,96.1749,96.2159,95.978,95.978,36709.0
2015-07-30 10:50:00,116.97,117.01,116.78,116.95,17235.0,95.9698,96.0026,95.8139,95.9534,17235.0
2015-07-30 10:55:00,116.95,116.99,116.81,116.81,9225.0,95.9534,95.9862,95.8385,95.8385,9225.0
2015-07-30 11:00:00,116.8,116.92,116.8,116.92,11087.0,95.8303,95.9288,95.8303,95.9288,11087.0
2015-07-30 11:05:00,116.89,116.98,116.82,116.9,7900.0,95.9042,95.978,95.8467,95.9124,7900.0
2015-07-30 11:10:00,116.93,117.03,116.91,116.91,13696.0,95.937,96.019,95.9206,95.9206,13696.0
2015-07-30 11:15:00,116.94,117.01,116.91,116.94,7408.0,95.9452,96.0026,95.9206,95.9452,7408.0
2015-07-30 11:20:00,116.93,117.02,116.91,116.91,9531.0,95.937,96.0108,95.9206,95.9206,9531.0
2015-07-30 11:25:00,116.9,116.97,116.82,116.82,6157.0,95.9124,95.9698,95.8467,95.8467,6157.0
2015-07-30 11:30:00,116.84,116.97,116.8,116.8,8834.0,95.8631,95.9698,95.8303,95.8303,8834.0
2015-07-30 11:35:00,116.82,116.94,116.77,116.94,8500.0,95.8467,95.9452,95.8057,95.9452,8500.0
2015-07-30 11:40:00,116.97,117.0,116.85,116.99,6208.0,95.9698,95.9944,95.8713,95.9862,6208.0
2015-07-30 11:45:00,116.99,117.0,116.84,116.87,7263.0,95.9862,95.9944,95.8631,95.8877,7263.0
2015-07-30 11:50:00,116.88,116.98,116.71,116.75,8824.0,95.8959,95.978,95.7565,95.7893,8824.0
2015-07-30 11:55:00,116.75,116.76,116.66,116.75,8461.0,95.7893,95.7975,95.7154,95.7893,8461.0
2015-07-30 12:00:00,116.8,116.9,116.73,116.84,7515.0,95.8303,95.9124,95.7729,95.8631,7515.0
2015-07-30 12:05:00,116.84,116.84,116.65,116.69,8700.0,95.8631,95.8631,95.7072,95.7401,8700.0
2015-07-30 12:10:00,116.67,116.7,116.34,116.45,25701.0,95.7236,95.7483,95.4529,95.5431,25701.0
2015-07-30 12:15:00,116.44,116.56,116.42,116.45,17015.0,95.5349,95.6334,95.5185,95.5431,17015.0
2015-07-30 12:20:00,116.45,116.69,116.45,116.69,2250.0,95.5431,95.7401,95.5431,95.7401,2250.0
2015-07-30 12:25:00,116.69,116.69,116.53,116.53,5619.0,95.7401,95.7401,95.6088,95.6088,5619.0
2015-07-30 12:30:00,116.53,116.59,116.48,116.54,5600.0,95.6088,95.658,95.5678,95.617,5600.0
2015-07-30 12:35:00,116.53,116.61,116.45,116.61,3791.0,95.6088,95.6744,95.5431,95.6744,3791.0
2015-07-30 12:40:00,116.62,116.8,116.61,116.7,6238.0,95.6826,95.8303,95.6744,95.7483,6238.0
2015-07-30 12:45:00,116.66,116.68,116.61,116.66,3067.0,95.7154,95.7319,95.6744,95.7154,3067.0
2015-07-30 12:50:00,116.64,116.71,116.54,116.55,5800.0,95.699,95.7565,95.617,95.6252,5800.0
2015-07-30 12:55:00,116.56,116.62,116.56,116.59,6286.0,95.6334,95.6826,95.6334,95.658,6286.0
2015-07-30 13:00:00,116.57,116.71,116.55,116.65,6502.0,95.6416,95.7565,95.6252,95.7072,6502.0
2015-07-30 13:05:00,116.61,116.66,116.58,116.66,3466.0,95.6744,95.7154,95.6498,95.7154,3466.0
2015-07-30 13:10:00,116.69,116.75,116.66,116.67,5196.0,95.7401,95.7893,95.7154,95.7236,5196.0
2015-07-30 13:15:00,116.67,116.76,116.67,116.73,4000.0,95.7236,95.7975,95.7236,95.7729,4000.0
2015-07-30 13:20:00,116.74,116.74,116.64,116.64,2200.0,95.7811,95.7811,95.699,95.699,2200.0
2015-07-30 13:25:00,116.65,116.65,116.47,116.5,4346.0,95.7072,95.7072,95.5596,95.5842,4346.0
2015-07-30 13:30:00,116.52,116.52,116.37,116.39,4600.0,95.6006,95.6006,95.4775,95.4939,4600.0
2015-07-30 13:35:00,116.38,116.41,116.13,116.15,10717.0,95.4857,95.5103,95.2806,95.297,10717.0
2015-07-30 13:40:00,116.16,116.54,116.16,116.42,5750.0,95.3052,95.617,95.3052,95.5185,5750.0
2015-07-30 13:45:00,116.43,116.47,116.35,116.4,13904.0,95.5267,95.5596,95.4611,95.5021,13904.0
2015-07-30 13:50:00,116.38,116.39,116.26,116.3,5138.0,95.4857,95.4939,95.3873,95.4201,5138.0
2015-07-30 13:55:00,116.3,116.41,116.22,116.41,8658.0,95.4201,95.5103,95.3544,95.5103,8658.0
2015-07-30 14:00:00,116.37,116.62,116.37,116.62,4602.0,95.4775,95.6826,95.4775,95.6826,4602.0
2015-07-30 14:05:00,116.62,116.62,116.53,116.56,6040.0,95.6826,95.6826,95.6088,95.6334,6040.0
2015-07-30 14:10:00,116.56,116.59,116.53,116.53,8651.0,95.6334,95.658,95.6088,95.6088,8651.0
2015-07-30 14:15:00,116.53,116.59,116.44,116.44,6993.0,95.6088,95.658,95.5349,95.5349,6993.0
2015-07-30 14:20:00,116.44,116.69,116.44,116.64,13146.0,95.5349,95.7401,95.5349,95.699,13146.0
2015-07-30 14:25:00,116.65,116.78,116.65,116.7,8000.0,95.7072,95.8139,95.7072,95.7483,8000.0
2015-07-30 14:30:00,116.69,116.78,116.67,116.73,11271.0,95.7401,95.8139,95.7236,95.7729,11271.0
2015-07-30 14:35:00,116.71,116.76,116.68,116.75,6245.0,95.7565,95.7975,95.7319,95.7893,6245.0
2015-07-30 14:40:00,116.75,116.82,116.66,116.76,10865.0,95.7893,95.8467,95.7154,95.7975,10865.0
2015-07-30 14:45:00,116.74,116.91,116.71,116.81,7776.0,95.7811,95.9206,95.7565,95.8385,7776.0
2015-07-30 14:50:00,116.84,117.01,116.82,116.94,11438.0,95.8631,96.0026,95.8467,95.9452,11438.0
2015-07-30 14:55:00,116.93,117.0,116.88,116.91,11814.0,95.937,95.9944,95.8959,95.9206,11814.0
2015-07-30 15:00:00,116.91,117.05,116.89,117.0,10584.0,95.9206,96.0354,95.9042,95.9944,10584.0
2015-07-30 15:05:00,116.96,117.08,116.89,116.93,19759.0,95.9616,96.06,95.9042,95.937,19759.0
2015-07-30 15:10:00,116.94,116.99,116.88,116.92,11601.0,95.9452,95.9862,95.8959,95.9288,11601.0
2015-07-30 15:15:00,116.93,116.95,116.86,116.87,14796.0,95.937,95.9534,95.8795,95.8877,14796.0
2015-07-30 15:20:00,116.88,116.98,116.86,116.93,17372.0,95.8959,95.978,95.8795,95.937,17372.0
2015-07-30 15:25:00,116.93,117.1,116.91,117.09,19680.0,95.937,96.0764,95.9206,96.0682,19680.0
2015-07-30 15:30:00,117.1,117.16,117.1,117.15,21772.0,96.0764,96.1257,96.0764,96.1175,21772.0
2015-07-30 15:35:00,117.14,117.14,116.93,117.07,22759.0,96.1093,96.1093,95.937,96.0518,22759.0
2015-07-30 15:40:00,117.04,117.21,117.0,117.21,17537.0,96.0272,96.1667,95.9944,96.1667,17537.0
2015-07-30 15:45:00,117.2,117.2,117.06,117.08,18679.0,96.1585,96.1585,96.0436,96.06,18679.0
2015-07-30 15:50:00,117.08,117.12,117.06,117.09,13121.0,96.06,96.0929,96.0436,96.0682,13121.0
2015-07-30 15:55:00,117.1,117.17,117.04,117.09,32643.0,96.0764,96.1339,96.0272,96.0682,32643.0
2015-07-31 09:30:00,117.94,118.33,117.74,118.33,11833.0,96.7656,97.0856,96.6015,97.0856,11833.0
2015-07-31 09:35:00,118.37,118.46,117.67,117.67,8500.0,97.1184,97.1923,96.5441,96.5441,8500.0
2015-07-31 09:40:00,117.62,118.0,117.58,117.79,17182.0,96.5031,96.8149,96.4703,96.6426,17182.0
2015-07-31 09:45:00,117.84,117.88,117.16,117.24,17341.0,96.6836,96.7164,96.1257,96.1913,17341.0
2015-07-31 09:50:00,117.14,117.54,117.09,117.31,13611.0,96.1093,96.4375,96.0682,96.2487,13611.0
2015-07-31 09:55:00,117.31,117.42,117.1,117.28,6842.0,96.2487,96.339,96.0764,96.2241,6842.0
2015-07-31 10:00:00,117.26,117.4,117.21,117.21,3268.0,96.2077,96.3226,96.1667,96.1667,3268.0
2015-07-31 10:05:00,117.16,117.39,117.15,117.35,4500.0,96.1257,96.3144,96.1175,96.2816,4500.0
2015-07-31 10:10:00,117.3,117.34,117.23,117.27,1969.0,96.2405,96.2734,96.1831,96.2159,1969.0
2015-07-31 10:15:00,117.29,117.45,117.24,117.29,8964.0,96.2323,96.3636,96.1913,96.2323,8964.0
2015-07-31 10:20:00,117.29,117.5,117.29,117.49,7314.0,96.2323,96.4046,96.2323,96.3964,7314.0
2015-07-31 10:25:00,117.49,117.55,117.34,117.44,10100.0,96.3964,96.4457,96.2734,96.3554,10100.0
2015-07-31 10:30:00,117.43,117.54,117.39,117.47,10053.0,96.3472,96.4375,96.3144,96.38,10053.0
2015-07-31 10:35:00,117.45,117.52,117.38,117.48,6650.0,96.3636,96.421,96.3062,96.3882,6650.0
2015-07-31 10:40:00,117.42,117.46,117.27,117.27,12220.0,96.339,96.3718,96.2159,96.2159,12220.0
2015-07-31 10:45:00,117.27,117.37,117.27,117.3,3642.0,96.2159,96.298,96.2159,96.2405,3642.0
2015-07-31 10:50:00,117.3,117.41,117.19,117.19,7208.0,96.2405,96.3308,96.1503,96.1503,7208.0
2015-07-31 10:55:00,117.18,117.18,117.05,117.1,6039.0,96.1421,96.1421,96.0354,96.0764,6039.0
2015-07-31 11:00:00,117.06,117.08,116.92,116.96,5115.0,96.0436,96.06,95.9288,95.9616,5115.0
2015-07-31 11:05:00,116.94,117.0,116.86,116.86,6328.0,95.9452,95.9944,95.8795,95.8795,6328.0
2015-07-31 11:10:00,116.9,116.9,116.73,116.82,5568.0,95.9124,95.9124,95.7729,95.8467,5568.0
2015-07-31 11:15:00,116.82,116.87,116.79,116.81,2883.0,95.8467,95.8877,95.8221,95.8385,2883.0
2015-07-31 11:20:00,116.8,116.8,116.61,116.61,3510.0,95.8303,95.8303,95.6744,95.6744,3510.0
2015-07-31 11:25:00,116.63,116.97,116.56,116.96,5200.0,95.6908,95.9698,95.6334,95.9616,5200.0
2015-07-31 11:30:00,116.99,117.0,116.95,116.95,3000.0,95.9862,95.9944,95.9534,95.9534,3000.0
2015-07-31 11:35:00,116.96,117.23,116.91,117.2,5700.0,95.9616,96.1831,95.9206,96.1585,5700.0
2015-07-31 11:40:00,117.21,117.41,117.21,117.38,3500.0,96.1667,96.3308,96.1667,96.3062,3500.0
2015-07-31 11:45:00,117.43,117.47,117.27,117.27,6984.0,96.3472,96.38,96.2159,96.2159,6984.0
2015-07-31 11:50:00,117.26,117.26,117.14,117.14,2083.0,96.2077,96.2077,96.1093,96.1093,2083.0
2015-07-31 11:55:00,117.14,117.2,117.05,117.2,3807.0,96.1093,96.1585,96.0354,96.1585,3807.0
2015-07-31 12:00:00,117.23,117.28,117.21,117.28,1100.0,96.1831,96.2241,96.1667,96.2241,1100.0
2015-07-31 12:05:00,117.32,117.43,117.29,117.33,3075.0,96.257,96.3472,96.2323,96.2652,3075.0
2015-07-31 12:10:00,117.32,117.38,117.25,117.25,2688.0,96.257,96.3062,96.1995,96.1995,2688.0
2015-07-31 12:15:00,117.26,117.36,117.26,117.28,3797.0,96.2077,96.2898,96.2077,96.2241,3797.0
2015-07-31 12:20:00,117.29,117.33,117.26,117.3,1850.0,96.2323,96.2652,96.2077,96.2405,1850.0
2015-07-31 12:25:00,117.29,117.36,117.26,117.36,1434.0,96.2323,96.2898,96.2077,96.2898,1434.0
2015-07-31 12:30:00,117.38,117.41,117.32,117.34,2900.0,96.3062,96.3308,96.257,96.2734,2900.0
2015-07-31 12:35:00,117.32,117.36,117.24,117.24,1550.0,96.257,96.2898,96.1913,96.1913,1550.0
2015-07-31 12:40:00,117.21,117.29,117.19,117.29,800.0,96.1667,96.2323,96.1503,96.2323,800.0
2015-07-31 12:45:00,117.33,117.33,117.23,117.28,6951.0,96.2652,96.2652,96.1831,96.2241,6951.0
2015-07-31 12:50:00,117.27,117.41,117.27,117.41,2262.0,96.2159,96.3308,96.2159,96.3308,2262.0
2015-07-31 12:55:00,117.39,117.39,117.34,117.35,2255.0,96.3144,96.3144,96.2734,96.2816,2255.0
2015-07-31 13:00:00,117.32,117.36,117.31,117.32,3615.0,96.257,96.2898,96.2487,96.257,3615.0
2015-07-31 13:05:00,117.31,117.35,117.31,117.33,2700.0,96.2487,96.2816,96.2487,96.2652,2700.0
2015-07-31 13:10:00,117.34,117.38,117.31,117.36,4087.0,96.2734,96.3062,96.2487,96.2898,4087.0
2015-07-31 13:15:00,117.35,117.47,117.35,117.47,600.0,96.2816,96.38,96.2816,96.38,600.0
2015-07-31 13:20:00,117.43,117.47,117.41,117.41,2322.0,96.3472,96.38,96.3308,96.3308,2322.0
2015-07-31 13:25:00,117.37,117.37,117.2,117.22,6020.0,96.298,96.298,96.1585,96.1749,6020.0
2015-07-31 13:30:00,117.22,117.23,117.21,117.22,2802.0,96.1749,96.1831,96.1667,96.1749,2802.0
2015-07-31 13:35:00,117.24,117.38,117.24,117.35,26975.0,96.1913,96.3062,96.1913,96.2816,26975.0
2015-07-31 13:40:00,117.38,117.38,117.3,117.3,3089.0,96.3062,96.3062,96.2405,96.2405,3089.0
2015-07-31 13:45:00,117.3,117.34,117.24,117.24,4900.0,96.2405,96.2734,96.1913,96.1913,4900.0
2015-07-31 13:50:00,117.23,117.23,117.11,117.11,944.0,96.1831,96.1831,96.0847,96.0847,944.0
2015-07-31 13:55:00,117.12,117.13,117.0,117.0,8755.0,96.0929,96.1011,95.9944,95.9944,8755.0
2015-07-31 14:00:00,117.01,117.13,117.0,117.07,7804.0,96.0026,96.1011,95.9944,96.0518,7804.0
2015-07-31 14:05:00,117.06,117.13,117.05,117.13,6100.0,96.0436,96.1011,96.0354,96.1011,6100.0
2015-07-31 14:10:00,117.1,117.1,117.04,117.07,7689.0,96.0764,96.0764,96.0272,96.0518,7689.0
2015-07-31 14:15:00,117.1,117.16,117.07,117.1,3922.0,96.0764,96.1257,96.0518,96.0764,3922.0
2015-07-31 14:20:00,117.07,117.07,116.91,116.98,6025.0,96.0518,96.0518,95.9206,95.978,6025.0
2015-07-31 14:25:00,116.98,117.1,116.97,116.97,5929.0,95.978,96.0764,95.9698,95.9698,5929.0
2015-07-31 14:30:00,116.97,117.06,116.96,117.03,2400.0,95.9698,96.0436,95.9616,96.019,2400.0
2015-07-31 14:35:00,117.01,117.01,116.83,116.99,5844.0,96.0026,96.0026,95.8549,95.9862,5844.0
2015-07-31 14:40:00,116.99,117.07,116.94,117.07,4978.0,95.9862,96.0518,95.9452,96.0518,4978.0
2015-07-31 14:45:00,117.04,117.04,116.66,116.86,6846.0,96.0272,96.0272,95.7154,95.8795,6846.0
2015-07-31 14:50:00,116.84,116.94,116.82,116.9,2000.0,95.8631,95.9452,95.8467,95.9124,2000.0
2015-07-31 14:55:00,116.92,116.92,116.85,116.87,2492.0,95.9288,95.9288,95.8713,95.8877,2492.0
2015-07-31 15:00:00,116.89,116.91,116.88,116.91,1602.0,95.9042,95.9206,95.8959,95.9206,1602.0
2015-07-31 15:05:00,116.88,116.89,116.78,116.78,8800.0,95.8959,95.9042,95.8139,95.8139,8800.0
2015-07-31 15:10:00,116.79,116.79,116.73,116.73,7584.0,95.8221,95.8221,95.7729,95.7729,7584.0
2015-07-31 15:15:00,116.74,116.86,116.72,116.86,3462.0,95.7811,95.8795,95.7647,95.8795,3462.0
2015-07-31 15:20:00,116.87,116.88,116.82,116.83,3005.0,95.8877,95.8959,95.8467,95.8549,3005.0
2015-07-31 15:25:00,116.82,116.83,116.71,116.74,6649.0,95.8467,95.8549,95.7565,95.7811,6649.0
2015-07-31 15:30:00,116.77,116.86,116.77,116.8,6201.0,95.8057,95.8795,95.8057,95.8303,6201.0
2015-07-31 15:35:00,116.8,116.87,116.78,116.81,4412.0,95.8303,95.8877,95.8139,95.8385,4412.0
2015-07-31 15:40:00,116.81,116.89,116.8,116.83,7648.0,95.8385,95.9042,95.8303,95.8549,7648.0
2015-07-31 15:45:00,116.81,116.88,116.74,116.87,15570.0,95.8385,95.8959,95.7811,95.8877,15570.0
2015-07-31 15:50:00,116.84,116.84,116.67,116.77,14118.0,95.8631,95.8631,95.7236,95.8057,14118.0
2015-07-31 15:55:00,116.77,116.82,116.69,116.8,34435.0,95.8057,95.8467,95.7401,95.8303,34435.0
2015-08-03 09:30:00,117.05,117.13,116.76,117.13,8564.0,96.0354,96.1011,95.7975,96.1011,8564.0
2015-08-03 09:35:00,117.04,117.04,116.12,116.31,2200.0,96.0272,96.0272,95.2724,95.4283,2200.0
2015-08-03 09:40:00,116.3,116.49,115.36,115.36,6900.0,95.4201,95.576,94.6488,94.6488,6900.0
2015-08-03 09:45:00,115.41,115.65,115.34,115.6,10169.0,94.6899,94.8868,94.6324,94.8458,10169.0
2015-08-03 09:50:00,115.71,115.97,115.71,115.86,6082.0,94.936,95.1493,94.936,95.0591,6082.0
2015-08-03 09:55:00,115.92,116.18,115.92,116.13,1660.0,95.1083,95.3216,95.1083,95.2806,1660.0
2015-08-03 10:00:00,116.18,116.37,116.05,116.29,5078.0,95.3216,95.4775,95.215,95.4119,5078.0
2015-08-03 10:05:00,116.2,116.33,116.18,116.21,6600.0,95.338,95.4447,95.3216,95.3462,6600.0
2015-08-03 10:10:00,116.24,116.51,116.24,116.49,9850.0,95.3708,95.5924,95.3708,95.576,9850.0
2015-08-03 10:15:00,116.45,116.45,116.27,116.27,3255.0,95.5431,95.5431,95.3955,95.3955,3255.0
2015-08-03 10:20:00,116.22,116.29,116.16,116.21,2799.0,95.3544,95.4119,95.3052,95.3462,2799.0
2015-08-03 10:25:00,116.05,116.1,115.63,115.9,19377.0,95.215,95.256,94.8704,95.0919,19377.0
2015-08-03 10:30:00,115.9,115.9,115.68,115.76,2348.0,95.0919,95.0919,94.9114,94.977,2348.0
2015-08-03 10:35:00,115.91,116.09,115.91,116.02,4152.0,95.1001,95.2478,95.1001,95.1903,4152.0
2015-08-03 10:40:00,115.99,116.09,115.99,116.04,2373.0,95.1657,95.2478,95.1657,95.2068,2373.0
2015-08-03 10:45:00,116.04,116.25,115.97,116.25,6500.0,95.2068,95.3791,95.1493,95.3791,6500.0
2015-08-03 10:50:00,116.25,116.25,116.19,116.21,5568.0,95.3791,95.3791,95.3298,95.3462,5568.0
2015-08-03 10:55:00,116.28,116.67,116.28,116.6,9928.0,95.4037,95.7236,95.4037,95.6662,9928.0
2015-08-03 11:00:00,116.58,116.62,116.47,116.47,8892.0,95.6498,95.6826,95.5596,95.5596,8892.0
2015-08-03 11:05:00,116.48,116.51,116.42,116.46,3361.0,95.5678,95.5924,95.5185,95.5514,3361.0
2015-08-03 11:10:00,116.47,116.65,116.47,116.53,2386.0,95.5596,95.7072,95.5596,95.6088,2386.0
2015-08-03 11:15:00,116.52,116.64,116.47,116.47,12419.0,95.6006,95.699,95.5596,95.5596,12419.0
2015-08-03 11:20:00,116.47,116.49,116.42,116.42,1977.0,95.5596,95.576,95.5185,95.5185,1977.0
2015-08-03 11:25:00,116.41,116.49,116.31,116.39,8811.0,95.5103,95.576,95.4283,95.4939,8811.0
2015-08-03 11:30:00,116.4,116.44,116.31,116.31,2700.0,95.5021,95.5349,95.4283,95.4283,2700.0
2015-08-03 11:35:00,116.31,116.31,116.01,116.01,4164.0,95.4283,95.4283,95.1821,95.1821,4164.0
2015-08-03 11:40:00,115.98,116.03,115.88,115.88,2897.0,95.1575,95.1986,95.0755,95.0755,2897.0
2015-08-03 11:45:00,115.91,115.92,115.74,115.74,5173.0,95.1001,95.1083,94.9606,94.9606,5173.0
2015-08-03 11:50:00,115.74,115.88,115.74,115.77,5889.0,94.9606,95.0755,94.9606,94.9852,5889.0
2015-08-03 11:55:00,115.84,115.84,115.7,115.7,2742.0,95.0427,95.0427,94.9278,94.9278,2742.0
2015-08-03 12:00:00,115.73,115.86,115.68,115.7,7698.0,94.9524,95.0591,94.9114,94.9278,7698.0
2015-08-03 12:05:00,115.69,115.82,115.69,115.76,3389.0,94.9196,95.0263,94.9196,94.977,3389.0
2015-08-03 12:10:00,115.75,115.81,115.71,115.81,2800.0,94.9688,95.018,94.936,95.018,2800.0
2015-08-03 12:15:00,115.78,115.79,115.62,115.62,4253.0,94.9934,95.0016,94.8622,94.8622,4253.0
2015-08-03 12:20:00,115.62,115.68,115.54,115.68,2834.0,94.8622,94.9114,94.7965,94.9114,2834.0
2015-08-03 12:25:00,115.67,115.88,115.67,115.81,3370.0,94.9032,95.0755,94.9032,95.018,3370.0
2015-08-03 12:30:00,115.82,115.82,115.46,115.46,5854.0,95.0263,95.0263,94.7309,94.7309,5854.0
2015-08-03 12:35:00,115.44,115.45,115.31,115.43,8417.0,94.7145,94.7227,94.6078,94.7063,8417.0
2015-08-03 12:40:00,115.38,115.45,115.34,115.38,3738.0,94.6652,94.7227,94.6324,94.6652,3738.0
2015-08-03 12:45:00,115.39,115.39,115.21,115.25,4146.0,94.6735,94.6735,94.5258,94.5586,4146.0
2015-08-03 12:50:00,115.27,115.27,115.09,115.09,4524.0,94.575,94.575,94.4273,94.4273,4524.0
2015-08-03 12:55:00,115.12,115.18,115.04,115.09,10056.0,94.4519,94.5012,94.3863,94.4273,10056.0
2015-08-03 13:00:00,115.06,115.1,115.04,115.05,6605.0,94.4027,94.4355,94.3863,94.3945,6605.0
2015-08-03 13:05:00,115.1,115.1,114.98,114.98,7502.0,94.4355,94.4355,94.3371,94.3371,7502.0
2015-08-03 13:10:00,114.96,115.01,114.87,114.9,15252.0,94.3207,94.3617,94.2468,94.2714,15252.0
2015-08-03 13:15:00,114.9,115.08,114.9,115.05,6600.0,94.2714,94.4191,94.2714,94.3945,6600.0
2015-08-03 13:20:00,115.05,115.18,114.96,114.96,7348.0,94.3945,94.5012,94.3207,94.3207,7348.0
2015-08-03 13:25:00,114.96,115.14,114.94,115.1,5653.0,94.3207,94.4683,94.3042,94.4355,5653.0
2015-08-03 13:30:00,115.09,115.09,114.97,115.05,12449.0,94.4273,94.4273,94.3289,94.3945,12449.0
2015-08-03 13:35:00,115.03,115.1,115.02,115.03,7618.0,94.3781,94.4355,94.3699,94.3781,7618.0
2015-08-03 13:40:00,115.03,115.12,115.03,115.05,9323.0,94.3781,94.4519,94.3781,94.3945,9323.0
2015-08-03 13:45:00,115.05,115.2,115.01,115.2,6618.0,94.3945,94.5176,94.3617,94.5176,6618.0
2015-08-03 13:50:00,115.26,115.26,115.05,115.07,3499.0,94.5668,94.5668,94.3945,94.4109,3499.0
2015-08-03 13:55:00,115.07,115.07,114.91,114.97,11826.0,94.4109,94.4109,94.2796,94.3289,11826.0
2015-08-03 14:00:00,114.97,115.06,114.88,115.02,9218.0,94.3289,94.4027,94.255,94.3699,9218.0
2015-08-03 14:05:00,115.05,115.06,114.86,114.92,5078.0,94.3945,94.4027,94.2386,94.2878,5078.0
2015-08-03 14:10:00,114.93,115.04,114.89,114.94,4587.0,94.296,94.3863,94.2632,94.3042,4587.0
2015-08-03 14:15:00,114.95,115.0,114.91,114.91,4138.0,94.3124,94.3535,94.2796,94.2796,4138.0
2015-08-03 14:20:00,114.9,114.9,114.84,114.89,7948.0,94.2714,94.2714,94.2222,94.2632,7948.0
2015-08-03 14:25:00,114.9,114.92,114.77,114.86,8065.0,94.2714,94.2878,94.1648,94.2386,8065.0
2015-08-03 14:30:00,114.86,114.98,114.86,114.91,7086.0,94.2386,94.3371,94.2386,94.2796,7086.0
2015-08-03 14:35:00,114.96,115.1,114.92,115.07,7901.0,94.3207,94.4355,94.2878,94.4109,7901.0
2015-08-03 14:40:00,115.14,115.14,115.02,115.02,4736.0,94.4683,94.4683,94.3699,94.3699,4736.0
2015-08-03 14:45:00,115.02,115.03,114.88,114.93,11606.0,94.3699,94.3781,94.255,94.296,11606.0
2015-08-03 14:50:00,114.92,114.95,114.82,114.84,4838.0,94.2878,94.3124,94.2058,94.2222,4838.0
2015-08-03 14:55:00,114.85,114.87,114.68,114.68,9479.0,94.2304,94.2468,94.0909,94.0909,9479.0
2015-08-03 15:00:00,114.68,114.77,114.67,114.74,10742.0,94.0909,94.1648,94.0827,94.1402,10742.0
2015-08-03 15:05:00,114.74,114.84,114.74,114.8,8930.0,94.1402,94.2222,94.1402,94.1894,8930.0
2015-08-03 15:10:00,114.76,114.8,114.72,114.76,5639.0,94.1566,94.1894,94.1237,94.1566,5639.0
2015-08-03 15:15:00,114.75,114.84,114.72,114.84,7494.0,94.1484,94.2222,94.1237,94.2222,7494.0
2015-08-03 15:20:00,114.83,115.0,114.83,115.0,6943.0,94.214,94.3535,94.214,94.3535,6943.0
2015-08-03 15:25:00,115.0,115.06,114.95,115.0,8687.0,94.3535,94.4027,94.3124,94.3535,8687.0
2015-08-03 15:30:00,115.03,115.04,114.9,115.04,7043.0,94.3781,94.3863,94.2714,94.3863,7043.0
2015-08-03 15:35:00,115.06,115.24,115.05,115.22,11498.0,94.4027,94.5504,94.3945,94.534,11498.0
2015-08-03 15:40:00,115.24,115.46,115.2,115.42,16154.0,94.5504,94.7309,94.5176,94.6981,16154.0
2015-08-03 15:45:00,115.41,115.41,115.18,115.18,10822.0,94.6899,94.6899,94.5012,94.5012,10822.0
2015-08-03 15:50:00,115.2,115.21,115.06,115.11,30512.0,94.5176,94.5258,94.4027,94.4437,30512.0
2015-08-03 15:55:00,115.11,115.34,115.04,115.28,60968.0,94.4437,94.6324,94.3863,94.5832,60968.0
2015-08-04 09:30:00,115.65,116.03,115.48,115.95,9284.0,94.8868,95.1986,94.7473,95.1329,9284.0
2015-08-04 09:35:00,116.11,116.39,116.03,116.2,7700.0,95.2642,95.4939,95.1986,95.338,7700.0
2015-08-04 09:40:00,116.23,116.28,116.09,116.26,7100.0,95.3626,95.4037,95.2478,95.3873,7100.0
2015-08-04 09:45:00,116.38,116.41,116.16,116.41,7557.0,95.4857,95.5103,95.3052,95.5103,7557.0
2015-08-04 09:50:00,116.41,116.41,115.94,115.95,19727.0,95.5103,95.5103,95.1247,95.1329,19727.0
2015-08-04 09:55:00,115.98,115.99,115.62,115.99,7812.0,95.1575,95.1657,94.8622,95.1657,7812.0
2015-08-04 10:00:00,115.98,116.0,115.77,115.94,5265.0,95.1575,95.1739,94.9852,95.1247,5265.0
2015-08-04 10:05:00,115.93,116.06,115.83,116.05,13997.0,95.1165,95.2232,95.0345,95.215,13997.0
2015-08-04 10:10:00,116.08,116.25,115.95,116.22,12500.0,95.2396,95.3791,95.1329,95.3544,12500.0
2015-08-04 10:15:00,116.19,116.19,115.93,115.95,7733.0,95.3298,95.3298,95.1165,95.1329,7733.0
2015-08-04 10:20:00,116.0,116.11,115.98,116.04,4425.0,95.1739,95.2642,95.1575,95.2068,4425.0
2015-08-04 10:25:00,116.02,116.23,116.02,116.18,3227.0,95.1903,95.3626,95.1903,95.3216,3227.0
2015-08-04 10:30:00,116.21,116.21,116.13,116.18,4996.0,95.3462,95.3462,95.2806,95.3216,4996.0
2015-08-04 10:35:00,116.13,116.14,116.05,116.05,5300.0,95.2806,95.2888,95.215,95.215,5300.0
2015-08-04 10:40:00,116.05,116.05,115.8,115.81,4385.0,95.215,95.215,95.0098,95.018,4385.0
2015-08-04 10:45:00,115.82,116.0,115.82,115.99,12422.0,95.0263,95.1739,95.0263,95.1657,12422.0
2015-08-04 10:50:00,115.95,115.95,115.85,115.86,3200.0,95.1329,95.1329,95.0509,95.0591,3200.0
2015-08-04 10:55:00,115.86,115.9,115.7,115.8,5480.0,95.0591,95.0919,94.9278,95.0098,5480.0
2015-08-04 11:00:00,115.8,115.96,115.8,115.86,5800.0,95.0098,95.1411,95.0098,95.0591,5800.0
2015-08-04 11:05:00,115.85,115.92,115.83,115.87,3900.0,95.0509,95.1083,95.0345,95.0673,3900.0
2015-08-04 11:10:00,115.84,116.0,115.84,116.0,15336.0,95.0427,95.1739,95.0427,95.1739,15336.0
2015-08-04 11:15:00,115.98,115.99,115.86,115.94,4991.0,95.1575,95.1657,95.0591,95.1247,4991.0
2015-08-04 11:20:00,115.89,115.98,115.89,115.95,2860.0,95.0837,95.1575,95.0837,95.1329,2860.0
2015-08-04 11:25:00,115.94,115.96,115.91,115.95,2645.0,95.1247,95.1411,95.1001,95.1329,2645.0
2015-08-04 11:30:00,115.92,116.0,115.92,115.94,7740.0,95.1083,95.1739,95.1083,95.1247,7740.0
2015-08-04 11:35:00,115.98,116.06,115.97,116.04,5161.0,95.1575,95.2232,95.1493,95.2068,5161.0
2015-08-04 11:40:00,116.08,116.14,116.06,116.11,4399.0,95.2396,95.2888,95.2232,95.2642,4399.0
2015-08-04 11:45:00,116.12,116.12,116.02,116.04,14000.0,95.2724,95.2724,95.1903,95.2068,14000.0
2015-08-04 11:50:00,116.05,116.05,115.97,115.98,1500.0,95.215,95.215,95.1493,95.1575,1500.0
2015-08-04 11:55:00,115.98,115.98,115.93,115.96,1800.0,95.1575,95.1575,95.1165,95.1411,1800.0
2015-08-04 12:00:00,115.94,115.97,115.92,115.97,770.0,95.1247,95.1493,95.1083,95.1493,770.0
2015-08-04 12:05:00,116.0,116.1,115.97,116.06,3400.0,95.1739,95.256,95.1493,95.2232,3400.0
2015-08-04 12:10:00,116.11,116.11,116.07,116.09,2187.0,95.2642,95.2642,95.2314,95.2478,2187.0
2015-08-04 12:15:00,116.06,116.08,116.01,116.08,1499.0,95.2232,95.2396,95.1821,95.2396,1499.0
2015-08-04 12:20:00,116.07,116.07,115.9,115.9,5968.0,95.2314,95.2314,95.0919,95.0919,5968.0
2015-08-04 12:25:00,115.89,115.95,115.8,115.81,4381.0,95.0837,95.1329,95.0098,95.018,4381.0
2015-08-04 12:30:00,115.78,115.85,115.78,115.85,5520.0,94.9934,95.0509,94.9934,95.0509,5520.0
2015-08-04 12:35:00,115.89,115.91,115.87,115.87,2798.0,95.0837,95.1001,95.0673,95.0673,2798.0
2015-08-04 12:40:00,115.86,115.87,115.72,115.72,2119.0,95.0591,95.0673,94.9442,94.9442,2119.0
2015-08-04 12:45:00,115.71,115.76,115.71,115.76,2098.0,94.936,94.977,94.936,94.977,2098.0
2015-08-04 12:50:00,115.75,115.75,115.68,115.7,2154.0,94.9688,94.9688,94.9114,94.9278,2154.0
2015-08-04 12:55:00,115.68,115.73,115.68,115.69,2498.0,94.9114,94.9524,94.9114,94.9196,2498.0
2015-08-04 13:00:00,115.69,115.69,115.61,115.61,1600.0,94.9196,94.9196,94.854,94.854,1600.0
2015-08-04 13:05:00,115.63,115.63,115.56,115.61,4315.0,94.8704,94.8704,94.8129,94.854,4315.0
2015-08-04 13:10:00,115.61,115.64,115.54,115.64,4100.0,94.854,94.8786,94.7965,94.8786,4100.0
2015-08-04 13:15:00,115.64,115.73,115.63,115.71,1920.0,94.8786,94.9524,94.8704,94.936,1920.0
2015-08-04 13:20:00,115.7,115.72,115.69,115.69,2900.0,94.9278,94.9442,94.9196,94.9196,2900.0
2015-08-04 13:25:00,115.69,115.73,115.67,115.71,6393.0,94.9196,94.9524,94.9032,94.936,6393.0
2015-08-04 13:30:00,115.74,115.82,115.74,115.82,4603.0,94.9606,95.0263,94.9606,95.0263,4603.0
2015-08-04 13:35:00,115.85,115.86,115.8,115.86,4700.0,95.0509,95.0591,95.0098,95.0591,4700.0
2015-08-04 13:40:00,115.86,115.87,115.72,115.72,11329.0,95.0591,95.0673,94.9442,94.9442,11329.0
2015-08-04 13:45:00,115.74,115.78,115.49,115.49,7580.0,94.9606,94.9934,94.7555,94.7555,7580.0
2015-08-04 13:50:00,115.5,115.5,115.21,115.21,5797.0,94.7637,94.7637,94.5258,94.5258,5797.0
2015-08-04 13:55:00,115.2,115.24,115.17,115.19,4122.0,94.5176,94.5504,94.493,94.5094,4122.0
2015-08-04 14:00:00,115.17,115.21,115.02,115.14,12245.0,94.493,94.5258,94.3699,94.4683,12245.0
2015-08-04 14:05:00,115.14,115.16,115.05,115.07,3163.0,94.4683,94.4847,94.3945,94.4109,3163.0
2015-08-04 14:10:00,115.03,115.04,114.73,114.83,9123.0,94.3781,94.3863,94.1319,94.214,9123.0
2015-08-04 14:15:00,114.82,114.83,114.74,114.79,7400.0,94.2058,94.214,94.1402,94.1812,7400.0
2015-08-04 14:20:00,114.81,114.95,114.78,114.78,16542.0,94.1976,94.3124,94.173,94.173,16542.0
2015-08-04 14:25:00,114.78,114.9,114.74,114.9,4945.0,94.173,94.2714,94.1402,94.2714,4945.0
2015-08-04 14:30:00,114.9,114.9,114.83,114.86,5007.0,94.2714,94.2714,94.214,94.2386,5007.0
2015-08-04 14:35:00,114.84,115.01,114.82,115.0,8316.0,94.2222,94.3617,94.2058,94.3535,8316.0
2015-08-04 14:40:00,115.0,115.0,114.79,114.84,10751.0,94.3535,94.3535,94.1812,94.2222,10751.0
2015-08-04 14:45:00,114.88,114.98,114.88,114.98,6361.0,94.255,94.3371,94.255,94.3371,6361.0
2015-08-04 14:50:00,114.99,115.05,114.96,114.96,7403.0,94.3453,94.3945,94.3207,94.3207,7403.0
2015-08-04 14:55:00,114.96,114.98,114.76,114.82,5883.0,94.3207,94.3371,94.1566,94.2058,5883.0
2015-08-04 15:00:00,114.87,114.99,114.87,114.99,6315.0,94.2468,94.3453,94.2468,94.3453,6315.0
2015-08-04 15:05:00,115.01,115.1,114.99,115.0,5017.0,94.3617,94.4355,94.3453,94.3535,5017.0
2015-08-04 15:10:00,115.01,115.02,114.93,114.96,6808.0,94.3617,94.3699,94.296,94.3207,6808.0
2015-08-04 15:15:00,114.96,115.03,114.94,114.97,7083.0,94.3207,94.3781,94.3042,94.3289,7083.0
2015-08-04 15:20:00,114.97,115.0,114.91,115.0,10608.0,94.3289,94.3535,94.2796,94.3535,10608.0
2015-08-04 15:25:00,115.03,115.04,114.96,115.03,20951.0,94.3781,94.3863,94.3207,94.3781,20951.0
2015-08-04 15:30:00,115.05,115.18,115.05,115.13,9000.0,94.3945,94.5012,94.3945,94.4601,9000.0
2015-08-04 15:35:00,115.1,115.13,115.04,115.05,5883.0,94.4355,94.4601,94.3863,94.3945,5883.0
2015-08-04 15:40:00,115.01,115.08,114.98,115.02,10770.0,94.3617,94.4191,94.3371,94.3699,10770.0
2015-08-04 15:45:00,115.05,115.07,114.93,115.01,8677.0,94.3945,94.4109,94.296,94.3617,8677.0
2015-08-04 15:50:00,114.96,115.0,114.88,114.89,19956.0,94.3207,94.3535,94.255,94.2632,19956.0
2015-08-04 15:55:00,114.89,114.98,114.8,114.93,33566.0,94.2632,94.3371,94.1894,94.296,33566.0
2015-08-05 09:30:00,115.51,116.44,115.51,116.44,16249.0,94.7719,95.5349,94.7719,95.5349,16249.0
2015-08-05 09:35:00,116.36,116.71,116.31,116.68,6360.0,95.4693,95.7565,95.4283,95.7319,6360.0
2015-08-05 09:40:00,116.67,116.77,116.26,116.51,6370.0,95.7236,95.8057,95.3873,95.5924,6370.0
2015-08-05 09:45:00,116.53,116.82,116.32,116.82,10383.0,95.6088,95.8467,95.4365,95.8467,10383.0
2015-08-05 09:50:00,116.81,116.92,116.32,116.58,6701.0,95.8385,95.9288,95.4365,95.6498,6701.0
2015-08-05 09:55:00,116.56,116.57,116.03,116.14,8140.0,95.6334,95.6416,95.1986,95.2888,8140.0
2015-08-05 10:00:00,116.06,116.71,116.04,116.71,14150.0,95.2232,95.7565,95.2068,95.7565,14150.0
2015-08-05 10:05:00,116.73,117.01,116.73,116.87,5800.0,95.7729,96.0026,95.7729,95.8877,5800.0
2015-08-05 10:10:00,116.85,117.19,116.82,116.97,21679.0,95.8713,96.1503,95.8467,95.9698,21679.0
2015-08-05 10:15:00,116.97,117.12,116.95,117.12,4400.0,95.9698,96.0929,95.9534,96.0929,4400.0
2015-08-05 10:20:00,117.13,117.16,116.97,117.16,7063.0,96.1011,96.1257,95.9698,96.1257,7063.0
2015-08-05 10:25:00,117.16,117.28,117.12,117.28,12662.0,96.1257,96.2241,96.0929,96.2241,12662.0
2015-08-05 10:30:00,117.29,117.39,117.27,117.29,4603.0,96.2323,96.3144,96.2159,96.2323,4603.0
2015-08-05 10:35:00,117.25,117.29,116.9,116.9,5031.0,96.1995,96.2323,95.9124,95.9124,5031.0
2015-08-05 10:40:00,116.86,117.14,116.84,117.06,4502.0,95.8795,96.1093,95.8631,96.0436,4502.0
2015-08-05 10:45:00,117.05,117.05,116.88,116.9,3995.0,96.0354,96.0354,95.8959,95.9124,3995.0
2015-08-05 10:50:00,116.9,116.93,116.82,116.93,4431.0,95.9124,95.937,95.8467,95.937,4431.0
2015-08-05 10:55:00,116.9,116.9,116.65,116.65,3915.0,95.9124,95.9124,95.7072,95.7072,3915.0
2015-08-05 11:00:00,116.68,116.79,116.62,116.62,3852.0,95.7319,95.8221,95.6826,95.6826,3852.0
2015-08-05 11:05:00,116.59,116.62,116.51,116.59,2617.0,95.658,95.6826,95.5924,95.658,2617.0
2015-08-05 11:10:00,116.57,116.6,116.52,116.52,2400.0,95.6416,95.6662,95.6006,95.6006,2400.0
2015-08-05 11:15:00,116.54,116.68,116.51,116.68,3800.0,95.617,95.7319,95.5924,95.7319,3800.0
2015-08-05 11:20:00,116.64,116.88,116.64,116.88,2233.0,95.699,95.8959,95.699,95.8959,2233.0
2015-08-05 11:25:00,116.95,116.95,116.78,116.82,6150.0,95.9534,95.9534,95.8139,95.8467,6150.0
2015-08-05 11:30:00,116.89,116.89,116.67,116.67,3854.0,95.9042,95.9042,95.7236,95.7236,3854.0
2015-08-05 11:35:00,116.67,116.67,116.54,116.57,4501.0,95.7236,95.7236,95.617,95.6416,4501.0
2015-08-05 11:40:00,116.57,116.57,116.34,116.34,2800.0,95.6416,95.6416,95.4529,95.4529,2800.0
2015-08-05 11:45:00,116.39,116.57,116.38,116.54,5643.0,95.4939,95.6416,95.4857,95.617,5643.0
2015-08-05 11:50:00,116.57,116.59,116.34,116.34,14353.0,95.6416,95.658,95.4529,95.4529,14353.0
2015-08-05 11:55:00,116.29,116.29,116.1,116.1,3000.0,95.4119,95.4119,95.256,95.256,3000.0
2015-08-05 12:00:00,116.09,116.13,116.01,116.05,3203.0,95.2478,95.2806,95.1821,95.215,3203.0
2015-08-05 12:05:00,116.09,116.24,115.9,116.17,36841.0,95.2478,95.3708,95.0919,95.3134,36841.0
2015-08-05 12:10:00,116.22,116.22,116.04,116.05,4332.0,95.3544,95.3544,95.2068,95.215,4332.0
2015-08-05 12:15:00,116.04,116.04,115.82,115.89,4654.0,95.2068,95.2068,95.0263,95.0837,4654.0
2015-08-05 12:20:00,115.89,116.04,115.82,115.82,19428.0,95.0837,95.2068,95.0263,95.0263,19428.0
2015-08-05 12:25:00,115.8,115.8,115.72,115.75,1400.0,95.0098,95.0098,94.9442,94.9688,1400.0
2015-08-05 12:30:00,115.8,115.88,115.72,115.72,1600.0,95.0098,95.0755,94.9442,94.9442,1600.0
2015-08-05 12:35:00,115.72,115.93,115.7,115.92,2600.0,94.9442,95.1165,94.9278,95.1083,2600.0
2015-08-05 12:40:00,115.96,115.97,115.76,115.91,7775.0,95.1411,95.1493,94.977,95.1001,7775.0
2015-08-05 12:45:00,115.99,116.07,115.91,115.97,3824.0,95.1657,95.2314,95.1001,95.1493,3824.0
2015-08-05 12:50:00,115.94,115.98,115.89,115.89,3340.0,95.1247,95.1575,95.0837,95.0837,3340.0
2015-08-05 12:55:00,115.88,116.15,115.88,116.09,7865.0,95.0755,95.297,95.0755,95.2478,7865.0
2015-08-05 13:00:00,116.09,116.09,115.93,115.95,2928.0,95.2478,95.2478,95.1165,95.1329,2928.0
2015-08-05 13:05:00,115.94,116.07,115.92,116.02,4940.0,95.1247,95.2314,95.1083,95.1903,4940.0
2015-08-05 13:10:00,116.02,116.02,115.8,115.81,2470.0,95.1903,95.1903,95.0098,95.018,2470.0
2015-08-05 13:15:00,115.8,115.85,115.68,115.78,5169.0,95.0098,95.0509,94.9114,94.9934,5169.0
2015-08-05 13:20:00,115.8,115.94,115.8,115.9,2991.0,95.0098,95.1247,95.0098,95.0919,2991.0
2015-08-05 13:25:00,115.91,115.98,115.85,115.98,2600.0,95.1001,95.1575,95.0509,95.1575,2600.0
2015-08-05 13:30:00,116.04,116.08,115.9,115.94,3636.0,95.2068,95.2396,95.0919,95.1247,3636.0
2015-08-05 13:35:00,115.96,116.13,115.95,116.13,5013.0,95.1411,95.2806,95.1329,95.2806,5013.0
2015-08-05 13:40:00,116.13,116.14,116.06,116.09,4400.0,95.2806,95.2888,95.2232,95.2478,4400.0
2015-08-05 13:45:00,116.14,116.16,116.06,116.06,7211.0,95.2888,95.3052,95.2232,95.2232,7211.0
2015-08-05 13:50:00,116.05,116.05,115.91,115.91,8440.0,95.215,95.215,95.1001,95.1001,8440.0
2015-08-05 13:55:00,115.95,116.12,115.92,116.06,3912.0,95.1329,95.2724,95.1083,95.2232,3912.0
2015-08-05 14:00:00,116.03,116.17,116.0,116.11,13535.0,95.1986,95.3134,95.1739,95.2642,13535.0
2015-08-05 14:05:00,116.13,116.29,116.13,116.17,4700.0,95.2806,95.4119,95.2806,95.3134,4700.0
2015-08-05 14:10:00,116.26,116.26,116.1,116.18,5536.0,95.3873,95.3873,95.256,95.3216,5536.0
2015-08-05 14:15:00,116.19,116.27,116.15,116.27,3494.0,95.3298,95.3955,95.297,95.3955,3494.0
2015-08-05 14:20:00,116.28,116.28,116.2,116.2,3485.0,95.4037,95.4037,95.338,95.338,3485.0
2015-08-05 14:25:00,116.23,116.35,116.22,116.33,4762.0,95.3626,95.4611,95.3544,95.4447,4762.0
2015-08-05 14:30:00,116.34,116.38,116.23,116.31,5640.0,95.4529,95.4857,95.3626,95.4283,5640.0
2015-08-05 14:35:00,116.29,116.3,116.21,116.21,3820.0,95.4119,95.4201,95.3462,95.3462,3820.0
2015-08-05 14:40:00,116.16,116.16,115.96,116.07,6075.0,95.3052,95.3052,95.1411,95.2314,6075.0
2015-08-05 14:45:00,116.06,116.11,116.04,116.11,3723.0,95.2232,95.2642,95.2068,95.2642,3723.0
2015-08-05 14:50:00,116.09,116.09,115.91,115.92,3373.0,95.2478,95.2478,95.1001,95.1083,3373.0
2015-08-05 14:55:00,116.01,116.06,115.89,115.95,3994.0,95.1821,95.2232,95.0837,95.1329,3994.0
2015-08-05 15:00:00,115.96,116.09,115.95,116.0,3904.0,95.1411,95.2478,95.1329,95.1739,3904.0
2015-08-05 15:05:00,116.02,116.23,116.01,116.23,3816.0,95.1903,95.3626,95.1821,95.3626,3816.0
2015-08-05 15:10:00,116.24,116.31,116.23,116.27,4760.0,95.3708,95.4283,95.3626,95.3955,4760.0
2015-08-05 15:15:00,116.22,116.22,116.08,116.08,5927.0,95.3544,95.3544,95.2396,95.2396,5927.0
2015-08-05 15:20:00,116.08,116.3,116.08,116.24,7596.0,95.2396,95.4201,95.2396,95.3708,7596.0
2015-08-05 15:25:00,116.24,116.29,116.11,116.13,6535.0,95.3708,95.4119,95.2642,95.2806,6535.0
2015-08-05 15:30:00,116.12,116.15,116.05,116.1,14187.0,95.2724,95.297,95.215,95.256,14187.0
2015-08-05 15:35:00,116.05,116.13,116.02,116.08,6400.0,95.215,95.2806,95.1903,95.2396,6400.0
2015-08-05 15:40:00,116.09,116.2,116.06,116.06,7177.0,95.2478,95.338,95.2232,95.2232,7177.0
2015-08-05 15:45:00,116.05,116.16,116.02,116.13,13090.0,95.215,95.3052,95.1903,95.2806,13090.0
2015-08-05 15:50:00,116.13,116.18,116.07,116.08,15393.0,95.2806,95.3216,95.2314,95.2396,15393.0
2015-08-05 15:55:00,116.07,116.11,115.98,116.01,35341.0,95.2314,95.2642,95.1575,95.1821,35341.0
2015-08-06 09:30:00,116.28,116.36,115.69,115.69,12095.0,95.4037,95.4693,94.9196,94.9196,12095.0
2015-08-06 09:35:00,115.7,116.02,115.19,115.44,4575.0,94.9278,95.1903,94.5094,94.7145,4575.0
2015-08-06 09:40:00,115.43,115.96,115.43,115.93,5749.0,94.7063,95.1411,94.7063,95.1165,5749.0
2015-08-06 09:45:00,115.97,116.46,115.93,116.37,6417.0,95.1493,95.5514,95.1165,95.4775,6417.0
2015-08-06 09:50:00,116.36,116.43,116.2,116.29,11310.0,95.4693,95.5267,95.338,95.4119,11310.0
2015-08-06 09:55:00,116.29,116.48,116.11,116.48,7479.0,95.4119,95.5678,95.2642,95.5678,7479.0
2015-08-06 10:00:00,116.42,116.51,116.31,116.47,6655.0,95.5185,95.5924,95.4283,95.5596,6655.0
2015-08-06 10:05:00,116.48,116.62,116.45,116.62,7373.0,95.5678,95.6826,95.5431,95.6826,7373.0
2015-08-06 10:10:00,116.6,116.91,116.57,116.91,7239.0,95.6662,95.9206,95.6416,95.9206,7239.0
2015-08-06 10:15:00,116.97,117.04,116.86,117.0,14633.0,95.9698,96.0272,95.8795,95.9944,14633.0
2015-08-06 10:20:00,116.95,116.99,116.77,116.82,6870.0,95.9534,95.9862,95.8057,95.8467,6870.0
2015-08-06 10:25:00,116.85,116.87,116.76,116.87,3400.0,95.8713,95.8877,95.7975,95.8877,3400.0
2015-08-06 10:30:00,116.82,116.97,116.76,116.92,6700.0,95.8467,95.9698,95.7975,95.9288,6700.0
2015-08-06 10:35:00,116.92,117.03,116.92,117.01,3902.0,95.9288,96.019,95.9288,96.0026,3902.0
2015-08-06 10:40:00,117.01,117.02,116.88,116.94,4939.0,96.0026,96.0108,95.8959,95.9452,4939.0
2015-08-06 10:45:00,116.95,117.34,116.95,117.34,6572.0,95.9534,96.2734,95.9534,96.2734,6572.0
2015-08-06 10:50:00,117.33,117.33,117.08,117.27,20399.0,96.2652,96.2652,96.06,96.2159,20399.0
2015-08-06 10:55:00,117.26,117.33,117.04,117.11,20695.0,96.2077,96.2652,96.0272,96.0847,20695.0
2015-08-06 11:00:00,117.07,117.1,116.9,117.04,6003.0,96.0518,96.0764,95.9124,96.0272,6003.0
2015-08-06 11:05:00,117.06,117.09,116.99,116.99,3736.0,96.0436,96.0682,95.9862,95.9862,3736.0
2015-08-06 11:10:00,116.99,117.02,116.87,116.87,6651.0,95.9862,96.0108,95.8877,95.8877,6651.0
2015-08-06 11:15:00,116.86,116.97,116.84,116.97,3100.0,95.8795,95.9698,95.8631,95.9698,3100.0
2015-08-06 11:20:00,116.95,117.05,116.94,117.01,6322.0,95.9534,96.0354,95.9452,96.0026,6322.0
2015-08-06 11:25:00,117.0,117.03,116.87,116.87,12658.0,95.9944,96.019,95.8877,95.8877,12658.0
2015-08-06 11:30:00,116.85,116.92,116.52,116.56,6018.0,95.8713,95.9288,95.6006,95.6334,6018.0
2015-08-06 11:35:00,116.54,116.56,116.41,116.45,4300.0,95.617,95.6334,95.5103,95.5431,4300.0
2015-08-06 11:40:00,116.44,116.68,116.36,116.68,10208.0,95.5349,95.7319,95.4693,95.7319,10208.0
2015-08-06 11:45:00,116.62,116.63,116.5,116.59,5068.0,95.6826,95.6908,95.5842,95.658,5068.0
2015-08-06 11:50:00,116.61,116.68,116.53,116.56,7200.0,95.6744,95.7319,95.6088,95.6334,7200.0
2015-08-06 11:55:00,116.54,116.56,116.32,116.32,4985.0,95.617,95.6334,95.4365,95.4365,4985.0
2015-08-06 12:00:00,116.32,116.41,116.27,116.31,6832.0,95.4365,95.5103,95.3955,95.4283,6832.0
2015-08-06 12:05:00,116.31,116.35,116.26,116.33,16444.0,95.4283,95.4611,95.3873,95.4447,16444.0
2015-08-06 12:10:00,116.31,116.51,116.31,116.51,2740.0,95.4283,95.5924,95.4283,95.5924,2740.0
2015-08-06 12:15:00,116.52,116.65,116.52,116.62,5198.0,95.6006,95.7072,95.6006,95.6826,5198.0
2015-08-06 12:20:00,116.6,116.61,116.46,116.57,8121.0,95.6662,95.6744,95.5514,95.6416,8121.0
2015-08-06 12:25:00,116.53,116.69,116.53,116.67,4439.0,95.6088,95.7401,95.6088,95.7236,4439.0
2015-08-06 12:30:00,116.61,116.61,116.41,116.44,5821.0,95.6744,95.6744,95.5103,95.5349,5821.0
2015-08-06 12:35:00,116.45,116.52,116.42,116.52,2840.0,95.5431,95.6006,95.5185,95.6006,2840.0
2015-08-06 12:40:00,116.55,116.7,116.47,116.56,7400.0,95.6252,95.7483,95.5596,95.6334,7400.0
2015-08-06 12:45:00,116.55,116.75,116.49,116.75,5074.0,95.6252,95.7893,95.576,95.7893,5074.0
2015-08-06 12:50:00,116.8,116.8,116.57,116.57,4000.0,95.8303,95.8303,95.6416,95.6416,4000.0
2015-08-06 12:55:00,116.61,116.79,116.6,116.73,6426.0,95.6744,95.8221,95.6662,95.7729,6426.0
2015-08-06 13:00:00,116.71,116.8,116.62,116.74,9809.0,95.7565,95.8303,95.6826,95.7811,9809.0
2015-08-06 13:05:00,116.76,116.9,116.7,116.74,11243.0,95.7975,95.9124,95.7483,95.7811,11243.0
2015-08-06 13:10:00,116.72,116.94,116.71,116.82,11338.0,95.7647,95.9452,95.7565,95.8467,11338.0
2015-08-06 13:15:00,116.79,116.81,116.66,116.81,4076.0,95.8221,95.8385,95.7154,95.8385,4076.0
2015-08-06 13:20:00,116.83,116.99,116.78,116.99,8589.0,95.8549,95.9862,95.8139,95.9862,8589.0
2015-08-06 13:25:00,116.95,116.99,116.87,116.96,7792.0,95.9534,95.9862,95.8877,95.9616,7792.0
2015-08-06 13:30:00,116.93,116.95,116.7,116.7,11829.0,95.937,95.9534,95.7483,95.7483,11829.0
2015-08-06 13:35:00,116.64,116.65,116.53,116.54,3427.0,95.699,95.7072,95.6088,95.617,3427.0
2015-08-06 13:40:00,116.55,116.58,116.46,116.5,2535.0,95.6252,95.6498,95.5514,95.5842,2535.0
2015-08-06 13:45:00,116.56,116.74,116.54,116.71,3125.0,95.6334,95.7811,95.617,95.7565,3125.0
2015-08-06 13:50:00,116.72,116.72,116.57,116.64,7505.0,95.7647,95.7647,95.6416,95.699,7505.0
2015-08-06 13:55:00,116.67,116.67,116.44,116.44,5395.0,95.7236,95.7236,95.5349,95.5349,5395.0
2015-08-06 14:00:00,116.43,116.58,116.4,116.4,6550.0,95.5267,95.6498,95.5021,95.5021,6550.0
2015-08-06 14:05:00,116.39,116.42,116.32,116.39,5556.0,95.4939,95.5185,95.4365,95.4939,5556.0
2015-08-06 14:10:00,116.35,116.46,116.33,116.35,4786.0,95.4611,95.5514,95.4447,95.4611,4786.0
2015-08-06 14:15:00,116.38,116.41,116.31,116.4,7162.0,95.4857,95.5103,95.4283,95.5021,7162.0
2015-08-06 14:20:00,116.4,116.57,116.4,116.46,5817.0,95.5021,95.6416,95.5021,95.5514,5817.0
2015-08-06 14:25:00,116.5,116.64,116.5,116.64,5366.0,95.5842,95.699,95.5842,95.699,5366.0
2015-08-06 14:30:00,116.64,116.67,116.53,116.58,8001.0,95.699,95.7236,95.6088,95.6498,8001.0
2015-08-06 14:35:00,116.57,116.59,116.39,116.51,6675.0,95.6416,95.658,95.4939,95.5924,6675.0
2015-08-06 14:40:00,116.51,116.56,116.49,116.5,6556.0,95.5924,95.6334,95.576,95.5842,6556.0
2015-08-06 14:45:00,116.5,116.54,116.47,116.48,7951.0,95.5842,95.617,95.5596,95.5678,7951.0
2015-08-06 14:50:00,116.45,116.45,116.39,116.41,10495.0,95.5431,95.5431,95.4939,95.5103,10495.0
2015-08-06 14:55:00,116.4,116.49,116.37,116.49,6711.0,95.5021,95.576,95.4775,95.576,6711.0
2015-08-06 15:00:00,116.5,116.51,116.4,116.4,10482.0,95.5842,95.5924,95.5021,95.5021,10482.0
2015-08-06 15:05:00,116.41,116.44,116.34,116.36,12444.0,95.5103,95.5349,95.4529,95.4693,12444.0
2015-08-06 15:10:00,116.38,116.52,116.34,116.52,6961.0,95.4857,95.6006,95.4529,95.6006,6961.0
2015-08-06 15:15:00,116.52,116.59,116.39,116.57,15033.0,95.6006,95.658,95.4939,95.6416,15033.0
2015-08-06 15:20:00,116.55,116.62,116.48,116.5,17810.0,95.6252,95.6826,95.5678,95.5842,17810.0
2015-08-06 15:25:00,116.51,116.52,116.36,116.36,10941.0,95.5924,95.6006,95.4693,95.4693,10941.0
2015-08-06 15:30:00,116.35,116.53,116.31,116.5,11908.0,95.4611,95.6088,95.4283,95.5842,11908.0
2015-08-06 15:35:00,116.47,116.54,116.41,116.54,10531.0,95.5596,95.617,95.5103,95.617,10531.0
2015-08-06 15:40:00,116.56,116.68,116.52,116.54,15243.0,95.6334,95.7319,95.6006,95.617,15243.0
2015-08-06 15:45:00,116.48,116.61,116.47,116.58,19575.0,95.5678,95.6744,95.5596,95.6498,19575.0
2015-08-06 15:50:00,116.54,116.59,116.51,116.55,15691.0,95.617,95.658,95.5924,95.6252,15691.0
2015-08-06 15:55:00,116.55,116.57,116.38,116.43,51247.0,95.6252,95.6416,95.4857,95.5267,51247.0
2015-08-07 09:30:00,115.96,116.77,114.91,116.08,35491.0,95.1411,95.8057,94.2796,95.2396,35491.0
2015-08-07 09:35:00,115.76,116.31,115.76,116.13,13117.0,94.977,95.4283,94.977,95.2806,13117.0
2015-08-07 09:40:00,116.11,116.41,116.03,116.26,6983.0,95.2642,95.5103,95.1986,95.3873,6983.0
2015-08-07 09:45:00,116.26,116.5,116.18,116.29,30453.0,95.3873,95.5842,95.3216,95.4119,30453.0
2015-08-07 09:50:00,116.41,116.83,116.4,116.83,36458.0,95.5103,95.8549,95.5021,95.8549,36458.0
2015-08-07 09:55:00,116.83,116.89,116.57,116.7,15057.0,95.8549,95.9042,95.6416,95.7483,15057.0
2015-08-07 10:00:00,116.63,116.72,116.34,116.34,11838.0,95.6908,95.7647,95.4529,95.4529,11838.0
2015-08-07 10:05:00,116.33,116.6,116.24,116.53,31516.0,95.4447,95.6662,95.3708,95.6088,31516.0
2015-08-07 10:10:00,116.48,116.89,116.48,116.83,6874.0,95.5678,95.9042,95.5678,95.8549,6874.0
2015-08-07 10:15:00,116.85,116.87,116.57,116.77,57845.0,95.8713,95.8877,95.6416,95.8057,57845.0
2015-08-07 10:20:00,116.81,116.88,116.59,116.66,7166.0,95.8385,95.8959,95.658,95.7154,7166.0
2015-08-07 10:25:00,116.65,116.65,116.36,116.4,11245.0,95.7072,95.7072,95.4693,95.5021,11245.0
2015-08-07 10:30:00,116.39,116.56,116.39,116.5,2575.0,95.4939,95.6334,95.4939,95.5842,2575.0
2015-08-07 10:35:00,116.53,116.62,116.5,116.54,12740.0,95.6088,95.6826,95.5842,95.617,12740.0
2015-08-07 10:40:00,116.54,116.67,116.52,116.6,5112.0,95.617,95.7236,95.6006,95.6662,5112.0
2015-08-07 10:45:00,116.59,116.63,116.29,116.44,21529.0,95.658,95.6908,95.4119,95.5349,21529.0
2015-08-07 10:50:00,116.48,116.63,116.32,116.32,4703.0,95.5678,95.6908,95.4365,95.4365,4703.0
2015-08-07 10:55:00,116.32,116.45,116.31,116.4,3771.0,95.4365,95.5431,95.4283,95.5021,3771.0
2015-08-07 11:00:00,116.36,116.52,116.31,116.31,4400.0,95.4693,95.6006,95.4283,95.4283,4400.0
2015-08-07 11:05:00,116.3,116.36,116.25,116.28,5228.0,95.4201,95.4693,95.3791,95.4037,5228.0
2015-08-07 11:10:00,116.27,116.36,116.24,116.29,18300.0,95.3955,95.4693,95.3708,95.4119,18300.0
2015-08-07 11:15:00,116.27,116.27,115.92,115.92,6082.0,95.3955,95.3955,95.1083,95.1083,6082.0
2015-08-07 11:20:00,116.0,116.09,115.93,115.94,2511.0,95.1739,95.2478,95.1165,95.1247,2511.0
2015-08-07 11:25:00,115.95,115.95,115.78,115.84,2875.0,95.1329,95.1329,94.9934,95.0427,2875.0
2015-08-07 11:30:00,115.85,115.85,115.72,115.78,2015.0,95.0509,95.0509,94.9442,94.9934,2015.0
2015-08-07 11:35:00,115.84,115.95,115.81,115.89,4737.0,95.0427,95.1329,95.018,95.0837,4737.0
2015-08-07 11:40:00,115.92,115.96,115.9,115.9,2143.0,95.1083,95.1411,95.0919,95.0919,2143.0
2015-08-07 11:45:00,115.95,116.09,115.95,116.04,4161.0,95.1329,95.2478,95.1329,95.2068,4161.0
2015-08-07 11:50:00,116.03,116.03,115.98,116.03,1000.0,95.1986,95.1986,95.1575,95.1986,1000.0
2015-08-07 11:55:00,115.98,116.1,115.98,116.05,1877.0,95.1575,95.256,95.1575,95.215,1877.0
2015-08-07 12:00:00,116.07,116.18,116.07,116.13,3310.0,95.2314,95.3216,95.2314,95.2806,3310.0
2015-08-07 12:05:00,116.11,116.18,116.08,116.13,2024.0,95.2642,95.3216,95.2396,95.2806,2024.0
2015-08-07 12:10:00,116.07,116.21,116.06,116.09,2800.0,95.2314,95.3462,95.2232,95.2478,2800.0
2015-08-07 12:15:00,116.08,116.11,116.05,116.06,11888.0,95.2396,95.2642,95.215,95.2232,11888.0
2015-08-07 12:20:00,116.07,116.15,115.96,116.03,3100.0,95.2314,95.297,95.1411,95.1986,3100.0
2015-08-07 12:25:00,116.17,116.19,116.03,116.05,5169.0,95.3134,95.3298,95.1986,95.215,5169.0
2015-08-07 12:30:00,116.05,116.09,116.0,116.03,1801.0,95.215,95.2478,95.1739,95.1986,1801.0
2015-08-07 12:35:00,116.01,116.01,115.79,115.89,5219.0,95.1821,95.1821,95.0016,95.0837,5219.0
2015-08-07 12:40:00,115.9,115.94,115.84,115.87,2100.0,95.0919,95.1247,95.0427,95.0673,2100.0
2015-08-07 12:45:00,115.89,115.9,115.78,115.79,2450.0,95.0837,95.0919,94.9934,95.0016,2450.0
2015-08-07 12:50:00,115.81,115.91,115.81,115.81,933.0,95.018,95.1001,95.018,95.018,933.0
2015-08-07 12:55:00,115.88,115.89,115.79,115.89,1958.0,95.0755,95.0837,95.0016,95.0837,1958.0
2015-08-07 13:00:00,115.89,115.95,115.83,115.9,34155.0,95.0837,95.1329,95.0345,95.0919,34155.0
2015-08-07 13:05:00,115.89,115.97,115.88,115.96,2100.0,95.0837,95.1493,95.0755,95.1411,2100.0
2015-08-07 13:10:00,115.94,115.94,115.81,115.84,6143.0,95.1247,95.1247,95.018,95.0427,6143.0
2015-08-07 13:15:00,115.78,115.8,115.74,115.79,1873.0,94.9934,95.0098,94.9606,95.0016,1873.0
2015-08-07 13:20:00,115.8,115.81,115.79,115.81,906.0,95.0098,95.018,95.0016,95.018,906.0
2015-08-07 13:25:00,115.78,115.93,115.72,115.93,2046.0,94.9934,95.1165,94.9442,95.1165,2046.0
2015-08-07 13:30:00,115.91,115.92,115.88,115.88,756.0,95.1001,95.1083,95.0755,95.0755,756.0
2015-08-07 13:35:00,115.96,116.0,115.94,115.94,2211.0,95.1411,95.1739,95.1247,95.1247,2211.0
2015-08-07 13:40:00,115.97,115.98,115.88,115.9,1940.0,95.1493,95.1575,95.0755,95.0919,1940.0
2015-08-07 13:45:00,115.93,115.94,115.86,115.9,1106.0,95.1165,95.1247,95.0591,95.0919,1106.0
2015-08-07 13:50:00,115.89,115.93,115.87,115.88,3358.0,95.0837,95.1165,95.0673,95.0755,3358.0
2015-08-07 13:55:00,115.86,115.97,115.86,115.92,3462.0,95.0591,95.1493,95.0591,95.1083,3462.0
2015-08-07 14:00:00,115.89,115.94,115.89,115.93,1487.0,95.0837,95.1247,95.0837,95.1165,1487.0
2015-08-07 14:05:00,115.87,115.98,115.87,115.98,2398.0,95.0673,95.1575,95.0673,95.1575,2398.0
2015-08-07 14:10:00,115.98,115.99,115.92,115.99,800.0,95.1575,95.1657,95.1083,95.1657,800.0
2015-08-07 14:15:00,115.96,116.01,115.82,115.82,2261.0,95.1411,95.1821,95.0263,95.0263,2261.0
2015-08-07 14:20:00,115.88,115.91,115.83,115.91,1100.0,95.0755,95.1001,95.0345,95.1001,1100.0
2015-08-07 14:25:00,115.91,115.92,115.85,115.85,2662.0,95.1001,95.1083,95.0509,95.0509,2662.0
2015-08-07 14:30:00,115.87,115.94,115.85,115.94,1553.0,95.0673,95.1247,95.0509,95.1247,1553.0
2015-08-07 14:35:00,115.91,115.91,115.84,115.84,2610.0,95.1001,95.1001,95.0427,95.0427,2610.0
2015-08-07 14:40:00,115.77,115.79,115.69,115.72,2022.0,94.9852,95.0016,94.9196,94.9442,2022.0
2015-08-07 14:45:00,115.66,115.72,115.65,115.7,1197.0,94.895,94.9442,94.8868,94.9278,1197.0
2015-08-07 14:50:00,115.73,115.88,115.73,115.86,4463.0,94.9524,95.0755,94.9524,95.0591,4463.0
2015-08-07 14:55:00,115.86,115.86,115.71,115.8,3765.0,95.0591,95.0591,94.936,95.0098,3765.0
2015-08-07 15:00:00,115.77,115.9,115.73,115.82,4366.0,94.9852,95.0919,94.9524,95.0263,4366.0
2015-08-07 15:05:00,115.84,115.84,115.63,115.76,4734.0,95.0427,95.0427,94.8704,94.977,4734.0
2015-08-07 15:10:00,115.75,115.79,115.67,115.72,4751.0,94.9688,95.0016,94.9032,94.9442,4751.0
2015-08-07 15:15:00,115.74,115.77,115.63,115.69,9212.0,94.9606,94.9852,94.8704,94.9196,9212.0
2015-08-07 15:20:00,115.7,115.83,115.7,115.76,18600.0,94.9278,95.0345,94.9278,94.977,18600.0
2015-08-07 15:25:00,115.78,115.86,115.69,115.76,12923.0,94.9934,95.0591,94.9196,94.977,12923.0
2015-08-07 15:30:00,115.84,115.91,115.81,115.81,4834.0,95.0427,95.1001,95.018,95.018,4834.0
2015-08-07 15:35:00,115.82,115.86,115.76,115.86,4226.0,95.0263,95.0591,94.977,95.0591,4226.0
2015-08-07 15:40:00,115.88,115.92,115.74,115.77,4456.0,95.0755,95.1083,94.9606,94.9852,4456.0
2015-08-07 15:45:00,115.77,115.95,115.74,115.9,13022.0,94.9852,95.1329,94.9606,95.0919,13022.0
2015-08-07 15:50:00,115.88,115.95,115.79,115.92,12049.0,95.0755,95.1329,95.0016,95.1083,12049.0
2015-08-07 15:55:00,115.9,115.9,115.75,115.88,41779.0,95.0919,95.0919,94.9688,95.0755,41779.0
2015-08-10 09:30:00,116.78,117.69,116.42,117.11,17756.0,95.8139,96.5605,95.5185,96.0847,17756.0
2015-08-10 09:35:00,117.04,117.62,117.03,117.62,4993.0,96.0272,96.5031,96.019,96.5031,4993.0
2015-08-10 09:40:00,117.58,117.77,117.17,117.39,18550.0,96.4703,96.6262,96.1339,96.3144,18550.0
2015-08-10 09:45:00,117.4,117.57,117.16,117.4,9362.0,96.3226,96.4621,96.1257,96.3226,9362.0
2015-08-10 09:50:00,117.45,117.49,117.18,117.37,21222.0,96.3636,96.3964,96.1421,96.298,21222.0
2015-08-10 09:55:00,117.37,117.75,117.37,117.55,11486.0,96.298,96.6098,96.298,96.4457,11486.0
2015-08-10 10:00:00,117.49,117.6,117.38,117.5,13433.0,96.3964,96.4867,96.3062,96.4046,13433.0
2015-08-10 10:05:00,117.51,117.54,117.36,117.43,16054.0,96.4128,96.4375,96.2898,96.3472,16054.0
2015-08-10 10:10:00,117.54,117.58,117.44,117.51,13145.0,96.4375,96.4703,96.3554,96.4128,13145.0
2015-08-10 10:15:00,117.5,117.6,117.45,117.45,31972.0,96.4046,96.4867,96.3636,96.3636,31972.0
2015-08-10 10:20:00,117.5,117.87,117.47,117.75,10319.0,96.4046,96.7082,96.38,96.6098,10319.0
2015-08-10 10:25:00,117.73,117.77,117.53,117.67,15040.0,96.5933,96.6262,96.4292,96.5441,15040.0
2015-08-10 10:30:00,117.66,117.66,117.29,117.37,4100.0,96.5359,96.5359,96.2323,96.298,4100.0
2015-08-10 10:35:00,117.37,117.41,117.24,117.41,7443.0,96.298,96.3308,96.1913,96.3308,7443.0
2015-08-10 10:40:00,117.48,117.62,117.43,117.53,8384.0,96.3882,96.5031,96.3472,96.4292,8384.0
2015-08-10 10:45:00,117.53,117.56,117.42,117.47,6830.0,96.4292,96.4539,96.339,96.38,6830.0
2015-08-10 10:50:00,117.47,117.49,117.35,117.37,3765.0,96.38,96.3964,96.2816,96.298,3765.0
2015-08-10 10:55:00,117.35,117.36,117.25,117.27,12408.0,96.2816,96.2898,96.1995,96.2159,12408.0
2015-08-10 11:00:00,117.32,117.35,117.27,117.31,20978.0,96.257,96.2816,96.2159,96.2487,20978.0
2015-08-10 11:05:00,117.31,117.43,117.28,117.32,28962.0,96.2487,96.3472,96.2241,96.257,28962.0
2015-08-10 11:10:00,117.31,117.38,117.18,117.18,11173.0,96.2487,96.3062,96.1421,96.1421,11173.0
2015-08-10 11:15:00,117.2,117.25,117.16,117.22,2620.0,96.1585,96.1995,96.1257,96.1749,2620.0
2015-08-10 11:20:00,117.22,117.27,117.15,117.18,8605.0,96.1749,96.2159,96.1175,96.1421,8605.0
2015-08-10 11:25:00,117.24,117.24,117.05,117.12,11518.0,96.1913,96.1913,96.0354,96.0929,11518.0
2015-08-10 11:30:00,117.16,117.52,117.12,117.5,5159.0,96.1257,96.421,96.0929,96.4046,5159.0
2015-08-10 11:35:00,117.53,117.64,117.46,117.64,6027.0,96.4292,96.5195,96.3718,96.5195,6027.0
2015-08-10 11:40:00,117.64,117.86,117.6,117.86,7061.0,96.5195,96.7,96.4867,96.7,7061.0
2015-08-10 11:45:00,117.87,117.89,117.76,117.85,10203.0,96.7082,96.7246,96.618,96.6918,10203.0
2015-08-10 11:50:00,117.89,118.09,117.89,117.96,22493.0,96.7246,96.8887,96.7246,96.782,22493.0
2015-08-10 11:55:00,118.0,118.02,117.65,117.74,11579.0,96.8149,96.8313,96.5277,96.6015,11579.0
2015-08-10 12:00:00,117.69,117.75,117.62,117.66,8430.0,96.5605,96.6098,96.5031,96.5359,8430.0
2015-08-10 12:05:00,117.71,117.9,117.69,117.71,20206.0,96.5769,96.7328,96.5605,96.5769,20206.0
2015-08-10 12:10:00,117.68,117.68,117.5,117.5,8836.0,96.5523,96.5523,96.4046,96.4046,8836.0
2015-08-10 12:15:00,117.5,117.53,117.45,117.51,7876.0,96.4046,96.4292,96.3636,96.4128,7876.0
2015-08-10 12:20:00,117.5,117.53,117.31,117.31,6874.0,96.4046,96.4292,96.2487,96.2487,6874.0
2015-08-10 12:25:00,117.36,117.6,117.34,117.57,70838.0,96.2898,96.4867,96.2734,96.4621,70838.0
2015-08-10 12:30:00,117.52,117.8,117.52,117.75,7620.0,96.421,96.6508,96.421,96.6098,7620.0
2015-08-10 12:35:00,117.7,117.9,117.7,117.88,2800.0,96.5687,96.7328,96.5687,96.7164,2800.0
2015-08-10 12:40:00,117.9,118.11,117.89,118.0,14270.0,96.7328,96.9051,96.7246,96.8149,14270.0
2015-08-10 12:45:00,118.04,118.11,117.95,118.05,21420.0,96.8477,96.9051,96.7738,96.8559,21420.0
2015-08-10 12:50:00,118.12,118.12,117.97,118.05,5063.0,96.9133,96.9133,96.7903,96.8559,5063.0
2015-08-10 12:55:00,118.02,118.27,118.02,118.27,3038.0,96.8313,97.0364,96.8313,97.0364,3038.0
2015-08-10 13:00:00,118.26,118.29,118.21,118.22,3607.0,97.0282,97.0528,96.9872,96.9954,3607.0
2015-08-10 13:05:00,118.2,118.35,118.2,118.3,2736.0,96.979,97.102,96.979,97.061,2736.0
2015-08-10 13:10:00,118.3,118.35,118.25,118.28,3946.0,97.061,97.102,97.02,97.0446,3946.0
2015-08-10 13:15:00,118.28,118.35,118.26,118.3,2846.0,97.0446,97.102,97.0282,97.061,2846.0
2015-08-10 13:20:00,118.32,118.37,118.28,118.37,2951.0,97.0774,97.1184,97.0446,97.1184,2951.0
2015-08-10 13:25:00,118.35,118.41,118.31,118.37,3526.0,97.102,97.1513,97.0692,97.1184,3526.0
2015-08-10 13:30:00,118.47,118.47,118.35,118.46,3881.0,97.2005,97.2005,97.102,97.1923,3881.0
2015-08-10 13:35:00,118.46,118.72,118.43,118.61,81239.0,97.1923,97.4056,97.1677,97.3154,81239.0
2015-08-10 13:40:00,118.64,118.81,118.64,118.8,10486.0,97.34,97.4794,97.34,97.4712,10486.0
2015-08-10 13:45:00,118.75,118.78,118.58,118.59,8707.0,97.4302,97.4548,97.2907,97.2989,8707.0
2015-08-10 13:50:00,118.54,118.62,118.52,118.53,11436.0,97.2579,97.3236,97.2415,97.2497,11436.0
2015-08-10 13:55:00,118.52,118.61,118.52,118.6,4797.0,97.2415,97.3154,97.2415,97.3071,4797.0
2015-08-10 14:00:00,118.56,118.62,118.54,118.6,5278.0,97.2743,97.3236,97.2579,97.3071,5278.0
2015-08-10 14:05:00,118.55,118.62,118.54,118.6,4686.0,97.2661,97.3236,97.2579,97.3071,4686.0
2015-08-10 14:10:00,118.6,118.66,118.57,118.66,10582.0,97.3071,97.3564,97.2825,97.3564,10582.0
2015-08-10 14:15:00,118.62,118.68,118.59,118.61,5759.0,97.3236,97.3728,97.2989,97.3154,5759.0
2015-08-10 14:20:00,118.61,118.64,118.58,118.61,2863.0,97.3154,97.34,97.2907,97.3154,2863.0
2015-08-10 14:25:00,118.59,118.67,118.59,118.67,4604.0,97.2989,97.3646,97.2989,97.3646,4604.0
2015-08-10 14:30:00,118.65,118.67,118.6,118.63,5665.0,97.3482,97.3646,97.3071,97.3318,5665.0
2015-08-10 14:35:00,118.62,118.7,118.6,118.7,3100.0,97.3236,97.3892,97.3071,97.3892,3100.0
2015-08-10 14:40:00,118.73,118.73,118.63,118.63,3571.0,97.4138,97.4138,97.3318,97.3318,3571.0
2015-08-10 14:45:00,118.67,118.7,118.59,118.69,4032.0,97.3646,97.3892,97.2989,97.381,4032.0
2015-08-10 14:50:00,118.7,118.81,118.7,118.79,5406.0,97.3892,97.4794,97.3892,97.463,5406.0
2015-08-10 14:55:00,118.78,118.87,118.77,118.85,4327.0,97.4548,97.5287,97.4466,97.5123,4327.0
2015-08-10 15:00:00,118.85,118.85,118.57,118.61,8028.0,97.5123,97.5123,97.2825,97.3154,8028.0
2015-08-10 15:05:00,118.63,118.74,118.63,118.7,8896.0,97.3318,97.422,97.3318,97.3892,8896.0
2015-08-10 15:10:00,118.7,118.75,118.66,118.73,13966.0,97.3892,97.4302,97.3564,97.4138,13966.0
2015-08-10 15:15:00,118.71,118.75,118.65,118.67,12596.0,97.3974,97.4302,97.3482,97.3646,12596.0
2015-08-10 15:20:00,118.67,118.88,118.66,118.84,8556.0,97.3646,97.5369,97.3564,97.5041,8556.0
2015-08-10 15:25:00,118.88,118.97,118.84,118.96,11146.0,97.5369,97.6107,97.5041,97.6025,11146.0
2015-08-10 15:30:00,118.97,118.99,118.85,118.85,13513.0,97.6107,97.6271,97.5123,97.5123,13513.0
2015-08-10 15:35:00,118.82,118.84,118.72,118.74,11446.0,97.4876,97.5041,97.4056,97.422,11446.0
2015-08-10 15:40:00,118.76,118.9,118.75,118.85,10016.0,97.4384,97.5533,97.4302,97.5123,10016.0
2015-08-10 15:45:00,118.85,118.95,118.74,118.74,11760.0,97.5123,97.5943,97.422,97.422,11760.0
2015-08-10 15:50:00,118.78,118.88,118.76,118.84,14452.0,97.4548,97.5369,97.4384,97.5041,14452.0
2015-08-10 15:55:00,118.85,118.95,118.82,118.93,33041.0,97.5123,97.5943,97.4876,97.5779,33041.0
2015-08-11 09:30:00,117.58,117.88,117.1,117.67,19559.0,96.4703,96.7164,96.0764,96.5441,19559.0
2015-08-11 09:35:00,117.68,117.88,117.1,117.74,58090.0,96.5523,96.7164,96.0764,96.6015,58090.0
2015-08-11 09:40:00,117.75,117.88,117.34,117.45,27270.0,96.6098,96.7164,96.2734,96.3636,27270.0
2015-08-11 09:45:00,117.33,117.35,116.86,117.01,31858.0,96.2652,96.2816,95.8795,96.0026,31858.0
2015-08-11 09:50:00,117.05,117.14,116.89,117.12,25211.0,96.0354,96.1093,95.9042,96.0929,25211.0
2015-08-11 09:55:00,117.07,117.16,117.0,117.09,6044.0,96.0518,96.1257,95.9944,96.0682,6044.0
2015-08-11 10:00:00,117.05,117.18,116.93,117.01,16381.0,96.0354,96.1421,95.937,96.0026,16381.0
2015-08-11 10:05:00,116.97,117.14,116.97,117.14,5090.0,95.9698,96.1093,95.9698,96.1093,5090.0
2015-08-11 10:10:00,117.14,117.27,117.06,117.26,15864.0,96.1093,96.2159,96.0436,96.2077,15864.0
2015-08-11 10:15:00,117.29,117.67,117.22,117.67,11063.0,96.2323,96.5441,96.1749,96.5441,11063.0
2015-08-11 10:20:00,117.63,117.81,117.62,117.62,4595.0,96.5113,96.659,96.5031,96.5031,4595.0
2015-08-11 10:25:00,117.61,117.69,117.46,117.46,2650.0,96.4949,96.5605,96.3718,96.3718,2650.0
2015-08-11 10:30:00,117.48,117.51,117.34,117.44,5779.0,96.3882,96.4128,96.2734,96.3554,5779.0
2015-08-11 10:35:00,117.38,117.43,117.29,117.38,5378.0,96.3062,96.3472,96.2323,96.3062,5378.0
2015-08-11 10:40:00,117.3,117.67,117.3,117.54,5366.0,96.2405,96.5441,96.2405,96.4375,5366.0
2015-08-11 10:45:00,117.57,117.73,117.52,117.62,4152.0,96.4621,96.5933,96.421,96.5031,4152.0
2015-08-11 10:50:00,117.67,117.67,117.52,117.62,3809.0,96.5441,96.5441,96.421,96.5031,3809.0
2015-08-11 10:55:00,117.6,117.7,117.45,117.45,6620.0,96.4867,96.5687,96.3636,96.3636,6620.0
2015-08-11 11:00:00,117.4,117.52,117.34,117.34,4228.0,96.3226,96.421,96.2734,96.2734,4228.0
2015-08-11 11:05:00,117.29,117.32,117.19,117.28,5921.0,96.2323,96.257,96.1503,96.2241,5921.0
2015-08-11 11:10:00,117.31,117.49,117.31,117.47,3241.0,96.2487,96.3964,96.2487,96.38,3241.0
2015-08-11 11:15:00,117.48,117.51,117.42,117.47,12874.0,96.3882,96.4128,96.339,96.38,12874.0
2015-08-11 11:20:00,117.48,117.54,117.45,117.54,11007.0,96.3882,96.4375,96.3636,96.4375,11007.0
2015-08-11 11:25:00,117.49,117.53,117.44,117.53,12944.0,96.3964,96.4292,96.3554,96.4292,12944.0
2015-08-11 11:30:00,117.48,117.55,117.46,117.53,5872.0,96.3882,96.4457,96.3718,96.4292,5872.0
2015-08-11 11:35:00,117.46,117.63,117.46,117.54,6020.0,96.3718,96.5113,96.3718,96.4375,6020.0
2015-08-11 11:40:00,117.56,117.58,117.53,117.53,1500.0,96.4539,96.4703,96.4292,96.4292,1500.0
2015-08-11 11:45:00,117.59,117.62,117.19,117.19,3696.0,96.4785,96.5031,96.1503,96.1503,3696.0
2015-08-11 11:50:00,117.19,117.31,117.14,117.26,5524.0,96.1503,96.2487,96.1093,96.2077,5524.0
2015-08-11 11:55:00,117.23,117.23,117.15,117.22,5567.0,96.1831,96.1831,96.1175,96.1749,5567.0
2015-08-11 12:00:00,117.19,117.22,117.15,117.22,2093.0,96.1503,96.1749,96.1175,96.1749,2093.0
2015-08-11 12:05:00,117.2,117.34,117.11,117.34,3141.0,96.1585,96.2734,96.0847,96.2734,3141.0
2015-08-11 12:10:00,117.35,117.43,117.32,117.36,1325.0,96.2816,96.3472,96.257,96.2898,1325.0
2015-08-11 12:15:00,117.3,117.33,117.23,117.25,3628.0,96.2405,96.2652,96.1831,96.1995,3628.0
2015-08-11 12:20:00,117.21,117.27,117.17,117.17,1770.0,96.1667,96.2159,96.1339,96.1339,1770.0
2015-08-11 12:25:00,117.17,117.2,117.08,117.13,3819.0,96.1339,96.1585,96.06,96.1011,3819.0
2015-08-11 12:30:00,117.13,117.2,117.06,117.2,3425.0,96.1011,96.1585,96.0436,96.1585,3425.0
2015-08-11 12:35:00,117.18,117.31,117.1,117.25,10062.0,96.1421,96.2487,96.0764,96.1995,10062.0
2015-08-11 12:40:00,117.26,117.3,117.15,117.19,5992.0,96.2077,96.2405,96.1175,96.1503,5992.0
2015-08-11 12:45:00,117.21,117.21,117.1,117.14,3250.0,96.1667,96.1667,96.0764,96.1093,3250.0
2015-08-11 12:50:00,117.11,117.14,117.04,117.11,2756.0,96.0847,96.1093,96.0272,96.0847,2756.0
2015-08-11 12:55:00,117.12,117.13,117.03,117.09,12036.0,96.0929,96.1011,96.019,96.0682,12036.0
2015-08-11 13:00:00,117.03,117.08,116.93,116.93,7519.0,96.019,96.06,95.937,95.937,7519.0
2015-08-11 13:05:00,116.9,116.91,116.69,116.69,6405.0,95.9124,95.9206,95.7401,95.7401,6405.0
2015-08-11 13:10:00,116.69,116.71,116.58,116.71,5750.0,95.7401,95.7565,95.6498,95.7565,5750.0
2015-08-11 13:15:00,116.69,116.69,116.57,116.57,5761.0,95.7401,95.7401,95.6416,95.6416,5761.0
2015-08-11 13:20:00,116.56,116.56,116.39,116.47,11272.0,95.6334,95.6334,95.4939,95.5596,11272.0
2015-08-11 13:25:00,116.49,116.51,116.44,116.49,4797.0,95.576,95.5924,95.5349,95.576,4797.0
2015-08-11 13:30:00,116.46,116.47,116.32,116.33,7839.0,95.5514,95.5596,95.4365,95.4447,7839.0
2015-08-11 13:35:00,116.35,116.53,116.32,116.5,10406.0,95.4611,95.6088,95.4365,95.5842,10406.0
2015-08-11 13:40:00,116.46,116.68,116.46,116.55,4516.0,95.5514,95.7319,95.5514,95.6252,4516.0
2015-08-11 13:45:00,116.54,116.54,116.34,116.36,6810.0,95.617,95.617,95.4529,95.4693,6810.0
2015-08-11 13:50:00,116.38,116.53,116.38,116.5,5868.0,95.4857,95.6088,95.4857,95.5842,5868.0
2015-08-11 13:55:00,116.5,116.53,116.34,116.34,2511.0,95.5842,95.6088,95.4529,95.4529,2511.0
2015-08-11 14:00:00,116.39,116.4,116.3,116.3,3715.0,95.4939,95.5021,95.4201,95.4201,3715.0
2015-08-11 14:05:00,116.28,116.51,116.28,116.51,3900.0,95.4037,95.5924,95.4037,95.5924,3900.0
2015-08-11 14:10:00,116.57,116.59,116.51,116.51,1819.0,95.6416,95.658,95.5924,95.5924,1819.0
2015-08-11 14:15:00,116.5,116.51,116.45,116.46,8424.0,95.5842,95.5924,95.5431,95.5514,8424.0
2015-08-11 14:20:00,116.48,116.58,116.47,116.52,4758.0,95.5678,95.6498,95.5596,95.6006,4758.0
2015-08-11 14:25:00,116.53,116.71,116.53,116.66,4012.0,95.6088,95.7565,95.6088,95.7154,4012.0
2015-08-11 14:30:00,116.63,116.67,116.5,116.5,4052.0,95.6908,95.7236,95.5842,95.5842,4052.0
2015-08-11 14:35:00,116.48,116.71,116.48,116.7,4389.0,95.5678,95.7565,95.5678,95.7483,4389.0
2015-08-11 14:40:00,116.67,116.67,116.51,116.52,3043.0,95.7236,95.7236,95.5924,95.6006,3043.0
2015-08-11 14:45:00,116.55,116.6,116.52,116.53,4193.0,95.6252,95.6662,95.6006,95.6088,4193.0
2015-08-11 14:50:00,116.48,116.63,116.48,116.63,4891.0,95.5678,95.6908,95.5678,95.6908,4891.0
2015-08-11 14:55:00,116.64,116.77,116.62,116.62,3203.0,95.699,95.8057,95.6826,95.6826,3203.0
2015-08-11 15:00:00,116.61,116.77,116.61,116.69,7086.0,95.6744,95.8057,95.6744,95.7401,7086.0
2015-08-11 15:05:00,116.7,116.78,116.64,116.67,5483.0,95.7483,95.8139,95.699,95.7236,5483.0
2015-08-11 15:10:00,116.64,116.77,116.62,116.77,6137.0,95.699,95.8057,95.6826,95.8057,6137.0
2015-08-11 15:15:00,116.78,116.81,116.57,116.62,7208.0,95.8139,95.8385,95.6416,95.6826,7208.0
2015-08-11 15:20:00,116.6,116.61,116.53,116.6,8193.0,95.6662,95.6744,95.6088,95.6662,8193.0
2015-08-11 15:25:00,116.61,116.63,116.53,116.54,5846.0,95.6744,95.6908,95.6088,95.617,5846.0
2015-08-11 15:30:00,116.55,116.61,116.46,116.53,10596.0,95.6252,95.6744,95.5514,95.6088,10596.0
2015-08-11 15:35:00,116.52,116.64,116.46,116.56,11168.0,95.6006,95.699,95.5514,95.6334,11168.0
2015-08-11 15:40:00,116.58,116.62,116.52,116.56,7900.0,95.6498,95.6826,95.6006,95.6334,7900.0
2015-08-11 15:45:00,116.58,116.67,116.41,116.45,17058.0,95.6498,95.7236,95.5103,95.5431,17058.0
2015-08-11 15:50:00,116.46,116.77,116.46,116.7,27946.0,95.5514,95.8057,95.5514,95.7483,27946.0
2015-08-11 15:55:00,116.71,116.78,116.68,116.74,37599.0,95.7565,95.8139,95.7319,95.7811,37599.0
2015-08-12 09:30:00,115.68,115.92,115.12,115.17,10232.0,94.9114,95.1083,94.4519,94.493,10232.0
2015-08-12 09:35:00,115.19,116.04,115.18,115.34,3634.0,94.5094,95.2068,94.5012,94.6324,3634.0
2015-08-12 09:40:00,115.49,116.11,115.43,115.99,14420.0,94.7555,95.2642,94.7063,95.1657,14420.0
2015-08-12 09:45:00,115.95,116.32,115.94,116.04,11602.0,95.1329,95.4365,95.1247,95.2068,11602.0
2015-08-12 09:50:00,116.04,116.19,116.04,116.1,7021.0,95.2068,95.3298,95.2068,95.256,7021.0
2015-08-12 09:55:00,116.09,116.11,115.59,115.59,10688.0,95.2478,95.2642,94.8375,94.8375,10688.0
2015-08-12 10:00:00,115.71,115.86,115.68,115.78,6258.0,94.936,95.0591,94.9114,94.9934,6258.0
2015-08-12 10:05:00,115.83,115.83,115.47,115.47,6900.0,95.0345,95.0345,94.7391,94.7391,6900.0
2015-08-12 10:10:00,115.49,115.56,115.35,115.36,3178.0,94.7555,94.8129,94.6406,94.6488,3178.0
2015-08-12 10:15:00,115.44,115.49,115.37,115.47,4354.0,94.7145,94.7555,94.657,94.7391,4354.0
2015-08-12 10:20:00,115.46,115.48,115.16,115.16,5209.0,94.7309,94.7473,94.4847,94.4847,5209.0
2015-08-12 10:25:00,115.15,115.5,115.14,115.49,3384.0,94.4765,94.7637,94.4683,94.7555,3384.0
2015-08-12 10:30:00,115.6,115.71,115.5,115.71,3401.0,94.8458,94.936,94.7637,94.936,3401.0
2015-08-12 10:35:00,115.67,115.79,115.62,115.79,2511.0,94.9032,95.0016,94.8622,95.0016,2511.0
2015-08-12 10:40:00,115.72,115.77,115.57,115.64,3420.0,94.9442,94.9852,94.8211,94.8786,3420.0
2015-08-12 10:45:00,115.55,115.64,115.51,115.54,1716.0,94.8047,94.8786,94.7719,94.7965,1716.0
2015-08-12 10:50:00,115.57,115.63,115.47,115.63,5010.0,94.8211,94.8704,94.7391,94.8704,5010.0
2015-08-12 10:55:00,115.6,115.65,115.5,115.52,3066.0,94.8458,94.8868,94.7637,94.7801,3066.0
2015-08-12 11:00:00,115.61,116.02,115.61,116.02,2845.0,94.854,95.1903,94.854,95.1903,2845.0
2015-08-12 11:05:00,115.98,116.01,115.88,115.88,4304.0,95.1575,95.1821,95.0755,95.0755,4304.0
2015-08-12 11:10:00,115.97,116.02,115.78,115.9,4787.0,95.1493,95.1903,94.9934,95.0919,4787.0
2015-08-12 11:15:00,115.83,116.0,115.79,115.99,4600.0,95.0345,95.1739,95.0016,95.1657,4600.0
2015-08-12 11:20:00,115.98,116.04,115.81,115.81,4171.0,95.1575,95.2068,95.018,95.018,4171.0
2015-08-12 11:25:00,115.77,115.84,115.65,115.77,7514.0,94.9852,95.0427,94.8868,94.9852,7514.0
2015-08-12 11:30:00,115.74,115.74,115.52,115.58,6342.0,94.9606,94.9606,94.7801,94.8293,6342.0
2015-08-12 11:35:00,115.63,115.63,115.29,115.34,5066.0,94.8704,94.8704,94.5914,94.6324,5066.0
2015-08-12 11:40:00,115.34,115.41,115.16,115.16,9313.0,94.6324,94.6899,94.4847,94.4847,9313.0
2015-08-12 11:45:00,115.16,115.19,115.02,115.19,15900.0,94.4847,94.5094,94.3699,94.5094,15900.0
2015-08-12 11:50:00,115.14,115.2,114.95,114.95,7005.0,94.4683,94.5176,94.3124,94.3124,7005.0
2015-08-12 11:55:00,114.91,114.99,114.82,114.93,9572.0,94.2796,94.3453,94.2058,94.296,9572.0
2015-08-12 12:00:00,114.91,114.91,114.59,114.6,11957.0,94.2796,94.2796,94.0171,94.0253,11957.0
2015-08-12 12:05:00,114.62,114.7,114.55,114.61,21884.0,94.0417,94.1073,93.9843,94.0335,21884.0
2015-08-12 12:10:00,114.72,114.8,114.66,114.71,39286.0,94.1237,94.1894,94.0745,94.1155,39286.0
2015-08-12 12:15:00,114.72,114.84,114.65,114.83,8070.0,94.1237,94.2222,94.0663,94.214,8070.0
2015-08-12 12:20:00,114.84,114.97,114.78,114.97,2361.0,94.2222,94.3289,94.173,94.3289,2361.0
2015-08-12 12:25:00,114.97,115.38,114.97,115.38,2900.0,94.3289,94.6652,94.3289,94.6652,2900.0
2015-08-12 12:30:00,115.41,115.54,115.36,115.54,3113.0,94.6899,94.7965,94.6488,94.7965,3113.0
2015-08-12 12:35:00,115.66,115.76,115.6,115.68,13132.0,94.895,94.977,94.8458,94.9114,13132.0
2015-08-12 12:40:00,115.67,115.81,115.66,115.79,2079.0,94.9032,95.018,94.895,95.0016,2079.0
2015-08-12 12:45:00,115.79,115.86,115.55,115.55,5845.0,95.0016,95.0591,94.8047,94.8047,5845.0
2015-08-12 12:50:00,115.53,115.71,115.53,115.71,1416.0,94.7883,94.936,94.7883,94.936,1416.0
2015-08-12 12:55:00,115.7,115.7,115.61,115.63,2016.0,94.9278,94.9278,94.854,94.8704,2016.0
2015-08-12 13:00:00,115.64,115.83,115.63,115.83,5221.0,94.8786,95.0345,94.8704,95.0345,5221.0
2015-08-12 13:05:00,115.82,115.98,115.78,115.88,3150.0,95.0263,95.1575,94.9934,95.0755,3150.0
2015-08-12 13:10:00,115.9,116.0,115.85,116.0,5325.0,95.0919,95.1739,95.0509,95.1739,5325.0
2015-08-12 13:15:00,116.04,116.35,116.02,116.26,9401.0,95.2068,95.4611,95.1903,95.3873,9401.0
2015-08-12 13:20:00,116.28,116.4,116.28,116.38,6317.0,95.4037,95.5021,95.4037,95.4857,6317.0
2015-08-12 13:25:00,116.36,116.39,116.24,116.24,4483.0,95.4693,95.4939,95.3708,95.3708,4483.0
2015-08-12 13:30:00,116.24,116.3,116.23,116.26,2300.0,95.3708,95.4201,95.3626,95.3873,2300.0
2015-08-12 13:35:00,116.26,116.26,116.19,116.24,3068.0,95.3873,95.3873,95.3298,95.3708,3068.0
2015-08-12 13:40:00,116.24,116.29,116.24,116.24,3846.0,95.3708,95.4119,95.3708,95.3708,3846.0
2015-08-12 13:45:00,116.24,116.26,116.12,116.18,24799.0,95.3708,95.3873,95.2724,95.3216,24799.0
2015-08-12 13:50:00,116.17,116.27,116.15,116.25,34162.0,95.3134,95.3955,95.297,95.3791,34162.0
2015-08-12 13:55:00,116.37,116.37,116.28,116.32,8040.0,95.4775,95.4775,95.4037,95.4365,8040.0
2015-08-12 14:00:00,116.3,116.3,116.08,116.08,3907.0,95.4201,95.4201,95.2396,95.2396,3907.0
2015-08-12 14:05:00,116.07,116.08,115.85,115.85,7947.0,95.2314,95.2396,95.0509,95.0509,7947.0
2015-08-12 14:10:00,115.88,116.0,115.85,115.94,17866.0,95.0755,95.1739,95.0509,95.1247,17866.0
2015-08-12 14:15:00,115.97,116.12,115.89,116.12,4782.0,95.1493,95.2724,95.0837,95.2724,4782.0
2015-08-12 14:20:00,116.1,116.11,115.97,116.0,13041.0,95.256,95.2642,95.1493,95.1739,13041.0
2015-08-12 14:25:00,116.02,116.07,115.92,115.92,6025.0,95.1903,95.2314,95.1083,95.1083,6025.0
2015-08-12 14:30:00,115.91,116.01,115.9,115.99,5209.0,95.1001,95.1821,95.0919,95.1657,5209.0
2015-08-12 14:35:00,115.98,116.06,115.98,116.02,32489.0,95.1575,95.2232,95.1575,95.1903,32489.0
2015-08-12 14:40:00,116.02,116.05,115.95,116.0,46591.0,95.1903,95.215,95.1329,95.1739,46591.0
2015-08-12 14:45:00,116.03,116.04,115.96,116.02,40834.0,95.1986,95.2068,95.1411,95.1903,40834.0
2015-08-12 14:50:00,116.01,116.06,115.97,116.01,34411.0,95.1821,95.2232,95.1493,95.1821,34411.0
2015-08-12 14:55:00,116.0,116.15,115.98,116.15,21266.0,95.1739,95.297,95.1575,95.297,21266.0
2015-08-12 15:00:00,116.11,116.15,116.04,116.07,32745.0,95.2642,95.297,95.2068,95.2314,32745.0
2015-08-12 15:05:00,116.07,116.13,116.06,116.11,17280.0,95.2314,95.2806,95.2232,95.2642,17280.0
2015-08-12 15:10:00,116.1,116.13,116.05,116.11,12625.0,95.256,95.2806,95.215,95.2642,12625.0
2015-08-12 15:15:00,116.1,116.13,116.03,116.1,17232.0,95.256,95.2806,95.1986,95.256,17232.0
2015-08-12 15:20:00,116.1,116.15,116.04,116.13,24945.0,95.256,95.297,95.2068,95.2806,24945.0
2015-08-12 15:25:00,116.11,116.18,116.09,116.1,53774.0,95.2642,95.3216,95.2478,95.256,53774.0
2015-08-12 15:30:00,116.11,116.18,116.08,116.14,42179.0,95.2642,95.3216,95.2396,95.2888,42179.0
2015-08-12 15:35:00,116.14,116.17,116.05,116.09,18609.0,95.2888,95.3134,95.215,95.2478,18609.0
2015-08-12 15:40:00,116.09,116.11,115.97,116.01,16943.0,95.2478,95.2642,95.1493,95.1821,16943.0
2015-08-12 15:45:00,116.01,116.01,115.85,115.9,19736.0,95.1821,95.1821,95.0509,95.0919,19736.0
2015-08-12 15:50:00,115.9,115.98,115.87,115.91,51332.0,95.0919,95.1575,95.0673,95.1001,51332.0
2015-08-12 15:55:00,115.91,115.93,115.79,115.85,59754.0,95.1001,95.1165,95.0016,95.0509,59754.0
2015-08-13 09:30:00,114.91,115.22,113.51,115.18,7439.0,94.8116,95.0674,93.6565,95.0344,7439.0
2015-08-13 09:35:00,115.14,115.26,114.65,114.65,13275.0,95.0014,95.1004,94.5971,94.5971,13275.0
2015-08-13 09:40:00,114.77,115.16,114.73,115.06,11505.0,94.6961,95.0179,94.6631,94.9354,11505.0
2015-08-13 09:45:00,115.02,115.17,114.97,114.97,5134.0,94.9024,95.0262,94.8611,94.8611,5134.0
2015-08-13 09:50:00,114.84,115.07,114.77,114.93,5106.0,94.7539,94.9437,94.6961,94.8281,5106.0
2015-08-13 09:55:00,114.93,115.04,114.93,114.93,4400.0,94.8281,94.9189,94.8281,94.8281,4400.0
2015-08-13 10:00:00,114.92,114.93,114.77,114.81,1700.0,94.8199,94.8281,94.6961,94.7291,1700.0
2015-08-13 10:05:00,114.77,115.07,114.76,115.0,10269.0,94.6961,94.9437,94.6879,94.8859,10269.0
2015-08-13 10:10:00,115.03,115.03,114.75,114.8,6868.0,94.9106,94.9106,94.6796,94.7209,6868.0
2015-08-13 10:15:00,114.75,114.93,114.71,114.85,3800.0,94.6796,94.8281,94.6466,94.7621,3800.0
2015-08-13 10:20:00,114.9,115.03,114.89,115.02,5159.0,94.8034,94.9106,94.7951,94.9024,5159.0
2015-08-13 10:25:00,115.01,115.2,114.95,115.13,12884.0,94.8941,95.0509,94.8446,94.9932,12884.0
2015-08-13 10:30:00,115.12,115.16,114.99,115.15,4837.0,94.9849,95.0179,94.8776,95.0097,4837.0
2015-08-13 10:35:00,115.16,115.39,115.12,115.32,17099.0,95.0179,95.2077,94.9849,95.1499,17099.0
2015-08-13 10:40:00,115.3,115.34,115.23,115.27,5470.0,95.1334,95.1664,95.0757,95.1087,5470.0
2015-08-13 10:45:00,115.29,115.33,115.19,115.19,5918.0,95.1252,95.1582,95.0427,95.0427,5918.0
2015-08-13 10:50:00,115.22,115.37,115.22,115.32,5977.0,95.0674,95.1912,95.0674,95.1499,5977.0
2015-08-13 10:55:00,115.33,115.38,115.21,115.24,4858.0,95.1582,95.1994,95.0592,95.0839,4858.0
2015-08-13 11:00:00,115.33,115.33,115.16,115.17,2913.0,95.1582,95.1582,95.0179,95.0262,2913.0
2015-08-13 11:05:00,115.23,115.26,115.09,115.13,3839.0,95.0757,95.1004,94.9602,94.9932,3839.0
2015-08-13 11:10:00,115.1,115.21,115.1,115.17,2306.0,94.9684,95.0592,94.9684,95.0262,2306.0
2015-08-13 11:15:00,115.17,115.32,115.17,115.32,6031.0,95.0262,95.1499,95.0262,95.1499,6031.0
2015-08-13 11:20:00,115.3,115.3,115.17,115.21,6077.0,95.1334,95.1334,95.0262,95.0592,6077.0
2015-08-13 11:25:00,115.17,115.17,115.07,115.1,1912.0,95.0262,95.0262,94.9437,94.9684,1912.0
2015-08-13 11:30:00,115.1,115.13,114.91,115.02,10083.0,94.9684,94.9932,94.8116,94.9024,10083.0
2015-08-13 11:35:00,114.98,114.98,114.91,114.96,3200.0,94.8694,94.8694,94.8116,94.8529,3200.0
2015-08-13 11:40:00,115.0,115.04,114.92,115.0,2720.0,94.8859,94.9189,94.8199,94.8859,2720.0
2015-08-13 11:45:00,114.99,115.15,114.97,115.15,13995.0,94.8776,95.0097,94.8611,95.0097,13995.0
2015-08-13 11:50:00,115.15,115.25,115.09,115.11,2810.0,95.0097,95.0922,94.9602,94.9767,2810.0
2015-08-13 11:55:00,115.13,115.13,115.07,115.1,2135.0,94.9932,94.9932,94.9437,94.9684,2135.0
2015-08-13 12:00:00,115.13,115.25,115.13,115.21,16198.0,94.9932,95.0922,94.9932,95.0592,16198.0
2015-08-13 12:05:00,115.23,115.36,115.2,115.28,7099.0,95.0757,95.1829,95.0509,95.1169,7099.0
2015-08-13 12:10:00,115.28,115.32,115.23,115.3,6461.0,95.1169,95.1499,95.0757,95.1334,6461.0
2015-08-13 12:15:00,115.32,115.37,115.29,115.3,3563.0,95.1499,95.1912,95.1252,95.1334,3563.0
2015-08-13 12:20:00,115.29,115.37,115.28,115.28,3575.0,95.1252,95.1912,95.1169,95.1169,3575.0
2015-08-13 12:25:00,115.26,115.41,115.26,115.41,2690.0,95.1004,95.2242,95.1004,95.2242,2690.0
2015-08-13 12:30:00,115.39,115.46,115.39,115.44,4925.0,95.2077,95.2654,95.2077,95.2489,4925.0
2015-08-13 12:35:00,115.43,115.43,115.36,115.39,1200.0,95.2407,95.2407,95.1829,95.2077,1200.0
2015-08-13 12:40:00,115.4,115.4,115.24,115.3,4551.0,95.2159,95.2159,95.0839,95.1334,4551.0
2015-08-13 12:45:00,115.31,115.35,115.28,115.28,3805.0,95.1417,95.1747,95.1169,95.1169,3805.0
2015-08-13 12:50:00,115.27,115.27,115.14,115.15,1214.0,95.1087,95.1087,95.0014,95.0097,1214.0
2015-08-13 12:55:00,115.16,115.29,115.15,115.23,2133.0,95.0179,95.1252,95.0097,95.0757,2133.0
2015-08-13 13:00:00,115.19,115.3,115.19,115.25,3338.0,95.0427,95.1334,95.0427,95.0922,3338.0
2015-08-13 13:05:00,115.27,115.33,115.25,115.28,7611.0,95.1087,95.1582,95.0922,95.1169,7611.0
2015-08-13 13:10:00,115.27,115.34,115.27,115.32,5109.0,95.1087,95.1664,95.1087,95.1499,5109.0
2015-08-13 13:15:00,115.32,115.36,115.28,115.31,4457.0,95.1499,95.1829,95.1169,95.1417,4457.0
2015-08-13 13:20:00,115.35,115.43,115.3,115.3,2881.0,95.1747,95.2407,95.1334,95.1334,2881.0
2015-08-13 13:25:00,115.3,115.3,115.24,115.26,1816.0,95.1334,95.1334,95.0839,95.1004,1816.0
2015-08-13 13:30:00,115.29,115.32,115.23,115.25,4016.0,95.1252,95.1499,95.0757,95.0922,4016.0
2015-08-13 13:35:00,115.25,115.28,115.2,115.25,2700.0,95.0922,95.1169,95.0509,95.0922,2700.0
2015-08-13 13:40:00,115.25,115.26,115.18,115.22,3865.0,95.0922,95.1004,95.0344,95.0674,3865.0
2015-08-13 13:45:00,115.22,115.3,115.18,115.18,4171.0,95.0674,95.1334,95.0344,95.0344,4171.0
2015-08-13 13:50:00,115.17,115.17,115.05,115.11,1905.0,95.0262,95.0262,94.9272,94.9767,1905.0
2015-08-13 13:55:00,115.1,115.16,115.1,115.16,1812.0,94.9684,95.0179,94.9684,95.0179,1812.0
2015-08-13 14:00:00,115.18,115.28,115.12,115.28,4568.0,95.0344,95.1169,94.9849,95.1169,4568.0
2015-08-13 14:05:00,115.28,115.28,115.25,115.27,805.0,95.1169,95.1169,95.0922,95.1087,805.0
2015-08-13 14:10:00,115.27,115.3,115.26,115.28,8222.0,95.1087,95.1334,95.1004,95.1169,8222.0
2015-08-13 14:15:00,115.28,115.3,115.26,115.3,2800.0,95.1169,95.1334,95.1004,95.1334,2800.0
2015-08-13 14:20:00,115.29,115.41,115.27,115.39,5172.0,95.1252,95.2242,95.1087,95.2077,5172.0
2015-08-13 14:25:00,115.39,115.47,115.38,115.47,1800.0,95.2077,95.2737,95.1994,95.2737,1800.0
2015-08-13 14:30:00,115.49,115.51,115.46,115.51,3393.0,95.2902,95.3067,95.2654,95.3067,3393.0
2015-08-13 14:35:00,115.55,115.59,115.52,115.54,4745.0,95.3397,95.3727,95.3149,95.3314,4745.0
2015-08-13 14:40:00,115.57,115.6,115.57,115.58,1813.0,95.3562,95.381,95.3562,95.3645,1813.0
2015-08-13 14:45:00,115.56,115.57,115.5,115.56,4689.0,95.3479,95.3562,95.2984,95.3479,4689.0
2015-08-13 14:50:00,115.57,115.6,115.52,115.59,4235.0,95.3562,95.381,95.3149,95.3727,4235.0
2015-08-13 14:55:00,115.59,115.59,115.55,115.57,3693.0,95.3727,95.3727,95.3397,95.3562,3693.0
2015-08-13 15:00:00,115.57,115.63,115.55,115.56,3315.0,95.3562,95.4057,95.3397,95.3479,3315.0
2015-08-13 15:05:00,115.55,115.55,115.44,115.45,4218.0,95.3397,95.3397,95.2489,95.2572,4218.0
2015-08-13 15:10:00,115.45,115.52,115.38,115.52,7422.0,95.2572,95.3149,95.1994,95.3149,7422.0
2015-08-13 15:15:00,115.5,115.53,115.39,115.42,17834.0,95.2984,95.3232,95.2077,95.2324,17834.0
2015-08-13 15:20:00,115.42,115.43,115.27,115.29,7214.0,95.2324,95.2407,95.1087,95.1252,7214.0
2015-08-13 15:25:00,115.29,115.35,115.22,115.25,12277.0,95.1252,95.1747,95.0674,95.0922,12277.0
2015-08-13 15:30:00,115.24,115.25,115.11,115.13,10516.0,95.0839,95.0922,94.9767,94.9932,10516.0
2015-08-13 15:35:00,115.14,115.16,115.02,115.11,12873.0,95.0014,95.0179,94.9024,94.9767,12873.0
2015-08-13 15:40:00,115.12,115.22,115.04,115.12,7156.0,94.9849,95.0674,94.9189,94.9849,7156.0
2015-08-13 15:45:00,115.09,115.29,115.07,115.24,7060.0,94.9602,95.1252,94.9437,95.0839,7060.0
2015-08-13 15:50:00,115.2,115.25,115.12,115.25,9148.0,95.0509,95.0922,94.9849,95.0922,9148.0
2015-08-13 15:55:00,115.25,115.25,115.13,115.17,22746.0,95.0922,95.0922,94.9932,95.0262,22746.0
2015-08-14 09:30:00,115.09,115.32,115.01,115.05,4406.0,94.9602,95.1499,94.8941,94.9272,4406.0
2015-08-14 09:35:00,115.09,115.76,115.09,115.15,6745.0,94.9602,95.513,94.9602,95.0097,6745.0
2015-08-14 09:40:00,115.15,115.36,115.08,115.24,4328.0,95.0097,95.1829,94.9519,95.0839,4328.0
2015-08-14 09:45:00,115.24,115.24,114.87,114.9,8596.0,95.0839,95.0839,94.7786,94.8034,8596.0
2015-08-14 09:50:00,114.94,115.22,114.79,115.05,5230.0,94.8364,95.0674,94.7126,94.9272,5230.0
2015-08-14 09:55:00,115.06,115.15,114.82,115.15,4700.0,94.9354,95.0097,94.7374,95.0097,4700.0
2015-08-14 10:00:00,115.13,115.45,115.13,115.42,2162.0,94.9932,95.2572,94.9932,95.2324,2162.0
2015-08-14 10:05:00,115.37,115.53,115.37,115.53,3520.0,95.1912,95.3232,95.1912,95.3232,3520.0
2015-08-14 10:10:00,115.53,115.57,115.4,115.4,3470.0,95.3232,95.3562,95.2159,95.2159,3470.0
2015-08-14 10:15:00,115.46,115.74,115.46,115.66,2400.0,95.2654,95.4965,95.2654,95.4305,2400.0
2015-08-14 10:20:00,115.75,115.91,115.64,115.9,2833.0,95.5047,95.6367,95.414,95.6285,2833.0
2015-08-14 10:25:00,115.95,115.96,115.8,115.84,5192.0,95.6697,95.678,95.546,95.579,5192.0
2015-08-14 10:30:00,115.84,115.84,115.63,115.68,3818.0,95.579,95.579,95.4057,95.447,3818.0
2015-08-14 10:35:00,115.71,115.71,115.58,115.63,3800.0,95.4717,95.4717,95.3645,95.4057,3800.0
2015-08-14 10:40:00,115.63,115.66,115.57,115.57,3500.0,95.4057,95.4305,95.3562,95.3562,3500.0
2015-08-14 10:45:00,115.58,115.62,115.51,115.61,10013.0,95.3645,95.3975,95.3067,95.3892,10013.0
2015-08-14 10:50:00,115.62,115.69,115.6,115.67,4734.0,95.3975,95.4552,95.381,95.4387,4734.0
2015-08-14 10:55:00,115.7,115.74,115.64,115.73,5072.0,95.4635,95.4965,95.414,95.4882,5072.0
2015-08-14 11:00:00,115.73,115.86,115.71,115.84,8276.0,95.4882,95.5955,95.4717,95.579,8276.0
2015-08-14 11:05:00,115.85,115.85,115.73,115.77,8033.0,95.5872,95.5872,95.4882,95.5212,8033.0
2015-08-14 11:10:00,115.8,115.86,115.78,115.84,4791.0,95.546,95.5955,95.5295,95.579,4791.0
2015-08-14 11:15:00,115.83,115.9,115.78,115.9,5006.0,95.5707,95.6285,95.5295,95.6285,5006.0
2015-08-14 11:20:00,115.9,116.02,115.86,116.01,10790.0,95.6285,95.7275,95.5955,95.7192,10790.0
2015-08-14 11:25:00,116.05,116.18,116.04,116.11,7668.0,95.7522,95.8595,95.744,95.8018,7668.0
2015-08-14 11:30:00,116.12,116.12,116.05,116.07,3597.0,95.81,95.81,95.7522,95.7687,3597.0
2015-08-14 11:35:00,116.02,116.16,115.99,116.12,4451.0,95.7275,95.843,95.7027,95.81,4451.0
2015-08-14 11:40:00,116.08,116.27,116.07,116.27,3900.0,95.777,95.9338,95.7687,95.9338,3900.0
2015-08-14 11:45:00,116.3,116.35,116.21,116.29,5344.0,95.9585,95.9998,95.8843,95.9503,5344.0
2015-08-14 11:50:00,116.29,116.34,116.28,116.28,5012.0,95.9503,95.9915,95.942,95.942,5012.0
2015-08-14 11:55:00,116.29,116.33,116.21,116.22,3291.0,95.9503,95.9833,95.8843,95.8925,3291.0
2015-08-14 12:00:00,116.21,116.28,116.16,116.16,3216.0,95.8843,95.942,95.843,95.843,3216.0
2015-08-14 12:05:00,116.16,116.21,116.06,116.09,3243.0,95.843,95.8843,95.7605,95.7852,3243.0
2015-08-14 12:10:00,116.11,116.13,116.04,116.04,3450.0,95.8018,95.8183,95.744,95.744,3450.0
2015-08-14 12:15:00,116.06,116.13,116.06,116.13,900.0,95.7605,95.8183,95.7605,95.8183,900.0
2015-08-14 12:20:00,116.12,116.17,116.11,116.17,5338.0,95.81,95.8513,95.8018,95.8513,5338.0
2015-08-14 12:25:00,116.17,116.21,116.14,116.21,3951.0,95.8513,95.8843,95.8265,95.8843,3951.0
2015-08-14 12:30:00,116.21,116.29,116.21,116.29,2799.0,95.8843,95.9503,95.8843,95.9503,2799.0
2015-08-14 12:35:00,116.27,116.27,116.09,116.09,3400.0,95.9338,95.9338,95.7852,95.7852,3400.0
2015-08-14 12:40:00,116.08,116.08,116.0,116.0,3794.0,95.777,95.777,95.711,95.711,3794.0
2015-08-14 12:45:00,115.93,115.93,115.78,115.85,3338.0,95.6532,95.6532,95.5295,95.5872,3338.0
2015-08-14 12:50:00,115.85,116.03,115.85,115.98,10084.0,95.5872,95.7357,95.5872,95.6945,10084.0
2015-08-14 12:55:00,115.95,116.13,115.95,116.13,1900.0,95.6697,95.8183,95.6697,95.8183,1900.0
2015-08-14 13:00:00,116.18,116.2,116.09,116.19,9745.0,95.8595,95.876,95.7852,95.8678,9745.0
2015-08-14 13:05:00,116.17,116.22,116.15,116.19,3072.0,95.8513,95.8925,95.8348,95.8678,3072.0
2015-08-14 13:10:00,116.2,116.41,116.2,116.41,5154.0,95.876,96.0493,95.876,96.0493,5154.0
2015-08-14 13:15:00,116.41,116.49,116.27,116.27,6690.0,96.0493,96.1153,95.9338,95.9338,6690.0
2015-08-14 13:20:00,116.3,116.35,116.16,116.2,5881.0,95.9585,95.9998,95.843,95.876,5881.0
2015-08-14 13:25:00,116.23,116.24,116.2,116.24,2888.0,95.9008,95.909,95.876,95.909,2888.0
2015-08-14 13:30:00,116.24,116.29,116.18,116.18,3900.0,95.909,95.9503,95.8595,95.8595,3900.0
2015-08-14 13:35:00,116.11,116.14,116.09,116.09,2100.0,95.8018,95.8265,95.7852,95.7852,2100.0
2015-08-14 13:40:00,116.07,116.19,116.07,116.18,1738.0,95.7687,95.8678,95.7687,95.8595,1738.0
2015-08-14 13:45:00,116.18,116.19,116.04,116.04,3352.0,95.8595,95.8678,95.744,95.744,3352.0
2015-08-14 13:50:00,116.06,116.25,116.06,116.19,3127.0,95.7605,95.9173,95.7605,95.8678,3127.0
2015-08-14 13:55:00,116.23,116.23,116.1,116.1,3400.0,95.9008,95.9008,95.7935,95.7935,3400.0
2015-08-14 14:00:00,116.13,116.2,116.12,116.2,1223.0,95.8183,95.876,95.81,95.876,1223.0
2015-08-14 14:05:00,116.21,116.21,116.07,116.11,3770.0,95.8843,95.8843,95.7687,95.8018,3770.0
2015-08-14 14:10:00,116.2,116.27,116.2,116.22,3220.0,95.876,95.9338,95.876,95.8925,3220.0
2015-08-14 14:15:00,116.19,116.19,116.16,116.17,3550.0,95.8678,95.8678,95.843,95.8513,3550.0
2015-08-14 14:20:00,116.16,116.19,116.16,116.17,2300.0,95.843,95.8678,95.843,95.8513,2300.0
2015-08-14 14:25:00,116.17,116.18,116.12,116.12,4288.0,95.8513,95.8595,95.81,95.81,4288.0
2015-08-14 14:30:00,116.11,116.19,116.06,116.18,3195.0,95.8018,95.8678,95.7605,95.8595,3195.0
2015-08-14 14:35:00,116.19,116.24,116.13,116.22,3429.0,95.8678,95.909,95.8183,95.8925,3429.0
2015-08-14 14:40:00,116.21,116.25,116.2,116.2,3807.0,95.8843,95.9173,95.876,95.876,3807.0
2015-08-14 14:45:00,116.19,116.21,116.18,116.18,2669.0,95.8678,95.8843,95.8595,95.8595,2669.0
2015-08-14 14:50:00,116.16,116.23,116.14,116.15,3904.0,95.843,95.9008,95.8265,95.8348,3904.0
2015-08-14 14:55:00,116.09,116.12,116.07,116.12,4287.0,95.7852,95.81,95.7687,95.81,4287.0
2015-08-14 15:00:00,116.13,116.26,116.13,116.25,6701.0,95.8183,95.9255,95.8183,95.9173,6701.0
2015-08-14 15:05:00,116.23,116.32,116.23,116.3,5339.0,95.9008,95.975,95.9008,95.9585,5339.0
2015-08-14 15:10:00,116.3,116.3,116.14,116.15,6007.0,95.9585,95.9585,95.8265,95.8348,6007.0
2015-08-14 15:15:00,116.17,116.23,116.16,116.23,4080.0,95.8513,95.9008,95.843,95.9008,4080.0
2015-08-14 15:20:00,116.23,116.26,116.17,116.24,6319.0,95.9008,95.9255,95.8513,95.909,6319.0
2015-08-14 15:25:00,116.23,116.28,116.17,116.26,6110.0,95.9008,95.942,95.8513,95.9255,6110.0
2015-08-14 15:30:00,116.25,116.29,116.25,116.26,5200.0,95.9173,95.9503,95.9173,95.9255,5200.0
2015-08-14 15:35:00,116.25,116.29,116.23,116.23,5138.0,95.9173,95.9503,95.9008,95.9008,5138.0
2015-08-14 15:40:00,116.23,116.23,116.13,116.15,6117.0,95.9008,95.9008,95.8183,95.8348,6117.0
2015-08-14 15:45:00,116.15,116.19,116.1,116.16,24366.0,95.8348,95.8678,95.7935,95.843,24366.0
2015-08-14 15:50:00,116.16,116.21,116.09,116.09,8640.0,95.843,95.8843,95.7852,95.7852,8640.0
2015-08-14 15:55:00,116.09,116.21,116.06,116.18,15524.0,95.7852,95.8843,95.7605,95.8595,15524.0
2015-08-17 09:30:00,115.33,115.6,115.11,115.11,14861.0,95.1582,95.381,94.9767,94.9767,14861.0
2015-08-17 09:35:00,115.07,115.07,114.57,114.57,2714.0,94.9437,94.9437,94.5311,94.5311,2714.0
2015-08-17 09:40:00,114.69,115.02,114.68,114.95,4320.0,94.6301,94.9024,94.6219,94.8446,4320.0
2015-08-17 09:45:00,115.05,115.2,114.85,115.0,6350.0,94.9272,95.0509,94.7621,94.8859,6350.0
2015-08-17 09:50:00,115.0,115.35,114.98,115.28,10343.0,94.8859,95.1747,94.8694,95.1169,10343.0
2015-08-17 09:55:00,114.96,115.23,114.9,115.2,9100.0,94.8529,95.0757,94.8034,95.0509,9100.0
2015-08-17 10:00:00,115.22,115.33,115.11,115.33,4148.0,95.0674,95.1582,94.9767,95.1582,4148.0
2015-08-17 10:05:00,115.3,115.54,115.28,115.54,5100.0,95.1334,95.3314,95.1169,95.3314,5100.0
2015-08-17 10:10:00,115.55,115.83,115.55,115.79,3300.0,95.3397,95.5707,95.3397,95.5377,3300.0
2015-08-17 10:15:00,115.81,116.31,115.79,116.25,5356.0,95.5542,95.9668,95.5377,95.9173,5356.0
2015-08-17 10:20:00,116.24,116.26,116.01,116.08,3071.0,95.909,95.9255,95.7192,95.777,3071.0
2015-08-17 10:25:00,116.04,116.17,115.99,116.08,5093.0,95.744,95.8513,95.7027,95.777,5093.0
2015-08-17 10:30:00,116.19,116.35,116.12,116.34,2600.0,95.8678,95.9998,95.81,95.9915,2600.0
2015-08-17 10:35:00,116.29,116.4,116.17,116.25,9500.0,95.9503,96.041,95.8513,95.9173,9500.0
2015-08-17 10:40:00,116.26,116.39,116.26,116.31,6758.0,95.9255,96.0328,95.9255,95.9668,6758.0
2015-08-17 10:45:00,116.38,116.67,116.38,116.63,6595.0,96.0245,96.2638,96.0245,96.2308,6595.0
2015-08-17 10:50:00,116.67,116.67,116.48,116.61,6972.0,96.2638,96.2638,96.107,96.2143,6972.0
2015-08-17 10:55:00,116.68,116.87,116.68,116.73,6515.0,96.2721,96.4288,96.2721,96.3133,6515.0
2015-08-17 11:00:00,116.73,116.77,116.5,116.51,4000.0,96.3133,96.3463,96.1235,96.1318,4000.0
2015-08-17 11:05:00,116.51,116.69,116.51,116.67,1860.0,96.1318,96.2803,96.1318,96.2638,1860.0
2015-08-17 11:10:00,116.74,116.88,116.69,116.88,1800.0,96.3216,96.4371,96.2803,96.4371,1800.0
2015-08-17 11:15:00,116.93,116.93,116.72,116.72,3392.0,96.4783,96.4783,96.3051,96.3051,3392.0
2015-08-17 11:20:00,116.79,116.94,116.76,116.94,3640.0,96.3628,96.4866,96.3381,96.4866,3640.0
2015-08-17 11:25:00,116.94,116.98,116.79,116.81,3023.0,96.4866,96.5196,96.3628,96.3793,3023.0
2015-08-17 11:30:00,116.82,116.82,116.65,116.68,2535.0,96.3876,96.3876,96.2473,96.2721,2535.0
2015-08-17 11:35:00,116.67,116.75,116.62,116.75,1300.0,96.2638,96.3298,96.2225,96.3298,1300.0
2015-08-17 11:40:00,116.73,116.84,116.73,116.73,2220.0,96.3133,96.4041,96.3133,96.3133,2220.0
2015-08-17 11:45:00,116.81,116.92,116.81,116.92,1200.0,96.3793,96.4701,96.3793,96.4701,1200.0
2015-08-17 11:50:00,116.89,116.95,116.84,116.9,10019.0,96.4453,96.4948,96.4041,96.4536,10019.0
2015-08-17 11:55:00,116.89,117.08,116.88,117.07,3403.0,96.4453,96.6021,96.4371,96.5938,3403.0
2015-08-17 12:00:00,117.08,117.11,117.03,117.03,5500.0,96.6021,96.6268,96.5608,96.5608,5500.0
2015-08-17 12:05:00,117.05,117.05,117.02,117.02,749.0,96.5773,96.5773,96.5526,96.5526,749.0
2015-08-17 12:10:00,117.03,117.1,117.0,117.01,3011.0,96.5608,96.6186,96.5361,96.5443,3011.0
2015-08-17 12:15:00,117.04,117.09,116.97,117.01,2114.0,96.5691,96.6103,96.5113,96.5443,2114.0
2015-08-17 12:20:00,117.01,117.07,116.99,117.07,2400.0,96.5443,96.5938,96.5278,96.5938,2400.0
2015-08-17 12:25:00,117.04,117.04,116.77,116.77,5100.0,96.5691,96.5691,96.3463,96.3463,5100.0
2015-08-17 12:30:00,116.81,116.94,116.81,116.89,900.0,96.3793,96.4866,96.3793,96.4453,900.0
2015-08-17 12:35:00,116.86,116.92,116.77,116.77,3600.0,96.4206,96.4701,96.3463,96.3463,3600.0
2015-08-17 12:40:00,116.79,116.85,116.78,116.85,2000.0,96.3628,96.4123,96.3546,96.4123,2000.0
2015-08-17 12:45:00,116.83,116.88,116.78,116.82,2900.0,96.3958,96.4371,96.3546,96.3876,2900.0
2015-08-17 12:50:00,116.86,116.91,116.84,116.91,700.0,96.4206,96.4618,96.4041,96.4618,700.0
2015-08-17 12:55:00,116.94,117.08,116.91,117.08,1300.0,96.4866,96.6021,96.4618,96.6021,1300.0
2015-08-17 13:00:00,117.03,117.14,117.03,117.13,14029.0,96.5608,96.6516,96.5608,96.6433,14029.0
2015-08-17 13:05:00,117.1,117.1,116.89,116.89,5390.0,96.6186,96.6186,96.4453,96.4453,5390.0
2015-08-17 13:10:00,116.9,116.99,116.86,116.99,2082.0,96.4536,96.5278,96.4206,96.5278,2082.0
2015-08-17 13:15:00,117.02,117.14,116.99,117.14,2700.0,96.5526,96.6516,96.5278,96.6516,2700.0
2015-08-17 13:20:00,117.11,117.15,116.97,117.07,3647.0,96.6268,96.6598,96.5113,96.5938,3647.0
2015-08-17 13:25:00,117.04,117.08,116.99,117.08,1782.0,96.5691,96.6021,96.5278,96.6021,1782.0
2015-08-17 13:30:00,117.09,117.1,116.89,116.89,2500.0,96.6103,96.6186,96.4453,96.4453,2500.0
2015-08-17 13:35:00,116.92,116.92,116.85,116.91,7000.0,96.4701,96.4701,96.4123,96.4618,7000.0
2015-08-17 13:40:00,116.9,116.94,116.85,116.88,2300.0,96.4536,96.4866,96.4123,96.4371,2300.0
2015-08-17 13:45:00,116.83,116.92,116.82,116.84,3683.0,96.3958,96.4701,96.3876,96.4041,3683.0
2015-08-17 13:50:00,116.83,116.97,116.82,116.94,2150.0,96.3958,96.5113,96.3876,96.4866,2150.0
2015-08-17 13:55:00,116.92,116.93,116.81,116.81,3094.0,96.4701,96.4783,96.3793,96.3793,3094.0
2015-08-17 14:00:00,116.83,116.83,116.77,116.77,4169.0,96.3958,96.3958,96.3463,96.3463,4169.0
2015-08-17 14:05:00,116.77,116.77,116.62,116.64,3059.0,96.3463,96.3463,96.2225,96.2391,3059.0
2015-08-17 14:10:00,116.62,116.64,116.59,116.59,1710.0,96.2225,96.2391,96.1978,96.1978,1710.0
2015-08-17 14:15:00,116.63,116.66,116.59,116.64,2600.0,96.2308,96.2556,96.1978,96.2391,2600.0
2015-08-17 14:20:00,116.66,116.82,116.66,116.76,3986.0,96.2556,96.3876,96.2556,96.3381,3986.0
2015-08-17 14:25:00,116.75,116.81,116.71,116.71,2298.0,96.3298,96.3793,96.2968,96.2968,2298.0
2015-08-17 14:30:00,116.73,116.73,116.66,116.69,2300.0,96.3133,96.3133,96.2556,96.2803,2300.0
2015-08-17 14:35:00,116.73,116.78,116.73,116.77,865.0,96.3133,96.3546,96.3133,96.3463,865.0
2015-08-17 14:40:00,116.78,116.89,116.78,116.88,5302.0,96.3546,96.4453,96.3546,96.4371,5302.0
2015-08-17 14:45:00,116.87,116.88,116.84,116.85,5732.0,96.4288,96.4371,96.4041,96.4123,5732.0
2015-08-17 14:50:00,116.84,116.86,116.82,116.86,3188.0,96.4041,96.4206,96.3876,96.4206,3188.0
2015-08-17 14:55:00,116.86,116.94,116.84,116.94,4151.0,96.4206,96.4866,96.4041,96.4866,4151.0
2015-08-17 15:00:00,116.93,116.99,116.92,116.99,8488.0,96.4783,96.5278,96.4701,96.5278,8488.0
2015-08-17 15:05:00,116.98,117.04,116.97,117.03,6674.0,96.5196,96.5691,96.5113,96.5608,6674.0
2015-08-17 15:10:00,117.03,117.03,116.9,116.92,6334.0,96.5608,96.5608,96.4536,96.4701,6334.0
2015-08-17 15:15:00,116.93,116.93,116.86,116.89,7466.0,96.4783,96.4783,96.4206,96.4453,7466.0
2015-08-17 15:20:00,116.89,116.97,116.86,116.95,3715.0,96.4453,96.5113,96.4206,96.4948,3715.0
2015-08-17 15:25:00,116.95,117.0,116.95,116.97,6017.0,96.4948,96.5361,96.4948,96.5113,6017.0
2015-08-17 15:30:00,116.96,117.0,116.95,116.98,3800.0,96.5031,96.5361,96.4948,96.5196,3800.0
2015-08-17 15:35:00,116.98,116.99,116.92,116.97,7285.0,96.5196,96.5278,96.4701,96.5113,7285.0
2015-08-17 15:40:00,116.98,117.0,116.93,116.94,7963.0,96.5196,96.5361,96.4783,96.4866,7963.0
2015-08-17 15:45:00,116.93,117.0,116.91,116.91,11681.0,96.4783,96.5361,96.4618,96.4618,11681.0
2015-08-17 15:50:00,116.91,117.01,116.91,116.98,10153.0,96.4618,96.5443,96.4618,96.5196,10153.0
2015-08-17 15:55:00,116.99,117.04,116.98,117.02,17558.0,96.5278,96.5691,96.5196,96.5526,17558.0
2015-08-18 09:30:00,116.37,116.67,116.36,116.42,11507.0,96.0163,96.2638,96.008,96.0575,11507.0
2015-08-18 09:35:00,116.55,116.7,116.33,116.34,4690.0,96.1648,96.2886,95.9833,95.9915,4690.0
2015-08-18 09:40:00,116.48,116.48,115.91,116.05,8409.0,96.107,96.107,95.6367,95.7522,8409.0
2015-08-18 09:45:00,116.06,116.26,115.95,116.22,6065.0,95.7605,95.9255,95.6697,95.8925,6065.0
2015-08-18 09:50:00,116.12,116.25,116.01,116.25,8278.0,95.81,95.9173,95.7192,95.9173,8278.0
2015-08-18 09:55:00,116.22,116.22,116.06,116.1,13888.0,95.8925,95.8925,95.7605,95.7935,13888.0
2015-08-18 10:00:00,116.12,116.12,115.78,116.04,8348.0,95.81,95.81,95.5295,95.744,8348.0
2015-08-18 10:05:00,116.1,116.14,115.75,115.77,15280.0,95.7935,95.8265,95.5047,95.5212,15280.0
2015-08-18 10:10:00,115.8,115.84,115.67,115.81,8647.0,95.546,95.579,95.4387,95.5542,8647.0
2015-08-18 10:15:00,115.81,116.27,115.76,116.27,6400.0,95.5542,95.9338,95.513,95.9338,6400.0
2015-08-18 10:20:00,116.33,116.44,116.16,116.16,4880.0,95.9833,96.074,95.843,95.843,4880.0
2015-08-18 10:25:00,116.14,116.15,116.07,116.12,3700.0,95.8265,95.8348,95.7687,95.81,3700.0
2015-08-18 10:30:00,116.16,116.29,116.14,116.2,11400.0,95.843,95.9503,95.8265,95.876,11400.0
2015-08-18 10:35:00,116.21,116.22,116.09,116.2,5217.0,95.8843,95.8925,95.7852,95.876,5217.0
2015-08-18 10:40:00,116.2,116.25,116.05,116.13,5368.0,95.876,95.9173,95.7522,95.8183,5368.0
2015-08-18 10:45:00,116.1,116.29,116.06,116.06,3750.0,95.7935,95.9503,95.7605,95.7605,3750.0
2015-08-18 10:50:00,116.14,116.14,115.87,115.92,4489.0,95.8265,95.8265,95.6037,95.645,4489.0
2015-08-18 10:55:00,115.92,116.12,115.91,116.1,4160.0,95.645,95.81,95.6367,95.7935,4160.0
2015-08-18 11:00:00,116.12,116.15,115.93,115.97,4770.0,95.81,95.8348,95.6532,95.6862,4770.0
2015-08-18 11:05:00,116.0,116.13,115.98,116.13,2600.0,95.711,95.8183,95.6945,95.8183,2600.0
2015-08-18 11:10:00,116.12,116.12,115.87,115.9,5200.0,95.81,95.81,95.6037,95.6285,5200.0
2015-08-18 11:15:00,115.89,115.89,115.76,115.81,3600.0,95.6202,95.6202,95.513,95.5542,3600.0
2015-08-18 11:20:00,115.83,116.01,115.83,115.91,2800.0,95.5707,95.7192,95.5707,95.6367,2800.0
2015-08-18 11:25:00,115.91,116.04,115.83,115.83,3336.0,95.6367,95.744,95.5707,95.5707,3336.0
2015-08-18 11:30:00,115.85,115.91,115.79,115.83,3500.0,95.5872,95.6367,95.5377,95.5707,3500.0
2015-08-18 11:35:00,115.8,115.84,115.73,115.77,2800.0,95.546,95.579,95.4882,95.5212,2800.0
2015-08-18 11:40:00,115.77,115.8,115.57,115.67,16275.0,95.5212,95.546,95.3562,95.4387,16275.0
2015-08-18 11:45:00,115.65,115.67,115.6,115.62,2999.0,95.4222,95.4387,95.381,95.3975,2999.0
2015-08-18 11:50:00,115.67,115.85,115.65,115.85,5975.0,95.4387,95.5872,95.4222,95.5872,5975.0
2015-08-18 11:55:00,115.9,115.94,115.86,115.89,5154.0,95.6285,95.6615,95.5955,95.6202,5154.0
2015-08-18 12:00:00,115.91,115.94,115.88,115.89,2641.0,95.6367,95.6615,95.612,95.6202,2641.0
2015-08-18 12:05:00,115.89,115.94,115.87,115.9,2099.0,95.6202,95.6615,95.6037,95.6285,2099.0
2015-08-18 12:10:00,115.89,115.95,115.88,115.93,3500.0,95.6202,95.6697,95.612,95.6532,3500.0
2015-08-18 12:15:00,115.94,115.94,115.85,115.85,2150.0,95.6615,95.6615,95.5872,95.5872,2150.0
2015-08-18 12:20:00,115.84,115.94,115.84,115.87,2500.0,95.579,95.6615,95.579,95.6037,2500.0
2015-08-18 12:25:00,115.9,115.97,115.9,115.93,3254.0,95.6285,95.6862,95.6285,95.6532,3254.0
2015-08-18 12:30:00,115.93,115.93,115.85,115.87,5539.0,95.6532,95.6532,95.5872,95.6037,5539.0
2015-08-18 12:35:00,115.85,115.89,115.8,115.88,2900.0,95.5872,95.6202,95.546,95.612,2900.0
2015-08-18 12:40:00,115.85,115.85,115.79,115.8,4833.0,95.5872,95.5872,95.5377,95.546,4833.0
2015-08-18 12:45:00,115.8,115.8,115.71,115.71,5000.0,95.546,95.546,95.4717,95.4717,5000.0
2015-08-18 12:50:00,115.7,115.73,115.6,115.6,5378.0,95.4635,95.4882,95.381,95.381,5378.0
2015-08-18 12:55:00,115.6,115.61,115.47,115.47,2692.0,95.381,95.3892,95.2737,95.2737,2692.0
2015-08-18 13:00:00,115.49,115.49,115.35,115.42,4700.0,95.2902,95.2902,95.1747,95.2324,4700.0
2015-08-18 13:05:00,115.42,115.53,115.42,115.49,4511.0,95.2324,95.3232,95.2324,95.2902,4511.0
2015-08-18 13:10:00,115.52,115.59,115.51,115.56,1900.0,95.3149,95.3727,95.3067,95.3479,1900.0
2015-08-18 13:15:00,115.56,115.62,115.56,115.62,1900.0,95.3479,95.3975,95.3479,95.3975,1900.0
2015-08-18 13:20:00,115.61,115.62,115.53,115.6,2240.0,95.3892,95.3975,95.3232,95.381,2240.0
2015-08-18 13:25:00,115.59,115.67,115.59,115.64,2500.0,95.3727,95.4387,95.3727,95.414,2500.0
2015-08-18 13:30:00,115.68,115.68,115.53,115.55,3087.0,95.447,95.447,95.3232,95.3397,3087.0
2015-08-18 13:35:00,115.54,115.55,115.53,115.54,1706.0,95.3314,95.3397,95.3232,95.3314,1706.0
2015-08-18 13:40:00,115.56,115.68,115.56,115.66,1700.0,95.3479,95.447,95.3479,95.4305,1700.0
2015-08-18 13:45:00,115.61,115.65,115.59,115.59,2731.0,95.3892,95.4222,95.3727,95.3727,2731.0
2015-08-18 13:50:00,115.52,115.59,115.52,115.58,2602.0,95.3149,95.3727,95.3149,95.3645,2602.0
2015-08-18 13:55:00,115.6,115.64,115.59,115.64,2810.0,95.381,95.414,95.3727,95.414,2810.0
2015-08-18 14:00:00,115.63,115.63,115.56,115.59,1200.0,95.4057,95.4057,95.3479,95.3727,1200.0
2015-08-18 14:05:00,115.64,115.73,115.64,115.7,4209.0,95.414,95.4882,95.414,95.4635,4209.0
2015-08-18 14:10:00,115.72,115.87,115.71,115.87,4300.0,95.48,95.6037,95.4717,95.6037,4300.0
2015-08-18 14:15:00,115.87,115.89,115.8,115.88,3617.0,95.6037,95.6202,95.546,95.612,3617.0
2015-08-18 14:20:00,115.88,116.03,115.88,116.01,5421.0,95.612,95.7357,95.612,95.7192,5421.0
2015-08-18 14:25:00,116.0,116.06,115.97,116.04,1827.0,95.711,95.7605,95.6862,95.744,1827.0
2015-08-18 14:30:00,116.04,116.04,115.74,115.74,5200.0,95.744,95.744,95.4965,95.4965,5200.0
2015-08-18 14:35:00,115.74,115.9,115.74,115.85,5230.0,95.4965,95.6285,95.4965,95.5872,5230.0
2015-08-18 14:40:00,115.86,115.86,115.75,115.78,3688.0,95.5955,95.5955,95.5047,95.5295,3688.0
2015-08-18 14:45:00,115.77,115.8,115.7,115.79,4897.0,95.5212,95.546,95.4635,95.5377,4897.0
2015-08-18 14:50:00,115.78,115.78,115.64,115.68,3900.0,95.5295,95.5295,95.414,95.447,3900.0
2015-08-18 14:55:00,115.7,115.74,115.65,115.68,3200.0,95.4635,95.4965,95.4222,95.447,3200.0
2015-08-18 15:00:00,115.69,115.74,115.67,115.74,3041.0,95.4552,95.4965,95.4387,95.4965,3041.0
2015-08-18 15:05:00,115.71,115.82,115.68,115.82,7663.0,95.4717,95.5625,95.447,95.5625,7663.0
2015-08-18 15:10:00,115.81,115.86,115.73,115.86,8118.0,95.5542,95.5955,95.4882,95.5955,8118.0
2015-08-18 15:15:00,115.87,115.95,115.86,115.9,7646.0,95.6037,95.6697,95.5955,95.6285,7646.0
2015-08-18 15:20:00,115.86,115.86,115.79,115.81,4650.0,95.5955,95.5955,95.5377,95.5542,4650.0
2015-08-18 15:25:00,115.79,115.83,115.74,115.82,3233.0,95.5377,95.5707,95.4965,95.5625,3233.0
2015-08-18 15:30:00,115.82,115.82,115.73,115.74,9295.0,95.5625,95.5625,95.4882,95.4965,9295.0
2015-08-18 15:35:00,115.74,115.8,115.7,115.76,7030.0,95.4965,95.546,95.4635,95.513,7030.0
2015-08-18 15:40:00,115.73,115.73,115.66,115.69,7949.0,95.4882,95.4882,95.4305,95.4552,7949.0
2015-08-18 15:45:00,115.68,115.85,115.63,115.82,12235.0,95.447,95.5872,95.4057,95.5625,12235.0
2015-08-18 15:50:00,115.84,115.85,115.76,115.76,10896.0,95.579,95.5872,95.513,95.513,10896.0
2015-08-18 15:55:00,115.77,115.8,115.67,115.68,53458.0,95.5212,95.546,95.4387,95.447,53458.0
2015-08-19 09:30:00,115.0,115.99,115.0,115.48,15843.0,94.8859,95.7027,94.8859,95.2819,15843.0
2015-08-19 09:35:00,115.32,115.33,114.85,114.92,6989.0,95.1499,95.1582,94.7621,94.8199,6989.0
2015-08-19 09:40:00,114.92,114.92,114.29,114.29,9804.0,94.8199,94.8199,94.3001,94.3001,9804.0
2015-08-19 09:45:00,114.29,114.33,114.14,114.19,9348.0,94.3001,94.3331,94.1763,94.2176,9348.0
2015-08-19 09:50:00,114.09,114.45,114.09,114.45,4646.0,94.1351,94.4321,94.1351,94.4321,4646.0
2015-08-19 09:55:00,114.48,114.65,114.24,114.24,12036.0,94.4568,94.5971,94.2588,94.2588,12036.0
2015-08-19 10:00:00,114.23,114.44,114.09,114.23,9105.0,94.2506,94.4238,94.1351,94.2506,9105.0
2015-08-19 10:05:00,114.26,114.38,114.23,114.38,5442.0,94.2753,94.3743,94.2506,94.3743,5442.0
2015-08-19 10:10:00,114.44,114.75,114.44,114.68,4325.0,94.4238,94.6796,94.4238,94.6219,4325.0
2015-08-19 10:15:00,114.67,114.76,114.43,114.55,9100.0,94.6136,94.6879,94.4156,94.5146,9100.0
2015-08-19 10:20:00,114.51,114.54,114.35,114.48,3558.0,94.4816,94.5064,94.3496,94.4568,3558.0
2015-08-19 10:25:00,114.51,114.68,114.47,114.68,7117.0,94.4816,94.6219,94.4486,94.6219,7117.0
2015-08-19 10:30:00,114.62,114.62,114.47,114.61,14183.0,94.5724,94.5724,94.4486,94.5641,14183.0
2015-08-19 10:35:00,114.6,114.6,114.41,114.5,5100.0,94.5559,94.5559,94.3991,94.4733,5100.0
2015-08-19 10:40:00,114.47,114.47,114.16,114.16,2067.0,94.4486,94.4486,94.1928,94.1928,2067.0
2015-08-19 10:45:00,114.19,114.19,113.98,114.07,7400.0,94.2176,94.2176,94.0443,94.1186,7400.0
2015-08-19 10:50:00,114.06,114.08,113.84,113.89,13470.0,94.1103,94.1268,93.9288,93.97,13470.0
2015-08-19 10:55:00,113.83,113.94,113.78,113.91,2500.0,93.9205,94.0113,93.8793,93.9865,2500.0
2015-08-19 11:00:00,113.92,114.14,113.92,114.08,3300.0,93.9948,94.1763,93.9948,94.1268,3300.0
2015-08-19 11:05:00,114.03,114.17,114.02,114.03,5269.0,94.0856,94.2011,94.0773,94.0856,5269.0
2015-08-19 11:10:00,114.11,114.14,114.03,114.09,4300.0,94.1516,94.1763,94.0856,94.1351,4300.0
2015-08-19 11:15:00,114.1,114.1,113.81,113.81,3835.0,94.1433,94.1433,93.904,93.904,3835.0
2015-08-19 11:20:00,113.83,113.93,113.75,113.75,5145.0,93.9205,94.003,93.8545,93.8545,5145.0
2015-08-19 11:25:00,113.75,113.75,113.5,113.6,8336.0,93.8545,93.8545,93.6483,93.7308,8336.0
2015-08-19 11:30:00,113.6,113.63,113.42,113.63,5350.0,93.7308,93.7555,93.5822,93.7555,5350.0
2015-08-19 11:35:00,113.65,113.81,113.55,113.72,5130.0,93.772,93.904,93.6895,93.8298,5130.0
2015-08-19 11:40:00,113.69,113.76,113.59,113.69,6252.0,93.805,93.8628,93.7225,93.805,6252.0
2015-08-19 11:45:00,113.66,113.73,113.56,113.56,3435.0,93.7803,93.838,93.6978,93.6978,3435.0
2015-08-19 11:50:00,113.58,113.68,113.55,113.68,2944.0,93.7143,93.7968,93.6895,93.7968,2944.0
2015-08-19 11:55:00,113.76,113.89,113.76,113.84,7177.0,93.8628,93.97,93.8628,93.9288,7177.0
2015-08-19 12:00:00,113.8,113.85,113.71,113.74,4913.0,93.8958,93.937,93.8215,93.8463,4913.0
2015-08-19 12:05:00,113.77,113.88,113.77,113.88,3162.0,93.871,93.9618,93.871,93.9618,3162.0
2015-08-19 12:10:00,113.9,113.95,113.85,113.85,3130.0,93.9783,94.0195,93.937,93.937,3130.0
2015-08-19 12:15:00,113.8,113.8,113.66,113.67,2699.0,93.8958,93.8958,93.7803,93.7885,2699.0
2015-08-19 12:20:00,113.69,113.79,113.69,113.78,2706.0,93.805,93.8875,93.805,93.8793,2706.0
2015-08-19 12:25:00,113.78,113.87,113.74,113.8,5037.0,93.8793,93.9535,93.8463,93.8958,5037.0
2015-08-19 12:30:00,113.77,113.86,113.72,113.85,9776.0,93.871,93.9453,93.8298,93.937,9776.0
2015-08-19 12:35:00,113.86,113.92,113.85,113.85,2327.0,93.9453,93.9948,93.937,93.937,2327.0
2015-08-19 12:40:00,113.9,113.95,113.83,113.84,5563.0,93.9783,94.0195,93.9205,93.9288,5563.0
2015-08-19 12:45:00,113.83,113.83,113.71,113.71,1200.0,93.9205,93.9205,93.8215,93.8215,1200.0
2015-08-19 12:50:00,113.72,113.75,113.62,113.71,5700.0,93.8298,93.8545,93.7473,93.8215,5700.0
2015-08-19 12:55:00,113.76,113.78,113.68,113.76,4887.0,93.8628,93.8793,93.7968,93.8628,4887.0
2015-08-19 13:00:00,113.73,113.78,113.65,113.72,4405.0,93.838,93.8793,93.772,93.8298,4405.0
2015-08-19 13:05:00,113.77,113.82,113.71,113.82,3720.0,93.871,93.9123,93.8215,93.9123,3720.0
2015-08-19 13:10:00,113.83,113.87,113.79,113.82,3735.0,93.9205,93.9535,93.8875,93.9123,3735.0
2015-08-19 13:15:00,113.86,113.93,113.82,113.85,2820.0,93.9453,94.003,93.9123,93.937,2820.0
2015-08-19 13:20:00,113.9,113.9,113.71,113.75,2800.0,93.9783,93.9783,93.8215,93.8545,2800.0
2015-08-19 13:25:00,113.79,113.79,113.54,113.54,7797.0,93.8875,93.8875,93.6813,93.6813,7797.0
2015-08-19 13:30:00,113.55,113.67,113.55,113.65,5794.0,93.6895,93.7885,93.6895,93.772,5794.0
2015-08-19 13:35:00,113.65,113.7,113.46,113.56,6621.0,93.772,93.8133,93.6152,93.6978,6621.0
2015-08-19 13:40:00,113.58,113.88,113.57,113.87,4272.0,93.7143,93.9618,93.706,93.9535,4272.0
2015-08-19 13:45:00,113.86,114.23,113.81,114.04,6116.0,93.9453,94.2506,93.904,94.0938,6116.0
2015-08-19 13:50:00,114.08,114.17,113.91,114.17,9610.0,94.1268,94.2011,93.9865,94.2011,9610.0
2015-08-19 13:55:00,114.16,114.18,114.01,114.13,9726.0,94.1928,94.2093,94.0691,94.1681,9726.0
2015-08-19 14:00:00,114.18,114.45,114.18,114.45,2300.0,94.2093,94.4321,94.2093,94.4321,2300.0
2015-08-19 14:05:00,114.43,114.86,114.43,114.85,7443.0,94.4156,94.7704,94.4156,94.7621,7443.0
2015-08-19 14:10:00,114.85,115.37,114.79,115.1,9206.0,94.7621,95.1912,94.7126,94.9684,9206.0
2015-08-19 14:15:00,115.11,115.16,114.84,114.94,5924.0,94.9767,95.0179,94.7539,94.8364,5924.0
2015-08-19 14:20:00,114.94,115.03,114.93,114.96,2693.0,94.8364,94.9106,94.8281,94.8529,2693.0
2015-08-19 14:25:00,114.95,114.95,114.61,114.61,15481.0,94.8446,94.8446,94.5641,94.5641,15481.0
2015-08-19 14:30:00,114.62,114.66,114.4,114.47,21243.0,94.5724,94.6054,94.3908,94.4486,21243.0
2015-08-19 14:35:00,114.51,114.64,114.5,114.5,4222.0,94.4816,94.5889,94.4733,94.4733,4222.0
2015-08-19 14:40:00,114.52,114.52,114.21,114.21,6200.0,94.4899,94.4899,94.2341,94.2341,6200.0
2015-08-19 14:45:00,114.19,114.21,114.06,114.21,7200.0,94.2176,94.2341,94.1103,94.2341,7200.0
2015-08-19 14:50:00,114.18,114.19,113.93,114.02,15693.0,94.2093,94.2176,94.003,94.0773,15693.0
2015-08-19 14:55:00,113.98,114.02,113.82,114.0,2908.0,94.0443,94.0773,93.9123,94.0608,2908.0
2015-08-19 15:00:00,113.98,114.01,113.86,113.92,8578.0,94.0443,94.0691,93.9453,93.9948,8578.0
2015-08-19 15:05:00,113.94,114.13,113.92,114.06,6925.0,94.0113,94.1681,93.9948,94.1103,6925.0
2015-08-19 15:10:00,114.08,114.11,113.96,114.04,8779.0,94.1268,94.1516,94.0278,94.0938,8779.0
2015-08-19 15:15:00,113.99,114.03,113.9,113.99,9248.0,94.0525,94.0856,93.9783,94.0525,9248.0
2015-08-19 15:20:00,113.98,114.27,113.98,114.19,7621.0,94.0443,94.2836,94.0443,94.2176,7621.0
2015-08-19 15:25:00,114.21,114.28,114.12,114.21,8289.0,94.2341,94.2918,94.1598,94.2341,8289.0
2015-08-19 15:30:00,114.27,114.39,114.17,114.24,8891.0,94.2836,94.3826,94.2011,94.2588,8891.0
2015-08-19 15:35:00,114.26,114.31,114.09,114.16,13185.0,94.2753,94.3166,94.1351,94.1928,13185.0
2015-08-19 15:40:00,114.14,114.33,114.14,114.33,9714.0,94.1763,94.3331,94.1763,94.3331,9714.0
2015-08-19 15:45:00,114.34,114.44,114.31,114.44,10608.0,94.3413,94.4238,94.3166,94.4238,10608.0
2015-08-19 15:50:00,114.42,114.42,114.29,114.3,35494.0,94.4073,94.4073,94.3001,94.3083,35494.0
2015-08-19 15:55:00,114.28,114.31,114.01,114.02,27511.0,94.2918,94.3166,94.0691,94.0773,27511.0
2015-08-20 09:30:00,112.96,113.95,112.08,112.68,46544.0,93.2027,94.0195,92.4766,92.9717,46544.0
2015-08-20 09:35:00,112.62,113.3,112.62,113.22,7160.0,92.9222,93.4832,92.9222,93.4172,7160.0
2015-08-20 09:40:00,113.21,113.21,112.81,112.96,15102.0,93.409,93.409,93.0789,93.2027,15102.0
2015-08-20 09:45:00,112.88,113.07,112.56,112.57,27986.0,93.1367,93.2935,92.8727,92.8809,27986.0
2015-08-20 09:50:00,112.59,113.04,112.59,112.82,8431.0,92.8974,93.2687,92.8974,93.0872,8431.0
2015-08-20 09:55:00,112.87,112.98,112.81,112.9,5885.0,93.1284,93.2192,93.0789,93.1532,5885.0
2015-08-20 10:00:00,112.93,112.93,112.59,112.72,19414.0,93.1779,93.1779,92.8974,93.0047,19414.0
2015-08-20 10:05:00,112.64,112.86,112.6,112.7,14840.0,92.9387,93.1202,92.9057,92.9882,14840.0
2015-08-20 10:10:00,112.77,112.82,112.66,112.78,5736.0,93.0459,93.0872,92.9552,93.0542,5736.0
2015-08-20 10:15:00,112.8,112.95,112.72,112.72,4139.0,93.0707,93.1945,93.0047,93.0047,4139.0
2015-08-20 10:20:00,112.78,112.78,112.61,112.7,23172.0,93.0542,93.0542,92.9139,92.9882,23172.0
2015-08-20 10:25:00,112.7,112.76,112.61,112.74,15929.0,92.9882,93.0377,92.9139,93.0212,15929.0
2015-08-20 10:30:00,112.74,112.91,112.71,112.82,5214.0,93.0212,93.1614,92.9964,93.0872,5214.0
2015-08-20 10:35:00,112.77,113.08,112.77,113.02,3256.0,93.0459,93.3017,93.0459,93.2522,3256.0
2015-08-20 10:40:00,112.96,113.06,112.92,113.06,2100.0,93.2027,93.2852,93.1697,93.2852,2100.0
2015-08-20 10:45:00,113.06,113.24,113.01,113.24,2535.0,93.2852,93.4337,93.244,93.4337,2535.0
2015-08-20 10:50:00,113.27,113.47,113.2,113.4,6057.0,93.4585,93.6235,93.4007,93.5657,6057.0
2015-08-20 10:55:00,113.4,113.46,113.36,113.42,13417.0,93.5657,93.6152,93.5327,93.5822,13417.0
2015-08-20 11:00:00,113.4,113.53,113.35,113.37,20371.0,93.5657,93.673,93.5245,93.541,20371.0
2015-08-20 11:05:00,113.37,113.37,113.01,113.09,11448.0,93.541,93.541,93.244,93.31,11448.0
2015-08-20 11:10:00,113.01,113.04,112.86,112.9,7260.0,93.244,93.2687,93.1202,93.1532,7260.0
2015-08-20 11:15:00,112.89,112.94,112.71,112.76,5936.0,93.1449,93.1862,92.9964,93.0377,5936.0
2015-08-20 11:20:00,112.77,113.02,112.77,113.0,12558.0,93.0459,93.2522,93.0459,93.2357,12558.0
2015-08-20 11:25:00,113.05,113.05,112.81,112.86,6781.0,93.277,93.277,93.0789,93.1202,6781.0
2015-08-20 11:30:00,112.81,112.92,112.8,112.82,2900.0,93.0789,93.1697,93.0707,93.0872,2900.0
2015-08-20 11:35:00,112.86,113.0,112.84,112.92,5831.0,93.1202,93.2357,93.1037,93.1697,5831.0
2015-08-20 11:40:00,112.94,113.0,112.87,112.96,2350.0,93.1862,93.2357,93.1284,93.2027,2350.0
2015-08-20 11:45:00,112.93,113.0,112.86,112.98,2195.0,93.1779,93.2357,93.1202,93.2192,2195.0
2015-08-20 11:50:00,112.97,112.97,112.87,112.94,2600.0,93.211,93.211,93.1284,93.1862,2600.0
2015-08-20 11:55:00,112.92,113.02,112.92,112.93,5800.0,93.1697,93.2522,93.1697,93.1779,5800.0
2015-08-20 12:00:00,112.96,112.96,112.77,112.77,3200.0,93.2027,93.2027,93.0459,93.0459,3200.0
2015-08-20 12:05:00,112.75,113.03,112.74,113.0,4900.0,93.0294,93.2605,93.0212,93.2357,4900.0
2015-08-20 12:10:00,112.99,112.99,112.84,112.84,1800.0,93.2275,93.2275,93.1037,93.1037,1800.0
2015-08-20 12:15:00,112.8,112.87,112.69,112.84,5122.0,93.0707,93.1284,92.9799,93.1037,5122.0
2015-08-20 12:20:00,112.82,112.82,112.6,112.61,5100.0,93.0872,93.0872,92.9057,92.9139,5100.0
2015-08-20 12:25:00,112.6,112.61,112.5,112.6,3600.0,92.9057,92.9139,92.8232,92.9057,3600.0
2015-08-20 12:30:00,112.58,112.77,112.53,112.58,3522.0,92.8892,93.0459,92.8479,92.8892,3522.0
2015-08-20 12:35:00,112.58,112.7,112.54,112.54,2226.0,92.8892,92.9882,92.8562,92.8562,2226.0
2015-08-20 12:40:00,112.53,112.55,112.41,112.46,2399.0,92.8479,92.8644,92.7489,92.7902,2399.0
2015-08-20 12:45:00,112.43,112.52,112.21,112.52,6419.0,92.7654,92.8397,92.5839,92.8397,6419.0
2015-08-20 12:50:00,112.51,112.51,112.33,112.37,5186.0,92.8314,92.8314,92.6829,92.7159,5186.0
2015-08-20 12:55:00,112.31,112.43,112.2,112.38,3552.0,92.6664,92.7654,92.5756,92.7241,3552.0
2015-08-20 13:00:00,112.26,112.27,112.18,112.18,999.0,92.6251,92.6334,92.5591,92.5591,999.0
2015-08-20 13:05:00,112.24,112.35,112.24,112.3,2269.0,92.6086,92.6994,92.6086,92.6581,2269.0
2015-08-20 13:10:00,112.3,112.4,112.3,112.4,1450.0,92.6581,92.7406,92.6581,92.7406,1450.0
2015-08-20 13:15:00,112.39,112.66,112.38,112.66,1400.0,92.7324,92.9552,92.7241,92.9552,1400.0
2015-08-20 13:20:00,112.66,112.77,112.65,112.65,2100.0,92.9552,93.0459,92.9469,92.9469,2100.0
2015-08-20 13:25:00,112.66,112.69,112.58,112.58,9335.0,92.9552,92.9799,92.8892,92.8892,9335.0
2015-08-20 13:30:00,112.64,112.64,112.53,112.53,4000.0,92.9387,92.9387,92.8479,92.8479,4000.0
2015-08-20 13:35:00,112.57,112.58,112.48,112.48,2800.0,92.8809,92.8892,92.8067,92.8067,2800.0
2015-08-20 13:40:00,112.46,112.5,112.35,112.42,2118.0,92.7902,92.8232,92.6994,92.7572,2118.0
2015-08-20 13:45:00,112.47,112.61,112.41,112.56,2400.0,92.7984,92.9139,92.7489,92.8727,2400.0
2015-08-20 13:50:00,112.63,112.73,112.62,112.62,2999.0,92.9304,93.0129,92.9222,92.9222,2999.0
2015-08-20 13:55:00,112.74,112.75,112.71,112.75,2000.0,93.0212,93.0294,92.9964,93.0294,2000.0
2015-08-20 14:00:00,112.75,112.78,112.59,112.59,6450.0,93.0294,93.0542,92.8974,92.8974,6450.0
2015-08-20 14:05:00,112.54,112.54,112.4,112.42,2459.0,92.8562,92.8562,92.7406,92.7572,2459.0
2015-08-20 14:10:00,112.4,112.42,112.23,112.23,2900.0,92.7406,92.7572,92.6004,92.6004,2900.0
2015-08-20 14:15:00,112.25,112.3,112.18,112.3,2450.0,92.6169,92.6581,92.5591,92.6581,2450.0
2015-08-20 14:20:00,112.29,112.44,112.29,112.39,2400.0,92.6499,92.7737,92.6499,92.7324,2400.0
2015-08-20 14:25:00,112.34,112.38,112.32,112.36,2832.0,92.6911,92.7241,92.6746,92.7076,2832.0
2015-08-20 14:30:00,112.28,112.35,112.21,112.25,2144.0,92.6416,92.6994,92.5839,92.6169,2144.0
2015-08-20 14:35:00,112.23,112.31,112.22,112.24,4562.0,92.6004,92.6664,92.5921,92.6086,4562.0
2015-08-20 14:40:00,112.2,112.2,111.99,112.09,5021.0,92.5756,92.5756,92.4024,92.4849,5021.0
2015-08-20 14:45:00,112.12,112.12,111.97,111.98,3900.0,92.5096,92.5096,92.3859,92.3941,3900.0
2015-08-20 14:50:00,111.98,112.09,111.9,111.98,8505.0,92.3941,92.4849,92.3281,92.3941,8505.0
2015-08-20 14:55:00,112.0,112.02,111.93,111.98,2600.0,92.4106,92.4271,92.3529,92.3941,2600.0
2015-08-20 15:00:00,111.96,112.17,111.93,112.17,3156.0,92.3776,92.5509,92.3529,92.5509,3156.0
2015-08-20 15:05:00,112.2,112.21,112.13,112.14,8800.0,92.5756,92.5839,92.5179,92.5261,8800.0
2015-08-20 15:10:00,112.16,112.17,111.98,112.11,23397.0,92.5426,92.5509,92.3941,92.5014,23397.0
2015-08-20 15:15:00,112.14,112.15,111.96,111.98,9794.0,92.5261,92.5344,92.3776,92.3941,9794.0
2015-08-20 15:20:00,111.98,112.14,111.98,112.02,8900.0,92.3941,92.5261,92.3941,92.4271,8900.0
2015-08-20 15:25:00,112.01,112.16,111.97,112.09,10894.0,92.4189,92.5426,92.3859,92.4849,10894.0
2015-08-20 15:30:00,112.1,112.27,112.08,112.23,8017.0,92.4931,92.6334,92.4766,92.6004,8017.0
2015-08-20 15:35:00,112.19,112.21,111.98,111.99,8558.0,92.5674,92.5839,92.3941,92.4024,8558.0
2015-08-20 15:40:00,111.98,112.06,111.93,112.02,9589.0,92.3941,92.4601,92.3529,92.4271,9589.0
2015-08-20 15:45:00,112.03,112.04,111.82,111.82,15774.0,92.4354,92.4436,92.2621,92.2621,15774.0
2015-08-20 15:50:00,111.85,111.85,111.73,111.78,10844.0,92.2868,92.2868,92.1878,92.2291,10844.0
2015-08-20 15:55:00,111.76,111.79,111.52,111.57,45728.0,92.2126,92.2373,92.0146,92.0558,45728.0
2015-08-21 09:30:00,111.0,111.18,110.16,110.6,82795.0,91.5855,91.734,90.8924,91.2555,82795.0
2015-08-21 09:35:00,110.77,111.73,110.74,111.59,4425.0,91.3957,92.1878,91.371,92.0723,4425.0
2015-08-21 09:40:00,111.56,111.64,110.78,111.07,12441.0,92.0476,92.1136,91.404,91.6433,12441.0
2015-08-21 09:45:00,111.07,111.07,110.7,110.97,4856.0,91.6433,91.6433,91.338,91.5608,4856.0
2015-08-21 09:50:00,110.86,111.29,110.86,111.0,10637.0,91.47,91.8248,91.47,91.5855,10637.0
2015-08-21 09:55:00,111.1,111.24,110.82,111.05,8876.0,91.668,91.7835,91.437,91.6268,8876.0
2015-08-21 10:00:00,111.06,111.5,111.06,111.38,14255.0,91.635,91.9981,91.635,91.8991,14255.0
2015-08-21 10:05:00,111.36,111.4,111.11,111.21,5912.0,91.8826,91.9156,91.6763,91.7588,5912.0
2015-08-21 10:10:00,111.16,111.22,110.81,110.93,4197.0,91.7175,91.767,91.4287,91.5278,4197.0
2015-08-21 10:15:00,111.04,111.06,110.86,110.94,3850.0,91.6185,91.635,91.47,91.536,3850.0
2015-08-21 10:20:00,111.05,111.31,110.94,111.01,5897.0,91.6268,91.8413,91.536,91.5938,5897.0
2015-08-21 10:25:00,110.98,110.98,110.79,110.9,4100.0,91.569,91.569,91.4122,91.503,4100.0
2015-08-21 10:30:00,110.82,110.93,110.68,110.68,1902.0,91.437,91.5278,91.3215,91.3215,1902.0
2015-08-21 10:35:00,110.55,110.61,110.29,110.29,7574.0,91.2142,91.2637,90.9997,90.9997,7574.0
2015-08-21 10:40:00,110.45,110.65,110.4,110.58,3864.0,91.1317,91.2967,91.0905,91.239,3864.0
2015-08-21 10:45:00,110.52,110.6,110.45,110.5,3708.0,91.1895,91.2555,91.1317,91.173,3708.0
2015-08-21 10:50:00,110.51,110.73,110.48,110.57,8182.0,91.1812,91.3627,91.1565,91.2307,8182.0
2015-08-21 10:55:00,110.54,110.64,110.34,110.38,3587.0,91.206,91.2885,91.041,91.074,3587.0
2015-08-21 11:00:00,110.38,110.48,110.27,110.29,6748.0,91.074,91.1565,90.9832,90.9997,6748.0
2015-08-21 11:05:00,110.25,110.45,110.25,110.44,7467.0,90.9667,91.1317,90.9667,91.1235,7467.0
2015-08-21 11:10:00,110.36,110.36,110.06,110.29,14558.0,91.0575,91.0575,90.8099,90.9997,14558.0
2015-08-21 11:15:00,110.27,110.28,110.15,110.16,11813.0,90.9832,90.9914,90.8842,90.8924,11813.0
2015-08-21 11:20:00,110.13,110.14,109.9,109.94,8937.0,90.8677,90.8759,90.6779,90.7109,8937.0
2015-08-21 11:25:00,109.94,110.21,109.93,110.12,6359.0,90.7109,90.9337,90.7027,90.8594,6359.0
2015-08-21 11:30:00,110.11,110.26,110.05,110.06,8642.0,90.8512,90.9749,90.8017,90.8099,8642.0
2015-08-21 11:35:00,110.08,110.09,109.82,109.82,8500.0,90.8264,90.8347,90.6119,90.6119,8500.0
2015-08-21 11:40:00,109.77,110.15,109.74,110.15,7229.0,90.5707,90.8842,90.5459,90.8842,7229.0
2015-08-21 11:45:00,110.14,110.24,110.09,110.17,5074.0,90.8759,90.9584,90.8347,90.9007,5074.0
2015-08-21 11:50:00,110.16,110.27,110.1,110.27,3351.0,90.8924,90.9832,90.8429,90.9832,3351.0
2015-08-21 11:55:00,110.32,110.64,110.29,110.63,6568.0,91.0245,91.2885,90.9997,91.2802,6568.0
2015-08-21 12:00:00,110.65,110.96,110.57,110.96,7019.0,91.2967,91.5525,91.2307,91.5525,7019.0
2015-08-21 12:05:00,110.86,111.14,110.85,111.13,4165.0,91.47,91.701,91.4618,91.6928,4165.0
2015-08-21 12:10:00,111.11,111.27,110.99,111.06,21492.0,91.6763,91.8083,91.5773,91.635,21492.0
2015-08-21 12:15:00,111.1,111.16,110.93,111.08,2300.0,91.668,91.7175,91.5278,91.6515,2300.0
2015-08-21 12:20:00,111.11,111.11,110.78,110.83,2300.0,91.6763,91.6763,91.404,91.4453,2300.0
2015-08-21 12:25:00,110.85,110.96,110.85,110.88,1600.0,91.4618,91.5525,91.4618,91.4865,1600.0
2015-08-21 12:30:00,110.93,111.06,110.85,110.94,2056.0,91.5278,91.635,91.4618,91.536,2056.0
2015-08-21 12:35:00,111.0,111.15,111.0,111.09,4492.0,91.5855,91.7093,91.5855,91.6598,4492.0
2015-08-21 12:40:00,110.99,110.99,110.68,110.77,2300.0,91.5773,91.5773,91.3215,91.3957,2300.0
2015-08-21 12:45:00,110.81,110.86,110.7,110.79,2453.0,91.4287,91.47,91.338,91.4122,2453.0
2015-08-21 12:50:00,110.81,110.81,110.51,110.59,2220.0,91.4287,91.4287,91.1812,91.2472,2220.0
2015-08-21 12:55:00,110.66,110.68,110.35,110.35,3640.0,91.305,91.3215,91.0492,91.0492,3640.0
2015-08-21 13:00:00,110.41,110.59,110.14,110.18,8471.0,91.0987,91.2472,90.8759,90.9089,8471.0
2015-08-21 13:05:00,110.21,110.28,110.09,110.22,1300.0,90.9337,90.9914,90.8347,90.9419,1300.0
2015-08-21 13:10:00,110.18,110.38,110.13,110.34,1600.0,90.9089,91.074,90.8677,91.041,1600.0
2015-08-21 13:15:00,110.31,110.36,110.26,110.29,6032.0,91.0162,91.0575,90.9749,90.9997,6032.0
2015-08-21 13:20:00,110.3,110.55,110.29,110.55,2900.0,91.008,91.2142,90.9997,91.2142,2900.0
2015-08-21 13:25:00,110.54,110.69,110.52,110.69,1750.0,91.206,91.3297,91.1895,91.3297,1750.0
2015-08-21 13:30:00,110.72,110.72,110.51,110.63,4185.0,91.3545,91.3545,91.1812,91.2802,4185.0
2015-08-21 13:35:00,110.59,110.83,110.58,110.74,3899.0,91.2472,91.4453,91.239,91.371,3899.0
2015-08-21 13:40:00,110.78,110.95,110.78,110.95,2445.0,91.404,91.5443,91.404,91.5443,2445.0
2015-08-21 13:45:00,110.88,110.89,110.75,110.83,3449.0,91.4865,91.4948,91.3792,91.4453,3449.0
2015-08-21 13:50:00,110.9,110.96,110.7,110.84,3650.0,91.503,91.5525,91.338,91.4535,3650.0
2015-08-21 13:55:00,110.82,110.87,110.76,110.81,12000.0,91.437,91.4783,91.3875,91.4287,12000.0
2015-08-21 14:00:00,110.83,110.92,110.77,110.8,21949.0,91.4453,91.5195,91.3957,91.4205,21949.0
2015-08-21 14:05:00,110.78,110.85,110.63,110.8,3008.0,91.404,91.4618,91.2802,91.4205,3008.0
2015-08-21 14:10:00,110.74,110.85,110.66,110.76,3784.0,91.371,91.4618,91.305,91.3875,3784.0
2015-08-21 14:15:00,110.78,110.83,110.55,110.57,3003.0,91.404,91.4453,91.2142,91.2307,3003.0
2015-08-21 14:20:00,110.67,110.68,110.45,110.47,3000.0,91.3132,91.3215,91.1317,91.1482,3000.0
2015-08-21 14:25:00,110.54,110.6,110.41,110.48,4514.0,91.206,91.2555,91.0987,91.1565,4514.0
2015-08-21 14:30:00,110.5,110.59,110.38,110.45,7255.0,91.173,91.2472,91.074,91.1317,7255.0
2015-08-21 14:35:00,110.37,110.47,110.13,110.16,8907.0,91.0657,91.1482,90.8677,90.8924,8907.0
2015-08-21 14:40:00,110.18,110.19,109.98,110.06,11191.0,90.9089,90.9172,90.7439,90.8099,11191.0
2015-08-21 14:45:00,109.98,109.99,109.58,109.58,14436.0,90.7439,90.7522,90.4139,90.4139,14436.0
2015-08-21 14:50:00,109.56,109.6,109.45,109.5,5330.0,90.3974,90.4304,90.3066,90.3479,5330.0
2015-08-21 14:55:00,109.56,109.7,109.55,109.7,11597.0,90.3974,90.5129,90.3891,90.5129,11597.0
2015-08-21 15:00:00,109.62,109.9,109.57,109.84,17917.0,90.4469,90.6779,90.4056,90.6284,17917.0
2015-08-21 15:05:00,109.81,109.9,109.62,109.62,15593.0,90.6037,90.6779,90.4469,90.4469,15593.0
2015-08-21 15:10:00,109.6,109.63,109.21,109.28,21375.0,90.4304,90.4551,90.1086,90.1664,21375.0
2015-08-21 15:15:00,109.28,109.53,109.06,109.53,8225.0,90.1664,90.3726,89.9848,90.3726,8225.0
2015-08-21 15:20:00,109.47,109.57,109.43,109.55,8022.0,90.3231,90.4056,90.2901,90.3891,8022.0
2015-08-21 15:25:00,109.51,109.52,109.35,109.47,8926.0,90.3561,90.3644,90.2241,90.3231,8926.0
2015-08-21 15:30:00,109.45,109.47,109.19,109.25,21417.0,90.3066,90.3231,90.0921,90.1416,21417.0
2015-08-21 15:35:00,109.24,109.39,109.14,109.34,9223.0,90.1333,90.2571,90.0508,90.2159,9223.0
2015-08-21 15:40:00,109.34,109.51,109.22,109.49,30282.0,90.2159,90.3561,90.1168,90.3396,30282.0
2015-08-21 15:45:00,109.47,109.57,109.22,109.47,21092.0,90.3231,90.4056,90.1168,90.3231,21092.0
2015-08-21 15:50:00,109.48,109.62,109.2,109.22,16905.0,90.3314,90.4469,90.1003,90.1168,16905.0
2015-08-21 15:55:00,109.17,109.19,108.85,108.96,59298.0,90.0756,90.0921,89.8116,89.9023,59298.0
2015-08-24 09:30:00,105.9,105.9,101.46,101.71,2629.0,87.3775,87.3775,83.7141,83.9204,2629.0
2015-08-24 09:35:00,102.02,104.23,101.92,104.06,2300.0,84.1762,85.9996,84.0937,85.8594,2300.0
2015-08-24 09:40:00,104.48,107.91,103.02,106.94,82228.0,86.2059,89.036,85.0013,88.2356,82228.0
2015-08-24 09:45:00,106.99,107.12,105.81,105.94,31565.0,88.2769,88.3841,87.3033,87.4105,31565.0
2015-08-24 09:50:00,105.9,106.0,105.19,105.67,25126.0,87.3775,87.46,86.7917,87.1878,25126.0
2015-08-24 09:55:00,105.68,106.31,105.43,105.81,20330.0,87.196,87.7158,86.9897,87.3033,20330.0
2015-08-24 10:00:00,105.86,107.8,105.33,107.75,19185.0,87.3445,88.9452,86.9072,88.904,19185.0
2015-08-24 10:05:00,107.68,107.89,107.22,107.69,23412.0,88.8462,89.0195,88.4667,88.8545,23412.0
2015-08-24 10:10:00,107.61,107.86,107.1,107.23,20432.0,88.7884,88.9947,88.3676,88.4749,20432.0
2015-08-24 10:15:00,107.25,107.96,107.11,107.42,19731.0,88.4914,89.0772,88.3759,88.6317,19731.0
2015-08-24 10:20:00,107.45,108.62,107.45,108.62,25450.0,88.6564,89.6218,88.6564,89.6218,25450.0
2015-08-24 10:25:00,108.61,108.61,107.15,107.26,15352.0,89.6135,89.6135,88.4089,88.4997,15352.0
2015-08-24 10:30:00,107.06,107.29,106.23,106.23,14875.0,88.3346,88.5244,87.6498,87.6498,14875.0
2015-08-24 10:35:00,106.4,107.69,106.33,107.45,14071.0,87.7901,88.8545,87.7323,88.6564,14071.0
2015-08-24 10:40:00,107.44,107.71,106.83,107.1,8329.0,88.6482,88.871,88.1449,88.3676,8329.0
2015-08-24 10:45:00,107.11,107.52,106.78,107.27,9602.0,88.3759,88.7142,88.1036,88.5079,9602.0
2015-08-24 10:50:00,107.26,107.7,107.24,107.24,10221.0,88.4997,88.8627,88.4832,88.4832,10221.0
2015-08-24 10:55:00,107.36,107.36,106.76,106.99,7960.0,88.5822,88.5822,88.0871,88.2769,7960.0
2015-08-24 11:00:00,107.05,107.33,106.76,106.87,6757.0,88.3264,88.5574,88.0871,88.1779,6757.0
2015-08-24 11:05:00,106.84,106.95,106.46,106.75,6811.0,88.1531,88.2439,87.8396,88.0789,6811.0
2015-08-24 11:10:00,106.75,106.92,106.53,106.83,7353.0,88.0789,88.2191,87.8973,88.1449,7353.0
2015-08-24 11:15:00,106.91,107.0,106.58,106.81,7261.0,88.2109,88.2851,87.9386,88.1284,7261.0
2015-08-24 11:20:00,106.8,106.8,106.41,106.56,8561.0,88.1201,88.1201,87.7983,87.9221,8561.0
2015-08-24 11:25:00,106.5,106.72,106.37,106.52,6342.0,87.8726,88.0541,87.7653,87.8891,6342.0
2015-08-24 11:30:00,106.41,106.77,106.41,106.66,4800.0,87.7983,88.0954,87.7983,88.0046,4800.0
2015-08-24 11:35:00,106.72,107.32,106.7,107.13,6369.0,88.0541,88.5492,88.0376,88.3924,6369.0
2015-08-24 11:40:00,107.14,107.34,107.04,107.34,3200.0,88.4007,88.5657,88.3181,88.5657,3200.0
2015-08-24 11:45:00,107.46,107.64,107.25,107.64,11827.0,88.6647,88.8132,88.4914,88.8132,11827.0
2015-08-24 11:50:00,107.6,108.35,107.6,108.35,8499.0,88.7802,89.399,88.7802,89.399,8499.0
2015-08-24 11:55:00,108.38,108.6,108.29,108.44,15294.0,89.4238,89.6053,89.3495,89.4733,15294.0
2015-08-24 12:00:00,108.34,108.49,107.73,107.84,15983.0,89.3908,89.5145,88.8875,88.9782,15983.0
2015-08-24 12:05:00,107.75,108.42,107.66,108.42,5088.0,88.904,89.4568,88.8297,89.4568,5088.0
2015-08-24 12:10:00,108.24,108.6,108.15,108.22,5676.0,89.3083,89.6053,89.234,89.2918,5676.0
2015-08-24 12:15:00,108.12,108.62,108.12,108.48,17623.0,89.2092,89.6218,89.2092,89.5063,17623.0
2015-08-24 12:20:00,108.49,108.64,108.39,108.59,18902.0,89.5145,89.6383,89.432,89.597,18902.0
2015-08-24 12:25:00,108.59,108.71,108.49,108.62,21284.0,89.597,89.696,89.5145,89.6218,21284.0
2015-08-24 12:30:00,108.52,108.67,108.27,108.61,9244.0,89.5393,89.663,89.333,89.6135,9244.0
2015-08-24 12:35:00,108.5,108.77,108.49,108.65,8640.0,89.5228,89.7456,89.5145,89.6465,8640.0
2015-08-24 12:40:00,108.56,108.85,108.44,108.45,15849.0,89.5723,89.8116,89.4733,89.4815,15849.0
2015-08-24 12:45:00,108.53,108.53,107.9,108.11,5635.0,89.5475,89.5475,89.0277,89.201,5635.0
2015-08-24 12:50:00,108.11,108.44,107.92,108.32,38755.0,89.201,89.4733,89.0442,89.3743,38755.0
2015-08-24 12:55:00,108.45,108.53,108.1,108.13,15383.0,89.4815,89.5475,89.1927,89.2175,15383.0
2015-08-24 13:00:00,108.27,108.54,108.25,108.43,8708.0,89.333,89.5558,89.3165,89.465,8708.0
2015-08-24 13:05:00,108.52,108.52,108.37,108.39,16280.0,89.5393,89.5393,89.4155,89.432,16280.0
2015-08-24 13:10:00,108.44,108.45,107.96,108.1,13472.0,89.4733,89.4815,89.0772,89.1927,13472.0
2015-08-24 13:15:00,108.11,108.17,107.94,108.17,12113.0,89.201,89.2505,89.0607,89.2505,12113.0
2015-08-24 13:20:00,108.14,108.14,107.56,107.65,11472.0,89.2257,89.2257,88.7472,88.8214,11472.0
2015-08-24 13:25:00,107.63,107.79,107.44,107.54,18631.0,88.8049,88.937,88.6482,88.7307,18631.0
2015-08-24 13:30:00,107.54,107.54,107.21,107.23,6158.0,88.7307,88.7307,88.4584,88.4749,6158.0
2015-08-24 13:35:00,107.13,107.13,106.61,106.76,22000.0,88.3924,88.3924,87.9634,88.0871,22000.0
2015-08-24 13:40:00,106.8,107.01,106.7,106.72,9968.0,88.1201,88.2934,88.0376,88.0541,9968.0
2015-08-24 13:45:00,106.7,106.77,106.3,106.75,33896.0,88.0376,88.0954,87.7076,88.0789,33896.0
2015-08-24 13:50:00,106.85,106.87,106.61,106.62,11702.0,88.1614,88.1779,87.9634,87.9716,11702.0
2015-08-24 13:55:00,106.59,106.64,105.98,106.13,18490.0,87.9468,87.9881,87.4435,87.5673,18490.0
2015-08-24 14:00:00,106.24,106.29,106.08,106.23,18030.0,87.6581,87.6993,87.5261,87.6498,18030.0
2015-08-24 14:05:00,106.17,106.25,105.86,105.99,7856.0,87.6003,87.6663,87.3445,87.4518,7856.0
2015-08-24 14:10:00,105.98,106.1,105.63,105.67,9310.0,87.4435,87.5426,87.1548,87.1878,9310.0
2015-08-24 14:15:00,105.67,106.09,105.58,106.06,35259.0,87.1878,87.5343,87.1135,87.5095,35259.0
2015-08-24 14:20:00,106.06,106.17,105.79,105.94,26594.0,87.5095,87.6003,87.2868,87.4105,26594.0
2015-08-24 14:25:00,105.92,106.02,105.76,105.92,5500.0,87.394,87.4765,87.262,87.394,5500.0
2015-08-24 14:30:00,105.92,106.18,105.86,106.0,13705.0,87.394,87.6086,87.3445,87.46,13705.0
2015-08-24 14:35:00,106.09,106.34,106.09,106.11,15402.0,87.5343,87.7406,87.5343,87.5508,15402.0
2015-08-24 14:40:00,106.13,106.13,105.79,105.86,11064.0,87.5673,87.5673,87.2868,87.3445,11064.0
2015-08-24 14:45:00,105.8,105.86,105.25,105.4,11838.0,87.295,87.3445,86.8412,86.965,11838.0
2015-08-24 14:50:00,105.51,105.61,104.87,104.87,8267.0,87.0557,87.1383,86.5277,86.5277,8267.0
2015-08-24 14:55:00,104.77,105.04,104.43,104.47,9120.0,86.4452,86.668,86.1646,86.1976,9120.0
2015-08-24 15:00:00,104.5,104.97,104.16,104.82,20415.0,86.2224,86.6102,85.9419,86.4864,20415.0
2015-08-24 15:05:00,104.88,105.47,104.88,105.4,10405.0,86.5359,87.0227,86.5359,86.965,10405.0
2015-08-24 15:10:00,105.45,105.45,104.88,105.02,10660.0,87.0062,87.0062,86.5359,86.6514,10660.0
2015-08-24 15:15:00,105.03,105.11,104.82,104.82,8292.0,86.6597,86.7257,86.4864,86.4864,8292.0
2015-08-24 15:20:00,104.83,105.03,104.42,104.84,21306.0,86.4947,86.6597,86.1564,86.5029,21306.0
2015-08-24 15:25:00,104.85,105.11,104.54,104.64,14343.0,86.5112,86.7257,86.2554,86.3379,14343.0
2015-08-24 15:30:00,104.68,104.83,104.4,104.81,36129.0,86.3709,86.4947,86.1399,86.4782,36129.0
2015-08-24 15:35:00,104.87,106.52,104.87,106.52,19759.0,86.5277,87.8891,86.5277,87.8891,19759.0
2015-08-24 15:40:00,106.37,106.66,105.72,106.58,20968.0,87.7653,88.0046,87.229,87.9386,20968.0
2015-08-24 15:45:00,106.61,106.93,105.76,105.91,46722.0,87.9634,88.2274,87.262,87.3858,46722.0
2015-08-24 15:50:00,105.78,106.54,105.63,106.47,33370.0,87.2785,87.9056,87.1548,87.8478,33370.0
2015-08-24 15:55:00,106.47,106.47,105.14,105.19,58553.0,87.8478,87.8478,86.7505,86.7917,58553.0
2015-08-25 09:35:00,107.91,107.91,105.95,107.46,41623.0,89.036,89.036,87.4188,88.6647,41623.0
2015-08-25 09:40:00,107.73,107.74,106.73,107.14,17507.0,88.8875,88.8957,88.0624,88.4007,17507.0
2015-08-25 09:45:00,107.15,107.31,106.85,106.85,20055.0,88.4089,88.5409,88.1614,88.1614,20055.0
2015-08-25 09:50:00,106.88,107.22,106.75,106.86,27845.0,88.1861,88.4667,88.0789,88.1696,27845.0
2015-08-25 09:55:00,106.89,107.22,106.65,107.08,13301.0,88.1944,88.4667,87.9964,88.3511,13301.0
2015-08-25 10:00:00,106.91,107.14,106.69,106.89,6210.0,88.2109,88.4007,88.0294,88.1944,6210.0
2015-08-25 10:05:00,106.73,106.99,106.53,106.83,5561.0,88.0624,88.2769,87.8973,88.1449,5561.0
2015-08-25 10:10:00,106.9,106.92,106.5,106.75,9783.0,88.2026,88.2191,87.8726,88.0789,9783.0
2015-08-25 10:15:00,106.73,107.08,106.73,106.76,3974.0,88.0624,88.3511,88.0624,88.0871,3974.0
2015-08-25 10:20:00,106.72,106.92,106.59,106.66,3928.0,88.0541,88.2191,87.9468,88.0046,3928.0
2015-08-25 10:25:00,106.57,106.73,106.36,106.6,6562.0,87.9303,88.0624,87.7571,87.9551,6562.0
2015-08-25 10:30:00,106.5,106.61,106.44,106.49,5000.0,87.8726,87.9634,87.8231,87.8643,5000.0
2015-08-25 10:35:00,106.39,106.64,106.37,106.64,3891.0,87.7818,87.9881,87.7653,87.9881,3891.0
2015-08-25 10:40:00,106.74,106.76,106.5,106.62,6350.0,88.0706,88.0871,87.8726,87.9716,6350.0
2015-08-25 10:45:00,106.62,106.62,106.16,106.33,9713.0,87.9716,87.9716,87.5921,87.7323,9713.0
2015-08-25 10:50:00,106.44,106.64,106.37,106.61,6770.0,87.8231,87.9881,87.7653,87.9634,6770.0
2015-08-25 10:55:00,106.6,106.63,106.38,106.62,3450.0,87.9551,87.9799,87.7736,87.9716,3450.0
2015-08-25 11:00:00,106.61,106.84,106.56,106.84,8776.0,87.9634,88.1531,87.9221,88.1531,8776.0
2015-08-25 11:05:00,106.93,107.0,106.76,106.99,2177.0,88.2274,88.2851,88.0871,88.2769,2177.0
2015-08-25 11:10:00,107.15,107.34,107.05,107.27,4504.0,88.4089,88.5657,88.3264,88.5079,4504.0
2015-08-25 11:15:00,107.33,107.38,107.22,107.22,5660.0,88.5574,88.5987,88.4667,88.4667,5660.0
2015-08-25 11:20:00,107.27,107.6,107.22,107.25,8309.0,88.5079,88.7802,88.4667,88.4914,8309.0
2015-08-25 11:25:00,107.17,107.21,107.0,107.0,6442.0,88.4254,88.4584,88.2851,88.2851,6442.0
2015-08-25 11:30:00,106.99,106.99,106.66,106.73,7300.0,88.2769,88.2769,88.0046,88.0624,7300.0
2015-08-25 11:35:00,106.83,106.97,106.77,106.77,2100.0,88.1449,88.2604,88.0954,88.0954,2100.0
2015-08-25 11:40:00,106.78,106.85,106.68,106.74,3001.0,88.1036,88.1614,88.0211,88.0706,3001.0
2015-08-25 11:45:00,106.71,107.0,106.64,106.99,2760.0,88.0459,88.2851,87.9881,88.2769,2760.0
2015-08-25 11:50:00,106.94,107.04,106.84,106.89,1668.0,88.2356,88.3181,88.1531,88.1944,1668.0
2015-08-25 11:55:00,106.86,106.9,106.72,106.82,2400.0,88.1696,88.2026,88.0541,88.1366,2400.0
2015-08-25 12:00:00,106.81,106.91,106.78,106.91,2600.0,88.1284,88.2109,88.1036,88.2109,2600.0
2015-08-25 12:05:00,106.93,106.97,106.87,106.96,2700.0,88.2274,88.2604,88.1779,88.2521,2700.0
2015-08-25 12:10:00,106.99,107.21,106.96,107.21,3500.0,88.2769,88.4584,88.2521,88.4584,3500.0
2015-08-25 12:15:00,107.17,107.17,106.85,106.93,5750.0,88.4254,88.4254,88.1614,88.2274,5750.0
2015-08-25 12:20:00,106.9,107.14,106.89,107.1,3083.0,88.2026,88.4007,88.1944,88.3676,3083.0
2015-08-25 12:25:00,106.98,107.04,106.95,106.99,900.0,88.2686,88.3181,88.2439,88.2769,900.0
2015-08-25 12:30:00,107.07,107.07,106.93,106.97,1386.0,88.3429,88.3429,88.2274,88.2604,1386.0
2015-08-25 12:35:00,106.99,107.02,106.72,106.84,2851.0,88.2769,88.3016,88.0541,88.1531,2851.0
2015-08-25 12:40:00,106.79,107.03,106.79,106.89,2572.0,88.1119,88.3099,88.1119,88.1944,2572.0
2015-08-25 12:45:00,106.95,107.02,106.74,106.74,1810.0,88.2439,88.3016,88.0706,88.0706,1810.0
2015-08-25 12:50:00,106.82,106.94,106.76,106.76,2126.0,88.1366,88.2356,88.0871,88.0871,2126.0
2015-08-25 12:55:00,106.8,106.83,106.44,106.44,5170.0,88.1201,88.1449,87.8231,87.8231,5170.0
2015-08-25 13:00:00,106.48,106.55,106.32,106.46,6426.0,87.8561,87.9138,87.7241,87.8396,6426.0
2015-08-25 13:05:00,106.48,106.65,106.41,106.41,4071.0,87.8561,87.9964,87.7983,87.7983,4071.0
2015-08-25 13:10:00,106.45,106.53,106.29,106.41,2837.0,87.8313,87.8973,87.6993,87.7983,2837.0
2015-08-25 13:15:00,106.41,106.46,106.28,106.34,4554.0,87.7983,87.8396,87.6911,87.7406,4554.0
2015-08-25 13:20:00,106.34,106.47,106.32,106.38,1400.0,87.7406,87.8478,87.7241,87.7736,1400.0
2015-08-25 13:25:00,106.39,106.39,105.57,105.65,14584.0,87.7818,87.7818,87.1053,87.1713,14584.0
2015-08-25 13:30:00,105.55,105.83,105.5,105.69,8982.0,87.0888,87.3198,87.0475,87.2043,8982.0
2015-08-25 13:35:00,105.75,106.0,105.71,105.86,4500.0,87.2538,87.46,87.2208,87.3445,4500.0
2015-08-25 13:40:00,105.8,105.88,105.62,105.65,4342.0,87.295,87.361,87.1465,87.1713,4342.0
2015-08-25 13:45:00,105.65,105.85,105.61,105.82,5074.0,87.1713,87.3363,87.1383,87.3115,5074.0
2015-08-25 13:50:00,105.82,106.15,105.79,106.1,3144.0,87.3115,87.5838,87.2868,87.5426,3144.0
2015-08-25 13:55:00,106.13,106.34,106.09,106.31,7751.0,87.5673,87.7406,87.5343,87.7158,7751.0
2015-08-25 14:00:00,106.2,106.27,106.11,106.21,14897.0,87.6251,87.6828,87.5508,87.6333,14897.0
2015-08-25 14:05:00,106.2,106.3,106.1,106.1,19548.0,87.6251,87.7076,87.5426,87.5426,19548.0
2015-08-25 14:10:00,106.12,106.3,106.11,106.16,6093.0,87.5591,87.7076,87.5508,87.5921,6093.0
2015-08-25 14:15:00,106.19,106.35,106.12,106.33,7210.0,87.6168,87.7488,87.5591,87.7323,7210.0
2015-08-25 14:20:00,106.34,106.59,106.24,106.36,6675.0,87.7406,87.9468,87.6581,87.7571,6675.0
2015-08-25 14:25:00,106.36,106.49,106.14,106.21,7138.0,87.7571,87.8643,87.5756,87.6333,7138.0
2015-08-25 14:30:00,106.2,106.41,106.17,106.33,4848.0,87.6251,87.7983,87.6003,87.7323,4848.0
2015-08-25 14:35:00,106.33,106.34,106.04,106.17,16917.0,87.7323,87.7406,87.493,87.6003,16917.0
2015-08-25 14:40:00,106.2,106.39,106.04,106.1,5579.0,87.6251,87.7818,87.493,87.5426,5579.0
2015-08-25 14:45:00,106.07,106.45,106.0,106.4,11830.0,87.5178,87.8313,87.46,87.7901,11830.0
2015-08-25 14:50:00,106.44,106.7,106.4,106.59,11994.0,87.8231,88.0376,87.7901,87.9468,11994.0
2015-08-25 14:55:00,106.63,106.76,106.6,106.6,3385.0,87.9799,88.0871,87.9551,87.9551,3385.0
2015-08-25 15:00:00,106.62,106.73,106.45,106.45,4459.0,87.9716,88.0624,87.8313,87.8313,4459.0
2015-08-25 15:05:00,106.42,106.47,106.2,106.27,9443.0,87.8066,87.8478,87.6251,87.6828,9443.0
2015-08-25 15:10:00,106.28,106.38,106.26,106.27,6605.0,87.6911,87.7736,87.6746,87.6828,6605.0
2015-08-25 15:15:00,106.24,106.25,105.76,105.81,11114.0,87.6581,87.6663,87.262,87.3033,11114.0
2015-08-25 15:20:00,105.75,105.89,105.5,105.57,13983.0,87.2538,87.3693,87.0475,87.1053,13983.0
2015-08-25 15:25:00,105.5,105.69,105.26,105.49,12287.0,87.0475,87.2043,86.8495,87.0392,12287.0
2015-08-25 15:30:00,105.46,105.65,105.0,105.24,17572.0,87.0145,87.1713,86.6349,86.833,17572.0
2015-08-25 15:35:00,105.29,105.48,104.72,104.84,18524.0,86.8742,87.031,86.4039,86.5029,18524.0
2015-08-25 15:40:00,104.83,105.1,104.57,104.82,33913.0,86.4947,86.7175,86.2802,86.4864,33913.0
2015-08-25 15:45:00,104.8,104.82,104.09,104.27,44837.0,86.4699,86.4864,85.8841,86.0326,44837.0
2015-08-25 15:50:00,104.28,104.97,104.02,104.75,36134.0,86.0409,86.6102,85.8264,86.4287,36134.0
2015-08-25 15:55:00,104.73,104.82,103.52,103.6,90188.0,86.4122,86.4864,85.4138,85.4798,90188.0
2015-08-26 09:30:00,106.26,106.35,105.9,105.9,700.0,87.6746,87.7488,87.3775,87.3775,700.0
2015-08-26 09:35:00,105.94,106.15,105.03,105.08,14986.0,87.4105,87.5838,86.6597,86.701,14986.0
2015-08-26 09:40:00,105.08,105.45,104.82,105.29,15492.0,86.701,87.0062,86.4864,86.8742,15492.0
2015-08-26 09:45:00,105.31,105.8,105.31,105.61,6666.0,86.8907,87.295,86.8907,87.1383,6666.0
2015-08-26 09:50:00,105.63,105.65,105.15,105.39,8909.0,87.1548,87.1713,86.7587,86.9567,8909.0
2015-08-26 09:55:00,105.45,105.78,105.44,105.46,6516.0,87.0062,87.2785,86.998,87.0145,6516.0
2015-08-26 10:00:00,105.66,105.85,105.4,105.84,4319.0,87.1795,87.3363,86.965,87.328,4319.0
2015-08-26 10:05:00,105.88,106.0,105.72,105.73,4226.0,87.361,87.46,87.229,87.2373,4226.0
2015-08-26 10:10:00,105.76,105.86,105.65,105.86,1950.0,87.262,87.3445,87.1713,87.3445,1950.0
2015-08-26 10:15:00,105.8,105.8,104.97,104.97,11256.0,87.295,87.295,86.6102,86.6102,11256.0
2015-08-26 10:20:00,105.03,105.53,105.02,105.53,4343.0,86.6597,87.0722,86.6514,87.0722,4343.0
2015-08-26 10:25:00,105.43,105.83,105.37,105.76,6002.0,86.9897,87.3198,86.9402,87.262,6002.0
2015-08-26 10:30:00,105.84,106.14,105.55,106.07,8168.0,87.328,87.5756,87.0888,87.5178,8168.0
2015-08-26 10:35:00,106.09,106.09,105.52,105.65,3400.0,87.5343,87.5343,87.064,87.1713,3400.0
2015-08-26 10:40:00,105.67,105.8,105.5,105.58,4900.0,87.1878,87.295,87.0475,87.1135,4900.0
2015-08-26 10:45:00,105.56,105.63,105.3,105.41,3206.0,87.097,87.1548,86.8825,86.9732,3206.0
2015-08-26 10:50:00,105.48,105.95,105.37,105.95,5094.0,87.031,87.4188,86.9402,87.4188,5094.0
2015-08-26 10:55:00,105.84,105.91,105.39,105.42,2500.0,87.328,87.3858,86.9567,86.9815,2500.0
2015-08-26 11:00:00,105.4,105.66,105.16,105.61,9750.0,86.965,87.1795,86.767,87.1383,9750.0
2015-08-26 11:05:00,105.6,105.64,105.41,105.48,3660.0,87.13,87.163,86.9732,87.031,3660.0
2015-08-26 11:10:00,105.47,105.48,105.28,105.43,4672.0,87.0227,87.031,86.866,86.9897,4672.0
2015-08-26 11:15:00,105.42,105.68,105.42,105.66,5341.0,86.9815,87.196,86.9815,87.1795,5341.0
2015-08-26 11:20:00,105.7,105.79,105.66,105.67,10446.0,87.2125,87.2868,87.1795,87.1878,10446.0
2015-08-26 11:25:00,105.6,105.7,105.38,105.38,6356.0,87.13,87.2125,86.9485,86.9485,6356.0
2015-08-26 11:30:00,105.47,105.56,105.2,105.31,9793.0,87.0227,87.097,86.8,86.8907,9793.0
2015-08-26 11:35:00,105.19,105.2,104.79,104.88,7258.0,86.7917,86.8,86.4617,86.5359,7258.0
2015-08-26 11:40:00,104.83,105.33,104.83,105.26,3929.0,86.4947,86.9072,86.4947,86.8495,3929.0
2015-08-26 11:45:00,105.27,105.27,104.93,105.26,2162.0,86.8577,86.8577,86.5772,86.8495,2162.0
2015-08-26 11:50:00,105.3,105.31,105.17,105.26,3248.0,86.8825,86.8907,86.7752,86.8495,3248.0
2015-08-26 11:55:00,105.25,105.28,104.96,105.04,4608.0,86.8412,86.866,86.6019,86.668,4608.0
2015-08-26 12:00:00,104.99,104.99,104.85,104.89,1400.0,86.6267,86.6267,86.5112,86.5442,1400.0
2015-08-26 12:05:00,104.84,105.04,104.8,105.0,8774.0,86.5029,86.668,86.4699,86.6349,8774.0
2015-08-26 12:10:00,105.03,105.07,104.82,104.9,9664.0,86.6597,86.6927,86.4864,86.5524,9664.0
2015-08-26 12:15:00,104.77,105.15,104.77,105.06,4896.0,86.4452,86.7587,86.4452,86.6845,4896.0
2015-08-26 12:20:00,105.04,105.04,104.89,105.01,21257.0,86.668,86.668,86.5442,86.6432,21257.0
2015-08-26 12:25:00,105.01,105.04,104.81,104.97,9463.0,86.6432,86.668,86.4782,86.6102,9463.0
2015-08-26 12:30:00,104.97,104.97,104.71,104.71,5941.0,86.6102,86.6102,86.3957,86.3957,5941.0
2015-08-26 12:35:00,104.69,104.78,104.69,104.69,1655.0,86.3792,86.4534,86.3792,86.3792,1655.0
2015-08-26 12:40:00,104.73,104.8,104.67,104.76,6948.0,86.4122,86.4699,86.3627,86.4369,6948.0
2015-08-26 12:45:00,104.74,105.01,104.63,105.01,4630.0,86.4204,86.6432,86.3297,86.6432,4630.0
2015-08-26 12:50:00,104.95,105.16,104.82,105.16,4119.0,86.5937,86.767,86.4864,86.767,4119.0
2015-08-26 12:55:00,105.22,105.41,105.09,105.41,3670.0,86.8165,86.9732,86.7092,86.9732,3670.0
2015-08-26 13:00:00,105.49,105.74,105.25,105.4,4450.0,87.0392,87.2455,86.8412,86.965,4450.0
2015-08-26 13:05:00,105.43,105.46,105.07,105.18,2007.0,86.9897,87.0145,86.6927,86.7835,2007.0
2015-08-26 13:10:00,105.15,105.38,105.15,105.29,3165.0,86.7587,86.9485,86.7587,86.8742,3165.0
2015-08-26 13:15:00,105.27,105.36,105.07,105.22,2978.0,86.8577,86.932,86.6927,86.8165,2978.0
2015-08-26 13:20:00,105.21,105.53,105.18,105.53,5394.0,86.8082,87.0722,86.7835,87.0722,5394.0
2015-08-26 13:25:00,105.51,105.56,105.42,105.55,4066.0,87.0557,87.097,86.9815,87.0888,4066.0
2015-08-26 13:30:00,105.56,105.6,105.35,105.6,3301.0,87.097,87.13,86.9237,87.13,3301.0
2015-08-26 13:35:00,105.57,105.9,105.43,105.79,3867.0,87.1053,87.3775,86.9897,87.2868,3867.0
2015-08-26 13:40:00,105.87,105.87,105.69,105.75,2468.0,87.3528,87.3528,87.2043,87.2538,2468.0
2015-08-26 13:45:00,105.81,105.85,105.52,105.61,3400.0,87.3033,87.3363,87.064,87.1383,3400.0
2015-08-26 13:50:00,105.65,105.77,105.55,105.74,2300.0,87.1713,87.2703,87.0888,87.2455,2300.0
2015-08-26 13:55:00,105.82,105.9,105.66,105.85,3529.0,87.3115,87.3775,87.1795,87.3363,3529.0
2015-08-26 14:00:00,105.87,105.91,105.66,105.73,4185.0,87.3528,87.3858,87.1795,87.2373,4185.0
2015-08-26 14:05:00,105.7,105.93,105.7,105.82,3794.0,87.2125,87.4023,87.2125,87.3115,3794.0
2015-08-26 14:10:00,105.92,105.92,105.6,105.69,5380.0,87.394,87.394,87.13,87.2043,5380.0
2015-08-26 14:15:00,105.65,105.67,105.42,105.48,8738.0,87.1713,87.1878,86.9815,87.031,8738.0
2015-08-26 14:20:00,105.43,105.55,105.36,105.55,3358.0,86.9897,87.0888,86.932,87.0888,3358.0
2015-08-26 14:25:00,105.5,105.65,105.45,105.65,5155.0,87.0475,87.1713,87.0062,87.1713,5155.0
2015-08-26 14:30:00,105.67,105.67,105.38,105.57,4644.0,87.1878,87.1878,86.9485,87.1053,4644.0
2015-08-26 14:35:00,105.69,105.89,105.64,105.7,4992.0,87.2043,87.3693,87.163,87.2125,4992.0
2015-08-26 14:40:00,105.79,106.06,105.79,106.04,5174.0,87.2868,87.5095,87.2868,87.493,5174.0
2015-08-26 14:45:00,106.05,106.26,105.88,105.89,5543.0,87.5013,87.6746,87.361,87.3693,5543.0
2015-08-26 14:50:00,105.93,106.15,105.89,105.99,4100.0,87.4023,87.5838,87.3693,87.4518,4100.0
2015-08-26 14:55:00,105.99,106.25,105.83,106.25,8060.0,87.4518,87.6663,87.3198,87.6663,8060.0
2015-08-26 15:00:00,106.21,106.21,105.91,105.96,30467.0,87.6333,87.6333,87.3858,87.427,30467.0
2015-08-26 15:05:00,105.98,106.62,105.9,106.62,11089.0,87.4435,87.9716,87.3775,87.9716,11089.0
2015-08-26 15:10:00,106.59,106.74,106.36,106.73,68170.0,87.9468,88.0706,87.7571,88.0624,68170.0
2015-08-26 15:15:00,106.72,106.88,106.41,106.86,9546.0,88.0541,88.1861,87.7983,88.1696,9546.0
2015-08-26 15:20:00,106.85,107.0,106.62,106.65,12298.0,88.1614,88.2851,87.9716,87.9964,12298.0
2015-08-26 15:25:00,106.65,106.68,106.41,106.53,10014.0,87.9964,88.0211,87.7983,87.8973,10014.0
2015-08-26 15:30:00,106.51,106.94,106.51,106.94,7400.0,87.8808,88.2356,87.8808,88.2356,7400.0
2015-08-26 15:35:00,106.87,106.87,106.54,106.57,10080.0,88.1779,88.1779,87.9056,87.9303,10080.0
2015-08-26 15:40:00,106.6,107.3,106.52,107.21,11705.0,87.9551,88.5327,87.8891,88.4584,11705.0
2015-08-26 15:45:00,107.1,107.22,106.67,106.88,27239.0,88.3676,88.4667,88.0129,88.1861,27239.0
2015-08-26 15:50:00,106.88,107.18,106.78,107.15,32525.0,88.1861,88.4337,88.1036,88.4089,32525.0
2015-08-26 15:55:00,107.11,107.22,106.68,107.1,65156.0,88.3759,88.4667,88.0211,88.3676,65156.0
2015-08-27 09:30:00,108.16,109.25,108.16,109.13,24197.0,89.2422,90.1416,89.2422,90.0426,24197.0
2015-08-27 09:35:00,108.88,108.98,108.0,108.7,8049.0,89.8363,89.9188,89.1102,89.6878,8049.0
2015-08-27 09:40:00,108.92,109.0,108.72,109.0,2212.0,89.8693,89.9353,89.7043,89.9353,2212.0
2015-08-27 09:45:00,109.02,109.06,108.47,108.62,14727.0,89.9518,89.9848,89.498,89.6218,14727.0
2015-08-27 09:50:00,108.57,108.67,108.33,108.33,4585.0,89.5805,89.663,89.3825,89.3825,4585.0
2015-08-27 09:55:00,108.47,108.5,108.22,108.22,11042.0,89.498,89.5228,89.2918,89.2918,11042.0
2015-08-27 10:00:00,108.28,108.41,107.94,108.05,7751.0,89.3413,89.4485,89.0607,89.1515,7751.0
2015-08-27 10:05:00,108.0,108.46,107.97,108.46,10850.0,89.1102,89.4898,89.0855,89.4898,10850.0
2015-08-27 10:10:00,108.49,108.67,108.49,108.65,2200.0,89.5145,89.663,89.5145,89.6465,2200.0
2015-08-27 10:15:00,108.67,108.78,108.44,108.74,5130.0,89.663,89.7538,89.4733,89.7208,5130.0
2015-08-27 10:20:00,108.62,108.83,108.51,108.83,10926.0,89.6218,89.7951,89.531,89.7951,10926.0
2015-08-27 10:25:00,108.84,108.84,108.72,108.72,5054.0,89.8033,89.8033,89.7043,89.7043,5054.0
2015-08-27 10:30:00,108.64,108.74,108.5,108.71,6468.0,89.6383,89.7208,89.5228,89.696,6468.0
2015-08-27 10:35:00,108.77,109.09,108.77,109.09,7439.0,89.7456,90.0096,89.7456,90.0096,7439.0
2015-08-27 10:40:00,109.14,109.19,108.99,109.09,8000.0,90.0508,90.0921,89.9271,90.0096,8000.0
2015-08-27 10:45:00,109.1,109.42,109.08,109.4,3405.0,90.0178,90.2819,90.0013,90.2654,3405.0
2015-08-27 10:50:00,109.49,109.49,109.3,109.45,3457.0,90.3396,90.3396,90.1829,90.3066,3457.0
2015-08-27 10:55:00,109.49,109.52,109.25,109.32,5734.0,90.3396,90.3644,90.1416,90.1994,5734.0
2015-08-27 11:00:00,109.45,109.5,109.36,109.37,7174.0,90.3066,90.3479,90.2324,90.2406,7174.0
2015-08-27 11:05:00,109.43,109.47,109.37,109.46,27106.0,90.2901,90.3231,90.2406,90.3149,27106.0
2015-08-27 11:10:00,109.42,109.51,109.32,109.41,32051.0,90.2819,90.3561,90.1994,90.2736,32051.0
2015-08-27 11:15:00,109.46,109.74,109.35,109.7,39463.0,90.3149,90.5459,90.2241,90.5129,39463.0
2015-08-27 11:20:00,109.71,109.84,109.7,109.81,18711.0,90.5211,90.6284,90.5129,90.6037,18711.0
2015-08-27 11:25:00,109.86,109.98,109.76,109.79,18841.0,90.6449,90.7439,90.5624,90.5872,18841.0
2015-08-27 11:30:00,109.79,109.98,109.79,109.94,23419.0,90.5872,90.7439,90.5872,90.7109,23419.0
2015-08-27 11:35:00,109.95,110.12,109.9,110.07,72915.0,90.7192,90.8594,90.6779,90.8182,72915.0
2015-08-27 11:40:00,110.08,110.35,110.08,110.35,10335.0,90.8264,91.0492,90.8264,91.0492,10335.0
2015-08-27 11:45:00,110.37,110.6,110.37,110.46,9305.0,91.0657,91.2555,91.0657,91.14,9305.0
2015-08-27 11:50:00,110.49,110.61,110.43,110.61,4550.0,91.1647,91.2637,91.1152,91.2637,4550.0
2015-08-27 11:55:00,110.65,110.71,110.54,110.63,6810.0,91.2967,91.3462,91.206,91.2802,6810.0
2015-08-27 12:00:00,110.65,110.87,110.62,110.87,9550.0,91.2967,91.4783,91.272,91.4783,9550.0
2015-08-27 12:05:00,110.94,111.24,110.89,111.12,5300.0,91.536,91.7835,91.4948,91.6845,5300.0
2015-08-27 12:10:00,111.05,111.06,110.91,110.99,7595.0,91.6268,91.635,91.5113,91.5773,7595.0
2015-08-27 12:15:00,110.98,111.02,110.81,110.98,12630.0,91.569,91.602,91.4287,91.569,12630.0
2015-08-27 12:20:00,111.02,111.07,110.84,110.84,2439.0,91.602,91.6433,91.4535,91.4535,2439.0
2015-08-27 12:25:00,110.82,110.94,110.81,110.92,4321.0,91.437,91.536,91.4287,91.5195,4321.0
2015-08-27 12:30:00,110.96,110.99,110.84,110.9,7300.0,91.5525,91.5773,91.4535,91.503,7300.0
2015-08-27 12:35:00,110.9,111.1,110.84,111.1,7874.0,91.503,91.668,91.4535,91.668,7874.0
2015-08-27 12:40:00,111.16,111.18,111.01,111.01,16473.0,91.7175,91.734,91.5938,91.5938,16473.0
2015-08-27 12:45:00,110.85,111.1,110.82,111.1,3910.0,91.4618,91.668,91.437,91.668,3910.0
2015-08-27 12:50:00,111.11,111.15,111.03,111.11,6718.0,91.6763,91.7093,91.6103,91.6763,6718.0
2015-08-27 12:55:00,111.13,111.29,110.96,111.29,5190.0,91.6928,91.8248,91.5525,91.8248,5190.0
2015-08-27 13:00:00,111.3,111.3,111.05,111.05,5577.0,91.833,91.833,91.6268,91.6268,5577.0
2015-08-27 13:05:00,111.06,111.38,111.06,111.38,5290.0,91.635,91.8991,91.635,91.8991,5290.0
2015-08-27 13:10:00,111.39,111.44,111.25,111.26,5950.0,91.9073,91.9486,91.7918,91.8,5950.0
2015-08-27 13:15:00,111.3,111.39,111.12,111.13,4581.0,91.833,91.9073,91.6845,91.6928,4581.0
2015-08-27 13:20:00,111.15,111.2,111.02,111.02,7699.0,91.7093,91.7505,91.602,91.602,7699.0
2015-08-27 13:25:00,111.04,111.12,111.01,111.12,5254.0,91.6185,91.6845,91.5938,91.6845,5254.0
2015-08-27 13:30:00,111.13,111.19,111.03,111.07,8770.0,91.6928,91.7423,91.6103,91.6433,8770.0
2015-08-27 13:35:00,111.09,111.1,110.84,110.91,12200.0,91.6598,91.668,91.4535,91.5113,12200.0
2015-08-27 13:40:00,110.95,111.02,110.84,110.91,16375.0,91.5443,91.602,91.4535,91.5113,16375.0
2015-08-27 13:45:00,110.86,110.87,110.47,110.69,20385.0,91.47,91.4783,91.1482,91.3297,20385.0
2015-08-27 13:50:00,110.72,110.88,110.64,110.85,6985.0,91.3545,91.4865,91.2885,91.4618,6985.0
2015-08-27 13:55:00,110.81,111.06,110.8,111.01,43079.0,91.4287,91.635,91.4205,91.5938,43079.0
2015-08-27 14:00:00,111.03,111.03,110.91,110.92,11650.0,91.6103,91.6103,91.5113,91.5195,11650.0
2015-08-27 14:05:00,110.98,111.01,110.83,110.83,8709.0,91.569,91.5938,91.4453,91.4453,8709.0
2015-08-27 14:10:00,110.89,111.0,110.88,110.92,8096.0,91.4948,91.5855,91.4865,91.5195,8096.0
2015-08-27 14:15:00,110.89,110.89,110.47,110.59,7715.0,91.4948,91.4948,91.1482,91.2472,7715.0
2015-08-27 14:20:00,110.59,110.83,110.59,110.7,8612.0,91.2472,91.4453,91.2472,91.338,8612.0
2015-08-27 14:25:00,110.67,110.75,110.28,110.42,10950.0,91.3132,91.3792,90.9914,91.107,10950.0
2015-08-27 14:30:00,110.4,110.58,110.23,110.27,12599.0,91.0905,91.239,90.9502,90.9832,12599.0
2015-08-27 14:35:00,110.24,110.66,110.2,110.59,5771.0,90.9584,91.305,90.9254,91.2472,5771.0
2015-08-27 14:40:00,110.55,110.55,110.24,110.24,4300.0,91.2142,91.2142,90.9584,90.9584,4300.0
2015-08-27 14:45:00,110.24,110.37,109.97,109.98,8870.0,90.9584,91.0657,90.7357,90.7439,8870.0
2015-08-27 14:50:00,109.98,110.23,109.94,110.01,6224.0,90.7439,90.9502,90.7109,90.7687,6224.0
2015-08-27 14:55:00,110.0,110.04,109.44,109.47,32198.0,90.7604,90.7934,90.2984,90.3231,32198.0
2015-08-27 15:00:00,109.47,109.68,109.04,109.1,12654.0,90.3231,90.4964,89.9683,90.0178,12654.0
2015-08-27 15:05:00,109.09,109.51,108.97,109.51,11622.0,90.0096,90.3561,89.9106,90.3561,11622.0
2015-08-27 15:10:00,109.44,109.7,109.43,109.56,23030.0,90.2984,90.5129,90.2901,90.3974,23030.0
2015-08-27 15:15:00,109.55,109.88,109.38,109.88,17970.0,90.3891,90.6614,90.2489,90.6614,17970.0
2015-08-27 15:20:00,109.86,109.86,109.57,109.74,18739.0,90.6449,90.6449,90.4056,90.5459,18739.0
2015-08-27 15:25:00,109.73,110.36,109.65,110.36,20625.0,90.5376,91.0575,90.4716,91.0575,20625.0
2015-08-27 15:30:00,110.32,110.58,110.09,110.51,17513.0,91.0245,91.239,90.8347,91.1812,17513.0
2015-08-27 15:35:00,110.56,110.56,110.23,110.35,18725.0,91.2225,91.2225,90.9502,91.0492,18725.0
2015-08-27 15:40:00,110.39,110.86,110.35,110.81,14651.0,91.0822,91.47,91.0492,91.4287,14651.0
2015-08-27 15:45:00,110.71,111.04,110.7,110.94,26659.0,91.3462,91.6185,91.338,91.536,26659.0
2015-08-27 15:50:00,110.95,111.09,110.81,110.92,26338.0,91.5443,91.6598,91.4287,91.5195,26338.0
2015-08-27 15:55:00,110.92,111.27,110.89,111.26,41712.0,91.5195,91.8083,91.4948,91.8,41712.0
2015-08-28 09:30:00,110.66,111.99,109.14,110.78,8790.0,91.305,92.4024,90.0508,91.404,8790.0
2015-08-28 09:35:00,111.18,111.37,110.86,111.27,3675.0,91.734,91.8908,91.47,91.8083,3675.0
2015-08-28 09:40:00,111.27,111.6,111.22,111.53,4699.0,91.8083,92.0806,91.767,92.0228,4699.0
2015-08-28 09:45:00,111.5,111.52,110.85,110.93,5240.0,91.9981,92.0146,91.4618,91.5278,5240.0
2015-08-28 09:50:00,110.82,111.06,110.82,111.06,4400.0,91.437,91.635,91.437,91.635,4400.0
2015-08-28 09:55:00,110.95,111.32,110.66,111.25,6545.0,91.5443,91.8495,91.305,91.7918,6545.0
2015-08-28 10:00:00,111.23,111.24,110.64,110.9,10965.0,91.7753,91.7835,91.2885,91.503,10965.0
2015-08-28 10:05:00,110.94,111.16,110.8,111.1,7800.0,91.536,91.7175,91.4205,91.668,7800.0
2015-08-28 10:10:00,111.1,111.41,111.0,111.11,4588.0,91.668,91.9238,91.5855,91.6763,4588.0
2015-08-28 10:15:00,111.16,111.45,111.16,111.38,4700.0,91.7175,91.9568,91.7175,91.8991,4700.0
2015-08-28 10:20:00,111.26,111.38,111.06,111.28,8521.0,91.8,91.8991,91.635,91.8165,8521.0
2015-08-28 10:25:00,111.32,111.47,111.21,111.47,4005.0,91.8495,91.9733,91.7588,91.9733,4005.0
2015-08-28 10:30:00,111.41,111.63,111.31,111.31,3200.0,91.9238,92.1053,91.8413,91.8413,3200.0
2015-08-28 10:35:00,111.31,111.41,111.11,111.21,4077.0,91.8413,91.9238,91.6763,91.7588,4077.0
2015-08-28 10:40:00,111.03,111.11,110.92,111.0,9263.0,91.6103,91.6763,91.5195,91.5855,9263.0
2015-08-28 10:45:00,111.0,111.03,110.66,110.84,6568.0,91.5855,91.6103,91.305,91.4535,6568.0
2015-08-28 10:50:00,110.83,111.08,110.83,110.91,5837.0,91.4453,91.6515,91.4453,91.5113,5837.0
2015-08-28 10:55:00,111.01,111.02,110.7,110.84,10344.0,91.5938,91.602,91.338,91.4535,10344.0
2015-08-28 11:00:00,110.93,111.24,110.93,111.17,3831.0,91.5278,91.7835,91.5278,91.7258,3831.0
2015-08-28 11:05:00,111.2,111.25,110.99,111.23,13549.0,91.7505,91.7918,91.5773,91.7753,13549.0
2015-08-28 11:10:00,111.23,111.34,111.15,111.2,12200.0,91.7753,91.866,91.7093,91.7505,12200.0
2015-08-28 11:15:00,111.21,111.31,111.05,111.18,14368.0,91.7588,91.8413,91.6268,91.734,14368.0
2015-08-28 11:20:00,111.19,111.27,111.07,111.21,7100.0,91.7423,91.8083,91.6433,91.7588,7100.0
2015-08-28 11:25:00,111.28,111.49,111.24,111.43,5135.0,91.8165,91.9898,91.7835,91.9403,5135.0
2015-08-28 11:30:00,111.47,111.68,111.35,111.65,4573.0,91.9733,92.1466,91.8743,92.1218,4573.0
2015-08-28 11:35:00,111.65,111.85,111.5,111.81,15315.0,92.1218,92.2868,91.9981,92.2538,15315.0
2015-08-28 11:40:00,111.78,111.86,111.61,111.65,12100.0,92.2291,92.2951,92.0888,92.1218,12100.0
2015-08-28 11:45:00,111.49,111.63,111.4,111.48,2644.0,91.9898,92.1053,91.9156,91.9816,2644.0
2015-08-28 11:50:00,111.46,111.6,111.38,111.39,4197.0,91.9651,92.0806,91.8991,91.9073,4197.0
2015-08-28 11:55:00,111.4,111.4,111.16,111.26,3200.0,91.9156,91.9156,91.7175,91.8,3200.0
2015-08-28 12:00:00,111.2,111.24,111.13,111.21,3856.0,91.7505,91.7835,91.6928,91.7588,3856.0
2015-08-28 12:05:00,111.17,111.27,111.17,111.23,4494.0,91.7258,91.8083,91.7258,91.7753,4494.0
2015-08-28 12:10:00,111.23,111.42,111.21,111.42,1900.0,91.7753,91.9321,91.7588,91.9321,1900.0
2015-08-28 12:15:00,111.37,111.62,111.37,111.58,8000.0,91.8908,92.0971,91.8908,92.0641,8000.0
2015-08-28 12:20:00,111.58,111.69,111.55,111.64,4200.0,92.0641,92.1548,92.0393,92.1136,4200.0
2015-08-28 12:25:00,111.64,111.94,111.6,111.94,13530.0,92.1136,92.3611,92.0806,92.3611,13530.0
2015-08-28 12:30:00,111.94,112.04,111.86,112.01,6173.0,92.3611,92.4436,92.2951,92.4189,6173.0
2015-08-28 12:35:00,112.03,112.08,111.95,111.98,19920.0,92.4354,92.4766,92.3694,92.3941,19920.0
2015-08-28 12:40:00,111.92,112.04,111.91,112.0,12100.0,92.3446,92.4436,92.3364,92.4106,12100.0
2015-08-28 12:45:00,111.9,112.01,111.87,112.0,7964.0,92.3281,92.4189,92.3033,92.4106,7964.0
2015-08-28 12:50:00,112.0,112.15,112.0,112.15,8100.0,92.4106,92.5344,92.4106,92.5344,8100.0
2015-08-28 12:55:00,112.1,112.18,111.77,111.88,4546.0,92.4931,92.5591,92.2208,92.3116,4546.0
2015-08-28 13:00:00,111.79,111.8,111.58,111.58,4048.0,92.2373,92.2456,92.0641,92.0641,4048.0
2015-08-28 13:05:00,111.6,111.77,111.6,111.62,3800.0,92.0806,92.2208,92.0806,92.0971,3800.0
2015-08-28 13:10:00,111.64,111.64,111.39,111.39,2300.0,92.1136,92.1136,91.9073,91.9073,2300.0
2015-08-28 13:15:00,111.45,111.51,111.42,111.47,2800.0,91.9568,92.0063,91.9321,91.9733,2800.0
2015-08-28 13:20:00,111.46,111.53,111.41,111.46,26100.0,91.9651,92.0228,91.9238,91.9651,26100.0
2015-08-28 13:25:00,111.37,111.41,111.2,111.2,2500.0,91.8908,91.9238,91.7505,91.7505,2500.0
2015-08-28 13:30:00,111.18,111.34,111.17,111.32,2300.0,91.734,91.866,91.7258,91.8495,2300.0
2015-08-28 13:35:00,111.28,111.32,111.06,111.14,7412.0,91.8165,91.8495,91.635,91.701,7412.0
2015-08-28 13:40:00,111.1,111.4,111.06,111.4,7569.0,91.668,91.9156,91.635,91.9156,7569.0
2015-08-28 13:45:00,111.37,111.56,111.31,111.4,4869.0,91.8908,92.0476,91.8413,91.9156,4869.0
2015-08-28 13:50:00,111.39,111.64,111.39,111.64,3900.0,91.9073,92.1136,91.9073,92.1136,3900.0
2015-08-28 13:55:00,111.67,111.67,111.48,111.52,3643.0,92.1383,92.1383,91.9816,92.0146,3643.0
2015-08-28 14:00:00,111.48,111.87,111.48,111.73,5200.0,91.9816,92.3033,91.9816,92.1878,5200.0
2015-08-28 14:05:00,111.68,111.84,111.67,111.71,2203.0,92.1466,92.2786,92.1383,92.1713,2203.0
2015-08-28 14:10:00,111.77,111.8,111.48,111.48,3397.0,92.2208,92.2456,91.9816,91.9816,3397.0
2015-08-28 14:15:00,111.45,111.57,111.34,111.38,5000.0,91.9568,92.0558,91.866,91.8991,5000.0
2015-08-28 14:20:00,111.49,111.59,111.44,111.48,3735.0,91.9898,92.0723,91.9486,91.9816,3735.0
2015-08-28 14:25:00,111.47,111.48,111.32,111.47,9829.0,91.9733,91.9816,91.8495,91.9733,9829.0
2015-08-28 14:30:00,111.47,111.58,111.4,111.43,4758.0,91.9733,92.0641,91.9156,91.9403,4758.0
2015-08-28 14:35:00,111.39,111.45,111.3,111.35,19534.0,91.9073,91.9568,91.833,91.8743,19534.0
2015-08-28 14:40:00,111.31,111.35,111.28,111.28,1500.0,91.8413,91.8743,91.8165,91.8165,1500.0
2015-08-28 14:45:00,111.32,111.58,111.31,111.49,9228.0,91.8495,92.0641,91.8413,91.9898,9228.0
2015-08-28 14:50:00,111.49,111.52,111.23,111.32,4498.0,91.9898,92.0146,91.7753,91.8495,4498.0
2015-08-28 14:55:00,111.31,111.42,111.31,111.42,3800.0,91.8413,91.9321,91.8413,91.9321,3800.0
2015-08-28 15:00:00,111.4,111.44,111.22,111.41,4768.0,91.9156,91.9486,91.767,91.9238,4768.0
2015-08-28 15:05:00,111.38,111.52,111.31,111.47,3700.0,91.8991,92.0146,91.8413,91.9733,3700.0
2015-08-28 15:10:00,111.44,111.48,111.35,111.44,4260.0,91.9486,91.9816,91.8743,91.9486,4260.0
2015-08-28 15:15:00,111.43,111.49,111.27,111.38,6415.0,91.9403,91.9898,91.8083,91.8991,6415.0
2015-08-28 15:20:00,111.31,111.39,111.09,111.16,6843.0,91.8413,91.9073,91.6598,91.7175,6843.0
2015-08-28 15:25:00,111.11,111.22,111.04,111.11,9102.0,91.6763,91.767,91.6185,91.6763,9102.0
2015-08-28 15:30:00,111.14,111.18,111.08,111.09,5318.0,91.701,91.734,91.6515,91.6598,5318.0
2015-08-28 15:35:00,111.05,111.12,110.89,110.98,9463.0,91.6268,91.6845,91.4948,91.569,9463.0
2015-08-28 15:40:00,110.98,111.08,110.86,111.06,11786.0,91.569,91.6515,91.47,91.635,11786.0
2015-08-28 15:45:00,111.09,111.19,111.06,111.16,10337.0,91.6598,91.7423,91.635,91.7175,10337.0
2015-08-28 15:50:00,111.2,111.53,111.19,111.39,12865.0,91.7505,92.0228,91.7423,91.9073,12865.0
2015-08-28 15:55:00,111.39,111.71,111.39,111.64,36338.0,91.9073,92.1713,91.9073,92.1136,36338.0
2015-08-31 09:30:00,111.34,111.99,111.19,111.59,42096.0,91.866,92.4024,91.7423,92.0723,42096.0
2015-08-31 09:35:00,111.47,111.8,110.77,110.91,15682.0,91.9733,92.2456,91.3957,91.5113,15682.0
2015-08-31 09:40:00,110.93,110.97,110.69,110.79,21955.0,91.5278,91.5608,91.3297,91.4122,21955.0
2015-08-31 09:45:00,110.81,111.24,110.8,110.99,32296.0,91.4287,91.7835,91.4205,91.5773,32296.0
2015-08-31 09:50:00,110.93,111.35,110.91,111.3,15207.0,91.5278,91.8743,91.5113,91.833,15207.0
2015-08-31 09:55:00,111.26,111.26,110.87,110.87,6793.0,91.8,91.8,91.4783,91.4783,6793.0
2015-08-31 10:00:00,110.93,110.93,110.76,110.76,15721.0,91.5278,91.5278,91.3875,91.3875,15721.0
2015-08-31 10:05:00,110.77,111.14,110.71,111.0,4370.0,91.3957,91.701,91.3462,91.5855,4370.0
2015-08-31 10:10:00,111.1,111.15,110.9,110.95,6291.0,91.668,91.7093,91.503,91.5443,6291.0
2015-08-31 10:15:00,110.91,110.99,110.81,110.99,13257.0,91.5113,91.5773,91.4287,91.5773,13257.0
2015-08-31 10:20:00,110.96,111.05,110.89,111.01,15105.0,91.5525,91.6268,91.4948,91.5938,15105.0
2015-08-31 10:25:00,111.01,111.12,110.97,111.08,4430.0,91.5938,91.6845,91.5608,91.6515,4430.0
2015-08-31 10:30:00,111.07,111.2,111.02,111.07,3479.0,91.6433,91.7505,91.602,91.6433,3479.0
2015-08-31 10:35:00,111.13,111.39,111.08,111.39,7050.0,91.6928,91.9073,91.6515,91.9073,7050.0
2015-08-31 10:40:00,111.39,111.42,111.2,111.2,9377.0,91.9073,91.9321,91.7505,91.7505,9377.0
2015-08-31 10:45:00,111.21,111.41,111.1,111.33,10680.0,91.7588,91.9238,91.668,91.8578,10680.0
2015-08-31 10:50:00,111.28,111.36,111.18,111.34,5152.0,91.8165,91.8826,91.734,91.866,5152.0
2015-08-31 10:55:00,111.36,111.46,111.27,111.27,3832.0,91.8826,91.9651,91.8083,91.8083,3832.0
2015-08-31 11:00:00,111.29,111.29,111.07,111.26,4016.0,91.8248,91.8248,91.6433,91.8,4016.0
2015-08-31 11:05:00,111.3,111.42,111.22,111.32,4719.0,91.833,91.9321,91.767,91.8495,4719.0
2015-08-31 11:10:00,111.33,111.43,111.32,111.39,4726.0,91.8578,91.9403,91.8495,91.9073,4726.0
2015-08-31 11:15:00,111.5,111.6,111.46,111.55,15216.0,91.9981,92.0806,91.9651,92.0393,15216.0
2015-08-31 11:20:00,111.58,111.91,111.58,111.88,5614.0,92.0641,92.3364,92.0641,92.3116,5614.0
2015-08-31 11:25:00,111.87,112.11,111.87,111.98,4580.0,92.3033,92.5014,92.3033,92.3941,4580.0
2015-08-31 11:30:00,111.99,111.99,111.75,111.89,2380.0,92.4024,92.4024,92.2043,92.3199,2380.0
2015-08-31 11:35:00,111.98,112.14,111.94,111.97,3465.0,92.3941,92.5261,92.3611,92.3859,3465.0
2015-08-31 11:40:00,112.08,112.42,112.08,112.35,14395.0,92.4766,92.7572,92.4766,92.6994,14395.0
2015-08-31 11:45:00,112.36,112.36,112.18,112.18,9676.0,92.7076,92.7076,92.5591,92.5591,9676.0
2015-08-31 11:50:00,112.06,112.22,112.06,112.2,7938.0,92.4601,92.5921,92.4601,92.5756,7938.0
2015-08-31 11:55:00,112.18,112.18,112.0,112.08,5594.0,92.5591,92.5591,92.4106,92.4766,5594.0
2015-08-31 12:00:00,112.06,112.13,111.99,112.1,6500.0,92.4601,92.5179,92.4024,92.4931,6500.0
2015-08-31 12:05:00,112.14,112.23,112.05,112.05,4534.0,92.5261,92.6004,92.4519,92.4519,4534.0
2015-08-31 12:10:00,112.11,112.26,112.09,112.22,2337.0,92.5014,92.6251,92.4849,92.5921,2337.0
2015-08-31 12:15:00,112.21,112.21,112.09,112.21,8338.0,92.5839,92.5839,92.4849,92.5839,8338.0
2015-08-31 12:20:00,112.23,112.31,112.08,112.08,3140.0,92.6004,92.6664,92.4766,92.4766,3140.0
2015-08-31 12:25:00,112.11,112.25,112.11,112.2,4015.0,92.5014,92.6169,92.5014,92.5756,4015.0
2015-08-31 12:30:00,112.19,112.2,112.0,112.01,4574.0,92.5674,92.5756,92.4106,92.4189,4574.0
2015-08-31 12:35:00,112.0,112.03,111.87,112.01,5610.0,92.4106,92.4354,92.3033,92.4189,5610.0
2015-08-31 12:40:00,111.98,112.03,111.92,111.96,3475.0,92.3941,92.4354,92.3446,92.3776,3475.0
2015-08-31 12:45:00,112.04,112.05,111.96,112.01,4649.0,92.4436,92.4519,92.3776,92.4189,4649.0
2015-08-31 12:50:00,112.04,112.22,111.98,112.11,3700.0,92.4436,92.5921,92.3941,92.5014,3700.0
2015-08-31 12:55:00,112.04,112.13,111.93,111.93,2119.0,92.4436,92.5179,92.3529,92.3529,2119.0
2015-08-31 13:00:00,111.93,112.08,111.93,112.01,5310.0,92.3529,92.4766,92.3529,92.4189,5310.0
2015-08-31 13:05:00,112.06,112.17,112.06,112.12,4006.0,92.4601,92.5509,92.4601,92.5096,4006.0
2015-08-31 13:10:00,112.14,112.21,112.05,112.09,4826.0,92.5261,92.5839,92.4519,92.4849,4826.0
2015-08-31 13:15:00,112.15,112.18,112.11,112.14,4011.0,92.5344,92.5591,92.5014,92.5261,4011.0
2015-08-31 13:20:00,112.11,112.11,111.93,112.06,8100.0,92.5014,92.5014,92.3529,92.4601,8100.0
2015-08-31 13:25:00,112.07,112.1,111.93,111.93,5171.0,92.4684,92.4931,92.3529,92.3529,5171.0
2015-08-31 13:30:00,111.95,112.02,111.91,111.91,4792.0,92.3694,92.4271,92.3364,92.3364,4792.0
2015-08-31 13:35:00,111.88,111.92,111.88,111.91,2000.0,92.3116,92.3446,92.3116,92.3364,2000.0
2015-08-31 13:40:00,111.86,111.97,111.74,111.93,3100.0,92.2951,92.3859,92.1961,92.3529,3100.0
2015-08-31 13:45:00,111.92,111.92,111.75,111.84,1105.0,92.3446,92.3446,92.2043,92.2786,1105.0
2015-08-31 13:50:00,111.86,111.91,111.75,111.85,2050.0,92.2951,92.3364,92.2043,92.2868,2050.0
2015-08-31 13:55:00,111.82,111.9,111.77,111.83,6800.0,92.2621,92.3281,92.2208,92.2703,6800.0
2015-08-31 14:00:00,111.85,112.0,111.85,111.91,3195.0,92.2868,92.4106,92.2868,92.3364,3195.0
2015-08-31 14:05:00,111.87,111.93,111.81,111.84,5650.0,92.3033,92.3529,92.2538,92.2786,5650.0
2015-08-31 14:10:00,111.85,111.86,111.75,111.83,12501.0,92.2868,92.2951,92.2043,92.2703,12501.0
2015-08-31 14:15:00,111.79,111.81,111.74,111.76,5600.0,92.2373,92.2538,92.1961,92.2126,5600.0
2015-08-31 14:20:00,111.68,111.82,111.68,111.8,3200.0,92.1466,92.2621,92.1466,92.2456,3200.0
2015-08-31 14:25:00,111.83,111.83,111.74,111.81,2735.0,92.2703,92.2703,92.1961,92.2538,2735.0
2015-08-31 14:30:00,111.74,111.91,111.69,111.79,5542.0,92.1961,92.3364,92.1548,92.2373,5542.0
2015-08-31 14:35:00,111.79,111.89,111.79,111.87,11724.0,92.2373,92.3199,92.2373,92.3033,11724.0
2015-08-31 14:40:00,111.86,111.89,111.8,111.87,3026.0,92.2951,92.3199,92.2456,92.3033,3026.0
2015-08-31 14:45:00,111.82,111.85,111.77,111.77,5173.0,92.2621,92.2868,92.2208,92.2208,5173.0
2015-08-31 14:50:00,111.77,111.8,111.61,111.72,11780.0,92.2208,92.2456,92.0888,92.1796,11780.0
2015-08-31 14:55:00,111.68,111.79,111.65,111.78,6454.0,92.1466,92.2373,92.1218,92.2291,6454.0
2015-08-31 15:00:00,111.79,111.91,111.77,111.83,5160.0,92.2373,92.3364,92.2208,92.2703,5160.0
2015-08-31 15:05:00,111.81,112.07,111.78,112.02,11609.0,92.2538,92.4684,92.2291,92.4271,11609.0
2015-08-31 15:10:00,112.06,112.2,112.03,112.17,41451.0,92.4601,92.5756,92.4354,92.5509,41451.0
2015-08-31 15:15:00,112.13,112.15,111.81,111.9,5378.0,92.5179,92.5344,92.2538,92.3281,5378.0
2015-08-31 15:20:00,111.83,112.0,111.68,111.97,9175.0,92.2703,92.4106,92.1466,92.3859,9175.0
2015-08-31 15:25:00,111.97,112.03,111.82,111.85,10127.0,92.3859,92.4354,92.2621,92.2868,10127.0
2015-08-31 15:30:00,111.84,112.15,111.82,112.06,12959.0,92.2786,92.5344,92.2621,92.4601,12959.0
2015-08-31 15:35:00,112.05,112.05,111.86,111.91,8050.0,92.4519,92.4519,92.2951,92.3364,8050.0
2015-08-31 15:40:00,111.92,112.16,111.92,112.13,20552.0,92.3446,92.5426,92.3446,92.5179,20552.0
2015-08-31 15:45:00,112.17,112.26,112.06,112.14,27779.0,92.5509,92.6251,92.4601,92.5261,27779.0
2015-08-31 15:50:00,112.14,112.23,112.08,112.17,11250.0,92.5261,92.6004,92.4766,92.5509,11250.0
2015-08-31 15:55:00,112.17,112.19,111.83,111.84,71493.0,92.5509,92.5674,92.2703,92.2786,71493.0
2015-09-01 09:30:00,109.0,109.0,108.67,108.94,42899.0,89.9353,89.9353,89.663,89.8858,42899.0
2015-09-01 09:35:00,108.98,109.71,108.82,109.47,118422.0,89.9188,90.5211,89.7868,90.3231,118422.0
2015-09-01 09:40:00,109.39,109.65,109.12,109.33,45370.0,90.2571,90.4716,90.0343,90.2076,45370.0
2015-09-01 09:45:00,109.45,109.83,109.29,109.66,32858.0,90.3066,90.6202,90.1746,90.4799,32858.0
2015-09-01 09:50:00,109.56,109.8,109.43,109.57,26663.0,90.3974,90.5954,90.2901,90.4056,26663.0
2015-09-01 09:55:00,109.68,109.69,109.29,109.29,36196.0,90.4964,90.5046,90.1746,90.1746,36196.0
2015-09-01 10:00:00,109.29,109.31,108.44,108.55,17379.0,90.1746,90.1911,89.4733,89.564,17379.0
2015-09-01 10:05:00,108.44,108.6,108.2,108.28,15584.0,89.4733,89.6053,89.2753,89.3413,15584.0
2015-09-01 10:10:00,108.43,108.48,108.19,108.4,21134.0,89.465,89.5063,89.267,89.4403,21134.0
2015-09-01 10:15:00,108.48,108.78,108.36,108.36,5650.0,89.5063,89.7538,89.4073,89.4073,5650.0
2015-09-01 10:20:00,108.5,108.7,108.36,108.61,12023.0,89.5228,89.6878,89.4073,89.6135,12023.0
2015-09-01 10:25:00,108.69,108.9,108.64,108.88,10143.0,89.6795,89.8528,89.6383,89.8363,10143.0
2015-09-01 10:30:00,108.89,108.89,108.53,108.76,5660.0,89.8446,89.8446,89.5475,89.7373,5660.0
2015-09-01 10:35:00,108.82,109.19,108.76,108.76,10320.0,89.7868,90.0921,89.7373,89.7373,10320.0
2015-09-01 10:40:00,108.75,108.75,108.45,108.45,6302.0,89.7291,89.7291,89.4815,89.4815,6302.0
2015-09-01 10:45:00,108.52,108.57,108.34,108.46,23853.0,89.5393,89.5805,89.3908,89.4898,23853.0
2015-09-01 10:50:00,108.45,108.63,108.4,108.61,25260.0,89.4815,89.63,89.4403,89.6135,25260.0
2015-09-01 10:55:00,108.65,108.85,108.59,108.84,16150.0,89.6465,89.8116,89.597,89.8033,16150.0
2015-09-01 11:00:00,108.9,108.9,108.67,108.76,12835.0,89.8528,89.8528,89.663,89.7373,12835.0
2015-09-01 11:05:00,108.78,109.02,108.75,108.98,7502.0,89.7538,89.9518,89.7291,89.9188,7502.0
2015-09-01 11:10:00,108.98,109.17,108.98,109.17,4055.0,89.9188,90.0756,89.9188,90.0756,4055.0
2015-09-01 11:15:00,109.16,109.54,109.12,109.48,16259.0,90.0673,90.3809,90.0343,90.3314,16259.0
2015-09-01 11:20:00,109.39,109.51,109.33,109.33,10131.0,90.2571,90.3561,90.2076,90.2076,10131.0
2015-09-01 11:25:00,109.32,109.35,108.97,109.04,7222.0,90.1994,90.2241,89.9106,89.9683,7222.0
2015-09-01 11:30:00,109.06,109.4,109.06,109.4,12507.0,89.9848,90.2654,89.9848,90.2654,12507.0
2015-09-01 11:35:00,109.36,109.56,109.25,109.47,13450.0,90.2324,90.3974,90.1416,90.3231,13450.0
2015-09-01 11:40:00,109.43,109.47,109.29,109.41,9994.0,90.2901,90.3231,90.1746,90.2736,9994.0
2015-09-01 11:45:00,109.42,109.52,109.35,109.51,9423.0,90.2819,90.3644,90.2241,90.3561,9423.0
2015-09-01 11:50:00,109.51,109.51,109.2,109.45,6479.0,90.3561,90.3561,90.1003,90.3066,6479.0
2015-09-01 11:55:00,109.43,109.5,109.15,109.15,6263.0,90.2901,90.3479,90.0591,90.0591,6263.0
2015-09-01 12:00:00,109.15,109.23,109.0,109.01,3900.0,90.0591,90.1251,89.9353,89.9436,3900.0
2015-09-01 12:05:00,108.93,108.93,108.82,108.9,3000.0,89.8776,89.8776,89.7868,89.8528,3000.0
2015-09-01 12:10:00,108.87,108.96,108.78,108.95,3821.0,89.8281,89.9023,89.7538,89.8941,3821.0
2015-09-01 12:15:00,108.97,109.04,108.89,109.02,5990.0,89.9106,89.9683,89.8446,89.9518,5990.0
2015-09-01 12:20:00,109.03,109.03,108.84,108.85,2149.0,89.9601,89.9601,89.8033,89.8116,2149.0
2015-09-01 12:25:00,108.84,108.95,108.74,108.89,6413.0,89.8033,89.8941,89.7208,89.8446,6413.0
2015-09-01 12:30:00,108.86,108.86,108.63,108.69,15413.0,89.8198,89.8198,89.63,89.6795,15413.0
2015-09-01 12:35:00,108.73,108.73,108.63,108.67,4307.0,89.7126,89.7126,89.63,89.663,4307.0
2015-09-01 12:40:00,108.73,108.73,108.36,108.51,18358.0,89.7126,89.7126,89.4073,89.531,18358.0
2015-09-01 12:45:00,108.56,108.7,108.51,108.62,8350.0,89.5723,89.6878,89.531,89.6218,8350.0
2015-09-01 12:50:00,108.63,108.71,108.49,108.64,6065.0,89.63,89.696,89.5145,89.6383,6065.0
2015-09-01 12:55:00,108.56,108.56,108.43,108.43,3102.0,89.5723,89.5723,89.465,89.465,3102.0
2015-09-01 13:00:00,108.43,108.75,108.4,108.72,5000.0,89.465,89.7291,89.4403,89.7043,5000.0
2015-09-01 13:05:00,108.72,108.72,108.4,108.43,4681.0,89.7043,89.7043,89.4403,89.465,4681.0
2015-09-01 13:10:00,108.41,108.48,108.23,108.29,6429.0,89.4485,89.5063,89.3,89.3495,6429.0
2015-09-01 13:15:00,108.29,108.51,108.23,108.32,4931.0,89.3495,89.531,89.3,89.3743,4931.0
2015-09-01 13:20:00,108.29,108.35,108.24,108.32,3345.0,89.3495,89.399,89.3083,89.3743,3345.0
2015-09-01 13:25:00,108.25,108.5,108.25,108.43,6769.0,89.3165,89.5228,89.3165,89.465,6769.0
2015-09-01 13:30:00,108.4,108.51,108.28,108.28,4700.0,89.4403,89.531,89.3413,89.3413,4700.0
2015-09-01 13:35:00,108.26,108.38,108.23,108.28,5300.0,89.3248,89.4238,89.3,89.3413,5300.0
2015-09-01 13:40:00,108.21,108.36,108.15,108.36,5250.0,89.2835,89.4073,89.234,89.4073,5250.0
2015-09-01 13:45:00,108.35,108.39,108.27,108.27,6410.0,89.399,89.432,89.333,89.333,6410.0
2015-09-01 13:50:00,108.29,108.44,108.25,108.44,5880.0,89.3495,89.4733,89.3165,89.4733,5880.0
2015-09-01 13:55:00,108.4,108.55,108.39,108.54,7754.0,89.4403,89.564,89.432,89.5558,7754.0
2015-09-01 14:00:00,108.51,108.57,108.4,108.57,13063.0,89.531,89.5805,89.4403,89.5805,13063.0
2015-09-01 14:05:00,108.54,108.65,108.5,108.51,7800.0,89.5558,89.6465,89.5228,89.531,7800.0
2015-09-01 14:10:00,108.47,108.57,108.43,108.54,3600.0,89.498,89.5805,89.465,89.5558,3600.0
2015-09-01 14:15:00,108.47,108.55,108.46,108.5,19074.0,89.498,89.564,89.4898,89.5228,19074.0
2015-09-01 14:20:00,108.49,108.65,108.48,108.58,4253.0,89.5145,89.6465,89.5063,89.5888,4253.0
2015-09-01 14:25:00,108.55,108.66,108.41,108.47,7623.0,89.564,89.6548,89.4485,89.498,7623.0
2015-09-01 14:30:00,108.46,108.77,108.46,108.73,8714.0,89.4898,89.7456,89.4898,89.7126,8714.0
2015-09-01 14:35:00,108.69,108.87,108.64,108.87,7503.0,89.6795,89.8281,89.6383,89.8281,7503.0
2015-09-01 14:40:00,108.93,108.93,108.62,108.62,6962.0,89.8776,89.8776,89.6218,89.6218,6962.0
2015-09-01 14:45:00,108.56,108.64,108.47,108.48,13225.0,89.5723,89.6383,89.498,89.5063,13225.0
2015-09-01 14:50:00,108.48,108.74,108.37,108.45,6131.0,89.5063,89.7208,89.4155,89.4815,6131.0
2015-09-01 14:55:00,108.41,108.51,108.23,108.23,4853.0,89.4485,89.531,89.3,89.3,4853.0
2015-09-01 15:00:00,108.23,108.36,108.03,108.11,7799.0,89.3,89.4073,89.135,89.201,7799.0
2015-09-01 15:05:00,108.05,108.13,107.93,108.07,10995.0,89.1515,89.2175,89.0525,89.168,10995.0
2015-09-01 15:10:00,108.0,108.23,107.94,108.12,38635.0,89.1102,89.3,89.0607,89.2092,38635.0
2015-09-01 15:15:00,108.17,108.17,107.93,107.97,8052.0,89.2505,89.2505,89.0525,89.0855,8052.0
2015-09-01 15:20:00,107.93,108.13,107.9,108.04,11686.0,89.0525,89.2175,89.0277,89.1432,11686.0
2015-09-01 15:25:00,108.07,108.1,107.74,107.74,11966.0,89.168,89.1927,88.8957,88.8957,11966.0
2015-09-01 15:30:00,107.66,107.79,107.64,107.72,20699.0,88.8297,88.937,88.8132,88.8792,20699.0
2015-09-01 15:35:00,107.7,107.74,107.42,107.48,14787.0,88.8627,88.8957,88.6317,88.6812,14787.0
2015-09-01 15:40:00,107.46,107.46,107.01,107.26,16206.0,88.6647,88.6647,88.2934,88.4997,16206.0
2015-09-01 15:45:00,107.25,107.49,107.11,107.47,29763.0,88.4914,88.6894,88.3759,88.6729,29763.0
2015-09-01 15:50:00,107.48,107.67,107.34,107.51,43713.0,88.6812,88.838,88.5657,88.7059,43713.0
2015-09-01 15:55:00,107.48,107.89,107.42,107.56,84484.0,88.6812,89.0195,88.6317,88.7472,84484.0
2015-09-02 09:30:00,109.17,109.21,107.81,108.52,10806.0,90.0756,90.1086,88.9535,89.5393,10806.0
2015-09-02 09:35:00,108.29,108.49,107.66,108.16,14584.0,89.3495,89.5145,88.8297,89.2422,14584.0
2015-09-02 09:40:00,108.1,108.5,107.92,108.0,35196.0,89.1927,89.5228,89.0442,89.1102,35196.0
2015-09-02 09:45:00,108.08,108.47,108.03,108.28,21713.0,89.1762,89.498,89.135,89.3413,21713.0
2015-09-02 09:50:00,108.35,108.71,108.35,108.7,4145.0,89.399,89.696,89.399,89.6878,4145.0
2015-09-02 09:55:00,108.64,108.69,107.89,107.98,35602.0,89.6383,89.6795,89.0195,89.0937,35602.0
2015-09-02 10:00:00,107.92,108.28,107.92,108.06,4853.0,89.0442,89.3413,89.0442,89.1597,4853.0
2015-09-02 10:05:00,108.02,108.13,107.98,108.06,4200.0,89.1267,89.2175,89.0937,89.1597,4200.0
2015-09-02 10:10:00,108.0,108.3,107.89,108.13,6590.0,89.1102,89.3578,89.0195,89.2175,6590.0
2015-09-02 10:15:00,108.09,108.22,107.77,107.77,6601.0,89.1845,89.2918,88.9205,88.9205,6601.0
2015-09-02 10:20:00,107.75,107.86,107.67,107.81,12602.0,88.904,88.9947,88.838,88.9535,12602.0
2015-09-02 10:25:00,107.75,108.03,107.67,107.68,2300.0,88.904,89.135,88.838,88.8462,2300.0
2015-09-02 10:30:00,107.57,107.85,107.48,107.71,28051.0,88.7554,88.9865,88.6812,88.871,28051.0
2015-09-02 10:35:00,107.81,107.94,107.77,107.82,3100.0,88.9535,89.0607,88.9205,88.9617,3100.0
2015-09-02 10:40:00,107.84,107.94,107.7,107.75,8429.0,88.9782,89.0607,88.8627,88.904,8429.0
2015-09-02 10:45:00,107.7,107.83,107.63,107.66,19066.0,88.8627,88.97,88.8049,88.8297,19066.0
2015-09-02 10:50:00,107.62,107.74,107.54,107.61,11860.0,88.7967,88.8957,88.7307,88.7884,11860.0
2015-09-02 10:55:00,107.65,107.79,107.59,107.71,26914.0,88.8214,88.937,88.7719,88.871,26914.0
2015-09-02 11:00:00,107.65,107.84,107.65,107.77,6919.0,88.8214,88.9782,88.8214,88.9205,6919.0
2015-09-02 11:05:00,107.79,107.86,107.7,107.8,7040.0,88.937,88.9947,88.8627,88.9452,7040.0
2015-09-02 11:10:00,107.86,107.87,107.62,107.68,12874.0,88.9947,89.003,88.7967,88.8462,12874.0
2015-09-02 11:15:00,107.66,108.06,107.65,107.96,7061.0,88.8297,89.1597,88.8214,89.0772,7061.0
2015-09-02 11:20:00,107.86,108.04,107.84,107.93,9050.0,88.9947,89.1432,88.9782,89.0525,9050.0
2015-09-02 11:25:00,107.94,108.0,107.85,107.85,2191.0,89.0607,89.1102,88.9865,88.9865,2191.0
2015-09-02 11:30:00,107.98,107.98,107.87,107.89,3625.0,89.0937,89.0937,89.003,89.0195,3625.0
2015-09-02 11:35:00,107.84,107.85,107.62,107.64,9200.0,88.9782,88.9865,88.7967,88.8132,9200.0
2015-09-02 11:40:00,107.62,107.75,107.6,107.7,7600.0,88.7967,88.904,88.7802,88.8627,7600.0
2015-09-02 11:45:00,107.68,107.73,107.55,107.55,6100.0,88.8462,88.8875,88.7389,88.7389,6100.0
2015-09-02 11:50:00,107.35,107.45,107.25,107.31,6694.0,88.5739,88.6564,88.4914,88.5409,6694.0
2015-09-02 11:55:00,107.27,107.39,107.24,107.35,2400.0,88.5079,88.6069,88.4832,88.5739,2400.0
2015-09-02 12:00:00,107.37,107.46,107.35,107.36,2400.0,88.5904,88.6647,88.5739,88.5822,2400.0
2015-09-02 12:05:00,107.35,107.38,107.28,107.36,2100.0,88.5739,88.5987,88.5162,88.5822,2100.0
2015-09-02 12:10:00,107.37,107.45,107.29,107.45,2696.0,88.5904,88.6564,88.5244,88.6564,2696.0
2015-09-02 12:15:00,107.39,107.41,107.32,107.41,1407.0,88.6069,88.6234,88.5492,88.6234,1407.0
2015-09-02 12:20:00,107.45,107.64,107.45,107.62,4491.0,88.6564,88.8132,88.6564,88.7967,4491.0
2015-09-02 12:25:00,107.65,107.7,107.63,107.7,12348.0,88.8214,88.8627,88.8049,88.8627,12348.0
2015-09-02 12:30:00,107.72,107.73,107.63,107.63,5553.0,88.8792,88.8875,88.8049,88.8049,5553.0
2015-09-02 12:35:00,107.67,107.76,107.67,107.68,10024.0,88.838,88.9122,88.838,88.8462,10024.0
2015-09-02 12:40:00,107.69,107.79,107.67,107.7,12722.0,88.8545,88.937,88.838,88.8627,12722.0
2015-09-02 12:45:00,107.74,107.81,107.66,107.69,24788.0,88.8957,88.9535,88.8297,88.8545,24788.0
2015-09-02 12:50:00,107.73,107.77,107.62,107.72,10735.0,88.8875,88.9205,88.7967,88.8792,10735.0
2015-09-02 12:55:00,107.67,107.75,107.59,107.69,37396.0,88.838,88.904,88.7719,88.8545,37396.0
2015-09-02 13:00:00,107.69,107.73,107.61,107.67,10960.0,88.8545,88.8875,88.7884,88.838,10960.0
2015-09-02 13:05:00,107.67,107.75,107.5,107.54,15802.0,88.838,88.904,88.6977,88.7307,15802.0
2015-09-02 13:10:00,107.57,107.69,107.53,107.66,5788.0,88.7554,88.8545,88.7224,88.8297,5788.0
2015-09-02 13:15:00,107.63,107.63,107.52,107.57,3600.0,88.8049,88.8049,88.7142,88.7554,3600.0
2015-09-02 13:20:00,107.61,107.72,107.54,107.6,17317.0,88.7884,88.8792,88.7307,88.7802,17317.0
2015-09-02 13:25:00,107.57,107.65,107.54,107.61,18229.0,88.7554,88.8214,88.7307,88.7884,18229.0
2015-09-02 13:30:00,107.58,107.59,107.5,107.57,7260.0,88.7637,88.7719,88.6977,88.7554,7260.0
2015-09-02 13:35:00,107.58,107.64,107.39,107.5,16637.0,88.7637,88.8132,88.6069,88.6977,16637.0
2015-09-02 13:40:00,107.51,107.6,107.5,107.54,12890.0,88.7059,88.7802,88.6977,88.7307,12890.0
2015-09-02 13:45:00,107.58,107.6,107.53,107.53,11118.0,88.7637,88.7802,88.7224,88.7224,11118.0
2015-09-02 13:50:00,107.5,107.58,107.35,107.58,5600.0,88.6977,88.7637,88.5739,88.7637,5600.0
2015-09-02 13:55:00,107.58,107.59,107.5,107.52,11713.0,88.7637,88.7719,88.6977,88.7142,11713.0
2015-09-02 14:00:00,107.51,107.65,107.36,107.52,18480.0,88.7059,88.8214,88.5822,88.7142,18480.0
2015-09-02 14:05:00,107.53,107.62,107.53,107.56,6750.0,88.7224,88.7967,88.7224,88.7472,6750.0
2015-09-02 14:10:00,107.56,107.72,107.56,107.61,17610.0,88.7472,88.8792,88.7472,88.7884,17610.0
2015-09-02 14:15:00,107.69,107.69,107.54,107.54,13610.0,88.8545,88.8545,88.7307,88.7307,13610.0
2015-09-02 14:20:00,107.54,107.68,107.54,107.65,5793.0,88.7307,88.8462,88.7307,88.8214,5793.0
2015-09-02 14:25:00,107.67,107.71,107.61,107.66,18544.0,88.838,88.871,88.7884,88.8297,18544.0
2015-09-02 14:30:00,107.7,107.8,107.63,107.77,24056.0,88.8627,88.9452,88.8049,88.9205,24056.0
2015-09-02 14:35:00,107.78,107.81,107.67,107.76,10809.0,88.9287,88.9535,88.838,88.9122,10809.0
2015-09-02 14:40:00,107.76,107.81,107.57,107.68,12900.0,88.9122,88.9535,88.7554,88.8462,12900.0
2015-09-02 14:45:00,107.69,107.73,107.58,107.6,44156.0,88.8545,88.8875,88.7637,88.7802,44156.0
2015-09-02 14:50:00,107.64,107.81,107.58,107.8,41748.0,88.8132,88.9535,88.7637,88.9452,41748.0
2015-09-02 14:55:00,107.76,108.01,107.76,108.01,10517.0,88.9122,89.1185,88.9122,89.1185,10517.0
2015-09-02 15:00:00,107.99,108.11,107.96,108.11,13254.0,89.102,89.201,89.0772,89.201,13254.0
2015-09-02 15:05:00,108.11,108.16,107.9,107.9,27370.0,89.201,89.2422,89.0277,89.0277,27370.0
2015-09-02 15:10:00,107.94,108.07,107.79,107.8,11577.0,89.0607,89.168,88.937,88.9452,11577.0
2015-09-02 15:15:00,107.79,107.8,107.6,107.8,18170.0,88.937,88.9452,88.7802,88.9452,18170.0
2015-09-02 15:20:00,107.81,107.85,107.72,107.83,13043.0,88.9535,88.9865,88.8792,88.97,13043.0
2015-09-02 15:25:00,107.82,108.05,107.82,107.99,17564.0,88.9617,89.1515,88.9617,89.102,17564.0
2015-09-02 15:30:00,108.01,108.13,107.97,108.06,14763.0,89.1185,89.2175,89.0855,89.1597,14763.0
2015-09-02 15:35:00,108.06,108.48,108.06,108.33,21752.0,89.1597,89.5063,89.1597,89.3825,21752.0
2015-09-02 15:40:00,108.32,108.35,108.23,108.34,24405.0,89.3743,89.399,89.3,89.3908,24405.0
2015-09-02 15:45:00,108.3,108.45,108.2,108.33,29040.0,89.3578,89.4815,89.2753,89.3825,29040.0
2015-09-02 15:50:00,108.36,108.64,108.25,108.26,92136.0,89.4073,89.6383,89.3165,89.3248,92136.0
2015-09-02 15:55:00,108.26,108.4,108.19,108.36,228019.0,89.3248,89.4403,89.267,89.4073,228019.0
2015-09-03 09:30:00,108.54,108.73,108.26,108.26,25042.0,89.5558,89.7126,89.3248,89.3248,25042.0
2015-09-03 09:35:00,108.29,108.79,108.25,108.67,9895.0,89.3495,89.7621,89.3165,89.663,9895.0
2015-09-03 09:40:00,108.59,108.68,108.44,108.44,6954.0,89.597,89.6713,89.4733,89.4733,6954.0
2015-09-03 09:45:00,108.6,108.73,108.36,108.37,14486.0,89.6053,89.7126,89.4073,89.4155,14486.0
2015-09-03 09:50:00,108.43,108.72,108.29,108.47,8900.0,89.465,89.7043,89.3495,89.498,8900.0
2015-09-03 09:55:00,108.49,108.55,108.19,108.19,5616.0,89.5145,89.564,89.267,89.267,5616.0
2015-09-03 10:00:00,108.23,108.45,108.22,108.3,7404.0,89.3,89.4815,89.2918,89.3578,7404.0
2015-09-03 10:05:00,108.35,108.63,108.31,108.62,17631.0,89.399,89.63,89.366,89.6218,17631.0
2015-09-03 10:10:00,108.69,108.74,108.43,108.73,6490.0,89.6795,89.7208,89.465,89.7126,6490.0
2015-09-03 10:15:00,108.69,109.03,108.62,108.95,8160.0,89.6795,89.9601,89.6218,89.8941,8160.0
2015-09-03 10:20:00,109.13,109.14,108.87,108.91,10602.0,90.0426,90.0508,89.8281,89.8611,10602.0
2015-09-03 10:25:00,108.95,109.1,108.8,108.99,37572.0,89.8941,90.0178,89.7703,89.9271,37572.0
2015-09-03 10:30:00,109.06,109.15,108.71,108.99,72231.0,89.9848,90.0591,89.696,89.9271,72231.0
2015-09-03 10:35:00,108.99,109.04,108.9,108.98,30151.0,89.9271,89.9683,89.8528,89.9188,30151.0
2015-09-03 10:40:00,108.98,109.1,108.96,109.06,22760.0,89.9188,90.0178,89.9023,89.9848,22760.0
2015-09-03 10:45:00,109.06,109.12,108.93,109.09,5821.0,89.9848,90.0343,89.8776,90.0096,5821.0
2015-09-03 10:50:00,109.04,109.49,109.04,109.38,4401.0,89.9683,90.3396,89.9683,90.2489,4401.0
2015-09-03 10:55:00,109.36,109.57,109.36,109.52,7225.0,90.2324,90.4056,90.2324,90.3644,7225.0
2015-09-03 11:00:00,109.48,109.51,109.25,109.25,8370.0,90.3314,90.3561,90.1416,90.1416,8370.0
2015-09-03 11:05:00,109.3,109.37,109.12,109.25,6213.0,90.1829,90.2406,90.0343,90.1416,6213.0
2015-09-03 11:10:00,109.3,109.32,108.86,108.86,10577.0,90.1829,90.1994,89.8198,89.8198,10577.0
2015-09-03 11:15:00,108.87,109.0,108.85,108.99,8733.0,89.8281,89.9353,89.8116,89.9271,8733.0
2015-09-03 11:20:00,108.91,108.99,108.86,108.91,5354.0,89.8611,89.9271,89.8198,89.8611,5354.0
2015-09-03 11:25:00,108.95,109.11,108.91,109.04,11282.0,89.8941,90.0261,89.8611,89.9683,11282.0
2015-09-03 11:30:00,109.1,109.1,108.82,108.84,3900.0,90.0178,90.0178,89.7868,89.8033,3900.0
2015-09-03 11:35:00,108.84,108.94,108.77,108.82,8511.0,89.8033,89.8858,89.7456,89.7868,8511.0
2015-09-03 11:40:00,108.77,108.86,108.7,108.76,4970.0,89.7456,89.8198,89.6878,89.7373,4970.0
2015-09-03 11:45:00,108.75,108.83,108.69,108.74,7250.0,89.7291,89.7951,89.6795,89.7208,7250.0
2015-09-03 11:50:00,108.73,108.81,108.7,108.73,6775.0,89.7126,89.7786,89.6878,89.7126,6775.0
2015-09-03 11:55:00,108.74,108.92,108.67,108.87,7950.0,89.7208,89.8693,89.663,89.8281,7950.0
2015-09-03 12:00:00,108.88,108.9,108.82,108.84,8800.0,89.8363,89.8528,89.7868,89.8033,8800.0
2015-09-03 12:05:00,108.89,108.9,108.73,108.81,7744.0,89.8446,89.8528,89.7126,89.7786,7744.0
2015-09-03 12:10:00,108.81,108.87,108.6,108.67,6811.0,89.7786,89.8281,89.6053,89.663,6811.0
2015-09-03 12:15:00,108.76,108.93,108.71,108.93,6800.0,89.7373,89.8776,89.696,89.8776,6800.0
2015-09-03 12:20:00,108.9,108.93,108.75,108.84,7615.0,89.8528,89.8776,89.7291,89.8033,7615.0
2015-09-03 12:25:00,108.81,108.88,108.78,108.82,4500.0,89.7786,89.8363,89.7538,89.7868,4500.0
2015-09-03 12:30:00,108.86,108.87,108.57,108.65,8428.0,89.8198,89.8281,89.5805,89.6465,8428.0
2015-09-03 12:35:00,108.61,108.8,108.61,108.67,7120.0,89.6135,89.7703,89.6135,89.663,7120.0
2015-09-03 12:40:00,108.66,108.77,108.54,108.77,8500.0,89.6548,89.7456,89.5558,89.7456,8500.0
2015-09-03 12:45:00,108.72,108.87,108.68,108.73,6700.0,89.7043,89.8281,89.6713,89.7126,6700.0
2015-09-03 12:50:00,108.69,108.82,108.69,108.82,6428.0,89.6795,89.7868,89.6795,89.7868,6428.0
2015-09-03 12:55:00,108.82,108.84,108.65,108.77,15865.0,89.7868,89.8033,89.6465,89.7456,15865.0
2015-09-03 13:00:00,108.78,108.78,108.59,108.7,8754.0,89.7538,89.7538,89.597,89.6878,8754.0
2015-09-03 13:05:00,108.67,108.67,108.14,108.24,10221.0,89.663,89.663,89.2257,89.3083,10221.0
2015-09-03 13:10:00,108.19,108.22,108.05,108.17,27065.0,89.267,89.2918,89.1515,89.2505,27065.0
2015-09-03 13:15:00,108.16,108.28,108.13,108.27,6162.0,89.2422,89.3413,89.2175,89.333,6162.0
2015-09-03 13:20:00,108.3,108.38,108.22,108.38,6901.0,89.3578,89.4238,89.2918,89.4238,6901.0
2015-09-03 13:25:00,108.37,108.45,108.36,108.38,3750.0,89.4155,89.4815,89.4073,89.4238,3750.0
2015-09-03 13:30:00,108.38,108.54,108.18,108.43,9970.0,89.4238,89.5558,89.2587,89.465,9970.0
2015-09-03 13:35:00,108.4,108.48,108.29,108.29,3623.0,89.4403,89.5063,89.3495,89.3495,3623.0
2015-09-03 13:40:00,108.29,108.31,108.13,108.17,7283.0,89.3495,89.366,89.2175,89.2505,7283.0
2015-09-03 13:45:00,108.13,108.29,108.13,108.22,7259.0,89.2175,89.3495,89.2175,89.2918,7259.0
2015-09-03 13:50:00,108.19,108.22,107.93,108.04,14136.0,89.267,89.2918,89.0525,89.1432,14136.0
2015-09-03 13:55:00,108.12,108.12,107.75,107.81,5500.0,89.2092,89.2092,88.904,88.9535,5500.0
2015-09-03 14:00:00,107.81,107.96,107.63,107.96,11426.0,88.9535,89.0772,88.8049,89.0772,11426.0
2015-09-03 14:05:00,107.96,108.1,107.77,107.82,7300.0,89.0772,89.1927,88.9205,88.9617,7300.0
2015-09-03 14:10:00,107.84,107.88,107.77,107.79,4898.0,88.9782,89.0112,88.9205,88.937,4898.0
2015-09-03 14:15:00,107.86,107.96,107.82,107.95,7729.0,88.9947,89.0772,88.9617,89.069,7729.0
2015-09-03 14:20:00,108.02,108.02,107.89,107.98,3759.0,89.1267,89.1267,89.0195,89.0937,3759.0
2015-09-03 14:25:00,107.95,108.13,107.95,108.13,3505.0,89.069,89.2175,89.069,89.2175,3505.0
2015-09-03 14:30:00,108.12,108.23,108.07,108.07,4770.0,89.2092,89.3,89.168,89.168,4770.0
2015-09-03 14:35:00,108.05,108.32,108.05,108.27,4975.0,89.1515,89.3743,89.1515,89.333,4975.0
2015-09-03 14:40:00,108.28,108.42,108.13,108.42,3842.0,89.3413,89.4568,89.2175,89.4568,3842.0
2015-09-03 14:45:00,108.44,108.44,108.25,108.31,5934.0,89.4733,89.4733,89.3165,89.366,5934.0
2015-09-03 14:50:00,108.31,108.32,108.19,108.21,6402.0,89.366,89.3743,89.267,89.2835,6402.0
2015-09-03 14:55:00,108.21,108.24,108.05,108.23,7537.0,89.2835,89.3083,89.1515,89.3,7537.0
2015-09-03 15:00:00,108.24,108.41,108.23,108.32,8079.0,89.3083,89.4485,89.3,89.3743,8079.0
2015-09-03 15:05:00,108.33,108.37,108.05,108.05,8148.0,89.3825,89.4155,89.1515,89.1515,8148.0
2015-09-03 15:10:00,108.07,108.23,108.06,108.23,9536.0,89.168,89.3,89.1597,89.3,9536.0
2015-09-03 15:15:00,108.27,108.27,108.05,108.06,6838.0,89.333,89.333,89.1515,89.1597,6838.0
2015-09-03 15:20:00,108.11,108.2,107.99,107.99,12494.0,89.201,89.2753,89.102,89.102,12494.0
2015-09-03 15:25:00,108.01,108.08,107.88,107.97,11133.0,89.1185,89.1762,89.0112,89.0855,11133.0
2015-09-03 15:30:00,107.97,108.0,107.84,107.9,13819.0,89.0855,89.1102,88.9782,89.0277,13819.0
2015-09-03 15:35:00,107.89,107.95,107.67,107.88,15504.0,89.0195,89.069,88.838,89.0112,15504.0
2015-09-03 15:40:00,107.85,108.01,107.66,107.87,17514.0,88.9865,89.1185,88.8297,89.003,17514.0
2015-09-03 15:45:00,107.86,108.12,107.85,107.97,24134.0,88.9947,89.2092,88.9865,89.0855,24134.0
2015-09-03 15:50:00,107.99,108.07,107.85,108.01,24253.0,89.102,89.168,88.9865,89.1185,24253.0
2015-09-03 15:55:00,108.02,108.28,107.95,107.97,43488.0,89.1267,89.3413,89.069,89.0855,43488.0
2015-09-04 09:30:00,106.72,106.96,105.84,106.45,17850.0,88.0541,88.2521,87.328,87.8313,17850.0
2015-09-04 09:35:00,106.58,107.05,106.56,106.85,12962.0,87.9386,88.3264,87.9221,88.1614,12962.0
2015-09-04 09:40:00,106.94,106.97,106.64,106.91,4705.0,88.2356,88.2604,87.9881,88.2109,4705.0
2015-09-04 09:45:00,106.96,106.96,106.47,106.62,7479.0,88.2521,88.2521,87.8478,87.9716,7479.0
2015-09-04 09:50:00,106.6,106.64,106.27,106.36,8094.0,87.9551,87.9881,87.6828,87.7571,8094.0
2015-09-04 09:55:00,106.22,106.62,106.18,106.61,19909.0,87.6416,87.9716,87.6086,87.9634,19909.0
2015-09-04 10:00:00,106.66,107.03,106.53,106.94,21072.0,88.0046,88.3099,87.8973,88.2356,21072.0
2015-09-04 10:05:00,106.89,107.01,106.75,106.96,4900.0,88.1944,88.2934,88.0789,88.2521,4900.0
2015-09-04 10:10:00,106.94,107.11,106.9,107.04,5438.0,88.2356,88.3759,88.2026,88.3181,5438.0
2015-09-04 10:15:00,107.04,107.14,106.91,106.95,10569.0,88.3181,88.4007,88.2109,88.2439,10569.0
2015-09-04 10:20:00,106.94,107.2,106.94,107.11,3586.0,88.2356,88.4502,88.2356,88.3759,3586.0
2015-09-04 10:25:00,107.15,107.2,106.92,107.19,3374.0,88.4089,88.4502,88.2191,88.4419,3374.0
2015-09-04 10:30:00,107.12,107.28,107.0,107.0,6928.0,88.3841,88.5162,88.2851,88.2851,6928.0
2015-09-04 10:35:00,107.1,107.12,106.93,107.04,9530.0,88.3676,88.3841,88.2274,88.3181,9530.0
2015-09-04 10:40:00,107.05,107.09,106.75,106.89,6600.0,88.3264,88.3594,88.0789,88.1944,6600.0
2015-09-04 10:45:00,106.89,106.93,106.72,106.75,2947.0,88.1944,88.2274,88.0541,88.0789,2947.0
2015-09-04 10:50:00,106.78,106.89,106.69,106.81,3233.0,88.1036,88.1944,88.0294,88.1284,3233.0
2015-09-04 10:55:00,106.76,106.86,106.66,106.84,3249.0,88.0871,88.1696,88.0046,88.1531,3249.0
2015-09-04 11:00:00,106.91,106.93,106.74,106.8,2747.0,88.2109,88.2274,88.0706,88.1201,2747.0
2015-09-04 11:05:00,106.85,106.93,106.72,106.81,5400.0,88.1614,88.2274,88.0541,88.1284,5400.0
2015-09-04 11:10:00,106.8,106.9,106.73,106.81,8350.0,88.1201,88.2026,88.0624,88.1284,8350.0
2015-09-04 11:15:00,106.82,107.03,106.79,106.96,2719.0,88.1366,88.3099,88.1119,88.2521,2719.0
2015-09-04 11:20:00,106.95,107.11,106.94,107.08,2800.0,88.2439,88.3759,88.2356,88.3511,2800.0
2015-09-04 11:25:00,107.11,107.15,106.99,107.12,3910.0,88.3759,88.4089,88.2769,88.3841,3910.0
2015-09-04 11:30:00,107.05,107.07,106.68,106.8,5539.0,88.3264,88.3429,88.0211,88.1201,5539.0
2015-09-04 11:35:00,106.8,106.92,106.77,106.85,3000.0,88.1201,88.2191,88.0954,88.1614,3000.0
2015-09-04 11:40:00,106.83,107.01,106.83,106.99,3315.0,88.1449,88.2934,88.1449,88.2769,3315.0
2015-09-04 11:45:00,106.95,107.09,106.89,106.95,4900.0,88.2439,88.3594,88.1944,88.2439,4900.0
2015-09-04 11:50:00,106.98,107.01,106.85,106.85,3400.0,88.2686,88.2934,88.1614,88.1614,3400.0
2015-09-04 11:55:00,106.81,106.95,106.77,106.78,3431.0,88.1284,88.2439,88.0954,88.1036,3431.0
2015-09-04 12:00:00,106.83,106.84,106.74,106.8,3850.0,88.1449,88.1531,88.0706,88.1201,3850.0
2015-09-04 12:05:00,106.85,106.9,106.73,106.89,2300.0,88.1614,88.2026,88.0624,88.1944,2300.0
2015-09-04 12:10:00,106.89,106.91,106.74,106.79,2900.0,88.1944,88.2109,88.0706,88.1119,2900.0
2015-09-04 12:15:00,106.78,106.96,106.78,106.8,2593.0,88.1036,88.2521,88.1036,88.1201,2593.0
2015-09-04 12:20:00,106.75,106.95,106.72,106.79,3231.0,88.0789,88.2439,88.0541,88.1119,3231.0
2015-09-04 12:25:00,106.68,106.78,106.65,106.78,2445.0,88.0211,88.1036,87.9964,88.1036,2445.0
2015-09-04 12:30:00,106.75,106.77,106.61,106.77,3881.0,88.0789,88.0954,87.9634,88.0954,3881.0
2015-09-04 12:35:00,106.79,106.79,106.67,106.67,5350.0,88.1119,88.1119,88.0129,88.0129,5350.0
2015-09-04 12:40:00,106.66,106.67,106.54,106.54,3844.0,88.0046,88.0129,87.9056,87.9056,3844.0
2015-09-04 12:45:00,106.51,106.73,106.51,106.73,1400.0,87.8808,88.0624,87.8808,88.0624,1400.0
2015-09-04 12:50:00,106.73,106.86,106.73,106.75,2852.0,88.0624,88.1696,88.0624,88.0789,2852.0
2015-09-04 12:55:00,106.8,106.84,106.68,106.68,3000.0,88.1201,88.1531,88.0211,88.0211,3000.0
2015-09-04 13:00:00,106.71,106.71,106.45,106.62,1992.0,88.0459,88.0459,87.8313,87.9716,1992.0
2015-09-04 13:05:00,106.67,106.74,106.59,106.65,4450.0,88.0129,88.0706,87.9468,87.9964,4450.0
2015-09-04 13:10:00,106.69,106.81,106.64,106.64,3700.0,88.0294,88.1284,87.9881,87.9881,3700.0
2015-09-04 13:15:00,106.6,106.72,106.6,106.65,2000.0,87.9551,88.0541,87.9551,87.9964,2000.0
2015-09-04 13:20:00,106.64,106.64,106.4,106.46,6085.0,87.9881,87.9881,87.7901,87.8396,6085.0
2015-09-04 13:25:00,106.45,106.5,106.34,106.49,12635.0,87.8313,87.8726,87.7406,87.8643,12635.0
2015-09-04 13:30:00,106.44,106.55,106.39,106.53,7800.0,87.8231,87.9138,87.7818,87.8973,7800.0
2015-09-04 13:35:00,106.58,106.68,106.49,106.66,2900.0,87.9386,88.0211,87.8643,88.0046,2900.0
2015-09-04 13:40:00,106.63,106.63,106.44,106.48,4500.0,87.9799,87.9799,87.8231,87.8561,4500.0
2015-09-04 13:45:00,106.48,106.62,106.47,106.48,3500.0,87.8561,87.9716,87.8478,87.8561,3500.0
2015-09-04 13:50:00,106.52,106.63,106.5,106.53,5889.0,87.8891,87.9799,87.8726,87.8973,5889.0
2015-09-04 13:55:00,106.47,106.54,106.39,106.45,8244.0,87.8478,87.9056,87.7818,87.8313,8244.0
2015-09-04 14:00:00,106.48,106.48,106.34,106.4,5193.0,87.8561,87.8561,87.7406,87.7901,5193.0
2015-09-04 14:05:00,106.41,106.44,106.31,106.36,5308.0,87.7983,87.8231,87.7158,87.7571,5308.0
2015-09-04 14:10:00,106.3,106.42,106.3,106.36,3700.0,87.7076,87.8066,87.7076,87.7571,3700.0
2015-09-04 14:15:00,106.34,106.36,106.25,106.27,3857.0,87.7406,87.7571,87.6663,87.6828,3857.0
2015-09-04 14:20:00,106.28,106.34,106.15,106.2,3200.0,87.6911,87.7406,87.5838,87.6251,3200.0
2015-09-04 14:25:00,106.17,106.21,106.1,106.19,4551.0,87.6003,87.6333,87.5426,87.6168,4551.0
2015-09-04 14:30:00,106.16,106.2,106.08,106.09,4200.0,87.5921,87.6251,87.5261,87.5343,4200.0
2015-09-04 14:35:00,106.13,106.18,106.02,106.11,4250.0,87.5673,87.6086,87.4765,87.5508,4250.0
2015-09-04 14:40:00,106.1,106.25,106.07,106.25,4542.0,87.5426,87.6663,87.5178,87.6663,4542.0
2015-09-04 14:45:00,106.24,106.33,106.16,106.26,5605.0,87.6581,87.7323,87.5921,87.6746,5605.0
2015-09-04 14:50:00,106.22,106.27,106.11,106.27,5358.0,87.6416,87.6828,87.5508,87.6828,5358.0
2015-09-04 14:55:00,106.27,106.34,106.13,106.28,8773.0,87.6828,87.7406,87.5673,87.6911,8773.0
2015-09-04 15:00:00,106.37,106.41,106.3,106.3,7645.0,87.7653,87.7983,87.7076,87.7076,7645.0
2015-09-04 15:05:00,106.32,106.37,106.27,106.28,11436.0,87.7241,87.7653,87.6828,87.6911,11436.0
2015-09-04 15:10:00,106.29,106.32,106.16,106.23,7745.0,87.6993,87.7241,87.5921,87.6498,7745.0
2015-09-04 15:15:00,106.2,106.33,106.13,106.24,8288.0,87.6251,87.7323,87.5673,87.6581,8288.0
2015-09-04 15:20:00,106.25,106.32,106.13,106.19,6858.0,87.6663,87.7241,87.5673,87.6168,6858.0
2015-09-04 15:25:00,106.17,106.22,106.07,106.22,9760.0,87.6003,87.6416,87.5178,87.6416,9760.0
2015-09-04 15:30:00,106.24,106.4,106.14,106.32,12380.0,87.6581,87.7901,87.5756,87.7241,12380.0
2015-09-04 15:35:00,106.33,106.49,106.32,106.41,9454.0,87.7323,87.8643,87.7241,87.7983,9454.0
2015-09-04 15:40:00,106.4,106.56,106.4,106.49,10485.0,87.7901,87.9221,87.7901,87.8643,10485.0
2015-09-04 15:45:00,106.52,106.83,106.51,106.72,26468.0,87.8891,88.1449,87.8808,88.0541,26468.0
2015-09-04 15:50:00,106.75,106.78,106.5,106.7,18518.0,88.0789,88.1036,87.8726,88.0376,18518.0
2015-09-04 15:55:00,106.65,106.74,106.26,106.28,40739.0,87.9964,88.0706,87.6746,87.6911,40739.0
2015-09-08 09:30:00,107.75,108.29,107.45,108.13,16453.0,88.904,89.3495,88.6564,89.2175,16453.0
2015-09-08 09:35:00,108.1,108.12,107.65,107.79,6109.0,89.1927,89.2092,88.8214,88.937,6109.0
2015-09-08 09:40:00,107.78,108.5,107.78,108.48,3631.0,88.9287,89.5228,88.9287,89.5063,3631.0
2015-09-08 09:45:00,108.43,108.75,108.42,108.75,8836.0,89.465,89.7291,89.4568,89.7291,8836.0
2015-09-08 09:50:00,108.73,108.8,108.52,108.57,28096.0,89.7126,89.7703,89.5393,89.5805,28096.0
2015-09-08 09:55:00,108.54,108.81,108.53,108.7,17776.0,89.5558,89.7786,89.5475,89.6878,17776.0
2015-09-08 10:00:00,108.65,108.77,108.18,108.24,19076.0,89.6465,89.7456,89.2587,89.3083,19076.0
2015-09-08 10:05:00,108.19,108.33,108.02,108.12,18757.0,89.267,89.3825,89.1267,89.2092,18757.0
2015-09-08 10:10:00,108.13,108.16,107.8,107.8,12886.0,89.2175,89.2422,88.9452,88.9452,12886.0
2015-09-08 10:15:00,107.88,108.07,107.87,108.06,7397.0,89.0112,89.168,89.003,89.1597,7397.0
2015-09-08 10:20:00,108.0,108.08,107.9,107.93,9132.0,89.1102,89.1762,89.0277,89.0525,9132.0
2015-09-08 10:25:00,107.93,108.32,107.91,108.3,6204.0,89.0525,89.3743,89.036,89.3578,6204.0
2015-09-08 10:30:00,108.33,108.37,108.21,108.22,11304.0,89.3825,89.4155,89.2835,89.2918,11304.0
2015-09-08 10:35:00,108.25,108.34,108.24,108.29,4858.0,89.3165,89.3908,89.3083,89.3495,4858.0
2015-09-08 10:40:00,108.27,108.27,107.96,108.0,10353.0,89.333,89.333,89.0772,89.1102,10353.0
2015-09-08 10:45:00,107.98,108.11,107.97,108.05,3734.0,89.0937,89.201,89.0855,89.1515,3734.0
2015-09-08 10:50:00,108.03,108.16,108.03,108.03,8578.0,89.135,89.2422,89.135,89.135,8578.0
2015-09-08 10:55:00,107.98,108.3,107.92,108.25,7366.0,89.0937,89.3578,89.0442,89.3165,7366.0
2015-09-08 11:00:00,108.25,108.34,108.19,108.34,8349.0,89.3165,89.3908,89.267,89.3908,8349.0
2015-09-08 11:05:00,108.35,108.39,108.25,108.29,7407.0,89.399,89.432,89.3165,89.3495,7407.0
2015-09-08 11:10:00,108.39,108.6,108.39,108.58,6307.0,89.432,89.6053,89.432,89.5888,6307.0
2015-09-08 11:15:00,108.59,108.7,108.59,108.66,2200.0,89.597,89.6878,89.597,89.6548,2200.0
2015-09-08 11:20:00,108.67,108.85,108.63,108.78,8699.0,89.663,89.8116,89.63,89.7538,8699.0
2015-09-08 11:25:00,108.83,108.83,108.63,108.63,4000.0,89.7951,89.7951,89.63,89.63,4000.0
2015-09-08 11:30:00,108.69,108.69,108.49,108.51,6925.0,89.6795,89.6795,89.5145,89.531,6925.0
2015-09-08 11:35:00,108.51,108.55,108.33,108.35,6700.0,89.531,89.564,89.3825,89.399,6700.0
2015-09-08 11:40:00,108.32,108.52,108.29,108.48,4600.0,89.3743,89.5393,89.3495,89.5063,4600.0
2015-09-08 11:45:00,108.48,108.55,108.41,108.47,4310.0,89.5063,89.564,89.4485,89.498,4310.0
2015-09-08 11:50:00,108.55,108.55,108.29,108.39,7691.0,89.564,89.564,89.3495,89.432,7691.0
2015-09-08 11:55:00,108.33,108.41,108.32,108.34,10605.0,89.3825,89.4485,89.3743,89.3908,10605.0
2015-09-08 12:00:00,108.36,108.45,108.3,108.45,7614.0,89.4073,89.4815,89.3578,89.4815,7614.0
2015-09-08 12:05:00,108.47,108.57,108.47,108.57,3502.0,89.498,89.5805,89.498,89.5805,3502.0
2015-09-08 12:10:00,108.55,108.6,108.53,108.55,6334.0,89.564,89.6053,89.5475,89.564,6334.0
2015-09-08 12:15:00,108.54,108.62,108.5,108.62,16327.0,89.5558,89.6218,89.5228,89.6218,16327.0
2015-09-08 12:20:00,108.61,108.67,108.6,108.67,6260.0,89.6135,89.663,89.6053,89.663,6260.0
2015-09-08 12:25:00,108.69,108.78,108.65,108.77,8398.0,89.6795,89.7538,89.6465,89.7456,8398.0
2015-09-08 12:30:00,108.8,108.8,108.63,108.74,2928.0,89.7703,89.7703,89.63,89.7208,2928.0
2015-09-08 12:35:00,108.74,108.75,108.65,108.73,4800.0,89.7208,89.7291,89.6465,89.7126,4800.0
2015-09-08 12:40:00,108.71,108.79,108.69,108.72,6432.0,89.696,89.7621,89.6795,89.7043,6432.0
2015-09-08 12:45:00,108.73,108.74,108.66,108.7,3939.0,89.7126,89.7208,89.6548,89.6878,3939.0
2015-09-08 12:50:00,108.69,108.72,108.66,108.68,6091.0,89.6795,89.7043,89.6548,89.6713,6091.0
2015-09-08 12:55:00,108.67,108.67,108.55,108.55,10245.0,89.663,89.663,89.564,89.564,10245.0
2015-09-08 13:00:00,108.55,108.67,108.55,108.58,6703.0,89.564,89.663,89.564,89.5888,6703.0
2015-09-08 13:05:00,108.57,108.59,108.52,108.58,1450.0,89.5805,89.597,89.5393,89.5888,1450.0
2015-09-08 13:10:00,108.59,108.76,108.58,108.75,3120.0,89.597,89.7373,89.5888,89.7291,3120.0
2015-09-08 13:15:00,108.78,108.88,108.73,108.73,8551.0,89.7538,89.8363,89.7126,89.7126,8551.0
2015-09-08 13:20:00,108.72,108.72,108.59,108.66,8925.0,89.7043,89.7043,89.597,89.6548,8925.0
2015-09-08 13:25:00,108.67,108.69,108.58,108.69,11702.0,89.663,89.6795,89.5888,89.6795,11702.0
2015-09-08 13:30:00,108.69,108.79,108.6,108.79,4300.0,89.6795,89.7621,89.6053,89.7621,4300.0
2015-09-08 13:35:00,108.84,108.98,108.84,108.98,4113.0,89.8033,89.9188,89.8033,89.9188,4113.0
2015-09-08 13:40:00,109.0,109.03,108.94,108.96,9058.0,89.9353,89.9601,89.8858,89.9023,9058.0
2015-09-08 13:45:00,108.96,108.98,108.86,108.91,4846.0,89.9023,89.9188,89.8198,89.8611,4846.0
2015-09-08 13:50:00,108.87,108.95,108.82,108.87,4100.0,89.8281,89.8941,89.7868,89.8281,4100.0
2015-09-08 13:55:00,108.89,109.05,108.89,109.02,11589.0,89.8446,89.9766,89.8446,89.9518,11589.0
2015-09-08 14:00:00,109.07,109.18,109.07,109.14,3530.0,89.9931,90.0838,89.9931,90.0508,3530.0
2015-09-08 14:05:00,109.14,109.2,109.14,109.14,3854.0,90.0508,90.1003,90.0508,90.0508,3854.0
2015-09-08 14:10:00,109.16,109.16,109.08,109.12,2105.0,90.0673,90.0673,90.0013,90.0343,2105.0
2015-09-08 14:15:00,109.13,109.28,109.12,109.25,2627.0,90.0426,90.1664,90.0343,90.1416,2627.0
2015-09-08 14:20:00,109.25,109.32,109.24,109.29,2100.0,90.1416,90.1994,90.1333,90.1746,2100.0
2015-09-08 14:25:00,109.28,109.37,109.28,109.32,6400.0,90.1664,90.2406,90.1664,90.1994,6400.0
2015-09-08 14:30:00,109.36,109.36,109.27,109.3,5083.0,90.2324,90.2324,90.1581,90.1829,5083.0
2015-09-08 14:35:00,109.32,109.46,109.31,109.43,5930.0,90.1994,90.3149,90.1911,90.2901,5930.0
2015-09-08 14:40:00,109.43,109.49,109.41,109.46,8318.0,90.2901,90.3396,90.2736,90.3149,8318.0
2015-09-08 14:45:00,109.49,109.49,109.42,109.45,7512.0,90.3396,90.3396,90.2819,90.3066,7512.0
2015-09-08 14:50:00,109.47,109.62,109.45,109.61,5834.0,90.3231,90.4469,90.3066,90.4386,5834.0
2015-09-08 14:55:00,109.56,109.59,109.51,109.52,7392.0,90.3974,90.4221,90.3561,90.3644,7392.0
2015-09-08 15:00:00,109.55,109.57,109.48,109.55,6904.0,90.3891,90.4056,90.3314,90.3891,6904.0
2015-09-08 15:05:00,109.53,109.53,109.47,109.5,6400.0,90.3726,90.3726,90.3231,90.3479,6400.0
2015-09-08 15:10:00,109.53,109.54,109.39,109.42,11125.0,90.3726,90.3809,90.2571,90.2819,11125.0
2015-09-08 15:15:00,109.4,109.43,109.32,109.36,11370.0,90.2654,90.2901,90.1994,90.2324,11370.0
2015-09-08 15:20:00,109.36,109.36,109.2,109.26,7800.0,90.2324,90.2324,90.1003,90.1499,7800.0
2015-09-08 15:25:00,109.22,109.43,109.22,109.39,12683.0,90.1168,90.2901,90.1168,90.2571,12683.0
2015-09-08 15:30:00,109.41,109.42,109.21,109.22,20093.0,90.2736,90.2819,90.1086,90.1168,20093.0
2015-09-08 15:35:00,109.21,109.51,109.18,109.47,11100.0,90.1086,90.3561,90.0838,90.3231,11100.0
2015-09-08 15:40:00,109.46,109.51,109.38,109.46,12100.0,90.3149,90.3561,90.2489,90.3149,12100.0
2015-09-08 15:45:00,109.47,109.6,109.42,109.56,20936.0,90.3231,90.4304,90.2819,90.3974,20936.0
2015-09-08 15:50:00,109.58,109.62,109.48,109.6,18577.0,90.4139,90.4469,90.3314,90.4304,18577.0
2015-09-08 15:55:00,109.58,109.64,109.49,109.57,45066.0,90.4139,90.4634,90.3396,90.4056,45066.0
2015-09-09 09:30:00,109.78,110.26,109.54,109.54,23975.0,90.5789,90.9749,90.3809,90.3809,23975.0
2015-09-09 09:35:00,109.83,110.48,109.83,110.24,3696.0,90.6202,91.1565,90.6202,90.9584,3696.0
2015-09-09 09:40:00,110.1,110.11,109.52,109.55,15494.0,90.8429,90.8512,90.3644,90.3891,15494.0
2015-09-09 09:45:00,109.54,109.69,108.69,108.69,51071.0,90.3809,90.5046,89.6795,89.6795,51071.0
2015-09-09 09:50:00,108.89,109.02,108.71,108.8,12918.0,89.8446,89.9518,89.696,89.7703,12918.0
2015-09-09 09:55:00,108.86,108.95,108.7,108.7,11209.0,89.8198,89.8941,89.6878,89.6878,11209.0
2015-09-09 10:00:00,108.69,108.84,108.68,108.73,14824.0,89.6795,89.8033,89.6713,89.7126,14824.0
2015-09-09 10:05:00,108.75,108.8,108.61,108.69,7639.0,89.7291,89.7703,89.6135,89.6795,7639.0
2015-09-09 10:10:00,108.67,108.76,108.5,108.54,7660.0,89.663,89.7373,89.5228,89.5558,7660.0
2015-09-09 10:15:00,108.49,108.55,108.35,108.41,7384.0,89.5145,89.564,89.399,89.4485,7384.0
2015-09-09 10:20:00,108.42,108.56,108.34,108.55,8948.0,89.4568,89.5723,89.3908,89.564,8948.0
2015-09-09 10:25:00,108.58,108.62,108.28,108.41,14921.0,89.5888,89.6218,89.3413,89.4485,14921.0
2015-09-09 10:30:00,108.45,108.6,108.37,108.49,5049.0,89.4815,89.6053,89.4155,89.5145,5049.0
2015-09-09 10:35:00,108.48,108.48,108.22,108.32,4977.0,89.5063,89.5063,89.2918,89.3743,4977.0
2015-09-09 10:40:00,108.31,108.33,108.13,108.32,6427.0,89.366,89.3825,89.2175,89.3743,6427.0
2015-09-09 10:45:00,108.31,108.38,108.15,108.15,10251.0,89.366,89.4238,89.234,89.234,10251.0
2015-09-09 10:50:00,108.15,108.15,107.99,107.99,9417.0,89.234,89.234,89.102,89.102,9417.0
2015-09-09 10:55:00,107.97,108.11,107.97,108.05,6572.0,89.0855,89.201,89.0855,89.1515,6572.0
2015-09-09 11:00:00,108.07,108.13,107.93,108.01,10777.0,89.168,89.2175,89.0525,89.1185,10777.0
2015-09-09 11:05:00,107.99,108.06,107.94,108.06,9634.0,89.102,89.1597,89.0607,89.1597,9634.0
2015-09-09 11:10:00,108.08,108.32,108.03,108.16,12751.0,89.1762,89.3743,89.135,89.2422,12751.0
2015-09-09 11:15:00,108.13,108.13,107.88,107.92,24087.0,89.2175,89.2175,89.0112,89.0442,24087.0
2015-09-09 11:20:00,107.86,107.9,107.7,107.86,9813.0,88.9947,89.0277,88.8627,88.9947,9813.0
2015-09-09 11:25:00,107.89,108.08,107.88,108.08,8600.0,89.0195,89.1762,89.0112,89.1762,8600.0
2015-09-09 11:30:00,108.09,108.26,108.0,108.02,6950.0,89.1845,89.3248,89.1102,89.1267,6950.0
2015-09-09 11:35:00,107.99,108.08,107.83,107.88,10565.0,89.102,89.1762,88.97,89.0112,10565.0
2015-09-09 11:40:00,107.9,107.96,107.71,107.78,4700.0,89.0277,89.0772,88.871,88.9287,4700.0
2015-09-09 11:45:00,107.78,107.96,107.72,107.86,6000.0,88.9287,89.0772,88.8792,88.9947,6000.0
2015-09-09 11:50:00,107.81,107.91,107.7,107.91,5604.0,88.9535,89.036,88.8627,89.036,5604.0
2015-09-09 11:55:00,107.89,108.04,107.89,108.04,7349.0,89.0195,89.1432,89.0195,89.1432,7349.0
2015-09-09 12:00:00,108.07,108.14,107.92,107.95,4385.0,89.168,89.2257,89.0442,89.069,4385.0
2015-09-09 12:05:00,107.95,108.07,107.76,108.07,6333.0,89.069,89.168,88.9122,89.168,6333.0
2015-09-09 12:10:00,108.07,108.07,107.88,107.99,4283.0,89.168,89.168,89.0112,89.102,4283.0
2015-09-09 12:15:00,108.02,108.16,108.02,108.12,2728.0,89.1267,89.2422,89.1267,89.2092,2728.0
2015-09-09 12:20:00,108.19,108.2,108.03,108.03,3569.0,89.267,89.2753,89.135,89.135,3569.0
2015-09-09 12:25:00,108.01,108.1,107.99,108.1,3354.0,89.1185,89.1927,89.102,89.1927,3354.0
2015-09-09 12:30:00,108.14,108.2,108.1,108.1,2600.0,89.2257,89.2753,89.1927,89.1927,2600.0
2015-09-09 12:35:00,108.07,108.17,107.97,107.99,3368.0,89.168,89.2505,89.0855,89.102,3368.0
2015-09-09 12:40:00,108.05,108.14,107.99,108.03,4000.0,89.1515,89.2257,89.102,89.135,4000.0
2015-09-09 12:45:00,108.11,108.11,107.97,107.97,960.0,89.201,89.201,89.0855,89.0855,960.0
2015-09-09 12:50:00,107.96,107.97,107.78,107.8,5443.0,89.0772,89.0855,88.9287,88.9452,5443.0
2015-09-09 12:55:00,107.78,107.78,107.66,107.7,4946.0,88.9287,88.9287,88.8297,88.8627,4946.0
2015-09-09 13:00:00,107.79,107.82,107.75,107.82,2278.0,88.937,88.9617,88.904,88.9617,2278.0
2015-09-09 13:05:00,107.8,107.96,107.8,107.88,3995.0,88.9452,89.0772,88.9452,89.0112,3995.0
2015-09-09 13:10:00,107.87,107.97,107.87,107.87,3238.0,89.003,89.0855,89.003,89.003,3238.0
2015-09-09 13:15:00,107.95,107.99,107.94,107.98,2100.0,89.069,89.102,89.0607,89.0937,2100.0
2015-09-09 13:20:00,107.97,108.04,107.87,107.89,6409.0,89.0855,89.1432,89.003,89.0195,6409.0
2015-09-09 13:25:00,107.87,107.87,107.57,107.58,6147.0,89.003,89.003,88.7554,88.7637,6147.0
2015-09-09 13:30:00,107.59,107.64,107.49,107.55,5167.0,88.7719,88.8132,88.6894,88.7389,5167.0
2015-09-09 13:35:00,107.51,107.62,107.48,107.51,2821.0,88.7059,88.7967,88.6812,88.7059,2821.0
2015-09-09 13:40:00,107.46,107.56,107.46,107.51,3100.0,88.6647,88.7472,88.6647,88.7059,3100.0
2015-09-09 13:45:00,107.49,107.53,107.39,107.4,5716.0,88.6894,88.7224,88.6069,88.6152,5716.0
2015-09-09 13:50:00,107.4,107.4,107.16,107.18,9779.0,88.6152,88.6152,88.4172,88.4337,9779.0
2015-09-09 13:55:00,107.16,107.16,106.88,106.97,15407.0,88.4172,88.4172,88.1861,88.2604,15407.0
2015-09-09 14:00:00,107.0,107.04,106.93,107.03,8290.0,88.2851,88.3181,88.2274,88.3099,8290.0
2015-09-09 14:05:00,107.02,107.02,106.83,106.95,11370.0,88.3016,88.3016,88.1449,88.2439,11370.0
2015-09-09 14:10:00,106.99,107.08,106.99,107.02,5891.0,88.2769,88.3511,88.2769,88.3016,5891.0
2015-09-09 14:15:00,107.04,107.21,106.99,107.2,6717.0,88.3181,88.4584,88.2769,88.4502,6717.0
2015-09-09 14:20:00,107.22,107.28,107.14,107.23,10483.0,88.4667,88.5162,88.4007,88.4749,10483.0
2015-09-09 14:25:00,107.25,107.27,107.0,107.13,6356.0,88.4914,88.5079,88.2851,88.3924,6356.0
2015-09-09 14:30:00,107.09,107.11,106.88,106.88,12528.0,88.3594,88.3759,88.1861,88.1861,12528.0
2015-09-09 14:35:00,106.93,107.03,106.93,106.95,4671.0,88.2274,88.3099,88.2274,88.2439,4671.0
2015-09-09 14:40:00,106.92,106.95,106.75,106.75,6635.0,88.2191,88.2439,88.0789,88.0789,6635.0
2015-09-09 14:45:00,106.8,106.95,106.77,106.79,5846.0,88.1201,88.2439,88.0954,88.1119,5846.0
2015-09-09 14:50:00,106.8,106.95,106.76,106.91,8639.0,88.1201,88.2439,88.0871,88.2109,8639.0
2015-09-09 14:55:00,106.91,106.95,106.87,106.87,3259.0,88.2109,88.2439,88.1779,88.1779,3259.0
2015-09-09 15:00:00,106.86,107.05,106.77,107.01,7983.0,88.1696,88.3264,88.0954,88.2934,7983.0
2015-09-09 15:05:00,107.0,107.17,107.0,107.14,5953.0,88.2851,88.4254,88.2851,88.4007,5953.0
2015-09-09 15:10:00,107.1,107.12,106.83,107.03,6923.0,88.3676,88.3841,88.1449,88.3099,6923.0
2015-09-09 15:15:00,107.05,107.28,106.82,107.09,6080.0,88.3264,88.5162,88.1366,88.3594,6080.0
2015-09-09 15:20:00,107.11,107.19,106.98,107.1,6807.0,88.3759,88.4419,88.2686,88.3676,6807.0
2015-09-09 15:25:00,107.09,107.14,106.81,106.9,10127.0,88.3594,88.4007,88.1284,88.2026,10127.0
2015-09-09 15:30:00,106.89,106.89,106.54,106.64,12697.0,88.1944,88.1944,87.9056,87.9881,12697.0
2015-09-09 15:35:00,106.65,106.78,106.54,106.56,11211.0,87.9964,88.1036,87.9056,87.9221,11211.0
2015-09-09 15:40:00,106.54,106.56,106.36,106.4,13200.0,87.9056,87.9221,87.7571,87.7901,13200.0
2015-09-09 15:45:00,106.35,106.42,106.21,106.3,19826.0,87.7488,87.8066,87.6333,87.7076,19826.0
2015-09-09 15:50:00,106.26,106.37,106.08,106.13,18315.0,87.6746,87.7653,87.5261,87.5673,18315.0
2015-09-09 15:55:00,106.13,106.27,106.01,106.2,49130.0,87.5673,87.6828,87.4683,87.6251,49130.0
2015-09-10 09:30:00,106.0,106.0,105.01,105.57,22738.0,87.46,87.46,86.6432,87.1053,22738.0
2015-09-10 09:35:00,105.51,105.87,105.48,105.69,17377.0,87.0557,87.3528,87.031,87.2043,17377.0
2015-09-10 09:40:00,105.75,105.85,105.46,105.59,15969.0,87.2538,87.3363,87.0145,87.1218,15969.0
2015-09-10 09:45:00,105.6,105.84,105.53,105.7,8817.0,87.13,87.328,87.0722,87.2125,8817.0
2015-09-10 09:50:00,105.65,105.8,105.05,105.06,7482.0,87.1713,87.295,86.6762,86.6845,7482.0
2015-09-10 09:55:00,105.07,105.23,104.61,104.61,17970.0,86.6927,86.8247,86.3132,86.3132,17970.0
2015-09-10 10:00:00,104.5,105.06,104.5,104.66,15317.0,86.2224,86.6845,86.2224,86.3544,15317.0
2015-09-10 10:05:00,104.59,105.03,104.59,104.92,9441.0,86.2967,86.6597,86.2967,86.5689,9441.0
2015-09-10 10:10:00,104.92,104.92,104.55,104.59,14632.0,86.5689,86.5689,86.2637,86.2967,14632.0
2015-09-10 10:15:00,104.54,104.78,104.5,104.71,31831.0,86.2554,86.4534,86.2224,86.3957,31831.0
2015-09-10 10:20:00,104.8,105.07,104.72,104.79,7214.0,86.4699,86.6927,86.4039,86.4617,7214.0
2015-09-10 10:25:00,104.78,104.84,104.63,104.84,6633.0,86.4534,86.5029,86.3297,86.5029,6633.0
2015-09-10 10:30:00,104.89,105.22,104.82,105.22,12170.0,86.5442,86.8165,86.4864,86.8165,12170.0
2015-09-10 10:35:00,105.28,105.47,105.15,105.18,23517.0,86.866,87.0227,86.7587,86.7835,23517.0
2015-09-10 10:40:00,105.16,105.29,105.14,105.18,9969.0,86.767,86.8742,86.7505,86.7835,9969.0
2015-09-10 10:45:00,105.18,105.33,105.18,105.29,14637.0,86.7835,86.9072,86.7835,86.8742,14637.0
2015-09-10 10:50:00,105.31,105.37,105.12,105.13,16419.0,86.8907,86.9402,86.734,86.7422,16419.0
2015-09-10 10:55:00,105.12,105.15,105.02,105.1,9541.0,86.734,86.7587,86.6514,86.7175,9541.0
2015-09-10 11:00:00,105.09,105.23,105.03,105.05,16197.0,86.7092,86.8247,86.6597,86.6762,16197.0
2015-09-10 11:05:00,105.13,105.28,105.02,105.07,9601.0,86.7422,86.866,86.6514,86.6927,9601.0
2015-09-10 11:10:00,105.05,105.19,105.03,105.03,7500.0,86.6762,86.7917,86.6597,86.6597,7500.0
2015-09-10 11:15:00,105.07,105.07,104.78,104.87,11714.0,86.6927,86.6927,86.4534,86.5277,11714.0
2015-09-10 11:20:00,104.86,104.93,104.76,104.9,6952.0,86.5194,86.5772,86.4369,86.5524,6952.0
2015-09-10 11:25:00,104.88,105.02,104.78,104.98,4706.0,86.5359,86.6514,86.4534,86.6184,4706.0
2015-09-10 11:30:00,105.07,105.13,104.96,105.04,11453.0,86.6927,86.7422,86.6019,86.668,11453.0
2015-09-10 11:35:00,105.06,105.49,105.05,105.49,5302.0,86.6845,87.0392,86.6762,87.0392,5302.0
2015-09-10 11:40:00,105.49,105.59,105.3,105.55,6862.0,87.0392,87.1218,86.8825,87.0888,6862.0
2015-09-10 11:45:00,105.58,105.58,105.14,105.14,5107.0,87.1135,87.1135,86.7505,86.7505,5107.0
2015-09-10 11:50:00,105.19,105.24,105.08,105.24,7350.0,86.7917,86.833,86.701,86.833,7350.0
2015-09-10 11:55:00,105.27,105.51,105.21,105.4,9805.0,86.8577,87.0557,86.8082,86.965,9805.0
2015-09-10 12:00:00,105.43,105.54,105.34,105.53,6290.0,86.9897,87.0805,86.9155,87.0722,6290.0
2015-09-10 12:05:00,105.54,105.76,105.49,105.72,6586.0,87.0805,87.262,87.0392,87.229,6586.0
2015-09-10 12:10:00,105.76,105.78,105.59,105.67,3538.0,87.262,87.2785,87.1218,87.1878,3538.0
2015-09-10 12:15:00,105.7,105.81,105.5,105.5,6455.0,87.2125,87.3033,87.0475,87.0475,6455.0
2015-09-10 12:20:00,105.47,105.56,105.4,105.49,2757.0,87.0227,87.097,86.965,87.0392,2757.0
2015-09-10 12:25:00,105.5,105.59,105.38,105.43,4408.0,87.0475,87.1218,86.9485,86.9897,4408.0
2015-09-10 12:30:00,105.36,105.7,105.35,105.64,7793.0,86.932,87.2125,86.9237,87.163,7793.0
2015-09-10 12:35:00,105.64,105.86,105.64,105.8,7093.0,87.163,87.3445,87.163,87.295,7093.0
2015-09-10 12:40:00,105.77,105.8,105.69,105.69,3497.0,87.2703,87.295,87.2043,87.2043,3497.0
2015-09-10 12:45:00,105.69,105.7,105.5,105.66,6428.0,87.2043,87.2125,87.0475,87.1795,6428.0
2015-09-10 12:50:00,105.73,105.73,105.65,105.66,2100.0,87.2373,87.2373,87.1713,87.1795,2100.0
2015-09-10 12:55:00,105.73,105.82,105.67,105.7,8565.0,87.2373,87.3115,87.1878,87.2125,8565.0
2015-09-10 13:00:00,105.74,105.74,105.63,105.68,4180.0,87.2455,87.2455,87.1548,87.196,4180.0
2015-09-10 13:05:00,105.73,105.9,105.73,105.82,4441.0,87.2373,87.3775,87.2373,87.3115,4441.0
2015-09-10 13:10:00,105.82,105.89,105.79,105.79,4590.0,87.3115,87.3693,87.2868,87.2868,4590.0
2015-09-10 13:15:00,105.83,105.93,105.83,105.89,4658.0,87.3198,87.4023,87.3198,87.3693,4658.0
2015-09-10 13:20:00,105.86,106.0,105.82,105.98,5376.0,87.3445,87.46,87.3115,87.4435,5376.0
2015-09-10 13:25:00,105.97,106.23,105.95,106.18,4900.0,87.4353,87.6498,87.4188,87.6086,4900.0
2015-09-10 13:30:00,106.23,106.34,106.18,106.28,6326.0,87.6498,87.7406,87.6086,87.6911,6326.0
2015-09-10 13:35:00,106.33,106.46,106.29,106.36,7500.0,87.7323,87.8396,87.6993,87.7571,7500.0
2015-09-10 13:40:00,106.32,106.39,106.13,106.15,7800.0,87.7241,87.7818,87.5673,87.5838,7800.0
2015-09-10 13:45:00,106.13,106.14,105.96,106.1,8345.0,87.5673,87.5756,87.427,87.5426,8345.0
2015-09-10 13:50:00,106.11,106.15,105.81,105.81,11200.0,87.5508,87.5838,87.3033,87.3033,11200.0
2015-09-10 13:55:00,105.83,105.93,105.79,105.89,2669.0,87.3198,87.4023,87.2868,87.3693,2669.0
2015-09-10 14:00:00,105.94,106.02,105.86,105.92,16361.0,87.4105,87.4765,87.3445,87.394,16361.0
2015-09-10 14:05:00,105.91,105.91,105.86,105.87,4098.0,87.3858,87.3858,87.3445,87.3528,4098.0
2015-09-10 14:10:00,105.88,105.9,105.8,105.84,10668.0,87.361,87.3775,87.295,87.328,10668.0
2015-09-10 14:15:00,105.78,105.78,105.62,105.63,4657.0,87.2785,87.2785,87.1465,87.1548,4657.0
2015-09-10 14:20:00,105.68,105.78,105.58,105.77,3700.0,87.196,87.2785,87.1135,87.2703,3700.0
2015-09-10 14:25:00,105.76,105.87,105.76,105.82,10524.0,87.262,87.3528,87.262,87.3115,10524.0
2015-09-10 14:30:00,105.82,105.98,105.82,105.89,4665.0,87.3115,87.4435,87.3115,87.3693,4665.0
2015-09-10 14:35:00,105.91,105.98,105.73,105.73,17511.0,87.3858,87.4435,87.2373,87.2373,17511.0
2015-09-10 14:40:00,105.77,105.88,105.74,105.74,11200.0,87.2703,87.361,87.2455,87.2455,11200.0
2015-09-10 14:45:00,105.78,105.81,105.56,105.56,7100.0,87.2785,87.3033,87.097,87.097,7100.0
2015-09-10 14:50:00,105.58,105.61,105.51,105.58,11201.0,87.1135,87.1383,87.0557,87.1135,11201.0
2015-09-10 14:55:00,105.59,105.59,105.3,105.32,11977.0,87.1218,87.1218,86.8825,86.899,11977.0
2015-09-10 15:00:00,105.29,105.36,105.16,105.21,19495.0,86.8742,86.932,86.767,86.8082,19495.0
2015-09-10 15:05:00,105.22,105.28,105.16,105.21,8361.0,86.8165,86.866,86.767,86.8082,8361.0
2015-09-10 15:10:00,105.22,105.27,105.08,105.17,11947.0,86.8165,86.8577,86.701,86.7752,11947.0
2015-09-10 15:15:00,105.2,105.41,105.18,105.22,7609.0,86.8,86.9732,86.7835,86.8165,7609.0
2015-09-10 15:20:00,105.24,105.28,105.04,105.07,9759.0,86.833,86.866,86.668,86.6927,9759.0
2015-09-10 15:25:00,105.12,105.13,104.96,105.04,9634.0,86.734,86.7422,86.6019,86.668,9634.0
2015-09-10 15:30:00,105.01,105.13,104.87,104.94,16000.0,86.6432,86.7422,86.5277,86.5854,16000.0
2015-09-10 15:35:00,105.02,105.19,104.95,105.17,15728.0,86.6514,86.7917,86.5937,86.7752,15728.0
2015-09-10 15:40:00,105.12,105.14,104.92,105.05,19350.0,86.734,86.7505,86.5689,86.6762,19350.0
2015-09-10 15:45:00,105.03,105.07,104.88,105.03,24668.0,86.6597,86.6927,86.5359,86.6597,24668.0
2015-09-10 15:50:00,105.02,105.15,104.82,105.01,24294.0,86.6514,86.7587,86.4864,86.6432,24294.0
2015-09-10 15:55:00,105.02,105.16,104.95,105.13,42342.0,86.6514,86.767,86.5937,86.7422,42342.0
2015-09-11 09:30:00,105.04,106.75,104.79,104.79,17376.0,86.668,88.0789,86.4617,86.4617,17376.0
2015-09-11 09:35:00,104.8,105.74,104.8,105.66,2415.0,86.4699,87.2455,86.4699,87.1795,2415.0
2015-09-11 09:40:00,105.69,105.75,105.32,105.39,26210.0,87.2043,87.2538,86.899,86.9567,26210.0
2015-09-11 09:45:00,105.47,105.52,105.03,105.03,9771.0,87.0227,87.064,86.6597,86.6597,9771.0
2015-09-11 09:50:00,105.13,105.17,104.83,104.98,8666.0,86.7422,86.7752,86.4947,86.6184,8666.0
2015-09-11 09:55:00,104.95,105.02,104.76,104.78,3358.0,86.5937,86.6514,86.4369,86.4534,3358.0
2015-09-11 10:00:00,104.83,104.83,104.6,104.64,8711.0,86.4947,86.4947,86.3049,86.3379,8711.0
2015-09-11 10:05:00,104.64,104.76,104.55,104.71,9909.0,86.3379,86.4369,86.2637,86.3957,9909.0
2015-09-11 10:10:00,104.7,104.73,104.51,104.58,8211.0,86.3874,86.4122,86.2307,86.2884,8211.0
2015-09-11 10:15:00,104.58,104.79,104.48,104.79,9570.0,86.2884,86.4617,86.2059,86.4617,9570.0
2015-09-11 10:20:00,104.84,104.88,104.78,104.8,9206.0,86.5029,86.5359,86.4534,86.4699,9206.0
2015-09-11 10:25:00,104.83,105.09,104.83,104.95,5996.0,86.4947,86.7092,86.4947,86.5937,5996.0
2015-09-11 10:30:00,104.9,104.9,104.61,104.72,9214.0,86.5524,86.5524,86.3132,86.4039,9214.0
2015-09-11 10:35:00,104.74,104.74,104.49,104.68,7938.0,86.4204,86.4204,86.2141,86.3709,7938.0
2015-09-11 10:40:00,104.66,104.68,104.53,104.6,4272.0,86.3544,86.3709,86.2472,86.3049,4272.0
2015-09-11 10:45:00,104.66,104.75,104.55,104.73,12762.0,86.3544,86.4287,86.2637,86.4122,12762.0
2015-09-11 10:50:00,104.75,104.76,104.59,104.61,6212.0,86.4287,86.4369,86.2967,86.3132,6212.0
2015-09-11 10:55:00,104.59,104.63,104.49,104.63,4100.0,86.2967,86.3297,86.2141,86.3297,4100.0
2015-09-11 11:00:00,104.65,104.85,104.59,104.77,6901.0,86.3462,86.5112,86.2967,86.4452,6901.0
2015-09-11 11:05:00,104.76,104.96,104.75,104.86,5587.0,86.4369,86.6019,86.4287,86.5194,5587.0
2015-09-11 11:10:00,104.85,104.88,104.71,104.85,3819.0,86.5112,86.5359,86.3957,86.5112,3819.0
2015-09-11 11:15:00,104.83,104.92,104.78,104.92,6863.0,86.4947,86.5689,86.4534,86.5689,6863.0
2015-09-11 11:20:00,104.94,104.95,104.79,104.92,3223.0,86.5854,86.5937,86.4617,86.5689,3223.0
2015-09-11 11:25:00,104.88,105.15,104.86,105.15,4850.0,86.5359,86.7587,86.5194,86.7587,4850.0
2015-09-11 11:30:00,105.15,105.18,105.0,105.02,2915.0,86.7587,86.7835,86.6349,86.6514,2915.0
2015-09-11 11:35:00,105.02,105.37,105.0,105.37,7647.0,86.6514,86.9402,86.6349,86.9402,7647.0
2015-09-11 11:40:00,105.29,105.42,105.24,105.38,10591.0,86.8742,86.9815,86.833,86.9485,10591.0
2015-09-11 11:45:00,105.38,105.42,105.26,105.36,5572.0,86.9485,86.9815,86.8495,86.932,5572.0
2015-09-11 11:50:00,105.36,105.56,105.34,105.46,8965.0,86.932,87.097,86.9155,87.0145,8965.0
2015-09-11 11:55:00,105.46,105.59,105.45,105.51,8123.0,87.0145,87.1218,87.0062,87.0557,8123.0
2015-09-11 12:00:00,105.52,105.68,105.44,105.66,9540.0,87.064,87.196,86.998,87.1795,9540.0
2015-09-11 12:05:00,105.63,105.73,105.56,105.59,4636.0,87.1548,87.2373,87.097,87.1218,4636.0
2015-09-11 12:10:00,105.61,105.81,105.61,105.77,5315.0,87.1383,87.3033,87.1383,87.2703,5315.0
2015-09-11 12:15:00,105.77,105.78,105.55,105.55,2846.0,87.2703,87.2785,87.0888,87.0888,2846.0
2015-09-11 12:20:00,105.58,105.59,105.47,105.54,6788.0,87.1135,87.1218,87.0227,87.0805,6788.0
2015-09-11 12:25:00,105.49,105.49,105.4,105.46,4053.0,87.0392,87.0392,86.965,87.0145,4053.0
2015-09-11 12:30:00,105.47,105.51,105.44,105.45,4126.0,87.0227,87.0557,86.998,87.0062,4126.0
2015-09-11 12:35:00,105.45,105.49,105.31,105.31,6110.0,87.0062,87.0392,86.8907,86.8907,6110.0
2015-09-11 12:40:00,105.34,105.45,105.27,105.4,5273.0,86.9155,87.0062,86.8577,86.965,5273.0
2015-09-11 12:45:00,105.44,105.61,105.44,105.61,3780.0,86.998,87.1383,86.998,87.1383,3780.0
2015-09-11 12:50:00,105.65,105.74,105.64,105.66,9173.0,87.1713,87.2455,87.163,87.1795,9173.0
2015-09-11 12:55:00,105.65,105.76,105.63,105.76,6644.0,87.1713,87.262,87.1548,87.262,6644.0
2015-09-11 13:00:00,105.72,105.8,105.67,105.68,9687.0,87.229,87.295,87.1878,87.196,9687.0
2015-09-11 13:05:00,105.65,105.72,105.63,105.67,4204.0,87.1713,87.229,87.1548,87.1878,4204.0
2015-09-11 13:10:00,105.69,105.72,105.66,105.66,4218.0,87.2043,87.229,87.1795,87.1795,4218.0
2015-09-11 13:15:00,105.61,105.62,105.52,105.55,7942.0,87.1383,87.1465,87.064,87.0888,7942.0
2015-09-11 13:20:00,105.54,105.54,105.45,105.48,2252.0,87.0805,87.0805,87.0062,87.031,2252.0
2015-09-11 13:25:00,105.52,105.52,105.42,105.47,5843.0,87.064,87.064,86.9815,87.0227,5843.0
2015-09-11 13:30:00,105.48,105.55,105.42,105.44,12324.0,87.031,87.0888,86.9815,86.998,12324.0
2015-09-11 13:35:00,105.42,105.54,105.42,105.54,4494.0,86.9815,87.0805,86.9815,87.0805,4494.0
2015-09-11 13:40:00,105.53,105.62,105.49,105.61,5009.0,87.0722,87.1465,87.0392,87.1383,5009.0
2015-09-11 13:45:00,105.62,105.63,105.53,105.59,5438.0,87.1465,87.1548,87.0722,87.1218,5438.0
2015-09-11 13:50:00,105.59,105.59,105.52,105.54,6087.0,87.1218,87.1218,87.064,87.0805,6087.0
2015-09-11 13:55:00,105.57,105.6,105.48,105.5,9121.0,87.1053,87.13,87.031,87.0475,9121.0
2015-09-11 14:00:00,105.53,105.53,105.4,105.41,3881.0,87.0722,87.0722,86.965,86.9732,3881.0
2015-09-11 14:05:00,105.42,105.45,105.36,105.36,7386.0,86.9815,87.0062,86.932,86.932,7386.0
2015-09-11 14:10:00,105.4,105.48,105.38,105.38,5691.0,86.965,87.031,86.9485,86.9485,5691.0
2015-09-11 14:15:00,105.37,105.56,105.36,105.51,7479.0,86.9402,87.097,86.932,87.0557,7479.0
2015-09-11 14:20:00,105.49,105.72,105.49,105.67,7452.0,87.0392,87.229,87.0392,87.1878,7452.0
2015-09-11 14:25:00,105.66,105.68,105.52,105.56,7280.0,87.1795,87.196,87.064,87.097,7280.0
2015-09-11 14:30:00,105.55,105.65,105.55,105.59,8062.0,87.0888,87.1713,87.0888,87.1218,8062.0
2015-09-11 14:35:00,105.63,105.73,105.57,105.68,7850.0,87.1548,87.2373,87.1053,87.196,7850.0
2015-09-11 14:40:00,105.67,105.69,105.6,105.63,23594.0,87.1878,87.2043,87.13,87.1548,23594.0
2015-09-11 14:45:00,105.66,105.7,105.53,105.55,9605.0,87.1795,87.2125,87.0722,87.0888,9605.0
2015-09-11 14:50:00,105.55,105.59,105.37,105.37,12411.0,87.0888,87.1218,86.9402,86.9402,12411.0
2015-09-11 14:55:00,105.38,105.48,105.37,105.46,9013.0,86.9485,87.031,86.9402,87.0145,9013.0
2015-09-11 15:00:00,105.47,105.53,105.38,105.43,12043.0,87.0227,87.0722,86.9485,86.9897,12043.0
2015-09-11 15:05:00,105.42,105.58,105.4,105.46,9391.0,86.9815,87.1135,86.965,87.0145,9391.0
2015-09-11 15:10:00,105.46,105.51,105.38,105.44,74394.0,87.0145,87.0557,86.9485,86.998,74394.0
2015-09-11 15:15:00,105.41,105.56,105.41,105.46,14373.0,86.9732,87.097,86.9732,87.0145,14373.0
2015-09-11 15:20:00,105.43,105.52,105.42,105.5,9077.0,86.9897,87.064,86.9815,87.0475,9077.0
2015-09-11 15:25:00,105.49,105.67,105.49,105.64,12658.0,87.0392,87.1878,87.0392,87.163,12658.0
2015-09-11 15:30:00,105.65,105.65,105.42,105.45,14951.0,87.1713,87.1713,86.9815,87.0062,14951.0
2015-09-11 15:35:00,105.48,105.63,105.47,105.63,14912.0,87.031,87.1548,87.0227,87.1548,14912.0
2015-09-11 15:40:00,105.65,105.67,105.58,105.67,23460.0,87.1713,87.1878,87.1135,87.1878,23460.0
2015-09-11 15:45:00,105.67,105.75,105.62,105.62,32655.0,87.1878,87.2538,87.1465,87.1465,32655.0
2015-09-11 15:50:00,105.63,105.78,105.61,105.69,46440.0,87.1548,87.2785,87.1383,87.2043,46440.0
2015-09-11 15:55:00,105.69,105.94,105.67,105.9,58393.0,87.2043,87.4105,87.1878,87.3775,58393.0
2015-09-14 09:30:00,105.74,106.28,105.2,105.36,24606.0,87.2455,87.6911,86.8,86.932,24606.0
2015-09-14 09:35:00,105.34,105.49,104.94,105.14,20033.0,86.9155,87.0392,86.5854,86.7505,20033.0
2015-09-14 09:40:00,105.14,105.24,104.84,104.95,13400.0,86.7505,86.833,86.5029,86.5937,13400.0
2015-09-14 09:45:00,104.86,104.87,104.69,104.81,6175.0,86.5194,86.5277,86.3792,86.4782,6175.0
2015-09-14 09:50:00,104.74,105.05,104.69,104.94,2843.0,86.4204,86.6762,86.3792,86.5854,2843.0
2015-09-14 09:55:00,105.0,105.13,104.89,105.1,2920.0,86.6349,86.7422,86.5442,86.7175,2920.0
2015-09-14 10:00:00,105.1,105.19,105.06,105.14,1900.0,86.7175,86.7917,86.6845,86.7505,1900.0
2015-09-14 10:05:00,105.11,105.3,105.09,105.22,1848.0,86.7257,86.8825,86.7092,86.8165,1848.0
2015-09-14 10:10:00,105.35,105.37,105.25,105.32,5033.0,86.9237,86.9402,86.8412,86.899,5033.0
2015-09-14 10:15:00,105.36,105.52,105.36,105.52,4919.0,86.932,87.064,86.932,87.064,4919.0
2015-09-14 10:20:00,105.41,105.42,105.26,105.42,4280.0,86.9732,86.9815,86.8495,86.9815,4280.0
2015-09-14 10:25:00,105.36,105.36,105.25,105.3,5282.0,86.932,86.932,86.8412,86.8825,5282.0
2015-09-14 10:30:00,105.34,105.39,105.26,105.34,3382.0,86.9155,86.9567,86.8495,86.9155,3382.0
2015-09-14 10:35:00,105.37,105.58,105.27,105.54,4199.0,86.9402,87.1135,86.8577,87.0805,4199.0
2015-09-14 10:40:00,105.47,105.55,105.47,105.55,1210.0,87.0227,87.0888,87.0227,87.0888,1210.0
2015-09-14 10:45:00,105.52,105.66,105.47,105.66,1909.0,87.064,87.1795,87.0227,87.1795,1909.0
2015-09-14 10:50:00,105.62,105.66,105.52,105.59,4192.0,87.1465,87.1795,87.064,87.1218,4192.0
2015-09-14 10:55:00,105.52,105.68,105.52,105.68,1851.0,87.064,87.196,87.064,87.196,1851.0
2015-09-14 11:00:00,105.68,105.73,105.62,105.72,2355.0,87.196,87.2373,87.1465,87.229,2355.0
2015-09-14 11:05:00,105.76,105.76,105.59,105.6,1599.0,87.262,87.262,87.1218,87.13,1599.0
2015-09-14 11:10:00,105.61,105.67,105.6,105.67,3961.0,87.1383,87.1878,87.13,87.1878,3961.0
2015-09-14 11:15:00,105.67,105.7,105.6,105.61,3429.0,87.1878,87.2125,87.13,87.1383,3429.0
2015-09-14 11:20:00,105.61,105.65,105.43,105.43,5459.0,87.1383,87.1713,86.9897,86.9897,5459.0
2015-09-14 11:25:00,105.35,105.39,105.23,105.23,1900.0,86.9237,86.9567,86.8247,86.8247,1900.0
2015-09-14 11:30:00,105.28,105.3,105.18,105.21,2483.0,86.866,86.8825,86.7835,86.8082,2483.0
2015-09-14 11:35:00,105.14,105.19,105.09,105.19,3257.0,86.7505,86.7917,86.7092,86.7917,3257.0
2015-09-14 11:40:00,105.16,105.22,105.14,105.18,4863.0,86.767,86.8165,86.7505,86.7835,4863.0
2015-09-14 11:45:00,105.15,105.15,105.0,105.11,8645.0,86.7587,86.7587,86.6349,86.7257,8645.0
2015-09-14 11:50:00,105.09,105.24,105.03,105.2,5267.0,86.7092,86.833,86.6597,86.8,5267.0
2015-09-14 11:55:00,105.14,105.24,105.11,105.21,3908.0,86.7505,86.833,86.7257,86.8082,3908.0
2015-09-14 12:00:00,105.24,105.37,105.2,105.37,6719.0,86.833,86.9402,86.8,86.9402,6719.0
2015-09-14 12:05:00,105.33,105.4,105.3,105.38,1329.0,86.9072,86.965,86.8825,86.9485,1329.0
2015-09-14 12:10:00,105.32,105.33,105.15,105.18,5950.0,86.899,86.9072,86.7587,86.7835,5950.0
2015-09-14 12:15:00,105.15,105.23,105.12,105.14,8404.0,86.7587,86.8247,86.734,86.7505,8404.0
2015-09-14 12:20:00,105.13,105.23,105.13,105.23,2664.0,86.7422,86.8247,86.7422,86.8247,2664.0
2015-09-14 12:25:00,105.27,105.3,105.2,105.27,3520.0,86.8577,86.8825,86.8,86.8577,3520.0
2015-09-14 12:30:00,105.26,105.43,105.26,105.29,3486.0,86.8495,86.9897,86.8495,86.8742,3486.0
2015-09-14 12:35:00,105.31,105.35,105.23,105.25,4622.0,86.8907,86.9237,86.8247,86.8412,4622.0
2015-09-14 12:40:00,105.26,105.26,105.13,105.24,2783.0,86.8495,86.8495,86.7422,86.833,2783.0
2015-09-14 12:45:00,105.25,105.25,105.21,105.21,500.0,86.8412,86.8412,86.8082,86.8082,500.0
2015-09-14 12:50:00,105.19,105.26,105.15,105.21,4350.0,86.7917,86.8495,86.7587,86.8082,4350.0
2015-09-14 12:55:00,105.24,105.27,105.07,105.11,5841.0,86.833,86.8577,86.6927,86.7257,5841.0
2015-09-14 13:00:00,105.21,105.21,105.11,105.11,800.0,86.8082,86.8082,86.7257,86.7257,800.0
2015-09-14 13:05:00,105.08,105.18,105.07,105.17,3326.0,86.701,86.7835,86.6927,86.7752,3326.0
2015-09-14 13:10:00,105.23,105.26,105.17,105.17,1429.0,86.8247,86.8495,86.7752,86.7752,1429.0
2015-09-14 13:15:00,105.19,105.23,105.18,105.22,3200.0,86.7917,86.8247,86.7835,86.8165,3200.0
2015-09-14 13:20:00,105.18,105.21,105.04,105.09,22703.0,86.7835,86.8082,86.668,86.7092,22703.0
2015-09-14 13:25:00,105.02,105.06,105.0,105.0,2000.0,86.6514,86.6845,86.6349,86.6349,2000.0
2015-09-14 13:30:00,105.0,105.07,104.98,105.04,3510.0,86.6349,86.6927,86.6184,86.668,3510.0
2015-09-14 13:35:00,105.05,105.15,105.0,105.15,3166.0,86.6762,86.7587,86.6349,86.7587,3166.0
2015-09-14 13:40:00,105.18,105.32,105.18,105.2,4866.0,86.7835,86.899,86.7835,86.8,4866.0
2015-09-14 13:45:00,105.22,105.22,105.16,105.18,3229.0,86.8165,86.8165,86.767,86.7835,3229.0
2015-09-14 13:50:00,105.15,105.15,104.96,105.04,5661.0,86.7587,86.7587,86.6019,86.668,5661.0
2015-09-14 13:55:00,105.03,105.17,104.99,105.16,3683.0,86.6597,86.7752,86.6267,86.767,3683.0
2015-09-14 14:00:00,105.13,105.13,104.97,104.97,2200.0,86.7422,86.7422,86.6102,86.6102,2200.0
2015-09-14 14:05:00,105.02,105.03,104.93,105.03,5138.0,86.6514,86.6597,86.5772,86.6597,5138.0
2015-09-14 14:10:00,105.04,105.05,104.97,104.97,3085.0,86.668,86.6762,86.6102,86.6102,3085.0
2015-09-14 14:15:00,105.0,105.12,105.0,105.12,4610.0,86.6349,86.734,86.6349,86.734,4610.0
2015-09-14 14:20:00,105.15,105.21,105.08,105.08,3534.0,86.7587,86.8082,86.701,86.701,3534.0
2015-09-14 14:25:00,105.09,105.17,105.01,105.01,2926.0,86.7092,86.7752,86.6432,86.6432,2926.0
2015-09-14 14:30:00,105.0,105.03,104.79,104.88,12325.0,86.6349,86.6597,86.4617,86.5359,12325.0
2015-09-14 14:35:00,104.87,105.01,104.87,105.01,1901.0,86.5277,86.6432,86.5277,86.6432,1901.0
2015-09-14 14:40:00,105.0,105.04,104.88,104.9,3258.0,86.6349,86.668,86.5359,86.5524,3258.0
2015-09-14 14:45:00,104.89,105.05,104.89,104.95,7676.0,86.5442,86.6762,86.5442,86.5937,7676.0
2015-09-14 14:50:00,104.95,105.04,104.87,105.0,6940.0,86.5937,86.668,86.5277,86.6349,6940.0
2015-09-14 14:55:00,105.05,105.14,104.95,104.95,3943.0,86.6762,86.7505,86.5937,86.5937,3943.0
2015-09-14 15:00:00,104.96,105.05,104.93,104.93,6534.0,86.6019,86.6762,86.5772,86.5772,6534.0
2015-09-14 15:05:00,104.9,104.98,104.88,104.98,4800.0,86.5524,86.6184,86.5359,86.6184,4800.0
2015-09-14 15:10:00,105.0,105.07,105.0,105.04,9750.0,86.6349,86.6927,86.6349,86.668,9750.0
2015-09-14 15:15:00,105.05,105.07,104.95,104.96,7935.0,86.6762,86.6927,86.5937,86.6019,7935.0
2015-09-14 15:20:00,104.95,105.05,104.9,105.0,7948.0,86.5937,86.6762,86.5524,86.6349,7948.0
2015-09-14 15:25:00,105.01,105.01,104.92,105.0,11439.0,86.6432,86.6432,86.5689,86.6349,11439.0
2015-09-14 15:30:00,105.02,105.02,104.91,104.97,11232.0,86.6514,86.6514,86.5607,86.6102,11232.0
2015-09-14 15:35:00,104.96,104.97,104.87,104.94,10041.0,86.6019,86.6102,86.5277,86.5854,10041.0
2015-09-14 15:40:00,104.93,104.99,104.91,104.96,10949.0,86.5772,86.6267,86.5607,86.6019,10949.0
2015-09-14 15:45:00,104.93,104.94,104.82,104.82,11694.0,86.5772,86.5854,86.4864,86.4864,11694.0
2015-09-14 15:50:00,104.86,104.95,104.83,104.84,21619.0,86.5194,86.5937,86.4947,86.5029,21619.0
2015-09-14 15:55:00,104.84,105.0,104.83,104.95,35822.0,86.5029,86.6349,86.4947,86.5937,35822.0
2015-09-15 09:30:00,105.76,106.12,104.76,105.28,25919.0,87.262,87.5591,86.4369,86.866,25919.0
2015-09-15 09:35:00,105.44,105.46,104.84,105.01,14791.0,86.998,87.0145,86.5029,86.6432,14791.0
2015-09-15 09:40:00,104.99,105.34,104.99,105.29,3900.0,86.6267,86.9155,86.6267,86.8742,3900.0
2015-09-15 09:45:00,105.26,105.4,105.14,105.33,17056.0,86.8495,86.965,86.7505,86.9072,17056.0
2015-09-15 09:50:00,105.32,105.81,105.32,105.81,5023.0,86.899,87.3033,86.899,87.3033,5023.0
2015-09-15 09:55:00,105.86,105.92,105.76,105.76,1402.0,87.3445,87.394,87.262,87.262,1402.0
2015-09-15 10:00:00,105.81,105.81,105.45,105.47,8165.0,87.3033,87.3033,87.0062,87.0227,8165.0
2015-09-15 10:05:00,105.43,105.67,105.43,105.56,7362.0,86.9897,87.1878,86.9897,87.097,7362.0
2015-09-15 10:10:00,105.6,105.71,105.58,105.63,5118.0,87.13,87.2208,87.1135,87.1548,5118.0
2015-09-15 10:15:00,105.7,105.81,105.63,105.78,3600.0,87.2125,87.3033,87.1548,87.2785,3600.0
2015-09-15 10:20:00,105.73,106.01,105.73,105.81,5356.0,87.2373,87.4683,87.2373,87.3033,5356.0
2015-09-15 10:25:00,105.81,105.82,105.62,105.62,4800.0,87.3033,87.3115,87.1465,87.1465,4800.0
2015-09-15 10:30:00,105.72,105.92,105.7,105.9,4400.0,87.229,87.394,87.2125,87.3775,4400.0
2015-09-15 10:35:00,105.93,106.0,105.87,105.9,3803.0,87.4023,87.46,87.3528,87.3775,3803.0
2015-09-15 10:40:00,105.99,106.09,105.93,106.0,5028.0,87.4518,87.5343,87.4023,87.46,5028.0
2015-09-15 10:45:00,106.02,106.22,105.94,106.0,7500.0,87.4765,87.6416,87.4105,87.46,7500.0
2015-09-15 10:50:00,105.95,106.09,105.95,105.96,2500.0,87.4188,87.5343,87.4188,87.427,2500.0
2015-09-15 10:55:00,106.0,106.02,105.87,105.93,6140.0,87.46,87.4765,87.3528,87.4023,6140.0
2015-09-15 11:00:00,105.97,106.03,105.87,105.94,5085.0,87.4353,87.4848,87.3528,87.4105,5085.0
2015-09-15 11:05:00,105.96,106.03,105.79,105.79,4000.0,87.427,87.4848,87.2868,87.2868,4000.0
2015-09-15 11:10:00,105.79,105.94,105.77,105.86,7013.0,87.2868,87.4105,87.2703,87.3445,7013.0
2015-09-15 11:15:00,105.91,105.91,105.75,105.76,3980.0,87.3858,87.3858,87.2538,87.262,3980.0
2015-09-15 11:20:00,105.81,105.95,105.8,105.87,5722.0,87.3033,87.4188,87.295,87.3528,5722.0
2015-09-15 11:25:00,105.86,105.99,105.86,105.95,3552.0,87.3445,87.4518,87.3445,87.4188,3552.0
2015-09-15 11:30:00,105.96,106.04,105.75,105.79,7200.0,87.427,87.493,87.2538,87.2868,7200.0
2015-09-15 11:35:00,105.81,105.87,105.78,105.84,2420.0,87.3033,87.3528,87.2785,87.328,2420.0
2015-09-15 11:40:00,105.84,105.99,105.83,105.91,6000.0,87.328,87.4518,87.3198,87.3858,6000.0
2015-09-15 11:45:00,105.87,106.02,105.83,106.0,3750.0,87.3528,87.4765,87.3198,87.46,3750.0
2015-09-15 11:50:00,106.04,106.05,105.9,105.91,1900.0,87.493,87.5013,87.3775,87.3858,1900.0
2015-09-15 11:55:00,105.95,105.99,105.93,105.93,3343.0,87.4188,87.4518,87.4023,87.4023,3343.0
2015-09-15 12:00:00,105.98,106.02,105.91,105.91,3400.0,87.4435,87.4765,87.3858,87.3858,3400.0
2015-09-15 12:05:00,105.93,105.95,105.84,105.91,4000.0,87.4023,87.4188,87.328,87.3858,4000.0
2015-09-15 12:10:00,105.92,105.99,105.85,105.94,3100.0,87.394,87.4518,87.3363,87.4105,3100.0
2015-09-15 12:15:00,105.98,106.04,105.91,105.94,3004.0,87.4435,87.493,87.3858,87.4105,3004.0
2015-09-15 12:20:00,105.98,105.98,105.84,105.92,6354.0,87.4435,87.4435,87.328,87.394,6354.0
2015-09-15 12:25:00,105.88,105.99,105.81,105.95,4181.0,87.361,87.4518,87.3033,87.4188,4181.0
2015-09-15 12:30:00,105.91,105.99,105.9,105.99,2364.0,87.3858,87.4518,87.3775,87.4518,2364.0
2015-09-15 12:35:00,106.0,106.0,105.89,105.94,3359.0,87.46,87.46,87.3693,87.4105,3359.0
2015-09-15 12:40:00,105.94,106.05,105.94,105.96,4458.0,87.4105,87.5013,87.4105,87.427,4458.0
2015-09-15 12:45:00,105.92,105.92,105.78,105.78,3203.0,87.394,87.394,87.2785,87.2785,3203.0
2015-09-15 12:50:00,105.78,105.86,105.72,105.72,2543.0,87.2785,87.3445,87.229,87.229,2543.0
2015-09-15 12:55:00,105.76,105.83,105.67,105.74,10810.0,87.262,87.3198,87.1878,87.2455,10810.0
2015-09-15 13:00:00,105.73,105.89,105.67,105.88,2695.0,87.2373,87.3693,87.1878,87.361,2695.0
2015-09-15 13:05:00,105.87,105.93,105.85,105.85,3041.0,87.3528,87.4023,87.3363,87.3363,3041.0
2015-09-15 13:10:00,105.87,106.06,105.83,106.06,3250.0,87.3528,87.5095,87.3198,87.5095,3250.0
2015-09-15 13:15:00,106.05,106.13,106.0,106.0,4752.0,87.5013,87.5673,87.46,87.46,4752.0
2015-09-15 13:20:00,106.06,106.1,106.01,106.08,3244.0,87.5095,87.5426,87.4683,87.5261,3244.0
2015-09-15 13:25:00,106.07,106.12,105.99,106.09,6902.0,87.5178,87.5591,87.4518,87.5343,6902.0
2015-09-15 13:30:00,106.1,106.26,106.07,106.18,9405.0,87.5426,87.6746,87.5178,87.6086,9405.0
2015-09-15 13:35:00,106.17,106.17,106.04,106.11,4400.0,87.6003,87.6003,87.493,87.5508,4400.0
2015-09-15 13:40:00,106.11,106.24,106.09,106.17,4950.0,87.5508,87.6581,87.5343,87.6003,4950.0
2015-09-15 13:45:00,106.16,106.16,106.04,106.05,2430.0,87.5921,87.5921,87.493,87.5013,2430.0
2015-09-15 13:50:00,106.04,106.06,105.99,106.0,5951.0,87.493,87.5095,87.4518,87.46,5951.0
2015-09-15 13:55:00,105.99,105.99,105.89,105.99,3289.0,87.4518,87.4518,87.3693,87.4518,3289.0
2015-09-15 14:00:00,106.03,106.07,105.94,105.95,9324.0,87.4848,87.5178,87.4105,87.4188,9324.0
2015-09-15 14:05:00,106.0,106.06,105.93,106.03,5717.0,87.46,87.5095,87.4023,87.4848,5717.0
2015-09-15 14:10:00,106.1,106.15,106.03,106.03,18660.0,87.5426,87.5838,87.4848,87.4848,18660.0
2015-09-15 14:15:00,106.06,106.18,106.05,106.13,18662.0,87.5095,87.6086,87.5013,87.5673,18662.0
2015-09-15 14:20:00,106.13,106.13,106.02,106.05,5838.0,87.5673,87.5673,87.4765,87.5013,5838.0
2015-09-15 14:25:00,106.03,106.14,106.0,106.11,4117.0,87.4848,87.5756,87.46,87.5508,4117.0
2015-09-15 14:30:00,106.1,106.16,106.02,106.06,4041.0,87.5426,87.5921,87.4765,87.5095,4041.0
2015-09-15 14:35:00,106.05,106.15,106.05,106.12,4610.0,87.5013,87.5838,87.5013,87.5591,4610.0
2015-09-15 14:40:00,106.07,106.17,106.07,106.09,4757.0,87.5178,87.6003,87.5178,87.5343,4757.0
2015-09-15 14:45:00,106.13,106.32,106.09,106.26,7919.0,87.5673,87.7241,87.5343,87.6746,7919.0
2015-09-15 14:50:00,106.24,106.3,106.17,106.25,5599.0,87.6581,87.7076,87.6003,87.6663,5599.0
2015-09-15 14:55:00,106.25,106.43,106.25,106.4,8909.0,87.6663,87.8148,87.6663,87.7901,8909.0
2015-09-15 15:00:00,106.39,106.5,106.36,106.45,6102.0,87.7818,87.8726,87.7571,87.8313,6102.0
2015-09-15 15:05:00,106.45,106.49,106.4,106.44,5550.0,87.8313,87.8643,87.7901,87.8231,5550.0
2015-09-15 15:10:00,106.47,106.6,106.43,106.44,9045.0,87.8478,87.9551,87.8148,87.8231,9045.0
2015-09-15 15:15:00,106.5,106.56,106.47,106.56,11862.0,87.8726,87.9221,87.8478,87.9221,11862.0
2015-09-15 15:20:00,106.49,106.54,106.39,106.39,18359.0,87.8643,87.9056,87.7818,87.7818,18359.0
2015-09-15 15:25:00,106.37,106.53,106.36,106.42,16351.0,87.7653,87.8973,87.7571,87.8066,16351.0
2015-09-15 15:30:00,106.42,106.48,106.35,106.44,7500.0,87.8066,87.8561,87.7488,87.8231,7500.0
2015-09-15 15:35:00,106.4,106.4,106.24,106.31,14537.0,87.7901,87.7901,87.6581,87.7158,14537.0
2015-09-15 15:40:00,106.31,106.39,106.19,106.39,13914.0,87.7158,87.7818,87.6168,87.7818,13914.0
2015-09-15 15:45:00,106.4,106.47,106.19,106.28,31322.0,87.7901,87.8478,87.6168,87.6911,31322.0
2015-09-15 15:50:00,106.28,106.43,106.27,106.39,35989.0,87.6911,87.8148,87.6828,87.7818,35989.0
2015-09-15 15:55:00,106.36,106.51,106.27,106.47,127052.0,87.7571,87.8808,87.6828,87.8478,127052.0
2015-09-16 09:30:00,106.47,106.9,106.27,106.66,8808.0,87.8478,88.2026,87.6828,88.0046,8808.0
2015-09-16 09:35:00,106.73,107.39,106.72,107.39,4710.0,88.0624,88.6069,88.0541,88.6069,4710.0
2015-09-16 09:40:00,107.31,107.47,107.22,107.34,3010.0,88.5409,88.6729,88.4667,88.5657,3010.0
2015-09-16 09:45:00,107.25,107.37,106.98,106.98,4200.0,88.4914,88.5904,88.2686,88.2686,4200.0
2015-09-16 09:50:00,106.94,107.02,106.85,107.0,4000.0,88.2356,88.3016,88.1614,88.2851,4000.0
2015-09-16 09:55:00,107.04,107.23,106.97,107.1,3173.0,88.3181,88.4749,88.2604,88.3676,3173.0
2015-09-16 10:00:00,107.21,107.21,107.0,107.12,6634.0,88.4584,88.4584,88.2851,88.3841,6634.0
2015-09-16 10:05:00,107.16,107.53,107.16,107.53,6232.0,88.4172,88.7224,88.4172,88.7224,6232.0
2015-09-16 10:10:00,107.52,107.6,107.44,107.52,6083.0,88.7142,88.7802,88.6482,88.7142,6083.0
2015-09-16 10:15:00,107.48,107.59,107.46,107.5,4800.0,88.6812,88.7719,88.6647,88.6977,4800.0
2015-09-16 10:20:00,107.5,107.62,107.48,107.54,4048.0,88.6977,88.7967,88.6812,88.7307,4048.0
2015-09-16 10:25:00,107.57,107.61,107.49,107.55,7929.0,88.7554,88.7884,88.6894,88.7389,7929.0
2015-09-16 10:30:00,107.51,107.63,107.48,107.54,4811.0,88.7059,88.8049,88.6812,88.7307,4811.0
2015-09-16 10:35:00,107.55,107.59,107.48,107.49,53274.0,88.7389,88.7719,88.6812,88.6894,53274.0
2015-09-16 10:40:00,107.5,107.6,107.42,107.51,12083.0,88.6977,88.7802,88.6317,88.7059,12083.0
2015-09-16 10:45:00,107.49,107.53,107.45,107.46,3589.0,88.6894,88.7224,88.6564,88.6647,3589.0
2015-09-16 10:50:00,107.46,107.64,107.44,107.63,4031.0,88.6647,88.8132,88.6482,88.8049,4031.0
2015-09-16 10:55:00,107.65,107.67,107.44,107.44,5034.0,88.8214,88.838,88.6482,88.6482,5034.0
2015-09-16 11:00:00,107.45,107.48,107.39,107.48,2175.0,88.6564,88.6812,88.6069,88.6812,2175.0
2015-09-16 11:05:00,107.53,107.75,107.52,107.75,3100.0,88.7224,88.904,88.7142,88.904,3100.0
2015-09-16 11:10:00,107.77,107.84,107.63,107.63,5024.0,88.9205,88.9782,88.8049,88.8049,5024.0
2015-09-16 11:15:00,107.62,107.63,107.29,107.31,122958.0,88.7967,88.8049,88.5244,88.5409,122958.0
2015-09-16 11:20:00,107.31,107.38,107.23,107.24,32390.0,88.5409,88.5987,88.4749,88.4832,32390.0
2015-09-16 11:25:00,107.26,107.36,107.16,107.26,168370.0,88.4997,88.5822,88.4172,88.4997,168370.0
2015-09-16 11:30:00,107.3,107.3,107.15,107.17,3507.0,88.5327,88.5327,88.4089,88.4254,3507.0
2015-09-16 11:35:00,107.2,107.32,107.2,107.21,5491.0,88.4502,88.5492,88.4502,88.4584,5491.0
2015-09-16 11:40:00,107.19,107.22,107.12,107.13,1401.0,88.4419,88.4667,88.3841,88.3924,1401.0
2015-09-16 11:45:00,107.17,107.28,107.15,107.28,7123.0,88.4254,88.5162,88.4089,88.5162,7123.0
2015-09-16 11:50:00,107.25,107.33,107.2,107.26,5391.0,88.4914,88.5574,88.4502,88.4997,5391.0
2015-09-16 11:55:00,107.3,107.31,107.25,107.26,5348.0,88.5327,88.5409,88.4914,88.4997,5348.0
2015-09-16 12:00:00,107.26,107.31,107.22,107.26,8065.0,88.4997,88.5409,88.4667,88.4997,8065.0
2015-09-16 12:05:00,107.27,107.27,107.17,107.19,3199.0,88.5079,88.5079,88.4254,88.4419,3199.0
2015-09-16 12:10:00,107.23,107.28,107.23,107.24,2100.0,88.4749,88.5162,88.4749,88.4832,2100.0
2015-09-16 12:15:00,107.25,107.34,107.25,107.26,6864.0,88.4914,88.5657,88.4914,88.4997,6864.0
2015-09-16 12:20:00,107.23,107.31,107.22,107.24,4323.0,88.4749,88.5409,88.4667,88.4832,4323.0
2015-09-16 12:25:00,107.26,107.3,107.25,107.29,1750.0,88.4997,88.5327,88.4914,88.5244,1750.0
2015-09-16 12:30:00,107.3,107.31,107.21,107.3,4271.0,88.5327,88.5409,88.4584,88.5327,4271.0
2015-09-16 12:35:00,107.31,107.32,107.21,107.29,5551.0,88.5409,88.5492,88.4584,88.5244,5551.0
2015-09-16 12:40:00,107.29,107.29,107.2,107.22,2624.0,88.5244,88.5244,88.4502,88.4667,2624.0
2015-09-16 12:45:00,107.24,107.26,107.19,107.24,2142.0,88.4832,88.4997,88.4419,88.4832,2142.0
2015-09-16 12:50:00,107.25,107.31,107.23,107.26,7228.0,88.4914,88.5409,88.4749,88.4997,7228.0
2015-09-16 12:55:00,107.27,107.3,107.2,107.2,9350.0,88.5079,88.5327,88.4502,88.4502,9350.0
2015-09-16 13:00:00,107.18,107.18,107.06,107.17,3177.0,88.4337,88.4337,88.3346,88.4254,3177.0
2015-09-16 13:05:00,107.16,107.26,107.16,107.22,2050.0,88.4172,88.4997,88.4172,88.4667,2050.0
2015-09-16 13:10:00,107.24,107.26,107.23,107.23,1410.0,88.4832,88.4997,88.4749,88.4749,1410.0
2015-09-16 13:15:00,107.25,107.31,107.24,107.3,4911.0,88.4914,88.5409,88.4832,88.5327,4911.0
2015-09-16 13:20:00,107.3,107.34,107.2,107.28,9525.0,88.5327,88.5657,88.4502,88.5162,9525.0
2015-09-16 13:25:00,107.31,107.31,107.2,107.31,7240.0,88.5409,88.5409,88.4502,88.5409,7240.0
2015-09-16 13:30:00,107.31,107.39,107.28,107.36,4666.0,88.5409,88.6069,88.5162,88.5822,4666.0
2015-09-16 13:35:00,107.37,107.39,107.28,107.28,2200.0,88.5904,88.6069,88.5162,88.5162,2200.0
2015-09-16 13:40:00,107.29,107.36,107.23,107.36,2300.0,88.5244,88.5822,88.4749,88.5822,2300.0
2015-09-16 13:45:00,107.33,107.35,107.27,107.27,2320.0,88.5574,88.5739,88.5079,88.5079,2320.0
2015-09-16 13:50:00,107.32,107.39,107.32,107.35,4220.0,88.5492,88.6069,88.5492,88.5739,4220.0
2015-09-16 13:55:00,107.4,107.48,107.35,107.45,3400.0,88.6152,88.6812,88.5739,88.6564,3400.0
2015-09-16 14:00:00,107.47,107.66,107.44,107.66,9527.0,88.6729,88.8297,88.6482,88.8297,9527.0
2015-09-16 14:05:00,107.66,107.73,107.63,107.69,6528.0,88.8297,88.8875,88.8049,88.8545,6528.0
2015-09-16 14:10:00,107.74,107.75,107.61,107.61,3204.0,88.8957,88.904,88.7884,88.7884,3204.0
2015-09-16 14:15:00,107.61,107.66,107.57,107.59,4355.0,88.7884,88.8297,88.7554,88.7719,4355.0
2015-09-16 14:20:00,107.62,107.66,107.32,107.36,10111.0,88.7967,88.8297,88.5492,88.5822,10111.0
2015-09-16 14:25:00,107.41,107.49,107.41,107.48,2089.0,88.6234,88.6894,88.6234,88.6812,2089.0
2015-09-16 14:30:00,107.47,107.48,107.38,107.39,4438.0,88.6729,88.6812,88.5987,88.6069,4438.0
2015-09-16 14:35:00,107.39,107.39,107.21,107.21,4200.0,88.6069,88.6069,88.4584,88.4584,4200.0
2015-09-16 14:40:00,107.21,107.39,107.19,107.37,4553.0,88.4584,88.6069,88.4419,88.5904,4553.0
2015-09-16 14:45:00,107.34,107.48,107.34,107.44,6439.0,88.5657,88.6812,88.5657,88.6482,6439.0
2015-09-16 14:50:00,107.42,107.46,107.34,107.36,8601.0,88.6317,88.6647,88.5657,88.5822,8601.0
2015-09-16 14:55:00,107.36,107.56,107.32,107.53,5262.0,88.5822,88.7472,88.5492,88.7224,5262.0
2015-09-16 15:00:00,107.52,107.63,107.44,107.52,7371.0,88.7142,88.8049,88.6482,88.7142,7371.0
2015-09-16 15:05:00,107.57,107.6,107.46,107.47,7784.0,88.7554,88.7802,88.6647,88.6729,7784.0
2015-09-16 15:10:00,107.44,107.59,107.4,107.47,6868.0,88.6482,88.7719,88.6152,88.6729,6868.0
2015-09-16 15:15:00,107.45,107.58,107.44,107.52,9640.0,88.6564,88.7637,88.6482,88.7142,9640.0
2015-09-16 15:20:00,107.56,107.63,107.49,107.58,11243.0,88.7472,88.8049,88.6894,88.7637,11243.0
2015-09-16 15:25:00,107.58,107.59,107.35,107.48,21001.0,88.7637,88.7719,88.5739,88.6812,21001.0
2015-09-16 15:30:00,107.5,107.6,107.48,107.54,18605.0,88.6977,88.7802,88.6812,88.7307,18605.0
2015-09-16 15:35:00,107.55,107.56,107.45,107.51,10481.0,88.7389,88.7472,88.6564,88.7059,10481.0
2015-09-16 15:40:00,107.51,107.55,107.45,107.47,56879.0,88.7059,88.7389,88.6564,88.6729,56879.0
2015-09-16 15:45:00,107.44,107.58,107.4,107.57,49843.0,88.6482,88.7637,88.6152,88.7554,49843.0
2015-09-16 15:50:00,107.56,107.64,107.54,107.64,69169.0,88.7472,88.8132,88.7307,88.8132,69169.0
2015-09-16 15:55:00,107.63,107.77,107.55,107.57,129763.0,88.8049,88.9205,88.7389,88.7554,129763.0
2015-09-17 09:30:00,107.35,107.56,107.11,107.41,8123.0,88.5739,88.7472,88.3759,88.6234,8123.0
2015-09-17 09:35:00,107.1,107.32,106.83,107.32,27169.0,88.3676,88.5492,88.1449,88.5492,27169.0
2015-09-17 09:40:00,107.26,107.29,106.99,107.17,15950.0,88.4997,88.5244,88.2769,88.4254,15950.0
2015-09-17 09:45:00,107.13,107.58,107.12,107.5,33631.0,88.3924,88.7637,88.3841,88.6977,33631.0
2015-09-17 09:50:00,107.49,107.5,107.29,107.29,6287.0,88.6894,88.6977,88.5244,88.5244,6287.0
2015-09-17 09:55:00,107.27,107.36,107.2,107.2,4100.0,88.5079,88.5822,88.4502,88.4502,4100.0
2015-09-17 10:00:00,107.19,107.24,106.92,107.23,6557.0,88.4419,88.4832,88.2191,88.4749,6557.0
2015-09-17 10:05:00,107.27,107.27,107.12,107.22,5412.0,88.5079,88.5079,88.3841,88.4667,5412.0
2015-09-17 10:10:00,107.16,107.25,107.12,107.16,8320.0,88.4172,88.4914,88.3841,88.4172,8320.0
2015-09-17 10:15:00,107.17,107.23,107.05,107.12,5700.0,88.4254,88.4749,88.3264,88.3841,5700.0
2015-09-17 10:20:00,107.11,107.15,107.02,107.11,4300.0,88.3759,88.4089,88.3016,88.3759,4300.0
2015-09-17 10:25:00,107.15,107.15,106.98,107.01,10721.0,88.4089,88.4089,88.2686,88.2934,10721.0
2015-09-17 10:30:00,107.0,107.0,106.9,106.95,4663.0,88.2851,88.2851,88.2026,88.2439,4663.0
2015-09-17 10:35:00,106.89,106.91,106.83,106.84,27972.0,88.1944,88.2109,88.1449,88.1531,27972.0
2015-09-17 10:40:00,106.85,107.12,106.85,107.12,5201.0,88.1614,88.3841,88.1614,88.3841,5201.0
2015-09-17 10:45:00,107.14,107.15,107.03,107.09,4826.0,88.4007,88.4089,88.3099,88.3594,4826.0
2015-09-17 10:50:00,107.08,107.08,106.96,107.0,3864.0,88.3511,88.3511,88.2521,88.2851,3864.0
2015-09-17 10:55:00,106.98,106.99,106.81,106.83,12862.0,88.2686,88.2769,88.1284,88.1449,12862.0
2015-09-17 11:00:00,106.81,107.07,106.81,107.06,5547.0,88.1284,88.3429,88.1284,88.3346,5547.0
2015-09-17 11:05:00,107.06,107.1,107.01,107.01,4105.0,88.3346,88.3676,88.2934,88.2934,4105.0
2015-09-17 11:10:00,107.03,107.05,106.96,106.98,7818.0,88.3099,88.3264,88.2521,88.2686,7818.0
2015-09-17 11:15:00,107.05,107.1,106.99,107.0,4864.0,88.3264,88.3676,88.2769,88.2851,4864.0
2015-09-17 11:20:00,107.0,107.03,106.89,106.99,9148.0,88.2851,88.3099,88.1944,88.2769,9148.0
2015-09-17 11:25:00,107.0,107.06,107.0,107.05,4221.0,88.2851,88.3346,88.2851,88.3264,4221.0
2015-09-17 11:30:00,107.05,107.05,107.01,107.04,7301.0,88.3264,88.3264,88.2934,88.3181,7301.0
2015-09-17 11:35:00,107.01,107.05,106.91,107.02,4900.0,88.2934,88.3264,88.2109,88.3016,4900.0
2015-09-17 11:40:00,107.05,107.11,106.98,106.98,2800.0,88.3264,88.3759,88.2686,88.2686,2800.0
2015-09-17 11:45:00,107.0,107.15,107.0,107.13,4542.0,88.2851,88.4089,88.2851,88.3924,4542.0
2015-09-17 11:50:00,107.11,107.15,107.07,107.08,3700.0,88.3759,88.4089,88.3429,88.3511,3700.0
2015-09-17 11:55:00,107.07,107.11,107.02,107.02,5000.0,88.3429,88.3759,88.3016,88.3016,5000.0
2015-09-17 12:00:00,107.06,107.06,106.97,107.01,26254.0,88.3346,88.3346,88.2604,88.2934,26254.0
2015-09-17 12:05:00,107.05,107.1,107.04,107.06,3811.0,88.3264,88.3676,88.3181,88.3346,3811.0
2015-09-17 12:10:00,107.08,107.12,107.07,107.07,5100.0,88.3511,88.3841,88.3429,88.3429,5100.0
2015-09-17 12:15:00,107.08,107.13,107.05,107.06,8500.0,88.3511,88.3924,88.3264,88.3346,8500.0
2015-09-17 12:20:00,107.07,107.13,107.07,107.13,3000.0,88.3429,88.3924,88.3429,88.3924,3000.0
2015-09-17 12:25:00,107.12,107.12,107.06,107.11,2900.0,88.3841,88.3841,88.3346,88.3759,2900.0
2015-09-17 12:30:00,107.09,107.1,107.01,107.02,9636.0,88.3594,88.3676,88.2934,88.3016,9636.0
2015-09-17 12:35:00,107.0,107.04,106.98,106.98,7042.0,88.2851,88.3181,88.2686,88.2686,7042.0
2015-09-17 12:40:00,106.98,107.0,106.93,106.95,29749.0,88.2686,88.2851,88.2274,88.2439,29749.0
2015-09-17 12:45:00,106.95,106.99,106.88,106.95,2412.0,88.2439,88.2769,88.1861,88.2439,2412.0
2015-09-17 12:50:00,106.97,107.03,106.97,107.0,1626.0,88.2604,88.3099,88.2604,88.2851,1626.0
2015-09-17 12:55:00,107.0,107.06,106.97,107.0,7400.0,88.2851,88.3346,88.2604,88.2851,7400.0
2015-09-17 13:00:00,107.01,107.07,107.0,107.0,6600.0,88.2934,88.3429,88.2851,88.2851,6600.0
2015-09-17 13:05:00,106.99,107.02,106.93,106.98,2600.0,88.2769,88.3016,88.2274,88.2686,2600.0
2015-09-17 13:10:00,106.93,106.99,106.93,106.99,900.0,88.2274,88.2769,88.2274,88.2769,900.0
2015-09-17 13:15:00,107.02,107.2,107.02,107.18,2911.0,88.3016,88.4502,88.3016,88.4337,2911.0
2015-09-17 13:20:00,107.27,107.32,107.17,107.24,8711.0,88.5079,88.5492,88.4254,88.4832,8711.0
2015-09-17 13:25:00,107.24,107.31,107.18,107.21,14414.0,88.4832,88.5409,88.4337,88.4584,14414.0
2015-09-17 13:30:00,107.21,107.36,107.19,107.35,50520.0,88.4584,88.5822,88.4419,88.5739,50520.0
2015-09-17 13:35:00,107.36,107.39,107.16,107.16,20957.0,88.5822,88.6069,88.4172,88.4172,20957.0
2015-09-17 13:40:00,107.21,107.27,107.07,107.07,5967.0,88.4584,88.5079,88.3429,88.3429,5967.0
2015-09-17 13:45:00,107.05,107.11,107.0,107.06,7732.0,88.3264,88.3759,88.2851,88.3346,7732.0
2015-09-17 13:50:00,107.04,107.1,106.98,107.0,17169.0,88.3181,88.3676,88.2686,88.2851,17169.0
2015-09-17 13:55:00,107.0,107.21,106.97,107.02,14473.0,88.2851,88.4584,88.2604,88.3016,14473.0
2015-09-17 14:00:00,107.12,107.61,106.46,106.59,16232.0,88.3841,88.7884,87.8396,87.9468,16232.0
2015-09-17 14:05:00,106.59,106.99,106.59,106.77,37175.0,87.9468,88.2769,87.9468,88.0954,37175.0
2015-09-17 14:10:00,107.07,107.28,106.89,106.89,42492.0,88.3429,88.5162,88.1944,88.1944,42492.0
2015-09-17 14:15:00,106.87,107.07,106.87,106.88,57917.0,88.1779,88.3429,88.1779,88.1861,57917.0
2015-09-17 14:20:00,106.93,106.94,106.7,106.86,8007.0,88.2274,88.2356,88.0376,88.1696,8007.0
2015-09-17 14:25:00,106.88,106.88,106.63,106.67,9366.0,88.1861,88.1861,87.9799,88.0129,9366.0
2015-09-17 14:30:00,106.7,106.86,106.62,106.76,16618.0,88.0376,88.1696,87.9716,88.0871,16618.0
2015-09-17 14:35:00,106.76,106.8,106.54,106.64,38456.0,88.0871,88.1201,87.9056,87.9881,38456.0
2015-09-17 14:40:00,106.64,107.01,106.6,106.95,25540.0,87.9881,88.2934,87.9551,88.2439,25540.0
2015-09-17 14:45:00,106.95,107.3,106.87,107.22,75132.0,88.2439,88.5327,88.1779,88.4667,75132.0
2015-09-17 14:50:00,107.21,107.25,107.07,107.09,19850.0,88.4584,88.4914,88.3429,88.3594,19850.0
2015-09-17 14:55:00,107.08,107.1,106.88,106.96,9388.0,88.3511,88.3676,88.1861,88.2521,9388.0
2015-09-17 15:00:00,106.98,107.04,106.88,106.96,41284.0,88.2686,88.3181,88.1861,88.2521,41284.0
2015-09-17 15:05:00,106.96,106.96,106.51,106.68,16141.0,88.2521,88.2521,87.8808,88.0211,16141.0
2015-09-17 15:10:00,106.61,106.83,106.23,106.28,6495.0,87.9634,88.1449,87.6498,87.6911,6495.0
2015-09-17 15:15:00,106.18,106.33,106.04,106.16,21667.0,87.6086,87.7323,87.493,87.5921,21667.0
2015-09-17 15:20:00,106.13,106.13,105.51,105.83,20173.0,87.5673,87.5673,87.0557,87.3198,20173.0
2015-09-17 15:25:00,105.84,106.16,105.73,106.02,37735.0,87.328,87.5921,87.2373,87.4765,37735.0
2015-09-17 15:30:00,105.98,106.29,105.83,106.18,45540.0,87.4435,87.6993,87.3198,87.6086,45540.0
2015-09-17 15:35:00,106.18,106.18,105.79,105.97,19662.0,87.6086,87.6086,87.2868,87.4353,19662.0
2015-09-17 15:40:00,105.98,106.13,105.78,105.91,34757.0,87.4435,87.5673,87.2785,87.3858,34757.0
2015-09-17 15:45:00,105.87,106.03,105.83,105.95,25028.0,87.3528,87.4848,87.3198,87.4188,25028.0
2015-09-17 15:50:00,105.93,106.01,105.61,105.66,26768.0,87.4023,87.4683,87.1383,87.1795,26768.0
2015-09-17 15:55:00,105.63,105.93,105.6,105.83,64618.0,87.1548,87.4023,87.13,87.3198,64618.0
2015-09-18 09:30:00,104.58,104.58,104.16,104.41,6110.0,86.2884,86.2884,85.9419,86.1481,6110.0
2015-09-18 09:35:00,104.47,104.77,104.0,104.22,182269.0,86.1976,86.4452,85.8099,85.9914,182269.0
2015-09-18 09:40:00,104.28,104.7,104.28,104.6,25556.0,86.0409,86.3874,86.0409,86.3049,25556.0
2015-09-18 09:45:00,104.63,104.63,104.47,104.5,18655.0,86.3297,86.3297,86.1976,86.2224,18655.0
2015-09-18 09:50:00,104.41,104.5,104.29,104.31,22623.0,86.1481,86.2224,86.0491,86.0656,22623.0
2015-09-18 09:55:00,104.45,104.56,104.25,104.35,16825.0,86.1811,86.2719,86.0161,86.0986,16825.0
2015-09-18 10:00:00,104.34,104.42,104.21,104.3,13800.0,86.0904,86.1564,85.9831,86.0574,13800.0
2015-09-18 10:05:00,104.3,104.5,104.23,104.33,24513.0,86.0574,86.2224,85.9996,86.0821,24513.0
2015-09-18 10:10:00,104.37,104.5,104.33,104.4,6700.0,86.1151,86.2224,86.0821,86.1399,6700.0
2015-09-18 10:15:00,104.36,104.41,104.21,104.41,9288.0,86.1069,86.1481,85.9831,86.1481,9288.0
2015-09-18 10:20:00,104.41,104.54,104.28,104.45,23348.0,86.1481,86.2554,86.0409,86.1811,23348.0
2015-09-18 10:25:00,104.46,104.69,104.46,104.5,16532.0,86.1894,86.3792,86.1894,86.2224,16532.0
2015-09-18 10:30:00,104.5,104.63,104.49,104.59,11444.0,86.2224,86.3297,86.2141,86.2967,11444.0
2015-09-18 10:35:00,104.54,104.6,104.43,104.45,18015.0,86.2554,86.3049,86.1646,86.1811,18015.0
2015-09-18 10:40:00,104.44,104.53,104.37,104.5,5120.0,86.1729,86.2472,86.1151,86.2224,5120.0
2015-09-18 10:45:00,104.49,104.67,104.49,104.67,3600.0,86.2141,86.3627,86.2141,86.3627,3600.0
2015-09-18 10:50:00,104.71,104.75,104.68,104.68,6600.0,86.3957,86.4287,86.3709,86.3709,6600.0
2015-09-18 10:55:00,104.69,104.77,104.65,104.67,7270.0,86.3792,86.4452,86.3462,86.3627,7270.0
2015-09-18 11:00:00,104.66,104.75,104.6,104.72,5439.0,86.3544,86.4287,86.3049,86.4039,5439.0
2015-09-18 11:05:00,104.7,104.75,104.48,104.48,33308.0,86.3874,86.4287,86.2059,86.2059,33308.0
2015-09-18 11:10:00,104.49,104.52,104.4,104.47,31313.0,86.2141,86.2389,86.1399,86.1976,31313.0
2015-09-18 11:15:00,104.49,104.5,104.38,104.5,9694.0,86.2141,86.2224,86.1234,86.2224,9694.0
2015-09-18 11:20:00,104.5,104.55,104.44,104.45,10700.0,86.2224,86.2637,86.1729,86.1811,10700.0
2015-09-18 11:25:00,104.48,104.55,104.23,104.23,5250.0,86.2059,86.2637,85.9996,85.9996,5250.0
2015-09-18 11:30:00,104.23,104.32,104.2,104.25,22962.0,85.9996,86.0739,85.9749,86.0161,22962.0
2015-09-18 11:35:00,104.25,104.42,104.24,104.4,9810.0,86.0161,86.1564,86.0079,86.1399,9810.0
2015-09-18 11:40:00,104.38,104.49,104.27,104.49,5755.0,86.1234,86.2141,86.0326,86.2141,5755.0
2015-09-18 11:45:00,104.5,104.65,104.46,104.55,19775.0,86.2224,86.3462,86.1894,86.2637,19775.0
2015-09-18 11:50:00,104.52,104.54,104.35,104.4,13707.0,86.2389,86.2554,86.0986,86.1399,13707.0
2015-09-18 11:55:00,104.4,104.49,104.3,104.3,5250.0,86.1399,86.2141,86.0574,86.0574,5250.0
2015-09-18 12:00:00,104.31,104.37,104.14,104.2,16992.0,86.0656,86.1151,85.9254,85.9749,16992.0
2015-09-18 12:05:00,104.2,104.29,104.16,104.26,4069.0,85.9749,86.0491,85.9419,86.0244,4069.0
2015-09-18 12:10:00,104.24,104.24,104.07,104.14,5410.0,86.0079,86.0079,85.8676,85.9254,5410.0
2015-09-18 12:15:00,104.15,104.19,104.1,104.1,9457.0,85.9336,85.9666,85.8924,85.8924,9457.0
2015-09-18 12:20:00,104.08,104.13,104.01,104.08,11625.0,85.8759,85.9171,85.8181,85.8759,11625.0
2015-09-18 12:25:00,104.04,104.12,103.99,104.09,27535.0,85.8429,85.9089,85.8016,85.8841,27535.0
2015-09-18 12:30:00,104.09,104.1,103.98,104.08,10229.0,85.8841,85.8924,85.7934,85.8759,10229.0
2015-09-18 12:35:00,104.09,104.09,103.96,104.03,26211.0,85.8841,85.8841,85.7768,85.8346,26211.0
2015-09-18 12:40:00,104.02,104.04,103.85,103.85,11335.0,85.8264,85.8429,85.6861,85.6861,11335.0
2015-09-18 12:45:00,103.89,103.98,103.85,103.95,18134.0,85.7191,85.7934,85.6861,85.7686,18134.0
2015-09-18 12:50:00,103.95,104.06,103.94,104.01,7929.0,85.7686,85.8594,85.7603,85.8181,7929.0
2015-09-18 12:55:00,104.01,104.07,103.96,104.01,7839.0,85.8181,85.8676,85.7768,85.8181,7839.0
2015-09-18 13:00:00,104.0,104.12,103.88,104.06,15066.0,85.8099,85.9089,85.7108,85.8594,15066.0
2015-09-18 13:05:00,104.09,104.15,104.06,104.06,16001.0,85.8841,85.9336,85.8594,85.8594,16001.0
2015-09-18 13:10:00,104.06,104.1,103.97,104.02,5798.0,85.8594,85.8924,85.7851,85.8264,5798.0
2015-09-18 13:15:00,103.97,104.04,103.93,103.98,5126.0,85.7851,85.8429,85.7521,85.7934,5126.0
2015-09-18 13:20:00,103.96,103.96,103.82,103.82,4301.0,85.7768,85.7768,85.6613,85.6613,4301.0
2015-09-18 13:25:00,103.83,104.0,103.77,104.0,6779.0,85.6696,85.8099,85.6201,85.8099,6779.0
2015-09-18 13:30:00,104.0,104.04,103.94,103.97,7682.0,85.8099,85.8429,85.7603,85.7851,7682.0
2015-09-18 13:35:00,103.94,103.99,103.85,103.98,36217.0,85.7603,85.8016,85.6861,85.7934,36217.0
2015-09-18 13:40:00,103.95,104.04,103.95,104.03,5500.0,85.7686,85.8429,85.7686,85.8346,5500.0
2015-09-18 13:45:00,103.98,104.03,103.88,103.91,15557.0,85.7934,85.8346,85.7108,85.7356,15557.0
2015-09-18 13:50:00,103.88,103.88,103.59,103.64,18066.0,85.7108,85.7108,85.4716,85.5128,18066.0
2015-09-18 13:55:00,103.61,103.63,103.36,103.4,30087.0,85.4881,85.5046,85.2818,85.3148,30087.0
2015-09-18 14:00:00,103.42,103.59,103.3,103.55,33470.0,85.3313,85.4716,85.2323,85.4386,33470.0
2015-09-18 14:05:00,103.54,103.61,103.48,103.6,41277.0,85.4303,85.4881,85.3808,85.4798,41277.0
2015-09-18 14:10:00,103.56,103.75,103.49,103.73,27775.0,85.4468,85.6036,85.3891,85.5871,27775.0
2015-09-18 14:15:00,103.69,103.78,103.62,103.78,9209.0,85.5541,85.6283,85.4963,85.6283,9209.0
2015-09-18 14:20:00,103.76,103.97,103.76,103.95,7200.0,85.6118,85.7851,85.6118,85.7686,7200.0
2015-09-18 14:25:00,103.96,104.02,103.89,103.93,11335.0,85.7768,85.8264,85.7191,85.7521,11335.0
2015-09-18 14:30:00,103.94,104.02,103.84,104.0,17865.0,85.7603,85.8264,85.6778,85.8099,17865.0
2015-09-18 14:35:00,104.0,104.04,103.92,104.04,16907.0,85.8099,85.8429,85.7438,85.8429,16907.0
2015-09-18 14:40:00,104.04,104.12,103.99,104.0,10092.0,85.8429,85.9089,85.8016,85.8099,10092.0
2015-09-18 14:45:00,103.98,104.0,103.88,103.88,9100.0,85.7934,85.8099,85.7108,85.7108,9100.0
2015-09-18 14:50:00,103.85,103.89,103.76,103.84,6747.0,85.6861,85.7191,85.6118,85.6778,6747.0
2015-09-18 14:55:00,103.83,104.16,103.81,104.16,20002.0,85.6696,85.9419,85.6531,85.9419,20002.0
2015-09-18 15:00:00,104.11,104.19,103.82,103.88,13096.0,85.9006,85.9666,85.6613,85.7108,13096.0
2015-09-18 15:05:00,103.88,103.95,103.82,103.85,20184.0,85.7108,85.7686,85.6613,85.6861,20184.0
2015-09-18 15:10:00,103.85,103.97,103.84,103.93,8026.0,85.6861,85.7851,85.6778,85.7521,8026.0
2015-09-18 15:15:00,103.95,103.95,103.67,103.69,7378.0,85.7686,85.7686,85.5376,85.5541,7378.0
2015-09-18 15:20:00,103.72,103.73,103.6,103.69,10561.0,85.5788,85.5871,85.4798,85.5541,10561.0
2015-09-18 15:25:00,103.66,103.72,103.59,103.65,10580.0,85.5293,85.5788,85.4716,85.5211,10580.0
2015-09-18 15:30:00,103.64,103.67,103.59,103.6,7086.0,85.5128,85.5376,85.4716,85.4798,7086.0
2015-09-18 15:35:00,103.58,103.64,103.54,103.58,7015.0,85.4633,85.5128,85.4303,85.4633,7015.0
2015-09-18 15:40:00,103.56,103.56,103.47,103.5,15181.0,85.4468,85.4468,85.3726,85.3973,15181.0
2015-09-18 15:45:00,103.49,103.64,103.47,103.48,18124.0,85.3891,85.5128,85.3726,85.3808,18124.0
2015-09-18 15:50:00,103.48,103.76,103.48,103.69,22320.0,85.3808,85.6118,85.3808,85.5541,22320.0
2015-09-18 15:55:00,103.71,103.83,103.57,103.78,80059.0,85.5706,85.6696,85.4551,85.6283,80059.0
2015-09-21 09:30:00,104.03,104.68,103.69,103.75,9986.0,85.8346,86.3709,85.5541,85.6036,9986.0
2015-09-21 09:35:00,103.77,104.0,103.71,103.93,5586.0,85.6201,85.8099,85.5706,85.7521,5586.0
2015-09-21 09:40:00,104.02,104.13,103.74,104.13,3067.0,85.8264,85.9171,85.5953,85.9171,3067.0
2015-09-21 09:45:00,104.3,104.55,104.26,104.53,6080.0,86.0574,86.2637,86.0244,86.2472,6080.0
2015-09-21 09:50:00,104.46,104.6,104.4,104.56,9910.0,86.1894,86.3049,86.1399,86.2719,9910.0
2015-09-21 09:55:00,104.51,104.53,104.3,104.37,3181.0,86.2307,86.2472,86.0574,86.1151,3181.0
2015-09-21 10:00:00,104.24,104.5,104.24,104.37,2989.0,86.0079,86.2224,86.0079,86.1151,2989.0
2015-09-21 10:05:00,104.32,104.58,104.31,104.49,4140.0,86.0739,86.2884,86.0656,86.2141,4140.0
2015-09-21 10:10:00,104.54,104.73,104.53,104.6,2870.0,86.2554,86.4122,86.2472,86.3049,2870.0
2015-09-21 10:15:00,104.55,104.58,104.38,104.5,2864.0,86.2637,86.2884,86.1234,86.2224,2864.0
2015-09-21 10:20:00,104.54,104.79,104.54,104.69,2685.0,86.2554,86.4617,86.2554,86.3792,2685.0
2015-09-21 10:25:00,104.69,104.69,104.5,104.5,3100.0,86.3792,86.3792,86.2224,86.2224,3100.0
2015-09-21 10:30:00,104.5,104.65,104.5,104.52,9182.0,86.2224,86.3462,86.2224,86.2389,9182.0
2015-09-21 10:35:00,104.54,104.79,104.52,104.74,12889.0,86.2554,86.4617,86.2389,86.4204,12889.0
2015-09-21 10:40:00,104.78,104.94,104.75,104.93,12324.0,86.4534,86.5854,86.4287,86.5772,12324.0
2015-09-21 10:45:00,104.92,104.95,104.76,104.77,3273.0,86.5689,86.5937,86.4369,86.4452,3273.0
2015-09-21 10:50:00,104.78,104.95,104.78,104.91,7161.0,86.4534,86.5937,86.4534,86.5607,7161.0
2015-09-21 10:55:00,104.93,104.97,104.86,104.92,13050.0,86.5772,86.6102,86.5194,86.5689,13050.0
2015-09-21 11:00:00,104.93,104.98,104.84,104.86,5100.0,86.5772,86.6184,86.5029,86.5194,5100.0
2015-09-21 11:05:00,104.88,104.9,104.74,104.76,2600.0,86.5359,86.5524,86.4204,86.4369,2600.0
2015-09-21 11:10:00,104.77,104.92,104.75,104.82,4917.0,86.4452,86.5689,86.4287,86.4864,4917.0
2015-09-21 11:15:00,104.79,104.93,104.72,104.83,3000.0,86.4617,86.5772,86.4039,86.4947,3000.0
2015-09-21 11:20:00,104.72,104.73,104.59,104.59,4595.0,86.4039,86.4122,86.2967,86.2967,4595.0
2015-09-21 11:25:00,104.65,104.7,104.53,104.62,3400.0,86.3462,86.3874,86.2472,86.3214,3400.0
2015-09-21 11:30:00,104.63,104.66,104.31,104.41,7077.0,86.3297,86.3544,86.0656,86.1481,7077.0
2015-09-21 11:35:00,104.31,104.39,104.29,104.37,1558.0,86.0656,86.1316,86.0491,86.1151,1558.0
2015-09-21 11:40:00,104.36,104.5,104.36,104.45,11977.0,86.1069,86.2224,86.1069,86.1811,11977.0
2015-09-21 11:45:00,104.44,104.46,104.32,104.32,3000.0,86.1729,86.1894,86.0739,86.0739,3000.0
2015-09-21 11:50:00,104.39,104.48,104.39,104.47,6594.0,86.1316,86.2059,86.1316,86.1976,6594.0
2015-09-21 11:55:00,104.42,104.45,104.33,104.36,2825.0,86.1564,86.1811,86.0821,86.1069,2825.0
2015-09-21 12:00:00,104.4,104.4,104.11,104.17,12658.0,86.1399,86.1399,85.9006,85.9501,12658.0
2015-09-21 12:05:00,104.12,104.17,104.06,104.08,4423.0,85.9089,85.9501,85.8594,85.8759,4423.0
2015-09-21 12:10:00,104.09,104.16,103.95,104.1,6983.0,85.8841,85.9419,85.7686,85.8924,6983.0
2015-09-21 12:15:00,104.09,104.21,104.09,104.16,2600.0,85.8841,85.9831,85.8841,85.9419,2600.0
2015-09-21 12:20:00,104.18,104.32,104.17,104.3,9400.0,85.9584,86.0739,85.9501,86.0574,9400.0
2015-09-21 12:25:00,104.31,104.31,104.11,104.12,5991.0,86.0656,86.0656,85.9006,85.9089,5991.0
2015-09-21 12:30:00,104.14,104.16,103.97,104.1,16156.0,85.9254,85.9419,85.7851,85.8924,16156.0
2015-09-21 12:35:00,104.08,104.2,104.05,104.2,6000.0,85.8759,85.9749,85.8511,85.9749,6000.0
2015-09-21 12:40:00,104.23,104.24,104.18,104.23,3200.0,85.9996,86.0079,85.9584,85.9996,3200.0
2015-09-21 12:45:00,104.22,104.26,104.03,104.03,9512.0,85.9914,86.0244,85.8346,85.8346,9512.0
2015-09-21 12:50:00,104.03,104.03,103.75,103.88,5900.0,85.8346,85.8346,85.6036,85.7108,5900.0
2015-09-21 12:55:00,103.89,103.97,103.86,103.91,13678.0,85.7191,85.7851,85.6943,85.7356,13678.0
2015-09-21 13:00:00,103.91,103.96,103.82,103.96,4500.0,85.7356,85.7768,85.6613,85.7768,4500.0
2015-09-21 13:05:00,103.98,104.03,103.91,103.97,4800.0,85.7934,85.8346,85.7356,85.7851,4800.0
2015-09-21 13:10:00,103.98,104.07,103.95,104.04,6877.0,85.7934,85.8676,85.7686,85.8429,6877.0
2015-09-21 13:15:00,104.02,104.1,103.94,104.03,37659.0,85.8264,85.8924,85.7603,85.8346,37659.0
2015-09-21 13:20:00,104.0,104.12,104.0,104.06,2948.0,85.8099,85.9089,85.8099,85.8594,2948.0
2015-09-21 13:25:00,104.07,104.13,103.97,104.0,2521.0,85.8676,85.9171,85.7851,85.8099,2521.0
2015-09-21 13:30:00,103.99,103.99,103.88,103.93,2772.0,85.8016,85.8016,85.7108,85.7521,2772.0
2015-09-21 13:35:00,103.93,104.1,103.91,104.1,4075.0,85.7521,85.8924,85.7356,85.8924,4075.0
2015-09-21 13:40:00,104.04,104.15,104.02,104.13,2583.0,85.8429,85.9336,85.8264,85.9171,2583.0
2015-09-21 13:45:00,104.09,104.18,104.07,104.09,3583.0,85.8841,85.9584,85.8676,85.8841,3583.0
2015-09-21 13:50:00,104.09,104.18,104.02,104.18,4702.0,85.8841,85.9584,85.8264,85.9584,4702.0
2015-09-21 13:55:00,104.16,104.16,104.01,104.04,5324.0,85.9419,85.9419,85.8181,85.8429,5324.0
2015-09-21 14:00:00,104.01,104.11,103.97,104.07,3100.0,85.8181,85.9006,85.7851,85.8676,3100.0
2015-09-21 14:05:00,104.05,104.11,104.01,104.03,5395.0,85.8511,85.9006,85.8181,85.8346,5395.0
2015-09-21 14:10:00,104.0,104.0,103.86,103.89,4100.0,85.8099,85.8099,85.6943,85.7191,4100.0
2015-09-21 14:15:00,103.84,103.92,103.78,103.84,6285.0,85.6778,85.7438,85.6283,85.6778,6285.0
2015-09-21 14:20:00,103.86,103.92,103.85,103.85,2874.0,85.6943,85.7438,85.6861,85.6861,2874.0
2015-09-21 14:25:00,103.88,103.91,103.79,103.79,8993.0,85.7108,85.7356,85.6366,85.6366,8993.0
2015-09-21 14:30:00,103.79,103.92,103.76,103.85,12697.0,85.6366,85.7438,85.6118,85.6861,12697.0
2015-09-21 14:35:00,103.86,103.91,103.81,103.87,9497.0,85.6943,85.7356,85.6531,85.7026,9497.0
2015-09-21 14:40:00,103.86,103.87,103.76,103.79,32113.0,85.6943,85.7026,85.6118,85.6366,32113.0
2015-09-21 14:45:00,103.8,103.93,103.79,103.92,12586.0,85.6448,85.7521,85.6366,85.7438,12586.0
2015-09-21 14:50:00,103.97,104.13,103.94,104.12,5300.0,85.7851,85.9171,85.7603,85.9089,5300.0
2015-09-21 14:55:00,104.11,104.16,104.07,104.12,4905.0,85.9006,85.9419,85.8676,85.9089,4905.0
2015-09-21 15:00:00,104.14,104.15,104.04,104.08,4658.0,85.9254,85.9336,85.8429,85.8759,4658.0
2015-09-21 15:05:00,104.11,104.18,104.06,104.18,15239.0,85.9006,85.9584,85.8594,85.9584,15239.0
2015-09-21 15:10:00,104.19,104.2,104.1,104.15,7394.0,85.9666,85.9749,85.8924,85.9336,7394.0
2015-09-21 15:15:00,104.13,104.24,104.12,104.17,11008.0,85.9171,86.0079,85.9089,85.9501,11008.0
2015-09-21 15:20:00,104.18,104.21,104.08,104.11,15421.0,85.9584,85.9831,85.8759,85.9006,15421.0
2015-09-21 15:25:00,104.13,104.18,104.1,104.14,8132.0,85.9171,85.9584,85.8924,85.9254,8132.0
2015-09-21 15:30:00,104.16,104.19,103.76,103.81,9744.0,85.9419,85.9666,85.6118,85.6531,9744.0
2015-09-21 15:35:00,103.79,103.85,103.68,103.84,19777.0,85.6366,85.6861,85.5458,85.6778,19777.0
2015-09-21 15:40:00,103.8,103.89,103.76,103.81,17861.0,85.6448,85.7191,85.6118,85.6531,17861.0
2015-09-21 15:45:00,103.81,103.93,103.8,103.89,23194.0,85.6531,85.7521,85.6448,85.7191,23194.0
2015-09-21 15:50:00,103.88,103.9,103.8,103.8,29355.0,85.7108,85.7273,85.6448,85.6448,29355.0
2015-09-21 15:55:00,103.8,104.06,103.8,104.02,62917.0,85.6448,85.8594,85.6448,85.8264,62917.0
2015-09-22 09:30:00,102.45,102.72,102.07,102.38,22507.0,84.531,84.7537,84.2174,84.4732,22507.0
2015-09-22 09:35:00,102.38,102.85,102.26,102.72,9027.0,84.4732,84.861,84.3742,84.7537,9027.0
2015-09-22 09:40:00,102.69,102.84,102.54,102.82,4350.0,84.729,84.8527,84.6052,84.8362,4350.0
2015-09-22 09:45:00,102.81,102.86,102.64,102.74,3513.0,84.828,84.8692,84.6877,84.7702,3513.0
2015-09-22 09:50:00,102.7,102.89,102.67,102.89,14898.0,84.7372,84.894,84.7125,84.894,14898.0
2015-09-22 09:55:00,102.87,103.18,102.82,103.11,6633.0,84.8775,85.1333,84.8362,85.0755,6633.0
2015-09-22 10:00:00,103.14,103.42,103.03,103.14,13541.0,85.1003,85.3313,85.0095,85.1003,13541.0
2015-09-22 10:05:00,103.14,103.14,102.97,103.05,7700.0,85.1003,85.1003,84.96,85.026,7700.0
2015-09-22 10:10:00,103.05,103.25,103.02,103.25,9150.0,85.026,85.191,85.0013,85.191,9150.0
2015-09-22 10:15:00,103.23,103.3,103.12,103.12,25916.0,85.1745,85.2323,85.0838,85.0838,25916.0
2015-09-22 10:20:00,103.13,103.13,102.81,102.82,2760.0,85.092,85.092,84.828,84.8362,2760.0
2015-09-22 10:25:00,102.71,102.77,102.57,102.59,5632.0,84.7455,84.795,84.63,84.6465,5632.0
2015-09-22 10:30:00,102.55,102.62,102.45,102.48,14662.0,84.6135,84.6712,84.531,84.5557,14662.0
2015-09-22 10:35:00,102.48,102.59,102.45,102.57,16936.0,84.5557,84.6465,84.531,84.63,16936.0
2015-09-22 10:40:00,102.55,102.63,102.51,102.55,15835.0,84.6135,84.6795,84.5805,84.6135,15835.0
2015-09-22 10:45:00,102.55,102.66,102.54,102.66,16492.0,84.6135,84.7042,84.6052,84.7042,16492.0
2015-09-22 10:50:00,102.67,102.87,102.65,102.87,13063.0,84.7125,84.8775,84.696,84.8775,13063.0
2015-09-22 10:55:00,102.85,102.94,102.78,102.88,14971.0,84.861,84.9353,84.8032,84.8857,14971.0
2015-09-22 11:00:00,102.85,102.92,102.82,102.88,17320.0,84.861,84.9188,84.8362,84.8857,17320.0
2015-09-22 11:05:00,102.84,102.98,102.82,102.88,18878.0,84.8527,84.9683,84.8362,84.8857,18878.0
2015-09-22 11:10:00,102.85,102.93,102.83,102.91,19159.0,84.861,84.927,84.8445,84.9105,19159.0
2015-09-22 11:15:00,102.92,103.05,102.88,103.01,24223.0,84.9188,85.026,84.8857,84.993,24223.0
2015-09-22 11:20:00,103.02,103.04,102.93,103.01,14958.0,85.0013,85.0178,84.927,84.993,14958.0
2015-09-22 11:25:00,103.0,103.01,102.71,102.72,52968.0,84.9848,84.993,84.7455,84.7537,52968.0
2015-09-22 11:30:00,102.68,102.85,102.68,102.85,6500.0,84.7207,84.861,84.7207,84.861,6500.0
2015-09-22 11:35:00,102.8,102.94,102.8,102.87,9743.0,84.8197,84.9353,84.8197,84.8775,9743.0
2015-09-22 11:40:00,102.89,102.91,102.81,102.81,19264.0,84.894,84.9105,84.828,84.828,19264.0
2015-09-22 11:45:00,102.86,103.09,102.82,103.06,25812.0,84.8692,85.059,84.8362,85.0343,25812.0
2015-09-22 11:50:00,103.06,103.07,102.97,102.97,5123.0,85.0343,85.0425,84.96,84.96,5123.0
2015-09-22 11:55:00,102.97,103.06,102.86,103.04,60508.0,84.96,85.0343,84.8692,85.0178,60508.0
2015-09-22 12:00:00,103.0,103.14,103.0,103.07,40237.0,84.9848,85.1003,84.9848,85.0425,40237.0
2015-09-22 12:05:00,103.08,103.32,103.07,103.32,11734.0,85.0508,85.2488,85.0425,85.2488,11734.0
2015-09-22 12:10:00,103.35,103.35,103.24,103.28,3372.0,85.2735,85.2735,85.1828,85.2158,3372.0
2015-09-22 12:15:00,103.3,103.36,103.26,103.3,10898.0,85.2323,85.2818,85.1993,85.2323,10898.0
2015-09-22 12:20:00,103.33,103.4,103.25,103.33,5912.0,85.257,85.3148,85.191,85.257,5912.0
2015-09-22 12:25:00,103.3,103.34,103.22,103.31,40919.0,85.2323,85.2653,85.1663,85.2405,40919.0
2015-09-22 12:30:00,103.31,103.35,103.23,103.23,10328.0,85.2405,85.2735,85.1745,85.1745,10328.0
2015-09-22 12:35:00,103.2,103.29,103.18,103.29,5498.0,85.1498,85.224,85.1333,85.224,5498.0
2015-09-22 12:40:00,103.28,103.42,103.26,103.42,10350.0,85.2158,85.3313,85.1993,85.3313,10350.0
2015-09-22 12:45:00,103.46,103.47,103.31,103.31,9831.0,85.3643,85.3726,85.2405,85.2405,9831.0
2015-09-22 12:50:00,103.27,103.27,103.03,103.05,6683.0,85.2075,85.2075,85.0095,85.026,6683.0
2015-09-22 12:55:00,103.06,103.14,103.04,103.09,5872.0,85.0343,85.1003,85.0178,85.059,5872.0
2015-09-22 13:00:00,103.08,103.42,103.08,103.39,11831.0,85.0508,85.3313,85.0508,85.3065,11831.0
2015-09-22 13:05:00,103.42,103.46,103.29,103.29,11840.0,85.3313,85.3643,85.224,85.224,11840.0
2015-09-22 13:10:00,103.33,103.43,103.33,103.43,12870.0,85.257,85.3395,85.257,85.3395,12870.0
2015-09-22 13:15:00,103.4,103.4,103.26,103.34,18378.0,85.3148,85.3148,85.1993,85.2653,18378.0
2015-09-22 13:20:00,103.36,103.36,103.21,103.26,11616.0,85.2818,85.2818,85.158,85.1993,11616.0
2015-09-22 13:25:00,103.27,103.28,103.15,103.25,11267.0,85.2075,85.2158,85.1085,85.191,11267.0
2015-09-22 13:30:00,103.28,103.29,103.23,103.26,7512.0,85.2158,85.224,85.1745,85.1993,7512.0
2015-09-22 13:35:00,103.23,103.33,103.22,103.33,10003.0,85.1745,85.257,85.1663,85.257,10003.0
2015-09-22 13:40:00,103.36,103.52,103.35,103.5,8668.0,85.2818,85.4138,85.2735,85.3973,8668.0
2015-09-22 13:45:00,103.54,103.54,103.4,103.44,9578.0,85.4303,85.4303,85.3148,85.3478,9578.0
2015-09-22 13:50:00,103.4,103.42,103.32,103.35,8237.0,85.3148,85.3313,85.2488,85.2735,8237.0
2015-09-22 13:55:00,103.36,103.41,103.32,103.36,19502.0,85.2818,85.323,85.2488,85.2818,19502.0
2015-09-22 14:00:00,103.35,103.4,103.21,103.34,10465.0,85.2735,85.3148,85.158,85.2653,10465.0
2015-09-22 14:05:00,103.32,103.4,103.24,103.24,14371.0,85.2488,85.3148,85.1828,85.1828,14371.0
2015-09-22 14:10:00,103.24,103.27,103.09,103.19,9838.0,85.1828,85.2075,85.059,85.1415,9838.0
2015-09-22 14:15:00,103.2,103.27,103.18,103.24,11239.0,85.1498,85.2075,85.1333,85.1828,11239.0
2015-09-22 14:20:00,103.26,103.26,103.14,103.14,9694.0,85.1993,85.1993,85.1003,85.1003,9694.0
2015-09-22 14:25:00,103.16,103.23,103.12,103.23,12159.0,85.1168,85.1745,85.0838,85.1745,12159.0
2015-09-22 14:30:00,103.25,103.33,103.21,103.29,22519.0,85.191,85.257,85.158,85.224,22519.0
2015-09-22 14:35:00,103.29,103.31,103.2,103.27,15810.0,85.224,85.2405,85.1498,85.2075,15810.0
2015-09-22 14:40:00,103.27,103.27,103.17,103.18,9700.0,85.2075,85.2075,85.125,85.1333,9700.0
2015-09-22 14:45:00,103.23,103.29,103.13,103.17,14381.0,85.1745,85.224,85.092,85.125,14381.0
2015-09-22 14:50:00,103.13,103.19,103.12,103.18,7348.0,85.092,85.1415,85.0838,85.1333,7348.0
2015-09-22 14:55:00,103.19,103.33,103.17,103.3,18425.0,85.1415,85.257,85.125,85.2323,18425.0
2015-09-22 15:00:00,103.3,103.32,103.25,103.26,11907.0,85.2323,85.2488,85.191,85.1993,11907.0
2015-09-22 15:05:00,103.26,103.31,103.16,103.2,18906.0,85.1993,85.2405,85.1168,85.1498,18906.0
2015-09-22 15:10:00,103.2,103.21,103.1,103.17,14442.0,85.1498,85.158,85.0673,85.125,14442.0
2015-09-22 15:15:00,103.15,103.3,103.13,103.14,19747.0,85.1085,85.2323,85.092,85.1003,19747.0
2015-09-22 15:20:00,103.16,103.29,103.11,103.12,57854.0,85.1168,85.224,85.0755,85.0838,57854.0
2015-09-22 15:25:00,103.13,103.37,103.09,103.31,18066.0,85.092,85.29,85.059,85.2405,18066.0
2015-09-22 15:30:00,103.32,103.4,103.3,103.33,53507.0,85.2488,85.3148,85.2323,85.257,53507.0
2015-09-22 15:35:00,103.33,103.45,103.32,103.44,24045.0,85.257,85.3561,85.2488,85.3478,24045.0
2015-09-22 15:40:00,103.43,103.5,103.21,103.22,41792.0,85.3395,85.3973,85.158,85.1663,41792.0
2015-09-22 15:45:00,103.22,103.27,103.16,103.2,49417.0,85.1663,85.2075,85.1168,85.1498,49417.0
2015-09-22 15:50:00,103.2,103.22,103.08,103.15,29966.0,85.1498,85.1663,85.0508,85.1085,29966.0
2015-09-22 15:55:00,103.14,103.42,103.1,103.1,167551.0,85.1003,85.3313,85.0673,85.0673,167551.0
2015-09-23 09:30:00,103.6,103.64,103.1,103.54,15736.0,85.4798,85.5128,85.0673,85.4303,15736.0
2015-09-23 09:35:00,103.52,103.52,102.88,103.02,3708.0,85.4138,85.4138,84.8857,85.0013,3708.0
2015-09-23 09:40:00,103.04,103.15,102.98,102.98,2130.0,85.0178,85.1085,84.9683,84.9683,2130.0
2015-09-23 09:45:00,102.99,103.11,102.88,102.9,3900.0,84.9765,85.0755,84.8857,84.9022,3900.0
2015-09-23 09:50:00,102.9,102.91,102.81,102.89,10061.0,84.9022,84.9105,84.828,84.894,10061.0
2015-09-23 09:55:00,102.83,102.83,102.55,102.56,8310.0,84.8445,84.8445,84.6135,84.6217,8310.0
2015-09-23 10:00:00,102.54,102.76,102.53,102.66,7195.0,84.6052,84.7867,84.597,84.7042,7195.0
2015-09-23 10:05:00,102.75,102.8,102.59,102.61,9163.0,84.7785,84.8197,84.6465,84.663,9163.0
2015-09-23 10:10:00,102.57,102.75,102.57,102.69,3000.0,84.63,84.7785,84.63,84.729,3000.0
2015-09-23 10:15:00,102.65,102.92,102.57,102.92,10265.0,84.696,84.9188,84.63,84.9188,10265.0
2015-09-23 10:20:00,102.86,102.88,102.57,102.64,8200.0,84.8692,84.8857,84.63,84.6877,8200.0
2015-09-23 10:25:00,102.66,102.69,102.55,102.68,1900.0,84.7042,84.729,84.6135,84.7207,1900.0
2015-09-23 10:30:00,102.7,102.71,102.52,102.65,2450.0,84.7372,84.7455,84.5887,84.696,2450.0
2015-09-23 10:35:00,102.76,102.76,102.58,102.58,1370.0,84.7867,84.7867,84.6382,84.6382,1370.0
2015-09-23 10:40:00,102.53,102.65,102.53,102.62,1177.0,84.597,84.696,84.597,84.6712,1177.0
2015-09-23 10:45:00,102.59,102.6,102.51,102.51,3900.0,84.6465,84.6547,84.5805,84.5805,3900.0
2015-09-23 10:50:00,102.5,102.53,102.33,102.34,25527.0,84.5722,84.597,84.4319,84.4402,25527.0
2015-09-23 10:55:00,102.35,102.35,102.1,102.11,7436.0,84.4484,84.4484,84.2422,84.2504,7436.0
2015-09-23 11:00:00,102.12,102.18,102.07,102.1,8174.0,84.2587,84.3082,84.2174,84.2422,8174.0
2015-09-23 11:05:00,102.08,102.1,101.96,102.04,22510.0,84.2257,84.2422,84.1267,84.1927,22510.0
2015-09-23 11:10:00,102.04,102.04,101.78,101.78,4500.0,84.1927,84.1927,83.9781,83.9781,4500.0
2015-09-23 11:15:00,101.75,101.8,101.62,101.68,7143.0,83.9534,83.9946,83.8461,83.8956,7143.0
2015-09-23 11:20:00,101.63,101.66,101.49,101.54,9464.0,83.8544,83.8791,83.7389,83.7801,9464.0
2015-09-23 11:25:00,101.56,101.56,101.38,101.43,8430.0,83.7966,83.7966,83.6481,83.6894,8430.0
2015-09-23 11:30:00,101.4,101.41,101.31,101.35,6042.0,83.6646,83.6729,83.5903,83.6234,6042.0
2015-09-23 11:35:00,101.31,101.37,101.26,101.29,10494.0,83.5903,83.6399,83.5491,83.5738,10494.0
2015-09-23 11:40:00,101.3,101.31,101.07,101.09,9785.0,83.5821,83.5903,83.3923,83.4088,9785.0
2015-09-23 11:45:00,101.08,101.25,101.06,101.25,8637.0,83.4006,83.5408,83.3841,83.5408,8637.0
2015-09-23 11:50:00,101.24,101.25,101.08,101.08,4889.0,83.5326,83.5408,83.4006,83.4006,4889.0
2015-09-23 11:55:00,101.06,101.13,101.05,101.05,13812.0,83.3841,83.4418,83.3758,83.3758,13812.0
2015-09-23 12:00:00,101.07,101.07,100.93,100.93,6968.0,83.3923,83.3923,83.2768,83.2768,6968.0
2015-09-23 12:05:00,100.94,100.99,100.92,100.92,7692.0,83.2851,83.3263,83.2686,83.2686,7692.0
2015-09-23 12:10:00,100.97,101.0,100.95,100.98,9550.0,83.3098,83.3346,83.2933,83.3181,9550.0
2015-09-23 12:15:00,100.94,101.05,100.86,101.0,30728.0,83.2851,83.3758,83.2191,83.3346,30728.0
2015-09-23 12:20:00,100.99,100.99,100.82,100.83,6101.0,83.3263,83.3263,83.1861,83.1943,6101.0
2015-09-23 12:25:00,100.8,101.06,100.8,100.9,12375.0,83.1696,83.3841,83.1696,83.2521,12375.0
2015-09-23 12:30:00,100.88,101.01,100.86,100.99,22546.0,83.2356,83.3428,83.2191,83.3263,22546.0
2015-09-23 12:35:00,100.99,101.03,100.81,100.81,3600.0,83.3263,83.3593,83.1778,83.1778,3600.0
2015-09-23 12:40:00,100.81,100.96,100.81,100.9,20069.0,83.1778,83.3016,83.1778,83.2521,20069.0
2015-09-23 12:45:00,100.86,101.0,100.85,100.85,40781.0,83.2191,83.3346,83.2108,83.2108,40781.0
2015-09-23 12:50:00,100.83,100.97,100.83,100.85,12321.0,83.1943,83.3098,83.1943,83.2108,12321.0
2015-09-23 12:55:00,100.85,101.0,100.84,100.9,25009.0,83.2108,83.3346,83.2026,83.2521,25009.0
2015-09-23 13:00:00,100.9,100.96,100.84,100.84,19700.0,83.2521,83.3016,83.2026,83.2026,19700.0
2015-09-23 13:05:00,100.82,100.97,100.8,100.92,6019.0,83.1861,83.3098,83.1696,83.2686,6019.0
2015-09-23 13:10:00,100.87,100.87,100.76,100.85,15500.0,83.2273,83.2273,83.1365,83.2108,15500.0
2015-09-23 13:15:00,100.86,100.94,100.76,100.93,19186.0,83.2191,83.2851,83.1365,83.2768,19186.0
2015-09-23 13:20:00,100.94,100.96,100.86,100.9,55420.0,83.2851,83.3016,83.2191,83.2521,55420.0
2015-09-23 13:25:00,100.9,100.97,100.82,100.94,18445.0,83.2521,83.3098,83.1861,83.2851,18445.0
2015-09-23 13:30:00,100.95,101.4,100.93,101.4,50199.0,83.2933,83.6646,83.2768,83.6646,50199.0
2015-09-23 13:35:00,101.42,101.45,101.27,101.43,28903.0,83.6811,83.7059,83.5573,83.6894,28903.0
2015-09-23 13:40:00,101.4,101.62,101.38,101.58,6818.0,83.6646,83.8461,83.6481,83.8131,6818.0
2015-09-23 13:45:00,101.57,101.68,101.57,101.65,20191.0,83.8049,83.8956,83.8049,83.8709,20191.0
2015-09-23 13:50:00,101.66,101.76,101.57,101.66,54335.0,83.8791,83.9616,83.8049,83.8791,54335.0
2015-09-23 13:55:00,101.67,101.76,101.58,101.59,26023.0,83.8874,83.9616,83.8131,83.8214,26023.0
2015-09-23 14:00:00,101.59,101.66,101.49,101.58,14736.0,83.8214,83.8791,83.7389,83.8131,14736.0
2015-09-23 14:05:00,101.6,101.74,101.6,101.68,4031.0,83.8296,83.9451,83.8296,83.8956,4031.0
2015-09-23 14:10:00,101.56,101.72,101.56,101.63,13407.0,83.7966,83.9286,83.7966,83.8544,13407.0
2015-09-23 14:15:00,101.62,101.7,101.55,101.57,13864.0,83.8461,83.9121,83.7884,83.8049,13864.0
2015-09-23 14:20:00,101.59,101.66,101.52,101.66,8477.0,83.8214,83.8791,83.7636,83.8791,8477.0
2015-09-23 14:25:00,101.66,101.68,101.59,101.61,18011.0,83.8791,83.8956,83.8214,83.8379,18011.0
2015-09-23 14:30:00,101.59,101.78,101.59,101.75,24330.0,83.8214,83.9781,83.8214,83.9534,24330.0
2015-09-23 14:35:00,101.74,101.77,101.65,101.69,15601.0,83.9451,83.9699,83.8709,83.9039,15601.0
2015-09-23 14:40:00,101.72,101.74,101.61,101.68,10896.0,83.9286,83.9451,83.8379,83.8956,10896.0
2015-09-23 14:45:00,101.65,101.69,101.51,101.63,19882.0,83.8709,83.9039,83.7554,83.8544,19882.0
2015-09-23 14:50:00,101.65,101.65,101.47,101.48,12685.0,83.8709,83.8709,83.7224,83.7306,12685.0
2015-09-23 14:55:00,101.52,101.66,101.5,101.57,13615.0,83.7636,83.8791,83.7471,83.8049,13615.0
2015-09-23 15:00:00,101.57,101.69,101.53,101.65,14676.0,83.8049,83.9039,83.7719,83.8709,14676.0
2015-09-23 15:05:00,101.63,101.66,101.54,101.61,11562.0,83.8544,83.8791,83.7801,83.8379,11562.0
2015-09-23 15:10:00,101.62,101.63,101.51,101.51,9201.0,83.8461,83.8544,83.7554,83.7554,9201.0
2015-09-23 15:15:00,101.5,101.58,101.46,101.57,14314.0,83.7471,83.8131,83.7141,83.8049,14314.0
2015-09-23 15:20:00,101.59,101.62,101.5,101.51,8847.0,83.8214,83.8461,83.7471,83.7554,8847.0
2015-09-23 15:25:00,101.5,101.58,101.48,101.57,12193.0,83.7471,83.8131,83.7306,83.8049,12193.0
2015-09-23 15:30:00,101.57,101.6,101.51,101.58,15149.0,83.8049,83.8296,83.7554,83.8131,15149.0
2015-09-23 15:35:00,101.57,101.57,101.38,101.48,27769.0,83.8049,83.8049,83.6481,83.7306,27769.0
2015-09-23 15:40:00,101.48,101.55,101.48,101.5,16867.0,83.7306,83.7884,83.7306,83.7471,16867.0
2015-09-23 15:45:00,101.49,101.52,101.43,101.47,20168.0,83.7389,83.7636,83.6894,83.7224,20168.0
2015-09-23 15:50:00,101.47,101.55,101.42,101.47,26500.0,83.7224,83.7884,83.6811,83.7224,26500.0
2015-09-23 15:55:00,101.46,101.5,101.37,101.4,51254.0,83.7141,83.7471,83.6399,83.6646,51254.0
2015-09-24 09:30:00,100.09,101.08,99.0,99.33,49519.0,82.5837,83.4006,81.6844,81.9567,49519.0
2015-09-24 09:35:00,99.33,99.48,99.22,99.27,34706.0,81.9567,82.0804,81.8659,81.9072,34706.0
2015-09-24 09:40:00,99.3,99.82,99.23,99.7,53557.0,81.9319,82.361,81.8742,82.2619,53557.0
2015-09-24 09:45:00,99.73,99.9,99.69,99.86,50090.0,82.2867,82.427,82.2537,82.394,50090.0
2015-09-24 09:50:00,99.86,100.02,99.76,99.87,36338.0,82.394,82.526,82.3115,82.4022,36338.0
2015-09-24 09:55:00,99.9,100.04,99.8,99.92,26727.0,82.427,82.5425,82.3445,82.4435,26727.0
2015-09-24 10:00:00,99.95,100.13,99.9,99.95,17791.0,82.4682,82.6167,82.427,82.4682,17791.0
2015-09-24 10:05:00,99.95,100.29,99.88,100.22,20637.0,82.4682,82.7488,82.4105,82.691,20637.0
2015-09-24 10:10:00,100.24,100.38,100.22,100.27,24663.0,82.7075,82.823,82.691,82.7322,24663.0
2015-09-24 10:15:00,100.28,100.28,100.03,100.12,13189.0,82.7405,82.7405,82.5342,82.6085,13189.0
2015-09-24 10:20:00,100.15,100.19,99.97,100.1,14987.0,82.6332,82.6662,82.4847,82.592,14987.0
2015-09-24 10:25:00,100.15,100.15,99.98,100.03,16325.0,82.6332,82.6332,82.493,82.5342,16325.0
2015-09-24 10:30:00,100.02,100.34,99.98,100.22,29340.0,82.526,82.79,82.493,82.691,29340.0
2015-09-24 10:35:00,100.16,100.16,99.98,100.07,24099.0,82.6415,82.6415,82.493,82.5672,24099.0
2015-09-24 10:40:00,100.07,100.21,99.98,100.1,15522.0,82.5672,82.6827,82.493,82.592,15522.0
2015-09-24 10:45:00,100.12,100.3,99.97,100.27,9534.0,82.6085,82.757,82.4847,82.7322,9534.0
2015-09-24 10:50:00,100.32,100.32,100.2,100.22,3700.0,82.7735,82.7735,82.6745,82.691,3700.0
2015-09-24 10:55:00,100.24,100.3,100.22,100.3,4007.0,82.7075,82.757,82.691,82.757,4007.0
2015-09-24 11:00:00,100.31,100.35,100.12,100.16,14170.0,82.7653,82.7983,82.6085,82.6415,14170.0
2015-09-24 11:05:00,100.15,100.34,100.07,100.34,7066.0,82.6332,82.79,82.5672,82.79,7066.0
2015-09-24 11:10:00,100.34,100.34,100.1,100.19,5420.0,82.79,82.79,82.592,82.6662,5420.0
2015-09-24 11:15:00,100.17,100.39,100.17,100.33,5534.0,82.6497,82.8313,82.6497,82.7818,5534.0
2015-09-24 11:20:00,100.4,100.48,100.35,100.39,4933.0,82.8395,82.9055,82.7983,82.8313,4933.0
2015-09-24 11:25:00,100.4,100.42,100.27,100.29,13029.0,82.8395,82.856,82.7322,82.7488,13029.0
2015-09-24 11:30:00,100.24,100.65,100.23,100.47,9343.0,82.7075,83.0458,82.6992,82.8973,9343.0
2015-09-24 11:35:00,100.49,100.52,100.33,100.44,6100.0,82.9138,82.9385,82.7818,82.8725,6100.0
2015-09-24 11:40:00,100.46,100.5,100.37,100.45,8980.0,82.889,82.922,82.8148,82.8808,8980.0
2015-09-24 11:45:00,100.45,100.47,100.22,100.22,3630.0,82.8808,82.8973,82.691,82.691,3630.0
2015-09-24 11:50:00,100.27,100.31,100.09,100.19,6208.0,82.7322,82.7653,82.5837,82.6662,6208.0
2015-09-24 11:55:00,100.24,100.42,100.24,100.4,3536.0,82.7075,82.856,82.7075,82.8395,3536.0
2015-09-24 12:00:00,100.45,100.57,100.42,100.56,4603.0,82.8808,82.9798,82.856,82.9715,4603.0
2015-09-24 12:05:00,100.62,100.69,100.53,100.58,2423.0,83.021,83.0788,82.9468,82.988,2423.0
2015-09-24 12:10:00,100.56,100.72,100.53,100.56,4156.0,82.9715,83.1035,82.9468,82.9715,4156.0
2015-09-24 12:15:00,100.57,100.66,100.54,100.64,4684.0,82.9798,83.054,82.955,83.0375,4684.0
2015-09-24 12:20:00,100.64,100.8,100.61,100.69,6328.0,83.0375,83.1696,83.0128,83.0788,6328.0
2015-09-24 12:25:00,100.66,100.69,100.59,100.69,5462.0,83.054,83.0788,82.9963,83.0788,5462.0
2015-09-24 12:30:00,100.77,100.9,100.74,100.89,2431.0,83.1448,83.2521,83.12,83.2438,2431.0
2015-09-24 12:35:00,100.84,100.89,100.61,100.62,3950.0,83.2026,83.2438,83.0128,83.021,3950.0
2015-09-24 12:40:00,100.64,100.76,100.58,100.58,9200.0,83.0375,83.1365,82.988,82.988,9200.0
2015-09-24 12:45:00,100.55,100.55,100.45,100.52,7014.0,82.9633,82.9633,82.8808,82.9385,7014.0
2015-09-24 12:50:00,100.53,100.54,100.29,100.31,16484.0,82.9468,82.955,82.7488,82.7653,16484.0
2015-09-24 12:55:00,100.3,100.34,100.16,100.16,10127.0,82.757,82.79,82.6415,82.6415,10127.0
2015-09-24 13:00:00,100.16,100.3,100.09,100.2,11758.0,82.6415,82.757,82.5837,82.6745,11758.0
2015-09-24 13:05:00,100.19,100.3,100.19,100.3,2500.0,82.6662,82.757,82.6662,82.757,2500.0
2015-09-24 13:10:00,100.31,100.48,100.29,100.44,6146.0,82.7653,82.9055,82.7488,82.8725,6146.0
2015-09-24 13:15:00,100.43,100.46,100.2,100.32,16782.0,82.8643,82.889,82.6745,82.7735,16782.0
2015-09-24 13:20:00,100.29,100.33,100.26,100.32,7200.0,82.7488,82.7818,82.724,82.7735,7200.0
2015-09-24 13:25:00,100.31,100.31,100.16,100.26,7032.0,82.7653,82.7653,82.6415,82.724,7032.0
2015-09-24 13:30:00,100.23,100.31,100.15,100.27,7550.0,82.6992,82.7653,82.6332,82.7322,7550.0
2015-09-24 13:35:00,100.24,100.26,100.21,100.25,1562.0,82.7075,82.724,82.6827,82.7157,1562.0
2015-09-24 13:40:00,100.24,100.35,100.21,100.3,3631.0,82.7075,82.7983,82.6827,82.757,3631.0
2015-09-24 13:45:00,100.31,100.43,100.25,100.43,4832.0,82.7653,82.8643,82.7157,82.8643,4832.0
2015-09-24 13:50:00,100.43,100.48,100.39,100.41,14280.0,82.8643,82.9055,82.8313,82.8478,14280.0
2015-09-24 13:55:00,100.46,100.48,100.33,100.35,2431.0,82.889,82.9055,82.7818,82.7983,2431.0
2015-09-24 14:00:00,100.35,100.41,100.31,100.41,5413.0,82.7983,82.8478,82.7653,82.8478,5413.0
2015-09-24 14:05:00,100.43,100.51,100.41,100.48,5061.0,82.8643,82.9303,82.8478,82.9055,5061.0
2015-09-24 14:10:00,100.51,100.59,100.48,100.59,6579.0,82.9303,82.9963,82.9055,82.9963,6579.0
2015-09-24 14:15:00,100.6,100.74,100.58,100.64,6139.0,83.0045,83.12,82.988,83.0375,6139.0
2015-09-24 14:20:00,100.69,100.98,100.55,100.94,29366.0,83.0788,83.3181,82.9633,83.2851,29366.0
2015-09-24 14:25:00,100.88,101.04,100.88,100.95,3731.0,83.2356,83.3676,83.2356,83.2933,3731.0
2015-09-24 14:30:00,100.96,101.06,100.92,100.95,5800.0,83.3016,83.3841,83.2686,83.2933,5800.0
2015-09-24 14:35:00,100.96,101.1,100.94,101.08,6256.0,83.3016,83.4171,83.2851,83.4006,6256.0
2015-09-24 14:40:00,101.12,101.16,100.94,101.09,6572.0,83.4336,83.4666,83.2851,83.4088,6572.0
2015-09-24 14:45:00,101.13,101.43,101.08,101.4,6255.0,83.4418,83.6894,83.4006,83.6646,6255.0
2015-09-24 14:50:00,101.54,101.61,101.34,101.35,2899.0,83.7801,83.8379,83.6151,83.6234,2899.0
2015-09-24 14:55:00,101.39,101.64,101.39,101.42,5600.0,83.6564,83.8626,83.6564,83.6811,5600.0
2015-09-24 15:00:00,101.45,101.58,101.37,101.4,8042.0,83.7059,83.8131,83.6399,83.6646,8042.0
2015-09-24 15:05:00,101.4,101.48,101.15,101.18,10177.0,83.6646,83.7306,83.4583,83.4831,10177.0
2015-09-24 15:10:00,101.15,101.31,101.09,101.14,15176.0,83.4583,83.5903,83.4088,83.4501,15176.0
2015-09-24 15:15:00,101.15,101.22,101.07,101.16,21138.0,83.4583,83.5161,83.3923,83.4666,21138.0
2015-09-24 15:20:00,101.2,101.35,101.19,101.19,13378.0,83.4996,83.6234,83.4913,83.4913,13378.0
2015-09-24 15:25:00,101.17,101.37,101.09,101.27,8882.0,83.4748,83.6399,83.4088,83.5573,8882.0
2015-09-24 15:30:00,101.26,101.31,101.13,101.18,13280.0,83.5491,83.5903,83.4418,83.4831,13280.0
2015-09-24 15:35:00,101.14,101.14,100.97,100.99,9217.0,83.4501,83.4501,83.3098,83.3263,9217.0
2015-09-24 15:40:00,101.01,101.17,101.0,101.03,20164.0,83.3428,83.4748,83.3346,83.3593,20164.0
2015-09-24 15:45:00,101.03,101.07,100.99,101.03,16852.0,83.3593,83.3923,83.3263,83.3593,16852.0
2015-09-24 15:50:00,101.0,101.03,100.82,100.9,19502.0,83.3346,83.3593,83.1861,83.2521,19502.0
2015-09-24 15:55:00,100.9,101.13,100.85,101.02,40051.0,83.2521,83.4418,83.2108,83.3511,40051.0
2015-09-25 09:30:00,101.55,101.99,100.91,100.95,21177.0,83.7884,84.1514,83.2603,83.2933,21177.0
2015-09-25 09:35:00,101.11,101.15,100.75,100.97,17019.0,83.4253,83.4583,83.1283,83.3098,17019.0
2015-09-25 09:40:00,100.98,101.15,100.87,101.15,12300.0,83.3181,83.4583,83.2273,83.4583,12300.0
2015-09-25 09:45:00,101.06,101.16,100.83,101.07,9432.0,83.3841,83.4666,83.1943,83.3923,9432.0
2015-09-25 09:50:00,101.14,101.16,100.95,100.99,8975.0,83.4501,83.4666,83.2933,83.3263,8975.0
2015-09-25 09:55:00,100.87,100.97,100.83,100.97,5400.0,83.2273,83.3098,83.1943,83.3098,5400.0
2015-09-25 10:00:00,100.88,101.0,100.63,100.69,7200.0,83.2356,83.3346,83.0293,83.0788,7200.0
2015-09-25 10:05:00,100.7,100.76,100.67,100.72,2814.0,83.087,83.1365,83.0623,83.1035,2814.0
2015-09-25 10:10:00,100.74,100.74,100.46,100.63,13379.0,83.12,83.12,82.889,83.0293,13379.0
2015-09-25 10:15:00,100.64,100.65,100.32,100.4,12762.0,83.0375,83.0458,82.7735,82.8395,12762.0
2015-09-25 10:20:00,100.42,100.52,100.22,100.22,6400.0,82.856,82.9385,82.691,82.691,6400.0
2015-09-25 10:25:00,100.22,100.37,100.14,100.27,6700.0,82.691,82.8148,82.625,82.7322,6700.0
2015-09-25 10:30:00,100.22,100.34,100.1,100.19,8300.0,82.691,82.79,82.592,82.6662,8300.0
2015-09-25 10:35:00,100.17,100.33,100.14,100.29,7016.0,82.6497,82.7818,82.625,82.7488,7016.0
2015-09-25 10:40:00,100.37,100.37,100.18,100.26,6199.0,82.8148,82.8148,82.658,82.724,6199.0
2015-09-25 10:45:00,100.29,100.29,100.18,100.27,8076.0,82.7488,82.7488,82.658,82.7322,8076.0
2015-09-25 10:50:00,100.36,100.39,100.25,100.27,5907.0,82.8065,82.8313,82.7157,82.7322,5907.0
2015-09-25 10:55:00,100.28,100.3,100.16,100.2,15091.0,82.7405,82.757,82.6415,82.6745,15091.0
2015-09-25 11:00:00,100.2,100.2,99.87,99.87,46498.0,82.6745,82.6745,82.4022,82.4022,46498.0
2015-09-25 11:05:00,99.91,99.95,99.81,99.82,13341.0,82.4352,82.4682,82.3527,82.361,13341.0
2015-09-25 11:10:00,99.81,99.87,99.73,99.79,8681.0,82.3527,82.4022,82.2867,82.3362,8681.0
2015-09-25 11:15:00,99.86,99.86,99.61,99.81,44373.0,82.394,82.394,82.1877,82.3527,44373.0
2015-09-25 11:20:00,99.79,99.92,99.71,99.88,18052.0,82.3362,82.4435,82.2702,82.4105,18052.0
2015-09-25 11:25:00,99.86,100.06,99.84,99.99,11950.0,82.394,82.559,82.3775,82.5012,11950.0
2015-09-25 11:30:00,100.04,100.26,100.04,100.23,5999.0,82.5425,82.724,82.5425,82.6992,5999.0
2015-09-25 11:35:00,100.24,100.31,100.05,100.08,5742.0,82.7075,82.7653,82.5507,82.5755,5742.0
2015-09-25 11:40:00,100.1,100.2,100.08,100.1,5201.0,82.592,82.6745,82.5755,82.592,5201.0
2015-09-25 11:45:00,100.15,100.15,99.94,100.0,13357.0,82.6332,82.6332,82.46,82.5095,13357.0
2015-09-25 11:50:00,100.04,100.2,100.03,100.12,4040.0,82.5425,82.6745,82.5342,82.6085,4040.0
2015-09-25 11:55:00,100.08,100.15,100.02,100.12,9097.0,82.5755,82.6332,82.526,82.6085,9097.0
2015-09-25 12:00:00,100.12,100.22,100.07,100.14,3900.0,82.6085,82.691,82.5672,82.625,3900.0
2015-09-25 12:05:00,100.17,100.21,100.12,100.14,2400.0,82.6497,82.6827,82.6085,82.625,2400.0
2015-09-25 12:10:00,100.16,100.37,100.16,100.37,3100.0,82.6415,82.8148,82.6415,82.8148,3100.0
2015-09-25 12:15:00,100.4,100.4,100.12,100.2,12429.0,82.8395,82.8395,82.6085,82.6745,12429.0
2015-09-25 12:20:00,100.19,100.23,100.15,100.19,2977.0,82.6662,82.6992,82.6332,82.6662,2977.0
2015-09-25 12:25:00,100.28,100.39,100.24,100.33,13436.0,82.7405,82.8313,82.7075,82.7818,13436.0
2015-09-25 12:30:00,100.36,100.48,100.34,100.47,18855.0,82.8065,82.9055,82.79,82.8973,18855.0
2015-09-25 12:35:00,100.49,100.49,100.43,100.47,4209.0,82.9138,82.9138,82.8643,82.8973,4209.0
2015-09-25 12:40:00,100.46,100.68,100.45,100.68,4840.0,82.889,83.0705,82.8808,83.0705,4840.0
2015-09-25 12:45:00,100.67,100.7,100.6,100.61,36382.0,83.0623,83.087,83.0045,83.0128,36382.0
2015-09-25 12:50:00,100.61,100.75,100.61,100.75,3035.0,83.0128,83.1283,83.0128,83.1283,3035.0
2015-09-25 12:55:00,100.75,100.77,100.7,100.7,1400.0,83.1283,83.1448,83.087,83.087,1400.0
2015-09-25 13:00:00,100.75,100.86,100.75,100.85,4860.0,83.1283,83.2191,83.1283,83.2108,4860.0
2015-09-25 13:05:00,100.84,100.96,100.78,100.93,3400.0,83.2026,83.3016,83.153,83.2768,3400.0
2015-09-25 13:10:00,100.95,100.96,100.87,100.91,5137.0,83.2933,83.3016,83.2273,83.2603,5137.0
2015-09-25 13:15:00,100.93,100.94,100.81,100.81,2735.0,83.2768,83.2851,83.1778,83.1778,2735.0
2015-09-25 13:20:00,100.83,100.83,100.76,100.76,2930.0,83.1943,83.1943,83.1365,83.1365,2930.0
2015-09-25 13:25:00,100.77,100.83,100.77,100.82,4517.0,83.1448,83.1943,83.1448,83.1861,4517.0
2015-09-25 13:30:00,100.85,100.94,100.82,100.9,5400.0,83.2108,83.2851,83.1861,83.2521,5400.0
2015-09-25 13:35:00,100.9,100.92,100.76,100.85,3620.0,83.2521,83.2686,83.1365,83.2108,3620.0
2015-09-25 13:40:00,100.88,100.92,100.84,100.92,6201.0,83.2356,83.2686,83.2026,83.2686,6201.0
2015-09-25 13:45:00,100.93,100.96,100.79,100.88,5498.0,83.2768,83.3016,83.1613,83.2356,5498.0
2015-09-25 13:50:00,100.9,100.95,100.85,100.89,5324.0,83.2521,83.2933,83.2108,83.2438,5324.0
2015-09-25 13:55:00,100.85,100.92,100.75,100.85,5700.0,83.2108,83.2686,83.1283,83.2108,5700.0
2015-09-25 14:00:00,100.87,101.0,100.85,100.94,2700.0,83.2273,83.3346,83.2108,83.2851,2700.0
2015-09-25 14:05:00,100.92,100.98,100.79,100.83,5266.0,83.2686,83.3181,83.1613,83.1943,5266.0
2015-09-25 14:10:00,100.83,100.92,100.72,100.73,4740.0,83.1943,83.2686,83.1035,83.1118,4740.0
2015-09-25 14:15:00,100.76,100.8,100.59,100.59,6359.0,83.1365,83.1696,82.9963,82.9963,6359.0
2015-09-25 14:20:00,100.57,100.66,100.49,100.58,5023.0,82.9798,83.054,82.9138,82.988,5023.0
2015-09-25 14:25:00,100.6,100.62,100.47,100.47,3350.0,83.0045,83.021,82.8973,82.8973,3350.0
2015-09-25 14:30:00,100.44,100.5,100.3,100.46,7155.0,82.8725,82.922,82.757,82.889,7155.0
2015-09-25 14:35:00,100.48,100.48,100.26,100.26,21588.0,82.9055,82.9055,82.724,82.724,21588.0
2015-09-25 14:40:00,100.29,100.33,100.1,100.14,11015.0,82.7488,82.7818,82.592,82.625,11015.0
2015-09-25 14:45:00,100.19,100.28,100.11,100.12,5688.0,82.6662,82.7405,82.6002,82.6085,5688.0
2015-09-25 14:50:00,100.13,100.24,100.02,100.22,8270.0,82.6167,82.7075,82.526,82.691,8270.0
2015-09-25 14:55:00,100.16,100.32,100.12,100.29,12068.0,82.6415,82.7735,82.6085,82.7488,12068.0
2015-09-25 15:00:00,100.3,100.3,100.12,100.14,8649.0,82.757,82.757,82.6085,82.625,8649.0
2015-09-25 15:05:00,100.17,100.28,100.06,100.09,10099.0,82.6497,82.7405,82.559,82.5837,10099.0
2015-09-25 15:10:00,100.12,100.15,100.01,100.05,8372.0,82.6085,82.6332,82.5177,82.5507,8372.0
2015-09-25 15:15:00,100.1,100.2,100.06,100.13,8100.0,82.592,82.6745,82.559,82.6167,8100.0
2015-09-25 15:20:00,100.11,100.3,100.11,100.23,12604.0,82.6002,82.757,82.6002,82.6992,12604.0
2015-09-25 15:25:00,100.28,100.42,100.26,100.3,12756.0,82.7405,82.856,82.724,82.757,12756.0
2015-09-25 15:30:00,100.3,100.46,100.25,100.35,9234.0,82.757,82.889,82.7157,82.7983,9234.0
2015-09-25 15:35:00,100.4,100.42,100.24,100.28,14374.0,82.8395,82.856,82.7075,82.7405,14374.0
2015-09-25 15:40:00,100.29,100.42,100.25,100.42,11965.0,82.7488,82.856,82.7157,82.856,11965.0
2015-09-25 15:45:00,100.47,100.5,100.36,100.39,18327.0,82.8973,82.922,82.8065,82.8313,18327.0
2015-09-25 15:50:00,100.36,100.39,100.2,100.29,29570.0,82.8065,82.8313,82.6745,82.7488,29570.0
2015-09-25 15:55:00,100.29,100.4,100.21,100.31,43340.0,82.7488,82.8395,82.6827,82.7653,43340.0
2015-09-28 09:30:00,99.33,102.0,99.19,99.63,23451.0,81.9567,84.1597,81.8411,82.2042,23451.0
2015-09-28 09:35:00,99.59,99.97,99.56,99.89,26455.0,82.1712,82.4847,82.1464,82.4187,26455.0
2015-09-28 09:40:00,99.94,99.95,99.71,99.78,15880.0,82.46,82.4682,82.2702,82.328,15880.0
2015-09-28 09:45:00,99.75,99.83,99.58,99.59,26902.0,82.3032,82.3692,82.1629,82.1712,26902.0
2015-09-28 09:50:00,99.62,99.74,99.56,99.65,11724.0,82.1959,82.2949,82.1464,82.2207,11724.0
2015-09-28 09:55:00,99.67,99.93,99.67,99.91,15474.0,82.2372,82.4517,82.2372,82.4352,15474.0
2015-09-28 10:00:00,99.89,99.98,99.77,99.9,25190.0,82.4187,82.493,82.3197,82.427,25190.0
2015-09-28 10:05:00,99.93,99.95,99.8,99.87,21153.0,82.4517,82.4682,82.3445,82.4022,21153.0
2015-09-28 10:10:00,99.9,99.9,99.77,99.78,10973.0,82.427,82.427,82.3197,82.328,10973.0
2015-09-28 10:15:00,99.81,99.99,99.8,99.81,16562.0,82.3527,82.5012,82.3445,82.3527,16562.0
2015-09-28 10:20:00,99.81,100.06,99.8,100.06,10480.0,82.3527,82.559,82.3445,82.559,10480.0
2015-09-28 10:25:00,100.05,100.17,99.96,100.01,6893.0,82.5507,82.6497,82.4765,82.5177,6893.0
2015-09-28 10:30:00,100.04,100.13,99.98,100.13,14177.0,82.5425,82.6167,82.493,82.6167,14177.0
2015-09-28 10:35:00,100.13,100.14,99.96,100.02,10004.0,82.6167,82.625,82.4765,82.526,10004.0
2015-09-28 10:40:00,100.0,100.08,99.83,100.01,12921.0,82.5095,82.5755,82.3692,82.5177,12921.0
2015-09-28 10:45:00,99.95,100.06,99.78,99.89,8433.0,82.4682,82.559,82.328,82.4187,8433.0
2015-09-28 10:50:00,99.94,100.05,99.82,100.05,8859.0,82.46,82.5507,82.361,82.5507,8859.0
2015-09-28 10:55:00,100.02,100.04,99.93,100.03,7156.0,82.526,82.5425,82.4517,82.5342,7156.0
2015-09-28 11:00:00,100.04,100.08,99.92,100.08,9006.0,82.5425,82.5755,82.4435,82.5755,9006.0
2015-09-28 11:05:00,99.98,100.12,99.98,100.03,4324.0,82.493,82.6085,82.493,82.5342,4324.0
2015-09-28 11:10:00,100.01,100.1,99.94,100.05,6805.0,82.5177,82.592,82.46,82.5507,6805.0
2015-09-28 11:15:00,100.06,100.12,99.94,99.94,6100.0,82.559,82.6085,82.46,82.46,6100.0
2015-09-28 11:20:00,99.94,100.11,99.94,100.04,7071.0,82.46,82.6002,82.46,82.5425,7071.0
2015-09-28 11:25:00,100.03,100.03,99.69,99.76,10560.0,82.5342,82.5342,82.2537,82.3115,10560.0
2015-09-28 11:30:00,99.78,99.88,99.72,99.74,8100.0,82.328,82.4105,82.2784,82.2949,8100.0
2015-09-28 11:35:00,99.73,99.95,99.73,99.9,26649.0,82.2867,82.4682,82.2867,82.427,26649.0
2015-09-28 11:40:00,99.89,100.05,99.89,99.97,10198.0,82.4187,82.5507,82.4187,82.4847,10198.0
2015-09-28 11:45:00,99.97,100.02,99.87,99.94,8456.0,82.4847,82.526,82.4022,82.46,8456.0
2015-09-28 11:50:00,99.92,100.08,99.88,100.06,11231.0,82.4435,82.5755,82.4105,82.559,11231.0
2015-09-28 11:55:00,100.02,100.14,99.99,100.09,12514.0,82.526,82.625,82.5012,82.5837,12514.0
2015-09-28 12:00:00,100.06,100.09,99.96,100.04,7665.0,82.559,82.5837,82.4765,82.5425,7665.0
2015-09-28 12:05:00,99.98,100.04,99.92,99.98,14000.0,82.493,82.5425,82.4435,82.493,14000.0
2015-09-28 12:10:00,99.96,100.14,99.93,100.0,14347.0,82.4765,82.625,82.4517,82.5095,14347.0
2015-09-28 12:15:00,100.03,100.07,99.97,100.0,12387.0,82.5342,82.5672,82.4847,82.5095,12387.0
2015-09-28 12:20:00,99.98,100.02,99.91,99.95,53696.0,82.493,82.526,82.4352,82.4682,53696.0
2015-09-28 12:25:00,99.97,100.04,99.93,99.93,13964.0,82.4847,82.5425,82.4517,82.4517,13964.0
2015-09-28 12:30:00,99.93,100.01,99.78,99.86,69135.0,82.4517,82.5177,82.328,82.394,69135.0
2015-09-28 12:35:00,99.86,99.99,99.84,99.97,18350.0,82.394,82.5012,82.3775,82.4847,18350.0
2015-09-28 12:40:00,99.93,100.04,99.83,99.87,6200.0,82.4517,82.5425,82.3692,82.4022,6200.0
2015-09-28 12:45:00,99.88,100.07,99.83,100.0,62392.0,82.4105,82.5672,82.3692,82.5095,62392.0
2015-09-28 12:50:00,99.97,100.08,99.93,100.06,42204.0,82.4847,82.5755,82.4517,82.559,42204.0
2015-09-28 12:55:00,100.01,100.3,99.95,100.15,7610.0,82.5177,82.757,82.4682,82.6332,7610.0
2015-09-28 13:00:00,100.19,100.4,100.15,100.16,9885.0,82.6662,82.8395,82.6332,82.6415,9885.0
2015-09-28 13:05:00,100.22,100.23,100.03,100.06,19826.0,82.691,82.6992,82.5342,82.559,19826.0
2015-09-28 13:10:00,100.04,100.24,100.0,100.2,8098.0,82.5425,82.7075,82.5095,82.6745,8098.0
2015-09-28 13:15:00,100.17,100.23,100.03,100.15,4015.0,82.6497,82.6992,82.5342,82.6332,4015.0
2015-09-28 13:20:00,100.16,100.19,99.98,100.04,21067.0,82.6415,82.6662,82.493,82.5425,21067.0
2015-09-28 13:25:00,99.98,100.06,99.96,100.05,13250.0,82.493,82.559,82.4765,82.5507,13250.0
2015-09-28 13:30:00,100.02,100.16,99.98,100.0,14004.0,82.526,82.6415,82.493,82.5095,14004.0
2015-09-28 13:35:00,100.0,100.31,99.99,100.15,9497.0,82.5095,82.7653,82.5012,82.6332,9497.0
2015-09-28 13:40:00,100.1,100.18,100.02,100.05,5090.0,82.592,82.658,82.526,82.5507,5090.0
2015-09-28 13:45:00,100.07,100.11,100.0,100.05,6293.0,82.5672,82.6002,82.5095,82.5507,6293.0
2015-09-28 13:50:00,100.11,100.13,100.0,100.03,5950.0,82.6002,82.6167,82.5095,82.5342,5950.0
2015-09-28 13:55:00,99.99,100.07,99.94,100.0,32799.0,82.5012,82.5672,82.46,82.5095,32799.0
2015-09-28 14:00:00,100.01,100.07,99.94,100.01,12113.0,82.5177,82.5672,82.46,82.5177,12113.0
2015-09-28 14:05:00,99.98,100.13,99.95,100.12,5924.0,82.493,82.6167,82.4682,82.6085,5924.0
2015-09-28 14:10:00,100.09,100.12,99.96,100.02,7401.0,82.5837,82.6085,82.4765,82.526,7401.0
2015-09-28 14:15:00,99.97,100.1,99.95,100.03,55141.0,82.4847,82.592,82.4682,82.5342,55141.0
2015-09-28 14:20:00,100.01,100.01,99.89,99.95,17180.0,82.5177,82.5177,82.4187,82.4682,17180.0
2015-09-28 14:25:00,99.96,100.07,99.93,100.07,7668.0,82.4765,82.5672,82.4517,82.5672,7668.0
2015-09-28 14:30:00,100.05,100.06,99.95,100.0,12887.0,82.5507,82.559,82.4682,82.5095,12887.0
2015-09-28 14:35:00,99.98,100.18,99.97,100.18,9181.0,82.493,82.658,82.4847,82.658,9181.0
2015-09-28 14:40:00,100.21,100.31,100.11,100.31,8892.0,82.6827,82.7653,82.6002,82.7653,8892.0
2015-09-28 14:45:00,100.3,100.4,100.25,100.4,20383.0,82.757,82.8395,82.7157,82.8395,20383.0
2015-09-28 14:50:00,100.37,100.37,100.16,100.2,11630.0,82.8148,82.8148,82.6415,82.6745,11630.0
2015-09-28 14:55:00,100.18,100.27,100.03,100.2,10638.0,82.658,82.7322,82.5342,82.6745,10638.0
2015-09-28 15:00:00,100.21,100.23,100.05,100.14,14117.0,82.6827,82.6992,82.5507,82.625,14117.0
2015-09-28 15:05:00,100.15,100.16,99.98,100.0,13314.0,82.6332,82.6415,82.493,82.5095,13314.0
2015-09-28 15:10:00,100.0,100.11,99.97,100.11,9659.0,82.5095,82.6002,82.4847,82.6002,9659.0
2015-09-28 15:15:00,100.08,100.18,100.03,100.15,17888.0,82.5755,82.658,82.5342,82.6332,17888.0
2015-09-28 15:20:00,100.16,100.18,99.9,99.98,19496.0,82.6415,82.658,82.427,82.493,19496.0
2015-09-28 15:25:00,99.98,100.05,99.93,100.04,17678.0,82.493,82.5507,82.4517,82.5425,17678.0
2015-09-28 15:30:00,100.03,100.16,99.99,100.06,10769.0,82.5342,82.6415,82.5012,82.559,10769.0
2015-09-28 15:35:00,100.07,100.25,100.0,100.02,16182.0,82.5672,82.7157,82.5095,82.526,16182.0
2015-09-28 15:40:00,100.0,100.12,99.97,100.03,18174.0,82.5095,82.6085,82.4847,82.5342,18174.0
2015-09-28 15:45:00,100.01,100.14,99.98,100.07,21372.0,82.5177,82.625,82.493,82.5672,21372.0
2015-09-28 15:50:00,100.07,100.13,99.97,100.02,21409.0,82.5672,82.6167,82.4847,82.526,21409.0
2015-09-28 15:55:00,100.02,100.05,99.87,99.93,59702.0,82.526,82.5507,82.4022,82.4517,59702.0
2015-09-29 09:30:00,100.23,100.63,99.96,100.05,19045.0,82.6992,83.0293,82.4765,82.5507,19045.0
2015-09-29 09:35:00,100.09,100.63,99.93,100.42,33806.0,82.5837,83.0293,82.4517,82.856,33806.0
2015-09-29 09:40:00,100.55,100.57,100.07,100.13,4400.0,82.9633,82.9798,82.5672,82.6167,4400.0
2015-09-29 09:45:00,100.18,100.44,100.07,100.13,5800.0,82.658,82.8725,82.5672,82.6167,5800.0
2015-09-29 09:50:00,100.16,100.6,100.16,100.47,6200.0,82.6415,83.0045,82.6415,82.8973,6200.0
2015-09-29 09:55:00,100.51,100.78,100.36,100.4,14136.0,82.9303,83.153,82.8065,82.8395,14136.0
2015-09-29 10:00:00,100.45,100.72,100.42,100.44,7893.0,82.8808,83.1035,82.856,82.8725,7893.0
2015-09-29 10:05:00,100.39,100.71,100.39,100.51,6806.0,82.8313,83.0953,82.8313,82.9303,6806.0
2015-09-29 10:10:00,100.59,100.76,100.5,100.76,4228.0,82.9963,83.1365,82.922,83.1365,4228.0
2015-09-29 10:15:00,100.73,100.74,100.59,100.67,4084.0,83.1118,83.12,82.9963,83.0623,4084.0
2015-09-29 10:20:00,100.68,101.05,100.68,100.87,11970.0,83.0705,83.3758,83.0705,83.2273,11970.0
2015-09-29 10:25:00,101.0,101.23,100.96,101.1,10419.0,83.3346,83.5243,83.3016,83.4171,10419.0
2015-09-29 10:30:00,101.13,101.2,101.03,101.06,14656.0,83.4418,83.4996,83.3593,83.3841,14656.0
2015-09-29 10:35:00,101.07,101.08,100.85,100.87,4707.0,83.3923,83.4006,83.2108,83.2273,4707.0
2015-09-29 10:40:00,100.92,100.92,100.74,100.74,5900.0,83.2686,83.2686,83.12,83.12,5900.0
2015-09-29 10:45:00,100.84,100.89,100.63,100.69,14325.0,83.2026,83.2438,83.0293,83.0788,14325.0
2015-09-29 10:50:00,100.67,100.8,100.63,100.72,18808.0,83.0623,83.1696,83.0293,83.1035,18808.0
2015-09-29 10:55:00,100.77,100.94,100.77,100.91,14700.0,83.1448,83.2851,83.1448,83.2603,14700.0
2015-09-29 11:00:00,100.94,101.06,100.82,101.04,8697.0,83.2851,83.3841,83.1861,83.3676,8697.0
2015-09-29 11:05:00,101.01,101.17,100.91,100.91,27345.0,83.3428,83.4748,83.2603,83.2603,27345.0
2015-09-29 11:10:00,100.87,100.87,100.62,100.68,5705.0,83.2273,83.2273,83.021,83.0705,5705.0
2015-09-29 11:15:00,100.66,100.69,100.4,100.45,13653.0,83.054,83.0788,82.8395,82.8808,13653.0
2015-09-29 11:20:00,100.45,100.62,100.42,100.59,4466.0,82.8808,83.021,82.856,82.9963,4466.0
2015-09-29 11:25:00,100.58,100.68,100.56,100.6,6202.0,82.988,83.0705,82.9715,83.0045,6202.0
2015-09-29 11:30:00,100.62,100.62,100.33,100.35,7290.0,83.021,83.021,82.7818,82.7983,7290.0
2015-09-29 11:35:00,100.35,100.56,100.34,100.5,5828.0,82.7983,82.9715,82.79,82.922,5828.0
2015-09-29 11:40:00,100.51,100.6,100.37,100.37,2800.0,82.9303,83.0045,82.8148,82.8148,2800.0
2015-09-29 11:45:00,100.35,100.44,100.28,100.32,6606.0,82.7983,82.8725,82.7405,82.7735,6606.0
2015-09-29 11:50:00,100.33,100.46,100.25,100.41,7042.0,82.7818,82.889,82.7157,82.8478,7042.0
2015-09-29 11:55:00,100.38,100.44,100.2,100.21,5680.0,82.823,82.8725,82.6745,82.6827,5680.0
2015-09-29 12:00:00,100.19,100.32,99.97,100.27,75584.0,82.6662,82.7735,82.4847,82.7322,75584.0
2015-09-29 12:05:00,100.29,100.34,100.03,100.21,13974.0,82.7488,82.79,82.5342,82.6827,13974.0
2015-09-29 12:10:00,100.25,100.25,99.93,100.12,7000.0,82.7157,82.7157,82.4517,82.6085,7000.0
2015-09-29 12:15:00,100.14,100.38,100.14,100.28,6368.0,82.625,82.823,82.625,82.7405,6368.0
2015-09-29 12:20:00,100.25,100.44,100.21,100.41,8332.0,82.7157,82.8725,82.6827,82.8478,8332.0
2015-09-29 12:25:00,100.4,100.57,100.34,100.36,4300.0,82.8395,82.9798,82.79,82.8065,4300.0
2015-09-29 12:30:00,100.4,100.41,100.27,100.36,2700.0,82.8395,82.8478,82.7322,82.8065,2700.0
2015-09-29 12:35:00,100.4,100.45,100.26,100.31,9062.0,82.8395,82.8808,82.724,82.7653,9062.0
2015-09-29 12:40:00,100.3,100.34,100.21,100.28,1600.0,82.757,82.79,82.6827,82.7405,1600.0
2015-09-29 12:45:00,100.4,100.42,100.23,100.36,3950.0,82.8395,82.856,82.6992,82.8065,3950.0
2015-09-29 12:50:00,100.36,100.36,100.21,100.34,2100.0,82.8065,82.8065,82.6827,82.79,2100.0
2015-09-29 12:55:00,100.3,100.34,100.16,100.17,4143.0,82.757,82.79,82.6415,82.6497,4143.0
2015-09-29 13:00:00,100.12,100.26,100.06,100.06,12400.0,82.6085,82.724,82.559,82.559,12400.0
2015-09-29 13:05:00,100.03,100.19,100.0,100.15,28550.0,82.5342,82.6662,82.5095,82.6332,28550.0
2015-09-29 13:10:00,100.17,100.28,100.17,100.22,4601.0,82.6497,82.7405,82.6497,82.691,4601.0
2015-09-29 13:15:00,100.21,100.46,100.21,100.46,8277.0,82.6827,82.889,82.6827,82.889,8277.0
2015-09-29 13:20:00,100.42,100.43,100.32,100.32,3510.0,82.856,82.8643,82.7735,82.7735,3510.0
2015-09-29 13:25:00,100.34,100.46,100.32,100.42,2001.0,82.79,82.889,82.7735,82.856,2001.0
2015-09-29 13:30:00,100.44,100.59,100.44,100.52,3876.0,82.8725,82.9963,82.8725,82.9385,3876.0
2015-09-29 13:35:00,100.58,100.82,100.56,100.76,8752.0,82.988,83.1861,82.9715,83.1365,8752.0
2015-09-29 13:40:00,100.8,101.02,100.8,100.94,7549.0,83.1696,83.3511,83.1696,83.2851,7549.0
2015-09-29 13:45:00,100.97,100.97,100.84,100.87,6600.0,83.3098,83.3098,83.2026,83.2273,6600.0
2015-09-29 13:50:00,100.87,100.9,100.79,100.79,5502.0,83.2273,83.2521,83.1613,83.1613,5502.0
2015-09-29 13:55:00,100.76,100.91,100.76,100.91,7137.0,83.1365,83.2603,83.1365,83.2603,7137.0
2015-09-29 14:00:00,100.9,100.9,100.67,100.7,3353.0,83.2521,83.2521,83.0623,83.087,3353.0
2015-09-29 14:05:00,100.71,100.71,100.53,100.65,2941.0,83.0953,83.0953,82.9468,83.0458,2941.0
2015-09-29 14:10:00,100.65,100.7,100.64,100.65,3009.0,83.0458,83.087,83.0375,83.0458,3009.0
2015-09-29 14:15:00,100.63,100.73,100.58,100.73,3556.0,83.0293,83.1118,82.988,83.1118,3556.0
2015-09-29 14:20:00,100.75,100.77,100.69,100.71,6419.0,83.1283,83.1448,83.0788,83.0953,6419.0
2015-09-29 14:25:00,100.72,100.88,100.67,100.83,6337.0,83.1035,83.2356,83.0623,83.1943,6337.0
2015-09-29 14:30:00,100.76,100.83,100.72,100.75,4591.0,83.1365,83.1943,83.1035,83.1283,4591.0
2015-09-29 14:35:00,100.78,100.81,100.7,100.76,4857.0,83.153,83.1778,83.087,83.1365,4857.0
2015-09-29 14:40:00,100.74,100.81,100.7,100.77,4462.0,83.12,83.1778,83.087,83.1448,4462.0
2015-09-29 14:45:00,100.75,100.75,100.5,100.52,6215.0,83.1283,83.1283,82.922,82.9385,6215.0
2015-09-29 14:50:00,100.5,100.55,100.39,100.45,7575.0,82.922,82.9633,82.8313,82.8808,7575.0
2015-09-29 14:55:00,100.43,100.56,100.41,100.44,5820.0,82.8643,82.9715,82.8478,82.8725,5820.0
2015-09-29 15:00:00,100.4,100.46,100.24,100.34,6228.0,82.8395,82.889,82.7075,82.79,6228.0
2015-09-29 15:05:00,100.37,100.48,100.29,100.34,6451.0,82.8148,82.9055,82.7488,82.79,6451.0
2015-09-29 15:10:00,100.34,100.34,100.22,100.22,24570.0,82.79,82.79,82.691,82.691,24570.0
2015-09-29 15:15:00,100.25,100.32,100.1,100.14,20277.0,82.7157,82.7735,82.592,82.625,20277.0
2015-09-29 15:20:00,100.14,100.14,99.92,100.02,29543.0,82.625,82.625,82.4435,82.526,29543.0
2015-09-29 15:25:00,100.0,100.13,99.96,100.08,28527.0,82.5095,82.6167,82.4765,82.5755,28527.0
2015-09-29 15:30:00,100.09,100.18,100.04,100.07,25308.0,82.5837,82.658,82.5425,82.5672,25308.0
2015-09-29 15:35:00,100.05,100.28,100.0,100.04,35979.0,82.5507,82.7405,82.5095,82.5425,35979.0
2015-09-29 15:40:00,100.03,100.08,99.96,100.03,31632.0,82.5342,82.5755,82.4765,82.5342,31632.0
2015-09-29 15:45:00,100.01,100.2,99.97,100.2,48064.0,82.5177,82.6745,82.4847,82.6745,48064.0
2015-09-29 15:50:00,100.2,100.29,100.16,100.22,39154.0,82.6745,82.7488,82.6415,82.691,39154.0
2015-09-29 15:55:00,100.22,100.44,100.2,100.35,72735.0,82.691,82.8725,82.6745,82.7983,72735.0
2015-09-30 09:30:00,100.84,101.85,100.84,101.61,24976.0,83.2026,84.0359,83.2026,83.8379,24976.0
2015-09-30 09:35:00,101.62,101.95,101.52,101.89,18464.0,83.8461,84.1184,83.7636,84.0689,18464.0
2015-09-30 09:40:00,101.95,101.95,101.2,101.35,16910.0,84.1184,84.1184,83.4996,83.6234,16910.0
2015-09-30 09:45:00,101.26,101.48,101.08,101.35,22147.0,83.5491,83.7306,83.4006,83.6234,22147.0
2015-09-30 09:50:00,101.39,101.4,101.11,101.11,17950.0,83.6564,83.6646,83.4253,83.4253,17950.0
2015-09-30 09:55:00,101.21,101.26,101.12,101.2,11171.0,83.5078,83.5491,83.4336,83.4996,11171.0
2015-09-30 10:00:00,101.23,101.46,101.23,101.35,11603.0,83.5243,83.7141,83.5243,83.6234,11603.0
2015-09-30 10:05:00,101.33,101.51,101.28,101.48,18866.0,83.6069,83.7554,83.5656,83.7306,18866.0
2015-09-30 10:10:00,101.46,101.46,101.11,101.12,13631.0,83.7141,83.7141,83.4253,83.4336,13631.0
2015-09-30 10:15:00,101.11,101.13,100.94,100.94,12113.0,83.4253,83.4418,83.2851,83.2851,12113.0
2015-09-30 10:20:00,100.95,101.04,100.86,100.87,28063.0,83.2933,83.3676,83.2191,83.2273,28063.0
2015-09-30 10:25:00,100.88,100.97,100.82,100.88,19480.0,83.2356,83.3098,83.1861,83.2356,19480.0
2015-09-30 10:30:00,100.88,100.92,100.32,100.36,40684.0,83.2356,83.2686,82.7735,82.8065,40684.0
2015-09-30 10:35:00,100.33,100.37,100.13,100.25,79845.0,82.7818,82.8148,82.6167,82.7157,79845.0
2015-09-30 10:40:00,100.29,100.4,100.24,100.38,23585.0,82.7488,82.8395,82.7075,82.823,23585.0
2015-09-30 10:45:00,100.4,100.57,100.39,100.54,16677.0,82.8395,82.9798,82.8313,82.955,16677.0
2015-09-30 10:50:00,100.58,100.7,100.56,100.69,17152.0,82.988,83.087,82.9715,83.0788,17152.0
2015-09-30 10:55:00,100.71,100.81,100.6,100.64,15038.0,83.0953,83.1778,83.0045,83.0375,15038.0
2015-09-30 11:00:00,100.67,100.71,100.56,100.62,26640.0,83.0623,83.0953,82.9715,83.021,26640.0
2015-09-30 11:05:00,100.62,100.73,100.6,100.65,5344.0,83.021,83.1118,83.0045,83.0458,5344.0
2015-09-30 11:10:00,100.63,100.79,100.63,100.78,6273.0,83.0293,83.1613,83.0293,83.153,6273.0
2015-09-30 11:15:00,100.79,100.79,100.6,100.74,3700.0,83.1613,83.1613,83.0045,83.12,3700.0
2015-09-30 11:20:00,100.67,100.67,100.57,100.65,14581.0,83.0623,83.0623,82.9798,83.0458,14581.0
2015-09-30 11:25:00,100.67,100.71,100.63,100.65,4069.0,83.0623,83.0953,83.0293,83.0458,4069.0
2015-09-30 11:30:00,100.64,100.64,100.46,100.52,18771.0,83.0375,83.0375,82.889,82.9385,18771.0
2015-09-30 11:35:00,100.48,100.48,100.16,100.16,5647.0,82.9055,82.9055,82.6415,82.6415,5647.0
2015-09-30 11:40:00,100.17,100.2,99.89,99.92,18516.0,82.6497,82.6745,82.4187,82.4435,18516.0
2015-09-30 11:45:00,99.88,100.06,99.84,100.03,14040.0,82.4105,82.559,82.3775,82.5342,14040.0
2015-09-30 11:50:00,100.05,100.08,99.86,100.01,19531.0,82.5507,82.5755,82.394,82.5177,19531.0
2015-09-30 11:55:00,99.98,100.16,99.97,100.16,14035.0,82.493,82.6415,82.4847,82.6415,14035.0
2015-09-30 12:00:00,100.2,100.37,100.15,100.37,5956.0,82.6745,82.8148,82.6332,82.8148,5956.0
2015-09-30 12:05:00,100.39,100.43,100.19,100.21,6545.0,82.8313,82.8643,82.6662,82.6827,6545.0
2015-09-30 12:10:00,100.15,100.3,100.15,100.21,4176.0,82.6332,82.757,82.6332,82.6827,4176.0
2015-09-30 12:15:00,100.14,100.25,100.03,100.1,3460.0,82.625,82.7157,82.5342,82.592,3460.0
2015-09-30 12:20:00,100.1,100.11,99.97,100.1,4547.0,82.592,82.6002,82.4847,82.592,4547.0
2015-09-30 12:25:00,100.15,100.38,100.15,100.34,700.0,82.6332,82.823,82.6332,82.79,700.0
2015-09-30 12:30:00,100.35,100.39,100.28,100.36,7063.0,82.7983,82.8313,82.7405,82.8065,7063.0
2015-09-30 12:35:00,100.33,100.38,100.31,100.32,9315.0,82.7818,82.823,82.7653,82.7735,9315.0
2015-09-30 12:40:00,100.33,100.34,100.26,100.3,2400.0,82.7818,82.79,82.724,82.757,2400.0
2015-09-30 12:45:00,100.3,100.3,100.06,100.1,4153.0,82.757,82.757,82.559,82.592,4153.0
2015-09-30 12:50:00,100.13,100.22,100.09,100.18,2400.0,82.6167,82.691,82.5837,82.658,2400.0
2015-09-30 12:55:00,100.14,100.26,100.14,100.26,6122.0,82.625,82.724,82.625,82.724,6122.0
2015-09-30 13:00:00,100.27,100.35,100.24,100.35,3930.0,82.7322,82.7983,82.7075,82.7983,3930.0
2015-09-30 13:05:00,100.37,100.43,100.35,100.41,4851.0,82.8148,82.8643,82.7983,82.8478,4851.0
2015-09-30 13:10:00,100.43,100.58,100.42,100.44,49827.0,82.8643,82.988,82.856,82.8725,49827.0
2015-09-30 13:15:00,100.45,100.65,100.44,100.65,3583.0,82.8808,83.0458,82.8725,83.0458,3583.0
2015-09-30 13:20:00,100.62,100.62,100.4,100.48,4300.0,83.021,83.021,82.8395,82.9055,4300.0
2015-09-30 13:25:00,100.49,100.52,100.42,100.47,1600.0,82.9138,82.9385,82.856,82.8973,1600.0
2015-09-30 13:30:00,100.49,100.51,100.32,100.32,9491.0,82.9138,82.9303,82.7735,82.7735,9491.0
2015-09-30 13:35:00,100.31,100.31,100.17,100.26,8307.0,82.7653,82.7653,82.6497,82.724,8307.0
2015-09-30 13:40:00,100.28,100.5,100.28,100.48,3200.0,82.7405,82.922,82.7405,82.9055,3200.0
2015-09-30 13:45:00,100.46,100.46,100.4,100.44,3067.0,82.889,82.889,82.8395,82.8725,3067.0
2015-09-30 13:50:00,100.46,100.72,100.44,100.72,15666.0,82.889,83.1035,82.8725,83.1035,15666.0
2015-09-30 13:55:00,100.7,100.79,100.7,100.74,2700.0,83.087,83.1613,83.087,83.12,2700.0
2015-09-30 14:00:00,100.76,100.79,100.66,100.7,6469.0,83.1365,83.1613,83.054,83.087,6469.0
2015-09-30 14:05:00,100.74,100.78,100.69,100.71,6657.0,83.12,83.153,83.0788,83.0953,6657.0
2015-09-30 14:10:00,100.71,100.83,100.69,100.83,3635.0,83.0953,83.1943,83.0788,83.1943,3635.0
2015-09-30 14:15:00,100.81,100.93,100.79,100.93,3074.0,83.1778,83.2768,83.1613,83.2768,3074.0
2015-09-30 14:20:00,100.97,101.0,100.87,100.97,8397.0,83.3098,83.3346,83.2273,83.3098,8397.0
2015-09-30 14:25:00,100.96,101.0,100.93,101.0,9328.0,83.3016,83.3346,83.2768,83.3346,9328.0
2015-09-30 14:30:00,101.0,101.01,100.83,100.85,17884.0,83.3346,83.3428,83.1943,83.2108,17884.0
2015-09-30 14:35:00,100.84,100.91,100.8,100.83,10387.0,83.2026,83.2603,83.1696,83.1943,10387.0
2015-09-30 14:40:00,100.81,100.88,100.77,100.85,14739.0,83.1778,83.2356,83.1448,83.2108,14739.0
2015-09-30 14:45:00,100.88,101.0,100.77,100.96,16485.0,83.2356,83.3346,83.1448,83.3016,16485.0
2015-09-30 14:50:00,101.0,101.0,100.89,100.95,20137.0,83.3346,83.3346,83.2438,83.2933,20137.0
2015-09-30 14:55:00,100.98,101.04,100.94,101.0,25977.0,83.3181,83.3676,83.2851,83.3346,25977.0
2015-09-30 15:00:00,101.01,101.04,100.87,100.91,14535.0,83.3428,83.3676,83.2273,83.2603,14535.0
2015-09-30 15:05:00,100.93,101.03,100.93,101.0,48946.0,83.2768,83.3593,83.2768,83.3346,48946.0
2015-09-30 15:10:00,101.01,101.02,100.95,100.97,17908.0,83.3428,83.3511,83.2933,83.3098,17908.0
2015-09-30 15:15:00,100.97,101.02,100.9,101.0,20271.0,83.3098,83.3511,83.2521,83.3346,20271.0
2015-09-30 15:20:00,100.98,101.14,100.98,100.98,22928.0,83.3181,83.4501,83.3181,83.3181,22928.0
2015-09-30 15:25:00,101.01,101.16,101.01,101.11,26038.0,83.3428,83.4666,83.3428,83.4253,26038.0
2015-09-30 15:30:00,101.11,101.28,101.05,101.28,24360.0,83.4253,83.5656,83.3758,83.5656,24360.0
2015-09-30 15:35:00,101.28,101.33,101.22,101.32,22933.0,83.5656,83.6069,83.5161,83.5986,22933.0
2015-09-30 15:40:00,101.31,101.49,101.31,101.49,23829.0,83.5903,83.7389,83.5903,83.7389,23829.0
2015-09-30 15:45:00,101.51,101.6,101.48,101.56,39927.0,83.7554,83.8296,83.7306,83.7966,39927.0
2015-09-30 15:50:00,101.57,101.63,101.48,101.53,33720.0,83.8049,83.8544,83.7306,83.7719,33720.0
2015-09-30 15:55:00,101.55,101.6,101.44,101.46,55497.0,83.7884,83.8296,83.6976,83.7141,55497.0
2015-10-01 09:30:00,101.42,102.0,100.51,101.38,17092.0,83.6811,84.1597,82.9303,83.6481,17092.0
2015-10-01 09:35:00,101.42,101.42,100.61,100.76,22023.0,83.6811,83.6811,83.0128,83.1365,22023.0
2015-10-01 09:40:00,100.86,101.2,100.86,101.2,3054.0,83.2191,83.4996,83.2191,83.4996,3054.0
2015-10-01 09:45:00,101.07,101.1,100.75,101.04,10644.0,83.3923,83.4171,83.1283,83.3676,10644.0
2015-10-01 09:50:00,101.01,101.23,100.98,101.19,10093.0,83.3428,83.5243,83.3181,83.4913,10093.0
2015-10-01 09:55:00,101.19,101.28,101.07,101.17,14498.0,83.4913,83.5656,83.3923,83.4748,14498.0
2015-10-01 10:00:00,101.17,101.28,101.06,101.28,23831.0,83.4748,83.5656,83.3841,83.5656,23831.0
2015-10-01 10:05:00,101.25,101.48,101.11,101.48,21333.0,83.5408,83.7306,83.4253,83.7306,21333.0
2015-10-01 10:10:00,101.48,101.61,101.36,101.42,11296.0,83.7306,83.8379,83.6316,83.6811,11296.0
2015-10-01 10:15:00,101.42,101.59,101.37,101.37,7810.0,83.6811,83.8214,83.6399,83.6399,7810.0
2015-10-01 10:20:00,101.34,101.58,101.34,101.48,7564.0,83.6151,83.8131,83.6151,83.7306,7564.0
2015-10-01 10:25:00,101.39,101.73,101.37,101.52,8220.0,83.6564,83.9369,83.6399,83.7636,8220.0
2015-10-01 10:30:00,101.42,101.53,101.35,101.38,23293.0,83.6811,83.7719,83.6234,83.6481,23293.0
2015-10-01 10:35:00,101.37,101.44,101.24,101.34,31135.0,83.6399,83.6976,83.5326,83.6151,31135.0
2015-10-01 10:40:00,101.33,101.33,100.97,101.07,29163.0,83.6069,83.6069,83.3098,83.3923,29163.0
2015-10-01 10:45:00,101.07,101.15,100.95,101.01,15890.0,83.3923,83.4583,83.2933,83.3428,15890.0
2015-10-01 10:50:00,101.02,101.11,100.92,100.95,17186.0,83.3511,83.4253,83.2686,83.2933,17186.0
2015-10-01 10:55:00,100.95,101.03,100.82,100.82,7850.0,83.2933,83.3593,83.1861,83.1861,7850.0
2015-10-01 11:00:00,100.74,100.79,100.65,100.74,4897.0,83.12,83.1613,83.0458,83.12,4897.0
2015-10-01 11:05:00,100.68,100.68,100.55,100.6,12213.0,83.0705,83.0705,82.9633,83.0045,12213.0
2015-10-01 11:10:00,100.64,100.88,100.64,100.77,5650.0,83.0375,83.2356,83.0375,83.1448,5650.0
2015-10-01 11:15:00,100.78,100.78,100.59,100.67,4285.0,83.153,83.153,82.9963,83.0623,4285.0
2015-10-01 11:20:00,100.65,100.81,100.59,100.76,4803.0,83.0458,83.1778,82.9963,83.1365,4803.0
2015-10-01 11:25:00,100.72,100.87,100.7,100.73,5600.0,83.1035,83.2273,83.087,83.1118,5600.0
2015-10-01 11:30:00,100.72,100.78,100.58,100.66,10250.0,83.1035,83.153,82.988,83.054,10250.0
2015-10-01 11:35:00,100.66,100.69,100.36,100.57,29238.0,83.054,83.0788,82.8065,82.9798,29238.0
2015-10-01 11:40:00,100.52,100.57,100.31,100.35,12254.0,82.9385,82.9798,82.7653,82.7983,12254.0
2015-10-01 11:45:00,100.35,100.44,100.31,100.44,10881.0,82.7983,82.8725,82.7653,82.8725,10881.0
2015-10-01 11:50:00,100.5,100.5,100.0,100.04,6700.0,82.922,82.922,82.5095,82.5425,6700.0
2015-10-01 11:55:00,100.0,100.0,99.77,99.97,28200.0,82.5095,82.5095,82.3197,82.4847,28200.0
2015-10-01 12:00:00,99.98,100.13,99.95,100.01,7080.0,82.493,82.6167,82.4682,82.5177,7080.0
2015-10-01 12:05:00,100.0,100.07,99.94,99.99,9076.0,82.5095,82.5672,82.46,82.5012,9076.0
2015-10-01 12:10:00,100.03,100.06,99.98,100.02,4476.0,82.5342,82.559,82.493,82.526,4476.0
2015-10-01 12:15:00,100.01,100.05,99.96,100.01,8100.0,82.5177,82.5507,82.4765,82.5177,8100.0
2015-10-01 12:20:00,100.02,100.07,99.94,99.98,15210.0,82.526,82.5672,82.46,82.493,15210.0
2015-10-01 12:25:00,99.96,100.21,99.96,100.08,4050.0,82.4765,82.6827,82.4765,82.5755,4050.0
2015-10-01 12:30:00,100.02,100.1,99.99,100.06,5004.0,82.526,82.592,82.5012,82.559,5004.0
2015-10-01 12:35:00,100.03,100.14,100.0,100.06,4000.0,82.5342,82.625,82.5095,82.559,4000.0
2015-10-01 12:40:00,100.05,100.09,100.0,100.01,6963.0,82.5507,82.5837,82.5095,82.5177,6963.0
2015-10-01 12:45:00,100.0,100.02,99.89,99.96,46047.0,82.5095,82.526,82.4187,82.4765,46047.0
2015-10-01 12:50:00,99.96,100.2,99.95,100.2,7934.0,82.4765,82.6745,82.4682,82.6745,7934.0
2015-10-01 12:55:00,100.21,100.29,100.15,100.15,4902.0,82.6827,82.7488,82.6332,82.6332,4902.0
2015-10-01 13:00:00,100.12,100.12,99.97,100.0,4698.0,82.6085,82.6085,82.4847,82.5095,4698.0
2015-10-01 13:05:00,100.0,100.08,99.98,100.02,4000.0,82.5095,82.5755,82.493,82.526,4000.0
2015-10-01 13:10:00,100.06,100.09,99.96,100.03,5481.0,82.559,82.5837,82.4765,82.5342,5481.0
2015-10-01 13:15:00,100.05,100.35,100.04,100.26,3249.0,82.5507,82.7983,82.5425,82.724,3249.0
2015-10-01 13:20:00,100.24,100.26,100.0,100.08,5662.0,82.7075,82.724,82.5095,82.5755,5662.0
2015-10-01 13:25:00,100.06,100.17,100.0,100.03,8014.0,82.559,82.6497,82.5095,82.5342,8014.0
2015-10-01 13:30:00,100.05,100.21,99.99,100.17,5093.0,82.5507,82.6827,82.5012,82.6497,5093.0
2015-10-01 13:35:00,100.11,100.24,100.04,100.06,3208.0,82.6002,82.7075,82.5425,82.559,3208.0
2015-10-01 13:40:00,100.08,100.13,99.99,100.02,10000.0,82.5755,82.6167,82.5012,82.526,10000.0
2015-10-01 13:45:00,100.03,100.27,99.99,100.18,29504.0,82.5342,82.7322,82.5012,82.658,29504.0
2015-10-01 13:50:00,100.25,100.33,100.13,100.31,5796.0,82.7157,82.7818,82.6167,82.7653,5796.0
2015-10-01 13:55:00,100.28,100.37,100.27,100.34,4100.0,82.7405,82.8148,82.7322,82.79,4100.0
2015-10-01 14:00:00,100.31,100.32,100.15,100.18,5028.0,82.7653,82.7735,82.6332,82.658,5028.0
2015-10-01 14:05:00,100.14,100.36,100.11,100.27,5272.0,82.625,82.8065,82.6002,82.7322,5272.0
2015-10-01 14:10:00,100.29,100.41,100.28,100.31,6950.0,82.7488,82.8478,82.7405,82.7653,6950.0
2015-10-01 14:15:00,100.34,100.48,100.32,100.34,6585.0,82.79,82.9055,82.7735,82.79,6585.0
2015-10-01 14:20:00,100.31,100.35,100.23,100.24,5315.0,82.7653,82.7983,82.6992,82.7075,5315.0
2015-10-01 14:25:00,100.27,100.32,100.24,100.3,3488.0,82.7322,82.7735,82.7075,82.757,3488.0
2015-10-01 14:30:00,100.35,100.45,100.33,100.38,4164.0,82.7983,82.8808,82.7818,82.823,4164.0
2015-10-01 14:35:00,100.34,100.4,100.32,100.37,6692.0,82.79,82.8395,82.7735,82.8148,6692.0
2015-10-01 14:40:00,100.36,100.39,100.32,100.32,3482.0,82.8065,82.8313,82.7735,82.7735,3482.0
2015-10-01 14:45:00,100.33,100.41,100.28,100.29,7012.0,82.7818,82.8478,82.7405,82.7488,7012.0
2015-10-01 14:50:00,100.28,100.5,100.23,100.5,7138.0,82.7405,82.922,82.6992,82.922,7138.0
2015-10-01 14:55:00,100.55,100.63,100.44,100.44,6029.0,82.9633,83.0293,82.8725,82.8725,6029.0
2015-10-01 15:00:00,100.43,100.5,100.37,100.37,10731.0,82.8643,82.922,82.8148,82.8148,10731.0
2015-10-01 15:05:00,100.36,100.36,100.2,100.24,6777.0,82.8065,82.8065,82.6745,82.7075,6777.0
2015-10-01 15:10:00,100.24,100.42,100.23,100.42,8739.0,82.7075,82.856,82.6992,82.856,8739.0
2015-10-01 15:15:00,100.41,100.43,100.24,100.27,12914.0,82.8478,82.8643,82.7075,82.7322,12914.0
2015-10-01 15:20:00,100.25,100.27,100.17,100.21,7403.0,82.7157,82.7322,82.6497,82.6827,7403.0
2015-10-01 15:25:00,100.23,100.27,100.14,100.18,8733.0,82.6992,82.7322,82.625,82.658,8733.0
2015-10-01 15:30:00,100.17,100.18,100.06,100.07,18901.0,82.6497,82.658,82.559,82.5672,18901.0
2015-10-01 15:35:00,100.08,100.08,99.96,100.01,33422.0,82.5755,82.5755,82.4765,82.5177,33422.0
2015-10-01 15:40:00,100.0,100.04,99.99,100.02,18914.0,82.5095,82.5425,82.5012,82.526,18914.0
2015-10-01 15:45:00,100.04,100.21,100.03,100.2,21899.0,82.5425,82.6827,82.5342,82.6745,21899.0
2015-10-01 15:50:00,100.19,100.26,100.15,100.24,25336.0,82.6662,82.724,82.6332,82.7075,25336.0
2015-10-01 15:55:00,100.23,100.43,100.23,100.37,48534.0,82.6992,82.8643,82.6992,82.8148,48534.0
2015-10-02 09:30:00,99.24,99.44,98.51,98.66,15105.0,81.8824,82.0474,81.2801,81.4038,15105.0
2015-10-02 09:35:00,98.58,98.99,98.47,98.56,15978.0,81.3378,81.6761,81.2471,81.3213,15978.0
2015-10-02 09:40:00,98.55,99.32,98.55,99.06,5700.0,81.3131,81.9484,81.3131,81.7339,5700.0
2015-10-02 09:45:00,99.07,99.15,98.83,98.92,27142.0,81.7421,81.8081,81.5441,81.6184,27142.0
2015-10-02 09:50:00,98.98,99.45,98.93,99.31,25665.0,81.6679,82.0557,81.6266,81.9402,25665.0
2015-10-02 09:55:00,99.4,99.96,99.23,99.96,20384.0,82.0144,82.4765,81.8742,82.4765,20384.0
2015-10-02 10:00:00,99.95,99.95,99.42,99.42,10609.0,82.4682,82.4682,82.0309,82.0309,10609.0
2015-10-02 10:05:00,99.39,99.41,99.23,99.35,11024.0,82.0062,82.0227,81.8742,81.9732,11024.0
2015-10-02 10:10:00,99.35,99.37,99.2,99.28,16874.0,81.9732,81.9897,81.8494,81.9154,16874.0
2015-10-02 10:15:00,99.31,99.67,99.3,99.51,21228.0,81.9402,82.2372,81.9319,82.1052,21228.0
2015-10-02 10:20:00,99.51,99.54,99.26,99.3,12687.0,82.1052,82.1299,81.8989,81.9319,12687.0
2015-10-02 10:25:00,99.26,99.3,99.09,99.1,10187.0,81.8989,81.9319,81.7586,81.7669,10187.0
2015-10-02 10:30:00,99.08,99.17,99.02,99.11,16018.0,81.7504,81.8246,81.7009,81.7751,16018.0
2015-10-02 10:35:00,99.09,99.29,99.08,99.29,9393.0,81.7586,81.9237,81.7504,81.9237,9393.0
2015-10-02 10:40:00,99.25,99.47,99.23,99.41,11644.0,81.8907,82.0722,81.8742,82.0227,11644.0
2015-10-02 10:45:00,99.47,99.47,99.35,99.45,9507.0,82.0722,82.0722,81.9732,82.0557,9507.0
2015-10-02 10:50:00,99.44,99.45,99.29,99.3,9689.0,82.0474,82.0557,81.9237,81.9319,9689.0
2015-10-02 10:55:00,99.32,99.52,99.32,99.51,9478.0,81.9484,82.1134,81.9484,82.1052,9478.0
2015-10-02 11:00:00,99.54,99.66,99.52,99.66,10370.0,82.1299,82.2289,82.1134,82.2289,10370.0
2015-10-02 11:05:00,99.67,99.85,99.62,99.81,11200.0,82.2372,82.3857,82.1959,82.3527,11200.0
2015-10-02 11:10:00,99.78,99.83,99.73,99.76,8423.0,82.328,82.3692,82.2867,82.3115,8423.0
2015-10-02 11:15:00,99.82,99.82,99.68,99.7,11585.0,82.361,82.361,82.2454,82.2619,11585.0
2015-10-02 11:20:00,99.72,99.73,99.58,99.64,8420.0,82.2784,82.2867,82.1629,82.2124,8420.0
2015-10-02 11:25:00,99.72,100.0,99.72,99.95,4730.0,82.2784,82.5095,82.2784,82.4682,4730.0
2015-10-02 11:30:00,99.96,100.18,99.94,100.18,2986.0,82.4765,82.658,82.46,82.658,2986.0
2015-10-02 11:35:00,100.21,100.34,100.16,100.17,3857.0,82.6827,82.79,82.6415,82.6497,3857.0
2015-10-02 11:40:00,100.19,100.23,100.04,100.14,4128.0,82.6662,82.6992,82.5425,82.625,4128.0
2015-10-02 11:45:00,100.15,100.28,100.1,100.2,2207.0,82.6332,82.7405,82.592,82.6745,2207.0
2015-10-02 11:50:00,100.2,100.34,100.14,100.34,2000.0,82.6745,82.79,82.625,82.79,2000.0
2015-10-02 11:55:00,100.28,100.41,100.28,100.37,4246.0,82.7405,82.8478,82.7405,82.8148,4246.0
2015-10-02 12:00:00,100.43,100.52,100.43,100.52,3100.0,82.8643,82.9385,82.8643,82.9385,3100.0
2015-10-02 12:05:00,100.52,100.69,100.5,100.69,2550.0,82.9385,83.0788,82.922,83.0788,2550.0
2015-10-02 12:10:00,100.75,100.85,100.67,100.81,3774.0,83.1283,83.2108,83.0623,83.1778,3774.0
2015-10-02 12:15:00,100.88,101.0,100.88,100.97,3626.0,83.2356,83.3346,83.2356,83.3098,3626.0
2015-10-02 12:20:00,100.96,101.05,100.93,101.03,4590.0,83.3016,83.3758,83.2768,83.3593,4590.0
2015-10-02 12:25:00,101.05,101.09,101.0,101.08,13956.0,83.3758,83.4088,83.3346,83.4006,13956.0
2015-10-02 12:30:00,101.09,101.27,101.02,101.05,21283.0,83.4088,83.5573,83.3511,83.3758,21283.0
2015-10-02 12:35:00,101.1,101.1,101.0,101.01,3863.0,83.4171,83.4171,83.3346,83.3428,3863.0
2015-10-02 12:40:00,100.93,100.98,100.92,100.92,3104.0,83.2768,83.3181,83.2686,83.2686,3104.0
2015-10-02 12:45:00,100.95,101.06,100.9,101.01,6378.0,83.2933,83.3841,83.2521,83.3428,6378.0
2015-10-02 12:50:00,101.03,101.31,101.0,101.26,19300.0,83.3593,83.5903,83.3346,83.5491,19300.0
2015-10-02 12:55:00,101.27,101.46,101.26,101.26,11234.0,83.5573,83.7141,83.5491,83.5491,11234.0
2015-10-02 13:00:00,101.28,101.34,101.23,101.23,13698.0,83.5656,83.6151,83.5243,83.5243,13698.0
2015-10-02 13:05:00,101.25,101.34,101.23,101.31,16465.0,83.5408,83.6151,83.5243,83.5903,16465.0
2015-10-02 13:10:00,101.31,101.48,101.29,101.48,11034.0,83.5903,83.7306,83.5738,83.7306,11034.0
2015-10-02 13:15:00,101.5,101.5,101.39,101.44,1900.0,83.7471,83.7471,83.6564,83.6976,1900.0
2015-10-02 13:20:00,101.46,101.46,101.35,101.38,6639.0,83.7141,83.7141,83.6234,83.6481,6639.0
2015-10-02 13:25:00,101.35,101.41,101.29,101.36,3833.0,83.6234,83.6729,83.5738,83.6316,3833.0
2015-10-02 13:30:00,101.41,101.51,101.41,101.41,5006.0,83.6729,83.7554,83.6729,83.6729,5006.0
2015-10-02 13:35:00,101.44,101.47,101.32,101.32,5734.0,83.6976,83.7224,83.5986,83.5986,5734.0
2015-10-02 13:40:00,101.34,101.35,101.19,101.32,5800.0,83.6151,83.6234,83.4913,83.5986,5800.0
2015-10-02 13:45:00,101.35,101.51,101.32,101.42,10777.0,83.6234,83.7554,83.5986,83.6811,10777.0
2015-10-02 13:50:00,101.46,101.51,101.36,101.45,9700.0,83.7141,83.7554,83.6316,83.7059,9700.0
2015-10-02 13:55:00,101.47,101.53,101.32,101.34,15316.0,83.7224,83.7719,83.5986,83.6151,15316.0
2015-10-02 14:00:00,101.32,101.34,101.24,101.27,8500.0,83.5986,83.6151,83.5326,83.5573,8500.0
2015-10-02 14:05:00,101.3,101.42,101.26,101.41,11271.0,83.5821,83.6811,83.5491,83.6729,11271.0
2015-10-02 14:10:00,101.41,101.44,101.32,101.4,7800.0,83.6729,83.6976,83.5986,83.6646,7800.0
2015-10-02 14:15:00,101.41,101.43,101.33,101.36,5520.0,83.6729,83.6894,83.6069,83.6316,5520.0
2015-10-02 14:20:00,101.36,101.52,101.33,101.48,8895.0,83.6316,83.7636,83.6069,83.7306,8895.0
2015-10-02 14:25:00,101.49,101.52,101.43,101.45,7107.0,83.7389,83.7636,83.6894,83.7059,7107.0
2015-10-02 14:30:00,101.47,101.54,101.44,101.45,7091.0,83.7224,83.7801,83.6976,83.7059,7091.0
2015-10-02 14:35:00,101.45,101.47,101.41,101.46,3963.0,83.7059,83.7224,83.6729,83.7141,3963.0
2015-10-02 14:40:00,101.48,101.49,101.36,101.45,8203.0,83.7306,83.7389,83.6316,83.7059,8203.0
2015-10-02 14:45:00,101.47,101.5,101.42,101.42,4615.0,83.7224,83.7471,83.6811,83.6811,4615.0
2015-10-02 14:50:00,101.45,101.46,101.32,101.4,4866.0,83.7059,83.7141,83.5986,83.6646,4866.0
2015-10-02 14:55:00,101.4,101.45,101.3,101.32,5867.0,83.6646,83.7059,83.5821,83.5986,5867.0
2015-10-02 15:00:00,101.33,101.39,101.31,101.39,5220.0,83.6069,83.6564,83.5903,83.6564,5220.0
2015-10-02 15:05:00,101.39,101.54,101.34,101.54,10826.0,83.6564,83.7801,83.6151,83.7801,10826.0
2015-10-02 15:10:00,101.53,101.62,101.51,101.57,7187.0,83.7719,83.8461,83.7554,83.8049,7187.0
2015-10-02 15:15:00,101.59,101.94,101.59,101.94,10150.0,83.8214,84.1102,83.8214,84.1102,10150.0
2015-10-02 15:20:00,101.93,102.06,101.93,102.01,12723.0,84.1019,84.2092,84.1019,84.1679,12723.0
2015-10-02 15:25:00,102.0,102.1,101.94,102.09,10615.0,84.1597,84.2422,84.1102,84.2339,10615.0
2015-10-02 15:30:00,102.11,102.16,101.99,102.05,21333.0,84.2504,84.2917,84.1514,84.2009,21333.0
2015-10-02 15:35:00,102.02,102.09,101.97,101.99,13484.0,84.1762,84.2339,84.1349,84.1514,13484.0
2015-10-02 15:40:00,101.99,102.15,101.99,102.15,12670.0,84.1514,84.2834,84.1514,84.2834,12670.0
2015-10-02 15:45:00,102.17,102.25,102.16,102.22,18284.0,84.2999,84.3659,84.2917,84.3412,18284.0
2015-10-02 15:50:00,102.22,102.3,102.17,102.29,23351.0,84.3412,84.4072,84.2999,84.3989,23351.0
2015-10-02 15:55:00,102.27,102.42,102.19,102.41,40276.0,84.3824,84.5062,84.3164,84.498,40276.0
2015-10-05 09:30:00,102.18,102.5,100.3,102.24,35033.0,84.3082,84.5722,82.757,84.3577,35033.0
2015-10-05 09:35:00,102.38,103.41,102.38,103.28,12781.0,84.4732,85.323,84.4732,85.2158,12781.0
2015-10-05 09:40:00,103.31,103.63,103.26,103.52,11663.0,85.2405,85.5046,85.1993,85.4138,11663.0
2015-10-05 09:45:00,103.48,103.86,103.45,103.68,11411.0,85.3808,85.6943,85.3561,85.5458,11411.0
2015-10-05 09:50:00,103.67,103.85,103.12,103.19,27676.0,85.5376,85.6861,85.0838,85.1415,27676.0
2015-10-05 09:55:00,103.24,103.32,103.14,103.21,15275.0,85.1828,85.2488,85.1003,85.158,15275.0
2015-10-05 10:00:00,103.22,103.28,102.94,102.97,16668.0,85.1663,85.2158,84.9353,84.96,16668.0
2015-10-05 10:05:00,102.97,103.2,102.97,103.19,7459.0,84.96,85.1498,84.96,85.1415,7459.0
2015-10-05 10:10:00,103.23,103.27,103.1,103.11,8869.0,85.1745,85.2075,85.0673,85.0755,8869.0
2015-10-05 10:15:00,103.09,103.15,102.96,103.05,11518.0,85.059,85.1085,84.9518,85.026,11518.0
2015-10-05 10:20:00,103.04,103.2,103.0,103.1,8791.0,85.0178,85.1498,84.9848,85.0673,8791.0
2015-10-05 10:25:00,103.09,103.11,103.03,103.08,6188.0,85.059,85.0755,85.0095,85.0508,6188.0
2015-10-05 10:30:00,103.07,103.08,102.9,102.91,10137.0,85.0425,85.0508,84.9022,84.9105,10137.0
2015-10-05 10:35:00,102.9,102.94,102.77,102.77,14720.0,84.9022,84.9353,84.795,84.795,14720.0
2015-10-05 10:40:00,102.74,102.8,102.65,102.73,5925.0,84.7702,84.8197,84.696,84.762,5925.0
2015-10-05 10:45:00,102.76,102.77,102.63,102.65,7038.0,84.7867,84.795,84.6795,84.696,7038.0
2015-10-05 10:50:00,102.63,102.9,102.61,102.9,7012.0,84.6795,84.9022,84.663,84.9022,7012.0
2015-10-05 10:55:00,102.92,102.97,102.65,102.71,13434.0,84.9188,84.96,84.696,84.7455,13434.0
2015-10-05 11:00:00,102.71,102.73,102.56,102.6,13127.0,84.7455,84.762,84.6217,84.6547,13127.0
2015-10-05 11:05:00,102.62,102.65,102.55,102.59,11455.0,84.6712,84.696,84.6135,84.6465,11455.0
2015-10-05 11:10:00,102.55,102.63,102.55,102.62,8721.0,84.6135,84.6795,84.6135,84.6712,8721.0
2015-10-05 11:15:00,102.61,102.67,102.53,102.65,4799.0,84.663,84.7125,84.597,84.696,4799.0
2015-10-05 11:20:00,102.82,103.08,102.78,103.05,5400.0,84.8362,85.0508,84.8032,85.026,5400.0
2015-10-05 11:25:00,103.08,103.25,103.03,103.21,5265.0,85.0508,85.191,85.0095,85.158,5265.0
2015-10-05 11:30:00,103.25,103.29,103.14,103.23,11251.0,85.191,85.224,85.1003,85.1745,11251.0
2015-10-05 11:35:00,103.25,103.29,103.19,103.23,14819.0,85.191,85.224,85.1415,85.1745,14819.0
2015-10-05 11:40:00,103.23,103.47,103.21,103.42,8814.0,85.1745,85.3726,85.158,85.3313,8814.0
2015-10-05 11:45:00,103.41,103.56,103.35,103.56,6001.0,85.323,85.4468,85.2735,85.4468,6001.0
2015-10-05 11:50:00,103.58,103.6,103.49,103.5,13800.0,85.4633,85.4798,85.3891,85.3973,13800.0
2015-10-05 11:55:00,103.49,103.64,103.46,103.5,17945.0,85.3891,85.5128,85.3643,85.3973,17945.0
2015-10-05 12:00:00,103.49,103.5,103.37,103.41,5308.0,85.3891,85.3973,85.29,85.323,5308.0
2015-10-05 12:05:00,103.36,103.42,103.32,103.39,6300.0,85.2818,85.3313,85.2488,85.3065,6300.0
2015-10-05 12:10:00,103.4,103.41,103.26,103.39,2818.0,85.3148,85.323,85.1993,85.3065,2818.0
2015-10-05 12:15:00,103.4,103.61,103.37,103.55,9762.0,85.3148,85.4881,85.29,85.4386,9762.0
2015-10-05 12:20:00,103.59,103.6,103.53,103.58,4000.0,85.4716,85.4798,85.4221,85.4633,4000.0
2015-10-05 12:25:00,103.59,103.62,103.46,103.56,15864.0,85.4716,85.4963,85.3643,85.4468,15864.0
2015-10-05 12:30:00,103.55,103.58,103.48,103.51,14764.0,85.4386,85.4633,85.3808,85.4056,14764.0
2015-10-05 12:35:00,103.53,103.59,103.42,103.57,7007.0,85.4221,85.4716,85.3313,85.4551,7007.0
2015-10-05 12:40:00,103.57,103.57,103.43,103.5,18108.0,85.4551,85.4551,85.3395,85.3973,18108.0
2015-10-05 12:45:00,103.52,103.55,103.46,103.53,10518.0,85.4138,85.4386,85.3643,85.4221,10518.0
2015-10-05 12:50:00,103.55,103.56,103.43,103.47,11928.0,85.4386,85.4468,85.3395,85.3726,11928.0
2015-10-05 12:55:00,103.48,103.53,103.45,103.53,5484.0,85.3808,85.4221,85.3561,85.4221,5484.0
2015-10-05 13:00:00,103.54,103.59,103.46,103.49,6300.0,85.4303,85.4716,85.3643,85.3891,6300.0
2015-10-05 13:05:00,103.54,103.69,103.54,103.69,3275.0,85.4303,85.5541,85.4303,85.5541,3275.0
2015-10-05 13:10:00,103.69,103.69,103.58,103.63,5700.0,85.5541,85.5541,85.4633,85.5046,5700.0
2015-10-05 13:15:00,103.64,103.77,103.64,103.75,6200.0,85.5128,85.6201,85.5128,85.6036,6200.0
2015-10-05 13:20:00,103.77,103.8,103.48,103.5,13800.0,85.6201,85.6448,85.3808,85.3973,13800.0
2015-10-05 13:25:00,103.49,103.53,103.45,103.46,12300.0,85.3891,85.4221,85.3561,85.3643,12300.0
2015-10-05 13:30:00,103.45,103.47,103.34,103.43,3234.0,85.3561,85.3726,85.2653,85.3395,3234.0
2015-10-05 13:35:00,103.44,103.51,103.41,103.41,5102.0,85.3478,85.4056,85.323,85.323,5102.0
2015-10-05 13:40:00,103.44,103.45,103.37,103.43,3930.0,85.3478,85.3561,85.29,85.3395,3930.0
2015-10-05 13:45:00,103.47,103.51,103.42,103.51,9124.0,85.3726,85.4056,85.3313,85.4056,9124.0
2015-10-05 13:50:00,103.53,103.53,103.42,103.51,3800.0,85.4221,85.4221,85.3313,85.4056,3800.0
2015-10-05 13:55:00,103.51,103.53,103.41,103.43,20020.0,85.4056,85.4221,85.323,85.3395,20020.0
2015-10-05 14:00:00,103.45,103.48,103.35,103.39,15263.0,85.3561,85.3808,85.2735,85.3065,15263.0
2015-10-05 14:05:00,103.45,103.57,103.44,103.55,9917.0,85.3561,85.4551,85.3478,85.4386,9917.0
2015-10-05 14:10:00,103.55,103.55,103.41,103.45,9603.0,85.4386,85.4386,85.323,85.3561,9603.0
2015-10-05 14:15:00,103.48,103.54,103.46,103.47,10955.0,85.3808,85.4303,85.3643,85.3726,10955.0
2015-10-05 14:20:00,103.45,103.56,103.43,103.55,4965.0,85.3561,85.4468,85.3395,85.4386,4965.0
2015-10-05 14:25:00,103.55,103.72,103.55,103.72,9869.0,85.4386,85.5788,85.4386,85.5788,9869.0
2015-10-05 14:30:00,103.7,103.9,103.61,103.75,8504.0,85.5623,85.7273,85.4881,85.6036,8504.0
2015-10-05 14:35:00,103.81,103.87,103.77,103.79,4949.0,85.6531,85.7026,85.6201,85.6366,4949.0
2015-10-05 14:40:00,103.77,103.9,103.74,103.84,5608.0,85.6201,85.7273,85.5953,85.6778,5608.0
2015-10-05 14:45:00,103.84,103.89,103.74,103.8,6921.0,85.6778,85.7191,85.5953,85.6448,6921.0
2015-10-05 14:50:00,103.81,103.97,103.81,103.86,7608.0,85.6531,85.7851,85.6531,85.6943,7608.0
2015-10-05 14:55:00,103.86,104.0,103.84,103.91,6312.0,85.6943,85.8099,85.6778,85.7356,6312.0
2015-10-05 15:00:00,103.88,103.93,103.86,103.92,3922.0,85.7108,85.7521,85.6943,85.7438,3922.0
2015-10-05 15:05:00,103.93,103.99,103.9,103.98,5300.0,85.7521,85.8016,85.7273,85.7934,5300.0
2015-10-05 15:10:00,103.99,104.05,103.88,103.96,5785.0,85.8016,85.8511,85.7108,85.7768,5785.0
2015-10-05 15:15:00,104.01,104.04,103.88,103.88,8810.0,85.8181,85.8429,85.7108,85.7108,8810.0
2015-10-05 15:20:00,103.88,104.05,103.88,104.03,6841.0,85.7108,85.8511,85.7108,85.8346,6841.0
2015-10-05 15:25:00,104.03,104.04,103.96,104.04,9257.0,85.8346,85.8429,85.7768,85.8429,9257.0
2015-10-05 15:30:00,104.01,104.05,103.97,103.97,13700.0,85.8181,85.8511,85.7851,85.7851,13700.0
2015-10-05 15:35:00,103.96,103.97,103.76,103.82,14640.0,85.7768,85.7851,85.6118,85.6613,14640.0
2015-10-05 15:40:00,103.81,103.95,103.81,103.89,18744.0,85.6531,85.7686,85.6531,85.7191,18744.0
2015-10-05 15:45:00,103.9,104.07,103.9,103.95,29475.0,85.7273,85.8676,85.7273,85.7686,29475.0
2015-10-05 15:50:00,103.94,103.99,103.89,103.9,33153.0,85.7603,85.8016,85.7191,85.7273,33153.0
2015-10-05 15:55:00,103.91,104.05,103.9,104.01,66856.0,85.7356,85.8511,85.7273,85.8181,66856.0
2015-10-06 09:30:00,103.89,104.28,103.73,103.89,17848.0,85.7191,86.0409,85.5871,85.7191,17848.0
2015-10-06 09:35:00,103.89,104.75,103.87,104.75,11470.0,85.7191,86.4287,85.7026,86.4287,11470.0
2015-10-06 09:40:00,104.66,104.83,104.47,104.58,8324.0,86.3544,86.4947,86.1976,86.2884,8324.0
2015-10-06 09:45:00,104.58,104.61,104.39,104.46,9261.0,86.2884,86.3132,86.1316,86.1894,9261.0
2015-10-06 09:50:00,104.46,104.56,104.31,104.31,21550.0,86.1894,86.2719,86.0656,86.0656,21550.0
2015-10-06 09:55:00,104.3,104.36,104.09,104.35,9178.0,86.0574,86.1069,85.8841,86.0986,9178.0
2015-10-06 10:00:00,104.38,104.45,104.0,104.0,38906.0,86.1234,86.1811,85.8099,85.8099,38906.0
2015-10-06 10:05:00,104.01,104.27,103.76,104.22,12287.0,85.8181,86.0326,85.6118,85.9914,12287.0
2015-10-06 10:10:00,104.24,104.38,104.1,104.32,8546.0,86.0079,86.1234,85.8924,86.0739,8546.0
2015-10-06 10:15:00,104.26,104.47,104.23,104.37,16463.0,86.0244,86.1976,85.9996,86.1151,16463.0
2015-10-06 10:20:00,104.36,104.6,104.3,104.5,8588.0,86.1069,86.3049,86.0574,86.2224,8588.0
2015-10-06 10:25:00,104.52,104.66,104.21,104.21,7400.0,86.2389,86.3544,85.9831,85.9831,7400.0
2015-10-06 10:30:00,104.24,104.45,104.23,104.4,9652.0,86.0079,86.1811,85.9996,86.1399,9652.0
2015-10-06 10:35:00,104.44,104.55,104.33,104.47,10131.0,86.1729,86.2637,86.0821,86.1976,10131.0
2015-10-06 10:40:00,104.47,104.6,104.47,104.6,15476.0,86.1976,86.3049,86.1976,86.3049,15476.0
2015-10-06 10:45:00,104.58,104.68,104.34,104.41,48701.0,86.2884,86.3709,86.0904,86.1481,48701.0
2015-10-06 10:50:00,104.34,104.34,104.06,104.06,6618.0,86.0904,86.0904,85.8594,85.8594,6618.0
2015-10-06 10:55:00,104.1,104.1,104.0,104.05,1700.0,85.8924,85.8924,85.8099,85.8511,1700.0
2015-10-06 11:00:00,104.06,104.21,104.04,104.21,4768.0,85.8594,85.9831,85.8429,85.9831,4768.0
2015-10-06 11:05:00,104.16,104.25,104.11,104.24,13761.0,85.9419,86.0161,85.9006,86.0079,13761.0
2015-10-06 11:10:00,104.25,104.33,104.21,104.3,10778.0,86.0161,86.0821,85.9831,86.0574,10778.0
2015-10-06 11:15:00,104.3,104.55,104.27,104.53,6914.0,86.0574,86.2637,86.0326,86.2472,6914.0
2015-10-06 11:20:00,104.55,104.58,104.5,104.58,3340.0,86.2637,86.2884,86.2224,86.2884,3340.0
2015-10-06 11:25:00,104.6,104.66,104.55,104.66,5301.0,86.3049,86.3544,86.2637,86.3544,5301.0
2015-10-06 11:30:00,104.71,104.72,104.58,104.72,12850.0,86.3957,86.4039,86.2884,86.4039,12850.0
2015-10-06 11:35:00,104.78,104.82,104.57,104.64,9680.0,86.4534,86.4864,86.2802,86.3379,9680.0
2015-10-06 11:40:00,104.59,104.7,104.59,104.65,5477.0,86.2967,86.3874,86.2967,86.3462,5477.0
2015-10-06 11:45:00,104.69,104.78,104.58,104.69,4200.0,86.3792,86.4534,86.2884,86.3792,4200.0
2015-10-06 11:50:00,104.69,104.76,104.62,104.7,4801.0,86.3792,86.4369,86.3214,86.3874,4801.0
2015-10-06 11:55:00,104.71,104.71,104.53,104.65,4650.0,86.3957,86.3957,86.2472,86.3462,4650.0
2015-10-06 12:00:00,104.66,104.82,104.66,104.76,6482.0,86.3544,86.4864,86.3544,86.4369,6482.0
2015-10-06 12:05:00,104.78,104.83,104.66,104.76,3633.0,86.4534,86.4947,86.3544,86.4369,3633.0
2015-10-06 12:10:00,104.71,104.74,104.53,104.62,3100.0,86.3957,86.4204,86.2472,86.3214,3100.0
2015-10-06 12:15:00,104.59,104.62,104.48,104.48,2600.0,86.2967,86.3214,86.2059,86.2059,2600.0
2015-10-06 12:20:00,104.53,104.72,104.51,104.57,5414.0,86.2472,86.4039,86.2307,86.2802,5414.0
2015-10-06 12:25:00,104.6,104.62,104.49,104.56,4100.0,86.3049,86.3214,86.2141,86.2719,4100.0
2015-10-06 12:30:00,104.54,104.56,104.41,104.43,10967.0,86.2554,86.2719,86.1481,86.1646,10967.0
2015-10-06 12:35:00,104.4,104.6,104.39,104.6,1372.0,86.1399,86.3049,86.1316,86.3049,1372.0
2015-10-06 12:40:00,104.57,104.63,104.47,104.63,5410.0,86.2802,86.3297,86.1976,86.3297,5410.0
2015-10-06 12:45:00,104.59,104.66,104.52,104.64,8010.0,86.2967,86.3544,86.2389,86.3379,8010.0
2015-10-06 12:50:00,104.64,104.8,104.64,104.74,2700.0,86.3379,86.4699,86.3379,86.4204,2700.0
2015-10-06 12:55:00,104.73,104.76,104.68,104.76,3501.0,86.4122,86.4369,86.3709,86.4369,3501.0
2015-10-06 13:00:00,104.74,104.81,104.67,104.72,8249.0,86.4204,86.4782,86.3627,86.4039,8249.0
2015-10-06 13:05:00,104.71,104.81,104.68,104.77,6350.0,86.3957,86.4782,86.3709,86.4452,6350.0
2015-10-06 13:10:00,104.76,104.81,104.68,104.81,4195.0,86.4369,86.4782,86.3709,86.4782,4195.0
2015-10-06 13:15:00,104.79,104.85,104.78,104.78,3182.0,86.4617,86.5112,86.4534,86.4534,3182.0
2015-10-06 13:20:00,104.83,104.91,104.78,104.79,2782.0,86.4947,86.5607,86.4534,86.4617,2782.0
2015-10-06 13:25:00,104.81,104.86,104.72,104.73,4100.0,86.4782,86.5194,86.4039,86.4122,4100.0
2015-10-06 13:30:00,104.73,104.74,104.67,104.7,5700.0,86.4122,86.4204,86.3627,86.3874,5700.0
2015-10-06 13:35:00,104.71,104.71,104.62,104.63,5202.0,86.3957,86.3957,86.3214,86.3297,5202.0
2015-10-06 13:40:00,104.65,104.65,104.45,104.45,17700.0,86.3462,86.3462,86.1811,86.1811,17700.0
2015-10-06 13:45:00,104.41,104.45,104.32,104.45,3145.0,86.1481,86.1811,86.0739,86.1811,3145.0
2015-10-06 13:50:00,104.42,104.46,104.33,104.38,5099.0,86.1564,86.1894,86.0821,86.1234,5099.0
2015-10-06 13:55:00,104.36,104.36,104.22,104.25,6148.0,86.1069,86.1069,85.9914,86.0161,6148.0
2015-10-06 14:00:00,104.21,104.36,104.15,104.36,9947.0,85.9831,86.1069,85.9336,86.1069,9947.0
2015-10-06 14:05:00,104.35,104.43,104.34,104.4,5900.0,86.0986,86.1646,86.0904,86.1399,5900.0
2015-10-06 14:10:00,104.38,104.64,104.35,104.64,6452.0,86.1234,86.3379,86.0986,86.3379,6452.0
2015-10-06 14:15:00,104.61,104.77,104.34,104.75,19933.0,86.3132,86.4452,86.0904,86.4287,19933.0
2015-10-06 14:20:00,104.68,104.85,104.68,104.81,5246.0,86.3709,86.5112,86.3709,86.4782,5246.0
2015-10-06 14:25:00,104.84,104.85,104.68,104.78,12591.0,86.5029,86.5112,86.3709,86.4534,12591.0
2015-10-06 14:30:00,104.75,104.85,104.68,104.72,9629.0,86.4287,86.5112,86.3709,86.4039,9629.0
2015-10-06 14:35:00,104.7,104.82,104.7,104.72,5303.0,86.3874,86.4864,86.3874,86.4039,5303.0
2015-10-06 14:40:00,104.76,104.79,104.6,104.66,7593.0,86.4369,86.4617,86.3049,86.3544,7593.0
2015-10-06 14:45:00,104.67,104.73,104.52,104.63,5730.0,86.3627,86.4122,86.2389,86.3297,5730.0
2015-10-06 14:50:00,104.65,104.75,104.47,104.53,4715.0,86.3462,86.4287,86.1976,86.2472,4715.0
2015-10-06 14:55:00,104.53,104.54,104.32,104.35,4434.0,86.2472,86.2554,86.0739,86.0986,4434.0
2015-10-06 15:00:00,104.33,104.42,104.28,104.36,4233.0,86.0821,86.1564,86.0409,86.1069,4233.0
2015-10-06 15:05:00,104.35,104.38,104.25,104.32,7059.0,86.0986,86.1234,86.0161,86.0739,7059.0
2015-10-06 15:10:00,104.31,104.33,104.18,104.28,3834.0,86.0656,86.0821,85.9584,86.0409,3834.0
2015-10-06 15:15:00,104.26,104.44,104.2,104.4,10171.0,86.0244,86.1729,85.9749,86.1399,10171.0
2015-10-06 15:20:00,104.37,104.49,104.32,104.48,4346.0,86.1151,86.2141,86.0739,86.2059,4346.0
2015-10-06 15:25:00,104.46,104.58,104.42,104.5,7963.0,86.1894,86.2884,86.1564,86.2224,7963.0
2015-10-06 15:30:00,104.53,104.7,104.49,104.49,21417.0,86.2472,86.3874,86.2141,86.2141,21417.0
2015-10-06 15:35:00,104.46,104.51,104.41,104.42,16497.0,86.1894,86.2307,86.1481,86.1564,16497.0
2015-10-06 15:40:00,104.43,104.43,104.31,104.36,16892.0,86.1646,86.1646,86.0656,86.1069,16892.0
2015-10-06 15:45:00,104.39,104.4,104.33,104.35,17587.0,86.1316,86.1399,86.0821,86.0986,17587.0
2015-10-06 15:50:00,104.34,104.43,104.32,104.42,21520.0,86.0904,86.1646,86.0739,86.1564,21520.0
2015-10-06 15:55:00,104.43,104.49,104.14,104.25,129553.0,86.1646,86.2141,85.9254,86.0161,129553.0
2015-10-07 09:30:00,104.0,104.52,101.58,103.38,157631.0,85.8099,86.2389,83.8131,85.2983,157631.0
2015-10-07 09:35:00,103.26,104.37,103.25,104.22,97050.0,85.1993,86.1151,85.191,85.9914,97050.0
2015-10-07 09:40:00,104.22,104.73,104.18,104.37,74133.0,85.9914,86.4122,85.9584,86.1151,74133.0
2015-10-07 09:45:00,104.28,104.51,104.09,104.17,148612.0,86.0409,86.2307,85.8841,85.9501,148612.0
2015-10-07 09:50:00,104.29,104.49,103.98,104.49,16388.0,86.0491,86.2141,85.7934,86.2141,16388.0
2015-10-07 09:55:00,104.54,104.79,104.24,104.73,40248.0,86.2554,86.4617,86.0079,86.4122,40248.0
2015-10-07 10:00:00,104.73,104.88,104.55,104.71,32663.0,86.4122,86.5359,86.2637,86.3957,32663.0
2015-10-07 10:05:00,104.79,104.87,104.44,104.74,29265.0,86.4617,86.5277,86.1729,86.4204,29265.0
2015-10-07 10:10:00,104.72,104.99,104.63,104.97,10446.0,86.4039,86.6267,86.3297,86.6102,10446.0
2015-10-07 10:15:00,104.9,105.09,104.85,104.99,20225.0,86.5524,86.7092,86.5112,86.6267,20225.0
2015-10-07 10:20:00,104.95,105.14,104.87,104.97,33484.0,86.5937,86.7505,86.5277,86.6102,33484.0
2015-10-07 10:25:00,104.99,105.05,104.84,104.92,10212.0,86.6267,86.6762,86.5029,86.5689,10212.0
2015-10-07 10:30:00,104.91,104.93,104.41,104.54,10485.0,86.5607,86.5772,86.1481,86.2554,10485.0
2015-10-07 10:35:00,104.47,104.63,104.4,104.4,8131.0,86.1976,86.3297,86.1399,86.1399,8131.0
2015-10-07 10:40:00,104.36,104.36,103.5,103.62,30101.0,86.1069,86.1069,85.3973,85.4963,30101.0
2015-10-07 10:45:00,103.56,103.58,103.17,103.17,11150.0,85.4468,85.4633,85.125,85.125,11150.0
2015-10-07 10:50:00,103.23,103.23,102.86,103.09,19209.0,85.1745,85.1745,84.8692,85.059,19209.0
2015-10-07 10:55:00,103.1,103.19,102.95,103.14,10637.0,85.0673,85.1415,84.9435,85.1003,10637.0
2015-10-07 11:00:00,103.09,103.18,102.75,102.77,24162.0,85.059,85.1333,84.7785,84.795,24162.0
2015-10-07 11:05:00,102.68,102.68,102.39,102.61,9044.0,84.7207,84.7207,84.4815,84.663,9044.0
2015-10-07 11:10:00,102.68,102.73,102.29,102.33,10278.0,84.7207,84.762,84.3989,84.4319,10278.0
2015-10-07 11:15:00,102.3,102.32,102.09,102.25,16886.0,84.4072,84.4237,84.2339,84.3659,16886.0
2015-10-07 11:20:00,102.25,102.26,101.81,101.9,9397.0,84.3659,84.3742,84.0029,84.0772,9397.0
2015-10-07 11:25:00,101.92,101.92,101.78,101.88,5363.0,84.0937,84.0937,83.9781,84.0607,5363.0
2015-10-07 11:30:00,101.89,102.15,101.8,102.15,8567.0,84.0689,84.2834,83.9946,84.2834,8567.0
2015-10-07 11:35:00,102.2,102.24,102.0,102.02,22597.0,84.3247,84.3577,84.1597,84.1762,22597.0
2015-10-07 11:40:00,102.03,102.11,101.71,101.76,24069.0,84.1844,84.2504,83.9204,83.9616,24069.0
2015-10-07 11:45:00,101.72,102.04,101.7,101.98,5821.0,83.9286,84.1927,83.9121,84.1432,5821.0
2015-10-07 11:50:00,101.94,101.95,101.82,101.9,7258.0,84.1102,84.1184,84.0111,84.0772,7258.0
2015-10-07 11:55:00,101.9,102.32,101.89,102.29,6810.0,84.0772,84.4237,84.0689,84.3989,6810.0
2015-10-07 12:00:00,102.29,102.54,102.29,102.51,4090.0,84.3989,84.6052,84.3989,84.5805,4090.0
2015-10-07 12:05:00,102.54,102.56,102.18,102.2,10033.0,84.6052,84.6217,84.3082,84.3247,10033.0
2015-10-07 12:10:00,102.23,102.48,102.19,102.47,3905.0,84.3494,84.5557,84.3164,84.5475,3905.0
2015-10-07 12:15:00,102.38,102.47,102.26,102.32,5100.0,84.4732,84.5475,84.3742,84.4237,5100.0
2015-10-07 12:20:00,102.28,102.29,101.89,101.89,5199.0,84.3907,84.3989,84.0689,84.0689,5199.0
2015-10-07 12:25:00,101.86,101.99,101.81,101.9,4137.0,84.0442,84.1514,84.0029,84.0772,4137.0
2015-10-07 12:30:00,101.94,102.22,101.94,102.09,5100.0,84.1102,84.3412,84.1102,84.2339,5100.0
2015-10-07 12:35:00,102.15,102.27,102.02,102.04,5307.0,84.2834,84.3824,84.1762,84.1927,5307.0
2015-10-07 12:40:00,101.98,102.46,101.98,102.43,4200.0,84.1432,84.5392,84.1432,84.5145,4200.0
2015-10-07 12:45:00,102.52,102.64,102.41,102.54,13244.0,84.5887,84.6877,84.498,84.6052,13244.0
2015-10-07 12:50:00,102.58,102.59,102.13,102.13,3300.0,84.6382,84.6465,84.2669,84.2669,3300.0
2015-10-07 12:55:00,102.18,102.28,102.14,102.2,3804.0,84.3082,84.3907,84.2752,84.3247,3804.0
2015-10-07 13:00:00,102.23,102.54,102.23,102.54,15223.0,84.3494,84.6052,84.3494,84.6052,15223.0
2015-10-07 13:05:00,102.57,102.9,102.55,102.87,7000.0,84.63,84.9022,84.6135,84.8775,7000.0
2015-10-07 13:10:00,102.99,103.07,102.94,103.06,5022.0,84.9765,85.0425,84.9353,85.0343,5022.0
2015-10-07 13:15:00,103.04,103.26,103.04,103.21,7361.0,85.0178,85.1993,85.0178,85.158,7361.0
2015-10-07 13:20:00,103.24,103.42,103.22,103.32,5054.0,85.1828,85.3313,85.1663,85.2488,5054.0
2015-10-07 13:25:00,103.39,103.46,103.36,103.41,4211.0,85.3065,85.3643,85.2818,85.323,4211.0
2015-10-07 13:30:00,103.46,103.65,103.46,103.6,5972.0,85.3643,85.5211,85.3643,85.4798,5972.0
2015-10-07 13:35:00,103.6,103.66,103.54,103.54,3492.0,85.4798,85.5293,85.4303,85.4303,3492.0
2015-10-07 13:40:00,103.56,103.77,103.56,103.77,4740.0,85.4468,85.6201,85.4468,85.6201,4740.0
2015-10-07 13:45:00,103.75,103.78,103.61,103.63,9929.0,85.6036,85.6283,85.4881,85.5046,9929.0
2015-10-07 13:50:00,103.63,103.63,103.43,103.43,5234.0,85.5046,85.5046,85.3395,85.3395,5234.0
2015-10-07 13:55:00,103.48,103.51,103.4,103.4,13585.0,85.3808,85.4056,85.3148,85.3148,13585.0
2015-10-07 14:00:00,103.4,103.55,103.35,103.51,24485.0,85.3148,85.4386,85.2735,85.4056,24485.0
2015-10-07 14:05:00,103.58,103.65,103.55,103.58,3150.0,85.4633,85.5211,85.4386,85.4633,3150.0
2015-10-07 14:10:00,103.58,103.58,103.44,103.44,6700.0,85.4633,85.4633,85.3478,85.3478,6700.0
2015-10-07 14:15:00,103.46,103.66,103.44,103.57,10967.0,85.3643,85.5293,85.3478,85.4551,10967.0
2015-10-07 14:20:00,103.58,103.58,103.32,103.34,10404.0,85.4633,85.4633,85.2488,85.2653,10404.0
2015-10-07 14:25:00,103.31,103.31,103.11,103.11,3034.0,85.2405,85.2405,85.0755,85.0755,3034.0
2015-10-07 14:30:00,103.16,103.33,103.09,103.09,7823.0,85.1168,85.257,85.059,85.059,7823.0
2015-10-07 14:35:00,103.12,103.16,103.02,103.16,8204.0,85.0838,85.1168,85.0013,85.1168,8204.0
2015-10-07 14:40:00,103.17,103.38,103.17,103.31,6000.0,85.125,85.2983,85.125,85.2405,6000.0
2015-10-07 14:45:00,103.29,103.33,103.19,103.19,6172.0,85.224,85.257,85.1415,85.1415,6172.0
2015-10-07 14:50:00,103.22,103.25,103.12,103.25,6700.0,85.1663,85.191,85.0838,85.191,6700.0
2015-10-07 14:55:00,103.27,103.32,103.07,103.19,9587.0,85.2075,85.2488,85.0425,85.1415,9587.0
2015-10-07 15:00:00,103.14,103.25,103.06,103.17,9167.0,85.1003,85.191,85.0343,85.125,9167.0
2015-10-07 15:05:00,103.17,103.25,103.03,103.03,10753.0,85.125,85.191,85.0095,85.0095,10753.0
2015-10-07 15:10:00,103.08,103.22,103.07,103.18,9817.0,85.0508,85.1663,85.0425,85.1333,9817.0
2015-10-07 15:15:00,103.18,103.36,103.13,103.33,9891.0,85.1333,85.2818,85.092,85.257,9891.0
2015-10-07 15:20:00,103.31,103.32,103.16,103.21,8965.0,85.2405,85.2488,85.1168,85.158,8965.0
2015-10-07 15:25:00,103.2,103.3,103.16,103.21,12846.0,85.1498,85.2323,85.1168,85.158,12846.0
2015-10-07 15:30:00,103.21,103.31,103.18,103.18,19306.0,85.158,85.2405,85.1333,85.1333,19306.0
2015-10-07 15:35:00,103.19,103.26,103.15,103.25,19742.0,85.1415,85.1993,85.1085,85.191,19742.0
2015-10-07 15:40:00,103.23,103.36,103.21,103.3,72601.0,85.1745,85.2818,85.158,85.2323,72601.0
2015-10-07 15:45:00,103.31,103.37,103.15,103.2,32141.0,85.2405,85.29,85.1085,85.1498,32141.0
2015-10-07 15:50:00,103.23,103.31,103.17,103.29,18343.0,85.1745,85.2405,85.125,85.224,18343.0
2015-10-07 15:55:00,103.31,103.57,103.07,103.12,136795.0,85.2405,85.4551,85.0425,85.0838,136795.0
2015-10-08 09:30:00,102.8,103.16,102.52,102.94,75418.0,84.8197,85.1168,84.5887,84.9353,75418.0
2015-10-08 09:35:00,103.01,103.57,103.0,103.57,47494.0,84.993,85.4551,84.9848,85.4551,47494.0
2015-10-08 09:40:00,103.5,103.51,102.9,103.02,44065.0,85.3973,85.4056,84.9022,85.0013,44065.0
2015-10-08 09:45:00,103.02,103.51,102.96,103.21,62723.0,85.0013,85.4056,84.9518,85.158,62723.0
2015-10-08 09:50:00,103.23,103.49,103.13,103.49,47684.0,85.1745,85.3891,85.092,85.3891,47684.0
2015-10-08 09:55:00,103.49,103.6,103.41,103.46,34013.0,85.3891,85.4798,85.323,85.3643,34013.0
2015-10-08 10:00:00,103.46,104.0,103.42,103.85,13249.0,85.3643,85.8099,85.3313,85.6861,13249.0
2015-10-08 10:05:00,103.85,104.0,103.77,103.88,10432.0,85.6861,85.8099,85.6201,85.7108,10432.0
2015-10-08 10:10:00,103.86,103.86,103.59,103.71,8978.0,85.6943,85.6943,85.4716,85.5706,8978.0
2015-10-08 10:15:00,103.68,103.69,103.42,103.52,20912.0,85.5458,85.5541,85.3313,85.4138,20912.0
2015-10-08 10:20:00,103.45,103.57,103.31,103.57,8490.0,85.3561,85.4551,85.2405,85.4551,8490.0
2015-10-08 10:25:00,103.56,103.62,103.31,103.31,6105.0,85.4468,85.4963,85.2405,85.2405,6105.0
2015-10-08 10:30:00,103.37,103.63,103.35,103.5,13973.0,85.29,85.5046,85.2735,85.3973,13973.0
2015-10-08 10:35:00,103.5,103.55,103.28,103.28,20459.0,85.3973,85.4386,85.2158,85.2158,20459.0
2015-10-08 10:40:00,103.34,103.51,103.32,103.51,15416.0,85.2653,85.4056,85.2488,85.4056,15416.0
2015-10-08 10:45:00,103.51,103.66,103.42,103.42,4854.0,85.4056,85.5293,85.3313,85.3313,4854.0
2015-10-08 10:50:00,103.4,103.53,103.32,103.49,28309.0,85.3148,85.4221,85.2488,85.3891,28309.0
2015-10-08 10:55:00,103.49,103.67,103.43,103.67,6590.0,85.3891,85.5376,85.3395,85.5376,6590.0
2015-10-08 11:00:00,103.74,103.77,103.4,103.5,13917.0,85.5953,85.6201,85.3148,85.3973,13917.0
2015-10-08 11:05:00,103.47,103.52,103.43,103.52,6800.0,85.3726,85.4138,85.3395,85.4138,6800.0
2015-10-08 11:10:00,103.59,103.69,103.51,103.67,12584.0,85.4716,85.5541,85.4056,85.5376,12584.0
2015-10-08 11:15:00,103.65,103.74,103.65,103.69,9693.0,85.5211,85.5953,85.5211,85.5541,9693.0
2015-10-08 11:20:00,103.67,103.75,103.62,103.63,14795.0,85.5376,85.6036,85.4963,85.5046,14795.0
2015-10-08 11:25:00,103.63,103.81,103.63,103.72,11752.0,85.5046,85.6531,85.5046,85.5788,11752.0
2015-10-08 11:30:00,103.77,103.8,103.61,103.61,22279.0,85.6201,85.6448,85.4881,85.4881,22279.0
2015-10-08 11:35:00,103.61,103.69,103.61,103.62,9139.0,85.4881,85.5541,85.4881,85.4963,9139.0
2015-10-08 11:40:00,103.63,103.75,103.45,103.62,16338.0,85.5046,85.6036,85.3561,85.4963,16338.0
2015-10-08 11:45:00,103.58,103.6,103.48,103.55,3729.0,85.4633,85.4798,85.3808,85.4386,3729.0
2015-10-08 11:50:00,103.58,103.71,103.49,103.64,7847.0,85.4633,85.5706,85.3891,85.5128,7847.0
2015-10-08 11:55:00,103.68,103.78,103.64,103.73,4178.0,85.5458,85.6283,85.5128,85.5871,4178.0
2015-10-08 12:00:00,103.74,103.83,103.74,103.8,11083.0,85.5953,85.6696,85.5953,85.6448,11083.0
2015-10-08 12:05:00,103.79,103.88,103.67,103.83,33603.0,85.6366,85.7108,85.5376,85.6696,33603.0
2015-10-08 12:10:00,103.83,103.87,103.75,103.8,4000.0,85.6696,85.7026,85.6036,85.6448,4000.0
2015-10-08 12:15:00,103.81,103.86,103.72,103.86,8168.0,85.6531,85.6943,85.5788,85.6943,8168.0
2015-10-08 12:20:00,103.9,104.02,103.87,103.92,3100.0,85.7273,85.8264,85.7026,85.7438,3100.0
2015-10-08 12:25:00,103.92,103.95,103.86,103.95,5598.0,85.7438,85.7686,85.6943,85.7686,5598.0
2015-10-08 12:30:00,103.99,104.05,103.92,103.92,8066.0,85.8016,85.8511,85.7438,85.7438,8066.0
2015-10-08 12:35:00,103.93,104.02,103.89,104.02,4240.0,85.7521,85.8264,85.7191,85.8264,4240.0
2015-10-08 12:40:00,104.04,104.04,103.91,103.96,6849.0,85.8429,85.8429,85.7356,85.7768,6849.0
2015-10-08 12:45:00,103.91,103.96,103.77,103.93,68354.0,85.7356,85.7768,85.6201,85.7521,68354.0
2015-10-08 12:50:00,103.9,103.98,103.85,103.98,5210.0,85.7273,85.7934,85.6861,85.7934,5210.0
2015-10-08 12:55:00,103.97,104.06,103.97,104.06,3034.0,85.7851,85.8594,85.7851,85.8594,3034.0
2015-10-08 13:00:00,104.02,104.17,104.02,104.12,8150.0,85.8264,85.9501,85.8264,85.9089,8150.0
2015-10-08 13:05:00,104.14,104.33,104.14,104.16,3700.0,85.9254,86.0821,85.9254,85.9419,3700.0
2015-10-08 13:10:00,104.15,104.24,104.1,104.19,7666.0,85.9336,86.0079,85.8924,85.9666,7666.0
2015-10-08 13:15:00,104.17,104.36,104.12,104.36,5300.0,85.9501,86.1069,85.9089,86.1069,5300.0
2015-10-08 13:20:00,104.41,104.48,104.41,104.45,4212.0,86.1481,86.2059,86.1481,86.1811,4212.0
2015-10-08 13:25:00,104.43,104.57,104.43,104.44,3800.0,86.1646,86.2802,86.1646,86.1729,3800.0
2015-10-08 13:30:00,104.45,104.52,104.42,104.42,6432.0,86.1811,86.2389,86.1564,86.1564,6432.0
2015-10-08 13:35:00,104.42,104.61,104.42,104.61,4650.0,86.1564,86.3132,86.1564,86.3132,4650.0
2015-10-08 13:40:00,104.59,104.61,104.54,104.56,3617.0,86.2967,86.3132,86.2554,86.2719,3617.0
2015-10-08 13:45:00,104.6,104.71,104.58,104.59,8000.0,86.3049,86.3957,86.2884,86.2967,8000.0
2015-10-08 13:50:00,104.61,104.61,104.48,104.54,4142.0,86.3132,86.3132,86.2059,86.2554,4142.0
2015-10-08 13:55:00,104.52,104.65,104.52,104.65,4900.0,86.2389,86.3462,86.2389,86.3462,4900.0
2015-10-08 14:00:00,104.65,105.0,104.63,104.96,15405.0,86.3462,86.6349,86.3297,86.6019,15405.0
2015-10-08 14:05:00,104.86,104.91,104.44,104.59,9750.0,86.5194,86.5607,86.1729,86.2967,9750.0
2015-10-08 14:10:00,104.68,104.88,104.53,104.63,9100.0,86.3709,86.5359,86.2472,86.3297,9100.0
2015-10-08 14:15:00,104.62,104.78,104.53,104.67,8051.0,86.3214,86.4534,86.2472,86.3627,8051.0
2015-10-08 14:20:00,104.71,104.74,104.56,104.74,5600.0,86.3957,86.4204,86.2719,86.4204,5600.0
2015-10-08 14:25:00,104.77,104.86,104.61,104.74,4406.0,86.4452,86.5194,86.3132,86.4204,4406.0
2015-10-08 14:30:00,104.7,104.95,104.7,104.95,4436.0,86.3874,86.5937,86.3874,86.5937,4436.0
2015-10-08 14:35:00,105.01,105.27,104.94,105.26,12800.0,86.6432,86.8577,86.5854,86.8495,12800.0
2015-10-08 14:40:00,105.2,105.28,105.11,105.12,10120.0,86.8,86.866,86.7257,86.734,10120.0
2015-10-08 14:45:00,105.11,105.28,105.1,105.2,4620.0,86.7257,86.866,86.7175,86.8,4620.0
2015-10-08 14:50:00,105.16,105.27,105.15,105.27,10888.0,86.767,86.8577,86.7587,86.8577,10888.0
2015-10-08 14:55:00,105.25,105.5,105.2,105.27,12903.0,86.8412,87.0475,86.8,86.8577,12903.0
2015-10-08 15:00:00,105.26,105.66,105.23,105.54,25933.0,86.8495,87.1795,86.8247,87.0805,25933.0
2015-10-08 15:05:00,105.53,105.83,105.48,105.76,39525.0,87.0722,87.3198,87.031,87.262,39525.0
2015-10-08 15:10:00,105.76,105.84,105.62,105.62,8260.0,87.262,87.328,87.1465,87.1465,8260.0
2015-10-08 15:15:00,105.67,105.74,105.51,105.52,21154.0,87.1878,87.2455,87.0557,87.064,21154.0
2015-10-08 15:20:00,105.55,105.63,105.39,105.41,19178.0,87.0888,87.1548,86.9567,86.9732,19178.0
2015-10-08 15:25:00,105.45,105.58,105.28,105.32,19582.0,87.0062,87.1135,86.866,86.899,19582.0
2015-10-08 15:30:00,105.31,105.39,105.16,105.19,30238.0,86.8907,86.9567,86.767,86.7917,30238.0
2015-10-08 15:35:00,105.17,105.3,105.04,105.06,23812.0,86.7752,86.8825,86.668,86.6845,23812.0
2015-10-08 15:40:00,105.08,105.4,105.07,105.4,19300.0,86.701,86.965,86.6927,86.965,19300.0
2015-10-08 15:45:00,105.42,105.47,105.34,105.35,47842.0,86.9815,87.0227,86.9155,86.9237,47842.0
2015-10-08 15:50:00,105.37,105.39,105.29,105.33,28163.0,86.9402,86.9567,86.8742,86.9072,28163.0
2015-10-08 15:55:00,105.35,105.44,105.26,105.36,53875.0,86.9237,86.998,86.8495,86.932,53875.0
2015-10-09 09:30:00,105.8,106.14,105.05,105.86,15596.0,87.295,87.5756,86.6762,87.3445,15596.0
2015-10-09 09:35:00,105.92,106.62,105.92,106.27,27664.0,87.394,87.9716,87.394,87.6828,27664.0
2015-10-09 09:40:00,106.28,106.28,105.92,106.13,9448.0,87.6911,87.6911,87.394,87.5673,9448.0
2015-10-09 09:45:00,106.12,106.14,105.56,105.71,10604.0,87.5591,87.5756,87.097,87.2208,10604.0
2015-10-09 09:50:00,105.72,106.02,105.53,105.83,9068.0,87.229,87.4765,87.0722,87.3198,9068.0
2015-10-09 09:55:00,105.82,105.96,105.8,105.93,2981.0,87.3115,87.427,87.295,87.4023,2981.0
2015-10-09 10:00:00,105.98,106.01,105.35,105.41,8223.0,87.4435,87.4683,86.9237,86.9732,8223.0
2015-10-09 10:05:00,105.41,105.42,105.08,105.14,33496.0,86.9732,86.9815,86.701,86.7505,33496.0
2015-10-09 10:10:00,105.2,105.2,104.87,105.01,13699.0,86.8,86.8,86.5277,86.6432,13699.0
2015-10-09 10:15:00,104.97,105.12,104.88,105.1,7714.0,86.6102,86.734,86.5359,86.7175,7714.0
2015-10-09 10:20:00,105.05,105.25,105.02,105.02,4139.0,86.6762,86.8412,86.6514,86.6514,4139.0
2015-10-09 10:25:00,105.01,105.31,104.97,105.28,3543.0,86.6432,86.8907,86.6102,86.866,3543.0
2015-10-09 10:30:00,105.29,105.43,105.27,105.42,6648.0,86.8742,86.9897,86.8577,86.9815,6648.0
2015-10-09 10:35:00,105.39,105.49,105.36,105.47,26112.0,86.9567,87.0392,86.932,87.0227,26112.0
2015-10-09 10:40:00,105.51,105.6,105.48,105.58,2900.0,87.0557,87.13,87.031,87.1135,2900.0
2015-10-09 10:45:00,105.66,105.73,105.62,105.67,10756.0,87.1795,87.2373,87.1465,87.1878,10756.0
2015-10-09 10:50:00,105.61,105.84,105.61,105.82,3325.0,87.1383,87.328,87.1383,87.3115,3325.0
2015-10-09 10:55:00,105.83,106.11,105.83,106.05,5263.0,87.3198,87.5508,87.3198,87.5013,5263.0
2015-10-09 11:00:00,106.05,106.13,105.89,105.97,6610.0,87.5013,87.5673,87.3693,87.4353,6610.0
2015-10-09 11:05:00,105.97,106.08,105.87,106.04,4629.0,87.4353,87.5261,87.3528,87.493,4629.0
2015-10-09 11:10:00,106.07,106.1,105.91,106.02,10476.0,87.5178,87.5426,87.3858,87.4765,10476.0
2015-10-09 11:15:00,105.97,106.07,105.93,106.01,5797.0,87.4353,87.5178,87.4023,87.4683,5797.0
2015-10-09 11:20:00,106.02,106.06,105.9,105.97,9400.0,87.4765,87.5095,87.3775,87.4353,9400.0
2015-10-09 11:25:00,106.0,106.12,105.97,106.07,4289.0,87.46,87.5591,87.4353,87.5178,4289.0
2015-10-09 11:30:00,106.1,106.14,105.99,106.04,42800.0,87.5426,87.5756,87.4518,87.493,42800.0
2015-10-09 11:35:00,106.01,106.08,105.88,105.88,4804.0,87.4683,87.5261,87.361,87.361,4804.0
2015-10-09 11:40:00,105.88,105.9,105.69,105.78,5314.0,87.361,87.3775,87.2043,87.2785,5314.0
2015-10-09 11:45:00,105.78,105.96,105.75,105.88,18078.0,87.2785,87.427,87.2538,87.361,18078.0
2015-10-09 11:50:00,105.89,105.97,105.84,105.84,7000.0,87.3693,87.4353,87.328,87.328,7000.0
2015-10-09 11:55:00,105.84,105.91,105.8,105.87,4700.0,87.328,87.3858,87.295,87.3528,4700.0
2015-10-09 12:00:00,105.87,105.92,105.71,105.75,6373.0,87.3528,87.394,87.2208,87.2538,6373.0
2015-10-09 12:05:00,105.77,105.77,105.55,105.56,4187.0,87.2703,87.2703,87.0888,87.097,4187.0
2015-10-09 12:10:00,105.57,105.75,105.49,105.67,39308.0,87.1053,87.2538,87.0392,87.1878,39308.0
2015-10-09 12:15:00,105.72,105.72,105.6,105.69,9358.0,87.229,87.229,87.13,87.2043,9358.0
2015-10-09 12:20:00,105.66,105.76,105.57,105.75,10289.0,87.1795,87.262,87.1053,87.2538,10289.0
2015-10-09 12:25:00,105.75,105.82,105.7,105.82,4221.0,87.2538,87.3115,87.2125,87.3115,4221.0
2015-10-09 12:30:00,105.83,105.83,105.61,105.69,11489.0,87.3198,87.3198,87.1383,87.2043,11489.0
2015-10-09 12:35:00,105.72,105.84,105.72,105.84,6190.0,87.229,87.328,87.229,87.328,6190.0
2015-10-09 12:40:00,105.83,105.86,105.77,105.85,3510.0,87.3198,87.3445,87.2703,87.3363,3510.0
2015-10-09 12:45:00,105.83,106.03,105.81,106.03,6600.0,87.3198,87.4848,87.3033,87.4848,6600.0
2015-10-09 12:50:00,106.03,106.03,105.87,105.9,4047.0,87.4848,87.4848,87.3528,87.3775,4047.0
2015-10-09 12:55:00,105.94,105.99,105.93,105.93,4203.0,87.4105,87.4518,87.4023,87.4023,4203.0
2015-10-09 13:00:00,105.95,105.99,105.93,105.99,3766.0,87.4188,87.4518,87.4023,87.4518,3766.0
2015-10-09 13:05:00,105.95,105.99,105.84,105.84,6947.0,87.4188,87.4518,87.328,87.328,6947.0
2015-10-09 13:10:00,105.81,105.82,105.75,105.75,13688.0,87.3033,87.3115,87.2538,87.2538,13688.0
2015-10-09 13:15:00,105.78,105.82,105.74,105.75,2249.0,87.2785,87.3115,87.2455,87.2538,2249.0
2015-10-09 13:20:00,105.72,105.86,105.72,105.86,2639.0,87.229,87.3445,87.229,87.3445,2639.0
2015-10-09 13:25:00,105.84,105.84,105.71,105.71,3130.0,87.328,87.328,87.2208,87.2208,3130.0
2015-10-09 13:30:00,105.72,105.76,105.63,105.63,6294.0,87.229,87.262,87.1548,87.1548,6294.0
2015-10-09 13:35:00,105.6,105.67,105.52,105.63,5300.0,87.13,87.1878,87.064,87.1548,5300.0
2015-10-09 13:40:00,105.57,105.58,105.46,105.52,2482.0,87.1053,87.1135,87.0145,87.064,2482.0
2015-10-09 13:45:00,105.57,105.6,105.44,105.5,4550.0,87.1053,87.13,86.998,87.0475,4550.0
2015-10-09 13:50:00,105.49,105.52,105.41,105.45,13460.0,87.0392,87.064,86.9732,87.0062,13460.0
2015-10-09 13:55:00,105.42,105.57,105.4,105.51,9049.0,86.9815,87.1053,86.965,87.0557,9049.0
2015-10-09 14:00:00,105.54,105.64,105.54,105.61,2900.0,87.0805,87.163,87.0805,87.1383,2900.0
2015-10-09 14:05:00,105.58,105.67,105.57,105.57,2505.0,87.1135,87.1878,87.1053,87.1053,2505.0
2015-10-09 14:10:00,105.56,105.59,105.54,105.56,2400.0,87.097,87.1218,87.0805,87.097,2400.0
2015-10-09 14:15:00,105.52,105.54,105.39,105.41,3713.0,87.064,87.0805,86.9567,86.9732,3713.0
2015-10-09 14:20:00,105.38,105.41,105.33,105.35,1276.0,86.9485,86.9732,86.9072,86.9237,1276.0
2015-10-09 14:25:00,105.4,105.58,105.38,105.52,4154.0,86.965,87.1135,86.9485,87.064,4154.0
2015-10-09 14:30:00,105.53,105.53,105.43,105.53,3892.0,87.0722,87.0722,86.9897,87.0722,3892.0
2015-10-09 14:35:00,105.49,105.67,105.49,105.67,2800.0,87.0392,87.1878,87.0392,87.1878,2800.0
2015-10-09 14:40:00,105.62,105.67,105.55,105.64,3938.0,87.1465,87.1878,87.0888,87.163,3938.0
2015-10-09 14:45:00,105.61,105.62,105.47,105.58,3923.0,87.1383,87.1465,87.0227,87.1135,3923.0
2015-10-09 14:50:00,105.57,105.65,105.56,105.57,2428.0,87.1053,87.1713,87.097,87.1053,2428.0
2015-10-09 14:55:00,105.56,105.63,105.55,105.58,3200.0,87.097,87.1548,87.0888,87.1135,3200.0
2015-10-09 15:00:00,105.6,105.6,105.49,105.49,25676.0,87.13,87.13,87.0392,87.0392,25676.0
2015-10-09 15:05:00,105.51,105.54,105.46,105.53,7356.0,87.0557,87.0805,87.0145,87.0722,7356.0
2015-10-09 15:10:00,105.47,105.47,105.34,105.37,3643.0,87.0227,87.0227,86.9155,86.9402,3643.0
2015-10-09 15:15:00,105.36,105.41,105.35,105.35,2455.0,86.932,86.9732,86.9237,86.9237,2455.0
2015-10-09 15:20:00,105.37,105.54,105.37,105.51,5872.0,86.9402,87.0805,86.9402,87.0557,5872.0
2015-10-09 15:25:00,105.52,105.57,105.48,105.57,2100.0,87.064,87.1053,87.031,87.1053,2100.0
2015-10-09 15:30:00,105.6,105.72,105.58,105.7,11178.0,87.13,87.229,87.1135,87.2125,11178.0
2015-10-09 15:35:00,105.7,105.84,105.65,105.75,7265.0,87.2125,87.328,87.1713,87.2538,7265.0
2015-10-09 15:40:00,105.75,105.77,105.68,105.76,8605.0,87.2538,87.2703,87.196,87.262,8605.0
2015-10-09 15:45:00,105.8,105.8,105.65,105.65,11518.0,87.295,87.295,87.1713,87.1713,11518.0
2015-10-09 15:50:00,105.64,105.7,105.55,105.56,9212.0,87.163,87.2125,87.0888,87.097,9212.0
2015-10-09 15:55:00,105.57,105.67,105.54,105.57,28721.0,87.1053,87.1878,87.0805,87.1053,28721.0
2015-10-12 09:30:00,105.76,106.05,105.26,105.62,8777.0,87.262,87.5013,86.8495,87.1465,8777.0
2015-10-12 09:35:00,105.36,105.36,105.04,105.21,6670.0,86.932,86.932,86.668,86.8082,6670.0
2015-10-12 09:40:00,105.27,105.41,105.14,105.15,2200.0,86.8577,86.9732,86.7505,86.7587,2200.0
2015-10-12 09:45:00,105.37,105.44,105.23,105.31,12675.0,86.9402,86.998,86.8247,86.8907,12675.0
2015-10-12 09:50:00,105.39,105.47,105.28,105.31,2290.0,86.9567,87.0227,86.866,86.8907,2290.0
2015-10-12 09:55:00,105.29,105.53,105.27,105.41,2650.0,86.8742,87.0722,86.8577,86.9732,2650.0
2015-10-12 10:00:00,105.38,105.56,105.33,105.55,1300.0,86.9485,87.097,86.9072,87.0888,1300.0
2015-10-12 10:05:00,105.53,105.6,105.39,105.4,1700.0,87.0722,87.13,86.9567,86.965,1700.0
2015-10-12 10:10:00,105.35,105.39,105.21,105.32,3917.0,86.9237,86.9567,86.8082,86.899,3917.0
2015-10-12 10:15:00,105.19,105.19,104.96,104.96,2221.0,86.7917,86.7917,86.6019,86.6019,2221.0
2015-10-12 10:20:00,104.89,105.0,104.75,104.9,3650.0,86.5442,86.6349,86.4287,86.5524,3650.0
2015-10-12 10:25:00,104.89,105.02,104.72,104.98,2501.0,86.5442,86.6514,86.4039,86.6184,2501.0
2015-10-12 10:30:00,105.05,105.22,104.89,105.09,4240.0,86.6762,86.8165,86.5442,86.7092,4240.0
2015-10-12 10:35:00,105.21,105.24,105.06,105.12,10157.0,86.8082,86.833,86.6845,86.734,10157.0
2015-10-12 10:40:00,105.13,105.22,105.03,105.22,6624.0,86.7422,86.8165,86.6597,86.8165,6624.0
2015-10-12 10:45:00,105.29,105.29,105.12,105.23,4928.0,86.8742,86.8742,86.734,86.8247,4928.0
2015-10-12 10:50:00,105.32,105.43,105.15,105.15,10021.0,86.899,86.9897,86.7587,86.7587,10021.0
2015-10-12 10:55:00,105.15,105.15,105.02,105.02,3452.0,86.7587,86.7587,86.6514,86.6514,3452.0
2015-10-12 11:00:00,105.09,105.24,105.09,105.21,4956.0,86.7092,86.833,86.7092,86.8082,4956.0
2015-10-12 11:05:00,105.15,105.37,105.15,105.36,24016.0,86.7587,86.9402,86.7587,86.932,24016.0
2015-10-12 11:10:00,105.33,105.34,105.21,105.29,6134.0,86.9072,86.9155,86.8082,86.8742,6134.0
2015-10-12 11:15:00,105.33,105.37,105.18,105.21,2200.0,86.9072,86.9402,86.7835,86.8082,2200.0
2015-10-12 11:20:00,105.2,105.29,105.15,105.28,10800.0,86.8,86.8742,86.7587,86.866,10800.0
2015-10-12 11:25:00,105.28,105.38,105.28,105.38,2714.0,86.866,86.9485,86.866,86.9485,2714.0
2015-10-12 11:30:00,105.35,105.52,105.35,105.52,9500.0,86.9237,87.064,86.9237,87.064,9500.0
2015-10-12 11:35:00,105.5,105.51,105.43,105.51,10350.0,87.0475,87.0557,86.9897,87.0557,10350.0
2015-10-12 11:40:00,105.48,105.74,105.43,105.65,15995.0,87.031,87.2455,86.9897,87.1713,15995.0
2015-10-12 11:45:00,105.58,105.65,105.48,105.5,3766.0,87.1135,87.1713,87.031,87.0475,3766.0
2015-10-12 11:50:00,105.48,105.53,105.44,105.53,7529.0,87.031,87.0722,86.998,87.0722,7529.0
2015-10-12 11:55:00,105.56,105.58,105.38,105.48,4965.0,87.097,87.1135,86.9485,87.031,4965.0
2015-10-12 12:00:00,105.51,105.51,105.42,105.5,9900.0,87.0557,87.0557,86.9815,87.0475,9900.0
2015-10-12 12:05:00,105.49,105.55,105.47,105.49,7785.0,87.0392,87.0888,87.0227,87.0392,7785.0
2015-10-12 12:10:00,105.51,105.61,105.49,105.49,3100.0,87.0557,87.1383,87.0392,87.0392,3100.0
2015-10-12 12:15:00,105.46,105.62,105.46,105.6,5243.0,87.0145,87.1465,87.0145,87.13,5243.0
2015-10-12 12:20:00,105.56,105.57,105.49,105.51,2958.0,87.097,87.1053,87.0392,87.0557,2958.0
2015-10-12 12:25:00,105.49,105.59,105.48,105.59,3222.0,87.0392,87.1218,87.031,87.1218,3222.0
2015-10-12 12:30:00,105.56,105.56,105.48,105.52,4277.0,87.097,87.097,87.031,87.064,4277.0
2015-10-12 12:35:00,105.46,105.53,105.46,105.51,5514.0,87.0145,87.0722,87.0145,87.0557,5514.0
2015-10-12 12:40:00,105.49,105.52,105.45,105.52,8139.0,87.0392,87.064,87.0062,87.064,8139.0
2015-10-12 12:45:00,105.5,105.59,105.5,105.58,1800.0,87.0475,87.1218,87.0475,87.1135,1800.0
2015-10-12 12:50:00,105.6,105.63,105.57,105.57,3413.0,87.13,87.1548,87.1053,87.1053,3413.0
2015-10-12 12:55:00,105.57,105.6,105.52,105.59,2633.0,87.1053,87.13,87.064,87.1218,2633.0
2015-10-12 13:00:00,105.57,105.57,105.47,105.49,4024.0,87.1053,87.1053,87.0227,87.0392,4024.0
2015-10-12 13:05:00,105.53,105.53,105.43,105.46,5251.0,87.0722,87.0722,86.9897,87.0145,5251.0
2015-10-12 13:10:00,105.41,105.49,105.41,105.48,3508.0,86.9732,87.0392,86.9732,87.031,3508.0
2015-10-12 13:15:00,105.5,105.59,105.49,105.58,3000.0,87.0475,87.1218,87.0392,87.1135,3000.0
2015-10-12 13:20:00,105.57,105.62,105.56,105.57,2700.0,87.1053,87.1465,87.097,87.1053,2700.0
2015-10-12 13:25:00,105.61,105.61,105.55,105.6,3300.0,87.1383,87.1383,87.0888,87.13,3300.0
2015-10-12 13:30:00,105.6,105.65,105.58,105.62,4191.0,87.13,87.1713,87.1135,87.1465,4191.0
2015-10-12 13:35:00,105.63,105.69,105.61,105.64,2590.0,87.1548,87.2043,87.1383,87.163,2590.0
2015-10-12 13:40:00,105.62,105.63,105.57,105.62,3125.0,87.1465,87.1548,87.1053,87.1465,3125.0
2015-10-12 13:45:00,105.52,105.56,105.44,105.49,7542.0,87.064,87.097,86.998,87.0392,7542.0
2015-10-12 13:50:00,105.46,105.49,105.42,105.42,3616.0,87.0145,87.0392,86.9815,86.9815,3616.0
2015-10-12 13:55:00,105.44,105.5,105.44,105.48,1729.0,86.998,87.0475,86.998,87.031,1729.0
2015-10-12 14:00:00,105.49,105.52,105.48,105.51,3116.0,87.0392,87.064,87.031,87.0557,3116.0
2015-10-12 14:05:00,105.5,105.5,105.44,105.44,2500.0,87.0475,87.0475,86.998,86.998,2500.0
2015-10-12 14:10:00,105.46,105.46,105.41,105.45,1693.0,87.0145,87.0145,86.9732,87.0062,1693.0
2015-10-12 14:15:00,105.43,105.44,105.25,105.31,17759.0,86.9897,86.998,86.8412,86.8907,17759.0
2015-10-12 14:20:00,105.3,105.3,105.23,105.23,2217.0,86.8825,86.8825,86.8247,86.8247,2217.0
2015-10-12 14:25:00,105.24,105.24,105.22,105.22,1000.0,86.833,86.833,86.8165,86.8165,1000.0
2015-10-12 14:30:00,105.23,105.3,105.23,105.28,2920.0,86.8247,86.8825,86.8247,86.866,2920.0
2015-10-12 14:35:00,105.28,105.36,105.28,105.35,2623.0,86.866,86.932,86.866,86.9237,2623.0
2015-10-12 14:40:00,105.34,105.42,105.33,105.4,4421.0,86.9155,86.9815,86.9072,86.965,4421.0
2015-10-12 14:45:00,105.41,105.44,105.4,105.41,4249.0,86.9732,86.998,86.965,86.9732,4249.0
2015-10-12 14:50:00,105.4,105.47,105.4,105.45,7874.0,86.965,87.0227,86.965,87.0062,7874.0
2015-10-12 14:55:00,105.48,105.5,105.45,105.48,5850.0,87.031,87.0475,87.0062,87.031,5850.0
2015-10-12 15:00:00,105.48,105.5,105.42,105.43,12626.0,87.031,87.0475,86.9815,86.9897,12626.0
2015-10-12 15:05:00,105.4,105.53,105.39,105.53,9781.0,86.965,87.0722,86.9567,87.0722,9781.0
2015-10-12 15:10:00,105.52,105.57,105.51,105.53,4390.0,87.064,87.1053,87.0557,87.0722,4390.0
2015-10-12 15:15:00,105.51,105.65,105.51,105.64,13404.0,87.0557,87.1713,87.0557,87.163,13404.0
2015-10-12 15:20:00,105.63,105.67,105.61,105.65,13911.0,87.1548,87.1878,87.1383,87.1713,13911.0
2015-10-12 15:25:00,105.65,105.7,105.63,105.65,8280.0,87.1713,87.2125,87.1548,87.1713,8280.0
2015-10-12 15:30:00,105.66,105.73,105.65,105.72,13924.0,87.1795,87.2373,87.1713,87.229,13924.0
2015-10-12 15:35:00,105.75,105.79,105.7,105.79,11140.0,87.2538,87.2868,87.2125,87.2868,11140.0
2015-10-12 15:40:00,105.8,105.83,105.73,105.81,18275.0,87.295,87.3198,87.2373,87.3033,18275.0
2015-10-12 15:45:00,105.81,105.81,105.59,105.61,18727.0,87.3033,87.3033,87.1218,87.1383,18727.0
2015-10-12 15:50:00,105.63,105.63,105.52,105.52,13061.0,87.1548,87.1548,87.064,87.064,13061.0
2015-10-12 15:55:00,105.51,105.58,105.47,105.53,43758.0,87.0557,87.1135,87.0227,87.0722,43758.0
2015-10-13 09:30:00,104.45,106.9,104.45,104.5,15535.0,86.1811,88.2026,86.1811,86.2224,15535.0
2015-10-13 09:35:00,104.81,105.07,104.42,105.07,7895.0,86.4782,86.6927,86.1564,86.6927,7895.0
2015-10-13 09:40:00,105.08,105.33,104.86,104.92,7153.0,86.701,86.9072,86.5194,86.5689,7153.0
2015-10-13 09:45:00,104.93,105.12,104.86,105.07,12136.0,86.5772,86.734,86.5194,86.6927,12136.0
2015-10-13 09:50:00,105.15,105.37,105.04,105.35,3152.0,86.7587,86.9402,86.668,86.9237,3152.0
2015-10-13 09:55:00,105.37,105.43,105.23,105.26,3952.0,86.9402,86.9897,86.8247,86.8495,3952.0
2015-10-13 10:00:00,105.36,105.67,105.34,105.66,4587.0,86.932,87.1878,86.9155,87.1795,4587.0
2015-10-13 10:05:00,105.63,105.63,105.43,105.56,3800.0,87.1548,87.1548,86.9897,87.097,3800.0
2015-10-13 10:10:00,105.6,105.63,105.42,105.42,7418.0,87.13,87.1548,86.9815,86.9815,7418.0
2015-10-13 10:15:00,105.4,105.57,105.36,105.39,4067.0,86.965,87.1053,86.932,86.9567,4067.0
2015-10-13 10:20:00,105.46,105.47,105.13,105.16,3178.0,87.0145,87.0227,86.7422,86.767,3178.0
2015-10-13 10:25:00,105.14,105.54,105.14,105.47,5477.0,86.7505,87.0805,86.7505,87.0227,5477.0
2015-10-13 10:30:00,105.49,105.54,105.41,105.45,2640.0,87.0392,87.0805,86.9732,87.0062,2640.0
2015-10-13 10:35:00,105.5,105.56,105.41,105.41,2676.0,87.0475,87.097,86.9732,86.9732,2676.0
2015-10-13 10:40:00,105.41,105.41,105.19,105.22,8290.0,86.9732,86.9732,86.7917,86.8165,8290.0
2015-10-13 10:45:00,105.21,105.32,105.17,105.22,22900.0,86.8082,86.899,86.7752,86.8165,22900.0
2015-10-13 10:50:00,105.22,105.31,105.16,105.26,7060.0,86.8165,86.8907,86.767,86.8495,7060.0
2015-10-13 10:55:00,105.33,105.48,105.29,105.48,5700.0,86.9072,87.031,86.8742,87.031,5700.0
2015-10-13 11:00:00,105.41,105.43,105.3,105.42,4345.0,86.9732,86.9897,86.8825,86.9815,4345.0
2015-10-13 11:05:00,105.44,105.5,105.39,105.49,2868.0,86.998,87.0475,86.9567,87.0392,2868.0
2015-10-13 11:10:00,105.46,105.46,105.27,105.28,9300.0,87.0145,87.0145,86.8577,86.866,9300.0
2015-10-13 11:15:00,105.25,105.47,105.25,105.4,6548.0,86.8412,87.0227,86.8412,86.965,6548.0
2015-10-13 11:20:00,105.45,105.52,105.41,105.44,5000.0,87.0062,87.064,86.9732,86.998,5000.0
2015-10-13 11:25:00,105.41,105.45,105.37,105.45,1629.0,86.9732,87.0062,86.9402,87.0062,1629.0
2015-10-13 11:30:00,105.43,105.57,105.38,105.52,3300.0,86.9897,87.1053,86.9485,87.064,3300.0
2015-10-13 11:35:00,105.52,105.67,105.47,105.67,4556.0,87.064,87.1878,87.0227,87.1878,4556.0
2015-10-13 11:40:00,105.64,105.78,105.47,105.78,16108.0,87.163,87.2785,87.0227,87.2785,16108.0
2015-10-13 11:45:00,105.75,105.81,105.64,105.77,5948.0,87.2538,87.3033,87.163,87.2703,5948.0
2015-10-13 11:50:00,105.76,105.8,105.66,105.73,4521.0,87.262,87.295,87.1795,87.2373,4521.0
2015-10-13 11:55:00,105.77,105.8,105.68,105.71,4053.0,87.2703,87.295,87.196,87.2208,4053.0
2015-10-13 12:00:00,105.73,105.82,105.71,105.71,7100.0,87.2373,87.3115,87.2208,87.2208,7100.0
2015-10-13 12:05:00,105.71,105.73,105.62,105.7,6535.0,87.2208,87.2373,87.1465,87.2125,6535.0
2015-10-13 12:10:00,105.7,105.73,105.66,105.7,7001.0,87.2125,87.2373,87.1795,87.2125,7001.0
2015-10-13 12:15:00,105.73,105.75,105.55,105.58,7499.0,87.2373,87.2538,87.0888,87.1135,7499.0
2015-10-13 12:20:00,105.56,105.73,105.56,105.72,6982.0,87.097,87.2373,87.097,87.229,6982.0
2015-10-13 12:25:00,105.72,105.77,105.64,105.65,8538.0,87.229,87.2703,87.163,87.1713,8538.0
2015-10-13 12:30:00,105.65,105.74,105.65,105.71,3562.0,87.1713,87.2455,87.1713,87.2208,3562.0
2015-10-13 12:35:00,105.72,105.75,105.7,105.71,4667.0,87.229,87.2538,87.2125,87.2208,4667.0
2015-10-13 12:40:00,105.72,105.74,105.61,105.61,3700.0,87.229,87.2455,87.1383,87.1383,3700.0
2015-10-13 12:45:00,105.6,105.72,105.58,105.7,11709.0,87.13,87.229,87.1135,87.2125,11709.0
2015-10-13 12:50:00,105.66,105.68,105.58,105.63,7467.0,87.1795,87.196,87.1135,87.1548,7467.0
2015-10-13 12:55:00,105.63,105.63,105.42,105.53,5542.0,87.1548,87.1548,86.9815,87.0722,5542.0
2015-10-13 13:00:00,105.49,105.49,105.39,105.39,2800.0,87.0392,87.0392,86.9567,86.9567,2800.0
2015-10-13 13:05:00,105.39,105.47,105.37,105.37,17000.0,86.9567,87.0227,86.9402,86.9402,17000.0
2015-10-13 13:10:00,105.34,105.37,105.3,105.31,77921.0,86.9155,86.9402,86.8825,86.8907,77921.0
2015-10-13 13:15:00,105.3,105.3,105.17,105.23,3530.0,86.8825,86.8825,86.7752,86.8247,3530.0
2015-10-13 13:20:00,105.18,105.4,105.15,105.4,27223.0,86.7835,86.965,86.7587,86.965,27223.0
2015-10-13 13:25:00,105.36,105.37,105.28,105.29,2100.0,86.932,86.9402,86.866,86.8742,2100.0
2015-10-13 13:30:00,105.35,105.35,105.25,105.31,1803.0,86.9237,86.9237,86.8412,86.8907,1803.0
2015-10-13 13:35:00,105.34,105.34,105.25,105.34,9700.0,86.9155,86.9155,86.8412,86.9155,9700.0
2015-10-13 13:40:00,105.35,105.38,105.26,105.26,2133.0,86.9237,86.9485,86.8495,86.8495,2133.0
2015-10-13 13:45:00,105.3,105.42,105.3,105.38,9716.0,86.8825,86.9815,86.8825,86.9485,9716.0
2015-10-13 13:50:00,105.34,105.38,105.16,105.19,9529.0,86.9155,86.9485,86.767,86.7917,9529.0
2015-10-13 13:55:00,105.18,105.2,104.98,105.03,4009.0,86.7835,86.8,86.6184,86.6597,4009.0
2015-10-13 14:00:00,105.04,105.07,104.98,105.07,5529.0,86.668,86.6927,86.6184,86.6927,5529.0
2015-10-13 14:05:00,105.07,105.07,104.97,105.01,7141.0,86.6927,86.6927,86.6102,86.6432,7141.0
2015-10-13 14:10:00,104.99,105.03,104.96,104.96,9355.0,86.6267,86.6597,86.6019,86.6019,9355.0
2015-10-13 14:15:00,104.96,105.0,104.92,104.92,5095.0,86.6019,86.6349,86.5689,86.5689,5095.0
2015-10-13 14:20:00,104.89,104.92,104.84,104.84,3600.0,86.5442,86.5689,86.5029,86.5029,3600.0
2015-10-13 14:25:00,104.82,104.86,104.65,104.72,23154.0,86.4864,86.5194,86.3462,86.4039,23154.0
2015-10-13 14:30:00,104.73,104.8,104.72,104.8,2886.0,86.4122,86.4699,86.4039,86.4699,2886.0
2015-10-13 14:35:00,104.81,104.84,104.78,104.78,4000.0,86.4782,86.5029,86.4534,86.4534,4000.0
2015-10-13 14:40:00,104.81,104.83,104.66,104.67,3162.0,86.4782,86.4947,86.3544,86.3627,3162.0
2015-10-13 14:45:00,104.69,104.73,104.66,104.73,2949.0,86.3792,86.4122,86.3544,86.4122,2949.0
2015-10-13 14:50:00,104.7,104.7,104.61,104.67,7269.0,86.3874,86.3874,86.3132,86.3627,7269.0
2015-10-13 14:55:00,104.69,104.86,104.69,104.86,3276.0,86.3792,86.5194,86.3792,86.5194,3276.0
2015-10-13 15:00:00,104.85,104.88,104.8,104.81,5400.0,86.5112,86.5359,86.4699,86.4782,5400.0
2015-10-13 15:05:00,104.85,104.88,104.83,104.86,4056.0,86.5112,86.5359,86.4947,86.5194,4056.0
2015-10-13 15:10:00,104.88,104.95,104.84,104.9,4369.0,86.5359,86.5937,86.5029,86.5524,4369.0
2015-10-13 15:15:00,104.89,104.9,104.84,104.85,14074.0,86.5442,86.5524,86.5029,86.5112,14074.0
2015-10-13 15:20:00,104.84,104.94,104.84,104.89,11100.0,86.5029,86.5854,86.5029,86.5442,11100.0
2015-10-13 15:25:00,104.88,104.88,104.78,104.82,8827.0,86.5359,86.5359,86.4534,86.4864,8827.0
2015-10-13 15:30:00,104.75,104.87,104.66,104.66,8748.0,86.4287,86.5277,86.3544,86.3544,8748.0
2015-10-13 15:35:00,104.61,104.62,104.51,104.54,15148.0,86.3132,86.3214,86.2307,86.2554,15148.0
2015-10-13 15:40:00,104.53,104.58,104.43,104.44,41811.0,86.2472,86.2884,86.1646,86.1729,41811.0
2015-10-13 15:45:00,104.43,104.56,104.4,104.55,36533.0,86.1646,86.2719,86.1399,86.2637,36533.0
2015-10-13 15:50:00,104.55,104.63,104.51,104.57,16429.0,86.2637,86.3297,86.2307,86.2802,16429.0
2015-10-13 15:55:00,104.57,104.63,104.49,104.56,31283.0,86.2802,86.3297,86.2141,86.2719,31283.0
2015-10-14 09:30:00,104.45,104.74,103.82,103.88,11210.0,86.1811,86.4204,85.6613,85.7108,11210.0
2015-10-14 09:35:00,103.84,103.97,103.69,103.79,8137.0,85.6778,85.7851,85.5541,85.6366,8137.0
2015-10-14 09:40:00,103.87,104.43,103.87,104.33,2320.0,85.7026,86.1646,85.7026,86.0821,2320.0
2015-10-14 09:45:00,104.29,104.57,104.29,104.57,2117.0,86.0491,86.2802,86.0491,86.2802,2117.0
2015-10-14 09:50:00,104.53,104.78,104.52,104.66,2759.0,86.2472,86.4534,86.2389,86.3544,2759.0
2015-10-14 09:55:00,104.67,104.77,104.67,104.77,1431.0,86.3627,86.4452,86.3627,86.4452,1431.0
2015-10-14 10:00:00,104.77,104.78,104.56,104.75,2812.0,86.4452,86.4534,86.2719,86.4287,2812.0
2015-10-14 10:05:00,104.76,104.83,104.66,104.75,3808.0,86.4369,86.4947,86.3544,86.4287,3808.0
2015-10-14 10:10:00,104.75,104.81,104.67,104.78,6342.0,86.4287,86.4782,86.3627,86.4534,6342.0
2015-10-14 10:15:00,104.79,104.9,104.73,104.9,8622.0,86.4617,86.5524,86.4122,86.5524,8622.0
2015-10-14 10:20:00,104.8,104.92,104.77,104.82,4790.0,86.4699,86.5689,86.4452,86.4864,4790.0
2015-10-14 10:25:00,104.83,104.83,104.62,104.62,6500.0,86.4947,86.4947,86.3214,86.3214,6500.0
2015-10-14 10:30:00,104.62,104.62,104.43,104.52,19000.0,86.3214,86.3214,86.1646,86.2389,19000.0
2015-10-14 10:35:00,104.55,104.55,104.33,104.35,20683.0,86.2637,86.2637,86.0821,86.0986,20683.0
2015-10-14 10:40:00,104.37,104.46,104.36,104.4,1500.0,86.1151,86.1894,86.1069,86.1399,1500.0
2015-10-14 10:45:00,104.34,104.39,104.26,104.27,24567.0,86.0904,86.1316,86.0244,86.0326,24567.0
2015-10-14 10:50:00,104.25,104.34,104.19,104.21,7156.0,86.0161,86.0904,85.9666,85.9831,7156.0
2015-10-14 10:55:00,104.24,104.29,104.22,104.26,3200.0,86.0079,86.0491,85.9914,86.0244,3200.0
2015-10-14 11:00:00,104.22,104.28,104.13,104.23,2949.0,85.9914,86.0409,85.9171,85.9996,2949.0
2015-10-14 11:05:00,104.27,104.28,104.12,104.21,3663.0,86.0326,86.0409,85.9089,85.9831,3663.0
2015-10-14 11:10:00,104.17,104.17,104.05,104.05,1751.0,85.9501,85.9501,85.8511,85.8511,1751.0
2015-10-14 11:15:00,104.08,104.14,103.99,103.99,4664.0,85.8759,85.9254,85.8016,85.8016,4664.0
2015-10-14 11:20:00,104.02,104.05,103.93,103.93,12800.0,85.8264,85.8511,85.7521,85.7521,12800.0
2015-10-14 11:25:00,103.96,104.07,103.93,103.93,3117.0,85.7768,85.8676,85.7521,85.7521,3117.0
2015-10-14 11:30:00,103.87,103.98,103.84,103.91,8268.0,85.7026,85.7934,85.6778,85.7356,8268.0
2015-10-14 11:35:00,103.96,104.12,103.89,104.12,19411.0,85.7768,85.9089,85.7191,85.9089,19411.0
2015-10-14 11:40:00,104.16,104.33,104.13,104.33,22500.0,85.9419,86.0821,85.9171,86.0821,22500.0
2015-10-14 11:45:00,104.33,104.37,104.19,104.21,7000.0,86.0821,86.1151,85.9666,85.9831,7000.0
2015-10-14 11:50:00,104.18,104.27,104.14,104.23,4071.0,85.9584,86.0326,85.9254,85.9996,4071.0
2015-10-14 11:55:00,104.2,104.27,104.14,104.22,25925.0,85.9749,86.0326,85.9254,85.9914,25925.0
2015-10-14 12:00:00,104.26,104.36,104.25,104.3,4114.0,86.0244,86.1069,86.0161,86.0574,4114.0
2015-10-14 12:05:00,104.29,104.3,104.14,104.14,4004.0,86.0491,86.0574,85.9254,85.9254,4004.0
2015-10-14 12:10:00,104.16,104.24,104.16,104.24,1306.0,85.9419,86.0079,85.9419,86.0079,1306.0
2015-10-14 12:15:00,104.28,104.31,104.25,104.3,1601.0,86.0409,86.0656,86.0161,86.0574,1601.0
2015-10-14 12:20:00,104.32,104.35,104.21,104.35,4047.0,86.0739,86.0986,85.9831,86.0986,4047.0
2015-10-14 12:25:00,104.34,104.4,104.21,104.21,7966.0,86.0904,86.1399,85.9831,85.9831,7966.0
2015-10-14 12:30:00,104.22,104.33,104.21,104.24,3323.0,85.9914,86.0821,85.9831,86.0079,3323.0
2015-10-14 12:35:00,104.24,104.33,104.21,104.33,2739.0,86.0079,86.0821,85.9831,86.0821,2739.0
2015-10-14 12:40:00,104.33,104.47,104.33,104.44,3000.0,86.0821,86.1976,86.0821,86.1729,3000.0
2015-10-14 12:45:00,104.39,104.52,104.38,104.51,2900.0,86.1316,86.2389,86.1234,86.2307,2900.0
2015-10-14 12:50:00,104.49,104.56,104.45,104.56,2852.0,86.2141,86.2719,86.1811,86.2719,2852.0
2015-10-14 12:55:00,104.53,104.55,104.41,104.44,5395.0,86.2472,86.2637,86.1481,86.1729,5395.0
2015-10-14 13:00:00,104.46,104.47,104.33,104.33,8222.0,86.1894,86.1976,86.0821,86.0821,8222.0
2015-10-14 13:05:00,104.33,104.39,104.33,104.38,4011.0,86.0821,86.1316,86.0821,86.1234,4011.0
2015-10-14 13:10:00,104.39,104.46,104.37,104.46,1977.0,86.1316,86.1894,86.1151,86.1894,1977.0
2015-10-14 13:15:00,104.46,104.49,104.3,104.3,1698.0,86.1894,86.2141,86.0574,86.0574,1698.0
2015-10-14 13:20:00,104.38,104.38,104.23,104.26,3253.0,86.1234,86.1234,85.9996,86.0244,3253.0
2015-10-14 13:25:00,104.26,104.3,104.19,104.19,2340.0,86.0244,86.0574,85.9666,85.9666,2340.0
2015-10-14 13:30:00,104.2,104.22,104.13,104.22,4124.0,85.9749,85.9914,85.9171,85.9914,4124.0
2015-10-14 13:35:00,104.17,104.17,104.0,104.06,3007.0,85.9501,85.9501,85.8099,85.8594,3007.0
2015-10-14 13:40:00,103.98,104.04,103.98,104.02,1500.0,85.7934,85.8429,85.7934,85.8264,1500.0
2015-10-14 13:45:00,104.02,104.05,103.72,103.86,26427.0,85.8264,85.8511,85.5788,85.6943,26427.0
2015-10-14 13:50:00,103.87,103.91,103.76,103.89,25010.0,85.7026,85.7356,85.6118,85.7191,25010.0
2015-10-14 13:55:00,103.9,103.98,103.9,103.94,8208.0,85.7273,85.7934,85.7273,85.7603,8208.0
2015-10-14 14:00:00,103.94,104.17,103.94,104.01,5832.0,85.7603,85.9501,85.7603,85.8181,5832.0
2015-10-14 14:05:00,103.91,103.95,103.78,103.86,16034.0,85.7356,85.7686,85.6283,85.6943,16034.0
2015-10-14 14:10:00,103.84,104.09,103.82,104.07,11464.0,85.6778,85.8841,85.6613,85.8676,11464.0
2015-10-14 14:15:00,104.04,104.11,104.02,104.05,7753.0,85.8429,85.9006,85.8264,85.8511,7753.0
2015-10-14 14:20:00,104.06,104.09,104.01,104.02,8257.0,85.8594,85.8841,85.8181,85.8264,8257.0
2015-10-14 14:25:00,104.03,104.03,103.79,103.83,22015.0,85.8346,85.8346,85.6366,85.6696,22015.0
2015-10-14 14:30:00,103.79,103.88,103.74,103.83,12286.0,85.6366,85.7108,85.5953,85.6696,12286.0
2015-10-14 14:35:00,103.85,103.93,103.83,103.92,7233.0,85.6861,85.7521,85.6696,85.7438,7233.0
2015-10-14 14:40:00,103.92,103.95,103.88,103.92,5845.0,85.7438,85.7686,85.7108,85.7438,5845.0
2015-10-14 14:45:00,103.9,103.99,103.88,103.89,12389.0,85.7273,85.8016,85.7108,85.7191,12389.0
2015-10-14 14:50:00,103.91,104.03,103.91,104.03,11393.0,85.7356,85.8346,85.7356,85.8346,11393.0
2015-10-14 14:55:00,104.03,104.06,103.98,104.01,5133.0,85.8346,85.8594,85.7934,85.8181,5133.0
2015-10-14 15:00:00,104.01,104.11,103.98,104.11,7800.0,85.8181,85.9006,85.7934,85.9006,7800.0
2015-10-14 15:05:00,104.09,104.12,104.06,104.12,6143.0,85.8841,85.9089,85.8594,85.9089,6143.0
2015-10-14 15:10:00,104.11,104.18,104.07,104.07,7387.0,85.9006,85.9584,85.8676,85.8676,7387.0
2015-10-14 15:15:00,104.02,104.03,103.87,103.91,6000.0,85.8264,85.8346,85.7026,85.7356,6000.0
2015-10-14 15:20:00,103.86,103.97,103.84,103.97,5872.0,85.6943,85.7851,85.6778,85.7851,5872.0
2015-10-14 15:25:00,103.94,104.09,103.93,104.05,8257.0,85.7603,85.8841,85.7521,85.8511,8257.0
2015-10-14 15:30:00,104.07,104.16,104.04,104.07,5519.0,85.8676,85.9419,85.8429,85.8676,5519.0
2015-10-14 15:35:00,104.05,104.05,103.92,103.99,7620.0,85.8511,85.8511,85.7438,85.8016,7620.0
2015-10-14 15:40:00,103.96,104.01,103.9,103.92,7206.0,85.7768,85.8181,85.7273,85.7438,7206.0
2015-10-14 15:45:00,103.89,103.9,103.81,103.84,16792.0,85.7191,85.7273,85.6531,85.6778,16792.0
2015-10-14 15:50:00,103.82,103.86,103.71,103.74,24051.0,85.6613,85.6943,85.5706,85.5953,24051.0
2015-10-14 15:55:00,103.73,103.88,103.66,103.85,47389.0,85.5871,85.7108,85.5293,85.6861,47389.0
2015-10-15 09:30:00,104.07,104.07,103.53,103.53,12624.0,85.8676,85.8676,85.4221,85.4221,12624.0
2015-10-15 09:35:00,103.53,103.53,103.05,103.27,6464.0,85.4221,85.4221,85.026,85.2075,6464.0
2015-10-15 09:40:00,103.09,103.36,102.96,103.31,5520.0,85.059,85.2818,84.9518,85.2405,5520.0
2015-10-15 09:45:00,103.32,103.42,103.22,103.35,4950.0,85.2488,85.3313,85.1663,85.2735,4950.0
2015-10-15 09:50:00,103.4,103.46,103.28,103.37,4421.0,85.3148,85.3643,85.2158,85.29,4421.0
2015-10-15 09:55:00,103.41,103.55,103.36,103.53,10300.0,85.323,85.4386,85.2818,85.4221,10300.0
2015-10-15 10:00:00,103.54,103.74,103.43,103.52,6327.0,85.4303,85.5953,85.3395,85.4138,6327.0
2015-10-15 10:05:00,103.56,103.71,103.55,103.6,4400.0,85.4468,85.5706,85.4386,85.4798,4400.0
2015-10-15 10:10:00,103.69,103.9,103.62,103.79,12111.0,85.5541,85.7273,85.4963,85.6366,12111.0
2015-10-15 10:15:00,103.8,103.86,103.77,103.77,5300.0,85.6448,85.6943,85.6201,85.6201,5300.0
2015-10-15 10:20:00,103.85,104.02,103.82,103.89,4200.0,85.6861,85.8264,85.6613,85.7191,4200.0
2015-10-15 10:25:00,103.94,104.02,103.89,104.02,3290.0,85.7603,85.8264,85.7191,85.8264,3290.0
2015-10-15 10:30:00,103.95,104.22,103.88,104.22,7250.0,85.7686,85.9914,85.7108,85.9914,7250.0
2015-10-15 10:35:00,104.22,104.24,104.1,104.2,1719.0,85.9914,86.0079,85.8924,85.9749,1719.0
2015-10-15 10:40:00,104.25,104.26,104.14,104.16,2600.0,86.0161,86.0244,85.9254,85.9419,2600.0
2015-10-15 10:45:00,104.15,104.37,104.14,104.37,9617.0,85.9336,86.1151,85.9254,86.1151,9617.0
2015-10-15 10:50:00,104.34,104.34,104.15,104.19,11490.0,86.0904,86.0904,85.9336,85.9666,11490.0
2015-10-15 10:55:00,104.16,104.32,104.15,104.32,6050.0,85.9419,86.0739,85.9336,86.0739,6050.0
2015-10-15 11:00:00,104.27,104.32,104.2,104.25,7543.0,86.0326,86.0739,85.9749,86.0161,7543.0
2015-10-15 11:05:00,104.26,104.3,104.15,104.15,19079.0,86.0244,86.0574,85.9336,85.9336,19079.0
2015-10-15 11:10:00,104.17,104.17,103.94,103.97,2100.0,85.9501,85.9501,85.7603,85.7851,2100.0
2015-10-15 11:15:00,103.93,103.93,103.74,103.8,2347.0,85.7521,85.7521,85.5953,85.6448,2347.0
2015-10-15 11:20:00,103.74,103.75,103.67,103.67,4250.0,85.5953,85.6036,85.5376,85.5376,4250.0
2015-10-15 11:25:00,103.67,103.83,103.66,103.83,3130.0,85.5376,85.6696,85.5293,85.6696,3130.0
2015-10-15 11:30:00,103.86,103.89,103.76,103.8,3728.0,85.6943,85.7191,85.6118,85.6448,3728.0
2015-10-15 11:35:00,103.74,103.85,103.66,103.67,5317.0,85.5953,85.6861,85.5293,85.5376,5317.0
2015-10-15 11:40:00,103.68,103.68,103.49,103.55,9500.0,85.5458,85.5458,85.3891,85.4386,9500.0
2015-10-15 11:45:00,103.5,103.52,103.48,103.51,12270.0,85.3973,85.4138,85.3808,85.4056,12270.0
2015-10-15 11:50:00,103.48,103.48,103.26,103.35,28402.0,85.3808,85.3808,85.1993,85.2735,28402.0
2015-10-15 11:55:00,103.25,103.25,103.12,103.16,4450.0,85.191,85.191,85.0838,85.1168,4450.0
2015-10-15 12:00:00,103.19,103.59,103.19,103.5,4500.0,85.1415,85.4716,85.1415,85.3973,4500.0
2015-10-15 12:05:00,103.44,103.59,103.43,103.59,1500.0,85.3478,85.4716,85.3395,85.4716,1500.0
2015-10-15 12:10:00,103.59,103.66,103.54,103.55,5200.0,85.4716,85.5293,85.4303,85.4386,5200.0
2015-10-15 12:15:00,103.48,103.52,103.42,103.52,4837.0,85.3808,85.4138,85.3313,85.4138,4837.0
2015-10-15 12:20:00,103.55,103.63,103.5,103.53,4802.0,85.4386,85.5046,85.3973,85.4221,4802.0
2015-10-15 12:25:00,103.54,103.61,103.53,103.61,8100.0,85.4303,85.4881,85.4221,85.4881,8100.0
2015-10-15 12:30:00,103.61,103.61,103.4,103.44,2100.0,85.4881,85.4881,85.3148,85.3478,2100.0
2015-10-15 12:35:00,103.4,103.46,103.37,103.46,1679.0,85.3148,85.3643,85.29,85.3643,1679.0
2015-10-15 12:40:00,103.39,103.49,103.28,103.49,7970.0,85.3065,85.3891,85.2158,85.3891,7970.0
2015-10-15 12:45:00,103.51,103.53,103.46,103.51,2710.0,85.4056,85.4221,85.3643,85.4056,2710.0
2015-10-15 12:50:00,103.52,103.6,103.49,103.6,5476.0,85.4138,85.4798,85.3891,85.4798,5476.0
2015-10-15 12:55:00,103.6,103.68,103.6,103.68,2950.0,85.4798,85.5458,85.4798,85.5458,2950.0
2015-10-15 13:00:00,103.68,103.79,103.68,103.78,4000.0,85.5458,85.6366,85.5458,85.6283,4000.0
2015-10-15 13:05:00,103.83,104.05,103.83,104.05,3050.0,85.6696,85.8511,85.6696,85.8511,3050.0
2015-10-15 13:10:00,103.99,104.13,103.99,104.03,2149.0,85.8016,85.9171,85.8016,85.8346,2149.0
2015-10-15 13:15:00,104.05,104.05,103.94,104.01,1561.0,85.8511,85.8511,85.7603,85.8181,1561.0
2015-10-15 13:20:00,103.95,104.06,103.95,104.05,1500.0,85.7686,85.8594,85.7686,85.8511,1500.0
2015-10-15 13:25:00,104.06,104.1,104.04,104.1,2600.0,85.8594,85.8924,85.8429,85.8924,2600.0
2015-10-15 13:30:00,104.08,104.08,104.05,104.05,800.0,85.8759,85.8759,85.8511,85.8511,800.0
2015-10-15 13:35:00,104.0,104.04,103.96,104.04,3592.0,85.8099,85.8429,85.7768,85.8429,3592.0
2015-10-15 13:40:00,103.99,103.99,103.89,103.92,995.0,85.8016,85.8016,85.7191,85.7438,995.0
2015-10-15 13:45:00,103.91,104.04,103.9,103.99,1727.0,85.7356,85.8429,85.7273,85.8016,1727.0
2015-10-15 13:50:00,104.06,104.07,104.0,104.02,2310.0,85.8594,85.8676,85.8099,85.8264,2310.0
2015-10-15 13:55:00,104.06,104.18,104.06,104.12,2765.0,85.8594,85.9584,85.8594,85.9089,2765.0
2015-10-15 14:00:00,104.17,104.21,104.13,104.21,2010.0,85.9501,85.9831,85.9171,85.9831,2010.0
2015-10-15 14:05:00,104.23,104.29,104.2,104.29,1800.0,85.9996,86.0491,85.9749,86.0491,1800.0
2015-10-15 14:10:00,104.22,104.38,104.22,104.38,2452.0,85.9914,86.1234,85.9914,86.1234,2452.0
2015-10-15 14:15:00,104.39,104.49,104.35,104.47,4558.0,86.1316,86.2141,86.0986,86.1976,4558.0
2015-10-15 14:20:00,104.51,104.51,104.43,104.44,900.0,86.2307,86.2307,86.1646,86.1729,900.0
2015-10-15 14:25:00,104.43,104.52,104.41,104.46,2734.0,86.1646,86.2389,86.1481,86.1894,2734.0
2015-10-15 14:30:00,104.46,104.65,104.44,104.62,7000.0,86.1894,86.3462,86.1729,86.3214,7000.0
2015-10-15 14:35:00,104.65,104.71,104.62,104.7,4514.0,86.3462,86.3957,86.3214,86.3874,4514.0
2015-10-15 14:40:00,104.72,104.91,104.72,104.91,4101.0,86.4039,86.5607,86.4039,86.5607,4101.0
2015-10-15 14:45:00,104.86,104.88,104.79,104.82,2400.0,86.5194,86.5359,86.4617,86.4864,2400.0
2015-10-15 14:50:00,104.79,104.79,104.67,104.7,2597.0,86.4617,86.4617,86.3627,86.3874,2597.0
2015-10-15 14:55:00,104.75,104.82,104.75,104.77,9319.0,86.4287,86.4864,86.4287,86.4452,9319.0
2015-10-15 15:00:00,104.75,104.95,104.72,104.93,15574.0,86.4287,86.5937,86.4039,86.5772,15574.0
2015-10-15 15:05:00,104.94,105.04,104.93,105.02,18743.0,86.5854,86.668,86.5772,86.6514,18743.0
2015-10-15 15:10:00,105.01,105.05,104.98,105.02,9794.0,86.6432,86.6762,86.6184,86.6514,9794.0
2015-10-15 15:15:00,105.03,105.1,104.98,105.1,12143.0,86.6597,86.7175,86.6184,86.7175,12143.0
2015-10-15 15:20:00,105.11,105.24,105.08,105.24,22945.0,86.7257,86.833,86.701,86.833,22945.0
2015-10-15 15:25:00,105.23,105.32,105.2,105.3,15723.0,86.8247,86.899,86.8,86.8825,15723.0
2015-10-15 15:30:00,105.28,105.3,105.16,105.19,13809.0,86.866,86.8825,86.767,86.7917,13809.0
2015-10-15 15:35:00,105.19,105.2,105.0,105.04,12883.0,86.7917,86.8,86.6349,86.668,12883.0
2015-10-15 15:40:00,105.04,105.16,104.99,105.15,15956.0,86.668,86.767,86.6267,86.7587,15956.0
2015-10-15 15:45:00,105.16,105.24,105.08,105.19,26466.0,86.767,86.833,86.701,86.7917,26466.0
2015-10-15 15:50:00,105.21,105.21,105.08,105.17,18418.0,86.8082,86.8082,86.701,86.7752,18418.0
2015-10-15 15:55:00,105.18,105.27,105.18,105.21,41627.0,86.7835,86.8577,86.7835,86.8082,41627.0
2015-10-16 09:30:00,105.36,105.36,104.41,104.67,47192.0,86.932,86.932,86.1481,86.3627,47192.0
2015-10-16 09:35:00,104.67,104.77,103.96,103.96,8629.0,86.3627,86.4452,85.7768,85.7768,8629.0
2015-10-16 09:40:00,104.05,104.3,103.71,103.72,9376.0,85.8511,86.0574,85.5706,85.5788,9376.0
2015-10-16 09:45:00,103.78,103.78,103.24,103.24,11273.0,85.6283,85.6283,85.1828,85.1828,11273.0
2015-10-16 09:50:00,103.34,103.44,103.11,103.25,38454.0,85.2653,85.3478,85.0755,85.191,38454.0
2015-10-16 09:55:00,103.2,103.27,103.16,103.21,14253.0,85.1498,85.2075,85.1168,85.158,14253.0
2015-10-16 10:00:00,103.2,103.4,103.16,103.2,37783.0,85.1498,85.3148,85.1168,85.1498,37783.0
2015-10-16 10:05:00,103.2,103.27,102.61,102.61,50420.0,85.1498,85.2075,84.663,84.663,50420.0
2015-10-16 10:10:00,102.64,102.96,102.63,102.8,10901.0,84.6877,84.9518,84.6795,84.8197,10901.0
2015-10-16 10:15:00,102.79,103.05,102.78,102.87,9470.0,84.8115,85.026,84.8032,84.8775,9470.0
2015-10-16 10:20:00,102.84,103.0,102.79,102.96,27167.0,84.8527,84.9848,84.8115,84.9518,27167.0
2015-10-16 10:25:00,102.97,103.08,102.82,102.94,12538.0,84.96,85.0508,84.8362,84.9353,12538.0
2015-10-16 10:30:00,102.99,102.99,102.77,102.8,5739.0,84.9765,84.9765,84.795,84.8197,5739.0
2015-10-16 10:35:00,102.76,102.93,102.72,102.87,4485.0,84.7867,84.927,84.7537,84.8775,4485.0
2015-10-16 10:40:00,102.9,103.05,102.86,102.88,14258.0,84.9022,85.026,84.8692,84.8857,14258.0
2015-10-16 10:45:00,102.87,102.91,102.78,102.84,6081.0,84.8775,84.9105,84.8032,84.8527,6081.0
2015-10-16 10:50:00,102.83,103.01,102.83,102.93,9460.0,84.8445,84.993,84.8445,84.927,9460.0
2015-10-16 10:55:00,102.9,103.01,102.87,102.93,2842.0,84.9022,84.993,84.8775,84.927,2842.0
2015-10-16 11:00:00,102.96,102.99,102.88,102.91,6296.0,84.9518,84.9765,84.8857,84.9105,6296.0
2015-10-16 11:05:00,102.88,103.23,102.84,103.23,13496.0,84.8857,85.1745,84.8527,85.1745,13496.0
2015-10-16 11:10:00,103.2,103.29,103.1,103.17,24178.0,85.1498,85.224,85.0673,85.125,24178.0
2015-10-16 11:15:00,103.12,103.51,103.11,103.51,12693.0,85.0838,85.4056,85.0755,85.4056,12693.0
2015-10-16 11:20:00,103.52,103.72,103.51,103.69,12557.0,85.4138,85.5788,85.4056,85.5541,12557.0
2015-10-16 11:25:00,103.65,103.73,103.58,103.67,4756.0,85.5211,85.5871,85.4633,85.5376,4756.0
2015-10-16 11:30:00,103.7,103.71,103.57,103.57,2200.0,85.5623,85.5706,85.4551,85.4551,2200.0
2015-10-16 11:35:00,103.57,103.57,103.43,103.57,3400.0,85.4551,85.4551,85.3395,85.4551,3400.0
2015-10-16 11:40:00,103.54,103.58,103.48,103.57,3781.0,85.4303,85.4633,85.3808,85.4551,3781.0
2015-10-16 11:45:00,103.59,103.92,103.58,103.91,10203.0,85.4716,85.7438,85.4633,85.7356,10203.0
2015-10-16 11:50:00,103.87,104.15,103.87,104.15,8636.0,85.7026,85.9336,85.7026,85.9336,8636.0
2015-10-16 11:55:00,104.13,104.25,104.12,104.25,5710.0,85.9171,86.0161,85.9089,86.0161,5710.0
2015-10-16 12:00:00,104.24,104.26,104.13,104.17,5920.0,86.0079,86.0244,85.9171,85.9501,5920.0
2015-10-16 12:05:00,104.14,104.17,104.0,104.03,3601.0,85.9254,85.9501,85.8099,85.8346,3601.0
2015-10-16 12:10:00,104.06,104.06,103.83,103.83,3000.0,85.8594,85.8594,85.6696,85.6696,3000.0
2015-10-16 12:15:00,103.8,103.83,103.7,103.79,2300.0,85.6448,85.6696,85.5623,85.6366,2300.0
2015-10-16 12:20:00,103.82,103.91,103.81,103.81,6487.0,85.6613,85.7356,85.6531,85.6531,6487.0
2015-10-16 12:25:00,103.79,103.84,103.69,103.71,1900.0,85.6366,85.6778,85.5541,85.5706,1900.0
2015-10-16 12:30:00,103.64,103.65,103.34,103.39,6800.0,85.5128,85.5211,85.2653,85.3065,6800.0
2015-10-16 12:35:00,103.44,103.54,103.42,103.52,4353.0,85.3478,85.4303,85.3313,85.4138,4353.0
2015-10-16 12:40:00,103.55,103.61,103.36,103.39,9161.0,85.4386,85.4881,85.2818,85.3065,9161.0
2015-10-16 12:45:00,103.34,103.53,103.3,103.53,5254.0,85.2653,85.4221,85.2323,85.4221,5254.0
2015-10-16 12:50:00,103.52,103.55,103.39,103.55,5616.0,85.4138,85.4386,85.3065,85.4386,5616.0
2015-10-16 12:55:00,103.57,103.65,103.51,103.58,12426.0,85.4551,85.5211,85.4056,85.4633,12426.0
2015-10-16 13:00:00,103.58,103.73,103.52,103.73,5100.0,85.4633,85.5871,85.4138,85.5871,5100.0
2015-10-16 13:05:00,103.8,103.8,103.65,103.65,2702.0,85.6448,85.6448,85.5211,85.5211,2702.0
2015-10-16 13:10:00,103.71,103.81,103.71,103.73,4259.0,85.5706,85.6531,85.5706,85.5871,4259.0
2015-10-16 13:15:00,103.75,103.88,103.75,103.83,2976.0,85.6036,85.7108,85.6036,85.6696,2976.0
2015-10-16 13:20:00,103.78,103.92,103.77,103.89,5841.0,85.6283,85.7438,85.6201,85.7191,5841.0
2015-10-16 13:25:00,103.91,103.93,103.72,103.72,2700.0,85.7356,85.7521,85.5788,85.5788,2700.0
2015-10-16 13:30:00,103.71,103.82,103.69,103.78,3700.0,85.5706,85.6613,85.5541,85.6283,3700.0
2015-10-16 13:35:00,103.78,103.82,103.74,103.81,3860.0,85.6283,85.6613,85.5953,85.6531,3860.0
2015-10-16 13:40:00,103.8,103.82,103.73,103.74,14361.0,85.6448,85.6613,85.5871,85.5953,14361.0
2015-10-16 13:45:00,103.73,103.77,103.57,103.62,4200.0,85.5871,85.6201,85.4551,85.4963,4200.0
2015-10-16 13:50:00,103.58,103.72,103.57,103.71,2100.0,85.4633,85.5788,85.4551,85.5706,2100.0
2015-10-16 13:55:00,103.69,103.75,103.63,103.66,11764.0,85.5541,85.6036,85.5046,85.5293,11764.0
2015-10-16 14:00:00,103.69,103.71,103.5,103.62,15123.0,85.5541,85.5706,85.3973,85.4963,15123.0
2015-10-16 14:05:00,103.66,103.72,103.59,103.64,11471.0,85.5293,85.5788,85.4716,85.5128,11471.0
2015-10-16 14:10:00,103.64,103.8,103.64,103.75,11947.0,85.5128,85.6448,85.5128,85.6036,11947.0
2015-10-16 14:15:00,103.75,103.8,103.7,103.74,35788.0,85.6036,85.6448,85.5623,85.5953,35788.0
2015-10-16 14:20:00,103.75,103.87,103.74,103.87,13584.0,85.6036,85.7026,85.5953,85.7026,13584.0
2015-10-16 14:25:00,103.87,104.0,103.84,103.97,12937.0,85.7026,85.8099,85.6778,85.7851,12937.0
2015-10-16 14:30:00,103.99,104.0,103.93,104.0,15279.0,85.8016,85.8099,85.7521,85.8099,15279.0
2015-10-16 14:35:00,104.01,104.08,103.98,104.0,16979.0,85.8181,85.8759,85.7934,85.8099,16979.0
2015-10-16 14:40:00,104.01,104.23,104.0,104.22,39989.0,85.8181,85.9996,85.8099,85.9914,39989.0
2015-10-16 14:45:00,104.22,104.32,104.17,104.31,30569.0,85.9914,86.0739,85.9501,86.0656,30569.0
2015-10-16 14:50:00,104.31,104.5,104.27,104.41,20919.0,86.0656,86.2224,86.0326,86.1481,20919.0
2015-10-16 14:55:00,104.43,104.5,104.37,104.39,21345.0,86.1646,86.2224,86.1151,86.1316,21345.0
2015-10-16 15:00:00,104.41,104.48,104.39,104.4,20497.0,86.1481,86.2059,86.1316,86.1399,20497.0
2015-10-16 15:05:00,104.43,104.43,104.25,104.32,23537.0,86.1646,86.1646,86.0161,86.0739,23537.0
2015-10-16 15:10:00,104.32,104.32,104.2,104.2,30654.0,86.0739,86.0739,85.9749,85.9749,30654.0
2015-10-16 15:15:00,104.21,104.33,104.2,104.32,18448.0,85.9831,86.0821,85.9749,86.0739,18448.0
2015-10-16 15:20:00,104.32,104.33,104.17,104.18,20359.0,86.0739,86.0821,85.9501,85.9584,20359.0
2015-10-16 15:25:00,104.16,104.2,104.08,104.12,18817.0,85.9419,85.9749,85.8759,85.9089,18817.0
2015-10-16 15:30:00,104.12,104.21,104.11,104.2,27247.0,85.9089,85.9831,85.9006,85.9749,27247.0
2015-10-16 15:35:00,104.21,104.38,104.21,104.35,13127.0,85.9831,86.1234,85.9831,86.0986,13127.0
2015-10-16 15:40:00,104.34,104.35,104.21,104.26,16526.0,86.0904,86.0986,85.9831,86.0244,16526.0
2015-10-16 15:45:00,104.26,104.27,104.18,104.2,21280.0,86.0244,86.0326,85.9584,85.9749,21280.0
2015-10-16 15:50:00,104.19,104.2,104.1,104.16,34831.0,85.9666,85.9749,85.8924,85.9419,34831.0
2015-10-16 15:55:00,104.15,104.32,104.15,104.26,71343.0,85.9336,86.0739,85.9336,86.0244,71343.0
2015-10-19 09:30:00,103.52,104.12,103.21,103.84,29007.0,85.4138,85.9089,85.158,85.6778,29007.0
2015-10-19 09:35:00,103.93,103.99,103.75,103.82,6894.0,85.7521,85.8016,85.6036,85.6613,6894.0
2015-10-19 09:40:00,103.78,103.92,103.78,103.79,11111.0,85.6283,85.7438,85.6283,85.6366,11111.0
2015-10-19 09:45:00,103.79,103.93,103.77,103.84,10632.0,85.6366,85.7521,85.6201,85.6778,10632.0
2015-10-19 09:50:00,103.87,103.95,103.71,103.87,11313.0,85.7026,85.7686,85.5706,85.7026,11313.0
2015-10-19 09:55:00,103.9,103.9,103.6,103.75,17858.0,85.7273,85.7273,85.4798,85.6036,17858.0
2015-10-19 10:00:00,103.77,104.0,103.61,103.67,24807.0,85.6201,85.8099,85.4881,85.5376,24807.0
2015-10-19 10:05:00,103.61,103.83,103.61,103.83,3660.0,85.4881,85.6696,85.4881,85.6696,3660.0
2015-10-19 10:10:00,103.82,104.29,103.81,104.16,9538.0,85.6613,86.0491,85.6531,85.9419,9538.0
2015-10-19 10:15:00,104.11,104.11,103.99,104.02,30815.0,85.9006,85.9006,85.8016,85.8264,30815.0
2015-10-19 10:20:00,104.03,104.03,103.65,103.65,8388.0,85.8346,85.8346,85.5211,85.5211,8388.0
2015-10-19 10:25:00,103.65,103.85,103.59,103.85,4893.0,85.5211,85.6861,85.4716,85.6861,4893.0
2015-10-19 10:30:00,103.84,103.84,103.65,103.76,3964.0,85.6778,85.6778,85.5211,85.6118,3964.0
2015-10-19 10:35:00,103.82,103.88,103.68,103.77,5257.0,85.6613,85.7108,85.5458,85.6201,5257.0
2015-10-19 10:40:00,103.8,103.99,103.8,103.9,6031.0,85.6448,85.8016,85.6448,85.7273,6031.0
2015-10-19 10:45:00,103.91,104.01,103.88,103.94,3539.0,85.7356,85.8181,85.7108,85.7603,3539.0
2015-10-19 10:50:00,103.96,104.0,103.76,103.77,5824.0,85.7768,85.8099,85.6118,85.6201,5824.0
2015-10-19 10:55:00,103.76,103.76,103.58,103.59,5888.0,85.6118,85.6118,85.4633,85.4716,5888.0
2015-10-19 11:00:00,103.6,103.6,103.47,103.5,18904.0,85.4798,85.4798,85.3726,85.3973,18904.0
2015-10-19 11:05:00,103.5,103.56,103.44,103.49,12448.0,85.3973,85.4468,85.3478,85.3891,12448.0
2015-10-19 11:10:00,103.5,103.54,103.45,103.48,16662.0,85.3973,85.4303,85.3561,85.3808,16662.0
2015-10-19 11:15:00,103.47,103.52,103.44,103.5,4784.0,85.3726,85.4138,85.3478,85.3973,4784.0
2015-10-19 11:20:00,103.55,103.61,103.49,103.61,4971.0,85.4386,85.4881,85.3891,85.4881,4971.0
2015-10-19 11:25:00,103.58,103.64,103.52,103.52,5600.0,85.4633,85.5128,85.4138,85.4138,5600.0
2015-10-19 11:30:00,103.52,103.59,103.44,103.46,16069.0,85.4138,85.4716,85.3478,85.3643,16069.0
2015-10-19 11:35:00,103.47,103.48,103.36,103.37,13493.0,85.3726,85.3808,85.2818,85.29,13493.0
2015-10-19 11:40:00,103.38,103.46,103.37,103.45,10020.0,85.2983,85.3643,85.29,85.3561,10020.0
2015-10-19 11:45:00,103.45,103.47,103.4,103.41,4863.0,85.3561,85.3726,85.3148,85.323,4863.0
2015-10-19 11:50:00,103.41,103.55,103.39,103.49,8900.0,85.323,85.4386,85.3065,85.3891,8900.0
2015-10-19 11:55:00,103.48,103.5,103.38,103.41,13100.0,85.3808,85.3973,85.2983,85.323,13100.0
2015-10-19 12:00:00,103.45,103.47,103.28,103.28,6823.0,85.3561,85.3726,85.2158,85.2158,6823.0
2015-10-19 12:05:00,103.28,103.31,103.14,103.14,3477.0,85.2158,85.2405,85.1003,85.1003,3477.0
2015-10-19 12:10:00,103.14,103.27,103.12,103.18,18123.0,85.1003,85.2075,85.0838,85.1333,18123.0
2015-10-19 12:15:00,103.14,103.23,103.13,103.22,11388.0,85.1003,85.1745,85.092,85.1663,11388.0
2015-10-19 12:20:00,103.21,103.27,103.17,103.22,4789.0,85.158,85.2075,85.125,85.1663,4789.0
2015-10-19 12:25:00,103.22,103.32,103.22,103.32,3600.0,85.1663,85.2488,85.1663,85.2488,3600.0
2015-10-19 12:30:00,103.37,103.39,103.31,103.34,4550.0,85.29,85.3065,85.2405,85.2653,4550.0
2015-10-19 12:35:00,103.36,103.47,103.35,103.4,7520.0,85.2818,85.3726,85.2735,85.3148,7520.0
2015-10-19 12:40:00,103.4,103.45,103.39,103.44,2800.0,85.3148,85.3561,85.3065,85.3478,2800.0
2015-10-19 12:45:00,103.43,103.45,103.41,103.45,5793.0,85.3395,85.3561,85.323,85.3561,5793.0
2015-10-19 12:50:00,103.47,103.5,103.43,103.47,3702.0,85.3726,85.3973,85.3395,85.3726,3702.0
2015-10-19 12:55:00,103.45,103.49,103.41,103.42,3747.0,85.3561,85.3891,85.323,85.3313,3747.0
2015-10-19 13:00:00,103.44,103.44,103.23,103.28,5585.0,85.3478,85.3478,85.1745,85.2158,5585.0
2015-10-19 13:05:00,103.26,103.29,103.2,103.2,4317.0,85.1993,85.224,85.1498,85.1498,4317.0
2015-10-19 13:10:00,103.26,103.26,103.23,103.25,1866.0,85.1993,85.1993,85.1745,85.191,1866.0
2015-10-19 13:15:00,103.26,103.26,103.2,103.22,6704.0,85.1993,85.1993,85.1498,85.1663,6704.0
2015-10-19 13:20:00,103.23,103.23,103.15,103.22,3857.0,85.1745,85.1745,85.1085,85.1663,3857.0
2015-10-19 13:25:00,103.22,103.28,103.21,103.21,5221.0,85.1663,85.2158,85.158,85.158,5221.0
2015-10-19 13:30:00,103.19,103.2,103.09,103.15,10696.0,85.1415,85.1498,85.059,85.1085,10696.0
2015-10-19 13:35:00,103.13,103.17,103.11,103.16,2877.0,85.092,85.125,85.0755,85.1168,2877.0
2015-10-19 13:40:00,103.18,103.19,103.08,103.11,10931.0,85.1333,85.1415,85.0508,85.0755,10931.0
2015-10-19 13:45:00,103.07,103.15,103.06,103.13,4700.0,85.0425,85.1085,85.0343,85.092,4700.0
2015-10-19 13:50:00,103.14,103.19,103.11,103.17,9861.0,85.1003,85.1415,85.0755,85.125,9861.0
2015-10-19 13:55:00,103.15,103.16,103.04,103.04,6936.0,85.1085,85.1168,85.0178,85.0178,6936.0
2015-10-19 14:00:00,103.05,103.06,102.92,103.0,4610.0,85.026,85.0343,84.9188,84.9848,4610.0
2015-10-19 14:05:00,103.0,103.01,102.94,102.98,6970.0,84.9848,84.993,84.9353,84.9683,6970.0
2015-10-19 14:10:00,103.0,103.01,102.95,103.01,7424.0,84.9848,84.993,84.9435,84.993,7424.0
2015-10-19 14:15:00,103.0,103.01,102.88,102.96,8493.0,84.9848,84.993,84.8857,84.9518,8493.0
2015-10-19 14:20:00,102.96,103.03,102.85,102.88,7850.0,84.9518,85.0095,84.861,84.8857,7850.0
2015-10-19 14:25:00,102.87,102.91,102.84,102.84,5507.0,84.8775,84.9105,84.8527,84.8527,5507.0
2015-10-19 14:30:00,102.88,102.91,102.83,102.87,13802.0,84.8857,84.9105,84.8445,84.8775,13802.0
2015-10-19 14:35:00,102.87,102.91,102.86,102.89,14408.0,84.8775,84.9105,84.8692,84.894,14408.0
2015-10-19 14:40:00,102.89,102.94,102.84,102.89,8400.0,84.894,84.9353,84.8527,84.894,8400.0
2015-10-19 14:45:00,102.89,102.94,102.75,102.75,12319.0,84.894,84.9353,84.7785,84.7785,12319.0
2015-10-19 14:50:00,102.76,102.78,102.67,102.68,6832.0,84.7867,84.8032,84.7125,84.7207,6832.0
2015-10-19 14:55:00,102.68,102.73,102.62,102.72,8671.0,84.7207,84.762,84.6712,84.7537,8671.0
2015-10-19 15:00:00,102.7,102.8,102.67,102.79,8866.0,84.7372,84.8197,84.7125,84.8115,8866.0
2015-10-19 15:05:00,102.83,102.89,102.82,102.87,6100.0,84.8445,84.894,84.8362,84.8775,6100.0
2015-10-19 15:10:00,102.87,102.94,102.85,102.92,8508.0,84.8775,84.9353,84.861,84.9188,8508.0
2015-10-19 15:15:00,102.92,102.93,102.84,102.9,7613.0,84.9188,84.927,84.8527,84.9022,7613.0
2015-10-19 15:20:00,102.91,102.92,102.85,102.85,9215.0,84.9105,84.9188,84.861,84.861,9215.0
2015-10-19 15:25:00,102.86,102.92,102.79,102.81,27135.0,84.8692,84.9188,84.8115,84.828,27135.0
2015-10-19 15:30:00,102.81,102.94,102.81,102.91,8209.0,84.828,84.9353,84.828,84.9105,8209.0
2015-10-19 15:35:00,102.91,103.03,102.91,103.0,10399.0,84.9105,85.0095,84.9105,84.9848,10399.0
2015-10-19 15:40:00,102.97,103.0,102.94,103.0,6250.0,84.96,84.9848,84.9353,84.9848,6250.0
2015-10-19 15:45:00,103.0,103.12,102.99,103.08,13421.0,84.9848,85.0838,84.9765,85.0508,13421.0
2015-10-19 15:50:00,103.07,103.13,103.03,103.13,12516.0,85.0425,85.092,85.0095,85.092,12516.0
2015-10-19 15:55:00,103.13,103.17,103.08,103.15,33127.0,85.092,85.125,85.0508,85.1085,33127.0
2015-10-20 09:30:00,102.96,103.31,102.58,102.58,13558.0,84.9518,85.2405,84.6382,84.6382,13558.0
2015-10-20 09:35:00,102.54,102.75,102.17,102.43,13616.0,84.6052,84.7785,84.2999,84.5145,13616.0
2015-10-20 09:40:00,102.64,103.15,102.64,103.06,7052.0,84.6877,85.1085,84.6877,85.0343,7052.0
2015-10-20 09:45:00,103.02,103.47,103.02,103.33,2200.0,85.0013,85.3726,85.0013,85.257,2200.0
2015-10-20 09:50:00,103.41,103.55,103.33,103.44,8200.0,85.323,85.4386,85.257,85.3478,8200.0
2015-10-20 09:55:00,103.45,103.5,103.31,103.47,5612.0,85.3561,85.3973,85.2405,85.3726,5612.0
2015-10-20 10:00:00,103.47,103.57,103.45,103.5,15318.0,85.3726,85.4551,85.3561,85.3973,15318.0
2015-10-20 10:05:00,103.49,103.62,103.45,103.5,16320.0,85.3891,85.4963,85.3561,85.3973,16320.0
2015-10-20 10:10:00,103.5,103.79,103.5,103.73,10579.0,85.3973,85.6366,85.3973,85.5871,10579.0
2015-10-20 10:15:00,103.68,103.68,103.47,103.58,10401.0,85.5458,85.5458,85.3726,85.4633,10401.0
2015-10-20 10:20:00,103.63,103.79,103.6,103.65,8300.0,85.5046,85.6366,85.4798,85.5211,8300.0
2015-10-20 10:25:00,103.61,103.8,103.59,103.74,7201.0,85.4881,85.6448,85.4716,85.5953,7201.0
2015-10-20 10:30:00,103.8,103.97,103.75,103.97,16525.0,85.6448,85.7851,85.6036,85.7851,16525.0
2015-10-20 10:35:00,103.94,104.02,103.89,103.97,26256.0,85.7603,85.8264,85.7191,85.7851,26256.0
2015-10-20 10:40:00,104.0,104.28,103.97,104.2,18656.0,85.8099,86.0409,85.7851,85.9749,18656.0
2015-10-20 10:45:00,104.27,104.31,104.15,104.27,73502.0,86.0326,86.0656,85.9336,86.0326,73502.0
2015-10-20 10:50:00,104.27,104.32,104.09,104.11,9209.0,86.0326,86.0739,85.8841,85.9006,9209.0
2015-10-20 10:55:00,104.11,104.12,103.93,104.0,21061.0,85.9006,85.9089,85.7521,85.8099,21061.0
2015-10-20 11:00:00,104.0,104.02,103.87,103.98,5926.0,85.8099,85.8264,85.7026,85.7934,5926.0
2015-10-20 11:05:00,103.98,103.98,103.84,103.88,6550.0,85.7934,85.7934,85.6778,85.7108,6550.0
2015-10-20 11:10:00,103.87,103.88,103.6,103.72,3900.0,85.7026,85.7108,85.4798,85.5788,3900.0
2015-10-20 11:15:00,103.75,103.85,103.55,103.85,6112.0,85.6036,85.6861,85.4386,85.6861,6112.0
2015-10-20 11:20:00,103.82,103.93,103.76,103.86,8674.0,85.6613,85.7521,85.6118,85.6943,8674.0
2015-10-20 11:25:00,103.83,103.86,103.66,103.74,6553.0,85.6696,85.6943,85.5293,85.5953,6553.0
2015-10-20 11:30:00,103.68,103.77,103.57,103.57,6964.0,85.5458,85.6201,85.4551,85.4551,6964.0
2015-10-20 11:35:00,103.57,103.69,103.52,103.69,5903.0,85.4551,85.5541,85.4138,85.5541,5903.0
2015-10-20 11:40:00,103.72,103.85,103.63,103.85,11204.0,85.5788,85.6861,85.5046,85.6861,11204.0
2015-10-20 11:45:00,103.9,104.01,103.9,103.98,4274.0,85.7273,85.8181,85.7273,85.7934,4274.0
2015-10-20 11:50:00,103.96,104.01,103.9,103.92,5479.0,85.7768,85.8181,85.7273,85.7438,5479.0
2015-10-20 11:55:00,103.91,104.02,103.87,104.0,11705.0,85.7356,85.8264,85.7026,85.8099,11705.0
2015-10-20 12:00:00,103.99,104.03,103.88,104.0,5096.0,85.8016,85.8346,85.7108,85.8099,5096.0
2015-10-20 12:05:00,103.99,104.04,103.97,104.01,13930.0,85.8016,85.8429,85.7851,85.8181,13930.0
2015-10-20 12:10:00,104.02,104.11,103.98,104.11,6215.0,85.8264,85.9006,85.7934,85.9006,6215.0
2015-10-20 12:15:00,104.11,104.19,104.03,104.03,3000.0,85.9006,85.9666,85.8346,85.8346,3000.0
2015-10-20 12:20:00,104.02,104.05,103.95,103.99,2450.0,85.8264,85.8511,85.7686,85.8016,2450.0
2015-10-20 12:25:00,104.04,104.11,103.93,104.01,8784.0,85.8429,85.9006,85.7521,85.8181,8784.0
2015-10-20 12:30:00,104.01,104.1,103.99,104.05,3102.0,85.8181,85.8924,85.8016,85.8511,3102.0
2015-10-20 12:35:00,104.07,104.07,103.97,104.0,4378.0,85.8676,85.8676,85.7851,85.8099,4378.0
2015-10-20 12:40:00,104.04,104.13,104.04,104.08,9813.0,85.8429,85.9171,85.8429,85.8759,9813.0
2015-10-20 12:45:00,104.03,104.09,103.92,103.92,4529.0,85.8346,85.8841,85.7438,85.7438,4529.0
2015-10-20 12:50:00,103.97,104.03,103.91,103.97,6900.0,85.7851,85.8346,85.7356,85.7851,6900.0
2015-10-20 12:55:00,103.99,104.0,103.85,104.0,2600.0,85.8016,85.8099,85.6861,85.8099,2600.0
2015-10-20 13:00:00,103.98,104.08,103.96,104.08,4365.0,85.7934,85.8759,85.7768,85.8759,4365.0
2015-10-20 13:05:00,104.1,104.12,104.0,104.05,2943.0,85.8924,85.9089,85.8099,85.8511,2943.0
2015-10-20 13:10:00,104.08,104.12,104.07,104.08,3100.0,85.8759,85.9089,85.8676,85.8759,3100.0
2015-10-20 13:15:00,104.12,104.14,103.98,103.98,9005.0,85.9089,85.9254,85.7934,85.7934,9005.0
2015-10-20 13:20:00,103.99,103.99,103.9,103.91,2843.0,85.8016,85.8016,85.7273,85.7356,2843.0
2015-10-20 13:25:00,103.91,103.93,103.85,103.89,2899.0,85.7356,85.7521,85.6861,85.7191,2899.0
2015-10-20 13:30:00,103.91,103.93,103.84,103.89,3618.0,85.7356,85.7521,85.6778,85.7191,3618.0
2015-10-20 13:35:00,103.87,103.91,103.82,103.9,4077.0,85.7026,85.7356,85.6613,85.7273,4077.0
2015-10-20 13:40:00,103.9,103.92,103.77,103.79,10630.0,85.7273,85.7438,85.6201,85.6366,10630.0
2015-10-20 13:45:00,103.81,103.82,103.59,103.7,14492.0,85.6531,85.6613,85.4716,85.5623,14492.0
2015-10-20 13:50:00,103.72,103.87,103.69,103.8,31811.0,85.5788,85.7026,85.5541,85.6448,31811.0
2015-10-20 13:55:00,103.85,104.03,103.84,104.03,4013.0,85.6861,85.8346,85.6778,85.8346,4013.0
2015-10-20 14:00:00,104.0,104.12,103.96,104.07,19747.0,85.8099,85.9089,85.7768,85.8676,19747.0
2015-10-20 14:05:00,104.1,104.1,103.98,103.98,4385.0,85.8924,85.8924,85.7934,85.7934,4385.0
2015-10-20 14:10:00,104.01,104.15,104.0,104.1,9684.0,85.8181,85.9336,85.8099,85.8924,9684.0
2015-10-20 14:15:00,104.14,104.14,104.05,104.11,8232.0,85.9254,85.9254,85.8511,85.9006,8232.0
2015-10-20 14:20:00,104.11,104.16,104.06,104.13,5169.0,85.9006,85.9419,85.8594,85.9171,5169.0
2015-10-20 14:25:00,104.16,104.32,104.16,104.28,7703.0,85.9419,86.0739,85.9419,86.0409,7703.0
2015-10-20 14:30:00,104.27,104.28,104.16,104.18,10513.0,86.0326,86.0409,85.9419,85.9584,10513.0
2015-10-20 14:35:00,104.2,104.21,104.14,104.17,4257.0,85.9749,85.9831,85.9254,85.9501,4257.0
2015-10-20 14:40:00,104.19,104.29,104.18,104.28,5960.0,85.9666,86.0491,85.9584,86.0409,5960.0
2015-10-20 14:45:00,104.22,104.39,104.21,104.39,13449.0,85.9914,86.1316,85.9831,86.1316,13449.0
2015-10-20 14:50:00,104.41,104.45,104.32,104.43,6268.0,86.1481,86.1811,86.0739,86.1646,6268.0
2015-10-20 14:55:00,104.43,104.46,104.33,104.42,8152.0,86.1646,86.1894,86.0821,86.1564,8152.0
2015-10-20 15:00:00,104.46,104.54,104.39,104.39,9371.0,86.1894,86.2554,86.1316,86.1316,9371.0
2015-10-20 15:05:00,104.36,104.47,104.35,104.47,5203.0,86.1069,86.1976,86.0986,86.1976,5203.0
2015-10-20 15:10:00,104.5,104.51,104.43,104.43,12633.0,86.2224,86.2307,86.1646,86.1646,12633.0
2015-10-20 15:15:00,104.41,104.48,104.35,104.35,7748.0,86.1481,86.2059,86.0986,86.0986,7748.0
2015-10-20 15:20:00,104.36,104.49,104.36,104.46,6856.0,86.1069,86.2141,86.1069,86.1894,6856.0
2015-10-20 15:25:00,104.46,104.5,104.39,104.39,7447.0,86.1894,86.2224,86.1316,86.1316,7447.0
2015-10-20 15:30:00,104.43,104.43,104.18,104.18,6600.0,86.1646,86.1646,85.9584,85.9584,6600.0
2015-10-20 15:35:00,104.17,104.38,104.17,104.32,10857.0,85.9501,86.1234,85.9501,86.0739,10857.0
2015-10-20 15:40:00,104.31,104.42,104.31,104.37,14134.0,86.0656,86.1564,86.0656,86.1151,14134.0
2015-10-20 15:45:00,104.37,104.39,104.06,104.17,24298.0,86.1151,86.1316,85.8594,85.9501,24298.0
2015-10-20 15:50:00,104.19,104.33,104.14,104.33,15819.0,85.9666,86.0821,85.9254,86.0821,15819.0
2015-10-20 15:55:00,104.33,104.41,104.28,104.34,39985.0,86.0821,86.1481,86.0409,86.0904,39985.0
2015-10-21 09:30:00,104.91,105.09,104.77,104.77,10054.0,86.5607,86.7092,86.4452,86.4452,10054.0
2015-10-21 09:35:00,104.98,105.14,104.55,104.76,10872.0,86.6184,86.7505,86.2637,86.4369,10872.0
2015-10-21 09:40:00,104.74,105.01,104.66,104.85,3096.0,86.4204,86.6432,86.3544,86.5112,3096.0
2015-10-21 09:45:00,104.85,104.87,104.44,104.44,3004.0,86.5112,86.5277,86.1729,86.1729,3004.0
2015-10-21 09:50:00,104.39,104.54,104.27,104.48,7300.0,86.1316,86.2554,86.0326,86.2059,7300.0
2015-10-21 09:55:00,104.36,104.59,104.36,104.59,12122.0,86.1069,86.2967,86.1069,86.2967,12122.0
2015-10-21 10:00:00,104.64,104.69,104.36,104.69,5687.0,86.3379,86.3792,86.1069,86.3792,5687.0
2015-10-21 10:05:00,104.68,104.68,104.5,104.51,5086.0,86.3709,86.3709,86.2224,86.2307,5086.0
2015-10-21 10:10:00,104.52,104.52,104.32,104.5,4945.0,86.2389,86.2389,86.0739,86.2224,4945.0
2015-10-21 10:15:00,104.35,104.49,104.31,104.49,2200.0,86.0986,86.2141,86.0656,86.2141,2200.0
2015-10-21 10:20:00,104.4,104.44,104.32,104.38,6701.0,86.1399,86.1729,86.0739,86.1234,6701.0
2015-10-21 10:25:00,104.35,104.44,104.25,104.25,6072.0,86.0986,86.1729,86.0161,86.0161,6072.0
2015-10-21 10:30:00,104.25,104.28,104.09,104.28,2300.0,86.0161,86.0409,85.8841,86.0409,2300.0
2015-10-21 10:35:00,104.27,104.33,104.17,104.33,4836.0,86.0326,86.0821,85.9501,86.0821,4836.0
2015-10-21 10:40:00,104.33,104.49,104.32,104.41,5506.0,86.0821,86.2141,86.0739,86.1481,5506.0
2015-10-21 10:45:00,104.41,104.52,104.4,104.48,4904.0,86.1481,86.2389,86.1399,86.2059,4904.0
2015-10-21 10:50:00,104.5,104.74,104.47,104.69,11476.0,86.2224,86.4204,86.1976,86.3792,11476.0
2015-10-21 10:55:00,104.71,104.86,104.65,104.83,5035.0,86.3957,86.5194,86.3462,86.4947,5035.0
2015-10-21 11:00:00,104.89,105.03,104.88,105.02,4100.0,86.5442,86.6597,86.5359,86.6514,4100.0
2015-10-21 11:05:00,104.96,104.96,104.84,104.84,4403.0,86.6019,86.6019,86.5029,86.5029,4403.0
2015-10-21 11:10:00,104.83,104.9,104.71,104.72,6600.0,86.4947,86.5524,86.3957,86.4039,6600.0
2015-10-21 11:15:00,104.74,104.88,104.72,104.81,2501.0,86.4204,86.5359,86.4039,86.4782,2501.0
2015-10-21 11:20:00,104.77,104.85,104.73,104.75,11181.0,86.4452,86.5112,86.4122,86.4287,11181.0
2015-10-21 11:25:00,104.79,104.83,104.74,104.76,5880.0,86.4617,86.4947,86.4204,86.4369,5880.0
2015-10-21 11:30:00,104.79,104.91,104.75,104.91,7238.0,86.4617,86.5607,86.4287,86.5607,7238.0
2015-10-21 11:35:00,104.88,104.94,104.81,104.94,3945.0,86.5359,86.5854,86.4782,86.5854,3945.0
2015-10-21 11:40:00,104.95,105.07,104.87,104.92,7804.0,86.5937,86.6927,86.5277,86.5689,7804.0
2015-10-21 11:45:00,104.9,104.97,104.84,104.96,6220.0,86.5524,86.6102,86.5029,86.6019,6220.0
2015-10-21 11:50:00,104.96,105.02,104.96,104.96,9357.0,86.6019,86.6514,86.6019,86.6019,9357.0
2015-10-21 11:55:00,104.98,105.05,104.98,105.04,1410.0,86.6184,86.6762,86.6184,86.668,1410.0
2015-10-21 12:00:00,105.0,105.13,105.0,105.13,3387.0,86.6349,86.7422,86.6349,86.7422,3387.0
2015-10-21 12:05:00,105.27,105.37,105.27,105.37,2800.0,86.8577,86.9402,86.8577,86.9402,2800.0
2015-10-21 12:10:00,105.37,105.51,105.3,105.51,6700.0,86.9402,87.0557,86.8825,87.0557,6700.0
2015-10-21 12:15:00,105.51,105.51,105.25,105.25,1688.0,87.0557,87.0557,86.8412,86.8412,1688.0
2015-10-21 12:20:00,105.31,105.47,105.24,105.47,4437.0,86.8907,87.0227,86.833,87.0227,4437.0
2015-10-21 12:25:00,105.44,105.44,105.33,105.43,2900.0,86.998,86.998,86.9072,86.9897,2900.0
2015-10-21 12:30:00,105.4,105.68,105.4,105.68,2100.0,86.965,87.196,86.965,87.196,2100.0
2015-10-21 12:35:00,105.64,105.72,105.59,105.66,2000.0,87.163,87.229,87.1218,87.1795,2000.0
2015-10-21 12:40:00,105.64,105.67,105.55,105.66,5828.0,87.163,87.1878,87.0888,87.1795,5828.0
2015-10-21 12:45:00,105.73,105.91,105.73,105.91,3200.0,87.2373,87.3858,87.2373,87.3858,3200.0
2015-10-21 12:50:00,105.87,105.99,105.87,105.99,5300.0,87.3528,87.4518,87.3528,87.4518,5300.0
2015-10-21 12:55:00,105.91,105.98,105.75,105.76,5335.0,87.3858,87.4435,87.2538,87.262,5335.0
2015-10-21 13:00:00,105.71,105.84,105.69,105.84,10036.0,87.2208,87.328,87.2043,87.328,10036.0
2015-10-21 13:05:00,105.8,105.8,105.68,105.75,3470.0,87.295,87.295,87.196,87.2538,3470.0
2015-10-21 13:10:00,105.75,105.84,105.73,105.78,11138.0,87.2538,87.328,87.2373,87.2785,11138.0
2015-10-21 13:15:00,105.78,105.8,105.52,105.52,2700.0,87.2785,87.295,87.064,87.064,2700.0
2015-10-21 13:20:00,105.46,105.46,105.24,105.29,6300.0,87.0145,87.0145,86.833,86.8742,6300.0
2015-10-21 13:25:00,105.25,105.32,105.14,105.14,5410.0,86.8412,86.899,86.7505,86.7505,5410.0
2015-10-21 13:30:00,105.12,105.2,105.03,105.13,5659.0,86.734,86.8,86.6597,86.7422,5659.0
2015-10-21 13:35:00,105.08,105.11,104.97,104.97,4269.0,86.701,86.7257,86.6102,86.6102,4269.0
2015-10-21 13:40:00,104.97,105.15,104.97,105.07,5490.0,86.6102,86.7587,86.6102,86.6927,5490.0
2015-10-21 13:45:00,105.08,105.12,105.03,105.08,5173.0,86.701,86.734,86.6597,86.701,5173.0
2015-10-21 13:50:00,105.06,105.09,105.0,105.05,3839.0,86.6845,86.7092,86.6349,86.6762,3839.0
2015-10-21 13:55:00,105.06,105.1,104.83,104.85,10730.0,86.6845,86.7175,86.4947,86.5112,10730.0
2015-10-21 14:00:00,104.82,104.82,104.56,104.56,18541.0,86.4864,86.4864,86.2719,86.2719,18541.0
2015-10-21 14:05:00,104.53,104.58,104.49,104.55,6578.0,86.2472,86.2884,86.2141,86.2637,6578.0
2015-10-21 14:10:00,104.58,104.64,104.54,104.57,4400.0,86.2884,86.3379,86.2554,86.2802,4400.0
2015-10-21 14:15:00,104.58,104.6,104.5,104.6,5771.0,86.2884,86.3049,86.2224,86.3049,5771.0
2015-10-21 14:20:00,104.6,104.6,104.39,104.42,3139.0,86.3049,86.3049,86.1316,86.1564,3139.0
2015-10-21 14:25:00,104.43,104.52,104.42,104.5,4499.0,86.1646,86.2389,86.1564,86.2224,4499.0
2015-10-21 14:30:00,104.49,104.63,104.49,104.6,3900.0,86.2141,86.3297,86.2141,86.3049,3900.0
2015-10-21 14:35:00,104.59,104.81,104.56,104.74,5612.0,86.2967,86.4782,86.2719,86.4204,5612.0
2015-10-21 14:40:00,104.79,104.94,104.79,104.94,4089.0,86.4617,86.5854,86.4617,86.5854,4089.0
2015-10-21 14:45:00,104.95,104.96,104.8,104.86,3400.0,86.5937,86.6019,86.4699,86.5194,3400.0
2015-10-21 14:50:00,104.81,104.81,104.7,104.74,3505.0,86.4782,86.4782,86.3874,86.4204,3505.0
2015-10-21 14:55:00,104.72,104.75,104.64,104.64,4679.0,86.4039,86.4287,86.3379,86.3379,4679.0
2015-10-21 15:00:00,104.64,104.71,104.62,104.69,4965.0,86.3379,86.3957,86.3214,86.3792,4965.0
2015-10-21 15:05:00,104.71,104.78,104.69,104.78,2771.0,86.3957,86.4534,86.3792,86.4534,2771.0
2015-10-21 15:10:00,104.77,104.77,104.52,104.52,3878.0,86.4452,86.4452,86.2389,86.2389,3878.0
2015-10-21 15:15:00,104.43,104.44,104.3,104.3,4800.0,86.1646,86.1729,86.0574,86.0574,4800.0
2015-10-21 15:20:00,104.27,104.38,104.27,104.32,8758.0,86.0326,86.1234,86.0326,86.0739,8758.0
2015-10-21 15:25:00,104.32,104.39,104.25,104.31,5243.0,86.0739,86.1316,86.0161,86.0656,5243.0
2015-10-21 15:30:00,104.3,104.32,104.28,104.32,3749.0,86.0574,86.0739,86.0409,86.0739,3749.0
2015-10-21 15:35:00,104.3,104.31,104.17,104.24,11541.0,86.0574,86.0656,85.9501,86.0079,11541.0
2015-10-21 15:40:00,104.21,104.21,104.01,104.03,8047.0,85.9831,85.9831,85.8181,85.8346,8047.0
2015-10-21 15:45:00,104.06,104.09,104.01,104.07,10403.0,85.8594,85.8841,85.8181,85.8676,10403.0
2015-10-21 15:50:00,104.04,104.08,103.96,103.99,11787.0,85.8429,85.8759,85.7768,85.8016,11787.0
2015-10-21 15:55:00,103.97,103.97,103.85,103.92,80496.0,85.7851,85.7851,85.6861,85.7438,80496.0
2015-10-22 09:30:00,103.94,105.27,103.62,103.91,96893.0,85.7603,86.8577,85.4963,85.7356,96893.0
2015-10-22 09:35:00,103.81,105.25,103.57,104.94,38904.0,85.6531,86.8412,85.4551,86.5854,38904.0
2015-10-22 09:40:00,104.95,105.25,104.53,105.23,20515.0,86.5937,86.8412,86.2472,86.8247,20515.0
2015-10-22 09:45:00,105.17,105.37,104.71,105.36,19639.0,86.7752,86.9402,86.3957,86.932,19639.0
2015-10-22 09:50:00,105.3,105.41,104.61,104.61,17430.0,86.8825,86.9732,86.3132,86.3132,17430.0
2015-10-22 09:55:00,104.69,105.43,104.49,105.31,47950.0,86.3792,86.9897,86.2141,86.8907,47950.0
2015-10-22 10:00:00,105.39,105.6,105.1,105.57,21515.0,86.9567,87.13,86.7175,87.1053,21515.0
2015-10-22 10:05:00,105.54,105.78,105.51,105.68,14908.0,87.0805,87.2785,87.0557,87.196,14908.0
2015-10-22 10:10:00,105.62,106.25,105.55,106.06,30287.0,87.1465,87.6663,87.0888,87.5095,30287.0
2015-10-22 10:15:00,106.05,106.09,105.6,105.97,21269.0,87.5013,87.5343,87.13,87.4353,21269.0
2015-10-22 10:20:00,105.91,106.15,105.87,105.96,27296.0,87.3858,87.5838,87.3528,87.427,27296.0
2015-10-22 10:25:00,105.92,105.92,105.57,105.78,14796.0,87.394,87.394,87.1053,87.2785,14796.0
2015-10-22 10:30:00,105.77,105.83,105.42,105.42,15234.0,87.2703,87.3198,86.9815,86.9815,15234.0
2015-10-22 10:35:00,105.52,105.63,105.19,105.2,11479.0,87.064,87.1548,86.7917,86.8,11479.0
2015-10-22 10:40:00,105.22,105.32,105.09,105.29,13907.0,86.8165,86.899,86.7092,86.8742,13907.0
2015-10-22 10:45:00,105.35,105.77,105.35,105.75,9884.0,86.9237,87.2703,86.9237,87.2538,9884.0
2015-10-22 10:50:00,105.71,105.71,105.54,105.59,8300.0,87.2208,87.2208,87.0805,87.1218,8300.0
2015-10-22 10:55:00,105.54,105.82,105.54,105.77,6009.0,87.0805,87.3115,87.0805,87.2703,6009.0
2015-10-22 11:00:00,105.78,106.03,105.69,105.93,4430.0,87.2785,87.4848,87.2043,87.4023,4430.0
2015-10-22 11:05:00,106.0,106.31,106.0,106.31,7681.0,87.46,87.7158,87.46,87.7158,7681.0
2015-10-22 11:10:00,106.32,106.39,106.31,106.39,2900.0,87.7241,87.7818,87.7158,87.7818,2900.0
2015-10-22 11:15:00,106.38,106.5,106.14,106.5,16559.0,87.7736,87.8726,87.5756,87.8726,16559.0
2015-10-22 11:20:00,106.48,106.84,106.36,106.42,12403.0,87.8561,88.1531,87.7571,87.8066,12403.0
2015-10-22 11:25:00,106.46,106.72,106.42,106.71,5359.0,87.8396,88.0541,87.8066,88.0459,5359.0
2015-10-22 11:30:00,106.72,106.79,106.64,106.64,9477.0,88.0541,88.1119,87.9881,87.9881,9477.0
2015-10-22 11:35:00,106.65,106.74,106.51,106.59,12898.0,87.9964,88.0706,87.8808,87.9468,12898.0
2015-10-22 11:40:00,106.6,106.71,106.5,106.71,4342.0,87.9551,88.0459,87.8726,88.0459,4342.0
2015-10-22 11:45:00,106.72,107.0,105.2,106.85,24499.0,88.0541,88.2851,86.8,88.1614,24499.0
2015-10-22 11:50:00,106.9,107.0,106.64,106.68,19577.0,88.2026,88.2851,87.9881,88.0211,19577.0
2015-10-22 11:55:00,106.64,106.72,106.52,106.57,11696.0,87.9881,88.0541,87.8891,87.9303,11696.0
2015-10-22 12:00:00,106.55,106.95,106.55,106.95,6156.0,87.9138,88.2439,87.9138,88.2439,6156.0
2015-10-22 12:05:00,106.95,107.15,106.84,107.12,22944.0,88.2439,88.4089,88.1531,88.3841,22944.0
2015-10-22 12:10:00,107.12,107.21,107.06,107.18,8438.0,88.3841,88.4584,88.3346,88.4337,8438.0
2015-10-22 12:15:00,107.18,107.22,106.79,106.79,59574.0,88.4337,88.4667,88.1119,88.1119,59574.0
2015-10-22 12:20:00,106.84,107.16,106.8,106.94,46115.0,88.1531,88.4172,88.1201,88.2356,46115.0
2015-10-22 12:25:00,107.02,107.37,107.02,107.36,11355.0,88.3016,88.5904,88.3016,88.5822,11355.0
2015-10-22 12:30:00,107.36,107.42,107.13,107.28,14829.0,88.5822,88.6317,88.3924,88.5162,14829.0
2015-10-22 12:35:00,107.29,107.49,107.23,107.43,39878.0,88.5244,88.6894,88.4749,88.6399,39878.0
2015-10-22 12:40:00,107.44,107.44,107.17,107.2,17627.0,88.6482,88.6482,88.4254,88.4502,17627.0
2015-10-22 12:45:00,107.21,107.23,107.06,107.09,16636.0,88.4584,88.4749,88.3346,88.3594,16636.0
2015-10-22 12:50:00,107.08,107.21,106.94,107.21,19238.0,88.3511,88.4584,88.2356,88.4584,19238.0
2015-10-22 12:55:00,107.18,107.25,107.07,107.21,9271.0,88.4337,88.4914,88.3429,88.4584,9271.0
2015-10-22 13:00:00,107.26,107.33,107.13,107.33,3189.0,88.4997,88.5574,88.3924,88.5574,3189.0
2015-10-22 13:05:00,107.36,107.58,107.36,107.56,7272.0,88.5822,88.7637,88.5822,88.7472,7272.0
2015-10-22 13:10:00,107.56,107.56,107.39,107.49,3921.0,88.7472,88.7472,88.6069,88.6894,3921.0
2015-10-22 13:15:00,107.53,107.53,107.35,107.35,5738.0,88.7224,88.7224,88.5739,88.5739,5738.0
2015-10-22 13:20:00,107.42,107.46,107.3,107.33,8078.0,88.6317,88.6647,88.5327,88.5574,8078.0
2015-10-22 13:25:00,107.36,107.36,107.15,107.23,13215.0,88.5822,88.5822,88.4089,88.4749,13215.0
2015-10-22 13:30:00,107.23,107.29,107.14,107.14,12814.0,88.4749,88.5244,88.4007,88.4007,12814.0
2015-10-22 13:35:00,107.15,107.15,106.95,106.99,10253.0,88.4089,88.4089,88.2439,88.2769,10253.0
2015-10-22 13:40:00,107.0,107.09,106.97,107.02,9056.0,88.2851,88.3594,88.2604,88.3016,9056.0
2015-10-22 13:45:00,107.02,107.14,106.88,106.91,16575.0,88.3016,88.4007,88.1861,88.2109,16575.0
2015-10-22 13:50:00,106.88,106.91,106.17,106.58,27010.0,88.1861,88.2109,87.6003,87.9386,27010.0
2015-10-22 13:55:00,106.64,106.9,106.63,106.8,9630.0,87.9881,88.2026,87.9799,88.1201,9630.0
2015-10-22 14:00:00,106.74,106.84,106.67,106.76,18884.0,88.0706,88.1531,88.0129,88.0871,18884.0
2015-10-22 14:05:00,106.76,106.84,106.67,106.67,19733.0,88.0871,88.1531,88.0129,88.0129,19733.0
2015-10-22 14:10:00,106.63,106.63,106.3,106.49,8748.0,87.9799,87.9799,87.7076,87.8643,8748.0
2015-10-22 14:15:00,106.49,106.5,106.32,106.32,7174.0,87.8643,87.8726,87.7241,87.7241,7174.0
2015-10-22 14:20:00,106.32,106.44,106.1,106.44,11911.0,87.7241,87.8231,87.5426,87.8231,11911.0
2015-10-22 14:25:00,106.35,106.59,106.35,106.55,9860.0,87.7488,87.9468,87.7488,87.9138,9860.0
2015-10-22 14:30:00,106.56,106.58,106.45,106.55,8967.0,87.9221,87.9386,87.8313,87.9138,8967.0
2015-10-22 14:35:00,106.55,106.55,106.41,106.5,10967.0,87.9138,87.9138,87.7983,87.8726,10967.0
2015-10-22 14:40:00,106.51,106.57,106.45,106.55,11830.0,87.8808,87.9303,87.8313,87.9138,11830.0
2015-10-22 14:45:00,106.54,106.56,106.48,106.55,11623.0,87.9056,87.9221,87.8561,87.9138,11623.0
2015-10-22 14:50:00,106.55,106.71,106.47,106.71,9308.0,87.9138,88.0459,87.8478,88.0459,9308.0
2015-10-22 14:55:00,106.72,106.81,106.68,106.8,25003.0,88.0541,88.1284,88.0211,88.1201,25003.0
2015-10-22 15:00:00,106.8,106.92,106.72,106.91,16530.0,88.1201,88.2191,88.0541,88.2109,16530.0
2015-10-22 15:05:00,106.91,106.96,106.75,106.75,8581.0,88.2109,88.2521,88.0789,88.0789,8581.0
2015-10-22 15:10:00,106.77,106.82,106.72,106.82,15274.0,88.0954,88.1366,88.0541,88.1366,15274.0
2015-10-22 15:15:00,106.82,106.94,106.75,106.75,8503.0,88.1366,88.2356,88.0789,88.0789,8503.0
2015-10-22 15:20:00,106.77,106.92,106.76,106.86,9716.0,88.0954,88.2191,88.0871,88.1696,9716.0
2015-10-22 15:25:00,106.88,107.05,106.82,107.05,9547.0,88.1861,88.3264,88.1366,88.3264,9547.0
2015-10-22 15:30:00,107.03,107.08,106.82,106.84,11479.0,88.3099,88.3511,88.1366,88.1531,11479.0
2015-10-22 15:35:00,106.84,106.86,106.74,106.83,14391.0,88.1531,88.1696,88.0706,88.1449,14391.0
2015-10-22 15:40:00,106.81,106.94,106.78,106.88,13455.0,88.1284,88.2356,88.1036,88.1861,13455.0
2015-10-22 15:45:00,106.91,107.03,106.84,106.9,14736.0,88.2109,88.3099,88.1531,88.2026,14736.0
2015-10-22 15:50:00,106.95,106.96,106.88,106.93,19715.0,88.2439,88.2521,88.1861,88.2274,19715.0
2015-10-22 15:55:00,106.95,107.09,106.93,107.08,45522.0,88.2439,88.3594,88.2274,88.3511,45522.0
2015-10-23 09:30:00,108.26,108.64,108.08,108.48,30458.0,89.3248,89.6383,89.1762,89.5063,30458.0
2015-10-23 09:35:00,108.42,108.47,108.0,108.19,13015.0,89.4568,89.498,89.1102,89.267,13015.0
2015-10-23 09:40:00,108.12,108.28,107.91,108.17,14017.0,89.2092,89.3413,89.036,89.2505,14017.0
2015-10-23 09:45:00,108.17,108.7,108.17,108.7,9289.0,89.2505,89.6878,89.2505,89.6878,9289.0
2015-10-23 09:50:00,108.7,108.84,108.63,108.76,14189.0,89.6878,89.8033,89.63,89.7373,14189.0
2015-10-23 09:55:00,108.72,108.93,108.68,108.78,7994.0,89.7043,89.8776,89.6713,89.7538,7994.0
2015-10-23 10:00:00,108.8,109.03,108.73,108.98,68605.0,89.7703,89.9601,89.7126,89.9188,68605.0
2015-10-23 10:05:00,108.83,108.85,108.66,108.74,11723.0,89.7951,89.8116,89.6548,89.7208,11723.0
2015-10-23 10:10:00,108.76,108.79,108.57,108.64,11035.0,89.7373,89.7621,89.5805,89.6383,11035.0
2015-10-23 10:15:00,108.63,108.81,108.45,108.57,18512.0,89.63,89.7786,89.4815,89.5805,18512.0
2015-10-23 10:20:00,108.5,108.81,108.49,108.72,9700.0,89.5228,89.7786,89.5145,89.7043,9700.0
2015-10-23 10:25:00,108.77,108.82,108.6,108.6,8276.0,89.7456,89.7868,89.6053,89.6053,8276.0
2015-10-23 10:30:00,108.61,108.75,108.56,108.74,9100.0,89.6135,89.7291,89.5723,89.7208,9100.0
2015-10-23 10:35:00,108.75,108.75,108.65,108.73,8992.0,89.7291,89.7291,89.6465,89.7126,8992.0
2015-10-23 10:40:00,108.75,108.93,108.75,108.84,9154.0,89.7291,89.8776,89.7291,89.8033,9154.0
2015-10-23 10:45:00,108.86,109.04,108.86,109.04,13239.0,89.8198,89.9683,89.8198,89.9683,13239.0
2015-10-23 10:50:00,108.98,109.08,108.82,108.9,6665.0,89.9188,90.0013,89.7868,89.8528,6665.0
2015-10-23 10:55:00,108.88,108.96,108.76,108.96,10163.0,89.8363,89.9023,89.7373,89.9023,10163.0
2015-10-23 11:00:00,108.94,109.19,108.94,109.08,8990.0,89.8858,90.0921,89.8858,90.0013,8990.0
2015-10-23 11:05:00,109.05,109.17,109.05,109.08,5375.0,89.9766,90.0756,89.9766,90.0013,5375.0
2015-10-23 11:10:00,109.05,109.08,108.77,108.84,3905.0,89.9766,90.0013,89.7456,89.8033,3905.0
2015-10-23 11:15:00,108.79,108.81,108.55,108.56,7290.0,89.7621,89.7786,89.564,89.5723,7290.0
2015-10-23 11:20:00,108.54,108.77,108.5,108.72,7760.0,89.5558,89.7456,89.5228,89.7043,7760.0
2015-10-23 11:25:00,108.62,108.69,108.51,108.59,15768.0,89.6218,89.6795,89.531,89.597,15768.0
2015-10-23 11:30:00,108.6,108.6,108.49,108.52,11558.0,89.6053,89.6053,89.5145,89.5393,11558.0
2015-10-23 11:35:00,108.53,108.53,107.98,108.15,11953.0,89.5475,89.5475,89.0937,89.234,11953.0
2015-10-23 11:40:00,108.11,108.38,108.07,108.27,6432.0,89.201,89.4238,89.168,89.333,6432.0
2015-10-23 11:45:00,108.21,108.38,108.21,108.3,3552.0,89.2835,89.4238,89.2835,89.3578,3552.0
2015-10-23 11:50:00,108.24,108.29,108.04,108.29,19905.0,89.3083,89.3495,89.1432,89.3495,19905.0
2015-10-23 11:55:00,108.25,108.29,108.03,108.08,3101.0,89.3165,89.3495,89.135,89.1762,3101.0
2015-10-23 12:00:00,108.07,108.22,107.94,108.19,12023.0,89.168,89.2918,89.0607,89.267,12023.0
2015-10-23 12:05:00,108.14,108.15,107.99,108.06,4244.0,89.2257,89.234,89.102,89.1597,4244.0
2015-10-23 12:10:00,108.08,108.08,107.89,108.04,4591.0,89.1762,89.1762,89.0195,89.1432,4591.0
2015-10-23 12:15:00,108.01,108.11,107.98,108.08,6902.0,89.1185,89.201,89.0937,89.1762,6902.0
2015-10-23 12:20:00,108.12,108.25,108.09,108.19,6337.0,89.2092,89.3165,89.1845,89.267,6337.0
2015-10-23 12:25:00,108.22,108.3,108.21,108.27,5042.0,89.2918,89.3578,89.2835,89.333,5042.0
2015-10-23 12:30:00,108.29,108.36,108.22,108.23,3500.0,89.3495,89.4073,89.2918,89.3,3500.0
2015-10-23 12:35:00,108.22,108.22,108.12,108.13,6706.0,89.2918,89.2918,89.2092,89.2175,6706.0
2015-10-23 12:40:00,108.11,108.21,108.11,108.21,2700.0,89.201,89.2835,89.201,89.2835,2700.0
2015-10-23 12:45:00,108.22,108.29,108.19,108.19,4100.0,89.2918,89.3495,89.267,89.267,4100.0
2015-10-23 12:50:00,108.22,108.28,108.1,108.14,5363.0,89.2918,89.3413,89.1927,89.2257,5363.0
2015-10-23 12:55:00,108.15,108.28,108.04,108.08,7352.0,89.234,89.3413,89.1432,89.1762,7352.0
2015-10-23 13:00:00,108.11,108.14,107.91,107.91,12038.0,89.201,89.2257,89.036,89.036,12038.0
2015-10-23 13:05:00,107.95,108.05,107.85,107.98,2600.0,89.069,89.1515,88.9865,89.0937,2600.0
2015-10-23 13:10:00,108.04,108.26,108.04,108.26,3530.0,89.1432,89.3248,89.1432,89.3248,3530.0
2015-10-23 13:15:00,108.27,108.32,108.02,108.11,6328.0,89.333,89.3743,89.1267,89.201,6328.0
2015-10-23 13:20:00,108.07,108.14,107.95,108.0,8095.0,89.168,89.2257,89.069,89.1102,8095.0
2015-10-23 13:25:00,108.0,108.25,108.0,108.21,2994.0,89.1102,89.3165,89.1102,89.2835,2994.0
2015-10-23 13:30:00,108.25,108.35,108.23,108.31,5951.0,89.3165,89.399,89.3,89.366,5951.0
2015-10-23 13:35:00,108.34,108.45,108.28,108.31,6505.0,89.3908,89.4815,89.3413,89.366,6505.0
2015-10-23 13:40:00,108.26,108.33,108.18,108.23,3800.0,89.3248,89.3825,89.2587,89.3,3800.0
2015-10-23 13:45:00,108.22,108.34,108.14,108.34,9268.0,89.2918,89.3908,89.2257,89.3908,9268.0
2015-10-23 13:50:00,108.3,108.33,108.2,108.32,4565.0,89.3578,89.3825,89.2753,89.3743,4565.0
2015-10-23 13:55:00,108.34,108.43,108.12,108.12,14776.0,89.3908,89.465,89.2092,89.2092,14776.0
2015-10-23 14:00:00,108.13,108.14,107.96,108.06,6738.0,89.2175,89.2257,89.0772,89.1597,6738.0
2015-10-23 14:05:00,108.08,108.25,108.08,108.21,6526.0,89.1762,89.3165,89.1762,89.2835,6526.0
2015-10-23 14:10:00,108.26,108.38,108.07,108.07,4541.0,89.3248,89.4238,89.168,89.168,4541.0
2015-10-23 14:15:00,108.04,108.21,108.03,108.17,6615.0,89.1432,89.2835,89.135,89.2505,6615.0
2015-10-23 14:20:00,108.21,108.4,108.21,108.34,5325.0,89.2835,89.4403,89.2835,89.3908,5325.0
2015-10-23 14:25:00,108.38,108.42,108.31,108.31,3788.0,89.4238,89.4568,89.366,89.366,3788.0
2015-10-23 14:30:00,108.31,108.35,108.25,108.27,5500.0,89.366,89.399,89.3165,89.333,5500.0
2015-10-23 14:35:00,108.27,108.35,108.23,108.3,6200.0,89.333,89.399,89.3,89.3578,6200.0
2015-10-23 14:40:00,108.33,108.56,108.33,108.51,3200.0,89.3825,89.5723,89.3825,89.531,3200.0
2015-10-23 14:45:00,108.47,108.47,108.3,108.33,4705.0,89.498,89.498,89.3578,89.3825,4705.0
2015-10-23 14:50:00,108.31,108.34,108.23,108.23,7150.0,89.366,89.3908,89.3,89.3,7150.0
2015-10-23 14:55:00,108.26,108.31,108.2,108.21,12629.0,89.3248,89.366,89.2753,89.2835,12629.0
2015-10-23 15:00:00,108.19,108.24,108.16,108.18,19653.0,89.267,89.3083,89.2422,89.2587,19653.0
2015-10-23 15:05:00,108.19,108.19,108.13,108.18,4054.0,89.267,89.267,89.2175,89.2587,4054.0
2015-10-23 15:10:00,108.19,108.25,108.13,108.16,13500.0,89.267,89.3165,89.2175,89.2422,13500.0
2015-10-23 15:15:00,108.12,108.24,108.09,108.09,7550.0,89.2092,89.3083,89.1845,89.1845,7550.0
2015-10-23 15:20:00,108.09,108.1,107.88,107.89,36666.0,89.1845,89.1927,89.0112,89.0195,36666.0
2015-10-23 15:25:00,107.88,108.01,107.87,107.92,15306.0,89.0112,89.1185,89.003,89.0442,15306.0
2015-10-23 15:30:00,107.9,108.06,107.9,108.05,11376.0,89.0277,89.1597,89.0277,89.1515,11376.0
2015-10-23 15:35:00,108.05,108.17,108.04,108.14,12965.0,89.1515,89.2505,89.1432,89.2257,12965.0
2015-10-23 15:40:00,108.17,108.23,108.12,108.14,19973.0,89.2505,89.3,89.2092,89.2257,19973.0
2015-10-23 15:45:00,108.13,108.22,108.04,108.09,30856.0,89.2175,89.2918,89.1432,89.1845,30856.0
2015-10-23 15:50:00,108.09,108.12,108.03,108.11,18017.0,89.1845,89.2092,89.135,89.201,18017.0
2015-10-23 15:55:00,108.11,108.2,107.99,108.04,62003.0,89.201,89.2753,89.102,89.1432,62003.0
2015-10-26 09:30:00,108.29,108.66,107.92,108.66,15488.0,89.3495,89.6548,89.0442,89.6548,15488.0
2015-10-26 09:35:00,108.69,108.96,108.61,108.61,5500.0,89.6795,89.9023,89.6135,89.6135,5500.0
2015-10-26 09:40:00,108.56,108.6,108.4,108.54,8400.0,89.5723,89.6053,89.4403,89.5558,8400.0
2015-10-26 09:45:00,108.44,108.45,107.93,107.97,8419.0,89.4733,89.4815,89.0525,89.0855,8419.0
2015-10-26 09:50:00,107.96,108.09,107.73,107.85,2425.0,89.0772,89.1845,88.8875,88.9865,2425.0
2015-10-26 09:55:00,107.77,107.8,107.58,107.78,5433.0,88.9205,88.9452,88.7637,88.9287,5433.0
2015-10-26 10:00:00,107.83,107.84,107.67,107.73,2802.0,88.97,88.9782,88.838,88.8875,2802.0
2015-10-26 10:05:00,107.77,107.87,107.76,107.8,900.0,88.9205,89.003,88.9122,88.9452,900.0
2015-10-26 10:10:00,107.88,107.89,107.68,107.76,3289.0,89.0112,89.0195,88.8462,88.9122,3289.0
2015-10-26 10:15:00,107.8,107.91,107.79,107.89,2800.0,88.9452,89.036,88.937,89.0195,2800.0
2015-10-26 10:20:00,107.9,108.08,107.83,107.83,6334.0,89.0277,89.1762,88.97,88.97,6334.0
2015-10-26 10:25:00,107.9,108.02,107.82,107.94,5324.0,89.0277,89.1267,88.9617,89.0607,5324.0
2015-10-26 10:30:00,108.0,108.16,107.97,108.11,8397.0,89.1102,89.2422,89.0855,89.201,8397.0
2015-10-26 10:35:00,108.14,108.22,108.03,108.07,4475.0,89.2257,89.2918,89.135,89.168,4475.0
2015-10-26 10:40:00,108.04,108.04,107.86,107.91,2694.0,89.1432,89.1432,88.9947,89.036,2694.0
2015-10-26 10:45:00,107.83,107.95,107.83,107.93,3798.0,88.97,89.069,88.97,89.0525,3798.0
2015-10-26 10:50:00,107.88,107.98,107.88,107.97,1119.0,89.0112,89.0937,89.0112,89.0855,1119.0
2015-10-26 10:55:00,108.0,108.0,107.9,107.95,3300.0,89.1102,89.1102,89.0277,89.069,3300.0
2015-10-26 11:00:00,107.96,107.96,107.86,107.87,2100.0,89.0772,89.0772,88.9947,89.003,2100.0
2015-10-26 11:05:00,107.92,108.08,107.92,108.04,3229.0,89.0442,89.1762,89.0442,89.1432,3229.0
2015-10-26 11:10:00,108.1,108.11,107.8,107.8,3979.0,89.1927,89.201,88.9452,88.9452,3979.0
2015-10-26 11:15:00,107.78,107.8,107.72,107.77,2201.0,88.9287,88.9452,88.8792,88.9205,2201.0
2015-10-26 11:20:00,107.72,107.87,107.72,107.87,2300.0,88.8792,89.003,88.8792,89.003,2300.0
2015-10-26 11:25:00,107.94,107.98,107.86,107.86,3200.0,89.0607,89.0937,88.9947,88.9947,3200.0
2015-10-26 11:30:00,107.85,107.99,107.85,107.98,2600.0,88.9865,89.102,88.9865,89.0937,2600.0
2015-10-26 11:35:00,107.98,108.03,107.86,107.86,2979.0,89.0937,89.135,88.9947,88.9947,2979.0
2015-10-26 11:40:00,107.87,107.89,107.81,107.87,2200.0,89.003,89.0195,88.9535,89.003,2200.0
2015-10-26 11:45:00,107.95,107.96,107.82,107.82,2300.0,89.069,89.0772,88.9617,88.9617,2300.0
2015-10-26 11:50:00,107.85,107.9,107.77,107.8,2007.0,88.9865,89.0277,88.9205,88.9452,2007.0
2015-10-26 11:55:00,107.8,107.83,107.74,107.76,2145.0,88.9452,88.97,88.8957,88.9122,2145.0
2015-10-26 12:00:00,107.76,107.85,107.72,107.72,2150.0,88.9122,88.9865,88.8792,88.8792,2150.0
2015-10-26 12:05:00,107.72,107.74,107.68,107.74,1929.0,88.8792,88.8957,88.8462,88.8957,1929.0
2015-10-26 12:10:00,107.75,107.79,107.74,107.76,700.0,88.904,88.937,88.8957,88.9122,700.0
2015-10-26 12:15:00,107.76,107.76,107.51,107.56,3438.0,88.9122,88.9122,88.7059,88.7472,3438.0
2015-10-26 12:20:00,107.53,107.67,107.53,107.67,4515.0,88.7224,88.838,88.7224,88.838,4515.0
2015-10-26 12:25:00,107.67,107.71,107.66,107.71,3303.0,88.838,88.871,88.8297,88.871,3303.0
2015-10-26 12:30:00,107.72,107.79,107.72,107.79,900.0,88.8792,88.937,88.8792,88.937,900.0
2015-10-26 12:35:00,107.79,107.82,107.72,107.78,2839.0,88.937,88.9617,88.8792,88.9287,2839.0
2015-10-26 12:40:00,107.75,107.91,107.75,107.89,3840.0,88.904,89.036,88.904,89.0195,3840.0
2015-10-26 12:45:00,107.91,107.95,107.84,107.95,4150.0,89.036,89.069,88.9782,89.069,4150.0
2015-10-26 12:50:00,107.93,107.98,107.91,107.96,2600.0,89.0525,89.0937,89.036,89.0772,2600.0
2015-10-26 12:55:00,108.0,108.0,107.91,107.97,3900.0,89.1102,89.1102,89.036,89.0855,3900.0
2015-10-26 13:00:00,107.91,107.92,107.86,107.88,1500.0,89.036,89.0442,88.9947,89.0112,1500.0
2015-10-26 13:05:00,107.89,107.89,107.77,107.77,6100.0,89.0195,89.0195,88.9205,88.9205,6100.0
2015-10-26 13:10:00,107.73,107.73,107.66,107.68,2400.0,88.8875,88.8875,88.8297,88.8462,2400.0
2015-10-26 13:15:00,107.7,107.75,107.7,107.75,1500.0,88.8627,88.904,88.8627,88.904,1500.0
2015-10-26 13:20:00,107.73,107.87,107.7,107.77,10756.0,88.8875,89.003,88.8627,88.9205,10756.0
2015-10-26 13:25:00,107.77,107.8,107.74,107.8,2792.0,88.9205,88.9452,88.8957,88.9452,2792.0
2015-10-26 13:30:00,107.8,107.86,107.77,107.84,3102.0,88.9452,88.9947,88.9205,88.9782,3102.0
2015-10-26 13:35:00,107.87,107.91,107.76,107.78,2900.0,89.003,89.036,88.9122,88.9287,2900.0
2015-10-26 13:40:00,107.76,107.77,107.53,107.61,13100.0,88.9122,88.9205,88.7224,88.7884,13100.0
2015-10-26 13:45:00,107.62,107.69,107.58,107.58,4332.0,88.7967,88.8545,88.7637,88.7637,4332.0
2015-10-26 13:50:00,107.58,107.58,107.43,107.54,3880.0,88.7637,88.7637,88.6399,88.7307,3880.0
2015-10-26 13:55:00,107.56,107.56,107.41,107.47,3704.0,88.7472,88.7472,88.6234,88.6729,3704.0
2015-10-26 14:00:00,107.47,107.6,107.42,107.6,4602.0,88.6729,88.7802,88.6317,88.7802,4602.0
2015-10-26 14:05:00,107.64,107.73,107.61,107.73,4200.0,88.8132,88.8875,88.7884,88.8875,4200.0
2015-10-26 14:10:00,107.71,107.71,107.47,107.47,4125.0,88.871,88.871,88.6729,88.6729,4125.0
2015-10-26 14:15:00,107.47,107.66,107.47,107.55,7366.0,88.6729,88.8297,88.6729,88.7389,7366.0
2015-10-26 14:20:00,107.54,107.66,107.53,107.66,5506.0,88.7307,88.8297,88.7224,88.8297,5506.0
2015-10-26 14:25:00,107.7,107.7,107.48,107.48,3135.0,88.8627,88.8627,88.6812,88.6812,3135.0
2015-10-26 14:30:00,107.48,107.56,107.47,107.53,4771.0,88.6812,88.7472,88.6729,88.7224,4771.0
2015-10-26 14:35:00,107.51,107.6,107.49,107.53,4664.0,88.7059,88.7802,88.6894,88.7224,4664.0
2015-10-26 14:40:00,107.57,107.62,107.56,107.62,3400.0,88.7554,88.7967,88.7472,88.7967,3400.0
2015-10-26 14:45:00,107.65,107.75,107.61,107.61,5945.0,88.8214,88.904,88.7884,88.7884,5945.0
2015-10-26 14:50:00,107.61,107.74,107.61,107.65,4874.0,88.7884,88.8957,88.7884,88.8214,4874.0
2015-10-26 14:55:00,107.63,107.83,107.61,107.83,6944.0,88.8049,88.97,88.7884,88.97,6944.0
2015-10-26 15:00:00,107.79,107.81,107.74,107.78,6106.0,88.937,88.9535,88.8957,88.9287,6106.0
2015-10-26 15:05:00,107.78,107.88,107.77,107.88,8228.0,88.9287,89.0112,88.9205,89.0112,8228.0
2015-10-26 15:10:00,107.9,107.9,107.76,107.78,7600.0,89.0277,89.0277,88.9122,88.9287,7600.0
2015-10-26 15:15:00,107.79,107.79,107.69,107.75,6250.0,88.937,88.937,88.8545,88.904,6250.0
2015-10-26 15:20:00,107.74,107.8,107.72,107.72,9125.0,88.8957,88.9452,88.8792,88.8792,9125.0
2015-10-26 15:25:00,107.75,107.76,107.68,107.69,8215.0,88.904,88.9122,88.8462,88.8545,8215.0
2015-10-26 15:30:00,107.69,107.73,107.66,107.68,7508.0,88.8545,88.8875,88.8297,88.8462,7508.0
2015-10-26 15:35:00,107.66,107.7,107.63,107.65,11248.0,88.8297,88.8627,88.8049,88.8214,11248.0
2015-10-26 15:40:00,107.65,107.66,107.52,107.6,14411.0,88.8214,88.8297,88.7142,88.7802,14411.0
2015-10-26 15:45:00,107.61,107.68,107.49,107.54,20829.0,88.7884,88.8462,88.6894,88.7307,20829.0
2015-10-26 15:50:00,107.52,107.6,107.48,107.57,14942.0,88.7142,88.7802,88.6812,88.7554,14942.0
2015-10-26 15:55:00,107.58,107.62,107.54,107.55,42478.0,88.7637,88.7967,88.7307,88.7389,42478.0
2015-10-27 09:30:00,106.58,106.96,104.25,105.95,14806.0,87.9386,88.2521,86.0161,87.4188,14806.0
2015-10-27 09:35:00,105.81,105.87,105.63,105.85,4300.0,87.3033,87.3528,87.1548,87.3363,4300.0
2015-10-27 09:40:00,105.75,105.78,105.25,105.4,26596.0,87.2538,87.2785,86.8412,86.965,26596.0
2015-10-27 09:45:00,105.31,105.62,105.24,105.42,14871.0,86.8907,87.1465,86.833,86.9815,14871.0
2015-10-27 09:50:00,105.45,105.92,105.37,105.78,16008.0,87.0062,87.394,86.9402,87.2785,16008.0
2015-10-27 09:55:00,105.78,106.04,105.68,105.91,24484.0,87.2785,87.493,87.196,87.3858,24484.0
2015-10-27 10:00:00,105.99,106.31,105.97,106.31,3800.0,87.4518,87.7158,87.4353,87.7158,3800.0
2015-10-27 10:05:00,106.25,106.49,106.16,106.48,3800.0,87.6663,87.8643,87.5921,87.8561,3800.0
2015-10-27 10:10:00,106.52,106.52,106.13,106.13,2700.0,87.8891,87.8891,87.5673,87.5673,2700.0
2015-10-27 10:15:00,106.12,106.16,105.84,105.92,3506.0,87.5591,87.5921,87.328,87.394,3506.0
2015-10-27 10:20:00,105.89,105.93,105.68,105.72,3600.0,87.3693,87.4023,87.196,87.229,3600.0
2015-10-27 10:25:00,105.81,106.11,105.78,105.87,21890.0,87.3033,87.5508,87.2785,87.3528,21890.0
2015-10-27 10:30:00,105.91,105.91,105.75,105.75,1771.0,87.3858,87.3858,87.2538,87.2538,1771.0
2015-10-27 10:35:00,105.76,105.81,105.62,105.62,5725.0,87.262,87.3033,87.1465,87.1465,5725.0
2015-10-27 10:40:00,105.68,105.82,105.65,105.78,13764.0,87.196,87.3115,87.1713,87.2785,13764.0
2015-10-27 10:45:00,105.8,105.89,105.78,105.81,8465.0,87.295,87.3693,87.2785,87.3033,8465.0
2015-10-27 10:50:00,105.79,105.92,105.78,105.84,13405.0,87.2868,87.394,87.2785,87.328,13405.0
2015-10-27 10:55:00,105.91,106.08,105.87,106.0,6526.0,87.3858,87.5261,87.3528,87.46,6526.0
2015-10-27 11:00:00,106.0,106.18,105.92,106.13,15903.0,87.46,87.6086,87.394,87.5673,15903.0
2015-10-27 11:05:00,106.08,106.21,106.03,106.14,13365.0,87.5261,87.6333,87.4848,87.5756,13365.0
2015-10-27 11:10:00,106.16,106.18,105.92,106.0,17614.0,87.5921,87.6086,87.394,87.46,17614.0
2015-10-27 11:15:00,106.0,106.08,105.97,106.01,8501.0,87.46,87.5261,87.4353,87.4683,8501.0
2015-10-27 11:20:00,105.99,106.09,105.82,106.09,7151.0,87.4518,87.5343,87.3115,87.5343,7151.0
2015-10-27 11:25:00,106.13,106.17,105.96,105.96,9024.0,87.5673,87.6003,87.427,87.427,9024.0
2015-10-27 11:30:00,105.98,106.06,105.9,105.95,5700.0,87.4435,87.5095,87.3775,87.4188,5700.0
2015-10-27 11:35:00,105.91,105.94,105.75,105.78,7042.0,87.3858,87.4105,87.2538,87.2785,7042.0
2015-10-27 11:40:00,105.74,106.04,105.74,105.91,13488.0,87.2455,87.493,87.2455,87.3858,13488.0
2015-10-27 11:45:00,105.9,105.96,105.87,105.94,4209.0,87.3775,87.427,87.3528,87.4105,4209.0
2015-10-27 11:50:00,105.92,106.01,105.84,105.84,9621.0,87.394,87.4683,87.328,87.328,9621.0
2015-10-27 11:55:00,105.79,105.97,105.75,105.78,12740.0,87.2868,87.4353,87.2538,87.2785,12740.0
2015-10-27 12:00:00,105.79,105.81,105.75,105.77,5985.0,87.2868,87.3033,87.2538,87.2703,5985.0
2015-10-27 12:05:00,105.8,105.82,105.75,105.75,2120.0,87.295,87.3115,87.2538,87.2538,2120.0
2015-10-27 12:10:00,105.74,105.78,105.69,105.77,9279.0,87.2455,87.2785,87.2043,87.2703,9279.0
2015-10-27 12:15:00,105.77,105.85,105.71,105.81,3750.0,87.2703,87.3363,87.2208,87.3033,3750.0
2015-10-27 12:20:00,105.82,105.88,105.79,105.87,1524.0,87.3115,87.361,87.2868,87.3528,1524.0
2015-10-27 12:25:00,105.86,105.89,105.84,105.84,4951.0,87.3445,87.3693,87.328,87.328,4951.0
2015-10-27 12:30:00,105.84,105.91,105.84,105.86,3712.0,87.328,87.3858,87.328,87.3445,3712.0
2015-10-27 12:35:00,105.85,105.85,105.8,105.83,1801.0,87.3363,87.3363,87.295,87.3198,1801.0
2015-10-27 12:40:00,105.83,105.91,105.75,105.77,4129.0,87.3198,87.3858,87.2538,87.2703,4129.0
2015-10-27 12:45:00,105.81,105.85,105.76,105.8,3344.0,87.3033,87.3363,87.262,87.295,3344.0
2015-10-27 12:50:00,105.77,105.77,105.63,105.65,2200.0,87.2703,87.2703,87.1548,87.1713,2200.0
2015-10-27 12:55:00,105.63,105.64,105.4,105.41,4769.0,87.1548,87.163,86.965,86.9732,4769.0
2015-10-27 13:00:00,105.38,105.38,105.08,105.16,14100.0,86.9485,86.9485,86.701,86.767,14100.0
2015-10-27 13:05:00,105.09,105.14,105.0,105.14,9779.0,86.7092,86.7505,86.6349,86.7505,9779.0
2015-10-27 13:10:00,105.15,105.19,105.09,105.12,6299.0,86.7587,86.7917,86.7092,86.734,6299.0
2015-10-27 13:15:00,105.13,105.15,105.05,105.05,5926.0,86.7422,86.7587,86.6762,86.6762,5926.0
2015-10-27 13:20:00,105.04,105.06,104.94,104.97,15178.0,86.668,86.6845,86.5854,86.6102,15178.0
2015-10-27 13:25:00,104.94,104.94,104.82,104.84,20063.0,86.5854,86.5854,86.4864,86.5029,20063.0
2015-10-27 13:30:00,104.85,104.87,104.81,104.81,17720.0,86.5112,86.5277,86.4782,86.4782,17720.0
2015-10-27 13:35:00,104.83,104.83,104.45,104.53,40878.0,86.4947,86.4947,86.1811,86.2472,40878.0
2015-10-27 13:40:00,104.52,104.52,104.26,104.35,25776.0,86.2389,86.2389,86.0244,86.0986,25776.0
2015-10-27 13:45:00,104.35,104.46,104.35,104.35,8615.0,86.0986,86.1894,86.0986,86.0986,8615.0
2015-10-27 13:50:00,104.35,104.37,104.12,104.13,12507.0,86.0986,86.1151,85.9089,85.9171,12507.0
2015-10-27 13:55:00,104.14,104.17,103.99,104.08,27051.0,85.9254,85.9501,85.8016,85.8759,27051.0
2015-10-27 14:00:00,104.09,104.36,104.07,104.34,9358.0,85.8841,86.1069,85.8676,86.0904,9358.0
2015-10-27 14:05:00,104.36,104.48,104.35,104.47,22451.0,86.1069,86.2059,86.0986,86.1976,22451.0
2015-10-27 14:10:00,104.48,104.57,104.47,104.57,8453.0,86.2059,86.2802,86.1976,86.2802,8453.0
2015-10-27 14:15:00,104.58,104.65,104.25,104.26,28942.0,86.2884,86.3462,86.0161,86.0244,28942.0
2015-10-27 14:20:00,104.26,104.37,104.16,104.29,10360.0,86.0244,86.1151,85.9419,86.0491,10360.0
2015-10-27 14:25:00,104.29,104.37,104.29,104.32,8473.0,86.0491,86.1151,86.0491,86.0739,8473.0
2015-10-27 14:30:00,104.32,104.33,104.25,104.33,14002.0,86.0739,86.0821,86.0161,86.0821,14002.0
2015-10-27 14:35:00,104.33,104.34,104.23,104.34,11913.0,86.0821,86.0904,85.9996,86.0904,11913.0
2015-10-27 14:40:00,104.33,104.37,104.18,104.25,20817.0,86.0821,86.1151,85.9584,86.0161,20817.0
2015-10-27 14:45:00,104.26,104.28,104.21,104.22,10465.0,86.0244,86.0409,85.9831,85.9914,10465.0
2015-10-27 14:50:00,104.28,104.52,104.28,104.5,6500.0,86.0409,86.2389,86.0409,86.2224,6500.0
2015-10-27 14:55:00,104.54,104.68,104.54,104.56,10270.0,86.2554,86.3709,86.2554,86.2719,10270.0
2015-10-27 15:00:00,104.6,104.69,104.59,104.64,8741.0,86.3049,86.3792,86.2967,86.3379,8741.0
2015-10-27 15:05:00,104.65,104.81,104.65,104.81,7325.0,86.3462,86.4782,86.3462,86.4782,7325.0
2015-10-27 15:10:00,104.82,104.93,104.8,104.93,6329.0,86.4864,86.5772,86.4699,86.5772,6329.0
2015-10-27 15:15:00,104.98,104.98,104.9,104.94,7253.0,86.6184,86.6184,86.5524,86.5854,7253.0
2015-10-27 15:20:00,104.94,105.2,104.88,105.16,56733.0,86.5854,86.8,86.5359,86.767,56733.0
2015-10-27 15:25:00,105.17,105.23,105.09,105.12,11179.0,86.7752,86.8247,86.7092,86.734,11179.0
2015-10-27 15:30:00,105.09,105.17,105.0,105.13,10792.0,86.7092,86.7752,86.6349,86.7422,10792.0
2015-10-27 15:35:00,105.11,105.11,104.93,104.94,5821.0,86.7257,86.7257,86.5772,86.5854,5821.0
2015-10-27 15:40:00,104.94,105.13,104.93,105.01,11033.0,86.5854,86.7422,86.5772,86.6432,11033.0
2015-10-27 15:45:00,104.99,105.0,104.93,105.0,10162.0,86.6267,86.6349,86.5772,86.6349,10162.0
2015-10-27 15:50:00,105.02,105.13,104.99,105.12,23432.0,86.6514,86.7422,86.6267,86.734,23432.0
2015-10-27 15:55:00,105.12,105.29,105.11,105.23,71419.0,86.734,86.8742,86.7257,86.8247,71419.0
2015-10-28 09:30:00,105.84,106.02,105.45,106.02,8145.0,87.328,87.4765,87.0062,87.4765,8145.0
2015-10-28 09:35:00,106.04,106.12,105.6,105.79,7327.0,87.493,87.5591,87.13,87.2868,7327.0
2015-10-28 09:40:00,105.97,106.35,105.95,105.97,5300.0,87.4353,87.7488,87.4188,87.4353,5300.0
2015-10-28 09:45:00,105.93,106.24,105.93,106.24,5700.0,87.4023,87.6581,87.4023,87.6581,5700.0
2015-10-28 09:50:00,106.25,106.25,105.84,106.17,7335.0,87.6663,87.6663,87.328,87.6003,7335.0
2015-10-28 09:55:00,106.23,106.51,106.23,106.51,5439.0,87.6498,87.8808,87.6498,87.8808,5439.0
2015-10-28 10:00:00,106.62,106.92,106.51,106.92,2520.0,87.9716,88.2191,87.8808,88.2191,2520.0
2015-10-28 10:05:00,107.0,107.11,106.8,106.83,10728.0,88.2851,88.3759,88.1201,88.1449,10728.0
2015-10-28 10:10:00,106.87,107.1,106.87,106.95,7310.0,88.1779,88.3676,88.1779,88.2439,7310.0
2015-10-28 10:15:00,106.95,107.01,106.79,106.84,10650.0,88.2439,88.2934,88.1119,88.1531,10650.0
2015-10-28 10:20:00,106.85,106.96,106.85,106.87,5450.0,88.1614,88.2521,88.1614,88.1779,5450.0
2015-10-28 10:25:00,106.86,106.86,106.65,106.66,4696.0,88.1696,88.1696,87.9964,88.0046,4696.0
2015-10-28 10:30:00,106.66,106.79,106.64,106.74,4911.0,88.0046,88.1119,87.9881,88.0706,4911.0
2015-10-28 10:35:00,106.79,107.0,106.79,106.98,4015.0,88.1119,88.2851,88.1119,88.2686,4015.0
2015-10-28 10:40:00,107.0,107.22,106.97,107.1,12593.0,88.2851,88.4667,88.2604,88.3676,12593.0
2015-10-28 10:45:00,107.09,107.32,107.09,107.17,5000.0,88.3594,88.5492,88.3594,88.4254,5000.0
2015-10-28 10:50:00,107.16,107.16,107.03,107.09,3579.0,88.4172,88.4172,88.3099,88.3594,3579.0
2015-10-28 10:55:00,107.15,107.34,107.12,107.26,4832.0,88.4089,88.5657,88.3841,88.4997,4832.0
2015-10-28 11:00:00,107.3,107.43,107.26,107.36,8349.0,88.5327,88.6399,88.4997,88.5822,8349.0
2015-10-28 11:05:00,107.32,107.33,107.1,107.15,8519.0,88.5492,88.5574,88.3676,88.4089,8519.0
2015-10-28 11:10:00,107.15,107.28,107.15,107.22,2730.0,88.4089,88.5162,88.4089,88.4667,2730.0
2015-10-28 11:15:00,107.19,107.36,107.17,107.34,3818.0,88.4419,88.5822,88.4254,88.5657,3818.0
2015-10-28 11:20:00,107.3,107.58,107.28,107.56,8200.0,88.5327,88.7637,88.5162,88.7472,8200.0
2015-10-28 11:25:00,107.56,107.64,107.47,107.53,49629.0,88.7472,88.8132,88.6729,88.7224,49629.0
2015-10-28 11:30:00,107.49,107.59,107.46,107.48,10508.0,88.6894,88.7719,88.6647,88.6812,10508.0
2015-10-28 11:35:00,107.43,107.51,107.43,107.5,4200.0,88.6399,88.7059,88.6399,88.6977,4200.0
2015-10-28 11:40:00,107.49,107.78,107.49,107.72,4199.0,88.6894,88.9287,88.6894,88.8792,4199.0
2015-10-28 11:45:00,107.77,107.77,107.57,107.62,5648.0,88.9205,88.9205,88.7554,88.7967,5648.0
2015-10-28 11:50:00,107.6,107.63,107.52,107.62,4495.0,88.7802,88.8049,88.7142,88.7967,4495.0
2015-10-28 11:55:00,107.61,107.87,107.57,107.8,13639.0,88.7884,89.003,88.7554,88.9452,13639.0
2015-10-28 12:00:00,107.8,107.82,107.64,107.72,6000.0,88.9452,88.9617,88.8132,88.8792,6000.0
2015-10-28 12:05:00,107.72,107.9,107.68,107.9,14016.0,88.8792,89.0277,88.8462,89.0277,14016.0
2015-10-28 12:10:00,107.89,108.12,107.84,108.09,10878.0,89.0195,89.2092,88.9782,89.1845,10878.0
2015-10-28 12:15:00,108.09,108.09,107.95,108.08,7013.0,89.1845,89.1845,89.069,89.1762,7013.0
2015-10-28 12:20:00,108.08,108.26,108.04,108.17,15790.0,89.1762,89.3248,89.1432,89.2505,15790.0
2015-10-28 12:25:00,108.16,108.16,107.93,108.11,12150.0,89.2422,89.2422,89.0525,89.201,12150.0
2015-10-28 12:30:00,108.11,108.16,108.06,108.1,11268.0,89.201,89.2422,89.1597,89.1927,11268.0
2015-10-28 12:35:00,108.12,108.2,108.02,108.02,7047.0,89.2092,89.2753,89.1267,89.1267,7047.0
2015-10-28 12:40:00,108.03,108.08,107.96,108.07,7800.0,89.135,89.1762,89.0772,89.168,7800.0
2015-10-28 12:45:00,108.1,108.23,108.06,108.18,11918.0,89.1927,89.3,89.1597,89.2587,11918.0
2015-10-28 12:50:00,108.17,108.19,108.14,108.17,5415.0,89.2505,89.267,89.2257,89.2505,5415.0
2015-10-28 12:55:00,108.16,108.3,108.14,108.25,8809.0,89.2422,89.3578,89.2257,89.3165,8809.0
2015-10-28 13:00:00,108.21,108.3,108.1,108.1,10535.0,89.2835,89.3578,89.1927,89.1927,10535.0
2015-10-28 13:05:00,108.09,108.13,107.82,107.97,13796.0,89.1845,89.2175,88.9617,89.0855,13796.0
2015-10-28 13:10:00,107.92,108.12,107.92,108.02,7835.0,89.0442,89.2092,89.0442,89.1267,7835.0
2015-10-28 13:15:00,108.03,108.14,108.02,108.09,3750.0,89.135,89.2257,89.1267,89.1845,3750.0
2015-10-28 13:20:00,108.08,108.08,107.86,107.9,4150.0,89.1762,89.1762,88.9947,89.0277,4150.0
2015-10-28 13:25:00,107.9,107.99,107.69,107.99,25282.0,89.0277,89.102,88.8545,89.102,25282.0
2015-10-28 13:30:00,107.96,108.11,107.96,108.11,7666.0,89.0772,89.201,89.0772,89.201,7666.0
2015-10-28 13:35:00,108.07,108.15,107.98,108.12,8916.0,89.168,89.234,89.0937,89.2092,8916.0
2015-10-28 13:40:00,108.12,108.34,108.11,108.34,5763.0,89.2092,89.3908,89.201,89.3908,5763.0
2015-10-28 13:45:00,108.34,108.38,108.26,108.32,6779.0,89.3908,89.4238,89.3248,89.3743,6779.0
2015-10-28 13:50:00,108.34,108.44,108.33,108.38,6951.0,89.3908,89.4733,89.3825,89.4238,6951.0
2015-10-28 13:55:00,108.37,109.0,108.34,109.0,27824.0,89.4155,89.9353,89.3908,89.9353,27824.0
2015-10-28 14:00:00,108.87,108.87,107.71,107.92,21372.0,89.8281,89.8281,88.871,89.0442,21372.0
2015-10-28 14:05:00,107.97,107.99,107.58,107.84,12263.0,89.0855,89.102,88.7637,88.9782,12263.0
2015-10-28 14:10:00,107.78,107.82,107.23,107.38,28352.0,88.9287,88.9617,88.4749,88.5987,28352.0
2015-10-28 14:15:00,107.38,107.41,107.01,107.27,18286.0,88.5987,88.6234,88.2934,88.5079,18286.0
2015-10-28 14:20:00,107.29,107.55,107.08,107.45,9900.0,88.5244,88.7389,88.3511,88.6564,9900.0
2015-10-28 14:25:00,107.37,107.7,107.37,107.58,8910.0,88.5904,88.8627,88.5904,88.7637,8910.0
2015-10-28 14:30:00,107.55,107.64,107.37,107.37,11580.0,88.7389,88.8132,88.5904,88.5904,11580.0
2015-10-28 14:35:00,107.36,107.58,107.36,107.56,9182.0,88.5822,88.7637,88.5822,88.7472,9182.0
2015-10-28 14:40:00,107.57,107.71,107.46,107.46,7240.0,88.7554,88.871,88.6647,88.6647,7240.0
2015-10-28 14:45:00,107.48,107.87,107.46,107.81,14021.0,88.6812,89.003,88.6647,88.9535,14021.0
2015-10-28 14:50:00,107.8,108.17,107.7,108.11,8095.0,88.9452,89.2505,88.8627,89.201,8095.0
2015-10-28 14:55:00,108.08,108.22,108.02,108.08,5787.0,89.1762,89.2918,89.1267,89.1762,5787.0
2015-10-28 15:00:00,108.12,108.31,108.0,108.19,7130.0,89.2092,89.366,89.1102,89.267,7130.0
2015-10-28 15:05:00,108.14,108.44,108.14,108.34,8490.0,89.2257,89.4733,89.2257,89.3908,8490.0
2015-10-28 15:10:00,108.31,108.36,108.22,108.25,5610.0,89.366,89.4073,89.2918,89.3165,5610.0
2015-10-28 15:15:00,108.27,108.35,108.02,108.02,16232.0,89.333,89.399,89.1267,89.1267,16232.0
2015-10-28 15:20:00,108.0,108.15,107.92,108.15,9223.0,89.1102,89.234,89.0442,89.234,9223.0
2015-10-28 15:25:00,108.15,108.34,108.15,108.27,7911.0,89.234,89.3908,89.234,89.333,7911.0
2015-10-28 15:30:00,108.26,108.38,108.15,108.15,19275.0,89.3248,89.4238,89.234,89.234,19275.0
2015-10-28 15:35:00,108.16,108.47,108.16,108.36,10417.0,89.2422,89.498,89.2422,89.4073,10417.0
2015-10-28 15:40:00,108.37,108.59,108.37,108.56,10577.0,89.4155,89.597,89.4155,89.5723,10577.0
2015-10-28 15:45:00,108.6,108.72,108.56,108.65,33695.0,89.6053,89.7043,89.5723,89.6465,33695.0
2015-10-28 15:50:00,108.64,108.65,108.47,108.55,29660.0,89.6383,89.6465,89.498,89.564,29660.0
2015-10-28 15:55:00,108.57,108.72,108.55,108.7,57018.0,89.5805,89.7043,89.564,89.6878,57018.0
2015-10-29 09:30:00,107.32,107.78,107.19,107.51,19770.0,88.5492,88.9287,88.4419,88.7059,19770.0
2015-10-29 09:35:00,107.58,107.98,107.4,107.67,13822.0,88.7637,89.0937,88.6152,88.838,13822.0
2015-10-29 09:40:00,107.67,107.95,107.41,107.85,6533.0,88.838,89.069,88.6234,88.9865,6533.0
2015-10-29 09:45:00,107.86,108.42,107.84,108.28,10358.0,88.9947,89.4568,88.9782,89.3413,10358.0
2015-10-29 09:50:00,108.26,108.31,107.89,107.98,8169.0,89.3248,89.366,89.0195,89.0937,8169.0
2015-10-29 09:55:00,107.99,107.99,107.69,107.71,12057.0,89.102,89.102,88.8545,88.871,12057.0
2015-10-29 10:00:00,107.75,108.05,107.66,107.93,15700.0,88.904,89.1515,88.8297,89.0525,15700.0
2015-10-29 10:05:00,107.92,108.05,107.92,107.92,20149.0,89.0442,89.1515,89.0442,89.0442,20149.0
2015-10-29 10:10:00,107.97,108.3,107.94,108.24,7914.0,89.0855,89.3578,89.0607,89.3083,7914.0
2015-10-29 10:15:00,108.17,108.17,107.84,107.96,18532.0,89.2505,89.2505,88.9782,89.0772,18532.0
2015-10-29 10:20:00,107.94,108.11,107.85,107.92,26220.0,89.0607,89.201,88.9865,89.0442,26220.0
2015-10-29 10:25:00,107.96,108.16,107.81,107.81,11445.0,89.0772,89.2422,88.9535,88.9535,11445.0
2015-10-29 10:30:00,107.81,108.06,107.81,108.06,7903.0,88.9535,89.1597,88.9535,89.1597,7903.0
2015-10-29 10:35:00,108.07,108.15,107.84,107.9,4463.0,89.168,89.234,88.9782,89.0277,4463.0
2015-10-29 10:40:00,107.93,108.16,107.93,108.16,5450.0,89.0525,89.2422,89.0525,89.2422,5450.0
2015-10-29 10:45:00,108.1,108.12,107.64,107.64,10567.0,89.1927,89.2092,88.8132,88.8132,10567.0
2015-10-29 10:50:00,107.65,107.79,107.5,107.79,29174.0,88.8214,88.937,88.6977,88.937,29174.0
2015-10-29 10:55:00,107.81,108.06,107.81,107.9,5108.0,88.9535,89.1597,88.9535,89.0277,5108.0
2015-10-29 11:00:00,107.88,107.89,107.73,107.87,5856.0,89.0112,89.0195,88.8875,89.003,5856.0
2015-10-29 11:05:00,107.83,107.9,107.74,107.89,5829.0,88.97,89.0277,88.8957,89.0195,5829.0
2015-10-29 11:10:00,107.89,107.89,107.75,107.82,9597.0,89.0195,89.0195,88.904,88.9617,9597.0
2015-10-29 11:15:00,107.81,107.95,107.72,107.93,8420.0,88.9535,89.069,88.8792,89.0525,8420.0
2015-10-29 11:20:00,107.96,107.99,107.91,107.98,5100.0,89.0772,89.102,89.036,89.0937,5100.0
2015-10-29 11:25:00,107.96,107.98,107.79,107.98,11578.0,89.0772,89.0937,88.937,89.0937,11578.0
2015-10-29 11:30:00,108.0,108.16,107.99,108.08,5644.0,89.1102,89.2422,89.102,89.1762,5644.0
2015-10-29 11:35:00,108.1,108.18,108.07,108.15,4431.0,89.1927,89.2587,89.168,89.234,4431.0
2015-10-29 11:40:00,108.16,108.16,108.03,108.03,3964.0,89.2422,89.2422,89.135,89.135,3964.0
2015-10-29 11:45:00,108.01,108.11,107.97,108.05,5116.0,89.1185,89.201,89.0855,89.1515,5116.0
2015-10-29 11:50:00,108.07,108.13,108.0,108.06,5110.0,89.168,89.2175,89.1102,89.1597,5110.0
2015-10-29 11:55:00,108.1,108.28,108.09,108.28,3400.0,89.1927,89.3413,89.1845,89.3413,3400.0
2015-10-29 12:00:00,108.28,108.28,108.09,108.09,2300.0,89.3413,89.3413,89.1845,89.1845,2300.0
2015-10-29 12:05:00,108.04,108.09,107.98,108.04,2000.0,89.1432,89.1845,89.0937,89.1432,2000.0
2015-10-29 12:10:00,108.03,108.08,108.0,108.08,7529.0,89.135,89.1762,89.1102,89.1762,7529.0
2015-10-29 12:15:00,108.13,108.18,108.13,108.16,4060.0,89.2175,89.2587,89.2175,89.2422,4060.0
2015-10-29 12:20:00,108.18,108.27,108.14,108.14,2054.0,89.2587,89.333,89.2257,89.2257,2054.0
2015-10-29 12:25:00,108.15,108.35,108.15,108.34,3147.0,89.234,89.399,89.234,89.3908,3147.0
2015-10-29 12:30:00,108.29,108.3,108.08,108.19,5788.0,89.3495,89.3578,89.1762,89.267,5788.0
2015-10-29 12:35:00,108.19,108.2,108.09,108.12,3490.0,89.267,89.2753,89.1845,89.2092,3490.0
2015-10-29 12:40:00,108.09,108.22,108.08,108.22,5500.0,89.1845,89.2918,89.1762,89.2918,5500.0
2015-10-29 12:45:00,108.21,108.22,108.09,108.12,3414.0,89.2835,89.2918,89.1845,89.2092,3414.0
2015-10-29 12:50:00,108.08,108.12,108.04,108.05,5924.0,89.1762,89.2092,89.1432,89.1515,5924.0
2015-10-29 12:55:00,108.04,108.08,108.02,108.07,3700.0,89.1432,89.1762,89.1267,89.168,3700.0
2015-10-29 13:00:00,108.08,108.19,108.05,108.16,2900.0,89.1762,89.267,89.1515,89.2422,2900.0
2015-10-29 13:05:00,108.2,108.25,108.15,108.2,3476.0,89.2753,89.3165,89.234,89.2753,3476.0
2015-10-29 13:10:00,108.21,108.21,108.17,108.21,958.0,89.2835,89.2835,89.2505,89.2835,958.0
2015-10-29 13:15:00,108.2,108.26,108.16,108.26,2194.0,89.2753,89.3248,89.2422,89.3248,2194.0
2015-10-29 13:20:00,108.2,108.23,108.09,108.11,3765.0,89.2753,89.3,89.1845,89.201,3765.0
2015-10-29 13:25:00,108.11,108.13,108.07,108.07,2400.0,89.201,89.2175,89.168,89.168,2400.0
2015-10-29 13:30:00,108.09,108.13,108.06,108.1,7528.0,89.1845,89.2175,89.1597,89.1927,7528.0
2015-10-29 13:35:00,108.06,108.13,108.02,108.09,25779.0,89.1597,89.2175,89.1267,89.1845,25779.0
2015-10-29 13:40:00,108.07,108.16,108.06,108.12,4030.0,89.168,89.2422,89.1597,89.2092,4030.0
2015-10-29 13:45:00,108.12,108.15,108.05,108.09,2846.0,89.2092,89.234,89.1515,89.1845,2846.0
2015-10-29 13:50:00,108.07,108.14,108.07,108.14,4300.0,89.168,89.2257,89.168,89.2257,4300.0
2015-10-29 13:55:00,108.11,108.2,108.11,108.13,6659.0,89.201,89.2753,89.201,89.2175,6659.0
2015-10-29 14:00:00,108.15,108.22,108.13,108.2,7451.0,89.234,89.2918,89.2175,89.2753,7451.0
2015-10-29 14:05:00,108.23,108.25,108.14,108.2,7223.0,89.3,89.3165,89.2257,89.2753,7223.0
2015-10-29 14:10:00,108.16,108.17,108.1,108.15,3268.0,89.2422,89.2505,89.1927,89.234,3268.0
2015-10-29 14:15:00,108.11,108.18,108.09,108.1,4836.0,89.201,89.2587,89.1845,89.1927,4836.0
2015-10-29 14:20:00,108.11,108.2,108.09,108.13,13900.0,89.201,89.2753,89.1845,89.2175,13900.0
2015-10-29 14:25:00,108.12,108.17,108.01,108.1,15745.0,89.2092,89.2505,89.1185,89.1927,15745.0
2015-10-29 14:30:00,108.1,108.17,108.08,108.09,9431.0,89.1927,89.2505,89.1762,89.1845,9431.0
2015-10-29 14:35:00,108.13,108.17,108.09,108.17,5800.0,89.2175,89.2505,89.1845,89.2505,5800.0
2015-10-29 14:40:00,108.18,108.2,108.09,108.12,5341.0,89.2587,89.2753,89.1845,89.2092,5341.0
2015-10-29 14:45:00,108.09,108.11,108.03,108.03,2791.0,89.1845,89.201,89.135,89.135,2791.0
2015-10-29 14:50:00,108.0,108.1,108.0,108.04,3367.0,89.1102,89.1927,89.1102,89.1432,3367.0
2015-10-29 14:55:00,108.04,108.1,108.02,108.09,6300.0,89.1432,89.1927,89.1267,89.1845,6300.0
2015-10-29 15:00:00,108.1,108.1,108.0,108.07,6544.0,89.1927,89.1927,89.1102,89.168,6544.0
2015-10-29 15:05:00,108.07,108.16,108.05,108.15,14526.0,89.168,89.2422,89.1515,89.234,14526.0
2015-10-29 15:10:00,108.17,108.25,108.16,108.24,7524.0,89.2505,89.3165,89.2422,89.3083,7524.0
2015-10-29 15:15:00,108.21,108.46,108.17,108.46,11538.0,89.2835,89.4898,89.2505,89.4898,11538.0
2015-10-29 15:20:00,108.44,108.59,108.44,108.44,16175.0,89.4733,89.597,89.4733,89.4733,16175.0
2015-10-29 15:25:00,108.48,108.55,108.46,108.51,8456.0,89.5063,89.564,89.4898,89.531,8456.0
2015-10-29 15:30:00,108.49,108.55,108.44,108.44,9550.0,89.5145,89.564,89.4733,89.4733,9550.0
2015-10-29 15:35:00,108.45,108.51,108.43,108.48,9165.0,89.4815,89.531,89.465,89.5063,9165.0
2015-10-29 15:40:00,108.51,108.6,108.5,108.58,17157.0,89.531,89.6053,89.5228,89.5888,17157.0
2015-10-29 15:45:00,108.58,108.59,108.44,108.48,20599.0,89.5888,89.597,89.4733,89.5063,20599.0
2015-10-29 15:50:00,108.47,108.47,108.41,108.43,17100.0,89.498,89.498,89.4485,89.465,17100.0
2015-10-29 15:55:00,108.44,108.59,108.41,108.55,69602.0,89.4733,89.597,89.4485,89.564,69602.0
2015-10-30 09:30:00,108.88,109.88,108.7,109.31,20594.0,89.8363,90.6614,89.6878,90.1911,20594.0
2015-10-30 09:35:00,109.36,109.77,109.16,109.34,9857.0,90.2324,90.5707,90.0673,90.2159,9857.0
2015-10-30 09:40:00,109.19,109.63,109.06,109.63,28305.0,90.0921,90.4551,89.9848,90.4551,28305.0
2015-10-30 09:45:00,109.38,109.86,109.32,109.53,22417.0,90.2489,90.6449,90.1994,90.3726,22417.0
2015-10-30 09:50:00,109.46,109.6,109.27,109.47,14095.0,90.3149,90.4304,90.1581,90.3231,14095.0
2015-10-30 09:55:00,109.48,110.24,109.47,110.21,29023.0,90.3314,90.9584,90.3231,90.9337,29023.0
2015-10-30 10:00:00,110.17,110.47,110.16,110.26,25656.0,90.9007,91.1482,90.8924,90.9749,25656.0
2015-10-30 10:05:00,110.37,110.45,110.19,110.42,10975.0,91.0657,91.1317,90.9172,91.107,10975.0
2015-10-30 10:10:00,110.44,110.44,109.96,109.96,14206.0,91.1235,91.1235,90.7274,90.7274,14206.0
2015-10-30 10:15:00,109.93,110.19,109.78,110.18,38496.0,90.7027,90.9172,90.5789,90.9089,38496.0
2015-10-30 10:20:00,110.11,110.11,109.71,109.83,6115.0,90.8512,90.8512,90.5211,90.6202,6115.0
2015-10-30 10:25:00,109.78,109.79,109.58,109.73,7016.0,90.5789,90.5872,90.4139,90.5376,7016.0
2015-10-30 10:30:00,109.75,109.96,109.67,109.67,12603.0,90.5541,90.7274,90.4881,90.4881,12603.0
2015-10-30 10:35:00,109.67,109.87,109.64,109.67,2648.0,90.4881,90.6532,90.4634,90.4881,2648.0
2015-10-30 10:40:00,109.55,109.89,109.55,109.84,4569.0,90.3891,90.6697,90.3891,90.6284,4569.0
2015-10-30 10:45:00,109.92,110.14,109.91,110.02,14301.0,90.6944,90.8759,90.6862,90.7769,14301.0
2015-10-30 10:50:00,110.01,110.02,109.79,109.87,7354.0,90.7687,90.7769,90.5872,90.6532,7354.0
2015-10-30 10:55:00,109.83,109.94,109.8,109.88,8325.0,90.6202,90.7109,90.5954,90.6614,8325.0
2015-10-30 11:00:00,109.93,110.04,109.74,109.74,5450.0,90.7027,90.7934,90.5459,90.5459,5450.0
2015-10-30 11:05:00,109.76,109.9,109.68,109.9,4409.0,90.5624,90.6779,90.4964,90.6779,4409.0
2015-10-30 11:10:00,109.83,109.86,109.59,109.59,13154.0,90.6202,90.6449,90.4221,90.4221,13154.0
2015-10-30 11:15:00,109.59,109.59,109.39,109.49,6837.0,90.4221,90.4221,90.2571,90.3396,6837.0
2015-10-30 11:20:00,109.48,109.49,109.28,109.29,3595.0,90.3314,90.3396,90.1664,90.1746,3595.0
2015-10-30 11:25:00,109.36,109.7,109.35,109.7,6617.0,90.2324,90.5129,90.2241,90.5129,6617.0
2015-10-30 11:30:00,109.7,109.7,109.57,109.57,8647.0,90.5129,90.5129,90.4056,90.4056,8647.0
2015-10-30 11:35:00,109.53,109.56,109.36,109.41,5599.0,90.3726,90.3974,90.2324,90.2736,5599.0
2015-10-30 11:40:00,109.48,109.61,109.42,109.42,5500.0,90.3314,90.4386,90.2819,90.2819,5500.0
2015-10-30 11:45:00,109.41,109.53,109.38,109.49,5582.0,90.2736,90.3726,90.2489,90.3396,5582.0
2015-10-30 11:50:00,109.56,109.68,109.53,109.68,4350.0,90.3974,90.4964,90.3726,90.4964,4350.0
2015-10-30 11:55:00,109.68,109.84,109.67,109.72,7816.0,90.4964,90.6284,90.4881,90.5294,7816.0
2015-10-30 12:00:00,109.69,109.74,109.51,109.57,6015.0,90.5046,90.5459,90.3561,90.4056,6015.0
2015-10-30 12:05:00,109.52,109.61,109.51,109.6,5281.0,90.3644,90.4386,90.3561,90.4304,5281.0
2015-10-30 12:10:00,109.63,109.73,109.49,109.49,5946.0,90.4551,90.5376,90.3396,90.3396,5946.0
2015-10-30 12:15:00,109.5,109.71,109.5,109.61,5298.0,90.3479,90.5211,90.3479,90.4386,5298.0
2015-10-30 12:20:00,109.63,109.73,109.57,109.57,2039.0,90.4551,90.5376,90.4056,90.4056,2039.0
2015-10-30 12:25:00,109.58,109.65,109.49,109.53,6779.0,90.4139,90.4716,90.3396,90.3726,6779.0
2015-10-30 12:30:00,109.57,109.69,109.57,109.69,3000.0,90.4056,90.5046,90.4056,90.5046,3000.0
2015-10-30 12:35:00,109.72,109.77,109.6,109.69,3900.0,90.5294,90.5707,90.4304,90.5046,3900.0
2015-10-30 12:40:00,109.68,109.77,109.6,109.67,5043.0,90.4964,90.5707,90.4304,90.4881,5043.0
2015-10-30 12:45:00,109.67,109.76,109.59,109.76,2900.0,90.4881,90.5624,90.4221,90.5624,2900.0
2015-10-30 12:50:00,109.8,109.8,109.71,109.79,6596.0,90.5954,90.5954,90.5211,90.5872,6596.0
2015-10-30 12:55:00,109.79,109.85,109.73,109.83,14870.0,90.5872,90.6367,90.5376,90.6202,14870.0
2015-10-30 13:00:00,109.86,110.01,109.83,110.0,34669.0,90.6449,90.7687,90.6202,90.7604,34669.0
2015-10-30 13:05:00,110.0,110.0,109.91,109.98,6261.0,90.7604,90.7604,90.6862,90.7439,6261.0
2015-10-30 13:10:00,109.98,109.98,109.91,109.97,2330.0,90.7439,90.7439,90.6862,90.7357,2330.0
2015-10-30 13:15:00,109.96,109.99,109.92,109.98,3729.0,90.7274,90.7522,90.6944,90.7439,3729.0
2015-10-30 13:20:00,109.97,110.0,109.96,109.96,5266.0,90.7357,90.7604,90.7274,90.7274,5266.0
2015-10-30 13:25:00,109.95,109.96,109.89,109.92,10380.0,90.7192,90.7274,90.6697,90.6944,10380.0
2015-10-30 13:30:00,109.9,109.96,109.89,109.94,8890.0,90.6779,90.7274,90.6697,90.7109,8890.0
2015-10-30 13:35:00,109.95,110.01,109.93,110.0,15863.0,90.7192,90.7687,90.7027,90.7604,15863.0
2015-10-30 13:40:00,110.0,110.05,109.96,110.0,10398.0,90.7604,90.8017,90.7274,90.7604,10398.0
2015-10-30 13:45:00,109.99,110.05,109.99,110.0,8477.0,90.7522,90.8017,90.7522,90.7604,8477.0
2015-10-30 13:50:00,109.96,109.99,109.89,109.99,6029.0,90.7274,90.7522,90.6697,90.7522,6029.0
2015-10-30 13:55:00,109.94,109.97,109.91,109.93,3026.0,90.7109,90.7357,90.6862,90.7027,3026.0
2015-10-30 14:00:00,109.88,109.96,109.88,109.9,6600.0,90.6614,90.7274,90.6614,90.6779,6600.0
2015-10-30 14:05:00,109.9,109.94,109.88,109.91,6500.0,90.6779,90.7109,90.6614,90.6862,6500.0
2015-10-30 14:10:00,109.9,109.94,109.77,109.77,8500.0,90.6779,90.7109,90.5707,90.5707,8500.0
2015-10-30 14:15:00,109.82,109.82,109.72,109.76,4466.0,90.6119,90.6119,90.5294,90.5624,4466.0
2015-10-30 14:20:00,109.75,109.76,109.61,109.62,4300.0,90.5541,90.5624,90.4386,90.4469,4300.0
2015-10-30 14:25:00,109.61,109.61,109.34,109.4,8677.0,90.4386,90.4386,90.2159,90.2654,8677.0
2015-10-30 14:30:00,109.4,109.52,109.33,109.45,7437.0,90.2654,90.3644,90.2076,90.3066,7437.0
2015-10-30 14:35:00,109.45,109.45,109.32,109.32,4740.0,90.3066,90.3066,90.1994,90.1994,4740.0
2015-10-30 14:40:00,109.29,109.33,109.26,109.27,5199.0,90.1746,90.2076,90.1499,90.1581,5199.0
2015-10-30 14:45:00,109.28,109.28,109.13,109.13,4291.0,90.1664,90.1664,90.0426,90.0426,4291.0
2015-10-30 14:50:00,109.12,109.39,109.12,109.35,5555.0,90.0343,90.2571,90.0343,90.2241,5555.0
2015-10-30 14:55:00,109.36,109.43,109.28,109.28,4056.0,90.2324,90.2901,90.1664,90.1664,4056.0
2015-10-30 15:00:00,109.26,109.26,109.1,109.17,7800.0,90.1499,90.1499,90.0178,90.0756,7800.0
2015-10-30 15:05:00,109.17,109.25,109.12,109.21,6559.0,90.0756,90.1416,90.0343,90.1086,6559.0
2015-10-30 15:10:00,109.2,109.21,109.05,109.05,9557.0,90.1003,90.1086,89.9766,89.9766,9557.0
2015-10-30 15:15:00,109.05,109.39,109.05,109.31,9400.0,89.9766,90.2571,89.9766,90.1911,9400.0
2015-10-30 15:20:00,109.35,109.48,109.3,109.33,10030.0,90.2241,90.3314,90.1829,90.2076,10030.0
2015-10-30 15:25:00,109.32,109.34,109.15,109.17,12769.0,90.1994,90.2159,90.0591,90.0756,12769.0
2015-10-30 15:30:00,109.15,109.29,109.11,109.27,43584.0,90.0591,90.1746,90.0261,90.1581,43584.0
2015-10-30 15:35:00,109.28,109.29,109.19,109.22,11462.0,90.1664,90.1746,90.0921,90.1168,11462.0
2015-10-30 15:40:00,109.25,109.35,109.22,109.33,13300.0,90.1416,90.2241,90.1168,90.2076,13300.0
2015-10-30 15:45:00,109.36,109.62,109.36,109.59,18078.0,90.2324,90.4469,90.2324,90.4221,18078.0
2015-10-30 15:50:00,109.57,109.57,109.34,109.34,19830.0,90.4056,90.4056,90.2159,90.2159,19830.0
2015-10-30 15:55:00,109.33,109.38,109.16,109.16,43312.0,90.2076,90.2489,90.0673,90.0673,43312.0
2015-11-02 09:30:00,109.2,109.36,108.18,108.54,9555.0,90.1003,90.2324,89.2587,89.5558,9555.0
2015-11-02 09:35:00,108.73,109.19,108.66,109.19,9913.0,89.7126,90.0921,89.6548,90.0921,9913.0
2015-11-02 09:40:00,109.17,109.29,109.0,109.23,5673.0,90.0756,90.1746,89.9353,90.1251,5673.0
2015-11-02 09:45:00,109.24,109.43,109.22,109.4,5469.0,90.1333,90.2901,90.1168,90.2654,5469.0
2015-11-02 09:50:00,109.4,109.4,109.27,109.39,2014.0,90.2654,90.2654,90.1581,90.2571,2014.0
2015-11-02 09:55:00,109.39,109.59,109.32,109.59,5930.0,90.2571,90.4221,90.1994,90.4221,5930.0
2015-11-02 10:00:00,109.49,109.51,109.26,109.39,5170.0,90.3396,90.3561,90.1499,90.2571,5170.0
2015-11-02 10:05:00,109.47,109.58,109.45,109.56,3447.0,90.3231,90.4139,90.3066,90.3974,3447.0
2015-11-02 10:10:00,109.5,109.5,109.12,109.12,3690.0,90.3479,90.3479,90.0343,90.0343,3690.0
2015-11-02 10:15:00,109.14,109.27,109.07,109.27,3401.0,90.0508,90.1581,89.9931,90.1581,3401.0
2015-11-02 10:20:00,109.27,109.35,109.14,109.35,5875.0,90.1581,90.2241,90.0508,90.2241,5875.0
2015-11-02 10:25:00,109.38,109.63,109.36,109.44,9471.0,90.2489,90.4551,90.2324,90.2984,9471.0
2015-11-02 10:30:00,109.48,109.48,109.27,109.27,2100.0,90.3314,90.3314,90.1581,90.1581,2100.0
2015-11-02 10:35:00,109.28,109.28,109.06,109.09,8364.0,90.1664,90.1664,89.9848,90.0096,8364.0
2015-11-02 10:40:00,109.15,109.16,109.01,109.11,5022.0,90.0591,90.0673,89.9436,90.0261,5022.0
2015-11-02 10:45:00,109.14,109.25,109.02,109.25,9635.0,90.0508,90.1416,89.9518,90.1416,9635.0
2015-11-02 10:50:00,109.31,109.55,109.31,109.55,4738.0,90.1911,90.3891,90.1911,90.3891,4738.0
2015-11-02 10:55:00,109.53,109.55,109.27,109.46,14545.0,90.3726,90.3891,90.1581,90.3149,14545.0
2015-11-02 11:00:00,109.45,109.47,109.3,109.3,3159.0,90.3066,90.3231,90.1829,90.1829,3159.0
2015-11-02 11:05:00,109.37,109.56,109.34,109.5,4680.0,90.2406,90.3974,90.2159,90.3479,4680.0
2015-11-02 11:10:00,109.46,109.57,109.46,109.54,2242.0,90.3149,90.4056,90.3149,90.3809,2242.0
2015-11-02 11:15:00,109.58,109.58,109.47,109.47,4359.0,90.4139,90.4139,90.3231,90.3231,4359.0
2015-11-02 11:20:00,109.47,109.63,109.46,109.46,7452.0,90.3231,90.4551,90.3149,90.3149,7452.0
2015-11-02 11:25:00,109.48,109.73,109.47,109.71,3799.0,90.3314,90.5376,90.3231,90.5211,3799.0
2015-11-02 11:30:00,109.78,109.85,109.72,109.75,4421.0,90.5789,90.6367,90.5294,90.5541,4421.0
2015-11-02 11:35:00,109.73,109.81,109.67,109.72,4183.0,90.5376,90.6037,90.4881,90.5294,4183.0
2015-11-02 11:40:00,109.72,109.85,109.71,109.81,2712.0,90.5294,90.6367,90.5211,90.6037,2712.0
2015-11-02 11:45:00,109.8,109.81,109.65,109.77,2800.0,90.5954,90.6037,90.4716,90.5707,2800.0
2015-11-02 11:50:00,109.74,109.8,109.66,109.66,4080.0,90.5459,90.5954,90.4799,90.4799,4080.0
2015-11-02 11:55:00,109.62,109.65,109.58,109.61,1920.0,90.4469,90.4716,90.4139,90.4386,1920.0
2015-11-02 12:00:00,109.67,109.74,109.6,109.71,3210.0,90.4881,90.5459,90.4304,90.5211,3210.0
2015-11-02 12:05:00,109.7,109.75,109.7,109.75,800.0,90.5129,90.5541,90.5129,90.5541,800.0
2015-11-02 12:10:00,109.75,109.82,109.73,109.75,2200.0,90.5541,90.6119,90.5376,90.5541,2200.0
2015-11-02 12:15:00,109.78,109.85,109.75,109.8,4283.0,90.5789,90.6367,90.5541,90.5954,4283.0
2015-11-02 12:20:00,109.77,109.77,109.73,109.76,1450.0,90.5707,90.5707,90.5376,90.5624,1450.0
2015-11-02 12:25:00,109.77,109.85,109.75,109.85,2654.0,90.5707,90.6367,90.5541,90.6367,2654.0
2015-11-02 12:30:00,109.84,109.88,109.75,109.79,1200.0,90.6284,90.6614,90.5541,90.5872,1200.0
2015-11-02 12:35:00,109.81,109.81,109.74,109.74,2000.0,90.6037,90.6037,90.5459,90.5459,2000.0
2015-11-02 12:40:00,109.75,109.87,109.75,109.84,3100.0,90.5541,90.6532,90.5541,90.6284,3100.0
2015-11-02 12:45:00,109.9,109.9,109.85,109.9,1000.0,90.6779,90.6779,90.6367,90.6779,1000.0
2015-11-02 12:50:00,109.9,109.97,109.9,109.91,600.0,90.6779,90.7357,90.6779,90.6862,600.0
2015-11-02 12:55:00,109.97,110.02,109.93,110.02,10774.0,90.7357,90.7769,90.7027,90.7769,10774.0
2015-11-02 13:00:00,110.02,110.08,109.99,110.01,2895.0,90.7769,90.8264,90.7522,90.7687,2895.0
2015-11-02 13:05:00,110.0,110.03,110.0,110.03,1800.0,90.7604,90.7852,90.7604,90.7852,1800.0
2015-11-02 13:10:00,110.04,110.04,109.94,110.0,2280.0,90.7934,90.7934,90.7109,90.7604,2280.0
2015-11-02 13:15:00,110.0,110.0,109.88,109.9,3527.0,90.7604,90.7604,90.6614,90.6779,3527.0
2015-11-02 13:20:00,109.91,110.0,109.89,109.98,4200.0,90.6862,90.7604,90.6697,90.7439,4200.0
2015-11-02 13:25:00,110.0,110.04,109.96,109.96,3211.0,90.7604,90.7934,90.7274,90.7274,3211.0
2015-11-02 13:30:00,109.96,110.11,109.94,110.08,3519.0,90.7274,90.8512,90.7109,90.8264,3519.0
2015-11-02 13:35:00,110.1,110.15,110.1,110.11,1556.0,90.8429,90.8842,90.8429,90.8512,1556.0
2015-11-02 13:40:00,110.1,110.16,110.08,110.1,2689.0,90.8429,90.8924,90.8264,90.8429,2689.0
2015-11-02 13:45:00,110.15,110.18,110.12,110.18,1502.0,90.8842,90.9089,90.8594,90.9089,1502.0
2015-11-02 13:50:00,110.17,110.25,110.17,110.21,1750.0,90.9007,90.9667,90.9007,90.9337,1750.0
2015-11-02 13:55:00,110.2,110.26,110.16,110.24,3410.0,90.9254,90.9749,90.8924,90.9584,3410.0
2015-11-02 14:00:00,110.28,110.37,110.25,110.26,4435.0,90.9914,91.0657,90.9667,90.9749,4435.0
2015-11-02 14:05:00,110.26,110.26,110.21,110.21,4454.0,90.9749,90.9749,90.9337,90.9337,4454.0
2015-11-02 14:10:00,110.25,110.29,110.21,110.24,4936.0,90.9667,90.9997,90.9337,90.9584,4936.0
2015-11-02 14:15:00,110.23,110.25,110.19,110.19,4427.0,90.9502,90.9667,90.9172,90.9172,4427.0
2015-11-02 14:20:00,110.2,110.22,110.19,110.2,2844.0,90.9254,90.9419,90.9172,90.9254,2844.0
2015-11-02 14:25:00,110.22,110.27,110.17,110.25,4114.0,90.9419,90.9832,90.9007,90.9667,4114.0
2015-11-02 14:30:00,110.21,110.25,110.2,110.22,3201.0,90.9337,90.9667,90.9254,90.9419,3201.0
2015-11-02 14:35:00,110.21,110.24,110.18,110.22,3400.0,90.9337,90.9584,90.9089,90.9419,3400.0
2015-11-02 14:40:00,110.28,110.29,110.24,110.25,6707.0,90.9914,90.9997,90.9584,90.9667,6707.0
2015-11-02 14:45:00,110.3,110.33,110.28,110.3,4643.0,91.008,91.0327,90.9914,91.008,4643.0
2015-11-02 14:50:00,110.3,110.44,110.3,110.44,7670.0,91.008,91.1235,91.008,91.1235,7670.0
2015-11-02 14:55:00,110.41,110.61,110.41,110.61,2051.0,91.0987,91.2637,91.0987,91.2637,2051.0
2015-11-02 15:00:00,110.62,110.76,110.56,110.72,11188.0,91.272,91.3875,91.2225,91.3545,11188.0
2015-11-02 15:05:00,110.7,110.73,110.61,110.64,4022.0,91.338,91.3627,91.2637,91.2885,4022.0
2015-11-02 15:10:00,110.63,110.69,110.62,110.68,4043.0,91.2802,91.3297,91.272,91.3215,4043.0
2015-11-02 15:15:00,110.68,110.71,110.61,110.63,4791.0,91.3215,91.3462,91.2637,91.2802,4791.0
2015-11-02 15:20:00,110.64,110.64,110.55,110.56,7000.0,91.2885,91.2885,91.2142,91.2225,7000.0
2015-11-02 15:25:00,110.56,110.67,110.55,110.62,7800.0,91.2225,91.3132,91.2142,91.272,7800.0
2015-11-02 15:30:00,110.62,110.75,110.6,110.68,7200.0,91.272,91.3792,91.2555,91.3215,7200.0
2015-11-02 15:35:00,110.67,110.7,110.61,110.7,6832.0,91.3132,91.338,91.2637,91.338,6832.0
2015-11-02 15:40:00,110.7,110.74,110.68,110.72,11463.0,91.338,91.371,91.3215,91.3545,11463.0
2015-11-02 15:45:00,110.74,110.77,110.64,110.64,16465.0,91.371,91.3957,91.2885,91.2885,16465.0
2015-11-02 15:50:00,110.65,110.74,110.61,110.74,56410.0,91.2967,91.371,91.2637,91.371,56410.0
2015-11-02 15:55:00,110.74,110.74,110.5,110.53,102190.0,91.371,91.371,91.173,91.1977,102190.0
2015-11-03 09:30:00,110.02,110.8,109.93,110.09,11650.0,90.7769,91.4205,90.7027,90.8347,11650.0
2015-11-03 09:35:00,110.18,110.83,109.95,110.65,7478.0,90.9089,91.4453,90.7192,91.2967,7478.0
2015-11-03 09:40:00,110.65,110.96,110.56,110.7,7103.0,91.2967,91.5525,91.2225,91.338,7103.0
2015-11-03 09:45:00,110.72,110.82,110.6,110.71,4200.0,91.3545,91.437,91.2555,91.3462,4200.0
2015-11-03 09:50:00,110.66,110.86,110.56,110.7,8499.0,91.305,91.47,91.2225,91.338,8499.0
2015-11-03 09:55:00,110.79,110.79,110.0,110.06,7361.0,91.4122,91.4122,90.7604,90.8099,7361.0
2015-11-03 10:00:00,110.1,110.16,110.03,110.11,2771.0,90.8429,90.8924,90.7852,90.8512,2771.0
2015-11-03 10:05:00,110.09,110.09,109.96,110.01,3283.0,90.8347,90.8347,90.7274,90.7687,3283.0
2015-11-03 10:10:00,110.08,110.16,110.04,110.07,3836.0,90.8264,90.8924,90.7934,90.8182,3836.0
2015-11-03 10:15:00,110.05,110.16,110.0,110.1,7750.0,90.8017,90.8924,90.7604,90.8429,7750.0
2015-11-03 10:20:00,110.1,110.18,110.04,110.15,7273.0,90.8429,90.9089,90.7934,90.8842,7273.0
2015-11-03 10:25:00,110.15,110.22,110.07,110.07,3100.0,90.8842,90.9419,90.8182,90.8182,3100.0
2015-11-03 10:30:00,110.07,110.14,110.04,110.04,6650.0,90.8182,90.8759,90.7934,90.7934,6650.0
2015-11-03 10:35:00,110.02,110.08,109.83,109.86,8100.0,90.7769,90.8264,90.6202,90.6449,8100.0
2015-11-03 10:40:00,109.88,110.03,109.88,110.0,3552.0,90.6614,90.7852,90.6614,90.7604,3552.0
2015-11-03 10:45:00,110.05,110.08,109.89,109.96,8187.0,90.8017,90.8264,90.6697,90.7274,8187.0
2015-11-03 10:50:00,109.94,110.0,109.63,109.63,6000.0,90.7109,90.7604,90.4551,90.4551,6000.0
2015-11-03 10:55:00,109.63,109.65,109.47,109.47,4669.0,90.4551,90.4716,90.3231,90.3231,4669.0
2015-11-03 11:00:00,109.49,109.49,109.34,109.34,7262.0,90.3396,90.3396,90.2159,90.2159,7262.0
2015-11-03 11:05:00,109.4,109.88,109.37,109.88,4962.0,90.2654,90.6614,90.2406,90.6614,4962.0
2015-11-03 11:10:00,109.83,109.9,109.74,109.77,4432.0,90.6202,90.6779,90.5459,90.5707,4432.0
2015-11-03 11:15:00,109.8,109.8,109.59,109.59,3040.0,90.5954,90.5954,90.4221,90.4221,3040.0
2015-11-03 11:20:00,109.57,109.67,109.49,109.62,5042.0,90.4056,90.4881,90.3396,90.4469,5042.0
2015-11-03 11:25:00,109.59,109.63,109.45,109.61,3500.0,90.4221,90.4551,90.3066,90.4386,3500.0
2015-11-03 11:30:00,109.6,109.61,109.45,109.54,3099.0,90.4304,90.4386,90.3066,90.3809,3099.0
2015-11-03 11:35:00,109.55,109.72,109.55,109.7,9280.0,90.3891,90.5294,90.3891,90.5129,9280.0
2015-11-03 11:40:00,109.7,109.78,109.62,109.77,2600.0,90.5129,90.5789,90.4469,90.5707,2600.0
2015-11-03 11:45:00,109.81,109.94,109.77,109.86,11961.0,90.6037,90.7109,90.5707,90.6449,11961.0
2015-11-03 11:50:00,109.84,109.9,109.75,109.75,6100.0,90.6284,90.6779,90.5541,90.5541,6100.0
2015-11-03 11:55:00,109.73,109.82,109.71,109.8,1700.0,90.5376,90.6119,90.5211,90.5954,1700.0
2015-11-03 12:00:00,109.86,109.86,109.72,109.8,4796.0,90.6449,90.6449,90.5294,90.5954,4796.0
2015-11-03 12:05:00,109.81,109.86,109.75,109.86,3636.0,90.6037,90.6449,90.5541,90.6449,3636.0
2015-11-03 12:10:00,109.89,109.91,109.79,109.79,4500.0,90.6697,90.6862,90.5872,90.5872,4500.0
2015-11-03 12:15:00,109.8,109.81,109.74,109.76,4449.0,90.5954,90.6037,90.5459,90.5624,4449.0
2015-11-03 12:20:00,109.75,109.9,109.75,109.88,3300.0,90.5541,90.6779,90.5541,90.6614,3300.0
2015-11-03 12:25:00,109.95,109.98,109.88,109.98,43420.0,90.7192,90.7439,90.6614,90.7439,43420.0
2015-11-03 12:30:00,110.0,110.12,110.0,110.06,8600.0,90.7604,90.8594,90.7604,90.8099,8600.0
2015-11-03 12:35:00,110.01,110.06,109.97,109.97,4720.0,90.7687,90.8099,90.7357,90.7357,4720.0
2015-11-03 12:40:00,109.94,109.97,109.89,109.97,2548.0,90.7109,90.7357,90.6697,90.7357,2548.0
2015-11-03 12:45:00,110.05,110.07,109.98,110.03,4501.0,90.8017,90.8182,90.7439,90.7852,4501.0
2015-11-03 12:50:00,110.04,110.06,109.9,109.92,9172.0,90.7934,90.8099,90.6779,90.6944,9172.0
2015-11-03 12:55:00,109.89,109.93,109.78,109.79,3379.0,90.6697,90.7027,90.5789,90.5872,3379.0
2015-11-03 13:00:00,109.79,109.83,109.72,109.76,8268.0,90.5872,90.6202,90.5294,90.5624,8268.0
2015-11-03 13:05:00,109.75,109.77,109.62,109.65,9924.0,90.5541,90.5707,90.4469,90.4716,9924.0
2015-11-03 13:10:00,109.7,109.72,109.43,109.45,9300.0,90.5129,90.5294,90.2901,90.3066,9300.0
2015-11-03 13:15:00,109.45,109.47,109.16,109.42,19507.0,90.3066,90.3231,90.0673,90.2819,19507.0
2015-11-03 13:20:00,109.52,109.88,109.52,109.79,13620.0,90.3644,90.6614,90.3644,90.5872,13620.0
2015-11-03 13:25:00,109.85,109.88,109.73,109.73,2600.0,90.6367,90.6614,90.5376,90.5376,2600.0
2015-11-03 13:30:00,109.7,109.77,109.69,109.7,7605.0,90.5129,90.5707,90.5046,90.5129,7605.0
2015-11-03 13:35:00,109.67,109.78,109.64,109.75,2559.0,90.4881,90.5789,90.4634,90.5541,2559.0
2015-11-03 13:40:00,109.85,109.92,109.82,109.85,4408.0,90.6367,90.6944,90.6119,90.6367,4408.0
2015-11-03 13:45:00,109.91,110.13,109.9,110.07,29651.0,90.6862,90.8677,90.6779,90.8182,29651.0
2015-11-03 13:50:00,110.08,110.13,110.01,110.01,6011.0,90.8264,90.8677,90.7687,90.7687,6011.0
2015-11-03 13:55:00,110.02,110.07,110.0,110.03,3060.0,90.7769,90.8182,90.7604,90.7852,3060.0
2015-11-03 14:00:00,110.05,110.09,110.02,110.03,4339.0,90.8017,90.8347,90.7769,90.7852,4339.0
2015-11-03 14:05:00,110.05,110.31,109.98,110.3,22350.0,90.8017,91.0162,90.7439,91.008,22350.0
2015-11-03 14:10:00,110.3,110.35,110.23,110.23,9971.0,91.008,91.0492,90.9502,90.9502,9971.0
2015-11-03 14:15:00,110.23,110.25,110.15,110.2,7819.0,90.9502,90.9667,90.8842,90.9254,7819.0
2015-11-03 14:20:00,110.22,110.22,110.12,110.12,6148.0,90.9419,90.9419,90.8594,90.8594,6148.0
2015-11-03 14:25:00,110.08,110.17,110.06,110.14,6400.0,90.8264,90.9007,90.8099,90.8759,6400.0
2015-11-03 14:30:00,110.21,110.28,110.21,110.21,7269.0,90.9337,90.9914,90.9337,90.9337,7269.0
2015-11-03 14:35:00,110.22,110.27,110.19,110.24,4713.0,90.9419,90.9832,90.9172,90.9584,4713.0
2015-11-03 14:40:00,110.23,110.3,110.21,110.26,3802.0,90.9502,91.008,90.9337,90.9749,3802.0
2015-11-03 14:45:00,110.23,110.23,109.98,110.08,13980.0,90.9502,90.9502,90.7439,90.8264,13980.0
2015-11-03 14:50:00,110.13,110.26,110.13,110.17,2100.0,90.8677,90.9749,90.8677,90.9007,2100.0
2015-11-03 14:55:00,110.1,110.23,110.07,110.1,23434.0,90.8429,90.9502,90.8182,90.8429,23434.0
2015-11-03 15:00:00,110.14,110.15,110.05,110.06,6710.0,90.8759,90.8842,90.8017,90.8099,6710.0
2015-11-03 15:05:00,110.09,110.22,110.09,110.15,4944.0,90.8347,90.9419,90.8347,90.8842,4944.0
2015-11-03 15:10:00,110.19,110.23,110.16,110.2,13135.0,90.9172,90.9502,90.8924,90.9254,13135.0
2015-11-03 15:15:00,110.19,110.29,110.13,110.29,18108.0,90.9172,90.9997,90.8677,90.9997,18108.0
2015-11-03 15:20:00,110.29,110.41,110.29,110.39,7420.0,90.9997,91.0987,90.9997,91.0822,7420.0
2015-11-03 15:25:00,110.37,110.45,110.36,110.4,8660.0,91.0657,91.1317,91.0575,91.0905,8660.0
2015-11-03 15:30:00,110.4,110.43,110.31,110.34,13577.0,91.0905,91.1152,91.0162,91.041,13577.0
2015-11-03 15:35:00,110.33,110.36,110.2,110.2,10363.0,91.0327,91.0575,90.9254,90.9254,10363.0
2015-11-03 15:40:00,110.2,110.23,110.17,110.22,11802.0,90.9254,90.9502,90.9007,90.9419,11802.0
2015-11-03 15:45:00,110.21,110.28,110.04,110.23,17944.0,90.9337,90.9914,90.7934,90.9502,17944.0
2015-11-03 15:50:00,110.22,110.22,110.08,110.08,29233.0,90.9419,90.9419,90.8264,90.8264,29233.0
2015-11-03 15:55:00,110.08,110.15,109.95,110.14,64500.0,90.8264,90.8842,90.7192,90.8759,64500.0
2015-11-04 09:30:00,110.64,111.03,110.39,110.43,14804.0,91.2885,91.6103,91.0822,91.1152,14804.0
2015-11-04 09:35:00,110.4,110.69,110.08,110.14,20513.0,91.0905,91.3297,90.8264,90.8759,20513.0
2015-11-04 09:40:00,110.0,110.21,109.87,110.21,4875.0,90.7604,90.9337,90.6532,90.9337,4875.0
2015-11-04 09:45:00,110.23,110.26,109.93,110.04,19236.0,90.9502,90.9749,90.7027,90.7934,19236.0
2015-11-04 09:50:00,110.08,110.27,109.99,110.16,4818.0,90.8264,90.9832,90.7522,90.8924,4818.0
2015-11-04 09:55:00,110.17,110.27,109.93,110.02,12534.0,90.9007,90.9832,90.7027,90.7769,12534.0
2015-11-04 10:00:00,110.05,110.31,110.0,110.22,25524.0,90.8017,91.0162,90.7604,90.9419,25524.0
2015-11-04 10:05:00,110.23,110.38,110.23,110.27,14570.0,90.9502,91.074,90.9502,90.9832,14570.0
2015-11-04 10:10:00,110.25,110.3,110.19,110.25,9415.0,90.9667,91.008,90.9172,90.9667,9415.0
2015-11-04 10:15:00,110.25,110.28,110.2,110.25,21194.0,90.9667,90.9914,90.9254,90.9667,21194.0
2015-11-04 10:20:00,110.25,110.52,110.23,110.43,16689.0,90.9667,91.1895,90.9502,91.1152,16689.0
2015-11-04 10:25:00,110.42,110.43,110.29,110.29,9340.0,91.107,91.1152,90.9997,90.9997,9340.0
2015-11-04 10:30:00,110.3,110.3,110.15,110.27,17413.0,91.008,91.008,90.8842,90.9832,17413.0
2015-11-04 10:35:00,110.28,110.29,110.16,110.17,7230.0,90.9914,90.9997,90.8924,90.9007,7230.0
2015-11-04 10:40:00,110.16,110.16,110.05,110.11,2600.0,90.8924,90.8924,90.8017,90.8512,2600.0
2015-11-04 10:45:00,110.11,110.18,110.04,110.07,8145.0,90.8512,90.9089,90.7934,90.8182,8145.0
2015-11-04 10:50:00,110.07,110.15,110.06,110.1,5771.0,90.8182,90.8842,90.8099,90.8429,5771.0
2015-11-04 10:55:00,110.1,110.1,110.03,110.03,6850.0,90.8429,90.8429,90.7852,90.7852,6850.0
2015-11-04 11:00:00,110.04,110.1,109.97,110.05,3755.0,90.7934,90.8429,90.7357,90.8017,3755.0
2015-11-04 11:05:00,110.01,110.07,109.88,109.89,1978.0,90.7687,90.8182,90.6614,90.6697,1978.0
2015-11-04 11:10:00,109.86,109.92,109.86,109.86,800.0,90.6449,90.6944,90.6449,90.6449,800.0
2015-11-04 11:15:00,109.85,110.08,109.85,110.01,1822.0,90.6367,90.8264,90.6367,90.7687,1822.0
2015-11-04 11:20:00,110.01,110.12,109.94,109.98,1850.0,90.7687,90.8594,90.7109,90.7439,1850.0
2015-11-04 11:25:00,110.0,110.04,109.89,109.9,3534.0,90.7604,90.7934,90.6697,90.6779,3534.0
2015-11-04 11:30:00,109.89,109.91,109.66,109.66,3600.0,90.6697,90.6862,90.4799,90.4799,3600.0
2015-11-04 11:35:00,109.74,109.77,109.7,109.75,12500.0,90.5459,90.5707,90.5129,90.5541,12500.0
2015-11-04 11:40:00,109.77,109.77,109.59,109.73,15400.0,90.5707,90.5707,90.4221,90.5376,15400.0
2015-11-04 11:45:00,109.74,109.82,109.66,109.77,22060.0,90.5459,90.6119,90.4799,90.5707,22060.0
2015-11-04 11:50:00,109.77,109.77,109.66,109.75,4032.0,90.5707,90.5707,90.4799,90.5541,4032.0
2015-11-04 11:55:00,109.65,109.81,109.65,109.81,600.0,90.4716,90.6037,90.4716,90.6037,600.0
2015-11-04 12:00:00,109.78,109.79,109.7,109.71,4907.0,90.5789,90.5872,90.5129,90.5211,4907.0
2015-11-04 12:05:00,109.7,109.74,109.66,109.7,11299.0,90.5129,90.5459,90.4799,90.5129,11299.0
2015-11-04 12:10:00,109.71,109.73,109.66,109.69,7473.0,90.5211,90.5376,90.4799,90.5046,7473.0
2015-11-04 12:15:00,109.7,109.7,109.62,109.69,1600.0,90.5129,90.5129,90.4469,90.5046,1600.0
2015-11-04 12:20:00,109.7,109.71,109.67,109.68,750.0,90.5129,90.5211,90.4881,90.4964,750.0
2015-11-04 12:25:00,109.68,109.79,109.66,109.69,4300.0,90.4964,90.5872,90.4799,90.5046,4300.0
2015-11-04 12:30:00,109.67,109.72,109.63,109.67,1600.0,90.4881,90.5294,90.4551,90.4881,1600.0
2015-11-04 12:35:00,109.67,109.72,109.65,109.65,1770.0,90.4881,90.5294,90.4716,90.4716,1770.0
2015-11-04 12:40:00,109.62,109.65,109.55,109.63,7698.0,90.4469,90.4716,90.3891,90.4551,7698.0
2015-11-04 12:45:00,109.64,109.67,109.62,109.63,8479.0,90.4634,90.4881,90.4469,90.4551,8479.0
2015-11-04 12:50:00,109.62,109.62,109.54,109.55,3250.0,90.4469,90.4469,90.3809,90.3891,3250.0
2015-11-04 12:55:00,109.55,109.57,109.44,109.5,11082.0,90.3891,90.4056,90.2984,90.3479,11082.0
2015-11-04 13:00:00,109.5,109.5,109.21,109.25,5041.0,90.3479,90.3479,90.1086,90.1416,5041.0
2015-11-04 13:05:00,109.21,109.28,109.19,109.21,56420.0,90.1086,90.1664,90.0921,90.1086,56420.0
2015-11-04 13:10:00,109.19,109.26,109.13,109.25,5083.0,90.0921,90.1499,90.0426,90.1416,5083.0
2015-11-04 13:15:00,109.3,109.31,109.24,109.28,3122.0,90.1829,90.1911,90.1333,90.1664,3122.0
2015-11-04 13:20:00,109.28,109.48,109.28,109.47,10183.0,90.1664,90.3314,90.1664,90.3231,10183.0
2015-11-04 13:25:00,109.52,109.79,109.51,109.72,4000.0,90.3644,90.5872,90.3561,90.5294,4000.0
2015-11-04 13:30:00,109.76,109.87,109.74,109.87,711.0,90.5624,90.6532,90.5459,90.6532,711.0
2015-11-04 13:35:00,109.9,110.05,109.9,109.98,1694.0,90.6779,90.8017,90.6779,90.7439,1694.0
2015-11-04 13:40:00,109.95,109.96,109.91,109.93,1300.0,90.7192,90.7274,90.6862,90.7027,1300.0
2015-11-04 13:45:00,110.0,110.0,109.84,109.88,900.0,90.7604,90.7604,90.6284,90.6614,900.0
2015-11-04 13:50:00,109.94,109.94,109.88,109.91,1000.0,90.7109,90.7109,90.6614,90.6862,1000.0
2015-11-04 13:55:00,109.92,109.92,109.79,109.84,2697.0,90.6944,90.6944,90.5872,90.6284,2697.0
2015-11-04 14:00:00,109.85,109.86,109.79,109.79,941.0,90.6367,90.6449,90.5872,90.5872,941.0
2015-11-04 14:05:00,109.86,109.9,109.86,109.87,500.0,90.6449,90.6779,90.6449,90.6532,500.0
2015-11-04 14:10:00,109.9,109.9,109.82,109.82,572.0,90.6779,90.6779,90.6119,90.6119,572.0
2015-11-04 14:15:00,109.81,109.91,109.81,109.91,1117.0,90.6037,90.6862,90.6037,90.6862,1117.0
2015-11-04 14:20:00,109.9,109.9,109.78,109.8,1600.0,90.6779,90.6779,90.5789,90.5954,1600.0
2015-11-04 14:25:00,109.84,109.84,109.77,109.79,11506.0,90.6284,90.6284,90.5707,90.5872,11506.0
2015-11-04 14:30:00,109.85,109.94,109.85,109.9,1400.0,90.6367,90.7109,90.6367,90.6779,1400.0
2015-11-04 14:35:00,109.88,109.9,109.78,109.8,25936.0,90.6614,90.6779,90.5789,90.5954,25936.0
2015-11-04 14:40:00,109.8,109.8,109.71,109.74,9447.0,90.5954,90.5954,90.5211,90.5459,9447.0
2015-11-04 14:45:00,109.7,109.84,109.7,109.72,4129.0,90.5129,90.6284,90.5129,90.5294,4129.0
2015-11-04 14:50:00,109.71,109.79,109.7,109.77,1149.0,90.5211,90.5872,90.5129,90.5707,1149.0
2015-11-04 14:55:00,109.73,109.73,109.55,109.6,4850.0,90.5376,90.5376,90.3891,90.4304,4850.0
2015-11-04 15:00:00,109.66,109.66,109.47,109.51,2454.0,90.4799,90.4799,90.3231,90.3561,2454.0
2015-11-04 15:05:00,109.54,109.59,109.53,109.56,500.0,90.3809,90.4221,90.3726,90.3974,500.0
2015-11-04 15:10:00,109.56,109.56,109.48,109.53,5300.0,90.3974,90.3974,90.3314,90.3726,5300.0
2015-11-04 15:15:00,109.53,109.58,109.52,109.54,2888.0,90.3726,90.4139,90.3644,90.3809,2888.0
2015-11-04 15:20:00,109.52,109.68,109.5,109.58,11602.0,90.3644,90.4964,90.3479,90.4139,11602.0
2015-11-04 15:25:00,109.58,109.67,109.5,109.57,8096.0,90.4139,90.4881,90.3479,90.4056,8096.0
2015-11-04 15:30:00,109.53,109.64,109.5,109.51,5315.0,90.3726,90.4634,90.3479,90.3561,5315.0
2015-11-04 15:35:00,109.5,109.6,109.5,109.58,28800.0,90.3479,90.4304,90.3479,90.4139,28800.0
2015-11-04 15:40:00,109.58,109.72,109.54,109.56,4640.0,90.4139,90.5294,90.3809,90.3974,4640.0
2015-11-04 15:45:00,109.54,109.65,109.51,109.58,6924.0,90.3809,90.4716,90.3561,90.4139,6924.0
2015-11-04 15:50:00,109.58,109.62,109.49,109.49,5234.0,90.4139,90.4469,90.3396,90.3396,5234.0
2015-11-04 15:55:00,109.48,109.68,109.48,109.66,20495.0,90.3314,90.4964,90.3314,90.4799,20495.0
2015-11-05 09:30:00,109.45,109.72,109.45,109.52,18613.0,90.3066,90.5294,90.3066,90.3644,18613.0
2015-11-05 09:35:00,109.5,110.05,109.49,109.92,17855.0,90.3479,90.8017,90.3396,90.6944,17855.0
2015-11-05 09:40:00,109.93,109.93,109.83,109.83,684.0,90.7027,90.7027,90.6202,90.6202,684.0
2015-11-05 09:45:00,109.86,109.95,109.78,109.92,500.0,90.6449,90.7192,90.5789,90.6944,500.0
2015-11-05 09:50:00,109.83,109.85,109.67,109.76,3400.0,90.6202,90.6367,90.4881,90.5624,3400.0
2015-11-05 09:55:00,109.73,109.76,109.45,109.49,10019.0,90.5376,90.5624,90.3066,90.3396,10019.0
2015-11-05 10:00:00,109.49,109.6,109.41,109.42,20060.0,90.3396,90.4304,90.2736,90.2819,20060.0
2015-11-05 10:05:00,109.46,109.46,109.15,109.27,3710.0,90.3149,90.3149,90.0591,90.1581,3710.0
2015-11-05 10:10:00,109.27,109.62,109.27,109.44,10035.0,90.1581,90.4469,90.1581,90.2984,10035.0
2015-11-05 10:15:00,109.37,109.37,109.18,109.25,4101.0,90.2406,90.2406,90.0838,90.1416,4101.0
2015-11-05 10:20:00,109.25,109.31,109.08,109.08,8701.0,90.1416,90.1911,90.0013,90.0013,8701.0
2015-11-05 10:25:00,109.08,109.08,108.89,108.98,8001.0,90.0013,90.0013,89.8446,89.9188,8001.0
2015-11-05 10:30:00,108.99,109.24,108.91,109.17,10935.0,89.9271,90.1333,89.8611,90.0756,10935.0
2015-11-05 10:35:00,109.21,109.32,109.14,109.14,7350.0,90.1086,90.1994,90.0508,90.0508,7350.0
2015-11-05 10:40:00,109.09,109.12,109.02,109.12,5120.0,90.0096,90.0343,89.9518,90.0343,5120.0
2015-11-05 10:45:00,109.03,109.15,108.82,108.82,7000.0,89.9601,90.0591,89.7868,89.7868,7000.0
2015-11-05 10:50:00,108.84,109.17,108.74,109.17,5808.0,89.8033,90.0756,89.7208,90.0756,5808.0
2015-11-05 10:55:00,109.19,109.3,109.15,109.3,11316.0,90.0921,90.1829,90.0591,90.1829,11316.0
2015-11-05 11:00:00,109.2,109.35,109.2,109.28,3820.0,90.1003,90.2241,90.1003,90.1664,3820.0
2015-11-05 11:05:00,109.25,109.3,109.17,109.19,4750.0,90.1416,90.1829,90.0756,90.0921,4750.0
2015-11-05 11:10:00,109.16,109.3,109.15,109.25,4300.0,90.0673,90.1829,90.0591,90.1416,4300.0
2015-11-05 11:15:00,109.25,109.3,109.19,109.19,6766.0,90.1416,90.1829,90.0921,90.0921,6766.0
2015-11-05 11:20:00,109.27,109.33,109.21,109.21,4691.0,90.1581,90.2076,90.1086,90.1086,4691.0
2015-11-05 11:25:00,109.25,109.25,109.18,109.2,6200.0,90.1416,90.1416,90.0838,90.1003,6200.0
2015-11-05 11:30:00,109.24,109.25,109.2,109.2,7213.0,90.1333,90.1416,90.1003,90.1003,7213.0
2015-11-05 11:35:00,109.16,109.25,109.11,109.11,2050.0,90.0673,90.1416,90.0261,90.0261,2050.0
2015-11-05 11:40:00,109.06,109.26,109.01,109.21,2400.0,89.9848,90.1499,89.9436,90.1086,2400.0
2015-11-05 11:45:00,109.26,109.56,109.24,109.43,10350.0,90.1499,90.3974,90.1333,90.2901,10350.0
2015-11-05 11:50:00,109.44,109.59,109.43,109.5,4773.0,90.2984,90.4221,90.2901,90.3479,4773.0
2015-11-05 11:55:00,109.48,109.51,109.43,109.48,14430.0,90.3314,90.3561,90.2901,90.3314,14430.0
2015-11-05 12:00:00,109.49,109.49,109.32,109.34,17096.0,90.3396,90.3396,90.1994,90.2159,17096.0
2015-11-05 12:05:00,109.39,109.43,109.34,109.38,13188.0,90.2571,90.2901,90.2159,90.2489,13188.0
2015-11-05 12:10:00,109.43,109.44,109.32,109.4,3097.0,90.2901,90.2984,90.1994,90.2654,3097.0
2015-11-05 12:15:00,109.42,109.47,109.36,109.39,2309.0,90.2819,90.3231,90.2324,90.2571,2309.0
2015-11-05 12:20:00,109.39,109.4,109.32,109.35,10519.0,90.2571,90.2654,90.1994,90.2241,10519.0
2015-11-05 12:25:00,109.32,109.47,109.28,109.46,6047.0,90.1994,90.3231,90.1664,90.3149,6047.0
2015-11-05 12:30:00,109.57,109.62,109.55,109.6,4233.0,90.4056,90.4469,90.3891,90.4304,4233.0
2015-11-05 12:35:00,109.61,109.61,109.45,109.48,7700.0,90.4386,90.4386,90.3066,90.3314,7700.0
2015-11-05 12:40:00,109.46,109.5,109.44,109.48,17300.0,90.3149,90.3479,90.2984,90.3314,17300.0
2015-11-05 12:45:00,109.45,109.51,109.37,109.4,8884.0,90.3066,90.3561,90.2406,90.2654,8884.0
2015-11-05 12:50:00,109.4,109.45,109.36,109.41,14737.0,90.2654,90.3066,90.2324,90.2736,14737.0
2015-11-05 12:55:00,109.42,109.43,109.38,109.38,13210.0,90.2819,90.2901,90.2489,90.2489,13210.0
2015-11-05 13:00:00,109.42,109.52,109.37,109.5,17707.0,90.2819,90.3644,90.2406,90.3479,17707.0
2015-11-05 13:05:00,109.46,109.59,109.46,109.48,13697.0,90.3149,90.4221,90.3149,90.3314,13697.0
2015-11-05 13:10:00,109.49,109.5,109.44,109.44,4900.0,90.3396,90.3479,90.2984,90.2984,4900.0
2015-11-05 13:15:00,109.44,109.48,109.38,109.4,9777.0,90.2984,90.3314,90.2489,90.2654,9777.0
2015-11-05 13:20:00,109.41,109.42,109.25,109.26,6000.0,90.2736,90.2819,90.1416,90.1499,6000.0
2015-11-05 13:25:00,109.31,109.35,109.24,109.24,1500.0,90.1911,90.2241,90.1333,90.1333,1500.0
2015-11-05 13:30:00,109.25,109.37,109.24,109.35,8525.0,90.1416,90.2406,90.1333,90.2241,8525.0
2015-11-05 13:35:00,109.35,109.36,109.31,109.34,11720.0,90.2241,90.2324,90.1911,90.2159,11720.0
2015-11-05 13:40:00,109.32,109.35,109.28,109.28,2300.0,90.1994,90.2241,90.1664,90.1664,2300.0
2015-11-05 13:45:00,109.3,109.3,109.27,109.29,10924.0,90.1829,90.1829,90.1581,90.1746,10924.0
2015-11-05 13:50:00,109.3,109.3,109.11,109.12,50089.0,90.1829,90.1829,90.0261,90.0343,50089.0
2015-11-05 13:55:00,109.12,109.35,109.12,109.29,3225.0,90.0343,90.2241,90.0343,90.1746,3225.0
2015-11-05 14:00:00,109.37,109.43,109.29,109.41,2320.0,90.2406,90.2901,90.1746,90.2736,2320.0
2015-11-05 14:05:00,109.41,109.47,109.39,109.47,4000.0,90.2736,90.3231,90.2571,90.3231,4000.0
2015-11-05 14:10:00,109.41,109.58,109.38,109.5,2900.0,90.2736,90.4139,90.2489,90.3479,2900.0
2015-11-05 14:15:00,109.54,109.71,109.51,109.51,4500.0,90.3809,90.5211,90.3561,90.3561,4500.0
2015-11-05 14:20:00,109.49,109.52,109.41,109.47,5956.0,90.3396,90.3644,90.2736,90.3231,5956.0
2015-11-05 14:25:00,109.49,109.49,109.34,109.42,4450.0,90.3396,90.3396,90.2159,90.2819,4450.0
2015-11-05 14:30:00,109.41,109.41,109.33,109.36,4400.0,90.2736,90.2736,90.2076,90.2324,4400.0
2015-11-05 14:35:00,109.35,109.35,109.28,109.3,4100.0,90.2241,90.2241,90.1664,90.1829,4100.0
2015-11-05 14:40:00,109.29,109.35,109.24,109.24,5850.0,90.1746,90.2241,90.1333,90.1333,5850.0
2015-11-05 14:45:00,109.23,109.31,109.22,109.28,3354.0,90.1251,90.1911,90.1168,90.1664,3354.0
2015-11-05 14:50:00,109.28,109.28,109.12,109.16,5200.0,90.1664,90.1664,90.0343,90.0673,5200.0
2015-11-05 14:55:00,109.16,109.23,109.15,109.16,6955.0,90.0673,90.1251,90.0591,90.0673,6955.0
2015-11-05 15:00:00,109.16,109.2,109.13,109.17,3145.0,90.0673,90.1003,90.0426,90.0756,3145.0
2015-11-05 15:05:00,109.17,109.17,109.07,109.11,7373.0,90.0756,90.0756,89.9931,90.0261,7373.0
2015-11-05 15:10:00,109.14,109.14,109.0,109.0,6620.0,90.0508,90.0508,89.9353,89.9353,6620.0
2015-11-05 15:15:00,109.03,109.23,109.01,109.14,12418.0,89.9601,90.1251,89.9436,90.0508,12418.0
2015-11-05 15:20:00,109.16,109.24,109.08,109.08,9500.0,90.0673,90.1333,90.0013,90.0013,9500.0
2015-11-05 15:25:00,109.09,109.18,109.05,109.18,16100.0,90.0096,90.0838,89.9766,90.0838,16100.0
2015-11-05 15:30:00,109.15,109.15,109.04,109.1,21541.0,90.0591,90.0591,89.9683,90.0178,21541.0
2015-11-05 15:35:00,109.1,109.18,109.07,109.16,20196.0,90.0178,90.0838,89.9931,90.0673,20196.0
2015-11-05 15:40:00,109.19,109.21,109.12,109.16,15676.0,90.0921,90.1086,90.0343,90.0673,15676.0
2015-11-05 15:45:00,109.15,109.15,109.03,109.06,24004.0,90.0591,90.0591,89.9601,89.9848,24004.0
2015-11-05 15:50:00,109.06,109.09,108.98,109.01,61382.0,89.9848,90.0096,89.9188,89.9436,61382.0
2015-11-05 15:55:00,109.01,109.01,108.89,108.95,59256.0,89.9436,89.9436,89.8446,89.8941,59256.0
2015-11-06 09:30:00,108.68,109.09,107.69,108.97,39605.0,89.6713,90.0096,88.8545,89.9106,39605.0
2015-11-06 09:35:00,108.95,109.02,108.59,108.88,5601.0,89.8941,89.9518,89.597,89.8363,5601.0
2015-11-06 09:40:00,109.1,109.43,108.75,108.75,5760.0,90.0178,90.2901,89.7291,89.7291,5760.0
2015-11-06 09:45:00,108.78,108.87,108.63,108.72,14890.0,89.7538,89.8281,89.63,89.7043,14890.0
2015-11-06 09:50:00,108.8,108.86,108.6,108.6,22301.0,89.7703,89.8198,89.6053,89.6053,22301.0
2015-11-06 09:55:00,108.68,108.68,108.51,108.56,10008.0,89.6713,89.6713,89.531,89.5723,10008.0
2015-11-06 10:00:00,108.51,108.53,108.02,108.02,27008.0,89.531,89.5475,89.1267,89.1267,27008.0
2015-11-06 10:05:00,108.07,108.07,107.81,107.95,25019.0,89.168,89.168,88.9535,89.069,25019.0
2015-11-06 10:10:00,107.96,108.07,107.86,108.06,6264.0,89.0772,89.168,88.9947,89.1597,6264.0
2015-11-06 10:15:00,107.99,108.25,107.98,108.25,7585.0,89.102,89.3165,89.0937,89.3165,7585.0
2015-11-06 10:20:00,108.17,108.22,108.06,108.1,3802.0,89.2505,89.2918,89.1597,89.1927,3802.0
2015-11-06 10:25:00,108.15,108.25,107.97,108.2,12983.0,89.234,89.3165,89.0855,89.2753,12983.0
2015-11-06 10:30:00,108.26,108.51,108.26,108.45,16512.0,89.3248,89.531,89.3248,89.4815,16512.0
2015-11-06 10:35:00,108.47,108.71,108.46,108.71,6905.0,89.498,89.696,89.4898,89.696,6905.0
2015-11-06 10:40:00,108.75,108.99,108.75,108.94,3500.0,89.7291,89.9271,89.7291,89.8858,3500.0
2015-11-06 10:45:00,108.99,109.0,108.87,108.93,7241.0,89.9271,89.9353,89.8281,89.8776,7241.0
2015-11-06 10:50:00,108.96,108.99,108.84,108.9,17111.0,89.9023,89.9271,89.8033,89.8528,17111.0
2015-11-06 10:55:00,108.93,108.97,108.78,108.84,9700.0,89.8776,89.9106,89.7538,89.8033,9700.0
2015-11-06 11:00:00,108.9,108.94,108.7,108.7,3600.0,89.8528,89.8858,89.6878,89.6878,3600.0
2015-11-06 11:05:00,108.77,109.0,108.77,108.88,5963.0,89.7456,89.9353,89.7456,89.8363,5963.0
2015-11-06 11:10:00,108.85,108.94,108.75,108.8,24707.0,89.8116,89.8858,89.7291,89.7703,24707.0
2015-11-06 11:15:00,108.8,108.85,108.59,108.67,20689.0,89.7703,89.8116,89.597,89.663,20689.0
2015-11-06 11:20:00,108.61,108.91,108.61,108.78,4795.0,89.6135,89.8611,89.6135,89.7538,4795.0
2015-11-06 11:25:00,108.81,108.92,108.69,108.8,19154.0,89.7786,89.8693,89.6795,89.7703,19154.0
2015-11-06 11:30:00,108.87,108.95,108.77,108.92,7863.0,89.8281,89.8941,89.7456,89.8693,7863.0
2015-11-06 11:35:00,108.94,108.97,108.81,108.85,8414.0,89.8858,89.9106,89.7786,89.8116,8414.0
2015-11-06 11:40:00,108.83,108.83,108.69,108.75,3500.0,89.7951,89.7951,89.6795,89.7291,3500.0
2015-11-06 11:45:00,108.74,108.8,108.62,108.8,14629.0,89.7208,89.7703,89.6218,89.7703,14629.0
2015-11-06 11:50:00,108.79,108.89,108.65,108.82,24505.0,89.7621,89.8446,89.6465,89.7868,24505.0
2015-11-06 11:55:00,108.83,108.87,108.67,108.68,6508.0,89.7951,89.8281,89.663,89.6713,6508.0
2015-11-06 12:00:00,108.75,108.84,108.7,108.8,6580.0,89.7291,89.8033,89.6878,89.7703,6580.0
2015-11-06 12:05:00,108.77,108.91,108.76,108.83,6200.0,89.7456,89.8611,89.7373,89.7951,6200.0
2015-11-06 12:10:00,108.9,108.92,108.74,108.74,8757.0,89.8528,89.8693,89.7208,89.7208,8757.0
2015-11-06 12:15:00,108.76,108.77,108.6,108.63,5425.0,89.7373,89.7456,89.6053,89.63,5425.0
2015-11-06 12:20:00,108.68,108.73,108.59,108.63,2460.0,89.6713,89.7126,89.597,89.63,2460.0
2015-11-06 12:25:00,108.66,108.76,108.6,108.7,3375.0,89.6548,89.7373,89.6053,89.6878,3375.0
2015-11-06 12:30:00,108.75,108.9,108.65,108.7,6097.0,89.7291,89.8528,89.6465,89.6878,6097.0
2015-11-06 12:35:00,108.75,108.75,108.62,108.7,5311.0,89.7291,89.7291,89.6218,89.6878,5311.0
2015-11-06 12:40:00,108.67,108.72,108.63,108.66,10399.0,89.663,89.7043,89.63,89.6548,10399.0
2015-11-06 12:45:00,108.7,108.7,108.64,108.65,7900.0,89.6878,89.6878,89.6383,89.6465,7900.0
2015-11-06 12:50:00,108.68,108.78,108.67,108.72,7400.0,89.6713,89.7538,89.663,89.7043,7400.0
2015-11-06 12:55:00,108.72,108.75,108.66,108.7,14804.0,89.7043,89.7291,89.6548,89.6878,14804.0
2015-11-06 13:00:00,108.69,108.9,108.59,108.7,25739.0,89.6795,89.8528,89.597,89.6878,25739.0
2015-11-06 13:05:00,108.84,108.87,108.73,108.86,7305.0,89.8033,89.8281,89.7126,89.8198,7305.0
2015-11-06 13:10:00,108.84,108.9,108.65,108.72,14173.0,89.8033,89.8528,89.6465,89.7043,14173.0
2015-11-06 13:15:00,108.73,108.77,108.69,108.71,11350.0,89.7126,89.7456,89.6795,89.696,11350.0
2015-11-06 13:20:00,108.71,108.83,108.71,108.76,8291.0,89.696,89.7951,89.696,89.7373,8291.0
2015-11-06 13:25:00,108.77,108.79,108.68,108.7,15259.0,89.7456,89.7621,89.6713,89.6878,15259.0
2015-11-06 13:30:00,108.68,108.76,108.68,108.76,4500.0,89.6713,89.7373,89.6713,89.7373,4500.0
2015-11-06 13:35:00,108.77,108.82,108.77,108.79,3483.0,89.7456,89.7868,89.7456,89.7621,3483.0
2015-11-06 13:40:00,108.82,108.87,108.67,108.69,11800.0,89.7868,89.8281,89.663,89.6795,11800.0
2015-11-06 13:45:00,108.69,108.79,108.58,108.79,9735.0,89.6795,89.7621,89.5888,89.7621,9735.0
2015-11-06 13:50:00,108.83,109.0,108.77,108.92,6399.0,89.7951,89.9353,89.7456,89.8693,6399.0
2015-11-06 13:55:00,108.92,108.95,108.8,108.95,3800.0,89.8693,89.8941,89.7703,89.8941,3800.0
2015-11-06 14:00:00,108.93,109.13,108.93,108.96,26427.0,89.8776,90.0426,89.8776,89.9023,26427.0
2015-11-06 14:05:00,109.0,109.15,108.96,109.0,31418.0,89.9353,90.0591,89.9023,89.9353,31418.0
2015-11-06 14:10:00,109.0,109.2,109.0,109.15,16517.0,89.9353,90.1003,89.9353,90.0591,16517.0
2015-11-06 14:15:00,109.18,109.2,109.1,109.12,12447.0,90.0838,90.1003,90.0178,90.0343,12447.0
2015-11-06 14:20:00,109.13,109.31,109.11,109.16,29286.0,90.0426,90.1911,90.0261,90.0673,29286.0
2015-11-06 14:25:00,109.16,109.34,109.12,109.27,18405.0,90.0673,90.2159,90.0343,90.1581,18405.0
2015-11-06 14:30:00,109.27,109.27,109.08,109.12,57244.0,90.1581,90.1581,90.0013,90.0343,57244.0
2015-11-06 14:35:00,109.14,109.24,109.02,109.03,12972.0,90.0508,90.1333,89.9518,89.9601,12972.0
2015-11-06 14:40:00,109.02,109.02,108.91,109.0,10740.0,89.9518,89.9518,89.8611,89.9353,10740.0
2015-11-06 14:45:00,109.0,109.0,108.79,108.85,16271.0,89.9353,89.9353,89.7621,89.8116,16271.0
2015-11-06 14:50:00,108.85,108.85,108.67,108.75,19050.0,89.8116,89.8116,89.663,89.7291,19050.0
2015-11-06 14:55:00,108.75,108.77,108.64,108.72,12300.0,89.7291,89.7456,89.6383,89.7043,12300.0
2015-11-06 15:00:00,108.68,108.75,108.64,108.66,19186.0,89.6713,89.7291,89.6383,89.6548,19186.0
2015-11-06 15:05:00,108.69,108.72,108.56,108.67,17201.0,89.6795,89.7043,89.5723,89.663,17201.0
2015-11-06 15:10:00,108.7,108.75,108.64,108.73,24897.0,89.6878,89.7291,89.6383,89.7126,24897.0
2015-11-06 15:15:00,108.71,108.78,108.68,108.76,18985.0,89.696,89.7538,89.6713,89.7373,18985.0
2015-11-06 15:20:00,108.77,108.79,108.73,108.75,16072.0,89.7456,89.7621,89.7126,89.7291,16072.0
2015-11-06 15:25:00,108.75,108.79,108.69,108.79,14718.0,89.7291,89.7621,89.6795,89.7621,14718.0
2015-11-06 15:30:00,108.75,108.78,108.73,108.78,22651.0,89.7291,89.7538,89.7126,89.7538,22651.0
2015-11-06 15:35:00,108.78,108.8,108.72,108.73,15478.0,89.7538,89.7703,89.7043,89.7126,15478.0
2015-11-06 15:40:00,108.75,108.75,108.68,108.69,17201.0,89.7291,89.7291,89.6713,89.6795,17201.0
2015-11-06 15:45:00,108.72,108.84,108.72,108.84,32029.0,89.7043,89.8033,89.7043,89.8033,32029.0
2015-11-06 15:50:00,108.84,108.88,108.82,108.86,24930.0,89.8033,89.8363,89.7868,89.8198,24930.0
2015-11-06 15:55:00,108.87,108.98,108.8,108.97,49447.0,89.8281,89.9188,89.7703,89.9106,49447.0
2015-11-09 09:30:00,108.98,108.98,108.61,108.62,12756.0,89.9188,89.9188,89.6135,89.6218,12756.0
2015-11-09 09:35:00,108.62,108.87,108.59,108.87,7401.0,89.6218,89.8281,89.597,89.8281,7401.0
2015-11-09 09:40:00,108.69,108.9,108.5,108.5,2338.0,89.6795,89.8528,89.5228,89.5228,2338.0
2015-11-09 09:45:00,108.33,108.69,108.27,108.34,11636.0,89.3825,89.6795,89.333,89.3908,11636.0
2015-11-09 09:50:00,108.39,108.52,108.29,108.5,11138.0,89.432,89.5393,89.3495,89.5228,11138.0
2015-11-09 09:55:00,108.54,108.59,108.38,108.38,14580.0,89.5558,89.597,89.4238,89.4238,14580.0
2015-11-09 10:00:00,108.33,108.53,108.33,108.39,11805.0,89.3825,89.5475,89.3825,89.432,11805.0
2015-11-09 10:05:00,108.41,108.49,108.35,108.43,16629.0,89.4485,89.5145,89.399,89.465,16629.0
2015-11-09 10:10:00,108.39,108.55,108.25,108.51,10260.0,89.432,89.564,89.3165,89.531,10260.0
2015-11-09 10:15:00,108.52,108.62,108.38,108.47,3274.0,89.5393,89.6218,89.4238,89.498,3274.0
2015-11-09 10:20:00,108.49,108.49,108.14,108.14,6912.0,89.5145,89.5145,89.2257,89.2257,6912.0
2015-11-09 10:25:00,108.14,108.21,108.12,108.2,3600.0,89.2257,89.2835,89.2092,89.2753,3600.0
2015-11-09 10:30:00,108.17,108.33,108.16,108.29,5518.0,89.2505,89.3825,89.2422,89.3495,5518.0
2015-11-09 10:35:00,108.35,108.46,108.31,108.43,7820.0,89.399,89.4898,89.366,89.465,7820.0
2015-11-09 10:40:00,108.43,108.43,108.14,108.2,9824.0,89.465,89.465,89.2257,89.2753,9824.0
2015-11-09 10:45:00,108.17,108.23,108.07,108.19,5522.0,89.2505,89.3,89.168,89.267,5522.0
2015-11-09 10:50:00,108.17,108.32,108.13,108.13,4285.0,89.2505,89.3743,89.2175,89.2175,4285.0
2015-11-09 10:55:00,108.16,108.41,108.11,108.12,50755.0,89.2422,89.4485,89.201,89.2092,50755.0
2015-11-09 11:00:00,108.05,108.05,107.9,107.91,1870.0,89.1515,89.1515,89.0277,89.036,1870.0
2015-11-09 11:05:00,107.77,107.98,107.69,107.91,15368.0,88.9205,89.0937,88.8545,89.036,15368.0
2015-11-09 11:10:00,107.88,108.01,107.75,107.8,11629.0,89.0112,89.1185,88.904,88.9452,11629.0
2015-11-09 11:15:00,107.77,107.87,107.61,107.61,13400.0,88.9205,89.003,88.7884,88.7884,13400.0
2015-11-09 11:20:00,107.6,107.63,107.47,107.47,2900.0,88.7802,88.8049,88.6729,88.6729,2900.0
2015-11-09 11:25:00,107.43,107.55,107.38,107.53,15537.0,88.6399,88.7389,88.5987,88.7224,15537.0
2015-11-09 11:30:00,107.51,107.82,107.51,107.68,10895.0,88.7059,88.9617,88.7059,88.8462,10895.0
2015-11-09 11:35:00,107.74,107.9,107.68,107.78,4100.0,88.8957,89.0277,88.8462,88.9287,4100.0
2015-11-09 11:40:00,107.79,107.88,107.7,107.75,8217.0,88.937,89.0112,88.8627,88.904,8217.0
2015-11-09 11:45:00,107.75,107.84,107.67,107.69,7163.0,88.904,88.9782,88.838,88.8545,7163.0
2015-11-09 11:50:00,107.69,107.78,107.66,107.71,6900.0,88.8545,88.9287,88.8297,88.871,6900.0
2015-11-09 11:55:00,107.71,107.88,107.7,107.84,6200.0,88.871,89.0112,88.8627,88.9782,6200.0
2015-11-09 12:00:00,107.84,107.89,107.65,107.79,18850.0,88.9782,89.0195,88.8214,88.937,18850.0
2015-11-09 12:05:00,107.75,107.76,107.67,107.75,8269.0,88.904,88.9122,88.838,88.904,8269.0
2015-11-09 12:10:00,107.76,107.81,107.68,107.81,6751.0,88.9122,88.9535,88.8462,88.9535,6751.0
2015-11-09 12:15:00,107.81,107.82,107.67,107.72,3165.0,88.9535,88.9617,88.838,88.8792,3165.0
2015-11-09 12:20:00,107.71,107.81,107.68,107.78,2500.0,88.871,88.9535,88.8462,88.9287,2500.0
2015-11-09 12:25:00,107.68,107.78,107.66,107.77,2200.0,88.8462,88.9287,88.8297,88.9205,2200.0
2015-11-09 12:30:00,107.79,107.82,107.7,107.77,3829.0,88.937,88.9617,88.8627,88.9205,3829.0
2015-11-09 12:35:00,107.78,107.98,107.75,107.93,7147.0,88.9287,89.0937,88.904,89.0525,7147.0
2015-11-09 12:40:00,107.92,108.1,107.88,108.05,5832.0,89.0442,89.1927,89.0112,89.1515,5832.0
2015-11-09 12:45:00,108.08,108.19,108.07,108.13,6029.0,89.1762,89.267,89.168,89.2175,6029.0
2015-11-09 12:50:00,108.12,108.24,108.06,108.21,5581.0,89.2092,89.3083,89.1597,89.2835,5581.0
2015-11-09 12:55:00,108.2,108.23,108.12,108.23,7730.0,89.2753,89.3,89.2092,89.3,7730.0
2015-11-09 13:00:00,108.24,108.28,108.1,108.14,10450.0,89.3083,89.3413,89.1927,89.2257,10450.0
2015-11-09 13:05:00,108.17,108.26,108.09,108.17,4281.0,89.2505,89.3248,89.1845,89.2505,4281.0
2015-11-09 13:10:00,108.17,108.18,108.02,108.09,14645.0,89.2505,89.2587,89.1267,89.1845,14645.0
2015-11-09 13:15:00,108.09,108.21,108.06,108.21,13234.0,89.1845,89.2835,89.1597,89.2835,13234.0
2015-11-09 13:20:00,108.16,108.25,108.13,108.21,5497.0,89.2422,89.3165,89.2175,89.2835,5497.0
2015-11-09 13:25:00,108.22,108.29,108.2,108.29,4217.0,89.2918,89.3495,89.2753,89.3495,4217.0
2015-11-09 13:30:00,108.26,108.41,108.23,108.3,6881.0,89.3248,89.4485,89.3,89.3578,6881.0
2015-11-09 13:35:00,108.28,108.39,108.28,108.35,17391.0,89.3413,89.432,89.3413,89.399,17391.0
2015-11-09 13:40:00,108.36,108.45,108.27,108.44,10560.0,89.4073,89.4815,89.333,89.4733,10560.0
2015-11-09 13:45:00,108.41,108.5,108.31,108.5,28307.0,89.4485,89.5228,89.366,89.5228,28307.0
2015-11-09 13:50:00,108.49,108.52,108.38,108.44,18708.0,89.5145,89.5393,89.4238,89.4733,18708.0
2015-11-09 13:55:00,108.41,108.44,108.18,108.24,45193.0,89.4485,89.4733,89.2587,89.3083,45193.0
2015-11-09 14:00:00,108.25,108.27,108.11,108.24,10955.0,89.3165,89.333,89.201,89.3083,10955.0
2015-11-09 14:05:00,108.24,108.31,107.84,107.9,58211.0,89.3083,89.366,88.9782,89.0277,58211.0
2015-11-09 14:10:00,107.87,108.01,107.61,107.61,22425.0,89.003,89.1185,88.7884,88.7884,22425.0
2015-11-09 14:15:00,107.63,107.66,107.57,107.64,58536.0,88.8049,88.8297,88.7554,88.8132,58536.0
2015-11-09 14:20:00,107.61,107.61,107.34,107.43,10969.0,88.7884,88.7884,88.5657,88.6399,10969.0
2015-11-09 14:25:00,107.4,107.63,107.4,107.52,15598.0,88.6152,88.8049,88.6152,88.7142,15598.0
2015-11-09 14:30:00,107.55,107.64,107.44,107.6,9352.0,88.7389,88.8132,88.6482,88.7802,9352.0
2015-11-09 14:35:00,107.62,107.62,107.33,107.35,13000.0,88.7967,88.7967,88.5574,88.5739,13000.0
2015-11-09 14:40:00,107.3,107.36,107.16,107.2,13521.0,88.5327,88.5822,88.4172,88.4502,13521.0
2015-11-09 14:45:00,107.2,107.29,107.11,107.17,19200.0,88.4502,88.5244,88.3759,88.4254,19200.0
2015-11-09 14:50:00,107.18,107.27,107.12,107.15,34624.0,88.4337,88.5079,88.3841,88.4089,34624.0
2015-11-09 14:55:00,107.16,107.19,107.01,107.05,24607.0,88.4172,88.4419,88.2934,88.3264,24607.0
2015-11-09 15:00:00,107.05,107.11,107.04,107.1,23931.0,88.3264,88.3759,88.3181,88.3676,23931.0
2015-11-09 15:05:00,107.1,107.11,107.03,107.09,27594.0,88.3676,88.3759,88.3099,88.3594,27594.0
2015-11-09 15:10:00,107.09,107.13,106.97,107.11,27460.0,88.3594,88.3924,88.2604,88.3759,27460.0
2015-11-09 15:15:00,107.09,107.12,106.95,107.09,25592.0,88.3594,88.3841,88.2439,88.3594,25592.0
2015-11-09 15:20:00,107.06,107.22,107.04,107.22,43375.0,88.3346,88.4667,88.3181,88.4667,43375.0
2015-11-09 15:25:00,107.22,107.53,107.22,107.4,61301.0,88.4667,88.7224,88.4667,88.6152,61301.0
2015-11-09 15:30:00,107.4,107.75,107.4,107.71,62740.0,88.6152,88.904,88.6152,88.871,62740.0
2015-11-09 15:35:00,107.72,108.01,107.71,107.97,48313.0,88.8792,89.1185,88.871,89.0855,48313.0
2015-11-09 15:40:00,107.97,108.03,107.92,107.95,47238.0,89.0855,89.135,89.0442,89.069,47238.0
2015-11-09 15:45:00,107.98,108.26,107.97,108.23,93369.0,89.0937,89.3248,89.0855,89.3,93369.0
2015-11-09 15:50:00,108.23,108.24,107.97,107.98,67646.0,89.3,89.3083,89.0855,89.0937,67646.0
2015-11-09 15:55:00,107.98,107.98,107.74,107.81,91654.0,89.0937,89.0937,88.8957,88.9535,91654.0
2015-11-10 09:30:00,102.11,104.32,102.11,103.35,175436.0,84.2504,86.0739,84.2504,85.2735,175436.0
2015-11-10 09:35:00,103.33,104.72,103.0,103.78,111229.0,85.257,86.4039,84.9848,85.6283,111229.0
2015-11-10 09:40:00,103.9,103.94,102.41,102.78,105805.0,85.7273,85.7603,84.498,84.8032,105805.0
2015-11-10 09:45:00,102.83,102.83,101.82,102.55,131735.0,84.8445,84.8445,84.0111,84.6135,131735.0
2015-11-10 09:50:00,102.53,103.98,102.41,103.96,49677.0,84.597,85.7934,84.498,85.7768,49677.0
2015-11-10 09:55:00,104.0,104.0,103.42,103.78,61564.0,85.8099,85.8099,85.3313,85.6283,61564.0
2015-11-10 10:00:00,103.75,103.9,102.71,102.95,71601.0,85.6036,85.7273,84.7455,84.9435,71601.0
2015-11-10 10:05:00,102.91,102.96,102.43,102.6,62521.0,84.9105,84.9518,84.5145,84.6547,62521.0
2015-11-10 10:10:00,102.61,102.7,102.23,102.49,76157.0,84.663,84.7372,84.3494,84.564,76157.0
2015-11-10 10:15:00,102.46,102.98,102.45,102.51,47181.0,84.5392,84.9683,84.531,84.5805,47181.0
2015-11-10 10:20:00,102.48,103.0,102.38,102.89,31046.0,84.5557,84.9848,84.4732,84.894,31046.0
2015-11-10 10:25:00,102.95,103.11,102.51,102.59,34378.0,84.9435,85.0755,84.5805,84.6465,34378.0
2015-11-10 10:30:00,102.58,102.62,102.29,102.39,49670.0,84.6382,84.6712,84.3989,84.4815,49670.0
2015-11-10 10:35:00,102.42,102.57,102.19,102.38,24348.0,84.5062,84.63,84.3164,84.4732,24348.0
2015-11-10 10:40:00,102.43,102.45,102.28,102.45,21930.0,84.5145,84.531,84.3907,84.531,21930.0
2015-11-10 10:45:00,102.4,102.91,102.34,102.61,29671.0,84.4897,84.9105,84.4402,84.663,29671.0
2015-11-10 10:50:00,102.72,102.84,102.55,102.84,10555.0,84.7537,84.8527,84.6135,84.8527,10555.0
2015-11-10 10:55:00,102.9,103.25,102.76,103.09,51003.0,84.9022,85.191,84.7867,85.059,51003.0
2015-11-10 11:00:00,103.09,103.11,102.81,103.01,13581.0,85.059,85.0755,84.828,84.993,13581.0
2015-11-10 11:05:00,103.0,103.06,102.55,102.55,15084.0,84.9848,85.0343,84.6135,84.6135,15084.0
2015-11-10 11:10:00,102.54,102.64,102.4,102.5,15468.0,84.6052,84.6877,84.4897,84.5722,15468.0
2015-11-10 11:15:00,102.5,102.69,102.44,102.55,10220.0,84.5722,84.729,84.5227,84.6135,10220.0
2015-11-10 11:20:00,102.5,102.56,102.2,102.38,27742.0,84.5722,84.6217,84.3247,84.4732,27742.0
2015-11-10 11:25:00,102.35,102.58,102.32,102.46,21671.0,84.4484,84.6382,84.4237,84.5392,21671.0
2015-11-10 11:30:00,102.46,102.56,102.12,102.41,61307.0,84.5392,84.6217,84.2587,84.498,61307.0
2015-11-10 11:35:00,102.4,102.59,102.31,102.32,6323.0,84.4897,84.6465,84.4154,84.4237,6323.0
2015-11-10 11:40:00,102.3,102.8,102.28,102.78,7035.0,84.4072,84.8197,84.3907,84.8032,7035.0
2015-11-10 11:45:00,102.74,102.81,102.64,102.73,5725.0,84.7702,84.828,84.6877,84.762,5725.0
2015-11-10 11:50:00,102.78,103.0,102.75,102.78,9082.0,84.8032,84.9848,84.7785,84.8032,9082.0
2015-11-10 11:55:00,102.82,103.02,102.77,102.79,11726.0,84.8362,85.0013,84.795,84.8115,11726.0
2015-11-10 12:00:00,102.83,103.05,102.77,102.8,34791.0,84.8445,85.026,84.795,84.8197,34791.0
2015-11-10 12:05:00,102.81,102.87,102.72,102.81,10954.0,84.828,84.8775,84.7537,84.828,10954.0
2015-11-10 12:10:00,102.81,103.05,102.79,103.05,8892.0,84.828,85.026,84.8115,85.026,8892.0
2015-11-10 12:15:00,103.02,103.02,102.8,102.96,7655.0,85.0013,85.0013,84.8197,84.9518,7655.0
2015-11-10 12:20:00,102.95,102.99,102.85,102.86,5460.0,84.9435,84.9765,84.861,84.8692,5460.0
2015-11-10 12:25:00,102.9,103.1,102.9,103.0,12101.0,84.9022,85.0673,84.9022,84.9848,12101.0
2015-11-10 12:30:00,102.95,103.05,102.84,102.9,18856.0,84.9435,85.026,84.8527,84.9022,18856.0
2015-11-10 12:35:00,102.92,102.98,102.84,102.95,16388.0,84.9188,84.9683,84.8527,84.9435,16388.0
2015-11-10 12:40:00,102.96,103.02,102.84,102.99,10108.0,84.9518,85.0013,84.8527,84.9765,10108.0
2015-11-10 12:45:00,103.03,103.03,102.87,102.96,6604.0,85.0095,85.0095,84.8775,84.9518,6604.0
2015-11-10 12:50:00,102.99,103.12,102.97,103.0,20999.0,84.9765,85.0838,84.96,84.9848,20999.0
2015-11-10 12:55:00,102.98,103.01,102.91,102.96,6352.0,84.9683,84.993,84.9105,84.9518,6352.0
2015-11-10 13:00:00,102.94,103.03,102.92,103.0,6304.0,84.9353,85.0095,84.9188,84.9848,6304.0
2015-11-10 13:05:00,103.0,103.02,102.93,102.98,11780.0,84.9848,85.0013,84.927,84.9683,11780.0
2015-11-10 13:10:00,102.99,103.04,102.94,103.03,11379.0,84.9765,85.0178,84.9353,85.0095,11379.0
2015-11-10 13:15:00,103.0,103.09,102.95,102.96,26173.0,84.9848,85.059,84.9435,84.9518,26173.0
2015-11-10 13:20:00,102.98,103.05,102.95,103.03,10400.0,84.9683,85.026,84.9435,85.0095,10400.0
2015-11-10 13:25:00,102.99,103.04,102.95,102.98,17830.0,84.9765,85.0178,84.9435,84.9683,17830.0
2015-11-10 13:30:00,103.0,103.05,102.97,103.01,26170.0,84.9848,85.026,84.96,84.993,26170.0
2015-11-10 13:35:00,103.01,103.03,102.96,102.97,18141.0,84.993,85.0095,84.9518,84.96,18141.0
2015-11-10 13:40:00,102.95,103.0,102.85,102.94,53830.0,84.9435,84.9848,84.861,84.9353,53830.0
2015-11-10 13:45:00,102.95,103.13,102.95,103.1,22228.0,84.9435,85.092,84.9435,85.0673,22228.0
2015-11-10 13:50:00,103.1,103.13,103.01,103.06,7665.0,85.0673,85.092,84.993,85.0343,7665.0
2015-11-10 13:55:00,103.05,103.05,102.83,102.95,15072.0,85.026,85.026,84.8445,84.9435,15072.0
2015-11-10 14:00:00,102.93,103.01,102.91,102.93,19550.0,84.927,84.993,84.9105,84.927,19550.0
2015-11-10 14:05:00,102.9,103.1,102.87,103.1,58241.0,84.9022,85.0673,84.8775,85.0673,58241.0
2015-11-10 14:10:00,103.12,103.48,103.08,103.3,14785.0,85.0838,85.3808,85.0508,85.2323,14785.0
2015-11-10 14:15:00,103.35,103.97,103.35,103.84,17998.0,85.2735,85.7851,85.2735,85.6778,17998.0
2015-11-10 14:20:00,103.81,103.95,103.72,103.89,7712.0,85.6531,85.7686,85.5788,85.7191,7712.0
2015-11-10 14:25:00,103.86,104.06,103.8,104.0,11006.0,85.6943,85.8594,85.6448,85.8099,11006.0
2015-11-10 14:30:00,103.98,104.07,103.84,103.97,18315.0,85.7934,85.8676,85.6778,85.7851,18315.0
2015-11-10 14:35:00,103.98,104.09,103.85,103.93,54973.0,85.7934,85.8841,85.6861,85.7521,54973.0
2015-11-10 14:40:00,103.94,104.08,103.93,104.08,9338.0,85.7603,85.8759,85.7521,85.8759,9338.0
2015-11-10 14:45:00,104.07,104.11,103.92,104.05,47391.0,85.8676,85.9006,85.7438,85.8511,47391.0
2015-11-10 14:50:00,104.09,104.38,104.02,104.27,51717.0,85.8841,86.1234,85.8264,86.0326,51717.0
2015-11-10 14:55:00,104.29,104.43,104.23,104.25,20896.0,86.0491,86.1646,85.9996,86.0161,20896.0
2015-11-10 15:00:00,104.22,104.27,104.18,104.23,11590.0,85.9914,86.0326,85.9584,85.9996,11590.0
2015-11-10 15:05:00,104.23,104.5,104.23,104.47,14528.0,85.9996,86.2224,85.9996,86.1976,14528.0
2015-11-10 15:10:00,104.46,104.47,104.12,104.19,20364.0,86.1894,86.1976,85.9089,85.9666,20364.0
2015-11-10 15:15:00,104.19,104.22,104.08,104.18,11093.0,85.9666,85.9914,85.8759,85.9584,11093.0
2015-11-10 15:20:00,104.16,104.21,104.03,104.07,28980.0,85.9419,85.9831,85.8346,85.8676,28980.0
2015-11-10 15:25:00,104.03,104.1,103.96,104.01,19195.0,85.8346,85.8924,85.7768,85.8181,19195.0
2015-11-10 15:30:00,104.0,104.1,103.93,104.0,19595.0,85.8099,85.8924,85.7521,85.8099,19595.0
2015-11-10 15:35:00,104.0,104.1,103.98,104.05,21341.0,85.8099,85.8924,85.7934,85.8511,21341.0
2015-11-10 15:40:00,104.03,104.1,104.03,104.09,51896.0,85.8346,85.8924,85.8346,85.8841,51896.0
2015-11-10 15:45:00,104.1,104.11,104.04,104.08,51281.0,85.8924,85.9006,85.8429,85.8759,51281.0
2015-11-10 15:50:00,104.08,104.15,104.07,104.12,55805.0,85.8759,85.9336,85.8676,85.9089,55805.0
2015-11-10 15:55:00,104.11,104.17,103.97,104.16,97293.0,85.9006,85.9501,85.7851,85.9419,97293.0
2015-11-11 09:30:00,103.25,103.25,101.27,102.37,61443.0,85.191,85.191,83.5573,84.4649,61443.0
2015-11-11 09:35:00,102.52,102.79,102.01,102.72,32671.0,84.5887,84.8115,84.1679,84.7537,32671.0
2015-11-11 09:40:00,102.61,102.8,102.0,102.28,39305.0,84.663,84.8197,84.1597,84.3907,39305.0
2015-11-11 09:45:00,102.31,102.7,102.03,102.46,37362.0,84.4154,84.7372,84.1844,84.5392,37362.0
2015-11-11 09:50:00,102.38,103.59,102.37,102.96,24657.0,84.4732,85.4716,84.4649,84.9518,24657.0
2015-11-11 09:55:00,102.91,103.06,102.6,103.06,35161.0,84.9105,85.0343,84.6547,85.0343,35161.0
2015-11-11 10:00:00,103.05,103.15,102.8,102.9,16150.0,85.026,85.1085,84.8197,84.9022,16150.0
2015-11-11 10:05:00,102.94,103.73,102.94,103.62,42796.0,84.9353,85.5871,84.9353,85.4963,42796.0
2015-11-11 10:10:00,103.62,103.72,103.56,103.67,23505.0,85.4963,85.5788,85.4468,85.5376,23505.0
2015-11-11 10:15:00,103.64,103.9,103.64,103.72,18774.0,85.5128,85.7273,85.5128,85.5788,18774.0
2015-11-11 10:20:00,103.71,103.81,103.53,103.59,23399.0,85.5706,85.6531,85.4221,85.4716,23399.0
2015-11-11 10:25:00,103.58,103.76,103.37,103.64,19967.0,85.4633,85.6118,85.29,85.5128,19967.0
2015-11-11 10:30:00,103.66,103.86,103.45,103.52,13823.0,85.5293,85.6943,85.3561,85.4138,13823.0
2015-11-11 10:35:00,103.53,103.53,103.13,103.33,12649.0,85.4221,85.4221,85.092,85.257,12649.0
2015-11-11 10:40:00,103.36,103.79,103.35,103.79,8269.0,85.2818,85.6366,85.2735,85.6366,8269.0
2015-11-11 10:45:00,103.79,103.87,103.58,103.68,22991.0,85.6366,85.7026,85.4633,85.5458,22991.0
2015-11-11 10:50:00,103.65,103.66,103.23,103.45,14615.0,85.5211,85.5293,85.1745,85.3561,14615.0
2015-11-11 10:55:00,103.51,103.75,103.5,103.57,8277.0,85.4056,85.6036,85.3973,85.4551,8277.0
2015-11-11 11:00:00,103.55,103.88,103.38,103.87,11918.0,85.4386,85.7108,85.2983,85.7026,11918.0
2015-11-11 11:05:00,103.83,103.89,103.61,103.62,5531.0,85.6696,85.7191,85.4881,85.4963,5531.0
2015-11-11 11:10:00,103.65,103.84,103.6,103.82,11725.0,85.5211,85.6778,85.4798,85.6613,11725.0
2015-11-11 11:15:00,103.8,103.98,103.8,103.96,9771.0,85.6448,85.7934,85.6448,85.7768,9771.0
2015-11-11 11:20:00,103.85,104.06,103.82,103.84,8614.0,85.6861,85.8594,85.6613,85.6778,8614.0
2015-11-11 11:25:00,103.82,103.84,103.69,103.78,6307.0,85.6613,85.6778,85.5541,85.6283,6307.0
2015-11-11 11:30:00,103.74,103.93,103.71,103.76,7439.0,85.5953,85.7521,85.5706,85.6118,7439.0
2015-11-11 11:35:00,103.72,103.96,103.72,103.81,6700.0,85.5788,85.7768,85.5788,85.6531,6700.0
2015-11-11 11:40:00,103.83,104.05,103.8,103.94,5863.0,85.6696,85.8511,85.6448,85.7603,5863.0
2015-11-11 11:45:00,103.9,103.9,103.71,103.88,6315.0,85.7273,85.7273,85.5706,85.7108,6315.0
2015-11-11 11:50:00,103.88,103.91,103.8,103.8,6300.0,85.7108,85.7356,85.6448,85.6448,6300.0
2015-11-11 11:55:00,103.87,104.02,103.85,103.94,4850.0,85.7026,85.8264,85.6861,85.7603,4850.0
2015-11-11 12:00:00,104.01,104.19,104.01,104.19,14089.0,85.8181,85.9666,85.8181,85.9666,14089.0
2015-11-11 12:05:00,104.22,104.23,104.13,104.16,9061.0,85.9914,85.9996,85.9171,85.9419,9061.0
2015-11-11 12:10:00,104.14,104.42,104.11,104.32,11085.0,85.9254,86.1564,85.9006,86.0739,11085.0
2015-11-11 12:15:00,104.3,104.52,104.12,104.33,14586.0,86.0574,86.2389,85.9089,86.0821,14586.0
2015-11-11 12:20:00,104.37,104.69,104.36,104.51,24306.0,86.1151,86.3792,86.1069,86.2307,24306.0
2015-11-11 12:25:00,104.51,104.91,104.51,104.66,41156.0,86.2307,86.5607,86.2307,86.3544,41156.0
2015-11-11 12:30:00,104.68,104.74,104.61,104.61,17962.0,86.3709,86.4204,86.3132,86.3132,17962.0
2015-11-11 12:35:00,104.65,104.78,104.55,104.66,6615.0,86.3462,86.4534,86.2637,86.3544,6615.0
2015-11-11 12:40:00,104.69,104.93,104.69,104.8,5801.0,86.3792,86.5772,86.3792,86.4699,5801.0
2015-11-11 12:45:00,104.81,105.37,104.8,105.28,9872.0,86.4782,86.9402,86.4699,86.866,9872.0
2015-11-11 12:50:00,105.27,105.33,105.03,105.04,11727.0,86.8577,86.9072,86.6597,86.668,11727.0
2015-11-11 12:55:00,104.98,104.98,104.7,104.7,8314.0,86.6184,86.6184,86.3874,86.3874,8314.0
2015-11-11 13:00:00,104.69,104.76,104.57,104.58,11110.0,86.3792,86.4369,86.2802,86.2884,11110.0
2015-11-11 13:05:00,104.56,104.56,104.21,104.39,11324.0,86.2719,86.2719,85.9831,86.1316,11324.0
2015-11-11 13:10:00,104.35,104.48,104.26,104.48,9323.0,86.0986,86.2059,86.0244,86.2059,9323.0
2015-11-11 13:15:00,104.48,104.48,104.33,104.35,4324.0,86.2059,86.2059,86.0821,86.0986,4324.0
2015-11-11 13:20:00,104.33,104.7,104.33,104.58,8801.0,86.0821,86.3874,86.0821,86.2884,8801.0
2015-11-11 13:25:00,104.57,104.63,104.5,104.57,4818.0,86.2802,86.3297,86.2224,86.2802,4818.0
2015-11-11 13:30:00,104.62,104.67,104.42,104.51,8509.0,86.3214,86.3627,86.1564,86.2307,8509.0
2015-11-11 13:35:00,104.48,104.48,104.31,104.36,5983.0,86.2059,86.2059,86.0656,86.1069,5983.0
2015-11-11 13:40:00,104.34,104.53,104.34,104.51,6852.0,86.0904,86.2472,86.0904,86.2307,6852.0
2015-11-11 13:45:00,104.52,104.61,104.47,104.59,6227.0,86.2389,86.3132,86.1976,86.2967,6227.0
2015-11-11 13:50:00,104.58,104.82,104.58,104.74,8854.0,86.2884,86.4864,86.2884,86.4204,8854.0
2015-11-11 13:55:00,104.73,104.73,104.56,104.56,4913.0,86.4122,86.4122,86.2719,86.2719,4913.0
2015-11-11 14:00:00,104.56,104.62,104.28,104.33,8439.0,86.2719,86.3214,86.0409,86.0821,8439.0
2015-11-11 14:05:00,104.32,104.32,104.15,104.3,19697.0,86.0739,86.0739,85.9336,86.0574,19697.0
2015-11-11 14:10:00,104.27,104.45,104.22,104.45,9038.0,86.0326,86.1811,85.9914,86.1811,9038.0
2015-11-11 14:15:00,104.42,104.53,104.41,104.53,9122.0,86.1564,86.2472,86.1481,86.2472,9122.0
2015-11-11 14:20:00,104.5,104.52,104.41,104.49,6409.0,86.2224,86.2389,86.1481,86.2141,6409.0
2015-11-11 14:25:00,104.49,104.56,104.36,104.48,9981.0,86.2141,86.2719,86.1069,86.2059,9981.0
2015-11-11 14:30:00,104.49,104.65,104.48,104.53,10978.0,86.2141,86.3462,86.2059,86.2472,10978.0
2015-11-11 14:35:00,104.52,104.62,104.46,104.55,7430.0,86.2389,86.3214,86.1894,86.2637,7430.0
2015-11-11 14:40:00,104.55,104.57,104.36,104.4,9501.0,86.2637,86.2802,86.1069,86.1399,9501.0
2015-11-11 14:45:00,104.4,104.58,104.39,104.52,7736.0,86.1399,86.2884,86.1316,86.2389,7736.0
2015-11-11 14:50:00,104.53,104.55,104.38,104.4,9211.0,86.2472,86.2637,86.1234,86.1399,9211.0
2015-11-11 14:55:00,104.4,104.4,104.26,104.26,7146.0,86.1399,86.1399,86.0244,86.0244,7146.0
2015-11-11 15:00:00,104.27,104.34,104.26,104.3,16140.0,86.0326,86.0904,86.0244,86.0574,16140.0
2015-11-11 15:05:00,104.31,104.37,104.22,104.24,18004.0,86.0656,86.1151,85.9914,86.0079,18004.0
2015-11-11 15:10:00,104.21,104.32,104.19,104.26,19910.0,85.9831,86.0739,85.9666,86.0244,19910.0
2015-11-11 15:15:00,104.28,104.31,104.12,104.14,16806.0,86.0409,86.0656,85.9089,85.9254,16806.0
2015-11-11 15:20:00,104.18,104.26,104.12,104.12,12016.0,85.9584,86.0244,85.9089,85.9089,12016.0
2015-11-11 15:25:00,104.14,104.18,104.1,104.14,15891.0,85.9254,85.9584,85.8924,85.9254,15891.0
2015-11-11 15:30:00,104.16,104.19,103.99,103.99,24844.0,85.9419,85.9666,85.8016,85.8016,24844.0
2015-11-11 15:35:00,104.0,104.03,103.87,103.88,19947.0,85.8099,85.8346,85.7026,85.7108,19947.0
2015-11-11 15:40:00,103.88,104.0,103.84,104.0,31071.0,85.7108,85.8099,85.6778,85.8099,31071.0
2015-11-11 15:45:00,104.03,104.05,103.87,103.87,28488.0,85.8346,85.8511,85.7026,85.7026,28488.0
2015-11-11 15:50:00,103.87,103.91,103.8,103.84,39423.0,85.7026,85.7356,85.6448,85.6778,39423.0
2015-11-11 15:55:00,103.84,103.92,103.82,103.87,51099.0,85.6778,85.7438,85.6613,85.7026,51099.0
2015-11-12 09:30:00,102.44,102.89,102.05,102.42,23386.0,84.5227,84.894,84.2009,84.5062,23386.0
2015-11-12 09:35:00,102.44,102.81,102.44,102.6,6320.0,84.5227,84.828,84.5227,84.6547,6320.0
2015-11-12 09:40:00,102.68,102.68,102.0,102.27,15402.0,84.7207,84.7207,84.1597,84.3824,15402.0
2015-11-12 09:45:00,102.32,102.89,102.29,102.89,10906.0,84.4237,84.894,84.3989,84.894,10906.0
2015-11-12 09:50:00,102.9,103.09,102.82,103.09,15513.0,84.9022,85.059,84.8362,85.059,15513.0
2015-11-12 09:55:00,103.01,103.01,102.68,102.85,5719.0,84.993,84.993,84.7207,84.861,5719.0
2015-11-12 10:00:00,102.8,102.91,102.61,102.67,10510.0,84.8197,84.9105,84.663,84.7125,10510.0
2015-11-12 10:05:00,102.65,102.84,102.65,102.74,7443.0,84.696,84.8527,84.696,84.7702,7443.0
2015-11-12 10:10:00,102.81,102.91,102.8,102.91,5050.0,84.828,84.9105,84.8197,84.9105,5050.0
2015-11-12 10:15:00,102.88,103.13,102.85,103.1,9397.0,84.8857,85.092,84.861,85.0673,9397.0
2015-11-12 10:20:00,103.09,103.09,102.96,102.96,7817.0,85.059,85.059,84.9518,84.9518,7817.0
2015-11-12 10:25:00,102.96,103.04,102.87,102.94,6334.0,84.9518,85.0178,84.8775,84.9353,6334.0
2015-11-12 10:30:00,102.99,103.01,102.85,102.98,3850.0,84.9765,84.993,84.861,84.9683,3850.0
2015-11-12 10:35:00,103.0,103.33,102.92,103.28,7304.0,84.9848,85.257,84.9188,85.2158,7304.0
2015-11-12 10:40:00,103.25,103.58,103.2,103.48,16268.0,85.191,85.4633,85.1498,85.3808,16268.0
2015-11-12 10:45:00,103.53,103.69,103.46,103.55,33705.0,85.4221,85.5541,85.3643,85.4386,33705.0
2015-11-12 10:50:00,103.58,103.73,103.54,103.69,24769.0,85.4633,85.5871,85.4303,85.5541,24769.0
2015-11-12 10:55:00,103.72,104.15,103.69,104.12,19721.0,85.5788,85.9336,85.5541,85.9089,19721.0
2015-11-12 11:00:00,104.16,104.26,104.13,104.15,11433.0,85.9419,86.0244,85.9171,85.9336,11433.0
2015-11-12 11:05:00,104.19,104.4,104.19,104.4,7215.0,85.9666,86.1399,85.9666,86.1399,7215.0
2015-11-12 11:10:00,104.38,104.41,104.17,104.28,8763.0,86.1234,86.1481,85.9501,86.0409,8763.0
2015-11-12 11:15:00,104.28,104.32,104.05,104.05,12691.0,86.0409,86.0739,85.8511,85.8511,12691.0
2015-11-12 11:20:00,104.02,104.13,103.95,104.08,18833.0,85.8264,85.9171,85.7686,85.8759,18833.0
2015-11-12 11:25:00,104.09,104.12,104.05,104.11,3300.0,85.8841,85.9089,85.8511,85.9006,3300.0
2015-11-12 11:30:00,104.09,104.16,103.97,103.98,9266.0,85.8841,85.9419,85.7851,85.7934,9266.0
2015-11-12 11:35:00,104.01,104.01,103.87,103.87,6004.0,85.8181,85.8181,85.7026,85.7026,6004.0
2015-11-12 11:40:00,103.89,103.99,103.85,103.88,7563.0,85.7191,85.8016,85.6861,85.7108,7563.0
2015-11-12 11:45:00,103.85,103.85,103.6,103.73,4572.0,85.6861,85.6861,85.4798,85.5871,4572.0
2015-11-12 11:50:00,103.7,103.7,103.55,103.56,3500.0,85.5623,85.5623,85.4386,85.4468,3500.0
2015-11-12 11:55:00,103.56,103.91,103.56,103.89,8344.0,85.4468,85.7356,85.4468,85.7191,8344.0
2015-11-12 12:00:00,103.91,103.99,103.87,103.87,6653.0,85.7356,85.8016,85.7026,85.7026,6653.0
2015-11-12 12:05:00,103.92,103.92,103.82,103.87,12400.0,85.7438,85.7438,85.6613,85.7026,12400.0
2015-11-12 12:10:00,103.89,103.9,103.52,103.52,16147.0,85.7191,85.7273,85.4138,85.4138,16147.0
2015-11-12 12:15:00,103.54,103.56,103.32,103.34,5300.0,85.4303,85.4468,85.2488,85.2653,5300.0
2015-11-12 12:20:00,103.33,103.33,103.17,103.17,5100.0,85.257,85.257,85.125,85.125,5100.0
2015-11-12 12:25:00,103.21,103.46,103.2,103.36,8735.0,85.158,85.3643,85.1498,85.2818,8735.0
2015-11-12 12:30:00,103.36,103.5,103.34,103.46,5754.0,85.2818,85.3973,85.2653,85.3643,5754.0
2015-11-12 12:35:00,103.45,103.46,103.37,103.39,6443.0,85.3561,85.3643,85.29,85.3065,6443.0
2015-11-12 12:40:00,103.43,103.5,103.41,103.43,14861.0,85.3395,85.3973,85.323,85.3395,14861.0
2015-11-12 12:45:00,103.43,103.7,103.39,103.66,18598.0,85.3395,85.5623,85.3065,85.5293,18598.0
2015-11-12 12:50:00,103.66,103.77,103.66,103.71,5733.0,85.5293,85.6201,85.5293,85.5706,5733.0
2015-11-12 12:55:00,103.73,103.73,103.61,103.71,11214.0,85.5871,85.5871,85.4881,85.5706,11214.0
2015-11-12 13:00:00,103.72,103.96,103.72,103.93,16819.0,85.5788,85.7768,85.5788,85.7521,16819.0
2015-11-12 13:05:00,103.94,103.95,103.79,103.82,5300.0,85.7603,85.7686,85.6366,85.6613,5300.0
2015-11-12 13:10:00,103.82,103.9,103.81,103.86,6100.0,85.6613,85.7273,85.6531,85.6943,6100.0
2015-11-12 13:15:00,103.88,104.03,103.84,104.01,18795.0,85.7108,85.8346,85.6778,85.8181,18795.0
2015-11-12 13:20:00,104.02,104.05,103.89,103.89,9200.0,85.8264,85.8511,85.7191,85.7191,9200.0
2015-11-12 13:25:00,103.93,104.15,103.91,104.15,12402.0,85.7521,85.9336,85.7356,85.9336,12402.0
2015-11-12 13:30:00,104.15,104.22,104.11,104.2,12297.0,85.9336,85.9914,85.9006,85.9749,12297.0
2015-11-12 13:35:00,104.15,104.26,104.15,104.25,10486.0,85.9336,86.0244,85.9336,86.0161,10486.0
2015-11-12 13:40:00,104.26,104.26,104.01,104.01,8991.0,86.0244,86.0244,85.8181,85.8181,8991.0
2015-11-12 13:45:00,103.99,103.99,103.82,103.93,5113.0,85.8016,85.8016,85.6613,85.7521,5113.0
2015-11-12 13:50:00,103.94,104.0,103.87,103.98,7105.0,85.7603,85.8099,85.7026,85.7934,7105.0
2015-11-12 13:55:00,103.98,104.02,103.92,103.92,5017.0,85.7934,85.8264,85.7438,85.7438,5017.0
2015-11-12 14:00:00,103.97,103.97,103.76,103.8,7534.0,85.7851,85.7851,85.6118,85.6448,7534.0
2015-11-12 14:05:00,103.77,103.8,103.69,103.77,4875.0,85.6201,85.6448,85.5541,85.6201,4875.0
2015-11-12 14:10:00,103.78,103.78,103.65,103.73,4300.0,85.6283,85.6283,85.5211,85.5871,4300.0
2015-11-12 14:15:00,103.72,103.72,103.57,103.58,4814.0,85.5788,85.5788,85.4551,85.4633,4814.0
2015-11-12 14:20:00,103.55,103.56,103.39,103.42,19340.0,85.4386,85.4468,85.3065,85.3313,19340.0
2015-11-12 14:25:00,103.39,103.72,103.39,103.68,5406.0,85.3065,85.5788,85.3065,85.5458,5406.0
2015-11-12 14:30:00,103.71,103.71,103.52,103.55,8415.0,85.5706,85.5706,85.4138,85.4386,8415.0
2015-11-12 14:35:00,103.49,103.54,103.31,103.34,12400.0,85.3891,85.4303,85.2405,85.2653,12400.0
2015-11-12 14:40:00,103.27,103.36,103.22,103.36,6009.0,85.2075,85.2818,85.1663,85.2818,6009.0
2015-11-12 14:45:00,103.34,103.43,103.25,103.37,17735.0,85.2653,85.3395,85.191,85.29,17735.0
2015-11-12 14:50:00,103.39,103.39,103.1,103.22,14535.0,85.3065,85.3065,85.0673,85.1663,14535.0
2015-11-12 14:55:00,103.16,103.28,103.1,103.24,21350.0,85.1168,85.2158,85.0673,85.1828,21350.0
2015-11-12 15:00:00,103.26,103.26,102.94,102.99,21124.0,85.1993,85.1993,84.9353,84.9765,21124.0
2015-11-12 15:05:00,102.98,102.98,102.84,102.97,7538.0,84.9683,84.9683,84.8527,84.96,7538.0
2015-11-12 15:10:00,102.99,103.02,102.85,102.89,11058.0,84.9765,85.0013,84.861,84.894,11058.0
2015-11-12 15:15:00,102.9,103.08,102.83,103.08,30448.0,84.9022,85.0508,84.8445,85.0508,30448.0
2015-11-12 15:20:00,103.1,103.1,102.81,102.84,12600.0,85.0673,85.0673,84.828,84.8527,12600.0
2015-11-12 15:25:00,102.86,102.96,102.82,102.96,11900.0,84.8692,84.9518,84.8362,84.9518,11900.0
2015-11-12 15:30:00,102.99,102.99,102.7,102.72,16438.0,84.9765,84.9765,84.7372,84.7537,16438.0
2015-11-12 15:35:00,102.72,102.93,102.68,102.74,15841.0,84.7537,84.927,84.7207,84.7702,15841.0
2015-11-12 15:40:00,102.71,102.85,102.67,102.76,30992.0,84.7455,84.861,84.7125,84.7867,30992.0
2015-11-12 15:45:00,102.72,102.73,102.48,102.48,42066.0,84.7537,84.762,84.5557,84.5557,42066.0
2015-11-12 15:50:00,102.47,102.51,102.35,102.41,40706.0,84.5475,84.5805,84.4484,84.498,40706.0
2015-11-12 15:55:00,102.43,102.46,102.34,102.39,82063.0,84.5145,84.5392,84.4402,84.4815,82063.0
2015-11-13 09:30:00,101.87,103.41,101.75,103.03,20225.0,84.0524,85.323,83.9534,85.0095,20225.0
2015-11-13 09:35:00,103.04,103.05,102.88,102.91,2257.0,85.0178,85.026,84.8857,84.9105,2257.0
2015-11-13 09:40:00,102.98,103.12,102.49,102.5,6101.0,84.9683,85.0838,84.564,84.5722,6101.0
2015-11-13 09:45:00,102.52,102.77,102.52,102.75,5177.0,84.5887,84.795,84.5887,84.7785,5177.0
2015-11-13 09:50:00,102.71,102.87,102.66,102.77,14083.0,84.7455,84.8775,84.7042,84.795,14083.0
2015-11-13 09:55:00,102.77,102.8,102.4,102.49,8153.0,84.795,84.8197,84.4897,84.564,8153.0
2015-11-13 10:00:00,102.56,102.65,102.29,102.64,21199.0,84.6217,84.696,84.3989,84.6877,21199.0
2015-11-13 10:05:00,102.56,102.61,102.44,102.61,12613.0,84.6217,84.663,84.5227,84.663,12613.0
2015-11-13 10:10:00,102.55,102.66,102.48,102.54,11658.0,84.6135,84.7042,84.5557,84.6052,11658.0
2015-11-13 10:15:00,102.57,102.57,102.33,102.37,16899.0,84.63,84.63,84.4319,84.4649,16899.0
2015-11-13 10:20:00,102.37,102.64,102.35,102.64,7740.0,84.4649,84.6877,84.4484,84.6877,7740.0
2015-11-13 10:25:00,102.61,102.61,102.41,102.44,30460.0,84.663,84.663,84.498,84.5227,30460.0
2015-11-13 10:30:00,102.45,102.57,102.35,102.54,17718.0,84.531,84.63,84.4484,84.6052,17718.0
2015-11-13 10:35:00,102.56,102.77,102.51,102.77,15129.0,84.6217,84.795,84.5805,84.795,15129.0
2015-11-13 10:40:00,102.77,102.87,102.73,102.73,7611.0,84.795,84.8775,84.762,84.762,7611.0
2015-11-13 10:45:00,102.71,102.76,102.68,102.75,2670.0,84.7455,84.7867,84.7207,84.7785,2670.0
2015-11-13 10:50:00,102.78,102.83,102.71,102.81,8041.0,84.8032,84.8445,84.7455,84.828,8041.0
2015-11-13 10:55:00,102.8,102.85,102.76,102.85,9224.0,84.8197,84.861,84.7867,84.861,9224.0
2015-11-13 11:00:00,102.86,102.86,102.65,102.76,5942.0,84.8692,84.8692,84.696,84.7867,5942.0
2015-11-13 11:05:00,102.72,102.94,102.72,102.92,12600.0,84.7537,84.9353,84.7537,84.9188,12600.0
2015-11-13 11:10:00,102.94,102.98,102.88,102.94,12875.0,84.9353,84.9683,84.8857,84.9353,12875.0
2015-11-13 11:15:00,102.92,102.93,102.64,102.75,7097.0,84.9188,84.927,84.6877,84.7785,7097.0
2015-11-13 11:20:00,102.79,102.97,102.79,102.94,6233.0,84.8115,84.96,84.8115,84.9353,6233.0
2015-11-13 11:25:00,102.93,103.02,102.93,102.98,3400.0,84.927,85.0013,84.927,84.9683,3400.0
2015-11-13 11:30:00,102.96,103.02,102.83,102.98,27300.0,84.9518,85.0013,84.8445,84.9683,27300.0
2015-11-13 11:35:00,102.98,102.99,102.86,102.86,9668.0,84.9683,84.9765,84.8692,84.8692,9668.0
2015-11-13 11:40:00,102.84,102.93,102.8,102.93,7655.0,84.8527,84.927,84.8197,84.927,7655.0
2015-11-13 11:45:00,102.96,103.07,102.96,103.05,6500.0,84.9518,85.0425,84.9518,85.026,6500.0
2015-11-13 11:50:00,103.06,103.24,102.97,103.24,58900.0,85.0343,85.1828,84.96,85.1828,58900.0
2015-11-13 11:55:00,103.24,103.58,103.24,103.58,13500.0,85.1828,85.4633,85.1828,85.4633,13500.0
2015-11-13 12:00:00,103.58,103.62,103.5,103.57,11181.0,85.4633,85.4963,85.3973,85.4551,11181.0
2015-11-13 12:05:00,103.61,103.67,103.54,103.67,8322.0,85.4881,85.5376,85.4303,85.5376,8322.0
2015-11-13 12:10:00,103.72,103.81,103.63,103.76,10250.0,85.5788,85.6531,85.5046,85.6118,10250.0
2015-11-13 12:15:00,103.78,103.98,103.77,103.94,14846.0,85.6283,85.7934,85.6201,85.7603,14846.0
2015-11-13 12:20:00,103.94,103.99,103.76,103.77,8150.0,85.7603,85.8016,85.6118,85.6201,8150.0
2015-11-13 12:25:00,103.76,103.76,103.51,103.51,5699.0,85.6118,85.6118,85.4056,85.4056,5699.0
2015-11-13 12:30:00,103.52,103.52,103.41,103.45,7674.0,85.4138,85.4138,85.323,85.3561,7674.0
2015-11-13 12:35:00,103.47,103.49,103.28,103.34,12319.0,85.3726,85.3891,85.2158,85.2653,12319.0
2015-11-13 12:40:00,103.36,103.46,103.34,103.46,25145.0,85.2818,85.3643,85.2653,85.3643,25145.0
2015-11-13 12:45:00,103.45,103.55,103.44,103.49,9172.0,85.3561,85.4386,85.3478,85.3891,9172.0
2015-11-13 12:50:00,103.48,103.5,103.37,103.38,11314.0,85.3808,85.3973,85.29,85.2983,11314.0
2015-11-13 12:55:00,103.42,103.49,103.42,103.48,5399.0,85.3313,85.3891,85.3313,85.3808,5399.0
2015-11-13 13:00:00,103.49,103.51,103.4,103.44,38351.0,85.3891,85.4056,85.3148,85.3478,38351.0
2015-11-13 13:05:00,103.41,103.43,103.21,103.27,9700.0,85.323,85.3395,85.158,85.2075,9700.0
2015-11-13 13:10:00,103.28,103.3,103.13,103.13,9700.0,85.2158,85.2323,85.092,85.092,9700.0
2015-11-13 13:15:00,103.12,103.22,103.09,103.16,6075.0,85.0838,85.1663,85.059,85.1168,6075.0
2015-11-13 13:20:00,103.19,103.21,103.07,103.07,4600.0,85.1415,85.158,85.0425,85.0425,4600.0
2015-11-13 13:25:00,103.12,103.13,103.03,103.04,4406.0,85.0838,85.092,85.0095,85.0178,4406.0
2015-11-13 13:30:00,103.04,103.18,102.99,103.11,5014.0,85.0178,85.1333,84.9765,85.0755,5014.0
2015-11-13 13:35:00,103.09,103.11,102.93,102.94,6012.0,85.059,85.0755,84.927,84.9353,6012.0
2015-11-13 13:40:00,102.95,103.0,102.94,102.98,1903.0,84.9435,84.9848,84.9353,84.9683,1903.0
2015-11-13 13:45:00,102.96,103.05,102.91,102.91,4200.0,84.9518,85.026,84.9105,84.9105,4200.0
2015-11-13 13:50:00,102.88,102.99,102.86,102.94,5231.0,84.8857,84.9765,84.8692,84.9353,5231.0
2015-11-13 13:55:00,102.92,102.94,102.89,102.92,6122.0,84.9188,84.9353,84.894,84.9188,6122.0
2015-11-13 14:00:00,102.92,102.98,102.9,102.95,5500.0,84.9188,84.9683,84.9022,84.9435,5500.0
2015-11-13 14:05:00,102.96,102.98,102.86,102.9,6700.0,84.9518,84.9683,84.8692,84.9022,6700.0
2015-11-13 14:10:00,102.85,102.95,102.8,102.88,4140.0,84.861,84.9435,84.8197,84.8857,4140.0
2015-11-13 14:15:00,102.88,102.97,102.86,102.97,8500.0,84.8857,84.96,84.8692,84.96,8500.0
2015-11-13 14:20:00,102.96,103.09,102.96,103.04,4519.0,84.9518,85.059,84.9518,85.0178,4519.0
2015-11-13 14:25:00,103.06,103.09,103.03,103.08,3443.0,85.0343,85.059,85.0095,85.0508,3443.0
2015-11-13 14:30:00,103.03,103.06,102.9,102.95,3135.0,85.0095,85.0343,84.9022,84.9435,3135.0
2015-11-13 14:35:00,102.94,102.97,102.88,102.88,6939.0,84.9353,84.96,84.8857,84.8857,6939.0
2015-11-13 14:40:00,102.87,102.89,102.82,102.86,2036.0,84.8775,84.894,84.8362,84.8692,2036.0
2015-11-13 14:45:00,102.86,102.89,102.66,102.66,6750.0,84.8692,84.894,84.7042,84.7042,6750.0
2015-11-13 14:50:00,102.7,102.72,102.54,102.54,8100.0,84.7372,84.7537,84.6052,84.6052,8100.0
2015-11-13 14:55:00,102.55,102.58,102.45,102.47,11500.0,84.6135,84.6382,84.531,84.5475,11500.0
2015-11-13 15:00:00,102.5,102.59,102.49,102.54,10702.0,84.5722,84.6465,84.564,84.6052,10702.0
2015-11-13 15:05:00,102.52,102.57,102.45,102.49,9117.0,84.5887,84.63,84.531,84.564,9117.0
2015-11-13 15:10:00,102.51,102.62,102.49,102.62,11021.0,84.5805,84.6712,84.564,84.6712,11021.0
2015-11-13 15:15:00,102.62,102.62,102.51,102.51,7189.0,84.6712,84.6712,84.5805,84.5805,7189.0
2015-11-13 15:20:00,102.5,102.5,102.4,102.44,6515.0,84.5722,84.5722,84.4897,84.5227,6515.0
2015-11-13 15:25:00,102.43,102.53,102.38,102.51,10292.0,84.5145,84.597,84.4732,84.5805,10292.0
2015-11-13 15:30:00,102.51,102.63,102.51,102.57,13029.0,84.5805,84.6795,84.5805,84.63,13029.0
2015-11-13 15:35:00,102.58,102.65,102.47,102.62,10000.0,84.6382,84.696,84.5475,84.6712,10000.0
2015-11-13 15:40:00,102.61,102.68,102.49,102.54,21186.0,84.663,84.7207,84.564,84.6052,21186.0
2015-11-13 15:45:00,102.54,102.7,102.51,102.7,27643.0,84.6052,84.7372,84.5805,84.7372,27643.0
2015-11-13 15:50:00,102.69,102.69,102.56,102.61,25855.0,84.729,84.729,84.6217,84.663,25855.0
2015-11-13 15:55:00,102.61,102.72,102.54,102.62,53998.0,84.663,84.7537,84.6052,84.6712,53998.0
2015-11-16 09:30:00,102.1,102.85,102.06,102.66,25126.0,84.2422,84.861,84.2092,84.7042,25126.0
2015-11-16 09:35:00,102.7,103.4,102.36,103.21,12235.0,84.7372,85.3148,84.4567,85.158,12235.0
2015-11-16 09:40:00,103.22,103.55,103.1,103.28,15366.0,85.1663,85.4386,85.0673,85.2158,15366.0
2015-11-16 09:45:00,103.31,103.44,103.24,103.27,16521.0,85.2405,85.3478,85.1828,85.2075,16521.0
2015-11-16 09:50:00,103.31,103.32,103.01,103.15,16674.0,85.2405,85.2488,84.993,85.1085,16674.0
2015-11-16 09:55:00,103.11,103.36,103.11,103.27,4006.0,85.0755,85.2818,85.0755,85.2075,4006.0
2015-11-16 10:00:00,103.19,103.19,102.93,103.0,9598.0,85.1415,85.1415,84.927,84.9848,9598.0
2015-11-16 10:05:00,103.03,103.16,102.88,103.05,18431.0,85.0095,85.1168,84.8857,85.026,18431.0
2015-11-16 10:10:00,103.09,103.32,103.0,103.32,5935.0,85.059,85.2488,84.9848,85.2488,5935.0
2015-11-16 10:15:00,103.32,103.43,103.25,103.38,3704.0,85.2488,85.3395,85.191,85.2983,3704.0
2015-11-16 10:20:00,103.37,103.55,103.23,103.52,5000.0,85.29,85.4386,85.1745,85.4138,5000.0
2015-11-16 10:25:00,103.48,103.54,103.22,103.24,4396.0,85.3808,85.4303,85.1663,85.1828,4396.0
2015-11-16 10:30:00,103.29,103.29,103.05,103.05,4900.0,85.224,85.224,85.026,85.026,4900.0
2015-11-16 10:35:00,103.06,103.15,103.0,103.13,5836.0,85.0343,85.1085,84.9848,85.092,5836.0
2015-11-16 10:40:00,103.24,103.25,103.1,103.13,4384.0,85.1828,85.191,85.0673,85.092,4384.0
2015-11-16 10:45:00,103.16,103.28,103.11,103.11,8356.0,85.1168,85.2158,85.0755,85.0755,8356.0
2015-11-16 10:50:00,103.1,103.11,102.98,102.99,8703.0,85.0673,85.0755,84.9683,84.9765,8703.0
2015-11-16 10:55:00,102.98,103.03,102.9,102.98,8043.0,84.9683,85.0095,84.9022,84.9683,8043.0
2015-11-16 11:00:00,103.0,103.17,103.0,103.08,6206.0,84.9848,85.125,84.9848,85.0508,6206.0
2015-11-16 11:05:00,103.02,103.15,103.0,103.12,4237.0,85.0013,85.1085,84.9848,85.0838,4237.0
2015-11-16 11:10:00,103.07,103.2,103.0,103.1,11175.0,85.0425,85.1498,84.9848,85.0673,11175.0
2015-11-16 11:15:00,103.09,103.17,103.08,103.16,4036.0,85.059,85.125,85.0508,85.1168,4036.0
2015-11-16 11:20:00,103.12,103.24,103.03,103.07,3900.0,85.0838,85.1828,85.0095,85.0425,3900.0
2015-11-16 11:25:00,103.01,103.09,103.0,103.03,20215.0,84.993,85.059,84.9848,85.0095,20215.0
2015-11-16 11:30:00,103.07,103.31,103.06,103.24,4500.0,85.0425,85.2405,85.0343,85.1828,4500.0
2015-11-16 11:35:00,103.21,103.29,103.21,103.29,5252.0,85.158,85.224,85.158,85.224,5252.0
2015-11-16 11:40:00,103.28,103.43,103.28,103.38,8790.0,85.2158,85.3395,85.2158,85.2983,8790.0
2015-11-16 11:45:00,103.38,103.78,103.38,103.73,21575.0,85.2983,85.6283,85.2983,85.5871,21575.0
2015-11-16 11:50:00,103.72,103.88,103.72,103.87,16485.0,85.5788,85.7108,85.5788,85.7026,16485.0
2015-11-16 11:55:00,103.84,103.89,103.72,103.77,9832.0,85.6778,85.7191,85.5788,85.6201,9832.0
2015-11-16 12:00:00,103.79,103.91,103.74,103.91,9305.0,85.6366,85.7356,85.5953,85.7356,9305.0
2015-11-16 12:05:00,103.91,104.05,103.87,104.05,11703.0,85.7356,85.8511,85.7026,85.8511,11703.0
2015-11-16 12:10:00,104.07,104.07,103.81,103.84,6400.0,85.8676,85.8676,85.6531,85.6778,6400.0
2015-11-16 12:15:00,103.85,104.15,103.85,104.13,5467.0,85.6861,85.9336,85.6861,85.9171,5467.0
2015-11-16 12:20:00,104.15,104.42,104.13,104.38,14234.0,85.9336,86.1564,85.9171,86.1234,14234.0
2015-11-16 12:25:00,104.35,104.4,104.27,104.4,11651.0,86.0986,86.1399,86.0326,86.1399,11651.0
2015-11-16 12:30:00,104.41,104.5,104.3,104.47,7295.0,86.1481,86.2224,86.0574,86.1976,7295.0
2015-11-16 12:35:00,104.47,104.49,104.34,104.34,4760.0,86.1976,86.2141,86.0904,86.0904,4760.0
2015-11-16 12:40:00,104.36,104.48,104.33,104.42,6200.0,86.1069,86.2059,86.0821,86.1564,6200.0
2015-11-16 12:45:00,104.42,104.42,104.15,104.16,4600.0,86.1564,86.1564,85.9336,85.9419,4600.0
2015-11-16 12:50:00,104.18,104.26,104.15,104.19,3030.0,85.9584,86.0244,85.9336,85.9666,3030.0
2015-11-16 12:55:00,104.19,104.27,104.18,104.26,7230.0,85.9666,86.0326,85.9584,86.0244,7230.0
2015-11-16 13:00:00,104.24,104.28,104.22,104.26,4300.0,86.0079,86.0409,85.9914,86.0244,4300.0
2015-11-16 13:05:00,104.22,104.32,104.21,104.29,6300.0,85.9914,86.0739,85.9831,86.0491,6300.0
2015-11-16 13:10:00,104.31,104.52,104.31,104.51,6255.0,86.0656,86.2389,86.0656,86.2307,6255.0
2015-11-16 13:15:00,104.51,104.6,104.44,104.6,5389.0,86.2307,86.3049,86.1729,86.3049,5389.0
2015-11-16 13:20:00,104.57,104.67,104.57,104.66,18611.0,86.2802,86.3627,86.2802,86.3544,18611.0
2015-11-16 13:25:00,104.67,104.67,104.44,104.46,10719.0,86.3627,86.3627,86.1729,86.1894,10719.0
2015-11-16 13:30:00,104.47,104.55,104.44,104.5,8929.0,86.1976,86.2637,86.1729,86.2224,8929.0
2015-11-16 13:35:00,104.45,104.57,104.45,104.56,5100.0,86.1811,86.2802,86.1811,86.2719,5100.0
2015-11-16 13:40:00,104.56,104.61,104.52,104.56,4600.0,86.2719,86.3132,86.2389,86.2719,4600.0
2015-11-16 13:45:00,104.58,104.62,104.52,104.55,6671.0,86.2884,86.3214,86.2389,86.2637,6671.0
2015-11-16 13:50:00,104.53,104.64,104.53,104.64,7133.0,86.2472,86.3379,86.2472,86.3379,7133.0
2015-11-16 13:55:00,104.63,104.7,104.62,104.65,5750.0,86.3297,86.3874,86.3214,86.3462,5750.0
2015-11-16 14:00:00,104.67,104.69,104.61,104.63,5604.0,86.3627,86.3792,86.3132,86.3297,5604.0
2015-11-16 14:05:00,104.61,104.63,104.55,104.58,4604.0,86.3132,86.3297,86.2637,86.2884,4604.0
2015-11-16 14:10:00,104.6,104.65,104.33,104.38,134581.0,86.3049,86.3462,86.0821,86.1234,134581.0
2015-11-16 14:15:00,104.34,104.61,104.34,104.61,16155.0,86.0904,86.3132,86.0904,86.3132,16155.0
2015-11-16 14:20:00,104.63,104.72,104.63,104.64,7377.0,86.3297,86.4039,86.3297,86.3379,7377.0
2015-11-16 14:25:00,104.66,104.66,104.55,104.57,4120.0,86.3544,86.3544,86.2637,86.2802,4120.0
2015-11-16 14:30:00,104.6,104.74,104.6,104.73,8616.0,86.3049,86.4204,86.3049,86.4122,8616.0
2015-11-16 14:35:00,104.71,104.71,104.58,104.58,5163.0,86.3957,86.3957,86.2884,86.2884,5163.0
2015-11-16 14:40:00,104.61,104.61,104.5,104.5,6144.0,86.3132,86.3132,86.2224,86.2224,6144.0
2015-11-16 14:45:00,104.49,104.5,104.41,104.47,6965.0,86.2141,86.2224,86.1481,86.1976,6965.0
2015-11-16 14:50:00,104.45,104.46,104.4,104.4,31519.0,86.1811,86.1894,86.1399,86.1399,31519.0
2015-11-16 14:55:00,104.42,104.45,104.4,104.45,5817.0,86.1564,86.1811,86.1399,86.1811,5817.0
2015-11-16 15:00:00,104.45,104.62,104.44,104.62,14797.0,86.1811,86.3214,86.1729,86.3214,14797.0
2015-11-16 15:05:00,104.59,104.63,104.58,104.61,25394.0,86.2967,86.3297,86.2884,86.3132,25394.0
2015-11-16 15:10:00,104.63,104.64,104.58,104.61,35770.0,86.3297,86.3379,86.2884,86.3132,35770.0
2015-11-16 15:15:00,104.6,104.61,104.4,104.4,15827.0,86.3049,86.3132,86.1399,86.1399,15827.0
2015-11-16 15:20:00,104.39,104.72,104.39,104.66,9973.0,86.1316,86.4039,86.1316,86.3544,9973.0
2015-11-16 15:25:00,104.66,104.71,104.62,104.62,12579.0,86.3544,86.3957,86.3214,86.3214,12579.0
2015-11-16 15:30:00,104.62,104.66,104.6,104.61,11589.0,86.3214,86.3544,86.3049,86.3132,11589.0
2015-11-16 15:35:00,104.62,104.73,104.61,104.72,21638.0,86.3214,86.4122,86.3132,86.4039,21638.0
2015-11-16 15:40:00,104.72,104.73,104.53,104.6,22314.0,86.4039,86.4122,86.2472,86.3049,22314.0
2015-11-16 15:45:00,104.56,104.58,104.52,104.53,28297.0,86.2719,86.2884,86.2389,86.2472,28297.0
2015-11-16 15:50:00,104.53,104.59,104.49,104.53,37843.0,86.2472,86.2967,86.2141,86.2472,37843.0
2015-11-16 15:55:00,104.53,104.72,104.5,104.65,54927.0,86.2472,86.4039,86.2224,86.3462,54927.0
2015-11-17 09:30:00,104.9,105.37,104.62,104.99,12146.0,86.5524,86.9402,86.3214,86.6267,12146.0
2015-11-17 09:35:00,105.05,105.19,104.61,104.61,5137.0,86.6762,86.7917,86.3132,86.3132,5137.0
2015-11-17 09:40:00,104.61,104.85,104.61,104.78,5450.0,86.3132,86.5112,86.3132,86.4534,5450.0
2015-11-17 09:45:00,104.71,104.87,104.4,104.57,4355.0,86.3957,86.5277,86.1399,86.2802,4355.0
2015-11-17 09:50:00,104.62,104.76,104.43,104.7,3946.0,86.3214,86.4369,86.1646,86.3874,3946.0
2015-11-17 09:55:00,104.67,104.95,104.59,104.95,4600.0,86.3627,86.5937,86.2967,86.5937,4600.0
2015-11-17 10:00:00,104.95,104.96,104.41,104.51,5987.0,86.5937,86.6019,86.1481,86.2307,5987.0
2015-11-17 10:05:00,104.47,104.73,104.25,104.73,6125.0,86.1976,86.4122,86.0161,86.4122,6125.0
2015-11-17 10:10:00,104.73,104.97,104.54,104.54,3700.0,86.4122,86.6102,86.2554,86.2554,3700.0
2015-11-17 10:15:00,104.53,104.7,104.37,104.6,11200.0,86.2472,86.3874,86.1151,86.3049,11200.0
2015-11-17 10:20:00,104.65,104.65,104.44,104.51,12123.0,86.3462,86.3462,86.1729,86.2307,12123.0
2015-11-17 10:25:00,104.5,104.73,104.39,104.63,3922.0,86.2224,86.4122,86.1316,86.3297,3922.0
2015-11-17 10:30:00,104.71,105.08,104.67,105.08,3707.0,86.3957,86.701,86.3627,86.701,3707.0
2015-11-17 10:35:00,105.08,105.08,104.76,104.81,6815.0,86.701,86.701,86.4369,86.4782,6815.0
2015-11-17 10:40:00,104.76,104.88,104.72,104.76,5866.0,86.4369,86.5359,86.4039,86.4369,5866.0
2015-11-17 10:45:00,104.76,104.94,104.75,104.94,6307.0,86.4369,86.5854,86.4287,86.5854,6307.0
2015-11-17 10:50:00,105.02,105.02,104.68,104.69,3779.0,86.6514,86.6514,86.3709,86.3792,3779.0
2015-11-17 10:55:00,104.69,104.82,104.59,104.67,16622.0,86.3792,86.4864,86.2967,86.3627,16622.0
2015-11-17 11:00:00,104.68,104.86,104.64,104.64,5607.0,86.3709,86.5194,86.3379,86.3379,5607.0
2015-11-17 11:05:00,104.65,104.66,104.45,104.53,5917.0,86.3462,86.3544,86.1811,86.2472,5917.0
2015-11-17 11:10:00,104.46,104.53,104.44,104.44,7802.0,86.1894,86.2472,86.1729,86.1729,7802.0
2015-11-17 11:15:00,104.47,104.53,104.46,104.53,5872.0,86.1976,86.2472,86.1894,86.2472,5872.0
2015-11-17 11:20:00,104.52,104.6,104.52,104.59,5212.0,86.2389,86.3049,86.2389,86.2967,5212.0
2015-11-17 11:25:00,104.55,104.63,104.48,104.59,5027.0,86.2637,86.3297,86.2059,86.2967,5027.0
2015-11-17 11:30:00,104.58,104.65,104.48,104.53,13948.0,86.2884,86.3462,86.2059,86.2472,13948.0
2015-11-17 11:35:00,104.53,104.59,104.24,104.25,6185.0,86.2472,86.2967,86.0079,86.0161,6185.0
2015-11-17 11:40:00,104.29,104.35,104.2,104.24,7970.0,86.0491,86.0986,85.9749,86.0079,7970.0
2015-11-17 11:45:00,104.24,104.33,104.2,104.25,4807.0,86.0079,86.0821,85.9749,86.0161,4807.0
2015-11-17 11:50:00,104.23,104.44,104.2,104.44,8415.0,85.9996,86.1729,85.9749,86.1729,8415.0
2015-11-17 11:55:00,104.4,104.42,104.37,104.37,2346.0,86.1399,86.1564,86.1151,86.1151,2346.0
2015-11-17 12:00:00,104.36,104.56,104.36,104.56,4805.0,86.1069,86.2719,86.1069,86.2719,4805.0
2015-11-17 12:05:00,104.59,104.76,104.38,104.45,5983.0,86.2967,86.4369,86.1234,86.1811,5983.0
2015-11-17 12:10:00,104.42,104.63,104.4,104.63,1856.0,86.1564,86.3297,86.1399,86.3297,1856.0
2015-11-17 12:15:00,104.59,104.69,104.47,104.47,14288.0,86.2967,86.3792,86.1976,86.1976,14288.0
2015-11-17 12:20:00,104.43,104.44,104.31,104.42,3729.0,86.1646,86.1729,86.0656,86.1564,3729.0
2015-11-17 12:25:00,104.31,104.34,104.07,104.1,11462.0,86.0656,86.0904,85.8676,85.8924,11462.0
2015-11-17 12:30:00,104.06,104.16,104.02,104.02,4100.0,85.8594,85.9419,85.8264,85.8264,4100.0
2015-11-17 12:35:00,104.02,104.02,103.88,103.88,3500.0,85.8264,85.8264,85.7108,85.7108,3500.0
2015-11-17 12:40:00,103.89,104.0,103.86,103.95,4100.0,85.7191,85.8099,85.6943,85.7686,4100.0
2015-11-17 12:45:00,103.98,104.07,103.98,104.06,3598.0,85.7934,85.8676,85.7934,85.8594,3598.0
2015-11-17 12:50:00,104.08,104.2,104.07,104.07,2826.0,85.8759,85.9749,85.8676,85.8676,2826.0
2015-11-17 12:55:00,104.01,104.21,104.01,104.18,3975.0,85.8181,85.9831,85.8181,85.9584,3975.0
2015-11-17 13:00:00,104.19,104.31,104.11,104.29,6142.0,85.9666,86.0656,85.9006,86.0491,6142.0
2015-11-17 13:05:00,104.32,104.35,104.18,104.24,2996.0,86.0739,86.0986,85.9584,86.0079,2996.0
2015-11-17 13:10:00,104.18,104.32,104.18,104.23,2708.0,85.9584,86.0739,85.9584,85.9996,2708.0
2015-11-17 13:15:00,104.22,104.24,103.95,103.95,9229.0,85.9914,86.0079,85.7686,85.7686,9229.0
2015-11-17 13:20:00,103.94,103.99,103.79,103.83,7100.0,85.7603,85.8016,85.6366,85.6696,7100.0
2015-11-17 13:25:00,103.83,103.83,103.62,103.7,4670.0,85.6696,85.6696,85.4963,85.5623,4670.0
2015-11-17 13:30:00,103.71,103.95,103.7,103.85,10464.0,85.5706,85.7686,85.5623,85.6861,10464.0
2015-11-17 13:35:00,103.84,103.84,103.66,103.77,5402.0,85.6778,85.6778,85.5293,85.6201,5402.0
2015-11-17 13:40:00,103.76,103.78,103.58,103.63,8636.0,85.6118,85.6283,85.4633,85.5046,8636.0
2015-11-17 13:45:00,103.64,103.67,103.54,103.62,6700.0,85.5128,85.5376,85.4303,85.4963,6700.0
2015-11-17 13:50:00,103.61,103.69,103.53,103.66,9700.0,85.4881,85.5541,85.4221,85.5293,9700.0
2015-11-17 13:55:00,103.64,103.73,103.6,103.64,12394.0,85.5128,85.5871,85.4798,85.5128,12394.0
2015-11-17 14:00:00,103.64,103.67,103.53,103.55,10371.0,85.5128,85.5376,85.4221,85.4386,10371.0
2015-11-17 14:05:00,103.52,103.84,103.47,103.84,7610.0,85.4138,85.6778,85.3726,85.6778,7610.0
2015-11-17 14:10:00,103.83,103.83,103.65,103.74,9470.0,85.6696,85.6696,85.5211,85.5953,9470.0
2015-11-17 14:15:00,103.75,103.75,103.4,103.42,15539.0,85.6036,85.6036,85.3148,85.3313,15539.0
2015-11-17 14:20:00,103.4,103.41,103.22,103.25,16663.0,85.3148,85.323,85.1663,85.191,16663.0
2015-11-17 14:25:00,103.25,103.28,102.93,103.01,16972.0,85.191,85.2158,84.927,84.993,16972.0
2015-11-17 14:30:00,103.04,103.05,102.88,103.05,9863.0,85.0178,85.026,84.8857,85.026,9863.0
2015-11-17 14:35:00,103.08,103.09,102.99,103.06,8120.0,85.0508,85.059,84.9765,85.0343,8120.0
2015-11-17 14:40:00,103.08,103.21,102.91,102.92,20564.0,85.0508,85.158,84.9105,84.9188,20564.0
2015-11-17 14:45:00,102.92,102.97,102.84,102.93,7691.0,84.9188,84.96,84.8527,84.927,7691.0
2015-11-17 14:50:00,102.93,102.94,102.71,102.78,10649.0,84.927,84.9353,84.7455,84.8032,10649.0
2015-11-17 14:55:00,102.76,103.1,102.71,103.1,12179.0,84.7867,85.0673,84.7455,85.0673,12179.0
2015-11-17 15:00:00,103.1,103.1,102.73,102.76,10681.0,85.0673,85.0673,84.762,84.7867,10681.0
2015-11-17 15:05:00,102.74,102.92,102.69,102.7,8508.0,84.7702,84.9188,84.729,84.7372,8508.0
2015-11-17 15:10:00,102.67,102.81,102.55,102.61,14500.0,84.7125,84.828,84.6135,84.663,14500.0
2015-11-17 15:15:00,102.67,102.74,102.6,102.73,6402.0,84.7125,84.7702,84.6547,84.762,6402.0
2015-11-17 15:20:00,102.72,103.0,102.7,102.84,10740.0,84.7537,84.9848,84.7372,84.8527,10740.0
2015-11-17 15:25:00,102.87,102.91,102.83,102.91,5300.0,84.8775,84.9105,84.8445,84.9105,5300.0
2015-11-17 15:30:00,102.92,103.03,102.82,103.01,11127.0,84.9188,85.0095,84.8362,84.993,11127.0
2015-11-17 15:35:00,102.99,103.04,102.9,102.97,10119.0,84.9765,85.0178,84.9022,84.96,10119.0
2015-11-17 15:40:00,102.96,103.13,102.96,103.01,11368.0,84.9518,85.092,84.9518,84.993,11368.0
2015-11-17 15:45:00,103.01,103.13,102.82,102.88,25285.0,84.993,85.092,84.8362,84.8857,25285.0
2015-11-17 15:50:00,102.9,103.07,102.89,103.0,19364.0,84.9022,85.0425,84.894,84.9848,19364.0
2015-11-17 15:55:00,103.01,103.1,102.93,103.05,40912.0,84.993,85.0673,84.927,85.026,40912.0
2015-11-18 09:30:00,103.5,104.01,103.4,103.77,14171.0,85.3973,85.8181,85.3148,85.6201,14171.0
2015-11-18 09:35:00,103.84,104.18,103.77,103.89,11522.0,85.6778,85.9584,85.6201,85.7191,11522.0
2015-11-18 09:40:00,103.88,104.08,103.87,104.01,10446.0,85.7108,85.8759,85.7026,85.8181,10446.0
2015-11-18 09:45:00,104.0,104.25,104.0,104.2,3896.0,85.8099,86.0161,85.8099,85.9749,3896.0
2015-11-18 09:50:00,104.28,104.57,104.27,104.57,26794.0,86.0409,86.2802,86.0326,86.2802,26794.0
2015-11-18 09:55:00,104.51,104.51,104.15,104.31,19000.0,86.2307,86.2307,85.9336,86.0656,19000.0
2015-11-18 10:00:00,104.27,104.39,104.2,104.39,15510.0,86.0326,86.1316,85.9749,86.1316,15510.0
2015-11-18 10:05:00,104.34,104.52,104.33,104.47,7458.0,86.0904,86.2389,86.0821,86.1976,7458.0
2015-11-18 10:10:00,104.45,104.46,104.13,104.14,10950.0,86.1811,86.1894,85.9171,85.9254,10950.0
2015-11-18 10:15:00,104.13,104.13,103.88,103.95,16010.0,85.9171,85.9171,85.7108,85.7686,16010.0
2015-11-18 10:20:00,103.91,104.01,103.88,104.01,4600.0,85.7356,85.8181,85.7108,85.8181,4600.0
2015-11-18 10:25:00,104.04,104.06,103.97,104.06,2200.0,85.8429,85.8594,85.7851,85.8594,2200.0
2015-11-18 10:30:00,104.09,104.34,104.05,104.05,6981.0,85.8841,86.0904,85.8511,85.8511,6981.0
2015-11-18 10:35:00,103.97,104.22,103.92,104.18,39430.0,85.7851,85.9914,85.7438,85.9584,39430.0
2015-11-18 10:40:00,104.14,104.37,104.12,104.36,47713.0,85.9254,86.1151,85.9089,86.1069,47713.0
2015-11-18 10:45:00,104.35,104.35,104.0,104.04,8510.0,86.0986,86.0986,85.8099,85.8429,8510.0
2015-11-18 10:50:00,103.97,104.15,103.95,104.05,5536.0,85.7851,85.9336,85.7686,85.8511,5536.0
2015-11-18 10:55:00,103.98,104.26,103.98,104.2,4600.0,85.7934,86.0244,85.7934,85.9749,4600.0
2015-11-18 11:00:00,104.22,104.24,104.09,104.22,20713.0,85.9914,86.0079,85.8841,85.9914,20713.0
2015-11-18 11:05:00,104.24,104.33,104.15,104.33,5692.0,86.0079,86.0821,85.9336,86.0821,5692.0
2015-11-18 11:10:00,104.29,104.49,104.22,104.49,6367.0,86.0491,86.2141,85.9914,86.2141,6367.0
2015-11-18 11:15:00,104.5,104.58,104.27,104.32,6852.0,86.2224,86.2884,86.0326,86.0739,6852.0
2015-11-18 11:20:00,104.34,104.67,104.34,104.62,9252.0,86.0904,86.3627,86.0904,86.3214,9252.0
2015-11-18 11:25:00,104.62,104.84,104.61,104.83,15040.0,86.3214,86.5029,86.3132,86.4947,15040.0
2015-11-18 11:30:00,104.8,104.85,104.74,104.79,9801.0,86.4699,86.5112,86.4204,86.4617,9801.0
2015-11-18 11:35:00,104.85,104.88,104.74,104.84,8800.0,86.5112,86.5359,86.4204,86.5029,8800.0
2015-11-18 11:40:00,104.8,105.11,104.8,105.03,14230.0,86.4699,86.7257,86.4699,86.6597,14230.0
2015-11-18 11:45:00,105.04,105.2,105.01,105.03,17331.0,86.668,86.8,86.6432,86.6597,17331.0
2015-11-18 11:50:00,105.05,105.17,105.05,105.17,11777.0,86.6762,86.7752,86.6762,86.7752,11777.0
2015-11-18 11:55:00,105.16,105.26,105.14,105.26,13924.0,86.767,86.8495,86.7505,86.8495,13924.0
2015-11-18 12:00:00,105.24,105.42,105.23,105.24,19107.0,86.833,86.9815,86.8247,86.833,19107.0
2015-11-18 12:05:00,105.24,105.24,105.17,105.19,7300.0,86.833,86.833,86.7752,86.7917,7300.0
2015-11-18 12:10:00,105.19,105.32,105.18,105.3,7721.0,86.7917,86.899,86.7835,86.8825,7721.0
2015-11-18 12:15:00,105.33,105.34,105.29,105.33,3971.0,86.9072,86.9155,86.8742,86.9072,3971.0
2015-11-18 12:20:00,105.32,105.44,105.28,105.32,6701.0,86.899,86.998,86.866,86.899,6701.0
2015-11-18 12:25:00,105.33,105.35,105.25,105.33,6125.0,86.9072,86.9237,86.8412,86.9072,6125.0
2015-11-18 12:30:00,105.33,105.36,105.29,105.33,6468.0,86.9072,86.932,86.8742,86.9072,6468.0
2015-11-18 12:35:00,105.31,105.39,105.28,105.33,7815.0,86.8907,86.9567,86.866,86.9072,7815.0
2015-11-18 12:40:00,105.34,105.34,105.28,105.28,7400.0,86.9155,86.9155,86.866,86.866,7400.0
2015-11-18 12:45:00,105.28,105.36,105.28,105.33,6988.0,86.866,86.932,86.866,86.9072,6988.0
2015-11-18 12:50:00,105.34,105.37,105.3,105.3,9179.0,86.9155,86.9402,86.8825,86.8825,9179.0
2015-11-18 12:55:00,105.3,105.35,105.28,105.34,6352.0,86.8825,86.9237,86.866,86.9155,6352.0
2015-11-18 13:00:00,105.34,105.42,105.32,105.42,10486.0,86.9155,86.9815,86.899,86.9815,10486.0
2015-11-18 13:05:00,105.41,105.44,105.32,105.39,12118.0,86.9732,86.998,86.899,86.9567,12118.0
2015-11-18 13:10:00,105.4,105.41,105.28,105.3,9476.0,86.965,86.9732,86.866,86.8825,9476.0
2015-11-18 13:15:00,105.3,105.33,105.2,105.33,11829.0,86.8825,86.9072,86.8,86.9072,11829.0
2015-11-18 13:20:00,105.34,105.39,105.31,105.31,6600.0,86.9155,86.9567,86.8907,86.8907,6600.0
2015-11-18 13:25:00,105.31,105.49,105.31,105.48,89715.0,86.8907,87.0392,86.8907,87.031,89715.0
2015-11-18 13:30:00,105.49,105.59,105.48,105.57,10762.0,87.0392,87.1218,87.031,87.1053,10762.0
2015-11-18 13:35:00,105.59,105.62,105.54,105.55,8344.0,87.1218,87.1465,87.0805,87.0888,8344.0
2015-11-18 13:40:00,105.56,105.56,105.46,105.54,17011.0,87.097,87.097,87.0145,87.0805,17011.0
2015-11-18 13:45:00,105.54,105.59,105.47,105.5,9661.0,87.0805,87.1218,87.0227,87.0475,9661.0
2015-11-18 13:50:00,105.47,105.47,105.3,105.34,6335.0,87.0227,87.0227,86.8825,86.9155,6335.0
2015-11-18 13:55:00,105.31,105.32,105.19,105.19,4997.0,86.8907,86.899,86.7917,86.7917,4997.0
2015-11-18 14:00:00,105.23,105.52,105.18,105.42,14415.0,86.8247,87.064,86.7835,86.9815,14415.0
2015-11-18 14:05:00,105.39,105.67,105.39,105.62,5805.0,86.9567,87.1878,86.9567,87.1465,5805.0
2015-11-18 14:10:00,105.71,105.97,105.68,105.87,12662.0,87.2208,87.4353,87.196,87.3528,12662.0
2015-11-18 14:15:00,105.86,105.89,105.7,105.71,11600.0,87.3445,87.3693,87.2125,87.2208,11600.0
2015-11-18 14:20:00,105.69,105.71,105.55,105.65,7059.0,87.2043,87.2208,87.0888,87.1713,7059.0
2015-11-18 14:25:00,105.65,105.65,105.55,105.61,3807.0,87.1713,87.1713,87.0888,87.1383,3807.0
2015-11-18 14:30:00,105.61,105.62,105.43,105.43,8551.0,87.1383,87.1465,86.9897,86.9897,8551.0
2015-11-18 14:35:00,105.42,105.43,105.31,105.39,6050.0,86.9815,86.9897,86.8907,86.9567,6050.0
2015-11-18 14:40:00,105.4,105.53,105.4,105.5,8903.0,86.965,87.0722,86.965,87.0475,8903.0
2015-11-18 14:45:00,105.5,105.6,105.46,105.56,7440.0,87.0475,87.13,87.0145,87.097,7440.0
2015-11-18 14:50:00,105.54,105.57,105.47,105.55,9600.0,87.0805,87.1053,87.0227,87.0888,9600.0
2015-11-18 14:55:00,105.53,105.63,105.43,105.63,12553.0,87.0722,87.1548,86.9897,87.1548,12553.0
2015-11-18 15:00:00,105.61,105.66,105.54,105.56,14743.0,87.1383,87.1795,87.0805,87.097,14743.0
2015-11-18 15:05:00,105.59,105.64,105.5,105.53,7650.0,87.1218,87.163,87.0475,87.0722,7650.0
2015-11-18 15:10:00,105.5,105.58,105.5,105.51,7347.0,87.0475,87.1135,87.0475,87.0557,7347.0
2015-11-18 15:15:00,105.55,105.68,105.54,105.63,13821.0,87.0888,87.196,87.0805,87.1548,13821.0
2015-11-18 15:20:00,105.63,105.63,105.52,105.55,8531.0,87.1548,87.1548,87.064,87.0888,8531.0
2015-11-18 15:25:00,105.55,105.55,105.43,105.46,9417.0,87.0888,87.0888,86.9897,87.0145,9417.0
2015-11-18 15:30:00,105.44,105.9,105.43,105.9,16821.0,86.998,87.3775,86.9897,87.3775,16821.0
2015-11-18 15:35:00,105.88,105.89,105.83,105.87,19036.0,87.361,87.3693,87.3198,87.3528,19036.0
2015-11-18 15:40:00,105.87,105.88,105.82,105.83,19212.0,87.3528,87.361,87.3115,87.3198,19212.0
2015-11-18 15:45:00,105.83,106.02,105.79,106.01,19343.0,87.3198,87.4765,87.2868,87.4683,19343.0
2015-11-18 15:50:00,106.03,106.19,105.99,106.18,22600.0,87.4848,87.6168,87.4518,87.6086,22600.0
2015-11-18 15:55:00,106.16,106.19,106.0,106.06,54472.0,87.5921,87.6168,87.46,87.5095,54472.0
2015-11-19 09:30:00,105.72,105.85,104.76,105.23,22170.0,87.827,87.935,87.0295,87.4199,22170.0
2015-11-19 09:35:00,105.23,105.23,104.28,104.46,13241.0,87.4199,87.4199,86.6307,86.7802,13241.0
2015-11-19 09:40:00,104.46,105.12,104.46,104.9,8500.0,86.7802,87.3285,86.7802,87.1458,8500.0
2015-11-19 09:45:00,104.94,105.34,104.94,105.34,8900.0,87.179,87.5113,87.179,87.5113,8900.0
2015-11-19 09:50:00,105.41,105.41,105.08,105.21,3123.0,87.5695,87.5695,87.2953,87.4033,3123.0
2015-11-19 09:55:00,105.21,105.36,105.21,105.3,1200.0,87.4033,87.5279,87.4033,87.4781,1200.0
2015-11-19 10:00:00,105.37,105.75,105.37,105.62,27762.0,87.5362,87.8519,87.5362,87.7439,27762.0
2015-11-19 10:05:00,105.64,105.89,105.64,105.79,10890.0,87.7605,87.9682,87.7605,87.8851,10890.0
2015-11-19 10:10:00,105.81,106.03,105.79,105.85,10087.0,87.9018,88.0845,87.8851,87.935,10087.0
2015-11-19 10:15:00,105.86,105.96,105.66,105.66,16019.0,87.9433,88.0264,87.7771,87.7771,16019.0
2015-11-19 10:20:00,105.65,105.93,105.65,105.85,5641.0,87.7688,88.0014,87.7688,87.935,5641.0
2015-11-19 10:25:00,105.88,106.04,105.81,105.91,9078.0,87.9599,88.0928,87.9018,87.9848,9078.0
2015-11-19 10:30:00,105.9,106.13,105.89,106.02,6318.0,87.9765,88.1676,87.9682,88.0762,6318.0
2015-11-19 10:35:00,105.94,106.14,105.89,106.14,3375.0,88.0097,88.1759,87.9682,88.1759,3375.0
2015-11-19 10:40:00,106.12,106.41,106.09,106.25,5850.0,88.1593,88.4002,88.1344,88.2673,5850.0
2015-11-19 10:45:00,106.2,106.26,106.05,106.14,9480.0,88.2257,88.2756,88.1011,88.1759,9480.0
2015-11-19 10:50:00,106.12,106.19,106.08,106.12,6191.0,88.1593,88.2174,88.1261,88.1593,6191.0
2015-11-19 10:55:00,106.17,106.28,106.06,106.24,9040.0,88.2008,88.2922,88.1094,88.259,9040.0
2015-11-19 11:00:00,106.25,106.28,106.2,106.26,7644.0,88.2673,88.2922,88.2257,88.2756,7644.0
2015-11-19 11:05:00,106.29,106.52,106.29,106.36,19269.0,88.3005,88.4916,88.3005,88.3587,19269.0
2015-11-19 11:10:00,106.36,106.44,106.08,106.16,8846.0,88.3587,88.4251,88.1261,88.1925,8846.0
2015-11-19 11:15:00,106.21,106.38,106.16,106.24,5379.0,88.2341,88.3753,88.1925,88.259,5379.0
2015-11-19 11:20:00,106.27,106.32,106.17,106.29,8000.0,88.2839,88.3254,88.2008,88.3005,8000.0
2015-11-19 11:25:00,106.28,106.35,106.23,106.3,3090.0,88.2922,88.3504,88.2507,88.3088,3090.0
2015-11-19 11:30:00,106.28,106.31,106.1,106.13,3878.0,88.2922,88.3171,88.1427,88.1676,3878.0
2015-11-19 11:35:00,106.07,106.11,105.98,106.1,3284.0,88.1177,88.151,88.043,88.1427,3284.0
2015-11-19 11:40:00,106.06,106.15,105.97,106.11,4763.0,88.1094,88.1842,88.0347,88.151,4763.0
2015-11-19 11:45:00,106.09,106.18,106.01,106.07,9684.0,88.1344,88.2091,88.0679,88.1177,9684.0
2015-11-19 11:50:00,106.06,106.06,105.87,105.95,14727.0,88.1094,88.1094,87.9516,88.0181,14727.0
2015-11-19 11:55:00,105.95,106.04,105.88,106.0,14597.0,88.0181,88.0928,87.9599,88.0596,14597.0
2015-11-19 12:00:00,105.92,106.0,105.78,105.83,5581.0,87.9931,88.0596,87.8768,87.9184,5581.0
2015-11-19 12:05:00,105.84,105.85,105.73,105.79,1718.0,87.9267,87.935,87.8353,87.8851,1718.0
2015-11-19 12:10:00,105.76,105.91,105.74,105.88,2749.0,87.8602,87.9848,87.8436,87.9599,2749.0
2015-11-19 12:15:00,105.82,105.83,105.71,105.72,2714.0,87.9101,87.9184,87.8187,87.827,2714.0
2015-11-19 12:20:00,105.7,105.89,105.69,105.83,2829.0,87.8104,87.9682,87.8021,87.9184,2829.0
2015-11-19 12:25:00,105.86,106.03,105.86,106.02,3954.0,87.9433,88.0845,87.9433,88.0762,3954.0
2015-11-19 12:30:00,105.99,106.09,105.97,106.09,5800.0,88.0513,88.1344,88.0347,88.1344,5800.0
2015-11-19 12:35:00,106.04,106.11,106.0,106.05,4864.0,88.0928,88.151,88.0596,88.1011,4864.0
2015-11-19 12:40:00,106.06,106.12,106.04,106.12,2729.0,88.1094,88.1593,88.0928,88.1593,2729.0
2015-11-19 12:45:00,106.13,106.15,106.08,106.09,1307.0,88.1676,88.1842,88.1261,88.1344,1307.0
2015-11-19 12:50:00,106.13,106.21,105.99,106.0,12886.0,88.1676,88.2341,88.0513,88.0596,12886.0
2015-11-19 12:55:00,106.04,106.1,105.93,106.04,9239.0,88.0928,88.1427,88.0014,88.0928,9239.0
2015-11-19 13:00:00,106.03,106.04,105.95,105.97,6150.0,88.0845,88.0928,88.0181,88.0347,6150.0
2015-11-19 13:05:00,105.97,106.05,105.92,106.02,8276.0,88.0347,88.1011,87.9931,88.0762,8276.0
2015-11-19 13:10:00,105.99,106.01,105.92,105.99,10102.0,88.0513,88.0679,87.9931,88.0513,10102.0
2015-11-19 13:15:00,105.99,105.99,105.86,105.86,13930.0,88.0513,88.0513,87.9433,87.9433,13930.0
2015-11-19 13:20:00,105.84,105.86,105.69,105.72,4805.0,87.9267,87.9433,87.8021,87.827,4805.0
2015-11-19 13:25:00,105.71,105.75,105.59,105.7,7376.0,87.8187,87.8519,87.719,87.8104,7376.0
2015-11-19 13:30:00,105.69,105.76,105.67,105.75,2700.0,87.8021,87.8602,87.7854,87.8519,2700.0
2015-11-19 13:35:00,105.68,105.68,105.51,105.51,3591.0,87.7938,87.7938,87.6525,87.6525,3591.0
2015-11-19 13:40:00,105.52,105.56,105.5,105.53,7310.0,87.6608,87.6941,87.6442,87.6691,7310.0
2015-11-19 13:45:00,105.54,105.55,105.51,105.53,6421.0,87.6774,87.6858,87.6525,87.6691,6421.0
2015-11-19 13:50:00,105.51,105.56,105.41,105.55,3857.0,87.6525,87.6941,87.5695,87.6858,3857.0
2015-11-19 13:55:00,105.57,105.57,105.41,105.44,4451.0,87.7024,87.7024,87.5695,87.5944,4451.0
2015-11-19 14:00:00,105.45,105.46,105.34,105.37,1705.0,87.6027,87.611,87.5113,87.5362,1705.0
2015-11-19 14:05:00,105.34,105.45,105.31,105.39,3400.0,87.5113,87.6027,87.4864,87.5528,3400.0
2015-11-19 14:10:00,105.39,105.71,105.37,105.59,23836.0,87.5528,87.8187,87.5362,87.719,23836.0
2015-11-19 14:15:00,105.58,105.66,105.54,105.62,3741.0,87.7107,87.7771,87.6774,87.7439,3741.0
2015-11-19 14:20:00,105.56,105.58,105.52,105.54,1646.0,87.6941,87.7107,87.6608,87.6774,1646.0
2015-11-19 14:25:00,105.54,105.57,105.49,105.51,3601.0,87.6774,87.7024,87.6359,87.6525,3601.0
2015-11-19 14:30:00,105.5,105.62,105.48,105.48,14543.0,87.6442,87.7439,87.6276,87.6276,14543.0
2015-11-19 14:35:00,105.5,105.55,105.48,105.55,13283.0,87.6442,87.6858,87.6276,87.6858,13283.0
2015-11-19 14:40:00,105.57,105.58,105.49,105.5,8393.0,87.7024,87.7107,87.6359,87.6442,8393.0
2015-11-19 14:45:00,105.47,105.53,105.46,105.53,2229.0,87.6193,87.6691,87.611,87.6691,2229.0
2015-11-19 14:50:00,105.54,105.62,105.48,105.5,8752.0,87.6774,87.7439,87.6276,87.6442,8752.0
2015-11-19 14:55:00,105.5,105.56,105.44,105.5,16031.0,87.6442,87.6941,87.5944,87.6442,16031.0
2015-11-19 15:00:00,105.5,105.54,105.47,105.5,8518.0,87.6442,87.6774,87.6193,87.6442,8518.0
2015-11-19 15:05:00,105.52,105.52,105.42,105.49,10271.0,87.6608,87.6608,87.5778,87.6359,10271.0
2015-11-19 15:10:00,105.49,105.49,105.4,105.45,8652.0,87.6359,87.6359,87.5611,87.6027,8652.0
2015-11-19 15:15:00,105.45,105.49,105.38,105.39,6955.0,87.6027,87.6359,87.5445,87.5528,6955.0
2015-11-19 15:20:00,105.41,105.69,105.4,105.65,17698.0,87.5695,87.8021,87.5611,87.7688,17698.0
2015-11-19 15:25:00,105.71,105.82,105.68,105.79,14350.0,87.8187,87.9101,87.7938,87.8851,14350.0
2015-11-19 15:30:00,105.79,105.87,105.75,105.77,11138.0,87.8851,87.9516,87.8519,87.8685,11138.0
2015-11-19 15:35:00,105.77,105.8,105.69,105.73,15554.0,87.8685,87.8934,87.8021,87.8353,15554.0
2015-11-19 15:40:00,105.73,105.85,105.72,105.75,16371.0,87.8353,87.935,87.827,87.8519,16371.0
2015-11-19 15:45:00,105.73,105.8,105.71,105.77,19172.0,87.8353,87.8934,87.8187,87.8685,19172.0
2015-11-19 15:50:00,105.76,105.83,105.74,105.8,24258.0,87.8602,87.9184,87.8436,87.8934,24258.0
2015-11-19 15:55:00,105.81,105.84,105.75,105.77,43218.0,87.9018,87.9267,87.8519,87.8685,43218.0
2015-11-20 09:30:00,106.28,106.49,106.0,106.49,45258.0,88.2922,88.4667,88.0596,88.4667,45258.0
2015-11-20 09:35:00,106.5,106.77,106.5,106.76,11701.0,88.475,88.6993,88.475,88.691,11701.0
2015-11-20 09:40:00,106.76,107.01,106.71,106.92,4520.0,88.691,88.8987,88.6494,88.8239,4520.0
2015-11-20 09:45:00,107.0,107.09,106.92,106.92,11858.0,88.8903,88.9651,88.8239,88.8239,11858.0
2015-11-20 09:50:00,106.88,106.9,106.56,106.56,5250.0,88.7907,88.8073,88.5248,88.5248,5250.0
2015-11-20 09:55:00,106.57,106.79,106.4,106.79,4808.0,88.5331,88.7159,88.3919,88.7159,4808.0
2015-11-20 10:00:00,106.79,106.83,106.45,106.45,5137.0,88.7159,88.7491,88.4334,88.4334,5137.0
2015-11-20 10:05:00,106.51,106.51,106.38,106.4,6336.0,88.4833,88.4833,88.3753,88.3919,6336.0
2015-11-20 10:10:00,106.49,106.73,106.46,106.64,8662.0,88.4667,88.666,88.4417,88.5913,8662.0
2015-11-20 10:15:00,106.68,106.84,106.53,106.84,12200.0,88.6245,88.7574,88.4999,88.7574,12200.0
2015-11-20 10:20:00,106.85,106.85,106.71,106.73,2155.0,88.7657,88.7657,88.6494,88.666,2155.0
2015-11-20 10:25:00,106.73,106.74,106.63,106.66,6760.0,88.666,88.6743,88.583,88.6079,6760.0
2015-11-20 10:30:00,106.69,106.78,106.66,106.68,5272.0,88.6328,88.7076,88.6079,88.6245,5272.0
2015-11-20 10:35:00,106.72,106.81,106.63,106.81,3888.0,88.6577,88.7325,88.583,88.7325,3888.0
2015-11-20 10:40:00,106.78,106.78,106.51,106.51,44041.0,88.7076,88.7076,88.4833,88.4833,44041.0
2015-11-20 10:45:00,106.53,106.61,106.46,106.48,20205.0,88.4999,88.5664,88.4417,88.4584,20205.0
2015-11-20 10:50:00,106.45,106.47,106.35,106.35,5129.0,88.4334,88.45,88.3504,88.3504,5129.0
2015-11-20 10:55:00,106.37,106.4,106.19,106.19,4202.0,88.367,88.3919,88.2174,88.2174,4202.0
2015-11-20 11:00:00,106.14,106.21,106.12,106.15,7229.0,88.1759,88.2341,88.1593,88.1842,7229.0
2015-11-20 11:05:00,106.11,106.27,106.11,106.24,18800.0,88.151,88.2839,88.151,88.259,18800.0
2015-11-20 11:10:00,106.23,106.27,106.18,106.18,2102.0,88.2507,88.2839,88.2091,88.2091,2102.0
2015-11-20 11:15:00,106.18,106.26,106.15,106.26,4000.0,88.2091,88.2756,88.1842,88.2756,4000.0
2015-11-20 11:20:00,106.26,106.29,106.19,106.27,2500.0,88.2756,88.3005,88.2174,88.2839,2500.0
2015-11-20 11:25:00,106.28,106.33,106.27,106.31,3926.0,88.2922,88.3337,88.2839,88.3171,3926.0
2015-11-20 11:30:00,106.29,106.32,106.23,106.24,7521.0,88.3005,88.3254,88.2507,88.259,7521.0
2015-11-20 11:35:00,106.25,106.26,106.13,106.13,3800.0,88.2673,88.2756,88.1676,88.1676,3800.0
2015-11-20 11:40:00,106.14,106.16,106.08,106.09,6045.0,88.1759,88.1925,88.1261,88.1344,6045.0
2015-11-20 11:45:00,106.05,106.08,105.91,105.91,3100.0,88.1011,88.1261,87.9848,87.9848,3100.0
2015-11-20 11:50:00,105.95,105.95,105.8,105.81,4926.0,88.0181,88.0181,87.8934,87.9018,4926.0
2015-11-20 11:55:00,105.81,105.95,105.81,105.92,5534.0,87.9018,88.0181,87.9018,87.9931,5534.0
2015-11-20 12:00:00,105.91,105.91,105.83,105.87,9742.0,87.9848,87.9848,87.9184,87.9516,9742.0
2015-11-20 12:05:00,105.85,105.86,105.72,105.85,6926.0,87.935,87.9433,87.827,87.935,6926.0
2015-11-20 12:10:00,105.84,105.85,105.73,105.73,1747.0,87.9267,87.935,87.8353,87.8353,1747.0
2015-11-20 12:15:00,105.72,105.81,105.71,105.8,6187.0,87.827,87.9018,87.8187,87.8934,6187.0
2015-11-20 12:20:00,105.83,105.84,105.66,105.69,8485.0,87.9184,87.9267,87.7771,87.8021,8485.0
2015-11-20 12:25:00,105.65,105.7,105.55,105.6,4530.0,87.7688,87.8104,87.6858,87.7273,4530.0
2015-11-20 12:30:00,105.57,105.64,105.54,105.64,9023.0,87.7024,87.7605,87.6774,87.7605,9023.0
2015-11-20 12:35:00,105.62,105.67,105.52,105.54,36549.0,87.7439,87.7854,87.6608,87.6774,36549.0
2015-11-20 12:40:00,105.53,105.69,105.46,105.54,5491.0,87.6691,87.8021,87.611,87.6774,5491.0
2015-11-20 12:45:00,105.51,105.53,105.34,105.34,5052.0,87.6525,87.6691,87.5113,87.5113,5052.0
2015-11-20 12:50:00,105.38,105.54,105.37,105.48,5419.0,87.5445,87.6774,87.5362,87.6276,5419.0
2015-11-20 12:55:00,105.5,105.51,105.38,105.38,2478.0,87.6442,87.6525,87.5445,87.5445,2478.0
2015-11-20 13:00:00,105.35,105.55,105.35,105.52,5929.0,87.5196,87.6858,87.5196,87.6608,5929.0
2015-11-20 13:05:00,105.5,105.5,105.38,105.48,3295.0,87.6442,87.6442,87.5445,87.6276,3295.0
2015-11-20 13:10:00,105.44,105.46,105.4,105.4,1400.0,87.5944,87.611,87.5611,87.5611,1400.0
2015-11-20 13:15:00,105.38,105.38,105.24,105.36,6157.0,87.5445,87.5445,87.4282,87.5279,6157.0
2015-11-20 13:20:00,105.36,105.36,105.28,105.32,2318.0,87.5279,87.5279,87.4615,87.4947,2318.0
2015-11-20 13:25:00,105.34,105.38,105.28,105.28,3713.0,87.5113,87.5445,87.4615,87.4615,3713.0
2015-11-20 13:30:00,105.31,105.31,105.23,105.26,3256.0,87.4864,87.4864,87.4199,87.4448,3256.0
2015-11-20 13:35:00,105.24,105.24,105.12,105.19,5226.0,87.4282,87.4282,87.3285,87.3867,5226.0
2015-11-20 13:40:00,105.21,105.26,105.17,105.25,3454.0,87.4033,87.4448,87.3701,87.4365,3454.0
2015-11-20 13:45:00,105.26,105.27,105.23,105.26,6329.0,87.4448,87.4531,87.4199,87.4448,6329.0
2015-11-20 13:50:00,105.24,105.25,105.13,105.19,24526.0,87.4282,87.4365,87.3368,87.3867,24526.0
2015-11-20 13:55:00,105.21,105.25,105.1,105.24,14404.0,87.4033,87.4365,87.3119,87.4282,14404.0
2015-11-20 14:00:00,105.21,105.48,105.21,105.44,7688.0,87.4033,87.6276,87.4033,87.5944,7688.0
2015-11-20 14:05:00,105.46,105.47,105.42,105.47,4613.0,87.611,87.6193,87.5778,87.6193,4613.0
2015-11-20 14:10:00,105.46,105.54,105.46,105.5,6658.0,87.611,87.6774,87.611,87.6442,6658.0
2015-11-20 14:15:00,105.53,105.58,105.52,105.56,9495.0,87.6691,87.7107,87.6608,87.6941,9495.0
2015-11-20 14:20:00,105.59,105.59,105.4,105.41,5226.0,87.719,87.719,87.5611,87.5695,5226.0
2015-11-20 14:25:00,105.4,105.42,105.28,105.33,11006.0,87.5611,87.5778,87.4615,87.503,11006.0
2015-11-20 14:30:00,105.35,105.37,105.31,105.36,3564.0,87.5196,87.5362,87.4864,87.5279,3564.0
2015-11-20 14:35:00,105.36,105.45,105.29,105.32,4660.0,87.5279,87.6027,87.4698,87.4947,4660.0
2015-11-20 14:40:00,105.31,105.35,105.23,105.26,21459.0,87.4864,87.5196,87.4199,87.4448,21459.0
2015-11-20 14:45:00,105.25,105.35,105.25,105.28,2873.0,87.4365,87.5196,87.4365,87.4615,2873.0
2015-11-20 14:50:00,105.31,105.31,105.2,105.23,9833.0,87.4864,87.4864,87.395,87.4199,9833.0
2015-11-20 14:55:00,105.24,105.25,105.07,105.09,5506.0,87.4282,87.4365,87.287,87.3036,5506.0
2015-11-20 15:00:00,105.09,105.17,105.06,105.07,9479.0,87.3036,87.3701,87.2787,87.287,9479.0
2015-11-20 15:05:00,105.07,105.11,104.94,105.04,6720.0,87.287,87.3202,87.179,87.2621,6720.0
2015-11-20 15:10:00,105.04,105.11,105.03,105.06,7269.0,87.2621,87.3202,87.2538,87.2787,7269.0
2015-11-20 15:15:00,105.07,105.11,105.02,105.04,7770.0,87.287,87.3202,87.2455,87.2621,7770.0
2015-11-20 15:20:00,105.06,105.08,105.01,105.01,8566.0,87.2787,87.2953,87.2372,87.2372,8566.0
2015-11-20 15:25:00,105.01,105.11,104.99,105.11,10360.0,87.2372,87.3202,87.2205,87.3202,10360.0
2015-11-20 15:30:00,105.09,105.15,105.04,105.14,8799.0,87.3036,87.3535,87.2621,87.3451,8799.0
2015-11-20 15:35:00,105.14,105.3,105.12,105.22,16765.0,87.3451,87.4781,87.3285,87.4116,16765.0
2015-11-20 15:40:00,105.22,105.28,105.2,105.27,14300.0,87.4116,87.4615,87.395,87.4531,14300.0
2015-11-20 15:45:00,105.26,105.43,105.26,105.36,32953.0,87.4448,87.5861,87.4448,87.5279,32953.0
2015-11-20 15:50:00,105.36,105.39,105.23,105.24,37484.0,87.5279,87.5528,87.4199,87.4282,37484.0
2015-11-20 15:55:00,105.25,105.27,105.13,105.19,60679.0,87.4365,87.4531,87.3368,87.3867,60679.0
2015-11-23 09:30:00,105.26,106.0,105.26,106.0,12505.0,87.4448,88.0596,87.4448,88.0596,12505.0
2015-11-23 09:35:00,106.0,106.12,105.73,105.75,4600.0,88.0596,88.1593,87.8353,87.8519,4600.0
2015-11-23 09:40:00,105.86,106.03,105.81,105.94,4186.0,87.9433,88.0845,87.9018,88.0097,4186.0
2015-11-23 09:45:00,106.1,106.13,105.95,106.09,3708.0,88.1427,88.1676,88.0181,88.1344,3708.0
2015-11-23 09:50:00,106.17,106.17,105.55,105.55,14766.0,88.2008,88.2008,87.6858,87.6858,14766.0
2015-11-23 09:55:00,105.55,105.78,105.42,105.42,5432.0,87.6858,87.8768,87.5778,87.5778,5432.0
2015-11-23 10:00:00,105.41,105.47,105.01,105.02,2955.0,87.5695,87.6193,87.2372,87.2455,2955.0
2015-11-23 10:05:00,105.09,105.22,105.06,105.22,5200.0,87.3036,87.4116,87.2787,87.4116,5200.0
2015-11-23 10:10:00,105.23,105.57,105.22,105.55,3764.0,87.4199,87.7024,87.4116,87.6858,3764.0
2015-11-23 10:15:00,105.57,105.7,105.45,105.65,3954.0,87.7024,87.8104,87.6027,87.7688,3954.0
2015-11-23 10:20:00,105.73,105.79,105.59,105.73,4188.0,87.8353,87.8851,87.719,87.8353,4188.0
2015-11-23 10:25:00,105.73,105.73,105.56,105.56,8428.0,87.8353,87.8353,87.6941,87.6941,8428.0
2015-11-23 10:30:00,105.64,105.68,105.58,105.58,3180.0,87.7605,87.7938,87.7107,87.7107,3180.0
2015-11-23 10:35:00,105.64,105.7,105.51,105.59,2700.0,87.7605,87.8104,87.6525,87.719,2700.0
2015-11-23 10:40:00,105.61,105.64,105.37,105.37,3962.0,87.7356,87.7605,87.5362,87.5362,3962.0
2015-11-23 10:45:00,105.34,105.4,105.29,105.4,2580.0,87.5113,87.5611,87.4698,87.5611,2580.0
2015-11-23 10:50:00,105.37,105.44,105.26,105.26,3711.0,87.5362,87.5944,87.4448,87.4448,3711.0
2015-11-23 10:55:00,105.26,105.47,105.25,105.38,7248.0,87.4448,87.6193,87.4365,87.5445,7248.0
2015-11-23 11:00:00,105.35,105.4,105.26,105.28,2937.0,87.5196,87.5611,87.4448,87.4615,2937.0
2015-11-23 11:05:00,105.26,105.26,105.07,105.17,3963.0,87.4448,87.4448,87.287,87.3701,3963.0
2015-11-23 11:10:00,105.27,105.37,105.25,105.34,4077.0,87.4531,87.5362,87.4365,87.5113,4077.0
2015-11-23 11:15:00,105.34,105.38,105.09,105.13,14293.0,87.5113,87.5445,87.3036,87.3368,14293.0
2015-11-23 11:20:00,105.13,105.27,105.11,105.21,5391.0,87.3368,87.4531,87.3202,87.4033,5391.0
2015-11-23 11:25:00,105.18,105.21,105.05,105.19,5377.0,87.3784,87.4033,87.2704,87.3867,5377.0
2015-11-23 11:30:00,105.11,105.13,105.01,105.08,4536.0,87.3202,87.3368,87.2372,87.2953,4536.0
2015-11-23 11:35:00,105.08,105.23,105.05,105.12,4843.0,87.2953,87.4199,87.2704,87.3285,4843.0
2015-11-23 11:40:00,105.07,105.15,105.05,105.1,2284.0,87.287,87.3535,87.2704,87.3119,2284.0
2015-11-23 11:45:00,105.12,105.12,104.96,104.96,3457.0,87.3285,87.3285,87.1956,87.1956,3457.0
2015-11-23 11:50:00,104.95,105.02,104.82,104.92,7619.0,87.1873,87.2455,87.0793,87.1624,7619.0
2015-11-23 11:55:00,104.94,105.0,104.89,105.0,5234.0,87.179,87.2288,87.1375,87.2288,5234.0
2015-11-23 12:00:00,104.96,104.98,104.93,104.94,1600.0,87.1956,87.2122,87.1707,87.179,1600.0
2015-11-23 12:05:00,104.97,105.0,104.89,105.0,4285.0,87.2039,87.2288,87.1375,87.2288,4285.0
2015-11-23 12:10:00,104.99,105.0,104.94,104.94,3529.0,87.2205,87.2288,87.179,87.179,3529.0
2015-11-23 12:15:00,104.91,104.91,104.81,104.9,3588.0,87.1541,87.1541,87.071,87.1458,3588.0
2015-11-23 12:20:00,104.88,104.98,104.86,104.86,2695.0,87.1292,87.2122,87.1125,87.1125,2695.0
2015-11-23 12:25:00,104.91,104.93,104.85,104.92,1200.0,87.1541,87.1707,87.1042,87.1624,1200.0
2015-11-23 12:30:00,104.89,104.93,104.85,104.9,2810.0,87.1375,87.1707,87.1042,87.1458,2810.0
2015-11-23 12:35:00,104.96,104.96,104.81,104.84,1929.0,87.1956,87.1956,87.071,87.0959,1929.0
2015-11-23 12:40:00,104.85,104.88,104.75,104.81,2456.0,87.1042,87.1292,87.0212,87.071,2456.0
2015-11-23 12:45:00,104.83,104.84,104.7,104.84,2840.0,87.0876,87.0959,86.9796,87.0959,2840.0
2015-11-23 12:50:00,104.85,104.86,104.78,104.86,1872.0,87.1042,87.1125,87.0461,87.1125,1872.0
2015-11-23 12:55:00,104.87,104.87,104.78,104.86,5456.0,87.1208,87.1208,87.0461,87.1125,5456.0
2015-11-23 13:00:00,104.86,104.89,104.83,104.88,3722.0,87.1125,87.1375,87.0876,87.1292,3722.0
2015-11-23 13:05:00,104.86,104.88,104.83,104.86,14593.0,87.1125,87.1292,87.0876,87.1125,14593.0
2015-11-23 13:10:00,104.86,104.95,104.79,104.81,7000.0,87.1125,87.1873,87.0544,87.071,7000.0
2015-11-23 13:15:00,104.81,104.81,104.7,104.7,7361.0,87.071,87.071,86.9796,86.9796,7361.0
2015-11-23 13:20:00,104.7,104.7,104.58,104.62,5000.0,86.9796,86.9796,86.8799,86.9132,5000.0
2015-11-23 13:25:00,104.6,104.65,104.58,104.65,5651.0,86.8965,86.9381,86.8799,86.9381,5651.0
2015-11-23 13:30:00,104.66,104.69,104.58,104.69,4468.0,86.9464,86.9713,86.8799,86.9713,4468.0
2015-11-23 13:35:00,104.71,104.76,104.7,104.75,7619.0,86.9879,87.0295,86.9796,87.0212,7619.0
2015-11-23 13:40:00,104.75,104.75,104.68,104.74,4365.0,87.0212,87.0212,86.963,87.0128,4365.0
2015-11-23 13:45:00,104.75,104.75,104.6,104.6,6900.0,87.0212,87.0212,86.8965,86.8965,6900.0
2015-11-23 13:50:00,104.6,104.68,104.59,104.65,14759.0,86.8965,86.963,86.8882,86.9381,14759.0
2015-11-23 13:55:00,104.66,104.67,104.48,104.48,5052.0,86.9464,86.9547,86.7969,86.7969,5052.0
2015-11-23 14:00:00,104.48,104.66,104.48,104.59,10470.0,86.7969,86.9464,86.7969,86.8882,10470.0
2015-11-23 14:05:00,104.57,104.6,104.53,104.54,4149.0,86.8716,86.8965,86.8384,86.8467,4149.0
2015-11-23 14:10:00,104.52,104.63,104.45,104.56,5705.0,86.8301,86.9215,86.7719,86.8633,5705.0
2015-11-23 14:15:00,104.51,104.54,104.37,104.37,8072.0,86.8218,86.8467,86.7055,86.7055,8072.0
2015-11-23 14:20:00,104.35,104.35,104.19,104.19,14511.0,86.6889,86.6889,86.5559,86.5559,14511.0
2015-11-23 14:25:00,104.18,104.19,104.11,104.18,35045.0,86.5476,86.5559,86.4895,86.5476,35045.0
2015-11-23 14:30:00,104.18,104.23,104.07,104.07,13813.0,86.5476,86.5892,86.4562,86.4562,13813.0
2015-11-23 14:35:00,104.09,104.17,104.07,104.14,7557.0,86.4729,86.5393,86.4562,86.5144,7557.0
2015-11-23 14:40:00,104.15,104.22,104.1,104.15,13000.0,86.5227,86.5809,86.4812,86.5227,13000.0
2015-11-23 14:45:00,104.14,104.17,104.09,104.09,12731.0,86.5144,86.5393,86.4729,86.4729,12731.0
2015-11-23 14:50:00,104.09,104.11,103.97,103.98,12322.0,86.4729,86.4895,86.3732,86.3815,12322.0
2015-11-23 14:55:00,104.0,104.02,103.97,103.99,14538.0,86.3981,86.4147,86.3732,86.3898,14538.0
2015-11-23 15:00:00,104.0,104.08,104.0,104.08,17948.0,86.3981,86.4646,86.3981,86.4646,17948.0
2015-11-23 15:05:00,104.08,104.09,104.0,104.08,25070.0,86.4646,86.4729,86.3981,86.4646,25070.0
2015-11-23 15:10:00,104.08,104.1,104.03,104.04,16143.0,86.4646,86.4812,86.423,86.4313,16143.0
2015-11-23 15:15:00,104.04,104.16,104.02,104.14,31866.0,86.4313,86.531,86.4147,86.5144,31866.0
2015-11-23 15:20:00,104.16,104.17,104.11,104.12,15510.0,86.531,86.5393,86.4895,86.4978,15510.0
2015-11-23 15:25:00,104.12,104.22,104.07,104.19,26898.0,86.4978,86.5809,86.4562,86.5559,26898.0
2015-11-23 15:30:00,104.22,104.42,104.22,104.33,28211.0,86.5809,86.747,86.5809,86.6722,28211.0
2015-11-23 15:35:00,104.31,104.35,104.25,104.34,23539.0,86.6556,86.6889,86.6058,86.6805,23539.0
2015-11-23 15:40:00,104.34,104.43,104.33,104.35,35829.0,86.6805,86.7553,86.6722,86.6889,35829.0
2015-11-23 15:45:00,104.38,104.51,104.36,104.48,40895.0,86.7138,86.8218,86.6972,86.7969,40895.0
2015-11-23 15:50:00,104.48,104.5,104.44,104.44,40841.0,86.7969,86.8135,86.7636,86.7636,40841.0
2015-11-23 15:55:00,104.44,104.49,104.42,104.48,65190.0,86.7636,86.8052,86.747,86.7969,65190.0
2015-11-24 09:30:00,104.3,104.46,103.81,103.83,15764.0,86.6473,86.7802,86.2402,86.2569,15764.0
2015-11-24 09:35:00,103.83,104.24,103.78,104.21,3590.0,86.2569,86.5975,86.2153,86.5725,3590.0
2015-11-24 09:40:00,104.28,104.48,104.08,104.14,2986.0,86.6307,86.7969,86.4646,86.5144,2986.0
2015-11-24 09:45:00,104.13,104.31,104.01,104.01,13127.0,86.5061,86.6556,86.4064,86.4064,13127.0
2015-11-24 09:50:00,104.05,104.21,104.0,104.21,4131.0,86.4396,86.5725,86.3981,86.5725,4131.0
2015-11-24 09:55:00,104.2,104.33,104.03,104.3,2337.0,86.5642,86.6722,86.423,86.6473,2337.0
2015-11-24 10:00:00,104.13,104.27,104.07,104.23,2499.0,86.5061,86.6224,86.4562,86.5892,2499.0
2015-11-24 10:05:00,104.17,104.25,104.1,104.1,6968.0,86.5393,86.6058,86.4812,86.4812,6968.0
2015-11-24 10:10:00,104.13,104.16,104.04,104.16,4069.0,86.5061,86.531,86.4313,86.531,4069.0
2015-11-24 10:15:00,104.13,104.13,103.97,104.1,3698.0,86.5061,86.5061,86.3732,86.4812,3698.0
2015-11-24 10:20:00,104.01,104.16,104.01,104.11,1100.0,86.4064,86.531,86.4064,86.4895,1100.0
2015-11-24 10:25:00,104.05,104.05,103.85,103.9,1850.0,86.4396,86.4396,86.2735,86.315,1850.0
2015-11-24 10:30:00,103.9,103.9,103.69,103.7,2379.0,86.315,86.315,86.1406,86.1489,2379.0
2015-11-24 10:35:00,103.64,103.92,103.64,103.88,4623.0,86.099,86.3316,86.099,86.2984,4623.0
2015-11-24 10:40:00,103.96,104.04,103.9,103.92,5364.0,86.3649,86.4313,86.315,86.3316,5364.0
2015-11-24 10:45:00,103.97,103.97,103.68,103.68,4159.0,86.3732,86.3732,86.1323,86.1323,4159.0
2015-11-24 10:50:00,103.68,103.77,103.63,103.66,3374.0,86.1323,86.207,86.0907,86.1156,3374.0
2015-11-24 10:55:00,103.69,103.75,103.67,103.75,2809.0,86.1406,86.1904,86.1239,86.1904,2809.0
2015-11-24 11:00:00,103.67,103.93,103.67,103.93,1960.0,86.1239,86.3399,86.1239,86.3399,1960.0
2015-11-24 11:05:00,103.99,104.11,103.92,103.99,7831.0,86.3898,86.4895,86.3316,86.3898,7831.0
2015-11-24 11:10:00,103.96,104.0,103.9,103.95,5605.0,86.3649,86.3981,86.315,86.3566,5605.0
2015-11-24 11:15:00,103.89,103.98,103.84,103.91,2627.0,86.3067,86.3815,86.2652,86.3233,2627.0
2015-11-24 11:20:00,103.87,104.06,103.87,104.06,6000.0,86.2901,86.4479,86.2901,86.4479,6000.0
2015-11-24 11:25:00,104.1,104.11,103.94,104.01,8620.0,86.4812,86.4895,86.3482,86.4064,8620.0
2015-11-24 11:30:00,104.04,104.11,103.97,104.01,10938.0,86.4313,86.4895,86.3732,86.4064,10938.0
2015-11-24 11:35:00,104.03,104.12,103.96,103.98,7456.0,86.423,86.4978,86.3649,86.3815,7456.0
2015-11-24 11:40:00,104.0,104.05,103.84,103.9,9416.0,86.3981,86.4396,86.2652,86.315,9416.0
2015-11-24 11:45:00,103.91,103.91,103.75,103.75,5037.0,86.3233,86.3233,86.1904,86.1904,5037.0
2015-11-24 11:50:00,103.75,103.92,103.75,103.85,7253.0,86.1904,86.3316,86.1904,86.2735,7253.0
2015-11-24 11:55:00,103.89,103.95,103.88,103.91,2231.0,86.3067,86.3566,86.2984,86.3233,2231.0
2015-11-24 12:00:00,103.95,104.0,103.88,103.88,21377.0,86.3566,86.3981,86.2984,86.2984,21377.0
2015-11-24 12:05:00,103.86,103.95,103.84,103.84,3016.0,86.2818,86.3566,86.2652,86.2652,3016.0
2015-11-24 12:10:00,103.88,103.98,103.86,103.97,4275.0,86.2984,86.3815,86.2818,86.3732,4275.0
2015-11-24 12:15:00,103.97,104.0,103.93,103.97,11701.0,86.3732,86.3981,86.3399,86.3732,11701.0
2015-11-24 12:20:00,103.99,104.02,103.89,103.89,8937.0,86.3898,86.4147,86.3067,86.3067,8937.0
2015-11-24 12:25:00,103.94,104.06,103.86,104.06,2204.0,86.3482,86.4479,86.2818,86.4479,2204.0
2015-11-24 12:30:00,104.06,104.09,104.01,104.04,1606.0,86.4479,86.4729,86.4064,86.4313,1606.0
2015-11-24 12:35:00,104.1,104.17,104.08,104.1,1016.0,86.4812,86.5393,86.4646,86.4812,1016.0
2015-11-24 12:40:00,104.11,104.2,104.11,104.16,1578.0,86.4895,86.5642,86.4895,86.531,1578.0
2015-11-24 12:45:00,104.13,104.17,104.11,104.11,2000.0,86.5061,86.5393,86.4895,86.4895,2000.0
2015-11-24 12:50:00,104.21,104.21,104.16,104.19,1398.0,86.5725,86.5725,86.531,86.5559,1398.0
2015-11-24 12:55:00,104.22,104.22,104.15,104.15,830.0,86.5809,86.5809,86.5227,86.5227,830.0
2015-11-24 13:00:00,104.15,104.34,104.15,104.28,2350.0,86.5227,86.6805,86.5227,86.6307,2350.0
2015-11-24 13:05:00,104.37,104.42,104.25,104.27,20848.0,86.7055,86.747,86.6058,86.6224,20848.0
2015-11-24 13:10:00,104.3,104.32,104.22,104.22,4036.0,86.6473,86.6639,86.5809,86.5809,4036.0
2015-11-24 13:15:00,104.22,104.28,104.15,104.17,4854.0,86.5809,86.6307,86.5227,86.5393,4854.0
2015-11-24 13:20:00,104.15,104.27,104.14,104.23,3500.0,86.5227,86.6224,86.5144,86.5892,3500.0
2015-11-24 13:25:00,104.22,104.3,104.2,104.26,5615.0,86.5809,86.6473,86.5642,86.6141,5615.0
2015-11-24 13:30:00,104.29,104.33,104.24,104.24,7671.0,86.639,86.6722,86.5975,86.5975,7671.0
2015-11-24 13:35:00,104.26,104.27,104.21,104.22,2000.0,86.6141,86.6224,86.5725,86.5809,2000.0
2015-11-24 13:40:00,104.2,104.24,104.2,104.22,1599.0,86.5642,86.5975,86.5642,86.5809,1599.0
2015-11-24 13:45:00,104.22,104.22,104.15,104.17,5260.0,86.5809,86.5809,86.5227,86.5393,5260.0
2015-11-24 13:50:00,104.14,104.17,104.12,104.12,5317.0,86.5144,86.5393,86.4978,86.4978,5317.0
2015-11-24 13:55:00,104.15,104.17,104.11,104.16,6499.0,86.5227,86.5393,86.4895,86.531,6499.0
2015-11-24 14:00:00,104.16,104.19,104.14,104.17,7696.0,86.531,86.5559,86.5144,86.5393,7696.0
2015-11-24 14:05:00,104.18,104.23,104.14,104.15,6228.0,86.5476,86.5892,86.5144,86.5227,6228.0
2015-11-24 14:10:00,104.17,104.17,104.11,104.11,4098.0,86.5393,86.5393,86.4895,86.4895,4098.0
2015-11-24 14:15:00,104.09,104.09,104.0,104.09,4848.0,86.4729,86.4729,86.3981,86.4729,4848.0
2015-11-24 14:20:00,104.1,104.11,104.05,104.08,9657.0,86.4812,86.4895,86.4396,86.4646,9657.0
2015-11-24 14:25:00,104.08,104.12,104.06,104.07,10185.0,86.4646,86.4978,86.4479,86.4562,10185.0
2015-11-24 14:30:00,104.09,104.15,104.02,104.15,4548.0,86.4729,86.5227,86.4147,86.5227,4548.0
2015-11-24 14:35:00,104.15,104.15,104.06,104.11,6464.0,86.5227,86.5227,86.4479,86.4895,6464.0
2015-11-24 14:40:00,104.11,104.13,104.06,104.13,2806.0,86.4895,86.5061,86.4479,86.5061,2806.0
2015-11-24 14:45:00,104.13,104.14,104.07,104.09,4452.0,86.5061,86.5144,86.4562,86.4729,4452.0
2015-11-24 14:50:00,104.09,104.15,104.09,104.15,6829.0,86.4729,86.5227,86.4729,86.5227,6829.0
2015-11-24 14:55:00,104.15,104.15,104.12,104.13,3226.0,86.5227,86.5227,86.4978,86.5061,3226.0
2015-11-24 15:00:00,104.13,104.16,104.1,104.13,7006.0,86.5061,86.531,86.4812,86.5061,7006.0
2015-11-24 15:05:00,104.15,104.18,104.13,104.13,13908.0,86.5227,86.5476,86.5061,86.5061,13908.0
2015-11-24 15:10:00,104.13,104.16,104.08,104.09,10681.0,86.5061,86.531,86.4646,86.4729,10681.0
2015-11-24 15:15:00,104.06,104.16,104.05,104.05,12687.0,86.4479,86.531,86.4396,86.4396,12687.0
2015-11-24 15:20:00,104.05,104.14,104.02,104.02,11304.0,86.4396,86.5144,86.4147,86.4147,11304.0
2015-11-24 15:25:00,104.05,104.14,104.03,104.04,8425.0,86.4396,86.5144,86.423,86.4313,8425.0
2015-11-24 15:30:00,104.04,104.07,103.96,103.97,10278.0,86.4313,86.4562,86.3649,86.3732,10278.0
2015-11-24 15:35:00,104.0,104.01,103.93,103.95,4603.0,86.3981,86.4064,86.3399,86.3566,4603.0
2015-11-24 15:40:00,103.94,104.03,103.9,104.02,27090.0,86.3482,86.423,86.315,86.4147,27090.0
2015-11-24 15:45:00,103.99,104.02,103.9,103.93,13220.0,86.3898,86.4147,86.315,86.3399,13220.0
2015-11-24 15:50:00,103.93,103.97,103.89,103.95,13443.0,86.3399,86.3732,86.3067,86.3566,13443.0
2015-11-24 15:55:00,103.96,104.01,103.89,103.99,49380.0,86.3649,86.4064,86.3067,86.3898,49380.0
2015-11-25 09:30:00,103.91,104.42,103.78,104.2,26531.0,86.3233,86.747,86.2153,86.5642,26531.0
2015-11-25 09:35:00,104.29,104.5,104.24,104.29,7656.0,86.639,86.8135,86.5975,86.639,7656.0
2015-11-25 09:40:00,104.24,104.3,104.1,104.3,2400.0,86.5975,86.6473,86.4812,86.6473,2400.0
2015-11-25 09:45:00,104.35,104.35,104.04,104.23,12465.0,86.6889,86.6889,86.4313,86.5892,12465.0
2015-11-25 09:50:00,104.25,104.35,104.14,104.22,9600.0,86.6058,86.6889,86.5144,86.5809,9600.0
2015-11-25 09:55:00,104.29,104.29,104.12,104.25,20198.0,86.639,86.639,86.4978,86.6058,20198.0
2015-11-25 10:00:00,104.27,104.28,104.02,104.04,17622.0,86.6224,86.6307,86.4147,86.4313,17622.0
2015-11-25 10:05:00,104.04,104.23,104.03,104.11,9916.0,86.4313,86.5892,86.423,86.4895,9916.0
2015-11-25 10:10:00,104.08,104.17,104.08,104.16,7796.0,86.4646,86.5393,86.4646,86.531,7796.0
2015-11-25 10:15:00,104.13,104.2,104.1,104.16,9633.0,86.5061,86.5642,86.4812,86.531,9633.0
2015-11-25 10:20:00,104.18,104.24,104.1,104.12,10530.0,86.5476,86.5975,86.4812,86.4978,10530.0
2015-11-25 10:25:00,104.13,104.14,104.06,104.06,13101.0,86.5061,86.5144,86.4479,86.4479,13101.0
2015-11-25 10:30:00,104.09,104.28,104.09,104.27,11919.0,86.4729,86.6307,86.4729,86.6224,11919.0
2015-11-25 10:35:00,104.24,104.33,104.2,104.2,21842.0,86.5975,86.6722,86.5642,86.5642,21842.0
2015-11-25 10:40:00,104.22,104.22,104.02,104.04,17602.0,86.5809,86.5809,86.4147,86.4313,17602.0
2015-11-25 10:45:00,104.05,104.32,104.04,104.31,13162.0,86.4396,86.6639,86.4313,86.6556,13162.0
2015-11-25 10:50:00,104.32,104.32,104.25,104.25,7579.0,86.6639,86.6639,86.6058,86.6058,7579.0
2015-11-25 10:55:00,104.25,104.27,104.22,104.25,10152.0,86.6058,86.6224,86.5809,86.6058,10152.0
2015-11-25 11:00:00,104.24,104.24,104.2,104.2,2500.0,86.5975,86.5975,86.5642,86.5642,2500.0
2015-11-25 11:05:00,104.22,104.22,104.17,104.2,13422.0,86.5809,86.5809,86.5393,86.5642,13422.0
2015-11-25 11:10:00,104.22,104.28,104.22,104.27,6246.0,86.5809,86.6307,86.5809,86.6224,6246.0
2015-11-25 11:15:00,104.27,104.42,104.25,104.4,6283.0,86.6224,86.747,86.6058,86.7304,6283.0
2015-11-25 11:20:00,104.4,104.5,104.4,104.5,10320.0,86.7304,86.8135,86.7304,86.8135,10320.0
2015-11-25 11:25:00,104.5,104.55,104.24,104.3,29234.0,86.8135,86.855,86.5975,86.6473,29234.0
2015-11-25 11:30:00,104.27,104.28,104.16,104.28,3899.0,86.6224,86.6307,86.531,86.6307,3899.0
2015-11-25 11:35:00,104.28,104.28,104.25,104.28,4100.0,86.6307,86.6307,86.6058,86.6307,4100.0
2015-11-25 11:40:00,104.24,104.29,104.17,104.25,9500.0,86.5975,86.639,86.5393,86.6058,9500.0
2015-11-25 11:45:00,104.25,104.31,104.24,104.3,8524.0,86.6058,86.6556,86.5975,86.6473,8524.0
2015-11-25 11:50:00,104.3,104.31,104.27,104.31,15410.0,86.6473,86.6556,86.6224,86.6556,15410.0
2015-11-25 11:55:00,104.31,104.32,104.28,104.31,14381.0,86.6556,86.6639,86.6307,86.6556,14381.0
2015-11-25 12:00:00,104.31,104.32,104.28,104.3,16351.0,86.6556,86.6639,86.6307,86.6473,16351.0
2015-11-25 12:05:00,104.3,104.31,104.28,104.3,25590.0,86.6473,86.6556,86.6307,86.6473,25590.0
2015-11-25 12:10:00,104.3,104.59,104.3,104.59,7101.0,86.6473,86.8882,86.6473,86.8882,7101.0
2015-11-25 12:15:00,104.59,104.78,104.55,104.77,13170.0,86.8882,87.0461,86.855,87.0378,13170.0
2015-11-25 12:20:00,104.79,104.9,104.75,104.85,7211.0,87.0544,87.1458,87.0212,87.1042,7211.0
2015-11-25 12:25:00,104.89,104.95,104.77,104.95,23715.0,87.1375,87.1873,87.0378,87.1873,23715.0
2015-11-25 12:30:00,104.95,105.14,104.9,105.14,11431.0,87.1873,87.3451,87.1458,87.3451,11431.0
2015-11-25 12:35:00,105.15,105.18,105.04,105.05,14499.0,87.3535,87.3784,87.2621,87.2704,14499.0
2015-11-25 12:40:00,105.05,105.12,104.97,105.12,10845.0,87.2704,87.3285,87.2039,87.3285,10845.0
2015-11-25 12:45:00,105.19,105.27,105.12,105.27,34534.0,87.3867,87.4531,87.3285,87.4531,34534.0
2015-11-25 12:50:00,105.29,105.47,105.28,105.4,20594.0,87.4698,87.6193,87.4615,87.5611,20594.0
2015-11-25 12:55:00,105.4,105.47,105.24,105.27,17600.0,87.5611,87.6193,87.4282,87.4531,17600.0
2015-11-25 13:00:00,105.29,105.44,105.27,105.4,11500.0,87.4698,87.5944,87.4531,87.5611,11500.0
2015-11-25 13:05:00,105.41,105.41,105.19,105.28,15169.0,87.5695,87.5695,87.3867,87.4615,15169.0
2015-11-25 13:10:00,105.29,105.36,105.2,105.23,10932.0,87.4698,87.5279,87.395,87.4199,10932.0
2015-11-25 13:15:00,105.25,105.28,105.23,105.25,13216.0,87.4365,87.4615,87.4199,87.4365,13216.0
2015-11-25 13:20:00,105.25,105.27,105.22,105.25,11896.0,87.4365,87.4531,87.4116,87.4365,11896.0
2015-11-25 13:25:00,105.25,105.34,105.18,105.26,10719.0,87.4365,87.5113,87.3784,87.4448,10719.0
2015-11-25 13:30:00,105.26,105.29,105.24,105.25,15632.0,87.4448,87.4698,87.4282,87.4365,15632.0
2015-11-25 13:35:00,105.25,105.41,105.23,105.41,13070.0,87.4365,87.5695,87.4199,87.5695,13070.0
2015-11-25 13:40:00,105.44,105.47,105.37,105.47,14105.0,87.5944,87.6193,87.5362,87.6193,14105.0
2015-11-25 13:45:00,105.48,105.55,105.42,105.54,24667.0,87.6276,87.6858,87.5778,87.6774,24667.0
2015-11-25 13:50:00,105.52,105.67,105.52,105.56,50711.0,87.6608,87.7854,87.6608,87.6941,50711.0
2015-11-25 13:55:00,105.56,105.56,105.21,105.21,21709.0,87.6941,87.6941,87.4033,87.4033,21709.0
2015-11-25 14:00:00,105.2,105.25,105.11,105.15,8510.0,87.395,87.4365,87.3202,87.3535,8510.0
2015-11-25 14:05:00,105.19,105.24,104.98,105.05,28880.0,87.3867,87.4282,87.2122,87.2704,28880.0
2015-11-25 14:10:00,105.08,105.28,105.08,105.25,8715.0,87.2953,87.4615,87.2953,87.4365,8715.0
2015-11-25 14:15:00,105.29,105.4,105.25,105.25,18053.0,87.4698,87.5611,87.4365,87.4365,18053.0
2015-11-25 14:20:00,105.24,105.34,105.16,105.24,9798.0,87.4282,87.5113,87.3618,87.4282,9798.0
2015-11-25 14:25:00,105.22,105.29,105.15,105.19,7118.0,87.4116,87.4698,87.3535,87.3867,7118.0
2015-11-25 14:30:00,105.21,105.24,105.11,105.17,9106.0,87.4033,87.4282,87.3202,87.3701,9106.0
2015-11-25 14:35:00,105.18,105.27,104.95,105.05,20475.0,87.3784,87.4531,87.1873,87.2704,20475.0
2015-11-25 14:40:00,105.04,105.2,105.04,105.18,10300.0,87.2621,87.395,87.2621,87.3784,10300.0
2015-11-25 14:45:00,105.17,105.26,105.1,105.19,14340.0,87.3701,87.4448,87.3119,87.3867,14340.0
2015-11-25 14:50:00,105.22,105.26,105.09,105.12,15268.0,87.4116,87.4448,87.3036,87.3285,15268.0
2015-11-25 14:55:00,105.14,105.21,105.12,105.18,7623.0,87.3451,87.4033,87.3285,87.3784,7623.0
2015-11-25 15:00:00,105.22,105.23,105.14,105.15,10647.0,87.4116,87.4199,87.3451,87.3535,10647.0
2015-11-25 15:05:00,105.17,105.22,105.14,105.18,7574.0,87.3701,87.4116,87.3451,87.3784,7574.0
2015-11-25 15:10:00,105.18,105.21,105.15,105.2,8278.0,87.3784,87.4033,87.3535,87.395,8278.0
2015-11-25 15:15:00,105.21,105.23,105.09,105.18,8483.0,87.4033,87.4199,87.3036,87.3784,8483.0
2015-11-25 15:20:00,105.15,105.23,105.12,105.17,14621.0,87.3535,87.4199,87.3285,87.3701,14621.0
2015-11-25 15:25:00,105.15,105.25,105.12,105.18,9038.0,87.3535,87.4365,87.3285,87.3784,9038.0
2015-11-25 15:30:00,105.15,105.18,105.1,105.16,14812.0,87.3535,87.3784,87.3119,87.3618,14812.0
2015-11-25 15:35:00,105.16,105.19,105.11,105.14,13316.0,87.3618,87.3867,87.3202,87.3451,13316.0
2015-11-25 15:40:00,105.13,105.17,105.09,105.11,11483.0,87.3368,87.3701,87.3036,87.3202,11483.0
2015-11-25 15:45:00,105.1,105.2,105.06,105.18,14561.0,87.3119,87.395,87.2787,87.3784,14561.0
2015-11-25 15:50:00,105.17,105.19,105.09,105.11,20435.0,87.3701,87.3867,87.3036,87.3202,20435.0
2015-11-25 15:55:00,105.11,105.17,105.02,105.14,49226.0,87.3202,87.3701,87.2455,87.3451,49226.0
2015-11-27 09:30:00,105.03,105.51,104.82,104.95,10583.0,87.2538,87.6525,87.0793,87.1873,10583.0
2015-11-27 09:35:00,105.0,105.1,104.88,105.1,6381.0,87.2288,87.3119,87.1292,87.3119,6381.0
2015-11-27 09:40:00,105.06,105.16,104.82,105.09,8450.0,87.2787,87.3618,87.0793,87.3036,8450.0
2015-11-27 09:45:00,105.14,105.14,104.86,105.03,8450.0,87.3451,87.3451,87.1125,87.2538,8450.0
2015-11-27 09:50:00,105.18,105.42,105.08,105.29,6307.0,87.3784,87.5778,87.2953,87.4698,6307.0
2015-11-27 09:55:00,105.28,105.37,105.06,105.37,5727.0,87.4615,87.5362,87.2787,87.5362,5727.0
2015-11-27 10:00:00,105.43,105.44,105.07,105.2,12162.0,87.5861,87.5944,87.287,87.395,12162.0
2015-11-27 10:05:00,105.25,105.32,105.05,105.3,14132.0,87.4365,87.4947,87.2704,87.4781,14132.0
2015-11-27 10:10:00,105.32,105.34,105.07,105.07,11364.0,87.4947,87.5113,87.287,87.287,11364.0
2015-11-27 10:15:00,105.04,105.19,105.0,105.16,5300.0,87.2621,87.3867,87.2288,87.3618,5300.0
2015-11-27 10:20:00,105.19,105.54,105.19,105.5,6910.0,87.3867,87.6774,87.3867,87.6442,6910.0
2015-11-27 10:25:00,105.49,105.65,105.49,105.62,7177.0,87.6359,87.7688,87.6359,87.7439,7177.0
2015-11-27 10:30:00,105.65,105.77,105.62,105.71,11175.0,87.7688,87.8685,87.7439,87.8187,11175.0
2015-11-27 10:35:00,105.68,105.95,105.67,105.89,7100.0,87.7938,88.0181,87.7854,87.9682,7100.0
2015-11-27 10:40:00,105.95,106.12,105.88,106.08,6236.0,88.0181,88.1593,87.9599,88.1261,6236.0
2015-11-27 10:45:00,106.09,106.2,106.07,106.17,13746.0,88.1344,88.2257,88.1177,88.2008,13746.0
2015-11-27 10:50:00,106.14,106.22,106.1,106.22,8009.0,88.1759,88.2424,88.1427,88.2424,8009.0
2015-11-27 10:55:00,106.22,106.28,106.15,106.28,13163.0,88.2424,88.2922,88.1842,88.2922,13163.0
2015-11-27 11:00:00,106.28,106.4,106.28,106.4,9825.0,88.2922,88.3919,88.2922,88.3919,9825.0
2015-11-27 11:05:00,106.42,106.56,106.41,106.52,13649.0,88.4085,88.5248,88.4002,88.4916,13649.0
2015-11-27 11:10:00,106.53,106.87,106.52,106.84,28348.0,88.4999,88.7823,88.4916,88.7574,28348.0
2015-11-27 11:15:00,106.83,106.86,106.8,106.86,13300.0,88.7491,88.774,88.7242,88.774,13300.0
2015-11-27 11:20:00,106.87,106.87,106.73,106.84,12050.0,88.7823,88.7823,88.666,88.7574,12050.0
2015-11-27 11:25:00,106.84,106.97,106.84,106.94,10064.0,88.7574,88.8654,88.7574,88.8405,10064.0
2015-11-27 11:30:00,106.94,107.11,106.92,107.05,24382.0,88.8405,88.9817,88.8239,88.9319,24382.0
2015-11-27 11:35:00,107.04,107.11,107.0,107.04,12027.0,88.9236,88.9817,88.8903,88.9236,12027.0
2015-11-27 11:40:00,107.03,107.08,107.0,107.02,13100.0,88.9153,88.9568,88.8903,88.907,13100.0
2015-11-27 11:45:00,106.99,107.0,106.93,106.93,7100.0,88.882,88.8903,88.8322,88.8322,7100.0
2015-11-27 11:50:00,106.93,107.03,106.93,106.96,9172.0,88.8322,88.9153,88.8322,88.8571,9172.0
2015-11-27 11:55:00,106.96,107.0,106.91,106.99,6267.0,88.8571,88.8903,88.8156,88.882,6267.0
2015-11-27 12:00:00,107.0,107.02,106.71,106.82,14068.0,88.8903,88.907,88.6494,88.7408,14068.0
2015-11-27 12:05:00,106.82,106.96,106.82,106.96,9530.0,88.7408,88.8571,88.7408,88.8571,9530.0
2015-11-27 12:10:00,106.94,107.05,106.92,107.05,8504.0,88.8405,88.9319,88.8239,88.9319,8504.0
2015-11-27 12:15:00,107.02,107.09,107.0,107.09,13846.0,88.907,88.9651,88.8903,88.9651,13846.0
2015-11-27 12:20:00,107.09,107.17,107.05,107.08,17333.0,88.9651,89.0316,88.9319,88.9568,17333.0
2015-11-27 12:25:00,107.09,107.18,107.07,107.11,14806.0,88.9651,89.0399,88.9485,88.9817,14806.0
2015-11-27 12:30:00,107.14,107.21,107.13,107.16,17940.0,89.0067,89.0648,88.9983,89.0233,17940.0
2015-11-27 12:35:00,107.15,107.22,107.13,107.22,22977.0,89.015,89.0731,88.9983,89.0731,22977.0
2015-11-27 12:40:00,107.21,107.24,107.15,107.17,20674.0,89.0648,89.0897,89.015,89.0316,20674.0
2015-11-27 12:45:00,107.16,107.18,106.95,107.01,25942.0,89.0233,89.0399,88.8488,88.8987,25942.0
2015-11-27 12:50:00,107.01,107.17,107.01,107.08,23620.0,88.8987,89.0316,88.8987,88.9568,23620.0
2015-11-27 12:55:00,107.09,107.18,107.02,107.04,38211.0,88.9651,89.0399,88.907,88.9236,38211.0
2015-11-30 09:30:00,107.54,107.62,106.9,106.92,18326.0,89.339,89.4054,88.8073,88.8239,18326.0
2015-11-30 09:35:00,106.92,107.48,106.92,107.47,13095.0,88.8239,89.2891,88.8239,89.2808,13095.0
2015-11-30 09:40:00,107.38,107.66,107.16,107.16,12071.0,89.206,89.4386,89.0233,89.0233,12071.0
2015-11-30 09:45:00,107.19,107.36,107.04,107.13,10958.0,89.0482,89.1894,88.9236,88.9983,10958.0
2015-11-30 09:50:00,107.2,107.31,107.09,107.25,5730.0,89.0565,89.1479,88.9651,89.098,5730.0
2015-11-30 09:55:00,107.3,107.73,107.2,107.46,38832.0,89.1396,89.4968,89.0565,89.2725,38832.0
2015-11-30 10:00:00,107.51,107.54,107.26,107.29,11917.0,89.314,89.339,89.1063,89.1313,11917.0
2015-11-30 10:05:00,107.21,107.42,107.11,107.25,9703.0,89.0648,89.2393,88.9817,89.098,9703.0
2015-11-30 10:10:00,107.31,107.5,107.23,107.4,9839.0,89.1479,89.3057,89.0814,89.2226,9839.0
2015-11-30 10:15:00,107.38,107.41,107.23,107.26,8829.0,89.206,89.231,89.0814,89.1063,8829.0
2015-11-30 10:20:00,107.34,107.47,107.34,107.44,3960.0,89.1728,89.2808,89.1728,89.2559,3960.0
2015-11-30 10:25:00,107.39,107.57,107.39,107.57,6800.0,89.2143,89.3639,89.2143,89.3639,6800.0
2015-11-30 10:30:00,107.59,107.66,107.41,107.62,12444.0,89.3805,89.4386,89.231,89.4054,12444.0
2015-11-30 10:35:00,107.62,107.64,107.34,107.34,8800.0,89.4054,89.422,89.1728,89.1728,8800.0
2015-11-30 10:40:00,107.34,107.41,107.28,107.37,4983.0,89.1728,89.231,89.123,89.1977,4983.0
2015-11-30 10:45:00,107.27,107.32,107.18,107.23,4158.0,89.1146,89.1562,89.0399,89.0814,4158.0
2015-11-30 10:50:00,107.23,107.39,107.16,107.16,6689.0,89.0814,89.2143,89.0233,89.0233,6689.0
2015-11-30 10:55:00,107.12,107.29,107.05,107.06,7209.0,88.99,89.1313,88.9319,88.9402,7209.0
2015-11-30 11:00:00,107.04,107.19,107.04,107.19,6975.0,88.9236,89.0482,88.9236,89.0482,6975.0
2015-11-30 11:05:00,107.19,107.38,107.19,107.34,7100.0,89.0482,89.206,89.0482,89.1728,7100.0
2015-11-30 11:10:00,107.33,107.48,107.33,107.38,9654.0,89.1645,89.2891,89.1645,89.206,9654.0
2015-11-30 11:15:00,107.4,107.43,107.29,107.37,5873.0,89.2226,89.2476,89.1313,89.1977,5873.0
2015-11-30 11:20:00,107.3,107.49,107.3,107.36,8102.0,89.1396,89.2974,89.1396,89.1894,8102.0
2015-11-30 11:25:00,107.35,107.35,107.16,107.18,3803.0,89.1811,89.1811,89.0233,89.0399,3803.0
2015-11-30 11:30:00,107.18,107.36,107.17,107.29,8376.0,89.0399,89.1894,89.0316,89.1313,8376.0
2015-11-30 11:35:00,107.23,107.3,107.2,107.3,4102.0,89.0814,89.1396,89.0565,89.1396,4102.0
2015-11-30 11:40:00,107.29,107.32,107.2,107.2,3799.0,89.1313,89.1562,89.0565,89.0565,3799.0
2015-11-30 11:45:00,107.21,107.39,107.19,107.28,16601.0,89.0648,89.2143,89.0482,89.123,16601.0
2015-11-30 11:50:00,107.3,107.3,107.1,107.1,2810.0,89.1396,89.1396,88.9734,88.9734,2810.0
2015-11-30 11:55:00,107.16,107.33,107.16,107.33,8200.0,89.0233,89.1645,89.0233,89.1645,8200.0
2015-11-30 12:00:00,107.34,107.4,107.23,107.37,6887.0,89.1728,89.2226,89.0814,89.1977,6887.0
2015-11-30 12:05:00,107.36,107.4,107.28,107.31,7133.0,89.1894,89.2226,89.123,89.1479,7133.0
2015-11-30 12:10:00,107.35,107.42,107.3,107.4,7557.0,89.1811,89.2393,89.1396,89.2226,7557.0
2015-11-30 12:15:00,107.41,107.42,107.32,107.35,7347.0,89.231,89.2393,89.1562,89.1811,7347.0
2015-11-30 12:20:00,107.35,107.35,107.27,107.3,3700.0,89.1811,89.1811,89.1146,89.1396,3700.0
2015-11-30 12:25:00,107.3,107.42,107.29,107.4,12808.0,89.1396,89.2393,89.1313,89.2226,12808.0
2015-11-30 12:30:00,107.4,107.43,107.33,107.41,6502.0,89.2226,89.2476,89.1645,89.231,6502.0
2015-11-30 12:35:00,107.41,107.41,107.35,107.39,7700.0,89.231,89.231,89.1811,89.2143,7700.0
2015-11-30 12:40:00,107.38,107.45,107.35,107.4,22300.0,89.206,89.2642,89.1811,89.2226,22300.0
2015-11-30 12:45:00,107.4,107.46,107.36,107.39,23310.0,89.2226,89.2725,89.1894,89.2143,23310.0
2015-11-30 12:50:00,107.37,107.43,107.36,107.41,12220.0,89.1977,89.2476,89.1894,89.231,12220.0
2015-11-30 12:55:00,107.43,107.44,107.36,107.4,19624.0,89.2476,89.2559,89.1894,89.2226,19624.0
2015-11-30 13:00:00,107.4,107.43,107.36,107.37,11898.0,89.2226,89.2476,89.1894,89.1977,11898.0
2015-11-30 13:05:00,107.4,107.43,107.34,107.41,12700.0,89.2226,89.2476,89.1728,89.231,12700.0
2015-11-30 13:10:00,107.38,107.44,107.35,107.37,15556.0,89.206,89.2559,89.1811,89.1977,15556.0
2015-11-30 13:15:00,107.38,107.4,107.33,107.38,10911.0,89.206,89.2226,89.1645,89.206,10911.0
2015-11-30 13:20:00,107.36,107.41,107.32,107.36,14827.0,89.1894,89.231,89.1562,89.1894,14827.0
2015-11-30 13:25:00,107.4,107.46,107.35,107.46,11756.0,89.2226,89.2725,89.1811,89.2725,11756.0
2015-11-30 13:30:00,107.48,107.49,107.41,107.43,10886.0,89.2891,89.2974,89.231,89.2476,10886.0
2015-11-30 13:35:00,107.43,107.46,107.38,107.43,15033.0,89.2476,89.2725,89.206,89.2476,15033.0
2015-11-30 13:40:00,107.44,107.46,107.4,107.41,15954.0,89.2559,89.2725,89.2226,89.231,15954.0
2015-11-30 13:45:00,107.42,107.43,107.38,107.38,15512.0,89.2393,89.2476,89.206,89.206,15512.0
2015-11-30 13:50:00,107.39,107.42,107.33,107.41,14471.0,89.2143,89.2393,89.1645,89.231,14471.0
2015-11-30 13:55:00,107.42,107.42,107.36,107.39,8300.0,89.2393,89.2393,89.1894,89.2143,8300.0
2015-11-30 14:00:00,107.39,107.45,107.38,107.4,10500.0,89.2143,89.2642,89.206,89.2226,10500.0
2015-11-30 14:05:00,107.4,107.45,107.17,107.17,50534.0,89.2226,89.2642,89.0316,89.0316,50534.0
2015-11-30 14:10:00,107.18,107.23,107.1,107.1,8495.0,89.0399,89.0814,88.9734,88.9734,8495.0
2015-11-30 14:15:00,107.11,107.17,107.08,107.08,5486.0,88.9817,89.0316,88.9568,88.9568,5486.0
2015-11-30 14:20:00,107.01,107.03,106.88,106.92,4775.0,88.8987,88.9153,88.7907,88.8239,4775.0
2015-11-30 14:25:00,106.93,106.95,106.86,106.87,2850.0,88.8322,88.8488,88.774,88.7823,2850.0
2015-11-30 14:30:00,106.85,106.87,106.7,106.75,16756.0,88.7657,88.7823,88.6411,88.6827,16756.0
2015-11-30 14:35:00,106.75,106.87,106.73,106.83,7033.0,88.6827,88.7823,88.666,88.7491,7033.0
2015-11-30 14:40:00,106.82,106.87,106.82,106.83,3973.0,88.7408,88.7823,88.7408,88.7491,3973.0
2015-11-30 14:45:00,106.81,106.83,106.72,106.74,5993.0,88.7325,88.7491,88.6577,88.6743,5993.0
2015-11-30 14:50:00,106.74,106.76,106.66,106.69,5737.0,88.6743,88.691,88.6079,88.6328,5737.0
2015-11-30 14:55:00,106.71,106.72,106.53,106.54,7875.0,88.6494,88.6577,88.4999,88.5082,7875.0
2015-11-30 15:00:00,106.54,106.56,106.46,106.51,9665.0,88.5082,88.5248,88.4417,88.4833,9665.0
2015-11-30 15:05:00,106.51,106.51,106.39,106.43,13597.0,88.4833,88.4833,88.3836,88.4168,13597.0
2015-11-30 15:10:00,106.43,106.45,106.39,106.43,7672.0,88.4168,88.4334,88.3836,88.4168,7672.0
2015-11-30 15:15:00,106.43,106.45,106.37,106.37,7343.0,88.4168,88.4334,88.367,88.367,7343.0
2015-11-30 15:20:00,106.37,106.43,106.3,106.31,9692.0,88.367,88.4168,88.3088,88.3171,9692.0
2015-11-30 15:25:00,106.34,106.43,106.33,106.38,10627.0,88.342,88.4168,88.3337,88.3753,10627.0
2015-11-30 15:30:00,106.38,106.5,106.38,106.47,16983.0,88.3753,88.475,88.3753,88.45,16983.0
2015-11-30 15:35:00,106.44,106.55,106.44,106.53,13565.0,88.4251,88.5165,88.4251,88.4999,13565.0
2015-11-30 15:40:00,106.54,106.57,106.4,106.41,15266.0,88.5082,88.5331,88.3919,88.4002,15266.0
2015-11-30 15:45:00,106.38,106.45,106.33,106.42,15737.0,88.3753,88.4334,88.3337,88.4085,15737.0
2015-11-30 15:50:00,106.41,106.57,106.41,106.56,28938.0,88.4002,88.5331,88.4002,88.5248,28938.0
2015-11-30 15:55:00,106.54,106.63,106.46,106.47,66451.0,88.5082,88.583,88.4417,88.45,66451.0
2015-12-01 09:30:00,106.42,106.74,105.84,106.11,84479.0,88.4085,88.6743,87.9267,88.151,84479.0
2015-12-01 09:35:00,105.99,106.43,105.78,106.4,29064.0,88.0513,88.4168,87.8768,88.3919,29064.0
2015-12-01 09:40:00,106.43,107.25,106.43,107.04,18481.0,88.4168,89.098,88.4168,88.9236,18481.0
2015-12-01 09:45:00,107.02,107.05,106.77,106.93,14400.0,88.907,88.9319,88.6993,88.8322,14400.0
2015-12-01 09:50:00,106.99,107.37,106.99,107.28,8278.0,88.882,89.1977,88.882,89.123,8278.0
2015-12-01 09:55:00,107.28,107.7,107.28,107.57,9484.0,89.123,89.4719,89.123,89.3639,9484.0
2015-12-01 10:00:00,107.49,107.52,106.84,106.89,18468.0,89.2974,89.3223,88.7574,88.799,18468.0
2015-12-01 10:05:00,106.84,106.99,106.72,106.95,5531.0,88.7574,88.882,88.6577,88.8488,5531.0
2015-12-01 10:10:00,107.0,107.02,106.9,106.92,4295.0,88.8903,88.907,88.8073,88.8239,4295.0
2015-12-01 10:15:00,106.85,106.85,106.12,106.14,16390.0,88.7657,88.7657,88.1593,88.1759,16390.0
2015-12-01 10:20:00,106.14,106.14,106.01,106.01,14476.0,88.1759,88.1759,88.0679,88.0679,14476.0
2015-12-01 10:25:00,106.0,106.52,106.0,106.52,6685.0,88.0596,88.4916,88.0596,88.4916,6685.0
2015-12-01 10:30:00,106.53,106.53,106.43,106.46,11949.0,88.4999,88.4999,88.4168,88.4417,11949.0
2015-12-01 10:35:00,106.45,106.64,106.38,106.64,3655.0,88.4334,88.5913,88.3753,88.5913,3655.0
2015-12-01 10:40:00,106.69,106.81,106.65,106.73,7447.0,88.6328,88.7325,88.5996,88.666,7447.0
2015-12-01 10:45:00,106.72,106.78,106.59,106.75,12220.0,88.6577,88.7076,88.5497,88.6827,12220.0
2015-12-01 10:50:00,106.69,106.72,106.52,106.62,11953.0,88.6328,88.6577,88.4916,88.5747,11953.0
2015-12-01 10:55:00,106.59,106.74,106.58,106.7,9928.0,88.5497,88.6743,88.5414,88.6411,9928.0
2015-12-01 11:00:00,106.69,106.7,106.6,106.62,6015.0,88.6328,88.6411,88.558,88.5747,6015.0
2015-12-01 11:05:00,106.6,106.67,106.52,106.63,6389.0,88.558,88.6162,88.4916,88.583,6389.0
2015-12-01 11:10:00,106.66,106.69,106.58,106.64,6963.0,88.6079,88.6328,88.5414,88.5913,6963.0
2015-12-01 11:15:00,106.64,106.65,106.54,106.58,6778.0,88.5913,88.5996,88.5082,88.5414,6778.0
2015-12-01 11:20:00,106.63,106.76,106.61,106.61,8449.0,88.583,88.691,88.5664,88.5664,8449.0
2015-12-01 11:25:00,106.63,106.69,106.58,106.6,4382.0,88.583,88.6328,88.5414,88.558,4382.0
2015-12-01 11:30:00,106.64,106.69,106.54,106.55,5873.0,88.5913,88.6328,88.5082,88.5165,5873.0
2015-12-01 11:35:00,106.55,106.55,106.42,106.5,5459.0,88.5165,88.5165,88.4085,88.475,5459.0
2015-12-01 11:40:00,106.5,106.67,106.47,106.67,7931.0,88.475,88.6162,88.45,88.6162,7931.0
2015-12-01 11:45:00,106.67,106.75,106.6,106.72,7762.0,88.6162,88.6827,88.558,88.6577,7762.0
2015-12-01 11:50:00,106.73,106.81,106.66,106.79,7861.0,88.666,88.7325,88.6079,88.7159,7861.0
2015-12-01 11:55:00,106.76,106.8,106.68,106.76,5373.0,88.691,88.7242,88.6245,88.691,5373.0
2015-12-01 12:00:00,106.77,106.78,106.5,106.53,4115.0,88.6993,88.7076,88.475,88.4999,4115.0
2015-12-01 12:05:00,106.53,106.53,106.36,106.39,19725.0,88.4999,88.4999,88.3587,88.3836,19725.0
2015-12-01 12:10:00,106.44,106.51,106.28,106.35,5302.0,88.4251,88.4833,88.2922,88.3504,5302.0
2015-12-01 12:15:00,106.29,106.32,106.21,106.21,4896.0,88.3005,88.3254,88.2341,88.2341,4896.0
2015-12-01 12:20:00,106.21,106.31,106.16,106.29,3710.0,88.2341,88.3171,88.1925,88.3005,3710.0
2015-12-01 12:25:00,106.25,106.27,106.17,106.25,4066.0,88.2673,88.2839,88.2008,88.2673,4066.0
2015-12-01 12:30:00,106.23,106.24,106.16,106.2,3683.0,88.2507,88.259,88.1925,88.2257,3683.0
2015-12-01 12:35:00,106.19,106.28,106.16,106.28,5467.0,88.2174,88.2922,88.1925,88.2922,5467.0
2015-12-01 12:40:00,106.29,106.43,106.28,106.35,5401.0,88.3005,88.4168,88.2922,88.3504,5401.0
2015-12-01 12:45:00,106.35,106.39,106.33,106.39,6603.0,88.3504,88.3836,88.3337,88.3836,6603.0
2015-12-01 12:50:00,106.36,106.48,106.35,106.38,3632.0,88.3587,88.4584,88.3504,88.3753,3632.0
2015-12-01 12:55:00,106.4,106.46,106.39,106.4,7388.0,88.3919,88.4417,88.3836,88.3919,7388.0
2015-12-01 13:00:00,106.41,106.53,106.4,106.53,2944.0,88.4002,88.4999,88.3919,88.4999,2944.0
2015-12-01 13:05:00,106.52,106.57,106.5,106.53,7690.0,88.4916,88.5331,88.475,88.4999,7690.0
2015-12-01 13:10:00,106.54,106.56,106.48,106.52,14848.0,88.5082,88.5248,88.4584,88.4916,14848.0
2015-12-01 13:15:00,106.5,106.51,106.41,106.48,8373.0,88.475,88.4833,88.4002,88.4584,8373.0
2015-12-01 13:20:00,106.47,106.57,106.41,106.41,19068.0,88.45,88.5331,88.4002,88.4002,19068.0
2015-12-01 13:25:00,106.42,106.52,106.4,106.51,12576.0,88.4085,88.4916,88.3919,88.4833,12576.0
2015-12-01 13:30:00,106.52,106.52,106.38,106.46,9947.0,88.4916,88.4916,88.3753,88.4417,9947.0
2015-12-01 13:35:00,106.44,106.74,106.43,106.73,13950.0,88.4251,88.6743,88.4168,88.666,13950.0
2015-12-01 13:40:00,106.73,106.74,106.67,106.73,5492.0,88.666,88.6743,88.6162,88.666,5492.0
2015-12-01 13:45:00,106.71,106.76,106.68,106.76,3700.0,88.6494,88.691,88.6245,88.691,3700.0
2015-12-01 13:50:00,106.74,106.78,106.69,106.7,6865.0,88.6743,88.7076,88.6328,88.6411,6865.0
2015-12-01 13:55:00,106.7,106.71,106.54,106.54,7678.0,88.6411,88.6494,88.5082,88.5082,7678.0
2015-12-01 14:00:00,106.54,106.62,106.54,106.6,3850.0,88.5082,88.5747,88.5082,88.558,3850.0
2015-12-01 14:05:00,106.59,106.64,106.56,106.58,4374.0,88.5497,88.5913,88.5248,88.5414,4374.0
2015-12-01 14:10:00,106.58,106.73,106.57,106.71,11873.0,88.5414,88.666,88.5331,88.6494,11873.0
2015-12-01 14:15:00,106.72,106.81,106.72,106.75,11981.0,88.6577,88.7325,88.6577,88.6827,11981.0
2015-12-01 14:20:00,106.78,106.9,106.78,106.88,6360.0,88.7076,88.8073,88.7076,88.7907,6360.0
2015-12-01 14:25:00,106.85,106.93,106.83,106.93,3735.0,88.7657,88.8322,88.7491,88.8322,3735.0
2015-12-01 14:30:00,106.92,106.92,106.81,106.81,7143.0,88.8239,88.8239,88.7325,88.7325,7143.0
2015-12-01 14:35:00,106.79,106.79,106.65,106.69,9010.0,88.7159,88.7159,88.5996,88.6328,9010.0
2015-12-01 14:40:00,106.7,106.8,106.7,106.8,7755.0,88.6411,88.7242,88.6411,88.7242,7755.0
2015-12-01 14:45:00,106.8,106.9,106.8,106.87,5017.0,88.7242,88.8073,88.7242,88.7823,5017.0
2015-12-01 14:50:00,106.88,106.92,106.88,106.91,4550.0,88.7907,88.8239,88.7907,88.8156,4550.0
2015-12-01 14:55:00,106.92,106.93,106.83,106.83,7601.0,88.8239,88.8322,88.7491,88.7491,7601.0
2015-12-01 15:00:00,106.83,106.87,106.69,106.69,15224.0,88.7491,88.7823,88.6328,88.6328,15224.0
2015-12-01 15:05:00,106.68,106.69,106.58,106.66,11412.0,88.6245,88.6328,88.5414,88.6079,11412.0
2015-12-01 15:10:00,106.67,106.68,106.62,106.64,12331.0,88.6162,88.6245,88.5747,88.5913,12331.0
2015-12-01 15:15:00,106.64,106.68,106.62,106.68,15865.0,88.5913,88.6245,88.5747,88.6245,15865.0
2015-12-01 15:20:00,106.66,106.68,106.63,106.66,10661.0,88.6079,88.6245,88.583,88.6079,10661.0
2015-12-01 15:25:00,106.68,106.75,106.59,106.75,11779.0,88.6245,88.6827,88.5497,88.6827,11779.0
2015-12-01 15:30:00,106.72,106.97,106.7,106.93,14235.0,88.6577,88.8654,88.6411,88.8322,14235.0
2015-12-01 15:35:00,106.94,106.94,106.87,106.88,15886.0,88.8405,88.8405,88.7823,88.7907,15886.0
2015-12-01 15:40:00,106.9,106.97,106.88,106.9,14176.0,88.8073,88.8654,88.7907,88.8073,14176.0
2015-12-01 15:45:00,106.88,106.94,106.82,106.88,21230.0,88.7907,88.8405,88.7408,88.7907,21230.0
2015-12-01 15:50:00,106.89,106.92,106.81,106.84,25636.0,88.799,88.8239,88.7325,88.7574,25636.0
2015-12-01 15:55:00,106.83,106.94,106.83,106.94,65831.0,88.7491,88.8405,88.7491,88.8405,65831.0
2015-12-02 09:30:00,106.71,106.71,106.37,106.37,9731.0,88.6494,88.6494,88.367,88.367,9731.0
2015-12-02 09:35:00,106.41,107.51,106.41,107.49,8269.0,88.4002,89.314,88.4002,89.2974,8269.0
2015-12-02 09:40:00,107.49,107.49,106.96,107.3,4940.0,89.2974,89.2974,88.8571,89.1396,4940.0
2015-12-02 09:45:00,107.15,107.15,106.85,106.95,2967.0,89.015,89.015,88.7657,88.8488,2967.0
2015-12-02 09:50:00,106.92,106.96,106.78,106.9,5646.0,88.8239,88.8571,88.7076,88.8073,5646.0
2015-12-02 09:55:00,106.93,107.11,106.88,107.11,9190.0,88.8322,88.9817,88.7907,88.9817,9190.0
2015-12-02 10:00:00,107.06,107.1,106.93,106.97,2177.0,88.9402,88.9734,88.8322,88.8654,2177.0
2015-12-02 10:05:00,106.93,106.93,106.68,106.86,15560.0,88.8322,88.8322,88.6245,88.774,15560.0
2015-12-02 10:10:00,106.8,106.86,106.65,106.73,3500.0,88.7242,88.774,88.5996,88.666,3500.0
2015-12-02 10:15:00,106.71,106.87,106.57,106.57,4680.0,88.6494,88.7823,88.5331,88.5331,4680.0
2015-12-02 10:20:00,106.68,106.72,106.56,106.59,3098.0,88.6245,88.6577,88.5248,88.5497,3098.0
2015-12-02 10:25:00,106.56,106.59,106.26,106.26,7360.0,88.5248,88.5497,88.2756,88.2756,7360.0
2015-12-02 10:30:00,106.26,106.28,106.18,106.2,5579.0,88.2756,88.2922,88.2091,88.2257,5579.0
2015-12-02 10:35:00,106.26,106.41,106.26,106.34,3499.0,88.2756,88.4002,88.2756,88.342,3499.0
2015-12-02 10:40:00,106.33,106.47,106.3,106.36,10594.0,88.3337,88.45,88.3088,88.3587,10594.0
2015-12-02 10:45:00,106.35,106.36,106.17,106.22,6250.0,88.3504,88.3587,88.2008,88.2424,6250.0
2015-12-02 10:50:00,106.22,106.29,106.14,106.14,4684.0,88.2424,88.3005,88.1759,88.1759,4684.0
2015-12-02 10:55:00,106.1,106.22,106.09,106.2,2800.0,88.1427,88.2424,88.1344,88.2257,2800.0
2015-12-02 11:00:00,106.2,106.34,106.14,106.15,7971.0,88.2257,88.342,88.1759,88.1842,7971.0
2015-12-02 11:05:00,106.16,106.25,106.0,106.25,13458.0,88.1925,88.2673,88.0596,88.2673,13458.0
2015-12-02 11:10:00,106.26,106.54,106.22,106.5,53131.0,88.2756,88.5082,88.2424,88.475,53131.0
2015-12-02 11:15:00,106.46,106.81,106.45,106.81,24191.0,88.4417,88.7325,88.4334,88.7325,24191.0
2015-12-02 11:20:00,106.79,106.96,106.61,106.81,30829.0,88.7159,88.8571,88.5664,88.7325,30829.0
2015-12-02 11:25:00,106.84,106.84,106.44,106.44,15075.0,88.7574,88.7574,88.4251,88.4251,15075.0
2015-12-02 11:30:00,106.43,106.49,106.37,106.37,2500.0,88.4168,88.4667,88.367,88.367,2500.0
2015-12-02 11:35:00,106.4,106.56,106.37,106.51,8053.0,88.3919,88.5248,88.367,88.4833,8053.0
2015-12-02 11:40:00,106.56,106.56,106.39,106.41,3872.0,88.5248,88.5248,88.3836,88.4002,3872.0
2015-12-02 11:45:00,106.39,106.43,106.38,106.38,10050.0,88.3836,88.4168,88.3753,88.3753,10050.0
2015-12-02 11:50:00,106.39,106.49,106.35,106.38,7100.0,88.3836,88.4667,88.3504,88.3753,7100.0
2015-12-02 11:55:00,106.39,106.45,106.38,106.41,4101.0,88.3836,88.4334,88.3753,88.4002,4101.0
2015-12-02 12:00:00,106.41,106.44,106.38,106.44,6401.0,88.4002,88.4251,88.3753,88.4251,6401.0
2015-12-02 12:05:00,106.43,106.55,106.43,106.51,6439.0,88.4168,88.5165,88.4168,88.4833,6439.0
2015-12-02 12:10:00,106.48,106.58,106.48,106.58,5737.0,88.4584,88.5414,88.4584,88.5414,5737.0
2015-12-02 12:15:00,106.6,106.67,106.6,106.67,4952.0,88.558,88.6162,88.558,88.6162,4952.0
2015-12-02 12:20:00,106.62,106.7,106.6,106.62,4897.0,88.5747,88.6411,88.558,88.5747,4897.0
2015-12-02 12:25:00,106.59,106.61,106.5,106.61,23717.0,88.5497,88.5664,88.475,88.5664,23717.0
2015-12-02 12:30:00,106.64,106.7,106.62,106.7,5693.0,88.5913,88.6411,88.5747,88.6411,5693.0
2015-12-02 12:35:00,106.72,106.77,106.71,106.77,5500.0,88.6577,88.6993,88.6494,88.6993,5500.0
2015-12-02 12:40:00,106.73,106.89,106.73,106.89,9635.0,88.666,88.799,88.666,88.799,9635.0
2015-12-02 12:45:00,106.91,106.95,106.87,106.94,9553.0,88.8156,88.8488,88.7823,88.8405,9553.0
2015-12-02 12:50:00,106.94,106.96,106.75,106.77,6200.0,88.8405,88.8571,88.6827,88.6993,6200.0
2015-12-02 12:55:00,106.78,106.82,106.7,106.76,6446.0,88.7076,88.7408,88.6411,88.691,6446.0
2015-12-02 13:00:00,106.8,106.8,106.48,106.48,8127.0,88.7242,88.7242,88.4584,88.4584,8127.0
2015-12-02 13:05:00,106.47,106.49,106.42,106.44,4900.0,88.45,88.4667,88.4085,88.4251,4900.0
2015-12-02 13:10:00,106.44,106.48,106.4,106.42,10500.0,88.4251,88.4584,88.3919,88.4085,10500.0
2015-12-02 13:15:00,106.39,106.47,106.39,106.43,5820.0,88.3836,88.45,88.3836,88.4168,5820.0
2015-12-02 13:20:00,106.41,106.46,106.4,106.42,4000.0,88.4002,88.4417,88.3919,88.4085,4000.0
2015-12-02 13:25:00,106.41,106.44,106.38,106.4,6767.0,88.4002,88.4251,88.3753,88.3919,6767.0
2015-12-02 13:30:00,106.4,106.42,106.39,106.42,10885.0,88.3919,88.4085,88.3836,88.4085,10885.0
2015-12-02 13:35:00,106.4,106.45,106.39,106.41,9072.0,88.3919,88.4334,88.3836,88.4002,9072.0
2015-12-02 13:40:00,106.41,106.42,106.3,106.32,7993.0,88.4002,88.4085,88.3088,88.3254,7993.0
2015-12-02 13:45:00,106.31,106.35,106.25,106.25,14249.0,88.3171,88.3504,88.2673,88.2673,14249.0
2015-12-02 13:50:00,106.22,106.25,106.13,106.16,18165.0,88.2424,88.2673,88.1676,88.1925,18165.0
2015-12-02 13:55:00,106.13,106.28,106.12,106.18,12538.0,88.1676,88.2922,88.1593,88.2091,12538.0
2015-12-02 14:00:00,106.21,106.26,105.98,106.06,18823.0,88.2341,88.2756,88.043,88.1094,18823.0
2015-12-02 14:05:00,106.04,106.07,105.95,105.98,4780.0,88.0928,88.1177,88.0181,88.043,4780.0
2015-12-02 14:10:00,105.98,106.0,105.89,105.89,17582.0,88.043,88.0596,87.9682,87.9682,17582.0
2015-12-02 14:15:00,105.9,105.9,105.63,105.66,5643.0,87.9765,87.9765,87.7522,87.7771,5643.0
2015-12-02 14:20:00,105.64,105.69,105.57,105.62,7699.0,87.7605,87.8021,87.7024,87.7439,7699.0
2015-12-02 14:25:00,105.62,105.66,105.55,105.63,7779.0,87.7439,87.7771,87.6858,87.7522,7779.0
2015-12-02 14:30:00,105.56,105.62,105.51,105.56,7658.0,87.6941,87.7439,87.6525,87.6941,7658.0
2015-12-02 14:35:00,105.56,105.71,105.52,105.71,6723.0,87.6941,87.8187,87.6608,87.8187,6723.0
2015-12-02 14:40:00,105.68,105.7,105.57,105.59,5200.0,87.7938,87.8104,87.7024,87.719,5200.0
2015-12-02 14:45:00,105.59,105.59,105.32,105.36,6328.0,87.719,87.719,87.4947,87.5279,6328.0
2015-12-02 14:50:00,105.35,105.61,105.32,105.61,15277.0,87.5196,87.7356,87.4947,87.7356,15277.0
2015-12-02 14:55:00,105.63,105.63,105.43,105.51,33911.0,87.7522,87.7522,87.5861,87.6525,33911.0
2015-12-02 15:00:00,105.5,105.55,105.4,105.44,13907.0,87.6442,87.6858,87.5611,87.5944,13907.0
2015-12-02 15:05:00,105.4,105.47,105.37,105.47,8200.0,87.5611,87.6193,87.5362,87.6193,8200.0
2015-12-02 15:10:00,105.46,105.61,105.46,105.56,11315.0,87.611,87.7356,87.611,87.6941,11315.0
2015-12-02 15:15:00,105.55,105.61,105.5,105.58,11567.0,87.6858,87.7356,87.6442,87.7107,11567.0
2015-12-02 15:20:00,105.58,105.66,105.53,105.65,11362.0,87.7107,87.7771,87.6691,87.7688,11362.0
2015-12-02 15:25:00,105.64,105.7,105.51,105.52,12496.0,87.7605,87.8104,87.6525,87.6608,12496.0
2015-12-02 15:30:00,105.53,105.59,105.5,105.54,20337.0,87.6691,87.719,87.6442,87.6774,20337.0
2015-12-02 15:35:00,105.52,105.57,105.49,105.54,30496.0,87.6608,87.7024,87.6359,87.6774,30496.0
2015-12-02 15:40:00,105.54,105.61,105.5,105.52,13399.0,87.6774,87.7356,87.6442,87.6608,13399.0
2015-12-02 15:45:00,105.51,105.51,105.23,105.25,47767.0,87.6525,87.6525,87.4199,87.4365,47767.0
2015-12-02 15:50:00,105.24,105.34,105.22,105.28,32953.0,87.4282,87.5113,87.4116,87.4615,32953.0
2015-12-02 15:55:00,105.29,105.31,105.17,105.28,64464.0,87.4698,87.4864,87.3701,87.4615,64464.0
2015-12-03 09:30:00,105.99,106.15,105.16,105.26,20399.0,88.0513,88.1842,87.3618,87.4448,20399.0
2015-12-03 09:35:00,105.37,106.14,105.37,105.64,5405.0,87.5362,88.1759,87.5362,87.7605,5405.0
2015-12-03 09:40:00,105.63,105.63,104.69,104.88,5739.0,87.7522,87.7522,86.9713,87.1292,5739.0
2015-12-03 09:45:00,105.01,105.28,104.99,104.99,4059.0,87.2372,87.4615,87.2205,87.2205,4059.0
2015-12-03 09:50:00,104.98,105.39,104.98,105.39,2600.0,87.2122,87.5528,87.2122,87.5528,2600.0
2015-12-03 09:55:00,105.39,105.58,105.33,105.47,4035.0,87.5528,87.7107,87.503,87.6193,4035.0
2015-12-03 10:00:00,105.35,105.35,104.88,104.92,4860.0,87.5196,87.5196,87.1292,87.1624,4860.0
2015-12-03 10:05:00,104.8,104.81,104.49,104.74,7485.0,87.0627,87.071,86.8052,87.0128,7485.0
2015-12-03 10:10:00,104.81,104.89,104.67,104.8,2298.0,87.071,87.1375,86.9547,87.0627,2298.0
2015-12-03 10:15:00,104.75,104.82,104.67,104.68,3612.0,87.0212,87.0793,86.9547,86.963,3612.0
2015-12-03 10:20:00,104.68,104.88,104.65,104.88,8600.0,86.963,87.1292,86.9381,87.1292,8600.0
2015-12-03 10:25:00,105.1,105.31,104.89,105.21,16627.0,87.3119,87.4864,87.1375,87.4033,16627.0
2015-12-03 10:30:00,105.21,105.57,104.99,105.46,13506.0,87.4033,87.7024,87.2205,87.611,13506.0
2015-12-03 10:35:00,105.46,105.48,105.19,105.29,7401.0,87.611,87.6276,87.3867,87.4698,7401.0
2015-12-03 10:40:00,105.32,105.6,105.28,105.6,7974.0,87.4947,87.7273,87.4615,87.7273,7974.0
2015-12-03 10:45:00,105.61,105.8,105.47,105.8,27682.0,87.7356,87.8934,87.6193,87.8934,27682.0
2015-12-03 10:50:00,105.77,105.82,105.59,105.82,18476.0,87.8685,87.9101,87.719,87.9101,18476.0
2015-12-03 10:55:00,105.82,105.91,105.72,105.75,14301.0,87.9101,87.9848,87.827,87.8519,14301.0
2015-12-03 11:00:00,105.72,105.72,105.5,105.67,5500.0,87.827,87.827,87.6442,87.7854,5500.0
2015-12-03 11:05:00,105.64,105.73,105.5,105.69,6439.0,87.7605,87.8353,87.6442,87.8021,6439.0
2015-12-03 11:10:00,105.68,105.91,105.67,105.9,2581.0,87.7938,87.9848,87.7854,87.9765,2581.0
2015-12-03 11:15:00,105.9,106.01,105.85,106.01,5278.0,87.9765,88.0679,87.935,88.0679,5278.0
2015-12-03 11:20:00,106.01,106.06,105.9,105.9,7800.0,88.0679,88.1094,87.9765,87.9765,7800.0
2015-12-03 11:25:00,105.87,106.02,105.86,105.94,5150.0,87.9516,88.0762,87.9433,88.0097,5150.0
2015-12-03 11:30:00,105.93,105.96,105.7,105.71,3463.0,88.0014,88.0264,87.8104,87.8187,3463.0
2015-12-03 11:35:00,105.68,105.72,105.54,105.68,5347.0,87.7938,87.827,87.6774,87.7938,5347.0
2015-12-03 11:40:00,105.64,105.64,105.4,105.4,1500.0,87.7605,87.7605,87.5611,87.5611,1500.0
2015-12-03 11:45:00,105.45,105.45,105.3,105.34,2800.0,87.6027,87.6027,87.4781,87.5113,2800.0
2015-12-03 11:50:00,105.37,105.44,105.34,105.41,2432.0,87.5362,87.5944,87.5113,87.5695,2432.0
2015-12-03 11:55:00,105.41,105.55,105.41,105.55,2100.0,87.5695,87.6858,87.5695,87.6858,2100.0
2015-12-03 12:00:00,105.54,105.54,105.38,105.39,3571.0,87.6774,87.6774,87.5445,87.5528,3571.0
2015-12-03 12:05:00,105.44,105.48,105.34,105.34,1403.0,87.5944,87.6276,87.5113,87.5113,1403.0
2015-12-03 12:10:00,105.38,105.42,105.29,105.3,2204.0,87.5445,87.5778,87.4698,87.4781,2204.0
2015-12-03 12:15:00,105.34,105.34,105.27,105.31,2389.0,87.5113,87.5113,87.4531,87.4864,2389.0
2015-12-03 12:20:00,105.31,105.31,105.11,105.11,2720.0,87.4864,87.4864,87.3202,87.3202,2720.0
2015-12-03 12:25:00,105.08,105.09,104.88,104.91,4534.0,87.2953,87.3036,87.1292,87.1541,4534.0
2015-12-03 12:30:00,104.89,104.96,104.89,104.96,2818.0,87.1375,87.1956,87.1375,87.1956,2818.0
2015-12-03 12:35:00,104.98,105.12,104.98,105.12,1341.0,87.2122,87.3285,87.2122,87.3285,1341.0
2015-12-03 12:40:00,105.06,105.11,104.99,105.08,2500.0,87.2787,87.3202,87.2205,87.2953,2500.0
2015-12-03 12:45:00,105.14,105.15,105.06,105.08,3771.0,87.3451,87.3535,87.2787,87.2953,3771.0
2015-12-03 12:50:00,105.09,105.13,104.89,104.92,69466.0,87.3036,87.3368,87.1375,87.1624,69466.0
2015-12-03 12:55:00,104.92,104.94,104.74,104.74,9930.0,87.1624,87.179,87.0128,87.0128,9930.0
2015-12-03 13:00:00,104.77,104.78,104.69,104.69,3899.0,87.0378,87.0461,86.9713,86.9713,3899.0
2015-12-03 13:05:00,104.75,104.8,104.71,104.76,5200.0,87.0212,87.0627,86.9879,87.0295,5200.0
2015-12-03 13:10:00,104.79,104.82,104.7,104.73,1900.0,87.0544,87.0793,86.9796,87.0045,1900.0
2015-12-03 13:15:00,104.74,104.81,104.74,104.75,10600.0,87.0128,87.071,87.0128,87.0212,10600.0
2015-12-03 13:20:00,104.75,104.78,104.72,104.76,19557.0,87.0212,87.0461,86.9962,87.0295,19557.0
2015-12-03 13:25:00,104.75,104.87,104.75,104.76,14778.0,87.0212,87.1208,87.0212,87.0295,14778.0
2015-12-03 13:30:00,104.77,104.77,104.71,104.74,3166.0,87.0378,87.0378,86.9879,87.0128,3166.0
2015-12-03 13:35:00,104.78,104.8,104.7,104.74,3943.0,87.0461,87.0627,86.9796,87.0128,3943.0
2015-12-03 13:40:00,104.71,104.71,104.63,104.63,4431.0,86.9879,86.9879,86.9215,86.9215,4431.0
2015-12-03 13:45:00,104.62,104.62,104.31,104.31,7961.0,86.9132,86.9132,86.6556,86.6556,7961.0
2015-12-03 13:50:00,104.31,104.31,104.19,104.23,6859.0,86.6556,86.6556,86.5559,86.5892,6859.0
2015-12-03 13:55:00,104.18,104.18,104.0,104.02,5770.0,86.5476,86.5476,86.3981,86.4147,5770.0
2015-12-03 14:00:00,103.98,104.02,103.88,103.88,2735.0,86.3815,86.4147,86.2984,86.2984,2735.0
2015-12-03 14:05:00,103.86,103.89,103.74,103.82,5577.0,86.2818,86.3067,86.1821,86.2486,5577.0
2015-12-03 14:10:00,103.78,103.84,103.61,103.68,17111.0,86.2153,86.2652,86.0741,86.1323,17111.0
2015-12-03 14:15:00,103.67,103.68,103.58,103.58,11741.0,86.1239,86.1323,86.0492,86.0492,11741.0
2015-12-03 14:20:00,103.6,103.6,103.27,103.27,10729.0,86.0658,86.0658,85.7916,85.7916,10729.0
2015-12-03 14:25:00,103.28,103.38,103.23,103.32,10449.0,85.8,85.883,85.7584,85.8332,10449.0
2015-12-03 14:30:00,103.32,103.35,103.22,103.24,6095.0,85.8332,85.8581,85.7501,85.7667,6095.0
2015-12-03 14:35:00,103.27,103.4,103.27,103.32,5971.0,85.7916,85.8996,85.7916,85.8332,5971.0
2015-12-03 14:40:00,103.32,103.35,103.18,103.33,9557.0,85.8332,85.8581,85.7169,85.8415,9557.0
2015-12-03 14:45:00,103.32,103.46,103.3,103.45,8750.0,85.8332,85.9495,85.8166,85.9412,8750.0
2015-12-03 14:50:00,103.45,103.5,103.42,103.47,8250.0,85.9412,85.9827,85.9163,85.9578,8250.0
2015-12-03 14:55:00,103.48,103.84,103.48,103.84,9447.0,85.9661,86.2652,85.9661,86.2652,9447.0
2015-12-03 15:00:00,103.84,104.06,103.78,104.03,19327.0,86.2652,86.4479,86.2153,86.423,19327.0
2015-12-03 15:05:00,104.0,104.08,103.93,104.01,15822.0,86.3981,86.4646,86.3399,86.4064,15822.0
2015-12-03 15:10:00,104.04,104.04,103.94,104.01,13823.0,86.4313,86.4313,86.3482,86.4064,13823.0
2015-12-03 15:15:00,104.0,104.02,103.87,103.89,23714.0,86.3981,86.4147,86.2901,86.3067,23714.0
2015-12-03 15:20:00,103.87,104.02,103.83,104.02,12362.0,86.2901,86.4147,86.2569,86.4147,12362.0
2015-12-03 15:25:00,104.02,104.03,103.84,103.86,11890.0,86.4147,86.423,86.2652,86.2818,11890.0
2015-12-03 15:30:00,103.87,103.87,103.65,103.74,14254.0,86.2901,86.2901,86.1073,86.1821,14254.0
2015-12-03 15:35:00,103.73,104.06,103.71,104.04,21687.0,86.1738,86.4479,86.1572,86.4313,21687.0
2015-12-03 15:40:00,104.04,104.05,103.84,103.93,33128.0,86.4313,86.4396,86.2652,86.3399,33128.0
2015-12-03 15:45:00,103.92,104.03,103.77,104.03,24423.0,86.3316,86.423,86.207,86.423,24423.0
2015-12-03 15:50:00,104.0,104.24,104.0,104.19,54887.0,86.3981,86.5975,86.3981,86.5559,54887.0
2015-12-03 15:55:00,104.18,104.22,103.99,104.08,166596.0,86.5476,86.5809,86.3898,86.4646,166596.0
2015-12-04 09:30:00,104.33,104.68,103.81,104.68,8324.0,86.6722,86.963,86.2402,86.963,8324.0
2015-12-04 09:35:00,104.56,104.87,103.97,104.26,4141.0,86.8633,87.1208,86.3732,86.6141,4141.0
2015-12-04 09:40:00,104.23,104.59,104.23,104.43,10851.0,86.5892,86.8882,86.5892,86.7553,10851.0
2015-12-04 09:45:00,104.4,104.84,104.4,104.78,2480.0,86.7304,87.0959,86.7304,87.0461,2480.0
2015-12-04 09:50:00,104.87,105.16,104.87,105.16,3800.0,87.1208,87.3618,87.1208,87.3618,3800.0
2015-12-04 09:55:00,105.23,105.23,104.59,104.7,5816.0,87.4199,87.4199,86.8882,86.9796,5816.0
2015-12-04 10:00:00,104.72,104.72,104.35,104.48,8680.0,86.9962,86.9962,86.6889,86.7969,8680.0
2015-12-04 10:05:00,104.49,104.49,104.15,104.22,6372.0,86.8052,86.8052,86.5227,86.5809,6372.0
2015-12-04 10:10:00,104.2,104.4,104.17,104.36,7100.0,86.5642,86.7304,86.5393,86.6972,7100.0
2015-12-04 10:15:00,104.4,104.59,104.31,104.59,2207.0,86.7304,86.8882,86.6556,86.8882,2207.0
2015-12-04 10:20:00,104.65,104.72,104.61,104.64,2060.0,86.9381,86.9962,86.9049,86.9298,2060.0
2015-12-04 10:25:00,104.69,104.85,104.67,104.67,1500.0,86.9713,87.1042,86.9547,86.9547,1500.0
2015-12-04 10:30:00,104.72,104.72,104.38,104.5,4079.0,86.9962,86.9962,86.7138,86.8135,4079.0
2015-12-04 10:35:00,104.53,104.66,104.47,104.66,5500.0,86.8384,86.9464,86.7885,86.9464,5500.0
2015-12-04 10:40:00,104.64,104.69,104.42,104.56,2653.0,86.9298,86.9713,86.747,86.8633,2653.0
2015-12-04 10:45:00,104.56,104.63,104.52,104.63,2337.0,86.8633,86.9215,86.8301,86.9215,2337.0
2015-12-04 10:50:00,104.61,104.73,104.59,104.65,1600.0,86.9049,87.0045,86.8882,86.9381,1600.0
2015-12-04 10:55:00,104.72,104.78,104.61,104.78,4021.0,86.9962,87.0461,86.9049,87.0461,4021.0
2015-12-04 11:00:00,104.78,104.83,104.63,104.63,4343.0,87.0461,87.0876,86.9215,86.9215,4343.0
2015-12-04 11:05:00,104.56,104.71,104.53,104.62,2700.0,86.8633,86.9879,86.8384,86.9132,2700.0
2015-12-04 11:10:00,104.62,104.69,104.55,104.59,6365.0,86.9132,86.9713,86.855,86.8882,6365.0
2015-12-04 11:15:00,104.6,104.6,104.52,104.56,2823.0,86.8965,86.8965,86.8301,86.8633,2823.0
2015-12-04 11:20:00,104.61,104.64,104.58,104.63,1626.0,86.9049,86.9298,86.8799,86.9215,1626.0
2015-12-04 11:25:00,104.6,104.68,104.48,104.48,5080.0,86.8965,86.963,86.7969,86.7969,5080.0
2015-12-04 11:30:00,104.45,104.49,104.32,104.47,4500.0,86.7719,86.8052,86.6639,86.7885,4500.0
2015-12-04 11:35:00,104.51,104.61,104.51,104.53,2100.0,86.8218,86.9049,86.8218,86.8384,2100.0
2015-12-04 11:40:00,104.5,104.56,104.37,104.4,7454.0,86.8135,86.8633,86.7055,86.7304,7454.0
2015-12-04 11:45:00,104.42,104.53,104.42,104.46,13718.0,86.747,86.8384,86.747,86.7802,13718.0
2015-12-04 11:50:00,104.46,104.52,104.46,104.51,5406.0,86.7802,86.8301,86.7802,86.8218,5406.0
2015-12-04 11:55:00,104.5,104.64,104.48,104.63,7709.0,86.8135,86.9298,86.7969,86.9215,7709.0
2015-12-04 12:00:00,104.67,104.67,104.51,104.52,4150.0,86.9547,86.9547,86.8218,86.8301,4150.0
2015-12-04 12:05:00,104.53,104.75,104.53,104.74,3100.0,86.8384,87.0212,86.8384,87.0128,3100.0
2015-12-04 12:10:00,104.73,104.85,104.73,104.85,4000.0,87.0045,87.1042,87.0045,87.1042,4000.0
2015-12-04 12:15:00,104.85,104.88,104.66,104.67,2400.0,87.1042,87.1292,86.9464,86.9547,2400.0
2015-12-04 12:20:00,104.67,104.73,104.64,104.64,4400.0,86.9547,87.0045,86.9298,86.9298,4400.0
2015-12-04 12:25:00,104.66,104.73,104.64,104.65,9134.0,86.9464,87.0045,86.9298,86.9381,9134.0
2015-12-04 12:30:00,104.64,104.93,104.64,104.93,4774.0,86.9298,87.1707,86.9298,87.1707,4774.0
2015-12-04 12:35:00,104.97,105.12,104.92,105.12,8002.0,87.2039,87.3285,87.1624,87.3285,8002.0
2015-12-04 12:40:00,105.18,105.36,105.18,105.34,3977.0,87.3784,87.5279,87.3784,87.5113,3977.0
2015-12-04 12:45:00,105.3,105.35,105.26,105.33,2352.0,87.4781,87.5196,87.4448,87.503,2352.0
2015-12-04 12:50:00,105.33,105.44,105.32,105.32,3600.0,87.503,87.5944,87.4947,87.4947,3600.0
2015-12-04 12:55:00,105.33,105.44,105.32,105.41,7339.0,87.503,87.5944,87.4947,87.5695,7339.0
2015-12-04 13:00:00,105.41,105.5,105.37,105.5,4148.0,87.5695,87.6442,87.5362,87.6442,4148.0
2015-12-04 13:05:00,105.5,105.57,105.44,105.56,7954.0,87.6442,87.7024,87.5944,87.6941,7954.0
2015-12-04 13:10:00,105.6,105.77,105.55,105.77,9623.0,87.7273,87.8685,87.6858,87.8685,9623.0
2015-12-04 13:15:00,105.79,105.88,105.78,105.85,3600.0,87.8851,87.9599,87.8768,87.935,3600.0
2015-12-04 13:20:00,105.82,105.87,105.72,105.72,3100.0,87.9101,87.9516,87.827,87.827,3100.0
2015-12-04 13:25:00,105.7,105.73,105.57,105.67,5600.0,87.8104,87.8353,87.7024,87.7854,5600.0
2015-12-04 13:30:00,105.69,105.73,105.5,105.54,7970.0,87.8021,87.8353,87.6442,87.6774,7970.0
2015-12-04 13:35:00,105.49,105.55,105.46,105.46,2313.0,87.6359,87.6858,87.611,87.611,2313.0
2015-12-04 13:40:00,105.41,105.45,105.33,105.44,4243.0,87.5695,87.6027,87.503,87.5944,4243.0
2015-12-04 13:45:00,105.44,105.46,105.36,105.41,2593.0,87.5944,87.611,87.5279,87.5695,2593.0
2015-12-04 13:50:00,105.37,105.55,105.37,105.52,5429.0,87.5362,87.6858,87.5362,87.6608,5429.0
2015-12-04 13:55:00,105.49,105.61,105.49,105.57,32274.0,87.6359,87.7356,87.6359,87.7024,32274.0
2015-12-04 14:00:00,105.6,105.81,105.6,105.79,17734.0,87.7273,87.9018,87.7273,87.8851,17734.0
2015-12-04 14:05:00,105.8,105.8,105.69,105.78,15349.0,87.8934,87.8934,87.8021,87.8768,15349.0
2015-12-04 14:10:00,105.78,105.81,105.56,105.63,9563.0,87.8768,87.9018,87.6941,87.7522,9563.0
2015-12-04 14:15:00,105.61,105.64,105.55,105.55,7020.0,87.7356,87.7605,87.6858,87.6858,7020.0
2015-12-04 14:20:00,105.52,105.65,105.52,105.61,6449.0,87.6608,87.7688,87.6608,87.7356,6449.0
2015-12-04 14:25:00,105.58,105.64,105.51,105.61,11206.0,87.7107,87.7605,87.6525,87.7356,11206.0
2015-12-04 14:30:00,105.65,105.73,105.64,105.7,7587.0,87.7688,87.8353,87.7605,87.8104,7587.0
2015-12-04 14:35:00,105.7,105.81,105.7,105.76,6316.0,87.8104,87.9018,87.8104,87.8602,6316.0
2015-12-04 14:40:00,105.75,105.86,105.75,105.86,11087.0,87.8519,87.9433,87.8519,87.9433,11087.0
2015-12-04 14:45:00,105.85,105.98,105.85,105.98,9631.0,87.935,88.043,87.935,88.043,9631.0
2015-12-04 14:50:00,105.96,106.02,105.94,106.01,7929.0,88.0264,88.0762,88.0097,88.0679,7929.0
2015-12-04 14:55:00,106.02,106.12,106.02,106.12,5699.0,88.0762,88.1593,88.0762,88.1593,5699.0
2015-12-04 15:00:00,106.12,106.19,105.99,106.02,21180.0,88.1593,88.2174,88.0513,88.0762,21180.0
2015-12-04 15:05:00,106.02,106.2,106.0,106.19,8841.0,88.0762,88.2257,88.0596,88.2174,8841.0
2015-12-04 15:10:00,106.18,106.26,106.17,106.23,10150.0,88.2091,88.2756,88.2008,88.2507,10150.0
2015-12-04 15:15:00,106.21,106.31,106.19,106.3,15485.0,88.2341,88.3171,88.2174,88.3088,15485.0
2015-12-04 15:20:00,106.28,106.32,106.22,106.27,14629.0,88.2922,88.3254,88.2424,88.2839,14629.0
2015-12-04 15:25:00,106.27,106.37,106.22,106.37,25988.0,88.2839,88.367,88.2424,88.367,25988.0
2015-12-04 15:30:00,106.36,106.4,106.31,106.39,33612.0,88.3587,88.3919,88.3171,88.3836,33612.0
2015-12-04 15:35:00,106.39,106.39,106.29,106.36,33411.0,88.3836,88.3836,88.3005,88.3587,33411.0
2015-12-04 15:40:00,106.37,106.51,106.34,106.51,51261.0,88.367,88.4833,88.342,88.4833,51261.0
2015-12-04 15:45:00,106.52,106.59,106.46,106.57,55520.0,88.4916,88.5497,88.4417,88.5331,55520.0
2015-12-04 15:50:00,106.57,106.63,106.51,106.63,77029.0,88.5331,88.583,88.4833,88.583,77029.0
2015-12-04 15:55:00,106.62,106.75,106.59,106.73,126925.0,88.5747,88.6827,88.5497,88.666,126925.0
2015-12-07 09:30:00,106.04,106.43,105.94,106.43,21764.0,88.0928,88.4168,88.0097,88.4168,21764.0
2015-12-07 09:35:00,106.4,106.75,106.25,106.73,7820.0,88.3919,88.6827,88.2673,88.666,7820.0
2015-12-07 09:40:00,106.74,106.79,106.34,106.46,21088.0,88.6743,88.7159,88.342,88.4417,21088.0
2015-12-07 09:45:00,106.51,106.67,106.35,106.67,12260.0,88.4833,88.6162,88.3504,88.6162,12260.0
2015-12-07 09:50:00,106.54,106.64,106.34,106.34,13474.0,88.5082,88.5913,88.342,88.342,13474.0
2015-12-07 09:55:00,106.34,106.4,106.25,106.34,9603.0,88.342,88.3919,88.2673,88.342,9603.0
2015-12-07 10:00:00,106.34,106.5,106.18,106.18,6751.0,88.342,88.475,88.2091,88.2091,6751.0
2015-12-07 10:05:00,106.19,106.33,106.07,106.27,9350.0,88.2174,88.3337,88.1177,88.2839,9350.0
2015-12-07 10:10:00,106.27,106.3,106.14,106.28,11094.0,88.2839,88.3088,88.1759,88.2922,11094.0
2015-12-07 10:15:00,106.25,106.5,106.21,106.33,11240.0,88.2673,88.475,88.2341,88.3337,11240.0
2015-12-07 10:20:00,106.32,106.53,106.15,106.44,34467.0,88.3254,88.4999,88.1842,88.4251,34467.0
2015-12-07 10:25:00,106.44,106.58,106.31,106.43,14700.0,88.4251,88.5414,88.3171,88.4168,14700.0
2015-12-07 10:30:00,106.43,106.48,106.19,106.28,15450.0,88.4168,88.4584,88.2174,88.2922,15450.0
2015-12-07 10:35:00,106.3,106.51,106.3,106.45,11510.0,88.3088,88.4833,88.3088,88.4334,11510.0
2015-12-07 10:40:00,106.43,106.54,106.33,106.5,13402.0,88.4168,88.5082,88.3337,88.475,13402.0
2015-12-07 10:45:00,106.51,106.58,106.38,106.55,22396.0,88.4833,88.5414,88.3753,88.5165,22396.0
2015-12-07 10:50:00,106.53,106.66,106.47,106.57,13173.0,88.4999,88.6079,88.45,88.5331,13173.0
2015-12-07 10:55:00,106.53,106.57,106.45,106.57,11116.0,88.4999,88.5331,88.4334,88.5331,11116.0
2015-12-07 11:00:00,106.49,106.54,106.43,106.51,4686.0,88.4667,88.5082,88.4168,88.4833,4686.0
2015-12-07 11:05:00,106.49,106.53,106.42,106.5,7977.0,88.4667,88.4999,88.4085,88.475,7977.0
2015-12-07 11:10:00,106.47,106.55,106.44,106.52,20064.0,88.45,88.5165,88.4251,88.4916,20064.0
2015-12-07 11:15:00,106.51,106.55,106.42,106.53,12239.0,88.4833,88.5165,88.4085,88.4999,12239.0
2015-12-07 11:20:00,106.53,106.59,106.49,106.49,7381.0,88.4999,88.5497,88.4667,88.4667,7381.0
2015-12-07 11:25:00,106.45,106.54,106.38,106.42,4099.0,88.4334,88.5082,88.3753,88.4085,4099.0
2015-12-07 11:30:00,106.42,106.54,106.42,106.51,4533.0,88.4085,88.5082,88.4085,88.4833,4533.0
2015-12-07 11:35:00,106.56,106.56,106.46,106.54,3002.0,88.5248,88.5248,88.4417,88.5082,3002.0
2015-12-07 11:40:00,106.53,106.57,106.48,106.54,3579.0,88.4999,88.5331,88.4584,88.5082,3579.0
2015-12-07 11:45:00,106.49,106.55,106.45,106.55,15196.0,88.4667,88.5165,88.4334,88.5165,15196.0
2015-12-07 11:50:00,106.55,106.8,106.55,106.73,3000.0,88.5165,88.7242,88.5165,88.666,3000.0
2015-12-07 11:55:00,106.73,106.96,106.73,106.96,5924.0,88.666,88.8571,88.666,88.8571,5924.0
2015-12-07 12:00:00,106.9,106.94,106.75,106.82,5693.0,88.8073,88.8405,88.6827,88.7408,5693.0
2015-12-07 12:05:00,106.74,106.74,106.49,106.52,10870.0,88.6743,88.6743,88.4667,88.4916,10870.0
2015-12-07 12:10:00,106.54,106.57,106.42,106.52,10327.0,88.5082,88.5331,88.4085,88.4916,10327.0
2015-12-07 12:15:00,106.56,106.6,106.5,106.5,5427.0,88.5248,88.558,88.475,88.475,5427.0
2015-12-07 12:20:00,106.5,106.51,106.45,106.51,6486.0,88.475,88.4833,88.4334,88.4833,6486.0
2015-12-07 12:25:00,106.47,106.52,106.45,106.52,7217.0,88.45,88.4916,88.4334,88.4916,7217.0
2015-12-07 12:30:00,106.51,106.52,106.44,106.5,5406.0,88.4833,88.4916,88.4251,88.475,5406.0
2015-12-07 12:35:00,106.52,106.54,106.47,106.53,5650.0,88.4916,88.5082,88.45,88.4999,5650.0
2015-12-07 12:40:00,106.53,106.53,106.44,106.45,6644.0,88.4999,88.4999,88.4251,88.4334,6644.0
2015-12-07 12:45:00,106.45,106.49,106.41,106.43,15238.0,88.4334,88.4667,88.4002,88.4168,15238.0
2015-12-07 12:50:00,106.44,106.5,106.38,106.41,8127.0,88.4251,88.475,88.3753,88.4002,8127.0
2015-12-07 12:55:00,106.42,106.5,106.32,106.49,9959.0,88.4085,88.475,88.3254,88.4667,9959.0
2015-12-07 13:00:00,106.44,106.48,106.39,106.43,3244.0,88.4251,88.4584,88.3836,88.4168,3244.0
2015-12-07 13:05:00,106.39,106.72,106.36,106.71,10612.0,88.3836,88.6577,88.3587,88.6494,10612.0
2015-12-07 13:10:00,106.69,106.79,106.43,106.47,9218.0,88.6328,88.7159,88.4168,88.45,9218.0
2015-12-07 13:15:00,106.52,106.65,106.48,106.61,5077.0,88.4916,88.5996,88.4584,88.5664,5077.0
2015-12-07 13:20:00,106.55,106.56,106.49,106.5,2800.0,88.5165,88.5248,88.4667,88.475,2800.0
2015-12-07 13:25:00,106.48,106.59,106.42,106.54,4450.0,88.4584,88.5497,88.4085,88.5082,4450.0
2015-12-07 13:30:00,106.57,106.57,106.41,106.48,7270.0,88.5331,88.5331,88.4002,88.4584,7270.0
2015-12-07 13:35:00,106.48,106.51,106.44,106.48,3200.0,88.4584,88.4833,88.4251,88.4584,3200.0
2015-12-07 13:40:00,106.48,106.49,106.41,106.46,21600.0,88.4584,88.4667,88.4002,88.4417,21600.0
2015-12-07 13:45:00,106.46,106.49,106.37,106.45,12147.0,88.4417,88.4667,88.367,88.4334,12147.0
2015-12-07 13:50:00,106.45,106.58,106.43,106.49,16159.0,88.4334,88.5414,88.4168,88.4667,16159.0
2015-12-07 13:55:00,106.5,106.63,106.44,106.6,5600.0,88.475,88.583,88.4251,88.558,5600.0
2015-12-07 14:00:00,106.67,106.76,106.51,106.73,7599.0,88.6162,88.691,88.4833,88.666,7599.0
2015-12-07 14:05:00,106.76,106.83,106.7,106.74,7100.0,88.691,88.7491,88.6411,88.6743,7100.0
2015-12-07 14:10:00,106.75,106.87,106.69,106.76,4830.0,88.6827,88.7823,88.6328,88.691,4830.0
2015-12-07 14:15:00,106.73,106.77,106.68,106.69,5900.0,88.666,88.6993,88.6245,88.6328,5900.0
2015-12-07 14:20:00,106.7,106.73,106.61,106.61,6018.0,88.6411,88.666,88.5664,88.5664,6018.0
2015-12-07 14:25:00,106.62,106.86,106.62,106.85,8678.0,88.5747,88.774,88.5747,88.7657,8678.0
2015-12-07 14:30:00,106.85,106.94,106.67,106.67,8316.0,88.7657,88.8405,88.6162,88.6162,8316.0
2015-12-07 14:35:00,106.73,106.89,106.72,106.87,7900.0,88.666,88.799,88.6577,88.7823,7900.0
2015-12-07 14:40:00,106.87,106.87,106.7,106.73,11200.0,88.7823,88.7823,88.6411,88.666,11200.0
2015-12-07 14:45:00,106.74,106.98,106.74,106.93,30794.0,88.6743,88.8737,88.6743,88.8322,30794.0
2015-12-07 14:50:00,106.93,106.96,106.89,106.92,16075.0,88.8322,88.8571,88.799,88.8239,16075.0
2015-12-07 14:55:00,106.93,106.94,106.81,106.87,11739.0,88.8322,88.8405,88.7325,88.7823,11739.0
2015-12-07 15:00:00,106.85,106.85,106.64,106.75,24477.0,88.7657,88.7657,88.5913,88.6827,24477.0
2015-12-07 15:05:00,106.75,106.81,106.72,106.73,15142.0,88.6827,88.7325,88.6577,88.666,15142.0
2015-12-07 15:10:00,106.75,106.75,106.62,106.67,12831.0,88.6827,88.6827,88.5747,88.6162,12831.0
2015-12-07 15:15:00,106.67,106.82,106.65,106.81,17976.0,88.6162,88.7408,88.5996,88.7325,17976.0
2015-12-07 15:20:00,106.81,106.83,106.72,106.81,16393.0,88.7325,88.7491,88.6577,88.7325,16393.0
2015-12-07 15:25:00,106.81,106.84,106.75,106.81,11762.0,88.7325,88.7574,88.6827,88.7325,11762.0
2015-12-07 15:30:00,106.79,106.9,106.74,106.75,16910.0,88.7159,88.8073,88.6743,88.6827,16910.0
2015-12-07 15:35:00,106.76,106.79,106.66,106.73,22862.0,88.691,88.7159,88.6079,88.666,22862.0
2015-12-07 15:40:00,106.74,106.8,106.71,106.75,32936.0,88.6743,88.7242,88.6494,88.6827,32936.0
2015-12-07 15:45:00,106.77,106.93,106.74,106.84,32437.0,88.6993,88.8322,88.6743,88.7574,32437.0
2015-12-07 15:50:00,106.84,106.87,106.74,106.83,34597.0,88.7574,88.7823,88.6743,88.7491,34597.0
2015-12-07 15:55:00,106.83,106.89,106.68,106.85,72122.0,88.7491,88.799,88.6245,88.7657,72122.0
2015-12-08 09:30:00,105.44,105.45,104.61,105.26,23805.0,87.5944,87.6027,86.9049,87.4448,23805.0
2015-12-08 09:35:00,105.16,105.28,104.96,105.14,11987.0,87.3618,87.4615,87.1956,87.3451,11987.0
2015-12-08 09:40:00,105.11,105.42,105.01,105.35,7648.0,87.3202,87.5778,87.2372,87.5196,7648.0
2015-12-08 09:45:00,105.36,105.66,105.29,105.52,9525.0,87.5279,87.7771,87.4698,87.6608,9525.0
2015-12-08 09:50:00,105.54,105.54,105.25,105.3,5625.0,87.6774,87.6774,87.4365,87.4781,5625.0
2015-12-08 09:55:00,105.2,105.28,105.07,105.09,8380.0,87.395,87.4615,87.287,87.3036,8380.0
2015-12-08 10:00:00,105.07,105.23,105.05,105.05,8183.0,87.287,87.4199,87.2704,87.2704,8183.0
2015-12-08 10:05:00,105.05,105.11,104.9,104.98,13975.0,87.2704,87.3202,87.1458,87.2122,13975.0
2015-12-08 10:10:00,105.01,105.17,105.0,105.1,9000.0,87.2372,87.3701,87.2288,87.3119,9000.0
2015-12-08 10:15:00,105.06,105.33,104.83,104.93,13626.0,87.2787,87.503,87.0876,87.1707,13626.0
2015-12-08 10:20:00,104.91,104.96,104.71,104.79,6123.0,87.1541,87.1956,86.9879,87.0544,6123.0
2015-12-08 10:25:00,104.79,104.8,104.63,104.73,4650.0,87.0544,87.0627,86.9215,87.0045,4650.0
2015-12-08 10:30:00,104.68,105.02,104.6,105.01,7773.0,86.963,87.2455,86.8965,87.2372,7773.0
2015-12-08 10:35:00,104.98,105.03,104.89,104.98,7104.0,87.2122,87.2538,87.1375,87.2122,7104.0
2015-12-08 10:40:00,105.01,105.17,105.01,105.03,5200.0,87.2372,87.3701,87.2372,87.2538,5200.0
2015-12-08 10:45:00,105.04,105.09,104.93,104.95,7422.0,87.2621,87.3036,87.1707,87.1873,7422.0
2015-12-08 10:50:00,104.95,105.04,104.9,104.95,5672.0,87.1873,87.2621,87.1458,87.1873,5672.0
2015-12-08 10:55:00,104.94,105.15,104.93,105.13,11290.0,87.179,87.3535,87.1707,87.3368,11290.0
2015-12-08 11:00:00,105.13,105.42,105.13,105.42,13661.0,87.3368,87.5778,87.3368,87.5778,13661.0
2015-12-08 11:05:00,105.44,105.55,105.41,105.55,2730.0,87.5944,87.6858,87.5695,87.6858,2730.0
2015-12-08 11:10:00,105.62,105.62,105.43,105.49,7460.0,87.7439,87.7439,87.5861,87.6359,7460.0
2015-12-08 11:15:00,105.46,105.46,105.27,105.34,8300.0,87.611,87.611,87.4531,87.5113,8300.0
2015-12-08 11:20:00,105.36,105.37,105.14,105.19,8570.0,87.5279,87.5362,87.3451,87.3867,8570.0
2015-12-08 11:25:00,105.12,105.23,105.09,105.09,9000.0,87.3285,87.4199,87.3036,87.3036,9000.0
2015-12-08 11:30:00,105.09,105.1,104.99,105.01,12644.0,87.3036,87.3119,87.2205,87.2372,12644.0
2015-12-08 11:35:00,104.98,104.99,104.87,104.95,8700.0,87.2122,87.2205,87.1208,87.1873,8700.0
2015-12-08 11:40:00,104.94,105.04,104.92,104.99,13271.0,87.179,87.2621,87.1624,87.2205,13271.0
2015-12-08 11:45:00,104.99,105.0,104.88,104.9,4808.0,87.2205,87.2288,87.1292,87.1458,4808.0
2015-12-08 11:50:00,104.84,104.85,104.72,104.76,5428.0,87.0959,87.1042,86.9962,87.0295,5428.0
2015-12-08 11:55:00,104.75,104.79,104.72,104.79,1100.0,87.0212,87.0544,86.9962,87.0544,1100.0
2015-12-08 12:00:00,104.81,104.81,104.55,104.55,1753.0,87.071,87.071,86.855,86.855,1753.0
2015-12-08 12:05:00,104.52,104.52,104.45,104.45,5750.0,86.8301,86.8301,86.7719,86.7719,5750.0
2015-12-08 12:10:00,104.45,104.49,104.41,104.41,5685.0,86.7719,86.8052,86.7387,86.7387,5685.0
2015-12-08 12:15:00,104.38,104.43,104.21,104.25,3600.0,86.7138,86.7553,86.5725,86.6058,3600.0
2015-12-08 12:20:00,104.21,104.28,104.21,104.23,4870.0,86.5725,86.6307,86.5725,86.5892,4870.0
2015-12-08 12:25:00,104.25,104.37,104.2,104.35,7600.0,86.6058,86.7055,86.5642,86.6889,7600.0
2015-12-08 12:30:00,104.34,104.34,104.29,104.32,4875.0,86.6805,86.6805,86.639,86.6639,4875.0
2015-12-08 12:35:00,104.31,104.32,104.27,104.32,9339.0,86.6556,86.6639,86.6224,86.6639,9339.0
2015-12-08 12:40:00,104.29,104.33,104.28,104.3,4050.0,86.639,86.6722,86.6307,86.6473,4050.0
2015-12-08 12:45:00,104.3,104.34,104.23,104.23,7726.0,86.6473,86.6805,86.5892,86.5892,7726.0
2015-12-08 12:50:00,104.23,104.27,104.21,104.27,8860.0,86.5892,86.6224,86.5725,86.6224,8860.0
2015-12-08 12:55:00,104.26,104.31,104.22,104.25,3609.0,86.6141,86.6556,86.5809,86.6058,3609.0
2015-12-08 13:00:00,104.22,104.26,104.13,104.18,6300.0,86.5809,86.6141,86.5061,86.5476,6300.0
2015-12-08 13:05:00,104.2,104.26,104.14,104.24,4692.0,86.5642,86.6141,86.5144,86.5975,4692.0
2015-12-08 13:10:00,104.28,104.3,104.21,104.24,5887.0,86.6307,86.6473,86.5725,86.5975,5887.0
2015-12-08 13:15:00,104.21,104.25,104.05,104.08,4303.0,86.5725,86.6058,86.4396,86.4646,4303.0
2015-12-08 13:20:00,104.08,104.08,103.9,103.9,6350.0,86.4646,86.4646,86.315,86.315,6350.0
2015-12-08 13:25:00,103.93,103.95,103.82,103.86,15254.0,86.3399,86.3566,86.2486,86.2818,15254.0
2015-12-08 13:30:00,103.86,104.03,103.83,103.96,6327.0,86.2818,86.423,86.2569,86.3649,6327.0
2015-12-08 13:35:00,104.03,104.12,103.98,104.12,7900.0,86.423,86.4978,86.3815,86.4978,7900.0
2015-12-08 13:40:00,104.13,104.3,104.11,104.29,15115.0,86.5061,86.6473,86.4895,86.639,15115.0
2015-12-08 13:45:00,104.29,104.31,104.25,104.25,3300.0,86.639,86.6556,86.6058,86.6058,3300.0
2015-12-08 13:50:00,104.24,104.29,104.16,104.24,9108.0,86.5975,86.639,86.531,86.5975,9108.0
2015-12-08 13:55:00,104.29,104.31,104.21,104.3,5251.0,86.639,86.6556,86.5725,86.6473,5251.0
2015-12-08 14:00:00,104.31,104.59,104.28,104.59,6042.0,86.6556,86.8882,86.6307,86.8882,6042.0
2015-12-08 14:05:00,104.59,104.7,104.55,104.7,5310.0,86.8882,86.9796,86.855,86.9796,5310.0
2015-12-08 14:10:00,104.69,104.81,104.62,104.66,13251.0,86.9713,87.071,86.9132,86.9464,13251.0
2015-12-08 14:15:00,104.63,104.63,104.55,104.61,5950.0,86.9215,86.9215,86.855,86.9049,5950.0
2015-12-08 14:20:00,104.57,104.62,104.48,104.49,4143.0,86.8716,86.9132,86.7969,86.8052,4143.0
2015-12-08 14:25:00,104.46,104.46,104.28,104.28,6950.0,86.7802,86.7802,86.6307,86.6307,6950.0
2015-12-08 14:30:00,104.28,104.34,104.2,104.2,5924.0,86.6307,86.6805,86.5642,86.5642,5924.0
2015-12-08 14:35:00,104.16,104.23,104.16,104.19,5156.0,86.531,86.5892,86.531,86.5559,5156.0
2015-12-08 14:40:00,104.18,104.23,104.14,104.21,7251.0,86.5476,86.5892,86.5144,86.5725,7251.0
2015-12-08 14:45:00,104.2,104.29,104.14,104.17,8454.0,86.5642,86.639,86.5144,86.5393,8454.0
2015-12-08 14:50:00,104.14,104.24,104.14,104.22,5870.0,86.5144,86.5975,86.5144,86.5809,5870.0
2015-12-08 14:55:00,104.2,104.2,104.07,104.09,9780.0,86.5642,86.5642,86.4562,86.4729,9780.0
2015-12-08 15:00:00,104.09,104.1,103.99,104.06,11415.0,86.4729,86.4812,86.3898,86.4479,11415.0
2015-12-08 15:05:00,104.09,104.12,104.05,104.12,9345.0,86.4729,86.4978,86.4396,86.4978,9345.0
2015-12-08 15:10:00,104.13,104.16,104.07,104.1,19844.0,86.5061,86.531,86.4562,86.4812,19844.0
2015-12-08 15:15:00,104.07,104.12,104.07,104.07,24758.0,86.4562,86.4978,86.4562,86.4562,24758.0
2015-12-08 15:20:00,104.1,104.12,104.02,104.02,18111.0,86.4812,86.4978,86.4147,86.4147,18111.0
2015-12-08 15:25:00,104.02,104.06,103.86,103.88,25994.0,86.4147,86.4479,86.2818,86.2984,25994.0
2015-12-08 15:30:00,103.85,104.17,103.83,104.17,19801.0,86.2735,86.5393,86.2569,86.5393,19801.0
2015-12-08 15:35:00,104.13,104.2,103.96,103.99,9231.0,86.5061,86.5642,86.3649,86.3898,9231.0
2015-12-08 15:40:00,104.0,104.02,103.93,103.99,16819.0,86.3981,86.4147,86.3399,86.3898,16819.0
2015-12-08 15:45:00,103.97,104.01,103.94,104.0,38735.0,86.3732,86.4064,86.3482,86.3981,38735.0
2015-12-08 15:50:00,104.0,104.07,103.95,104.04,38313.0,86.3981,86.4562,86.3566,86.4313,38313.0
2015-12-08 15:55:00,104.04,104.04,103.89,103.91,40653.0,86.4313,86.4313,86.3067,86.3233,40653.0
2015-12-09 09:30:00,103.64,103.84,103.21,103.64,12706.0,86.099,86.2652,85.7418,86.099,12706.0
2015-12-09 09:35:00,103.72,104.36,103.72,104.09,16054.0,86.1655,86.6972,86.1655,86.4729,16054.0
2015-12-09 09:40:00,104.07,104.36,104.07,104.2,4208.0,86.4562,86.6972,86.4562,86.5642,4208.0
2015-12-09 09:45:00,104.2,104.7,104.2,104.63,20716.0,86.5642,86.9796,86.5642,86.9215,20716.0
2015-12-09 09:50:00,104.64,104.64,104.37,104.5,14231.0,86.9298,86.9298,86.7055,86.8135,14231.0
2015-12-09 09:55:00,104.64,104.95,104.64,104.93,7385.0,86.9298,87.1873,86.9298,87.1707,7385.0
2015-12-09 10:00:00,104.85,105.09,104.82,105.09,4798.0,87.1042,87.3036,87.0793,87.3036,4798.0
2015-12-09 10:05:00,105.16,105.27,105.07,105.12,6769.0,87.3618,87.4531,87.287,87.3285,6769.0
2015-12-09 10:10:00,105.12,105.44,105.11,105.26,13026.0,87.3285,87.5944,87.3202,87.4448,13026.0
2015-12-09 10:15:00,105.3,105.44,105.17,105.21,7008.0,87.4781,87.5944,87.3701,87.4033,7008.0
2015-12-09 10:20:00,105.21,105.36,105.2,105.35,5660.0,87.4033,87.5279,87.395,87.5196,5660.0
2015-12-09 10:25:00,105.33,105.45,105.27,105.28,6235.0,87.503,87.6027,87.4531,87.4615,6235.0
2015-12-09 10:30:00,105.27,105.86,105.27,105.78,6400.0,87.4531,87.9433,87.4531,87.8768,6400.0
2015-12-09 10:35:00,105.75,105.91,105.68,105.81,9262.0,87.8519,87.9848,87.7938,87.9018,9262.0
2015-12-09 10:40:00,105.86,105.86,105.71,105.83,4295.0,87.9433,87.9433,87.8187,87.9184,4295.0
2015-12-09 10:45:00,105.8,105.84,105.62,105.64,3734.0,87.8934,87.9267,87.7439,87.7605,3734.0
2015-12-09 10:50:00,105.59,105.61,105.34,105.36,16215.0,87.719,87.7356,87.5113,87.5279,16215.0
2015-12-09 10:55:00,105.32,105.46,105.32,105.38,4178.0,87.4947,87.611,87.4947,87.5445,4178.0
2015-12-09 11:00:00,105.38,105.45,105.22,105.33,8914.0,87.5445,87.6027,87.4116,87.503,8914.0
2015-12-09 11:05:00,105.32,105.38,105.26,105.28,6029.0,87.4947,87.5445,87.4448,87.4615,6029.0
2015-12-09 11:10:00,105.28,105.44,105.27,105.44,11000.0,87.4615,87.5944,87.4531,87.5944,11000.0
2015-12-09 11:15:00,105.45,105.49,105.35,105.36,13207.0,87.6027,87.6359,87.5196,87.5279,13207.0
2015-12-09 11:20:00,105.35,105.4,105.27,105.31,3800.0,87.5196,87.5611,87.4531,87.4864,3800.0
2015-12-09 11:25:00,105.28,105.32,105.16,105.27,10767.0,87.4615,87.4947,87.3618,87.4531,10767.0
2015-12-09 11:30:00,105.29,105.44,105.26,105.39,14652.0,87.4698,87.5944,87.4448,87.5528,14652.0
2015-12-09 11:35:00,105.4,105.42,105.26,105.39,10761.0,87.5611,87.5778,87.4448,87.5528,10761.0
2015-12-09 11:40:00,105.4,105.49,105.12,105.2,9116.0,87.5611,87.6359,87.3285,87.395,9116.0
2015-12-09 11:45:00,105.13,105.13,104.6,104.72,10914.0,87.3368,87.3368,86.8965,86.9962,10914.0
2015-12-09 11:50:00,104.73,104.82,104.7,104.82,2569.0,87.0045,87.0793,86.9796,87.0793,2569.0
2015-12-09 11:55:00,104.81,104.82,104.66,104.67,2608.0,87.071,87.0793,86.9464,86.9547,2608.0
2015-12-09 12:00:00,104.75,104.82,104.68,104.7,2700.0,87.0212,87.0793,86.963,86.9796,2700.0
2015-12-09 12:05:00,104.63,104.78,104.58,104.78,1582.0,86.9215,87.0461,86.8799,87.0461,1582.0
2015-12-09 12:10:00,104.76,104.77,104.55,104.55,4429.0,87.0295,87.0378,86.855,86.855,4429.0
2015-12-09 12:15:00,104.59,104.68,104.42,104.45,2317.0,86.8882,86.963,86.747,86.7719,2317.0
2015-12-09 12:20:00,104.42,104.42,104.18,104.2,1800.0,86.747,86.747,86.5476,86.5642,1800.0
2015-12-09 12:25:00,104.19,104.2,104.06,104.07,2400.0,86.5559,86.5642,86.4479,86.4562,2400.0
2015-12-09 12:30:00,104.02,104.17,103.91,104.05,5614.0,86.4147,86.5393,86.3233,86.4396,5614.0
2015-12-09 12:35:00,104.02,104.06,103.81,103.86,5657.0,86.4147,86.4479,86.2402,86.2818,5657.0
2015-12-09 12:40:00,103.92,103.93,103.62,103.77,7070.0,86.3316,86.3399,86.0824,86.207,7070.0
2015-12-09 12:45:00,103.8,103.93,103.8,103.93,1701.0,86.2319,86.3399,86.2319,86.3399,1701.0
2015-12-09 12:50:00,103.94,103.97,103.87,103.9,4271.0,86.3482,86.3732,86.2901,86.315,4271.0
2015-12-09 12:55:00,103.88,103.9,103.74,103.82,3302.0,86.2984,86.315,86.1821,86.2486,3302.0
2015-12-09 13:00:00,103.91,104.09,103.9,104.02,4154.0,86.3233,86.4729,86.315,86.4147,4154.0
2015-12-09 13:05:00,103.92,103.93,103.69,103.89,3507.0,86.3316,86.3399,86.1406,86.3067,3507.0
2015-12-09 13:10:00,103.87,104.0,103.83,103.98,3000.0,86.2901,86.3981,86.2569,86.3815,3000.0
2015-12-09 13:15:00,103.93,104.06,103.89,103.92,3767.0,86.3399,86.4479,86.3067,86.3316,3767.0
2015-12-09 13:20:00,103.91,103.91,103.76,103.89,4025.0,86.3233,86.3233,86.1987,86.3067,4025.0
2015-12-09 13:25:00,103.88,103.92,103.77,103.77,4352.0,86.2984,86.3316,86.207,86.207,4352.0
2015-12-09 13:30:00,103.88,103.96,103.76,103.96,2472.0,86.2984,86.3649,86.1987,86.3649,2472.0
2015-12-09 13:35:00,103.89,104.0,103.88,103.99,1200.0,86.3067,86.3981,86.2984,86.3898,1200.0
2015-12-09 13:40:00,104.01,104.02,103.82,103.83,1338.0,86.4064,86.4147,86.2486,86.2569,1338.0
2015-12-09 13:45:00,103.8,103.93,103.8,103.88,2500.0,86.2319,86.3399,86.2319,86.2984,2500.0
2015-12-09 13:50:00,103.99,104.09,103.92,104.07,7314.0,86.3898,86.4729,86.3316,86.4562,7314.0
2015-12-09 13:55:00,104.09,104.18,104.08,104.09,4683.0,86.4729,86.5476,86.4646,86.4729,4683.0
2015-12-09 14:00:00,104.11,104.11,103.91,103.91,3833.0,86.4895,86.4895,86.3233,86.3233,3833.0
2015-12-09 14:05:00,103.89,103.89,103.77,103.81,4549.0,86.3067,86.3067,86.207,86.2402,4549.0
2015-12-09 14:10:00,103.85,103.96,103.83,103.91,2805.0,86.2735,86.3649,86.2569,86.3233,2805.0
2015-12-09 14:15:00,103.93,103.93,103.75,103.75,3550.0,86.3399,86.3399,86.1904,86.1904,3550.0
2015-12-09 14:20:00,103.74,103.74,103.63,103.67,2898.0,86.1821,86.1821,86.0907,86.1239,2898.0
2015-12-09 14:25:00,103.67,103.78,103.67,103.75,2415.0,86.1239,86.2153,86.1239,86.1904,2415.0
2015-12-09 14:30:00,103.74,103.84,103.72,103.79,6627.0,86.1821,86.2652,86.1655,86.2236,6627.0
2015-12-09 14:35:00,103.71,103.86,103.7,103.86,2925.0,86.1572,86.2818,86.1489,86.2818,2925.0
2015-12-09 14:40:00,103.83,103.83,103.75,103.81,3750.0,86.2569,86.2569,86.1904,86.2402,3750.0
2015-12-09 14:45:00,103.8,103.8,103.65,103.74,3773.0,86.2319,86.2319,86.1073,86.1821,3773.0
2015-12-09 14:50:00,103.69,103.77,103.62,103.75,2928.0,86.1406,86.207,86.0824,86.1904,2928.0
2015-12-09 14:55:00,103.75,103.75,103.55,103.55,4960.0,86.1904,86.1904,86.0243,86.0243,4960.0
2015-12-09 15:00:00,103.6,103.72,103.58,103.67,5054.0,86.0658,86.1655,86.0492,86.1239,5054.0
2015-12-09 15:05:00,103.65,103.73,103.6,103.72,6257.0,86.1073,86.1738,86.0658,86.1655,6257.0
2015-12-09 15:10:00,103.7,103.74,103.59,103.59,4032.0,86.1489,86.1821,86.0575,86.0575,4032.0
2015-12-09 15:15:00,103.63,103.64,103.52,103.52,4104.0,86.0907,86.099,85.9993,85.9993,4104.0
2015-12-09 15:20:00,103.53,103.83,103.51,103.78,9176.0,86.0076,86.2569,85.991,86.2153,9176.0
2015-12-09 15:25:00,103.81,103.88,103.65,103.7,14440.0,86.2402,86.2984,86.1073,86.1489,14440.0
2015-12-09 15:30:00,103.76,104.07,103.76,103.84,9052.0,86.1987,86.4562,86.1987,86.2652,9052.0
2015-12-09 15:35:00,103.97,104.07,103.92,103.95,13141.0,86.3732,86.4562,86.3316,86.3566,13141.0
2015-12-09 15:40:00,103.97,104.04,103.92,103.94,8115.0,86.3732,86.4313,86.3316,86.3482,8115.0
2015-12-09 15:45:00,103.92,103.98,103.67,103.73,25482.0,86.3316,86.3815,86.1239,86.1738,25482.0
2015-12-09 15:50:00,103.71,103.75,103.65,103.73,11440.0,86.1572,86.1904,86.1073,86.1738,11440.0
2015-12-09 15:55:00,103.77,103.84,103.66,103.81,30243.0,86.207,86.2652,86.1156,86.2402,30243.0
2015-12-10 09:30:00,103.73,104.95,103.5,103.68,16297.0,86.1738,87.1873,85.9827,86.1323,16297.0
2015-12-10 09:35:00,103.73,104.64,103.5,104.54,10946.0,86.1738,86.9298,85.9827,86.8467,10946.0
2015-12-10 09:40:00,104.17,104.6,103.86,104.35,8908.0,86.5393,86.8965,86.2818,86.6889,8908.0
2015-12-10 09:45:00,104.26,104.26,103.94,104.18,3184.0,86.6141,86.6141,86.3482,86.5476,3184.0
2015-12-10 09:50:00,104.05,104.17,103.64,103.73,3740.0,86.4396,86.5393,86.099,86.1738,3740.0
2015-12-10 09:55:00,103.73,103.79,103.38,103.52,22034.0,86.1738,86.2236,85.883,85.9993,22034.0
2015-12-10 10:00:00,103.47,103.64,103.35,103.44,11920.0,85.9578,86.099,85.8581,85.9329,11920.0
2015-12-10 10:05:00,103.46,103.58,103.33,103.37,5465.0,85.9495,86.0492,85.8415,85.8747,5465.0
2015-12-10 10:10:00,103.42,103.42,103.19,103.31,4321.0,85.9163,85.9163,85.7252,85.8249,4321.0
2015-12-10 10:15:00,103.29,103.61,103.25,103.52,4387.0,85.8083,86.0741,85.775,85.9993,4387.0
2015-12-10 10:20:00,103.61,103.66,103.39,103.53,7491.0,86.0741,86.1156,85.8913,86.0076,7491.0
2015-12-10 10:25:00,103.53,103.6,103.47,103.57,5543.0,86.0076,86.0658,85.9578,86.0409,5543.0
2015-12-10 10:30:00,103.53,103.65,103.49,103.56,3213.0,86.0076,86.1073,85.9744,86.0326,3213.0
2015-12-10 10:35:00,103.62,103.7,103.52,103.66,9550.0,86.0824,86.1489,85.9993,86.1156,9550.0
2015-12-10 10:40:00,103.89,103.92,103.74,103.89,17550.0,86.3067,86.3316,86.1821,86.3067,17550.0
2015-12-10 10:45:00,103.87,103.9,103.73,103.73,4300.0,86.2901,86.315,86.1738,86.1738,4300.0
2015-12-10 10:50:00,103.73,103.79,103.66,103.68,5708.0,86.1738,86.2236,86.1156,86.1323,5708.0
2015-12-10 10:55:00,103.69,103.78,103.63,103.64,5474.0,86.1406,86.2153,86.0907,86.099,5474.0
2015-12-10 11:00:00,103.67,103.67,103.5,103.55,8371.0,86.1239,86.1239,85.9827,86.0243,8371.0
2015-12-10 11:05:00,103.5,103.5,103.38,103.47,2517.0,85.9827,85.9827,85.883,85.9578,2517.0
2015-12-10 11:10:00,103.42,103.57,103.4,103.47,2400.0,85.9163,86.0409,85.8996,85.9578,2400.0
2015-12-10 11:15:00,103.43,103.65,103.43,103.58,5674.0,85.9246,86.1073,85.9246,86.0492,5674.0
2015-12-10 11:20:00,103.63,103.74,103.6,103.72,13309.0,86.0907,86.1821,86.0658,86.1655,13309.0
2015-12-10 11:25:00,103.67,103.89,103.67,103.83,14333.0,86.1239,86.3067,86.1239,86.2569,14333.0
2015-12-10 11:30:00,103.81,103.84,103.67,103.82,17047.0,86.2402,86.2652,86.1239,86.2486,17047.0
2015-12-10 11:35:00,103.81,103.85,103.77,103.77,6689.0,86.2402,86.2735,86.207,86.207,6689.0
2015-12-10 11:40:00,103.86,103.86,103.79,103.79,3500.0,86.2818,86.2818,86.2236,86.2236,3500.0
2015-12-10 11:45:00,103.78,103.92,103.78,103.85,4321.0,86.2153,86.3316,86.2153,86.2735,4321.0
2015-12-10 11:50:00,103.92,103.92,103.74,103.84,3909.0,86.3316,86.3316,86.1821,86.2652,3909.0
2015-12-10 11:55:00,103.84,103.93,103.83,103.93,1700.0,86.2652,86.3399,86.2569,86.3399,1700.0
2015-12-10 12:00:00,103.91,103.95,103.77,103.85,3000.0,86.3233,86.3566,86.207,86.2735,3000.0
2015-12-10 12:05:00,103.9,103.94,103.72,103.76,4506.0,86.315,86.3482,86.1655,86.1987,4506.0
2015-12-10 12:10:00,103.69,103.83,103.58,103.78,14780.0,86.1406,86.2569,86.0492,86.2153,14780.0
2015-12-10 12:15:00,103.8,103.81,103.73,103.76,12263.0,86.2319,86.2402,86.1738,86.1987,12263.0
2015-12-10 12:20:00,103.74,103.89,103.72,103.81,9638.0,86.1821,86.3067,86.1655,86.2402,9638.0
2015-12-10 12:25:00,103.8,103.89,103.8,103.84,5289.0,86.2319,86.3067,86.2319,86.2652,5289.0
2015-12-10 12:30:00,103.87,103.87,103.63,103.72,26020.0,86.2901,86.2901,86.0907,86.1655,26020.0
2015-12-10 12:35:00,103.72,103.83,103.7,103.7,6492.0,86.1655,86.2569,86.1489,86.1489,6492.0
2015-12-10 12:40:00,103.73,103.73,103.67,103.68,7199.0,86.1738,86.1738,86.1239,86.1323,7199.0
2015-12-10 12:45:00,103.77,103.78,103.7,103.77,1700.0,86.207,86.2153,86.1489,86.207,1700.0
2015-12-10 12:50:00,103.74,103.74,103.66,103.7,1199.0,86.1821,86.1821,86.1156,86.1489,1199.0
2015-12-10 12:55:00,103.82,103.95,103.77,103.92,2200.0,86.2486,86.3566,86.207,86.3316,2200.0
2015-12-10 13:00:00,103.89,103.95,103.88,103.91,3100.0,86.3067,86.3566,86.2984,86.3233,3100.0
2015-12-10 13:05:00,103.93,103.95,103.88,103.93,4900.0,86.3399,86.3566,86.2984,86.3399,4900.0
2015-12-10 13:10:00,103.96,103.98,103.87,103.89,4614.0,86.3649,86.3815,86.2901,86.3067,4614.0
2015-12-10 13:15:00,103.89,103.92,103.86,103.88,1200.0,86.3067,86.3316,86.2818,86.2984,1200.0
2015-12-10 13:20:00,103.93,103.97,103.87,103.96,15104.0,86.3399,86.3732,86.2901,86.3649,15104.0
2015-12-10 13:25:00,103.96,104.0,103.9,103.98,2832.0,86.3649,86.3981,86.315,86.3815,2832.0
2015-12-10 13:30:00,103.95,104.05,103.95,104.02,3200.0,86.3566,86.4396,86.3566,86.4147,3200.0
2015-12-10 13:35:00,103.96,104.07,103.93,104.07,2613.0,86.3649,86.4562,86.3399,86.4562,2613.0
2015-12-10 13:40:00,104.05,104.1,104.02,104.1,2585.0,86.4396,86.4812,86.4147,86.4812,2585.0
2015-12-10 13:45:00,104.11,104.14,104.05,104.13,2832.0,86.4895,86.5144,86.4396,86.5061,2832.0
2015-12-10 13:50:00,104.15,104.2,104.04,104.06,2300.0,86.5227,86.5642,86.4313,86.4479,2300.0
2015-12-10 13:55:00,104.11,104.11,104.04,104.04,300.0,86.4895,86.4895,86.4313,86.4313,300.0
2015-12-10 14:00:00,104.07,104.14,104.02,104.14,2714.0,86.4562,86.5144,86.4147,86.5144,2714.0
2015-12-10 14:05:00,104.14,104.15,104.11,104.12,1426.0,86.5144,86.5227,86.4895,86.4978,1426.0
2015-12-10 14:10:00,104.11,104.11,104.04,104.1,800.0,86.4895,86.4895,86.4313,86.4812,800.0
2015-12-10 14:15:00,104.07,104.15,104.07,104.1,5634.0,86.4562,86.5227,86.4562,86.4812,5634.0
2015-12-10 14:20:00,104.11,104.2,104.1,104.19,6361.0,86.4895,86.5642,86.4812,86.5559,6361.0
2015-12-10 14:25:00,104.18,104.38,104.18,104.34,5765.0,86.5476,86.7138,86.5476,86.6805,5765.0
2015-12-10 14:30:00,104.39,104.43,104.34,104.36,3691.0,86.7221,86.7553,86.6805,86.6972,3691.0
2015-12-10 14:35:00,104.37,104.4,104.33,104.37,2897.0,86.7055,86.7304,86.6722,86.7055,2897.0
2015-12-10 14:40:00,104.4,104.45,104.37,104.42,2130.0,86.7304,86.7719,86.7055,86.747,2130.0
2015-12-10 14:45:00,104.42,104.44,104.38,104.38,4010.0,86.747,86.7636,86.7138,86.7138,4010.0
2015-12-10 14:50:00,104.39,104.39,104.31,104.32,5805.0,86.7221,86.7221,86.6556,86.6639,5805.0
2015-12-10 14:55:00,104.24,104.26,104.19,104.26,3933.0,86.5975,86.6141,86.5559,86.6141,3933.0
2015-12-10 15:00:00,104.27,104.28,104.16,104.18,4916.0,86.6224,86.6307,86.531,86.5476,4916.0
2015-12-10 15:05:00,104.16,104.22,104.15,104.15,4100.0,86.531,86.5809,86.5227,86.5227,4100.0
2015-12-10 15:10:00,104.14,104.15,104.03,104.03,5746.0,86.5144,86.5227,86.423,86.423,5746.0
2015-12-10 15:15:00,104.04,104.1,103.98,103.98,3100.0,86.4313,86.4812,86.3815,86.3815,3100.0
2015-12-10 15:20:00,103.92,103.92,103.77,103.84,4900.0,86.3316,86.3316,86.207,86.2652,4900.0
2015-12-10 15:25:00,103.82,103.97,103.76,103.96,4675.0,86.2486,86.3732,86.1987,86.3649,4675.0
2015-12-10 15:30:00,103.99,103.99,103.84,103.93,7333.0,86.3898,86.3898,86.2652,86.3399,7333.0
2015-12-10 15:35:00,103.9,103.95,103.85,103.9,6386.0,86.315,86.3566,86.2735,86.315,6386.0
2015-12-10 15:40:00,103.91,104.02,103.8,103.9,10921.0,86.3233,86.4147,86.2319,86.315,10921.0
2015-12-10 15:45:00,103.87,103.95,103.81,103.86,10633.0,86.2901,86.3566,86.2402,86.2818,10633.0
2015-12-10 15:50:00,103.82,103.82,103.65,103.71,8527.0,86.2486,86.2486,86.1073,86.1572,8527.0
2015-12-10 15:55:00,103.68,103.83,103.63,103.72,25983.0,86.1323,86.2569,86.0907,86.1655,25983.0
2015-12-11 09:30:00,102.41,103.23,102.16,103.1,19923.0,85.0772,85.7584,84.8695,85.6504,19923.0
2015-12-11 09:35:00,103.12,103.12,102.0,102.39,28196.0,85.667,85.667,84.7366,85.0606,28196.0
2015-12-11 09:40:00,102.5,102.82,102.26,102.52,12830.0,85.152,85.4178,84.9526,85.1686,12830.0
2015-12-11 09:45:00,102.52,102.53,102.04,102.27,11155.0,85.1686,85.1769,84.7698,84.9609,11155.0
2015-12-11 09:50:00,102.25,102.38,102.0,102.37,7884.0,84.9443,85.0523,84.7366,85.044,7884.0
2015-12-11 09:55:00,102.36,102.55,102.01,102.08,8722.0,85.0357,85.1935,84.7449,84.8031,8722.0
2015-12-11 10:00:00,102.05,102.53,101.93,102.47,22563.0,84.7781,85.1769,84.6784,85.127,22563.0
2015-12-11 10:05:00,102.5,102.65,102.44,102.5,9122.0,85.152,85.2766,85.1021,85.152,9122.0
2015-12-11 10:10:00,102.53,102.88,102.53,102.74,5404.0,85.1769,85.4677,85.1769,85.3513,5404.0
2015-12-11 10:15:00,102.78,103.0,102.74,102.93,14763.0,85.3846,85.5673,85.3513,85.5092,14763.0
2015-12-11 10:20:00,102.91,102.92,102.66,102.81,7427.0,85.4926,85.5009,85.2849,85.4095,7427.0
2015-12-11 10:25:00,102.85,103.05,102.82,103.04,2878.0,85.4427,85.6089,85.4178,85.6006,2878.0
2015-12-11 10:30:00,103.04,103.12,102.8,102.85,4349.0,85.6006,85.667,85.4012,85.4427,4349.0
2015-12-11 10:35:00,102.78,102.85,102.61,102.61,3880.0,85.3846,85.4427,85.2433,85.2433,3880.0
2015-12-11 10:40:00,102.74,102.74,102.54,102.54,1700.0,85.3513,85.3513,85.1852,85.1852,1700.0
2015-12-11 10:45:00,102.56,102.65,102.48,102.51,5183.0,85.2018,85.2766,85.1354,85.1603,5183.0
2015-12-11 10:50:00,102.52,102.55,102.43,102.47,4255.0,85.1686,85.1935,85.0938,85.127,4255.0
2015-12-11 10:55:00,102.39,102.46,102.18,102.35,3583.0,85.0606,85.1187,84.8861,85.0274,3583.0
2015-12-11 11:00:00,102.34,102.39,102.03,102.07,6928.0,85.019,85.0606,84.7615,84.7947,6928.0
2015-12-11 11:05:00,102.08,102.2,102.02,102.15,10773.0,84.8031,84.9027,84.7532,84.8612,10773.0
2015-12-11 11:10:00,102.1,102.24,102.07,102.2,5340.0,84.8197,84.936,84.7947,84.9027,5340.0
2015-12-11 11:15:00,102.2,102.31,102.15,102.25,4378.0,84.9027,84.9941,84.8612,84.9443,4378.0
2015-12-11 11:20:00,102.24,102.24,102.09,102.17,5000.0,84.936,84.936,84.8114,84.8778,5000.0
2015-12-11 11:25:00,102.14,102.21,102.09,102.14,4250.0,84.8529,84.911,84.8114,84.8529,4250.0
2015-12-11 11:30:00,102.13,102.16,102.04,102.07,4011.0,84.8446,84.8695,84.7698,84.7947,4011.0
2015-12-11 11:35:00,102.07,102.07,101.92,102.07,4019.0,84.7947,84.7947,84.6701,84.7947,4019.0
2015-12-11 11:40:00,102.12,102.24,102.01,102.07,12075.0,84.8363,84.936,84.7449,84.7947,12075.0
2015-12-11 11:45:00,102.07,102.14,102.0,102.05,7176.0,84.7947,84.8529,84.7366,84.7781,7176.0
2015-12-11 11:50:00,102.03,102.03,101.86,101.99,2800.0,84.7615,84.7615,84.6203,84.7283,2800.0
2015-12-11 11:55:00,101.96,101.99,101.86,101.87,3600.0,84.7034,84.7283,84.6203,84.6286,3600.0
2015-12-11 12:00:00,101.88,102.03,101.81,102.03,4325.0,84.6369,84.7615,84.5787,84.7615,4325.0
2015-12-11 12:05:00,102.03,102.07,101.87,101.87,7488.0,84.7615,84.7947,84.6286,84.6286,7488.0
2015-12-11 12:10:00,101.89,101.99,101.85,101.9,3533.0,84.6452,84.7283,84.612,84.6535,3533.0
2015-12-11 12:15:00,101.9,101.91,101.75,101.8,5989.0,84.6535,84.6618,84.5289,84.5704,5989.0
2015-12-11 12:20:00,101.78,101.94,101.75,101.82,4750.0,84.5538,84.6867,84.5289,84.5871,4750.0
2015-12-11 12:25:00,101.82,101.9,101.73,101.83,4321.0,84.5871,84.6535,84.5123,84.5954,4321.0
2015-12-11 12:30:00,101.79,101.91,101.75,101.84,2240.0,84.5621,84.6618,84.5289,84.6037,2240.0
2015-12-11 12:35:00,101.87,101.93,101.83,101.83,2600.0,84.6286,84.6784,84.5954,84.5954,2600.0
2015-12-11 12:40:00,101.86,101.94,101.77,101.94,4000.0,84.6203,84.6867,84.5455,84.6867,4000.0
2015-12-11 12:45:00,101.98,102.0,101.87,101.92,6882.0,84.72,84.7366,84.6286,84.6701,6882.0
2015-12-11 12:50:00,101.94,101.98,101.85,101.89,4056.0,84.6867,84.72,84.612,84.6452,4056.0
2015-12-11 12:55:00,101.92,102.03,101.88,102.01,4400.0,84.6701,84.7615,84.6369,84.7449,4400.0
2015-12-11 13:00:00,102.03,102.14,101.94,102.04,6329.0,84.7615,84.8529,84.6867,84.7698,6329.0
2015-12-11 13:05:00,102.08,102.17,102.04,102.16,23519.0,84.8031,84.8778,84.7698,84.8695,23519.0
2015-12-11 13:10:00,102.17,102.31,102.16,102.27,8917.0,84.8778,84.9941,84.8695,84.9609,8917.0
2015-12-11 13:15:00,102.31,102.31,102.11,102.16,9528.0,84.9941,84.9941,84.828,84.8695,9528.0
2015-12-11 13:20:00,102.15,102.17,102.05,102.13,6192.0,84.8612,84.8778,84.7781,84.8446,6192.0
2015-12-11 13:25:00,102.15,102.15,101.95,101.95,9017.0,84.8612,84.8612,84.6951,84.6951,9017.0
2015-12-11 13:30:00,101.96,102.01,101.85,101.95,11469.0,84.7034,84.7449,84.612,84.6951,11469.0
2015-12-11 13:35:00,101.98,102.06,101.9,102.06,8000.0,84.72,84.7864,84.6535,84.7864,8000.0
2015-12-11 13:40:00,102.05,102.12,101.96,102.08,11481.0,84.7781,84.8363,84.7034,84.8031,11481.0
2015-12-11 13:45:00,102.06,102.11,101.96,102.04,7416.0,84.7864,84.828,84.7034,84.7698,7416.0
2015-12-11 13:50:00,102.05,102.14,102.03,102.06,7359.0,84.7781,84.8529,84.7615,84.7864,7359.0
2015-12-11 13:55:00,102.1,102.16,102.01,102.01,5892.0,84.8197,84.8695,84.7449,84.7449,5892.0
2015-12-11 14:00:00,102.05,102.08,101.96,102.0,7602.0,84.7781,84.8031,84.7034,84.7366,7602.0
2015-12-11 14:05:00,102.02,102.1,102.0,102.1,5900.0,84.7532,84.8197,84.7366,84.8197,5900.0
2015-12-11 14:10:00,102.11,102.18,102.03,102.07,11015.0,84.828,84.8861,84.7615,84.7947,11015.0
2015-12-11 14:15:00,102.12,102.31,102.09,102.23,9957.0,84.8363,84.9941,84.8114,84.9277,9957.0
2015-12-11 14:20:00,102.28,102.28,102.08,102.08,9510.0,84.9692,84.9692,84.8031,84.8031,9510.0
2015-12-11 14:25:00,102.11,102.18,102.06,102.18,7579.0,84.828,84.8861,84.7864,84.8861,7579.0
2015-12-11 14:30:00,102.17,102.19,102.06,102.08,5453.0,84.8778,84.8944,84.7864,84.8031,5453.0
2015-12-11 14:35:00,102.1,102.24,102.08,102.22,5145.0,84.8197,84.936,84.8031,84.9194,5145.0
2015-12-11 14:40:00,102.2,102.22,102.1,102.22,6419.0,84.9027,84.9194,84.8197,84.9194,6419.0
2015-12-11 14:45:00,102.18,102.18,102.01,102.05,6468.0,84.8861,84.8861,84.7449,84.7781,6468.0
2015-12-11 14:50:00,102.0,102.08,101.91,102.05,9137.0,84.7366,84.8031,84.6618,84.7781,9137.0
2015-12-11 14:55:00,102.08,102.12,102.05,102.06,8404.0,84.8031,84.8363,84.7781,84.7864,8404.0
2015-12-11 15:00:00,102.06,102.16,102.0,102.06,8703.0,84.7864,84.8695,84.7366,84.7864,8703.0
2015-12-11 15:05:00,102.03,102.03,101.83,101.83,8500.0,84.7615,84.7615,84.5954,84.5954,8500.0
2015-12-11 15:10:00,101.83,101.95,101.78,101.85,10898.0,84.5954,84.6951,84.5538,84.612,10898.0
2015-12-11 15:15:00,101.83,101.83,101.59,101.62,8456.0,84.5954,84.5954,84.396,84.4209,8456.0
2015-12-11 15:20:00,101.62,101.66,101.47,101.47,8954.0,84.4209,84.4541,84.2963,84.2963,8954.0
2015-12-11 15:25:00,101.47,101.7,101.47,101.69,15026.0,84.2963,84.4874,84.2963,84.4791,15026.0
2015-12-11 15:30:00,101.68,101.72,101.52,101.68,14706.0,84.4708,84.504,84.3378,84.4708,14706.0
2015-12-11 15:35:00,101.64,101.77,101.61,101.64,11606.0,84.4375,84.5455,84.4126,84.4375,11606.0
2015-12-11 15:40:00,101.64,101.64,101.45,101.49,20942.0,84.4375,84.4375,84.2797,84.3129,20942.0
2015-12-11 15:45:00,101.48,101.62,101.45,101.58,36999.0,84.3046,84.4209,84.2797,84.3877,36999.0
2015-12-11 15:50:00,101.56,101.58,101.42,101.43,26369.0,84.3711,84.3877,84.2548,84.2631,26369.0
2015-12-11 15:55:00,101.47,101.63,101.38,101.58,40781.0,84.2963,84.4292,84.2215,84.3877,40781.0
2015-12-14 09:30:00,101.84,102.4,101.45,102.31,20602.0,84.6037,85.0689,84.2797,84.9941,20602.0
2015-12-14 09:35:00,102.31,102.41,101.77,102.12,5695.0,84.9941,85.0772,84.5455,84.8363,5695.0
2015-12-14 09:40:00,102.19,102.2,101.58,101.66,3189.0,84.8944,84.9027,84.3877,84.4541,3189.0
2015-12-14 09:45:00,101.6,101.99,101.6,101.92,25824.0,84.4043,84.7283,84.4043,84.6701,25824.0
2015-12-14 09:50:00,101.88,101.91,101.61,101.68,5289.0,84.6369,84.6618,84.4126,84.4708,5289.0
2015-12-14 09:55:00,101.7,101.7,101.44,101.61,5718.0,84.4874,84.4874,84.2714,84.4126,5718.0
2015-12-14 10:00:00,101.52,101.75,101.45,101.66,9246.0,84.3378,84.5289,84.2797,84.4541,9246.0
2015-12-14 10:05:00,101.63,102.11,101.63,102.11,12522.0,84.4292,84.828,84.4292,84.828,12522.0
2015-12-14 10:10:00,102.07,102.15,101.54,101.6,10286.0,84.7947,84.8612,84.3544,84.4043,10286.0
2015-12-14 10:15:00,101.7,102.61,101.69,102.07,8930.0,84.4874,85.2433,84.4791,84.7947,8930.0
2015-12-14 10:20:00,102.03,102.03,101.83,101.83,6503.0,84.7615,84.7615,84.5954,84.5954,6503.0
2015-12-14 10:25:00,101.8,101.84,101.6,101.65,7051.0,84.5704,84.6037,84.4043,84.4458,7051.0
2015-12-14 10:30:00,101.68,102.01,101.55,102.01,8046.0,84.4708,84.7449,84.3628,84.7449,8046.0
2015-12-14 10:35:00,101.95,102.2,101.93,102.2,8698.0,84.6951,84.9027,84.6784,84.9027,8698.0
2015-12-14 10:40:00,102.19,102.33,102.15,102.22,5704.0,84.8944,85.0107,84.8612,84.9194,5704.0
2015-12-14 10:45:00,102.27,102.34,101.97,101.97,5637.0,84.9609,85.019,84.7117,84.7117,5637.0
2015-12-14 10:50:00,102.01,102.07,101.9,101.93,6457.0,84.7449,84.7947,84.6535,84.6784,6457.0
2015-12-14 10:55:00,101.89,102.15,101.89,102.15,5884.0,84.6452,84.8612,84.6452,84.8612,5884.0
2015-12-14 11:00:00,102.12,102.15,101.9,102.07,13510.0,84.8363,84.8612,84.6535,84.7947,13510.0
2015-12-14 11:05:00,102.03,102.25,101.98,102.11,8075.0,84.7615,84.9443,84.72,84.828,8075.0
2015-12-14 11:10:00,102.07,102.09,101.61,101.9,9856.0,84.7947,84.8114,84.4126,84.6535,9856.0
2015-12-14 11:15:00,101.9,101.9,101.6,101.72,14030.0,84.6535,84.6535,84.4043,84.504,14030.0
2015-12-14 11:20:00,101.72,101.9,101.71,101.9,31387.0,84.504,84.6535,84.4957,84.6535,31387.0
2015-12-14 11:25:00,101.85,101.89,101.57,101.8,11340.0,84.612,84.6452,84.3794,84.5704,11340.0
2015-12-14 11:30:00,101.75,101.75,101.52,101.7,7478.0,84.5289,84.5289,84.3378,84.4874,7478.0
2015-12-14 11:35:00,101.71,101.84,101.66,101.82,6409.0,84.4957,84.6037,84.4541,84.5871,6409.0
2015-12-14 11:40:00,101.85,101.97,101.63,101.94,9801.0,84.612,84.7117,84.4292,84.6867,9801.0
2015-12-14 11:45:00,101.95,102.01,101.9,101.98,9850.0,84.6951,84.7449,84.6535,84.72,9850.0
2015-12-14 11:50:00,101.92,102.14,101.92,102.14,6510.0,84.6701,84.8529,84.6701,84.8529,6510.0
2015-12-14 11:55:00,102.16,102.28,102.13,102.23,7090.0,84.8695,84.9692,84.8446,84.9277,7090.0
2015-12-14 12:00:00,102.26,102.34,102.14,102.14,5004.0,84.9526,85.019,84.8529,84.8529,5004.0
2015-12-14 12:05:00,102.11,102.39,102.1,102.34,4400.0,84.828,85.0606,84.8197,85.019,4400.0
2015-12-14 12:10:00,102.4,102.5,102.33,102.37,6089.0,85.0689,85.152,85.0107,85.044,6089.0
2015-12-14 12:15:00,102.4,102.65,102.33,102.57,6721.0,85.0689,85.2766,85.0107,85.2101,6721.0
2015-12-14 12:20:00,102.58,102.79,102.49,102.79,5780.0,85.2184,85.3929,85.1437,85.3929,5780.0
2015-12-14 12:25:00,102.81,103.01,102.79,102.89,6616.0,85.4095,85.5756,85.3929,85.476,6616.0
2015-12-14 12:30:00,102.93,103.04,102.88,102.89,8416.0,85.5092,85.6006,85.4677,85.476,8416.0
2015-12-14 12:35:00,102.93,102.93,102.62,102.62,9000.0,85.5092,85.5092,85.2517,85.2517,9000.0
2015-12-14 12:40:00,102.61,102.61,102.39,102.39,7762.0,85.2433,85.2433,85.0606,85.0606,7762.0
2015-12-14 12:45:00,102.41,102.55,102.4,102.4,4737.0,85.0772,85.1935,85.0689,85.0689,4737.0
2015-12-14 12:50:00,102.37,102.61,102.29,102.61,17372.0,85.044,85.2433,84.9775,85.2433,17372.0
2015-12-14 12:55:00,102.59,103.08,102.59,102.95,6400.0,85.2267,85.6338,85.2267,85.5258,6400.0
2015-12-14 13:00:00,102.97,103.07,102.8,103.03,7953.0,85.5424,85.6255,85.4012,85.5923,7953.0
2015-12-14 13:05:00,103.04,103.2,102.98,103.03,6070.0,85.6006,85.7335,85.5507,85.5923,6070.0
2015-12-14 13:10:00,103.04,103.07,102.83,102.86,7710.0,85.6006,85.6255,85.4261,85.451,7710.0
2015-12-14 13:15:00,102.84,102.86,102.77,102.85,7300.0,85.4344,85.451,85.3763,85.4427,7300.0
2015-12-14 13:20:00,102.85,102.87,102.77,102.78,11892.0,85.4427,85.4593,85.3763,85.3846,11892.0
2015-12-14 13:25:00,102.76,102.76,102.59,102.63,5935.0,85.368,85.368,85.2267,85.26,5935.0
2015-12-14 13:30:00,102.66,102.77,102.6,102.66,8185.0,85.2849,85.3763,85.235,85.2849,8185.0
2015-12-14 13:35:00,102.66,102.67,102.42,102.42,12864.0,85.2849,85.2932,85.0855,85.0855,12864.0
2015-12-14 13:40:00,102.41,102.49,102.32,102.39,6681.0,85.0772,85.1437,85.0024,85.0606,6681.0
2015-12-14 13:45:00,102.34,102.48,102.2,102.48,16460.0,85.019,85.1354,84.9027,85.1354,16460.0
2015-12-14 13:50:00,102.45,102.48,102.39,102.45,8106.0,85.1104,85.1354,85.0606,85.1104,8106.0
2015-12-14 13:55:00,102.45,102.55,102.41,102.55,5347.0,85.1104,85.1935,85.0772,85.1935,5347.0
2015-12-14 14:00:00,102.56,102.57,102.38,102.47,22514.0,85.2018,85.2101,85.0523,85.127,22514.0
2015-12-14 14:05:00,102.47,102.55,102.38,102.53,29077.0,85.127,85.1935,85.0523,85.1769,29077.0
2015-12-14 14:10:00,102.52,102.55,102.47,102.52,33332.0,85.1686,85.1935,85.127,85.1686,33332.0
2015-12-14 14:15:00,102.58,102.61,102.44,102.56,11481.0,85.2184,85.2433,85.1021,85.2018,11481.0
2015-12-14 14:20:00,102.6,102.6,102.46,102.48,7740.0,85.235,85.235,85.1187,85.1354,7740.0
2015-12-14 14:25:00,102.48,102.64,102.46,102.55,10979.0,85.1354,85.2683,85.1187,85.1935,10979.0
2015-12-14 14:30:00,102.57,102.59,102.49,102.56,16820.0,85.2101,85.2267,85.1437,85.2018,16820.0
2015-12-14 14:35:00,102.54,102.57,102.44,102.51,13668.0,85.1852,85.2101,85.1021,85.1603,13668.0
2015-12-14 14:40:00,102.56,102.6,102.51,102.51,17765.0,85.2018,85.235,85.1603,85.1603,17765.0
2015-12-14 14:45:00,102.54,102.7,102.54,102.7,20976.0,85.1852,85.3181,85.1852,85.3181,20976.0
2015-12-14 14:50:00,102.69,102.77,102.62,102.77,29044.0,85.3098,85.3763,85.2517,85.3763,29044.0
2015-12-14 14:55:00,102.7,102.8,102.69,102.78,19171.0,85.3181,85.4012,85.3098,85.3846,19171.0
2015-12-14 15:00:00,102.78,102.78,102.62,102.69,11623.0,85.3846,85.3846,85.2517,85.3098,11623.0
2015-12-14 15:05:00,102.7,102.75,102.56,102.68,13566.0,85.3181,85.3597,85.2018,85.3015,13566.0
2015-12-14 15:10:00,102.64,102.8,102.57,102.75,10480.0,85.2683,85.4012,85.2101,85.3597,10480.0
2015-12-14 15:15:00,102.73,102.9,102.61,102.9,12718.0,85.343,85.4843,85.2433,85.4843,12718.0
2015-12-14 15:20:00,102.83,102.9,102.8,102.85,19028.0,85.4261,85.4843,85.4012,85.4427,19028.0
2015-12-14 15:25:00,102.88,102.9,102.83,102.9,12621.0,85.4677,85.4843,85.4261,85.4843,12621.0
2015-12-14 15:30:00,102.89,102.91,102.78,102.9,18929.0,85.476,85.4926,85.3846,85.4843,18929.0
2015-12-14 15:35:00,102.89,103.04,102.87,102.92,25491.0,85.476,85.6006,85.4593,85.5009,25491.0
2015-12-14 15:40:00,102.89,102.98,102.84,102.86,15057.0,85.476,85.5507,85.4344,85.451,15057.0
2015-12-14 15:45:00,102.87,103.23,102.87,103.2,33964.0,85.4593,85.7584,85.4593,85.7335,33964.0
2015-12-14 15:50:00,103.17,103.34,103.06,103.34,25385.0,85.7086,85.8498,85.6172,85.8498,25385.0
2015-12-14 15:55:00,103.31,103.41,103.19,103.34,50268.0,85.8249,85.9079,85.7252,85.8498,50268.0
2015-12-15 09:30:00,103.62,103.81,103.06,103.06,31995.0,86.0824,86.2402,85.6172,85.6172,31995.0
2015-12-15 09:35:00,102.97,103.2,102.57,102.87,13374.0,85.5424,85.7335,85.2101,85.4593,13374.0
2015-12-15 09:40:00,102.98,103.01,102.69,102.94,22417.0,85.5507,85.5756,85.3098,85.5175,22417.0
2015-12-15 09:45:00,103.02,103.43,102.89,103.43,11604.0,85.584,85.9246,85.476,85.9246,11604.0
2015-12-15 09:50:00,103.51,103.79,103.47,103.57,12538.0,85.991,86.2236,85.9578,86.0409,12538.0
2015-12-15 09:55:00,103.58,103.71,103.49,103.5,12568.0,86.0492,86.1572,85.9744,85.9827,12568.0
2015-12-15 10:00:00,103.49,103.52,103.36,103.44,8500.0,85.9744,85.9993,85.8664,85.9329,8500.0
2015-12-15 10:05:00,103.45,103.53,103.33,103.34,7825.0,85.9412,86.0076,85.8415,85.8498,7825.0
2015-12-15 10:10:00,103.35,103.38,103.2,103.28,4675.0,85.8581,85.883,85.7335,85.8,4675.0
2015-12-15 10:15:00,103.31,103.35,103.21,103.3,7300.0,85.8249,85.8581,85.7418,85.8166,7300.0
2015-12-15 10:20:00,103.32,103.33,103.04,103.05,13856.0,85.8332,85.8415,85.6006,85.6089,13856.0
2015-12-15 10:25:00,103.06,103.08,102.9,102.97,20572.0,85.6172,85.6338,85.4843,85.5424,20572.0
2015-12-15 10:30:00,102.97,102.97,102.83,102.83,5207.0,85.5424,85.5424,85.4261,85.4261,5207.0
2015-12-15 10:35:00,102.8,102.8,102.53,102.53,30303.0,85.4012,85.4012,85.1769,85.1769,30303.0
2015-12-15 10:40:00,102.57,102.6,102.46,102.51,10196.0,85.2101,85.235,85.1187,85.1603,10196.0
2015-12-15 10:45:00,102.47,102.6,102.36,102.57,25212.0,85.127,85.235,85.0357,85.2101,25212.0
2015-12-15 10:50:00,102.55,102.67,102.48,102.51,19750.0,85.1935,85.2932,85.1354,85.1603,19750.0
2015-12-15 10:55:00,102.48,102.5,102.33,102.36,8621.0,85.1354,85.152,85.0107,85.0357,8621.0
2015-12-15 11:00:00,102.34,102.34,102.17,102.24,5945.0,85.019,85.019,84.8778,84.936,5945.0
2015-12-15 11:05:00,102.24,102.33,102.19,102.29,6696.0,84.936,85.0107,84.8944,84.9775,6696.0
2015-12-15 11:10:00,102.26,102.32,102.18,102.25,7115.0,84.9526,85.0024,84.8861,84.9443,7115.0
2015-12-15 11:15:00,102.22,102.3,102.09,102.24,8590.0,84.9194,84.9858,84.8114,84.936,8590.0
2015-12-15 11:20:00,102.26,102.31,102.15,102.16,9951.0,84.9526,84.9941,84.8612,84.8695,9951.0
2015-12-15 11:25:00,102.15,102.36,102.11,102.32,21200.0,84.8612,85.0357,84.828,85.0024,21200.0
2015-12-15 11:30:00,102.33,102.56,102.3,102.37,12343.0,85.0107,85.2018,84.9858,85.044,12343.0
2015-12-15 11:35:00,102.38,102.38,102.2,102.23,7689.0,85.0523,85.0523,84.9027,84.9277,7689.0
2015-12-15 11:40:00,102.23,102.25,102.04,102.04,6050.0,84.9277,84.9443,84.7698,84.7698,6050.0
2015-12-15 11:45:00,102.02,102.02,101.81,101.86,6709.0,84.7532,84.7532,84.5787,84.6203,6709.0
2015-12-15 11:50:00,101.86,102.01,101.86,101.94,10376.0,84.6203,84.7449,84.6203,84.6867,10376.0
2015-12-15 11:55:00,101.91,102.08,101.87,102.04,11893.0,84.6618,84.8031,84.6286,84.7698,11893.0
2015-12-15 12:00:00,102.08,102.19,102.03,102.19,8300.0,84.8031,84.8944,84.7615,84.8944,8300.0
2015-12-15 12:05:00,102.21,102.4,102.17,102.34,14810.0,84.911,85.0689,84.8778,85.019,14810.0
2015-12-15 12:10:00,102.34,102.34,102.11,102.11,5265.0,85.019,85.019,84.828,84.828,5265.0
2015-12-15 12:15:00,102.11,102.18,102.07,102.1,6694.0,84.828,84.8861,84.7947,84.8197,6694.0
2015-12-15 12:20:00,102.1,102.25,102.1,102.14,4079.0,84.8197,84.9443,84.8197,84.8529,4079.0
2015-12-15 12:25:00,102.15,102.17,102.06,102.06,2144.0,84.8612,84.8778,84.7864,84.7864,2144.0
2015-12-15 12:30:00,102.06,102.39,102.06,102.33,17003.0,84.7864,85.0606,84.7864,85.0107,17003.0
2015-12-15 12:35:00,102.4,102.54,102.4,102.48,5530.0,85.0689,85.1852,85.0689,85.1354,5530.0
2015-12-15 12:40:00,102.47,102.49,102.26,102.27,6498.0,85.127,85.1437,84.9526,84.9609,6498.0
2015-12-15 12:45:00,102.28,102.34,102.25,102.25,3286.0,84.9692,85.019,84.9443,84.9443,3286.0
2015-12-15 12:50:00,102.29,102.42,102.27,102.42,2971.0,84.9775,85.0855,84.9609,85.0855,2971.0
2015-12-15 12:55:00,102.35,102.43,102.34,102.43,3803.0,85.0274,85.0938,85.019,85.0938,3803.0
2015-12-15 13:00:00,102.38,102.49,102.38,102.43,10155.0,85.0523,85.1437,85.0523,85.0938,10155.0
2015-12-15 13:05:00,102.46,102.49,102.42,102.47,4191.0,85.1187,85.1437,85.0855,85.127,4191.0
2015-12-15 13:10:00,102.44,102.47,102.32,102.35,4892.0,85.1021,85.127,85.0024,85.0274,4892.0
2015-12-15 13:15:00,102.34,102.35,102.18,102.27,18170.0,85.019,85.0274,84.8861,84.9609,18170.0
2015-12-15 13:20:00,102.25,102.26,102.17,102.25,2224.0,84.9443,84.9526,84.8778,84.9443,2224.0
2015-12-15 13:25:00,102.21,102.22,102.15,102.22,3500.0,84.911,84.9194,84.8612,84.9194,3500.0
2015-12-15 13:30:00,102.21,102.21,102.02,102.03,3501.0,84.911,84.911,84.7532,84.7615,3501.0
2015-12-15 13:35:00,102.04,102.17,102.01,102.16,12122.0,84.7698,84.8778,84.7449,84.8695,12122.0
2015-12-15 13:40:00,102.18,102.18,102.06,102.06,7841.0,84.8861,84.8861,84.7864,84.7864,7841.0
2015-12-15 13:45:00,102.08,102.18,102.08,102.18,5084.0,84.8031,84.8861,84.8031,84.8861,5084.0
2015-12-15 13:50:00,102.18,102.2,102.12,102.17,5703.0,84.8861,84.9027,84.8363,84.8778,5703.0
2015-12-15 13:55:00,102.19,102.29,102.16,102.25,8073.0,84.8944,84.9775,84.8695,84.9443,8073.0
2015-12-15 14:00:00,102.25,102.29,102.12,102.24,12527.0,84.9443,84.9775,84.8363,84.936,12527.0
2015-12-15 14:05:00,102.23,102.27,102.12,102.12,8922.0,84.9277,84.9609,84.8363,84.8363,8922.0
2015-12-15 14:10:00,102.12,102.16,102.04,102.11,5245.0,84.8363,84.8695,84.7698,84.828,5245.0
2015-12-15 14:15:00,102.13,102.13,102.04,102.07,5925.0,84.8446,84.8446,84.7698,84.7947,5925.0
2015-12-15 14:20:00,102.08,102.2,102.08,102.11,21375.0,84.8031,84.9027,84.8031,84.828,21375.0
2015-12-15 14:25:00,102.11,102.11,102.01,102.02,3962.0,84.828,84.828,84.7449,84.7532,3962.0
2015-12-15 14:30:00,102.02,102.12,102.01,102.07,39047.0,84.7532,84.8363,84.7449,84.7947,39047.0
2015-12-15 14:35:00,102.07,102.23,102.07,102.2,24356.0,84.7947,84.9277,84.7947,84.9027,24356.0
2015-12-15 14:40:00,102.19,102.25,102.16,102.23,6471.0,84.8944,84.9443,84.8695,84.9277,6471.0
2015-12-15 14:45:00,102.18,102.26,102.08,102.08,5856.0,84.8861,84.9526,84.8031,84.8031,5856.0
2015-12-15 14:50:00,102.11,102.11,102.05,102.08,5819.0,84.828,84.828,84.7781,84.8031,5819.0
2015-12-15 14:55:00,102.08,102.09,101.92,101.99,13335.0,84.8031,84.8114,84.6701,84.7283,13335.0
2015-12-15 15:00:00,102.0,102.04,101.93,101.93,32898.0,84.7366,84.7698,84.6784,84.6784,32898.0
2015-12-15 15:05:00,101.94,101.94,101.8,101.86,21326.0,84.6867,84.6867,84.5704,84.6203,21326.0
2015-12-15 15:10:00,101.88,101.9,101.8,101.89,16949.0,84.6369,84.6535,84.5704,84.6452,16949.0
2015-12-15 15:15:00,101.87,101.93,101.84,101.91,18959.0,84.6286,84.6784,84.6037,84.6618,18959.0
2015-12-15 15:20:00,101.91,101.98,101.87,101.89,38532.0,84.6618,84.72,84.6286,84.6452,38532.0
2015-12-15 15:25:00,101.87,101.92,101.84,101.87,50241.0,84.6286,84.6701,84.6037,84.6286,50241.0
2015-12-15 15:30:00,101.87,101.87,101.67,101.67,23026.0,84.6286,84.6286,84.4624,84.4624,23026.0
2015-12-15 15:35:00,101.67,101.68,101.55,101.62,28158.0,84.4624,84.4708,84.3628,84.4209,28158.0
2015-12-15 15:40:00,101.61,101.71,101.56,101.68,36352.0,84.4126,84.4957,84.3711,84.4708,36352.0
2015-12-15 15:45:00,101.66,101.78,101.56,101.75,34221.0,84.4541,84.5538,84.3711,84.5289,34221.0
2015-12-15 15:50:00,101.77,101.77,101.53,101.58,33370.0,84.5455,84.5455,84.3461,84.3877,33370.0
2015-12-15 15:55:00,101.59,101.61,101.51,101.55,73309.0,84.396,84.4126,84.3295,84.3628,73309.0
2015-12-16 09:30:00,102.78,103.72,101.91,103.45,21235.0,85.3846,86.1655,84.6618,85.9412,21235.0
2015-12-16 09:35:00,103.23,103.4,103.02,103.21,5310.0,85.7584,85.8996,85.584,85.7418,5310.0
2015-12-16 09:40:00,103.19,103.41,103.17,103.27,5786.0,85.7252,85.9079,85.7086,85.7916,5786.0
2015-12-16 09:45:00,103.17,103.39,103.14,103.2,9043.0,85.7086,85.8913,85.6836,85.7335,9043.0
2015-12-16 09:50:00,103.3,103.4,103.26,103.35,4400.0,85.8166,85.8996,85.7833,85.8581,4400.0
2015-12-16 09:55:00,103.39,103.4,103.08,103.08,10483.0,85.8913,85.8996,85.6338,85.6338,10483.0
2015-12-16 10:00:00,103.16,103.3,103.03,103.29,5813.0,85.7003,85.8166,85.5923,85.8083,5813.0
2015-12-16 10:05:00,103.29,103.35,103.21,103.3,6733.0,85.8083,85.8581,85.7418,85.8166,6733.0
2015-12-16 10:10:00,103.27,103.36,103.23,103.24,10747.0,85.7916,85.8664,85.7584,85.7667,10747.0
2015-12-16 10:15:00,103.24,103.27,103.12,103.2,9467.0,85.7667,85.7916,85.667,85.7335,9467.0
2015-12-16 10:20:00,103.2,103.23,103.01,103.06,8503.0,85.7335,85.7584,85.5756,85.6172,8503.0
2015-12-16 10:25:00,103.06,103.22,103.06,103.21,5238.0,85.6172,85.7501,85.6172,85.7418,5238.0
2015-12-16 10:30:00,103.17,103.17,102.83,102.85,20356.0,85.7086,85.7086,85.4261,85.4427,20356.0
2015-12-16 10:35:00,102.81,102.84,102.61,102.77,9598.0,85.4095,85.4344,85.2433,85.3763,9598.0
2015-12-16 10:40:00,102.78,102.84,102.75,102.84,2301.0,85.3846,85.4344,85.3597,85.4344,2301.0
2015-12-16 10:45:00,102.74,102.91,102.71,102.77,5022.0,85.3513,85.4926,85.3264,85.3763,5022.0
2015-12-16 10:50:00,102.84,102.98,102.79,102.83,7671.0,85.4344,85.5507,85.3929,85.4261,7671.0
2015-12-16 10:55:00,102.8,102.92,102.55,102.59,9333.0,85.4012,85.5009,85.1935,85.2267,9333.0
2015-12-16 11:00:00,102.49,102.57,102.27,102.47,21153.0,85.1437,85.2101,84.9609,85.127,21153.0
2015-12-16 11:05:00,102.46,102.57,102.46,102.55,21664.0,85.1187,85.2101,85.1187,85.1935,21664.0
2015-12-16 11:10:00,102.55,102.58,102.39,102.52,11354.0,85.1935,85.2184,85.0606,85.1686,11354.0
2015-12-16 11:15:00,102.56,102.59,102.46,102.46,13827.0,85.2018,85.2267,85.1187,85.1187,13827.0
2015-12-16 11:20:00,102.47,102.47,102.21,102.26,10994.0,85.127,85.127,84.911,84.9526,10994.0
2015-12-16 11:25:00,102.27,102.43,102.26,102.42,6400.0,84.9609,85.0938,84.9526,85.0855,6400.0
2015-12-16 11:30:00,102.45,102.57,102.4,102.54,9230.0,85.1104,85.2101,85.0689,85.1852,9230.0
2015-12-16 11:35:00,102.52,102.67,102.51,102.56,8753.0,85.1686,85.2932,85.1603,85.2018,8753.0
2015-12-16 11:40:00,102.54,102.67,102.53,102.57,7833.0,85.1852,85.2932,85.1769,85.2101,7833.0
2015-12-16 11:45:00,102.56,102.6,102.43,102.49,16733.0,85.2018,85.235,85.0938,85.1437,16733.0
2015-12-16 11:50:00,102.48,102.56,102.35,102.45,32097.0,85.1354,85.2018,85.0274,85.1104,32097.0
2015-12-16 11:55:00,102.48,102.59,102.48,102.48,13262.0,85.1354,85.2267,85.1354,85.1354,13262.0
2015-12-16 12:00:00,102.48,102.5,102.29,102.3,15369.0,85.1354,85.152,84.9775,84.9858,15369.0
2015-12-16 12:05:00,102.34,102.41,102.23,102.39,11831.0,85.019,85.0772,84.9277,85.0606,11831.0
2015-12-16 12:10:00,102.42,102.56,102.39,102.52,6031.0,85.0855,85.2018,85.0606,85.1686,6031.0
2015-12-16 12:15:00,102.58,102.65,102.55,102.58,8305.0,85.2184,85.2766,85.1935,85.2184,8305.0
2015-12-16 12:20:00,102.55,102.64,102.55,102.61,4526.0,85.1935,85.2683,85.1935,85.2433,4526.0
2015-12-16 12:25:00,102.64,102.65,102.56,102.63,11893.0,85.2683,85.2766,85.2018,85.26,11893.0
2015-12-16 12:30:00,102.62,102.66,102.6,102.63,3600.0,85.2517,85.2849,85.235,85.26,3600.0
2015-12-16 12:35:00,102.62,102.65,102.6,102.63,5212.0,85.2517,85.2766,85.235,85.26,5212.0
2015-12-16 12:40:00,102.64,102.77,102.61,102.71,7643.0,85.2683,85.3763,85.2433,85.3264,7643.0
2015-12-16 12:45:00,102.71,102.77,102.44,102.44,21989.0,85.3264,85.3763,85.1021,85.1021,21989.0
2015-12-16 12:50:00,102.45,102.49,102.29,102.34,13557.0,85.1104,85.1437,84.9775,85.019,13557.0
2015-12-16 12:55:00,102.33,102.36,102.09,102.16,14343.0,85.0107,85.0357,84.8114,84.8695,14343.0
2015-12-16 13:00:00,102.14,102.28,102.14,102.23,18056.0,84.8529,84.9692,84.8529,84.9277,18056.0
2015-12-16 13:05:00,102.28,102.39,102.2,102.34,25394.0,84.9692,85.0606,84.9027,85.019,25394.0
2015-12-16 13:10:00,102.42,102.8,102.42,102.8,10470.0,85.0855,85.4012,85.0855,85.4012,10470.0
2015-12-16 13:15:00,102.8,102.84,102.73,102.78,7798.0,85.4012,85.4344,85.343,85.3846,7798.0
2015-12-16 13:20:00,102.78,102.87,102.76,102.84,5093.0,85.3846,85.4593,85.368,85.4344,5093.0
2015-12-16 13:25:00,102.84,102.9,102.82,102.89,6888.0,85.4344,85.4843,85.4178,85.476,6888.0
2015-12-16 13:30:00,102.87,102.88,102.76,102.82,11280.0,85.4593,85.4677,85.368,85.4178,11280.0
2015-12-16 13:35:00,102.85,102.87,102.82,102.84,3100.0,85.4427,85.4593,85.4178,85.4344,3100.0
2015-12-16 13:40:00,102.83,102.88,102.8,102.82,4714.0,85.4261,85.4677,85.4012,85.4178,4714.0
2015-12-16 13:45:00,102.86,102.89,102.76,102.83,9412.0,85.451,85.476,85.368,85.4261,9412.0
2015-12-16 13:50:00,102.81,102.88,102.78,102.79,15260.0,85.4095,85.4677,85.3846,85.3929,15260.0
2015-12-16 13:55:00,102.79,102.86,102.72,102.79,12537.0,85.3929,85.451,85.3347,85.3929,12537.0
2015-12-16 14:00:00,102.71,103.37,101.72,103.09,50928.0,85.3264,85.8747,84.504,85.6421,50928.0
2015-12-16 14:05:00,103.13,103.57,103.13,103.39,17017.0,85.6753,86.0409,85.6753,85.8913,17017.0
2015-12-16 14:10:00,103.39,103.39,102.92,103.07,6605.0,85.8913,85.8913,85.5009,85.6255,6605.0
2015-12-16 14:15:00,103.07,103.07,102.74,102.86,8989.0,85.6255,85.6255,85.3513,85.451,8989.0
2015-12-16 14:20:00,102.72,102.99,102.71,102.83,21896.0,85.3347,85.559,85.3264,85.4261,21896.0
2015-12-16 14:25:00,102.83,102.96,102.61,102.76,8481.0,85.4261,85.5341,85.2433,85.368,8481.0
2015-12-16 14:30:00,102.73,102.76,102.48,102.7,7865.0,85.343,85.368,85.1354,85.3181,7865.0
2015-12-16 14:35:00,102.67,102.81,102.57,102.57,8037.0,85.2932,85.4095,85.2101,85.2101,8037.0
2015-12-16 14:40:00,102.57,102.87,102.54,102.78,7168.0,85.2101,85.4593,85.1852,85.3846,7168.0
2015-12-16 14:45:00,102.76,102.96,102.74,102.86,9328.0,85.368,85.5341,85.3513,85.451,9328.0
2015-12-16 14:50:00,102.92,103.15,102.92,103.1,7084.0,85.5009,85.692,85.5009,85.6504,7084.0
2015-12-16 14:55:00,103.15,103.55,103.14,103.46,14849.0,85.692,86.0243,85.6836,85.9495,14849.0
2015-12-16 15:00:00,103.46,103.55,103.32,103.42,11035.0,85.9495,86.0243,85.8332,85.9163,11035.0
2015-12-16 15:05:00,103.45,103.51,103.36,103.39,20415.0,85.9412,85.991,85.8664,85.8913,20415.0
2015-12-16 15:10:00,103.34,103.44,103.27,103.3,16676.0,85.8498,85.9329,85.7916,85.8166,16676.0
2015-12-16 15:15:00,103.32,103.33,103.19,103.31,12854.0,85.8332,85.8415,85.7252,85.8249,12854.0
2015-12-16 15:20:00,103.31,103.45,103.28,103.4,14540.0,85.8249,85.9412,85.8,85.8996,14540.0
2015-12-16 15:25:00,103.38,103.58,103.36,103.57,18104.0,85.883,86.0492,85.8664,86.0409,18104.0
2015-12-16 15:30:00,103.57,103.65,103.54,103.62,22410.0,86.0409,86.1073,86.0159,86.0824,22410.0
2015-12-16 15:35:00,103.62,103.8,103.62,103.78,25758.0,86.0824,86.2319,86.0824,86.2153,25758.0
2015-12-16 15:40:00,103.76,103.89,103.75,103.83,18051.0,86.1987,86.3067,86.1904,86.2569,18051.0
2015-12-16 15:45:00,103.81,103.97,103.8,103.85,31952.0,86.2402,86.3732,86.2319,86.2735,31952.0
2015-12-16 15:50:00,103.9,104.0,103.86,103.87,30711.0,86.315,86.3981,86.2818,86.2901,30711.0
2015-12-16 15:55:00,103.89,103.93,103.28,103.39,195457.0,86.3067,86.3399,85.8,85.8913,195457.0
2015-12-17 09:30:00,103.31,104.06,103.25,103.25,16321.0,85.8249,86.4479,85.775,85.775,16321.0
2015-12-17 09:35:00,103.26,103.43,102.91,103.03,7213.0,85.7833,85.9246,85.4926,85.5923,7213.0
2015-12-17 09:40:00,103.02,103.07,102.73,102.98,4598.0,85.584,85.6255,85.343,85.5507,4598.0
2015-12-17 09:45:00,102.86,103.0,102.29,102.45,17202.0,85.451,85.5673,84.9775,85.1104,17202.0
2015-12-17 09:50:00,102.48,102.48,101.89,102.25,14879.0,85.1354,85.1354,84.6452,84.9443,14879.0
2015-12-17 09:55:00,102.36,102.36,101.85,102.05,23464.0,85.0357,85.0357,84.612,84.7781,23464.0
2015-12-17 10:00:00,102.02,102.03,101.85,101.89,9458.0,84.7532,84.7615,84.612,84.6452,9458.0
2015-12-17 10:05:00,101.93,101.99,101.74,101.78,12207.0,84.6784,84.7283,84.5206,84.5538,12207.0
2015-12-17 10:10:00,101.76,102.14,101.76,102.11,11281.0,84.5372,84.8529,84.5372,84.828,11281.0
2015-12-17 10:15:00,102.17,102.17,101.56,101.63,19644.0,84.8778,84.8778,84.3711,84.4292,19644.0
2015-12-17 10:20:00,101.63,101.89,101.63,101.66,6954.0,84.4292,84.6452,84.4292,84.4541,6954.0
2015-12-17 10:25:00,101.73,101.87,101.69,101.69,6537.0,84.5123,84.6286,84.4791,84.4791,6537.0
2015-12-17 10:30:00,101.66,101.74,101.43,101.47,11226.0,84.4541,84.5206,84.2631,84.2963,11226.0
2015-12-17 10:35:00,101.47,101.51,101.34,101.34,13558.0,84.2963,84.3295,84.1883,84.1883,13558.0
2015-12-17 10:40:00,101.34,101.5,101.22,101.43,9073.0,84.1883,84.3212,84.0886,84.2631,9073.0
2015-12-17 10:45:00,101.42,101.42,101.2,101.21,12009.0,84.2548,84.2548,84.072,84.0803,12009.0
2015-12-17 10:50:00,101.24,101.27,101.07,101.15,17251.0,84.1052,84.1301,83.964,84.0305,17251.0
2015-12-17 10:55:00,101.2,101.41,101.18,101.34,5873.0,84.072,84.2464,84.0554,84.1883,5873.0
2015-12-17 11:00:00,101.37,101.57,101.36,101.54,3597.0,84.2132,84.3794,84.2049,84.3544,3597.0
2015-12-17 11:05:00,101.57,101.59,101.36,101.37,10767.0,84.3794,84.396,84.2049,84.2132,10767.0
2015-12-17 11:10:00,101.39,101.48,101.36,101.36,11615.0,84.2298,84.3046,84.2049,84.2049,11615.0
2015-12-17 11:15:00,101.36,101.39,101.14,101.15,10152.0,84.2049,84.2298,84.0221,84.0305,10152.0
2015-12-17 11:20:00,101.11,101.12,100.88,100.9,7550.0,83.9972,84.0055,83.8061,83.8228,7550.0
2015-12-17 11:25:00,100.93,100.94,100.88,100.91,4364.0,83.8477,83.856,83.8061,83.8311,4364.0
2015-12-17 11:30:00,100.93,100.94,100.85,100.88,6234.0,83.8477,83.856,83.7812,83.8061,6234.0
2015-12-17 11:35:00,100.87,101.13,100.86,101.09,15950.0,83.7978,84.0138,83.7895,83.9806,15950.0
2015-12-17 11:40:00,101.14,101.14,101.01,101.05,4400.0,84.0221,84.0221,83.9141,83.9474,4400.0
2015-12-17 11:45:00,101.05,101.07,100.97,101.01,2750.0,83.9474,83.964,83.8809,83.9141,2750.0
2015-12-17 11:50:00,101.02,101.08,100.96,101.03,4500.0,83.9225,83.9723,83.8726,83.9308,4500.0
2015-12-17 11:55:00,101.04,101.04,100.94,100.94,18811.0,83.9391,83.9391,83.856,83.856,18811.0
2015-12-17 12:00:00,100.91,100.96,100.69,100.69,9393.0,83.8311,83.8726,83.6483,83.6483,9393.0
2015-12-17 12:05:00,100.72,100.76,100.69,100.73,2770.0,83.6732,83.7065,83.6483,83.6815,2770.0
2015-12-17 12:10:00,100.68,100.77,100.67,100.72,9061.0,83.64,83.7148,83.6317,83.6732,9061.0
2015-12-17 12:15:00,100.69,100.86,100.69,100.86,8966.0,83.6483,83.7895,83.6483,83.7895,8966.0
2015-12-17 12:20:00,100.86,100.9,100.81,100.85,8483.0,83.7895,83.8228,83.748,83.7812,8483.0
2015-12-17 12:25:00,100.85,100.91,100.73,100.76,4129.0,83.7812,83.8311,83.6815,83.7065,4129.0
2015-12-17 12:30:00,100.75,100.84,100.72,100.81,4256.0,83.6982,83.7729,83.6732,83.748,4256.0
2015-12-17 12:35:00,100.8,100.8,100.63,100.63,4935.0,83.7397,83.7397,83.5985,83.5985,4935.0
2015-12-17 12:40:00,100.63,100.66,100.44,100.52,10549.0,83.5985,83.6234,83.4406,83.5071,10549.0
2015-12-17 12:45:00,100.52,100.65,100.41,100.44,7382.0,83.5071,83.6151,83.4157,83.4406,7382.0
2015-12-17 12:50:00,100.51,100.6,100.47,100.57,6527.0,83.4988,83.5735,83.4655,83.5486,6527.0
2015-12-17 12:55:00,100.56,100.64,100.48,100.64,4891.0,83.5403,83.6068,83.4738,83.6068,4891.0
2015-12-17 13:00:00,100.62,100.71,100.61,100.69,8360.0,83.5902,83.6649,83.5818,83.6483,8360.0
2015-12-17 13:05:00,100.73,100.78,100.66,100.75,6701.0,83.6815,83.7231,83.6234,83.6982,6701.0
2015-12-17 13:10:00,100.77,100.87,100.74,100.82,6652.0,83.7148,83.7978,83.6898,83.7563,6652.0
2015-12-17 13:15:00,100.83,100.86,100.71,100.71,5718.0,83.7646,83.7895,83.6649,83.6649,5718.0
2015-12-17 13:20:00,100.66,100.94,100.66,100.93,8012.0,83.6234,83.856,83.6234,83.8477,8012.0
2015-12-17 13:25:00,100.93,100.94,100.77,100.87,13433.0,83.8477,83.856,83.7148,83.7978,13433.0
2015-12-17 13:30:00,100.91,101.04,100.88,101.01,6978.0,83.8311,83.9391,83.8061,83.9141,6978.0
2015-12-17 13:35:00,101.0,101.08,100.99,101.08,5649.0,83.9058,83.9723,83.8975,83.9723,5649.0
2015-12-17 13:40:00,101.11,101.16,101.08,101.15,5968.0,83.9972,84.0388,83.9723,84.0305,5968.0
2015-12-17 13:45:00,101.18,101.33,101.18,101.32,4862.0,84.0554,84.18,84.0554,84.1717,4862.0
2015-12-17 13:50:00,101.29,101.34,101.18,101.18,8322.0,84.1468,84.1883,84.0554,84.0554,8322.0
2015-12-17 13:55:00,101.19,101.3,101.19,101.27,8281.0,84.0637,84.1551,84.0637,84.1301,8281.0
2015-12-17 14:00:00,101.25,101.28,101.16,101.27,5576.0,84.1135,84.1384,84.0388,84.1301,5576.0
2015-12-17 14:05:00,101.26,101.26,101.11,101.11,8800.0,84.1218,84.1218,83.9972,83.9972,8800.0
2015-12-17 14:10:00,101.08,101.08,100.93,101.03,9218.0,83.9723,83.9723,83.8477,83.9308,9218.0
2015-12-17 14:15:00,101.02,101.09,101.0,101.02,9330.0,83.9225,83.9806,83.9058,83.9225,9330.0
2015-12-17 14:20:00,101.0,101.0,100.86,100.87,5678.0,83.9058,83.9058,83.7895,83.7978,5678.0
2015-12-17 14:25:00,100.85,100.91,100.79,100.79,8905.0,83.7812,83.8311,83.7314,83.7314,8905.0
2015-12-17 14:30:00,100.8,100.83,100.71,100.82,21230.0,83.7397,83.7646,83.6649,83.7563,21230.0
2015-12-17 14:35:00,100.81,100.84,100.78,100.8,6066.0,83.748,83.7729,83.7231,83.7397,6066.0
2015-12-17 14:40:00,100.8,100.81,100.66,100.75,7149.0,83.7397,83.748,83.6234,83.6982,7149.0
2015-12-17 14:45:00,100.75,100.76,100.66,100.66,7989.0,83.6982,83.7065,83.6234,83.6234,7989.0
2015-12-17 14:50:00,100.66,100.71,100.64,100.67,10526.0,83.6234,83.6649,83.6068,83.6317,10526.0
2015-12-17 14:55:00,100.66,100.75,100.66,100.72,7716.0,83.6234,83.6982,83.6234,83.6732,7716.0
2015-12-17 15:00:00,100.73,100.85,100.71,100.73,12388.0,83.6815,83.7812,83.6649,83.6815,12388.0
2015-12-17 15:05:00,100.74,100.85,100.69,100.77,13501.0,83.6898,83.7812,83.6483,83.7148,13501.0
2015-12-17 15:10:00,100.76,100.8,100.58,100.58,10656.0,83.7065,83.7397,83.5569,83.5569,10656.0
2015-12-17 15:15:00,100.59,100.59,100.43,100.43,12746.0,83.5652,83.5652,83.4323,83.4323,12746.0
2015-12-17 15:20:00,100.44,100.44,100.29,100.3,29137.0,83.4406,83.4406,83.316,83.3243,29137.0
2015-12-17 15:25:00,100.36,100.52,100.3,100.44,17598.0,83.3742,83.5071,83.3243,83.4406,17598.0
2015-12-17 15:30:00,100.44,100.59,100.35,100.59,17077.0,83.4406,83.5652,83.3659,83.5652,17077.0
2015-12-17 15:35:00,100.58,100.7,100.48,100.51,23937.0,83.5569,83.6566,83.4738,83.4988,23937.0
2015-12-17 15:40:00,100.5,100.52,100.29,100.29,24639.0,83.4905,83.5071,83.316,83.316,24639.0
2015-12-17 15:45:00,100.29,100.52,100.29,100.41,31377.0,83.316,83.5071,83.316,83.4157,31377.0
2015-12-17 15:50:00,100.41,100.43,100.23,100.32,39576.0,83.4157,83.4323,83.2662,83.3409,39576.0
2015-12-17 15:55:00,100.31,100.32,99.97,99.99,75856.0,83.3326,83.3409,83.0502,83.0668,75856.0
2015-12-18 09:30:00,100.02,100.02,99.0,99.37,102329.0,83.0917,83.0917,82.2443,82.5517,102329.0
2015-12-18 09:35:00,99.37,100.0,98.92,99.87,18515.0,82.5517,83.0751,82.1779,82.9671,18515.0
2015-12-18 09:40:00,99.85,99.99,99.69,99.87,13807.0,82.9505,83.0668,82.8176,82.9671,13807.0
2015-12-18 09:45:00,99.84,100.35,99.84,100.23,12741.0,82.9422,83.3659,82.9422,83.2662,12741.0
2015-12-18 09:50:00,100.32,100.53,100.01,100.05,15322.0,83.3409,83.5154,83.0834,83.1166,15322.0
2015-12-18 09:55:00,100.07,100.2,99.81,99.92,5063.0,83.1332,83.2412,82.9172,83.0086,5063.0
2015-12-18 10:00:00,99.93,100.23,99.93,100.04,16304.0,83.0169,83.2662,83.0169,83.1083,16304.0
2015-12-18 10:05:00,100.0,100.13,99.95,99.99,6074.0,83.0751,83.1831,83.0336,83.0668,6074.0
2015-12-18 10:10:00,99.96,99.96,99.79,99.87,4503.0,83.0419,83.0419,82.9006,82.9671,4503.0
2015-12-18 10:15:00,99.85,100.19,99.85,100.17,5770.0,82.9505,83.2329,82.9505,83.2163,5770.0
2015-12-18 10:20:00,100.11,100.52,100.1,100.36,6850.0,83.1665,83.5071,83.1582,83.3742,6850.0
2015-12-18 10:25:00,100.35,100.5,100.34,100.39,17683.0,83.3659,83.4905,83.3575,83.3991,17683.0
2015-12-18 10:30:00,100.38,100.38,99.96,100.16,6560.0,83.3908,83.3908,83.0419,83.208,6560.0
2015-12-18 10:35:00,100.21,100.29,100.03,100.03,4400.0,83.2495,83.316,83.1,83.1,4400.0
2015-12-18 10:40:00,100.02,100.19,100.0,100.06,4728.0,83.0917,83.2329,83.0751,83.1249,4728.0
2015-12-18 10:45:00,100.1,100.24,100.1,100.11,1771.0,83.1582,83.2745,83.1582,83.1665,1771.0
2015-12-18 10:50:00,100.23,100.44,100.23,100.35,8481.0,83.2662,83.4406,83.2662,83.3659,8481.0
2015-12-18 10:55:00,100.37,100.61,100.3,100.61,6227.0,83.3825,83.5818,83.3243,83.5818,6227.0
2015-12-18 11:00:00,100.63,100.63,100.32,100.49,7478.0,83.5985,83.5985,83.3409,83.4822,7478.0
2015-12-18 11:05:00,100.49,100.55,100.39,100.43,4804.0,83.4822,83.532,83.3991,83.4323,4804.0
2015-12-18 11:10:00,100.44,100.53,100.36,100.36,2874.0,83.4406,83.5154,83.3742,83.3742,2874.0
2015-12-18 11:15:00,100.4,100.4,100.16,100.23,3700.0,83.4074,83.4074,83.208,83.2662,3700.0
2015-12-18 11:20:00,100.27,100.28,100.17,100.19,11491.0,83.2994,83.3077,83.2163,83.2329,11491.0
2015-12-18 11:25:00,100.22,100.33,100.22,100.23,30010.0,83.2579,83.3492,83.2579,83.2662,30010.0
2015-12-18 11:30:00,100.25,100.29,100.17,100.21,8894.0,83.2828,83.316,83.2163,83.2495,8894.0
2015-12-18 11:35:00,100.25,100.29,100.17,100.26,4244.0,83.2828,83.316,83.2163,83.2911,4244.0
2015-12-18 11:40:00,100.36,100.4,100.29,100.3,6147.0,83.3742,83.4074,83.316,83.3243,6147.0
2015-12-18 11:45:00,100.37,100.44,100.23,100.23,2700.0,83.3825,83.4406,83.2662,83.2662,2700.0
2015-12-18 11:50:00,100.22,100.37,100.17,100.24,11390.0,83.2579,83.3825,83.2163,83.2745,11390.0
2015-12-18 11:55:00,100.25,100.29,100.19,100.2,8248.0,83.2828,83.316,83.2329,83.2412,8248.0
2015-12-18 12:00:00,100.18,100.23,100.1,100.13,7235.0,83.2246,83.2662,83.1582,83.1831,7235.0
2015-12-18 12:05:00,100.17,100.27,100.17,100.25,4945.0,83.2163,83.2994,83.2163,83.2828,4945.0
2015-12-18 12:10:00,100.22,100.32,100.22,100.31,3167.0,83.2579,83.3409,83.2579,83.3326,3167.0
2015-12-18 12:15:00,100.31,100.33,100.08,100.12,10704.0,83.3326,83.3492,83.1415,83.1748,10704.0
2015-12-18 12:20:00,100.11,100.3,100.11,100.3,9912.0,83.1665,83.3243,83.1665,83.3243,9912.0
2015-12-18 12:25:00,100.28,100.3,100.17,100.29,6961.0,83.3077,83.3243,83.2163,83.316,6961.0
2015-12-18 12:30:00,100.25,100.26,100.17,100.26,30900.0,83.2828,83.2911,83.2163,83.2911,30900.0
2015-12-18 12:35:00,100.26,100.26,100.12,100.2,6354.0,83.2911,83.2911,83.1748,83.2412,6354.0
2015-12-18 12:40:00,100.2,100.24,100.18,100.19,4202.0,83.2412,83.2745,83.2246,83.2329,4202.0
2015-12-18 12:45:00,100.22,100.24,100.13,100.18,7053.0,83.2579,83.2745,83.1831,83.2246,7053.0
2015-12-18 12:50:00,100.17,100.19,100.08,100.17,5653.0,83.2163,83.2329,83.1415,83.2163,5653.0
2015-12-18 12:55:00,100.18,100.25,100.15,100.15,3930.0,83.2246,83.2828,83.1997,83.1997,3930.0
2015-12-18 13:00:00,100.16,100.26,100.1,100.24,7276.0,83.208,83.2911,83.1582,83.2745,7276.0
2015-12-18 13:05:00,100.2,100.41,100.2,100.41,3861.0,83.2412,83.4157,83.2412,83.4157,3861.0
2015-12-18 13:10:00,100.41,100.41,100.22,100.22,3947.0,83.4157,83.4157,83.2579,83.2579,3947.0
2015-12-18 13:15:00,100.27,100.27,100.16,100.18,6103.0,83.2994,83.2994,83.208,83.2246,6103.0
2015-12-18 13:20:00,100.19,100.19,100.07,100.08,8757.0,83.2329,83.2329,83.1332,83.1415,8757.0
2015-12-18 13:25:00,100.07,100.13,99.98,99.98,7400.0,83.1332,83.1831,83.0585,83.0585,7400.0
2015-12-18 13:30:00,99.98,100.04,99.96,99.99,8991.0,83.0585,83.1083,83.0419,83.0668,8991.0
2015-12-18 13:35:00,99.97,100.03,99.83,99.83,6350.0,83.0502,83.1,82.9339,82.9339,6350.0
2015-12-18 13:40:00,99.83,99.99,99.83,99.96,10689.0,82.9339,83.0668,82.9339,83.0419,10689.0
2015-12-18 13:45:00,99.94,99.94,99.77,99.81,8805.0,83.0252,83.0252,82.884,82.9172,8805.0
2015-12-18 13:50:00,99.82,99.96,99.82,99.91,5130.0,82.9256,83.0419,82.9256,83.0003,5130.0
2015-12-18 13:55:00,99.89,99.97,99.89,99.91,6370.0,82.9837,83.0502,82.9837,83.0003,6370.0
2015-12-18 14:00:00,99.93,100.0,99.89,99.95,7021.0,83.0169,83.0751,82.9837,83.0336,7021.0
2015-12-18 14:05:00,99.92,100.03,99.92,99.99,7357.0,83.0086,83.1,83.0086,83.0668,7357.0
2015-12-18 14:10:00,100.0,100.09,99.98,100.04,7438.0,83.0751,83.1499,83.0585,83.1083,7438.0
2015-12-18 14:15:00,100.07,100.1,99.99,100.07,10212.0,83.1332,83.1582,83.0668,83.1332,10212.0
2015-12-18 14:20:00,100.03,100.24,100.03,100.22,5283.0,83.1,83.2745,83.1,83.2579,5283.0
2015-12-18 14:25:00,100.21,100.29,100.18,100.29,6065.0,83.2495,83.316,83.2246,83.316,6065.0
2015-12-18 14:30:00,100.25,100.28,100.16,100.24,4698.0,83.2828,83.3077,83.208,83.2745,4698.0
2015-12-18 14:35:00,100.24,100.24,100.15,100.21,7000.0,83.2745,83.2745,83.1997,83.2495,7000.0
2015-12-18 14:40:00,100.23,100.24,99.99,100.02,11987.0,83.2662,83.2745,83.0668,83.0917,11987.0
2015-12-18 14:45:00,100.02,100.03,99.95,100.02,7202.0,83.0917,83.1,83.0336,83.0917,7202.0
2015-12-18 14:50:00,100.05,100.08,100.01,100.01,8700.0,83.1166,83.1415,83.0834,83.0834,8700.0
2015-12-18 14:55:00,100.01,100.04,99.92,99.96,7700.0,83.0834,83.1083,83.0086,83.0419,7700.0
2015-12-18 15:00:00,99.94,100.05,99.94,99.95,11088.0,83.0252,83.1166,83.0252,83.0336,11088.0
2015-12-18 15:05:00,99.98,100.09,99.96,100.06,11226.0,83.0585,83.1499,83.0419,83.1249,11226.0
2015-12-18 15:10:00,100.08,100.08,99.9,99.91,9329.0,83.1415,83.1415,82.992,83.0003,9329.0
2015-12-18 15:15:00,99.92,99.92,99.67,99.69,16934.0,83.0086,83.0086,82.8009,82.8176,16934.0
2015-12-18 15:20:00,99.7,99.74,99.6,99.72,6880.0,82.8259,82.8591,82.7428,82.8425,6880.0
2015-12-18 15:25:00,99.72,99.89,99.72,99.81,12880.0,82.8425,82.9837,82.8425,82.9172,12880.0
2015-12-18 15:30:00,99.84,99.95,99.73,99.93,14013.0,82.9422,83.0336,82.8508,83.0169,14013.0
2015-12-18 15:35:00,99.9,100.0,99.84,99.9,15836.0,82.992,83.0751,82.9422,82.992,15836.0
2015-12-18 15:40:00,99.88,99.98,99.8,99.98,18972.0,82.9754,83.0585,82.9089,83.0585,18972.0
2015-12-18 15:45:00,99.99,100.17,99.99,99.99,40349.0,83.0668,83.2163,83.0668,83.0668,40349.0
2015-12-18 15:50:00,99.99,100.05,99.84,99.88,31173.0,83.0668,83.1166,82.9422,82.9754,31173.0
2015-12-18 15:55:00,99.89,99.91,99.62,99.63,98012.0,82.9837,83.0003,82.7594,82.7677,98012.0
2015-12-21 09:30:00,100.69,100.8,99.58,100.75,14834.0,83.6483,83.7397,82.7262,83.6982,14834.0
2015-12-21 09:35:00,100.62,100.77,100.28,100.31,3269.0,83.5902,83.7148,83.3077,83.3326,3269.0
2015-12-21 09:40:00,100.22,100.45,99.93,100.44,7650.0,83.2579,83.4489,83.0169,83.4406,7650.0
2015-12-21 09:45:00,100.53,100.63,100.41,100.6,3665.0,83.5154,83.5985,83.4157,83.5735,3665.0
2015-12-21 09:50:00,100.57,100.71,100.43,100.71,8169.0,83.5486,83.6649,83.4323,83.6649,8169.0
2015-12-21 09:55:00,100.58,100.69,100.48,100.69,8160.0,83.5569,83.6483,83.4738,83.6483,8160.0
2015-12-21 10:00:00,100.69,100.88,100.52,100.74,1900.0,83.6483,83.8061,83.5071,83.6898,1900.0
2015-12-21 10:05:00,100.73,100.87,100.73,100.82,1555.0,83.6815,83.7978,83.6815,83.7563,1555.0
2015-12-21 10:10:00,100.9,101.0,100.86,101.0,2759.0,83.8228,83.9058,83.7895,83.9058,2759.0
2015-12-21 10:15:00,100.99,101.0,100.82,100.95,5021.0,83.8975,83.9058,83.7563,83.8643,5021.0
2015-12-21 10:20:00,100.91,100.92,100.79,100.85,4000.0,83.8311,83.8394,83.7314,83.7812,4000.0
2015-12-21 10:25:00,100.89,100.94,100.83,100.89,2711.0,83.8145,83.856,83.7646,83.8145,2711.0
2015-12-21 10:30:00,100.96,101.14,100.94,101.14,19843.0,83.8726,84.0221,83.856,84.0221,19843.0
2015-12-21 10:35:00,101.14,101.24,101.12,101.17,6225.0,84.0221,84.1052,84.0055,84.0471,6225.0
2015-12-21 10:40:00,101.13,101.21,101.12,101.18,3449.0,84.0138,84.0803,84.0055,84.0554,3449.0
2015-12-21 10:45:00,101.16,101.19,101.04,101.08,16350.0,84.0388,84.0637,83.9391,83.9723,16350.0
2015-12-21 10:50:00,101.13,101.14,100.94,100.99,1500.0,84.0138,84.0221,83.856,83.8975,1500.0
2015-12-21 10:55:00,100.93,101.03,100.88,100.96,7100.0,83.8477,83.9308,83.8061,83.8726,7100.0
2015-12-21 11:00:00,100.96,101.04,100.96,101.04,1134.0,83.8726,83.9391,83.8726,83.9391,1134.0
2015-12-21 11:05:00,101.0,101.08,100.95,101.01,3800.0,83.9058,83.9723,83.8643,83.9141,3800.0
2015-12-21 11:10:00,100.95,100.96,100.7,100.71,5234.0,83.8643,83.8726,83.6566,83.6649,5234.0
2015-12-21 11:15:00,100.66,100.66,100.55,100.55,1930.0,83.6234,83.6234,83.532,83.532,1930.0
2015-12-21 11:20:00,100.59,100.72,100.55,100.55,3963.0,83.5652,83.6732,83.532,83.532,3963.0
2015-12-21 11:25:00,100.49,100.59,100.43,100.59,4303.0,83.4822,83.5652,83.4323,83.5652,4303.0
2015-12-21 11:30:00,100.6,100.62,100.4,100.4,5097.0,83.5735,83.5902,83.4074,83.4074,5097.0
2015-12-21 11:35:00,100.4,100.5,100.39,100.4,5033.0,83.4074,83.4905,83.3991,83.4074,5033.0
2015-12-21 11:40:00,100.34,100.37,100.24,100.35,5835.0,83.3575,83.3825,83.2745,83.3659,5835.0
2015-12-21 11:45:00,100.35,100.38,100.18,100.26,7154.0,83.3659,83.3908,83.2246,83.2911,7154.0
2015-12-21 11:50:00,100.22,100.27,100.2,100.23,5377.0,83.2579,83.2994,83.2412,83.2662,5377.0
2015-12-21 11:55:00,100.22,100.37,100.17,100.37,2761.0,83.2579,83.3825,83.2163,83.3825,2761.0
2015-12-21 12:00:00,100.4,100.41,100.31,100.31,3769.0,83.4074,83.4157,83.3326,83.3326,3769.0
2015-12-21 12:05:00,100.38,100.4,100.28,100.29,4151.0,83.3908,83.4074,83.3077,83.316,4151.0
2015-12-21 12:10:00,100.34,100.38,100.32,100.32,1130.0,83.3575,83.3908,83.3409,83.3409,1130.0
2015-12-21 12:15:00,100.34,100.34,100.19,100.21,4579.0,83.3575,83.3575,83.2329,83.2495,4579.0
2015-12-21 12:20:00,100.24,100.4,100.24,100.38,1100.0,83.2745,83.4074,83.2745,83.3908,1100.0
2015-12-21 12:25:00,100.35,100.36,100.25,100.29,3300.0,83.3659,83.3742,83.2828,83.316,3300.0
2015-12-21 12:30:00,100.32,100.39,100.3,100.39,979.0,83.3409,83.3991,83.3243,83.3991,979.0
2015-12-21 12:35:00,100.35,100.41,100.29,100.33,4726.0,83.3659,83.4157,83.316,83.3492,4726.0
2015-12-21 12:40:00,100.35,100.36,100.3,100.31,6000.0,83.3659,83.3742,83.3243,83.3326,6000.0
2015-12-21 12:45:00,100.32,100.36,100.26,100.26,3788.0,83.3409,83.3742,83.2911,83.2911,3788.0
2015-12-21 12:50:00,100.28,100.36,100.27,100.34,9261.0,83.3077,83.3742,83.2994,83.3575,9261.0
2015-12-21 12:55:00,100.33,100.44,100.32,100.44,4300.0,83.3492,83.4406,83.3409,83.4406,4300.0
2015-12-21 13:00:00,100.43,100.57,100.42,100.47,3011.0,83.4323,83.5486,83.424,83.4655,3011.0
2015-12-21 13:05:00,100.47,100.49,100.36,100.41,3417.0,83.4655,83.4822,83.3742,83.4157,3417.0
2015-12-21 13:10:00,100.43,100.53,100.4,100.5,4800.0,83.4323,83.5154,83.4074,83.4905,4800.0
2015-12-21 13:15:00,100.51,100.6,100.45,100.6,40014.0,83.4988,83.5735,83.4489,83.5735,40014.0
2015-12-21 13:20:00,100.59,100.78,100.58,100.71,9723.0,83.5652,83.7231,83.5569,83.6649,9723.0
2015-12-21 13:25:00,100.73,100.82,100.7,100.71,2748.0,83.6815,83.7563,83.6566,83.6649,2748.0
2015-12-21 13:30:00,100.75,100.81,100.71,100.78,3458.0,83.6982,83.748,83.6649,83.7231,3458.0
2015-12-21 13:35:00,100.84,100.85,100.75,100.75,3932.0,83.7729,83.7812,83.6982,83.6982,3932.0
2015-12-21 13:40:00,100.75,100.79,100.7,100.7,2383.0,83.6982,83.7314,83.6566,83.6566,2383.0
2015-12-21 13:45:00,100.71,100.71,100.62,100.68,4200.0,83.6649,83.6649,83.5902,83.64,4200.0
2015-12-21 13:50:00,100.68,100.69,100.61,100.61,3111.0,83.64,83.6483,83.5818,83.5818,3111.0
2015-12-21 13:55:00,100.63,100.63,100.41,100.45,5623.0,83.5985,83.5985,83.4157,83.4489,5623.0
2015-12-21 14:00:00,100.47,100.5,100.44,100.44,6546.0,83.4655,83.4905,83.4406,83.4406,6546.0
2015-12-21 14:05:00,100.42,100.42,100.33,100.33,3120.0,83.424,83.424,83.3492,83.3492,3120.0
2015-12-21 14:10:00,100.33,100.36,100.29,100.32,3589.0,83.3492,83.3742,83.316,83.3409,3589.0
2015-12-21 14:15:00,100.3,100.36,100.25,100.25,2395.0,83.3243,83.3742,83.2828,83.2828,2395.0
2015-12-21 14:20:00,100.28,100.33,100.21,100.23,9973.0,83.3077,83.3492,83.2495,83.2662,9973.0
2015-12-21 14:25:00,100.27,100.27,100.21,100.22,6141.0,83.2994,83.2994,83.2495,83.2579,6141.0
2015-12-21 14:30:00,100.2,100.28,100.17,100.25,12653.0,83.2412,83.3077,83.2163,83.2828,12653.0
2015-12-21 14:35:00,100.25,100.33,100.24,100.33,2280.0,83.2828,83.3492,83.2745,83.3492,2280.0
2015-12-21 14:40:00,100.31,100.34,100.27,100.33,5700.0,83.3326,83.3575,83.2994,83.3492,5700.0
2015-12-21 14:45:00,100.34,100.4,100.29,100.4,7762.0,83.3575,83.4074,83.316,83.4074,7762.0
2015-12-21 14:50:00,100.41,100.47,100.41,100.47,5488.0,83.4157,83.4655,83.4157,83.4655,5488.0
2015-12-21 14:55:00,100.47,100.59,100.46,100.57,10847.0,83.4655,83.5652,83.4572,83.5486,10847.0
2015-12-21 15:00:00,100.53,100.54,100.44,100.45,12080.0,83.5154,83.5237,83.4406,83.4489,12080.0
2015-12-21 15:05:00,100.45,100.47,100.36,100.41,6900.0,83.4489,83.4655,83.3742,83.4157,6900.0
2015-12-21 15:10:00,100.39,100.39,100.3,100.33,4700.0,83.3991,83.3991,83.3243,83.3492,4700.0
2015-12-21 15:15:00,100.33,100.35,100.25,100.26,3213.0,83.3492,83.3659,83.2828,83.2911,3213.0
2015-12-21 15:20:00,100.26,100.3,100.26,100.29,2130.0,83.2911,83.3243,83.2911,83.316,2130.0
2015-12-21 15:25:00,100.25,100.31,100.24,100.29,4915.0,83.2828,83.3326,83.2745,83.316,4915.0
2015-12-21 15:30:00,100.29,100.4,100.28,100.29,5821.0,83.316,83.4074,83.3077,83.316,5821.0
2015-12-21 15:35:00,100.27,100.45,100.25,100.44,6313.0,83.2994,83.4489,83.2828,83.4406,6313.0
2015-12-21 15:40:00,100.42,100.54,100.38,100.43,10486.0,83.424,83.5237,83.3908,83.4323,10486.0
2015-12-21 15:45:00,100.44,100.57,100.44,100.54,17654.0,83.4406,83.5486,83.4406,83.5237,17654.0
2015-12-21 15:50:00,100.54,100.62,100.51,100.59,14893.0,83.5237,83.5902,83.4988,83.5652,14893.0
2015-12-21 15:55:00,100.59,100.81,100.59,100.76,40645.0,83.5652,83.748,83.5652,83.7065,40645.0
2015-12-22 09:30:00,101.33,101.63,100.82,101.2,13502.0,84.18,84.4292,83.7563,84.072,13502.0
2015-12-22 09:35:00,101.23,101.23,100.85,101.02,7946.0,84.0969,84.0969,83.7812,83.9225,7946.0
2015-12-22 09:40:00,100.86,100.94,100.52,100.68,4796.0,83.7895,83.856,83.5071,83.64,4796.0
2015-12-22 09:45:00,100.72,100.83,100.46,100.51,7999.0,83.6732,83.7646,83.4572,83.4988,7999.0
2015-12-22 09:50:00,100.42,100.57,100.22,100.33,15628.0,83.424,83.5486,83.2579,83.3492,15628.0
2015-12-22 09:55:00,100.39,100.58,100.31,100.42,10668.0,83.3991,83.5569,83.3326,83.424,10668.0
2015-12-22 10:00:00,100.37,100.47,100.19,100.19,8248.0,83.3825,83.4655,83.2329,83.2329,8248.0
2015-12-22 10:05:00,100.26,100.31,100.08,100.11,7127.0,83.2911,83.3326,83.1415,83.1665,7127.0
2015-12-22 10:10:00,100.15,100.15,99.95,100.01,13157.0,83.1997,83.1997,83.0336,83.0834,13157.0
2015-12-22 10:15:00,99.92,99.93,99.74,99.92,10718.0,83.0086,83.0169,82.8591,83.0086,10718.0
2015-12-22 10:20:00,99.91,100.27,99.91,100.19,6439.0,83.0003,83.2994,83.0003,83.2329,6439.0
2015-12-22 10:25:00,100.27,100.38,100.16,100.38,10308.0,83.2994,83.3908,83.208,83.3908,10308.0
2015-12-22 10:30:00,100.41,100.49,100.29,100.35,11363.0,83.4157,83.4822,83.316,83.3659,11363.0
2015-12-22 10:35:00,100.36,100.55,100.35,100.49,4331.0,83.3742,83.532,83.3659,83.4822,4331.0
2015-12-22 10:40:00,100.63,100.72,100.63,100.67,2826.0,83.5985,83.6732,83.5985,83.6317,2826.0
2015-12-22 10:45:00,100.73,100.84,100.71,100.78,5040.0,83.6815,83.7729,83.6649,83.7231,5040.0
2015-12-22 10:50:00,100.77,100.8,100.62,100.62,3001.0,83.7148,83.7397,83.5902,83.5902,3001.0
2015-12-22 10:55:00,100.62,100.75,100.57,100.7,2818.0,83.5902,83.6982,83.5486,83.6566,2818.0
2015-12-22 11:00:00,100.78,100.79,100.7,100.74,3528.0,83.7231,83.7314,83.6566,83.6898,3528.0
2015-12-22 11:05:00,100.74,100.79,100.65,100.67,2877.0,83.6898,83.7314,83.6151,83.6317,2877.0
2015-12-22 11:10:00,100.69,100.74,100.65,100.73,2218.0,83.6483,83.6898,83.6151,83.6815,2218.0
2015-12-22 11:15:00,100.67,100.67,100.59,100.65,800.0,83.6317,83.6317,83.5652,83.6151,800.0
2015-12-22 11:20:00,100.61,100.76,100.61,100.71,3292.0,83.5818,83.7065,83.5818,83.6649,3292.0
2015-12-22 11:25:00,100.67,100.81,100.67,100.81,2829.0,83.6317,83.748,83.6317,83.748,2829.0
2015-12-22 11:30:00,100.78,100.94,100.78,100.94,1298.0,83.7231,83.856,83.7231,83.856,1298.0
2015-12-22 11:35:00,100.9,101.26,100.9,101.24,8230.0,83.8228,84.1218,83.8228,84.1052,8230.0
2015-12-22 11:40:00,101.23,101.32,101.13,101.23,2404.0,84.0969,84.1717,84.0138,84.0969,2404.0
2015-12-22 11:45:00,101.26,101.26,101.17,101.26,2040.0,84.1218,84.1218,84.0471,84.1218,2040.0
2015-12-22 11:50:00,101.21,101.28,101.2,101.28,3578.0,84.0803,84.1384,84.072,84.1384,3578.0
2015-12-22 11:55:00,101.28,101.36,101.28,101.36,2544.0,84.1384,84.2049,84.1384,84.2049,2544.0
2015-12-22 12:00:00,101.36,101.4,101.25,101.3,3122.0,84.2049,84.2381,84.1135,84.1551,3122.0
2015-12-22 12:05:00,101.26,101.33,101.21,101.33,2587.0,84.1218,84.18,84.0803,84.18,2587.0
2015-12-22 12:10:00,101.28,101.39,101.27,101.36,3623.0,84.1384,84.2298,84.1301,84.2049,3623.0
2015-12-22 12:15:00,101.36,101.5,101.34,101.46,4250.0,84.2049,84.3212,84.1883,84.288,4250.0
2015-12-22 12:20:00,101.44,101.46,101.3,101.39,9460.0,84.2714,84.288,84.1551,84.2298,9460.0
2015-12-22 12:25:00,101.4,101.59,101.38,101.39,24621.0,84.2381,84.396,84.2215,84.2298,24621.0
2015-12-22 12:30:00,101.38,101.41,101.32,101.41,5025.0,84.2215,84.2464,84.1717,84.2464,5025.0
2015-12-22 12:35:00,101.41,101.69,101.4,101.52,17184.0,84.2464,84.4791,84.2381,84.3378,17184.0
2015-12-22 12:40:00,101.45,101.48,101.4,101.44,978.0,84.2797,84.3046,84.2381,84.2714,978.0
2015-12-22 12:45:00,101.48,101.6,101.45,101.6,2669.0,84.3046,84.4043,84.2797,84.4043,2669.0
2015-12-22 12:50:00,101.59,101.62,101.52,101.55,2729.0,84.396,84.4209,84.3378,84.3628,2729.0
2015-12-22 12:55:00,101.58,101.7,101.56,101.7,2600.0,84.3877,84.4874,84.3711,84.4874,2600.0
2015-12-22 13:00:00,101.69,101.72,101.57,101.66,3300.0,84.4791,84.504,84.3794,84.4541,3300.0
2015-12-22 13:05:00,101.67,101.74,101.66,101.71,1405.0,84.4624,84.5206,84.4541,84.4957,1405.0
2015-12-22 13:10:00,101.71,101.75,101.67,101.67,22734.0,84.4957,84.5289,84.4624,84.4624,22734.0
2015-12-22 13:15:00,101.67,101.75,101.66,101.71,2741.0,84.4624,84.5289,84.4541,84.4957,2741.0
2015-12-22 13:20:00,101.76,101.8,101.68,101.69,4739.0,84.5372,84.5704,84.4708,84.4791,4739.0
2015-12-22 13:25:00,101.7,101.85,101.7,101.8,2520.0,84.4874,84.612,84.4874,84.5704,2520.0
2015-12-22 13:30:00,101.87,101.93,101.84,101.91,7190.0,84.6286,84.6784,84.6037,84.6618,7190.0
2015-12-22 13:35:00,101.91,102.09,101.9,102.08,4499.0,84.6618,84.8114,84.6535,84.8031,4499.0
2015-12-22 13:40:00,102.06,102.16,102.03,102.15,11632.0,84.7864,84.8695,84.7615,84.8612,11632.0
2015-12-22 13:45:00,102.09,102.23,102.09,102.23,1200.0,84.8114,84.9277,84.8114,84.9277,1200.0
2015-12-22 13:50:00,102.22,102.34,102.21,102.29,6429.0,84.9194,85.019,84.911,84.9775,6429.0
2015-12-22 13:55:00,102.3,102.3,102.13,102.23,20627.0,84.9858,84.9858,84.8446,84.9277,20627.0
2015-12-22 14:00:00,102.21,102.23,102.09,102.13,3975.0,84.911,84.9277,84.8114,84.8446,3975.0
2015-12-22 14:05:00,102.14,102.2,102.12,102.15,8166.0,84.8529,84.9027,84.8363,84.8612,8166.0
2015-12-22 14:10:00,102.13,102.28,102.13,102.24,6058.0,84.8446,84.9692,84.8446,84.936,6058.0
2015-12-22 14:15:00,102.26,102.38,102.26,102.32,6331.0,84.9526,85.0523,84.9526,85.0024,6331.0
2015-12-22 14:20:00,102.34,102.37,102.29,102.33,3300.0,85.019,85.044,84.9775,85.0107,3300.0
2015-12-22 14:25:00,102.34,102.37,102.29,102.31,5746.0,85.019,85.044,84.9775,84.9941,5746.0
2015-12-22 14:30:00,102.3,102.35,102.29,102.31,5609.0,84.9858,85.0274,84.9775,84.9941,5609.0
2015-12-22 14:35:00,102.31,102.33,102.24,102.25,5032.0,84.9941,85.0107,84.936,84.9443,5032.0
2015-12-22 14:40:00,102.25,102.25,102.17,102.18,15413.0,84.9443,84.9443,84.8778,84.8861,15413.0
2015-12-22 14:45:00,102.2,102.21,102.1,102.13,7505.0,84.9027,84.911,84.8197,84.8446,7505.0
2015-12-22 14:50:00,102.14,102.22,102.12,102.17,9403.0,84.8529,84.9194,84.8363,84.8778,9403.0
2015-12-22 14:55:00,102.17,102.32,102.17,102.32,10213.0,84.8778,85.0024,84.8778,85.0024,10213.0
2015-12-22 15:00:00,102.33,102.41,102.24,102.41,17165.0,85.0107,85.0772,84.936,85.0772,17165.0
2015-12-22 15:05:00,102.42,102.59,102.41,102.56,14659.0,85.0855,85.2267,85.0772,85.2018,14659.0
2015-12-22 15:10:00,102.56,102.6,102.52,102.56,29960.0,85.2018,85.235,85.1686,85.2018,29960.0
2015-12-22 15:15:00,102.54,102.6,102.5,102.5,16911.0,85.1852,85.235,85.152,85.152,16911.0
2015-12-22 15:20:00,102.5,102.52,102.45,102.45,13892.0,85.152,85.1686,85.1104,85.1104,13892.0
2015-12-22 15:25:00,102.44,102.54,102.43,102.49,21670.0,85.1021,85.1852,85.0938,85.1437,21670.0
2015-12-22 15:30:00,102.46,102.46,102.37,102.42,16536.0,85.1187,85.1187,85.044,85.0855,16536.0
2015-12-22 15:35:00,102.41,102.42,102.23,102.28,16997.0,85.0772,85.0855,84.9277,84.9692,16997.0
2015-12-22 15:40:00,102.29,102.3,101.95,101.95,25995.0,84.9775,84.9858,84.6951,84.6951,25995.0
2015-12-22 15:45:00,101.97,101.97,101.77,101.8,44905.0,84.7117,84.7117,84.5455,84.5704,44905.0
2015-12-22 15:50:00,101.79,101.94,101.77,101.92,50473.0,84.5621,84.6867,84.5455,84.6701,50473.0
2015-12-22 15:55:00,101.89,102.04,101.88,102.03,32275.0,84.6452,84.7698,84.6369,84.7615,32275.0
2015-12-23 09:30:00,102.8,103.06,102.22,102.83,23288.0,85.4012,85.6172,84.9194,85.4261,23288.0
2015-12-23 09:35:00,102.87,103.2,102.82,103.17,7450.0,85.4593,85.7335,85.4178,85.7086,7450.0
2015-12-23 09:40:00,103.09,103.31,102.95,102.99,10309.0,85.6421,85.8249,85.5258,85.559,10309.0
2015-12-23 09:45:00,102.94,103.11,102.94,103.08,7936.0,85.5175,85.6587,85.5175,85.6338,7936.0
2015-12-23 09:50:00,103.06,103.32,103.06,103.15,16229.0,85.6172,85.8332,85.6172,85.692,16229.0
2015-12-23 09:55:00,103.14,103.23,102.89,102.94,6390.0,85.6836,85.7584,85.476,85.5175,6390.0
2015-12-23 10:00:00,103.06,103.19,102.99,103.11,7282.0,85.6172,85.7252,85.559,85.6587,7282.0
2015-12-23 10:05:00,103.15,103.19,103.06,103.13,3477.0,85.692,85.7252,85.6172,85.6753,3477.0
2015-12-23 10:10:00,103.07,103.16,102.97,103.03,9311.0,85.6255,85.7003,85.5424,85.5923,9311.0
2015-12-23 10:15:00,103.0,103.07,102.96,103.0,6678.0,85.5673,85.6255,85.5341,85.5673,6678.0
2015-12-23 10:20:00,103.02,103.07,102.87,103.01,8923.0,85.584,85.6255,85.4593,85.5756,8923.0
2015-12-23 10:25:00,102.97,102.98,102.89,102.9,3250.0,85.5424,85.5507,85.476,85.4843,3250.0
2015-12-23 10:30:00,102.97,103.1,102.91,103.01,9086.0,85.5424,85.6504,85.4926,85.5756,9086.0
2015-12-23 10:35:00,103.02,103.14,102.98,103.09,2513.0,85.584,85.6836,85.5507,85.6421,2513.0
2015-12-23 10:40:00,103.16,103.21,103.07,103.14,7872.0,85.7003,85.7418,85.6255,85.6836,7872.0
2015-12-23 10:45:00,103.19,103.25,103.08,103.25,11793.0,85.7252,85.775,85.6338,85.775,11793.0
2015-12-23 10:50:00,103.25,103.44,103.21,103.43,7976.0,85.775,85.9329,85.7418,85.9246,7976.0
2015-12-23 10:55:00,103.43,103.58,103.41,103.51,2933.0,85.9246,86.0492,85.9079,85.991,2933.0
2015-12-23 11:00:00,103.48,103.58,103.48,103.52,2603.0,85.9661,86.0492,85.9661,85.9993,2603.0
2015-12-23 11:05:00,103.61,103.61,103.47,103.57,8574.0,86.0741,86.0741,85.9578,86.0409,8574.0
2015-12-23 11:10:00,103.53,103.66,103.52,103.59,10550.0,86.0076,86.1156,85.9993,86.0575,10550.0
2015-12-23 11:15:00,103.62,103.78,103.61,103.75,6004.0,86.0824,86.2153,86.0741,86.1904,6004.0
2015-12-23 11:20:00,103.8,103.95,103.77,103.95,9283.0,86.2319,86.3566,86.207,86.3566,9283.0
2015-12-23 11:25:00,103.98,104.04,103.93,104.02,9689.0,86.3815,86.4313,86.3399,86.4147,9689.0
2015-12-23 11:30:00,104.02,104.07,103.86,103.95,8335.0,86.4147,86.4562,86.2818,86.3566,8335.0
2015-12-23 11:35:00,103.97,103.98,103.88,103.88,4300.0,86.3732,86.3815,86.2984,86.2984,4300.0
2015-12-23 11:40:00,103.84,103.85,103.81,103.81,2300.0,86.2652,86.2735,86.2402,86.2402,2300.0
2015-12-23 11:45:00,103.83,103.85,103.7,103.71,7472.0,86.2569,86.2735,86.1489,86.1572,7472.0
2015-12-23 11:50:00,103.69,103.69,103.58,103.58,4044.0,86.1406,86.1406,86.0492,86.0492,4044.0
2015-12-23 11:55:00,103.57,103.64,103.57,103.58,3525.0,86.0409,86.099,86.0409,86.0492,3525.0
2015-12-23 12:00:00,103.64,103.81,103.62,103.76,4231.0,86.099,86.2402,86.0824,86.1987,4231.0
2015-12-23 12:05:00,103.72,103.9,103.72,103.82,2122.0,86.1655,86.315,86.1655,86.2486,2122.0
2015-12-23 12:10:00,103.88,104.05,103.88,103.99,7986.0,86.2984,86.4396,86.2984,86.3898,7986.0
2015-12-23 12:15:00,104.02,104.02,103.88,103.96,3671.0,86.4147,86.4147,86.2984,86.3649,3671.0
2015-12-23 12:20:00,104.05,104.12,104.0,104.04,9483.0,86.4396,86.4978,86.3981,86.4313,9483.0
2015-12-23 12:25:00,104.08,104.12,104.05,104.11,3400.0,86.4646,86.4978,86.4396,86.4895,3400.0
2015-12-23 12:30:00,104.07,104.15,104.03,104.03,14393.0,86.4562,86.5227,86.423,86.423,14393.0
2015-12-23 12:35:00,104.02,104.06,103.93,103.96,11900.0,86.4147,86.4479,86.3399,86.3649,11900.0
2015-12-23 12:40:00,103.96,104.0,103.94,103.97,6500.0,86.3649,86.3981,86.3482,86.3732,6500.0
2015-12-23 12:45:00,103.94,103.99,103.93,103.99,2735.0,86.3482,86.3898,86.3399,86.3898,2735.0
2015-12-23 12:50:00,103.96,104.01,103.95,104.01,2551.0,86.3649,86.4064,86.3566,86.4064,2551.0
2015-12-23 12:55:00,104.01,104.04,103.94,103.94,7461.0,86.4064,86.4313,86.3482,86.3482,7461.0
2015-12-23 13:00:00,103.96,103.97,103.81,103.82,4604.0,86.3649,86.3732,86.2402,86.2486,4604.0
2015-12-23 13:05:00,103.82,103.86,103.81,103.82,2669.0,86.2486,86.2818,86.2402,86.2486,2669.0
2015-12-23 13:10:00,103.79,103.84,103.79,103.81,2016.0,86.2236,86.2652,86.2236,86.2402,2016.0
2015-12-23 13:15:00,103.79,103.83,103.78,103.79,3227.0,86.2236,86.2569,86.2153,86.2236,3227.0
2015-12-23 13:20:00,103.79,103.84,103.78,103.8,2779.0,86.2236,86.2652,86.2153,86.2319,2779.0
2015-12-23 13:25:00,103.82,103.89,103.82,103.86,2746.0,86.2486,86.3067,86.2486,86.2818,2746.0
2015-12-23 13:30:00,103.86,103.89,103.85,103.85,2647.0,86.2818,86.3067,86.2735,86.2735,2647.0
2015-12-23 13:35:00,103.84,103.85,103.73,103.73,3107.0,86.2652,86.2735,86.1738,86.1738,3107.0
2015-12-23 13:40:00,103.73,103.76,103.73,103.76,2740.0,86.1738,86.1987,86.1738,86.1987,2740.0
2015-12-23 13:45:00,103.75,103.78,103.74,103.76,3699.0,86.1904,86.2153,86.1821,86.1987,3699.0
2015-12-23 13:50:00,103.8,103.86,103.8,103.86,2874.0,86.2319,86.2818,86.2319,86.2818,2874.0
2015-12-23 13:55:00,103.82,103.9,103.81,103.9,4029.0,86.2486,86.315,86.2402,86.315,4029.0
2015-12-23 14:00:00,103.87,103.99,103.87,103.94,5754.0,86.2901,86.3898,86.2901,86.3482,5754.0
2015-12-23 14:05:00,103.95,104.01,103.9,104.01,8338.0,86.3566,86.4064,86.315,86.4064,8338.0
2015-12-23 14:10:00,104.05,104.12,104.01,104.12,5321.0,86.4396,86.4978,86.4064,86.4978,5321.0
2015-12-23 14:15:00,104.11,104.15,104.11,104.12,5113.0,86.4895,86.5227,86.4895,86.4978,5113.0
2015-12-23 14:20:00,104.11,104.22,104.11,104.22,4170.0,86.4895,86.5809,86.4895,86.5809,4170.0
2015-12-23 14:25:00,104.21,104.27,104.21,104.24,3250.0,86.5725,86.6224,86.5725,86.5975,3250.0
2015-12-23 14:30:00,104.25,104.34,104.24,104.31,8581.0,86.6058,86.6805,86.5975,86.6556,8581.0
2015-12-23 14:35:00,104.31,104.41,104.31,104.37,16272.0,86.6556,86.7387,86.6556,86.7055,16272.0
2015-12-23 14:40:00,104.36,104.47,104.34,104.41,15959.0,86.6972,86.7885,86.6805,86.7387,15959.0
2015-12-23 14:45:00,104.41,104.42,104.36,104.4,10573.0,86.7387,86.747,86.6972,86.7304,10573.0
2015-12-23 14:50:00,104.41,104.41,104.26,104.28,9822.0,86.7387,86.7387,86.6141,86.6307,9822.0
2015-12-23 14:55:00,104.26,104.29,104.22,104.26,8125.0,86.6141,86.639,86.5809,86.6141,8125.0
2015-12-23 15:00:00,104.25,104.27,104.21,104.23,8775.0,86.6058,86.6224,86.5725,86.5892,8775.0
2015-12-23 15:05:00,104.24,104.24,104.04,104.04,14007.0,86.5975,86.5975,86.4313,86.4313,14007.0
2015-12-23 15:10:00,104.03,104.06,103.9,103.92,12223.0,86.423,86.4479,86.315,86.3316,12223.0
2015-12-23 15:15:00,103.91,104.0,103.9,103.97,8780.0,86.3233,86.3981,86.315,86.3732,8780.0
2015-12-23 15:20:00,103.98,104.02,103.97,104.02,12241.0,86.3815,86.4147,86.3732,86.4147,12241.0
2015-12-23 15:25:00,104.01,104.02,103.96,104.01,12812.0,86.4064,86.4147,86.3649,86.4064,12812.0
2015-12-23 15:30:00,103.99,103.99,103.87,103.95,16214.0,86.3898,86.3898,86.2901,86.3566,16214.0
2015-12-23 15:35:00,103.91,103.99,103.91,103.99,15171.0,86.3233,86.3898,86.3233,86.3898,15171.0
2015-12-23 15:40:00,103.97,104.0,103.97,103.99,22942.0,86.3732,86.3981,86.3732,86.3898,22942.0
2015-12-23 15:45:00,104.0,104.18,103.99,104.15,29586.0,86.3981,86.5476,86.3898,86.5227,29586.0
2015-12-23 15:50:00,104.14,104.18,104.13,104.14,24615.0,86.5144,86.5476,86.5061,86.5144,24615.0
2015-12-23 15:55:00,104.15,104.22,104.14,104.2,31980.0,86.5227,86.5809,86.5144,86.5642,31980.0
2015-12-24 09:30:00,104.05,104.68,103.69,104.67,5890.0,86.4396,86.963,86.1406,86.9547,5890.0
2015-12-24 09:35:00,104.66,105.0,104.21,104.56,7957.0,86.9464,87.2288,86.5725,86.8633,7957.0
2015-12-24 09:40:00,104.49,104.69,104.3,104.3,10224.0,86.8052,86.9713,86.6473,86.6473,10224.0
2015-12-24 09:45:00,104.29,104.35,104.25,104.25,6390.0,86.639,86.6889,86.6058,86.6058,6390.0
2015-12-24 09:50:00,104.25,104.25,103.94,103.94,11570.0,86.6058,86.6058,86.3482,86.3482,11570.0
2015-12-24 09:55:00,103.9,103.96,103.7,103.9,11879.0,86.315,86.3649,86.1489,86.315,11879.0
2015-12-24 10:00:00,103.92,104.02,103.91,104.0,2000.0,86.3316,86.4147,86.3233,86.3981,2000.0
2015-12-24 10:05:00,104.0,104.05,103.88,103.88,2970.0,86.3981,86.4396,86.2984,86.2984,2970.0
2015-12-24 10:10:00,103.89,103.99,103.85,103.94,1839.0,86.3067,86.3898,86.2735,86.3482,1839.0
2015-12-24 10:15:00,103.91,104.02,103.82,104.02,5531.0,86.3233,86.4147,86.2486,86.4147,5531.0
2015-12-24 10:20:00,104.02,104.02,103.85,103.85,2100.0,86.4147,86.4147,86.2735,86.2735,2100.0
2015-12-24 10:25:00,103.81,103.84,103.68,103.71,3040.0,86.2402,86.2652,86.1323,86.1572,3040.0
2015-12-24 10:30:00,103.74,103.74,103.61,103.61,7809.0,86.1821,86.1821,86.0741,86.0741,7809.0
2015-12-24 10:35:00,103.6,103.66,103.54,103.66,6803.0,86.0658,86.1156,86.0159,86.1156,6803.0
2015-12-24 10:40:00,103.56,103.56,103.4,103.4,7194.0,86.0326,86.0326,85.8996,85.8996,7194.0
2015-12-24 10:45:00,103.46,103.6,103.39,103.6,8587.0,85.9495,86.0658,85.8913,86.0658,8587.0
2015-12-24 10:50:00,103.54,103.71,103.54,103.69,1443.0,86.0159,86.1572,86.0159,86.1406,1443.0
2015-12-24 10:55:00,103.65,103.73,103.63,103.64,4384.0,86.1073,86.1738,86.0907,86.099,4384.0
2015-12-24 11:00:00,103.69,103.85,103.65,103.79,2944.0,86.1406,86.2735,86.1073,86.2236,2944.0
2015-12-24 11:05:00,103.83,103.84,103.77,103.77,1267.0,86.2569,86.2652,86.207,86.207,1267.0
2015-12-24 11:10:00,103.76,103.81,103.65,103.65,2614.0,86.1987,86.2402,86.1073,86.1073,2614.0
2015-12-24 11:15:00,103.65,103.65,103.62,103.62,750.0,86.1073,86.1073,86.0824,86.0824,750.0
2015-12-24 11:20:00,103.68,103.78,103.68,103.71,2000.0,86.1323,86.2153,86.1323,86.1572,2000.0
2015-12-24 11:25:00,103.78,103.88,103.78,103.88,8184.0,86.2153,86.2984,86.2153,86.2984,8184.0
2015-12-24 11:30:00,103.9,103.95,103.87,103.88,1617.0,86.315,86.3566,86.2901,86.2984,1617.0
2015-12-24 11:35:00,103.88,103.93,103.74,103.79,6361.0,86.2984,86.3399,86.1821,86.2236,6361.0
2015-12-24 11:40:00,103.73,103.73,103.68,103.68,1500.0,86.1738,86.1738,86.1323,86.1323,1500.0
2015-12-24 11:45:00,103.72,103.98,103.7,103.98,5611.0,86.1655,86.3815,86.1489,86.3815,5611.0
2015-12-24 11:50:00,103.97,103.97,103.86,103.96,2016.0,86.3732,86.3732,86.2818,86.3649,2016.0
2015-12-24 11:55:00,103.97,103.97,103.91,103.92,615.0,86.3732,86.3732,86.3233,86.3316,615.0
2015-12-24 12:00:00,103.9,104.0,103.89,103.95,2200.0,86.315,86.3981,86.3067,86.3566,2200.0
2015-12-24 12:05:00,103.96,104.07,103.91,104.07,3702.0,86.3649,86.4562,86.3233,86.4562,3702.0
2015-12-24 12:10:00,104.09,104.1,104.02,104.02,1500.0,86.4729,86.4812,86.4147,86.4147,1500.0
2015-12-24 12:15:00,104.0,104.11,104.0,104.08,1462.0,86.3981,86.4895,86.3981,86.4646,1462.0
2015-12-24 12:20:00,104.11,104.23,104.1,104.2,7417.0,86.4895,86.5892,86.4812,86.5642,7417.0
2015-12-24 12:25:00,104.2,104.26,104.19,104.22,1300.0,86.5642,86.6141,86.5559,86.5809,1300.0
2015-12-24 12:30:00,104.25,104.35,104.25,104.26,5233.0,86.6058,86.6889,86.6058,86.6141,5233.0
2015-12-24 12:35:00,104.26,104.41,104.25,104.25,4905.0,86.6141,86.7387,86.6058,86.6058,4905.0
2015-12-24 12:40:00,104.28,104.43,104.28,104.33,4397.0,86.6307,86.7553,86.6307,86.6722,4397.0
2015-12-24 12:45:00,104.39,104.4,104.21,104.22,6220.0,86.7221,86.7304,86.5725,86.5809,6220.0
2015-12-24 12:50:00,104.21,104.21,104.06,104.11,5700.0,86.5725,86.5725,86.4479,86.4895,5700.0
2015-12-24 12:55:00,104.07,104.07,103.81,103.82,29646.0,86.4562,86.4562,86.2402,86.2486,29646.0
2015-12-28 09:30:00,103.52,104.13,102.96,103.64,7303.0,85.9993,86.5061,85.5341,86.099,7303.0
2015-12-28 09:35:00,103.48,103.85,103.29,103.62,27844.0,85.9661,86.2735,85.8083,86.0824,27844.0
2015-12-28 09:40:00,103.67,103.76,103.67,103.76,445.0,86.1239,86.1987,86.1239,86.1987,445.0
2015-12-28 09:45:00,103.65,103.72,103.32,103.32,2200.0,86.1073,86.1655,85.8332,85.8332,2200.0
2015-12-28 09:50:00,103.25,103.27,103.01,103.01,1342.0,85.775,85.7916,85.5756,85.5756,1342.0
2015-12-28 09:55:00,102.98,103.06,102.98,103.06,400.0,85.5507,85.6172,85.5507,85.6172,400.0
2015-12-28 10:00:00,102.99,102.99,102.72,102.77,3283.0,85.559,85.559,85.3347,85.3763,3283.0
2015-12-28 10:05:00,102.77,103.04,102.77,102.94,1626.0,85.3763,85.6006,85.3763,85.5175,1626.0
2015-12-28 10:10:00,102.95,102.96,102.78,102.78,2588.0,85.5258,85.5341,85.3846,85.3846,2588.0
2015-12-28 10:15:00,102.73,102.89,102.73,102.8,6619.0,85.343,85.476,85.343,85.4012,6619.0
2015-12-28 10:20:00,102.78,102.85,102.71,102.85,2000.0,85.3846,85.4427,85.3264,85.4427,2000.0
2015-12-28 10:25:00,102.79,103.0,102.75,102.94,3559.0,85.3929,85.5673,85.3597,85.5175,3559.0
2015-12-28 10:30:00,102.95,102.98,102.89,102.89,1220.0,85.5258,85.5507,85.476,85.476,1220.0
2015-12-28 10:35:00,102.94,102.94,102.93,102.94,100.0,85.5175,85.5175,85.5092,85.5175,100.0
2015-12-28 10:40:00,102.92,103.06,102.82,103.01,2324.0,85.5009,85.6172,85.4178,85.5756,2324.0
2015-12-28 10:45:00,103.02,103.02,102.66,102.76,1738.0,85.584,85.584,85.2849,85.368,1738.0
2015-12-28 10:50:00,102.84,103.09,102.83,103.02,3603.0,85.4344,85.6421,85.4261,85.584,3603.0
2015-12-28 10:55:00,102.95,102.95,102.71,102.77,2265.0,85.5258,85.5258,85.3264,85.3763,2265.0
2015-12-28 11:00:00,102.75,102.84,102.71,102.71,2947.0,85.3597,85.4344,85.3264,85.3264,2947.0
2015-12-28 11:05:00,102.69,102.85,102.69,102.85,700.0,85.3098,85.4427,85.3098,85.4427,700.0
2015-12-28 11:10:00,102.98,102.99,102.85,102.92,1495.0,85.5507,85.559,85.4427,85.5009,1495.0
2015-12-28 11:15:00,102.92,103.0,102.84,102.95,1550.0,85.5009,85.5673,85.4344,85.5258,1550.0
2015-12-28 11:20:00,103.0,103.0,102.73,102.73,1737.0,85.5673,85.5673,85.343,85.343,1737.0
2015-12-28 11:25:00,102.73,102.81,102.66,102.69,1600.0,85.343,85.4095,85.2849,85.3098,1600.0
2015-12-28 11:30:00,102.67,102.74,102.63,102.66,2641.0,85.2932,85.3513,85.26,85.2849,2641.0
2015-12-28 11:35:00,102.67,102.97,102.67,102.91,3504.0,85.2932,85.5424,85.2932,85.4926,3504.0
2015-12-28 11:40:00,102.88,102.92,102.83,102.9,1243.0,85.4677,85.5009,85.4261,85.4843,1243.0
2015-12-28 11:45:00,102.95,102.97,102.85,102.89,1131.0,85.5258,85.5424,85.4427,85.476,1131.0
2015-12-28 11:50:00,102.84,102.95,102.84,102.89,900.0,85.4344,85.5258,85.4344,85.476,900.0
2015-12-28 11:55:00,102.92,102.94,102.8,102.8,1683.0,85.5009,85.5175,85.4012,85.4012,1683.0
2015-12-28 12:00:00,102.77,103.05,102.74,103.03,3500.0,85.3763,85.6089,85.3513,85.5923,3500.0
2015-12-28 12:05:00,103.07,103.07,103.02,103.03,1800.0,85.6255,85.6255,85.584,85.5923,1800.0
2015-12-28 12:10:00,103.09,103.09,102.9,102.9,5282.0,85.6421,85.6421,85.4843,85.4843,5282.0
2015-12-28 12:15:00,102.9,102.98,102.86,102.87,5038.0,85.4843,85.5507,85.451,85.4593,5038.0
2015-12-28 12:20:00,102.82,102.85,102.71,102.84,2213.0,85.4178,85.4427,85.3264,85.4344,2213.0
2015-12-28 12:25:00,102.89,103.0,102.85,102.91,5394.0,85.476,85.5673,85.4427,85.4926,5394.0
2015-12-28 12:30:00,102.97,102.97,102.82,102.9,2798.0,85.5424,85.5424,85.4178,85.4843,2798.0
2015-12-28 12:35:00,103.01,103.04,102.98,102.98,1400.0,85.5756,85.6006,85.5507,85.5507,1400.0
2015-12-28 12:40:00,102.92,103.09,102.85,103.09,3845.0,85.5009,85.6421,85.4427,85.6421,3845.0
2015-12-28 12:45:00,103.09,103.13,103.0,103.06,2055.0,85.6421,85.6753,85.5673,85.6172,2055.0
2015-12-28 12:50:00,103.05,103.27,103.01,103.18,4841.0,85.6089,85.7916,85.5756,85.7169,4841.0
2015-12-28 12:55:00,103.12,103.17,103.01,103.04,1864.0,85.667,85.7086,85.5756,85.6006,1864.0
2015-12-28 13:00:00,103.06,103.21,103.06,103.17,2248.0,85.6172,85.7418,85.6172,85.7086,2248.0
2015-12-28 13:05:00,103.21,103.21,103.11,103.18,2938.0,85.7418,85.7418,85.6587,85.7169,2938.0
2015-12-28 13:10:00,103.18,103.39,103.08,103.39,4304.0,85.7169,85.8913,85.6338,85.8913,4304.0
2015-12-28 13:15:00,103.34,103.45,103.33,103.44,6660.0,85.8498,85.9412,85.8415,85.9329,6660.0
2015-12-28 13:20:00,103.44,103.44,103.34,103.35,1100.0,85.9329,85.9329,85.8498,85.8581,1100.0
2015-12-28 13:25:00,103.32,103.42,103.31,103.42,2400.0,85.8332,85.9163,85.8249,85.9163,2400.0
2015-12-28 13:30:00,103.44,103.59,103.42,103.52,3739.0,85.9329,86.0575,85.9163,85.9993,3739.0
2015-12-28 13:35:00,103.51,103.51,103.35,103.35,10844.0,85.991,85.991,85.8581,85.8581,10844.0
2015-12-28 13:40:00,103.34,103.35,103.09,103.2,4730.0,85.8498,85.8581,85.6421,85.7335,4730.0
2015-12-28 13:45:00,103.2,103.34,103.18,103.34,3709.0,85.7335,85.8498,85.7169,85.8498,3709.0
2015-12-28 13:50:00,103.37,103.37,103.1,103.11,5600.0,85.8747,85.8747,85.6504,85.6587,5600.0
2015-12-28 13:55:00,103.11,103.22,103.05,103.05,5914.0,85.6587,85.7501,85.6089,85.6089,5914.0
2015-12-28 14:00:00,103.01,103.11,102.99,103.06,4203.0,85.5756,85.6587,85.559,85.6172,4203.0
2015-12-28 14:05:00,103.0,103.06,102.96,103.06,4771.0,85.5673,85.6172,85.5341,85.6172,4771.0
2015-12-28 14:10:00,103.01,103.02,102.85,102.86,9096.0,85.5756,85.584,85.4427,85.451,9096.0
2015-12-28 14:15:00,102.83,102.87,102.76,102.87,1470.0,85.4261,85.4593,85.368,85.4593,1470.0
2015-12-28 14:20:00,102.86,102.91,102.86,102.9,1990.0,85.451,85.4926,85.451,85.4843,1990.0
2015-12-28 14:25:00,102.89,102.92,102.88,102.92,1222.0,85.476,85.5009,85.4677,85.5009,1222.0
2015-12-28 14:30:00,102.95,102.96,102.9,102.91,3666.0,85.5258,85.5341,85.4843,85.4926,3666.0
2015-12-28 14:35:00,102.9,102.96,102.88,102.91,3333.0,85.4843,85.5341,85.4677,85.4926,3333.0
2015-12-28 14:40:00,102.97,103.02,102.97,103.01,2753.0,85.5424,85.584,85.5424,85.5756,2753.0
2015-12-28 14:45:00,103.0,103.24,103.0,103.24,17510.0,85.5673,85.7667,85.5673,85.7667,17510.0
2015-12-28 14:50:00,103.24,103.4,103.18,103.27,26891.0,85.7667,85.8996,85.7169,85.7916,26891.0
2015-12-28 14:55:00,103.17,103.28,103.09,103.15,7045.0,85.7086,85.8,85.6421,85.692,7045.0
2015-12-28 15:00:00,103.18,103.19,103.1,103.11,4353.0,85.7169,85.7252,85.6504,85.6587,4353.0
2015-12-28 15:05:00,103.12,103.25,103.11,103.25,7916.0,85.667,85.775,85.6587,85.775,7916.0
2015-12-28 15:10:00,103.21,103.21,103.12,103.19,6940.0,85.7418,85.7418,85.667,85.7252,6940.0
2015-12-28 15:15:00,103.2,103.2,102.98,102.99,8209.0,85.7335,85.7335,85.5507,85.559,8209.0
2015-12-28 15:20:00,103.02,103.22,103.01,103.15,7248.0,85.584,85.7501,85.5756,85.692,7248.0
2015-12-28 15:25:00,103.14,103.25,103.14,103.19,8694.0,85.6836,85.775,85.6836,85.7252,8694.0
2015-12-28 15:30:00,103.16,103.26,103.11,103.26,5280.0,85.7003,85.7833,85.6587,85.7833,5280.0
2015-12-28 15:35:00,103.27,103.27,103.17,103.19,6725.0,85.7916,85.7916,85.7086,85.7252,6725.0
2015-12-28 15:40:00,103.2,103.22,103.14,103.14,9135.0,85.7335,85.7501,85.6836,85.6836,9135.0
2015-12-28 15:45:00,103.15,103.22,103.11,103.19,11347.0,85.692,85.7501,85.6587,85.7252,11347.0
2015-12-28 15:50:00,103.19,103.19,103.13,103.15,6359.0,85.7252,85.7252,85.6753,85.692,6359.0
2015-12-28 15:55:00,103.13,103.23,103.08,103.23,17807.0,85.6753,85.7584,85.6338,85.7584,17807.0
2015-12-29 09:30:00,104.06,104.13,103.61,103.85,9087.0,86.4479,86.5061,86.0741,86.2735,9087.0
2015-12-29 09:35:00,103.96,104.15,103.78,104.05,9868.0,86.3649,86.5227,86.2153,86.4396,9868.0
2015-12-29 09:40:00,104.14,104.22,103.9,104.13,4538.0,86.5144,86.5809,86.315,86.5061,4538.0
2015-12-29 09:45:00,104.47,104.72,104.31,104.47,8534.0,86.7885,86.9962,86.6556,86.7885,8534.0
2015-12-29 09:50:00,104.43,104.43,104.33,104.33,912.0,86.7553,86.7553,86.6722,86.6722,912.0
2015-12-29 09:55:00,104.29,104.42,104.2,104.21,11202.0,86.639,86.747,86.5642,86.5725,11202.0
2015-12-29 10:00:00,104.2,104.41,104.2,104.29,2303.0,86.5642,86.7387,86.5642,86.639,2303.0
2015-12-29 10:05:00,104.33,104.43,104.24,104.3,6476.0,86.6722,86.7553,86.5975,86.6473,6476.0
2015-12-29 10:10:00,104.33,104.43,104.29,104.41,4756.0,86.6722,86.7553,86.639,86.7387,4756.0
2015-12-29 10:15:00,104.4,104.41,104.3,104.32,11851.0,86.7304,86.7387,86.6473,86.6639,11851.0
2015-12-29 10:20:00,104.34,104.45,104.33,104.41,2912.0,86.6805,86.7719,86.6722,86.7387,2912.0
2015-12-29 10:25:00,104.43,104.44,104.29,104.29,5072.0,86.7553,86.7636,86.639,86.639,5072.0
2015-12-29 10:30:00,104.26,104.29,104.16,104.18,3305.0,86.6141,86.639,86.531,86.5476,3305.0
2015-12-29 10:35:00,104.18,104.26,104.12,104.15,5100.0,86.5476,86.6141,86.4978,86.5227,5100.0
2015-12-29 10:40:00,104.16,104.19,104.09,104.13,14499.0,86.531,86.5559,86.4729,86.5061,14499.0
2015-12-29 10:45:00,104.16,104.19,104.11,104.11,3554.0,86.531,86.5559,86.4895,86.4895,3554.0
2015-12-29 10:50:00,104.11,104.15,104.05,104.05,4169.0,86.4895,86.5227,86.4396,86.4396,4169.0
2015-12-29 10:55:00,104.1,104.19,104.03,104.03,4174.0,86.4812,86.5559,86.423,86.423,4174.0
2015-12-29 11:00:00,104.02,104.07,103.97,104.02,5979.0,86.4147,86.4562,86.3732,86.4147,5979.0
2015-12-29 11:05:00,104.03,104.1,104.0,104.08,2261.0,86.423,86.4812,86.3981,86.4646,2261.0
2015-12-29 11:10:00,104.1,104.12,104.07,104.12,3600.0,86.4812,86.4978,86.4562,86.4978,3600.0
2015-12-29 11:15:00,104.08,104.18,104.04,104.18,3950.0,86.4646,86.5476,86.4313,86.5476,3950.0
2015-12-29 11:20:00,104.21,104.25,104.12,104.24,7981.0,86.5725,86.6058,86.4978,86.5975,7981.0
2015-12-29 11:25:00,104.21,104.24,104.17,104.22,4268.0,86.5725,86.5975,86.5393,86.5809,4268.0
2015-12-29 11:30:00,104.24,104.25,104.19,104.22,2437.0,86.5975,86.6058,86.5559,86.5809,2437.0
2015-12-29 11:35:00,104.21,104.24,104.0,104.04,19753.0,86.5725,86.5975,86.3981,86.4313,19753.0
2015-12-29 11:40:00,104.02,104.02,103.9,103.91,1600.0,86.4147,86.4147,86.315,86.3233,1600.0
2015-12-29 11:45:00,103.87,104.03,103.85,103.88,3770.0,86.2901,86.423,86.2735,86.2984,3770.0
2015-12-29 11:50:00,103.8,103.92,103.79,103.9,5411.0,86.2319,86.3316,86.2236,86.315,5411.0
2015-12-29 11:55:00,103.9,104.01,103.89,103.96,5458.0,86.315,86.4064,86.3067,86.3649,5458.0
2015-12-29 12:00:00,103.98,104.16,103.98,104.14,5200.0,86.3815,86.531,86.3815,86.5144,5200.0
2015-12-29 12:05:00,104.14,104.16,104.07,104.16,4496.0,86.5144,86.531,86.4562,86.531,4496.0
2015-12-29 12:10:00,104.16,104.25,104.16,104.24,3954.0,86.531,86.6058,86.531,86.5975,3954.0
2015-12-29 12:15:00,104.26,104.47,104.26,104.43,3765.0,86.6141,86.7885,86.6141,86.7553,3765.0
2015-12-29 12:20:00,104.43,104.52,104.4,104.52,6270.0,86.7553,86.8301,86.7304,86.8301,6270.0
2015-12-29 12:25:00,104.52,104.57,104.48,104.53,9951.0,86.8301,86.8716,86.7969,86.8384,9951.0
2015-12-29 12:30:00,104.57,104.57,104.32,104.32,9523.0,86.8716,86.8716,86.6639,86.6639,9523.0
2015-12-29 12:35:00,104.32,104.4,104.32,104.36,5649.0,86.6639,86.7304,86.6639,86.6972,5649.0
2015-12-29 12:40:00,104.35,104.45,104.35,104.45,4115.0,86.6889,86.7719,86.6889,86.7719,4115.0
2015-12-29 12:45:00,104.45,104.45,104.41,104.43,3514.0,86.7719,86.7719,86.7387,86.7553,3514.0
2015-12-29 12:50:00,104.43,104.47,104.39,104.43,5749.0,86.7553,86.7885,86.7221,86.7553,5749.0
2015-12-29 12:55:00,104.47,104.56,104.47,104.56,5072.0,86.7885,86.8633,86.7885,86.8633,5072.0
2015-12-29 13:00:00,104.55,104.64,104.55,104.57,4875.0,86.855,86.9298,86.855,86.8716,4875.0
2015-12-29 13:05:00,104.55,104.59,104.46,104.5,3200.0,86.855,86.8882,86.7802,86.8135,3200.0
2015-12-29 13:10:00,104.55,104.6,104.55,104.6,1700.0,86.855,86.8965,86.855,86.8965,1700.0
2015-12-29 13:15:00,104.57,104.66,104.57,104.64,6033.0,86.8716,86.9464,86.8716,86.9298,6033.0
2015-12-29 13:20:00,104.65,104.69,104.62,104.62,6283.0,86.9381,86.9713,86.9132,86.9132,6283.0
2015-12-29 13:25:00,104.61,104.65,104.57,104.6,3500.0,86.9049,86.9381,86.8716,86.8965,3500.0
2015-12-29 13:30:00,104.61,104.67,104.59,104.62,4101.0,86.9049,86.9547,86.8882,86.9132,4101.0
2015-12-29 13:35:00,104.66,104.71,104.65,104.67,4150.0,86.9464,86.9879,86.9381,86.9547,4150.0
2015-12-29 13:40:00,104.67,104.7,104.66,104.67,1570.0,86.9547,86.9796,86.9464,86.9547,1570.0
2015-12-29 13:45:00,104.72,104.72,104.58,104.65,5811.0,86.9962,86.9962,86.8799,86.9381,5811.0
2015-12-29 13:50:00,104.69,104.72,104.59,104.59,3857.0,86.9713,86.9962,86.8882,86.8882,3857.0
2015-12-29 13:55:00,104.61,104.76,104.61,104.67,5483.0,86.9049,87.0295,86.9049,86.9547,5483.0
2015-12-29 14:00:00,104.68,104.69,104.64,104.66,2905.0,86.963,86.9713,86.9298,86.9464,2905.0
2015-12-29 14:05:00,104.67,104.76,104.66,104.76,3909.0,86.9547,87.0295,86.9464,87.0295,3909.0
2015-12-29 14:10:00,104.76,104.88,104.75,104.84,6601.0,87.0295,87.1292,87.0212,87.0959,6601.0
2015-12-29 14:15:00,104.83,104.84,104.82,104.84,3660.0,87.0876,87.0959,87.0793,87.0959,3660.0
2015-12-29 14:20:00,104.85,104.91,104.82,104.91,8392.0,87.1042,87.1541,87.0793,87.1541,8392.0
2015-12-29 14:25:00,104.91,104.94,104.87,104.93,3280.0,87.1541,87.179,87.1208,87.1707,3280.0
2015-12-29 14:30:00,104.9,104.91,104.85,104.85,5028.0,87.1458,87.1541,87.1042,87.1042,5028.0
2015-12-29 14:35:00,104.87,104.9,104.82,104.87,3979.0,87.1208,87.1458,87.0793,87.1208,3979.0
2015-12-29 14:40:00,104.9,105.06,104.86,105.0,24749.0,87.1458,87.2787,87.1125,87.2288,24749.0
2015-12-29 14:45:00,104.96,105.01,104.92,104.96,2038.0,87.1956,87.2372,87.1624,87.1956,2038.0
2015-12-29 14:50:00,104.95,105.0,104.91,105.0,3700.0,87.1873,87.2288,87.1541,87.2288,3700.0
2015-12-29 14:55:00,104.99,105.05,104.91,105.05,8628.0,87.2205,87.2704,87.1541,87.2704,8628.0
2015-12-29 15:00:00,105.02,105.1,105.02,105.08,9594.0,87.2455,87.3119,87.2455,87.2953,9594.0
2015-12-29 15:05:00,105.08,105.12,105.08,105.1,4941.0,87.2953,87.3285,87.2953,87.3119,4941.0
2015-12-29 15:10:00,105.11,105.15,105.09,105.11,5918.0,87.3202,87.3535,87.3036,87.3202,5918.0
2015-12-29 15:15:00,105.13,105.17,105.12,105.13,4643.0,87.3368,87.3701,87.3285,87.3368,4643.0
2015-12-29 15:20:00,105.14,105.17,105.11,105.12,3635.0,87.3451,87.3701,87.3202,87.3285,3635.0
2015-12-29 15:25:00,105.13,105.18,105.08,105.11,4847.0,87.3368,87.3784,87.2953,87.3202,4847.0
2015-12-29 15:30:00,105.1,105.14,104.99,105.0,7227.0,87.3119,87.3451,87.2205,87.2288,7227.0
2015-12-29 15:35:00,105.0,105.01,104.86,104.86,5000.0,87.2288,87.2372,87.1125,87.1125,5000.0
2015-12-29 15:40:00,104.86,104.91,104.78,104.86,9259.0,87.1125,87.1541,87.0461,87.1125,9259.0
2015-12-29 15:45:00,104.88,104.99,104.87,104.92,13109.0,87.1292,87.2205,87.1208,87.1624,13109.0
2015-12-29 15:50:00,104.92,104.96,104.79,104.8,9401.0,87.1624,87.1956,87.0544,87.0627,9401.0
2015-12-29 15:55:00,104.82,105.0,104.82,104.92,29494.0,87.0793,87.2288,87.0793,87.1624,29494.0
2015-12-30 09:30:00,104.55,104.81,104.45,104.46,8107.0,86.855,87.071,86.7719,86.7802,8107.0
2015-12-30 09:35:00,104.51,105.06,104.51,104.82,2650.0,86.8218,87.2787,86.8218,87.0793,2650.0
2015-12-30 09:40:00,104.8,104.91,104.73,104.81,1880.0,87.0627,87.1541,87.0045,87.071,1880.0
2015-12-30 09:45:00,104.81,104.81,104.67,104.77,14723.0,87.071,87.071,86.9547,87.0378,14723.0
2015-12-30 09:50:00,104.75,104.94,104.75,104.94,3830.0,87.0212,87.179,87.0212,87.179,3830.0
2015-12-30 09:55:00,104.89,105.14,104.84,104.84,8652.0,87.1375,87.3451,87.0959,87.0959,8652.0
2015-12-30 10:00:00,105.02,105.47,104.85,105.02,13013.0,87.2455,87.6193,87.1042,87.2455,13013.0
2015-12-30 10:05:00,105.12,105.15,104.97,105.06,7281.0,87.3285,87.3535,87.2039,87.2787,7281.0
2015-12-30 10:10:00,105.04,105.04,104.85,104.96,4305.0,87.2621,87.2621,87.1042,87.1956,4305.0
2015-12-30 10:15:00,105.06,105.11,104.87,105.02,6087.0,87.2787,87.3202,87.1208,87.2455,6087.0
2015-12-30 10:20:00,104.95,104.96,104.83,104.96,2500.0,87.1873,87.1956,87.0876,87.1956,2500.0
2015-12-30 10:25:00,104.96,104.96,104.87,104.88,1567.0,87.1956,87.1956,87.1208,87.1292,1567.0
2015-12-30 10:30:00,104.88,104.94,104.76,104.78,5802.0,87.1292,87.179,87.0295,87.0461,5802.0
2015-12-30 10:35:00,104.73,104.76,104.68,104.71,2470.0,87.0045,87.0295,86.963,86.9879,2470.0
2015-12-30 10:40:00,104.68,104.9,104.68,104.88,3623.0,86.963,87.1458,86.963,87.1292,3623.0
2015-12-30 10:45:00,104.88,104.88,104.78,104.79,2100.0,87.1292,87.1292,87.0461,87.0544,2100.0
2015-12-30 10:50:00,104.83,104.98,104.83,104.98,1400.0,87.0876,87.2122,87.0876,87.2122,1400.0
2015-12-30 10:55:00,104.94,105.05,104.94,104.97,6602.0,87.179,87.2704,87.179,87.2039,6602.0
2015-12-30 11:00:00,104.91,105.04,104.91,104.96,7778.0,87.1541,87.2621,87.1541,87.1956,7778.0
2015-12-30 11:05:00,104.94,105.03,104.82,104.9,6882.0,87.179,87.2538,87.0793,87.1458,6882.0
2015-12-30 11:10:00,104.89,104.93,104.81,104.93,3800.0,87.1375,87.1707,87.071,87.1707,3800.0
2015-12-30 11:15:00,104.93,104.93,104.81,104.81,2101.0,87.1707,87.1707,87.071,87.071,2101.0
2015-12-30 11:20:00,104.79,104.79,104.53,104.66,3509.0,87.0544,87.0544,86.8384,86.9464,3509.0
2015-12-30 11:25:00,104.66,104.71,104.47,104.71,5379.0,86.9464,86.9879,86.7885,86.9879,5379.0
2015-12-30 11:30:00,104.73,104.79,104.68,104.79,3404.0,87.0045,87.0544,86.963,87.0544,3404.0
2015-12-30 11:35:00,104.84,104.85,104.73,104.81,7727.0,87.0959,87.1042,87.0045,87.071,7727.0
2015-12-30 11:40:00,104.77,104.85,104.77,104.84,2604.0,87.0378,87.1042,87.0378,87.0959,2604.0
2015-12-30 11:45:00,104.83,104.83,104.67,104.69,5000.0,87.0876,87.0876,86.9547,86.9713,5000.0
2015-12-30 11:50:00,104.66,104.71,104.52,104.53,6020.0,86.9464,86.9879,86.8301,86.8384,6020.0
2015-12-30 11:55:00,104.59,104.59,104.43,104.55,2207.0,86.8882,86.8882,86.7553,86.855,2207.0
2015-12-30 12:00:00,104.57,104.57,104.57,104.57,629.0,86.8716,86.8716,86.8716,86.8716,629.0
2015-12-30 12:05:00,104.57,104.57,104.43,104.43,1966.0,86.8716,86.8716,86.7553,86.7553,1966.0
2015-12-30 12:10:00,104.43,104.56,104.39,104.56,2001.0,86.7553,86.8633,86.7221,86.8633,2001.0
2015-12-30 12:15:00,104.54,104.54,104.41,104.52,1700.0,86.8467,86.8467,86.7387,86.8301,1700.0
2015-12-30 12:20:00,104.46,104.52,104.34,104.34,2669.0,86.7802,86.8301,86.6805,86.6805,2669.0
2015-12-30 12:25:00,104.34,104.42,104.34,104.38,1883.0,86.6805,86.747,86.6805,86.7138,1883.0
2015-12-30 12:30:00,104.37,104.39,104.34,104.39,1874.0,86.7055,86.7221,86.6805,86.7221,1874.0
2015-12-30 12:35:00,104.35,104.35,104.18,104.21,5738.0,86.6889,86.6889,86.5476,86.5725,5738.0
2015-12-30 12:40:00,104.22,104.23,104.13,104.19,2208.0,86.5809,86.5892,86.5061,86.5559,2208.0
2015-12-30 12:45:00,104.24,104.25,104.15,104.19,4299.0,86.5975,86.6058,86.5227,86.5559,4299.0
2015-12-30 12:50:00,104.15,104.15,104.05,104.1,1657.0,86.5227,86.5227,86.4396,86.4812,1657.0
2015-12-30 12:55:00,104.06,104.14,104.04,104.14,1865.0,86.4479,86.5144,86.4313,86.5144,1865.0
2015-12-30 13:00:00,104.16,104.25,104.14,104.21,2400.0,86.531,86.6058,86.5144,86.5725,2400.0
2015-12-30 13:05:00,104.21,104.24,104.15,104.15,1100.0,86.5725,86.5975,86.5227,86.5227,1100.0
2015-12-30 13:10:00,104.15,104.19,104.12,104.13,901.0,86.5227,86.5559,86.4978,86.5061,901.0
2015-12-30 13:15:00,104.13,104.35,104.0,104.26,9226.0,86.5061,86.6889,86.3981,86.6141,9226.0
2015-12-30 13:20:00,104.24,104.27,104.16,104.19,3002.0,86.5975,86.6224,86.531,86.5559,3002.0
2015-12-30 13:25:00,104.2,104.35,104.17,104.34,3206.0,86.5642,86.6889,86.5393,86.6805,3206.0
2015-12-30 13:30:00,104.34,104.41,104.32,104.39,3615.0,86.6805,86.7387,86.6639,86.7221,3615.0
2015-12-30 13:35:00,104.36,104.39,104.33,104.33,4219.0,86.6972,86.7221,86.6722,86.6722,4219.0
2015-12-30 13:40:00,104.33,104.42,104.33,104.42,3650.0,86.6722,86.747,86.6722,86.747,3650.0
2015-12-30 13:45:00,104.41,104.49,104.41,104.48,4432.0,86.7387,86.8052,86.7387,86.7969,4432.0
2015-12-30 13:50:00,104.5,104.53,104.43,104.51,2738.0,86.8135,86.8384,86.7553,86.8218,2738.0
2015-12-30 13:55:00,104.49,104.58,104.49,104.54,3004.0,86.8052,86.8799,86.8052,86.8467,3004.0
2015-12-30 14:00:00,104.55,104.73,104.55,104.59,2304.0,86.855,87.0045,86.855,86.8882,2304.0
2015-12-30 14:05:00,104.65,104.69,104.62,104.65,900.0,86.9381,86.9713,86.9132,86.9381,900.0
2015-12-30 14:10:00,104.65,104.77,104.65,104.77,3103.0,86.9381,87.0378,86.9381,87.0378,3103.0
2015-12-30 14:15:00,104.79,104.79,104.67,104.73,7424.0,87.0544,87.0544,86.9547,87.0045,7424.0
2015-12-30 14:20:00,104.76,104.83,104.76,104.76,1458.0,87.0295,87.0876,87.0295,87.0295,1458.0
2015-12-30 14:25:00,104.75,104.81,104.62,104.79,3793.0,87.0212,87.071,86.9132,87.0544,3793.0
2015-12-30 14:30:00,104.8,104.8,104.69,104.73,2355.0,87.0627,87.0627,86.9713,87.0045,2355.0
2015-12-30 14:35:00,104.71,104.8,104.7,104.79,2525.0,86.9879,87.0627,86.9796,87.0544,2525.0
2015-12-30 14:40:00,104.78,104.78,104.64,104.67,5854.0,87.0461,87.0461,86.9298,86.9547,5854.0
2015-12-30 14:45:00,104.68,104.72,104.64,104.67,10777.0,86.963,86.9962,86.9298,86.9547,10777.0
2015-12-30 14:50:00,104.68,104.71,104.64,104.66,2401.0,86.963,86.9879,86.9298,86.9464,2401.0
2015-12-30 14:55:00,104.65,104.65,104.48,104.49,2865.0,86.9381,86.9381,86.7969,86.8052,2865.0
2015-12-30 15:00:00,104.51,104.54,104.5,104.52,4103.0,86.8218,86.8467,86.8135,86.8301,4103.0
2015-12-30 15:05:00,104.54,104.59,104.49,104.49,3780.0,86.8467,86.8882,86.8052,86.8052,3780.0
2015-12-30 15:10:00,104.53,104.55,104.42,104.48,5598.0,86.8384,86.855,86.747,86.7969,5598.0
2015-12-30 15:15:00,104.47,104.56,104.47,104.56,2602.0,86.7885,86.8633,86.7885,86.8633,2602.0
2015-12-30 15:20:00,104.56,104.56,104.46,104.46,4977.0,86.8633,86.8633,86.7802,86.7802,4977.0
2015-12-30 15:25:00,104.45,104.47,104.4,104.41,4114.0,86.7719,86.7885,86.7304,86.7387,4114.0
2015-12-30 15:30:00,104.41,104.41,104.0,104.05,9670.0,86.7387,86.7387,86.3981,86.4396,9670.0
2015-12-30 15:35:00,104.01,104.12,103.91,104.04,6945.0,86.4064,86.4978,86.3233,86.4313,6945.0
2015-12-30 15:40:00,104.04,104.19,104.01,104.09,10806.0,86.4313,86.5559,86.4064,86.4729,10806.0
2015-12-30 15:45:00,104.08,104.21,104.08,104.13,8571.0,86.4646,86.5725,86.4646,86.5061,8571.0
2015-12-30 15:50:00,104.15,104.17,104.01,104.08,14500.0,86.5227,86.5393,86.4064,86.4646,14500.0
2015-12-30 15:55:00,104.06,104.18,103.94,103.95,29170.0,86.4479,86.5476,86.3482,86.3566,29170.0
2015-12-31 09:30:00,103.53,103.73,103.34,103.65,7606.0,86.0076,86.1738,85.8498,86.1073,7606.0
2015-12-31 09:35:00,103.77,103.88,103.74,103.86,1200.0,86.207,86.2984,86.1821,86.2818,1200.0
2015-12-31 09:40:00,104.11,104.15,103.74,103.86,1708.0,86.4895,86.5227,86.1821,86.2818,1708.0
2015-12-31 09:45:00,103.56,103.82,103.56,103.62,15167.0,86.0326,86.2486,86.0326,86.0824,15167.0
2015-12-31 09:50:00,103.58,103.59,103.5,103.5,407.0,86.0492,86.0575,85.9827,85.9827,407.0
2015-12-31 09:55:00,103.61,103.8,103.53,103.57,2467.0,86.0741,86.2319,86.0076,86.0409,2467.0
2015-12-31 10:00:00,103.51,103.61,103.47,103.48,1559.0,85.991,86.0741,85.9578,85.9661,1559.0
2015-12-31 10:05:00,103.49,103.51,103.41,103.41,1498.0,85.9744,85.991,85.9079,85.9079,1498.0
2015-12-31 10:10:00,103.55,103.74,103.55,103.67,3516.0,86.0243,86.1821,86.0243,86.1239,3516.0
2015-12-31 10:15:00,103.62,103.8,103.62,103.77,6363.0,86.0824,86.2319,86.0824,86.207,6363.0
2015-12-31 10:20:00,103.77,103.81,103.61,103.7,1566.0,86.207,86.2402,86.0741,86.1489,1566.0
2015-12-31 10:25:00,103.77,103.8,103.68,103.78,9541.0,86.207,86.2319,86.1323,86.2153,9541.0
2015-12-31 10:30:00,103.78,103.78,103.65,103.73,10806.0,86.2153,86.2153,86.1073,86.1738,10806.0
2015-12-31 10:35:00,103.68,103.68,103.6,103.68,9202.0,86.1323,86.1323,86.0658,86.1323,9202.0
2015-12-31 10:40:00,103.73,103.85,103.61,103.61,3586.0,86.1738,86.2735,86.0741,86.0741,3586.0
2015-12-31 10:45:00,103.6,103.67,103.58,103.66,1399.0,86.0658,86.1239,86.0492,86.1156,1399.0
2015-12-31 10:50:00,103.74,103.74,103.6,103.61,2415.0,86.1821,86.1821,86.0658,86.0741,2415.0
2015-12-31 10:55:00,103.55,103.55,103.43,103.43,863.0,86.0243,86.0243,85.9246,85.9246,863.0
2015-12-31 11:00:00,103.44,103.57,103.42,103.47,3719.0,85.9329,86.0409,85.9163,85.9578,3719.0
2015-12-31 11:05:00,103.49,103.5,103.42,103.42,1907.0,85.9744,85.9827,85.9163,85.9163,1907.0
2015-12-31 11:10:00,103.45,103.56,103.45,103.55,3490.0,85.9412,86.0326,85.9412,86.0243,3490.0
2015-12-31 11:15:00,103.57,103.58,103.53,103.54,1900.0,86.0409,86.0492,86.0076,86.0159,1900.0
2015-12-31 11:20:00,103.48,103.55,103.48,103.52,1851.0,85.9661,86.0243,85.9661,85.9993,1851.0
2015-12-31 11:25:00,103.43,103.57,103.43,103.56,3322.0,85.9246,86.0409,85.9246,86.0326,3322.0
2015-12-31 11:30:00,103.54,103.65,103.52,103.65,1051.0,86.0159,86.1073,85.9993,86.1073,1051.0
2015-12-31 11:35:00,103.78,103.84,103.74,103.74,670.0,86.2153,86.2652,86.1821,86.1821,670.0
2015-12-31 11:40:00,103.83,103.93,103.83,103.91,510.0,86.2569,86.3399,86.2569,86.3233,510.0
2015-12-31 11:45:00,103.96,104.0,103.89,103.94,875.0,86.3649,86.3981,86.3067,86.3482,875.0
2015-12-31 11:50:00,103.91,103.98,103.85,103.85,1709.0,86.3233,86.3815,86.2735,86.2735,1709.0
2015-12-31 11:55:00,103.81,103.84,103.79,103.79,1545.0,86.2402,86.2652,86.2236,86.2236,1545.0
2015-12-31 12:00:00,103.91,103.91,103.82,103.86,1600.0,86.3233,86.3233,86.2486,86.2818,1600.0
2015-12-31 12:05:00,103.89,104.07,103.88,104.07,1866.0,86.3067,86.4562,86.2984,86.4562,1866.0
2015-12-31 12:10:00,104.05,104.05,103.91,103.99,2155.0,86.4396,86.4396,86.3233,86.3898,2155.0
2015-12-31 12:15:00,103.93,104.04,103.93,104.04,1000.0,86.3399,86.4313,86.3399,86.4313,1000.0
2015-12-31 12:20:00,104.04,104.06,103.95,103.95,2743.0,86.4313,86.4479,86.3566,86.3566,2743.0
2015-12-31 12:25:00,103.97,103.98,103.89,103.92,2609.0,86.3732,86.3815,86.3067,86.3316,2609.0
2015-12-31 12:30:00,103.93,103.99,103.83,103.83,872.0,86.3399,86.3898,86.2569,86.2569,872.0
2015-12-31 12:35:00,103.91,103.92,103.85,103.86,917.0,86.3233,86.3316,86.2735,86.2818,917.0
2015-12-31 12:40:00,103.9,103.94,103.84,103.9,1711.0,86.315,86.3482,86.2652,86.315,1711.0
2015-12-31 12:45:00,103.92,103.99,103.92,103.98,1499.0,86.3316,86.3898,86.3316,86.3815,1499.0
2015-12-31 12:50:00,103.97,103.97,103.9,103.91,500.0,86.3732,86.3732,86.315,86.3233,500.0
2015-12-31 12:55:00,103.97,103.97,103.86,103.86,800.0,86.3732,86.3732,86.2818,86.2818,800.0
2015-12-31 13:00:00,103.85,103.85,103.62,103.62,1870.0,86.2735,86.2735,86.0824,86.0824,1870.0
2015-12-31 13:05:00,103.68,103.68,103.45,103.46,2360.0,86.1323,86.1323,85.9412,85.9495,2360.0
2015-12-31 13:10:00,103.46,103.64,103.45,103.64,2140.0,85.9495,86.099,85.9412,86.099,2140.0
2015-12-31 13:15:00,103.61,103.61,103.59,103.59,400.0,86.0741,86.0741,86.0575,86.0575,400.0
2015-12-31 13:20:00,103.64,103.69,103.6,103.68,1506.0,86.099,86.1406,86.0658,86.1323,1506.0
2015-12-31 13:25:00,103.65,103.7,103.57,103.62,2504.0,86.1073,86.1489,86.0409,86.0824,2504.0
2015-12-31 13:30:00,103.62,103.62,103.54,103.56,2100.0,86.0824,86.0824,86.0159,86.0326,2100.0
2015-12-31 13:35:00,103.54,103.55,103.42,103.5,5625.0,86.0159,86.0243,85.9163,85.9827,5625.0
2015-12-31 13:40:00,103.48,103.61,103.47,103.53,6440.0,85.9661,86.0741,85.9578,86.0076,6440.0
2015-12-31 13:45:00,103.52,103.63,103.51,103.63,3710.0,85.9993,86.0907,85.991,86.0907,3710.0
2015-12-31 13:50:00,103.7,103.75,103.62,103.75,700.0,86.1489,86.1904,86.0824,86.1904,700.0
2015-12-31 13:55:00,103.69,103.72,103.6,103.68,1612.0,86.1406,86.1655,86.0658,86.1323,1612.0
2015-12-31 14:00:00,103.7,103.73,103.67,103.67,1362.0,86.1489,86.1738,86.1239,86.1239,1362.0
2015-12-31 14:05:00,103.63,103.64,103.55,103.64,2305.0,86.0907,86.099,86.0243,86.099,2305.0
2015-12-31 14:10:00,103.64,103.64,103.57,103.63,2108.0,86.099,86.099,86.0409,86.0907,2108.0
2015-12-31 14:15:00,103.61,103.62,103.53,103.54,2025.0,86.0741,86.0824,86.0076,86.0159,2025.0
2015-12-31 14:20:00,103.57,103.58,103.46,103.47,1478.0,86.0409,86.0492,85.9495,85.9578,1478.0
2015-12-31 14:25:00,103.48,103.51,103.41,103.49,13273.0,85.9661,85.991,85.9079,85.9744,13273.0
2015-12-31 14:30:00,103.48,103.49,103.41,103.49,1300.0,85.9661,85.9744,85.9079,85.9744,1300.0
2015-12-31 14:35:00,103.43,103.48,103.41,103.42,6533.0,85.9246,85.9661,85.9079,85.9163,6533.0
2015-12-31 14:40:00,103.44,103.51,103.44,103.45,2895.0,85.9329,85.991,85.9329,85.9412,2895.0
2015-12-31 14:45:00,103.48,103.52,103.43,103.51,6000.0,85.9661,85.9993,85.9246,85.991,6000.0
2015-12-31 14:50:00,103.51,103.51,103.49,103.51,1200.0,85.991,85.991,85.9744,85.991,1200.0
2015-12-31 14:55:00,103.46,103.5,103.43,103.43,946.0,85.9495,85.9827,85.9246,85.9246,946.0
2015-12-31 15:00:00,103.43,103.48,103.31,103.44,17140.0,85.9246,85.9661,85.8249,85.9329,17140.0
2015-12-31 15:05:00,103.43,103.5,103.34,103.34,4500.0,85.9246,85.9827,85.8498,85.8498,4500.0
2015-12-31 15:10:00,103.23,103.32,103.21,103.21,2281.0,85.7584,85.8332,85.7418,85.7418,2281.0
2015-12-31 15:15:00,103.3,103.39,103.26,103.32,5964.0,85.8166,85.8913,85.7833,85.8332,5964.0
2015-12-31 15:20:00,103.31,103.36,103.26,103.26,6776.0,85.8249,85.8664,85.7833,85.7833,6776.0
2015-12-31 15:25:00,103.25,103.25,103.11,103.13,6820.0,85.775,85.775,85.6587,85.6753,6820.0
2015-12-31 15:30:00,103.14,103.19,103.07,103.19,8880.0,85.6836,85.7252,85.6255,85.7252,8880.0
2015-12-31 15:35:00,103.2,103.23,103.05,103.09,14568.0,85.7335,85.7584,85.6089,85.6421,14568.0
2015-12-31 15:40:00,103.07,103.1,102.84,102.92,17798.0,85.6255,85.6504,85.4344,85.5009,17798.0
2015-12-31 15:45:00,102.9,102.98,102.83,102.92,20674.0,85.4843,85.5507,85.4261,85.5009,20674.0
2015-12-31 15:50:00,102.92,102.99,102.83,102.98,22860.0,85.5009,85.559,85.4261,85.5507,22860.0
2015-12-31 15:55:00,102.99,102.99,102.61,102.61,44913.0,85.559,85.559,85.2433,85.2433,44913.0
2016-01-04 09:30:00,100.71,101.07,99.75,99.75,27368.0,83.6649,83.964,82.8674,82.8674,27368.0
2016-01-04 09:35:00,99.8,100.66,99.03,100.66,53416.0,82.9089,83.6234,82.2693,83.6234,53416.0
2016-01-04 09:40:00,100.47,100.6,100.07,100.08,24675.0,83.4655,83.5735,83.1332,83.1415,24675.0
2016-01-04 09:45:00,100.01,100.28,99.95,100.09,22779.0,83.0834,83.3077,83.0336,83.1499,22779.0
2016-01-04 09:50:00,100.22,100.5,100.08,100.2,24696.0,83.2579,83.4905,83.1415,83.2412,24696.0
2016-01-04 09:55:00,100.2,100.42,100.11,100.19,31766.0,83.2412,83.424,83.1665,83.2329,31766.0
2016-01-04 10:00:00,100.2,100.39,99.93,100.05,28397.0,83.2412,83.3991,83.0169,83.1166,28397.0
2016-01-04 10:05:00,100.11,100.42,99.99,100.3,19827.0,83.1665,83.424,83.0668,83.3243,19827.0
2016-01-04 10:10:00,100.34,100.63,100.19,100.59,27471.0,83.3575,83.5985,83.2329,83.5652,27471.0
2016-01-04 10:15:00,100.66,101.04,100.6,100.88,8955.0,83.6234,83.9391,83.5735,83.8061,8955.0
2016-01-04 10:20:00,100.88,101.23,100.84,101.0,9075.0,83.8061,84.0969,83.7729,83.9058,9075.0
2016-01-04 10:25:00,101.0,101.23,100.76,100.76,23550.0,83.9058,84.0969,83.7065,83.7065,23550.0
2016-01-04 10:30:00,100.8,100.93,100.7,100.92,10666.0,83.7397,83.8477,83.6566,83.8394,10666.0
2016-01-04 10:35:00,100.88,100.92,100.76,100.87,10507.0,83.8061,83.8394,83.7065,83.7978,10507.0
2016-01-04 10:40:00,100.84,101.12,100.66,101.12,17572.0,83.7729,84.0055,83.6234,84.0055,17572.0
2016-01-04 10:45:00,101.09,101.11,100.87,100.96,7141.0,83.9806,83.9972,83.7978,83.8726,7141.0
2016-01-04 10:50:00,100.92,101.03,100.72,100.85,13226.0,83.8394,83.9308,83.6732,83.7812,13226.0
2016-01-04 10:55:00,100.82,100.85,100.34,100.48,11450.0,83.7563,83.7812,83.3575,83.4738,11450.0
2016-01-04 11:00:00,100.45,100.5,100.2,100.31,7950.0,83.4489,83.4905,83.2412,83.3326,7950.0
2016-01-04 11:05:00,100.27,100.38,100.21,100.27,10755.0,83.2994,83.3908,83.2495,83.2994,10755.0
2016-01-04 11:10:00,100.24,100.45,100.2,100.38,9105.0,83.2745,83.4489,83.2412,83.3908,9105.0
2016-01-04 11:15:00,100.44,100.47,100.18,100.22,13397.0,83.4406,83.4655,83.2246,83.2579,13397.0
2016-01-04 11:20:00,100.23,100.52,100.23,100.48,9546.0,83.2662,83.5071,83.2662,83.4738,9546.0
2016-01-04 11:25:00,100.49,100.69,100.44,100.69,10300.0,83.4822,83.6483,83.4406,83.6483,10300.0
2016-01-04 11:30:00,100.66,100.92,100.64,100.85,8402.0,83.6234,83.8394,83.6068,83.7812,8402.0
2016-01-04 11:35:00,100.86,100.91,100.6,100.72,13459.0,83.7895,83.8311,83.5735,83.6732,13459.0
2016-01-04 11:40:00,100.71,100.91,100.71,100.87,9396.0,83.6649,83.8311,83.6649,83.7978,9396.0
2016-01-04 11:45:00,100.86,101.0,100.78,101.0,7600.0,83.7895,83.9058,83.7231,83.9058,7600.0
2016-01-04 11:50:00,101.02,101.12,100.91,101.05,8162.0,83.9225,84.0055,83.8311,83.9474,8162.0
2016-01-04 11:55:00,101.05,101.08,100.83,100.83,9509.0,83.9474,83.9723,83.7646,83.7646,9509.0
2016-01-04 12:00:00,100.76,100.8,100.59,100.62,9111.0,83.7065,83.7397,83.5652,83.5902,9111.0
2016-01-04 12:05:00,100.61,100.74,100.52,100.67,11745.0,83.5818,83.6898,83.5071,83.6317,11745.0
2016-01-04 12:10:00,100.63,100.87,100.63,100.7,6930.0,83.5985,83.7978,83.5985,83.6566,6930.0
2016-01-04 12:15:00,100.63,100.7,100.59,100.59,2476.0,83.5985,83.6566,83.5652,83.5652,2476.0
2016-01-04 12:20:00,100.56,100.56,100.43,100.46,6283.0,83.5403,83.5403,83.4323,83.4572,6283.0
2016-01-04 12:25:00,100.4,100.51,100.32,100.37,4800.0,83.4074,83.4988,83.3409,83.3825,4800.0
2016-01-04 12:30:00,100.39,100.4,100.16,100.37,5658.0,83.3991,83.4074,83.208,83.3825,5658.0
2016-01-04 12:35:00,100.36,100.7,100.31,100.7,5589.0,83.3742,83.6566,83.3326,83.6566,5589.0
2016-01-04 12:40:00,100.66,100.73,100.59,100.73,4148.0,83.6234,83.6815,83.5652,83.6815,4148.0
2016-01-04 12:45:00,100.68,100.7,100.43,100.43,4100.0,83.64,83.6566,83.4323,83.4323,4100.0
2016-01-04 12:50:00,100.44,100.69,100.41,100.69,6092.0,83.4406,83.6483,83.4157,83.6483,6092.0
2016-01-04 12:55:00,100.71,100.73,100.65,100.7,3706.0,83.6649,83.6815,83.6151,83.6566,3706.0
2016-01-04 13:00:00,100.7,100.89,100.7,100.89,4772.0,83.6566,83.8145,83.6566,83.8145,4772.0
2016-01-04 13:05:00,100.92,100.97,100.82,100.92,5267.0,83.8394,83.8809,83.7563,83.8394,5267.0
2016-01-04 13:10:00,100.91,100.99,100.87,100.87,3216.0,83.8311,83.8975,83.7978,83.7978,3216.0
2016-01-04 13:15:00,100.87,101.05,100.82,100.96,10733.0,83.7978,83.9474,83.7563,83.8726,10733.0
2016-01-04 13:20:00,100.91,101.08,100.8,100.8,4720.0,83.8311,83.9723,83.7397,83.7397,4720.0
2016-01-04 13:25:00,100.8,101.05,100.76,101.05,6643.0,83.7397,83.9474,83.7065,83.9474,6643.0
2016-01-04 13:30:00,101.03,101.07,100.94,101.04,4204.0,83.9308,83.964,83.856,83.9391,4204.0
2016-01-04 13:35:00,100.99,101.18,100.99,101.18,5855.0,83.8975,84.0554,83.8975,84.0554,5855.0
2016-01-04 13:40:00,101.19,101.2,101.01,101.05,7704.0,84.0637,84.072,83.9141,83.9474,7704.0
2016-01-04 13:45:00,101.06,101.18,101.03,101.03,4724.0,83.9557,84.0554,83.9308,83.9308,4724.0
2016-01-04 13:50:00,101.02,101.18,100.98,101.12,7419.0,83.9225,84.0554,83.8892,84.0055,7419.0
2016-01-04 13:55:00,101.12,101.19,101.03,101.08,7550.0,84.0055,84.0637,83.9308,83.9723,7550.0
2016-01-04 14:00:00,101.08,101.26,101.01,101.24,9998.0,83.9723,84.1218,83.9141,84.1052,9998.0
2016-01-04 14:05:00,101.24,101.24,101.06,101.14,12610.0,84.1052,84.1052,83.9557,84.0221,12610.0
2016-01-04 14:10:00,101.13,101.25,101.07,101.23,7500.0,84.0138,84.1135,83.964,84.0969,7500.0
2016-01-04 14:15:00,101.21,101.21,101.08,101.18,4541.0,84.0803,84.0803,83.9723,84.0554,4541.0
2016-01-04 14:20:00,101.21,101.27,101.17,101.2,5028.0,84.0803,84.1301,84.0471,84.072,5028.0
2016-01-04 14:25:00,101.17,101.17,101.07,101.07,5517.0,84.0471,84.0471,83.964,83.964,5517.0
2016-01-04 14:30:00,101.09,101.13,101.0,101.02,15876.0,83.9806,84.0138,83.9058,83.9225,15876.0
2016-01-04 14:35:00,101.0,101.05,100.87,100.94,16162.0,83.9058,83.9474,83.7978,83.856,16162.0
2016-01-04 14:40:00,100.94,101.03,100.92,101.02,7080.0,83.856,83.9308,83.8394,83.9225,7080.0
2016-01-04 14:45:00,101.04,101.14,100.99,101.04,8472.0,83.9391,84.0221,83.8975,83.9391,8472.0
2016-01-04 14:50:00,101.08,101.1,100.98,101.02,9456.0,83.9723,83.9889,83.8892,83.9225,9456.0
2016-01-04 14:55:00,100.98,101.11,100.9,100.9,15647.0,83.8892,83.9972,83.8228,83.8228,15647.0
2016-01-04 15:00:00,100.95,100.98,100.73,100.76,7626.0,83.8643,83.8892,83.6815,83.7065,7626.0
2016-01-04 15:05:00,100.76,101.02,100.71,100.9,8468.0,83.7065,83.9225,83.6649,83.8228,8468.0
2016-01-04 15:10:00,100.9,100.95,100.69,100.79,10584.0,83.8228,83.8643,83.6483,83.7314,10584.0
2016-01-04 15:15:00,100.8,100.8,100.64,100.68,8723.0,83.7397,83.7397,83.6068,83.64,8723.0
2016-01-04 15:20:00,100.67,100.75,100.54,100.58,11108.0,83.6317,83.6982,83.5237,83.5569,11108.0
2016-01-04 15:25:00,100.61,100.75,100.48,100.75,11877.0,83.5818,83.6982,83.4738,83.6982,11877.0
2016-01-04 15:30:00,100.75,101.08,100.75,100.99,13355.0,83.6982,83.9723,83.6982,83.8975,13355.0
2016-01-04 15:35:00,100.99,101.01,100.83,100.96,10998.0,83.8975,83.9141,83.7646,83.8726,10998.0
2016-01-04 15:40:00,100.97,101.16,100.91,101.16,14826.0,83.8809,84.0388,83.8311,84.0388,14826.0
2016-01-04 15:45:00,101.18,101.5,101.16,101.5,23728.0,84.0554,84.3212,84.0388,84.3212,23728.0
2016-01-04 15:50:00,101.5,101.51,101.21,101.31,23342.0,84.3212,84.3295,84.0803,84.1634,23342.0
2016-01-04 15:55:00,101.32,101.55,101.24,101.53,66447.0,84.1717,84.3628,84.1052,84.3461,66447.0
2016-01-05 09:30:00,101.18,101.94,101.18,101.53,15985.0,84.0554,84.6867,84.0554,84.3461,15985.0
2016-01-05 09:35:00,101.52,101.57,101.03,101.03,3008.0,84.3378,84.3794,83.9308,83.9308,3008.0
2016-01-05 09:40:00,101.06,101.72,101.05,101.55,3442.0,83.9557,84.504,83.9474,84.3628,3442.0
2016-01-05 09:45:00,101.61,101.62,101.21,101.22,5849.0,84.4126,84.4209,84.0803,84.0886,5849.0
2016-01-05 09:50:00,101.21,101.29,101.06,101.06,10630.0,84.0803,84.1468,83.9557,83.9557,10630.0
2016-01-05 09:55:00,101.06,101.09,100.88,101.0,12244.0,83.9557,83.9806,83.8061,83.9058,12244.0
2016-01-05 10:00:00,100.86,101.03,100.81,100.98,3981.0,83.7895,83.9308,83.748,83.8892,3981.0
2016-01-05 10:05:00,100.87,101.13,100.86,100.92,2651.0,83.7978,84.0138,83.7895,83.8394,2651.0
2016-01-05 10:10:00,100.95,101.16,100.92,101.04,5491.0,83.8643,84.0388,83.8394,83.9391,5491.0
2016-01-05 10:15:00,101.07,101.09,100.93,101.06,4517.0,83.964,83.9806,83.8477,83.9557,4517.0
2016-01-05 10:20:00,101.07,101.07,100.71,100.78,9077.0,83.964,83.964,83.6649,83.7231,9077.0
2016-01-05 10:25:00,100.76,100.8,100.61,100.61,4066.0,83.7065,83.7397,83.5818,83.5818,4066.0
2016-01-05 10:30:00,100.64,100.75,100.54,100.72,12871.0,83.6068,83.6982,83.5237,83.6732,12871.0
2016-01-05 10:35:00,100.73,100.89,100.73,100.88,3100.0,83.6815,83.8145,83.6815,83.8061,3100.0
2016-01-05 10:40:00,100.97,101.15,100.92,101.05,2756.0,83.8809,84.0305,83.8394,83.9474,2756.0
2016-01-05 10:45:00,101.08,101.17,100.97,101.12,3800.0,83.9723,84.0471,83.8809,84.0055,3800.0
2016-01-05 10:50:00,101.23,101.32,101.1,101.13,3205.0,84.0969,84.1717,83.9889,84.0138,3205.0
2016-01-05 10:55:00,101.09,101.09,100.96,101.04,1353.0,83.9806,83.9806,83.8726,83.9391,1353.0
2016-01-05 11:00:00,101.17,101.25,101.03,101.03,1713.0,84.0471,84.1135,83.9308,83.9308,1713.0
2016-01-05 11:05:00,101.05,101.16,100.98,100.98,2800.0,83.9474,84.0388,83.8892,83.8892,2800.0
2016-01-05 11:10:00,100.95,100.95,100.67,100.67,3440.0,83.8643,83.8643,83.6317,83.6317,3440.0
2016-01-05 11:15:00,100.66,100.75,100.57,100.69,3986.0,83.6234,83.6982,83.5486,83.6483,3986.0
2016-01-05 11:20:00,100.71,100.71,100.54,100.54,4550.0,83.6649,83.6649,83.5237,83.5237,4550.0
2016-01-05 11:25:00,100.54,100.79,100.54,100.55,3840.0,83.5237,83.7314,83.5237,83.532,3840.0
2016-01-05 11:30:00,100.51,100.72,100.51,100.7,4200.0,83.4988,83.6732,83.4988,83.6566,4200.0
2016-01-05 11:35:00,100.72,100.72,100.58,100.6,3747.0,83.6732,83.6732,83.5569,83.5735,3747.0
2016-01-05 11:40:00,100.61,100.65,100.55,100.55,1800.0,83.5818,83.6151,83.532,83.532,1800.0
2016-01-05 11:45:00,100.47,100.67,100.47,100.67,1300.0,83.4655,83.6317,83.4655,83.6317,1300.0
2016-01-05 11:50:00,100.67,100.68,100.56,100.61,1900.0,83.6317,83.64,83.5403,83.5818,1900.0
2016-01-05 11:55:00,100.59,100.67,100.51,100.59,3300.0,83.5652,83.6317,83.4988,83.5652,3300.0
2016-01-05 12:00:00,100.65,100.65,100.33,100.34,4377.0,83.6151,83.6151,83.3492,83.3575,4377.0
2016-01-05 12:05:00,100.38,100.38,100.28,100.31,1900.0,83.3908,83.3908,83.3077,83.3326,1900.0
2016-01-05 12:10:00,100.28,100.35,100.19,100.21,3629.0,83.3077,83.3659,83.2329,83.2495,3629.0
2016-01-05 12:15:00,100.18,100.33,100.1,100.33,16998.0,83.2246,83.3492,83.1582,83.3492,16998.0
2016-01-05 12:20:00,100.33,100.34,100.27,100.31,1000.0,83.3492,83.3575,83.2994,83.3326,1000.0
2016-01-05 12:25:00,100.31,100.34,100.26,100.32,3959.0,83.3326,83.3575,83.2911,83.3409,3959.0
2016-01-05 12:30:00,100.32,100.42,100.32,100.42,1200.0,83.3409,83.424,83.3409,83.424,1200.0
2016-01-05 12:35:00,100.44,100.52,100.4,100.52,2244.0,83.4406,83.5071,83.4074,83.5071,2244.0
2016-01-05 12:40:00,100.57,100.61,100.5,100.53,3184.0,83.5486,83.5818,83.4905,83.5154,3184.0
2016-01-05 12:45:00,100.47,100.52,100.43,100.48,2082.0,83.4655,83.5071,83.4323,83.4738,2082.0
2016-01-05 12:50:00,100.47,100.47,100.43,100.46,1501.0,83.4655,83.4655,83.4323,83.4572,1501.0
2016-01-05 12:55:00,100.52,100.61,100.48,100.61,7283.0,83.5071,83.5818,83.4738,83.5818,7283.0
2016-01-05 13:00:00,100.62,100.65,100.54,100.64,5700.0,83.5902,83.6151,83.5237,83.6068,5700.0
2016-01-05 13:05:00,100.66,100.73,100.61,100.61,2200.0,83.6234,83.6815,83.5818,83.5818,2200.0
2016-01-05 13:10:00,100.64,100.67,100.57,100.57,2529.0,83.6068,83.6317,83.5486,83.5486,2529.0
2016-01-05 13:15:00,100.53,100.55,100.38,100.41,2600.0,83.5154,83.532,83.3908,83.4157,2600.0
2016-01-05 13:20:00,100.41,100.42,100.25,100.25,4629.0,83.4157,83.424,83.2828,83.2828,4629.0
2016-01-05 13:25:00,100.26,100.31,100.21,100.23,2500.0,83.2911,83.3326,83.2495,83.2662,2500.0
2016-01-05 13:30:00,100.21,100.33,100.21,100.28,2933.0,83.2495,83.3492,83.2495,83.3077,2933.0
2016-01-05 13:35:00,100.28,100.35,100.28,100.32,1700.0,83.3077,83.3659,83.3077,83.3409,1700.0
2016-01-05 13:40:00,100.39,100.55,100.39,100.55,4871.0,83.3991,83.532,83.3991,83.532,4871.0
2016-01-05 13:45:00,100.56,100.65,100.55,100.63,2948.0,83.5403,83.6151,83.532,83.5985,2948.0
2016-01-05 13:50:00,100.64,100.74,100.64,100.74,2000.0,83.6068,83.6898,83.6068,83.6898,2000.0
2016-01-05 13:55:00,100.69,100.71,100.59,100.61,6150.0,83.6483,83.6649,83.5652,83.5818,6150.0
2016-01-05 14:00:00,100.6,100.6,100.44,100.47,5588.0,83.5735,83.5735,83.4406,83.4655,5588.0
2016-01-05 14:05:00,100.5,100.5,100.42,100.46,1900.0,83.4905,83.4905,83.424,83.4572,1900.0
2016-01-05 14:10:00,100.47,100.57,100.44,100.52,3706.0,83.4655,83.5486,83.4406,83.5071,3706.0
2016-01-05 14:15:00,100.51,100.63,100.51,100.62,3626.0,83.4988,83.5985,83.4988,83.5902,3626.0
2016-01-05 14:20:00,100.64,100.85,100.64,100.82,4250.0,83.6068,83.7812,83.6068,83.7563,4250.0
2016-01-05 14:25:00,100.89,100.89,100.85,100.86,2011.0,83.8145,83.8145,83.7812,83.7895,2011.0
2016-01-05 14:30:00,100.85,100.92,100.83,100.83,4504.0,83.7812,83.8394,83.7646,83.7646,4504.0
2016-01-05 14:35:00,100.87,100.87,100.73,100.73,10418.0,83.7978,83.7978,83.6815,83.6815,10418.0
2016-01-05 14:40:00,100.74,100.74,100.67,100.67,2618.0,83.6898,83.6898,83.6317,83.6317,2618.0
2016-01-05 14:45:00,100.66,100.73,100.63,100.73,5529.0,83.6234,83.6815,83.5985,83.6815,5529.0
2016-01-05 14:50:00,100.74,100.83,100.73,100.8,4400.0,83.6898,83.7646,83.6815,83.7397,4400.0
2016-01-05 14:55:00,100.79,100.81,100.67,100.71,3593.0,83.7314,83.748,83.6317,83.6649,3593.0
2016-01-05 15:00:00,100.71,100.71,100.61,100.64,4758.0,83.6649,83.6649,83.5818,83.6068,4758.0
2016-01-05 15:05:00,100.62,100.62,100.5,100.56,8145.0,83.5902,83.5902,83.4905,83.5403,8145.0
2016-01-05 15:10:00,100.57,100.61,100.48,100.61,5500.0,83.5486,83.5818,83.4738,83.5818,5500.0
2016-01-05 15:15:00,100.59,100.62,100.45,100.48,12617.0,83.5652,83.5902,83.4489,83.4738,12617.0
2016-01-05 15:20:00,100.48,100.48,100.25,100.33,10221.0,83.4738,83.4738,83.2828,83.3492,10221.0
2016-01-05 15:25:00,100.33,100.47,100.31,100.31,11160.0,83.3492,83.4655,83.3326,83.3326,11160.0
2016-01-05 15:30:00,100.39,100.46,100.25,100.35,29681.0,83.3991,83.4572,83.2828,83.3659,29681.0
2016-01-05 15:35:00,100.32,100.5,100.25,100.5,41491.0,83.3409,83.4905,83.2828,83.4905,41491.0
2016-01-05 15:40:00,100.55,100.76,100.53,100.56,9590.0,83.532,83.7065,83.5154,83.5403,9590.0
2016-01-05 15:45:00,100.57,100.75,100.57,100.65,11772.0,83.5486,83.6982,83.5486,83.6151,11772.0
2016-01-05 15:50:00,100.67,100.67,100.46,100.46,19042.0,83.6317,83.6317,83.4572,83.4572,19042.0
2016-01-05 15:55:00,100.48,100.67,100.48,100.61,30330.0,83.4738,83.6317,83.4738,83.5818,30330.0
2016-01-06 09:30:00,99.1,99.53,99.04,99.37,15003.0,82.3274,82.6846,82.2776,82.5517,15003.0
2016-01-06 09:35:00,99.21,99.5,98.93,99.21,38242.0,82.4188,82.6597,82.1862,82.4188,38242.0
2016-01-06 09:40:00,99.06,99.41,99.0,99.31,9920.0,82.2942,82.5849,82.2443,82.5019,9920.0
2016-01-06 09:45:00,99.31,99.38,99.04,99.32,16979.0,82.5019,82.56,82.2776,82.5102,16979.0
2016-01-06 09:50:00,99.37,99.5,99.18,99.37,40723.0,82.5517,82.6597,82.3939,82.5517,40723.0
2016-01-06 09:55:00,99.37,99.55,99.31,99.47,23172.0,82.5517,82.7013,82.5019,82.6348,23172.0
2016-01-06 10:00:00,99.54,99.56,99.14,99.15,10335.0,82.6929,82.7096,82.3606,82.369,10335.0
2016-01-06 10:05:00,99.19,99.34,99.13,99.15,8243.0,82.4022,82.5268,82.3523,82.369,8243.0
2016-01-06 10:10:00,99.13,99.17,98.8,98.89,15296.0,82.3523,82.3856,82.0782,82.153,15296.0
2016-01-06 10:15:00,98.87,98.91,98.77,98.86,9074.0,82.1363,82.1696,82.0533,82.128,9074.0
2016-01-06 10:20:00,98.84,98.94,98.76,98.86,20211.0,82.1114,82.1945,82.045,82.128,20211.0
2016-01-06 10:25:00,98.83,98.95,98.79,98.81,9578.0,82.1031,82.2028,82.0699,82.0865,9578.0
2016-01-06 10:30:00,98.78,98.84,98.73,98.84,8309.0,82.0616,82.1114,82.02,82.1114,8309.0
2016-01-06 10:35:00,98.84,98.93,98.8,98.82,49963.0,82.1114,82.1862,82.0782,82.0948,49963.0
2016-01-06 10:40:00,98.79,98.84,98.68,98.71,9270.0,82.0699,82.1114,81.9785,82.0034,9270.0
2016-01-06 10:45:00,98.74,98.74,98.49,98.49,21466.0,82.0283,82.0283,81.8207,81.8207,21466.0
2016-01-06 10:50:00,98.55,98.55,98.21,98.23,14539.0,81.8705,81.8705,81.588,81.6047,14539.0
2016-01-06 10:55:00,98.2,98.55,98.2,98.54,9829.0,81.5797,81.8705,81.5797,81.8622,9829.0
2016-01-06 11:00:00,98.47,98.84,98.47,98.84,7453.0,81.804,82.1114,81.804,82.1114,7453.0
2016-01-06 11:05:00,98.84,98.86,98.69,98.69,7500.0,82.1114,82.128,81.9868,81.9868,7500.0
2016-01-06 11:10:00,98.7,98.72,98.47,98.47,8891.0,81.9951,82.0117,81.804,81.804,8891.0
2016-01-06 11:15:00,98.48,98.54,98.39,98.52,12187.0,81.8123,81.8622,81.7376,81.8456,12187.0
2016-01-06 11:20:00,98.53,98.65,98.47,98.55,11840.0,81.8539,81.9536,81.804,81.8705,11840.0
2016-01-06 11:25:00,98.58,98.58,98.5,98.53,4833.0,81.8954,81.8954,81.829,81.8539,4833.0
2016-01-06 11:30:00,98.54,98.65,98.51,98.65,11750.0,81.8622,81.9536,81.8373,81.9536,11750.0
2016-01-06 11:35:00,98.63,98.64,98.55,98.63,4000.0,81.937,81.9453,81.8705,81.937,4000.0
2016-01-06 11:40:00,98.61,98.74,98.39,98.4,9275.0,81.9203,82.0283,81.7376,81.7459,9275.0
2016-01-06 11:45:00,98.39,98.4,98.3,98.31,5099.0,81.7376,81.7459,81.6628,81.6711,5099.0
2016-01-06 11:50:00,98.31,98.35,98.26,98.27,9822.0,81.6711,81.7043,81.6296,81.6379,9822.0
2016-01-06 11:55:00,98.27,98.27,97.93,97.95,12353.0,81.6379,81.6379,81.3554,81.372,12353.0
2016-01-06 12:00:00,97.95,98.02,97.92,97.95,12298.0,81.372,81.4302,81.3471,81.372,12298.0
2016-01-06 12:05:00,97.93,97.93,97.65,97.75,13052.0,81.3554,81.3554,81.1228,81.2059,13052.0
2016-01-06 12:10:00,97.72,97.77,97.63,97.76,8932.0,81.181,81.2225,81.1062,81.2142,8932.0
2016-01-06 12:15:00,97.78,97.86,97.69,97.69,5673.0,81.2308,81.2973,81.1561,81.1561,5673.0
2016-01-06 12:20:00,97.7,97.78,97.64,97.78,8508.0,81.1644,81.2308,81.1145,81.2308,8508.0
2016-01-06 12:25:00,97.75,97.78,97.68,97.73,6029.0,81.2059,81.2308,81.1477,81.1893,6029.0
2016-01-06 12:30:00,97.73,97.76,97.66,97.74,7407.0,81.1893,81.2142,81.1311,81.1976,7407.0
2016-01-06 12:35:00,97.73,97.99,97.68,97.91,11507.0,81.1893,81.4053,81.1477,81.3388,11507.0
2016-01-06 12:40:00,97.91,97.94,97.84,97.84,5188.0,81.3388,81.3637,81.2807,81.2807,5188.0
2016-01-06 12:45:00,97.82,97.87,97.68,97.68,8304.0,81.2641,81.3056,81.1477,81.1477,8304.0
2016-01-06 12:50:00,97.72,97.8,97.67,97.69,7808.0,81.181,81.2474,81.1394,81.1561,7808.0
2016-01-06 12:55:00,97.67,97.69,97.54,97.56,7980.0,81.1394,81.1561,81.0314,81.0481,7980.0
2016-01-06 13:00:00,97.56,97.62,97.44,97.59,9790.0,81.0481,81.0979,80.9484,81.073,9790.0
2016-01-06 13:05:00,97.6,97.65,97.58,97.65,7250.0,81.0813,81.1228,81.0647,81.1228,7250.0
2016-01-06 13:10:00,97.65,97.73,97.59,97.59,4881.0,81.1228,81.1893,81.073,81.073,4881.0
2016-01-06 13:15:00,97.61,97.62,97.43,97.43,8603.0,81.0896,81.0979,80.9401,80.9401,8603.0
2016-01-06 13:20:00,97.43,97.47,97.31,97.38,9011.0,80.9401,80.9733,80.8404,80.8985,9011.0
2016-01-06 13:25:00,97.38,97.52,97.31,97.5,7400.0,80.8985,81.0148,80.8404,80.9982,7400.0
2016-01-06 13:30:00,97.51,97.7,97.49,97.7,6446.0,81.0065,81.1644,80.9899,81.1644,6446.0
2016-01-06 13:35:00,97.68,97.74,97.53,97.55,9936.0,81.1477,81.1976,81.0231,81.0397,9936.0
2016-01-06 13:40:00,97.55,97.56,97.36,97.38,9245.0,81.0397,81.0481,80.8819,80.8985,9245.0
2016-01-06 13:45:00,97.35,97.49,97.22,97.26,14602.0,80.8736,80.9899,80.7656,80.7988,14602.0
2016-01-06 13:50:00,97.26,97.5,97.26,97.5,6588.0,80.7988,80.9982,80.7988,80.9982,6588.0
2016-01-06 13:55:00,97.48,97.48,97.41,97.42,14000.0,80.9816,80.9816,80.9234,80.9318,14000.0
2016-01-06 14:00:00,97.44,97.56,97.29,97.34,27350.0,80.9484,81.0481,80.8238,80.8653,27350.0
2016-01-06 14:05:00,97.4,97.44,97.29,97.39,22063.0,80.9151,80.9484,80.8238,80.9068,22063.0
2016-01-06 14:10:00,97.39,97.53,97.26,97.42,31942.0,80.9068,81.0231,80.7988,80.9318,31942.0
2016-01-06 14:15:00,97.4,97.56,97.4,97.56,5669.0,80.9151,81.0481,80.9151,81.0481,5669.0
2016-01-06 14:20:00,97.58,97.58,97.46,97.48,2704.0,81.0647,81.0647,80.965,80.9816,2704.0
2016-01-06 14:25:00,97.5,97.64,97.43,97.62,9313.0,80.9982,81.1145,80.9401,81.0979,9313.0
2016-01-06 14:30:00,97.59,97.66,97.53,97.59,6206.0,81.073,81.1311,81.0231,81.073,6206.0
2016-01-06 14:35:00,97.59,97.62,97.49,97.51,6230.0,81.073,81.0979,80.9899,81.0065,6230.0
2016-01-06 14:40:00,97.5,97.53,97.31,97.39,24877.0,80.9982,81.0231,80.8404,80.9068,24877.0
2016-01-06 14:45:00,97.41,97.41,97.18,97.18,11265.0,80.9234,80.9234,80.7324,80.7324,11265.0
2016-01-06 14:50:00,97.18,97.28,97.15,97.24,8332.0,80.7324,80.8154,80.7074,80.7822,8332.0
2016-01-06 14:55:00,97.27,97.31,97.19,97.3,18500.0,80.8071,80.8404,80.7407,80.8321,18500.0
2016-01-06 15:00:00,97.3,97.32,97.02,97.19,21736.0,80.8321,80.8487,80.5995,80.7407,21736.0
2016-01-06 15:05:00,97.18,97.27,97.16,97.27,14143.0,80.7324,80.8071,80.7158,80.8071,14143.0
2016-01-06 15:10:00,97.3,97.31,97.2,97.31,29360.0,80.8321,80.8404,80.749,80.8404,29360.0
2016-01-06 15:15:00,97.29,97.51,97.25,97.51,20689.0,80.8238,81.0065,80.7905,81.0065,20689.0
2016-01-06 15:20:00,97.51,97.52,97.3,97.3,38422.0,81.0065,81.0148,80.8321,80.8321,38422.0
2016-01-06 15:25:00,97.33,97.48,97.3,97.48,20081.0,80.857,80.9816,80.8321,80.9816,20081.0
2016-01-06 15:30:00,97.48,97.66,97.46,97.64,26595.0,80.9816,81.1311,80.965,81.1145,26595.0
2016-01-06 15:35:00,97.61,97.93,97.58,97.88,19959.0,81.0896,81.3554,81.0647,81.3139,19959.0
2016-01-06 15:40:00,97.83,97.88,97.76,97.85,14770.0,81.2724,81.3139,81.2142,81.289,14770.0
2016-01-06 15:45:00,97.88,97.89,97.76,97.84,23961.0,81.3139,81.3222,81.2142,81.2807,23961.0
2016-01-06 15:50:00,97.87,97.87,97.66,97.78,22903.0,81.3056,81.3056,81.1311,81.2308,22903.0
2016-01-06 15:55:00,97.77,97.98,97.72,97.9,78177.0,81.2225,81.397,81.181,81.3305,78177.0
2016-01-07 09:30:00,96.08,96.08,95.58,95.58,11024.0,79.8185,79.8185,79.4032,79.4032,11024.0
2016-01-07 09:35:00,95.62,95.97,95.13,95.97,25931.0,79.4364,79.7272,79.0293,79.7272,25931.0
2016-01-07 09:40:00,95.98,96.39,95.83,95.95,11136.0,79.7355,80.0761,79.6109,79.7105,11136.0
2016-01-07 09:45:00,95.92,95.92,95.57,95.66,11646.0,79.6856,79.6856,79.3949,79.4696,11646.0
2016-01-07 09:50:00,95.67,95.94,95.66,95.83,9301.0,79.4779,79.7022,79.4696,79.6109,9301.0
2016-01-07 09:55:00,95.82,95.82,95.4,95.5,22352.0,79.6025,79.6025,79.2536,79.3367,22352.0
2016-01-07 10:00:00,95.43,95.54,95.33,95.37,14961.0,79.2786,79.3699,79.1955,79.2287,14961.0
2016-01-07 10:05:00,95.36,95.36,95.06,95.11,24240.0,79.2204,79.2204,78.9712,79.0127,24240.0
2016-01-07 10:10:00,95.1,95.24,95.03,95.19,32329.0,79.0044,79.1207,78.9463,79.0792,32329.0
2016-01-07 10:15:00,95.19,95.46,95.09,95.45,43012.0,79.0792,79.3035,78.9961,79.2952,43012.0
2016-01-07 10:20:00,95.5,95.54,95.2,95.22,20635.0,79.3367,79.3699,79.0875,79.1041,20635.0
2016-01-07 10:25:00,95.22,95.55,95.21,95.47,15256.0,79.1041,79.3782,79.0958,79.3118,15256.0
2016-01-07 10:30:00,95.49,95.81,95.49,95.78,15989.0,79.3284,79.5942,79.3284,79.5693,15989.0
2016-01-07 10:35:00,95.78,95.78,95.56,95.56,9991.0,79.5693,79.5693,79.3866,79.3866,9991.0
2016-01-07 10:40:00,95.62,95.69,95.35,95.35,14890.0,79.4364,79.4946,79.2121,79.2121,14890.0
2016-01-07 10:45:00,95.35,95.63,95.31,95.59,12580.0,79.2121,79.4447,79.1789,79.4115,12580.0
2016-01-07 10:50:00,95.56,95.68,95.4,95.56,16317.0,79.3866,79.4862,79.2536,79.3866,16317.0
2016-01-07 10:55:00,95.59,95.73,95.53,95.69,13604.0,79.4115,79.5278,79.3616,79.4946,13604.0
2016-01-07 11:00:00,95.76,96.01,95.73,95.93,22442.0,79.5527,79.7604,79.5278,79.6939,22442.0
2016-01-07 11:05:00,95.89,95.93,95.53,95.53,16425.0,79.6607,79.6939,79.3616,79.3616,16425.0
2016-01-07 11:10:00,95.52,95.55,95.26,95.46,15898.0,79.3533,79.3782,79.1373,79.3035,15898.0
2016-01-07 11:15:00,95.45,95.6,95.43,95.47,10135.0,79.2952,79.4198,79.2786,79.3118,10135.0
2016-01-07 11:20:00,95.5,95.54,95.2,95.2,19051.0,79.3367,79.3699,79.0875,79.0875,19051.0
2016-01-07 11:25:00,95.21,95.69,95.21,95.65,37552.0,79.0958,79.4946,79.0958,79.4613,37552.0
2016-01-07 11:30:00,95.63,95.79,95.44,95.6,13541.0,79.4447,79.5776,79.2869,79.4198,13541.0
2016-01-07 11:35:00,95.56,95.56,95.34,95.38,20783.0,79.3866,79.3866,79.2038,79.237,20783.0
2016-01-07 11:40:00,95.36,95.48,95.27,95.47,15237.0,79.2204,79.3201,79.1456,79.3118,15237.0
2016-01-07 11:45:00,95.47,95.49,95.14,95.25,15848.0,79.3118,79.3284,79.0376,79.129,15848.0
2016-01-07 11:50:00,95.25,95.31,95.13,95.15,9964.0,79.129,79.1789,79.0293,79.0459,9964.0
2016-01-07 11:55:00,95.13,95.18,94.91,94.92,18677.0,79.0293,79.0709,78.8466,78.8549,18677.0
2016-01-07 12:00:00,94.92,95.19,94.9,95.02,17915.0,78.8549,79.0792,78.8383,78.9379,17915.0
2016-01-07 12:05:00,95.02,95.14,94.94,95.02,11104.0,78.9379,79.0376,78.8715,78.9379,11104.0
2016-01-07 12:10:00,95.0,95.11,94.99,95.09,10028.0,78.9213,79.0127,78.913,78.9961,10028.0
2016-01-07 12:15:00,95.08,95.14,95.02,95.05,7017.0,78.9878,79.0376,78.9379,78.9629,7017.0
2016-01-07 12:20:00,95.03,95.16,95.02,95.13,5875.0,78.9463,79.0543,78.9379,79.0293,5875.0
2016-01-07 12:25:00,95.13,95.14,94.99,95.03,8627.0,79.0293,79.0376,78.913,78.9463,8627.0
2016-01-07 12:30:00,95.03,95.15,95.03,95.11,4301.0,78.9463,79.0459,78.9463,79.0127,4301.0
2016-01-07 12:35:00,95.09,95.09,94.67,94.67,12301.0,78.9961,78.9961,78.6472,78.6472,12301.0
2016-01-07 12:40:00,94.67,94.73,94.56,94.63,20929.0,78.6472,78.697,78.5558,78.614,20929.0
2016-01-07 12:45:00,94.66,94.8,94.66,94.71,4636.0,78.6389,78.7552,78.6389,78.6804,4636.0
2016-01-07 12:50:00,94.7,94.7,94.56,94.63,9522.0,78.6721,78.6721,78.5558,78.614,9522.0
2016-01-07 12:55:00,94.64,94.64,94.42,94.47,14072.0,78.6223,78.6223,78.4395,78.481,14072.0
2016-01-07 13:00:00,94.43,94.49,94.35,94.42,12001.0,78.4478,78.4977,78.3813,78.4395,12001.0
2016-01-07 13:05:00,94.43,94.43,94.12,94.12,10834.0,78.4478,78.4478,78.1903,78.1903,10834.0
2016-01-07 13:10:00,94.16,94.18,93.95,94.07,17056.0,78.2235,78.2401,78.049,78.1487,17056.0
2016-01-07 13:15:00,94.07,94.15,94.01,94.03,12912.0,78.1487,78.2152,78.0989,78.1155,12912.0
2016-01-07 13:20:00,94.06,94.07,93.71,93.81,30237.0,78.1404,78.1487,77.8497,77.9327,30237.0
2016-01-07 13:25:00,93.85,94.07,93.85,93.94,9456.0,77.966,78.1487,77.966,78.0407,9456.0
2016-01-07 13:30:00,93.93,93.97,93.79,93.91,15492.0,78.0324,78.0657,77.9161,78.0158,15492.0
2016-01-07 13:35:00,93.92,93.95,93.59,93.62,8307.0,78.0241,78.049,77.75,77.7749,8307.0
2016-01-07 13:40:00,93.6,93.84,93.46,93.84,9212.0,77.7583,77.9577,77.642,77.9577,9212.0
2016-01-07 13:45:00,93.77,93.94,93.72,93.91,17940.0,77.8995,78.0407,77.858,78.0158,17940.0
2016-01-07 13:50:00,93.9,94.02,93.87,93.97,16911.0,78.0075,78.1072,77.9826,78.0657,16911.0
2016-01-07 13:55:00,93.93,93.96,93.89,93.93,8291.0,78.0324,78.0574,77.9992,78.0324,8291.0
2016-01-07 14:00:00,93.94,94.0,93.89,93.92,15235.0,78.0407,78.0906,77.9992,78.0241,15235.0
2016-01-07 14:05:00,93.9,93.9,93.69,93.76,8635.0,78.0075,78.0075,77.8331,77.8912,8635.0
2016-01-07 14:10:00,93.7,93.72,93.59,93.66,27255.0,77.8414,77.858,77.75,77.8081,27255.0
2016-01-07 14:15:00,93.68,93.81,93.65,93.81,10789.0,77.8247,77.9327,77.7998,77.9327,10789.0
2016-01-07 14:20:00,93.81,93.88,93.79,93.84,29047.0,77.9327,77.9909,77.9161,77.9577,29047.0
2016-01-07 14:25:00,93.85,93.92,93.74,93.74,14047.0,77.966,78.0241,77.8746,77.8746,14047.0
2016-01-07 14:30:00,93.7,93.81,93.45,93.57,15825.0,77.8414,77.9327,77.6337,77.7334,15825.0
2016-01-07 14:35:00,93.57,93.76,93.52,93.72,15605.0,77.7334,77.8912,77.6918,77.858,15605.0
2016-01-07 14:40:00,93.7,93.95,93.69,93.93,14874.0,77.8414,78.049,77.8331,78.0324,14874.0
2016-01-07 14:45:00,93.91,94.05,93.81,94.03,18322.0,78.0158,78.1321,77.9327,78.1155,18322.0
2016-01-07 14:50:00,94.05,94.05,93.94,93.97,15811.0,78.1321,78.1321,78.0407,78.0657,15811.0
2016-01-07 14:55:00,94.0,94.04,93.86,93.86,24554.0,78.0906,78.1238,77.9743,77.9743,24554.0
2016-01-07 15:00:00,93.84,93.88,93.59,93.63,19200.0,77.9577,77.9909,77.75,77.7832,19200.0
2016-01-07 15:05:00,93.65,93.93,93.62,93.93,20127.0,77.7998,78.0324,77.7749,78.0324,20127.0
2016-01-07 15:10:00,93.94,93.99,93.73,93.73,22726.0,78.0407,78.0823,77.8663,77.8663,22726.0
2016-01-07 15:15:00,93.77,93.79,93.52,93.62,25201.0,77.8995,77.9161,77.6918,77.7749,25201.0
2016-01-07 15:20:00,93.61,93.63,93.45,93.5,13347.0,77.7666,77.7832,77.6337,77.6752,13347.0
2016-01-07 15:25:00,93.45,93.46,93.22,93.28,20976.0,77.6337,77.642,77.4426,77.4924,20976.0
2016-01-07 15:30:00,93.26,93.54,93.25,93.53,64529.0,77.4758,77.7084,77.4675,77.7001,64529.0
2016-01-07 15:35:00,93.53,93.62,93.49,93.59,30197.0,77.7001,77.7749,77.6669,77.75,30197.0
2016-01-07 15:40:00,93.61,93.69,93.48,93.48,33454.0,77.7666,77.8331,77.6586,77.6586,33454.0
2016-01-07 15:45:00,93.49,93.67,93.45,93.6,66598.0,77.6669,77.8164,77.6337,77.7583,66598.0
2016-01-07 15:50:00,93.6,93.61,93.51,93.6,54462.0,77.7583,77.7666,77.6835,77.7583,54462.0
2016-01-07 15:55:00,93.59,93.61,93.39,93.39,110494.0,77.75,77.7666,77.5838,77.5838,110494.0
2016-01-08 09:30:00,94.15,95.1,94.04,94.64,22816.0,78.2152,79.0044,78.1238,78.6223,22816.0
2016-01-08 09:35:00,94.54,94.57,93.64,94.23,14135.0,78.5392,78.5641,77.7915,78.2817,14135.0
2016-01-08 09:40:00,94.31,94.68,94.16,94.39,18659.0,78.3481,78.6555,78.2235,78.4146,18659.0
2016-01-08 09:45:00,94.26,94.78,94.15,94.55,10113.0,78.3066,78.7386,78.2152,78.5475,10113.0
2016-01-08 09:50:00,94.63,94.63,94.33,94.56,11880.0,78.614,78.614,78.3647,78.5558,11880.0
2016-01-08 09:55:00,94.56,95.02,94.46,94.98,9342.0,78.5558,78.9379,78.4727,78.9047,9342.0
2016-01-08 10:00:00,95.01,95.01,94.48,94.51,14815.0,78.9296,78.9296,78.4893,78.5143,14815.0
2016-01-08 10:05:00,94.51,94.57,94.37,94.43,8100.0,78.5143,78.5641,78.398,78.4478,8100.0
2016-01-08 10:10:00,94.36,94.43,93.94,93.98,11369.0,78.3897,78.4478,78.0407,78.074,11369.0
2016-01-08 10:15:00,94.05,94.31,93.9,93.9,15715.0,78.1321,78.3481,78.0075,78.0075,15715.0
2016-01-08 10:20:00,93.93,94.26,93.93,94.19,9799.0,78.0324,78.3066,78.0324,78.2484,9799.0
2016-01-08 10:25:00,94.18,94.47,94.14,94.37,7119.0,78.2401,78.481,78.2069,78.398,7119.0
2016-01-08 10:30:00,94.37,94.62,94.34,94.57,15124.0,78.398,78.6056,78.373,78.5641,15124.0
2016-01-08 10:35:00,94.52,94.52,94.3,94.33,8900.0,78.5226,78.5226,78.3398,78.3647,8900.0
2016-01-08 10:40:00,94.36,94.48,94.27,94.35,10568.0,78.3897,78.4893,78.3149,78.3813,10568.0
2016-01-08 10:45:00,94.4,94.89,94.37,94.83,12362.0,78.4229,78.83,78.398,78.7801,12362.0
2016-01-08 10:50:00,94.79,94.83,94.71,94.71,7498.0,78.7469,78.7801,78.6804,78.6804,7498.0
2016-01-08 10:55:00,94.73,94.9,94.65,94.76,12350.0,78.697,78.8383,78.6306,78.722,12350.0
2016-01-08 11:00:00,94.77,94.96,94.77,94.93,12505.0,78.7303,78.8881,78.7303,78.8632,12505.0
2016-01-08 11:05:00,94.97,95.07,94.91,94.98,16582.0,78.8964,78.9795,78.8466,78.9047,16582.0
2016-01-08 11:10:00,94.96,95.04,94.86,94.93,13400.0,78.8881,78.9546,78.805,78.8632,13400.0
2016-01-08 11:15:00,94.93,94.95,94.83,94.83,15462.0,78.8632,78.8798,78.7801,78.7801,15462.0
2016-01-08 11:20:00,94.81,94.96,94.76,94.92,9057.0,78.7635,78.8881,78.722,78.8549,9057.0
2016-01-08 11:25:00,94.89,94.98,94.88,94.98,15277.0,78.83,78.9047,78.8216,78.9047,15277.0
2016-01-08 11:30:00,94.98,94.98,94.74,94.83,17357.0,78.9047,78.9047,78.7053,78.7801,17357.0
2016-01-08 11:35:00,94.8,94.93,94.69,94.91,10477.0,78.7552,78.8632,78.6638,78.8466,10477.0
2016-01-08 11:40:00,94.91,94.99,94.67,94.96,15764.0,78.8466,78.913,78.6472,78.8881,15764.0
2016-01-08 11:45:00,94.94,95.11,94.93,95.05,8125.0,78.8715,79.0127,78.8632,78.9629,8125.0
2016-01-08 11:50:00,95.03,95.2,94.91,95.2,5651.0,78.9463,79.0875,78.8466,79.0875,5651.0
2016-01-08 11:55:00,95.2,95.29,95.17,95.23,12682.0,79.0875,79.1623,79.0626,79.1124,12682.0
2016-01-08 12:00:00,95.25,95.31,95.09,95.09,6589.0,79.129,79.1789,78.9961,78.9961,6589.0
2016-01-08 12:05:00,95.14,95.33,95.14,95.28,7200.0,79.0376,79.1955,79.0376,79.1539,7200.0
2016-01-08 12:10:00,95.27,95.34,95.13,95.2,5775.0,79.1456,79.2038,79.0293,79.0875,5775.0
2016-01-08 12:15:00,95.24,95.33,95.18,95.3,5737.0,79.1207,79.1955,79.0709,79.1706,5737.0
2016-01-08 12:20:00,95.3,95.4,95.25,95.34,8006.0,79.1706,79.2536,79.129,79.2038,8006.0
2016-01-08 12:25:00,95.31,95.45,95.27,95.45,4000.0,79.1789,79.2952,79.1456,79.2952,4000.0
2016-01-08 12:30:00,95.49,95.49,95.26,95.26,7150.0,79.3284,79.3284,79.1373,79.1373,7150.0
2016-01-08 12:35:00,95.26,95.26,95.06,95.06,5316.0,79.1373,79.1373,78.9712,78.9712,5316.0
2016-01-08 12:40:00,95.05,95.21,95.0,95.05,5708.0,78.9629,79.0958,78.9213,78.9629,5708.0
2016-01-08 12:45:00,95.01,95.29,95.0,95.22,5477.0,78.9296,79.1623,78.9213,79.1041,5477.0
2016-01-08 12:50:00,95.18,95.18,95.01,95.13,6480.0,79.0709,79.0709,78.9296,79.0293,6480.0
2016-01-08 12:55:00,95.13,95.13,95.0,95.07,14206.0,79.0293,79.0293,78.9213,78.9795,14206.0
2016-01-08 13:00:00,95.0,95.06,94.75,94.84,22152.0,78.9213,78.9712,78.7136,78.7884,22152.0
2016-01-08 13:05:00,94.79,94.97,94.72,94.79,15736.0,78.7469,78.8964,78.6887,78.7469,15736.0
2016-01-08 13:10:00,94.81,94.84,94.75,94.8,14400.0,78.7635,78.7884,78.7136,78.7552,14400.0
2016-01-08 13:15:00,94.8,94.91,94.74,94.87,5415.0,78.7552,78.8466,78.7053,78.8133,5415.0
2016-01-08 13:20:00,94.85,94.9,94.76,94.81,9884.0,78.7967,78.8383,78.722,78.7635,9884.0
2016-01-08 13:25:00,94.81,94.88,94.75,94.78,18184.0,78.7635,78.8216,78.7136,78.7386,18184.0
2016-01-08 13:30:00,94.78,94.94,94.78,94.89,8625.0,78.7386,78.8715,78.7386,78.83,8625.0
2016-01-08 13:35:00,94.85,94.98,94.85,94.92,6267.0,78.7967,78.9047,78.7967,78.8549,6267.0
2016-01-08 13:40:00,94.89,94.91,94.77,94.89,5208.0,78.83,78.8466,78.7303,78.83,5208.0
2016-01-08 13:45:00,94.86,94.87,94.71,94.72,9197.0,78.805,78.8133,78.6804,78.6887,9197.0
2016-01-08 13:50:00,94.75,94.88,94.73,94.79,6755.0,78.7136,78.8216,78.697,78.7469,6755.0
2016-01-08 13:55:00,94.77,94.8,94.68,94.68,7048.0,78.7303,78.7552,78.6555,78.6555,7048.0
2016-01-08 14:00:00,94.67,94.9,94.67,94.84,7233.0,78.6472,78.8383,78.6472,78.7884,7233.0
2016-01-08 14:05:00,94.86,94.91,94.83,94.86,4608.0,78.805,78.8466,78.7801,78.805,4608.0
2016-01-08 14:10:00,94.86,94.86,94.61,94.61,9545.0,78.805,78.805,78.5973,78.5973,9545.0
2016-01-08 14:15:00,94.59,94.67,94.52,94.67,7499.0,78.5807,78.6472,78.5226,78.6472,7499.0
2016-01-08 14:20:00,94.67,94.68,94.44,94.44,6350.0,78.6472,78.6555,78.4561,78.4561,6350.0
2016-01-08 14:25:00,94.43,94.43,94.26,94.32,13106.0,78.4478,78.4478,78.3066,78.3564,13106.0
2016-01-08 14:30:00,94.35,94.49,94.34,94.42,5918.0,78.3813,78.4977,78.373,78.4395,5918.0
2016-01-08 14:35:00,94.38,94.4,94.21,94.32,8143.0,78.4063,78.4229,78.265,78.3564,8143.0
2016-01-08 14:40:00,94.29,94.46,94.25,94.41,6887.0,78.3315,78.4727,78.2983,78.4312,6887.0
2016-01-08 14:45:00,94.45,94.52,94.41,94.48,8000.0,78.4644,78.5226,78.4312,78.4893,8000.0
2016-01-08 14:50:00,94.44,94.51,94.37,94.49,11155.0,78.4561,78.5143,78.398,78.4977,11155.0
2016-01-08 14:55:00,94.45,94.47,94.24,94.24,7235.0,78.4644,78.481,78.29,78.29,7235.0
2016-01-08 15:00:00,94.28,94.38,94.22,94.33,13362.0,78.3232,78.4063,78.2733,78.3647,13362.0
2016-01-08 15:05:00,94.3,94.41,94.26,94.37,8067.0,78.3398,78.4312,78.3066,78.398,8067.0
2016-01-08 15:10:00,94.33,94.35,94.21,94.34,16002.0,78.3647,78.3813,78.265,78.373,16002.0
2016-01-08 15:15:00,94.33,94.42,94.24,94.32,12557.0,78.3647,78.4395,78.29,78.3564,12557.0
2016-01-08 15:20:00,94.27,94.35,94.22,94.3,9907.0,78.3149,78.3813,78.2733,78.3398,9907.0
2016-01-08 15:25:00,94.33,94.35,94.06,94.11,18229.0,78.3647,78.3813,78.1404,78.182,18229.0
2016-01-08 15:30:00,94.08,94.08,93.76,93.8,18294.0,78.157,78.157,77.8912,77.9244,18294.0
2016-01-08 15:35:00,93.8,93.97,93.63,93.94,37541.0,77.9244,78.0657,77.7832,78.0407,37541.0
2016-01-08 15:40:00,93.95,93.96,93.7,93.7,21740.0,78.049,78.0574,77.8414,77.8414,21740.0
2016-01-08 15:45:00,93.69,93.73,93.39,93.44,30079.0,77.8331,77.8663,77.5838,77.6254,30079.0
2016-01-08 15:50:00,93.44,93.55,93.24,93.28,33413.0,77.6254,77.7167,77.4592,77.4924,33413.0
2016-01-08 15:55:00,93.29,93.5,93.22,93.45,75560.0,77.5008,77.6752,77.4426,77.6337,75560.0
2016-01-11 09:30:00,94.02,94.3,93.02,94.25,30621.0,78.1072,78.3398,77.2764,78.2983,30621.0
2016-01-11 09:35:00,94.22,94.32,93.59,93.95,17244.0,78.2733,78.3564,77.75,78.049,17244.0
2016-01-11 09:40:00,93.93,94.04,93.83,93.86,10300.0,78.0324,78.1238,77.9494,77.9743,10300.0
2016-01-11 09:45:00,93.86,94.05,93.68,93.76,10402.0,77.9743,78.1321,77.8247,77.8912,10402.0
2016-01-11 09:50:00,93.69,93.96,93.52,93.94,24195.0,77.8331,78.0574,77.6918,78.0407,24195.0
2016-01-11 09:55:00,93.88,94.2,93.82,94.13,13469.0,77.9909,78.2567,77.941,78.1986,13469.0
2016-01-11 10:00:00,94.11,94.57,94.09,94.19,22606.0,78.182,78.5641,78.1654,78.2484,22606.0
2016-01-11 10:05:00,94.18,94.32,94.05,94.28,13249.0,78.2401,78.3564,78.1321,78.3232,13249.0
2016-01-11 10:10:00,94.34,94.56,94.3,94.4,16953.0,78.373,78.5558,78.3398,78.4229,16953.0
2016-01-11 10:15:00,94.4,94.45,94.11,94.31,24185.0,78.4229,78.4644,78.182,78.3481,24185.0
2016-01-11 10:20:00,94.33,94.47,94.3,94.44,6633.0,78.3647,78.481,78.3398,78.4561,6633.0
2016-01-11 10:25:00,94.42,94.43,94.16,94.21,8225.0,78.4395,78.4478,78.2235,78.265,8225.0
2016-01-11 10:30:00,94.28,94.28,94.02,94.19,8801.0,78.3232,78.3232,78.1072,78.2484,8801.0
2016-01-11 10:35:00,94.22,94.22,93.76,93.76,9878.0,78.2733,78.2733,77.8912,77.8912,9878.0
2016-01-11 10:40:00,93.83,94.18,93.82,94.1,7489.0,77.9494,78.2401,77.941,78.1737,7489.0
2016-01-11 10:45:00,94.1,94.1,93.66,93.66,16529.0,78.1737,78.1737,77.8081,77.8081,16529.0
2016-01-11 10:50:00,93.75,93.82,93.41,93.48,13800.0,77.8829,77.941,77.6004,77.6586,13800.0
2016-01-11 10:55:00,93.43,93.54,93.27,93.49,7557.0,77.6171,77.7084,77.4841,77.6669,7557.0
2016-01-11 11:00:00,93.42,93.44,92.91,92.91,21008.0,77.6087,77.6254,77.1851,77.1851,21008.0
2016-01-11 11:05:00,92.93,92.97,92.76,92.79,8896.0,77.2017,77.2349,77.0605,77.0854,8896.0
2016-01-11 11:10:00,92.8,93.11,92.8,93.11,6782.0,77.0937,77.3512,77.0937,77.3512,6782.0
2016-01-11 11:15:00,93.1,93.38,93.08,93.32,7019.0,77.3429,77.5755,77.3263,77.5257,7019.0
2016-01-11 11:20:00,93.31,93.39,93.19,93.23,10815.0,77.5174,77.5838,77.4177,77.4509,10815.0
2016-01-11 11:25:00,93.23,93.23,93.08,93.19,9669.0,77.4509,77.4509,77.3263,77.4177,9669.0
2016-01-11 11:30:00,93.22,93.23,93.05,93.18,5720.0,77.4426,77.4509,77.3014,77.4094,5720.0
2016-01-11 11:35:00,93.12,93.3,93.1,93.26,6590.0,77.3595,77.5091,77.3429,77.4758,6590.0
2016-01-11 11:40:00,93.21,93.41,93.17,93.17,7030.0,77.4343,77.6004,77.4011,77.4011,7030.0
2016-01-11 11:45:00,93.18,93.36,93.15,93.22,8436.0,77.4094,77.5589,77.3844,77.4426,8436.0
2016-01-11 11:50:00,93.27,93.65,93.27,93.57,7185.0,77.4841,77.7998,77.4841,77.7334,7185.0
2016-01-11 11:55:00,93.58,93.67,93.41,93.43,5708.0,77.7417,77.8164,77.6004,77.6171,5708.0
2016-01-11 12:00:00,93.43,93.48,93.38,93.38,5618.0,77.6171,77.6586,77.5755,77.5755,5618.0
2016-01-11 12:05:00,93.38,93.47,93.29,93.41,6900.0,77.5755,77.6503,77.5008,77.6004,6900.0
2016-01-11 12:10:00,93.38,93.44,93.3,93.3,5660.0,77.5755,77.6254,77.5091,77.5091,5660.0
2016-01-11 12:15:00,93.3,93.38,93.23,93.31,11429.0,77.5091,77.5755,77.4509,77.5174,11429.0
2016-01-11 12:20:00,93.25,93.26,93.08,93.2,9781.0,77.4675,77.4758,77.3263,77.426,9781.0
2016-01-11 12:25:00,93.18,93.24,93.08,93.24,5203.0,77.4094,77.4592,77.3263,77.4592,5203.0
2016-01-11 12:30:00,93.22,93.31,93.22,93.23,6980.0,77.4426,77.5174,77.4426,77.4509,6980.0
2016-01-11 12:35:00,93.22,93.24,93.06,93.06,8673.0,77.4426,77.4592,77.3097,77.3097,8673.0
2016-01-11 12:40:00,93.09,93.31,93.05,93.31,2881.0,77.3346,77.5174,77.3014,77.5174,2881.0
2016-01-11 12:45:00,93.32,93.32,93.18,93.27,5233.0,77.5257,77.5257,77.4094,77.4841,5233.0
2016-01-11 12:50:00,93.23,93.28,93.13,93.13,5891.0,77.4509,77.4924,77.3678,77.3678,5891.0
2016-01-11 12:55:00,93.13,93.17,93.01,93.13,9312.0,77.3678,77.4011,77.2681,77.3678,9312.0
2016-01-11 13:00:00,93.16,93.23,92.97,93.19,7187.0,77.3928,77.4509,77.2349,77.4177,7187.0
2016-01-11 13:05:00,93.15,93.23,92.98,92.99,7136.0,77.3844,77.4509,77.2432,77.2515,7136.0
2016-01-11 13:10:00,93.01,93.01,92.71,92.71,9042.0,77.2681,77.2681,77.0189,77.0189,9042.0
2016-01-11 13:15:00,92.71,92.9,92.7,92.85,6110.0,77.0189,77.1768,77.0106,77.1352,6110.0
2016-01-11 13:20:00,92.9,92.9,92.72,92.79,6692.0,77.1768,77.1768,77.0272,77.0854,6692.0
2016-01-11 13:25:00,92.8,92.8,92.6,92.61,6794.0,77.0937,77.0937,76.9275,76.9358,6794.0
2016-01-11 13:30:00,92.55,92.74,92.55,92.66,5148.0,76.886,77.0438,76.886,76.9774,5148.0
2016-01-11 13:35:00,92.72,92.75,92.58,92.63,6926.0,77.0272,77.0521,76.9109,76.9525,6926.0
2016-01-11 13:40:00,92.6,92.72,92.6,92.67,8101.0,76.9275,77.0272,76.9275,76.9857,8101.0
2016-01-11 13:45:00,92.71,92.71,92.48,92.48,8982.0,77.0189,77.0189,76.8278,76.8278,8982.0
2016-01-11 13:50:00,92.54,92.68,92.45,92.63,7454.0,76.8777,76.994,76.8029,76.9525,7454.0
2016-01-11 13:55:00,92.68,92.75,92.64,92.74,6751.0,76.994,77.0521,76.9608,77.0438,6751.0
2016-01-11 14:00:00,92.78,92.89,92.63,92.89,7280.0,77.0771,77.1684,76.9525,77.1684,7280.0
2016-01-11 14:05:00,92.89,93.02,92.87,93.02,5149.0,77.1684,77.2764,77.1518,77.2764,5149.0
2016-01-11 14:10:00,93.02,93.2,92.95,92.95,10897.0,77.2764,77.426,77.2183,77.2183,10897.0
2016-01-11 14:15:00,92.93,93.15,92.93,93.03,10458.0,77.2017,77.3844,77.2017,77.2848,10458.0
2016-01-11 14:20:00,93.0,93.05,92.9,93.0,5426.0,77.2598,77.3014,77.1768,77.2598,5426.0
2016-01-11 14:25:00,93.04,93.27,92.97,93.15,9124.0,77.2931,77.4841,77.2349,77.3844,9124.0
2016-01-11 14:30:00,93.2,93.26,93.03,93.18,10677.0,77.426,77.4758,77.2848,77.4094,10677.0
2016-01-11 14:35:00,93.17,93.23,93.07,93.2,67678.0,77.4011,77.4509,77.318,77.426,67678.0
2016-01-11 14:40:00,93.2,93.27,93.03,93.08,15197.0,77.426,77.4841,77.2848,77.3263,15197.0
2016-01-11 14:45:00,93.08,93.21,93.04,93.13,12210.0,77.3263,77.4343,77.2931,77.3678,12210.0
2016-01-11 14:50:00,93.12,93.16,93.0,93.0,7551.0,77.3595,77.3928,77.2598,77.2598,7551.0
2016-01-11 14:55:00,92.99,93.03,92.9,92.95,5042.0,77.2515,77.2848,77.1768,77.2183,5042.0
2016-01-11 15:00:00,92.94,93.11,92.94,93.04,8730.0,77.21,77.3512,77.21,77.2931,8730.0
2016-01-11 15:05:00,93.03,93.04,92.83,92.96,10041.0,77.2848,77.2931,77.1186,77.2266,10041.0
2016-01-11 15:10:00,92.92,92.95,92.79,92.8,12993.0,77.1934,77.2183,77.0854,77.0937,12993.0
2016-01-11 15:15:00,92.79,92.79,92.66,92.79,11084.0,77.0854,77.0854,76.9774,77.0854,11084.0
2016-01-11 15:20:00,92.77,93.22,92.74,93.22,87109.0,77.0688,77.4426,77.0438,77.4426,87109.0
2016-01-11 15:25:00,93.19,93.39,93.15,93.36,21842.0,77.4177,77.5838,77.3844,77.5589,21842.0
2016-01-11 15:30:00,93.38,93.53,93.27,93.5,35233.0,77.5755,77.7001,77.4841,77.6752,35233.0
2016-01-11 15:35:00,93.48,93.64,93.41,93.54,30195.0,77.6586,77.7915,77.6004,77.7084,30195.0
2016-01-11 15:40:00,93.53,93.7,93.48,93.68,33671.0,77.7001,77.8414,77.6586,77.8247,33671.0
2016-01-11 15:45:00,93.69,93.7,93.42,93.51,20770.0,77.8331,77.8414,77.6087,77.6835,20770.0
2016-01-11 15:50:00,93.51,93.7,93.51,93.68,31793.0,77.6835,77.8414,77.6835,77.8247,31793.0
2016-01-11 15:55:00,93.68,93.7,93.41,93.42,54553.0,77.8247,77.8414,77.6004,77.6087,54553.0
2016-01-12 09:30:00,94.76,94.96,93.23,93.63,35293.0,78.722,78.8881,77.4509,77.7832,35293.0
2016-01-12 09:35:00,93.56,94.15,93.19,93.9,11820.0,77.7251,78.2152,77.4177,78.0075,11820.0
2016-01-12 09:40:00,94.09,94.88,94.09,94.69,9285.0,78.1654,78.8216,78.1654,78.6638,9285.0
2016-01-12 09:45:00,94.73,94.77,94.41,94.64,8166.0,78.697,78.7303,78.4312,78.6223,8166.0
2016-01-12 09:50:00,94.62,94.84,94.42,94.45,9321.0,78.6056,78.7884,78.4395,78.4644,9321.0
2016-01-12 09:55:00,94.58,94.97,94.51,94.77,11037.0,78.5724,78.8964,78.5143,78.7303,11037.0
2016-01-12 10:00:00,94.76,94.83,94.58,94.65,12099.0,78.722,78.7801,78.5724,78.6306,12099.0
2016-01-12 10:05:00,94.61,94.73,94.54,94.59,20450.0,78.5973,78.697,78.5392,78.5807,20450.0
2016-01-12 10:10:00,94.68,94.79,94.6,94.68,6700.0,78.6555,78.7469,78.589,78.6555,6700.0
2016-01-12 10:15:00,94.68,94.78,94.52,94.63,6685.0,78.6555,78.7386,78.5226,78.614,6685.0
2016-01-12 10:20:00,94.6,94.69,94.42,94.45,7902.0,78.589,78.6638,78.4395,78.4644,7902.0
2016-01-12 10:25:00,94.44,94.5,94.35,94.5,6727.0,78.4561,78.506,78.3813,78.506,6727.0
2016-01-12 10:30:00,94.46,94.51,94.3,94.3,17310.0,78.4727,78.5143,78.3398,78.3398,17310.0
2016-01-12 10:35:00,94.28,94.41,94.08,94.08,5091.0,78.3232,78.4312,78.157,78.157,5091.0
2016-01-12 10:40:00,94.1,94.13,93.88,93.96,7829.0,78.1737,78.1986,77.9909,78.0574,7829.0
2016-01-12 10:45:00,93.97,93.97,93.67,93.67,10200.0,78.0657,78.0657,77.8164,77.8164,10200.0
2016-01-12 10:50:00,93.63,93.97,93.63,93.9,5000.0,77.7832,78.0657,77.7832,78.0075,5000.0
2016-01-12 10:55:00,93.9,94.13,93.9,94.1,10110.0,78.0075,78.1986,78.0075,78.1737,10110.0
2016-01-12 11:00:00,94.1,94.28,94.06,94.18,6691.0,78.1737,78.3232,78.1404,78.2401,6691.0
2016-01-12 11:05:00,94.19,94.22,94.03,94.13,7371.0,78.2484,78.2733,78.1155,78.1986,7371.0
2016-01-12 11:10:00,94.1,94.28,93.96,93.99,16877.0,78.1737,78.3232,78.0574,78.0823,16877.0
2016-01-12 11:15:00,93.93,94.09,93.89,94.08,5200.0,78.0324,78.1654,77.9992,78.157,5200.0
2016-01-12 11:20:00,94.11,94.13,93.96,93.98,3691.0,78.182,78.1986,78.0574,78.074,3691.0
2016-01-12 11:25:00,93.96,93.96,93.67,93.7,6529.0,78.0574,78.0574,77.8164,77.8414,6529.0
2016-01-12 11:30:00,93.68,93.7,93.51,93.6,3489.0,77.8247,77.8414,77.6835,77.7583,3489.0
2016-01-12 11:35:00,93.57,93.57,93.42,93.42,4448.0,77.7334,77.7334,77.6087,77.6087,4448.0
2016-01-12 11:40:00,93.45,93.66,93.42,93.64,4211.0,77.6337,77.8081,77.6087,77.7915,4211.0
2016-01-12 11:45:00,93.6,93.73,93.52,93.7,6000.0,77.7583,77.8663,77.6918,77.8414,6000.0
2016-01-12 11:50:00,93.74,93.76,93.6,93.61,6806.0,77.8746,77.8912,77.7583,77.7666,6806.0
2016-01-12 11:55:00,93.63,93.76,93.53,93.54,9571.0,77.7832,77.8912,77.7001,77.7084,9571.0
2016-01-12 12:00:00,93.56,93.77,93.54,93.77,3900.0,77.7251,77.8995,77.7084,77.8995,3900.0
2016-01-12 12:05:00,93.76,93.81,93.69,93.69,4710.0,77.8912,77.9327,77.8331,77.8331,4710.0
2016-01-12 12:10:00,93.67,93.67,93.53,93.59,2725.0,77.8164,77.8164,77.7001,77.75,2725.0
2016-01-12 12:15:00,93.57,93.58,93.4,93.4,3585.0,77.7334,77.7417,77.5921,77.5921,3585.0
2016-01-12 12:20:00,93.42,93.42,93.3,93.31,3534.0,77.6087,77.6087,77.5091,77.5174,3534.0
2016-01-12 12:25:00,93.35,93.39,93.3,93.32,6098.0,77.5506,77.5838,77.5091,77.5257,6098.0
2016-01-12 12:30:00,93.3,93.4,93.22,93.22,3675.0,77.5091,77.5921,77.4426,77.4426,3675.0
2016-01-12 12:35:00,93.17,93.18,93.07,93.14,2940.0,77.4011,77.4094,77.318,77.3761,2940.0
2016-01-12 12:40:00,93.15,93.19,93.08,93.17,3484.0,77.3844,77.4177,77.3263,77.4011,3484.0
2016-01-12 12:45:00,93.17,93.32,93.09,93.25,4176.0,77.4011,77.5257,77.3346,77.4675,4176.0
2016-01-12 12:50:00,93.27,93.47,93.25,93.43,5602.0,77.4841,77.6503,77.4675,77.6171,5602.0
2016-01-12 12:55:00,93.45,93.46,93.35,93.46,4212.0,77.6337,77.642,77.5506,77.642,4212.0
2016-01-12 13:00:00,93.44,93.71,93.44,93.58,6625.0,77.6254,77.8497,77.6254,77.7417,6625.0
2016-01-12 13:05:00,93.63,93.75,93.52,93.61,10056.0,77.7832,77.8829,77.6918,77.7666,10056.0
2016-01-12 13:10:00,93.6,93.72,93.52,93.72,9665.0,77.7583,77.858,77.6918,77.858,9665.0
2016-01-12 13:15:00,93.7,93.7,93.53,93.57,4692.0,77.8414,77.8414,77.7001,77.7334,4692.0
2016-01-12 13:20:00,93.52,93.53,93.4,93.4,2400.0,77.6918,77.7001,77.5921,77.5921,2400.0
2016-01-12 13:25:00,93.38,93.38,93.22,93.24,5372.0,77.5755,77.5755,77.4426,77.4592,5372.0
2016-01-12 13:30:00,93.22,93.35,93.21,93.32,4281.0,77.4426,77.5506,77.4343,77.5257,4281.0
2016-01-12 13:35:00,93.31,93.42,93.27,93.36,10136.0,77.5174,77.6087,77.4841,77.5589,10136.0
2016-01-12 13:40:00,93.38,93.4,93.22,93.3,17220.0,77.5755,77.5921,77.4426,77.5091,17220.0
2016-01-12 13:45:00,93.3,93.37,93.28,93.31,19499.0,77.5091,77.5672,77.4924,77.5174,19499.0
2016-01-12 13:50:00,93.39,93.48,93.36,93.47,8750.0,77.5838,77.6586,77.5589,77.6503,8750.0
2016-01-12 13:55:00,93.4,93.41,93.24,93.24,6604.0,77.5921,77.6004,77.4592,77.4592,6604.0
2016-01-12 14:00:00,93.28,93.28,93.02,93.02,7332.0,77.4924,77.4924,77.2764,77.2764,7332.0
2016-01-12 14:05:00,93.01,93.08,92.86,92.86,20607.0,77.2681,77.3263,77.1435,77.1435,20607.0
2016-01-12 14:10:00,92.86,93.06,92.86,93.06,10164.0,77.1435,77.3097,77.1435,77.3097,10164.0
2016-01-12 14:15:00,93.01,93.01,92.8,92.85,7589.0,77.2681,77.2681,77.0937,77.1352,7589.0
2016-01-12 14:20:00,92.79,92.93,92.75,92.92,13511.0,77.0854,77.2017,77.0521,77.1934,13511.0
2016-01-12 14:25:00,92.9,92.96,92.85,92.91,22218.0,77.1768,77.2266,77.1352,77.1851,22218.0
2016-01-12 14:30:00,92.9,93.0,92.87,92.99,15890.0,77.1768,77.2598,77.1518,77.2515,15890.0
2016-01-12 14:35:00,93.0,93.52,92.97,93.52,12147.0,77.2598,77.6918,77.2349,77.6918,12147.0
2016-01-12 14:40:00,93.51,93.6,93.43,93.45,8604.0,77.6835,77.7583,77.6171,77.6337,8604.0
2016-01-12 14:45:00,93.47,93.58,93.46,93.58,3900.0,77.6503,77.7417,77.642,77.7417,3900.0
2016-01-12 14:50:00,93.5,93.74,93.47,93.74,8556.0,77.6752,77.8746,77.6503,77.8746,8556.0
2016-01-12 14:55:00,93.76,93.96,93.74,93.96,6860.0,77.8912,78.0574,77.8746,78.0574,6860.0
2016-01-12 15:00:00,93.97,93.97,93.78,93.82,9375.0,78.0657,78.0657,77.9078,77.941,9375.0
2016-01-12 15:05:00,93.82,93.82,93.7,93.7,12916.0,77.941,77.941,77.8414,77.8414,12916.0
2016-01-12 15:10:00,93.71,93.76,93.67,93.74,9465.0,77.8497,77.8912,77.8164,77.8746,9465.0
2016-01-12 15:15:00,93.75,94.08,93.71,94.08,15142.0,77.8829,78.157,77.8497,78.157,15142.0
2016-01-12 15:20:00,94.09,94.27,94.02,94.24,13067.0,78.1654,78.3149,78.1072,78.29,13067.0
2016-01-12 15:25:00,94.25,94.42,94.25,94.29,15939.0,78.2983,78.4395,78.2983,78.3315,15939.0
2016-01-12 15:30:00,94.26,94.31,94.12,94.25,13382.0,78.3066,78.3481,78.1903,78.2983,13382.0
2016-01-12 15:35:00,94.24,94.45,94.18,94.2,18558.0,78.29,78.4644,78.2401,78.2567,18558.0
2016-01-12 15:40:00,94.18,94.5,94.16,94.5,22342.0,78.2401,78.506,78.2235,78.506,22342.0
2016-01-12 15:45:00,94.48,94.54,94.37,94.49,32314.0,78.4893,78.5392,78.398,78.4977,32314.0
2016-01-12 15:50:00,94.5,94.5,94.29,94.38,28521.0,78.506,78.506,78.3315,78.4063,28521.0
2016-01-12 15:55:00,94.38,94.45,94.3,94.32,53447.0,78.4063,78.4644,78.3398,78.3564,53447.0
2016-01-13 09:30:00,94.78,95.0,94.48,94.88,21207.0,78.7386,78.9213,78.4893,78.8216,21207.0
2016-01-13 09:35:00,94.89,95.34,94.74,95.34,50968.0,78.83,79.2038,78.7053,79.2038,50968.0
2016-01-13 09:40:00,95.34,95.5,94.95,95.09,10273.0,79.2038,79.3367,78.8798,78.9961,10273.0
2016-01-13 09:45:00,94.96,95.14,94.8,95.13,6609.0,78.8881,79.0376,78.7552,79.0293,6609.0
2016-01-13 09:50:00,95.19,95.2,94.95,95.15,7140.0,79.0792,79.0875,78.8798,79.0459,7140.0
2016-01-13 09:55:00,95.15,95.2,95.09,95.16,9336.0,79.0459,79.0875,78.9961,79.0543,9336.0
2016-01-13 10:00:00,95.16,95.2,94.69,94.88,22778.0,79.0543,79.0875,78.6638,78.8216,22778.0
2016-01-13 10:05:00,94.89,95.19,94.85,95.19,6011.0,78.83,79.0792,78.7967,79.0792,6011.0
2016-01-13 10:10:00,95.15,95.15,94.86,94.99,10343.0,79.0459,79.0459,78.805,78.913,10343.0
2016-01-13 10:15:00,94.96,95.02,94.84,94.84,6100.0,78.8881,78.9379,78.7884,78.7884,6100.0
2016-01-13 10:20:00,94.86,95.03,94.86,95.03,13130.0,78.805,78.9463,78.805,78.9463,13130.0
2016-01-13 10:25:00,95.08,95.12,94.98,95.12,4719.0,78.9878,79.021,78.9047,79.021,4719.0
2016-01-13 10:30:00,95.12,95.13,94.58,94.58,18851.0,79.021,79.0293,78.5724,78.5724,18851.0
2016-01-13 10:35:00,94.6,94.87,94.52,94.55,8827.0,78.589,78.8133,78.5226,78.5475,8827.0
2016-01-13 10:40:00,94.53,94.89,94.5,94.82,3400.0,78.5309,78.83,78.506,78.7718,3400.0
2016-01-13 10:45:00,94.81,94.88,94.66,94.79,9209.0,78.7635,78.8216,78.6389,78.7469,9209.0
2016-01-13 10:50:00,94.88,94.98,94.7,94.72,13365.0,78.8216,78.9047,78.6721,78.6887,13365.0
2016-01-13 10:55:00,94.74,95.0,94.65,95.0,9876.0,78.7053,78.9213,78.6306,78.9213,9876.0
2016-01-13 11:00:00,94.98,94.99,94.73,94.74,15592.0,78.9047,78.913,78.697,78.7053,15592.0
2016-01-13 11:05:00,94.76,94.87,94.71,94.71,7636.0,78.722,78.8133,78.6804,78.6804,7636.0
2016-01-13 11:10:00,94.72,94.93,94.63,94.93,4940.0,78.6887,78.8632,78.614,78.8632,4940.0
2016-01-13 11:15:00,94.93,95.0,94.87,94.97,8177.0,78.8632,78.9213,78.8133,78.8964,8177.0
2016-01-13 11:20:00,94.95,95.0,94.77,94.91,13969.0,78.8798,78.9213,78.7303,78.8466,13969.0
2016-01-13 11:25:00,94.92,94.93,94.78,94.83,2300.0,78.8549,78.8632,78.7386,78.7801,2300.0
2016-01-13 11:30:00,94.82,94.94,94.71,94.8,5594.0,78.7718,78.8715,78.6804,78.7552,5594.0
2016-01-13 11:35:00,94.77,94.94,94.77,94.83,4983.0,78.7303,78.8715,78.7303,78.7801,4983.0
2016-01-13 11:40:00,94.85,94.9,94.73,94.77,4717.0,78.7967,78.8383,78.697,78.7303,4717.0
2016-01-13 11:45:00,94.75,94.77,94.52,94.53,5917.0,78.7136,78.7303,78.5226,78.5309,5917.0
2016-01-13 11:50:00,94.5,94.51,94.33,94.35,2100.0,78.506,78.5143,78.3647,78.3813,2100.0
2016-01-13 11:55:00,94.34,94.4,94.26,94.36,6747.0,78.373,78.4229,78.3066,78.3897,6747.0
2016-01-13 12:00:00,94.33,94.5,94.31,94.43,5709.0,78.3647,78.506,78.3481,78.4478,5709.0
2016-01-13 12:05:00,94.43,94.45,94.26,94.34,15310.0,78.4478,78.4644,78.3066,78.373,15310.0
2016-01-13 12:10:00,94.35,94.35,94.22,94.28,27488.0,78.3813,78.3813,78.2733,78.3232,27488.0
2016-01-13 12:15:00,94.25,94.38,94.22,94.36,17374.0,78.2983,78.4063,78.2733,78.3897,17374.0
2016-01-13 12:20:00,94.31,94.46,94.28,94.46,3967.0,78.3481,78.4727,78.3232,78.4727,3967.0
2016-01-13 12:25:00,94.46,94.46,94.36,94.45,2900.0,78.4727,78.4727,78.3897,78.4644,2900.0
2016-01-13 12:30:00,94.44,94.44,94.22,94.28,4244.0,78.4561,78.4561,78.2733,78.3232,4244.0
2016-01-13 12:35:00,94.29,94.49,94.29,94.37,15824.0,78.3315,78.4977,78.3315,78.398,15824.0
2016-01-13 12:40:00,94.29,94.29,94.19,94.19,3695.0,78.3315,78.3315,78.2484,78.2484,3695.0
2016-01-13 12:45:00,94.14,94.25,94.14,94.21,1218.0,78.2069,78.2983,78.2069,78.265,1218.0
2016-01-13 12:50:00,94.18,94.18,93.98,93.98,1700.0,78.2401,78.2401,78.074,78.074,1700.0
2016-01-13 12:55:00,93.98,94.01,93.87,94.01,6000.0,78.074,78.0989,77.9826,78.0989,6000.0
2016-01-13 13:00:00,94.0,94.07,93.96,94.07,9089.0,78.0906,78.1487,78.0574,78.1487,9089.0
2016-01-13 13:05:00,94.03,94.22,94.02,94.22,15633.0,78.1155,78.2733,78.1072,78.2733,15633.0
2016-01-13 13:10:00,94.21,94.21,94.07,94.09,14308.0,78.265,78.265,78.1487,78.1654,14308.0
2016-01-13 13:15:00,94.09,94.13,94.04,94.09,9501.0,78.1654,78.1986,78.1238,78.1654,9501.0
2016-01-13 13:20:00,94.06,94.11,93.95,94.01,5729.0,78.1404,78.182,78.049,78.0989,5729.0
2016-01-13 13:25:00,94.01,94.06,93.93,93.94,7690.0,78.0989,78.1404,78.0324,78.0407,7690.0
2016-01-13 13:30:00,93.96,94.04,93.94,93.94,7451.0,78.0574,78.1238,78.0407,78.0407,7451.0
2016-01-13 13:35:00,93.99,94.01,93.88,93.92,11317.0,78.0823,78.0989,77.9909,78.0241,11317.0
2016-01-13 13:40:00,93.86,94.0,93.76,93.76,15667.0,77.9743,78.0906,77.8912,77.8912,15667.0
2016-01-13 13:45:00,93.72,93.74,93.56,93.56,3836.0,77.858,77.8746,77.7251,77.7251,3836.0
2016-01-13 13:50:00,93.6,93.84,93.51,93.72,14089.0,77.7583,77.9577,77.6835,77.858,14089.0
2016-01-13 13:55:00,93.74,93.85,93.66,93.7,17077.0,77.8746,77.966,77.8081,77.8414,17077.0
2016-01-13 14:00:00,93.69,93.95,93.66,93.84,13836.0,77.8331,78.049,77.8081,77.9577,13836.0
2016-01-13 14:05:00,93.85,93.94,93.78,93.83,13974.0,77.966,78.0407,77.9078,77.9494,13974.0
2016-01-13 14:10:00,93.82,93.97,93.82,93.94,18069.0,77.941,78.0657,77.941,78.0407,18069.0
2016-01-13 14:15:00,93.93,93.93,93.55,93.66,6426.0,78.0324,78.0324,77.7167,77.8081,6426.0
2016-01-13 14:20:00,93.62,93.65,93.49,93.53,3254.0,77.7749,77.7998,77.6669,77.7001,3254.0
2016-01-13 14:25:00,93.57,93.57,93.33,93.48,5926.0,77.7334,77.7334,77.534,77.6586,5926.0
2016-01-13 14:30:00,93.47,93.47,92.97,92.98,7990.0,77.6503,77.6503,77.2349,77.2432,7990.0
2016-01-13 14:35:00,92.98,93.24,92.98,93.2,4802.0,77.2432,77.4592,77.2432,77.426,4802.0
2016-01-13 14:40:00,93.16,93.16,92.64,92.64,8341.0,77.3928,77.3928,76.9608,76.9608,8341.0
2016-01-13 14:45:00,92.71,92.81,92.67,92.74,6948.0,77.0189,77.102,76.9857,77.0438,6948.0
2016-01-13 14:50:00,92.81,93.13,92.75,93.13,4770.0,77.102,77.3678,77.0521,77.3678,4770.0
2016-01-13 14:55:00,93.07,93.13,92.99,93.0,6270.0,77.318,77.3678,77.2515,77.2598,6270.0
2016-01-13 15:00:00,93.08,93.09,92.82,92.84,21524.0,77.3263,77.3346,77.1103,77.1269,21524.0
2016-01-13 15:05:00,92.86,93.15,92.79,93.15,15341.0,77.1435,77.3844,77.0854,77.3844,15341.0
2016-01-13 15:10:00,93.13,93.21,93.05,93.12,19941.0,77.3678,77.4343,77.3014,77.3595,19941.0
2016-01-13 15:15:00,93.09,93.49,93.09,93.44,11571.0,77.3346,77.6669,77.3346,77.6254,11571.0
2016-01-13 15:20:00,93.44,93.48,93.27,93.46,36616.0,77.6254,77.6586,77.4841,77.642,36616.0
2016-01-13 15:25:00,93.44,93.68,93.43,93.51,14252.0,77.6254,77.8247,77.6171,77.6835,14252.0
2016-01-13 15:30:00,93.49,93.65,93.39,93.58,21984.0,77.6669,77.7998,77.5838,77.7417,21984.0
2016-01-13 15:35:00,93.56,93.56,93.25,93.39,24053.0,77.7251,77.7251,77.4675,77.5838,24053.0
2016-01-13 15:40:00,93.4,93.51,93.19,93.32,43541.0,77.5921,77.6835,77.4177,77.5257,43541.0
2016-01-13 15:45:00,93.25,93.25,92.84,92.84,19535.0,77.4675,77.4675,77.1269,77.1269,19535.0
2016-01-13 15:50:00,92.86,93.04,92.78,93.01,14786.0,77.1435,77.2931,77.0771,77.2681,14786.0
2016-01-13 15:55:00,92.99,93.07,92.84,92.97,74730.0,77.2515,77.318,77.1269,77.2349,74730.0
2016-01-14 09:30:00,93.37,93.57,92.5,92.6,19568.0,77.5672,77.7334,76.8445,76.9275,19568.0
2016-01-14 09:35:00,92.59,92.59,91.63,91.93,17200.0,76.9192,76.9192,76.1217,76.3709,17200.0
2016-01-14 09:40:00,91.94,92.84,91.93,92.67,9491.0,76.3792,77.1269,76.3709,76.9857,9491.0
2016-01-14 09:45:00,92.58,92.71,92.36,92.6,13479.0,76.9109,77.0189,76.7282,76.9275,13479.0
2016-01-14 09:50:00,92.54,92.59,92.28,92.31,5507.0,76.8777,76.9192,76.6617,76.6866,5507.0
2016-01-14 09:55:00,92.36,92.36,91.3,91.59,17960.0,76.7282,76.7282,75.8476,76.0885,17960.0
2016-01-14 10:00:00,91.59,92.35,91.59,92.35,20245.0,76.0885,76.7198,76.0885,76.7198,20245.0
2016-01-14 10:05:00,92.28,92.54,92.17,92.22,27794.0,76.6617,76.8777,76.5703,76.6118,27794.0
2016-01-14 10:10:00,92.02,92.49,92.02,92.48,10501.0,76.4457,76.8361,76.4457,76.8278,10501.0
2016-01-14 10:15:00,92.4,92.79,92.35,92.77,11474.0,76.7614,77.0854,76.7198,77.0688,11474.0
2016-01-14 10:20:00,92.8,93.2,92.59,93.12,24295.0,77.0937,77.426,76.9192,77.3595,24295.0
2016-01-14 10:25:00,93.17,93.23,92.98,93.23,12900.0,77.4011,77.4509,77.2432,77.4509,12900.0
2016-01-14 10:30:00,93.19,93.77,93.12,93.72,14890.0,77.4177,77.8995,77.3595,77.858,14890.0
2016-01-14 10:35:00,93.9,93.98,93.67,93.67,10216.0,78.0075,78.074,77.8164,77.8164,10216.0
2016-01-14 10:40:00,93.66,93.93,93.58,93.91,12393.0,77.8081,78.0324,77.7417,78.0158,12393.0
2016-01-14 10:45:00,93.9,94.2,93.89,94.2,12708.0,78.0075,78.2567,77.9992,78.2567,12708.0
2016-01-14 10:50:00,94.22,94.26,93.88,93.88,11230.0,78.2733,78.3066,77.9909,77.9909,11230.0
2016-01-14 10:55:00,93.95,94.02,93.61,93.62,8768.0,78.049,78.1072,77.7666,77.7749,8768.0
2016-01-14 11:00:00,93.67,93.78,93.21,93.21,8693.0,77.8164,77.9078,77.4343,77.4343,8693.0
2016-01-14 11:05:00,93.22,93.34,93.13,93.18,17448.0,77.4426,77.5423,77.3678,77.4094,17448.0
2016-01-14 11:10:00,93.19,93.5,93.16,93.48,8887.0,77.4177,77.6752,77.3928,77.6586,8887.0
2016-01-14 11:15:00,93.52,93.55,93.21,93.23,14374.0,77.6918,77.7167,77.4343,77.4509,14374.0
2016-01-14 11:20:00,93.25,93.29,93.03,93.11,3700.0,77.4675,77.5008,77.2848,77.3512,3700.0
2016-01-14 11:25:00,93.13,93.13,92.85,93.0,7821.0,77.3678,77.3678,77.1352,77.2598,7821.0
2016-01-14 11:30:00,93.06,93.11,92.87,92.87,2626.0,77.3097,77.3512,77.1518,77.1518,2626.0
2016-01-14 11:35:00,92.91,92.92,92.69,92.8,3960.0,77.1851,77.1934,77.0023,77.0937,3960.0
2016-01-14 11:40:00,92.75,92.81,92.63,92.8,5431.0,77.0521,77.102,76.9525,77.0937,5431.0
2016-01-14 11:45:00,92.9,93.07,92.9,93.06,2600.0,77.1768,77.318,77.1768,77.3097,2600.0
2016-01-14 11:50:00,93.04,93.05,92.86,92.9,3032.0,77.2931,77.3014,77.1435,77.1768,3032.0
2016-01-14 11:55:00,92.88,93.02,92.88,92.91,5933.0,77.1601,77.2764,77.1601,77.1851,5933.0
2016-01-14 12:00:00,92.96,93.18,92.93,93.16,5367.0,77.2266,77.4094,77.2017,77.3928,5367.0
2016-01-14 12:05:00,93.12,93.2,92.97,92.98,4178.0,77.3595,77.426,77.2349,77.2432,4178.0
2016-01-14 12:10:00,92.96,92.96,92.79,92.89,2063.0,77.2266,77.2266,77.0854,77.1684,2063.0
2016-01-14 12:15:00,92.93,93.03,92.81,92.88,10056.0,77.2017,77.2848,77.102,77.1601,10056.0
2016-01-14 12:20:00,92.89,92.98,92.72,92.98,5539.0,77.1684,77.2432,77.0272,77.2432,5539.0
2016-01-14 12:25:00,92.91,92.96,92.84,92.92,9648.0,77.1851,77.2266,77.1269,77.1934,9648.0
2016-01-14 12:30:00,92.95,92.96,92.8,92.91,18730.0,77.2183,77.2266,77.0937,77.1851,18730.0
2016-01-14 12:35:00,92.91,93.01,92.87,92.94,9236.0,77.1851,77.2681,77.1518,77.21,9236.0
2016-01-14 12:40:00,92.96,93.17,92.95,93.03,13056.0,77.2266,77.4011,77.2183,77.2848,13056.0
2016-01-14 12:45:00,93.02,93.14,92.99,93.12,11573.0,77.2764,77.3761,77.2515,77.3595,11573.0
2016-01-14 12:50:00,93.11,93.16,92.99,93.16,29401.0,77.3512,77.3928,77.2515,77.3928,29401.0
2016-01-14 12:55:00,93.17,93.22,93.01,93.01,4200.0,77.4011,77.4426,77.2681,77.2681,4200.0
2016-01-14 13:00:00,92.99,93.21,92.92,93.21,5926.0,77.2515,77.4343,77.1934,77.4343,5926.0
2016-01-14 13:05:00,93.24,93.48,93.19,93.3,17664.0,77.4592,77.6586,77.4177,77.5091,17664.0
2016-01-14 13:10:00,93.34,93.38,93.27,93.31,4396.0,77.5423,77.5755,77.4841,77.5174,4396.0
2016-01-14 13:15:00,93.28,93.29,93.17,93.24,14107.0,77.4924,77.5008,77.4011,77.4592,14107.0
2016-01-14 13:20:00,93.23,93.51,93.23,93.4,6403.0,77.4509,77.6835,77.4509,77.5921,6403.0
2016-01-14 13:25:00,93.44,93.46,93.29,93.4,6964.0,77.6254,77.642,77.5008,77.5921,6964.0
2016-01-14 13:30:00,93.39,93.47,93.28,93.41,6619.0,77.5838,77.6503,77.4924,77.6004,6619.0
2016-01-14 13:35:00,93.41,93.51,93.3,93.34,4848.0,77.6004,77.6835,77.5091,77.5423,4848.0
2016-01-14 13:40:00,93.35,93.44,93.27,93.31,12333.0,77.5506,77.6254,77.4841,77.5174,12333.0
2016-01-14 13:45:00,93.33,93.43,93.27,93.36,14063.0,77.534,77.6171,77.4841,77.5589,14063.0
2016-01-14 13:50:00,93.37,93.5,93.27,93.48,15080.0,77.5672,77.6752,77.4841,77.6586,15080.0
2016-01-14 13:55:00,93.49,93.61,93.41,93.53,11952.0,77.6669,77.7666,77.6004,77.7001,11952.0
2016-01-14 14:00:00,93.47,93.55,93.39,93.46,8855.0,77.6503,77.7167,77.5838,77.642,8855.0
2016-01-14 14:05:00,93.5,93.6,93.48,93.5,13962.0,77.6752,77.7583,77.6586,77.6752,13962.0
2016-01-14 14:10:00,93.5,93.58,93.46,93.51,13440.0,77.6752,77.7417,77.642,77.6835,13440.0
2016-01-14 14:15:00,93.5,93.63,93.47,93.47,10653.0,77.6752,77.7832,77.6503,77.6503,10653.0
2016-01-14 14:20:00,93.47,93.53,93.44,93.52,7921.0,77.6503,77.7001,77.6254,77.6918,7921.0
2016-01-14 14:25:00,93.52,93.55,93.37,93.46,12044.0,77.6918,77.7167,77.5672,77.642,12044.0
2016-01-14 14:30:00,93.42,93.56,93.42,93.54,11100.0,77.6087,77.7251,77.6087,77.7084,11100.0
2016-01-14 14:35:00,93.53,93.57,93.41,93.5,14802.0,77.7001,77.7334,77.6004,77.6752,14802.0
2016-01-14 14:40:00,93.42,93.51,93.36,93.39,13045.0,77.6087,77.6835,77.5589,77.5838,13045.0
2016-01-14 14:45:00,93.4,93.44,93.17,93.23,14495.0,77.5921,77.6254,77.4011,77.4509,14495.0
2016-01-14 14:50:00,93.25,93.36,93.24,93.28,7139.0,77.4675,77.5589,77.4592,77.4924,7139.0
2016-01-14 14:55:00,93.31,93.46,93.27,93.43,12844.0,77.5174,77.642,77.4841,77.6171,12844.0
2016-01-14 15:00:00,93.43,93.45,93.34,93.45,11970.0,77.6171,77.6337,77.5423,77.6337,11970.0
2016-01-14 15:05:00,93.42,93.6,93.39,93.52,11998.0,77.6087,77.7583,77.5838,77.6918,11998.0
2016-01-14 15:10:00,93.53,93.55,93.41,93.45,20371.0,77.7001,77.7167,77.6004,77.6337,20371.0
2016-01-14 15:15:00,93.47,93.52,93.35,93.4,9887.0,77.6503,77.6918,77.5506,77.5921,9887.0
2016-01-14 15:20:00,93.36,93.48,93.36,93.44,28235.0,77.5589,77.6586,77.5589,77.6254,28235.0
2016-01-14 15:25:00,93.46,93.46,93.3,93.3,17995.0,77.642,77.642,77.5091,77.5091,17995.0
2016-01-14 15:30:00,93.31,93.32,92.89,92.89,25762.0,77.5174,77.5257,77.1684,77.1684,25762.0
2016-01-14 15:35:00,92.9,92.94,92.55,92.56,67436.0,77.1768,77.21,76.886,76.8943,67436.0
2016-01-14 15:40:00,92.53,92.63,92.36,92.63,66115.0,76.8694,76.9525,76.7282,76.9525,66115.0
2016-01-14 15:45:00,92.64,92.83,92.62,92.67,35616.0,76.9608,77.1186,76.9441,76.9857,35616.0
2016-01-14 15:50:00,92.69,92.76,92.46,92.54,32236.0,77.0023,77.0605,76.8112,76.8777,32236.0
2016-01-14 15:55:00,92.55,92.65,92.49,92.56,78431.0,76.886,76.9691,76.8361,76.8943,78431.0
2016-01-15 09:30:00,89.9,90.0,89.72,89.75,9459.0,74.6845,74.7676,74.535,74.5599,9459.0
2016-01-15 09:35:00,90.98,90.98,90.98,90.98,100.0,75.5817,75.5817,75.5817,75.5817,100.0
2016-01-15 09:40:00,90.12,90.9,89.48,90.05,90662.0,74.8673,75.5153,74.3356,74.8091,90662.0
2016-01-15 09:45:00,90.05,90.75,90.05,90.53,23890.0,74.8091,75.3906,74.8091,75.2079,23890.0
2016-01-15 09:50:00,90.59,90.69,90.23,90.48,20004.0,75.2577,75.3408,74.9587,75.1663,20004.0
2016-01-15 09:55:00,90.41,90.53,90.17,90.36,11271.0,75.1082,75.2079,74.9088,75.0667,11271.0
2016-01-15 10:00:00,90.39,90.47,89.93,90.26,33855.0,75.0916,75.158,74.7094,74.9836,33855.0
2016-01-15 10:05:00,90.23,90.56,90.14,90.49,17974.0,74.9587,75.2328,74.8839,75.1746,17974.0
2016-01-15 10:10:00,90.55,90.63,90.37,90.54,19392.0,75.2245,75.291,75.075,75.2162,19392.0
2016-01-15 10:15:00,90.47,90.8,90.45,90.73,23670.0,75.158,75.4322,75.1414,75.374,23670.0
2016-01-15 10:20:00,90.68,91.21,90.6,91.21,13498.0,75.3325,75.7728,75.266,75.7728,13498.0
2016-01-15 10:25:00,91.19,91.31,90.83,91.0,10219.0,75.7562,75.8559,75.4571,75.5983,10219.0
2016-01-15 10:30:00,91.0,91.53,90.99,91.17,10901.0,75.5983,76.0386,75.59,75.7396,10901.0
2016-01-15 10:35:00,91.23,91.38,91.18,91.27,59310.0,75.7894,75.914,75.7479,75.8226,59310.0
2016-01-15 10:40:00,91.28,91.3,90.96,91.06,11069.0,75.8309,75.8476,75.5651,75.6482,11069.0
2016-01-15 10:45:00,91.03,91.22,90.92,91.03,12805.0,75.6233,75.7811,75.5319,75.6233,12805.0
2016-01-15 10:50:00,91.0,91.03,90.67,90.7,10694.0,75.5983,75.6233,75.3242,75.3491,10694.0
2016-01-15 10:55:00,90.71,90.94,90.5,90.6,15496.0,75.3574,75.5485,75.183,75.266,15496.0
2016-01-15 11:00:00,90.6,90.78,90.42,90.55,17812.0,75.266,75.4156,75.1165,75.2245,17812.0
2016-01-15 11:05:00,90.56,90.77,90.53,90.71,7296.0,75.2328,75.4073,75.2079,75.3574,7296.0
2016-01-15 11:10:00,90.73,90.73,90.43,90.69,13292.0,75.374,75.374,75.1248,75.3408,13292.0
2016-01-15 11:15:00,90.64,90.86,90.54,90.64,15283.0,75.2993,75.482,75.2162,75.2993,15283.0
2016-01-15 11:20:00,90.6,90.71,90.49,90.67,12590.0,75.266,75.3574,75.1746,75.3242,12590.0
2016-01-15 11:25:00,90.77,90.92,90.65,90.73,9038.0,75.4073,75.5319,75.3076,75.374,9038.0
2016-01-15 11:30:00,90.77,90.87,90.7,90.81,5037.0,75.4073,75.4903,75.3491,75.4405,5037.0
2016-01-15 11:35:00,90.79,90.79,90.44,90.55,11053.0,75.4239,75.4239,75.1331,75.2245,11053.0
2016-01-15 11:40:00,90.55,90.64,90.45,90.58,10955.0,75.2245,75.2993,75.1414,75.2494,10955.0
2016-01-15 11:45:00,90.57,90.66,90.46,90.58,9843.0,75.2411,75.3159,75.1497,75.2494,9843.0
2016-01-15 11:50:00,90.59,90.66,90.46,90.48,5053.0,75.2577,75.3159,75.1497,75.1663,5053.0
2016-01-15 11:55:00,90.39,90.53,90.34,90.45,10862.0,75.0916,75.2079,75.05,75.1414,10862.0
2016-01-15 12:00:00,90.43,90.52,90.32,90.46,9131.0,75.1248,75.1996,75.0334,75.1497,9131.0
2016-01-15 12:05:00,90.42,90.58,90.36,90.57,4842.0,75.1165,75.2494,75.0667,75.2411,4842.0
2016-01-15 12:10:00,90.69,90.74,90.56,90.59,7196.0,75.3408,75.3823,75.2328,75.2577,7196.0
2016-01-15 12:15:00,90.54,90.61,90.4,90.43,4763.0,75.2162,75.2743,75.0999,75.1248,4763.0
2016-01-15 12:20:00,90.41,90.5,90.3,90.33,17690.0,75.1082,75.183,75.0168,75.0417,17690.0
2016-01-15 12:25:00,90.31,90.34,90.11,90.29,5738.0,75.0251,75.05,74.859,75.0085,5738.0
2016-01-15 12:30:00,90.26,90.26,89.75,89.9,46343.0,74.9836,74.9836,74.5599,74.6845,46343.0
2016-01-15 12:35:00,89.92,90.02,89.84,89.9,5879.0,74.7011,74.7842,74.6347,74.6845,5879.0
2016-01-15 12:40:00,89.93,90.22,89.87,90.21,5797.0,74.7094,74.9503,74.6596,74.942,5797.0
2016-01-15 12:45:00,90.27,90.39,90.27,90.39,4400.0,74.9919,75.0916,74.9919,75.0916,4400.0
2016-01-15 12:50:00,90.38,90.48,90.35,90.42,6749.0,75.0833,75.1663,75.0583,75.1165,6749.0
2016-01-15 12:55:00,90.52,90.58,90.47,90.52,4809.0,75.1996,75.2494,75.158,75.1996,4809.0
2016-01-15 13:00:00,90.5,90.65,90.37,90.65,5209.0,75.183,75.3076,75.075,75.3076,5209.0
2016-01-15 13:05:00,90.58,90.58,90.29,90.31,5565.0,75.2494,75.2494,75.0085,75.0251,5565.0
2016-01-15 13:10:00,90.31,90.64,90.31,90.62,7013.0,75.0251,75.2993,75.0251,75.2826,7013.0
2016-01-15 13:15:00,90.59,90.82,90.54,90.82,5503.0,75.2577,75.4488,75.2162,75.4488,5503.0
2016-01-15 13:20:00,90.82,90.91,90.82,90.91,9132.0,75.4488,75.5236,75.4488,75.5236,9132.0
2016-01-15 13:25:00,90.9,90.94,90.8,90.84,7115.0,75.5153,75.5485,75.4322,75.4654,7115.0
2016-01-15 13:30:00,90.86,90.93,90.78,90.92,6958.0,75.482,75.5402,75.4156,75.5319,6958.0
2016-01-15 13:35:00,91.0,91.02,90.87,90.9,12272.0,75.5983,75.6149,75.4903,75.5153,12272.0
2016-01-15 13:40:00,90.89,91.25,90.89,91.18,7915.0,75.5069,75.806,75.5069,75.7479,7915.0
2016-01-15 13:45:00,91.2,91.41,91.19,91.29,17684.0,75.7645,75.9389,75.7562,75.8392,17684.0
2016-01-15 13:50:00,91.27,91.53,91.2,91.42,15569.0,75.8226,76.0386,75.7645,75.9472,15569.0
2016-01-15 13:55:00,91.46,91.53,91.37,91.53,21942.0,75.9805,76.0386,75.9057,76.0386,21942.0
2016-01-15 14:00:00,91.53,91.53,91.35,91.37,14091.0,76.0386,76.0386,75.8891,75.9057,14091.0
2016-01-15 14:05:00,91.36,91.56,91.33,91.54,12100.0,75.8974,76.0636,75.8725,76.0469,12100.0
2016-01-15 14:10:00,91.59,91.72,91.54,91.69,10494.0,76.0885,76.1965,76.0469,76.1715,10494.0
2016-01-15 14:15:00,91.7,91.72,91.59,91.61,5016.0,76.1799,76.1965,76.0885,76.1051,5016.0
2016-01-15 14:20:00,91.58,91.58,91.38,91.49,11246.0,76.0802,76.0802,75.914,76.0054,11246.0
2016-01-15 14:25:00,91.52,91.6,91.49,91.51,13550.0,76.0303,76.0968,76.0054,76.022,13550.0
2016-01-15 14:30:00,91.53,91.59,91.4,91.57,14770.0,76.0386,76.0885,75.9306,76.0719,14770.0
2016-01-15 14:35:00,91.58,91.67,91.48,91.67,6751.0,76.0802,76.1549,75.9971,76.1549,6751.0
2016-01-15 14:40:00,91.68,91.83,91.68,91.83,9001.0,76.1632,76.2879,76.1632,76.2879,9001.0
2016-01-15 14:45:00,91.82,91.85,91.72,91.83,6068.0,76.2795,76.3045,76.1965,76.2879,6068.0
2016-01-15 14:50:00,91.8,92.12,91.74,92.12,7239.0,76.2629,76.5288,76.2131,76.5288,7239.0
2016-01-15 14:55:00,92.17,92.39,92.12,92.39,20028.0,76.5703,76.7531,76.5288,76.7531,20028.0
2016-01-15 15:00:00,92.41,92.42,92.14,92.25,16664.0,76.7697,76.778,76.5454,76.6368,16664.0
2016-01-15 15:05:00,92.27,92.34,92.21,92.23,17231.0,76.6534,76.7115,76.6035,76.6202,17231.0
2016-01-15 15:10:00,92.21,92.25,91.92,92.08,14555.0,76.6035,76.6368,76.3626,76.4955,14555.0
2016-01-15 15:15:00,92.08,92.09,91.69,91.69,14946.0,76.4955,76.5038,76.1715,76.1715,14946.0
2016-01-15 15:20:00,91.69,91.94,91.69,91.87,26026.0,76.1715,76.3792,76.1715,76.3211,26026.0
2016-01-15 15:25:00,91.85,91.97,91.8,91.95,6955.0,76.3045,76.4042,76.2629,76.3875,6955.0
2016-01-15 15:30:00,91.93,91.98,91.67,91.92,16685.0,76.3709,76.4125,76.1549,76.3626,16685.0
2016-01-15 15:35:00,91.85,91.94,91.66,91.67,15162.0,76.3045,76.3792,76.1466,76.1549,15162.0
2016-01-15 15:40:00,91.6,91.65,91.41,91.64,14731.0,76.0968,76.1383,75.9389,76.13,14731.0
2016-01-15 15:45:00,91.67,91.81,91.64,91.78,14195.0,76.1549,76.2712,76.13,76.2463,14195.0
2016-01-15 15:50:00,91.77,91.79,91.62,91.64,12512.0,76.238,76.2546,76.1134,76.13,12512.0
2016-01-15 15:55:00,91.67,91.77,91.52,91.67,49162.0,76.1549,76.238,76.0303,76.1549,49162.0
2016-01-19 09:30:00,92.63,92.85,91.98,92.05,16207.0,76.9525,77.1352,76.4125,76.4706,16207.0
2016-01-19 09:35:00,92.07,92.13,91.69,91.79,8940.0,76.4872,76.5371,76.1715,76.2546,8940.0
2016-01-19 09:40:00,91.8,91.8,91.49,91.5,7064.0,76.2629,76.2629,76.0054,76.0137,7064.0
2016-01-19 09:45:00,91.44,91.71,91.22,91.22,10693.0,75.9639,76.1882,75.7811,75.7811,10693.0
2016-01-19 09:50:00,91.15,91.34,90.84,91.33,16024.0,75.7229,75.8808,75.4654,75.8725,16024.0
2016-01-19 09:55:00,91.39,91.73,91.28,91.73,5300.0,75.9223,76.2048,75.8309,76.2048,5300.0
2016-01-19 10:00:00,91.7,91.86,91.31,91.34,28856.0,76.1799,76.3128,75.8559,75.8808,28856.0
2016-01-19 10:05:00,91.45,91.87,91.38,91.46,39040.0,75.9722,76.3211,75.914,75.9805,39040.0
2016-01-19 10:10:00,91.47,91.76,91.47,91.65,11700.0,75.9888,76.2297,75.9888,76.1383,11700.0
2016-01-19 10:15:00,91.62,91.91,91.62,91.82,6900.0,76.1134,76.3543,76.1134,76.2795,6900.0
2016-01-19 10:20:00,91.81,91.87,91.68,91.74,13280.0,76.2712,76.3211,76.1632,76.2131,13280.0
2016-01-19 10:25:00,91.77,91.88,91.67,91.86,14360.0,76.238,76.3294,76.1549,76.3128,14360.0
2016-01-19 10:30:00,91.84,91.91,91.63,91.68,12259.0,76.2962,76.3543,76.1217,76.1632,12259.0
2016-01-19 10:35:00,91.67,91.74,91.39,91.41,23855.0,76.1549,76.2131,75.9223,75.9389,23855.0
2016-01-19 10:40:00,91.41,91.77,91.4,91.77,21282.0,75.9389,76.238,75.9306,76.238,21282.0
2016-01-19 10:45:00,91.71,91.9,91.62,91.9,20067.0,76.1882,76.346,76.1134,76.346,20067.0
2016-01-19 10:50:00,91.91,91.98,91.57,91.64,22909.0,76.3543,76.4125,76.0719,76.13,22909.0
2016-01-19 10:55:00,91.6,91.74,91.43,91.43,62967.0,76.0968,76.2131,75.9556,75.9556,62967.0
2016-01-19 11:00:00,91.47,91.52,91.29,91.42,35812.0,75.9888,76.0303,75.8392,75.9472,35812.0
2016-01-19 11:05:00,91.37,91.49,91.29,91.49,18863.0,75.9057,76.0054,75.8392,76.0054,18863.0
2016-01-19 11:10:00,91.52,91.52,91.35,91.48,11745.0,76.0303,76.0303,75.8891,75.9971,11745.0
2016-01-19 11:15:00,91.48,91.57,91.39,91.43,7837.0,75.9971,76.0719,75.9223,75.9556,7837.0
2016-01-19 11:20:00,91.45,91.62,91.43,91.45,9423.0,75.9722,76.1134,75.9556,75.9722,9423.0
2016-01-19 11:25:00,91.48,91.84,91.47,91.84,7080.0,75.9971,76.2962,75.9888,76.2962,7080.0
2016-01-19 11:30:00,91.86,92.26,91.84,92.09,8953.0,76.3128,76.6451,76.2962,76.5038,8953.0
2016-01-19 11:35:00,92.12,92.15,92.02,92.13,5680.0,76.5288,76.5537,76.4457,76.5371,5680.0
2016-01-19 11:40:00,92.13,92.23,92.09,92.23,5046.0,76.5371,76.6202,76.5038,76.6202,5046.0
2016-01-19 11:45:00,92.25,92.43,92.08,92.08,3100.0,76.6368,76.7863,76.4955,76.4955,3100.0
2016-01-19 11:50:00,92.05,92.14,91.91,91.95,7512.0,76.4706,76.5454,76.3543,76.3875,7512.0
2016-01-19 11:55:00,91.99,92.1,91.89,91.89,2452.0,76.4208,76.5122,76.3377,76.3377,2452.0
2016-01-19 12:00:00,91.93,91.93,91.7,91.76,10429.0,76.3709,76.3709,76.1799,76.2297,10429.0
2016-01-19 12:05:00,91.73,91.85,91.65,91.66,4095.0,76.2048,76.3045,76.1383,76.1466,4095.0
2016-01-19 12:10:00,91.65,91.79,91.64,91.79,3067.0,76.1383,76.2546,76.13,76.2546,3067.0
2016-01-19 12:15:00,91.76,91.78,91.59,91.64,7530.0,76.2297,76.2463,76.0885,76.13,7530.0
2016-01-19 12:20:00,91.64,91.68,91.51,91.57,7422.0,76.13,76.1632,76.022,76.0719,7422.0
2016-01-19 12:25:00,91.55,91.79,91.45,91.75,42062.0,76.0552,76.2546,75.9722,76.2214,42062.0
2016-01-19 12:30:00,91.74,91.94,91.69,91.89,6398.0,76.2131,76.3792,76.1715,76.3377,6398.0
2016-01-19 12:35:00,91.88,91.97,91.85,91.85,3840.0,76.3294,76.4042,76.3045,76.3045,3840.0
2016-01-19 12:40:00,91.86,91.87,91.62,91.64,4631.0,76.3128,76.3211,76.1134,76.13,4631.0
2016-01-19 12:45:00,91.64,91.67,91.38,91.43,4700.0,76.13,76.1549,75.914,75.9556,4700.0
2016-01-19 12:50:00,91.39,91.51,91.39,91.46,6401.0,75.9223,76.022,75.9223,75.9805,6401.0
2016-01-19 12:55:00,91.44,91.5,91.4,91.47,9355.0,75.9639,76.0137,75.9306,75.9888,9355.0
2016-01-19 13:00:00,91.51,91.56,91.49,91.52,4100.0,76.022,76.0636,76.0054,76.0303,4100.0
2016-01-19 13:05:00,91.51,91.52,91.34,91.48,10564.0,76.022,76.0303,75.8808,75.9971,10564.0
2016-01-19 13:10:00,91.45,91.48,91.3,91.32,5399.0,75.9722,75.9971,75.8476,75.8642,5399.0
2016-01-19 13:15:00,91.31,91.51,91.31,91.51,3530.0,75.8559,76.022,75.8559,76.022,3530.0
2016-01-19 13:20:00,91.51,91.66,91.51,91.58,7859.0,76.022,76.1466,76.022,76.0802,7859.0
2016-01-19 13:25:00,91.54,91.54,91.29,91.35,3700.0,76.0469,76.0469,75.8392,75.8891,3700.0
2016-01-19 13:30:00,91.33,91.35,91.24,91.28,6509.0,75.8725,75.8891,75.7977,75.8309,6509.0
2016-01-19 13:35:00,91.25,91.38,91.17,91.38,4836.0,75.806,75.914,75.7396,75.914,4836.0
2016-01-19 13:40:00,91.35,91.43,91.2,91.2,6100.0,75.8891,75.9556,75.7645,75.7645,6100.0
2016-01-19 13:45:00,91.15,91.27,91.13,91.23,17595.0,75.7229,75.8226,75.7063,75.7894,17595.0
2016-01-19 13:50:00,91.22,91.26,91.0,91.03,6948.0,75.7811,75.8143,75.5983,75.6233,6948.0
2016-01-19 13:55:00,91.04,91.11,90.92,90.94,7889.0,75.6316,75.6897,75.5319,75.5485,7889.0
2016-01-19 14:00:00,90.92,90.95,90.89,90.92,8105.0,75.5319,75.5568,75.5069,75.5319,8105.0
2016-01-19 14:05:00,90.89,90.94,90.51,90.57,9211.0,75.5069,75.5485,75.1913,75.2411,9211.0
2016-01-19 14:10:00,90.51,90.55,90.17,90.2,27547.0,75.1913,75.2245,74.9088,74.9337,27547.0
2016-01-19 14:15:00,90.15,90.2,90.05,90.19,18530.0,74.8922,74.9337,74.8091,74.9254,18530.0
2016-01-19 14:20:00,90.17,90.2,89.98,90.17,10487.0,74.9088,74.9337,74.751,74.9088,10487.0
2016-01-19 14:25:00,90.18,90.29,90.16,90.27,12594.0,74.9171,75.0085,74.9005,74.9919,12594.0
2016-01-19 14:30:00,90.31,90.38,90.29,90.34,13121.0,75.0251,75.0833,75.0085,75.05,13121.0
2016-01-19 14:35:00,90.34,90.42,90.28,90.41,16002.0,75.05,75.1165,75.0002,75.1082,16002.0
2016-01-19 14:40:00,90.42,90.47,90.15,90.16,12463.0,75.1165,75.158,74.8922,74.9005,12463.0
2016-01-19 14:45:00,90.16,90.17,89.85,89.86,31091.0,74.9005,74.9088,74.643,74.6513,31091.0
2016-01-19 14:50:00,89.88,90.26,89.88,90.22,12553.0,74.6679,74.9836,74.6679,74.9503,12553.0
2016-01-19 14:55:00,90.25,90.44,90.23,90.35,13062.0,74.9753,75.1331,74.9587,75.0583,13062.0
2016-01-19 15:00:00,90.35,90.6,90.33,90.58,13670.0,75.0583,75.266,75.0417,75.2494,13670.0
2016-01-19 15:05:00,90.58,90.71,90.57,90.61,10598.0,75.2494,75.3574,75.2411,75.2743,10598.0
2016-01-19 15:10:00,90.58,90.64,90.43,90.46,11800.0,75.2494,75.2993,75.1248,75.1497,11800.0
2016-01-19 15:15:00,90.49,90.61,90.36,90.49,13913.0,75.1746,75.2743,75.0667,75.1746,13913.0
2016-01-19 15:20:00,90.49,90.84,90.48,90.77,12557.0,75.1746,75.4654,75.1663,75.4073,12557.0
2016-01-19 15:25:00,90.76,91.22,90.76,91.2,12212.0,75.399,75.7811,75.399,75.7645,12212.0
2016-01-19 15:30:00,91.19,91.32,91.09,91.21,15563.0,75.7562,75.8642,75.6731,75.7728,15563.0
2016-01-19 15:35:00,91.17,91.25,91.01,91.07,19161.0,75.7396,75.806,75.6066,75.6565,19161.0
2016-01-19 15:40:00,91.09,91.42,91.0,91.35,20947.0,75.6731,75.9472,75.5983,75.8891,20947.0
2016-01-19 15:45:00,91.31,91.58,91.19,91.54,37406.0,75.8559,76.0802,75.7562,76.0469,37406.0
2016-01-19 15:50:00,91.56,91.61,91.28,91.39,47862.0,76.0636,76.1051,75.8309,75.9223,47862.0
2016-01-19 15:55:00,91.4,91.42,91.24,91.26,136377.0,75.9306,75.9472,75.7977,75.8143,136377.0
2016-01-20 09:30:00,89.47,90.11,89.0,89.07,30243.0,74.3273,74.859,73.9368,73.995,30243.0
2016-01-20 09:35:00,89.05,89.3,88.55,88.97,34706.0,73.9784,74.1861,73.563,73.9119,34706.0
2016-01-20 09:40:00,88.78,89.25,88.7,89.25,60396.0,73.7541,74.1445,73.6876,74.1445,60396.0
2016-01-20 09:45:00,89.15,89.71,89.15,89.42,23368.0,74.0614,74.5267,74.0614,74.2857,23368.0
2016-01-20 09:50:00,89.48,89.66,89.34,89.39,16874.0,74.3356,74.4851,74.2193,74.2608,16874.0
2016-01-20 09:55:00,89.41,89.53,89.34,89.49,16206.0,74.2774,74.3771,74.2193,74.3439,16206.0
2016-01-20 10:00:00,89.46,89.46,88.98,89.05,19127.0,74.319,74.319,73.9202,73.9784,19127.0
2016-01-20 10:05:00,89.05,89.31,88.92,89.01,19505.0,73.9784,74.1944,73.8704,73.9451,19505.0
2016-01-20 10:10:00,88.98,89.11,88.85,89.01,17580.0,73.9202,74.0282,73.8122,73.9451,17580.0
2016-01-20 10:15:00,88.99,89.07,88.83,88.89,40796.0,73.9285,73.995,73.7956,73.8454,40796.0
2016-01-20 10:20:00,88.9,89.05,88.76,89.04,31650.0,73.8538,73.9784,73.7374,73.9701,31650.0
2016-01-20 10:25:00,89.12,89.34,89.02,89.14,22363.0,74.0365,74.2193,73.9534,74.0531,22363.0
2016-01-20 10:30:00,89.12,89.17,88.8,88.84,16803.0,74.0365,74.0781,73.7707,73.8039,16803.0
2016-01-20 10:35:00,88.85,88.85,88.54,88.6,10539.0,73.8122,73.8122,73.5547,73.6045,10539.0
2016-01-20 10:40:00,88.61,88.98,88.48,88.98,20187.0,73.6128,73.9202,73.5048,73.9202,20187.0
2016-01-20 10:45:00,89.01,89.02,88.77,88.78,16535.0,73.9451,73.9534,73.7458,73.7541,16535.0
2016-01-20 10:50:00,88.78,88.83,88.65,88.67,5551.0,73.7541,73.7956,73.6461,73.6627,5551.0
2016-01-20 10:55:00,88.68,88.77,88.48,88.52,9052.0,73.671,73.7458,73.5048,73.5381,9052.0
2016-01-20 11:00:00,88.53,88.7,88.52,88.65,11284.0,73.5464,73.6876,73.5381,73.6461,11284.0
2016-01-20 11:05:00,88.77,88.82,88.71,88.76,9387.0,73.7458,73.7873,73.6959,73.7374,9387.0
2016-01-20 11:10:00,88.79,88.89,88.74,88.85,49336.0,73.7624,73.8454,73.7208,73.8122,49336.0
2016-01-20 11:15:00,88.86,89.01,88.76,88.95,32424.0,73.8205,73.9451,73.7374,73.8953,32424.0
2016-01-20 11:20:00,88.95,88.98,88.8,88.93,19059.0,73.8953,73.9202,73.7707,73.8787,19059.0
2016-01-20 11:25:00,88.97,89.02,88.9,88.98,21702.0,73.9119,73.9534,73.8538,73.9202,21702.0
2016-01-20 11:30:00,89.0,89.04,88.92,89.0,14502.0,73.9368,73.9701,73.8704,73.9368,14502.0
2016-01-20 11:35:00,89.0,89.1,88.96,89.01,11444.0,73.9368,74.0199,73.9036,73.9451,11444.0
2016-01-20 11:40:00,89.0,89.11,88.94,88.95,7416.0,73.9368,74.0282,73.887,73.8953,7416.0
2016-01-20 11:45:00,88.96,88.96,88.61,88.61,10728.0,73.9036,73.9036,73.6128,73.6128,10728.0
2016-01-20 11:50:00,88.61,88.62,88.22,88.22,7527.0,73.6128,73.6211,73.2888,73.2888,7527.0
2016-01-20 11:55:00,88.2,88.4,88.2,88.31,8658.0,73.2722,73.4384,73.2722,73.3636,8658.0
2016-01-20 12:00:00,88.28,88.46,88.28,88.38,4150.0,73.3387,73.4882,73.3387,73.4218,4150.0
2016-01-20 12:05:00,88.33,88.34,88.04,88.13,5691.0,73.3802,73.3885,73.1393,73.2141,5691.0
2016-01-20 12:10:00,88.05,88.17,87.98,88.11,5910.0,73.1476,73.2473,73.0895,73.1975,5910.0
2016-01-20 12:15:00,88.16,88.2,88.02,88.14,8195.0,73.239,73.2722,73.1227,73.2224,8195.0
2016-01-20 12:20:00,88.13,88.13,87.63,87.63,10808.0,73.2141,73.2141,72.7987,72.7987,10808.0
2016-01-20 12:25:00,87.66,87.74,87.52,87.6,12800.0,72.8236,72.8901,72.7073,72.7738,12800.0
2016-01-20 12:30:00,87.56,88.1,87.56,88.1,55469.0,72.7405,73.1892,72.7405,73.1892,55469.0
2016-01-20 12:35:00,88.08,88.22,88.02,88.16,56317.0,73.1725,73.2888,73.1227,73.239,56317.0
2016-01-20 12:40:00,88.2,88.25,88.1,88.15,15730.0,73.2722,73.3138,73.1892,73.2307,15730.0
2016-01-20 12:45:00,88.09,88.3,88.08,88.3,28620.0,73.1808,73.3553,73.1725,73.3553,28620.0
2016-01-20 12:50:00,88.29,88.51,88.18,88.5,26081.0,73.347,73.5298,73.2556,73.5215,26081.0
2016-01-20 12:55:00,88.48,88.82,88.48,88.82,8649.0,73.5048,73.7873,73.5048,73.7873,8649.0
2016-01-20 13:00:00,88.82,88.86,88.7,88.82,14895.0,73.7873,73.8205,73.6876,73.7873,14895.0
2016-01-20 13:05:00,88.84,88.88,88.61,88.63,20126.0,73.8039,73.8371,73.6128,73.6295,20126.0
2016-01-20 13:10:00,88.64,88.74,88.57,88.71,15014.0,73.6378,73.7208,73.5796,73.6959,15014.0
2016-01-20 13:15:00,88.71,88.74,88.56,88.59,24890.0,73.6959,73.7208,73.5713,73.5962,24890.0
2016-01-20 13:20:00,88.62,88.98,88.53,88.86,20569.0,73.6211,73.9202,73.5464,73.8205,20569.0
2016-01-20 13:25:00,88.94,89.03,88.77,89.0,19645.0,73.887,73.9618,73.7458,73.9368,19645.0
2016-01-20 13:30:00,88.98,89.23,88.97,89.13,20148.0,73.9202,74.1279,73.9119,74.0448,20148.0
2016-01-20 13:35:00,89.13,89.24,88.96,89.15,28983.0,74.0448,74.1362,73.9036,74.0614,28983.0
2016-01-20 13:40:00,89.15,89.32,89.12,89.28,24291.0,74.0614,74.2027,74.0365,74.1694,24291.0
2016-01-20 13:45:00,89.34,89.54,89.34,89.51,12716.0,74.2193,74.3854,74.2193,74.3605,12716.0
2016-01-20 13:50:00,89.5,89.57,89.43,89.43,6852.0,74.3522,74.4104,74.2941,74.2941,6852.0
2016-01-20 13:55:00,89.43,89.46,89.11,89.16,18531.0,74.2941,74.319,74.0282,74.0697,18531.0
2016-01-20 14:00:00,89.2,89.25,88.88,88.95,44365.0,74.103,74.1445,73.8371,73.8953,44365.0
2016-01-20 14:05:00,88.95,89.16,88.89,89.07,37467.0,73.8953,74.0697,73.8454,73.995,37467.0
2016-01-20 14:10:00,89.09,89.34,89.06,89.2,15200.0,74.0116,74.2193,73.9867,74.103,15200.0
2016-01-20 14:15:00,89.12,89.42,89.02,89.34,18259.0,74.0365,74.2857,73.9534,74.2193,18259.0
2016-01-20 14:20:00,89.29,89.37,89.09,89.23,10529.0,74.1777,74.2442,74.0116,74.1279,10529.0
2016-01-20 14:25:00,89.2,89.24,88.95,88.98,17471.0,74.103,74.1362,73.8953,73.9202,17471.0
2016-01-20 14:30:00,88.98,89.0,88.77,88.93,22728.0,73.9202,73.9368,73.7458,73.8787,22728.0
2016-01-20 14:35:00,88.91,89.23,88.91,89.23,19409.0,73.8621,74.1279,73.8621,74.1279,19409.0
2016-01-20 14:40:00,89.25,89.28,88.99,89.05,11928.0,74.1445,74.1694,73.9285,73.9784,11928.0
2016-01-20 14:45:00,89.0,89.11,88.93,88.98,70581.0,73.9368,74.0282,73.8787,73.9202,70581.0
2016-01-20 14:50:00,89.0,89.34,88.99,89.33,20439.0,73.9368,74.2193,73.9285,74.211,20439.0
2016-01-20 14:55:00,89.4,89.45,89.29,89.31,17558.0,74.2691,74.3107,74.1777,74.1944,17558.0
2016-01-20 15:00:00,89.28,89.48,89.14,89.48,10463.0,74.1694,74.3356,74.0531,74.3356,10463.0
2016-01-20 15:05:00,89.48,89.65,89.48,89.59,14136.0,74.3356,74.4768,74.3356,74.427,14136.0
2016-01-20 15:10:00,89.6,89.63,89.44,89.54,14766.0,74.4353,74.4602,74.3024,74.3854,14766.0
2016-01-20 15:15:00,89.59,90.34,89.59,90.29,12243.0,74.427,75.05,74.427,75.0085,12243.0
2016-01-20 15:20:00,90.32,90.51,90.19,90.49,30387.0,75.0334,75.1913,74.9254,75.1746,30387.0
2016-01-20 15:25:00,90.47,90.75,90.39,90.72,30103.0,75.158,75.3906,75.0916,75.3657,30103.0
2016-01-20 15:30:00,90.7,90.74,90.32,90.37,17055.0,75.3491,75.3823,75.0334,75.075,17055.0
2016-01-20 15:35:00,90.35,90.44,90.25,90.39,22688.0,75.0583,75.1331,74.9753,75.0916,22688.0
2016-01-20 15:40:00,90.4,90.4,90.02,90.08,29407.0,75.0999,75.0999,74.7842,74.834,29407.0
2016-01-20 15:45:00,90.07,90.07,89.65,89.84,24757.0,74.8257,74.8257,74.4768,74.6347,24757.0
2016-01-20 15:50:00,89.87,89.97,89.75,89.97,26189.0,74.6596,74.7427,74.5599,74.7427,26189.0
2016-01-20 15:55:00,89.98,89.98,89.68,89.72,69502.0,74.751,74.751,74.5017,74.535,69502.0
2016-01-21 09:30:00,90.59,90.59,88.11,89.42,23348.0,75.2577,75.2577,73.1975,74.2857,23348.0
2016-01-21 09:35:00,89.65,90.51,89.63,89.71,10548.0,74.4768,75.1913,74.4602,74.5267,10548.0
2016-01-21 09:40:00,89.76,89.76,89.4,89.52,4081.0,74.5682,74.5682,74.2691,74.3688,4081.0
2016-01-21 09:45:00,89.46,89.65,89.19,89.21,7071.0,74.319,74.4768,74.0947,74.1113,7071.0
2016-01-21 09:50:00,89.32,89.45,89.31,89.36,4056.0,74.2027,74.3107,74.1944,74.2359,4056.0
2016-01-21 09:55:00,89.39,89.48,88.79,88.84,10821.0,74.2608,74.3356,73.7624,73.8039,10821.0
2016-01-21 10:00:00,88.81,89.28,88.81,89.21,17003.0,73.779,74.1694,73.779,74.1113,17003.0
2016-01-21 10:05:00,89.21,89.54,89.07,89.35,16144.0,74.1113,74.3854,73.995,74.2276,16144.0
2016-01-21 10:10:00,89.38,90.0,89.38,89.76,5520.0,74.2525,74.7676,74.2525,74.5682,5520.0
2016-01-21 10:15:00,89.79,90.07,89.79,89.8,6631.0,74.5931,74.8257,74.5931,74.6014,6631.0
2016-01-21 10:20:00,89.78,89.93,89.37,89.44,8077.0,74.5848,74.7094,74.2442,74.3024,8077.0
2016-01-21 10:25:00,89.5,89.79,89.43,89.77,12210.0,74.3522,74.5931,74.2941,74.5765,12210.0
2016-01-21 10:30:00,89.72,90.13,89.62,90.12,7782.0,74.535,74.8756,74.4519,74.8673,7782.0
2016-01-21 10:35:00,90.16,90.22,90.0,90.16,10168.0,74.9005,74.9503,74.7676,74.9005,10168.0
2016-01-21 10:40:00,90.16,90.49,90.14,90.4,5167.0,74.9005,75.1746,74.8839,75.0999,5167.0
2016-01-21 10:45:00,90.35,90.74,90.33,90.55,9634.0,75.0583,75.3823,75.0417,75.2245,9634.0
2016-01-21 10:50:00,90.53,90.53,90.19,90.28,7022.0,75.2079,75.2079,74.9254,75.0002,7022.0
2016-01-21 10:55:00,90.29,90.37,89.84,89.91,25979.0,75.0085,75.075,74.6347,74.6928,25979.0
2016-01-21 11:00:00,89.89,90.32,89.66,90.28,15228.0,74.6762,75.0334,74.4851,75.0002,15228.0
2016-01-21 11:05:00,90.24,90.73,90.21,90.55,8237.0,74.967,75.374,74.942,75.2245,8237.0
2016-01-21 11:10:00,90.54,90.64,90.47,90.54,11730.0,75.2162,75.2993,75.158,75.2162,11730.0
2016-01-21 11:15:00,90.58,90.74,90.54,90.73,16641.0,75.2494,75.3823,75.2162,75.374,16641.0
2016-01-21 11:20:00,90.71,90.74,90.25,90.25,11406.0,75.3574,75.3823,74.9753,74.9753,11406.0
2016-01-21 11:25:00,90.22,90.29,90.01,90.07,5409.0,74.9503,75.0085,74.7759,74.8257,5409.0
2016-01-21 11:30:00,90.1,90.35,90.09,90.3,10598.0,74.8507,75.0583,74.8423,75.0168,10598.0
2016-01-21 11:35:00,90.31,90.63,90.28,90.53,6500.0,75.0251,75.291,75.0002,75.2079,6500.0
2016-01-21 11:40:00,90.55,90.63,90.3,90.35,4650.0,75.2245,75.291,75.0168,75.0583,4650.0
2016-01-21 11:45:00,90.35,90.72,90.34,90.72,5900.0,75.0583,75.3657,75.05,75.3657,5900.0
2016-01-21 11:50:00,90.72,90.83,90.65,90.73,7791.0,75.3657,75.4571,75.3076,75.374,7791.0
2016-01-21 11:55:00,90.77,91.15,90.77,91.0,11759.0,75.4073,75.7229,75.4073,75.5983,11759.0
2016-01-21 12:00:00,91.01,91.41,91.01,91.36,5942.0,75.6066,75.9389,75.6066,75.8974,5942.0
2016-01-21 12:05:00,91.35,91.43,91.31,91.35,7224.0,75.8891,75.9556,75.8559,75.8891,7224.0
2016-01-21 12:10:00,91.39,91.42,91.24,91.28,15436.0,75.9223,75.9472,75.7977,75.8309,15436.0
2016-01-21 12:15:00,91.26,91.51,91.26,91.32,9888.0,75.8143,76.022,75.8143,75.8642,9888.0
2016-01-21 12:20:00,91.37,91.4,91.09,91.09,5146.0,75.9057,75.9306,75.6731,75.6731,5146.0
2016-01-21 12:25:00,91.14,91.44,91.12,91.31,6600.0,75.7146,75.9639,75.698,75.8559,6600.0
2016-01-21 12:30:00,91.43,91.43,91.27,91.29,11054.0,75.9556,75.9556,75.8226,75.8392,11054.0
2016-01-21 12:35:00,91.23,91.47,91.23,91.35,5857.0,75.7894,75.9888,75.7894,75.8891,5857.0
2016-01-21 12:40:00,91.37,91.45,91.28,91.3,7500.0,75.9057,75.9722,75.8309,75.8476,7500.0
2016-01-21 12:45:00,91.33,91.33,91.23,91.29,13853.0,75.8725,75.8725,75.7894,75.8392,13853.0
2016-01-21 12:50:00,91.28,91.36,91.18,91.24,10723.0,75.8309,75.8974,75.7479,75.7977,10723.0
2016-01-21 12:55:00,91.21,91.32,91.16,91.26,4800.0,75.7728,75.8642,75.7313,75.8143,4800.0
2016-01-21 13:00:00,91.27,91.4,91.27,91.37,6510.0,75.8226,75.9306,75.8226,75.9057,6510.0
2016-01-21 13:05:00,91.39,91.47,91.38,91.47,4350.0,75.9223,75.9888,75.914,75.9888,4350.0
2016-01-21 13:10:00,91.47,91.49,91.15,91.15,8403.0,75.9888,76.0054,75.7229,75.7229,8403.0
2016-01-21 13:15:00,91.08,91.09,90.95,91.03,5068.0,75.6648,75.6731,75.5568,75.6233,5068.0
2016-01-21 13:20:00,90.99,91.0,90.38,90.5,5707.0,75.59,75.5983,75.0833,75.183,5707.0
2016-01-21 13:25:00,90.49,90.55,90.18,90.18,10477.0,75.1746,75.2245,74.9171,74.9171,10477.0
2016-01-21 13:30:00,90.24,90.36,89.86,89.89,21542.0,74.967,75.0667,74.6513,74.6762,21542.0
2016-01-21 13:35:00,89.93,90.38,89.88,90.36,15511.0,74.7094,75.0833,74.6679,75.0667,15511.0
2016-01-21 13:40:00,90.41,90.72,90.39,90.66,6098.0,75.1082,75.3657,75.0916,75.3159,6098.0
2016-01-21 13:45:00,90.65,90.82,90.58,90.77,10369.0,75.3076,75.4488,75.2494,75.4073,10369.0
2016-01-21 13:50:00,90.72,90.73,90.31,90.33,8150.0,75.3657,75.374,75.0251,75.0417,8150.0
2016-01-21 13:55:00,90.42,90.55,90.36,90.44,11690.0,75.1165,75.2245,75.0667,75.1331,11690.0
2016-01-21 14:00:00,90.46,90.62,90.18,90.35,9592.0,75.1497,75.2826,74.9171,75.0583,9592.0
2016-01-21 14:05:00,90.34,90.42,90.22,90.25,7959.0,75.05,75.1165,74.9503,74.9753,7959.0
2016-01-21 14:10:00,90.21,90.21,89.82,89.9,8800.0,74.942,74.942,74.618,74.6845,8800.0
2016-01-21 14:15:00,89.88,89.92,89.7,89.75,12860.0,74.6679,74.7011,74.5184,74.5599,12860.0
2016-01-21 14:20:00,89.82,89.91,89.59,89.69,7484.0,74.618,74.6928,74.427,74.51,7484.0
2016-01-21 14:25:00,89.63,89.87,89.52,89.87,13799.0,74.4602,74.6596,74.3688,74.6596,13799.0
2016-01-21 14:30:00,89.92,90.13,89.91,89.96,9168.0,74.7011,74.8756,74.6928,74.7343,9168.0
2016-01-21 14:35:00,89.99,90.25,89.98,90.07,7191.0,74.7593,74.9753,74.751,74.8257,7191.0
2016-01-21 14:40:00,90.08,90.36,90.04,90.16,8426.0,74.834,75.0667,74.8008,74.9005,8426.0
2016-01-21 14:45:00,90.15,90.19,89.83,89.85,9410.0,74.8922,74.9254,74.6264,74.643,9410.0
2016-01-21 14:50:00,89.88,90.04,89.83,90.0,17611.0,74.6679,74.8008,74.6264,74.7676,17611.0
2016-01-21 14:55:00,90.0,90.64,89.98,90.55,11913.0,74.7676,75.2993,74.751,75.2245,11913.0
2016-01-21 15:00:00,90.54,90.59,90.28,90.3,13106.0,75.2162,75.2577,75.0002,75.0168,13106.0
2016-01-21 15:05:00,90.35,90.35,89.89,89.94,15587.0,75.0583,75.0583,74.6762,74.7177,15587.0
2016-01-21 15:10:00,89.91,90.31,89.89,90.28,23494.0,74.6928,75.0251,74.6762,75.0002,23494.0
2016-01-21 15:15:00,90.31,90.31,90.09,90.25,17801.0,75.0251,75.0251,74.8423,74.9753,17801.0
2016-01-21 15:20:00,90.29,90.32,90.08,90.31,18023.0,75.0085,75.0334,74.834,75.0251,18023.0
2016-01-21 15:25:00,90.3,90.42,90.24,90.29,11757.0,75.0168,75.1165,74.967,75.0085,11757.0
2016-01-21 15:30:00,90.3,90.68,90.22,90.64,21238.0,75.0168,75.3325,74.9503,75.2993,21238.0
2016-01-21 15:35:00,90.66,90.67,90.48,90.62,20905.0,75.3159,75.3242,75.1663,75.2826,20905.0
2016-01-21 15:40:00,90.6,90.64,90.44,90.57,22354.0,75.266,75.2993,75.1331,75.2411,22354.0
2016-01-21 15:45:00,90.54,90.55,90.15,90.21,30473.0,75.2162,75.2245,74.8922,74.942,30473.0
2016-01-21 15:50:00,90.21,90.34,90.17,90.29,30570.0,74.942,75.05,74.9088,75.0085,30570.0
2016-01-21 15:55:00,90.28,90.3,90.03,90.06,71470.0,75.0002,75.0168,74.7925,74.8174,71470.0
2016-01-22 09:30:00,91.45,91.92,89.94,91.9,17170.0,75.9722,76.3626,74.7177,76.346,17170.0
2016-01-22 09:35:00,91.85,91.88,91.06,91.38,7300.0,76.3045,76.3294,75.6482,75.914,7300.0
2016-01-22 09:40:00,91.41,92.29,91.3,92.27,10934.0,75.9389,76.67,75.8476,76.6534,10934.0
2016-01-22 09:45:00,92.35,92.35,91.66,92.06,18440.0,76.7198,76.7198,76.1466,76.4789,18440.0
2016-01-22 09:50:00,91.99,92.14,91.99,92.05,2732.0,76.4208,76.5454,76.4208,76.4706,2732.0
2016-01-22 09:55:00,92.11,92.28,92.1,92.16,7570.0,76.5205,76.6617,76.5122,76.562,7570.0
2016-01-22 10:00:00,92.18,92.28,91.87,92.04,7232.0,76.5786,76.6617,76.3211,76.4623,7232.0
2016-01-22 10:05:00,92.07,92.09,91.77,91.94,5809.0,76.4872,76.5038,76.238,76.3792,5809.0
2016-01-22 10:10:00,92.05,92.46,91.96,92.46,15933.0,76.4706,76.8112,76.3959,76.8112,15933.0
2016-01-22 10:15:00,92.46,92.46,92.08,92.11,14451.0,76.8112,76.8112,76.4955,76.5205,14451.0
2016-01-22 10:20:00,92.1,92.14,91.79,91.91,10456.0,76.5122,76.5454,76.2546,76.3543,10456.0
2016-01-22 10:25:00,91.95,92.07,91.76,91.82,9238.0,76.3875,76.4872,76.2297,76.2795,9238.0
2016-01-22 10:30:00,91.73,91.78,91.38,91.59,7940.0,76.2048,76.2463,75.914,76.0885,7940.0
2016-01-22 10:35:00,91.61,91.67,91.29,91.29,8252.0,76.1051,76.1549,75.8392,75.8392,8252.0
2016-01-22 10:40:00,91.32,91.36,90.88,91.06,9200.0,75.8642,75.8974,75.4986,75.6482,9200.0
2016-01-22 10:45:00,91.01,91.11,90.93,91.02,6298.0,75.6066,75.6897,75.5402,75.6149,6298.0
2016-01-22 10:50:00,91.01,91.01,90.68,90.92,17788.0,75.6066,75.6066,75.3325,75.5319,17788.0
2016-01-22 10:55:00,90.9,90.9,90.62,90.62,9048.0,75.5153,75.5153,75.2826,75.2826,9048.0
2016-01-22 11:00:00,90.64,90.79,90.56,90.69,6919.0,75.2993,75.4239,75.2328,75.3408,6919.0
2016-01-22 11:05:00,90.71,90.76,90.49,90.54,5346.0,75.3574,75.399,75.1746,75.2162,5346.0
2016-01-22 11:10:00,90.53,90.53,90.24,90.29,6547.0,75.2079,75.2079,74.967,75.0085,6547.0
2016-01-22 11:15:00,90.29,90.58,90.24,90.53,6541.0,75.0085,75.2494,74.967,75.2079,6541.0
2016-01-22 11:20:00,90.53,90.76,90.53,90.68,5820.0,75.2079,75.399,75.2079,75.3325,5820.0
2016-01-22 11:25:00,90.58,90.58,90.44,90.5,6565.0,75.2494,75.2494,75.1331,75.183,6565.0
2016-01-22 11:30:00,90.54,90.57,90.28,90.31,3300.0,75.2162,75.2411,75.0002,75.0251,3300.0
2016-01-22 11:35:00,90.28,90.33,90.14,90.21,3453.0,75.0002,75.0417,74.8839,74.942,3453.0
2016-01-22 11:40:00,90.23,90.36,90.2,90.23,4065.0,74.9587,75.0667,74.9337,74.9587,4065.0
2016-01-22 11:45:00,90.21,90.36,90.09,90.11,2631.0,74.942,75.0667,74.8423,74.859,2631.0
2016-01-22 11:50:00,90.09,90.43,90.09,90.42,4839.0,74.8423,75.1248,74.8423,75.1165,4839.0
2016-01-22 11:55:00,90.4,90.49,90.32,90.45,3760.0,75.0999,75.1746,75.0334,75.1414,3760.0
2016-01-22 12:00:00,90.51,90.6,90.5,90.53,4550.0,75.1913,75.266,75.183,75.2079,4550.0
2016-01-22 12:05:00,90.52,90.68,90.52,90.68,1493.0,75.1996,75.3325,75.1996,75.3325,1493.0
2016-01-22 12:10:00,90.64,90.78,90.57,90.75,4500.0,75.2993,75.4156,75.2411,75.3906,4500.0
2016-01-22 12:15:00,90.75,90.79,90.67,90.71,4180.0,75.3906,75.4239,75.3242,75.3574,4180.0
2016-01-22 12:20:00,90.79,90.81,90.68,90.76,2000.0,75.4239,75.4405,75.3325,75.399,2000.0
2016-01-22 12:25:00,90.79,90.85,90.69,90.7,4239.0,75.4239,75.4737,75.3408,75.3491,4239.0
2016-01-22 12:30:00,90.71,90.82,90.65,90.79,2236.0,75.3574,75.4488,75.3076,75.4239,2236.0
2016-01-22 12:35:00,90.83,91.05,90.78,91.05,4164.0,75.4571,75.6399,75.4156,75.6399,4164.0
2016-01-22 12:40:00,91.1,91.1,90.9,90.93,2300.0,75.6814,75.6814,75.5153,75.5402,2300.0
2016-01-22 12:45:00,90.92,90.93,90.82,90.86,1400.0,75.5319,75.5402,75.4488,75.482,1400.0
2016-01-22 12:50:00,90.96,91.03,90.96,91.01,1939.0,75.5651,75.6233,75.5651,75.6066,1939.0
2016-01-22 12:55:00,91.0,91.14,90.95,91.1,4000.0,75.5983,75.7146,75.5568,75.6814,4000.0
2016-01-22 13:00:00,91.07,91.09,90.86,90.87,4100.0,75.6565,75.6731,75.482,75.4903,4100.0
2016-01-22 13:05:00,90.84,90.84,90.68,90.68,3033.0,75.4654,75.4654,75.3325,75.3325,3033.0
2016-01-22 13:10:00,90.72,90.76,90.59,90.63,11670.0,75.3657,75.399,75.2577,75.291,11670.0
2016-01-22 13:15:00,90.65,90.74,90.63,90.74,5800.0,75.3076,75.3823,75.291,75.3823,5800.0
2016-01-22 13:20:00,90.78,90.89,90.78,90.78,6236.0,75.4156,75.5069,75.4156,75.4156,6236.0
2016-01-22 13:25:00,90.84,90.88,90.75,90.75,1615.0,75.4654,75.4986,75.3906,75.3906,1615.0
2016-01-22 13:30:00,90.76,90.87,90.76,90.87,3112.0,75.399,75.4903,75.399,75.4903,3112.0
2016-01-22 13:35:00,90.85,90.98,90.85,90.97,8889.0,75.4737,75.5817,75.4737,75.5734,8889.0
2016-01-22 13:40:00,90.95,91.17,90.95,91.17,4400.0,75.5568,75.7396,75.5568,75.7396,4400.0
2016-01-22 13:45:00,91.17,91.41,91.15,91.41,3776.0,75.7396,75.9389,75.7229,75.9389,3776.0
2016-01-22 13:50:00,91.41,91.42,91.31,91.38,7354.0,75.9389,75.9472,75.8559,75.914,7354.0
2016-01-22 13:55:00,91.35,91.38,91.28,91.3,6908.0,75.8891,75.914,75.8309,75.8476,6908.0
2016-01-22 14:00:00,91.34,91.34,91.09,91.13,15064.0,75.8808,75.8808,75.6731,75.7063,15064.0
2016-01-22 14:05:00,91.13,91.3,91.07,91.29,6590.0,75.7063,75.8476,75.6565,75.8392,6590.0
2016-01-22 14:10:00,91.29,91.5,91.29,91.47,9062.0,75.8392,76.0137,75.8392,75.9888,9062.0
2016-01-22 14:15:00,91.48,91.58,91.43,91.58,6565.0,75.9971,76.0802,75.9556,76.0802,6565.0
2016-01-22 14:20:00,91.52,91.58,91.34,91.36,3828.0,76.0303,76.0802,75.8808,75.8974,3828.0
2016-01-22 14:25:00,91.39,91.48,91.33,91.33,6924.0,75.9223,75.9971,75.8725,75.8725,6924.0
2016-01-22 14:30:00,91.36,91.37,91.18,91.35,14239.0,75.8974,75.9057,75.7479,75.8891,14239.0
2016-01-22 14:35:00,91.38,91.44,91.23,91.27,15854.0,75.914,75.9639,75.7894,75.8226,15854.0
2016-01-22 14:40:00,91.22,91.3,91.13,91.13,13818.0,75.7811,75.8476,75.7063,75.7063,13818.0
2016-01-22 14:45:00,91.12,91.37,91.12,91.33,6016.0,75.698,75.9057,75.698,75.8725,6016.0
2016-01-22 14:50:00,91.33,91.53,91.32,91.53,6382.0,75.8725,76.0386,75.8642,76.0386,6382.0
2016-01-22 14:55:00,91.55,91.58,91.5,91.57,5328.0,76.0552,76.0802,76.0137,76.0719,5328.0
2016-01-22 15:00:00,91.53,91.58,91.42,91.42,9106.0,76.0386,76.0802,75.9472,75.9472,9106.0
2016-01-22 15:05:00,91.41,91.41,91.08,91.1,18998.0,75.9389,75.9389,75.6648,75.6814,18998.0
2016-01-22 15:10:00,91.08,91.23,91.01,91.23,14728.0,75.6648,75.7894,75.6066,75.7894,14728.0
2016-01-22 15:15:00,91.21,91.44,91.2,91.36,13151.0,75.7728,75.9639,75.7645,75.8974,13151.0
2016-01-22 15:20:00,91.42,91.5,91.39,91.41,6194.0,75.9472,76.0137,75.9223,75.9389,6194.0
2016-01-22 15:25:00,91.4,91.54,91.36,91.51,11718.0,75.9306,76.0469,75.8974,76.022,11718.0
2016-01-22 15:30:00,91.52,91.52,91.3,91.35,17791.0,76.0303,76.0303,75.8476,75.8891,17791.0
2016-01-22 15:35:00,91.37,91.53,91.34,91.53,17454.0,75.9057,76.0386,75.8808,76.0386,17454.0
2016-01-22 15:40:00,91.52,91.64,91.49,91.64,13963.0,76.0303,76.13,76.0054,76.13,13963.0
2016-01-22 15:45:00,91.64,91.67,91.6,91.67,11258.0,76.13,76.1549,76.0968,76.1549,11258.0
2016-01-22 15:50:00,91.67,91.67,91.51,91.6,13427.0,76.1549,76.1549,76.022,76.0968,13427.0
2016-01-22 15:55:00,91.59,91.6,91.5,91.59,24013.0,76.0885,76.0968,76.0137,76.0885,24013.0
2016-01-25 09:30:00,91.46,91.64,90.65,90.79,19096.0,75.9805,76.13,75.3076,75.4239,19096.0
2016-01-25 09:35:00,90.95,91.14,90.58,91.08,8524.0,75.5568,75.7146,75.2494,75.6648,8524.0
2016-01-25 09:40:00,91.04,91.04,90.61,90.67,7614.0,75.6316,75.6316,75.2743,75.3242,7614.0
2016-01-25 09:45:00,90.66,90.74,90.46,90.46,8405.0,75.3159,75.3823,75.1497,75.1497,8405.0
2016-01-25 09:50:00,90.59,91.42,90.52,91.27,7907.0,75.2577,75.9472,75.1996,75.8226,7907.0
2016-01-25 09:55:00,91.26,91.34,90.7,90.79,17075.0,75.8143,75.8808,75.3491,75.4239,17075.0
2016-01-25 10:00:00,90.8,91.73,90.49,91.66,20364.0,75.4322,76.2048,75.1746,76.1466,20364.0
2016-01-25 10:05:00,91.74,91.83,91.61,91.69,37784.0,76.2131,76.2879,76.1051,76.1715,37784.0
2016-01-25 10:10:00,91.65,91.65,91.2,91.29,29530.0,76.1383,76.1383,75.7645,75.8392,29530.0
2016-01-25 10:15:00,91.28,91.55,91.09,91.33,6752.0,75.8309,76.0552,75.6731,75.8725,6752.0
2016-01-25 10:20:00,91.23,91.41,91.1,91.32,8631.0,75.7894,75.9389,75.6814,75.8642,8631.0
2016-01-25 10:25:00,91.37,91.41,91.11,91.25,5497.0,75.9057,75.9389,75.6897,75.806,5497.0
2016-01-25 10:30:00,91.25,91.41,91.1,91.27,12662.0,75.806,75.9389,75.6814,75.8226,12662.0
2016-01-25 10:35:00,91.21,91.21,90.87,90.87,7712.0,75.7728,75.7728,75.4903,75.4903,7712.0
2016-01-25 10:40:00,90.94,90.94,90.48,90.48,18133.0,75.5485,75.5485,75.1663,75.1663,18133.0
2016-01-25 10:45:00,90.42,90.75,90.38,90.52,18518.0,75.1165,75.3906,75.0833,75.1996,18518.0
2016-01-25 10:50:00,90.55,90.55,90.0,90.13,29400.0,75.2245,75.2245,74.7676,74.8756,29400.0
2016-01-25 10:55:00,90.13,90.47,90.12,90.4,11390.0,74.8756,75.158,74.8673,75.0999,11390.0
2016-01-25 11:00:00,90.4,90.41,90.12,90.21,18935.0,75.0999,75.1082,74.8673,74.942,18935.0
2016-01-25 11:05:00,90.17,90.17,89.78,89.94,26791.0,74.9088,74.9088,74.5848,74.7177,26791.0
2016-01-25 11:10:00,89.92,90.0,89.83,89.86,25577.0,74.7011,74.7676,74.6264,74.6513,25577.0
2016-01-25 11:15:00,89.82,89.92,89.68,89.89,25639.0,74.618,74.7011,74.5017,74.6762,25639.0
2016-01-25 11:20:00,89.89,90.19,89.85,90.19,16412.0,74.6762,74.9254,74.643,74.9254,16412.0
2016-01-25 11:25:00,90.23,90.4,90.15,90.38,13158.0,74.9587,75.0999,74.8922,75.0833,13158.0
2016-01-25 11:30:00,90.4,90.43,90.25,90.28,5592.0,75.0999,75.1248,74.9753,75.0002,5592.0
2016-01-25 11:35:00,90.31,90.35,90.15,90.24,12079.0,75.0251,75.0583,74.8922,74.967,12079.0
2016-01-25 11:40:00,90.26,90.28,90.08,90.08,13336.0,74.9836,75.0002,74.834,74.834,13336.0
2016-01-25 11:45:00,90.07,90.13,90.0,90.13,8018.0,74.8257,74.8756,74.7676,74.8756,8018.0
2016-01-25 11:50:00,90.18,90.45,90.18,90.39,8673.0,74.9171,75.1414,74.9171,75.0916,8673.0
2016-01-25 11:55:00,90.4,90.53,90.39,90.42,9851.0,75.0999,75.2079,75.0916,75.1165,9851.0
2016-01-25 12:00:00,90.36,90.51,90.3,90.37,7659.0,75.0667,75.1913,75.0168,75.075,7659.0
2016-01-25 12:05:00,90.29,90.36,90.16,90.36,4483.0,75.0085,75.0667,74.9005,75.0667,4483.0
2016-01-25 12:10:00,90.32,90.38,90.09,90.13,6298.0,75.0334,75.0833,74.8423,74.8756,6298.0
2016-01-25 12:15:00,90.09,90.32,90.08,90.18,10341.0,74.8423,75.0334,74.834,74.9171,10341.0
2016-01-25 12:20:00,90.21,90.41,90.17,90.36,11933.0,74.942,75.1082,74.9088,75.0667,11933.0
2016-01-25 12:25:00,90.35,90.53,90.35,90.45,8481.0,75.0583,75.2079,75.0583,75.1414,8481.0
2016-01-25 12:30:00,90.44,90.64,90.41,90.64,4215.0,75.1331,75.2993,75.1082,75.2993,4215.0
2016-01-25 12:35:00,90.67,90.82,90.65,90.82,5922.0,75.3242,75.4488,75.3076,75.4488,5922.0
2016-01-25 12:40:00,90.96,90.97,90.71,90.71,6270.0,75.5651,75.5734,75.3574,75.3574,6270.0
2016-01-25 12:45:00,90.7,90.72,90.6,90.7,7541.0,75.3491,75.3657,75.266,75.3491,7541.0
2016-01-25 12:50:00,90.7,90.75,90.62,90.68,4343.0,75.3491,75.3906,75.2826,75.3325,4343.0
2016-01-25 12:55:00,90.66,90.88,90.66,90.88,4928.0,75.3159,75.4986,75.3159,75.4986,4928.0
2016-01-25 13:00:00,90.91,91.0,90.87,91.0,4300.0,75.5236,75.5983,75.4903,75.5983,4300.0
2016-01-25 13:05:00,91.05,91.12,90.88,91.01,8101.0,75.6399,75.698,75.4986,75.6066,8101.0
2016-01-25 13:10:00,91.02,91.04,90.86,91.03,5361.0,75.6149,75.6316,75.482,75.6233,5361.0
2016-01-25 13:15:00,91.01,91.04,90.95,90.99,3608.0,75.6066,75.6316,75.5568,75.59,3608.0
2016-01-25 13:20:00,91.08,91.16,91.05,91.08,3030.0,75.6648,75.7313,75.6399,75.6648,3030.0
2016-01-25 13:25:00,91.11,91.13,91.01,91.03,5436.0,75.6897,75.7063,75.6066,75.6233,5436.0
2016-01-25 13:30:00,91.06,91.12,90.97,90.97,3945.0,75.6482,75.698,75.5734,75.5734,3945.0
2016-01-25 13:35:00,90.98,91.06,90.94,90.94,6697.0,75.5817,75.6482,75.5485,75.5485,6697.0
2016-01-25 13:40:00,90.93,90.99,90.88,90.96,3276.0,75.5402,75.59,75.4986,75.5651,3276.0
2016-01-25 13:45:00,90.94,90.98,90.79,90.79,3700.0,75.5485,75.5817,75.4239,75.4239,3700.0
2016-01-25 13:50:00,90.8,90.87,90.7,90.73,3496.0,75.4322,75.4903,75.3491,75.374,3496.0
2016-01-25 13:55:00,90.7,90.77,90.69,90.71,5648.0,75.3491,75.4073,75.3408,75.3574,5648.0
2016-01-25 14:00:00,90.7,90.83,90.64,90.79,6943.0,75.3491,75.4571,75.2993,75.4239,6943.0
2016-01-25 14:05:00,90.8,91.06,90.8,91.01,3889.0,75.4322,75.6482,75.4322,75.6066,3889.0
2016-01-25 14:10:00,91.03,91.07,90.93,91.01,7720.0,75.6233,75.6565,75.5402,75.6066,7720.0
2016-01-25 14:15:00,91.03,91.12,91.01,91.08,7605.0,75.6233,75.698,75.6066,75.6648,7605.0
2016-01-25 14:20:00,91.11,91.11,91.0,91.07,12240.0,75.6897,75.6897,75.5983,75.6565,12240.0
2016-01-25 14:25:00,91.08,91.35,91.03,91.27,12884.0,75.6648,75.8891,75.6233,75.8226,12884.0
2016-01-25 14:30:00,91.32,91.32,91.14,91.2,13224.0,75.8642,75.8642,75.7146,75.7645,13224.0
2016-01-25 14:35:00,91.2,91.36,91.15,91.36,7653.0,75.7645,75.8974,75.7229,75.8974,7653.0
2016-01-25 14:40:00,91.35,91.35,91.14,91.17,15233.0,75.8891,75.8891,75.7146,75.7396,15233.0
2016-01-25 14:45:00,91.17,91.33,91.16,91.17,17177.0,75.7396,75.8725,75.7313,75.7396,17177.0
2016-01-25 14:50:00,91.16,91.28,91.11,91.21,11500.0,75.7313,75.8309,75.6897,75.7728,11500.0
2016-01-25 14:55:00,91.21,91.42,91.21,91.39,12093.0,75.7728,75.9472,75.7728,75.9223,12093.0
2016-01-25 15:00:00,91.44,91.55,91.4,91.54,20819.0,75.9639,76.0552,75.9306,76.0469,20819.0
2016-01-25 15:05:00,91.54,91.54,91.26,91.26,25771.0,76.0469,76.0469,75.8143,75.8143,25771.0
2016-01-25 15:10:00,91.25,91.31,91.2,91.23,34219.0,75.806,75.8559,75.7645,75.7894,34219.0
2016-01-25 15:15:00,91.26,91.33,91.2,91.31,19642.0,75.8143,75.8725,75.7645,75.8559,19642.0
2016-01-25 15:20:00,91.3,91.3,90.84,90.88,13856.0,75.8476,75.8476,75.4654,75.4986,13856.0
2016-01-25 15:25:00,90.86,91.13,90.81,90.99,15113.0,75.482,75.7063,75.4405,75.59,15113.0
2016-01-25 15:30:00,90.99,91.03,90.75,90.76,22926.0,75.59,75.6233,75.3906,75.399,22926.0
2016-01-25 15:35:00,90.78,90.78,90.57,90.7,12880.0,75.4156,75.4156,75.2411,75.3491,12880.0
2016-01-25 15:40:00,90.68,90.71,90.56,90.57,20218.0,75.3325,75.3574,75.2328,75.2411,20218.0
2016-01-25 15:45:00,90.56,90.73,90.52,90.6,27583.0,75.2328,75.374,75.1996,75.266,27583.0
2016-01-25 15:50:00,90.59,90.73,90.47,90.68,40602.0,75.2577,75.374,75.158,75.3325,40602.0
2016-01-25 15:55:00,90.66,90.79,90.57,90.67,67606.0,75.3159,75.4239,75.2411,75.3242,67606.0
2016-01-26 09:30:00,91.42,92.45,91.19,92.41,18067.0,75.9472,76.8029,75.7562,76.7697,18067.0
2016-01-26 09:35:00,92.6,92.62,91.68,91.87,9458.0,76.9275,76.9441,76.1632,76.3211,9458.0
2016-01-26 09:40:00,91.84,92.14,91.29,92.11,6338.0,76.2962,76.5454,75.8392,76.5205,6338.0
2016-01-26 09:45:00,91.98,91.98,91.18,91.2,5407.0,76.4125,76.4125,75.7479,75.7645,5407.0
2016-01-26 09:50:00,91.19,91.89,91.13,91.89,21416.0,75.7562,76.3377,75.7063,76.3377,21416.0
2016-01-26 09:55:00,92.0,92.06,91.78,91.98,12081.0,76.4291,76.4789,76.2463,76.4125,12081.0
2016-01-26 10:00:00,92.0,92.61,91.93,92.48,14238.0,76.4291,76.9358,76.3709,76.8278,14238.0
2016-01-26 10:05:00,92.58,92.69,92.08,92.58,12010.0,76.9109,77.0023,76.4955,76.9109,12010.0
2016-01-26 10:10:00,92.54,93.11,92.54,92.8,11913.0,76.8777,77.3512,76.8777,77.0937,11913.0
2016-01-26 10:15:00,92.76,93.71,92.71,93.57,69312.0,77.0605,77.8497,77.0189,77.7334,69312.0
2016-01-26 10:20:00,93.67,93.72,93.02,93.26,32998.0,77.8164,77.858,77.2764,77.4758,32998.0
2016-01-26 10:25:00,93.36,93.75,93.29,93.69,44274.0,77.5589,77.8829,77.5008,77.8331,44274.0
2016-01-26 10:30:00,93.73,93.75,93.19,93.56,39595.0,77.8663,77.8829,77.4177,77.7251,39595.0
2016-01-26 10:35:00,93.53,93.86,93.39,93.77,61893.0,77.7001,77.9743,77.5838,77.8995,61893.0
2016-01-26 10:40:00,93.77,94.0,93.52,93.82,21361.0,77.8995,78.0906,77.6918,77.941,21361.0
2016-01-26 10:45:00,93.85,93.98,93.8,93.89,16607.0,77.966,78.074,77.9244,77.9992,16607.0
2016-01-26 10:50:00,93.91,94.07,93.85,93.97,25321.0,78.0158,78.1487,77.966,78.0657,25321.0
2016-01-26 10:55:00,94.03,94.3,93.9,94.29,31774.0,78.1155,78.3398,78.0075,78.3315,31774.0
2016-01-26 11:00:00,94.35,94.45,94.09,94.36,32377.0,78.3813,78.4644,78.1654,78.3897,32377.0
2016-01-26 11:05:00,94.36,94.38,94.14,94.25,29507.0,78.3897,78.4063,78.2069,78.2983,29507.0
2016-01-26 11:10:00,94.27,94.49,94.2,94.49,35534.0,78.3149,78.4977,78.2567,78.4977,35534.0
2016-01-26 11:15:00,94.49,94.78,94.39,94.76,25798.0,78.4977,78.7386,78.4146,78.722,25798.0
2016-01-26 11:20:00,94.78,94.99,94.69,94.94,29053.0,78.7386,78.913,78.6638,78.8715,29053.0
2016-01-26 11:25:00,94.95,94.97,94.51,94.82,35432.0,78.8798,78.8964,78.5143,78.7718,35432.0
2016-01-26 11:30:00,94.8,94.95,94.11,94.19,72658.0,78.7552,78.8798,78.182,78.2484,72658.0
2016-01-26 11:35:00,94.19,94.3,94.08,94.3,21004.0,78.2484,78.3398,78.157,78.3398,21004.0
2016-01-26 11:40:00,94.3,94.62,94.22,94.61,10823.0,78.3398,78.6056,78.2733,78.5973,10823.0
2016-01-26 11:45:00,94.63,94.71,94.45,94.51,14900.0,78.614,78.6804,78.4644,78.5143,14900.0
2016-01-26 11:50:00,94.52,94.95,94.52,94.93,7700.0,78.5226,78.8798,78.5226,78.8632,7700.0
2016-01-26 11:55:00,94.88,94.97,94.64,94.7,10300.0,78.8216,78.8964,78.6223,78.6721,10300.0
2016-01-26 12:00:00,94.72,94.91,94.71,94.77,99500.0,78.6887,78.8466,78.6804,78.7303,99500.0
2016-01-26 12:05:00,94.74,94.9,94.69,94.78,23020.0,78.7053,78.8383,78.6638,78.7386,23020.0
2016-01-26 12:10:00,94.73,95.05,94.69,95.02,23893.0,78.697,78.9629,78.6638,78.9379,23893.0
2016-01-26 12:15:00,95.03,95.31,95.01,95.05,18253.0,78.9463,79.1789,78.9296,78.9629,18253.0
2016-01-26 12:20:00,94.98,95.1,94.88,95.01,50082.0,78.9047,79.0044,78.8216,78.9296,50082.0
2016-01-26 12:25:00,94.99,95.42,94.95,95.37,16400.0,78.913,79.2702,78.8798,79.2287,16400.0
2016-01-26 12:30:00,95.35,95.38,94.95,95.02,20531.0,79.2121,79.237,78.8798,78.9379,20531.0
2016-01-26 12:35:00,95.0,95.05,94.92,95.05,17410.0,78.9213,78.9629,78.8549,78.9629,17410.0
2016-01-26 12:40:00,95.0,95.1,94.94,95.0,9885.0,78.9213,79.0044,78.8715,78.9213,9885.0
2016-01-26 12:45:00,94.99,95.05,94.76,94.76,34950.0,78.913,78.9629,78.722,78.722,34950.0
2016-01-26 12:50:00,94.75,94.81,94.59,94.81,28736.0,78.7136,78.7635,78.5807,78.7635,28736.0
2016-01-26 12:55:00,94.81,95.0,94.77,94.9,13913.0,78.7635,78.9213,78.7303,78.8383,13913.0
2016-01-26 13:00:00,94.84,95.0,94.64,94.64,17547.0,78.7884,78.9213,78.6223,78.6223,17547.0
2016-01-26 13:05:00,94.6,94.6,94.23,94.25,13530.0,78.589,78.589,78.2817,78.2983,13530.0
2016-01-26 13:10:00,94.26,94.34,94.24,94.26,16431.0,78.3066,78.373,78.29,78.3066,16431.0
2016-01-26 13:15:00,94.3,94.71,94.29,94.48,13080.0,78.3398,78.6804,78.3315,78.4893,13080.0
2016-01-26 13:20:00,94.48,94.65,94.45,94.65,2675.0,78.4893,78.6306,78.4644,78.6306,2675.0
2016-01-26 13:25:00,94.64,94.66,94.52,94.52,10808.0,78.6223,78.6389,78.5226,78.5226,10808.0
2016-01-26 13:30:00,94.48,94.53,94.4,94.41,17220.0,78.4893,78.5309,78.4229,78.4312,17220.0
2016-01-26 13:35:00,94.45,94.46,94.36,94.42,10024.0,78.4644,78.4727,78.3897,78.4395,10024.0
2016-01-26 13:40:00,94.44,94.56,94.42,94.47,10974.0,78.4561,78.5558,78.4395,78.481,10974.0
2016-01-26 13:45:00,94.43,94.69,94.43,94.69,6433.0,78.4478,78.6638,78.4478,78.6638,6433.0
2016-01-26 13:50:00,94.69,94.73,94.61,94.62,16276.0,78.6638,78.697,78.5973,78.6056,16276.0
2016-01-26 13:55:00,94.64,94.68,94.54,94.54,6300.0,78.6223,78.6555,78.5392,78.5392,6300.0
2016-01-26 14:00:00,94.59,94.68,94.49,94.5,15313.0,78.5807,78.6555,78.4977,78.506,15313.0
2016-01-26 14:05:00,94.51,94.58,94.48,94.52,26980.0,78.5143,78.5724,78.4893,78.5226,26980.0
2016-01-26 14:10:00,94.54,94.55,94.21,94.21,41632.0,78.5392,78.5475,78.265,78.265,41632.0
2016-01-26 14:15:00,94.2,94.44,94.18,94.3,15197.0,78.2567,78.4561,78.2401,78.3398,15197.0
2016-01-26 14:20:00,94.36,94.53,94.32,94.49,5625.0,78.3897,78.5309,78.3564,78.4977,5625.0
2016-01-26 14:25:00,94.5,94.5,94.23,94.31,26875.0,78.506,78.506,78.2817,78.3481,26875.0
2016-01-26 14:30:00,94.33,94.33,94.16,94.19,11336.0,78.3647,78.3647,78.2235,78.2484,11336.0
2016-01-26 14:35:00,94.16,94.18,93.94,94.08,15316.0,78.2235,78.2401,78.0407,78.157,15316.0
2016-01-26 14:40:00,94.12,94.25,94.11,94.13,15500.0,78.1903,78.2983,78.182,78.1986,15500.0
2016-01-26 14:45:00,94.11,94.14,93.98,94.06,20296.0,78.182,78.2069,78.074,78.1404,20296.0
2016-01-26 14:50:00,94.08,94.26,94.04,94.24,19282.0,78.157,78.3066,78.1238,78.29,19282.0
2016-01-26 14:55:00,94.21,94.26,94.08,94.17,18858.0,78.265,78.3066,78.157,78.2318,18858.0
2016-01-26 15:00:00,94.17,94.25,93.97,94.03,33992.0,78.2318,78.2983,78.0657,78.1155,33992.0
2016-01-26 15:05:00,94.05,94.12,93.96,93.98,33504.0,78.1321,78.1903,78.0574,78.074,33504.0
2016-01-26 15:10:00,93.96,94.06,93.91,94.06,35092.0,78.0574,78.1404,78.0158,78.1404,35092.0
2016-01-26 15:15:00,94.07,94.17,94.0,94.03,35750.0,78.1487,78.2318,78.0906,78.1155,35750.0
2016-01-26 15:20:00,94.03,94.11,93.89,94.05,24591.0,78.1155,78.182,77.9992,78.1321,24591.0
2016-01-26 15:25:00,94.08,94.27,94.08,94.13,22121.0,78.157,78.3149,78.157,78.1986,22121.0
2016-01-26 15:30:00,94.12,94.2,94.1,94.16,32441.0,78.1903,78.2567,78.1737,78.2235,32441.0
2016-01-26 15:35:00,94.16,94.38,94.11,94.36,37674.0,78.2235,78.4063,78.182,78.3897,37674.0
2016-01-26 15:40:00,94.38,94.6,94.36,94.57,34712.0,78.4063,78.589,78.3897,78.5641,34712.0
2016-01-26 15:45:00,94.56,94.57,94.22,94.29,172968.0,78.5558,78.5641,78.2733,78.3315,172968.0
2016-01-26 15:50:00,94.31,94.37,94.25,94.36,47726.0,78.3481,78.398,78.2983,78.3897,47726.0
2016-01-26 15:55:00,94.35,94.54,94.33,94.48,95329.0,78.3813,78.5392,78.3647,78.4893,95329.0
2016-01-27 09:30:00,92.07,93.98,91.99,93.75,48402.0,76.4872,78.074,76.4208,77.8829,48402.0
2016-01-27 09:35:00,93.7,95.55,92.74,94.45,37044.0,77.8414,79.3782,77.0438,78.4644,37044.0
2016-01-27 09:40:00,94.38,95.38,94.31,94.39,58607.0,78.4063,79.237,78.3481,78.4146,58607.0
2016-01-27 09:45:00,94.44,95.08,94.31,94.48,15124.0,78.4561,78.9878,78.3481,78.4893,15124.0
2016-01-27 09:50:00,94.44,94.44,93.07,93.7,26354.0,78.4561,78.4561,77.318,77.8414,26354.0
2016-01-27 09:55:00,93.78,94.27,93.78,94.27,10100.0,77.9078,78.3149,77.9078,78.3149,10100.0
2016-01-27 10:00:00,93.82,93.98,92.76,92.76,13616.0,77.941,78.074,77.0605,77.0605,13616.0
2016-01-27 10:05:00,92.77,93.02,92.5,92.91,12972.0,77.0688,77.2764,76.8445,77.1851,12972.0
2016-01-27 10:10:00,92.95,93.15,92.7,92.9,23471.0,77.2183,77.3844,77.0106,77.1768,23471.0
2016-01-27 10:15:00,92.78,93.03,92.75,93.02,22700.0,77.0771,77.2848,77.0521,77.2764,22700.0
2016-01-27 10:20:00,93.01,93.21,92.75,93.0,50363.0,77.2681,77.4343,77.0521,77.2598,50363.0
2016-01-27 10:25:00,93.0,93.21,92.75,92.8,17243.0,77.2598,77.4343,77.0521,77.0937,17243.0
2016-01-27 10:30:00,92.86,92.87,92.32,92.39,21211.0,77.1435,77.1518,76.6949,76.7531,21211.0
2016-01-27 10:35:00,92.44,93.04,92.33,93.03,24090.0,76.7946,77.2931,76.7032,77.2848,24090.0
2016-01-27 10:40:00,93.06,94.18,93.0,94.15,19541.0,77.3097,78.2401,77.2598,78.2152,19541.0
2016-01-27 10:45:00,94.09,94.1,93.7,93.8,27217.0,78.1654,78.1737,77.8414,77.9244,27217.0
2016-01-27 10:50:00,93.83,93.83,93.46,93.58,17277.0,77.9494,77.9494,77.642,77.7417,17277.0
2016-01-27 10:55:00,93.54,93.66,93.33,93.66,8230.0,77.7084,77.8081,77.534,77.8081,8230.0
2016-01-27 11:00:00,93.64,94.06,93.59,94.02,10279.0,77.7915,78.1404,77.75,78.1072,10279.0
2016-01-27 11:05:00,94.04,94.04,93.59,93.67,14805.0,78.1238,78.1238,77.75,77.8164,14805.0
2016-01-27 11:10:00,93.67,93.88,93.57,93.84,8628.0,77.8164,77.9909,77.7334,77.9577,8628.0
2016-01-27 11:15:00,93.8,94.01,93.79,93.97,3752.0,77.9244,78.0989,77.9161,78.0657,3752.0
2016-01-27 11:20:00,94.01,94.02,93.65,93.65,11590.0,78.0989,78.1072,77.7998,77.7998,11590.0
2016-01-27 11:25:00,93.72,93.89,93.66,93.81,6158.0,77.858,77.9992,77.8081,77.9327,6158.0
2016-01-27 11:30:00,93.81,94.04,93.79,94.01,15519.0,77.9327,78.1238,77.9161,78.0989,15519.0
2016-01-27 11:35:00,94.01,94.73,94.0,94.6,22482.0,78.0989,78.697,78.0906,78.589,22482.0
2016-01-27 11:40:00,94.74,95.1,94.67,95.04,36820.0,78.7053,79.0044,78.6472,78.9546,36820.0
2016-01-27 11:45:00,94.9,95.68,94.88,95.58,16920.0,78.8383,79.4862,78.8216,79.4032,16920.0
2016-01-27 11:50:00,95.55,96.16,95.55,95.63,37490.0,79.3782,79.885,79.3782,79.4447,37490.0
2016-01-27 11:55:00,95.72,95.83,95.25,95.47,15906.0,79.5195,79.6109,79.129,79.3118,15906.0
2016-01-27 12:00:00,95.4,95.59,95.4,95.56,17785.0,79.2536,79.4115,79.2536,79.3866,17785.0
2016-01-27 12:05:00,95.5,95.54,94.95,94.95,13700.0,79.3367,79.3699,78.8798,78.8798,13700.0
2016-01-27 12:10:00,95.01,95.23,94.86,95.14,25345.0,78.9296,79.1124,78.805,79.0376,25345.0
2016-01-27 12:15:00,95.1,95.1,94.83,94.84,3956.0,79.0044,79.0044,78.7801,78.7884,3956.0
2016-01-27 12:20:00,94.83,94.94,94.75,94.79,11559.0,78.7801,78.8715,78.7136,78.7469,11559.0
2016-01-27 12:25:00,94.79,95.34,94.79,95.3,18537.0,78.7469,79.2038,78.7469,79.1706,18537.0
2016-01-27 12:30:00,95.33,95.46,95.2,95.46,20815.0,79.1955,79.3035,79.0875,79.3035,20815.0
2016-01-27 12:35:00,95.43,95.48,95.3,95.45,16746.0,79.2786,79.3201,79.1706,79.2952,16746.0
2016-01-27 12:40:00,95.45,95.5,95.33,95.5,14474.0,79.2952,79.3367,79.1955,79.3367,14474.0
2016-01-27 12:45:00,95.47,95.74,95.42,95.71,16435.0,79.3118,79.5361,79.2702,79.5112,16435.0
2016-01-27 12:50:00,95.74,95.88,95.61,95.67,20013.0,79.5361,79.6524,79.4281,79.4779,20013.0
2016-01-27 12:55:00,95.61,95.85,95.61,95.81,14152.0,79.4281,79.6275,79.4281,79.5942,14152.0
2016-01-27 13:00:00,95.79,95.97,95.68,95.93,17169.0,79.5776,79.7272,79.4862,79.6939,17169.0
2016-01-27 13:05:00,95.96,96.02,95.86,95.96,11937.0,79.7189,79.7687,79.6358,79.7189,11937.0
2016-01-27 13:10:00,95.98,96.14,95.94,95.97,11243.0,79.7355,79.8684,79.7022,79.7272,11243.0
2016-01-27 13:15:00,95.92,95.99,95.54,95.66,9981.0,79.6856,79.7438,79.3699,79.4696,9981.0
2016-01-27 13:20:00,95.65,95.65,95.27,95.39,17400.0,79.4613,79.4613,79.1456,79.2453,17400.0
2016-01-27 13:25:00,95.37,95.58,95.35,95.58,15145.0,79.2287,79.4032,79.2121,79.4032,15145.0
2016-01-27 13:30:00,95.59,95.7,95.57,95.7,6521.0,79.4115,79.5029,79.3949,79.5029,6521.0
2016-01-27 13:35:00,95.73,95.77,95.65,95.73,13329.0,79.5278,79.561,79.4613,79.5278,13329.0
2016-01-27 13:40:00,95.72,95.96,95.7,95.96,15090.0,79.5195,79.7189,79.5029,79.7189,15090.0
2016-01-27 13:45:00,95.94,96.18,95.88,96.18,8585.0,79.7022,79.9016,79.6524,79.9016,8585.0
2016-01-27 13:50:00,96.19,96.41,96.14,96.41,18278.0,79.9099,80.0927,79.8684,80.0927,18278.0
2016-01-27 13:55:00,96.39,96.89,96.37,96.89,10308.0,80.0761,80.4915,80.0595,80.4915,10308.0
2016-01-27 14:00:00,96.89,97.46,96.69,96.95,48203.0,80.4915,80.965,80.3253,80.5413,48203.0
2016-01-27 14:05:00,96.89,96.91,95.81,95.9,33046.0,80.4915,80.5081,79.5942,79.669,33046.0
2016-01-27 14:10:00,95.81,95.85,95.19,95.49,32706.0,79.5942,79.6275,79.0792,79.3284,32706.0
2016-01-27 14:15:00,95.48,95.74,95.43,95.64,19469.0,79.3201,79.5361,79.2786,79.453,19469.0
2016-01-27 14:20:00,95.66,95.97,95.63,95.68,24828.0,79.4696,79.7272,79.4447,79.4862,24828.0
2016-01-27 14:25:00,95.63,95.63,95.12,95.21,21508.0,79.4447,79.4447,79.021,79.0958,21508.0
2016-01-27 14:30:00,95.16,95.62,95.07,95.48,23383.0,79.0543,79.4364,78.9795,79.3201,23383.0
2016-01-27 14:35:00,95.46,95.47,94.86,94.87,25718.0,79.3035,79.3118,78.805,78.8133,25718.0
2016-01-27 14:40:00,94.82,94.96,94.6,94.81,16738.0,78.7718,78.8881,78.589,78.7635,16738.0
2016-01-27 14:45:00,94.79,94.87,94.5,94.59,24961.0,78.7469,78.8133,78.506,78.5807,24961.0
2016-01-27 14:50:00,94.69,95.11,94.69,94.79,20307.0,78.6638,79.0127,78.6638,78.7469,20307.0
2016-01-27 14:55:00,94.64,94.75,94.48,94.6,35901.0,78.6223,78.7136,78.4893,78.589,35901.0
2016-01-27 15:00:00,94.56,94.61,94.08,94.15,37528.0,78.5558,78.5973,78.157,78.2152,37528.0
2016-01-27 15:05:00,94.08,94.32,93.85,94.32,20288.0,78.157,78.3564,77.966,78.3564,20288.0
2016-01-27 15:10:00,94.35,94.36,93.35,93.35,24623.0,78.3813,78.3897,77.5506,77.5506,24623.0
2016-01-27 15:15:00,93.36,93.75,93.13,93.29,37983.0,77.5589,77.8829,77.3678,77.5008,37983.0
2016-01-27 15:20:00,93.25,93.8,93.13,93.69,34713.0,77.4675,77.9244,77.3678,77.8331,34713.0
2016-01-27 15:25:00,93.71,94.09,93.3,93.41,46337.0,77.8497,78.1654,77.5091,77.6004,46337.0
2016-01-27 15:30:00,93.44,94.02,93.44,93.8,35710.0,77.6254,78.1072,77.6254,77.9244,35710.0
2016-01-27 15:35:00,93.8,94.29,93.67,93.82,25888.0,77.9244,78.3315,77.8164,77.941,25888.0
2016-01-27 15:40:00,93.79,94.0,93.56,93.99,35021.0,77.9161,78.0906,77.7251,78.0823,35021.0
2016-01-27 15:45:00,93.98,94.03,93.75,93.91,48190.0,78.074,78.1155,77.8829,78.0158,48190.0
2016-01-27 15:50:00,93.92,94.04,93.79,93.81,52209.0,78.0241,78.1238,77.9161,77.9327,52209.0
2016-01-27 15:55:00,93.81,93.97,93.72,93.88,76060.0,77.9327,78.0657,77.858,77.9909,76060.0
2016-01-28 09:30:00,93.86,94.31,93.6,94.04,9169.0,77.9743,78.3481,77.7583,78.1238,9169.0
2016-01-28 09:35:00,94.01,94.58,92.9,93.11,78446.0,78.0989,78.5724,77.1768,77.3512,78446.0
2016-01-28 09:40:00,93.22,93.86,92.94,93.24,63417.0,77.4426,77.9743,77.21,77.4592,63417.0
2016-01-28 09:45:00,93.38,93.49,92.96,93.34,38473.0,77.5755,77.6669,77.2266,77.5423,38473.0
2016-01-28 09:50:00,93.33,93.53,92.75,92.91,72826.0,77.534,77.7001,77.0521,77.1851,72826.0
2016-01-28 09:55:00,92.96,93.48,92.76,93.47,34204.0,77.2266,77.6586,77.0605,77.6503,34204.0
2016-01-28 10:00:00,93.43,93.43,92.88,93.01,20771.0,77.6171,77.6171,77.1601,77.2681,20771.0
2016-01-28 10:05:00,93.09,93.18,92.82,93.1,22420.0,77.3346,77.4094,77.1103,77.3429,22420.0
2016-01-28 10:10:00,93.05,93.39,93.01,93.22,27333.0,77.3014,77.5838,77.2681,77.4426,27333.0
2016-01-28 10:15:00,93.28,93.35,92.94,93.03,27349.0,77.4924,77.5506,77.21,77.2848,27349.0
2016-01-28 10:20:00,93.02,93.25,92.8,93.25,13168.0,77.2764,77.4675,77.0937,77.4675,13168.0
2016-01-28 10:25:00,93.27,93.27,92.58,92.58,13130.0,77.4841,77.4841,76.9109,76.9109,13130.0
2016-01-28 10:30:00,92.64,92.68,92.15,92.46,12610.0,76.9608,76.994,76.5537,76.8112,12610.0
2016-01-28 10:35:00,92.49,92.91,92.48,92.73,10409.0,76.8361,77.1851,76.8278,77.0355,10409.0
2016-01-28 10:40:00,92.8,93.11,92.78,92.95,8823.0,77.0937,77.3512,77.0771,77.2183,8823.0
2016-01-28 10:45:00,92.95,93.08,92.77,92.85,10549.0,77.2183,77.3263,77.0688,77.1352,10549.0
2016-01-28 10:50:00,92.88,92.99,92.5,92.56,5913.0,77.1601,77.2515,76.8445,76.8943,5913.0
2016-01-28 10:55:00,92.6,93.41,92.6,93.13,14175.0,76.9275,77.6004,76.9275,77.3678,14175.0
2016-01-28 11:00:00,93.16,93.44,93.06,93.38,12927.0,77.3928,77.6254,77.3097,77.5755,12927.0
2016-01-28 11:05:00,93.41,93.65,93.36,93.58,10776.0,77.6004,77.7998,77.5589,77.7417,10776.0
2016-01-28 11:10:00,93.58,93.95,93.58,93.79,14661.0,77.7417,78.049,77.7417,77.9161,14661.0
2016-01-28 11:15:00,93.83,94.07,93.77,93.9,21787.0,77.9494,78.1487,77.8995,78.0075,21787.0
2016-01-28 11:20:00,93.86,94.3,93.86,94.23,10720.0,77.9743,78.3398,77.9743,78.2817,10720.0
2016-01-28 11:25:00,94.18,94.18,93.84,93.84,14515.0,78.2401,78.2401,77.9577,77.9577,14515.0
2016-01-28 11:30:00,93.85,93.85,93.3,93.3,7258.0,77.966,77.966,77.5091,77.5091,7258.0
2016-01-28 11:35:00,93.3,93.33,93.1,93.18,12000.0,77.5091,77.534,77.3429,77.4094,12000.0
2016-01-28 11:40:00,93.15,93.24,93.03,93.03,13417.0,77.3844,77.4592,77.2848,77.2848,13417.0
2016-01-28 11:45:00,93.07,93.07,92.51,92.59,25503.0,77.318,77.318,76.8528,76.9192,25503.0
2016-01-28 11:50:00,92.61,92.83,92.6,92.82,21639.0,76.9358,77.1186,76.9275,77.1103,21639.0
2016-01-28 11:55:00,92.81,92.81,92.23,92.24,16094.0,77.102,77.102,76.6202,76.6285,16094.0
2016-01-28 12:00:00,92.27,92.85,92.25,92.81,18504.0,76.6534,77.1352,76.6368,77.102,18504.0
2016-01-28 12:05:00,92.8,93.03,92.78,92.78,11405.0,77.0937,77.2848,77.0771,77.0771,11405.0
2016-01-28 12:10:00,92.83,92.99,92.73,92.94,14885.0,77.1186,77.2515,77.0355,77.21,14885.0
2016-01-28 12:15:00,92.92,93.05,92.86,92.89,15700.0,77.1934,77.3014,77.1435,77.1684,15700.0
2016-01-28 12:20:00,92.9,93.23,92.9,93.07,6811.0,77.1768,77.4509,77.1768,77.318,6811.0
2016-01-28 12:25:00,93.02,93.08,92.94,93.05,5797.0,77.2764,77.3263,77.21,77.3014,5797.0
2016-01-28 12:30:00,93.05,93.21,92.85,93.2,13104.0,77.3014,77.4343,77.1352,77.426,13104.0
2016-01-28 12:35:00,93.2,93.42,93.07,93.28,22919.0,77.426,77.6087,77.318,77.4924,22919.0
2016-01-28 12:40:00,93.29,93.68,93.28,93.5,7200.0,77.5008,77.8247,77.4924,77.6752,7200.0
2016-01-28 12:45:00,93.51,93.55,93.35,93.4,4621.0,77.6835,77.7167,77.5506,77.5921,4621.0
2016-01-28 12:50:00,93.48,93.51,93.24,93.24,2980.0,77.6586,77.6835,77.4592,77.4592,2980.0
2016-01-28 12:55:00,93.33,93.64,93.27,93.58,9154.0,77.534,77.7915,77.4841,77.7417,9154.0
2016-01-28 13:00:00,93.57,93.57,93.23,93.37,6214.0,77.7334,77.7334,77.4509,77.5672,6214.0
2016-01-28 13:05:00,93.37,93.53,93.32,93.45,8346.0,77.5672,77.7001,77.5257,77.6337,8346.0
2016-01-28 13:10:00,93.5,93.68,93.46,93.66,4710.0,77.6752,77.8247,77.642,77.8081,4710.0
2016-01-28 13:15:00,93.76,93.8,93.07,93.07,4740.0,77.8912,77.9244,77.318,77.318,4740.0
2016-01-28 13:20:00,93.06,93.06,92.92,92.93,11434.0,77.3097,77.3097,77.1934,77.2017,11434.0
2016-01-28 13:25:00,92.92,93.13,92.91,93.13,12089.0,77.1934,77.3678,77.1851,77.3678,12089.0
2016-01-28 13:30:00,93.17,93.46,93.15,93.4,10055.0,77.4011,77.642,77.3844,77.5921,10055.0
2016-01-28 13:35:00,93.4,93.59,93.39,93.53,10989.0,77.5921,77.75,77.5838,77.7001,10989.0
2016-01-28 13:40:00,93.53,93.73,93.52,93.66,14017.0,77.7001,77.8663,77.6918,77.8081,14017.0
2016-01-28 13:45:00,93.62,93.69,93.47,93.59,8942.0,77.7749,77.8331,77.6503,77.75,8942.0
2016-01-28 13:50:00,93.57,93.62,93.43,93.62,10804.0,77.7334,77.7749,77.6171,77.7749,10804.0
2016-01-28 13:55:00,93.64,93.75,93.15,93.2,12748.0,77.7915,77.8829,77.3844,77.426,12748.0
2016-01-28 14:00:00,93.15,93.55,93.15,93.53,9919.0,77.3844,77.7167,77.3844,77.7001,9919.0
2016-01-28 14:05:00,93.54,93.66,93.52,93.53,6736.0,77.7084,77.8081,77.6918,77.7001,6736.0
2016-01-28 14:10:00,93.57,93.57,93.27,93.36,7000.0,77.7334,77.7334,77.4841,77.5589,7000.0
2016-01-28 14:15:00,93.35,93.38,92.95,92.95,13464.0,77.5506,77.5755,77.2183,77.2183,13464.0
2016-01-28 14:20:00,92.93,93.16,92.92,93.11,13125.0,77.2017,77.3928,77.1934,77.3512,13125.0
2016-01-28 14:25:00,93.1,93.27,93.08,93.24,13425.0,77.3429,77.4841,77.3263,77.4592,13425.0
2016-01-28 14:30:00,93.21,93.72,93.21,93.72,27240.0,77.4343,77.858,77.4343,77.858,27240.0
2016-01-28 14:35:00,93.66,93.75,93.36,93.36,23263.0,77.8081,77.8829,77.5589,77.5589,23263.0
2016-01-28 14:40:00,93.35,93.35,92.98,93.01,11966.0,77.5506,77.5506,77.2432,77.2681,11966.0
2016-01-28 14:45:00,92.98,93.18,92.97,93.07,16553.0,77.2432,77.4094,77.2349,77.318,16553.0
2016-01-28 14:50:00,93.08,93.09,92.87,92.91,9532.0,77.3263,77.3346,77.1518,77.1851,9532.0
2016-01-28 14:55:00,92.94,93.25,92.94,93.25,9523.0,77.21,77.4675,77.21,77.4675,9523.0
2016-01-28 15:00:00,93.21,93.32,92.98,92.98,12027.0,77.4343,77.5257,77.2432,77.2432,12027.0
2016-01-28 15:05:00,92.99,93.19,92.96,93.19,11172.0,77.2515,77.4177,77.2266,77.4177,11172.0
2016-01-28 15:10:00,93.23,93.39,93.19,93.19,12175.0,77.4509,77.5838,77.4177,77.4177,12175.0
2016-01-28 15:15:00,93.24,93.28,93.04,93.05,19905.0,77.4592,77.4924,77.2931,77.3014,19905.0
2016-01-28 15:20:00,93.08,93.17,93.0,93.02,13654.0,77.3263,77.4011,77.2598,77.2764,13654.0
2016-01-28 15:25:00,93.04,93.09,92.92,92.95,16500.0,77.2931,77.3346,77.1934,77.2183,16500.0
2016-01-28 15:30:00,92.93,93.1,92.89,93.04,21612.0,77.2017,77.3429,77.1684,77.2931,21612.0
2016-01-28 15:35:00,93.07,93.29,93.04,93.13,22642.0,77.318,77.5008,77.2931,77.3678,22642.0
2016-01-28 15:40:00,93.13,93.18,92.88,92.88,25656.0,77.3678,77.4094,77.1601,77.1601,25656.0
2016-01-28 15:45:00,92.88,93.18,92.82,93.16,36257.0,77.1601,77.4094,77.1103,77.3928,36257.0
2016-01-28 15:50:00,93.17,93.28,93.13,93.18,38869.0,77.4011,77.4924,77.3678,77.4094,38869.0
2016-01-28 15:55:00,93.16,93.24,93.12,93.13,67774.0,77.3928,77.4592,77.3595,77.3678,67774.0
2016-01-29 09:30:00,93.55,94.15,92.7,93.9,20774.0,77.7167,78.2152,77.0106,78.0075,20774.0
2016-01-29 09:35:00,94.01,94.38,93.75,93.8,8390.0,78.0989,78.4063,77.8829,77.9244,8390.0
2016-01-29 09:40:00,93.82,94.17,93.73,94.17,11479.0,77.941,78.2318,77.8663,78.2318,11479.0
2016-01-29 09:45:00,94.19,94.44,93.89,94.34,14960.0,78.2484,78.4561,77.9992,78.373,14960.0
2016-01-29 09:50:00,94.33,94.91,94.31,94.87,17070.0,78.3647,78.8466,78.3481,78.8133,17070.0
2016-01-29 09:55:00,94.98,95.0,94.66,94.85,14488.0,78.9047,78.9213,78.6389,78.7967,14488.0
2016-01-29 10:00:00,94.89,95.43,94.81,95.43,25163.0,78.83,79.2786,78.7635,79.2786,25163.0
2016-01-29 10:05:00,95.33,95.55,95.09,95.35,22260.0,79.1955,79.3782,78.9961,79.2121,22260.0
2016-01-29 10:10:00,95.4,95.74,94.75,94.75,17497.0,79.2536,79.5361,78.7136,78.7136,17497.0
2016-01-29 10:15:00,94.71,94.9,94.54,94.75,10932.0,78.6804,78.8383,78.5392,78.7136,10932.0
2016-01-29 10:20:00,94.73,94.75,94.55,94.62,12931.0,78.697,78.7136,78.5475,78.6056,12931.0
2016-01-29 10:25:00,94.6,94.7,94.18,94.26,20700.0,78.589,78.6721,78.2401,78.3066,20700.0
2016-01-29 10:30:00,94.31,94.46,94.25,94.39,15382.0,78.3481,78.4727,78.2983,78.4146,15382.0
2016-01-29 10:35:00,94.35,94.45,94.18,94.26,9889.0,78.3813,78.4644,78.2401,78.3066,9889.0
2016-01-29 10:40:00,94.27,94.41,94.11,94.16,6254.0,78.3149,78.4312,78.182,78.2235,6254.0
2016-01-29 10:45:00,94.16,94.34,94.09,94.31,8100.0,78.2235,78.373,78.1654,78.3481,8100.0
2016-01-29 10:50:00,94.34,94.44,94.17,94.22,8704.0,78.373,78.4561,78.2318,78.2733,8704.0
2016-01-29 10:55:00,94.15,94.27,94.0,94.06,11258.0,78.2152,78.3149,78.0906,78.1404,11258.0
2016-01-29 11:00:00,94.18,94.46,94.18,94.28,11733.0,78.2401,78.4727,78.2401,78.3232,11733.0
2016-01-29 11:05:00,94.36,94.56,94.34,94.47,12733.0,78.3897,78.5558,78.373,78.481,12733.0
2016-01-29 11:10:00,94.45,94.46,94.31,94.37,10218.0,78.4644,78.4727,78.3481,78.398,10218.0
2016-01-29 11:15:00,94.41,94.46,94.06,94.06,6996.0,78.4312,78.4727,78.1404,78.1404,6996.0
2016-01-29 11:20:00,94.06,94.39,94.06,94.33,11225.0,78.1404,78.4146,78.1404,78.3647,11225.0
2016-01-29 11:25:00,94.35,94.38,94.08,94.26,10445.0,78.3813,78.4063,78.157,78.3066,10445.0
2016-01-29 11:30:00,94.26,94.42,94.16,94.37,10176.0,78.3066,78.4395,78.2235,78.398,10176.0
2016-01-29 11:35:00,94.39,94.43,94.14,94.17,7439.0,78.4146,78.4478,78.2069,78.2318,7439.0
2016-01-29 11:40:00,94.17,94.23,94.08,94.2,6651.0,78.2318,78.2817,78.157,78.2567,6651.0
2016-01-29 11:45:00,94.22,94.37,94.22,94.22,3652.0,78.2733,78.398,78.2733,78.2733,3652.0
2016-01-29 11:50:00,94.14,94.66,94.14,94.66,9732.0,78.2069,78.6389,78.2069,78.6389,9732.0
2016-01-29 11:55:00,94.66,94.72,94.53,94.71,6026.0,78.6389,78.6887,78.5309,78.6804,6026.0
2016-01-29 12:00:00,94.7,94.8,94.63,94.8,12662.0,78.6721,78.7552,78.614,78.7552,12662.0
2016-01-29 12:05:00,94.85,94.94,94.78,94.89,7037.0,78.7967,78.8715,78.7386,78.83,7037.0
2016-01-29 12:10:00,94.95,95.11,94.94,95.07,3300.0,78.8798,79.0127,78.8715,78.9795,3300.0
2016-01-29 12:15:00,95.11,95.28,95.08,95.09,8688.0,79.0127,79.1539,78.9878,78.9961,8688.0
2016-01-29 12:20:00,95.16,95.19,95.09,95.1,8195.0,79.0543,79.0792,78.9961,79.0044,8195.0
2016-01-29 12:25:00,95.03,95.1,94.95,94.98,4700.0,78.9463,79.0044,78.8798,78.9047,4700.0
2016-01-29 12:30:00,94.93,94.93,94.64,94.71,6462.0,78.8632,78.8632,78.6223,78.6804,6462.0
2016-01-29 12:35:00,94.72,94.9,94.69,94.8,9315.0,78.6887,78.8383,78.6638,78.7552,9315.0
2016-01-29 12:40:00,94.78,94.84,94.69,94.69,4700.0,78.7386,78.7884,78.6638,78.6638,4700.0
2016-01-29 12:45:00,94.66,94.78,94.6,94.6,5245.0,78.6389,78.7386,78.589,78.589,5245.0
2016-01-29 12:50:00,94.61,94.75,94.57,94.75,6839.0,78.5973,78.7136,78.5641,78.7136,6839.0
2016-01-29 12:55:00,94.72,94.81,94.58,94.68,11518.0,78.6887,78.7635,78.5724,78.6555,11518.0
2016-01-29 13:00:00,94.72,94.77,94.62,94.63,7359.0,78.6887,78.7303,78.6056,78.614,7359.0
2016-01-29 13:05:00,94.65,94.69,94.45,94.45,7132.0,78.6306,78.6638,78.4644,78.4644,7132.0
2016-01-29 13:10:00,94.51,94.7,94.51,94.69,7517.0,78.5143,78.6721,78.5143,78.6638,7517.0
2016-01-29 13:15:00,94.69,94.81,94.66,94.81,3050.0,78.6638,78.7635,78.6389,78.7635,3050.0
2016-01-29 13:20:00,94.76,94.83,94.73,94.81,5329.0,78.722,78.7801,78.697,78.7635,5329.0
2016-01-29 13:25:00,94.8,94.95,94.74,94.95,6690.0,78.7552,78.8798,78.7053,78.8798,6690.0
2016-01-29 13:30:00,94.97,94.99,94.69,94.72,5400.0,78.8964,78.913,78.6638,78.6887,5400.0
2016-01-29 13:35:00,94.78,94.8,94.66,94.66,3158.0,78.7386,78.7552,78.6389,78.6389,3158.0
2016-01-29 13:40:00,94.73,94.84,94.7,94.76,6877.0,78.697,78.7884,78.6721,78.722,6877.0
2016-01-29 13:45:00,94.81,94.82,94.74,94.76,2922.0,78.7635,78.7718,78.7053,78.722,2922.0
2016-01-29 13:50:00,94.78,94.79,94.55,94.58,5163.0,78.7386,78.7469,78.5475,78.5724,5163.0
2016-01-29 13:55:00,94.58,94.58,94.51,94.57,2610.0,78.5724,78.5724,78.5143,78.5641,2610.0
2016-01-29 14:00:00,94.53,94.55,94.43,94.45,7531.0,78.5309,78.5475,78.4478,78.4644,7531.0
2016-01-29 14:05:00,94.47,94.64,94.44,94.64,11500.0,78.481,78.6223,78.4561,78.6223,11500.0
2016-01-29 14:10:00,94.6,94.63,94.56,94.62,5966.0,78.589,78.614,78.5558,78.6056,5966.0
2016-01-29 14:15:00,94.65,94.9,94.65,94.76,9530.0,78.6306,78.8383,78.6306,78.722,9530.0
2016-01-29 14:20:00,94.8,94.82,94.63,94.74,8234.0,78.7552,78.7718,78.614,78.7053,8234.0
2016-01-29 14:25:00,94.74,94.93,94.74,94.93,5701.0,78.7053,78.8632,78.7053,78.8632,5701.0
2016-01-29 14:30:00,94.96,94.97,94.85,94.87,7240.0,78.8881,78.8964,78.7967,78.8133,7240.0
2016-01-29 14:35:00,94.91,94.98,94.86,94.93,4802.0,78.8466,78.9047,78.805,78.8632,4802.0
2016-01-29 14:40:00,94.96,94.99,94.8,94.88,8716.0,78.8881,78.913,78.7552,78.8216,8716.0
2016-01-29 14:45:00,94.89,94.99,94.88,94.92,11143.0,78.83,78.913,78.8216,78.8549,11143.0
2016-01-29 14:50:00,94.94,94.96,94.66,94.75,12169.0,78.8715,78.8881,78.6389,78.7136,12169.0
2016-01-29 14:55:00,94.73,94.75,94.55,94.61,12067.0,78.697,78.7136,78.5475,78.5973,12067.0
2016-01-29 15:00:00,94.68,94.81,94.61,94.78,13409.0,78.6555,78.7635,78.5973,78.7386,13409.0
2016-01-29 15:05:00,94.78,94.95,94.78,94.94,9818.0,78.7386,78.8798,78.7386,78.8715,9818.0
2016-01-29 15:10:00,94.91,94.99,94.89,94.93,13468.0,78.8466,78.913,78.83,78.8632,13468.0
2016-01-29 15:15:00,94.93,94.98,94.81,94.89,12063.0,78.8632,78.9047,78.7635,78.83,12063.0
2016-01-29 15:20:00,94.93,95.11,94.87,95.11,19348.0,78.8632,79.0127,78.8133,79.0127,19348.0
2016-01-29 15:25:00,95.07,95.4,95.07,95.36,15030.0,78.9795,79.2536,78.9795,79.2204,15030.0
2016-01-29 15:30:00,95.41,95.44,95.14,95.14,16509.0,79.2619,79.2869,79.0376,79.0376,16509.0
2016-01-29 15:35:00,95.14,95.31,95.11,95.15,19038.0,79.0376,79.1789,79.0127,79.0459,19038.0
2016-01-29 15:40:00,95.14,95.36,95.11,95.28,16049.0,79.0376,79.2204,79.0127,79.1539,16049.0
2016-01-29 15:45:00,95.29,95.59,95.29,95.57,37885.0,79.1623,79.4115,79.1623,79.3949,37885.0
2016-01-29 15:50:00,95.57,95.61,95.49,95.51,39407.0,79.3949,79.4281,79.3284,79.345,39407.0
2016-01-29 15:55:00,95.52,95.66,95.28,95.53,71682.0,79.3533,79.4696,79.1539,79.3616,71682.0
2016-02-01 09:30:00,94.36,95.2,93.47,93.47,30039.0,78.3897,79.0875,77.6503,77.6503,30039.0
2016-02-01 09:35:00,93.73,94.03,93.35,94.01,22300.0,77.8663,78.1155,77.5506,78.0989,22300.0
2016-02-01 09:40:00,94.0,94.24,93.12,93.18,13366.0,78.0906,78.29,77.3595,77.4094,13366.0
2016-02-01 09:45:00,93.31,93.63,93.27,93.63,24436.0,77.5174,77.7832,77.4841,77.7832,24436.0
2016-02-01 09:50:00,93.51,93.6,93.35,93.45,17447.0,77.6835,77.7583,77.5506,77.6337,17447.0
2016-02-01 09:55:00,93.31,93.58,93.3,93.44,19834.0,77.5174,77.7417,77.5091,77.6254,19834.0
2016-02-01 10:00:00,93.36,93.52,92.92,93.51,39537.0,77.5589,77.6918,77.1934,77.6835,39537.0
2016-02-01 10:05:00,93.47,93.79,93.45,93.7,11080.0,77.6503,77.9161,77.6337,77.8414,11080.0
2016-02-01 10:10:00,93.7,93.99,93.63,93.88,10861.0,77.8414,78.0823,77.7832,77.9909,10861.0
2016-02-01 10:15:00,93.86,94.06,93.63,93.82,6300.0,77.9743,78.1404,77.7832,77.941,6300.0
2016-02-01 10:20:00,93.84,94.07,93.65,93.65,11982.0,77.9577,78.1487,77.7998,77.7998,11982.0
2016-02-01 10:25:00,93.64,93.72,93.46,93.69,16957.0,77.7915,77.858,77.642,77.8331,16957.0
2016-02-01 10:30:00,93.65,93.74,93.47,93.52,8438.0,77.7998,77.8746,77.6503,77.6918,8438.0
2016-02-01 10:35:00,93.54,93.65,93.39,93.4,9661.0,77.7084,77.7998,77.5838,77.5921,9661.0
2016-02-01 10:40:00,93.47,93.7,93.33,93.59,20901.0,77.6503,77.8414,77.534,77.75,20901.0
2016-02-01 10:45:00,93.63,93.73,93.49,93.6,23448.0,77.7832,77.8663,77.6669,77.7583,23448.0
2016-02-01 10:50:00,93.58,93.66,93.28,93.37,18761.0,77.7417,77.8081,77.4924,77.5672,18761.0
2016-02-01 10:55:00,93.37,93.88,93.37,93.86,14940.0,77.5672,77.9909,77.5672,77.9743,14940.0
2016-02-01 11:00:00,93.92,93.92,93.52,93.54,14029.0,78.0241,78.0241,77.6918,77.7084,14029.0
2016-02-01 11:05:00,93.51,93.69,93.43,93.5,18189.0,77.6835,77.8331,77.6171,77.6752,18189.0
2016-02-01 11:10:00,93.51,93.81,93.43,93.81,19822.0,77.6835,77.9327,77.6171,77.9327,19822.0
2016-02-01 11:15:00,93.84,93.98,93.78,93.93,30101.0,77.9577,78.074,77.9078,78.0324,30101.0
2016-02-01 11:20:00,93.89,93.89,93.52,93.64,14153.0,77.9992,77.9992,77.6918,77.7915,14153.0
2016-02-01 11:25:00,93.69,93.69,93.56,93.65,12764.0,77.8331,77.8331,77.7251,77.7998,12764.0
2016-02-01 11:30:00,93.67,93.88,93.66,93.88,17117.0,77.8164,77.9909,77.8081,77.9909,17117.0
2016-02-01 11:35:00,93.9,94.16,93.9,94.15,12804.0,78.0075,78.2235,78.0075,78.2152,12804.0
2016-02-01 11:40:00,94.2,94.22,93.93,93.95,12762.0,78.2567,78.2733,78.0324,78.049,12762.0
2016-02-01 11:45:00,93.95,94.02,93.84,93.88,4600.0,78.049,78.1072,77.9577,77.9909,4600.0
2016-02-01 11:50:00,93.89,93.89,93.73,93.75,8600.0,77.9992,77.9992,77.8663,77.8829,8600.0
2016-02-01 11:55:00,93.74,93.95,93.7,93.92,9873.0,77.8746,78.049,77.8414,78.0241,9873.0
2016-02-01 12:00:00,93.88,94.02,93.77,93.77,9100.0,77.9909,78.1072,77.8995,77.8995,9100.0
2016-02-01 12:05:00,93.77,93.86,93.66,93.81,14300.0,77.8995,77.9743,77.8081,77.9327,14300.0
2016-02-01 12:10:00,93.8,94.0,93.76,93.9,5731.0,77.9244,78.0906,77.8912,78.0075,5731.0
2016-02-01 12:15:00,93.98,94.04,93.81,93.96,16189.0,78.074,78.1238,77.9327,78.0574,16189.0
2016-02-01 12:20:00,93.99,93.99,93.86,93.91,20510.0,78.0823,78.0823,77.9743,78.0158,20510.0
2016-02-01 12:25:00,93.9,93.92,93.83,93.85,10513.0,78.0075,78.0241,77.9494,77.966,10513.0
2016-02-01 12:30:00,93.9,94.05,93.81,93.85,10927.0,78.0075,78.1321,77.9327,77.966,10927.0
2016-02-01 12:35:00,93.88,93.97,93.85,93.85,8825.0,77.9909,78.0657,77.966,77.966,8825.0
2016-02-01 12:40:00,93.91,93.98,93.82,93.89,7764.0,78.0158,78.074,77.941,77.9992,7764.0
2016-02-01 12:45:00,93.89,93.94,93.79,93.91,4723.0,77.9992,78.0407,77.9161,78.0158,4723.0
2016-02-01 12:50:00,93.9,93.9,93.69,93.7,5200.0,78.0075,78.0075,77.8331,77.8414,5200.0
2016-02-01 12:55:00,93.72,93.75,93.6,93.71,10800.0,77.858,77.8829,77.7583,77.8497,10800.0
2016-02-01 13:00:00,93.71,94.04,93.68,93.99,6023.0,77.8497,78.1238,77.8247,78.0823,6023.0
2016-02-01 13:05:00,93.96,93.99,93.79,93.86,16559.0,78.0574,78.0823,77.9161,77.9743,16559.0
2016-02-01 13:10:00,93.8,94.01,93.8,93.91,8917.0,77.9244,78.0989,77.9244,78.0158,8917.0
2016-02-01 13:15:00,93.88,93.95,93.85,93.91,10434.0,77.9909,78.049,77.966,78.0158,10434.0
2016-02-01 13:20:00,93.87,94.03,93.85,93.94,8600.0,77.9826,78.1155,77.966,78.0407,8600.0
2016-02-01 13:25:00,93.95,94.05,93.89,94.03,7437.0,78.049,78.1321,77.9992,78.1155,7437.0
2016-02-01 13:30:00,93.96,94.01,93.75,93.77,12910.0,78.0574,78.0989,77.8829,77.8995,12910.0
2016-02-01 13:35:00,93.77,93.9,93.71,93.81,10366.0,77.8995,78.0075,77.8497,77.9327,10366.0
2016-02-01 13:40:00,93.82,93.92,93.76,93.82,8197.0,77.941,78.0241,77.8912,77.941,8197.0
2016-02-01 13:45:00,93.8,94.06,93.79,94.0,3337.0,77.9244,78.1404,77.9161,78.0906,3337.0
2016-02-01 13:50:00,94.01,94.03,93.85,93.85,6832.0,78.0989,78.1155,77.966,77.966,6832.0
2016-02-01 13:55:00,93.81,94.01,93.81,94.01,11514.0,77.9327,78.0989,77.9327,78.0989,11514.0
2016-02-01 14:00:00,93.99,94.04,93.96,94.01,5060.0,78.0823,78.1238,78.0574,78.0989,5060.0
2016-02-01 14:05:00,93.99,94.04,93.82,93.88,15279.0,78.0823,78.1238,77.941,77.9909,15279.0
2016-02-01 14:10:00,93.91,93.92,93.84,93.91,6500.0,78.0158,78.0241,77.9577,78.0158,6500.0
2016-02-01 14:15:00,93.88,94.05,93.87,94.05,4791.0,77.9909,78.1321,77.9826,78.1321,4791.0
2016-02-01 14:20:00,94.03,94.11,93.98,94.01,5960.0,78.1155,78.182,78.074,78.0989,5960.0
2016-02-01 14:25:00,94.01,94.12,93.92,94.12,6808.0,78.0989,78.1903,78.0241,78.1903,6808.0
2016-02-01 14:30:00,94.08,94.11,94.01,94.05,7516.0,78.157,78.182,78.0989,78.1321,7516.0
2016-02-01 14:35:00,94.04,94.1,93.93,94.06,5654.0,78.1238,78.1737,78.0324,78.1404,5654.0
2016-02-01 14:40:00,94.13,94.29,94.08,94.26,7460.0,78.1986,78.3315,78.157,78.3066,7460.0
2016-02-01 14:45:00,94.32,94.33,94.07,94.08,10577.0,78.3564,78.3647,78.1487,78.157,10577.0
2016-02-01 14:50:00,94.1,94.15,94.04,94.05,7104.0,78.1737,78.2152,78.1238,78.1321,7104.0
2016-02-01 14:55:00,94.09,94.36,94.09,94.35,6432.0,78.1654,78.3897,78.1654,78.3813,6432.0
2016-02-01 15:00:00,94.31,94.48,94.28,94.37,12560.0,78.3481,78.4893,78.3232,78.398,12560.0
2016-02-01 15:05:00,94.38,94.62,94.36,94.49,16458.0,78.4063,78.6056,78.3897,78.4977,16458.0
2016-02-01 15:10:00,94.49,94.55,94.35,94.48,9610.0,78.4977,78.5475,78.3813,78.4893,9610.0
2016-02-01 15:15:00,94.48,94.76,94.44,94.71,10600.0,78.4893,78.722,78.4561,78.6804,10600.0
2016-02-01 15:20:00,94.7,94.82,94.61,94.71,10930.0,78.6721,78.7718,78.5973,78.6804,10930.0
2016-02-01 15:25:00,94.79,94.79,94.63,94.71,9158.0,78.7469,78.7469,78.614,78.6804,9158.0
2016-02-01 15:30:00,94.73,94.73,94.58,94.69,15008.0,78.697,78.697,78.5724,78.6638,15008.0
2016-02-01 15:35:00,94.71,94.84,94.61,94.64,17071.0,78.6804,78.7884,78.5973,78.6223,17071.0
2016-02-01 15:40:00,94.61,94.86,94.59,94.84,13322.0,78.5973,78.805,78.5807,78.7884,13322.0
2016-02-01 15:45:00,94.85,94.91,94.67,94.67,28396.0,78.7967,78.8466,78.6472,78.6472,28396.0
2016-02-01 15:50:00,94.68,94.71,94.53,94.54,29148.0,78.6555,78.6804,78.5309,78.5392,29148.0
2016-02-01 15:55:00,94.57,94.64,94.42,94.44,89711.0,78.5641,78.6223,78.4395,78.4561,89711.0
2016-02-02 09:30:00,93.12,93.7,92.72,93.56,16180.0,77.3595,77.8414,77.0272,77.7251,16180.0
2016-02-02 09:35:00,93.35,93.75,93.35,93.67,14898.0,77.5506,77.8829,77.5506,77.8164,14898.0
2016-02-02 09:40:00,93.73,93.8,93.48,93.56,23916.0,77.8663,77.9244,77.6586,77.7251,23916.0
2016-02-02 09:45:00,93.56,93.64,93.12,93.39,92321.0,77.7251,77.7915,77.3595,77.5838,92321.0
2016-02-02 09:50:00,93.46,93.56,93.26,93.36,23051.0,77.642,77.7251,77.4758,77.5589,23051.0
2016-02-02 09:55:00,93.3,93.62,92.99,93.46,49644.0,77.5091,77.7749,77.2515,77.642,49644.0
2016-02-02 10:00:00,93.41,93.62,93.4,93.62,8069.0,77.6004,77.7749,77.5921,77.7749,8069.0
2016-02-02 10:05:00,93.54,93.69,93.48,93.61,11546.0,77.7084,77.8331,77.6586,77.7666,11546.0
2016-02-02 10:10:00,93.66,93.67,93.3,93.38,11490.0,77.8081,77.8164,77.5091,77.5755,11490.0
2016-02-02 10:15:00,93.38,93.46,93.29,93.39,12869.0,77.5755,77.642,77.5008,77.5838,12869.0
2016-02-02 10:20:00,93.37,93.38,92.91,92.98,9308.0,77.5672,77.5755,77.1851,77.2432,9308.0
2016-02-02 10:25:00,92.99,93.33,92.96,93.26,8651.0,77.2515,77.534,77.2266,77.4758,8651.0
2016-02-02 10:30:00,93.35,93.39,93.21,93.26,20883.0,77.5506,77.5838,77.4343,77.4758,20883.0
2016-02-02 10:35:00,93.18,93.39,93.15,93.26,13906.0,77.4094,77.5838,77.3844,77.4758,13906.0
2016-02-02 10:40:00,93.3,93.32,93.03,93.27,16048.0,77.5091,77.5257,77.2848,77.4841,16048.0
2016-02-02 10:45:00,93.24,93.32,93.01,93.29,13703.0,77.4592,77.5257,77.2681,77.5008,13703.0
2016-02-02 10:50:00,93.26,93.29,92.86,93.02,16644.0,77.4758,77.5008,77.1435,77.2764,16644.0
2016-02-02 10:55:00,93.01,93.15,92.98,93.12,10511.0,77.2681,77.3844,77.2432,77.3595,10511.0
2016-02-02 11:00:00,93.15,93.24,93.09,93.1,6550.0,77.3844,77.4592,77.3346,77.3429,6550.0
2016-02-02 11:05:00,93.1,93.27,93.08,93.17,10639.0,77.3429,77.4841,77.3263,77.4011,10639.0
2016-02-02 11:10:00,93.15,93.28,93.1,93.25,7243.0,77.3844,77.4924,77.3429,77.4675,7243.0
2016-02-02 11:15:00,93.25,93.35,93.17,93.24,13892.0,77.4675,77.5506,77.4011,77.4592,13892.0
2016-02-02 11:20:00,93.25,93.25,93.03,93.11,3700.0,77.4675,77.4675,77.2848,77.3512,3700.0
2016-02-02 11:25:00,93.11,93.21,92.88,93.0,15939.0,77.3512,77.4343,77.1601,77.2598,15939.0
2016-02-02 11:30:00,92.92,93.02,92.87,92.93,9027.0,77.1934,77.2764,77.1518,77.2017,9027.0
2016-02-02 11:35:00,92.9,93.08,92.89,93.02,11400.0,77.1768,77.3263,77.1684,77.2764,11400.0
2016-02-02 11:40:00,93.02,93.07,92.98,93.02,5798.0,77.2764,77.318,77.2432,77.2764,5798.0
2016-02-02 11:45:00,93.0,93.03,92.53,92.63,15172.0,77.2598,77.2848,76.8694,76.9525,15172.0
2016-02-02 11:50:00,92.56,92.63,92.5,92.54,8400.0,76.8943,76.9525,76.8445,76.8777,8400.0
2016-02-02 11:55:00,92.47,92.69,92.46,92.67,6000.0,76.8195,77.0023,76.8112,76.9857,6000.0
2016-02-02 12:00:00,92.69,92.69,92.27,92.27,6082.0,77.0023,77.0023,76.6534,76.6534,6082.0
2016-02-02 12:05:00,92.23,92.29,92.07,92.25,7653.0,76.6202,76.67,76.4872,76.6368,7653.0
2016-02-02 12:10:00,92.27,92.27,92.17,92.18,5720.0,76.6534,76.6534,76.5703,76.5786,5720.0
2016-02-02 12:15:00,92.18,92.56,92.15,92.56,17096.0,76.5786,76.8943,76.5537,76.8943,17096.0
2016-02-02 12:20:00,92.55,92.76,92.52,92.73,14239.0,76.886,77.0605,76.8611,77.0355,14239.0
2016-02-02 12:25:00,92.72,92.72,92.6,92.63,9033.0,77.0272,77.0272,76.9275,76.9525,9033.0
2016-02-02 12:30:00,92.69,92.69,92.38,92.41,5808.0,77.0023,77.0023,76.7448,76.7697,5808.0
2016-02-02 12:35:00,92.38,92.56,92.37,92.56,12140.0,76.7448,76.8943,76.7365,76.8943,12140.0
2016-02-02 12:40:00,92.52,92.78,92.48,92.68,11299.0,76.8611,77.0771,76.8278,76.994,11299.0
2016-02-02 12:45:00,92.69,92.83,92.68,92.78,11857.0,77.0023,77.1186,76.994,77.0771,11857.0
2016-02-02 12:50:00,92.8,92.84,92.74,92.84,3671.0,77.0937,77.1269,77.0438,77.1269,3671.0
2016-02-02 12:55:00,92.78,92.8,92.54,92.71,15613.0,77.0771,77.0937,76.8777,77.0189,15613.0
2016-02-02 13:00:00,92.8,92.84,92.68,92.79,7304.0,77.0937,77.1269,76.994,77.0854,7304.0
2016-02-02 13:05:00,92.81,92.82,92.49,92.54,6075.0,77.102,77.1103,76.8361,76.8777,6075.0
2016-02-02 13:10:00,92.57,92.63,92.49,92.61,14238.0,76.9026,76.9525,76.8361,76.9358,14238.0
2016-02-02 13:15:00,92.64,92.66,92.54,92.65,6122.0,76.9608,76.9774,76.8777,76.9691,6122.0
2016-02-02 13:20:00,92.6,92.65,92.49,92.65,9020.0,76.9275,76.9691,76.8361,76.9691,9020.0
2016-02-02 13:25:00,92.65,92.72,92.63,92.66,5349.0,76.9691,77.0272,76.9525,76.9774,5349.0
2016-02-02 13:30:00,92.63,92.67,92.5,92.67,5940.0,76.9525,76.9857,76.8445,76.9857,5940.0
2016-02-02 13:35:00,92.65,92.65,92.43,92.46,6249.0,76.9691,76.9691,76.7863,76.8112,6249.0
2016-02-02 13:40:00,92.44,92.56,92.38,92.52,11338.0,76.7946,76.8943,76.7448,76.8611,11338.0
2016-02-02 13:45:00,92.49,92.51,92.38,92.38,4820.0,76.8361,76.8528,76.7448,76.7448,4820.0
2016-02-02 13:50:00,92.38,92.43,92.25,92.27,8397.0,76.7448,76.7863,76.6368,76.6534,8397.0
2016-02-02 13:55:00,92.3,92.35,92.23,92.26,7287.0,76.6783,76.7198,76.6202,76.6451,7287.0
2016-02-02 14:00:00,92.25,92.36,92.23,92.32,11424.0,76.6368,76.7282,76.6202,76.6949,11424.0
2016-02-02 14:05:00,92.37,92.45,92.34,92.38,14138.0,76.7365,76.8029,76.7115,76.7448,14138.0
2016-02-02 14:10:00,92.36,92.61,92.36,92.57,12954.0,76.7282,76.9358,76.7282,76.9026,12954.0
2016-02-02 14:15:00,92.58,92.75,92.56,92.67,7824.0,76.9109,77.0521,76.8943,76.9857,7824.0
2016-02-02 14:20:00,92.64,92.73,92.49,92.59,9508.0,76.9608,77.0355,76.8361,76.9192,9508.0
2016-02-02 14:25:00,92.56,92.61,92.41,92.44,10662.0,76.8943,76.9358,76.7697,76.7946,10662.0
2016-02-02 14:30:00,92.51,92.51,92.25,92.36,7486.0,76.8528,76.8528,76.6368,76.7282,7486.0
2016-02-02 14:35:00,92.39,92.6,92.38,92.58,9061.0,76.7531,76.9275,76.7448,76.9109,9061.0
2016-02-02 14:40:00,92.53,92.65,92.45,92.62,10712.0,76.8694,76.9691,76.8029,76.9441,10712.0
2016-02-02 14:45:00,92.65,93.12,92.65,93.06,20573.0,76.9691,77.3595,76.9691,77.3097,20573.0
2016-02-02 14:50:00,93.13,93.13,92.63,92.63,19716.0,77.3678,77.3678,76.9525,76.9525,19716.0
2016-02-02 14:55:00,92.6,92.75,92.47,92.52,24609.0,76.9275,77.0521,76.8195,76.8611,24609.0
2016-02-02 15:00:00,92.57,92.91,92.56,92.75,58005.0,76.9026,77.1851,76.8943,77.0521,58005.0
2016-02-02 15:05:00,92.79,92.92,92.59,92.6,29128.0,77.0854,77.1934,76.9192,76.9275,29128.0
2016-02-02 15:10:00,92.6,92.69,92.59,92.61,18107.0,76.9275,77.0023,76.9192,76.9358,18107.0
2016-02-02 15:15:00,92.6,92.81,92.58,92.73,21471.0,76.9275,77.102,76.9109,77.0355,21471.0
2016-02-02 15:20:00,92.71,92.72,92.52,92.58,20356.0,77.0189,77.0272,76.8611,76.9109,20356.0
2016-02-02 15:25:00,92.54,92.65,92.51,92.64,18598.0,76.8777,76.9691,76.8528,76.9608,18598.0
2016-02-02 15:30:00,92.61,92.86,92.6,92.76,22996.0,76.9358,77.1435,76.9275,77.0605,22996.0
2016-02-02 15:35:00,92.73,92.84,92.63,92.75,14018.0,77.0355,77.1269,76.9525,77.0521,14018.0
2016-02-02 15:40:00,92.74,92.9,92.72,92.75,16766.0,77.0438,77.1768,77.0272,77.0521,16766.0
2016-02-02 15:45:00,92.74,92.79,92.66,92.74,24317.0,77.0438,77.0854,76.9774,77.0438,24317.0
2016-02-02 15:50:00,92.75,92.83,92.67,92.83,27256.0,77.0521,77.1186,76.9857,77.1186,27256.0
2016-02-02 15:55:00,92.79,92.84,92.7,92.73,72670.0,77.0854,77.1269,77.0106,77.0355,72670.0
2016-02-03 09:30:00,93.79,94.78,93.79,94.69,12910.0,77.9161,78.7386,77.9161,78.6638,12910.0
2016-02-03 09:35:00,94.7,94.74,94.04,94.04,13889.0,78.6721,78.7053,78.1238,78.1238,13889.0
2016-02-03 09:40:00,94.08,94.34,93.95,94.02,9575.0,78.157,78.373,78.049,78.1072,9575.0
2016-02-03 09:45:00,94.01,94.01,93.35,93.49,44054.0,78.0989,78.0989,77.5506,77.6669,44054.0
2016-02-03 09:50:00,93.43,93.48,93.0,93.08,19613.0,77.6171,77.6586,77.2598,77.3263,19613.0
2016-02-03 09:55:00,93.08,93.21,92.78,93.06,24908.0,77.3263,77.4343,77.0771,77.3097,24908.0
2016-02-03 10:00:00,92.99,93.1,92.42,92.55,35001.0,77.2515,77.3429,76.778,76.886,35001.0
2016-02-03 10:05:00,92.51,92.69,92.01,92.15,27556.0,76.8528,77.0023,76.4374,76.5537,27556.0
2016-02-03 10:10:00,92.17,92.46,92.03,92.12,14597.0,76.5703,76.8112,76.454,76.5288,14597.0
2016-02-03 10:15:00,92.08,92.45,92.08,92.39,12050.0,76.4955,76.8029,76.4955,76.7531,12050.0
2016-02-03 10:20:00,92.46,92.46,92.18,92.45,13502.0,76.8112,76.8112,76.5786,76.8029,13502.0
2016-02-03 10:25:00,92.35,92.51,92.23,92.24,5039.0,76.7198,76.8528,76.6202,76.6285,5039.0
2016-02-03 10:30:00,92.27,92.34,91.86,92.14,19260.0,76.6534,76.7115,76.3128,76.5454,19260.0
2016-02-03 10:35:00,92.11,92.46,91.97,92.46,6842.0,76.5205,76.8112,76.4042,76.8112,6842.0
2016-02-03 10:40:00,92.54,92.81,92.5,92.8,7507.0,76.8777,77.102,76.8445,77.0937,7507.0
2016-02-03 10:45:00,92.81,93.18,92.63,92.91,16164.0,77.102,77.4094,76.9525,77.1851,16164.0
2016-02-03 10:50:00,92.93,93.32,92.93,93.27,7949.0,77.2017,77.5257,77.2017,77.4841,7949.0
2016-02-03 10:55:00,93.33,93.8,93.33,93.39,14336.0,77.534,77.9244,77.534,77.5838,14336.0
2016-02-03 11:00:00,93.39,93.43,92.78,92.78,11108.0,77.5838,77.6171,77.0771,77.0771,11108.0
2016-02-03 11:05:00,92.71,92.72,92.38,92.48,11561.0,77.0189,77.0272,76.7448,76.8278,11561.0
2016-02-03 11:10:00,92.55,92.8,92.46,92.8,6086.0,76.886,77.0937,76.8112,77.0937,6086.0
2016-02-03 11:15:00,92.87,93.2,92.77,93.14,13838.0,77.1518,77.426,77.0688,77.3761,13838.0
2016-02-03 11:20:00,93.2,93.29,93.09,93.19,16807.0,77.426,77.5008,77.3346,77.4177,16807.0
2016-02-03 11:25:00,93.13,93.56,93.08,93.54,8318.0,77.3678,77.7251,77.3263,77.7084,8318.0
2016-02-03 11:30:00,93.44,93.51,93.0,93.08,8183.0,77.6254,77.6835,77.2598,77.3263,8183.0
2016-02-03 11:35:00,92.94,93.27,92.82,93.18,5115.0,77.21,77.4841,77.1103,77.4094,5115.0
2016-02-03 11:40:00,93.26,93.46,93.24,93.43,12565.0,77.4758,77.642,77.4592,77.6171,12565.0
2016-02-03 11:45:00,93.46,93.62,93.38,93.38,6864.0,77.642,77.7749,77.5755,77.5755,6864.0
2016-02-03 11:50:00,93.42,93.47,93.03,93.18,5363.0,77.6087,77.6503,77.2848,77.4094,5363.0
2016-02-03 11:55:00,93.21,93.31,93.21,93.31,1399.0,77.4343,77.5174,77.4343,77.5174,1399.0
2016-02-03 12:00:00,93.33,93.55,93.33,93.47,5400.0,77.534,77.7167,77.534,77.6503,5400.0
2016-02-03 12:05:00,93.45,93.45,93.14,93.27,9080.0,77.6337,77.6337,77.3761,77.4841,9080.0
2016-02-03 12:10:00,93.29,93.5,93.11,93.44,8380.0,77.5008,77.6752,77.3512,77.6254,8380.0
2016-02-03 12:15:00,93.44,93.44,93.21,93.27,3764.0,77.6254,77.6254,77.4343,77.4841,3764.0
2016-02-03 12:20:00,93.27,93.72,93.27,93.61,7529.0,77.4841,77.858,77.4841,77.7666,7529.0
2016-02-03 12:25:00,93.56,93.73,93.47,93.66,6961.0,77.7251,77.8663,77.6503,77.8081,6961.0
2016-02-03 12:30:00,93.65,93.78,93.41,93.49,13074.0,77.7998,77.9078,77.6004,77.6669,13074.0
2016-02-03 12:35:00,93.56,93.72,93.47,93.66,5392.0,77.7251,77.858,77.6503,77.8081,5392.0
2016-02-03 12:40:00,93.65,93.79,93.5,93.5,6300.0,77.7998,77.9161,77.6752,77.6752,6300.0
2016-02-03 12:45:00,93.54,93.75,93.54,93.7,4600.0,77.7084,77.8829,77.7084,77.8414,4600.0
2016-02-03 12:50:00,93.73,93.73,93.46,93.61,5148.0,77.8663,77.8663,77.642,77.7666,5148.0
2016-02-03 12:55:00,93.65,93.89,93.65,93.89,6270.0,77.7998,77.9992,77.7998,77.9992,6270.0
2016-02-03 13:00:00,93.9,94.0,93.83,93.9,4369.0,78.0075,78.0906,77.9494,78.0075,4369.0
2016-02-03 13:05:00,93.93,93.93,93.67,93.67,10540.0,78.0324,78.0324,77.8164,77.8164,10540.0
2016-02-03 13:10:00,93.72,93.73,93.62,93.68,3725.0,77.858,77.8663,77.7749,77.8247,3725.0
2016-02-03 13:15:00,93.68,93.78,93.6,93.68,9737.0,77.8247,77.9078,77.7583,77.8247,9737.0
2016-02-03 13:20:00,93.66,93.71,93.56,93.64,6334.0,77.8081,77.8497,77.7251,77.7915,6334.0
2016-02-03 13:25:00,93.62,93.62,93.33,93.35,10806.0,77.7749,77.7749,77.534,77.5506,10806.0
2016-02-03 13:30:00,93.4,93.4,93.12,93.12,8633.0,77.5921,77.5921,77.3595,77.3595,8633.0
2016-02-03 13:35:00,93.07,93.13,92.96,92.97,5923.0,77.318,77.3678,77.2266,77.2349,5923.0
2016-02-03 13:40:00,92.93,93.13,92.93,93.11,4678.0,77.2017,77.3678,77.2017,77.3512,4678.0
2016-02-03 13:45:00,93.12,93.19,93.09,93.11,3919.0,77.3595,77.4177,77.3346,77.3512,3919.0
2016-02-03 13:50:00,93.14,93.2,92.99,93.05,19618.0,77.3761,77.426,77.2515,77.3014,19618.0
2016-02-03 13:55:00,93.02,93.09,92.73,92.74,13810.0,77.2764,77.3346,77.0355,77.0438,13810.0
2016-02-03 14:00:00,92.73,93.07,92.73,92.99,9719.0,77.0355,77.318,77.0355,77.2515,9719.0
2016-02-03 14:05:00,93.01,93.16,92.98,93.12,21123.0,77.2681,77.3928,77.2432,77.3595,21123.0
2016-02-03 14:10:00,93.16,93.3,93.11,93.25,40688.0,77.3928,77.5091,77.3512,77.4675,40688.0
2016-02-03 14:15:00,93.25,93.39,93.21,93.25,6611.0,77.4675,77.5838,77.4343,77.4675,6611.0
2016-02-03 14:20:00,93.22,93.92,93.22,93.92,13161.0,77.4426,78.0241,77.4426,78.0241,13161.0
2016-02-03 14:25:00,93.93,94.34,93.88,94.29,30318.0,78.0324,78.373,77.9909,78.3315,30318.0
2016-02-03 14:30:00,94.26,94.37,94.18,94.32,15800.0,78.3066,78.398,78.2401,78.3564,15800.0
2016-02-03 14:35:00,94.3,94.38,94.08,94.17,8909.0,78.3398,78.4063,78.157,78.2318,8909.0
2016-02-03 14:40:00,94.22,94.49,94.14,94.47,7874.0,78.2733,78.4977,78.2069,78.481,7874.0
2016-02-03 14:45:00,94.49,94.8,94.49,94.65,16142.0,78.4977,78.7552,78.4977,78.6306,16142.0
2016-02-03 14:50:00,94.65,94.65,94.14,94.29,12602.0,78.6306,78.6306,78.2069,78.3315,12602.0
2016-02-03 14:55:00,94.32,94.57,94.32,94.55,9106.0,78.3564,78.5641,78.3564,78.5475,9106.0
2016-02-03 15:00:00,94.57,94.58,94.33,94.38,16271.0,78.5641,78.5724,78.3647,78.4063,16271.0
2016-02-03 15:05:00,94.36,94.72,94.36,94.68,19189.0,78.3897,78.6887,78.3897,78.6555,19189.0
2016-02-03 15:10:00,94.7,94.94,94.7,94.86,19609.0,78.6721,78.8715,78.6721,78.805,19609.0
2016-02-03 15:15:00,94.83,95.0,94.6,94.95,35558.0,78.7801,78.9213,78.589,78.8798,35558.0
2016-02-03 15:20:00,94.96,95.08,94.83,94.88,24124.0,78.8881,78.9878,78.7801,78.8216,24124.0
2016-02-03 15:25:00,94.9,95.0,94.6,94.6,13377.0,78.8383,78.9213,78.589,78.589,13377.0
2016-02-03 15:30:00,94.57,94.83,94.56,94.8,26197.0,78.5641,78.7801,78.5558,78.7552,26197.0
2016-02-03 15:35:00,94.81,94.89,94.55,94.67,28458.0,78.7635,78.83,78.5475,78.6472,28458.0
2016-02-03 15:40:00,94.64,94.99,94.51,94.98,22733.0,78.6223,78.913,78.5143,78.9047,22733.0
2016-02-03 15:45:00,94.96,95.13,94.91,95.0,50339.0,78.8881,79.0293,78.8466,78.9213,50339.0
2016-02-03 15:50:00,94.98,95.17,94.94,95.05,47497.0,78.9047,79.0626,78.8715,78.9629,47497.0
2016-02-03 15:55:00,95.07,95.09,94.88,95.06,46520.0,78.9795,78.9961,78.8216,78.9712,46520.0
2016-02-04 09:30:00,95.31,96.97,95.31,96.72,30091.0,79.1789,80.5579,79.1789,80.3502,30091.0
2016-02-04 09:35:00,96.92,97.71,96.74,97.61,50105.0,80.5164,81.1727,80.3668,81.0896,50105.0
2016-02-04 09:40:00,97.32,97.44,96.93,97.26,33570.0,80.8487,80.9484,80.5247,80.7988,33570.0
2016-02-04 09:45:00,97.3,97.71,96.96,97.33,26040.0,80.8321,81.1727,80.5496,80.857,26040.0
2016-02-04 09:50:00,97.3,97.95,97.3,97.84,46898.0,80.8321,81.372,80.8321,81.2807,46898.0
2016-02-04 09:55:00,97.8,98.27,97.8,98.24,37111.0,81.2474,81.6379,81.2474,81.613,37111.0
2016-02-04 10:00:00,98.16,98.41,97.77,98.39,53064.0,81.5465,81.7542,81.2225,81.7376,53064.0
2016-02-04 10:05:00,98.39,99.2,98.31,99.18,71695.0,81.7376,82.4105,81.6711,82.3939,71695.0
2016-02-04 10:10:00,99.2,99.88,99.12,99.82,54275.0,82.4105,82.9754,82.344,82.9256,54275.0
2016-02-04 10:15:00,99.76,100.56,99.48,100.56,58763.0,82.8757,83.5403,82.6431,83.5403,58763.0
2016-02-04 10:20:00,100.58,100.77,100.22,100.35,57833.0,83.5569,83.7148,83.2579,83.3659,57833.0
2016-02-04 10:25:00,100.41,100.75,100.26,100.33,38183.0,83.4157,83.6982,83.2911,83.3492,38183.0
2016-02-04 10:30:00,100.34,101.47,100.27,101.37,50224.0,83.3575,84.2963,83.2994,84.2132,50224.0
2016-02-04 10:35:00,101.39,101.67,101.27,101.43,39112.0,84.2298,84.4624,84.1301,84.2631,39112.0
2016-02-04 10:40:00,101.45,101.65,101.31,101.5,22554.0,84.2797,84.4458,84.1634,84.3212,22554.0
2016-02-04 10:45:00,101.5,101.5,101.1,101.29,26348.0,84.3212,84.3212,83.9889,84.1468,26348.0
2016-02-04 10:50:00,101.29,101.64,101.29,101.43,49680.0,84.1468,84.4375,84.1468,84.2631,49680.0
2016-02-04 10:55:00,101.46,101.51,101.19,101.34,66548.0,84.288,84.3295,84.0637,84.1883,66548.0
2016-02-04 11:00:00,101.41,101.41,100.9,100.97,18253.0,84.2464,84.2464,83.8228,83.8809,18253.0
2016-02-04 11:05:00,101.01,101.21,100.48,100.48,19522.0,83.9141,84.0803,83.4738,83.4738,19522.0
2016-02-04 11:10:00,100.48,100.72,100.46,100.54,11212.0,83.4738,83.6732,83.4572,83.5237,11212.0
2016-02-04 11:15:00,100.54,100.59,99.7,99.81,20968.0,83.5237,83.5652,82.8259,82.9172,20968.0
2016-02-04 11:20:00,99.72,99.86,99.53,99.53,32861.0,82.8425,82.9588,82.6846,82.6846,32861.0
2016-02-04 11:25:00,99.53,99.64,99.42,99.46,41340.0,82.6846,82.776,82.5933,82.6265,41340.0
2016-02-04 11:30:00,99.4,99.4,99.0,99.19,20233.0,82.5766,82.5766,82.2443,82.4022,20233.0
2016-02-04 11:35:00,99.19,99.49,99.15,99.18,19022.0,82.4022,82.6514,82.369,82.3939,19022.0
2016-02-04 11:40:00,99.17,99.18,98.47,98.48,17530.0,82.3856,82.3939,81.804,81.8123,17530.0
2016-02-04 11:45:00,98.51,98.51,98.0,98.43,30455.0,81.8373,81.8373,81.4136,81.7708,30455.0
2016-02-04 11:50:00,98.49,98.77,98.41,98.76,13499.0,81.8207,82.0533,81.7542,82.045,13499.0
2016-02-04 11:55:00,98.71,98.71,98.25,98.32,17179.0,82.0034,82.0034,81.6213,81.6794,17179.0
2016-02-04 12:00:00,98.41,98.46,98.11,98.32,20773.0,81.7542,81.7957,81.505,81.6794,20773.0
2016-02-04 12:05:00,98.39,98.76,98.31,98.69,12903.0,81.7376,82.045,81.6711,81.9868,12903.0
2016-02-04 12:10:00,98.68,98.78,98.51,98.54,9477.0,81.9785,82.0616,81.8373,81.8622,9477.0
2016-02-04 12:15:00,98.5,98.67,98.37,98.53,16577.0,81.829,81.9702,81.721,81.8539,16577.0
2016-02-04 12:20:00,98.62,98.68,98.47,98.47,6669.0,81.9287,81.9785,81.804,81.804,6669.0
2016-02-04 12:25:00,98.46,98.51,98.2,98.3,11392.0,81.7957,81.8373,81.5797,81.6628,11392.0
2016-02-04 12:30:00,98.33,98.33,97.89,97.93,9870.0,81.6877,81.6877,81.3222,81.3554,9870.0
2016-02-04 12:35:00,97.96,98.51,97.91,98.51,14155.0,81.3804,81.8373,81.3388,81.8373,14155.0
2016-02-04 12:40:00,98.56,98.83,98.56,98.72,39206.0,81.8788,82.1031,81.8788,82.0117,39206.0
2016-02-04 12:45:00,98.65,98.7,98.37,98.52,9455.0,81.9536,81.9951,81.721,81.8456,9455.0
2016-02-04 12:50:00,98.54,98.59,98.39,98.52,10950.0,81.8622,81.9037,81.7376,81.8456,10950.0
2016-02-04 12:55:00,98.51,98.7,98.47,98.66,9291.0,81.8373,81.9951,81.804,81.9619,9291.0
2016-02-04 13:00:00,98.64,98.85,98.42,98.63,18911.0,81.9453,82.1197,81.7625,81.937,18911.0
2016-02-04 13:05:00,98.68,98.72,98.28,98.69,17185.0,81.9785,82.0117,81.6462,81.9868,17185.0
2016-02-04 13:10:00,98.69,98.92,98.64,98.72,27473.0,81.9868,82.1779,81.9453,82.0117,27473.0
2016-02-04 13:15:00,98.71,98.91,98.71,98.8,22738.0,82.0034,82.1696,82.0034,82.0782,22738.0
2016-02-04 13:20:00,98.83,98.95,98.65,98.65,24591.0,82.1031,82.2028,81.9536,81.9536,24591.0
2016-02-04 13:25:00,98.64,98.8,98.57,98.78,9782.0,81.9453,82.0782,81.8871,82.0616,9782.0
2016-02-04 13:30:00,98.75,98.88,98.69,98.72,17154.0,82.0367,82.1446,81.9868,82.0117,17154.0
2016-02-04 13:35:00,98.74,98.87,98.37,98.43,13433.0,82.0283,82.1363,81.721,81.7708,13433.0
2016-02-04 13:40:00,98.47,98.54,98.33,98.54,8280.0,81.804,81.8622,81.6877,81.8622,8280.0
2016-02-04 13:45:00,98.53,98.54,98.03,98.03,31344.0,81.8539,81.8622,81.4385,81.4385,31344.0
2016-02-04 13:50:00,98.03,98.2,97.9,98.14,10002.0,81.4385,81.5797,81.3305,81.5299,10002.0
2016-02-04 13:55:00,98.12,98.48,98.1,98.46,16910.0,81.5133,81.8123,81.4967,81.7957,16910.0
2016-02-04 14:00:00,98.45,98.45,97.9,97.93,12655.0,81.7874,81.7874,81.3305,81.3554,12655.0
2016-02-04 14:05:00,97.88,98.22,97.85,98.21,13544.0,81.3139,81.5964,81.289,81.588,13544.0
2016-02-04 14:10:00,98.16,98.22,97.9,97.94,36170.0,81.5465,81.5964,81.3305,81.3637,36170.0
2016-02-04 14:15:00,97.94,98.05,97.79,97.95,12007.0,81.3637,81.4551,81.2391,81.372,12007.0
2016-02-04 14:20:00,97.95,97.98,97.8,97.92,13289.0,81.372,81.397,81.2474,81.3471,13289.0
2016-02-04 14:25:00,97.9,98.01,97.75,97.8,9245.0,81.3305,81.4219,81.2059,81.2474,9245.0
2016-02-04 14:30:00,97.84,97.88,97.7,97.78,14469.0,81.2807,81.3139,81.1644,81.2308,14469.0
2016-02-04 14:35:00,97.8,97.9,97.49,97.6,17133.0,81.2474,81.3305,80.9899,81.0813,17133.0
2016-02-04 14:40:00,97.6,97.79,97.6,97.76,8401.0,81.0813,81.2391,81.0813,81.2142,8401.0
2016-02-04 14:45:00,97.71,97.94,97.71,97.87,13756.0,81.1727,81.3637,81.1727,81.3056,13756.0
2016-02-04 14:50:00,97.84,97.95,97.55,97.63,18260.0,81.2807,81.372,81.0397,81.1062,18260.0
2016-02-04 14:55:00,97.62,98.15,97.58,98.15,15708.0,81.0979,81.5382,81.0647,81.5382,15708.0
2016-02-04 15:00:00,98.16,98.33,98.04,98.11,24788.0,81.5465,81.6877,81.4468,81.505,24788.0
2016-02-04 15:05:00,98.12,98.3,97.98,98.18,28185.0,81.5133,81.6628,81.397,81.5631,28185.0
2016-02-04 15:10:00,98.19,98.6,98.16,98.45,28436.0,81.5714,81.912,81.5465,81.7874,28436.0
2016-02-04 15:15:00,98.51,98.63,98.28,98.28,35653.0,81.8373,81.937,81.6462,81.6462,35653.0
2016-02-04 15:20:00,98.27,98.86,98.25,98.85,31428.0,81.6379,82.128,81.6213,82.1197,31428.0
2016-02-04 15:25:00,98.86,98.92,98.65,98.65,32722.0,82.128,82.1779,81.9536,81.9536,32722.0
2016-02-04 15:30:00,98.66,98.78,98.36,98.38,38631.0,81.9619,82.0616,81.7127,81.7293,38631.0
2016-02-04 15:35:00,98.4,98.53,98.34,98.38,55232.0,81.7459,81.8539,81.696,81.7293,55232.0
2016-02-04 15:40:00,98.39,98.58,98.33,98.55,57537.0,81.7376,81.8954,81.6877,81.8705,57537.0
2016-02-04 15:45:00,98.56,98.65,98.51,98.61,51051.0,81.8788,81.9536,81.8373,81.9203,51051.0
2016-02-04 15:50:00,98.61,98.78,98.6,98.78,42022.0,81.9203,82.0616,81.912,82.0616,42022.0
2016-02-04 15:55:00,98.79,98.82,98.6,98.65,109004.0,82.0699,82.0948,81.912,81.9536,109004.0
2016-02-05 09:30:00,98.63,98.63,97.75,97.76,25257.0,81.937,81.937,81.2059,81.2142,25257.0
2016-02-05 09:35:00,97.88,98.02,97.38,97.81,27663.0,81.3139,81.4302,80.8985,81.2557,27663.0
2016-02-05 09:40:00,97.77,98.06,97.49,97.77,24683.0,81.2225,81.4634,80.9899,81.2225,24683.0
2016-02-05 09:45:00,97.77,98.03,97.48,98.03,16219.0,81.2225,81.4385,80.9816,81.4385,16219.0
2016-02-05 09:50:00,98.01,98.49,97.8,98.05,29407.0,81.4219,81.8207,81.2474,81.4551,29407.0
2016-02-05 09:55:00,98.11,98.35,97.95,98.02,57907.0,81.505,81.7043,81.372,81.4302,57907.0
2016-02-05 10:00:00,98.02,98.82,98.02,98.77,43034.0,81.4302,82.0948,81.4302,82.0533,43034.0
2016-02-05 10:05:00,98.78,99.26,98.78,98.89,25332.0,82.0616,82.4603,82.0616,82.153,25332.0
2016-02-05 10:10:00,98.85,98.85,98.58,98.68,19515.0,82.1197,82.1197,81.8954,81.9785,19515.0
2016-02-05 10:15:00,98.7,98.93,98.47,98.53,157320.0,81.9951,82.1862,81.804,81.8539,157320.0
2016-02-05 10:20:00,98.52,99.16,98.32,98.5,13089.0,81.8456,82.3773,81.6794,81.829,13089.0
2016-02-05 10:25:00,98.43,98.71,98.33,98.66,39925.0,81.7708,82.0034,81.6877,81.9619,39925.0
2016-02-05 10:30:00,98.6,98.92,98.47,98.83,66556.0,81.912,82.1779,81.804,82.1031,66556.0
2016-02-05 10:35:00,98.94,99.49,98.93,98.98,30428.0,82.1945,82.6514,82.1862,82.2277,30428.0
2016-02-05 10:40:00,98.99,99.74,98.98,99.27,62784.0,82.236,82.8591,82.2277,82.4686,62784.0
2016-02-05 10:45:00,99.17,99.22,98.91,99.1,10175.0,82.3856,82.4271,82.1696,82.3274,10175.0
2016-02-05 10:50:00,99.07,99.38,98.93,99.24,159544.0,82.3025,82.56,82.1862,82.4437,159544.0
2016-02-05 10:55:00,99.11,99.59,99.09,99.16,44075.0,82.3357,82.7345,82.3191,82.3773,44075.0
2016-02-05 11:00:00,99.13,99.28,98.76,98.78,62524.0,82.3523,82.4769,82.045,82.0616,62524.0
2016-02-05 11:05:00,98.77,99.14,98.66,98.9,22683.0,82.0533,82.3606,81.9619,82.1613,22683.0
2016-02-05 11:10:00,98.87,99.0,98.65,98.77,9785.0,82.1363,82.2443,81.9536,82.0533,9785.0
2016-02-05 11:15:00,98.7,99.05,98.62,98.76,9004.0,81.9951,82.2859,81.9287,82.045,9004.0
2016-02-05 11:20:00,98.77,98.95,98.65,98.73,10185.0,82.0533,82.2028,81.9536,82.02,10185.0
2016-02-05 11:25:00,98.74,98.95,98.64,98.7,13320.0,82.0283,82.2028,81.9453,81.9951,13320.0
2016-02-05 11:30:00,98.73,98.91,98.73,98.91,9238.0,82.02,82.1696,82.02,82.1696,9238.0
2016-02-05 11:35:00,98.79,99.16,98.73,98.96,13450.0,82.0699,82.3773,82.02,82.2111,13450.0
2016-02-05 11:40:00,98.98,99.07,98.71,98.78,6926.0,82.2277,82.3025,82.0034,82.0616,6926.0
2016-02-05 11:45:00,98.88,99.05,98.74,98.99,5682.0,82.1446,82.2859,82.0283,82.236,5682.0
2016-02-05 11:50:00,99.05,99.2,98.82,99.2,13456.0,82.2859,82.4105,82.0948,82.4105,13456.0
2016-02-05 11:55:00,99.17,99.17,98.87,98.97,18802.0,82.3856,82.3856,82.1363,82.2194,18802.0
2016-02-05 12:00:00,98.97,99.32,98.97,99.15,8128.0,82.2194,82.5102,82.2194,82.369,8128.0
2016-02-05 12:05:00,99.15,99.22,98.9,99.02,14380.0,82.369,82.4271,82.1613,82.261,14380.0
2016-02-05 12:10:00,99.06,99.23,98.98,99.01,17120.0,82.2942,82.4354,82.2277,82.2526,17120.0
2016-02-05 12:15:00,99.07,99.34,98.93,99.33,18867.0,82.3025,82.5268,82.1862,82.5185,18867.0
2016-02-05 12:20:00,99.36,99.41,99.18,99.41,18800.0,82.5434,82.5849,82.3939,82.5849,18800.0
2016-02-05 12:25:00,99.42,99.48,99.09,99.25,29090.0,82.5933,82.6431,82.3191,82.452,29090.0
2016-02-05 12:30:00,99.27,99.43,99.15,99.33,14690.0,82.4686,82.6016,82.369,82.5185,14690.0
2016-02-05 12:35:00,99.34,99.61,99.34,99.51,26434.0,82.5268,82.7511,82.5268,82.668,26434.0
2016-02-05 12:40:00,99.52,99.52,99.13,99.21,21417.0,82.6763,82.6763,82.3523,82.4188,21417.0
2016-02-05 12:45:00,99.24,99.45,99.21,99.42,7455.0,82.4437,82.6182,82.4188,82.5933,7455.0
2016-02-05 12:50:00,99.45,99.49,99.24,99.26,10930.0,82.6182,82.6514,82.4437,82.4603,10930.0
2016-02-05 12:55:00,99.24,99.28,99.05,99.2,6292.0,82.4437,82.4769,82.2859,82.4105,6292.0
2016-02-05 13:00:00,99.2,99.2,98.97,99.04,14600.0,82.4105,82.4105,82.2194,82.2776,14600.0
2016-02-05 13:05:00,99.06,99.19,99.0,99.16,8582.0,82.2942,82.4022,82.2443,82.3773,8582.0
2016-02-05 13:10:00,99.16,99.21,99.03,99.18,10064.0,82.3773,82.4188,82.2693,82.3939,10064.0
2016-02-05 13:15:00,99.17,99.29,99.11,99.23,9088.0,82.3856,82.4853,82.3357,82.4354,9088.0
2016-02-05 13:20:00,99.22,99.38,99.12,99.38,9115.0,82.4271,82.56,82.344,82.56,9115.0
2016-02-05 13:25:00,99.34,99.5,99.29,99.48,11063.0,82.5268,82.6597,82.4853,82.6431,11063.0
2016-02-05 13:30:00,99.48,99.54,99.37,99.44,10834.0,82.6431,82.6929,82.5517,82.6099,10834.0
2016-02-05 13:35:00,99.33,99.37,98.9,98.9,22048.0,82.5185,82.5517,82.1613,82.1613,22048.0
2016-02-05 13:40:00,98.92,99.0,98.8,98.87,7252.0,82.1779,82.2443,82.0782,82.1363,7252.0
2016-02-05 13:45:00,98.95,98.97,98.79,98.8,14052.0,82.2028,82.2194,82.0699,82.0782,14052.0
2016-02-05 13:50:00,98.81,99.0,98.78,98.92,9517.0,82.0865,82.2443,82.0616,82.1779,9517.0
2016-02-05 13:55:00,98.92,99.04,98.91,98.98,9461.0,82.1779,82.2776,82.1696,82.2277,9461.0
2016-02-05 14:00:00,99.04,99.05,98.73,98.93,9626.0,82.2776,82.2859,82.02,82.1862,9626.0
2016-02-05 14:05:00,99.0,99.0,98.82,98.99,6750.0,82.2443,82.2443,82.0948,82.236,6750.0
2016-02-05 14:10:00,98.91,98.93,98.78,98.78,11850.0,82.1696,82.1862,82.0616,82.0616,11850.0
2016-02-05 14:15:00,98.78,98.84,98.63,98.75,9706.0,82.0616,82.1114,81.937,82.0367,9706.0
2016-02-05 14:20:00,98.83,98.99,98.74,98.96,7128.0,82.1031,82.236,82.0283,82.2111,7128.0
2016-02-05 14:25:00,98.97,99.03,98.87,98.93,12325.0,82.2194,82.2693,82.1363,82.1862,12325.0
2016-02-05 14:30:00,98.91,99.04,98.87,98.99,12691.0,82.1696,82.2776,82.1363,82.236,12691.0
2016-02-05 14:35:00,98.99,99.04,98.92,98.95,11541.0,82.236,82.2776,82.1779,82.2028,11541.0
2016-02-05 14:40:00,98.92,98.97,98.8,98.8,10103.0,82.1779,82.2194,82.0782,82.0782,10103.0
2016-02-05 14:45:00,98.85,99.06,98.78,98.96,21776.0,82.1197,82.2942,82.0616,82.2111,21776.0
2016-02-05 14:50:00,98.97,98.98,98.78,98.78,9602.0,82.2194,82.2277,82.0616,82.0616,9602.0
2016-02-05 14:55:00,98.84,98.96,98.69,98.71,11684.0,82.1114,82.2111,81.9868,82.0034,11684.0
2016-02-05 15:00:00,98.66,98.66,98.29,98.29,9288.0,81.9619,81.9619,81.6545,81.6545,9288.0
2016-02-05 15:05:00,98.29,98.44,98.24,98.44,10118.0,81.6545,81.7791,81.613,81.7791,10118.0
2016-02-05 15:10:00,98.43,98.71,98.43,98.63,21153.0,81.7708,82.0034,81.7708,81.937,21153.0
2016-02-05 15:15:00,98.67,98.93,98.6,98.92,14642.0,81.9702,82.1862,81.912,82.1779,14642.0
2016-02-05 15:20:00,98.95,98.95,98.83,98.87,13510.0,82.2028,82.2028,82.1031,82.1363,13510.0
2016-02-05 15:25:00,98.86,98.86,98.76,98.81,26045.0,82.128,82.128,82.045,82.0865,26045.0
2016-02-05 15:30:00,98.79,98.8,98.64,98.74,20140.0,82.0699,82.0782,81.9453,82.0283,20140.0
2016-02-05 15:35:00,98.75,98.8,98.63,98.69,23868.0,82.0367,82.0782,81.937,81.9868,23868.0
2016-02-05 15:40:00,98.68,98.93,98.58,98.81,35014.0,81.9785,82.1862,81.8954,82.0865,35014.0
2016-02-05 15:45:00,98.82,98.87,98.7,98.76,59390.0,82.0948,82.1363,81.9951,82.045,59390.0
2016-02-05 15:50:00,98.76,98.78,98.61,98.67,41281.0,82.045,82.0616,81.9203,81.9702,41281.0
2016-02-05 15:55:00,98.69,98.86,98.67,98.82,130407.0,81.9868,82.128,81.9702,82.0948,130407.0
2016-02-08 09:30:00,97.62,97.9,97.02,97.8,13592.0,81.0979,81.3305,80.5995,81.2474,13592.0
2016-02-08 09:35:00,97.52,97.82,97.32,97.45,18468.0,81.0148,81.2641,80.8487,80.9567,18468.0
2016-02-08 09:40:00,97.55,98.09,97.5,97.98,20329.0,81.0397,81.4884,80.9982,81.397,20329.0
2016-02-08 09:45:00,97.99,98.05,97.09,97.24,12549.0,81.4053,81.4551,80.6576,80.7822,12549.0
2016-02-08 09:50:00,97.24,97.26,96.77,97.03,21030.0,80.7822,80.7988,80.3918,80.6078,21030.0
2016-02-08 09:55:00,96.96,97.17,96.92,96.92,11477.0,80.5496,80.7241,80.5164,80.5164,11477.0
2016-02-08 10:00:00,96.92,97.32,96.89,97.32,10356.0,80.5164,80.8487,80.4915,80.8487,10356.0
2016-02-08 10:05:00,97.29,97.36,96.66,96.66,10675.0,80.8238,80.8819,80.3004,80.3004,10675.0
2016-02-08 10:10:00,96.71,96.99,96.58,96.73,11964.0,80.3419,80.5745,80.2339,80.3585,11964.0
2016-02-08 10:15:00,96.73,96.76,96.11,96.4,8374.0,80.3585,80.3835,79.8435,80.0844,8374.0
2016-02-08 10:20:00,96.29,96.58,96.11,96.52,25947.0,79.993,80.2339,79.8435,80.1841,25947.0
2016-02-08 10:25:00,96.53,96.89,96.37,96.88,10442.0,80.1924,80.4915,80.0595,80.4831,10442.0
2016-02-08 10:30:00,96.84,96.98,96.53,96.86,7938.0,80.4499,80.5662,80.1924,80.4665,7938.0
2016-02-08 10:35:00,96.75,96.94,96.71,96.73,6408.0,80.3751,80.533,80.3419,80.3585,6408.0
2016-02-08 10:40:00,96.88,96.88,96.43,96.72,7100.0,80.4831,80.4831,80.1093,80.3502,7100.0
2016-02-08 10:45:00,96.74,96.81,96.57,96.8,7607.0,80.3668,80.425,80.2256,80.4167,7607.0
2016-02-08 10:50:00,96.81,96.86,96.57,96.57,8477.0,80.425,80.4665,80.2256,80.2256,8477.0
2016-02-08 10:55:00,96.69,96.71,96.51,96.58,3451.0,80.3253,80.3419,80.1758,80.2339,3451.0
2016-02-08 11:00:00,96.55,96.65,96.21,96.32,17782.0,80.209,80.2921,79.9265,80.0179,17782.0
2016-02-08 11:05:00,96.44,96.46,96.24,96.26,7683.0,80.1176,80.1342,79.9515,79.9681,7683.0
2016-02-08 11:10:00,96.24,96.31,95.92,95.99,8091.0,79.9515,80.0096,79.6856,79.7438,8091.0
2016-02-08 11:15:00,95.99,96.46,95.93,96.46,5200.0,79.7438,80.1342,79.6939,80.1342,5200.0
2016-02-08 11:20:00,96.36,96.54,96.36,96.48,3445.0,80.0512,80.2007,80.0512,80.1508,3445.0
2016-02-08 11:25:00,96.56,96.8,96.5,96.76,2500.0,80.2173,80.4167,80.1675,80.3835,2500.0
2016-02-08 11:30:00,96.77,96.86,96.55,96.74,6500.0,80.3918,80.4665,80.209,80.3668,6500.0
2016-02-08 11:35:00,96.79,96.79,96.41,96.45,3217.0,80.4084,80.4084,80.0927,80.1259,3217.0
2016-02-08 11:40:00,96.41,96.58,96.25,96.25,3062.0,80.0927,80.2339,79.9598,79.9598,3062.0
2016-02-08 11:45:00,96.21,96.28,96.06,96.28,4080.0,79.9265,79.9847,79.8019,79.9847,4080.0
2016-02-08 11:50:00,96.19,96.4,96.09,96.23,7560.0,79.9099,80.0844,79.8269,79.9432,7560.0
2016-02-08 11:55:00,96.25,96.62,96.25,96.56,5234.0,79.9598,80.2672,79.9598,80.2173,5234.0
2016-02-08 12:00:00,96.68,96.71,96.54,96.54,2487.0,80.317,80.3419,80.2007,80.2007,2487.0
2016-02-08 12:05:00,96.64,96.71,96.55,96.71,1600.0,80.2838,80.3419,80.209,80.3419,1600.0
2016-02-08 12:10:00,96.64,96.7,96.53,96.7,3518.0,80.2838,80.3336,80.1924,80.3336,3518.0
2016-02-08 12:15:00,96.72,96.91,96.66,96.89,4600.0,80.3502,80.5081,80.3004,80.4915,4600.0
2016-02-08 12:20:00,96.87,97.11,96.8,97.1,4595.0,80.4748,80.6742,80.4167,80.6659,4595.0
2016-02-08 12:25:00,97.07,97.08,96.99,97.04,4978.0,80.641,80.6493,80.5745,80.6161,4978.0
2016-02-08 12:30:00,97.12,97.26,97.1,97.2,28761.0,80.6825,80.7988,80.6659,80.749,28761.0
2016-02-08 12:35:00,97.18,97.3,97.18,97.27,36310.0,80.7324,80.8321,80.7324,80.8071,36310.0
2016-02-08 12:40:00,97.25,97.44,97.19,97.42,14459.0,80.7905,80.9484,80.7407,80.9318,14459.0
2016-02-08 12:45:00,97.42,97.48,97.27,97.48,9293.0,80.9318,80.9816,80.8071,80.9816,9293.0
2016-02-08 12:50:00,97.46,97.69,97.46,97.55,7800.0,80.965,81.1561,80.965,81.0397,7800.0
2016-02-08 12:55:00,97.61,97.62,97.52,97.59,4534.0,81.0896,81.0979,81.0148,81.073,4534.0
2016-02-08 13:00:00,97.56,97.6,97.3,97.3,6585.0,81.0481,81.0813,80.8321,80.8321,6585.0
2016-02-08 13:05:00,97.24,97.38,97.18,97.18,2651.0,80.7822,80.8985,80.7324,80.7324,2651.0
2016-02-08 13:10:00,97.22,97.24,97.05,97.05,1871.0,80.7656,80.7822,80.6244,80.6244,1871.0
2016-02-08 13:15:00,97.01,97.02,96.93,97.01,2510.0,80.5911,80.5995,80.5247,80.5911,2510.0
2016-02-08 13:20:00,97.02,97.02,96.71,96.71,2971.0,80.5995,80.5995,80.3419,80.3419,2971.0
2016-02-08 13:25:00,96.69,96.72,96.49,96.72,3364.0,80.3253,80.3502,80.1592,80.3502,3364.0
2016-02-08 13:30:00,96.69,96.77,96.66,96.76,2175.0,80.3253,80.3918,80.3004,80.3835,2175.0
2016-02-08 13:35:00,96.68,96.74,96.56,96.59,2500.0,80.317,80.3668,80.2173,80.2422,2500.0
2016-02-08 13:40:00,96.57,96.57,96.36,96.36,4805.0,80.2256,80.2256,80.0512,80.0512,4805.0
2016-02-08 13:45:00,96.36,96.37,96.2,96.28,5466.0,80.0512,80.0595,79.9182,79.9847,5466.0
2016-02-08 13:50:00,96.3,96.35,96.19,96.24,5079.0,80.0013,80.0428,79.9099,79.9515,5079.0
2016-02-08 13:55:00,96.24,96.33,96.22,96.31,4312.0,79.9515,80.0262,79.9349,80.0096,4312.0
2016-02-08 14:00:00,96.3,96.68,96.24,96.68,10668.0,80.0013,80.317,79.9515,80.317,10668.0
2016-02-08 14:05:00,96.61,96.74,96.59,96.69,5226.0,80.2588,80.3668,80.2422,80.3253,5226.0
2016-02-08 14:10:00,96.65,96.7,96.39,96.45,7930.0,80.2921,80.3336,80.0761,80.1259,7930.0
2016-02-08 14:15:00,96.38,96.58,96.38,96.51,7040.0,80.0678,80.2339,80.0678,80.1758,7040.0
2016-02-08 14:20:00,96.51,96.76,96.51,96.71,3730.0,80.1758,80.3835,80.1758,80.3419,3730.0
2016-02-08 14:25:00,96.64,96.83,96.63,96.78,4125.0,80.2838,80.4416,80.2755,80.4001,4125.0
2016-02-08 14:30:00,96.79,96.79,96.53,96.63,3403.0,80.4084,80.4084,80.1924,80.2755,3403.0
2016-02-08 14:35:00,96.65,96.91,96.6,96.83,6503.0,80.2921,80.5081,80.2505,80.4416,6503.0
2016-02-08 14:40:00,96.78,97.02,96.77,97.01,3500.0,80.4001,80.5995,80.3918,80.5911,3500.0
2016-02-08 14:45:00,97.02,97.1,96.9,96.91,12304.0,80.5995,80.6659,80.4998,80.5081,12304.0
2016-02-08 14:50:00,96.85,96.88,96.73,96.77,4821.0,80.4582,80.4831,80.3585,80.3918,4821.0
2016-02-08 14:55:00,96.77,96.82,96.58,96.63,9917.0,80.3918,80.4333,80.2339,80.2755,9917.0
2016-02-08 15:00:00,96.59,96.63,96.5,96.57,33260.0,80.2422,80.2755,80.1675,80.2256,33260.0
2016-02-08 15:05:00,96.59,96.73,96.47,96.62,11502.0,80.2422,80.3585,80.1425,80.2672,11502.0
2016-02-08 15:10:00,96.69,96.82,96.55,96.8,9825.0,80.3253,80.4333,80.209,80.4167,9825.0
2016-02-08 15:15:00,96.83,97.03,96.74,96.88,13440.0,80.4416,80.6078,80.3668,80.4831,13440.0
2016-02-08 15:20:00,96.9,96.96,96.82,96.87,5784.0,80.4998,80.5496,80.4333,80.4748,5784.0
2016-02-08 15:25:00,96.83,96.89,96.73,96.83,8753.0,80.4416,80.4915,80.3585,80.4416,8753.0
2016-02-08 15:30:00,96.81,97.27,96.81,97.25,18619.0,80.425,80.8071,80.425,80.7905,18619.0
2016-02-08 15:35:00,97.21,97.28,97.05,97.09,16150.0,80.7573,80.8154,80.6244,80.6576,16150.0
2016-02-08 15:40:00,97.14,97.45,97.1,97.42,19160.0,80.6991,80.9567,80.6659,80.9318,19160.0
2016-02-08 15:45:00,97.47,97.74,97.41,97.41,47852.0,80.9733,81.1976,80.9234,80.9234,47852.0
2016-02-08 15:50:00,97.42,97.46,97.31,97.35,17003.0,80.9318,80.965,80.8404,80.8736,17003.0
2016-02-08 15:55:00,97.34,97.52,97.28,97.39,86520.0,80.8653,81.0148,80.8154,80.9068,86520.0
2016-02-09 09:30:00,96.01,96.57,95.81,96.56,20638.0,79.7604,80.2256,79.5942,80.2173,20638.0
2016-02-09 09:35:00,96.54,97.23,96.53,96.6,7727.0,80.2007,80.7739,80.1924,80.2505,7727.0
2016-02-09 09:40:00,96.42,96.88,96.11,96.88,6037.0,80.101,80.4831,79.8435,80.4831,6037.0
2016-02-09 09:45:00,96.89,97.23,96.89,97.18,1878.0,80.4915,80.7739,80.4915,80.7324,1878.0
2016-02-09 09:50:00,97.28,98.01,97.28,97.94,7766.0,80.8154,81.4219,80.8154,81.3637,7766.0
2016-02-09 09:55:00,97.88,97.88,97.05,97.05,4556.0,81.3139,81.3139,80.6244,80.6244,4556.0
2016-02-09 10:00:00,97.05,97.63,96.91,97.56,12004.0,80.6244,81.1062,80.5081,81.0481,12004.0
2016-02-09 10:05:00,97.69,97.71,97.01,97.71,3603.0,81.1561,81.1727,80.5911,81.1727,3603.0
2016-02-09 10:10:00,97.51,97.56,97.22,97.22,3440.0,81.0065,81.0481,80.7656,80.7656,3440.0
2016-02-09 10:15:00,97.25,97.25,96.88,96.91,1670.0,80.7905,80.7905,80.4831,80.5081,1670.0
2016-02-09 10:20:00,96.91,97.21,96.8,97.21,3893.0,80.5081,80.7573,80.4167,80.7573,3893.0
2016-02-09 10:25:00,97.23,97.29,96.95,97.22,2850.0,80.7739,80.8238,80.5413,80.7656,2850.0
2016-02-09 10:30:00,97.3,97.3,96.57,96.58,7338.0,80.8321,80.8321,80.2256,80.2339,7338.0
2016-02-09 10:35:00,96.57,96.64,96.45,96.64,2600.0,80.2256,80.2838,80.1259,80.2838,2600.0
2016-02-09 10:40:00,96.73,96.77,96.23,96.25,4819.0,80.3585,80.3918,79.9432,79.9598,4819.0
2016-02-09 10:45:00,96.25,96.41,96.21,96.28,18798.0,79.9598,80.0927,79.9265,79.9847,18798.0
2016-02-09 10:50:00,96.22,96.3,95.93,95.95,9750.0,79.9349,80.0013,79.6939,79.7105,9750.0
2016-02-09 10:55:00,96.09,96.19,95.97,96.11,11417.0,79.8269,79.9099,79.7272,79.8435,11417.0
2016-02-09 11:00:00,95.99,96.34,95.9,96.23,18392.0,79.7438,80.0345,79.669,79.9432,18392.0
2016-02-09 11:05:00,96.31,96.36,96.09,96.2,20895.0,80.0096,80.0512,79.8269,79.9182,20895.0
2016-02-09 11:10:00,96.21,96.93,96.14,96.86,11503.0,79.9265,80.5247,79.8684,80.4665,11503.0
2016-02-09 11:15:00,96.95,97.57,96.92,97.53,17854.0,80.5413,81.0564,80.5164,81.0231,17854.0
2016-02-09 11:20:00,97.57,97.84,97.57,97.83,9400.0,81.0564,81.2807,81.0564,81.2724,9400.0
2016-02-09 11:25:00,97.78,97.78,97.48,97.69,10721.0,81.2308,81.2308,80.9816,81.1561,10721.0
2016-02-09 11:30:00,97.71,97.88,97.42,97.53,12461.0,81.1727,81.3139,80.9318,81.0231,12461.0
2016-02-09 11:35:00,97.51,97.56,97.32,97.32,6211.0,81.0065,81.0481,80.8487,80.8487,6211.0
2016-02-09 11:40:00,97.36,97.75,97.33,97.53,5413.0,80.8819,81.2059,80.857,81.0231,5413.0
2016-02-09 11:45:00,97.59,97.59,97.17,97.17,5200.0,81.073,81.073,80.7241,80.7241,5200.0
2016-02-09 11:50:00,97.12,97.17,96.87,96.87,4481.0,80.6825,80.7241,80.4748,80.4748,4481.0
2016-02-09 11:55:00,96.96,97.02,96.82,96.85,4468.0,80.5496,80.5995,80.4333,80.4582,4468.0
2016-02-09 12:00:00,96.88,97.12,96.64,97.04,8406.0,80.4831,80.6825,80.2838,80.6161,8406.0
2016-02-09 12:05:00,97.02,97.37,96.89,97.37,4691.0,80.5995,80.8902,80.4915,80.8902,4691.0
2016-02-09 12:10:00,97.32,97.43,97.17,97.43,4564.0,80.8487,80.9401,80.7241,80.9401,4564.0
2016-02-09 12:15:00,97.35,97.39,97.19,97.25,6361.0,80.8736,80.9068,80.7407,80.7905,6361.0
2016-02-09 12:20:00,97.2,97.37,97.17,97.25,5678.0,80.749,80.8902,80.7241,80.7905,5678.0
2016-02-09 12:25:00,97.25,97.43,97.19,97.21,6616.0,80.7905,80.9401,80.7407,80.7573,6616.0
2016-02-09 12:30:00,97.24,97.4,97.23,97.29,3233.0,80.7822,80.9151,80.7739,80.8238,3233.0
2016-02-09 12:35:00,97.34,97.59,97.23,97.23,3981.0,80.8653,81.073,80.7739,80.7739,3981.0
2016-02-09 12:40:00,97.32,97.39,97.18,97.23,4222.0,80.8487,80.9068,80.7324,80.7739,4222.0
2016-02-09 12:45:00,97.24,97.26,97.11,97.11,1700.0,80.7822,80.7988,80.6742,80.6742,1700.0
2016-02-09 12:50:00,97.13,97.39,97.06,97.32,4501.0,80.6908,80.9068,80.6327,80.8487,4501.0
2016-02-09 12:55:00,97.35,97.35,97.15,97.2,5007.0,80.8736,80.8736,80.7074,80.749,5007.0
2016-02-09 13:00:00,97.19,97.28,97.02,97.1,6850.0,80.7407,80.8154,80.5995,80.6659,6850.0
2016-02-09 13:05:00,97.09,97.16,96.9,96.9,8402.0,80.6576,80.7158,80.4998,80.4998,8402.0
2016-02-09 13:10:00,96.89,96.91,96.7,96.79,5692.0,80.4915,80.5081,80.3336,80.4084,5692.0
2016-02-09 13:15:00,96.82,96.92,96.73,96.92,13971.0,80.4333,80.5164,80.3585,80.5164,13971.0
2016-02-09 13:20:00,97.03,97.11,96.89,97.06,3749.0,80.6078,80.6742,80.4915,80.6327,3749.0
2016-02-09 13:25:00,97.06,97.06,96.87,96.87,4263.0,80.6327,80.6327,80.4748,80.4748,4263.0
2016-02-09 13:30:00,96.94,97.08,96.94,97.01,7377.0,80.533,80.6493,80.533,80.5911,7377.0
2016-02-09 13:35:00,96.93,96.97,96.73,96.73,3750.0,80.5247,80.5579,80.3585,80.3585,3750.0
2016-02-09 13:40:00,96.73,96.97,96.68,96.97,3663.0,80.3585,80.5579,80.317,80.5579,3663.0
2016-02-09 13:45:00,96.96,97.0,96.76,96.76,4807.0,80.5496,80.5828,80.3835,80.3835,4807.0
2016-02-09 13:50:00,96.79,96.91,96.76,96.91,3489.0,80.4084,80.5081,80.3835,80.5081,3489.0
2016-02-09 13:55:00,96.86,97.01,96.82,96.94,4317.0,80.4665,80.5911,80.4333,80.533,4317.0
2016-02-09 14:00:00,96.95,97.08,96.94,97.03,5192.0,80.5413,80.6493,80.533,80.6078,5192.0
2016-02-09 14:05:00,97.03,97.48,97.03,97.41,17967.0,80.6078,80.9816,80.6078,80.9234,17967.0
2016-02-09 14:10:00,97.44,97.44,97.32,97.37,3256.0,80.9484,80.9484,80.8487,80.8902,3256.0
2016-02-09 14:15:00,97.4,97.42,97.27,97.37,2602.0,80.9151,80.9318,80.8071,80.8902,2602.0
2016-02-09 14:20:00,97.4,97.48,97.18,97.21,4930.0,80.9151,80.9816,80.7324,80.7573,4930.0
2016-02-09 14:25:00,97.18,97.23,96.98,97.01,5192.0,80.7324,80.7739,80.5662,80.5911,5192.0
2016-02-09 14:30:00,97.03,97.29,97.03,97.28,4033.0,80.6078,80.8238,80.6078,80.8154,4033.0
2016-02-09 14:35:00,97.3,97.52,97.26,97.42,10125.0,80.8321,81.0148,80.7988,80.9318,10125.0
2016-02-09 14:40:00,97.41,97.52,97.22,97.51,8003.0,80.9234,81.0148,80.7656,81.0065,8003.0
2016-02-09 14:45:00,97.45,97.45,97.23,97.27,5293.0,80.9567,80.9567,80.7739,80.8071,5293.0
2016-02-09 14:50:00,97.25,97.49,97.23,97.43,7450.0,80.7905,80.9899,80.7739,80.9401,7450.0
2016-02-09 14:55:00,97.39,97.49,97.33,97.46,4863.0,80.9068,80.9899,80.857,80.965,4863.0
2016-02-09 15:00:00,97.47,97.68,97.43,97.66,9689.0,80.9733,81.1477,80.9401,81.1311,9689.0
2016-02-09 15:05:00,97.68,98.1,97.65,97.89,8900.0,81.1477,81.4967,81.1228,81.3222,8900.0
2016-02-09 15:10:00,97.85,98.03,97.77,97.89,7697.0,81.289,81.4385,81.2225,81.3222,7697.0
2016-02-09 15:15:00,97.95,98.08,97.72,97.72,10498.0,81.372,81.48,81.181,81.181,10498.0
2016-02-09 15:20:00,97.75,97.79,97.53,97.53,15180.0,81.2059,81.2391,81.0231,81.0231,15180.0
2016-02-09 15:25:00,97.56,97.66,97.4,97.55,20323.0,81.0481,81.1311,80.9151,81.0397,20323.0
2016-02-09 15:30:00,97.55,97.66,97.43,97.56,10705.0,81.0397,81.1311,80.9401,81.0481,10705.0
2016-02-09 15:35:00,97.56,97.68,97.53,97.56,23646.0,81.0481,81.1477,81.0231,81.0481,23646.0
2016-02-09 15:40:00,97.54,97.54,97.13,97.39,14203.0,81.0314,81.0314,80.6908,80.9068,14203.0
2016-02-09 15:45:00,97.35,97.5,97.26,97.32,22791.0,80.8736,80.9982,80.7988,80.8487,22791.0
2016-02-09 15:50:00,97.34,97.41,97.29,97.32,15274.0,80.8653,80.9234,80.8238,80.8487,15274.0
2016-02-09 15:55:00,97.34,97.43,97.18,97.29,48256.0,80.8653,80.9401,80.7324,80.8238,48256.0
2016-02-10 09:30:00,97.58,98.32,97.44,97.93,46758.0,81.0647,81.6794,80.9484,81.3554,46758.0
2016-02-10 09:35:00,97.88,98.08,97.47,97.73,10970.0,81.3139,81.48,80.9733,81.1893,10970.0
2016-02-10 09:40:00,97.91,97.91,97.01,97.01,4922.0,81.3388,81.3388,80.5911,80.5911,4922.0
2016-02-10 09:45:00,97.14,97.5,97.01,97.48,7010.0,80.6991,80.9982,80.5911,80.9816,7010.0
2016-02-10 09:50:00,97.48,97.48,97.21,97.21,1750.0,80.9816,80.9816,80.7573,80.7573,1750.0
2016-02-10 09:55:00,97.39,97.44,97.24,97.26,7919.0,80.9068,80.9484,80.7822,80.7988,7919.0
2016-02-10 10:00:00,97.31,97.48,97.07,97.07,9999.0,80.8404,80.9816,80.641,80.641,9999.0
2016-02-10 10:05:00,97.06,97.06,96.53,96.77,7816.0,80.6327,80.6327,80.1924,80.3918,7816.0
2016-02-10 10:10:00,96.85,97.29,96.84,97.25,2750.0,80.4582,80.8238,80.4499,80.7905,2750.0
2016-02-10 10:15:00,97.21,97.35,97.13,97.35,3582.0,80.7573,80.8736,80.6908,80.8736,3582.0
2016-02-10 10:20:00,97.5,97.67,97.46,97.57,9866.0,80.9982,81.1394,80.965,81.0564,9866.0
2016-02-10 10:25:00,97.64,97.68,96.96,97.06,7417.0,81.1145,81.1477,80.5496,80.6327,7417.0
2016-02-10 10:30:00,97.1,98.18,97.06,97.99,20101.0,80.6659,81.5631,80.6327,81.4053,20101.0
2016-02-10 10:35:00,97.92,97.92,97.43,97.43,5460.0,81.3471,81.3471,80.9401,80.9401,5460.0
2016-02-10 10:40:00,97.43,97.43,96.93,97.18,5516.0,80.9401,80.9401,80.5247,80.7324,5516.0
2016-02-10 10:45:00,97.34,97.52,97.1,97.48,11571.0,80.8653,81.0148,80.6659,80.9816,11571.0
2016-02-10 10:50:00,97.55,97.55,96.87,97.01,5120.0,81.0397,81.0397,80.4748,80.5911,5120.0
2016-02-10 10:55:00,97.05,97.05,96.69,96.82,5167.0,80.6244,80.6244,80.3253,80.4333,5167.0
2016-02-10 11:00:00,96.92,97.0,96.79,96.95,4029.0,80.5164,80.5828,80.4084,80.5413,4029.0
2016-02-10 11:05:00,96.96,97.01,96.57,96.7,2900.0,80.5496,80.5911,80.2256,80.3336,2900.0
2016-02-10 11:10:00,96.71,96.88,96.59,96.59,7235.0,80.3419,80.4831,80.2422,80.2422,7235.0
2016-02-10 11:15:00,96.57,96.99,96.52,96.98,4900.0,80.2256,80.5745,80.1841,80.5662,4900.0
2016-02-10 11:20:00,96.95,97.2,96.8,97.15,4398.0,80.5413,80.749,80.4167,80.7074,4398.0
2016-02-10 11:25:00,97.3,97.3,96.66,96.66,3058.0,80.8321,80.8321,80.3004,80.3004,3058.0
2016-02-10 11:30:00,96.63,96.74,96.19,96.45,28007.0,80.2755,80.3668,79.9099,80.1259,28007.0
2016-02-10 11:35:00,96.42,96.42,96.04,96.08,5742.0,80.101,80.101,79.7853,79.8185,5742.0
2016-02-10 11:40:00,95.98,96.24,95.98,96.22,3600.0,79.7355,79.9515,79.7355,79.9349,3600.0
2016-02-10 11:45:00,96.14,96.27,96.03,96.27,11222.0,79.8684,79.9764,79.777,79.9764,11222.0
2016-02-10 11:50:00,96.32,96.62,96.32,96.42,4136.0,80.0179,80.2672,80.0179,80.101,4136.0
2016-02-10 11:55:00,96.48,96.65,96.45,96.59,2228.0,80.1508,80.2921,80.1259,80.2422,2228.0
2016-02-10 12:00:00,96.6,96.63,96.28,96.43,3300.0,80.2505,80.2755,79.9847,80.1093,3300.0
2016-02-10 12:05:00,96.38,96.42,96.28,96.42,2700.0,80.0678,80.101,79.9847,80.101,2700.0
2016-02-10 12:10:00,96.54,96.54,96.4,96.4,3188.0,80.2007,80.2007,80.0844,80.0844,3188.0
2016-02-10 12:15:00,96.36,96.36,96.2,96.35,4129.0,80.0512,80.0512,79.9182,80.0428,4129.0
2016-02-10 12:20:00,96.4,96.71,96.4,96.63,5179.0,80.0844,80.3419,80.0844,80.2755,5179.0
2016-02-10 12:25:00,96.62,96.65,96.47,96.65,4524.0,80.2672,80.2921,80.1425,80.2921,4524.0
2016-02-10 12:30:00,96.7,96.73,96.62,96.67,1100.0,80.3336,80.3585,80.2672,80.3087,1100.0
2016-02-10 12:35:00,96.71,97.12,96.71,97.03,4140.0,80.3419,80.6825,80.3419,80.6078,4140.0
2016-02-10 12:40:00,97.04,97.15,96.95,96.95,4243.0,80.6161,80.7074,80.5413,80.5413,4243.0
2016-02-10 12:45:00,96.91,96.99,96.85,96.99,3300.0,80.5081,80.5745,80.4582,80.5745,3300.0
2016-02-10 12:50:00,97.04,97.28,97.04,97.28,8909.0,80.6161,80.8154,80.6161,80.8154,8909.0
2016-02-10 12:55:00,97.2,97.38,97.02,97.38,4919.0,80.749,80.8985,80.5995,80.8985,4919.0
2016-02-10 13:00:00,97.48,97.52,97.26,97.52,4381.0,80.9816,81.0148,80.7988,81.0148,4381.0
2016-02-10 13:05:00,97.39,97.49,97.27,97.27,7527.0,80.9068,80.9899,80.8071,80.8071,7527.0
2016-02-10 13:10:00,97.3,97.35,97.2,97.24,2224.0,80.8321,80.8736,80.749,80.7822,2224.0
2016-02-10 13:15:00,97.23,97.3,97.15,97.22,2019.0,80.7739,80.8321,80.7074,80.7656,2019.0
2016-02-10 13:20:00,97.26,97.37,97.18,97.2,2622.0,80.7988,80.8902,80.7324,80.749,2622.0
2016-02-10 13:25:00,97.17,97.17,96.93,96.99,2400.0,80.7241,80.7241,80.5247,80.5745,2400.0
2016-02-10 13:30:00,97.05,97.06,96.79,96.84,3898.0,80.6244,80.6327,80.4084,80.4499,3898.0
2016-02-10 13:35:00,96.84,96.85,96.8,96.8,900.0,80.4499,80.4582,80.4167,80.4167,900.0
2016-02-10 13:40:00,96.81,96.86,96.69,96.86,2000.0,80.425,80.4665,80.3253,80.4665,2000.0
2016-02-10 13:45:00,96.81,96.81,96.61,96.71,2286.0,80.425,80.425,80.2588,80.3419,2286.0
2016-02-10 13:50:00,96.6,96.67,96.52,96.53,4486.0,80.2505,80.3087,80.1841,80.1924,4486.0
2016-02-10 13:55:00,96.49,96.66,96.48,96.66,900.0,80.1592,80.3004,80.1508,80.3004,900.0
2016-02-10 14:00:00,96.58,96.68,96.49,96.49,7817.0,80.2339,80.317,80.1592,80.1592,7817.0
2016-02-10 14:05:00,96.54,96.55,96.47,96.49,5291.0,80.2007,80.209,80.1425,80.1592,5291.0
2016-02-10 14:10:00,96.47,96.6,96.47,96.52,3937.0,80.1425,80.2505,80.1425,80.1841,3937.0
2016-02-10 14:15:00,96.54,96.63,96.47,96.54,2300.0,80.2007,80.2755,80.1425,80.2007,2300.0
2016-02-10 14:20:00,96.56,96.56,96.38,96.43,1790.0,80.2173,80.2173,80.0678,80.1093,1790.0
2016-02-10 14:25:00,96.39,96.48,96.29,96.48,4545.0,80.0761,80.1508,79.993,80.1508,4545.0
2016-02-10 14:30:00,96.47,96.67,96.46,96.58,3231.0,80.1425,80.3087,80.1342,80.2339,3231.0
2016-02-10 14:35:00,96.5,96.52,96.44,96.5,3097.0,80.1675,80.1841,80.1176,80.1675,3097.0
2016-02-10 14:40:00,96.43,96.45,96.18,96.32,5705.0,80.1093,80.1259,79.9016,80.0179,5705.0
2016-02-10 14:45:00,96.36,96.36,96.2,96.2,2800.0,80.0512,80.0512,79.9182,79.9182,2800.0
2016-02-10 14:50:00,96.27,96.34,96.19,96.34,4752.0,79.9764,80.0345,79.9099,80.0345,4752.0
2016-02-10 14:55:00,96.34,96.44,96.23,96.23,5577.0,80.0345,80.1176,79.9432,79.9432,5577.0
2016-02-10 15:00:00,96.23,96.46,96.22,96.42,15826.0,79.9432,80.1342,79.9349,80.101,15826.0
2016-02-10 15:05:00,96.37,96.45,96.2,96.2,22424.0,80.0595,80.1259,79.9182,79.9182,22424.0
2016-02-10 15:10:00,96.26,96.26,95.94,95.96,15195.0,79.9681,79.9681,79.7022,79.7189,15195.0
2016-02-10 15:15:00,95.96,96.06,95.57,95.66,16103.0,79.7189,79.8019,79.3949,79.4696,16103.0
2016-02-10 15:20:00,95.65,95.92,95.65,95.87,12630.0,79.4613,79.6856,79.4613,79.6441,12630.0
2016-02-10 15:25:00,95.82,95.95,95.61,95.65,17146.0,79.6025,79.7105,79.4281,79.4613,17146.0
2016-02-10 15:30:00,95.65,95.86,95.57,95.81,12418.0,79.4613,79.6358,79.3949,79.5942,12418.0
2016-02-10 15:35:00,95.79,95.79,95.46,95.6,12274.0,79.5776,79.5776,79.3035,79.4198,12274.0
2016-02-10 15:40:00,95.56,95.66,95.45,95.66,12206.0,79.3866,79.4696,79.2952,79.4696,12206.0
2016-02-10 15:45:00,95.72,95.84,95.65,95.68,30510.0,79.5195,79.6192,79.4613,79.4862,30510.0
2016-02-10 15:50:00,95.58,95.64,95.42,95.51,23365.0,79.4032,79.453,79.2702,79.345,23365.0
2016-02-10 15:55:00,95.52,95.64,95.47,95.53,66071.0,79.3533,79.453,79.3118,79.3616,66071.0
2016-02-11 09:30:00,92.93,93.59,91.65,93.18,15588.0,77.7972,78.3497,76.7256,78.0065,15588.0
2016-02-11 09:35:00,93.19,93.5,92.92,93.0,11068.0,78.0148,78.2744,77.7888,77.8558,11068.0
2016-02-11 09:40:00,93.01,93.41,93.01,93.38,11586.0,77.8642,78.199,77.8642,78.1739,11586.0
2016-02-11 09:45:00,93.42,94.43,93.42,94.06,42857.0,78.2074,79.0529,78.2074,78.7432,42857.0
2016-02-11 09:50:00,94.09,94.54,93.91,94.41,9824.0,78.7683,79.145,78.6176,79.0362,9824.0
2016-02-11 09:55:00,94.36,94.92,94.24,94.75,28510.0,78.9943,79.4631,78.8939,79.3208,28510.0
2016-02-11 10:00:00,94.66,94.73,94.37,94.59,10539.0,79.2455,79.3041,79.0027,79.1869,10539.0
2016-02-11 10:05:00,94.54,94.64,93.99,94.01,17830.0,79.145,79.2287,78.6846,78.7013,17830.0
2016-02-11 10:10:00,93.86,93.93,93.7,93.77,9459.0,78.5757,78.6343,78.4418,78.5004,9459.0
2016-02-11 10:15:00,93.82,93.82,93.38,93.41,8511.0,78.5423,78.5423,78.1739,78.199,8511.0
2016-02-11 10:20:00,93.42,93.42,92.96,93.35,16857.0,78.2074,78.2074,77.8223,78.1488,16857.0
2016-02-11 10:25:00,93.33,93.39,93.05,93.11,5100.0,78.132,78.1823,77.8976,77.9479,5100.0
2016-02-11 10:30:00,93.1,93.44,93.1,93.41,8028.0,77.9395,78.2241,77.9395,78.199,8028.0
2016-02-11 10:35:00,93.44,93.44,92.85,92.85,7828.0,78.2241,78.2241,77.7302,77.7302,7828.0
2016-02-11 10:40:00,92.84,93.1,92.69,93.1,12249.0,77.7218,77.9395,77.5963,77.9395,12249.0
2016-02-11 10:45:00,93.16,93.61,93.15,93.52,4847.0,77.9897,78.3664,77.9814,78.2911,4847.0
2016-02-11 10:50:00,93.42,93.42,93.2,93.31,3500.0,78.2074,78.2074,78.0232,78.1153,3500.0
2016-02-11 10:55:00,93.27,93.37,93.03,93.2,3432.0,78.0818,78.1655,77.8809,78.0232,3432.0
2016-02-11 11:00:00,93.23,93.57,93.13,93.4,25953.0,78.0483,78.333,77.9646,78.1906,25953.0
2016-02-11 11:05:00,93.42,93.48,93.33,93.42,8984.0,78.2074,78.2576,78.132,78.2074,8984.0
2016-02-11 11:10:00,93.44,93.5,93.27,93.33,4680.0,78.2241,78.2744,78.0818,78.132,4680.0
2016-02-11 11:15:00,93.3,93.48,93.26,93.45,4499.0,78.1069,78.2576,78.0734,78.2325,4499.0
2016-02-11 11:20:00,93.64,93.68,93.35,93.53,8648.0,78.3916,78.4251,78.1488,78.2995,8648.0
2016-02-11 11:25:00,93.5,93.5,93.21,93.21,1200.0,78.2744,78.2744,78.0316,78.0316,1200.0
2016-02-11 11:30:00,93.25,93.26,92.97,92.98,6662.0,78.0651,78.0734,77.8307,77.839,6662.0
2016-02-11 11:35:00,93.0,93.14,92.96,93.14,3498.0,77.8558,77.973,77.8223,77.973,3498.0
2016-02-11 11:40:00,93.14,93.17,93.02,93.13,3347.0,77.973,77.9981,77.8725,77.9646,3347.0
2016-02-11 11:45:00,93.18,93.22,92.87,92.91,2579.0,78.0065,78.04,77.747,77.7804,2579.0
2016-02-11 11:50:00,92.86,93.36,92.82,93.31,7073.0,77.7386,78.1572,77.7051,78.1153,7073.0
2016-02-11 11:55:00,93.35,93.6,93.35,93.52,3422.0,78.1488,78.3581,78.1488,78.2911,3422.0
2016-02-11 12:00:00,93.56,93.7,93.38,93.61,5557.0,78.3246,78.4418,78.1739,78.3664,5557.0
2016-02-11 12:05:00,93.62,93.81,93.6,93.7,3467.0,78.3748,78.5339,78.3581,78.4418,3467.0
2016-02-11 12:10:00,93.65,93.86,93.65,93.7,2971.0,78.3999,78.5757,78.3999,78.4418,2971.0
2016-02-11 12:15:00,93.68,93.69,93.47,93.5,5546.0,78.4251,78.4334,78.2492,78.2744,5546.0
2016-02-11 12:20:00,93.52,93.59,93.51,93.59,2100.0,78.2911,78.3497,78.2827,78.3497,2100.0
2016-02-11 12:25:00,93.57,93.77,93.51,93.6,5299.0,78.333,78.5004,78.2827,78.3581,5299.0
2016-02-11 12:30:00,93.55,93.6,93.34,93.39,4919.0,78.3162,78.3581,78.1404,78.1823,4919.0
2016-02-11 12:35:00,93.37,93.4,93.31,93.36,1836.0,78.1655,78.1906,78.1153,78.1572,1836.0
2016-02-11 12:40:00,93.36,93.46,93.28,93.46,3526.0,78.1572,78.2409,78.0902,78.2409,3526.0
2016-02-11 12:45:00,93.41,93.66,93.31,93.66,5166.0,78.199,78.4083,78.1153,78.4083,5166.0
2016-02-11 12:50:00,93.65,93.83,93.65,93.8,6088.0,78.3999,78.5506,78.3999,78.5255,6088.0
2016-02-11 12:55:00,93.82,94.0,93.71,93.89,9055.0,78.5423,78.6929,78.4502,78.6009,9055.0
2016-02-11 13:00:00,93.89,93.99,93.82,93.85,3320.0,78.6009,78.6846,78.5423,78.5674,3320.0
2016-02-11 13:05:00,93.84,93.95,93.74,93.85,4624.0,78.559,78.6511,78.4753,78.5674,4624.0
2016-02-11 13:10:00,93.79,93.85,93.73,93.76,2600.0,78.5171,78.5674,78.4669,78.492,2600.0
2016-02-11 13:15:00,93.66,93.8,93.62,93.78,3000.0,78.4083,78.5255,78.3748,78.5088,3000.0
2016-02-11 13:20:00,93.78,93.99,93.7,93.72,4484.0,78.5088,78.6846,78.4418,78.4585,4484.0
2016-02-11 13:25:00,93.68,93.8,93.68,93.75,2304.0,78.4251,78.5255,78.4251,78.4837,2304.0
2016-02-11 13:30:00,93.67,93.96,93.66,93.73,4115.0,78.4167,78.6595,78.4083,78.4669,4115.0
2016-02-11 13:35:00,93.7,93.7,93.31,93.32,3130.0,78.4418,78.4418,78.1153,78.1237,3130.0
2016-02-11 13:40:00,93.34,93.48,93.3,93.43,3758.0,78.1404,78.2576,78.1069,78.2158,3758.0
2016-02-11 13:45:00,93.44,93.44,93.32,93.37,1800.0,78.2241,78.2241,78.1237,78.1655,1800.0
2016-02-11 13:50:00,93.39,93.4,93.3,93.37,4081.0,78.1823,78.1906,78.1069,78.1655,4081.0
2016-02-11 13:55:00,93.4,93.49,93.33,93.49,2850.0,78.1906,78.266,78.132,78.266,2850.0
2016-02-11 14:00:00,93.41,93.41,93.29,93.37,2110.0,78.199,78.199,78.0986,78.1655,2110.0
2016-02-11 14:05:00,93.31,93.45,93.19,93.44,3668.0,78.1153,78.2325,78.0148,78.2241,3668.0
2016-02-11 14:10:00,93.47,93.5,93.41,93.45,2400.0,78.2492,78.2744,78.199,78.2325,2400.0
2016-02-11 14:15:00,93.43,93.45,93.2,93.2,3062.0,78.2158,78.2325,78.0232,78.0232,3062.0
2016-02-11 14:20:00,93.22,93.29,93.19,93.19,7290.0,78.04,78.0986,78.0148,78.0148,7290.0
2016-02-11 14:25:00,93.22,93.29,93.09,93.16,4935.0,78.04,78.0986,77.9311,77.9897,4935.0
2016-02-11 14:30:00,93.1,93.31,93.05,93.24,5334.0,77.9395,78.1153,77.8976,78.0567,5334.0
2016-02-11 14:35:00,93.23,93.79,93.01,93.79,10207.0,78.0483,78.5171,77.8642,78.5171,10207.0
2016-02-11 14:40:00,93.74,94.13,93.54,93.99,11717.0,78.4753,78.8018,78.3078,78.6846,11717.0
2016-02-11 14:45:00,94.08,94.64,94.08,94.54,21163.0,78.7599,79.2287,78.7599,79.145,21163.0
2016-02-11 14:50:00,94.52,95.01,94.51,94.9,22021.0,79.1283,79.5385,79.1199,79.4464,22021.0
2016-02-11 14:55:00,94.83,94.89,94.41,94.48,9909.0,79.3878,79.438,79.0362,79.0948,9909.0
2016-02-11 15:00:00,94.42,94.5,94.0,94.14,31068.0,79.0445,79.1115,78.6929,78.8101,31068.0
2016-02-11 15:05:00,94.14,94.14,93.62,93.69,29079.0,78.8101,78.8101,78.3748,78.4334,29079.0
2016-02-11 15:10:00,93.76,94.15,93.71,93.97,21537.0,78.492,78.8185,78.4502,78.6678,21537.0
2016-02-11 15:15:00,93.96,93.96,93.66,93.75,10040.0,78.6595,78.6595,78.4083,78.4837,10040.0
2016-02-11 15:20:00,93.74,94.15,93.72,93.99,15269.0,78.4753,78.8185,78.4585,78.6846,15269.0
2016-02-11 15:25:00,93.97,94.19,93.96,94.13,14700.0,78.6678,78.852,78.6595,78.8018,14700.0
2016-02-11 15:30:00,94.1,94.13,93.89,94.13,11933.0,78.7767,78.8018,78.6009,78.8018,11933.0
2016-02-11 15:35:00,94.17,94.5,94.04,94.38,16298.0,78.8353,79.1115,78.7264,79.0111,16298.0
2016-02-11 15:40:00,94.41,94.5,94.26,94.47,18074.0,79.0362,79.1115,78.9106,79.0864,18074.0
2016-02-11 15:45:00,94.54,94.55,94.2,94.3,21550.0,79.145,79.1534,78.8604,78.9441,21550.0
2016-02-11 15:50:00,94.33,94.36,94.07,94.11,22461.0,78.9692,78.9943,78.7515,78.785,22461.0
2016-02-11 15:55:00,94.11,94.2,93.94,93.97,59430.0,78.785,78.8604,78.6427,78.6678,59430.0
2016-02-12 09:30:00,95.25,95.81,95.25,95.67,12310.0,79.7394,80.2082,79.7394,80.091,12310.0
2016-02-12 09:35:00,95.86,96.26,95.49,95.59,16412.0,80.2501,80.5849,79.9403,80.024,16412.0
2016-02-12 09:40:00,95.59,95.74,94.7,94.7,6390.0,80.024,80.1496,79.279,79.279,6390.0
2016-02-12 09:45:00,94.82,94.87,94.16,94.16,16473.0,79.3794,79.4213,78.8269,78.8269,16473.0
2016-02-12 09:50:00,94.07,94.99,94.07,94.9,19930.0,78.7515,79.5217,78.7515,79.4464,19930.0
2016-02-12 09:55:00,94.91,94.91,93.98,94.43,51436.0,79.4548,79.4548,78.6762,79.0529,51436.0
2016-02-12 10:00:00,94.55,94.76,94.49,94.72,14814.0,79.1534,79.3292,79.1031,79.2957,14814.0
2016-02-12 10:05:00,94.67,95.06,94.42,94.95,10866.0,79.2538,79.5803,79.0445,79.4882,10866.0
2016-02-12 10:10:00,95.0,95.35,94.75,94.81,53315.0,79.5301,79.8231,79.3208,79.371,53315.0
2016-02-12 10:15:00,94.75,95.4,94.73,95.33,20940.0,79.3208,79.865,79.3041,79.8064,20940.0
2016-02-12 10:20:00,95.39,95.47,95.13,95.16,14360.0,79.8566,79.9236,79.6389,79.664,14360.0
2016-02-12 10:25:00,95.16,95.85,95.14,95.8,25802.0,79.664,80.2417,79.6473,80.1998,25802.0
2016-02-12 10:30:00,95.87,96.19,95.8,95.89,34643.0,80.2584,80.5263,80.1998,80.2752,34643.0
2016-02-12 10:35:00,95.85,95.85,95.26,95.49,13652.0,80.2417,80.2417,79.7478,79.9403,13652.0
2016-02-12 10:40:00,95.44,95.51,95.25,95.25,9032.0,79.8985,79.9571,79.7394,79.7394,9032.0
2016-02-12 10:45:00,95.22,95.39,95.03,95.38,9581.0,79.7143,79.8566,79.5552,79.8482,9581.0
2016-02-12 10:50:00,95.46,95.64,95.44,95.45,5806.0,79.9152,80.0659,79.8985,79.9068,5806.0
2016-02-12 10:55:00,95.43,95.62,95.32,95.5,9526.0,79.8901,80.0491,79.798,79.9487,9526.0
2016-02-12 11:00:00,95.45,95.68,95.45,95.55,15852.0,79.9068,80.0994,79.9068,79.9905,15852.0
2016-02-12 11:05:00,95.56,96.01,95.55,95.77,10956.0,79.9989,80.3756,79.9905,80.1747,10956.0
2016-02-12 11:10:00,95.77,96.27,95.77,96.27,11491.0,80.1747,80.5933,80.1747,80.5933,11491.0
2016-02-12 11:15:00,96.37,96.37,96.05,96.09,13091.0,80.677,80.677,80.4091,80.4426,13091.0
2016-02-12 11:20:00,96.09,96.26,95.97,96.08,22338.0,80.4426,80.5849,80.3421,80.4342,22338.0
2016-02-12 11:25:00,96.14,96.17,96.0,96.11,14425.0,80.4845,80.5096,80.3673,80.4593,14425.0
2016-02-12 11:30:00,96.14,96.35,96.14,96.35,11068.0,80.4845,80.6603,80.4845,80.6603,11068.0
2016-02-12 11:35:00,96.34,96.5,96.3,96.3,4545.0,80.6519,80.7858,80.6184,80.6184,4545.0
2016-02-12 11:40:00,96.31,96.36,96.11,96.12,6754.0,80.6268,80.6686,80.4593,80.4677,6754.0
2016-02-12 11:45:00,96.1,96.35,96.1,96.34,5348.0,80.451,80.6603,80.451,80.6519,5348.0
2016-02-12 11:50:00,96.33,96.51,96.16,96.23,7702.0,80.6435,80.7942,80.5012,80.5598,7702.0
2016-02-12 11:55:00,96.15,96.31,96.05,96.25,8889.0,80.4928,80.6268,80.4091,80.5765,8889.0
2016-02-12 12:00:00,96.21,96.25,96.03,96.12,5000.0,80.5431,80.5765,80.3924,80.4677,5000.0
2016-02-12 12:05:00,96.14,96.38,96.14,96.34,3847.0,80.4845,80.6854,80.4845,80.6519,3847.0
2016-02-12 12:10:00,96.29,96.55,96.29,96.48,3629.0,80.61,80.8277,80.61,80.7691,3629.0
2016-02-12 12:15:00,96.45,96.5,96.35,96.35,2139.0,80.744,80.7858,80.6603,80.6603,2139.0
2016-02-12 12:20:00,96.34,96.4,96.17,96.22,15535.0,80.6519,80.7021,80.5096,80.5514,15535.0
2016-02-12 12:25:00,96.25,96.29,96.18,96.24,5914.0,80.5765,80.61,80.5179,80.5682,5914.0
2016-02-12 12:30:00,96.21,96.27,96.14,96.21,5145.0,80.5431,80.5933,80.4845,80.5431,5145.0
2016-02-12 12:35:00,96.21,96.24,96.14,96.24,6046.0,80.5431,80.5682,80.4845,80.5682,6046.0
2016-02-12 12:40:00,96.29,96.37,96.18,96.26,4099.0,80.61,80.677,80.5179,80.5849,4099.0
2016-02-12 12:45:00,96.26,96.28,96.11,96.16,54776.0,80.5849,80.6017,80.4593,80.5012,54776.0
2016-02-12 12:50:00,96.18,96.21,96.15,96.21,12777.0,80.5179,80.5431,80.4928,80.5431,12777.0
2016-02-12 12:55:00,96.16,96.16,96.08,96.11,6259.0,80.5012,80.5012,80.4342,80.4593,6259.0
2016-02-12 13:00:00,96.09,96.18,96.01,96.05,22164.0,80.4426,80.5179,80.3756,80.4091,22164.0
2016-02-12 13:05:00,96.08,96.08,95.95,96.01,6416.0,80.4342,80.4342,80.3254,80.3756,6416.0
2016-02-12 13:10:00,96.0,96.07,95.95,95.96,7410.0,80.3673,80.4259,80.3254,80.3338,7410.0
2016-02-12 13:15:00,95.88,95.88,95.67,95.67,5300.0,80.2668,80.2668,80.091,80.091,5300.0
2016-02-12 13:20:00,95.73,95.83,95.67,95.67,3272.0,80.1412,80.2249,80.091,80.091,3272.0
2016-02-12 13:25:00,95.64,95.72,95.58,95.72,15450.0,80.0659,80.1329,80.0157,80.1329,15450.0
2016-02-12 13:30:00,95.66,95.8,95.57,95.66,9076.0,80.0826,80.1998,80.0073,80.0826,9076.0
2016-02-12 13:35:00,95.72,95.76,95.6,95.67,7372.0,80.1329,80.1663,80.0324,80.091,7372.0
2016-02-12 13:40:00,95.68,95.68,95.52,95.52,8991.0,80.0994,80.0994,79.9654,79.9654,8991.0
2016-02-12 13:45:00,95.57,95.71,95.52,95.71,3500.0,80.0073,80.1245,79.9654,80.1245,3500.0
2016-02-12 13:50:00,95.67,95.67,95.51,95.53,21768.0,80.091,80.091,79.9571,79.9738,21768.0
2016-02-12 13:55:00,95.59,95.61,95.43,95.59,8515.0,80.024,80.0408,79.8901,80.024,8515.0
2016-02-12 14:00:00,95.56,95.65,95.51,95.65,15303.0,79.9989,80.0743,79.9571,80.0743,15303.0
2016-02-12 14:05:00,95.58,95.77,95.58,95.76,16071.0,80.0157,80.1747,80.0157,80.1663,16071.0
2016-02-12 14:10:00,95.75,95.77,95.58,95.7,10200.0,80.158,80.1747,80.0157,80.1161,10200.0
2016-02-12 14:15:00,95.7,95.79,95.62,95.69,11464.0,80.1161,80.1915,80.0491,80.1077,11464.0
2016-02-12 14:20:00,95.69,95.98,95.69,95.96,24134.0,80.1077,80.3505,80.1077,80.3338,24134.0
2016-02-12 14:25:00,95.97,96.06,95.96,96.05,9946.0,80.3421,80.4175,80.3338,80.4091,9946.0
2016-02-12 14:30:00,96.01,96.12,95.97,96.01,9981.0,80.3756,80.4677,80.3421,80.3756,9981.0
2016-02-12 14:35:00,96.02,96.12,95.99,96.0,17381.0,80.384,80.4677,80.3589,80.3673,17381.0
2016-02-12 14:40:00,96.0,96.06,95.89,95.99,11400.0,80.3673,80.4175,80.2752,80.3589,11400.0
2016-02-12 14:45:00,96.06,96.07,95.9,96.04,7401.0,80.4175,80.4259,80.2835,80.4007,7401.0
2016-02-12 14:50:00,96.04,96.23,96.0,96.18,7601.0,80.4007,80.5598,80.3673,80.5179,7601.0
2016-02-12 14:55:00,96.16,96.23,96.01,96.12,16486.0,80.5012,80.5598,80.3756,80.4677,16486.0
2016-02-12 15:00:00,96.14,96.14,95.93,96.02,13314.0,80.4845,80.4845,80.3087,80.384,13314.0
2016-02-12 15:05:00,95.99,96.2,95.99,96.1,15475.0,80.3589,80.5347,80.3589,80.451,15475.0
2016-02-12 15:10:00,96.11,96.35,96.11,96.35,13902.0,80.4593,80.6603,80.4593,80.6603,13902.0
2016-02-12 15:15:00,96.35,96.58,96.32,96.58,15256.0,80.6603,80.8528,80.6352,80.8528,15256.0
2016-02-12 15:20:00,96.56,96.7,96.55,96.59,15333.0,80.8361,80.9533,80.8277,80.8612,15333.0
2016-02-12 15:25:00,96.59,96.6,96.36,96.49,13987.0,80.8612,80.8696,80.6686,80.7775,13987.0
2016-02-12 15:30:00,96.47,96.49,96.12,96.12,14929.0,80.7607,80.7775,80.4677,80.4677,14929.0
2016-02-12 15:35:00,96.1,96.23,96.1,96.22,16206.0,80.451,80.5598,80.451,80.5514,16206.0
2016-02-12 15:40:00,96.2,96.53,96.19,96.41,21242.0,80.5347,80.811,80.5263,80.7105,21242.0
2016-02-12 15:45:00,96.43,96.57,96.42,96.49,32565.0,80.7272,80.8444,80.7189,80.7775,32565.0
2016-02-12 15:50:00,96.5,96.52,96.35,96.43,27420.0,80.7858,80.8026,80.6603,80.7272,27420.0
2016-02-12 15:55:00,96.44,96.46,96.27,96.32,68956.0,80.7356,80.7524,80.5933,80.6352,68956.0
2016-02-16 09:30:00,97.62,98.21,96.34,98.13,16704.0,81.7235,82.2174,80.6519,82.1504,16704.0
2016-02-16 09:35:00,98.17,98.23,97.42,97.53,10663.0,82.1839,82.2341,81.556,81.6481,10663.0
2016-02-16 09:40:00,97.45,97.89,97.45,97.87,8560.0,81.5811,81.9495,81.5811,81.9327,8560.0
2016-02-16 09:45:00,97.77,97.77,97.42,97.45,21395.0,81.849,81.849,81.556,81.5811,21395.0
2016-02-16 09:50:00,97.3,97.43,97.04,97.21,5952.0,81.4556,81.5644,81.2379,81.3802,5952.0
2016-02-16 09:55:00,97.21,97.48,96.97,97.42,6962.0,81.3802,81.6063,81.1793,81.556,6962.0
2016-02-16 10:00:00,97.41,97.67,97.06,97.06,6698.0,81.5477,81.7653,81.2546,81.2546,6698.0
2016-02-16 10:05:00,97.05,97.37,96.93,97.32,4683.0,81.2463,81.5142,81.1458,81.4723,4683.0
2016-02-16 10:10:00,97.24,97.41,96.91,97.39,5031.0,81.4053,81.5477,81.1291,81.5309,5031.0
2016-02-16 10:15:00,97.32,97.71,97.26,97.6,10819.0,81.4723,81.7988,81.4221,81.7067,10819.0
2016-02-16 10:20:00,97.6,97.97,97.52,97.86,14473.0,81.7067,82.0165,81.6397,81.9244,14473.0
2016-02-16 10:25:00,97.79,98.08,97.61,97.94,21302.0,81.8658,82.1086,81.7151,81.9913,21302.0
2016-02-16 10:30:00,98.0,98.11,97.71,98.0,23603.0,82.0416,82.1337,81.7988,82.0416,23603.0
2016-02-16 10:35:00,98.03,98.17,97.9,98.15,9564.0,82.0667,82.1839,81.9579,82.1672,9564.0
2016-02-16 10:40:00,98.16,98.43,98.13,98.35,11860.0,82.1755,82.4016,82.1504,82.3346,11860.0
2016-02-16 10:45:00,98.32,98.59,98.31,98.51,17218.0,82.3095,82.5355,82.3011,82.4685,17218.0
2016-02-16 10:50:00,98.5,98.53,98.27,98.33,27765.0,82.4602,82.4853,82.2676,82.3178,27765.0
2016-02-16 10:55:00,98.3,98.33,97.94,98.04,5205.0,82.2927,82.3178,81.9913,82.0751,5205.0
2016-02-16 11:00:00,98.05,98.42,98.05,98.3,5795.0,82.0834,82.3932,82.0834,82.2927,5795.0
2016-02-16 11:05:00,98.22,98.23,97.97,98.1,13846.0,82.2258,82.2341,82.0165,82.1253,13846.0
2016-02-16 11:10:00,98.06,98.09,97.78,98.01,6811.0,82.0918,82.1169,81.8574,82.0499,6811.0
2016-02-16 11:15:00,98.04,98.32,97.97,98.32,12325.0,82.0751,82.3095,82.0165,82.3095,12325.0
2016-02-16 11:20:00,98.38,98.5,98.31,98.49,5037.0,82.3597,82.4602,82.3011,82.4518,5037.0
2016-02-16 11:25:00,98.49,98.74,98.45,98.7,5855.0,82.4518,82.6611,82.4183,82.6276,5855.0
2016-02-16 11:30:00,98.68,98.88,98.63,98.84,10652.0,82.6108,82.7783,82.569,82.7448,10652.0
2016-02-16 11:35:00,98.86,98.99,98.78,98.99,6844.0,82.7615,82.8704,82.6946,82.8704,6844.0
2016-02-16 11:40:00,98.92,99.1,98.91,98.98,18956.0,82.8118,82.9625,82.8034,82.862,18956.0
2016-02-16 11:45:00,98.97,99.15,98.89,99.14,13282.0,82.8536,83.0043,82.7866,82.9959,13282.0
2016-02-16 11:50:00,99.08,99.3,98.92,99.3,11649.0,82.9457,83.1299,82.8118,83.1299,11649.0
2016-02-16 11:55:00,99.29,99.46,99.19,99.46,8612.0,83.1215,83.2638,83.0378,83.2638,8612.0
2016-02-16 12:00:00,99.45,99.7,99.4,99.5,15508.0,83.2555,83.4647,83.2136,83.2973,15508.0
2016-02-16 12:05:00,99.61,99.89,99.39,99.85,40235.0,83.3894,83.6238,83.2052,83.5903,40235.0
2016-02-16 12:10:00,99.77,99.86,99.72,99.86,13776.0,83.5233,83.5987,83.4815,83.5987,13776.0
2016-02-16 12:15:00,99.86,100.05,99.85,99.98,13777.0,83.5987,83.7578,83.5903,83.6992,13777.0
2016-02-16 12:20:00,99.98,100.03,99.89,99.94,8316.0,83.6992,83.741,83.6238,83.6657,8316.0
2016-02-16 12:25:00,99.94,100.03,99.9,99.95,11770.0,83.6657,83.741,83.6322,83.674,11770.0
2016-02-16 12:30:00,99.95,100.04,99.87,99.9,9458.0,83.674,83.7494,83.6071,83.6322,9458.0
2016-02-16 12:35:00,99.91,99.92,99.71,99.8,10729.0,83.6406,83.6489,83.4731,83.5485,10729.0
2016-02-16 12:40:00,99.85,99.95,99.73,99.95,10732.0,83.5903,83.674,83.4899,83.674,10732.0
2016-02-16 12:45:00,99.95,100.04,99.9,100.01,8117.0,83.674,83.7494,83.6322,83.7243,8117.0
2016-02-16 12:50:00,100.01,100.25,99.96,100.23,16196.0,83.7243,83.9252,83.6824,83.9084,16196.0
2016-02-16 12:55:00,100.25,100.57,100.24,100.56,14609.0,83.9252,84.1931,83.9168,84.1847,14609.0
2016-02-16 13:00:00,100.56,100.67,100.46,100.56,13971.0,84.1847,84.2768,84.101,84.1847,13971.0
2016-02-16 13:05:00,100.55,100.79,100.55,100.73,14855.0,84.1763,84.3773,84.1763,84.327,14855.0
2016-02-16 13:10:00,100.79,100.99,100.69,100.89,23589.0,84.3773,84.5447,84.2935,84.461,23589.0
2016-02-16 13:15:00,100.93,101.07,100.77,100.95,22790.0,84.4945,84.6117,84.3605,84.5112,22790.0
2016-02-16 13:20:00,100.95,100.95,100.5,100.54,8350.0,84.5112,84.5112,84.1345,84.168,8350.0
2016-02-16 13:25:00,100.62,100.62,100.42,100.49,5611.0,84.2349,84.2349,84.0675,84.1261,5611.0
2016-02-16 13:30:00,100.55,100.61,100.27,100.37,11020.0,84.1763,84.2266,83.9419,84.0256,11020.0
2016-02-16 13:35:00,100.43,100.43,100.15,100.15,8822.0,84.0759,84.0759,83.8415,83.8415,8822.0
2016-02-16 13:40:00,100.13,100.16,100.04,100.1,5916.0,83.8247,83.8498,83.7494,83.7996,5916.0
2016-02-16 13:45:00,100.1,100.12,99.94,99.98,7673.0,83.7996,83.8164,83.6657,83.6992,7673.0
2016-02-16 13:50:00,100.02,100.07,99.94,99.99,11637.0,83.7326,83.7745,83.6657,83.7075,11637.0
2016-02-16 13:55:00,99.98,100.16,99.86,100.08,16400.0,83.6992,83.8498,83.5987,83.7829,16400.0
2016-02-16 14:00:00,100.08,100.33,100.05,100.28,6365.0,83.7829,83.9922,83.7578,83.9503,6365.0
2016-02-16 14:05:00,100.28,100.33,100.14,100.2,19025.0,83.9503,83.9922,83.8331,83.8833,19025.0
2016-02-16 14:10:00,100.27,100.34,100.16,100.29,6708.0,83.9419,84.0005,83.8498,83.9587,6708.0
2016-02-16 14:15:00,100.33,100.34,100.22,100.34,12070.0,83.9922,84.0005,83.9001,84.0005,12070.0
2016-02-16 14:20:00,100.35,100.61,100.35,100.6,24276.0,84.0089,84.2266,84.0089,84.2182,24276.0
2016-02-16 14:25:00,100.6,100.65,100.48,100.56,11471.0,84.2182,84.26,84.1177,84.1847,11471.0
2016-02-16 14:30:00,100.53,100.57,100.41,100.51,21259.0,84.1596,84.1931,84.0591,84.1428,21259.0
2016-02-16 14:35:00,100.52,100.55,100.3,100.36,13522.0,84.1512,84.1763,83.967,84.0173,13522.0
2016-02-16 14:40:00,100.36,100.42,100.32,100.38,12585.0,84.0173,84.0675,83.9838,84.034,12585.0
2016-02-16 14:45:00,100.41,100.42,100.18,100.23,10529.0,84.0591,84.0675,83.8666,83.9084,10529.0
2016-02-16 14:50:00,100.23,100.31,100.21,100.31,8453.0,83.9084,83.9754,83.8917,83.9754,8453.0
2016-02-16 14:55:00,100.33,100.42,100.3,100.4,12000.0,83.9922,84.0675,83.967,84.0508,12000.0
2016-02-16 15:00:00,100.4,100.43,100.29,100.31,19223.0,84.0508,84.0759,83.9587,83.9754,19223.0
2016-02-16 15:05:00,100.31,100.33,100.08,100.1,15170.0,83.9754,83.9922,83.7829,83.7996,15170.0
2016-02-16 15:10:00,100.07,100.25,100.06,100.23,15904.0,83.7745,83.9252,83.7661,83.9084,15904.0
2016-02-16 15:15:00,100.25,100.34,100.23,100.28,14156.0,83.9252,84.0005,83.9084,83.9503,14156.0
2016-02-16 15:20:00,100.3,100.48,100.2,100.39,34890.0,83.967,84.1177,83.8833,84.0424,34890.0
2016-02-16 15:25:00,100.44,100.48,100.41,100.48,27663.0,84.0842,84.1177,84.0591,84.1177,27663.0
2016-02-16 15:30:00,100.48,100.48,100.32,100.47,30868.0,84.1177,84.1177,83.9838,84.1094,30868.0
2016-02-16 15:35:00,100.47,100.47,100.34,100.38,36596.0,84.1094,84.1094,84.0005,84.034,36596.0
2016-02-16 15:40:00,100.38,100.39,100.26,100.37,26969.0,84.034,84.0424,83.9336,84.0256,26969.0
2016-02-16 15:45:00,100.37,100.37,100.06,100.09,38942.0,84.0256,84.0256,83.7661,83.7912,38942.0
2016-02-16 15:50:00,100.1,100.15,100.02,100.12,41667.0,83.7996,83.8415,83.7326,83.8164,41667.0
2016-02-16 15:55:00,100.12,100.29,100.09,100.23,61812.0,83.8164,83.9587,83.7912,83.9084,61812.0
2016-02-17 09:30:00,101.05,101.83,101.05,101.38,20903.0,84.5949,85.2479,84.5949,84.8712,20903.0
2016-02-17 09:35:00,101.23,101.99,101.09,101.76,18146.0,84.7456,85.3818,84.6284,85.1893,18146.0
2016-02-17 09:40:00,101.88,102.22,101.59,101.71,14268.0,85.2898,85.5744,85.047,85.1474,14268.0
2016-02-17 09:45:00,101.65,101.87,101.51,101.8,19382.0,85.0972,85.2814,84.98,85.2228,19382.0
2016-02-17 09:50:00,101.74,102.18,101.73,101.84,11039.0,85.1726,85.5409,85.1642,85.2563,11039.0
2016-02-17 09:55:00,101.83,101.99,101.53,101.65,16375.0,85.2479,85.3818,84.9967,85.0972,16375.0
2016-02-17 10:00:00,101.65,101.86,101.39,101.41,12446.0,85.0972,85.273,84.8795,84.8963,12446.0
2016-02-17 10:05:00,101.39,101.96,101.35,101.89,14211.0,84.8795,85.3567,84.8461,85.2981,14211.0
2016-02-17 10:10:00,101.74,101.99,101.74,101.93,10322.0,85.1726,85.3818,85.1726,85.3316,10322.0
2016-02-17 10:15:00,101.92,101.97,101.76,101.96,6888.0,85.3232,85.3651,85.1893,85.3567,6888.0
2016-02-17 10:20:00,101.87,102.1,101.72,102.08,20450.0,85.2814,85.4739,85.1558,85.4572,20450.0
2016-02-17 10:25:00,102.08,102.34,102.04,102.26,9403.0,85.4572,85.6748,85.4237,85.6079,9403.0
2016-02-17 10:30:00,102.24,102.29,102.06,102.21,42894.0,85.5911,85.633,85.4404,85.566,42894.0
2016-02-17 10:35:00,102.22,102.38,102.22,102.35,22941.0,85.5744,85.7083,85.5744,85.6832,22941.0
2016-02-17 10:40:00,102.34,102.78,102.33,102.65,26999.0,85.6748,86.0432,85.6665,85.9344,26999.0
2016-02-17 10:45:00,102.68,102.68,102.33,102.37,18183.0,85.9595,85.9595,85.6665,85.7,18183.0
2016-02-17 10:50:00,102.4,102.44,102.27,102.38,11704.0,85.7251,85.7586,85.6162,85.7083,11704.0
2016-02-17 10:55:00,102.39,102.51,102.31,102.51,30167.0,85.7167,85.8172,85.6497,85.8172,30167.0
2016-02-17 11:00:00,102.44,102.75,102.4,102.58,15848.0,85.7586,86.0181,85.7251,85.8758,15848.0
2016-02-17 11:05:00,102.61,102.68,102.52,102.59,21289.0,85.9009,85.9595,85.8255,85.8841,21289.0
2016-02-17 11:10:00,102.57,102.66,102.12,102.13,32161.0,85.8674,85.9427,85.4907,85.499,32161.0
2016-02-17 11:15:00,102.13,102.2,101.97,102.02,25539.0,85.499,85.5576,85.3651,85.407,25539.0
2016-02-17 11:20:00,102.0,102.28,101.98,102.27,18104.0,85.3902,85.6246,85.3735,85.6162,18104.0
2016-02-17 11:25:00,102.28,102.6,102.26,102.26,16831.0,85.6246,85.8925,85.6079,85.6079,16831.0
2016-02-17 11:30:00,102.32,102.46,102.31,102.36,10846.0,85.6581,85.7753,85.6497,85.6916,10846.0
2016-02-17 11:35:00,102.36,102.36,102.16,102.29,8031.0,85.6916,85.6916,85.5242,85.633,8031.0
2016-02-17 11:40:00,102.27,102.35,102.11,102.21,6014.0,85.6162,85.6832,85.4823,85.566,6014.0
2016-02-17 11:45:00,102.16,102.17,101.99,102.0,13402.0,85.5242,85.5325,85.3818,85.3902,13402.0
2016-02-17 11:50:00,102.04,102.33,102.04,102.31,4200.0,85.4237,85.6665,85.4237,85.6497,4200.0
2016-02-17 11:55:00,102.31,102.48,102.22,102.48,5900.0,85.6497,85.792,85.5744,85.792,5900.0
2016-02-17 12:00:00,102.52,102.53,102.11,102.21,5960.0,85.8255,85.8339,85.4823,85.566,5960.0
2016-02-17 12:05:00,102.21,102.36,102.11,102.24,5600.0,85.566,85.6916,85.4823,85.5911,5600.0
2016-02-17 12:10:00,102.24,102.24,102.0,102.09,9561.0,85.5911,85.5911,85.3902,85.4656,9561.0
2016-02-17 12:15:00,102.11,102.18,102.0,102.16,9060.0,85.4823,85.5409,85.3902,85.5242,9060.0
2016-02-17 12:20:00,102.12,102.19,102.0,102.09,7747.0,85.4907,85.5493,85.3902,85.4656,7747.0
2016-02-17 12:25:00,102.1,102.1,101.99,102.03,7666.0,85.4739,85.4739,85.3818,85.4153,7666.0
2016-02-17 12:30:00,102.07,102.11,102.0,102.09,9171.0,85.4488,85.4823,85.3902,85.4656,9171.0
2016-02-17 12:35:00,102.01,102.12,102.0,102.04,10800.0,85.3986,85.4907,85.3902,85.4237,10800.0
2016-02-17 12:40:00,102.02,102.17,102.02,102.05,9345.0,85.407,85.5325,85.407,85.4321,9345.0
2016-02-17 12:45:00,102.04,102.1,101.99,102.06,13956.0,85.4237,85.4739,85.3818,85.4404,13956.0
2016-02-17 12:50:00,102.04,102.25,102.01,102.22,6281.0,85.4237,85.5995,85.3986,85.5744,6281.0
2016-02-17 12:55:00,102.25,102.25,102.09,102.14,5251.0,85.5995,85.5995,85.4656,85.5074,5251.0
2016-02-17 13:00:00,102.19,102.25,102.08,102.21,7919.0,85.5493,85.5995,85.4572,85.566,7919.0
2016-02-17 13:05:00,102.14,102.25,102.09,102.2,9528.0,85.5074,85.5995,85.4656,85.5576,9528.0
2016-02-17 13:10:00,102.12,102.13,101.95,102.04,21834.0,85.4907,85.499,85.3484,85.4237,21834.0
2016-02-17 13:15:00,102.02,102.12,102.0,102.12,4760.0,85.407,85.4907,85.3902,85.4907,4760.0
2016-02-17 13:20:00,102.08,102.11,102.01,102.05,6753.0,85.4572,85.4823,85.3986,85.4321,6753.0
2016-02-17 13:25:00,102.01,102.1,101.93,101.98,34962.0,85.3986,85.4739,85.3316,85.3735,34962.0
2016-02-17 13:30:00,101.98,102.0,101.75,101.77,6692.0,85.3735,85.3902,85.1809,85.1977,6692.0
2016-02-17 13:35:00,101.74,101.79,101.52,101.57,17171.0,85.1726,85.2144,84.9884,85.0302,17171.0
2016-02-17 13:40:00,101.57,101.77,101.56,101.77,3702.0,85.0302,85.1977,85.0219,85.1977,3702.0
2016-02-17 13:45:00,101.77,102.02,101.68,102.02,12206.0,85.1977,85.407,85.1223,85.407,12206.0
2016-02-17 13:50:00,102.01,102.12,101.84,101.9,6619.0,85.3986,85.4907,85.2563,85.3065,6619.0
2016-02-17 13:55:00,101.82,101.83,101.7,101.83,6835.0,85.2395,85.2479,85.1391,85.2479,6835.0
2016-02-17 14:00:00,101.82,102.03,101.66,102.03,10632.0,85.2395,85.4153,85.1056,85.4153,10632.0
2016-02-17 14:05:00,102.03,102.44,101.87,102.29,13300.0,85.4153,85.7586,85.2814,85.633,13300.0
2016-02-17 14:10:00,102.32,102.33,101.95,102.2,10400.0,85.6581,85.6665,85.3484,85.5576,10400.0
2016-02-17 14:15:00,102.23,102.44,102.18,102.33,7115.0,85.5828,85.7586,85.5409,85.6665,7115.0
2016-02-17 14:20:00,102.26,102.34,102.04,102.04,11375.0,85.6079,85.6748,85.4237,85.4237,11375.0
2016-02-17 14:25:00,102.1,102.13,101.92,101.93,4713.0,85.4739,85.499,85.3232,85.3316,4713.0
2016-02-17 14:30:00,101.97,102.16,101.89,102.08,9950.0,85.3651,85.5242,85.2981,85.4572,9950.0
2016-02-17 14:35:00,102.14,102.24,102.11,102.21,7531.0,85.5074,85.5911,85.4823,85.566,7531.0
2016-02-17 14:40:00,102.19,102.3,102.17,102.3,4800.0,85.5493,85.6414,85.5325,85.6414,4800.0
2016-02-17 14:45:00,102.3,102.35,102.03,102.03,6700.0,85.6414,85.6832,85.4153,85.4153,6700.0
2016-02-17 14:50:00,102.03,102.06,101.89,102.0,5270.0,85.4153,85.4404,85.2981,85.3902,5270.0
2016-02-17 14:55:00,101.97,102.19,101.87,102.09,8595.0,85.3651,85.5493,85.2814,85.4656,8595.0
2016-02-17 15:00:00,102.11,102.2,102.01,102.12,6978.0,85.4823,85.5576,85.3986,85.4907,6978.0
2016-02-17 15:05:00,102.15,102.23,102.1,102.23,6770.0,85.5158,85.5828,85.4739,85.5828,6770.0
2016-02-17 15:10:00,102.22,102.31,102.17,102.31,10528.0,85.5744,85.6497,85.5325,85.6497,10528.0
2016-02-17 15:15:00,102.26,102.41,102.26,102.38,11210.0,85.6079,85.7334,85.6079,85.7083,11210.0
2016-02-17 15:20:00,102.4,102.42,102.14,102.21,7911.0,85.7251,85.7418,85.5074,85.566,7911.0
2016-02-17 15:25:00,102.21,102.33,102.13,102.33,11169.0,85.566,85.6665,85.499,85.6665,11169.0
2016-02-17 15:30:00,102.3,102.3,102.1,102.23,16088.0,85.6414,85.6414,85.4739,85.5828,16088.0
2016-02-17 15:35:00,102.22,102.34,102.01,102.34,22706.0,85.5744,85.6748,85.3986,85.6748,22706.0
2016-02-17 15:40:00,102.37,102.38,102.25,102.37,13041.0,85.7,85.7083,85.5995,85.7,13041.0
2016-02-17 15:45:00,102.38,102.49,102.26,102.3,27811.0,85.7083,85.8004,85.6079,85.6414,27811.0
2016-02-17 15:50:00,102.29,102.3,102.22,102.23,25558.0,85.633,85.6414,85.5744,85.5828,25558.0
2016-02-17 15:55:00,102.24,102.27,102.17,102.24,60525.0,85.5911,85.6162,85.5325,85.5911,60525.0
2016-02-18 09:30:00,102.5,102.74,101.98,101.98,12875.0,85.8088,86.0097,85.3735,85.3735,12875.0
2016-02-18 09:35:00,101.99,102.23,101.81,102.23,5326.0,85.3818,85.5828,85.2312,85.5828,5326.0
2016-02-18 09:40:00,102.25,102.6,102.12,102.18,6682.0,85.5995,85.8925,85.4907,85.5409,6682.0
2016-02-18 09:45:00,102.18,102.6,101.94,102.5,5440.0,85.5409,85.8925,85.34,85.8088,5440.0
2016-02-18 09:50:00,102.5,102.98,102.38,102.97,7515.0,85.8088,86.2106,85.7083,86.2023,7515.0
2016-02-18 09:55:00,102.81,102.82,102.57,102.8,3950.0,86.0683,86.0767,85.8674,86.0599,3950.0
2016-02-18 10:00:00,102.94,103.0,102.56,102.98,9302.0,86.1771,86.2274,85.859,86.2106,9302.0
2016-02-18 10:05:00,102.84,102.93,102.65,102.82,18491.0,86.0934,86.1688,85.9344,86.0767,18491.0
2016-02-18 10:10:00,102.77,102.8,102.59,102.73,6869.0,86.0348,86.0599,85.8841,86.0013,6869.0
2016-02-18 10:15:00,102.83,102.93,102.42,102.55,4981.0,86.0851,86.1688,85.7418,85.8507,4981.0
2016-02-18 10:20:00,102.55,102.96,102.55,102.93,6427.0,85.8507,86.1939,85.8507,86.1688,6427.0
2016-02-18 10:25:00,102.91,103.15,102.9,103.09,8826.0,86.152,86.3529,86.1437,86.3027,8826.0
2016-02-18 10:30:00,103.12,103.12,102.76,102.76,8961.0,86.3278,86.3278,86.0265,86.0265,8961.0
2016-02-18 10:35:00,102.63,102.87,102.63,102.82,3500.0,85.9176,86.1185,85.9176,86.0767,3500.0
2016-02-18 10:40:00,102.77,102.77,102.3,102.41,5895.0,86.0348,86.0348,85.6414,85.7334,5895.0
2016-02-18 10:45:00,102.54,102.61,102.33,102.43,3190.0,85.8423,85.9009,85.6665,85.7502,3190.0
2016-02-18 10:50:00,102.37,102.64,102.33,102.6,9657.0,85.7,85.926,85.6665,85.8925,9657.0
2016-02-18 10:55:00,102.54,102.57,102.3,102.33,3450.0,85.8423,85.8674,85.6414,85.6665,3450.0
2016-02-18 11:00:00,102.31,102.57,102.17,102.28,4317.0,85.6497,85.8674,85.5325,85.6246,4317.0
2016-02-18 11:05:00,102.18,102.31,102.06,102.12,2700.0,85.5409,85.6497,85.4404,85.4907,2700.0
2016-02-18 11:10:00,102.15,102.2,101.96,102.1,13297.0,85.5158,85.5576,85.3567,85.4739,13297.0
2016-02-18 11:15:00,102.02,102.08,101.88,101.99,8798.0,85.407,85.4572,85.2898,85.3818,8798.0
2016-02-18 11:20:00,101.95,101.96,101.72,101.72,5556.0,85.3484,85.3567,85.1558,85.1558,5556.0
2016-02-18 11:25:00,101.76,102.02,101.7,102.02,3150.0,85.1893,85.407,85.1391,85.407,3150.0
2016-02-18 11:30:00,102.04,102.29,102.03,102.29,7458.0,85.4237,85.633,85.4153,85.633,7458.0
2016-02-18 11:35:00,102.27,102.42,102.23,102.3,5308.0,85.6162,85.7418,85.5828,85.6414,5308.0
2016-02-18 11:40:00,102.26,102.43,102.23,102.27,6110.0,85.6079,85.7502,85.5828,85.6162,6110.0
2016-02-18 11:45:00,102.17,102.17,102.08,102.08,1493.0,85.5325,85.5325,85.4572,85.4572,1493.0
2016-02-18 11:50:00,102.06,102.09,101.93,102.09,2695.0,85.4404,85.4656,85.3316,85.4656,2695.0
2016-02-18 11:55:00,102.09,102.42,102.05,102.34,5440.0,85.4656,85.7418,85.4321,85.6748,5440.0
2016-02-18 12:00:00,102.31,102.41,102.13,102.41,9963.0,85.6497,85.7334,85.499,85.7334,9963.0
2016-02-18 12:05:00,102.28,102.39,102.24,102.36,8854.0,85.6246,85.7167,85.5911,85.6916,8854.0
2016-02-18 12:10:00,102.39,102.44,102.34,102.36,4005.0,85.7167,85.7586,85.6748,85.6916,4005.0
2016-02-18 12:15:00,102.37,102.42,102.27,102.42,3543.0,85.7,85.7418,85.6162,85.7418,3543.0
2016-02-18 12:20:00,102.41,102.46,102.37,102.44,3473.0,85.7334,85.7753,85.7,85.7586,3473.0
2016-02-18 12:25:00,102.44,102.5,102.34,102.38,6141.0,85.7586,85.8088,85.6748,85.7083,6141.0
2016-02-18 12:30:00,102.37,102.48,102.35,102.48,11890.0,85.7,85.792,85.6832,85.792,11890.0
2016-02-18 12:35:00,102.46,102.46,102.33,102.38,3273.0,85.7753,85.7753,85.6665,85.7083,3273.0
2016-02-18 12:40:00,102.3,102.31,102.17,102.26,10591.0,85.6414,85.6497,85.5325,85.6079,10591.0
2016-02-18 12:45:00,102.19,102.19,101.96,101.96,1200.0,85.5493,85.5493,85.3567,85.3567,1200.0
2016-02-18 12:50:00,102.02,102.22,102.02,102.18,3120.0,85.407,85.5744,85.407,85.5409,3120.0
2016-02-18 12:55:00,102.22,102.22,102.02,102.07,5120.0,85.5744,85.5744,85.407,85.4488,5120.0
2016-02-18 13:00:00,102.1,102.15,102.06,102.14,3500.0,85.4739,85.5158,85.4404,85.5074,3500.0
2016-02-18 13:05:00,102.18,102.18,102.06,102.18,1730.0,85.5409,85.5409,85.4404,85.5409,1730.0
2016-02-18 13:10:00,102.18,102.18,101.95,101.95,3977.0,85.5409,85.5409,85.3484,85.3484,3977.0
2016-02-18 13:15:00,101.99,102.01,101.67,101.74,8031.0,85.3818,85.3986,85.114,85.1726,8031.0
2016-02-18 13:20:00,101.76,101.79,101.74,101.74,907.0,85.1893,85.2144,85.1726,85.1726,907.0
2016-02-18 13:25:00,101.8,101.84,101.72,101.79,2429.0,85.2228,85.2563,85.1558,85.2144,2429.0
2016-02-18 13:30:00,101.84,102.0,101.84,102.0,1321.0,85.2563,85.3902,85.2563,85.3902,1321.0
2016-02-18 13:35:00,101.93,101.93,101.7,101.79,5264.0,85.3316,85.3316,85.1391,85.2144,5264.0
2016-02-18 13:40:00,101.79,101.79,101.59,101.59,2700.0,85.2144,85.2144,85.047,85.047,2700.0
2016-02-18 13:45:00,101.59,101.71,101.51,101.53,6900.0,85.047,85.1474,84.98,84.9967,6900.0
2016-02-18 13:50:00,101.55,101.57,101.5,101.57,4886.0,85.0135,85.0302,84.9716,85.0302,4886.0
2016-02-18 13:55:00,101.62,101.68,101.52,101.68,5646.0,85.0721,85.1223,84.9884,85.1223,5646.0
2016-02-18 14:00:00,101.71,102.02,101.63,101.96,7641.0,85.1474,85.407,85.0805,85.3567,7641.0
2016-02-18 14:05:00,101.95,102.06,101.95,102.06,2760.0,85.3484,85.4404,85.3484,85.4404,2760.0
2016-02-18 14:10:00,102.06,102.27,102.01,102.18,9798.0,85.4404,85.6162,85.3986,85.5409,9798.0
2016-02-18 14:15:00,102.19,102.24,102.12,102.22,5630.0,85.5493,85.5911,85.4907,85.5744,5630.0
2016-02-18 14:20:00,102.19,102.26,102.15,102.18,3730.0,85.5493,85.6079,85.5158,85.5409,3730.0
2016-02-18 14:25:00,102.13,102.25,102.11,102.21,6343.0,85.499,85.5995,85.4823,85.566,6343.0
2016-02-18 14:30:00,102.27,102.39,102.25,102.35,5730.0,85.6162,85.7167,85.5995,85.6832,5730.0
2016-02-18 14:35:00,102.43,102.5,102.38,102.41,6117.0,85.7502,85.8088,85.7083,85.7334,6117.0
2016-02-18 14:40:00,102.38,102.39,102.31,102.32,4477.0,85.7083,85.7167,85.6497,85.6581,4477.0
2016-02-18 14:45:00,102.34,102.34,102.22,102.22,6700.0,85.6748,85.6748,85.5744,85.5744,6700.0
2016-02-18 14:50:00,102.24,102.33,102.22,102.25,5213.0,85.5911,85.6665,85.5744,85.5995,5213.0
2016-02-18 14:55:00,102.26,102.35,102.19,102.35,4454.0,85.6079,85.6832,85.5493,85.6832,4454.0
2016-02-18 15:00:00,102.3,102.4,102.26,102.26,9679.0,85.6414,85.7251,85.6079,85.6079,9679.0
2016-02-18 15:05:00,102.28,102.32,102.22,102.24,7970.0,85.6246,85.6581,85.5744,85.5911,7970.0
2016-02-18 15:10:00,102.27,102.28,102.08,102.13,7983.0,85.6162,85.6246,85.4572,85.499,7983.0
2016-02-18 15:15:00,102.13,102.28,102.13,102.26,17766.0,85.499,85.6246,85.499,85.6079,17766.0
2016-02-18 15:20:00,102.33,102.34,102.13,102.22,9122.0,85.6665,85.6748,85.499,85.5744,9122.0
2016-02-18 15:25:00,102.23,102.28,102.05,102.23,9660.0,85.5828,85.6246,85.4321,85.5828,9660.0
2016-02-18 15:30:00,102.23,102.29,102.13,102.24,11410.0,85.5828,85.633,85.499,85.5911,11410.0
2016-02-18 15:35:00,102.23,102.26,102.11,102.24,11541.0,85.5828,85.6079,85.4823,85.5911,11541.0
2016-02-18 15:40:00,102.25,102.25,101.97,102.01,13219.0,85.5995,85.5995,85.3651,85.3986,13219.0
2016-02-18 15:45:00,102.02,102.09,101.8,101.8,26867.0,85.407,85.4656,85.2228,85.2228,26867.0
2016-02-18 15:50:00,101.82,101.91,101.78,101.89,19477.0,85.2395,85.3149,85.206,85.2981,19477.0
2016-02-18 15:55:00,101.9,101.94,101.83,101.88,59173.0,85.3065,85.34,85.2479,85.2898,59173.0
2016-02-19 09:30:00,101.26,101.33,100.45,100.95,39850.0,84.7707,84.8293,84.0926,84.5112,39850.0
2016-02-19 09:35:00,100.94,100.94,100.11,100.13,3127.0,84.5028,84.5028,83.808,83.8247,3127.0
2016-02-19 09:40:00,100.14,100.46,100.14,100.26,9729.0,83.8331,84.101,83.8331,83.9336,9729.0
2016-02-19 09:45:00,100.49,100.62,100.1,100.1,8598.0,84.1261,84.2349,83.7996,83.7996,8598.0
2016-02-19 09:50:00,100.05,100.45,100.05,100.45,11264.0,83.7578,84.0926,83.7578,84.0926,11264.0
2016-02-19 09:55:00,100.39,100.53,100.08,100.08,12678.0,84.0424,84.1596,83.7829,83.7829,12678.0
2016-02-19 10:00:00,100.01,100.09,99.84,99.87,13104.0,83.7243,83.7912,83.582,83.6071,13104.0
2016-02-19 10:05:00,99.85,100.02,99.67,99.84,15200.0,83.5903,83.7326,83.4396,83.582,15200.0
2016-02-19 10:10:00,99.9,100.17,99.88,100.15,9413.0,83.6322,83.8582,83.6154,83.8415,9413.0
2016-02-19 10:15:00,100.15,100.84,100.1,100.43,9287.0,83.8415,84.4191,83.7996,84.0759,9287.0
2016-02-19 10:20:00,100.44,100.67,100.42,100.47,9700.0,84.0842,84.2768,84.0675,84.1094,9700.0
2016-02-19 10:25:00,100.43,100.44,100.21,100.21,8595.0,84.0759,84.0842,83.8917,83.8917,8595.0
2016-02-19 10:30:00,100.21,100.66,100.17,100.65,11285.0,83.8917,84.2684,83.8582,84.26,11285.0
2016-02-19 10:35:00,100.64,100.65,100.41,100.46,4400.0,84.2517,84.26,84.0591,84.101,4400.0
2016-02-19 10:40:00,100.43,100.45,100.33,100.39,2400.0,84.0759,84.0926,83.9922,84.0424,2400.0
2016-02-19 10:45:00,100.39,100.7,100.37,100.59,10358.0,84.0424,84.3019,84.0256,84.2098,10358.0
2016-02-19 10:50:00,100.59,100.78,100.58,100.74,4300.0,84.2098,84.3689,84.2014,84.3354,4300.0
2016-02-19 10:55:00,100.74,100.93,100.69,100.69,3600.0,84.3354,84.4945,84.2935,84.2935,3600.0
2016-02-19 11:00:00,100.66,100.82,100.55,100.68,6000.0,84.2684,84.4024,84.1763,84.2852,6000.0
2016-02-19 11:05:00,100.63,100.76,100.49,100.6,7362.0,84.2433,84.3521,84.1261,84.2182,7362.0
2016-02-19 11:10:00,100.72,100.9,100.72,100.8,1497.0,84.3187,84.4693,84.3187,84.3856,1497.0
2016-02-19 11:15:00,100.83,100.96,100.83,100.96,3150.0,84.4107,84.5196,84.4107,84.5196,3150.0
2016-02-19 11:20:00,101.01,101.13,100.99,101.13,2059.0,84.5614,84.6619,84.5447,84.6619,2059.0
2016-02-19 11:25:00,101.14,101.46,101.04,101.46,4784.0,84.6703,84.9381,84.5865,84.9381,4784.0
2016-02-19 11:30:00,101.39,101.56,101.39,101.5,7731.0,84.8795,85.0219,84.8795,84.9716,7731.0
2016-02-19 11:35:00,101.47,101.55,101.39,101.52,7138.0,84.9465,85.0135,84.8795,84.9884,7138.0
2016-02-19 11:40:00,101.57,101.83,101.57,101.81,6062.0,85.0302,85.2479,85.0302,85.2312,6062.0
2016-02-19 11:45:00,101.77,101.85,101.42,101.44,8130.0,85.1977,85.2646,84.9047,84.9214,8130.0
2016-02-19 11:50:00,101.39,101.52,101.34,101.4,2700.0,84.8795,84.9884,84.8377,84.8879,2700.0
2016-02-19 11:55:00,101.4,101.43,101.19,101.37,8086.0,84.8879,84.913,84.7121,84.8628,8086.0
2016-02-19 12:00:00,101.3,101.55,101.3,101.38,6063.0,84.8042,85.0135,84.8042,84.8712,6063.0
2016-02-19 12:05:00,101.38,101.59,101.33,101.47,7000.0,84.8712,85.047,84.8293,84.9465,7000.0
2016-02-19 12:10:00,101.47,101.56,101.4,101.43,18014.0,84.9465,85.0219,84.8879,84.913,18014.0
2016-02-19 12:15:00,101.42,101.57,101.41,101.46,10484.0,84.9047,85.0302,84.8963,84.9381,10484.0
2016-02-19 12:20:00,101.48,101.58,101.46,101.51,15656.0,84.9549,85.0386,84.9381,84.98,15656.0
2016-02-19 12:25:00,101.51,101.62,101.51,101.58,2580.0,84.98,85.0721,84.98,85.0386,2580.0
2016-02-19 12:30:00,101.51,101.68,101.51,101.62,2200.0,84.98,85.1223,84.98,85.0721,2200.0
2016-02-19 12:35:00,101.62,101.74,101.61,101.66,3849.0,85.0721,85.1726,85.0637,85.1056,3849.0
2016-02-19 12:40:00,101.65,101.82,101.65,101.68,4121.0,85.0972,85.2395,85.0972,85.1223,4121.0
2016-02-19 12:45:00,101.67,101.67,101.5,101.57,2502.0,85.114,85.114,84.9716,85.0302,2502.0
2016-02-19 12:50:00,101.53,101.59,101.49,101.54,5396.0,84.9967,85.047,84.9633,85.0051,5396.0
2016-02-19 12:55:00,101.48,101.53,101.43,101.49,5827.0,84.9549,84.9967,84.913,84.9633,5827.0
2016-02-19 13:00:00,101.52,101.62,101.42,101.42,5509.0,84.9884,85.0721,84.9047,84.9047,5509.0
2016-02-19 13:05:00,101.45,101.53,101.42,101.48,5270.0,84.9298,84.9967,84.9047,84.9549,5270.0
2016-02-19 13:10:00,101.49,101.54,101.42,101.5,3199.0,84.9633,85.0051,84.9047,84.9716,3199.0
2016-02-19 13:15:00,101.51,101.56,101.43,101.48,4599.0,84.98,85.0219,84.913,84.9549,4599.0
2016-02-19 13:20:00,101.45,101.58,101.44,101.58,3800.0,84.9298,85.0386,84.9214,85.0386,3800.0
2016-02-19 13:25:00,101.58,101.73,101.58,101.69,4700.0,85.0386,85.1642,85.0386,85.1307,4700.0
2016-02-19 13:30:00,101.71,101.82,101.66,101.79,2819.0,85.1474,85.2395,85.1056,85.2144,2819.0
2016-02-19 13:35:00,101.74,101.74,101.63,101.71,3800.0,85.1726,85.1726,85.0805,85.1474,3800.0
2016-02-19 13:40:00,101.73,101.75,101.65,101.7,8030.0,85.1642,85.1809,85.0972,85.1391,8030.0
2016-02-19 13:45:00,101.74,101.88,101.74,101.88,8700.0,85.1726,85.2898,85.1726,85.2898,8700.0
2016-02-19 13:50:00,101.93,102.0,101.82,101.88,6949.0,85.3316,85.3902,85.2395,85.2898,6949.0
2016-02-19 13:55:00,101.87,102.04,101.87,102.03,20248.0,85.2814,85.4237,85.2814,85.4153,20248.0
2016-02-19 14:00:00,102.03,102.03,101.85,101.89,9250.0,85.4153,85.4153,85.2646,85.2981,9250.0
2016-02-19 14:05:00,101.89,101.99,101.84,101.91,6532.0,85.2981,85.3818,85.2563,85.3149,6532.0
2016-02-19 14:10:00,101.91,102.02,101.89,102.0,4600.0,85.3149,85.407,85.2981,85.3902,4600.0
2016-02-19 14:15:00,101.97,102.05,101.94,102.02,3919.0,85.3651,85.4321,85.34,85.407,3919.0
2016-02-19 14:20:00,101.99,102.02,101.87,101.94,4883.0,85.3818,85.407,85.2814,85.34,4883.0
2016-02-19 14:25:00,101.96,102.0,101.87,101.95,12815.0,85.3567,85.3902,85.2814,85.3484,12815.0
2016-02-19 14:30:00,101.99,102.0,101.86,101.92,4297.0,85.3818,85.3902,85.273,85.3232,4297.0
2016-02-19 14:35:00,101.91,101.92,101.81,101.81,8400.0,85.3149,85.3232,85.2312,85.2312,8400.0
2016-02-19 14:40:00,101.8,101.85,101.62,101.67,4800.0,85.2228,85.2646,85.0721,85.114,4800.0
2016-02-19 14:45:00,101.67,101.67,101.53,101.57,8550.0,85.114,85.114,84.9967,85.0302,8550.0
2016-02-19 14:50:00,101.59,101.59,101.39,101.44,6069.0,85.047,85.047,84.8795,84.9214,6069.0
2016-02-19 14:55:00,101.46,101.49,101.45,101.47,3613.0,84.9381,84.9633,84.9298,84.9465,3613.0
2016-02-19 15:00:00,101.43,101.61,101.43,101.59,6494.0,84.913,85.0637,84.913,85.047,6494.0
2016-02-19 15:05:00,101.59,101.65,101.57,101.58,6203.0,85.047,85.0972,85.0302,85.0386,6203.0
2016-02-19 15:10:00,101.61,101.7,101.58,101.69,7528.0,85.0637,85.1391,85.0386,85.1307,7528.0
2016-02-19 15:15:00,101.7,101.73,101.65,101.7,5613.0,85.1391,85.1642,85.0972,85.1391,5613.0
2016-02-19 15:20:00,101.7,101.76,101.69,101.69,8941.0,85.1391,85.1893,85.1307,85.1307,8941.0
2016-02-19 15:25:00,101.68,101.73,101.67,101.7,8547.0,85.1223,85.1642,85.114,85.1391,8547.0
2016-02-19 15:30:00,101.72,101.72,101.62,101.65,12574.0,85.1558,85.1558,85.0721,85.0972,12574.0
2016-02-19 15:35:00,101.67,101.67,101.56,101.58,21716.0,85.114,85.114,85.0219,85.0386,21716.0
2016-02-19 15:40:00,101.57,101.59,101.44,101.45,33418.0,85.0302,85.047,84.9214,84.9298,33418.0
2016-02-19 15:45:00,101.44,101.53,101.43,101.49,21458.0,84.9214,84.9967,84.913,84.9633,21458.0
2016-02-19 15:50:00,101.51,101.63,101.49,101.63,63087.0,84.98,85.0805,84.9633,85.0805,63087.0
2016-02-19 15:55:00,101.64,101.67,101.59,101.61,68250.0,85.0888,85.114,85.047,85.0637,68250.0
2016-02-22 09:30:00,102.9,103.5,102.68,103.14,19658.0,86.1437,86.646,85.9595,86.3446,19658.0
2016-02-22 09:35:00,103.41,103.54,103.25,103.53,10215.0,86.5706,86.6794,86.4367,86.6711,10215.0
2016-02-22 09:40:00,103.53,103.93,103.52,103.87,13774.0,86.6711,87.0059,86.6627,86.9557,13774.0
2016-02-22 09:45:00,103.97,104.14,103.69,103.71,13324.0,87.0394,87.1817,86.805,86.8218,13324.0
2016-02-22 09:50:00,103.71,103.91,103.36,103.36,15505.0,86.8218,86.9892,86.5287,86.5287,15505.0
2016-02-22 09:55:00,103.32,103.55,103.15,103.41,19058.0,86.4953,86.6878,86.3529,86.5706,19058.0
2016-02-22 10:00:00,103.43,103.86,103.43,103.74,11226.0,86.5874,86.9473,86.5874,86.8469,11226.0
2016-02-22 10:05:00,103.81,103.84,103.48,103.55,4855.0,86.9055,86.9306,86.6292,86.6878,4855.0
2016-02-22 10:10:00,103.6,103.68,103.53,103.6,6713.0,86.7297,86.7966,86.6711,86.7297,6713.0
2016-02-22 10:15:00,103.48,103.69,103.28,103.61,25990.0,86.6292,86.805,86.4618,86.738,25990.0
2016-02-22 10:20:00,103.55,103.72,103.49,103.61,9066.0,86.6878,86.8301,86.6376,86.738,9066.0
2016-02-22 10:25:00,103.57,103.75,103.49,103.54,7471.0,86.7046,86.8552,86.6376,86.6794,7471.0
2016-02-22 10:30:00,103.61,103.75,103.55,103.74,5665.0,86.738,86.8552,86.6878,86.8469,5665.0
2016-02-22 10:35:00,103.66,103.66,103.4,103.47,5000.0,86.7799,86.7799,86.5622,86.6208,5000.0
2016-02-22 10:40:00,103.45,103.66,103.4,103.53,5171.0,86.6041,86.7799,86.5622,86.6711,5171.0
2016-02-22 10:45:00,103.55,103.74,103.54,103.64,15612.0,86.6878,86.8469,86.6794,86.7632,15612.0
2016-02-22 10:50:00,103.67,103.78,103.64,103.64,4500.0,86.7883,86.8804,86.7632,86.7632,4500.0
2016-02-22 10:55:00,103.64,103.71,103.55,103.56,16342.0,86.7632,86.8218,86.6878,86.6962,16342.0
2016-02-22 11:00:00,103.56,103.57,103.36,103.52,11594.0,86.6962,86.7046,86.5287,86.6627,11594.0
2016-02-22 11:05:00,103.48,103.67,103.37,103.6,10012.0,86.6292,86.7883,86.5371,86.7297,10012.0
2016-02-22 11:10:00,103.67,103.87,103.57,103.62,8565.0,86.7883,86.9557,86.7046,86.7464,8565.0
2016-02-22 11:15:00,103.68,103.68,103.53,103.65,9313.0,86.7966,86.7966,86.6711,86.7715,9313.0
2016-02-22 11:20:00,103.6,103.68,103.53,103.53,8901.0,86.7297,86.7966,86.6711,86.6711,8901.0
2016-02-22 11:25:00,103.5,103.72,103.47,103.66,7670.0,86.646,86.8301,86.6208,86.7799,7670.0
2016-02-22 11:30:00,103.64,103.7,103.47,103.65,3950.0,86.7632,86.8134,86.6208,86.7715,3950.0
2016-02-22 11:35:00,103.56,103.62,103.46,103.46,5184.0,86.6962,86.7464,86.6125,86.6125,5184.0
2016-02-22 11:40:00,103.42,103.55,103.37,103.55,13796.0,86.579,86.6878,86.5371,86.6878,13796.0
2016-02-22 11:45:00,103.5,103.58,103.43,103.47,5004.0,86.646,86.7129,86.5874,86.6208,5004.0
2016-02-22 11:50:00,103.46,103.48,103.37,103.46,2677.0,86.6125,86.6292,86.5371,86.6125,2677.0
2016-02-22 11:55:00,103.39,103.6,103.39,103.53,4942.0,86.5539,86.7297,86.5539,86.6711,4942.0
2016-02-22 12:00:00,103.54,103.72,103.52,103.69,7367.0,86.6794,86.8301,86.6627,86.805,7367.0
2016-02-22 12:05:00,103.69,103.69,103.46,103.46,5062.0,86.805,86.805,86.6125,86.6125,5062.0
2016-02-22 12:10:00,103.5,103.57,103.4,103.57,1400.0,86.646,86.7046,86.5622,86.7046,1400.0
2016-02-22 12:15:00,103.55,103.64,103.5,103.64,3017.0,86.6878,86.7632,86.646,86.7632,3017.0
2016-02-22 12:20:00,103.65,103.65,103.45,103.45,3526.0,86.7715,86.7715,86.6041,86.6041,3526.0
2016-02-22 12:25:00,103.43,103.45,103.36,103.36,2845.0,86.5874,86.6041,86.5287,86.5287,2845.0
2016-02-22 12:30:00,103.37,103.55,103.34,103.52,2200.0,86.5371,86.6878,86.512,86.6627,2200.0
2016-02-22 12:35:00,103.55,103.87,103.55,103.81,5930.0,86.6878,86.9557,86.6878,86.9055,5930.0
2016-02-22 12:40:00,103.76,103.77,103.52,103.58,3900.0,86.8636,86.872,86.6627,86.7129,3900.0
2016-02-22 12:45:00,103.52,103.66,103.48,103.56,3112.0,86.6627,86.7799,86.6292,86.6962,3112.0
2016-02-22 12:50:00,103.55,103.75,103.52,103.67,15205.0,86.6878,86.8552,86.6627,86.7883,15205.0
2016-02-22 12:55:00,103.64,103.67,103.51,103.55,29468.0,86.7632,86.7883,86.6543,86.6878,29468.0
2016-02-22 13:00:00,103.57,103.75,103.49,103.74,37617.0,86.7046,86.8552,86.6376,86.8469,37617.0
2016-02-22 13:05:00,103.72,103.84,103.66,103.69,6170.0,86.8301,86.9306,86.7799,86.805,6170.0
2016-02-22 13:10:00,103.65,103.75,103.62,103.73,8235.0,86.7715,86.8552,86.7464,86.8385,8235.0
2016-02-22 13:15:00,103.75,103.87,103.72,103.77,12159.0,86.8552,86.9557,86.8301,86.872,12159.0
2016-02-22 13:20:00,103.75,104.06,103.73,104.05,15963.0,86.8552,87.1148,86.8385,87.1064,15963.0
2016-02-22 13:25:00,104.05,104.23,103.97,104.12,44912.0,87.1064,87.2571,87.0394,87.165,44912.0
2016-02-22 13:30:00,104.19,104.31,104.12,104.3,11680.0,87.2236,87.3241,87.165,87.3157,11680.0
2016-02-22 13:35:00,104.3,104.57,104.22,104.47,44950.0,87.3157,87.5417,87.2487,87.458,44950.0
2016-02-22 13:40:00,104.53,104.67,104.51,104.54,29609.0,87.5082,87.6254,87.4915,87.5166,29609.0
2016-02-22 13:45:00,104.55,104.87,104.55,104.8,41702.0,87.525,87.7929,87.525,87.7343,41702.0
2016-02-22 13:50:00,104.81,105.1,104.79,105.04,62795.0,87.7426,87.9854,87.7259,87.9352,62795.0
2016-02-22 13:55:00,105.03,105.32,105.0,105.27,33042.0,87.9268,88.1696,87.9017,88.1277,33042.0
2016-02-22 14:00:00,105.26,105.4,104.83,104.93,42479.0,88.1194,88.2366,87.7594,87.8431,42479.0
2016-02-22 14:05:00,104.9,105.03,104.86,104.93,21254.0,87.818,87.9268,87.7845,87.8431,21254.0
2016-02-22 14:10:00,104.97,105.01,104.84,104.95,44198.0,87.8766,87.9101,87.7677,87.8598,44198.0
2016-02-22 14:15:00,104.94,105.12,104.88,104.94,47306.0,87.8515,88.0021,87.8012,87.8515,47306.0
2016-02-22 14:20:00,104.95,105.04,104.91,104.95,24884.0,87.8598,87.9352,87.8263,87.8598,24884.0
2016-02-22 14:25:00,104.92,105.05,104.92,105.05,24078.0,87.8347,87.9435,87.8347,87.9435,24078.0
2016-02-22 14:30:00,105.05,105.07,104.89,104.94,32303.0,87.9435,87.9603,87.8096,87.8515,32303.0
2016-02-22 14:35:00,104.95,105.03,104.93,104.94,34240.0,87.8598,87.9268,87.8431,87.8515,34240.0
2016-02-22 14:40:00,104.96,105.02,104.94,105.0,27390.0,87.8682,87.9184,87.8515,87.9017,27390.0
2016-02-22 14:45:00,104.96,105.03,104.94,104.94,16830.0,87.8682,87.9268,87.8515,87.8515,16830.0
2016-02-22 14:50:00,104.98,105.06,104.97,105.06,14429.0,87.8849,87.9519,87.8766,87.9519,14429.0
2016-02-22 14:55:00,105.05,105.12,105.0,105.06,7855.0,87.9435,88.0021,87.9017,87.9519,7855.0
2016-02-22 15:00:00,105.07,105.07,104.94,104.98,21948.0,87.9603,87.9603,87.8515,87.8849,21948.0
2016-02-22 15:05:00,104.97,105.04,104.96,104.99,24753.0,87.8766,87.9352,87.8682,87.8933,24753.0
2016-02-22 15:10:00,104.99,105.08,104.96,105.06,20812.0,87.8933,87.9687,87.8682,87.9519,20812.0
2016-02-22 15:15:00,105.08,105.08,104.98,105.03,18722.0,87.9687,87.9687,87.8849,87.9268,18722.0
2016-02-22 15:20:00,105.03,105.09,104.99,104.99,23014.0,87.9268,87.977,87.8933,87.8933,23014.0
2016-02-22 15:25:00,105.0,105.17,104.97,105.1,18448.0,87.9017,88.044,87.8766,87.9854,18448.0
2016-02-22 15:30:00,105.1,105.17,105.02,105.17,15212.0,87.9854,88.044,87.9184,88.044,15212.0
2016-02-22 15:35:00,105.18,105.22,105.08,105.17,31404.0,88.0524,88.0859,87.9687,88.044,31404.0
2016-02-22 15:40:00,105.18,105.29,105.11,105.27,32143.0,88.0524,88.1445,87.9938,88.1277,32143.0
2016-02-22 15:45:00,105.25,105.27,105.09,105.17,76497.0,88.111,88.1277,87.977,88.044,76497.0
2016-02-22 15:50:00,105.17,105.24,105.16,105.19,50781.0,88.044,88.1026,88.0356,88.0608,50781.0
2016-02-22 15:55:00,105.2,105.2,105.01,105.08,85860.0,88.0691,88.0691,87.9101,87.9687,85860.0
2016-02-23 09:30:00,104.36,104.46,104.14,104.26,14762.0,87.3659,87.4496,87.1817,87.2822,14762.0
2016-02-23 09:35:00,104.32,104.93,104.32,104.64,7221.0,87.3324,87.8431,87.3324,87.6003,7221.0
2016-02-23 09:40:00,104.74,105.29,104.6,104.74,16818.0,87.684,88.1445,87.5668,87.684,16818.0
2016-02-23 09:45:00,104.79,104.89,104.41,104.63,11028.0,87.7259,87.8096,87.4078,87.5919,11028.0
2016-02-23 09:50:00,104.63,105.1,104.63,104.94,11491.0,87.5919,87.9854,87.5919,87.8515,11491.0
2016-02-23 09:55:00,104.92,105.0,104.64,104.64,11350.0,87.8347,87.9017,87.6003,87.6003,11350.0
2016-02-23 10:00:00,104.62,104.9,104.47,104.48,18966.0,87.5836,87.818,87.458,87.4664,18966.0
2016-02-23 10:05:00,104.45,104.45,104.14,104.17,14863.0,87.4413,87.4413,87.1817,87.2068,14863.0
2016-02-23 10:10:00,104.17,104.21,103.76,103.76,19817.0,87.2068,87.2403,86.8636,86.8636,19817.0
2016-02-23 10:15:00,103.72,104.02,103.72,103.89,8600.0,86.8301,87.0813,86.8301,86.9724,8600.0
2016-02-23 10:20:00,103.95,104.32,103.91,104.04,9362.0,87.0227,87.3324,86.9892,87.098,9362.0
2016-02-23 10:25:00,104.11,104.46,104.1,104.32,6900.0,87.1566,87.4496,87.1482,87.3324,6900.0
2016-02-23 10:30:00,104.35,104.53,104.05,104.53,10811.0,87.3575,87.5082,87.1064,87.5082,10811.0
2016-02-23 10:35:00,104.53,104.66,104.46,104.54,5863.0,87.5082,87.6171,87.4496,87.5166,5863.0
2016-02-23 10:40:00,104.57,104.74,104.56,104.67,4300.0,87.5417,87.684,87.5333,87.6254,4300.0
2016-02-23 10:45:00,104.66,104.67,104.26,104.26,4158.0,87.6171,87.6254,87.2822,87.2822,4158.0
2016-02-23 10:50:00,104.25,104.25,103.88,103.89,2057.0,87.2738,87.2738,86.9641,86.9724,2057.0
2016-02-23 10:55:00,103.86,103.93,103.8,103.91,5171.0,86.9473,87.0059,86.8971,86.9892,5171.0
2016-02-23 11:00:00,103.85,103.87,103.68,103.73,4841.0,86.939,86.9557,86.7966,86.8385,4841.0
2016-02-23 11:05:00,103.72,103.83,103.55,103.55,5935.0,86.8301,86.9222,86.6878,86.6878,5935.0
2016-02-23 11:10:00,103.54,103.61,103.53,103.53,3731.0,86.6794,86.738,86.6711,86.6711,3731.0
2016-02-23 11:15:00,103.51,103.51,103.31,103.41,20394.0,86.6543,86.6543,86.4869,86.5706,20394.0
2016-02-23 11:20:00,103.4,103.53,103.27,103.46,15300.0,86.5622,86.6711,86.4534,86.6125,15300.0
2016-02-23 11:25:00,103.4,103.4,103.13,103.37,5586.0,86.5622,86.5622,86.3362,86.5371,5586.0
2016-02-23 11:30:00,103.26,103.4,103.22,103.4,4351.0,86.445,86.5622,86.4115,86.5622,4351.0
2016-02-23 11:35:00,103.39,103.78,103.33,103.78,11600.0,86.5539,86.8804,86.5036,86.8804,11600.0
2016-02-23 11:40:00,103.75,103.96,103.75,103.86,13596.0,86.8552,87.031,86.8552,86.9473,13596.0
2016-02-23 11:45:00,103.86,103.86,103.67,103.72,19736.0,86.9473,86.9473,86.7883,86.8301,19736.0
2016-02-23 11:50:00,103.72,103.82,103.6,103.6,1700.0,86.8301,86.9138,86.7297,86.7297,1700.0
2016-02-23 11:55:00,103.56,103.57,103.43,103.54,4518.0,86.6962,86.7046,86.5874,86.6794,4518.0
2016-02-23 12:00:00,103.46,103.52,103.4,103.4,3306.0,86.6125,86.6627,86.5622,86.5622,3306.0
2016-02-23 12:05:00,103.46,103.46,103.26,103.26,4943.0,86.6125,86.6125,86.445,86.445,4943.0
2016-02-23 12:10:00,103.24,103.24,103.12,103.23,2767.0,86.4283,86.4283,86.3278,86.4199,2767.0
2016-02-23 12:15:00,103.22,103.28,103.19,103.23,3499.0,86.4115,86.4618,86.3864,86.4199,3499.0
2016-02-23 12:20:00,103.23,103.27,103.22,103.27,1553.0,86.4199,86.4534,86.4115,86.4534,1553.0
2016-02-23 12:25:00,103.21,103.26,103.12,103.14,24845.0,86.4032,86.445,86.3278,86.3446,24845.0
2016-02-23 12:30:00,103.13,103.2,103.11,103.13,3811.0,86.3362,86.3948,86.3195,86.3362,3811.0
2016-02-23 12:35:00,103.13,103.21,103.03,103.21,3800.0,86.3362,86.4032,86.2525,86.4032,3800.0
2016-02-23 12:40:00,103.18,103.29,103.1,103.24,3720.0,86.3781,86.4701,86.3111,86.4283,3720.0
2016-02-23 12:45:00,103.26,103.26,103.14,103.17,5038.0,86.445,86.445,86.3446,86.3697,5038.0
2016-02-23 12:50:00,103.15,103.17,102.98,102.98,3879.0,86.3529,86.3697,86.2106,86.2106,3879.0
2016-02-23 12:55:00,103.02,103.15,103.01,103.15,2029.0,86.2441,86.3529,86.2357,86.3529,2029.0
2016-02-23 13:00:00,103.14,103.24,103.12,103.2,1700.0,86.3446,86.4283,86.3278,86.3948,1700.0
2016-02-23 13:05:00,103.23,103.26,103.1,103.24,8221.0,86.4199,86.445,86.3111,86.4283,8221.0
2016-02-23 13:10:00,103.23,103.34,103.07,103.15,22999.0,86.4199,86.512,86.286,86.3529,22999.0
2016-02-23 13:15:00,103.12,103.12,103.02,103.02,4440.0,86.3278,86.3278,86.2441,86.2441,4440.0
2016-02-23 13:20:00,103.01,103.07,103.0,103.07,1510.0,86.2357,86.286,86.2274,86.286,1510.0
2016-02-23 13:25:00,103.06,103.1,102.99,103.09,4779.0,86.2776,86.3111,86.219,86.3027,4779.0
2016-02-23 13:30:00,103.09,103.13,102.98,102.98,7960.0,86.3027,86.3362,86.2106,86.2106,7960.0
2016-02-23 13:35:00,102.97,103.05,102.93,102.97,2500.0,86.2023,86.2692,86.1688,86.2023,2500.0
2016-02-23 13:40:00,102.95,102.95,102.8,102.82,4294.0,86.1855,86.1855,86.0599,86.0767,4294.0
2016-02-23 13:45:00,102.84,102.87,102.8,102.8,2016.0,86.0934,86.1185,86.0599,86.0599,2016.0
2016-02-23 13:50:00,102.79,102.82,102.73,102.82,2700.0,86.0516,86.0767,86.0013,86.0767,2700.0
2016-02-23 13:55:00,102.82,102.86,102.72,102.85,6626.0,86.0767,86.1102,85.993,86.1018,6626.0
2016-02-23 14:00:00,102.89,102.89,102.79,102.84,3110.0,86.1353,86.1353,86.0516,86.0934,3110.0
2016-02-23 14:05:00,102.87,102.89,102.83,102.89,3329.0,86.1185,86.1353,86.0851,86.1353,3329.0
2016-02-23 14:10:00,102.89,102.98,102.89,102.97,4224.0,86.1353,86.2106,86.1353,86.2023,4224.0
2016-02-23 14:15:00,103.1,103.14,102.94,103.05,6155.0,86.3111,86.3446,86.1771,86.2692,6155.0
2016-02-23 14:20:00,103.11,103.19,103.02,103.14,5513.0,86.3195,86.3864,86.2441,86.3446,5513.0
2016-02-23 14:25:00,103.14,103.14,102.96,103.01,3200.0,86.3446,86.3446,86.1939,86.2357,3200.0
2016-02-23 14:30:00,103.03,103.3,103.0,103.3,20422.0,86.2525,86.4785,86.2274,86.4785,20422.0
2016-02-23 14:35:00,103.25,103.25,103.0,103.0,5300.0,86.4367,86.4367,86.2274,86.2274,5300.0
2016-02-23 14:40:00,103.02,103.04,102.93,102.93,5144.0,86.2441,86.2609,86.1688,86.1688,5144.0
2016-02-23 14:45:00,102.93,102.94,102.87,102.94,2910.0,86.1688,86.1771,86.1185,86.1771,2910.0
2016-02-23 14:50:00,102.96,102.97,102.82,102.82,2584.0,86.1939,86.2023,86.0767,86.0767,2584.0
2016-02-23 14:55:00,102.82,102.9,102.82,102.84,4541.0,86.0767,86.1437,86.0767,86.0934,4541.0
2016-02-23 15:00:00,102.84,102.86,102.68,102.68,9105.0,86.0934,86.1102,85.9595,85.9595,9105.0
2016-02-23 15:05:00,102.71,102.82,102.69,102.82,13468.0,85.9846,86.0767,85.9679,86.0767,13468.0
2016-02-23 15:10:00,102.83,102.86,102.68,102.7,7676.0,86.0851,86.1102,85.9595,85.9762,7676.0
2016-02-23 15:15:00,102.71,102.72,102.63,102.63,2985.0,85.9846,85.993,85.9176,85.9176,2985.0
2016-02-23 15:20:00,102.67,102.71,102.62,102.64,3703.0,85.9511,85.9846,85.9093,85.926,3703.0
2016-02-23 15:25:00,102.65,102.73,102.62,102.64,5293.0,85.9344,86.0013,85.9093,85.926,5293.0
2016-02-23 15:30:00,102.64,102.79,102.63,102.79,8778.0,85.926,86.0516,85.9176,86.0516,8778.0
2016-02-23 15:35:00,102.78,102.97,102.77,102.96,10788.0,86.0432,86.2023,86.0348,86.1939,10788.0
2016-02-23 15:40:00,102.96,103.1,102.78,102.79,11916.0,86.1939,86.3111,86.0432,86.0516,11916.0
2016-02-23 15:45:00,102.83,102.89,102.8,102.85,9874.0,86.0851,86.1353,86.0599,86.1018,9874.0
2016-02-23 15:50:00,102.87,102.87,102.78,102.79,14826.0,86.1185,86.1185,86.0432,86.0516,14826.0
2016-02-23 15:55:00,102.79,102.82,102.67,102.68,30280.0,86.0516,86.0767,85.9511,85.9595,30280.0
2016-02-24 09:30:00,101.39,101.73,101.03,101.28,9721.0,84.8795,85.1642,84.5782,84.7875,9721.0
2016-02-24 09:35:00,101.25,101.56,100.16,100.49,36907.0,84.7623,85.0219,83.8498,84.1261,36907.0
2016-02-24 09:40:00,100.54,101.12,100.43,101.01,12303.0,84.168,84.6535,84.0759,84.5614,12303.0
2016-02-24 09:45:00,101.01,101.09,100.48,100.48,8814.0,84.5614,84.6284,84.1177,84.1177,8814.0
2016-02-24 09:50:00,100.38,100.57,100.13,100.45,5827.0,84.034,84.1931,83.8247,84.0926,5827.0
2016-02-24 09:55:00,100.44,100.47,100.01,100.36,10666.0,84.0842,84.1094,83.7243,84.0173,10666.0
2016-02-24 10:00:00,100.35,100.35,99.94,100.33,5716.0,84.0089,84.0089,83.6657,83.9922,5716.0
2016-02-24 10:05:00,100.43,100.78,100.37,100.69,10394.0,84.0759,84.3689,84.0256,84.2935,10394.0
2016-02-24 10:10:00,100.78,100.83,100.56,100.56,6776.0,84.3689,84.4107,84.1847,84.1847,6776.0
2016-02-24 10:15:00,100.54,100.7,100.44,100.62,6627.0,84.168,84.3019,84.0842,84.2349,6627.0
2016-02-24 10:20:00,100.56,100.64,100.37,100.61,5611.0,84.1847,84.2517,84.0256,84.2266,5611.0
2016-02-24 10:25:00,100.63,100.87,100.52,100.87,8101.0,84.2433,84.4442,84.1512,84.4442,8101.0
2016-02-24 10:30:00,100.88,101.16,100.62,100.87,9746.0,84.4526,84.687,84.2349,84.4442,9746.0
2016-02-24 10:35:00,100.85,101.35,100.85,101.23,5177.0,84.4275,84.8461,84.4275,84.7456,5177.0
2016-02-24 10:40:00,101.17,101.54,101.12,101.35,22081.0,84.6954,85.0051,84.6535,84.8461,22081.0
2016-02-24 10:45:00,101.38,101.56,101.36,101.56,5724.0,84.8712,85.0219,84.8544,85.0219,5724.0
2016-02-24 10:50:00,101.59,101.59,101.05,101.11,10732.0,85.047,85.047,84.5949,84.6451,10732.0
2016-02-24 10:55:00,101.13,101.36,101.04,101.36,4996.0,84.6619,84.8544,84.5865,84.8544,4996.0
2016-02-24 11:00:00,101.38,101.38,101.0,101.04,3806.0,84.8712,84.8712,84.5531,84.5865,3806.0
2016-02-24 11:05:00,101.1,101.18,100.82,100.91,5805.0,84.6368,84.7037,84.4024,84.4777,5805.0
2016-02-24 11:10:00,100.92,101.05,100.75,100.85,9719.0,84.4861,84.5949,84.3438,84.4275,9719.0
2016-02-24 11:15:00,100.85,100.85,100.54,100.54,6400.0,84.4275,84.4275,84.168,84.168,6400.0
2016-02-24 11:20:00,100.58,100.84,100.54,100.66,10510.0,84.2014,84.4191,84.168,84.2684,10510.0
2016-02-24 11:25:00,100.56,100.66,100.5,100.62,7305.0,84.1847,84.2684,84.1345,84.2349,7305.0
2016-02-24 11:30:00,100.62,100.64,100.5,100.54,5200.0,84.2349,84.2517,84.1345,84.168,5200.0
2016-02-24 11:35:00,100.61,100.67,100.52,100.61,6713.0,84.2266,84.2768,84.1512,84.2266,6713.0
2016-02-24 11:40:00,100.61,101.01,100.61,100.94,10024.0,84.2266,84.5614,84.2266,84.5028,10024.0
2016-02-24 11:45:00,101.13,101.13,101.01,101.05,2376.0,84.6619,84.6619,84.5614,84.5949,2376.0
2016-02-24 11:50:00,101.06,101.24,101.04,101.08,2855.0,84.6033,84.754,84.5865,84.62,2855.0
2016-02-24 11:55:00,101.04,101.27,101.04,101.25,1700.0,84.5865,84.7791,84.5865,84.7623,1700.0
2016-02-24 12:00:00,101.34,101.34,101.12,101.22,3325.0,84.8377,84.8377,84.6535,84.7372,3325.0
2016-02-24 12:05:00,101.32,101.53,101.3,101.34,9779.0,84.8209,84.9967,84.8042,84.8377,9779.0
2016-02-24 12:10:00,101.3,101.38,101.11,101.11,3400.0,84.8042,84.8712,84.6451,84.6451,3400.0
2016-02-24 12:15:00,101.2,101.2,101.04,101.04,5216.0,84.7205,84.7205,84.5865,84.5865,5216.0
2016-02-24 12:20:00,101.09,101.1,101.03,101.03,1500.0,84.6284,84.6368,84.5782,84.5782,1500.0
2016-02-24 12:25:00,101.03,101.07,100.93,100.95,2034.0,84.5782,84.6117,84.4945,84.5112,2034.0
2016-02-24 12:30:00,100.99,101.15,100.94,100.96,2700.0,84.5447,84.6786,84.5028,84.5196,2700.0
2016-02-24 12:35:00,100.89,100.93,100.82,100.85,3700.0,84.461,84.4945,84.4024,84.4275,3700.0
2016-02-24 12:40:00,100.83,100.99,100.76,100.92,9886.0,84.4107,84.5447,84.3521,84.4861,9886.0
2016-02-24 12:45:00,100.95,101.2,100.95,101.15,6415.0,84.5112,84.7205,84.5112,84.6786,6415.0
2016-02-24 12:50:00,101.22,101.24,101.17,101.24,1820.0,84.7372,84.754,84.6954,84.754,1820.0
2016-02-24 12:55:00,101.21,101.24,101.05,101.05,10978.0,84.7289,84.754,84.5949,84.5949,10978.0
2016-02-24 13:00:00,101.07,101.14,101.03,101.03,2945.0,84.6117,84.6703,84.5782,84.5782,2945.0
2016-02-24 13:05:00,101.08,101.41,101.08,101.32,4325.0,84.62,84.8963,84.62,84.8209,4325.0
2016-02-24 13:10:00,101.33,101.33,101.09,101.17,2100.0,84.8293,84.8293,84.6284,84.6954,2100.0
2016-02-24 13:15:00,101.17,101.23,101.1,101.12,1868.0,84.6954,84.7456,84.6368,84.6535,1868.0
2016-02-24 13:20:00,101.16,101.23,101.15,101.23,1200.0,84.687,84.7456,84.6786,84.7456,1200.0
2016-02-24 13:25:00,101.19,101.19,101.09,101.17,5100.0,84.7121,84.7121,84.6284,84.6954,5100.0
2016-02-24 13:30:00,101.18,101.23,101.11,101.11,9028.0,84.7037,84.7456,84.6451,84.6451,9028.0
2016-02-24 13:35:00,101.11,101.15,101.07,101.15,2390.0,84.6451,84.6786,84.6117,84.6786,2390.0
2016-02-24 13:40:00,101.11,101.13,101.06,101.1,2049.0,84.6451,84.6619,84.6033,84.6368,2049.0
2016-02-24 13:45:00,101.12,101.15,100.96,100.98,2522.0,84.6535,84.6786,84.5196,84.5363,2522.0
2016-02-24 13:50:00,100.98,101.05,100.98,101.01,2200.0,84.5363,84.5949,84.5363,84.5614,2200.0
2016-02-24 13:55:00,101.04,101.09,100.93,100.99,9713.0,84.5865,84.6284,84.4945,84.5447,9713.0
2016-02-24 14:00:00,101.02,101.09,100.9,100.9,5234.0,84.5698,84.6284,84.4693,84.4693,5234.0
2016-02-24 14:05:00,100.95,101.23,100.92,101.23,5236.0,84.5112,84.7456,84.4861,84.7456,5236.0
2016-02-24 14:10:00,101.29,101.32,101.11,101.32,20361.0,84.7958,84.8209,84.6451,84.8209,20361.0
2016-02-24 14:15:00,101.31,101.37,101.19,101.2,15477.0,84.8126,84.8628,84.7121,84.7205,15477.0
2016-02-24 14:20:00,101.21,101.43,101.21,101.39,18355.0,84.7289,84.913,84.7289,84.8795,18355.0
2016-02-24 14:25:00,101.47,101.68,101.36,101.68,16441.0,84.9465,85.1223,84.8544,85.1223,16441.0
2016-02-24 14:30:00,101.7,101.77,101.63,101.68,8300.0,85.1391,85.1977,85.0805,85.1223,8300.0
2016-02-24 14:35:00,101.68,101.83,101.55,101.83,6406.0,85.1223,85.2479,85.0135,85.2479,6406.0
2016-02-24 14:40:00,101.78,101.86,101.68,101.73,13853.0,85.206,85.273,85.1223,85.1642,13853.0
2016-02-24 14:45:00,101.71,101.81,101.68,101.81,1100.0,85.1474,85.2312,85.1223,85.2312,1100.0
2016-02-24 14:50:00,101.82,101.82,101.62,101.72,5800.0,85.2395,85.2395,85.0721,85.1558,5800.0
2016-02-24 14:55:00,101.74,101.77,101.71,101.76,1320.0,85.1726,85.1977,85.1474,85.1893,1320.0
2016-02-24 15:00:00,101.79,101.8,101.65,101.71,7441.0,85.2144,85.2228,85.0972,85.1474,7441.0
2016-02-24 15:05:00,101.7,102.14,101.69,102.14,3791.0,85.1391,85.5074,85.1307,85.5074,3791.0
2016-02-24 15:10:00,102.13,102.13,101.91,102.03,7226.0,85.499,85.499,85.3149,85.4153,7226.0
2016-02-24 15:15:00,102.14,102.24,102.03,102.23,6782.0,85.5074,85.5911,85.4153,85.5828,6782.0
2016-02-24 15:20:00,102.28,102.34,102.19,102.26,4837.0,85.6246,85.6748,85.5493,85.6079,4837.0
2016-02-24 15:25:00,102.22,102.45,102.2,102.34,7179.0,85.5744,85.7669,85.5576,85.6748,7179.0
2016-02-24 15:30:00,102.35,102.42,102.25,102.3,5374.0,85.6832,85.7418,85.5995,85.6414,5374.0
2016-02-24 15:35:00,102.3,102.57,102.27,102.51,11494.0,85.6414,85.8674,85.6162,85.8172,11494.0
2016-02-24 15:40:00,102.5,102.56,102.4,102.43,24727.0,85.8088,85.859,85.7251,85.7502,24727.0
2016-02-24 15:45:00,102.45,102.5,102.31,102.46,44767.0,85.7669,85.8088,85.6497,85.7753,44767.0
2016-02-24 15:50:00,102.43,102.57,102.38,102.55,21297.0,85.7502,85.8674,85.7083,85.8507,21297.0
2016-02-24 15:55:00,102.55,102.55,102.3,102.39,89411.0,85.8507,85.8507,85.6414,85.7167,89411.0
2016-02-25 09:30:00,102.45,102.85,102.18,102.59,11825.0,85.7669,86.1018,85.5409,85.8841,11825.0
2016-02-25 09:35:00,102.58,102.82,102.37,102.53,8689.0,85.8758,86.0767,85.7,85.8339,8689.0
2016-02-25 09:40:00,102.58,102.68,102.19,102.25,18534.0,85.8758,85.9595,85.5493,85.5995,18534.0
2016-02-25 09:45:00,102.17,102.52,102.16,102.35,16700.0,85.5325,85.8255,85.5242,85.6832,16700.0
2016-02-25 09:50:00,102.39,102.82,102.38,102.79,12416.0,85.7167,86.0767,85.7083,86.0516,12416.0
2016-02-25 09:55:00,102.74,102.91,102.58,102.78,33865.0,86.0097,86.152,85.8758,86.0432,33865.0
2016-02-25 10:00:00,102.72,102.72,102.25,102.35,4050.0,85.993,85.993,85.5995,85.6832,4050.0
2016-02-25 10:05:00,102.32,102.49,102.23,102.27,4495.0,85.6581,85.8004,85.5828,85.6162,4495.0
2016-02-25 10:10:00,102.25,102.31,101.99,102.31,6144.0,85.5995,85.6497,85.3818,85.6497,6144.0
2016-02-25 10:15:00,102.23,102.44,102.19,102.44,7676.0,85.5828,85.7586,85.5493,85.7586,7676.0
2016-02-25 10:20:00,102.34,102.38,102.21,102.34,9639.0,85.6748,85.7083,85.566,85.6748,9639.0
2016-02-25 10:25:00,102.4,102.58,102.38,102.46,2600.0,85.7251,85.8758,85.7083,85.7753,2600.0
2016-02-25 10:30:00,102.47,102.48,102.2,102.2,6288.0,85.7837,85.792,85.5576,85.5576,6288.0
2016-02-25 10:35:00,102.31,102.32,102.11,102.13,7370.0,85.6497,85.6581,85.4823,85.499,7370.0
2016-02-25 10:40:00,102.12,102.28,102.05,102.14,5600.0,85.4907,85.6246,85.4321,85.5074,5600.0
2016-02-25 10:45:00,102.11,102.18,102.01,102.14,10043.0,85.4823,85.5409,85.3986,85.5074,10043.0
2016-02-25 10:50:00,102.09,102.26,102.08,102.24,3700.0,85.4656,85.6079,85.4572,85.5911,3700.0
2016-02-25 10:55:00,102.29,102.31,102.09,102.17,12621.0,85.633,85.6497,85.4656,85.5325,12621.0
2016-02-25 11:00:00,102.16,102.2,102.06,102.09,6212.0,85.5242,85.5576,85.4404,85.4656,6212.0
2016-02-25 11:05:00,102.05,102.34,102.01,102.34,6232.0,85.4321,85.6748,85.3986,85.6748,6232.0
2016-02-25 11:10:00,102.27,102.27,102.1,102.18,5129.0,85.6162,85.6162,85.4739,85.5409,5129.0
2016-02-25 11:15:00,102.01,102.13,101.94,102.02,12080.0,85.3986,85.499,85.34,85.407,12080.0
2016-02-25 11:20:00,101.99,102.24,101.94,102.24,33723.0,85.3818,85.5911,85.34,85.5911,33723.0
2016-02-25 11:25:00,102.21,102.33,102.21,102.24,6572.0,85.566,85.6665,85.566,85.5911,6572.0
2016-02-25 11:30:00,102.26,102.3,102.16,102.29,6200.0,85.6079,85.6414,85.5242,85.633,6200.0
2016-02-25 11:35:00,102.28,102.58,102.28,102.58,6061.0,85.6246,85.8758,85.6246,85.8758,6061.0
2016-02-25 11:40:00,102.61,102.73,102.57,102.7,18402.0,85.9009,86.0013,85.8674,85.9762,18402.0
2016-02-25 11:45:00,102.64,102.81,102.63,102.79,5465.0,85.926,86.0683,85.9176,86.0516,5465.0
2016-02-25 11:50:00,102.79,103.16,102.79,103.05,20137.0,86.0516,86.3613,86.0516,86.2692,20137.0
2016-02-25 11:55:00,103.09,103.28,102.99,103.04,14112.0,86.3027,86.4618,86.219,86.2609,14112.0
2016-02-25 12:00:00,103.11,103.11,102.79,102.85,7303.0,86.3195,86.3195,86.0516,86.1018,7303.0
2016-02-25 12:05:00,102.8,102.87,102.77,102.81,6720.0,86.0599,86.1185,86.0348,86.0683,6720.0
2016-02-25 12:10:00,102.81,102.94,102.81,102.91,4525.0,86.0683,86.1771,86.0683,86.152,4525.0
2016-02-25 12:15:00,102.92,103.05,102.91,103.05,8477.0,86.1604,86.2692,86.152,86.2692,8477.0
2016-02-25 12:20:00,103.05,103.07,102.85,102.87,8000.0,86.2692,86.286,86.1018,86.1185,8000.0
2016-02-25 12:25:00,102.9,102.94,102.83,102.83,1702.0,86.1437,86.1771,86.0851,86.0851,1702.0
2016-02-25 12:30:00,102.87,102.87,102.65,102.66,7065.0,86.1185,86.1185,85.9344,85.9427,7065.0
2016-02-25 12:35:00,102.7,102.85,102.7,102.73,7650.0,85.9762,86.1018,85.9762,86.0013,7650.0
2016-02-25 12:40:00,102.74,102.75,102.74,102.75,300.0,86.0097,86.0181,86.0097,86.0181,300.0
2016-02-25 12:45:00,102.71,102.8,102.62,102.75,7092.0,85.9846,86.0599,85.9093,86.0181,7092.0
2016-02-25 12:50:00,102.74,102.83,102.67,102.8,19085.0,86.0097,86.0851,85.9511,86.0599,19085.0
2016-02-25 12:55:00,102.85,102.96,102.81,102.93,14860.0,86.1018,86.1939,86.0683,86.1688,14860.0
2016-02-25 13:00:00,102.89,102.98,102.84,102.88,3019.0,86.1353,86.2106,86.0934,86.1269,3019.0
2016-02-25 13:05:00,102.85,102.98,102.85,102.94,4330.0,86.1018,86.2106,86.1018,86.1771,4330.0
2016-02-25 13:10:00,102.99,103.02,102.98,102.98,554.0,86.219,86.2441,86.2106,86.2106,554.0
2016-02-25 13:15:00,102.98,103.11,102.98,103.1,3448.0,86.2106,86.3195,86.2106,86.3111,3448.0
2016-02-25 13:20:00,103.04,103.1,103.01,103.01,4322.0,86.2609,86.3111,86.2357,86.2357,4322.0
2016-02-25 13:25:00,103.08,103.13,102.94,102.94,10368.0,86.2943,86.3362,86.1771,86.1771,10368.0
2016-02-25 13:30:00,102.94,103.06,102.94,103.06,900.0,86.1771,86.2776,86.1771,86.2776,900.0
2016-02-25 13:35:00,103.09,103.1,102.93,103.02,8380.0,86.3027,86.3111,86.1688,86.2441,8380.0
2016-02-25 13:40:00,103.03,103.08,102.97,103.07,11074.0,86.2525,86.2943,86.2023,86.286,11074.0
2016-02-25 13:45:00,103.07,103.08,103.0,103.06,601.0,86.286,86.2943,86.2274,86.2776,601.0
2016-02-25 13:50:00,103.06,103.19,103.0,103.18,9758.0,86.2776,86.3864,86.2274,86.3781,9758.0
2016-02-25 13:55:00,103.22,103.22,103.05,103.1,1035.0,86.4115,86.4115,86.2692,86.3111,1035.0
2016-02-25 14:00:00,103.18,103.26,103.07,103.26,29614.0,86.3781,86.445,86.286,86.445,29614.0
2016-02-25 14:05:00,103.27,103.35,103.22,103.29,3510.0,86.4534,86.5204,86.4115,86.4701,3510.0
2016-02-25 14:10:00,103.29,103.44,103.29,103.44,2432.0,86.4701,86.5957,86.4701,86.5957,2432.0
2016-02-25 14:15:00,103.54,103.65,103.51,103.65,8508.0,86.6794,86.7715,86.6543,86.7715,8508.0
2016-02-25 14:20:00,103.7,103.81,103.66,103.75,6861.0,86.8134,86.9055,86.7799,86.8552,6861.0
2016-02-25 14:25:00,103.67,103.74,103.57,103.71,8750.0,86.7883,86.8469,86.7046,86.8218,8750.0
2016-02-25 14:30:00,103.71,103.79,103.64,103.64,3200.0,86.8218,86.8887,86.7632,86.7632,3200.0
2016-02-25 14:35:00,103.65,103.77,103.61,103.68,15517.0,86.7715,86.872,86.738,86.7966,15517.0
2016-02-25 14:40:00,103.66,103.7,103.64,103.66,1944.0,86.7799,86.8134,86.7632,86.7799,1944.0
2016-02-25 14:45:00,103.65,103.7,103.63,103.65,1800.0,86.7715,86.8134,86.7548,86.7715,1800.0
2016-02-25 14:50:00,103.64,103.7,103.61,103.66,8839.0,86.7632,86.8134,86.738,86.7799,8839.0
2016-02-25 14:55:00,103.66,103.69,103.62,103.63,3691.0,86.7799,86.805,86.7464,86.7548,3691.0
2016-02-25 15:00:00,103.63,103.84,103.6,103.84,6435.0,86.7548,86.9306,86.7297,86.9306,6435.0
2016-02-25 15:05:00,103.84,103.91,103.8,103.91,6474.0,86.9306,86.9892,86.8971,86.9892,6474.0
2016-02-25 15:10:00,103.88,103.92,103.83,103.87,6528.0,86.9641,86.9976,86.9222,86.9557,6528.0
2016-02-25 15:15:00,103.91,103.95,103.79,103.83,9662.0,86.9892,87.0227,86.8887,86.9222,9662.0
2016-02-25 15:20:00,103.88,103.89,103.8,103.82,4328.0,86.9641,86.9724,86.8971,86.9138,4328.0
2016-02-25 15:25:00,103.83,103.83,103.67,103.67,7560.0,86.9222,86.9222,86.7883,86.7883,7560.0
2016-02-25 15:30:00,103.71,103.82,103.61,103.76,7926.0,86.8218,86.9138,86.738,86.8636,7926.0
2016-02-25 15:35:00,103.73,103.82,103.68,103.79,8723.0,86.8385,86.9138,86.7966,86.8887,8723.0
2016-02-25 15:40:00,103.78,103.92,103.74,103.87,11655.0,86.8804,86.9976,86.8469,86.9557,11655.0
2016-02-25 15:45:00,103.87,104.01,103.86,103.91,22610.0,86.9557,87.0729,86.9473,86.9892,22610.0
2016-02-25 15:50:00,103.89,103.95,103.84,103.92,11070.0,86.9724,87.0227,86.9306,86.9976,11070.0
2016-02-25 15:55:00,103.92,104.06,103.9,104.04,36353.0,86.9976,87.1148,86.9808,87.098,36353.0
2016-02-26 09:30:00,104.79,104.92,104.61,104.78,10827.0,87.7259,87.8347,87.5752,87.7175,10827.0
2016-02-26 09:35:00,104.93,105.16,104.58,104.59,10459.0,87.8431,88.0356,87.5501,87.5585,10459.0
2016-02-26 09:40:00,104.67,105.17,104.65,105.17,7050.0,87.6254,88.044,87.6087,88.044,7050.0
2016-02-26 09:45:00,104.96,105.01,104.48,104.79,8743.0,87.8682,87.9101,87.4664,87.7259,8743.0
2016-02-26 09:50:00,104.8,104.92,104.62,104.83,10209.0,87.7343,87.8347,87.5836,87.7594,10209.0
2016-02-26 09:55:00,104.87,105.04,104.26,104.31,11706.0,87.7929,87.9352,87.2822,87.3241,11706.0
2016-02-26 10:00:00,104.43,105.04,104.43,104.92,10832.0,87.4245,87.9352,87.4245,87.8347,10832.0
2016-02-26 10:05:00,104.9,105.0,104.72,104.73,3900.0,87.818,87.9017,87.6673,87.6757,3900.0
2016-02-26 10:10:00,104.66,104.83,104.55,104.83,1700.0,87.6171,87.7594,87.525,87.7594,1700.0
2016-02-26 10:15:00,104.9,105.03,104.72,104.79,14361.0,87.818,87.9268,87.6673,87.7259,14361.0
2016-02-26 10:20:00,104.8,104.8,104.42,104.49,6746.0,87.7343,87.7343,87.4161,87.4747,6746.0
2016-02-26 10:25:00,104.49,104.85,104.48,104.82,4600.0,87.4747,87.7761,87.4664,87.751,4600.0
2016-02-26 10:30:00,104.82,105.19,104.77,105.11,2755.0,87.751,88.0608,87.7091,87.9938,2755.0
2016-02-26 10:35:00,105.07,105.24,105.03,105.14,5339.0,87.9603,88.1026,87.9268,88.0189,5339.0
2016-02-26 10:40:00,105.11,105.16,104.94,105.16,6969.0,87.9938,88.0356,87.8515,88.0356,6969.0
2016-02-26 10:45:00,105.08,105.24,105.04,105.14,3093.0,87.9687,88.1026,87.9352,88.0189,3093.0
2016-02-26 10:50:00,105.02,105.09,104.92,105.09,12445.0,87.9184,87.977,87.8347,87.977,12445.0
2016-02-26 10:55:00,105.05,105.08,104.93,105.02,4047.0,87.9435,87.9687,87.8431,87.9184,4047.0
2016-02-26 11:00:00,105.06,105.08,104.91,104.91,3400.0,87.9519,87.9687,87.8263,87.8263,3400.0
2016-02-26 11:05:00,104.91,105.05,104.85,104.85,5372.0,87.8263,87.9435,87.7761,87.7761,5372.0
2016-02-26 11:10:00,104.88,105.03,104.84,104.94,3097.0,87.8012,87.9268,87.7677,87.8515,3097.0
2016-02-26 11:15:00,104.95,105.06,104.87,104.93,4344.0,87.8598,87.9519,87.7929,87.8431,4344.0
2016-02-26 11:20:00,104.89,104.91,104.77,104.91,2700.0,87.8096,87.8263,87.7091,87.8263,2700.0
2016-02-26 11:25:00,104.9,104.9,104.57,104.64,3600.0,87.818,87.818,87.5417,87.6003,3600.0
2016-02-26 11:30:00,104.51,104.71,104.48,104.54,4855.0,87.4915,87.6589,87.4664,87.5166,4855.0
2016-02-26 11:35:00,104.46,104.64,104.45,104.61,3569.0,87.4496,87.6003,87.4413,87.5752,3569.0
2016-02-26 11:40:00,104.66,104.86,104.54,104.78,11816.0,87.6171,87.7845,87.5166,87.7175,11816.0
2016-02-26 11:45:00,104.85,105.09,104.85,104.99,3730.0,87.7761,87.977,87.7761,87.8933,3730.0
2016-02-26 11:50:00,104.92,104.92,104.6,104.73,6762.0,87.8347,87.8347,87.5668,87.6757,6762.0
2016-02-26 11:55:00,104.77,104.93,104.76,104.87,1586.0,87.7091,87.8431,87.7008,87.7929,1586.0
2016-02-26 12:00:00,104.86,104.87,104.75,104.79,1127.0,87.7845,87.7929,87.6924,87.7259,1127.0
2016-02-26 12:05:00,104.83,104.92,104.67,104.83,3503.0,87.7594,87.8347,87.6254,87.7594,3503.0
2016-02-26 12:10:00,104.81,104.87,104.68,104.85,23616.0,87.7426,87.7929,87.6338,87.7761,23616.0
2016-02-26 12:15:00,104.86,105.19,104.86,105.19,4774.0,87.7845,88.0608,87.7845,88.0608,4774.0
2016-02-26 12:20:00,105.07,105.23,105.07,105.17,3131.0,87.9603,88.0942,87.9603,88.044,3131.0
2016-02-26 12:25:00,105.13,105.45,105.07,105.19,4200.0,88.0105,88.2784,87.9603,88.0608,4200.0
2016-02-26 12:30:00,105.19,105.35,105.15,105.26,3310.0,88.0608,88.1947,88.0273,88.1194,3310.0
2016-02-26 12:35:00,105.21,105.28,105.11,105.14,3060.0,88.0775,88.1361,87.9938,88.0189,3060.0
2016-02-26 12:40:00,105.13,105.15,104.98,105.02,5470.0,88.0105,88.0273,87.8849,87.9184,5470.0
2016-02-26 12:45:00,104.94,105.17,104.94,104.95,19829.0,87.8515,88.044,87.8515,87.8598,19829.0
2016-02-26 12:50:00,105.0,105.22,104.96,105.2,3000.0,87.9017,88.0859,87.8682,88.0691,3000.0
2016-02-26 12:55:00,105.22,105.32,105.11,105.11,5800.0,88.0859,88.1696,87.9938,87.9938,5800.0
2016-02-26 13:00:00,105.14,105.25,105.06,105.17,2200.0,88.0189,88.111,87.9519,88.044,2200.0
2016-02-26 13:05:00,105.15,105.3,105.12,105.27,4100.0,88.0273,88.1528,88.0021,88.1277,4100.0
2016-02-26 13:10:00,105.23,105.28,105.1,105.1,4111.0,88.0942,88.1361,87.9854,87.9854,4111.0
2016-02-26 13:15:00,105.06,105.1,105.0,105.04,2232.0,87.9519,87.9854,87.9017,87.9352,2232.0
2016-02-26 13:20:00,105.06,105.06,104.86,104.94,2608.0,87.9519,87.9519,87.7845,87.8515,2608.0
2016-02-26 13:25:00,104.91,105.01,104.89,104.89,8500.0,87.8263,87.9101,87.8096,87.8096,8500.0
2016-02-26 13:30:00,104.89,104.98,104.85,104.95,8564.0,87.8096,87.8849,87.7761,87.8598,8564.0
2016-02-26 13:35:00,104.97,105.02,104.92,104.92,23076.0,87.8766,87.9184,87.8347,87.8347,23076.0
2016-02-26 13:40:00,104.96,104.99,104.72,104.75,5200.0,87.8682,87.8933,87.6673,87.6924,5200.0
2016-02-26 13:45:00,104.75,104.8,104.69,104.75,7700.0,87.6924,87.7343,87.6422,87.6924,7700.0
2016-02-26 13:50:00,104.79,104.93,104.75,104.9,23049.0,87.7259,87.8431,87.6924,87.818,23049.0
2016-02-26 13:55:00,104.91,104.91,104.61,104.62,14535.0,87.8263,87.8263,87.5752,87.5836,14535.0
2016-02-26 14:00:00,104.66,104.73,104.53,104.64,5412.0,87.6171,87.6757,87.5082,87.6003,5412.0
2016-02-26 14:05:00,104.65,104.71,104.6,104.67,4669.0,87.6087,87.6589,87.5668,87.6254,4669.0
2016-02-26 14:10:00,104.68,104.68,104.58,104.6,7219.0,87.6338,87.6338,87.5501,87.5668,7219.0
2016-02-26 14:15:00,104.63,104.72,104.61,104.64,4700.0,87.5919,87.6673,87.5752,87.6003,4700.0
2016-02-26 14:20:00,104.63,104.76,104.55,104.72,5177.0,87.5919,87.7008,87.525,87.6673,5177.0
2016-02-26 14:25:00,104.75,104.88,104.73,104.84,4560.0,87.6924,87.8012,87.6757,87.7677,4560.0
2016-02-26 14:30:00,104.81,104.81,104.7,104.72,4196.0,87.7426,87.7426,87.6505,87.6673,4196.0
2016-02-26 14:35:00,104.75,104.77,104.43,104.48,4891.0,87.6924,87.7091,87.4245,87.4664,4891.0
2016-02-26 14:40:00,104.52,104.62,104.52,104.62,3358.0,87.4999,87.5836,87.4999,87.5836,3358.0
2016-02-26 14:45:00,104.61,104.79,104.61,104.7,2839.0,87.5752,87.7259,87.5752,87.6505,2839.0
2016-02-26 14:50:00,104.66,104.72,104.63,104.7,2500.0,87.6171,87.6673,87.5919,87.6505,2500.0
2016-02-26 14:55:00,104.67,104.73,104.59,104.62,5427.0,87.6254,87.6757,87.5585,87.5836,5427.0
2016-02-26 15:00:00,104.59,104.78,104.57,104.77,3826.0,87.5585,87.7175,87.5417,87.7091,3826.0
2016-02-26 15:05:00,104.77,104.82,104.75,104.78,3250.0,87.7091,87.751,87.6924,87.7175,3250.0
2016-02-26 15:10:00,104.83,104.86,104.77,104.77,3297.0,87.7594,87.7845,87.7091,87.7091,3297.0
2016-02-26 15:15:00,104.82,104.83,104.76,104.83,5538.0,87.751,87.7594,87.7008,87.7594,5538.0
2016-02-26 15:20:00,104.8,104.83,104.69,104.81,14237.0,87.7343,87.7594,87.6422,87.7426,14237.0
2016-02-26 15:25:00,104.77,104.84,104.73,104.8,17460.0,87.7091,87.7677,87.6757,87.7343,17460.0
2016-02-26 15:30:00,104.8,104.93,104.8,104.87,8404.0,87.7343,87.8431,87.7343,87.7929,8404.0
2016-02-26 15:35:00,104.85,104.95,104.78,104.82,13717.0,87.7761,87.8598,87.7175,87.751,13717.0
2016-02-26 15:40:00,104.84,104.91,104.8,104.91,9060.0,87.7677,87.8263,87.7343,87.8263,9060.0
2016-02-26 15:45:00,104.92,104.96,104.88,104.89,9084.0,87.8347,87.8682,87.8012,87.8096,9084.0
2016-02-26 15:50:00,104.91,104.93,104.87,104.89,19240.0,87.8263,87.8431,87.7929,87.8096,19240.0
2016-02-26 15:55:00,104.89,104.9,104.77,104.88,103673.0,87.8096,87.818,87.7091,87.8012,103673.0
2016-02-29 09:30:00,104.87,104.99,104.59,104.95,5366.0,87.7929,87.8933,87.5585,87.8598,5366.0
2016-02-29 09:35:00,105.02,105.05,104.89,105.05,1400.0,87.9184,87.9435,87.8096,87.9435,1400.0
2016-02-29 09:40:00,105.12,105.13,104.42,104.42,2203.0,88.0021,88.0105,87.4161,87.4161,2203.0
2016-02-29 09:45:00,104.57,104.96,104.57,104.8,2204.0,87.5417,87.8682,87.5417,87.7343,2204.0
2016-02-29 09:50:00,104.94,105.23,104.94,105.08,1200.0,87.8515,88.0942,87.8515,87.9687,1200.0
2016-02-29 09:55:00,105.0,105.21,104.87,105.0,3530.0,87.9017,88.0775,87.7929,87.9017,3530.0
2016-02-29 10:00:00,104.98,105.18,104.85,104.98,6303.0,87.8849,88.0524,87.7761,87.8849,6303.0
2016-02-29 10:05:00,104.92,105.36,104.89,104.91,5079.0,87.8347,88.2031,87.8096,87.8263,5079.0
2016-02-29 10:10:00,104.95,105.0,104.89,104.9,4100.0,87.8598,87.9017,87.8096,87.818,4100.0
2016-02-29 10:15:00,105.03,105.13,104.84,104.95,7476.0,87.9268,88.0105,87.7677,87.8598,7476.0
2016-02-29 10:20:00,105.03,105.36,105.03,105.16,3514.0,87.9268,88.2031,87.9268,88.0356,3514.0
2016-02-29 10:25:00,105.26,105.26,104.88,105.06,9275.0,88.1194,88.1194,87.8012,87.9519,9275.0
2016-02-29 10:30:00,105.05,105.22,104.91,105.01,1450.0,87.9435,88.0859,87.8263,87.9101,1450.0
2016-02-29 10:35:00,104.96,105.17,104.96,105.15,4418.0,87.8682,88.044,87.8682,88.0273,4418.0
2016-02-29 10:40:00,105.21,105.48,105.12,105.37,8183.0,88.0775,88.3035,88.0021,88.2114,8183.0
2016-02-29 10:45:00,105.38,105.48,105.27,105.27,3095.0,88.2198,88.3035,88.1277,88.1277,3095.0
2016-02-29 10:50:00,105.32,105.54,105.25,105.54,4400.0,88.1696,88.3538,88.111,88.3538,4400.0
2016-02-29 10:55:00,105.54,105.54,105.35,105.35,1500.0,88.3538,88.3538,88.1947,88.1947,1500.0
2016-02-29 11:00:00,105.35,105.59,105.29,105.59,3322.0,88.1947,88.3956,88.1445,88.3956,3322.0
2016-02-29 11:05:00,105.58,105.58,105.28,105.46,2500.0,88.3872,88.3872,88.1361,88.2868,2500.0
2016-02-29 11:10:00,105.44,105.55,105.35,105.55,5800.0,88.27,88.3621,88.1947,88.3621,5800.0
2016-02-29 11:15:00,105.55,105.57,105.43,105.53,2500.0,88.3621,88.3789,88.2617,88.3454,2500.0
2016-02-29 11:20:00,105.47,105.54,105.28,105.35,18353.0,88.2952,88.3538,88.1361,88.1947,18353.0
2016-02-29 11:25:00,105.34,105.56,105.26,105.26,6985.0,88.1863,88.3705,88.1194,88.1194,6985.0
2016-02-29 11:30:00,105.23,105.7,105.23,105.6,3050.0,88.0942,88.4877,88.0942,88.404,3050.0
2016-02-29 11:35:00,105.65,105.78,105.4,105.66,13748.0,88.4458,88.5547,88.2366,88.4542,13748.0
2016-02-29 11:40:00,105.65,105.66,105.37,105.57,7889.0,88.4458,88.4542,88.2114,88.3789,7889.0
2016-02-29 11:45:00,105.49,105.56,105.4,105.4,3510.0,88.3119,88.3705,88.2366,88.2366,3510.0
2016-02-29 11:50:00,105.48,105.81,105.46,105.6,33297.0,88.3035,88.5798,88.2868,88.404,33297.0
2016-02-29 11:55:00,105.53,105.64,105.25,105.61,19576.0,88.3454,88.4375,88.111,88.4124,19576.0
2016-02-29 12:00:00,105.54,105.64,105.45,105.55,11769.0,88.3538,88.4375,88.2784,88.3621,11769.0
2016-02-29 12:05:00,105.54,105.57,105.49,105.5,7418.0,88.3538,88.3789,88.3119,88.3203,7418.0
2016-02-29 12:10:00,105.52,105.65,105.47,105.65,1420.0,88.337,88.4458,88.2952,88.4458,1420.0
2016-02-29 12:15:00,105.66,105.68,105.59,105.59,2202.0,88.4542,88.471,88.3956,88.3956,2202.0
2016-02-29 12:20:00,105.57,105.59,105.45,105.45,6103.0,88.3789,88.3956,88.2784,88.2784,6103.0
2016-02-29 12:25:00,105.41,105.56,105.41,105.56,6058.0,88.2449,88.3705,88.2449,88.3705,6058.0
2016-02-29 12:30:00,105.54,105.54,105.41,105.47,2000.0,88.3538,88.3538,88.2449,88.2952,2000.0
2016-02-29 12:35:00,105.5,105.52,105.37,105.37,9362.0,88.3203,88.337,88.2114,88.2114,9362.0
2016-02-29 12:40:00,105.43,105.5,105.38,105.38,1800.0,88.2617,88.3203,88.2198,88.2198,1800.0
2016-02-29 12:45:00,105.42,105.42,105.25,105.32,3267.0,88.2533,88.2533,88.111,88.1696,3267.0
2016-02-29 12:50:00,105.34,105.41,105.23,105.23,12311.0,88.1863,88.2449,88.0942,88.0942,12311.0
2016-02-29 12:55:00,105.31,105.37,105.31,105.37,2200.0,88.1612,88.2114,88.1612,88.2114,2200.0
2016-02-29 13:00:00,105.41,105.48,105.3,105.48,5230.0,88.2449,88.3035,88.1528,88.3035,5230.0
2016-02-29 13:05:00,105.47,105.51,105.47,105.47,600.0,88.2952,88.3286,88.2952,88.2952,600.0
2016-02-29 13:10:00,105.54,105.63,105.44,105.46,2400.0,88.3538,88.4291,88.27,88.2868,2400.0
2016-02-29 13:15:00,105.45,105.5,105.37,105.41,2000.0,88.2784,88.3203,88.2114,88.2449,2000.0
2016-02-29 13:20:00,105.38,105.38,105.31,105.37,900.0,88.2198,88.2198,88.1612,88.2114,900.0
2016-02-29 13:25:00,105.36,105.36,105.21,105.22,1000.0,88.2031,88.2031,88.0775,88.0859,1000.0
2016-02-29 13:30:00,105.27,105.27,105.12,105.17,2100.0,88.1277,88.1277,88.0021,88.044,2100.0
2016-02-29 13:35:00,105.22,105.23,105.04,105.09,8796.0,88.0859,88.0942,87.9352,87.977,8796.0
2016-02-29 13:40:00,105.06,105.13,104.89,104.89,5182.0,87.9519,88.0105,87.8096,87.8096,5182.0
2016-02-29 13:45:00,104.88,105.05,104.88,104.97,1600.0,87.8012,87.9435,87.8012,87.8766,1600.0
2016-02-29 13:50:00,104.98,105.12,104.95,105.03,3100.0,87.8849,88.0021,87.8598,87.9268,3100.0
2016-02-29 13:55:00,105.1,105.1,104.98,105.1,1700.0,87.9854,87.9854,87.8849,87.9854,1700.0
2016-02-29 14:00:00,105.13,105.13,104.97,105.11,3002.0,88.0105,88.0105,87.8766,87.9938,3002.0
2016-02-29 14:05:00,105.09,105.1,104.88,104.91,3120.0,87.977,87.9854,87.8012,87.8263,3120.0
2016-02-29 14:10:00,104.86,105.08,104.86,105.01,14322.0,87.7845,87.9687,87.7845,87.9101,14322.0
2016-02-29 14:15:00,104.98,105.03,104.88,104.88,2900.0,87.8849,87.9268,87.8012,87.8012,2900.0
2016-02-29 14:20:00,104.89,104.89,104.62,104.62,3420.0,87.8096,87.8096,87.5836,87.5836,3420.0
2016-02-29 14:25:00,104.58,104.66,104.51,104.66,14048.0,87.5501,87.6171,87.4915,87.6171,14048.0
2016-02-29 14:30:00,104.66,104.69,104.53,104.61,6665.0,87.6171,87.6422,87.5082,87.5752,6665.0
2016-02-29 14:35:00,104.61,104.66,104.57,104.61,8623.0,87.5752,87.6171,87.5417,87.5752,8623.0
2016-02-29 14:40:00,104.63,104.66,104.3,104.38,12512.0,87.5919,87.6171,87.3157,87.3827,12512.0
2016-02-29 14:45:00,104.35,104.46,104.28,104.46,7817.0,87.3575,87.4496,87.2989,87.4496,7817.0
2016-02-29 14:50:00,104.47,104.63,104.46,104.46,6111.0,87.458,87.5919,87.4496,87.4496,6111.0
2016-02-29 14:55:00,104.45,104.56,104.44,104.49,6900.0,87.4413,87.5333,87.4329,87.4747,6900.0
2016-02-29 15:00:00,104.49,104.5,104.36,104.44,4193.0,87.4747,87.4831,87.3659,87.4329,4193.0
2016-02-29 15:05:00,104.45,104.62,104.34,104.62,5098.0,87.4413,87.5836,87.3492,87.5836,5098.0
2016-02-29 15:10:00,104.59,104.64,104.41,104.48,4920.0,87.5585,87.6003,87.4078,87.4664,4920.0
2016-02-29 15:15:00,104.4,104.56,104.36,104.36,10373.0,87.3994,87.5333,87.3659,87.3659,10373.0
2016-02-29 15:20:00,104.34,104.48,104.33,104.44,5311.0,87.3492,87.4664,87.3408,87.4329,5311.0
2016-02-29 15:25:00,104.42,104.5,104.35,104.5,8698.0,87.4161,87.4831,87.3575,87.4831,8698.0
2016-02-29 15:30:00,104.46,104.53,104.4,104.48,7938.0,87.4496,87.5082,87.3994,87.4664,7938.0
2016-02-29 15:35:00,104.49,104.51,104.31,104.48,11553.0,87.4747,87.4915,87.3241,87.4664,11553.0
2016-02-29 15:40:00,104.46,104.52,104.36,104.5,8103.0,87.4496,87.4999,87.3659,87.4831,8103.0
2016-02-29 15:45:00,104.49,104.52,104.34,104.52,17876.0,87.4747,87.4999,87.3492,87.4999,17876.0
2016-02-29 15:50:00,104.48,104.51,104.39,104.5,12424.0,87.4664,87.4915,87.391,87.4831,12424.0
2016-02-29 15:55:00,104.5,104.53,104.08,104.08,56847.0,87.4831,87.5082,87.1315,87.1315,56847.0
2016-03-01 09:30:00,105.11,105.37,104.72,104.82,16333.0,87.9938,88.2114,87.6673,87.751,16333.0
2016-03-01 09:35:00,104.93,105.11,104.64,104.7,31766.0,87.8431,87.9938,87.6003,87.6505,31766.0
2016-03-01 09:40:00,104.76,104.86,104.61,104.81,12915.0,87.7008,87.7845,87.5752,87.7426,12915.0
2016-03-01 09:45:00,104.87,104.9,104.5,104.55,5645.0,87.7929,87.818,87.4831,87.525,5645.0
2016-03-01 09:50:00,104.73,105.06,104.69,104.89,8054.0,87.6757,87.9519,87.6422,87.8096,8054.0
2016-03-01 09:55:00,104.89,104.89,104.5,104.61,2994.0,87.8096,87.8096,87.4831,87.5752,2994.0
2016-03-01 10:00:00,104.64,104.89,104.59,104.7,5902.0,87.6003,87.8096,87.5585,87.6505,5902.0
2016-03-01 10:05:00,104.78,105.07,104.78,105.0,4377.0,87.7175,87.9603,87.7175,87.9017,4377.0
2016-03-01 10:10:00,105.04,105.16,104.99,105.15,1544.0,87.9352,88.0356,87.8933,88.0273,1544.0
2016-03-01 10:15:00,105.2,105.27,104.88,105.16,40477.0,88.0691,88.1277,87.8012,88.0356,40477.0
2016-03-01 10:20:00,105.21,105.69,105.2,105.68,3607.0,88.0775,88.4793,88.0691,88.471,3607.0
2016-03-01 10:25:00,105.56,105.74,105.5,105.65,5700.0,88.3705,88.5212,88.3203,88.4458,5700.0
2016-03-01 10:30:00,105.6,105.94,105.5,105.85,7373.0,88.404,88.6886,88.3203,88.6133,7373.0
2016-03-01 10:35:00,105.85,106.08,105.81,106.0,10231.0,88.6133,88.8058,88.5798,88.7388,10231.0
2016-03-01 10:40:00,105.96,106.26,105.96,106.07,20576.0,88.7054,88.9565,88.7054,88.7975,20576.0
2016-03-01 10:45:00,106.1,106.26,106.0,106.16,12278.0,88.8226,88.9565,88.7388,88.8728,12278.0
2016-03-01 10:50:00,106.12,106.3,106.0,106.26,6400.0,88.8393,88.99,88.7388,88.9565,6400.0
2016-03-01 10:55:00,106.3,106.53,106.25,106.43,10839.0,88.99,89.1825,88.9481,89.0988,10839.0
2016-03-01 11:00:00,106.44,106.57,106.38,106.53,9400.0,89.1072,89.216,89.057,89.1825,9400.0
2016-03-01 11:05:00,106.44,106.51,106.37,106.48,6000.0,89.1072,89.1658,89.0486,89.1407,6000.0
2016-03-01 11:10:00,106.47,106.58,106.42,106.45,7540.0,89.1323,89.2244,89.0905,89.1156,7540.0
2016-03-01 11:15:00,106.54,106.57,106.43,106.44,9600.0,89.1909,89.216,89.0988,89.1072,9600.0
2016-03-01 11:20:00,106.47,106.52,106.43,106.43,2735.0,89.1323,89.1742,89.0988,89.0988,2735.0
2016-03-01 11:25:00,106.42,106.53,106.42,106.53,6422.0,89.0905,89.1825,89.0905,89.1825,6422.0
2016-03-01 11:30:00,106.45,106.59,106.45,106.52,2409.0,89.1156,89.2328,89.1156,89.1742,2409.0
2016-03-01 11:35:00,106.56,106.69,106.5,106.69,11612.0,89.2077,89.3165,89.1574,89.3165,11612.0
2016-03-01 11:40:00,106.64,106.77,106.6,106.66,5760.0,89.2746,89.3835,89.2411,89.2914,5760.0
2016-03-01 11:45:00,106.6,106.78,106.56,106.73,5720.0,89.2411,89.3918,89.2077,89.35,5720.0
2016-03-01 11:50:00,106.68,106.79,106.64,106.68,2700.0,89.3081,89.4002,89.2746,89.3081,2700.0
2016-03-01 11:55:00,106.68,106.88,106.66,106.8,6722.0,89.3081,89.4755,89.2914,89.4086,6722.0
2016-03-01 12:00:00,106.87,106.93,106.74,106.89,7471.0,89.4672,89.5174,89.3583,89.4839,7471.0
2016-03-01 12:05:00,106.96,107.01,106.91,107.0,5549.0,89.5425,89.5844,89.5007,89.576,5549.0
2016-03-01 12:10:00,107.04,107.08,106.97,107.03,13572.0,89.6095,89.643,89.5509,89.6011,13572.0
2016-03-01 12:15:00,107.05,107.25,106.98,107.25,8941.0,89.6179,89.7853,89.5593,89.7853,8941.0
2016-03-01 12:20:00,107.22,107.35,107.11,107.11,5200.0,89.7602,89.869,89.6681,89.6681,5200.0
2016-03-01 12:25:00,107.2,107.35,107.11,107.35,3628.0,89.7434,89.869,89.6681,89.869,3628.0
2016-03-01 12:30:00,107.35,107.45,107.28,107.42,7900.0,89.869,89.9527,89.8104,89.9276,7900.0
2016-03-01 12:35:00,107.37,107.41,107.2,107.28,9429.0,89.8858,89.9192,89.7434,89.8104,9429.0
2016-03-01 12:40:00,107.24,107.36,107.17,107.23,12696.0,89.7769,89.8774,89.7183,89.7686,12696.0
2016-03-01 12:45:00,107.27,107.34,107.2,107.2,9854.0,89.802,89.8606,89.7434,89.7434,9854.0
2016-03-01 12:50:00,107.24,107.6,107.23,107.53,22874.0,89.7769,90.0783,89.7686,90.0197,22874.0
2016-03-01 12:55:00,107.47,107.54,107.34,107.5,21826.0,89.9695,90.0281,89.8606,89.9946,21826.0
2016-03-01 13:00:00,107.47,107.48,107.26,107.39,18596.0,89.9695,89.9778,89.7937,89.9025,18596.0
2016-03-01 13:05:00,107.32,107.54,107.32,107.5,9009.0,89.8439,90.0281,89.8439,89.9946,9009.0
2016-03-01 13:10:00,107.49,107.49,107.13,107.13,2464.0,89.9862,89.9862,89.6848,89.6848,2464.0
2016-03-01 13:15:00,107.23,107.46,107.19,107.46,4466.0,89.7686,89.9611,89.7351,89.9611,4466.0
2016-03-01 13:20:00,107.46,107.46,107.29,107.31,9053.0,89.9611,89.9611,89.8188,89.8355,9053.0
2016-03-01 13:25:00,107.35,107.37,107.23,107.26,5608.0,89.869,89.8858,89.7686,89.7937,5608.0
2016-03-01 13:30:00,107.25,107.46,107.25,107.36,2900.0,89.7853,89.9611,89.7853,89.8774,2900.0
2016-03-01 13:35:00,107.4,107.49,107.33,107.33,3168.0,89.9109,89.9862,89.8523,89.8523,3168.0
2016-03-01 13:40:00,107.39,107.52,107.39,107.49,4129.0,89.9025,90.0113,89.9025,89.9862,4129.0
2016-03-01 13:45:00,107.5,107.56,107.43,107.45,8019.0,89.9946,90.0448,89.936,89.9527,8019.0
2016-03-01 13:50:00,107.46,107.53,107.44,107.51,9535.0,89.9611,90.0197,89.9444,90.003,9535.0
2016-03-01 13:55:00,107.49,107.51,107.21,107.25,25279.0,89.9862,90.003,89.7518,89.7853,25279.0
2016-03-01 14:00:00,107.25,107.25,107.07,107.09,10245.0,89.7853,89.7853,89.6346,89.6514,10245.0
2016-03-01 14:05:00,107.09,107.2,107.04,107.13,8529.0,89.6514,89.7434,89.6095,89.6848,8529.0
2016-03-01 14:10:00,107.13,107.14,106.83,106.84,8031.0,89.6848,89.6932,89.4337,89.4421,8031.0
2016-03-01 14:15:00,106.82,106.83,106.67,106.67,4014.0,89.4253,89.4337,89.2997,89.2997,4014.0
2016-03-01 14:20:00,106.68,106.78,106.64,106.73,3720.0,89.3081,89.3918,89.2746,89.35,3720.0
2016-03-01 14:25:00,106.7,106.78,106.66,106.72,3555.0,89.3249,89.3918,89.2914,89.3416,3555.0
2016-03-01 14:30:00,106.78,106.8,106.71,106.78,3191.0,89.3918,89.4086,89.3332,89.3918,3191.0
2016-03-01 14:35:00,106.76,106.79,106.68,106.77,3450.0,89.3751,89.4002,89.3081,89.3835,3450.0
2016-03-01 14:40:00,106.77,106.83,106.71,106.83,4069.0,89.3835,89.4337,89.3332,89.4337,4069.0
2016-03-01 14:45:00,106.83,106.85,106.75,106.77,5195.0,89.4337,89.4504,89.3667,89.3835,5195.0
2016-03-01 14:50:00,106.79,106.97,106.79,106.96,8107.0,89.4002,89.5509,89.4002,89.5425,8107.0
2016-03-01 14:55:00,106.96,106.96,106.84,106.94,5727.0,89.5425,89.5425,89.4421,89.5258,5727.0
2016-03-01 15:00:00,106.93,107.27,106.9,107.22,7601.0,89.5174,89.802,89.4923,89.7602,7601.0
2016-03-01 15:05:00,107.17,107.22,107.07,107.13,7510.0,89.7183,89.7602,89.6346,89.6848,7510.0
2016-03-01 15:10:00,107.12,107.16,106.99,107.08,7652.0,89.6765,89.71,89.5676,89.643,7652.0
2016-03-01 15:15:00,107.06,107.1,106.95,106.95,9724.0,89.6262,89.6597,89.5342,89.5342,9724.0
2016-03-01 15:20:00,106.97,107.04,106.89,106.96,10727.0,89.5509,89.6095,89.4839,89.5425,10727.0
2016-03-01 15:25:00,106.9,106.95,106.82,106.85,6500.0,89.4923,89.5342,89.4253,89.4504,6500.0
2016-03-01 15:30:00,106.83,106.86,106.69,106.69,9261.0,89.4337,89.4588,89.3165,89.3165,9261.0
2016-03-01 15:35:00,106.72,106.76,106.69,106.7,12343.0,89.3416,89.3751,89.3165,89.3249,12343.0
2016-03-01 15:40:00,106.69,106.71,106.57,106.66,12990.0,89.3165,89.3332,89.216,89.2914,12990.0
2016-03-01 15:45:00,106.65,106.67,106.51,106.56,18330.0,89.283,89.2997,89.1658,89.2077,18330.0
2016-03-01 15:50:00,106.56,106.69,106.54,106.69,13539.0,89.2077,89.3165,89.1909,89.3165,13539.0
2016-03-01 15:55:00,106.68,106.81,106.65,106.78,40119.0,89.3081,89.4169,89.283,89.3918,40119.0
2016-03-02 09:30:00,106.67,106.78,104.28,106.44,12510.0,89.2997,89.3918,87.2989,89.1072,12510.0
2016-03-02 09:35:00,106.68,107.17,106.67,107.03,7706.0,89.3081,89.7183,89.2997,89.6011,7706.0
2016-03-02 09:40:00,107.09,107.16,107.03,107.03,3096.0,89.6514,89.71,89.6011,89.6011,3096.0
2016-03-02 09:45:00,106.97,107.34,106.71,107.34,4424.0,89.5509,89.8606,89.3332,89.8606,4424.0
2016-03-02 09:50:00,107.11,107.11,106.53,106.54,1242.0,89.6681,89.6681,89.1825,89.1909,1242.0
2016-03-02 09:55:00,106.5,106.81,106.47,106.81,10600.0,89.1574,89.4169,89.1323,89.4169,10600.0
2016-03-02 10:00:00,106.83,106.83,106.52,106.53,9053.0,89.4337,89.4337,89.1742,89.1825,9053.0
2016-03-02 10:05:00,106.55,106.59,106.28,106.38,7001.0,89.1993,89.2328,88.9733,89.057,7001.0
2016-03-02 10:10:00,106.32,106.39,105.88,106.11,17562.0,89.0067,89.0653,88.6384,88.8309,17562.0
2016-03-02 10:15:00,106.11,106.24,106.08,106.12,2900.0,88.8309,88.9398,88.8058,88.8393,2900.0
2016-03-02 10:20:00,106.08,106.08,105.87,105.97,5847.0,88.8058,88.8058,88.63,88.7137,5847.0
2016-03-02 10:25:00,105.92,105.95,105.73,105.73,6031.0,88.6719,88.697,88.5128,88.5128,6031.0
2016-03-02 10:30:00,105.77,105.8,105.35,105.61,9340.0,88.5463,88.5714,88.1947,88.4124,9340.0
2016-03-02 10:35:00,105.63,106.06,105.6,105.75,14603.0,88.4291,88.7891,88.404,88.5296,14603.0
2016-03-02 10:40:00,105.75,106.02,105.67,106.02,7157.0,88.5296,88.7556,88.4626,88.7556,7157.0
2016-03-02 10:45:00,106.0,106.13,105.93,105.94,7353.0,88.7388,88.8477,88.6802,88.6886,7353.0
2016-03-02 10:50:00,105.95,106.11,105.95,106.08,3935.0,88.697,88.8309,88.697,88.8058,3935.0
2016-03-02 10:55:00,106.1,106.18,106.02,106.11,10170.0,88.8226,88.8895,88.7556,88.8309,10170.0
2016-03-02 11:00:00,106.11,106.17,105.99,106.11,8584.0,88.8309,88.8812,88.7305,88.8309,8584.0
2016-03-02 11:05:00,106.14,106.33,106.14,106.33,2450.0,88.8561,89.0151,88.8561,89.0151,2450.0
2016-03-02 11:10:00,106.34,106.61,106.34,106.61,2400.0,89.0235,89.2495,89.0235,89.2495,2400.0
2016-03-02 11:15:00,106.61,106.63,106.36,106.5,7050.0,89.2495,89.2663,89.0402,89.1574,7050.0
2016-03-02 11:20:00,106.5,106.54,106.45,106.51,6130.0,89.1574,89.1909,89.1156,89.1658,6130.0
2016-03-02 11:25:00,106.45,106.47,106.25,106.47,4034.0,89.1156,89.1323,88.9481,89.1323,4034.0
2016-03-02 11:30:00,106.48,106.51,106.14,106.27,4953.0,89.1407,89.1658,88.8561,88.9649,4953.0
2016-03-02 11:35:00,106.26,106.26,105.99,105.99,7946.0,88.9565,88.9565,88.7305,88.7305,7946.0
2016-03-02 11:40:00,105.99,106.11,105.94,106.08,6050.0,88.7305,88.8309,88.6886,88.8058,6050.0
2016-03-02 11:45:00,106.08,106.27,105.93,106.27,3850.0,88.8058,88.9649,88.6802,88.9649,3850.0
2016-03-02 11:50:00,106.2,106.41,106.11,106.28,6867.0,88.9063,89.0821,88.8309,88.9733,6867.0
2016-03-02 11:55:00,106.3,106.34,106.15,106.19,7300.0,88.99,89.0235,88.8644,88.8979,7300.0
2016-03-02 12:00:00,106.14,106.22,106.03,106.08,5400.0,88.8561,88.923,88.764,88.8058,5400.0
2016-03-02 12:05:00,106.06,106.18,106.0,106.17,5590.0,88.7891,88.8895,88.7388,88.8812,5590.0
2016-03-02 12:10:00,106.16,106.19,106.06,106.13,5444.0,88.8728,88.8979,88.7891,88.8477,5444.0
2016-03-02 12:15:00,106.1,106.1,106.05,106.08,2606.0,88.8226,88.8226,88.7807,88.8058,2606.0
2016-03-02 12:20:00,106.1,106.2,106.08,106.11,9009.0,88.8226,88.9063,88.8058,88.8309,9009.0
2016-03-02 12:25:00,106.07,106.08,105.99,105.99,5713.0,88.7975,88.8058,88.7305,88.7305,5713.0
2016-03-02 12:30:00,105.99,106.01,105.91,106.0,6695.0,88.7305,88.7472,88.6635,88.7388,6695.0
2016-03-02 12:35:00,105.95,106.19,105.95,106.19,4036.0,88.697,88.8979,88.697,88.8979,4036.0
2016-03-02 12:40:00,106.19,106.2,106.13,106.17,5814.0,88.8979,88.9063,88.8477,88.8812,5814.0
2016-03-02 12:45:00,106.19,106.3,106.18,106.27,6826.0,88.8979,88.99,88.8895,88.9649,6826.0
2016-03-02 12:50:00,106.27,106.34,106.27,106.34,2746.0,88.9649,89.0235,88.9649,89.0235,2746.0
2016-03-02 12:55:00,106.32,106.44,106.32,106.41,6825.0,89.0067,89.1072,89.0067,89.0821,6825.0
2016-03-02 13:00:00,106.41,106.43,106.33,106.37,4600.0,89.0821,89.0988,89.0151,89.0486,4600.0
2016-03-02 13:05:00,106.37,106.44,106.37,106.42,3013.0,89.0486,89.1072,89.0486,89.0905,3013.0
2016-03-02 13:10:00,106.43,106.44,106.26,106.3,9583.0,89.0988,89.1072,88.9565,88.99,9583.0
2016-03-02 13:15:00,106.3,106.3,106.18,106.25,18875.0,88.99,88.99,88.8895,88.9481,18875.0
2016-03-02 13:20:00,106.19,106.31,106.16,106.26,4512.0,88.8979,88.9984,88.8728,88.9565,4512.0
2016-03-02 13:25:00,106.29,106.33,106.25,106.29,4240.0,88.9816,89.0151,88.9481,88.9816,4240.0
2016-03-02 13:30:00,106.29,106.32,106.25,106.31,3850.0,88.9816,89.0067,88.9481,88.9984,3850.0
2016-03-02 13:35:00,106.26,106.37,106.26,106.37,9287.0,88.9565,89.0486,88.9565,89.0486,9287.0
2016-03-02 13:40:00,106.39,106.49,106.39,106.46,3852.0,89.0653,89.1491,89.0653,89.1239,3852.0
2016-03-02 13:45:00,106.44,106.55,106.41,106.49,9144.0,89.1072,89.1993,89.0821,89.1491,9144.0
2016-03-02 13:50:00,106.43,106.46,106.34,106.42,7984.0,89.0988,89.1239,89.0235,89.0905,7984.0
2016-03-02 13:55:00,106.41,106.41,106.12,106.12,9345.0,89.0821,89.0821,88.8393,88.8393,9345.0
2016-03-02 14:00:00,106.14,106.17,106.07,106.14,6733.0,88.8561,88.8812,88.7975,88.8561,6733.0
2016-03-02 14:05:00,106.14,106.15,105.92,105.97,7930.0,88.8561,88.8644,88.6719,88.7137,7930.0
2016-03-02 14:10:00,105.97,106.02,105.88,105.94,6046.0,88.7137,88.7556,88.6384,88.6886,6046.0
2016-03-02 14:15:00,105.96,106.08,105.9,105.91,17266.0,88.7054,88.8058,88.6551,88.6635,17266.0
2016-03-02 14:20:00,105.92,106.03,105.91,106.02,11260.0,88.6719,88.764,88.6635,88.7556,11260.0
2016-03-02 14:25:00,106.05,106.15,106.05,106.15,3541.0,88.7807,88.8644,88.7807,88.8644,3541.0
2016-03-02 14:30:00,106.16,106.25,106.15,106.21,12712.0,88.8728,88.9481,88.8644,88.9147,12712.0
2016-03-02 14:35:00,106.2,106.2,106.09,106.17,11262.0,88.9063,88.9063,88.8142,88.8812,11262.0
2016-03-02 14:40:00,106.19,106.23,106.16,106.18,5600.0,88.8979,88.9314,88.8728,88.8895,5600.0
2016-03-02 14:45:00,106.18,106.19,106.07,106.12,10453.0,88.8895,88.8979,88.7975,88.8393,10453.0
2016-03-02 14:50:00,106.14,106.34,106.07,106.25,13989.0,88.8561,89.0235,88.7975,88.9481,13989.0
2016-03-02 14:55:00,106.27,106.32,106.19,106.26,6733.0,88.9649,89.0067,88.8979,88.9565,6733.0
2016-03-02 15:00:00,106.27,106.29,106.2,106.28,12660.0,88.9649,88.9816,88.9063,88.9733,12660.0
2016-03-02 15:05:00,106.33,106.41,106.26,106.41,6938.0,89.0151,89.0821,88.9565,89.0821,6938.0
2016-03-02 15:10:00,106.42,106.64,106.38,106.64,6544.0,89.0905,89.2746,89.057,89.2746,6544.0
2016-03-02 15:15:00,106.64,106.71,106.61,106.71,11574.0,89.2746,89.3332,89.2495,89.3332,11574.0
2016-03-02 15:20:00,106.69,106.81,106.68,106.81,11221.0,89.3165,89.4169,89.3081,89.4169,11221.0
2016-03-02 15:25:00,106.78,106.81,106.7,106.74,9337.0,89.3918,89.4169,89.3249,89.3583,9337.0
2016-03-02 15:30:00,106.73,106.78,106.59,106.78,17517.0,89.35,89.3918,89.2328,89.3918,17517.0
2016-03-02 15:35:00,106.77,106.89,106.74,106.82,17876.0,89.3835,89.4839,89.3583,89.4253,17876.0
2016-03-02 15:40:00,106.81,107.08,106.81,107.06,22563.0,89.4169,89.643,89.4169,89.6262,22563.0
2016-03-02 15:45:00,107.04,107.15,107.04,107.13,21376.0,89.6095,89.7016,89.6095,89.6848,21376.0
2016-03-02 15:50:00,107.13,107.21,107.05,107.21,35411.0,89.6848,89.7518,89.6179,89.7518,35411.0
2016-03-02 15:55:00,107.22,107.43,107.17,107.34,90180.0,89.7602,89.936,89.7183,89.8606,90180.0
2016-03-03 09:30:00,107.5,107.5,106.63,106.74,11023.0,89.9946,89.9946,89.2663,89.3583,11023.0
2016-03-03 09:35:00,106.86,107.75,106.85,107.42,11531.0,89.4588,90.2039,89.4504,89.9276,11531.0
2016-03-03 09:40:00,107.45,107.64,107.17,107.25,15646.0,89.9527,90.1118,89.7183,89.7853,15646.0
2016-03-03 09:45:00,107.41,107.53,107.34,107.34,2641.0,89.9192,90.0197,89.8606,89.8606,2641.0
2016-03-03 09:50:00,107.35,107.44,107.14,107.2,6706.0,89.869,89.9444,89.6932,89.7434,6706.0
2016-03-03 09:55:00,107.18,107.35,106.75,106.75,16504.0,89.7267,89.869,89.3667,89.3667,16504.0
2016-03-03 10:00:00,106.86,107.14,106.7,107.05,8077.0,89.4588,89.6932,89.3249,89.6179,8077.0
2016-03-03 10:05:00,107.12,107.26,107.09,107.26,2976.0,89.6765,89.7937,89.6514,89.7937,2976.0
2016-03-03 10:10:00,107.32,107.45,106.91,107.01,6491.0,89.8439,89.9527,89.5007,89.5844,6491.0
2016-03-03 10:15:00,106.87,106.88,106.3,106.44,39331.0,89.4672,89.4755,88.99,89.1072,39331.0
2016-03-03 10:20:00,106.46,106.63,106.34,106.43,11988.0,89.1239,89.2663,89.0235,89.0988,11988.0
2016-03-03 10:25:00,106.41,106.6,106.33,106.43,11400.0,89.0821,89.2411,89.0151,89.0988,11400.0
2016-03-03 10:30:00,106.42,106.51,106.1,106.16,14169.0,89.0905,89.1658,88.8226,88.8728,14169.0
2016-03-03 10:35:00,106.12,106.15,105.84,105.97,13851.0,88.8393,88.8644,88.6049,88.7137,13851.0
2016-03-03 10:40:00,106.02,106.02,105.73,105.73,9366.0,88.7556,88.7556,88.5128,88.5128,9366.0
2016-03-03 10:45:00,105.73,106.16,105.72,106.05,11579.0,88.5128,88.8728,88.5044,88.7807,11579.0
2016-03-03 10:50:00,106.0,106.1,105.85,106.04,11725.0,88.7388,88.8226,88.6133,88.7723,11725.0
2016-03-03 10:55:00,106.05,106.4,106.05,106.27,26343.0,88.7807,89.0737,88.7807,88.9649,26343.0
2016-03-03 11:00:00,106.17,106.21,105.95,106.12,19060.0,88.8812,88.9147,88.697,88.8393,19060.0
2016-03-03 11:05:00,106.07,106.19,105.89,105.97,12369.0,88.7975,88.8979,88.6468,88.7137,12369.0
2016-03-03 11:10:00,105.98,106.33,105.98,106.29,5540.0,88.7221,89.0151,88.7221,88.9816,5540.0
2016-03-03 11:15:00,106.33,106.43,106.28,106.33,3075.0,89.0151,89.0988,88.9733,89.0151,3075.0
2016-03-03 11:20:00,106.3,106.39,106.12,106.19,4700.0,88.99,89.0653,88.8393,88.8979,4700.0
2016-03-03 11:25:00,106.22,106.28,106.03,106.07,6000.0,88.923,88.9733,88.764,88.7975,6000.0
2016-03-03 11:30:00,106.04,106.22,106.03,106.2,4715.0,88.7723,88.923,88.764,88.9063,4715.0
2016-03-03 11:35:00,106.26,106.26,106.0,106.17,8423.0,88.9565,88.9565,88.7388,88.8812,8423.0
2016-03-03 11:40:00,106.2,106.23,106.15,106.19,1689.0,88.9063,88.9314,88.8644,88.8979,1689.0
2016-03-03 11:45:00,106.22,106.31,106.19,106.3,5544.0,88.923,88.9984,88.8979,88.99,5544.0
2016-03-03 11:50:00,106.27,106.3,106.05,106.06,1915.0,88.9649,88.99,88.7807,88.7891,1915.0
2016-03-03 11:55:00,106.02,106.14,106.02,106.14,2297.0,88.7556,88.8561,88.7556,88.8561,2297.0
2016-03-03 12:00:00,106.23,106.27,106.12,106.12,4771.0,88.9314,88.9649,88.8393,88.8393,4771.0
2016-03-03 12:05:00,106.18,106.43,106.08,106.43,4513.0,88.8895,89.0988,88.8058,89.0988,4513.0
2016-03-03 12:10:00,106.42,106.42,106.23,106.23,1600.0,89.0905,89.0905,88.9314,88.9314,1600.0
2016-03-03 12:15:00,106.21,106.24,106.11,106.12,2600.0,88.9147,88.9398,88.8309,88.8393,2600.0
2016-03-03 12:20:00,106.15,106.33,106.04,106.33,8627.0,88.8644,89.0151,88.7723,89.0151,8627.0
2016-03-03 12:25:00,106.33,106.43,106.29,106.33,6919.0,89.0151,89.0988,88.9816,89.0151,6919.0
2016-03-03 12:30:00,106.34,106.42,106.31,106.32,1737.0,89.0235,89.0905,88.9984,89.0067,1737.0
2016-03-03 12:35:00,106.29,106.5,106.29,106.5,2047.0,88.9816,89.1574,88.9816,89.1574,2047.0
2016-03-03 12:40:00,106.5,106.57,106.45,106.55,3822.0,89.1574,89.216,89.1156,89.1993,3822.0
2016-03-03 12:45:00,106.51,106.59,106.44,106.44,3970.0,89.1658,89.2328,89.1072,89.1072,3970.0
2016-03-03 12:50:00,106.43,106.51,106.43,106.48,1189.0,89.0988,89.1658,89.0988,89.1407,1189.0
2016-03-03 12:55:00,106.5,106.56,106.4,106.56,10396.0,89.1574,89.2077,89.0737,89.2077,10396.0
2016-03-03 13:00:00,106.57,106.62,106.51,106.54,5276.0,89.216,89.2579,89.1658,89.1909,5276.0
2016-03-03 13:05:00,106.55,106.77,106.48,106.73,12262.0,89.1993,89.3835,89.1407,89.35,12262.0
2016-03-03 13:10:00,106.77,106.8,106.67,106.76,11600.0,89.3835,89.4086,89.2997,89.3751,11600.0
2016-03-03 13:15:00,106.77,106.84,106.74,106.84,2924.0,89.3835,89.4421,89.3583,89.4421,2924.0
2016-03-03 13:20:00,106.86,106.91,106.75,106.75,5104.0,89.4588,89.5007,89.3667,89.3667,5104.0
2016-03-03 13:25:00,106.77,106.83,106.75,106.82,12906.0,89.3835,89.4337,89.3667,89.4253,12906.0
2016-03-03 13:30:00,106.84,106.94,106.8,106.84,8768.0,89.4421,89.5258,89.4086,89.4421,8768.0
2016-03-03 13:35:00,106.83,106.94,106.82,106.89,4755.0,89.4337,89.5258,89.4253,89.4839,4755.0
2016-03-03 13:40:00,106.91,106.95,106.8,106.91,7304.0,89.5007,89.5342,89.4086,89.5007,7304.0
2016-03-03 13:45:00,106.91,106.97,106.87,106.93,10828.0,89.5007,89.5509,89.4672,89.5174,10828.0
2016-03-03 13:50:00,106.95,107.01,106.75,106.75,7183.0,89.5342,89.5844,89.3667,89.3667,7183.0
2016-03-03 13:55:00,106.76,106.79,106.69,106.75,8645.0,89.3751,89.4002,89.3165,89.3667,8645.0
2016-03-03 14:00:00,106.78,106.86,106.73,106.77,2984.0,89.3918,89.4588,89.35,89.3835,2984.0
2016-03-03 14:05:00,106.77,106.77,106.66,106.75,4270.0,89.3835,89.3835,89.2914,89.3667,4270.0
2016-03-03 14:10:00,106.76,106.81,106.75,106.76,3658.0,89.3751,89.4169,89.3667,89.3751,3658.0
2016-03-03 14:15:00,106.77,106.85,106.75,106.84,3601.0,89.3835,89.4504,89.3667,89.4421,3601.0
2016-03-03 14:20:00,106.84,106.88,106.82,106.88,2878.0,89.4421,89.4755,89.4253,89.4755,2878.0
2016-03-03 14:25:00,106.91,107.01,106.84,106.88,9705.0,89.5007,89.5844,89.4421,89.4755,9705.0
2016-03-03 14:30:00,106.88,106.93,106.76,106.83,9207.0,89.4755,89.5174,89.3751,89.4337,9207.0
2016-03-03 14:35:00,106.81,106.94,106.81,106.88,5202.0,89.4169,89.5258,89.4169,89.4755,5202.0
2016-03-03 14:40:00,106.93,106.93,106.86,106.87,4201.0,89.5174,89.5174,89.4588,89.4672,4201.0
2016-03-03 14:45:00,106.85,106.9,106.81,106.82,9632.0,89.4504,89.4923,89.4169,89.4253,9632.0
2016-03-03 14:50:00,106.85,106.89,106.78,106.8,5544.0,89.4504,89.4839,89.3918,89.4086,5544.0
2016-03-03 14:55:00,106.8,106.84,106.75,106.75,8295.0,89.4086,89.4421,89.3667,89.3667,8295.0
2016-03-03 15:00:00,106.78,106.88,106.78,106.88,5359.0,89.3918,89.4755,89.3918,89.4755,5359.0
2016-03-03 15:05:00,106.8,106.85,106.74,106.74,3928.0,89.4086,89.4504,89.3583,89.3583,3928.0
2016-03-03 15:10:00,106.77,106.83,106.76,106.83,7897.0,89.3835,89.4337,89.3751,89.4337,7897.0
2016-03-03 15:15:00,106.8,106.82,106.7,106.72,4414.0,89.4086,89.4253,89.3249,89.3416,4414.0
2016-03-03 15:20:00,106.71,106.79,106.68,106.79,4976.0,89.3332,89.4002,89.3081,89.4002,4976.0
2016-03-03 15:25:00,106.76,106.79,106.67,106.67,6262.0,89.3751,89.4002,89.2997,89.2997,6262.0
2016-03-03 15:30:00,106.67,106.82,106.67,106.82,6622.0,89.2997,89.4253,89.2997,89.4253,6622.0
2016-03-03 15:35:00,106.85,106.97,106.81,106.95,8466.0,89.4504,89.5509,89.4169,89.5342,8466.0
2016-03-03 15:40:00,106.94,107.01,106.9,106.9,10811.0,89.5258,89.5844,89.4923,89.4923,10811.0
2016-03-03 15:45:00,106.93,106.99,106.9,106.94,17371.0,89.5174,89.5676,89.4923,89.5258,17371.0
2016-03-03 15:50:00,106.95,106.96,106.89,106.94,20178.0,89.5342,89.5425,89.4839,89.5258,20178.0
2016-03-03 15:55:00,106.94,106.99,106.89,106.96,37083.0,89.5258,89.5676,89.4839,89.5425,37083.0
2016-03-04 09:30:00,107.01,107.05,106.47,106.73,14577.0,89.5844,89.6179,89.1323,89.35,14577.0
2016-03-04 09:35:00,106.8,107.4,106.7,106.99,8876.0,89.4086,89.9109,89.3249,89.5676,8876.0
2016-03-04 09:40:00,106.95,107.13,106.7,106.85,6890.0,89.5342,89.6848,89.3249,89.4504,6890.0
2016-03-04 09:45:00,106.87,107.12,106.85,106.95,12437.0,89.4672,89.6765,89.4504,89.5342,12437.0
2016-03-04 09:50:00,106.86,107.11,106.74,106.75,6761.0,89.4588,89.6681,89.3583,89.3667,6761.0
2016-03-04 09:55:00,106.72,107.04,106.69,107.03,4468.0,89.3416,89.6095,89.3165,89.6011,4468.0
2016-03-04 10:00:00,106.95,107.14,106.73,107.0,15548.0,89.5342,89.6932,89.35,89.576,15548.0
2016-03-04 10:05:00,107.0,107.36,107.0,107.19,7525.0,89.576,89.8774,89.576,89.7351,7525.0
2016-03-04 10:10:00,107.25,107.48,107.14,107.48,5601.0,89.7853,89.9778,89.6932,89.9778,5601.0
2016-03-04 10:15:00,107.5,107.61,107.09,107.36,14491.0,89.9946,90.0867,89.6514,89.8774,14491.0
2016-03-04 10:20:00,107.35,107.38,107.22,107.38,6880.0,89.869,89.8941,89.7602,89.8941,6880.0
2016-03-04 10:25:00,107.41,107.57,107.35,107.46,9214.0,89.9192,90.0532,89.869,89.9611,9214.0
2016-03-04 10:30:00,107.42,107.68,107.42,107.54,4232.0,89.9276,90.1453,89.9276,90.0281,4232.0
2016-03-04 10:35:00,107.58,107.75,107.54,107.74,5763.0,90.0616,90.2039,90.0281,90.1955,5763.0
2016-03-04 10:40:00,107.7,107.95,107.7,107.93,4601.0,90.162,90.3713,90.162,90.3546,4601.0
2016-03-04 10:45:00,107.95,108.0,107.88,107.92,13888.0,90.3713,90.4132,90.3127,90.3462,13888.0
2016-03-04 10:50:00,107.9,107.99,107.85,107.9,8358.0,90.3295,90.4048,90.2876,90.3295,8358.0
2016-03-04 10:55:00,107.98,107.99,107.89,107.94,5768.0,90.3964,90.4048,90.3211,90.3629,5768.0
2016-03-04 11:00:00,107.95,108.0,107.9,107.96,8326.0,90.3713,90.4132,90.3295,90.3797,8326.0
2016-03-04 11:05:00,107.97,108.0,107.91,107.96,6847.0,90.3881,90.4132,90.3378,90.3797,6847.0
2016-03-04 11:10:00,107.95,107.96,107.91,107.91,5400.0,90.3713,90.3797,90.3378,90.3378,5400.0
2016-03-04 11:15:00,107.95,107.95,107.89,107.9,6834.0,90.3713,90.3713,90.3211,90.3295,6834.0
2016-03-04 11:20:00,107.89,107.89,107.74,107.81,5940.0,90.3211,90.3211,90.1955,90.2541,5940.0
2016-03-04 11:25:00,107.77,107.8,107.69,107.72,6800.0,90.2206,90.2457,90.1536,90.1788,6800.0
2016-03-04 11:30:00,107.71,107.86,107.66,107.86,6940.0,90.1704,90.296,90.1285,90.296,6940.0
2016-03-04 11:35:00,107.88,107.94,107.82,107.89,4203.0,90.3127,90.3629,90.2625,90.3211,4203.0
2016-03-04 11:40:00,107.85,107.91,107.81,107.86,3800.0,90.2876,90.3378,90.2541,90.296,3800.0
2016-03-04 11:45:00,107.85,107.95,107.85,107.92,2823.0,90.2876,90.3713,90.2876,90.3462,2823.0
2016-03-04 11:50:00,107.95,107.98,107.88,107.97,6794.0,90.3713,90.3964,90.3127,90.3881,6794.0
2016-03-04 11:55:00,107.96,107.97,107.87,107.97,5306.0,90.3797,90.3881,90.3043,90.3881,5306.0
2016-03-04 12:00:00,107.96,107.96,107.88,107.88,3752.0,90.3797,90.3797,90.3127,90.3127,3752.0
2016-03-04 12:05:00,107.91,107.92,107.78,107.8,10103.0,90.3378,90.3462,90.229,90.2457,10103.0
2016-03-04 12:10:00,107.8,107.93,107.8,107.83,2100.0,90.2457,90.3546,90.2457,90.2709,2100.0
2016-03-04 12:15:00,107.88,107.95,107.83,107.94,2890.0,90.3127,90.3713,90.2709,90.3629,2890.0
2016-03-04 12:20:00,107.96,107.96,107.88,107.94,3600.0,90.3797,90.3797,90.3127,90.3629,3600.0
2016-03-04 12:25:00,107.95,107.96,107.92,107.96,2600.0,90.3713,90.3797,90.3462,90.3797,2600.0
2016-03-04 12:30:00,107.95,107.96,107.9,107.9,7224.0,90.3713,90.3797,90.3295,90.3295,7224.0
2016-03-04 12:35:00,107.9,107.97,107.88,107.93,4000.0,90.3295,90.3881,90.3127,90.3546,4000.0
2016-03-04 12:40:00,107.94,107.96,107.89,107.94,2212.0,90.3629,90.3797,90.3211,90.3629,2212.0
2016-03-04 12:45:00,107.95,108.25,107.95,108.22,56106.0,90.3713,90.6225,90.3713,90.5973,56106.0
2016-03-04 12:50:00,108.22,108.48,108.22,108.47,5750.0,90.5973,90.815,90.5973,90.8066,5750.0
2016-03-04 12:55:00,108.45,108.46,108.26,108.34,10122.0,90.7899,90.7983,90.6308,90.6978,10122.0
2016-03-04 13:00:00,108.37,108.43,108.35,108.43,1800.0,90.7229,90.7731,90.7062,90.7731,1800.0
2016-03-04 13:05:00,108.44,108.44,108.26,108.26,3206.0,90.7815,90.7815,90.6308,90.6308,3206.0
2016-03-04 13:10:00,108.29,108.4,108.2,108.36,3126.0,90.6559,90.748,90.5806,90.7145,3126.0
2016-03-04 13:15:00,108.37,108.43,108.37,108.42,900.0,90.7229,90.7731,90.7229,90.7648,900.0
2016-03-04 13:20:00,108.42,108.48,108.38,108.43,7831.0,90.7648,90.815,90.7313,90.7731,7831.0
2016-03-04 13:25:00,108.43,108.44,108.3,108.43,3191.0,90.7731,90.7815,90.6643,90.7731,3191.0
2016-03-04 13:30:00,108.44,108.45,108.26,108.39,4998.0,90.7815,90.7899,90.6308,90.7397,4998.0
2016-03-04 13:35:00,108.4,108.4,108.32,108.4,2887.0,90.748,90.748,90.6811,90.748,2887.0
2016-03-04 13:40:00,108.41,108.52,108.39,108.4,3491.0,90.7564,90.8485,90.7397,90.748,3491.0
2016-03-04 13:45:00,108.38,108.56,108.38,108.53,6368.0,90.7313,90.882,90.7313,90.8569,6368.0
2016-03-04 13:50:00,108.47,108.51,108.34,108.38,8324.0,90.8066,90.8401,90.6978,90.7313,8324.0
2016-03-04 13:55:00,108.32,108.35,108.21,108.21,3114.0,90.6811,90.7062,90.589,90.589,3114.0
2016-03-04 14:00:00,108.25,108.28,108.08,108.27,9667.0,90.6225,90.6476,90.4801,90.6392,9667.0
2016-03-04 14:05:00,108.28,108.28,108.08,108.08,2677.0,90.6476,90.6476,90.4801,90.4801,2677.0
2016-03-04 14:10:00,108.0,108.0,107.81,107.86,3005.0,90.4132,90.4132,90.2541,90.296,3005.0
2016-03-04 14:15:00,107.88,107.89,107.69,107.75,6900.0,90.3127,90.3211,90.1536,90.2039,6900.0
2016-03-04 14:20:00,107.65,107.79,107.61,107.63,2457.0,90.1202,90.2374,90.0867,90.1034,2457.0
2016-03-04 14:25:00,107.54,107.54,107.36,107.47,12900.0,90.0281,90.0281,89.8774,89.9695,12900.0
2016-03-04 14:30:00,107.45,107.5,107.39,107.47,4651.0,89.9527,89.9946,89.9025,89.9695,4651.0
2016-03-04 14:35:00,107.47,107.47,107.1,107.15,13794.0,89.9695,89.9695,89.6597,89.7016,13794.0
2016-03-04 14:40:00,107.23,107.23,106.97,107.01,6692.0,89.7686,89.7686,89.5509,89.5844,6692.0
2016-03-04 14:45:00,106.96,106.96,106.75,106.8,7970.0,89.5425,89.5425,89.3667,89.4086,7970.0
2016-03-04 14:50:00,106.79,106.96,106.76,106.83,5283.0,89.4002,89.5425,89.3751,89.4337,5283.0
2016-03-04 14:55:00,106.74,107.03,106.68,106.99,6918.0,89.3583,89.6011,89.3081,89.5676,6918.0
2016-03-04 15:00:00,107.07,107.07,106.8,106.8,3161.0,89.6346,89.6346,89.4086,89.4086,3161.0
2016-03-04 15:05:00,106.8,106.86,106.67,106.86,23011.0,89.4086,89.4588,89.2997,89.4588,23011.0
2016-03-04 15:10:00,106.89,107.02,106.85,106.85,6333.0,89.4839,89.5928,89.4504,89.4504,6333.0
2016-03-04 15:15:00,106.92,107.2,106.92,107.2,13200.0,89.509,89.7434,89.509,89.7434,13200.0
2016-03-04 15:20:00,107.22,107.22,107.06,107.07,7775.0,89.7602,89.7602,89.6262,89.6346,7775.0
2016-03-04 15:25:00,107.13,107.17,107.02,107.02,11626.0,89.6848,89.7183,89.5928,89.5928,11626.0
2016-03-04 15:30:00,107.05,107.24,107.02,107.07,15300.0,89.6179,89.7769,89.5928,89.6346,15300.0
2016-03-04 15:35:00,107.08,107.08,106.91,107.07,12476.0,89.643,89.643,89.5007,89.6346,12476.0
2016-03-04 15:40:00,107.07,107.25,107.07,107.19,10855.0,89.6346,89.7853,89.6346,89.7351,10855.0
2016-03-04 15:45:00,107.2,107.43,107.18,107.4,27050.0,89.7434,89.936,89.7267,89.9109,27050.0
2016-03-04 15:50:00,107.39,107.43,107.35,107.41,17968.0,89.9025,89.936,89.869,89.9192,17968.0
2016-03-04 15:55:00,107.42,107.5,107.31,107.38,36371.0,89.9276,89.9946,89.8355,89.8941,36371.0
2016-03-07 09:30:00,107.02,107.67,107.02,107.67,8208.0,89.5928,90.1369,89.5928,90.1369,8208.0
2016-03-07 09:35:00,107.47,108.1,107.42,107.67,5999.0,89.9695,90.4969,89.9276,90.1369,5999.0
2016-03-07 09:40:00,107.65,107.77,107.55,107.7,2485.0,90.1202,90.2206,90.0364,90.162,2485.0
2016-03-07 09:45:00,107.86,107.87,107.62,107.68,2240.0,90.296,90.3043,90.095,90.1453,2240.0
2016-03-07 09:50:00,107.65,107.67,107.47,107.51,1926.0,90.1202,90.1369,89.9695,90.003,1926.0
2016-03-07 09:55:00,107.46,107.53,107.34,107.53,2807.0,89.9611,90.0197,89.8606,90.0197,2807.0
2016-03-07 10:00:00,107.45,107.58,107.35,107.55,26880.0,89.9527,90.0616,89.869,90.0364,26880.0
2016-03-07 10:05:00,107.57,107.82,107.57,107.82,3443.0,90.0532,90.2625,90.0532,90.2625,3443.0
2016-03-07 10:10:00,107.77,107.78,107.34,107.61,5559.0,90.2206,90.229,89.8606,90.0867,5559.0
2016-03-07 10:15:00,107.54,107.96,107.49,107.96,3502.0,90.0281,90.3797,89.9862,90.3797,3502.0
2016-03-07 10:20:00,107.98,108.11,107.81,108.11,6269.0,90.3964,90.5053,90.2541,90.5053,6269.0
2016-03-07 10:25:00,108.14,108.3,107.96,108.13,4235.0,90.5304,90.6643,90.3797,90.522,4235.0
2016-03-07 10:30:00,108.15,108.34,108.1,108.19,5753.0,90.5387,90.6978,90.4969,90.5722,5753.0
2016-03-07 10:35:00,108.19,108.29,108.12,108.25,3180.0,90.5722,90.6559,90.5136,90.6225,3180.0
2016-03-07 10:40:00,108.29,108.31,108.17,108.28,3944.0,90.6559,90.6727,90.5555,90.6476,3944.0
2016-03-07 10:45:00,108.28,108.28,108.11,108.17,4800.0,90.6476,90.6476,90.5053,90.5555,4800.0
2016-03-07 10:50:00,108.11,108.19,108.01,108.07,5033.0,90.5053,90.5722,90.4215,90.4718,5033.0
2016-03-07 10:55:00,108.03,108.1,107.87,107.98,4632.0,90.4383,90.4969,90.3043,90.3964,4632.0
2016-03-07 11:00:00,107.97,108.23,107.97,108.04,3800.0,90.3881,90.6057,90.3881,90.4467,3800.0
2016-03-07 11:05:00,108.1,108.25,108.07,108.15,3149.0,90.4969,90.6225,90.4718,90.5387,3149.0
2016-03-07 11:10:00,108.19,108.32,108.19,108.32,2600.0,90.5722,90.6811,90.5722,90.6811,2600.0
2016-03-07 11:15:00,108.37,108.37,108.08,108.12,3500.0,90.7229,90.7229,90.4801,90.5136,3500.0
2016-03-07 11:20:00,108.18,108.36,108.12,108.33,3130.0,90.5639,90.7145,90.5136,90.6894,3130.0
2016-03-07 11:25:00,108.33,108.43,108.18,108.24,4796.0,90.6894,90.7731,90.5639,90.6141,4796.0
2016-03-07 11:30:00,108.32,108.4,108.25,108.31,11947.0,90.6811,90.748,90.6225,90.6727,11947.0
2016-03-07 11:35:00,108.29,108.4,108.25,108.3,5069.0,90.6559,90.748,90.6225,90.6643,5069.0
2016-03-07 11:40:00,108.28,108.43,108.26,108.37,2916.0,90.6476,90.7731,90.6308,90.7229,2916.0
2016-03-07 11:45:00,108.39,108.48,108.31,108.37,2337.0,90.7397,90.815,90.6727,90.7229,2337.0
2016-03-07 11:50:00,108.31,108.39,108.28,108.39,3700.0,90.6727,90.7397,90.6476,90.7397,3700.0
2016-03-07 11:55:00,108.31,108.34,108.15,108.24,4125.0,90.6727,90.6978,90.5387,90.6141,4125.0
2016-03-07 12:00:00,108.23,108.26,108.19,108.19,1423.0,90.6057,90.6308,90.5722,90.5722,1423.0
2016-03-07 12:05:00,108.27,108.27,108.16,108.2,30071.0,90.6392,90.6392,90.5471,90.5806,30071.0
2016-03-07 12:10:00,108.2,108.22,108.12,108.13,1700.0,90.5806,90.5973,90.5136,90.522,1700.0
2016-03-07 12:15:00,108.16,108.27,108.16,108.18,2787.0,90.5471,90.6392,90.5471,90.5639,2787.0
2016-03-07 12:20:00,108.23,108.36,108.19,108.26,6399.0,90.6057,90.7145,90.5722,90.6308,6399.0
2016-03-07 12:25:00,108.33,108.45,108.32,108.45,2972.0,90.6894,90.7899,90.6811,90.7899,2972.0
2016-03-07 12:30:00,108.45,108.51,108.44,108.45,10834.0,90.7899,90.8401,90.7815,90.7899,10834.0
2016-03-07 12:35:00,108.47,108.48,108.39,108.43,2875.0,90.8066,90.815,90.7397,90.7731,2875.0
2016-03-07 12:40:00,108.43,108.55,108.4,108.55,2000.0,90.7731,90.8736,90.748,90.8736,2000.0
2016-03-07 12:45:00,108.54,108.54,108.36,108.36,2900.0,90.8652,90.8652,90.7145,90.7145,2900.0
2016-03-07 12:50:00,108.36,108.37,108.28,108.35,2956.0,90.7145,90.7229,90.6476,90.7062,2956.0
2016-03-07 12:55:00,108.32,108.42,108.32,108.42,2300.0,90.6811,90.7648,90.6811,90.7648,2300.0
2016-03-07 13:00:00,108.54,108.55,108.44,108.44,2120.0,90.8652,90.8736,90.7815,90.7815,2120.0
2016-03-07 13:05:00,108.48,108.58,108.47,108.58,2800.0,90.815,90.8987,90.8066,90.8987,2800.0
2016-03-07 13:10:00,108.6,108.64,108.52,108.52,1800.0,90.9155,90.9489,90.8485,90.8485,1800.0
2016-03-07 13:15:00,108.52,108.52,108.33,108.36,3600.0,90.8485,90.8485,90.6894,90.7145,3600.0
2016-03-07 13:20:00,108.42,108.42,108.35,108.35,800.0,90.7648,90.7648,90.7062,90.7062,800.0
2016-03-07 13:25:00,108.38,108.39,108.31,108.36,1300.0,90.7313,90.7397,90.6727,90.7145,1300.0
2016-03-07 13:30:00,108.32,108.35,108.27,108.3,1900.0,90.6811,90.7062,90.6392,90.6643,1900.0
2016-03-07 13:35:00,108.28,108.28,108.21,108.21,2900.0,90.6476,90.6476,90.589,90.589,2900.0
2016-03-07 13:40:00,108.2,108.21,108.17,108.21,3095.0,90.5806,90.589,90.5555,90.589,3095.0
2016-03-07 13:45:00,108.24,108.33,108.24,108.33,1752.0,90.6141,90.6894,90.6141,90.6894,1752.0
2016-03-07 13:50:00,108.35,108.42,108.33,108.41,3200.0,90.7062,90.7648,90.6894,90.7564,3200.0
2016-03-07 13:55:00,108.39,108.46,108.36,108.39,13389.0,90.7397,90.7983,90.7145,90.7397,13389.0
2016-03-07 14:00:00,108.43,108.5,108.32,108.32,4100.0,90.7731,90.8317,90.6811,90.6811,4100.0
2016-03-07 14:05:00,108.36,108.36,108.26,108.32,3341.0,90.7145,90.7145,90.6308,90.6811,3341.0
2016-03-07 14:10:00,108.37,108.5,108.35,108.48,5771.0,90.7229,90.8317,90.7062,90.815,5771.0
2016-03-07 14:15:00,108.47,108.51,108.32,108.32,12300.0,90.8066,90.8401,90.6811,90.6811,12300.0
2016-03-07 14:20:00,108.34,108.34,108.31,108.31,300.0,90.6978,90.6978,90.6727,90.6727,300.0
2016-03-07 14:25:00,108.34,108.34,108.12,108.12,57899.0,90.6978,90.6978,90.5136,90.5136,57899.0
2016-03-07 14:30:00,108.09,108.09,107.99,107.99,5400.0,90.4885,90.4885,90.4048,90.4048,5400.0
2016-03-07 14:35:00,108.0,108.0,107.81,107.85,5250.0,90.4132,90.4132,90.2541,90.2876,5250.0
2016-03-07 14:40:00,107.9,107.99,107.9,107.99,3683.0,90.3295,90.4048,90.3295,90.4048,3683.0
2016-03-07 14:45:00,108.01,108.12,107.97,108.12,5737.0,90.4215,90.5136,90.3881,90.5136,5737.0
2016-03-07 14:50:00,108.08,108.13,108.04,108.11,3414.0,90.4801,90.522,90.4467,90.5053,3414.0
2016-03-07 14:55:00,108.15,108.23,108.14,108.19,2900.0,90.5387,90.6057,90.5304,90.5722,2900.0
2016-03-07 15:00:00,108.17,108.18,108.09,108.11,4009.0,90.5555,90.5639,90.4885,90.5053,4009.0
2016-03-07 15:05:00,108.09,108.34,108.06,108.34,7675.0,90.4885,90.6978,90.4634,90.6978,7675.0
2016-03-07 15:10:00,108.31,108.55,108.31,108.55,3118.0,90.6727,90.8736,90.6727,90.8736,3118.0
2016-03-07 15:15:00,108.54,108.7,108.51,108.7,7349.0,90.8652,90.9992,90.8401,90.9992,7349.0
2016-03-07 15:20:00,108.67,108.67,108.52,108.59,4977.0,90.9741,90.9741,90.8485,90.9071,4977.0
2016-03-07 15:25:00,108.71,108.84,108.69,108.74,4252.0,91.0076,91.1164,90.9908,91.0327,4252.0
2016-03-07 15:30:00,108.75,108.83,108.71,108.76,4607.0,91.041,91.108,91.0076,91.0494,4607.0
2016-03-07 15:35:00,108.76,108.88,108.74,108.83,5549.0,91.0494,91.1499,91.0327,91.108,5549.0
2016-03-07 15:40:00,108.82,108.85,108.77,108.8,5869.0,91.0996,91.1248,91.0578,91.0829,5869.0
2016-03-07 15:45:00,108.75,108.77,108.58,108.59,5194.0,91.041,91.0578,90.8987,90.9071,5194.0
2016-03-07 15:50:00,108.64,108.69,108.63,108.67,7969.0,90.9489,90.9908,90.9406,90.9741,7969.0
2016-03-07 15:55:00,108.66,108.84,108.64,108.81,20449.0,90.9657,91.1164,90.9489,91.0913,20449.0
2016-03-08 09:30:00,107.61,107.61,106.8,106.96,12080.0,90.0867,90.0867,89.4086,89.5425,12080.0
2016-03-08 09:35:00,107.05,107.4,106.89,106.94,13118.0,89.6179,89.9109,89.4839,89.5258,13118.0
2016-03-08 09:40:00,106.78,107.04,106.58,106.66,9055.0,89.3918,89.6095,89.2244,89.2914,9055.0
2016-03-08 09:45:00,106.71,107.19,106.71,107.01,5608.0,89.3332,89.7351,89.3332,89.5844,5608.0
2016-03-08 09:50:00,106.97,106.97,106.68,106.72,3100.0,89.5509,89.5509,89.3081,89.3416,3100.0
2016-03-08 09:55:00,106.74,106.74,106.23,106.23,6842.0,89.3583,89.3583,88.9314,88.9314,6842.0
2016-03-08 10:00:00,106.2,106.25,106.03,106.22,11646.0,88.9063,88.9481,88.764,88.923,11646.0
2016-03-08 10:05:00,106.19,106.39,106.04,106.04,7592.0,88.8979,89.0653,88.7723,88.7723,7592.0
2016-03-08 10:10:00,106.16,106.36,106.14,106.31,3200.0,88.8728,89.0402,88.8561,88.9984,3200.0
2016-03-08 10:15:00,106.26,106.29,106.02,106.02,1900.0,88.9565,88.9816,88.7556,88.7556,1900.0
2016-03-08 10:20:00,106.01,106.37,105.98,106.23,5300.0,88.7472,89.0486,88.7221,88.9314,5300.0
2016-03-08 10:25:00,106.12,106.19,105.93,105.99,4417.0,88.8393,88.8979,88.6802,88.7305,4417.0
2016-03-08 10:30:00,105.96,106.06,105.85,106.0,7106.0,88.7054,88.7891,88.6133,88.7388,7106.0
2016-03-08 10:35:00,105.95,106.15,105.94,106.0,5520.0,88.697,88.8644,88.6886,88.7388,5520.0
2016-03-08 10:40:00,105.93,105.95,105.79,105.81,3574.0,88.6802,88.697,88.563,88.5798,3574.0
2016-03-08 10:45:00,105.86,105.92,105.82,105.91,4019.0,88.6216,88.6719,88.5882,88.6635,4019.0
2016-03-08 10:50:00,105.89,106.13,105.89,105.95,27036.0,88.6468,88.8477,88.6468,88.697,27036.0
2016-03-08 10:55:00,105.95,105.95,105.69,105.69,3059.0,88.697,88.697,88.4793,88.4793,3059.0
2016-03-08 11:00:00,105.79,106.08,105.75,106.02,6800.0,88.563,88.8058,88.5296,88.7556,6800.0
2016-03-08 11:05:00,106.01,106.14,105.97,106.08,3200.0,88.7472,88.8561,88.7137,88.8058,3200.0
2016-03-08 11:10:00,106.11,106.11,105.79,105.79,5700.0,88.8309,88.8309,88.563,88.563,5700.0
2016-03-08 11:15:00,105.87,106.09,105.86,105.97,5494.0,88.63,88.8142,88.6216,88.7137,5494.0
2016-03-08 11:20:00,105.96,105.96,105.67,105.69,8627.0,88.7054,88.7054,88.4626,88.4793,8627.0
2016-03-08 11:25:00,105.69,105.98,105.68,105.78,6373.0,88.4793,88.7221,88.471,88.5547,6373.0
2016-03-08 11:30:00,105.78,106.0,105.78,105.86,4550.0,88.5547,88.7388,88.5547,88.6216,4550.0
2016-03-08 11:35:00,105.82,105.98,105.79,105.89,5129.0,88.5882,88.7221,88.563,88.6468,5129.0
2016-03-08 11:40:00,105.84,105.97,105.81,105.82,3988.0,88.6049,88.7137,88.5798,88.5882,3988.0
2016-03-08 11:45:00,105.81,106.09,105.81,105.93,10456.0,88.5798,88.8142,88.5798,88.6802,10456.0
2016-03-08 11:50:00,105.95,106.16,105.89,105.89,4400.0,88.697,88.8728,88.6468,88.6468,4400.0
2016-03-08 11:55:00,105.93,106.06,105.83,105.83,5598.0,88.6802,88.7891,88.5965,88.5965,5598.0
2016-03-08 12:00:00,105.88,105.97,105.85,105.9,5088.0,88.6384,88.7137,88.6133,88.6551,5088.0
2016-03-08 12:05:00,105.87,106.24,105.82,106.19,13280.0,88.63,88.9398,88.5882,88.8979,13280.0
2016-03-08 12:10:00,106.11,106.23,106.05,106.1,9906.0,88.8309,88.9314,88.7807,88.8226,9906.0
2016-03-08 12:15:00,106.1,106.24,106.02,106.19,4559.0,88.8226,88.9398,88.7556,88.8979,4559.0
2016-03-08 12:20:00,106.12,106.31,106.11,106.17,5300.0,88.8393,88.9984,88.8309,88.8812,5300.0
2016-03-08 12:25:00,106.18,106.23,106.01,106.15,7457.0,88.8895,88.9314,88.7472,88.8644,7457.0
2016-03-08 12:30:00,106.16,106.23,106.08,106.15,11477.0,88.8728,88.9314,88.8058,88.8644,11477.0
2016-03-08 12:35:00,106.1,106.16,106.01,106.16,2300.0,88.8226,88.8728,88.7472,88.8728,2300.0
2016-03-08 12:40:00,106.21,106.27,106.07,106.16,12398.0,88.9147,88.9649,88.7975,88.8728,12398.0
2016-03-08 12:45:00,106.14,106.18,106.01,106.13,7200.0,88.8561,88.8895,88.7472,88.8477,7200.0
2016-03-08 12:50:00,106.19,106.19,106.03,106.13,3250.0,88.8979,88.8979,88.764,88.8477,3250.0
2016-03-08 12:55:00,106.15,106.15,105.95,105.99,22479.0,88.8644,88.8644,88.697,88.7305,22479.0
2016-03-08 13:00:00,106.08,106.08,105.95,106.05,1500.0,88.8058,88.8058,88.697,88.7807,1500.0
2016-03-08 13:05:00,106.02,106.06,105.93,106.06,3983.0,88.7556,88.7891,88.6802,88.7891,3983.0
2016-03-08 13:10:00,106.03,106.05,105.84,105.87,8385.0,88.764,88.7807,88.6049,88.63,8385.0
2016-03-08 13:15:00,105.92,106.05,105.8,105.99,6440.0,88.6719,88.7807,88.5714,88.7305,6440.0
2016-03-08 13:20:00,105.96,106.1,105.93,106.04,5302.0,88.7054,88.8226,88.6802,88.7723,5302.0
2016-03-08 13:25:00,106.03,106.04,105.93,106.03,2600.0,88.764,88.7723,88.6802,88.764,2600.0
2016-03-08 13:30:00,106.12,106.22,106.02,106.18,13112.0,88.8393,88.923,88.7556,88.8895,13112.0
2016-03-08 13:35:00,106.19,106.46,106.19,106.43,22253.0,88.8979,89.1239,88.8979,89.0988,22253.0
2016-03-08 13:40:00,106.47,106.56,106.42,106.54,6364.0,89.1323,89.2077,89.0905,89.1909,6364.0
2016-03-08 13:45:00,106.5,106.57,106.38,106.45,12514.0,89.1574,89.216,89.057,89.1156,12514.0
2016-03-08 13:50:00,106.46,106.46,106.32,106.35,2901.0,89.1239,89.1239,89.0067,89.0319,2901.0
2016-03-08 13:55:00,106.36,106.47,106.34,106.46,3241.0,89.0402,89.1323,89.0235,89.1239,3241.0
2016-03-08 14:00:00,106.42,106.57,106.36,106.57,2004.0,89.0905,89.216,89.0402,89.216,2004.0
2016-03-08 14:05:00,106.57,106.57,106.42,106.44,14254.0,89.216,89.216,89.0905,89.1072,14254.0
2016-03-08 14:10:00,106.46,106.49,106.43,106.48,2000.0,89.1239,89.1491,89.0988,89.1407,2000.0
2016-03-08 14:15:00,106.42,106.5,106.41,106.45,2000.0,89.0905,89.1574,89.0821,89.1156,2000.0
2016-03-08 14:20:00,106.44,106.52,106.33,106.33,3500.0,89.1072,89.1742,89.0151,89.0151,3500.0
2016-03-08 14:25:00,106.36,106.37,106.27,106.28,5147.0,89.0402,89.0486,88.9649,88.9733,5147.0
2016-03-08 14:30:00,106.25,106.29,106.22,106.28,4374.0,88.9481,88.9816,88.923,88.9733,4374.0
2016-03-08 14:35:00,106.35,106.35,106.08,106.12,10100.0,89.0319,89.0319,88.8058,88.8393,10100.0
2016-03-08 14:40:00,106.08,106.18,106.02,106.14,6700.0,88.8058,88.8895,88.7556,88.8561,6700.0
2016-03-08 14:45:00,106.15,106.24,106.04,106.06,5025.0,88.8644,88.9398,88.7723,88.7891,5025.0
2016-03-08 14:50:00,106.07,106.08,105.88,105.88,4330.0,88.7975,88.8058,88.6384,88.6384,4330.0
2016-03-08 14:55:00,105.93,106.13,105.9,106.1,8770.0,88.6802,88.8477,88.6551,88.8226,8770.0
2016-03-08 15:00:00,106.06,106.12,105.92,105.99,6115.0,88.7891,88.8393,88.6719,88.7305,6115.0
2016-03-08 15:05:00,105.98,106.01,105.9,105.9,6004.0,88.7221,88.7472,88.6551,88.6551,6004.0
2016-03-08 15:10:00,105.87,106.0,105.84,105.93,7117.0,88.63,88.7388,88.6049,88.6802,7117.0
2016-03-08 15:15:00,105.92,105.93,105.73,105.77,9797.0,88.6719,88.6802,88.5128,88.5463,9797.0
2016-03-08 15:20:00,105.78,105.98,105.72,105.98,8083.0,88.5547,88.7221,88.5044,88.7221,8083.0
2016-03-08 15:25:00,105.96,105.99,105.77,105.77,7345.0,88.7054,88.7305,88.5463,88.5463,7345.0
2016-03-08 15:30:00,105.77,105.85,105.74,105.83,9102.0,88.5463,88.6133,88.5212,88.5965,9102.0
2016-03-08 15:35:00,105.85,105.86,105.65,105.66,20425.0,88.6133,88.6216,88.4458,88.4542,20425.0
2016-03-08 15:40:00,105.64,105.73,105.54,105.59,21803.0,88.4375,88.5128,88.3538,88.3956,21803.0
2016-03-08 15:45:00,105.57,105.63,105.51,105.59,43937.0,88.3789,88.4291,88.3286,88.3956,43937.0
2016-03-08 15:50:00,105.58,105.63,105.39,105.43,43881.0,88.3872,88.4291,88.2282,88.2617,43881.0
2016-03-08 15:55:00,105.44,105.5,105.34,105.38,84680.0,88.27,88.3203,88.1863,88.2198,84680.0
2016-03-09 09:30:00,106.07,106.2,106.02,106.15,8112.0,88.7975,88.9063,88.7556,88.8644,8112.0
2016-03-09 09:35:00,106.21,106.43,106.04,106.42,3553.0,88.9147,89.0988,88.7723,89.0905,3553.0
2016-03-09 09:40:00,106.43,106.67,106.1,106.1,5505.0,89.0988,89.2997,88.8226,88.8226,5505.0
2016-03-09 09:45:00,106.11,106.14,105.89,106.03,5584.0,88.8309,88.8561,88.6468,88.764,5584.0
2016-03-09 09:50:00,106.0,106.05,105.9,106.01,4220.0,88.7388,88.7807,88.6551,88.7472,4220.0
2016-03-09 09:55:00,106.1,106.26,105.87,105.91,9414.0,88.8226,88.9565,88.63,88.6635,9414.0
2016-03-09 10:00:00,105.92,106.09,105.82,105.89,3010.0,88.6719,88.8142,88.5882,88.6468,3010.0
2016-03-09 10:05:00,106.03,106.14,105.89,106.01,2432.0,88.764,88.8561,88.6468,88.7472,2432.0
2016-03-09 10:10:00,106.15,106.2,105.84,105.84,3329.0,88.8644,88.9063,88.6049,88.6049,3329.0
2016-03-09 10:15:00,105.87,106.14,105.85,105.9,4529.0,88.63,88.8561,88.6133,88.6551,4529.0
2016-03-09 10:20:00,105.9,106.07,105.62,105.62,7572.0,88.6551,88.7975,88.4207,88.4207,7572.0
2016-03-09 10:25:00,105.65,105.8,105.63,105.74,3650.0,88.4458,88.5714,88.4291,88.5212,3650.0
2016-03-09 10:30:00,105.83,106.13,105.78,105.89,5989.0,88.5965,88.8477,88.5547,88.6468,5989.0
2016-03-09 10:35:00,105.92,106.18,105.86,105.86,4866.0,88.6719,88.8895,88.6216,88.6216,4866.0
2016-03-09 10:40:00,105.94,106.09,105.88,105.91,3815.0,88.6886,88.8142,88.6384,88.6635,3815.0
2016-03-09 10:45:00,105.94,106.0,105.76,105.88,3897.0,88.6886,88.7388,88.5379,88.6384,3897.0
2016-03-09 10:50:00,105.84,105.84,105.21,105.23,8894.0,88.6049,88.6049,88.0775,88.0942,8894.0
2016-03-09 10:55:00,105.3,105.65,105.2,105.64,3820.0,88.1528,88.4458,88.0691,88.4375,3820.0
2016-03-09 11:00:00,105.76,105.92,105.66,105.68,3941.0,88.5379,88.6719,88.4542,88.471,3941.0
2016-03-09 11:05:00,105.65,105.65,105.49,105.58,2905.0,88.4458,88.4458,88.3119,88.3872,2905.0
2016-03-09 11:10:00,105.58,105.87,105.56,105.61,3801.0,88.3872,88.63,88.3705,88.4124,3801.0
2016-03-09 11:15:00,105.61,105.95,105.61,105.83,3005.0,88.4124,88.697,88.4124,88.5965,3005.0
2016-03-09 11:20:00,105.87,105.98,105.79,105.95,1400.0,88.63,88.7221,88.563,88.697,1400.0
2016-03-09 11:25:00,106.09,106.24,105.99,106.03,12710.0,88.8142,88.9398,88.7305,88.764,12710.0
2016-03-09 11:30:00,106.05,106.24,105.96,106.0,3604.0,88.7807,88.9398,88.7054,88.7388,3604.0
2016-03-09 11:35:00,105.96,106.01,105.87,105.95,3810.0,88.7054,88.7472,88.63,88.697,3810.0
2016-03-09 11:40:00,105.93,105.93,105.81,105.87,4630.0,88.6802,88.6802,88.5798,88.63,4630.0
2016-03-09 11:45:00,105.92,105.97,105.81,105.87,2434.0,88.6719,88.7137,88.5798,88.63,2434.0
2016-03-09 11:50:00,105.96,106.07,105.94,106.05,1417.0,88.7054,88.7975,88.6886,88.7807,1417.0
2016-03-09 11:55:00,106.05,106.12,105.98,106.12,6063.0,88.7807,88.8393,88.7221,88.8393,6063.0
2016-03-09 12:00:00,106.12,106.13,105.98,106.02,3820.0,88.8393,88.8477,88.7221,88.7556,3820.0
2016-03-09 12:05:00,106.04,106.04,105.94,105.97,2233.0,88.7723,88.7723,88.6886,88.7137,2233.0
2016-03-09 12:10:00,106.01,106.14,106.01,106.02,5459.0,88.7472,88.8561,88.7472,88.7556,5459.0
2016-03-09 12:15:00,106.05,106.09,105.99,106.05,2300.0,88.7807,88.8142,88.7305,88.7807,2300.0
2016-03-09 12:20:00,106.08,106.16,106.07,106.16,1000.0,88.8058,88.8728,88.7975,88.8728,1000.0
2016-03-09 12:25:00,106.12,106.19,106.06,106.06,1609.0,88.8393,88.8979,88.7891,88.7891,1609.0
2016-03-09 12:30:00,106.09,106.19,106.08,106.15,6223.0,88.8142,88.8979,88.8058,88.8644,6223.0
2016-03-09 12:35:00,106.12,106.16,105.94,105.97,5968.0,88.8393,88.8728,88.6886,88.7137,5968.0
2016-03-09 12:40:00,105.95,105.96,105.88,105.88,2443.0,88.697,88.7054,88.6384,88.6384,2443.0
2016-03-09 12:45:00,105.89,105.93,105.79,105.79,2819.0,88.6468,88.6802,88.563,88.563,2819.0
2016-03-09 12:50:00,105.81,105.83,105.75,105.75,2807.0,88.5798,88.5965,88.5296,88.5296,2807.0
2016-03-09 12:55:00,105.75,105.76,105.68,105.74,3300.0,88.5296,88.5379,88.471,88.5212,3300.0
2016-03-09 13:00:00,105.7,105.7,105.63,105.69,3500.0,88.4877,88.4877,88.4291,88.4793,3500.0
2016-03-09 13:05:00,105.66,105.66,105.6,105.62,2200.0,88.4542,88.4542,88.404,88.4207,2200.0
2016-03-09 13:10:00,105.67,105.72,105.66,105.72,2700.0,88.4626,88.5044,88.4542,88.5044,2700.0
2016-03-09 13:15:00,105.68,105.68,105.56,105.6,3901.0,88.471,88.471,88.3705,88.404,3901.0
2016-03-09 13:20:00,105.59,105.59,105.49,105.5,3528.0,88.3956,88.3956,88.3119,88.3203,3528.0
2016-03-09 13:25:00,105.51,105.58,105.45,105.53,3777.0,88.3286,88.3872,88.2784,88.3454,3777.0
2016-03-09 13:30:00,105.52,105.6,105.51,105.51,3988.0,88.337,88.404,88.3286,88.3286,3988.0
2016-03-09 13:35:00,105.55,105.56,105.5,105.51,2066.0,88.3621,88.3705,88.3203,88.3286,2066.0
2016-03-09 13:40:00,105.5,105.57,105.5,105.55,3747.0,88.3203,88.3789,88.3203,88.3621,3747.0
2016-03-09 13:45:00,105.56,105.82,105.55,105.82,5807.0,88.3705,88.5882,88.3621,88.5882,5807.0
2016-03-09 13:50:00,105.76,105.82,105.72,105.76,1684.0,88.5379,88.5882,88.5044,88.5379,1684.0
2016-03-09 13:55:00,105.78,105.85,105.7,105.78,6691.0,88.5547,88.6133,88.4877,88.5547,6691.0
2016-03-09 14:00:00,105.8,105.82,105.64,105.64,8992.0,88.5714,88.5882,88.4375,88.4375,8992.0
2016-03-09 14:05:00,105.66,105.69,105.6,105.6,6934.0,88.4542,88.4793,88.404,88.404,6934.0
2016-03-09 14:10:00,105.59,105.59,105.52,105.54,2875.0,88.3956,88.3956,88.337,88.3538,2875.0
2016-03-09 14:15:00,105.56,105.58,105.49,105.54,4855.0,88.3705,88.3872,88.3119,88.3538,4855.0
2016-03-09 14:20:00,105.49,105.51,105.44,105.49,2850.0,88.3119,88.3286,88.27,88.3119,2850.0
2016-03-09 14:25:00,105.51,105.55,105.44,105.49,4156.0,88.3286,88.3621,88.27,88.3119,4156.0
2016-03-09 14:30:00,105.47,105.47,105.39,105.39,2803.0,88.2952,88.2952,88.2282,88.2282,2803.0
2016-03-09 14:35:00,105.4,105.44,105.34,105.41,3943.0,88.2366,88.27,88.1863,88.2449,3943.0
2016-03-09 14:40:00,105.37,105.38,105.31,105.37,5619.0,88.2114,88.2198,88.1612,88.2114,5619.0
2016-03-09 14:45:00,105.38,105.44,105.36,105.42,3062.0,88.2198,88.27,88.2031,88.2533,3062.0
2016-03-09 14:50:00,105.41,105.44,105.36,105.36,3839.0,88.2449,88.27,88.2031,88.2031,3839.0
2016-03-09 14:55:00,105.36,105.38,105.31,105.33,5788.0,88.2031,88.2198,88.1612,88.178,5788.0
2016-03-09 15:00:00,105.31,105.38,105.31,105.34,15295.0,88.1612,88.2198,88.1612,88.1863,15295.0
2016-03-09 15:05:00,105.34,105.36,105.22,105.26,6913.0,88.1863,88.2031,88.0859,88.1194,6913.0
2016-03-09 15:10:00,105.24,105.24,105.16,105.19,5261.0,88.1026,88.1026,88.0356,88.0608,5261.0
2016-03-09 15:15:00,105.14,105.2,105.11,105.18,6482.0,88.0189,88.0691,87.9938,88.0524,6482.0
2016-03-09 15:20:00,105.14,105.19,105.03,105.05,11606.0,88.0189,88.0608,87.9268,87.9435,11606.0
2016-03-09 15:25:00,105.08,105.2,105.04,105.2,10712.0,87.9687,88.0691,87.9352,88.0691,10712.0
2016-03-09 15:30:00,105.19,105.24,105.05,105.24,25640.0,88.0608,88.1026,87.9435,88.1026,25640.0
2016-03-09 15:35:00,105.22,105.41,105.15,105.37,12705.0,88.0859,88.2449,88.0273,88.2114,12705.0
2016-03-09 15:40:00,105.36,105.41,105.25,105.31,14375.0,88.2031,88.2449,88.111,88.1612,14375.0
2016-03-09 15:45:00,105.29,105.29,105.16,105.16,16850.0,88.1445,88.1445,88.0356,88.0356,16850.0
2016-03-09 15:50:00,105.16,105.19,105.08,105.19,19946.0,88.0356,88.0608,87.9687,88.0608,19946.0
2016-03-09 15:55:00,105.18,105.28,105.04,105.16,132873.0,88.0524,88.1361,87.9352,88.0356,132873.0
2016-03-10 09:30:00,105.52,105.91,105.27,105.49,13202.0,88.337,88.6635,88.1277,88.3119,13202.0
2016-03-10 09:35:00,105.58,106.05,105.58,105.88,8884.0,88.3872,88.7807,88.3872,88.6384,8884.0
2016-03-10 09:40:00,105.71,106.01,105.66,105.8,9648.0,88.4961,88.7472,88.4542,88.5714,9648.0
2016-03-10 09:45:00,105.89,105.93,105.6,105.8,9260.0,88.6468,88.6802,88.404,88.5714,9260.0
2016-03-10 09:50:00,105.8,106.13,105.71,106.05,12131.0,88.5714,88.8477,88.4961,88.7807,12131.0
2016-03-10 09:55:00,106.1,106.14,105.95,106.04,8685.0,88.8226,88.8561,88.697,88.7723,8685.0
2016-03-10 10:00:00,106.13,106.31,105.96,106.26,6706.0,88.8477,88.9984,88.7054,88.9565,6706.0
2016-03-10 10:05:00,106.31,106.5,106.19,106.28,11676.0,88.9984,89.1574,88.8979,88.9733,11676.0
2016-03-10 10:10:00,106.19,106.2,105.88,105.96,5968.0,88.8979,88.9063,88.6384,88.7054,5968.0
2016-03-10 10:15:00,106.05,106.15,105.91,105.99,5503.0,88.7807,88.8644,88.6635,88.7305,5503.0
2016-03-10 10:20:00,105.96,106.26,105.9,106.18,4443.0,88.7054,88.9565,88.6551,88.8895,4443.0
2016-03-10 10:25:00,106.15,106.23,106.0,106.0,6734.0,88.8644,88.9314,88.7388,88.7388,6734.0
2016-03-10 10:30:00,105.99,106.0,105.55,105.55,6643.0,88.7305,88.7388,88.3621,88.3621,6643.0
2016-03-10 10:35:00,105.63,105.67,105.34,105.56,6532.0,88.4291,88.4626,88.1863,88.3705,6532.0
2016-03-10 10:40:00,105.48,105.82,105.4,105.82,4919.0,88.3035,88.5882,88.2366,88.5882,4919.0
2016-03-10 10:45:00,105.79,105.8,105.56,105.56,2900.0,88.563,88.5714,88.3705,88.3705,2900.0
2016-03-10 10:50:00,105.56,105.63,105.47,105.55,2900.0,88.3705,88.4291,88.2952,88.3621,2900.0
2016-03-10 10:55:00,105.53,105.62,105.0,105.1,6027.0,88.3454,88.4207,87.9017,87.9854,6027.0
2016-03-10 11:00:00,105.01,105.08,104.8,104.8,4542.0,87.9101,87.9687,87.7343,87.7343,4542.0
2016-03-10 11:05:00,104.86,105.18,104.76,105.11,6754.0,87.7845,88.0524,87.7008,87.9938,6754.0
2016-03-10 11:10:00,105.12,105.18,105.04,105.14,3855.0,88.0021,88.0524,87.9352,88.0189,3855.0
2016-03-10 11:15:00,105.15,105.19,105.01,105.01,3778.0,88.0273,88.0608,87.9101,87.9101,3778.0
2016-03-10 11:20:00,105.0,105.0,104.62,104.71,6131.0,87.9017,87.9017,87.5836,87.6589,6131.0
2016-03-10 11:25:00,104.71,104.77,104.48,104.74,6060.0,87.6589,87.7091,87.4664,87.684,6060.0
2016-03-10 11:30:00,104.78,104.78,104.48,104.62,5221.0,87.7175,87.7175,87.4664,87.5836,5221.0
2016-03-10 11:35:00,104.62,104.88,104.62,104.72,5907.0,87.5836,87.8012,87.5836,87.6673,5907.0
2016-03-10 11:40:00,104.75,105.01,104.75,104.9,7020.0,87.6924,87.9101,87.6924,87.818,7020.0
2016-03-10 11:45:00,104.88,105.11,104.8,105.09,3869.0,87.8012,87.9938,87.7343,87.977,3869.0
2016-03-10 11:50:00,105.12,105.16,105.05,105.11,3584.0,88.0021,88.0356,87.9435,87.9938,3584.0
2016-03-10 11:55:00,105.1,105.26,105.1,105.18,6356.0,87.9854,88.1194,87.9854,88.0524,6356.0
2016-03-10 12:00:00,105.14,105.35,105.14,105.28,2989.0,88.0189,88.1947,88.0189,88.1361,2989.0
2016-03-10 12:05:00,105.3,105.3,105.16,105.18,7116.0,88.1528,88.1528,88.0356,88.0524,7116.0
2016-03-10 12:10:00,105.13,105.2,105.12,105.13,4710.0,88.0105,88.0691,88.0021,88.0105,4710.0
2016-03-10 12:15:00,105.13,105.19,105.11,105.14,3477.0,88.0105,88.0608,87.9938,88.0189,3477.0
2016-03-10 12:20:00,105.15,105.25,105.02,105.02,5859.0,88.0273,88.111,87.9184,87.9184,5859.0
2016-03-10 12:25:00,105.04,105.17,105.04,105.14,5632.0,87.9352,88.044,87.9352,88.0189,5632.0
2016-03-10 12:30:00,105.09,105.12,105.0,105.03,3231.0,87.977,88.0021,87.9017,87.9268,3231.0
2016-03-10 12:35:00,105.0,105.0,104.81,104.81,7200.0,87.9017,87.9017,87.7426,87.7426,7200.0
2016-03-10 12:40:00,104.83,104.93,104.67,104.77,18679.0,87.7594,87.8431,87.6254,87.7091,18679.0
2016-03-10 12:45:00,104.76,105.01,104.73,104.92,9628.0,87.7008,87.9101,87.6757,87.8347,9628.0
2016-03-10 12:50:00,104.94,105.11,104.94,105.03,4309.0,87.8515,87.9938,87.8515,87.9268,4309.0
2016-03-10 12:55:00,105.0,105.26,105.0,105.2,13021.0,87.9017,88.1194,87.9017,88.0691,13021.0
2016-03-10 13:00:00,105.17,105.24,105.03,105.03,13821.0,88.044,88.1026,87.9268,87.9268,13821.0
2016-03-10 13:05:00,105.01,105.04,104.88,104.91,5448.0,87.9101,87.9352,87.8012,87.8263,5448.0
2016-03-10 13:10:00,104.95,105.0,104.88,104.95,7035.0,87.8598,87.9017,87.8012,87.8598,7035.0
2016-03-10 13:15:00,105.09,105.1,105.06,105.1,1900.0,87.977,87.9854,87.9519,87.9854,1900.0
2016-03-10 13:20:00,105.1,105.14,105.05,105.05,3000.0,87.9854,88.0189,87.9435,87.9435,3000.0
2016-03-10 13:25:00,105.04,105.19,105.04,105.19,4178.0,87.9352,88.0608,87.9352,88.0608,4178.0
2016-03-10 13:30:00,105.2,105.24,105.18,105.2,4149.0,88.0691,88.1026,88.0524,88.0691,4149.0
2016-03-10 13:35:00,105.22,105.32,105.19,105.32,3357.0,88.0859,88.1696,88.0608,88.1696,3357.0
2016-03-10 13:40:00,105.33,105.33,105.19,105.22,2710.0,88.178,88.178,88.0608,88.0859,2710.0
2016-03-10 13:45:00,105.2,105.25,105.12,105.25,2763.0,88.0691,88.111,88.0021,88.111,2763.0
2016-03-10 13:50:00,105.26,105.32,105.25,105.29,4423.0,88.1194,88.1696,88.111,88.1445,4423.0
2016-03-10 13:55:00,105.3,105.43,105.29,105.38,7808.0,88.1528,88.2617,88.1445,88.2198,7808.0
2016-03-10 14:00:00,105.41,105.5,105.41,105.43,4267.0,88.2449,88.3203,88.2449,88.2617,4267.0
2016-03-10 14:05:00,105.45,105.49,105.19,105.19,9603.0,88.2784,88.3119,88.0608,88.0608,9603.0
2016-03-10 14:10:00,105.17,105.34,105.13,105.34,8809.0,88.044,88.1863,88.0105,88.1863,8809.0
2016-03-10 14:15:00,105.32,105.4,105.25,105.37,6830.0,88.1696,88.2366,88.111,88.2114,6830.0
2016-03-10 14:20:00,105.33,105.53,105.33,105.53,9157.0,88.178,88.3454,88.178,88.3454,9157.0
2016-03-10 14:25:00,105.53,105.68,105.49,105.68,9847.0,88.3454,88.471,88.3119,88.471,9847.0
2016-03-10 14:30:00,105.69,105.75,105.62,105.63,7579.0,88.4793,88.5296,88.4207,88.4291,7579.0
2016-03-10 14:35:00,105.65,105.7,105.59,105.64,15715.0,88.4458,88.4877,88.3956,88.4375,15715.0
2016-03-10 14:40:00,105.65,105.96,105.65,105.93,5250.0,88.4458,88.7054,88.4458,88.6802,5250.0
2016-03-10 14:45:00,105.92,106.08,105.91,106.08,3799.0,88.6719,88.8058,88.6635,88.8058,3799.0
2016-03-10 14:50:00,106.07,106.13,105.99,105.99,3584.0,88.7975,88.8477,88.7305,88.7305,3584.0
2016-03-10 14:55:00,106.0,106.03,105.97,105.97,4658.0,88.7388,88.764,88.7137,88.7137,4658.0
2016-03-10 15:00:00,106.0,106.06,105.83,105.89,11565.0,88.7388,88.7891,88.5965,88.6468,11565.0
2016-03-10 15:05:00,105.85,105.87,105.82,105.83,7651.0,88.6133,88.63,88.5882,88.5965,7651.0
2016-03-10 15:10:00,105.82,106.04,105.76,106.01,11854.0,88.5882,88.7723,88.5379,88.7472,11854.0
2016-03-10 15:15:00,105.98,106.17,105.97,106.1,27681.0,88.7221,88.8812,88.7137,88.8226,27681.0
2016-03-10 15:20:00,106.08,106.08,105.88,106.01,11134.0,88.8058,88.8058,88.6384,88.7472,11134.0
2016-03-10 15:25:00,106.07,106.32,106.05,106.25,7173.0,88.7975,89.0067,88.7807,88.9481,7173.0
2016-03-10 15:30:00,106.25,106.3,106.14,106.19,11935.0,88.9481,88.99,88.8561,88.8979,11935.0
2016-03-10 15:35:00,106.17,106.19,106.03,106.03,9388.0,88.8812,88.8979,88.764,88.764,9388.0
2016-03-10 15:40:00,106.04,106.09,105.94,106.02,10467.0,88.7723,88.8142,88.6886,88.7556,10467.0
2016-03-10 15:45:00,106.0,106.03,105.9,105.98,13939.0,88.7388,88.764,88.6551,88.7221,13939.0
2016-03-10 15:50:00,106.0,106.18,105.99,106.16,17027.0,88.7388,88.8895,88.7305,88.8728,17027.0
2016-03-10 15:55:00,106.17,106.17,105.97,106.09,67209.0,88.8812,88.8812,88.7137,88.8142,67209.0
2016-03-11 09:30:00,107.0,107.03,106.41,106.84,14296.0,89.576,89.6011,89.0821,89.4421,14296.0
2016-03-11 09:35:00,106.9,107.47,106.9,107.32,9790.0,89.4923,89.9695,89.4923,89.8439,9790.0
2016-03-11 09:40:00,107.31,107.41,106.94,107.07,7654.0,89.8355,89.9192,89.5258,89.6346,7654.0
2016-03-11 09:45:00,107.03,107.05,106.76,106.88,8310.0,89.6011,89.6179,89.3751,89.4755,8310.0
2016-03-11 09:50:00,106.82,107.25,106.82,107.12,13777.0,89.4253,89.7853,89.4253,89.6765,13777.0
2016-03-11 09:55:00,107.09,107.11,106.81,106.94,7205.0,89.6514,89.6681,89.4169,89.5258,7205.0
2016-03-11 10:00:00,106.88,107.1,106.73,106.73,9998.0,89.4755,89.6597,89.35,89.35,9998.0
2016-03-11 10:05:00,106.8,106.84,106.47,106.47,10398.0,89.4086,89.4421,89.1323,89.1323,10398.0
2016-03-11 10:10:00,106.53,106.73,106.53,106.64,4987.0,89.1825,89.35,89.1825,89.2746,4987.0
2016-03-11 10:15:00,106.66,106.89,106.65,106.88,9656.0,89.2914,89.4839,89.283,89.4755,9656.0
2016-03-11 10:20:00,106.86,106.86,106.61,106.74,7640.0,89.4588,89.4588,89.2495,89.3583,7640.0
2016-03-11 10:25:00,106.69,106.69,106.4,106.4,10125.0,89.3165,89.3165,89.0737,89.0737,10125.0
2016-03-11 10:30:00,106.47,106.65,106.44,106.6,16602.0,89.1323,89.283,89.1072,89.2411,16602.0
2016-03-11 10:35:00,106.61,106.71,106.56,106.59,7610.0,89.2495,89.3332,89.2077,89.2328,7610.0
2016-03-11 10:40:00,106.61,106.68,106.51,106.51,7709.0,89.2495,89.3081,89.1658,89.1658,7709.0
2016-03-11 10:45:00,106.5,106.68,106.47,106.53,10400.0,89.1574,89.3081,89.1323,89.1825,10400.0
2016-03-11 10:50:00,106.53,106.6,106.42,106.54,17201.0,89.1825,89.2411,89.0905,89.1909,17201.0
2016-03-11 10:55:00,106.52,106.52,106.41,106.52,9839.0,89.1742,89.1742,89.0821,89.1742,9839.0
2016-03-11 11:00:00,106.51,106.63,106.51,106.55,7900.0,89.1658,89.2663,89.1658,89.1993,7900.0
2016-03-11 11:05:00,106.61,106.68,106.48,106.66,13924.0,89.2495,89.3081,89.1407,89.2914,13924.0
2016-03-11 11:10:00,106.65,106.87,106.65,106.82,6180.0,89.283,89.4672,89.283,89.4253,6180.0
2016-03-11 11:15:00,106.7,106.89,106.68,106.89,7480.0,89.3249,89.4839,89.3081,89.4839,7480.0
2016-03-11 11:20:00,106.83,106.83,106.67,106.73,7800.0,89.4337,89.4337,89.2997,89.35,7800.0
2016-03-11 11:25:00,106.76,106.94,106.7,106.87,11568.0,89.3751,89.5258,89.3249,89.4672,11568.0
2016-03-11 11:30:00,106.93,106.96,106.86,106.92,3900.0,89.5174,89.5425,89.4588,89.509,3900.0
2016-03-11 11:35:00,106.96,107.0,106.83,106.86,4450.0,89.5425,89.576,89.4337,89.4588,4450.0
2016-03-11 11:40:00,106.84,106.85,106.72,106.78,6150.0,89.4421,89.4504,89.3416,89.3918,6150.0
2016-03-11 11:45:00,106.81,106.81,106.58,106.58,13701.0,89.4169,89.4169,89.2244,89.2244,13701.0
2016-03-11 11:50:00,106.59,106.75,106.55,106.75,11678.0,89.2328,89.3667,89.1993,89.3667,11678.0
2016-03-11 11:55:00,106.74,106.87,106.67,106.7,5014.0,89.3583,89.4672,89.2997,89.3249,5014.0
2016-03-11 12:00:00,106.74,106.76,106.55,106.73,4362.0,89.3583,89.3751,89.1993,89.35,4362.0
2016-03-11 12:05:00,106.69,106.92,106.63,106.82,7650.0,89.3165,89.509,89.2663,89.4253,7650.0
2016-03-11 12:10:00,106.79,106.85,106.77,106.84,2500.0,89.4002,89.4504,89.3835,89.4421,2500.0
2016-03-11 12:15:00,106.81,106.81,106.68,106.72,5114.0,89.4169,89.4169,89.3081,89.3416,5114.0
2016-03-11 12:20:00,106.75,106.91,106.72,106.87,19478.0,89.3667,89.5007,89.3416,89.4672,19478.0
2016-03-11 12:25:00,106.88,106.9,106.74,106.78,7659.0,89.4755,89.4923,89.3583,89.3918,7659.0
2016-03-11 12:30:00,106.76,106.86,106.67,106.69,17862.0,89.3751,89.4588,89.2997,89.3165,17862.0
2016-03-11 12:35:00,106.73,106.73,106.51,106.53,2215.0,89.35,89.35,89.1658,89.1825,2215.0
2016-03-11 12:40:00,106.52,106.6,106.49,106.54,4970.0,89.1742,89.2411,89.1491,89.1909,4970.0
2016-03-11 12:45:00,106.54,106.67,106.54,106.67,2972.0,89.1909,89.2997,89.1909,89.2997,2972.0
2016-03-11 12:50:00,106.62,106.69,106.6,106.63,5555.0,89.2579,89.3165,89.2411,89.2663,5555.0
2016-03-11 12:55:00,106.6,106.62,106.56,106.6,2154.0,89.2411,89.2579,89.2077,89.2411,2154.0
2016-03-11 13:00:00,106.54,106.54,106.4,106.44,3102.0,89.1909,89.1909,89.0737,89.1072,3102.0
2016-03-11 13:05:00,106.42,106.42,106.28,106.38,4830.0,89.0905,89.0905,88.9733,89.057,4830.0
2016-03-11 13:10:00,106.38,106.47,106.38,106.42,3800.0,89.057,89.1323,89.057,89.0905,3800.0
2016-03-11 13:15:00,106.41,106.46,106.38,106.41,4400.0,89.0821,89.1239,89.057,89.0821,4400.0
2016-03-11 13:20:00,106.4,106.44,106.37,106.44,8937.0,89.0737,89.1072,89.0486,89.1072,8937.0
2016-03-11 13:25:00,106.45,106.5,106.45,106.5,5694.0,89.1156,89.1574,89.1156,89.1574,5694.0
2016-03-11 13:30:00,106.51,106.6,106.47,106.55,7070.0,89.1658,89.2411,89.1323,89.1993,7070.0
2016-03-11 13:35:00,106.56,106.57,106.42,106.5,13409.0,89.2077,89.216,89.0905,89.1574,13409.0
2016-03-11 13:40:00,106.46,106.49,106.4,106.49,3618.0,89.1239,89.1491,89.0737,89.1491,3618.0
2016-03-11 13:45:00,106.43,106.5,106.36,106.5,6600.0,89.0988,89.1574,89.0402,89.1574,6600.0
2016-03-11 13:50:00,106.46,106.51,106.43,106.49,3865.0,89.1239,89.1658,89.0988,89.1491,3865.0
2016-03-11 13:55:00,106.48,106.61,106.47,106.53,7758.0,89.1407,89.2495,89.1323,89.1825,7758.0
2016-03-11 14:00:00,106.54,106.58,106.51,106.53,2669.0,89.1909,89.2244,89.1658,89.1825,2669.0
2016-03-11 14:05:00,106.51,106.55,106.46,106.46,6864.0,89.1658,89.1993,89.1239,89.1239,6864.0
2016-03-11 14:10:00,106.48,106.51,106.43,106.45,6977.0,89.1407,89.1658,89.0988,89.1156,6977.0
2016-03-11 14:15:00,106.45,106.49,106.44,106.48,10842.0,89.1156,89.1491,89.1072,89.1407,10842.0
2016-03-11 14:20:00,106.49,106.51,106.44,106.51,4819.0,89.1491,89.1658,89.1072,89.1658,4819.0
2016-03-11 14:25:00,106.46,106.54,106.43,106.46,7037.0,89.1239,89.1909,89.0988,89.1239,7037.0
2016-03-11 14:30:00,106.47,106.48,106.42,106.42,6775.0,89.1323,89.1407,89.0905,89.0905,6775.0
2016-03-11 14:35:00,106.45,106.45,106.36,106.36,2722.0,89.1156,89.1156,89.0402,89.0402,2722.0
2016-03-11 14:40:00,106.36,106.37,106.28,106.33,8165.0,89.0402,89.0486,88.9733,89.0151,8165.0
2016-03-11 14:45:00,106.32,106.45,106.31,106.41,11362.0,89.0067,89.1156,88.9984,89.0821,11362.0
2016-03-11 14:50:00,106.44,106.54,106.43,106.5,9063.0,89.1072,89.1909,89.0988,89.1574,9063.0
2016-03-11 14:55:00,106.47,106.48,106.43,106.45,4200.0,89.1323,89.1407,89.0988,89.1156,4200.0
2016-03-11 15:00:00,106.45,106.51,106.42,106.51,6909.0,89.1156,89.1658,89.0905,89.1658,6909.0
2016-03-11 15:05:00,106.51,106.62,106.48,106.6,8005.0,89.1658,89.2579,89.1407,89.2411,8005.0
2016-03-11 15:10:00,106.64,106.69,106.61,106.64,9324.0,89.2746,89.3165,89.2495,89.2746,9324.0
2016-03-11 15:15:00,106.63,106.63,106.53,106.62,8607.0,89.2663,89.2663,89.1825,89.2579,8607.0
2016-03-11 15:20:00,106.6,106.69,106.59,106.64,11771.0,89.2411,89.3165,89.2328,89.2746,11771.0
2016-03-11 15:25:00,106.66,106.69,106.62,106.63,8894.0,89.2914,89.3165,89.2579,89.2663,8894.0
2016-03-11 15:30:00,106.64,106.64,106.49,106.56,16166.0,89.2746,89.2746,89.1491,89.2077,16166.0
2016-03-11 15:35:00,106.56,106.6,106.4,106.6,28257.0,89.2077,89.2411,89.0737,89.2411,28257.0
2016-03-11 15:40:00,106.58,106.69,106.51,106.69,28986.0,89.2244,89.3165,89.1658,89.3165,28986.0
2016-03-11 15:45:00,106.7,106.81,106.65,106.68,22622.0,89.3249,89.4169,89.283,89.3081,22622.0
2016-03-11 15:50:00,106.64,106.71,106.62,106.65,28773.0,89.2746,89.3332,89.2579,89.283,28773.0
2016-03-11 15:55:00,106.66,106.73,106.56,106.61,66362.0,89.2914,89.35,89.2077,89.2495,66362.0
2016-03-14 09:30:00,106.13,106.79,105.69,106.42,11144.0,88.8477,89.4002,88.4793,89.0905,11144.0
2016-03-14 09:35:00,106.44,106.46,106.05,106.42,3900.0,89.1072,89.1239,88.7807,89.0905,3900.0
2016-03-14 09:40:00,106.43,106.7,106.43,106.5,2827.0,89.0988,89.3249,89.0988,89.1574,2827.0
2016-03-14 09:45:00,106.59,106.65,105.96,106.13,11078.0,89.2328,89.283,88.7054,88.8477,11078.0
2016-03-14 09:50:00,106.09,106.09,105.83,105.93,1400.0,88.8142,88.8142,88.5965,88.6802,1400.0
2016-03-14 09:55:00,105.97,106.2,105.97,106.2,1810.0,88.7137,88.9063,88.7137,88.9063,1810.0
2016-03-14 10:00:00,106.29,106.29,106.15,106.28,1346.0,88.9816,88.9816,88.8644,88.9733,1346.0
2016-03-14 10:05:00,106.33,106.51,106.3,106.3,6398.0,89.0151,89.1658,88.99,88.99,6398.0
2016-03-14 10:10:00,106.42,106.58,106.33,106.52,4447.0,89.0905,89.2244,89.0151,89.1742,4447.0
2016-03-14 10:15:00,106.5,106.55,106.31,106.39,3742.0,89.1574,89.1993,88.9984,89.0653,3742.0
2016-03-14 10:20:00,106.44,106.46,106.26,106.34,3249.0,89.1072,89.1239,88.9565,89.0235,3249.0
2016-03-14 10:25:00,106.4,106.56,106.4,106.53,3905.0,89.0737,89.2077,89.0737,89.1825,3905.0
2016-03-14 10:30:00,106.59,106.87,106.59,106.83,4300.0,89.2328,89.4672,89.2328,89.4337,4300.0
2016-03-14 10:35:00,106.87,106.87,106.7,106.73,5000.0,89.4672,89.4672,89.3249,89.35,5000.0
2016-03-14 10:40:00,106.7,106.83,106.69,106.83,8188.0,89.3249,89.4337,89.3165,89.4337,8188.0
2016-03-14 10:45:00,106.76,106.98,106.76,106.93,4100.0,89.3751,89.5593,89.3751,89.5174,4100.0
2016-03-14 10:50:00,106.91,107.1,106.88,106.96,7030.0,89.5007,89.6597,89.4755,89.5425,7030.0
2016-03-14 10:55:00,107.0,107.04,106.89,106.93,2900.0,89.576,89.6095,89.4839,89.5174,2900.0
2016-03-14 11:00:00,106.93,107.11,106.93,107.03,5934.0,89.5174,89.6681,89.5174,89.6011,5934.0
2016-03-14 11:05:00,107.0,107.0,106.87,106.91,3512.0,89.576,89.576,89.4672,89.5007,3512.0
2016-03-14 11:10:00,106.95,107.03,106.89,106.93,6605.0,89.5342,89.6011,89.4839,89.5174,6605.0
2016-03-14 11:15:00,106.92,107.11,106.9,107.11,1800.0,89.509,89.6681,89.4923,89.6681,1800.0
2016-03-14 11:20:00,107.13,107.2,107.06,107.06,2700.0,89.6848,89.7434,89.6262,89.6262,2700.0
2016-03-14 11:25:00,107.07,107.2,107.07,107.14,8097.0,89.6346,89.7434,89.6346,89.6932,8097.0
2016-03-14 11:30:00,107.15,107.2,107.05,107.08,12292.0,89.7016,89.7434,89.6179,89.643,12292.0
2016-03-14 11:35:00,107.15,107.16,107.08,107.16,3979.0,89.7016,89.71,89.643,89.71,3979.0
2016-03-14 11:40:00,107.2,107.26,107.19,107.19,2290.0,89.7434,89.7937,89.7351,89.7351,2290.0
2016-03-14 11:45:00,107.17,107.22,107.13,107.21,2450.0,89.7183,89.7602,89.6848,89.7518,2450.0
2016-03-14 11:50:00,107.22,107.29,107.22,107.29,1000.0,89.7602,89.8188,89.7602,89.8188,1000.0
2016-03-14 11:55:00,107.29,107.32,107.15,107.15,3601.0,89.8188,89.8439,89.7016,89.7016,3601.0
2016-03-14 12:00:00,107.2,107.22,107.1,107.12,6394.0,89.7434,89.7602,89.6597,89.6765,6394.0
2016-03-14 12:05:00,107.13,107.32,107.13,107.26,7501.0,89.6848,89.8439,89.6848,89.7937,7501.0
2016-03-14 12:10:00,107.22,107.22,107.16,107.22,800.0,89.7602,89.7602,89.71,89.7602,800.0
2016-03-14 12:15:00,107.18,107.29,107.16,107.28,1848.0,89.7267,89.8188,89.71,89.8104,1848.0
2016-03-14 12:20:00,107.3,107.47,107.24,107.47,6322.0,89.8272,89.9695,89.7769,89.9695,6322.0
2016-03-14 12:25:00,107.42,107.44,107.34,107.37,8329.0,89.9276,89.9444,89.8606,89.8858,8329.0
2016-03-14 12:30:00,107.44,107.45,107.33,107.4,4300.0,89.9444,89.9527,89.8523,89.9109,4300.0
2016-03-14 12:35:00,107.4,107.46,107.38,107.42,4200.0,89.9109,89.9611,89.8941,89.9276,4200.0
2016-03-14 12:40:00,107.39,107.43,107.37,107.37,2407.0,89.9025,89.936,89.8858,89.8858,2407.0
2016-03-14 12:45:00,107.36,107.36,107.3,107.32,4448.0,89.8774,89.8774,89.8272,89.8439,4448.0
2016-03-14 12:50:00,107.32,107.38,107.29,107.34,3369.0,89.8439,89.8941,89.8188,89.8606,3369.0
2016-03-14 12:55:00,107.38,107.46,107.31,107.39,2200.0,89.8941,89.9611,89.8355,89.9025,2200.0
2016-03-14 13:00:00,107.44,107.5,107.42,107.5,3196.0,89.9444,89.9946,89.9276,89.9946,3196.0
2016-03-14 13:05:00,107.5,107.58,107.5,107.58,2721.0,89.9946,90.0616,89.9946,90.0616,2721.0
2016-03-14 13:10:00,107.61,107.63,107.5,107.5,3542.0,90.0867,90.1034,89.9946,89.9946,3542.0
2016-03-14 13:15:00,107.49,107.52,107.43,107.45,3956.0,89.9862,90.0113,89.936,89.9527,3956.0
2016-03-14 13:20:00,107.47,107.6,107.47,107.6,2623.0,89.9695,90.0783,89.9695,90.0783,2623.0
2016-03-14 13:25:00,107.66,107.66,107.52,107.53,3549.0,90.1285,90.1285,90.0113,90.0197,3549.0
2016-03-14 13:30:00,107.52,107.57,107.47,107.56,3615.0,90.0113,90.0532,89.9695,90.0448,3615.0
2016-03-14 13:35:00,107.51,107.51,107.45,107.51,2200.0,90.003,90.003,89.9527,90.003,2200.0
2016-03-14 13:40:00,107.5,107.55,107.41,107.41,2200.0,89.9946,90.0364,89.9192,89.9192,2200.0
2016-03-14 13:45:00,107.39,107.39,107.33,107.36,2922.0,89.9025,89.9025,89.8523,89.8774,2922.0
2016-03-14 13:50:00,107.34,107.41,107.31,107.4,2600.0,89.8606,89.9192,89.8355,89.9109,2600.0
2016-03-14 13:55:00,107.42,107.42,107.33,107.38,5447.0,89.9276,89.9276,89.8523,89.8941,5447.0
2016-03-14 14:00:00,107.37,107.37,107.29,107.36,7220.0,89.8858,89.8858,89.8188,89.8774,7220.0
2016-03-14 14:05:00,107.36,107.36,107.28,107.32,3000.0,89.8774,89.8774,89.8104,89.8439,3000.0
2016-03-14 14:10:00,107.31,107.31,107.2,107.2,3600.0,89.8355,89.8355,89.7434,89.7434,3600.0
2016-03-14 14:15:00,107.21,107.26,107.18,107.25,5500.0,89.7518,89.7937,89.7267,89.7853,5500.0
2016-03-14 14:20:00,107.24,107.39,107.24,107.31,7646.0,89.7769,89.9025,89.7769,89.8355,7646.0
2016-03-14 14:25:00,107.31,107.42,107.21,107.42,5208.0,89.8355,89.9276,89.7518,89.9276,5208.0
2016-03-14 14:30:00,107.42,107.43,107.38,107.4,1621.0,89.9276,89.936,89.8941,89.9109,1621.0
2016-03-14 14:35:00,107.43,107.54,107.43,107.5,4476.0,89.936,90.0281,89.936,89.9946,4476.0
2016-03-14 14:40:00,107.52,107.6,107.51,107.52,3491.0,90.0113,90.0783,90.003,90.0113,3491.0
2016-03-14 14:45:00,107.5,107.57,107.5,107.56,3112.0,89.9946,90.0532,89.9946,90.0448,3112.0
2016-03-14 14:50:00,107.55,107.58,107.54,107.54,3770.0,90.0364,90.0616,90.0281,90.0281,3770.0
2016-03-14 14:55:00,107.53,107.62,107.53,107.62,2520.0,90.0197,90.095,90.0197,90.095,2520.0
2016-03-14 15:00:00,107.62,107.62,107.5,107.5,4658.0,90.095,90.095,89.9946,89.9946,4658.0
2016-03-14 15:05:00,107.5,107.55,107.47,107.51,3067.0,89.9946,90.0364,89.9695,90.003,3067.0
2016-03-14 15:10:00,107.48,107.58,107.48,107.5,3143.0,89.9778,90.0616,89.9778,89.9946,3143.0
2016-03-14 15:15:00,107.48,107.54,107.47,107.47,4470.0,89.9778,90.0281,89.9695,89.9695,4470.0
2016-03-14 15:20:00,107.5,107.6,107.5,107.58,3320.0,89.9946,90.0783,89.9946,90.0616,3320.0
2016-03-14 15:25:00,107.58,107.68,107.57,107.67,4001.0,90.0616,90.1453,90.0532,90.1369,4001.0
2016-03-14 15:30:00,107.69,107.69,107.55,107.57,7599.0,90.1536,90.1536,90.0364,90.0532,7599.0
2016-03-14 15:35:00,107.58,107.67,107.58,107.66,7576.0,90.0616,90.1369,90.0616,90.1285,7576.0
2016-03-14 15:40:00,107.68,107.68,107.57,107.64,5320.0,90.1453,90.1453,90.0532,90.1118,5320.0
2016-03-14 15:45:00,107.62,107.69,107.55,107.65,10257.0,90.095,90.1536,90.0364,90.1202,10257.0
2016-03-14 15:50:00,107.65,107.67,107.57,107.59,16035.0,90.1202,90.1369,90.0532,90.0699,16035.0
2016-03-14 15:55:00,107.57,107.74,107.54,107.55,59555.0,90.0532,90.1955,90.0281,90.0364,59555.0
2016-03-15 09:30:00,106.44,107.37,105.11,105.39,22732.0,89.1072,89.8858,87.9938,88.2282,22732.0
2016-03-15 09:35:00,105.42,106.16,105.41,105.8,4803.0,88.2533,88.8728,88.2449,88.5714,4803.0
2016-03-15 09:40:00,105.69,106.11,105.69,106.01,2902.0,88.4793,88.8309,88.4793,88.7472,2902.0
2016-03-15 09:45:00,106.1,106.25,106.1,106.13,2100.0,88.8226,88.9481,88.8226,88.8477,2100.0
2016-03-15 09:50:00,106.11,106.26,106.09,106.2,3402.0,88.8309,88.9565,88.8142,88.9063,3402.0
2016-03-15 09:55:00,106.2,106.44,106.2,106.26,1912.0,88.9063,89.1072,88.9063,88.9565,1912.0
2016-03-15 10:00:00,106.33,106.36,106.18,106.35,2269.0,89.0151,89.0402,88.8895,89.0319,2269.0
2016-03-15 10:05:00,106.41,106.64,106.41,106.5,3550.0,89.0821,89.2746,89.0821,89.1574,3550.0
2016-03-15 10:10:00,106.5,106.74,106.49,106.72,4500.0,89.1574,89.3583,89.1491,89.3416,4500.0
2016-03-15 10:15:00,106.67,106.67,106.45,106.45,4367.0,89.2997,89.2997,89.1156,89.1156,4367.0
2016-03-15 10:20:00,106.45,106.84,106.45,106.77,3879.0,89.1156,89.4421,89.1156,89.3835,3879.0
2016-03-15 10:25:00,106.78,106.85,106.55,106.77,8252.0,89.3918,89.4504,89.1993,89.3835,8252.0
2016-03-15 10:30:00,106.79,106.87,106.74,106.77,3665.0,89.4002,89.4672,89.3583,89.3835,3665.0
2016-03-15 10:35:00,106.71,106.76,106.6,106.72,3150.0,89.3332,89.3751,89.2411,89.3416,3150.0
2016-03-15 10:40:00,106.76,106.8,106.51,106.8,14989.0,89.3751,89.4086,89.1658,89.4086,14989.0
2016-03-15 10:45:00,106.77,106.97,106.65,106.97,4919.0,89.3835,89.5509,89.283,89.5509,4919.0
2016-03-15 10:50:00,106.91,106.95,106.81,106.84,7200.0,89.5007,89.5342,89.4169,89.4421,7200.0
2016-03-15 10:55:00,106.83,106.96,106.81,106.93,6121.0,89.4337,89.5425,89.4169,89.5174,6121.0
2016-03-15 11:00:00,106.9,106.9,106.74,106.85,3653.0,89.4923,89.4923,89.3583,89.4504,3653.0
2016-03-15 11:05:00,106.86,107.0,106.73,107.0,4306.0,89.4588,89.576,89.35,89.576,4306.0
2016-03-15 11:10:00,106.94,106.94,106.8,106.84,3338.0,89.5258,89.5258,89.4086,89.4421,3338.0
2016-03-15 11:15:00,106.87,106.87,106.53,106.7,4939.0,89.4672,89.4672,89.1825,89.3249,4939.0
2016-03-15 11:20:00,106.73,106.81,106.52,106.52,5250.0,89.35,89.4169,89.1742,89.1742,5250.0
2016-03-15 11:25:00,106.53,106.53,106.36,106.46,3630.0,89.1825,89.1825,89.0402,89.1239,3630.0
2016-03-15 11:30:00,106.47,106.74,106.47,106.65,4774.0,89.1323,89.3583,89.1323,89.283,4774.0
2016-03-15 11:35:00,106.68,106.72,106.61,106.61,4153.0,89.3081,89.3416,89.2495,89.2495,4153.0
2016-03-15 11:40:00,106.65,106.83,106.61,106.78,9100.0,89.283,89.4337,89.2495,89.3918,9100.0
2016-03-15 11:45:00,106.78,106.81,106.66,106.66,18010.0,89.3918,89.4169,89.2914,89.2914,18010.0
2016-03-15 11:50:00,106.66,106.81,106.65,106.71,5312.0,89.2914,89.4169,89.283,89.3332,5312.0
2016-03-15 11:55:00,106.71,106.82,106.67,106.71,14963.0,89.3332,89.4253,89.2997,89.3332,14963.0
2016-03-15 12:00:00,106.64,106.69,106.57,106.67,5200.0,89.2746,89.3165,89.216,89.2997,5200.0
2016-03-15 12:05:00,106.69,106.81,106.58,106.63,13668.0,89.3165,89.4169,89.2244,89.2663,13668.0
2016-03-15 12:10:00,106.63,106.71,106.57,106.57,8300.0,89.2663,89.3332,89.216,89.216,8300.0
2016-03-15 12:15:00,106.57,106.58,106.33,106.33,3000.0,89.216,89.2244,89.0151,89.0151,3000.0
2016-03-15 12:20:00,106.33,106.42,106.32,106.32,2780.0,89.0151,89.0905,89.0067,89.0067,2780.0
2016-03-15 12:25:00,106.33,106.42,106.33,106.4,2686.0,89.0151,89.0905,89.0151,89.0737,2686.0
2016-03-15 12:30:00,106.41,106.45,106.37,106.38,2645.0,89.0821,89.1156,89.0486,89.057,2645.0
2016-03-15 12:35:00,106.38,106.46,106.34,106.39,4117.0,89.057,89.1239,89.0235,89.0653,4117.0
2016-03-15 12:40:00,106.38,106.44,106.31,106.41,7586.0,89.057,89.1072,88.9984,89.0821,7586.0
2016-03-15 12:45:00,106.38,106.38,106.28,106.34,2800.0,89.057,89.057,88.9733,89.0235,2800.0
2016-03-15 12:50:00,106.34,106.46,106.32,106.46,1500.0,89.0235,89.1239,89.0067,89.1239,1500.0
2016-03-15 12:55:00,106.48,106.5,106.41,106.47,1650.0,89.1407,89.1574,89.0821,89.1323,1650.0
2016-03-15 13:00:00,106.49,106.49,106.4,106.4,2231.0,89.1491,89.1491,89.0737,89.0737,2231.0
2016-03-15 13:05:00,106.4,106.62,106.4,106.56,4500.0,89.0737,89.2579,89.0737,89.2077,4500.0
2016-03-15 13:10:00,106.58,106.6,106.51,106.52,2401.0,89.2244,89.2411,89.1658,89.1742,2401.0
2016-03-15 13:15:00,106.53,106.54,106.45,106.45,1685.0,89.1825,89.1909,89.1156,89.1156,1685.0
2016-03-15 13:20:00,106.51,106.55,106.47,106.48,3587.0,89.1658,89.1993,89.1323,89.1407,3587.0
2016-03-15 13:25:00,106.47,106.67,106.47,106.63,4620.0,89.1323,89.2997,89.1323,89.2663,4620.0
2016-03-15 13:30:00,106.64,106.69,106.58,106.58,2821.0,89.2746,89.3165,89.2244,89.2244,2821.0
2016-03-15 13:35:00,106.62,106.62,106.53,106.61,3762.0,89.2579,89.2579,89.1825,89.2495,3762.0
2016-03-15 13:40:00,106.54,106.66,106.54,106.66,8800.0,89.1909,89.2914,89.1909,89.2914,8800.0
2016-03-15 13:45:00,106.65,106.68,106.62,106.66,3000.0,89.283,89.3081,89.2579,89.2914,3000.0
2016-03-15 13:50:00,106.66,106.71,106.62,106.7,3510.0,89.2914,89.3332,89.2579,89.3249,3510.0
2016-03-15 13:55:00,106.72,106.73,106.65,106.72,5755.0,89.3416,89.35,89.283,89.3416,5755.0
2016-03-15 14:00:00,106.76,106.78,106.64,106.64,4914.0,89.3751,89.3918,89.2746,89.2746,4914.0
2016-03-15 14:05:00,106.64,106.67,106.6,106.66,9278.0,89.2746,89.2997,89.2411,89.2914,9278.0
2016-03-15 14:10:00,106.66,106.86,106.65,106.86,6100.0,89.2914,89.4588,89.283,89.4588,6100.0
2016-03-15 14:15:00,106.85,106.94,106.85,106.94,9197.0,89.4504,89.5258,89.4504,89.5258,9197.0
2016-03-15 14:20:00,106.94,106.96,106.76,106.76,7750.0,89.5258,89.5425,89.3751,89.3751,7750.0
2016-03-15 14:25:00,106.77,106.9,106.77,106.85,5600.0,89.3835,89.4923,89.3835,89.4504,5600.0
2016-03-15 14:30:00,106.85,106.87,106.75,106.85,6767.0,89.4504,89.4672,89.3667,89.4504,6767.0
2016-03-15 14:35:00,106.88,106.88,106.81,106.81,5236.0,89.4755,89.4755,89.4169,89.4169,5236.0
2016-03-15 14:40:00,106.82,106.84,106.77,106.81,6874.0,89.4253,89.4421,89.3835,89.4169,6874.0
2016-03-15 14:45:00,106.82,106.84,106.76,106.84,10167.0,89.4253,89.4421,89.3751,89.4421,10167.0
2016-03-15 14:50:00,106.86,106.9,106.82,106.82,9983.0,89.4588,89.4923,89.4253,89.4253,9983.0
2016-03-15 14:55:00,106.78,106.85,106.76,106.84,4786.0,89.3918,89.4504,89.3751,89.4421,4786.0
2016-03-15 15:00:00,106.84,106.87,106.81,106.84,7467.0,89.4421,89.4672,89.4169,89.4421,7467.0
2016-03-15 15:05:00,106.83,106.88,106.71,106.88,21044.0,89.4337,89.4755,89.3332,89.4755,21044.0
2016-03-15 15:10:00,106.89,107.07,106.88,107.05,6404.0,89.4839,89.6346,89.4755,89.6179,6404.0
2016-03-15 15:15:00,107.08,107.16,107.04,107.16,6849.0,89.643,89.71,89.6095,89.71,6849.0
2016-03-15 15:20:00,107.15,107.26,107.14,107.21,10910.0,89.7016,89.7937,89.6932,89.7518,10910.0
2016-03-15 15:25:00,107.2,107.24,107.17,107.23,4883.0,89.7434,89.7769,89.7183,89.7686,4883.0
2016-03-15 15:30:00,107.23,107.27,107.07,107.07,8150.0,89.7686,89.802,89.6346,89.6346,8150.0
2016-03-15 15:35:00,107.09,107.13,107.06,107.08,6793.0,89.6514,89.6848,89.6262,89.643,6793.0
2016-03-15 15:40:00,107.09,107.18,107.09,107.09,16964.0,89.6514,89.7267,89.6514,89.6514,16964.0
2016-03-15 15:45:00,107.07,107.17,106.99,106.99,15402.0,89.6346,89.7183,89.5676,89.5676,15402.0
2016-03-15 15:50:00,106.99,107.1,106.99,107.08,14481.0,89.5676,89.6597,89.5676,89.643,14481.0
2016-03-15 15:55:00,107.09,107.25,107.07,107.2,41846.0,89.6514,89.7853,89.6346,89.7434,41846.0
2016-03-16 09:30:00,107.09,107.32,106.67,107.22,22653.0,89.6514,89.8439,89.2997,89.7602,22653.0
2016-03-16 09:35:00,107.25,107.66,107.24,107.55,4067.0,89.7853,90.1285,89.7769,90.0364,4067.0
2016-03-16 09:40:00,107.52,107.68,107.43,107.6,3200.0,90.0113,90.1453,89.936,90.0783,3200.0
2016-03-16 09:45:00,107.67,107.98,107.62,107.95,3290.0,90.1369,90.3964,90.095,90.3713,3290.0
2016-03-16 09:50:00,107.99,107.99,107.8,107.83,3811.0,90.4048,90.4048,90.2457,90.2709,3811.0
2016-03-16 09:55:00,107.83,107.88,107.69,107.78,3600.0,90.2709,90.3127,90.1536,90.229,3600.0
2016-03-16 10:00:00,107.88,108.25,107.88,108.04,23649.0,90.3127,90.6225,90.3127,90.4467,23649.0
2016-03-16 10:05:00,108.0,108.25,108.0,108.25,7304.0,90.4132,90.6225,90.4132,90.6225,7304.0
2016-03-16 10:10:00,108.38,108.49,108.25,108.49,2748.0,90.7313,90.8234,90.6225,90.8234,2748.0
2016-03-16 10:15:00,108.5,108.5,108.32,108.47,4332.0,90.8317,90.8317,90.6811,90.8066,4332.0
2016-03-16 10:20:00,108.47,108.5,108.37,108.38,10325.0,90.8066,90.8317,90.7229,90.7313,10325.0
2016-03-16 10:25:00,108.38,108.43,108.3,108.38,3558.0,90.7313,90.7731,90.6643,90.7313,3558.0
2016-03-16 10:30:00,108.33,108.41,108.02,108.02,5464.0,90.6894,90.7564,90.4299,90.4299,5464.0
2016-03-16 10:35:00,108.08,108.22,108.04,108.21,2265.0,90.4801,90.5973,90.4467,90.589,2265.0
2016-03-16 10:40:00,108.19,108.36,108.18,108.33,6856.0,90.5722,90.7145,90.5639,90.6894,6856.0
2016-03-16 10:45:00,108.33,108.43,108.26,108.38,5069.0,90.6894,90.7731,90.6308,90.7313,5069.0
2016-03-16 10:50:00,108.43,108.54,108.43,108.49,1723.0,90.7731,90.8652,90.7731,90.8234,1723.0
2016-03-16 10:55:00,108.47,108.53,108.45,108.5,2115.0,90.8066,90.8569,90.7899,90.8317,2115.0
2016-03-16 11:00:00,108.52,108.62,108.44,108.62,12665.0,90.8485,90.9322,90.7815,90.9322,12665.0
2016-03-16 11:05:00,108.56,108.63,108.44,108.46,8863.0,90.882,90.9406,90.7815,90.7983,8863.0
2016-03-16 11:10:00,108.5,108.63,108.49,108.61,7955.0,90.8317,90.9406,90.8234,90.9238,7955.0
2016-03-16 11:15:00,108.61,108.72,108.55,108.7,6469.0,90.9238,91.0159,90.8736,90.9992,6469.0
2016-03-16 11:20:00,108.73,108.73,108.59,108.61,3300.0,91.0243,91.0243,90.9071,90.9238,3300.0
2016-03-16 11:25:00,108.59,108.71,108.55,108.61,4686.0,90.9071,91.0076,90.8736,90.9238,4686.0
2016-03-16 11:30:00,108.58,108.61,108.52,108.61,5215.0,90.8987,90.9238,90.8485,90.9238,5215.0
2016-03-16 11:35:00,108.64,108.64,108.49,108.58,4700.0,90.9489,90.9489,90.8234,90.8987,4700.0
2016-03-16 11:40:00,108.54,108.54,108.3,108.3,4052.0,90.8652,90.8652,90.6643,90.6643,4052.0
2016-03-16 11:45:00,108.27,108.3,108.19,108.2,11375.0,90.6392,90.6643,90.5722,90.5806,11375.0
2016-03-16 11:50:00,108.18,108.2,108.05,108.07,8051.0,90.5639,90.5806,90.455,90.4718,8051.0
2016-03-16 11:55:00,108.12,108.29,108.12,108.19,8751.0,90.5136,90.6559,90.5136,90.5722,8751.0
2016-03-16 12:00:00,108.19,108.25,108.16,108.17,3801.0,90.5722,90.6225,90.5471,90.5555,3801.0
2016-03-16 12:05:00,108.19,108.21,108.12,108.12,5379.0,90.5722,90.589,90.5136,90.5136,5379.0
2016-03-16 12:10:00,108.13,108.13,108.01,108.09,4050.0,90.522,90.522,90.4215,90.4885,4050.0
2016-03-16 12:15:00,108.17,108.23,108.16,108.2,2800.0,90.5555,90.6057,90.5471,90.5806,2800.0
2016-03-16 12:20:00,108.21,108.23,108.14,108.18,2429.0,90.589,90.6057,90.5304,90.5639,2429.0
2016-03-16 12:25:00,108.15,108.15,108.03,108.06,4406.0,90.5387,90.5387,90.4383,90.4634,4406.0
2016-03-16 12:30:00,108.09,108.15,108.0,108.13,8748.0,90.4885,90.5387,90.4132,90.522,8748.0
2016-03-16 12:35:00,108.14,108.24,108.09,108.2,6709.0,90.5304,90.6141,90.4885,90.5806,6709.0
2016-03-16 12:40:00,108.2,108.2,108.08,108.11,5831.0,90.5806,90.5806,90.4801,90.5053,5831.0
2016-03-16 12:45:00,108.13,108.16,108.04,108.04,6515.0,90.522,90.5471,90.4467,90.4467,6515.0
2016-03-16 12:50:00,107.99,108.06,107.97,108.05,6372.0,90.4048,90.4634,90.3881,90.455,6372.0
2016-03-16 12:55:00,108.11,108.11,108.01,108.03,3759.0,90.5053,90.5053,90.4215,90.4383,3759.0
2016-03-16 13:00:00,108.08,108.08,107.91,107.91,2700.0,90.4801,90.4801,90.3378,90.3378,2700.0
2016-03-16 13:05:00,107.91,107.92,107.83,107.92,5202.0,90.3378,90.3462,90.2709,90.3462,5202.0
2016-03-16 13:10:00,107.94,108.0,107.83,107.85,5018.0,90.3629,90.4132,90.2709,90.2876,5018.0
2016-03-16 13:15:00,107.83,107.94,107.79,107.87,4669.0,90.2709,90.3629,90.2374,90.3043,4669.0
2016-03-16 13:20:00,107.89,108.02,107.88,107.98,3999.0,90.3211,90.4299,90.3127,90.3964,3999.0
2016-03-16 13:25:00,107.98,108.03,107.95,107.95,1723.0,90.3964,90.4383,90.3713,90.3713,1723.0
2016-03-16 13:30:00,107.91,107.97,107.86,107.93,2802.0,90.3378,90.3881,90.296,90.3546,2802.0
2016-03-16 13:35:00,107.87,107.93,107.87,107.9,2017.0,90.3043,90.3546,90.3043,90.3295,2017.0
2016-03-16 13:40:00,107.95,108.01,107.94,107.98,2608.0,90.3713,90.4215,90.3629,90.3964,2608.0
2016-03-16 13:45:00,107.92,107.98,107.88,107.97,2680.0,90.3462,90.3964,90.3127,90.3881,2680.0
2016-03-16 13:50:00,107.97,108.01,107.93,107.93,3700.0,90.3881,90.4215,90.3546,90.3546,3700.0
2016-03-16 13:55:00,107.91,107.92,107.88,107.88,1200.0,90.3378,90.3462,90.3127,90.3127,1200.0
2016-03-16 14:00:00,107.93,108.87,107.91,108.87,18878.0,90.3546,91.1415,90.3378,91.1415,18878.0
2016-03-16 14:05:00,108.81,109.0,108.66,108.66,23982.0,91.0913,91.2503,90.9657,90.9657,23982.0
2016-03-16 14:10:00,108.82,108.83,108.33,108.37,7248.0,91.0996,91.108,90.6894,90.7229,7248.0
2016-03-16 14:15:00,108.38,108.63,108.38,108.6,5379.0,90.7313,90.9406,90.7313,90.9155,5379.0
2016-03-16 14:20:00,108.62,108.91,108.62,108.87,12519.0,90.9322,91.175,90.9322,91.1415,12519.0
2016-03-16 14:25:00,108.86,109.2,108.86,109.2,8010.0,91.1331,91.4178,91.1331,91.4178,8010.0
2016-03-16 14:30:00,109.21,109.38,109.11,109.23,7268.0,91.4261,91.5684,91.3424,91.4429,7268.0
2016-03-16 14:35:00,109.28,109.32,109.06,109.24,8601.0,91.4847,91.5182,91.3006,91.4512,8601.0
2016-03-16 14:40:00,109.3,109.62,109.29,109.62,9450.0,91.5015,91.7694,91.4931,91.7694,9450.0
2016-03-16 14:45:00,109.67,109.67,109.43,109.48,5675.0,91.8112,91.8112,91.6103,91.6522,5675.0
2016-03-16 14:50:00,109.46,109.46,109.14,109.26,14780.0,91.6354,91.6354,91.3675,91.468,14780.0
2016-03-16 14:55:00,109.26,109.27,108.95,108.95,25245.0,91.468,91.4764,91.2085,91.2085,25245.0
2016-03-16 15:00:00,108.89,109.19,108.89,109.19,4986.0,91.1582,91.4094,91.1582,91.4094,4986.0
2016-03-16 15:05:00,109.23,109.35,108.98,109.02,28299.0,91.4429,91.5433,91.2336,91.2671,28299.0
2016-03-16 15:10:00,109.0,109.43,109.0,109.31,35016.0,91.2503,91.6103,91.2503,91.5098,35016.0
2016-03-16 15:15:00,109.31,109.45,109.25,109.37,6742.0,91.5098,91.627,91.4596,91.5601,6742.0
2016-03-16 15:20:00,109.34,109.34,109.07,109.24,10259.0,91.535,91.535,91.3089,91.4512,10259.0
2016-03-16 15:25:00,109.22,109.45,109.2,109.39,11921.0,91.4345,91.627,91.4178,91.5768,11921.0
2016-03-16 15:30:00,109.41,109.53,109.34,109.53,9085.0,91.5936,91.694,91.535,91.694,9085.0
2016-03-16 15:35:00,109.54,109.75,109.53,109.73,19934.0,91.7024,91.8782,91.694,91.8615,19934.0
2016-03-16 15:40:00,109.73,109.74,109.6,109.68,16842.0,91.8615,91.8698,91.7526,91.8196,16842.0
2016-03-16 15:45:00,109.71,109.73,109.57,109.71,19699.0,91.8447,91.8615,91.7275,91.8447,19699.0
2016-03-16 15:50:00,109.71,109.71,109.53,109.54,17863.0,91.8447,91.8447,91.694,91.7024,17863.0
2016-03-16 15:55:00,109.52,109.57,109.45,109.57,38124.0,91.6856,91.7275,91.627,91.7275,38124.0
2016-03-17 09:30:00,109.87,110.5,109.52,110.43,22546.0,91.9787,92.5061,91.6856,92.4475,22546.0
2016-03-17 09:35:00,110.57,111.0,110.19,110.94,13250.0,92.5647,92.9246,92.2465,92.8744,13250.0
2016-03-17 09:40:00,110.91,111.68,110.91,111.36,39754.0,92.8493,93.4939,92.8493,93.226,39754.0
2016-03-17 09:45:00,111.35,111.5,111.18,111.5,16870.0,93.2176,93.3432,93.0753,93.3432,16870.0
2016-03-17 09:50:00,111.42,111.54,111.26,111.26,15550.0,93.2763,93.3767,93.1423,93.1423,15550.0
2016-03-17 09:55:00,111.26,111.47,111.25,111.42,6507.0,93.1423,93.3181,93.1339,93.2763,6507.0
2016-03-17 10:00:00,111.44,111.92,111.44,111.88,20654.0,93.293,93.6948,93.293,93.6613,20654.0
2016-03-17 10:05:00,111.92,111.95,111.63,111.64,31276.0,93.6948,93.7199,93.4521,93.4604,31276.0
2016-03-17 10:10:00,111.63,111.81,111.5,111.81,12233.0,93.4521,93.6027,93.3432,93.6027,12233.0
2016-03-17 10:15:00,111.82,112.05,111.56,111.75,36782.0,93.6111,93.8037,93.3935,93.5525,36782.0
2016-03-17 10:20:00,111.69,111.69,111.42,111.49,10807.0,93.5023,93.5023,93.2763,93.3349,10807.0
2016-03-17 10:25:00,111.48,111.78,111.46,111.66,13261.0,93.3265,93.5776,93.3097,93.4772,13261.0
2016-03-17 10:30:00,111.59,111.79,111.52,111.59,8805.0,93.4186,93.586,93.36,93.4186,8805.0
2016-03-17 10:35:00,111.63,111.96,111.63,111.92,3387.0,93.4521,93.7283,93.4521,93.6948,3387.0
2016-03-17 10:40:00,111.97,111.97,111.55,111.55,23514.0,93.7367,93.7367,93.3851,93.3851,23514.0
2016-03-17 10:45:00,111.57,111.71,111.5,111.67,13339.0,93.4018,93.519,93.3432,93.4855,13339.0
2016-03-17 10:50:00,111.66,112.06,111.66,112.03,5866.0,93.4772,93.812,93.4772,93.7869,5866.0
2016-03-17 10:55:00,111.97,112.24,111.97,112.17,11714.0,93.7367,93.9627,93.7367,93.9041,11714.0
2016-03-17 11:00:00,112.14,112.29,112.07,112.08,8593.0,93.879,94.0046,93.8204,93.8288,8593.0
2016-03-17 11:05:00,112.13,112.31,112.04,112.28,8006.0,93.8706,94.0213,93.7953,93.9962,8006.0
2016-03-17 11:10:00,112.32,112.47,112.3,112.35,5110.0,94.0297,94.1553,94.013,94.0548,5110.0
2016-03-17 11:15:00,112.37,112.63,112.37,112.54,8478.0,94.0716,94.2892,94.0716,94.2139,8478.0
2016-03-17 11:20:00,112.5,112.57,112.39,112.51,6735.0,94.1804,94.239,94.0883,94.1888,6735.0
2016-03-17 11:25:00,112.51,112.82,112.5,112.76,16571.0,94.1888,94.4483,94.1804,94.398,16571.0
2016-03-17 11:30:00,112.72,112.89,112.67,112.85,13582.0,94.3646,94.5069,94.3227,94.4734,13582.0
2016-03-17 11:35:00,112.85,113.17,112.83,113.13,18330.0,94.4734,94.7413,94.4566,94.7078,18330.0
2016-03-17 11:40:00,113.06,113.28,113.05,113.28,6900.0,94.6492,94.8334,94.6408,94.8334,6900.0
2016-03-17 11:45:00,113.25,113.41,113.24,113.34,15597.0,94.8083,94.9422,94.7999,94.8836,15597.0
2016-03-17 11:50:00,113.34,113.61,113.34,113.5,21566.0,94.8836,95.1096,94.8836,95.0175,21566.0
2016-03-17 11:55:00,113.49,113.53,113.18,113.33,30216.0,95.0092,95.0427,94.7497,94.8752,30216.0
2016-03-17 12:00:00,113.33,113.44,113.24,113.36,31045.0,94.8752,94.9673,94.7999,94.9003,31045.0
2016-03-17 12:05:00,113.36,113.37,113.25,113.34,14554.0,94.9003,94.9087,94.8083,94.8836,14554.0
2016-03-17 12:10:00,113.34,113.53,113.28,113.28,23422.0,94.8836,95.0427,94.8334,94.8334,23422.0
2016-03-17 12:15:00,113.3,113.31,112.98,113.12,14908.0,94.8501,94.8585,94.5822,94.6994,14908.0
2016-03-17 12:20:00,113.15,113.29,113.06,113.16,26249.0,94.7245,94.8417,94.6492,94.7329,26249.0
2016-03-17 12:25:00,113.11,113.32,112.99,113.21,12156.0,94.691,94.8669,94.5906,94.7748,12156.0
2016-03-17 12:30:00,113.21,113.24,113.04,113.15,7667.0,94.7748,94.7999,94.6324,94.7245,7667.0
2016-03-17 12:35:00,113.08,113.29,113.05,113.15,5550.0,94.6659,94.8417,94.6408,94.7245,5550.0
2016-03-17 12:40:00,113.12,113.21,113.04,113.21,4125.0,94.6994,94.7748,94.6324,94.7748,4125.0
2016-03-17 12:45:00,113.25,113.37,113.21,113.21,16268.0,94.8083,94.9087,94.7748,94.7748,16268.0
2016-03-17 12:50:00,113.2,113.2,113.04,113.08,12872.0,94.7664,94.7664,94.6324,94.6659,12872.0
2016-03-17 12:55:00,113.01,113.23,113.01,113.23,3996.0,94.6073,94.7915,94.6073,94.7915,3996.0
2016-03-17 13:00:00,113.25,113.32,113.18,113.28,28945.0,94.8083,94.8669,94.7497,94.8334,28945.0
2016-03-17 13:05:00,113.29,113.34,113.16,113.16,16095.0,94.8417,94.8836,94.7329,94.7329,16095.0
2016-03-17 13:10:00,113.17,113.26,113.14,113.24,8837.0,94.7413,94.8166,94.7162,94.7999,8837.0
2016-03-17 13:15:00,113.23,113.27,113.06,113.06,27436.0,94.7915,94.825,94.6492,94.6492,27436.0
2016-03-17 13:20:00,113.07,113.15,113.04,113.09,4620.0,94.6576,94.7245,94.6324,94.6743,4620.0
2016-03-17 13:25:00,113.12,113.22,113.01,113.01,14600.0,94.6994,94.7831,94.6073,94.6073,14600.0
2016-03-17 13:30:00,112.96,113.13,112.96,113.12,3713.0,94.5655,94.7078,94.5655,94.6994,3713.0
2016-03-17 13:35:00,113.13,113.16,113.07,113.15,6600.0,94.7078,94.7329,94.6576,94.7245,6600.0
2016-03-17 13:40:00,113.12,113.26,113.09,113.26,6712.0,94.6994,94.8166,94.6743,94.8166,6712.0
2016-03-17 13:45:00,113.22,113.3,113.17,113.24,6300.0,94.7831,94.8501,94.7413,94.7999,6300.0
2016-03-17 13:50:00,113.31,113.37,113.26,113.35,5735.0,94.8585,94.9087,94.8166,94.892,5735.0
2016-03-17 13:55:00,113.39,113.45,113.34,113.42,7723.0,94.9255,94.9757,94.8836,94.9506,7723.0
2016-03-17 14:00:00,113.4,113.4,113.25,113.3,5000.0,94.9338,94.9338,94.8083,94.8501,5000.0
2016-03-17 14:05:00,113.3,113.31,113.22,113.3,5100.0,94.8501,94.8585,94.7831,94.8501,5100.0
2016-03-17 14:10:00,113.28,113.44,113.26,113.43,11200.0,94.8334,94.9673,94.8166,94.9589,11200.0
2016-03-17 14:15:00,113.44,113.51,113.37,113.38,31955.0,94.9673,95.0259,94.9087,94.9171,31955.0
2016-03-17 14:20:00,113.4,113.41,113.24,113.27,19218.0,94.9338,94.9422,94.7999,94.825,19218.0
2016-03-17 14:25:00,113.29,113.46,113.26,113.41,26858.0,94.8417,94.9841,94.8166,94.9422,26858.0
2016-03-17 14:30:00,113.41,113.41,113.17,113.22,8944.0,94.9422,94.9422,94.7413,94.7831,8944.0
2016-03-17 14:35:00,113.15,113.15,113.0,113.11,9436.0,94.7245,94.7245,94.599,94.691,9436.0
2016-03-17 14:40:00,113.14,113.22,113.13,113.21,13721.0,94.7162,94.7831,94.7078,94.7748,13721.0
2016-03-17 14:45:00,113.15,113.2,113.06,113.14,16500.0,94.7245,94.7664,94.6492,94.7162,16500.0
2016-03-17 14:50:00,113.14,113.22,113.08,113.22,22061.0,94.7162,94.7831,94.6659,94.7831,22061.0
2016-03-17 14:55:00,113.19,113.27,113.13,113.24,14622.0,94.758,94.825,94.7078,94.7999,14622.0
2016-03-17 15:00:00,113.24,113.42,113.21,113.42,9798.0,94.7999,94.9506,94.7748,94.9506,9798.0
2016-03-17 15:05:00,113.4,113.49,113.29,113.35,12484.0,94.9338,95.0092,94.8417,94.892,12484.0
2016-03-17 15:10:00,113.35,113.37,113.22,113.33,11018.0,94.892,94.9087,94.7831,94.8752,11018.0
2016-03-17 15:15:00,113.32,113.32,113.2,113.25,11516.0,94.8669,94.8669,94.7664,94.8083,11516.0
2016-03-17 15:20:00,113.25,113.36,113.22,113.31,15988.0,94.8083,94.9003,94.7831,94.8585,15988.0
2016-03-17 15:25:00,113.33,113.39,113.31,113.34,21305.0,94.8752,94.9255,94.8585,94.8836,21305.0
2016-03-17 15:30:00,113.31,113.35,113.26,113.27,16798.0,94.8585,94.892,94.8166,94.825,16798.0
2016-03-17 15:35:00,113.28,113.37,113.22,113.34,17429.0,94.8334,94.9087,94.7831,94.8836,17429.0
2016-03-17 15:40:00,113.35,113.37,113.22,113.28,14640.0,94.892,94.9087,94.7831,94.8334,14640.0
2016-03-17 15:45:00,113.28,113.28,113.0,113.13,21316.0,94.8334,94.8334,94.599,94.7078,21316.0
2016-03-17 15:50:00,113.13,113.18,113.01,113.03,21067.0,94.7078,94.7497,94.6073,94.6241,21067.0
2016-03-17 15:55:00,113.0,113.1,112.94,112.98,58126.0,94.599,94.6827,94.5487,94.5822,58126.0
2016-03-18 09:30:00,115.62,115.62,113.11,113.18,109032.0,96.7923,96.7923,94.691,94.7497,109032.0
2016-03-18 09:35:00,113.03,113.69,113.01,113.59,19219.0,94.6241,95.1766,94.6073,95.0929,19219.0
2016-03-18 09:40:00,113.53,113.7,113.16,113.23,25260.0,95.0427,95.185,94.7329,94.7915,25260.0
2016-03-18 09:45:00,113.11,113.3,112.92,113.17,7106.0,94.691,94.8501,94.532,94.7413,7106.0
2016-03-18 09:50:00,113.17,113.47,113.06,113.38,17786.0,94.7413,94.9924,94.6492,94.9171,17786.0
2016-03-18 09:55:00,113.31,113.58,113.06,113.15,16800.0,94.8585,95.0845,94.6492,94.7245,16800.0
2016-03-18 10:00:00,113.15,113.56,113.15,113.41,14925.0,94.7245,95.0678,94.7245,94.9422,14925.0
2016-03-18 10:05:00,113.54,113.59,113.1,113.16,6416.0,95.051,95.0929,94.6827,94.7329,6416.0
2016-03-18 10:10:00,113.19,113.7,113.18,113.42,28347.0,94.758,95.185,94.7497,94.9506,28347.0
2016-03-18 10:15:00,113.35,113.6,113.35,113.42,23566.0,94.892,95.1013,94.892,94.9506,23566.0
2016-03-18 10:20:00,113.4,113.44,113.25,113.3,27757.0,94.9338,94.9673,94.8083,94.8501,27757.0
2016-03-18 10:25:00,113.4,113.44,113.01,113.06,23043.0,94.9338,94.9673,94.6073,94.6492,23043.0
2016-03-18 10:30:00,113.06,113.22,112.84,112.88,32910.0,94.6492,94.7831,94.465,94.4985,32910.0
2016-03-18 10:35:00,112.87,113.16,112.78,112.95,31122.0,94.4901,94.7329,94.4148,94.5571,31122.0
2016-03-18 10:40:00,112.98,113.13,112.96,113.01,9601.0,94.5822,94.7078,94.5655,94.6073,9601.0
2016-03-18 10:45:00,112.94,112.97,112.44,112.65,12519.0,94.5487,94.5738,94.1302,94.306,12519.0
2016-03-18 10:50:00,112.65,112.75,112.52,112.7,6400.0,94.306,94.3897,94.1971,94.3478,6400.0
2016-03-18 10:55:00,112.67,112.72,112.38,112.71,6879.0,94.3227,94.3646,94.0799,94.3562,6879.0
2016-03-18 11:00:00,112.71,113.09,112.71,113.05,77564.0,94.3562,94.6743,94.3562,94.6408,77564.0
2016-03-18 11:05:00,113.1,113.29,113.05,113.25,9904.0,94.6827,94.8417,94.6408,94.8083,9904.0
2016-03-18 11:10:00,113.25,113.29,112.99,113.04,7490.0,94.8083,94.8417,94.5906,94.6324,7490.0
2016-03-18 11:15:00,113.07,113.45,113.0,113.37,19097.0,94.6576,94.9757,94.599,94.9087,19097.0
2016-03-18 11:20:00,113.38,113.67,113.36,113.67,5777.0,94.9171,95.1599,94.9003,95.1599,5777.0
2016-03-18 11:25:00,113.69,113.73,113.19,113.39,26453.0,95.1766,95.2101,94.758,94.9255,26453.0
2016-03-18 11:30:00,113.36,113.71,113.36,113.55,4052.0,94.9003,95.1933,94.9003,95.0594,4052.0
2016-03-18 11:35:00,113.55,113.66,113.46,113.59,2445.0,95.0594,95.1515,94.9841,95.0929,2445.0
2016-03-18 11:40:00,113.54,113.61,113.25,113.26,33225.0,95.051,95.1096,94.8083,94.8166,33225.0
2016-03-18 11:45:00,113.21,113.36,113.16,113.19,3664.0,94.7748,94.9003,94.7329,94.758,3664.0
2016-03-18 11:50:00,113.13,113.13,112.96,113.04,3692.0,94.7078,94.7078,94.5655,94.6324,3692.0
2016-03-18 11:55:00,113.06,113.13,112.89,113.09,8364.0,94.6492,94.7078,94.5069,94.6743,8364.0
2016-03-18 12:00:00,113.09,113.23,113.08,113.15,10527.0,94.6743,94.7915,94.6659,94.7245,10527.0
2016-03-18 12:05:00,113.15,113.17,112.93,113.04,10618.0,94.7245,94.7413,94.5404,94.6324,10618.0
2016-03-18 12:10:00,113.06,113.32,113.03,113.24,4075.0,94.6492,94.8669,94.6241,94.7999,4075.0
2016-03-18 12:15:00,113.23,113.33,113.17,113.31,4600.0,94.7915,94.8752,94.7413,94.8585,4600.0
2016-03-18 12:20:00,113.34,113.34,113.22,113.28,2400.0,94.8836,94.8836,94.7831,94.8334,2400.0
2016-03-18 12:25:00,113.29,113.29,112.98,112.98,3466.0,94.8417,94.8417,94.5822,94.5822,3466.0
2016-03-18 12:30:00,112.98,112.98,112.85,112.87,3200.0,94.5822,94.5822,94.4734,94.4901,3200.0
2016-03-18 12:35:00,112.87,113.04,112.83,113.02,15073.0,94.4901,94.6324,94.4566,94.6157,15073.0
2016-03-18 12:40:00,113.05,113.05,112.77,112.8,8229.0,94.6408,94.6408,94.4064,94.4315,8229.0
2016-03-18 12:45:00,112.8,112.89,112.73,112.75,16169.0,94.4315,94.5069,94.3729,94.3897,16169.0
2016-03-18 12:50:00,112.73,112.78,112.69,112.75,19777.0,94.3729,94.4148,94.3394,94.3897,19777.0
2016-03-18 12:55:00,112.76,113.25,112.72,113.25,15048.0,94.398,94.8083,94.3646,94.8083,15048.0
2016-03-18 13:00:00,113.25,113.42,113.16,113.41,8188.0,94.8083,94.9506,94.7329,94.9422,8188.0
2016-03-18 13:05:00,113.42,113.49,113.35,113.42,13260.0,94.9506,95.0092,94.892,94.9506,13260.0
2016-03-18 13:10:00,113.42,113.47,113.23,113.25,3377.0,94.9506,94.9924,94.7915,94.8083,3377.0
2016-03-18 13:15:00,113.27,113.34,113.16,113.23,15277.0,94.825,94.8836,94.7329,94.7915,15277.0
2016-03-18 13:20:00,113.26,113.55,113.25,113.55,3324.0,94.8166,95.0594,94.8083,95.0594,3324.0
2016-03-18 13:25:00,113.59,113.59,113.33,113.33,8000.0,95.0929,95.0929,94.8752,94.8752,8000.0
2016-03-18 13:30:00,113.33,113.35,113.11,113.12,9235.0,94.8752,94.892,94.691,94.6994,9235.0
2016-03-18 13:35:00,113.14,113.19,113.05,113.16,5000.0,94.7162,94.758,94.6408,94.7329,5000.0
2016-03-18 13:40:00,113.16,113.17,113.06,113.15,5500.0,94.7329,94.7413,94.6492,94.7245,5500.0
2016-03-18 13:45:00,113.15,113.2,113.09,113.19,8624.0,94.7245,94.7664,94.6743,94.758,8624.0
2016-03-18 13:50:00,113.18,113.3,113.16,113.28,9908.0,94.7497,94.8501,94.7329,94.8334,9908.0
2016-03-18 13:55:00,113.24,113.55,113.24,113.46,27375.0,94.7999,95.0594,94.7999,94.9841,27375.0
2016-03-18 14:00:00,113.49,113.5,113.38,113.38,6464.0,95.0092,95.0175,94.9171,94.9171,6464.0
2016-03-18 14:05:00,113.32,113.44,113.32,113.43,4703.0,94.8669,94.9673,94.8669,94.9589,4703.0
2016-03-18 14:10:00,113.4,113.56,113.4,113.53,19900.0,94.9338,95.0678,94.9338,95.0427,19900.0
2016-03-18 14:15:00,113.49,113.49,113.28,113.3,9307.0,95.0092,95.0092,94.8334,94.8501,9307.0
2016-03-18 14:20:00,113.31,113.41,113.25,113.4,7844.0,94.8585,94.9422,94.8083,94.9338,7844.0
2016-03-18 14:25:00,113.37,113.53,113.37,113.46,8357.0,94.9087,95.0427,94.9087,94.9841,8357.0
2016-03-18 14:30:00,113.46,113.48,113.39,113.45,10358.0,94.9841,95.0008,94.9255,94.9757,10358.0
2016-03-18 14:35:00,113.44,113.45,113.31,113.35,5290.0,94.9673,94.9757,94.8585,94.892,5290.0
2016-03-18 14:40:00,113.34,113.35,113.28,113.33,6476.0,94.8836,94.892,94.8334,94.8752,6476.0
2016-03-18 14:45:00,113.34,113.34,113.27,113.27,3275.0,94.8836,94.8836,94.825,94.825,3275.0
2016-03-18 14:50:00,113.28,113.31,113.26,113.27,4849.0,94.8334,94.8585,94.8166,94.825,4849.0
2016-03-18 14:55:00,113.26,113.28,113.17,113.18,10155.0,94.8166,94.8334,94.7413,94.7497,10155.0
2016-03-18 15:00:00,113.2,113.45,113.18,113.39,11003.0,94.7664,94.9757,94.7497,94.9255,11003.0
2016-03-18 15:05:00,113.43,113.66,113.42,113.62,9442.0,94.9589,95.1515,94.9506,95.118,9442.0
2016-03-18 15:10:00,113.62,113.65,113.51,113.55,42641.0,95.118,95.1431,95.0259,95.0594,42641.0
2016-03-18 15:15:00,113.58,113.61,113.46,113.48,7681.0,95.0845,95.1096,94.9841,95.0008,7681.0
2016-03-18 15:20:00,113.49,113.53,113.47,113.5,5822.0,95.0092,95.0427,94.9924,95.0175,5822.0
2016-03-18 15:25:00,113.5,113.52,113.39,113.49,21823.0,95.0175,95.0343,94.9255,95.0092,21823.0
2016-03-18 15:30:00,113.49,113.52,113.45,113.5,12081.0,95.0092,95.0343,94.9757,95.0175,12081.0
2016-03-18 15:35:00,113.53,113.63,113.51,113.55,8343.0,95.0427,95.1264,95.0259,95.0594,8343.0
2016-03-18 15:40:00,113.56,113.56,113.45,113.48,9431.0,95.0678,95.0678,94.9757,95.0008,9431.0
2016-03-18 15:45:00,113.5,113.64,113.46,113.58,28241.0,95.0175,95.1347,94.9841,95.0845,28241.0
2016-03-18 15:50:00,113.59,113.6,113.41,113.46,23731.0,95.0929,95.1013,94.9422,94.9841,23731.0
2016-03-18 15:55:00,113.47,113.56,113.39,113.48,90574.0,94.9924,95.0678,94.9255,95.0008,90574.0
2016-03-21 09:30:00,113.17,113.73,113.17,113.39,8500.0,94.7413,95.2101,94.7413,94.9255,8500.0
2016-03-21 09:35:00,113.35,113.45,112.92,113.28,3907.0,94.892,94.9757,94.532,94.8334,3907.0
2016-03-21 09:40:00,113.41,113.79,113.41,113.76,4473.0,94.9422,95.2603,94.9422,95.2352,4473.0
2016-03-21 09:45:00,113.78,113.88,113.54,113.7,18680.0,95.2519,95.3357,95.051,95.185,18680.0
2016-03-21 09:50:00,113.7,113.87,113.62,113.67,12604.0,95.185,95.3273,95.118,95.1599,12604.0
2016-03-21 09:55:00,113.7,113.87,113.65,113.75,5625.0,95.185,95.3273,95.1431,95.2268,5625.0
2016-03-21 10:00:00,113.75,113.88,113.69,113.69,7058.0,95.2268,95.3357,95.1766,95.1766,7058.0
2016-03-21 10:05:00,113.65,113.74,113.55,113.69,9535.0,95.1431,95.2185,95.0594,95.1766,9535.0
2016-03-21 10:10:00,113.66,113.67,113.52,113.53,6979.0,95.1515,95.1599,95.0343,95.0427,6979.0
2016-03-21 10:15:00,113.49,113.58,113.46,113.54,5221.0,95.0092,95.0845,94.9841,95.051,5221.0
2016-03-21 10:20:00,113.61,113.61,113.4,113.59,4600.0,95.1096,95.1096,94.9338,95.0929,4600.0
2016-03-21 10:25:00,113.59,113.72,113.45,113.45,12964.0,95.0929,95.2017,94.9757,94.9757,12964.0
2016-03-21 10:30:00,113.43,113.43,113.29,113.36,5900.0,94.9589,94.9589,94.8417,94.9003,5900.0
2016-03-21 10:35:00,113.44,113.56,113.42,113.48,6478.0,94.9673,95.0678,94.9506,95.0008,6478.0
2016-03-21 10:40:00,113.47,113.52,113.32,113.32,13338.0,94.9924,95.0343,94.8669,94.8669,13338.0
2016-03-21 10:45:00,113.29,113.29,113.18,113.18,1721.0,94.8417,94.8417,94.7497,94.7497,1721.0
2016-03-21 10:50:00,113.22,113.34,113.15,113.18,12786.0,94.7831,94.8836,94.7245,94.7497,12786.0
2016-03-21 10:55:00,113.18,113.28,113.17,113.17,3518.0,94.7497,94.8334,94.7413,94.7413,3518.0
2016-03-21 11:00:00,113.22,113.32,113.21,113.32,3429.0,94.7831,94.8669,94.7748,94.8669,3429.0
2016-03-21 11:05:00,113.37,113.37,113.23,113.23,14919.0,94.9087,94.9087,94.7915,94.7915,14919.0
2016-03-21 11:10:00,113.26,113.38,113.25,113.38,13930.0,94.8166,94.9171,94.8083,94.9171,13930.0
2016-03-21 11:15:00,113.4,113.58,113.4,113.55,4128.0,94.9338,95.0845,94.9338,95.0594,4128.0
2016-03-21 11:20:00,113.56,113.71,113.56,113.69,6790.0,95.0678,95.1933,95.0678,95.1766,6790.0
2016-03-21 11:25:00,113.72,113.77,113.56,113.56,1983.0,95.2017,95.2436,95.0678,95.0678,1983.0
2016-03-21 11:30:00,113.61,113.71,113.57,113.68,3515.0,95.1096,95.1933,95.0761,95.1682,3515.0
2016-03-21 11:35:00,113.69,113.69,113.56,113.57,3630.0,95.1766,95.1766,95.0678,95.0761,3630.0
2016-03-21 11:40:00,113.55,113.59,113.49,113.59,9400.0,95.0594,95.0929,95.0092,95.0929,9400.0
2016-03-21 11:45:00,113.56,113.56,113.43,113.52,5788.0,95.0678,95.0678,94.9589,95.0343,5788.0
2016-03-21 11:50:00,113.52,113.58,113.49,113.54,4834.0,95.0343,95.0845,95.0092,95.051,4834.0
2016-03-21 11:55:00,113.57,113.71,113.51,113.56,12050.0,95.0761,95.1933,95.0259,95.0678,12050.0
2016-03-21 12:00:00,113.5,113.67,113.5,113.52,2220.0,95.0175,95.1599,95.0175,95.0343,2220.0
2016-03-21 12:05:00,113.52,113.69,113.46,113.69,2759.0,95.0343,95.1766,94.9841,95.1766,2759.0
2016-03-21 12:10:00,113.67,113.68,113.6,113.64,3700.0,95.1599,95.1682,95.1013,95.1347,3700.0
2016-03-21 12:15:00,113.59,113.68,113.44,113.49,5836.0,95.0929,95.1682,94.9673,95.0092,5836.0
2016-03-21 12:20:00,113.51,113.56,113.43,113.56,4850.0,95.0259,95.0678,94.9589,95.0678,4850.0
2016-03-21 12:25:00,113.49,113.58,113.49,113.55,3700.0,95.0092,95.0845,95.0092,95.0594,3700.0
2016-03-21 12:30:00,113.55,113.66,113.55,113.66,4730.0,95.0594,95.1515,95.0594,95.1515,4730.0
2016-03-21 12:35:00,113.73,113.76,113.72,113.75,2400.0,95.2101,95.2352,95.2017,95.2268,2400.0
2016-03-21 12:40:00,113.72,113.72,113.56,113.63,2956.0,95.2017,95.2017,95.0678,95.1264,2956.0
2016-03-21 12:45:00,113.71,113.74,113.61,113.64,2516.0,95.1933,95.2185,95.1096,95.1347,2516.0
2016-03-21 12:50:00,113.61,113.67,113.54,113.54,9323.0,95.1096,95.1599,95.051,95.051,9323.0
2016-03-21 12:55:00,113.54,113.67,113.53,113.62,3600.0,95.051,95.1599,95.0427,95.118,3600.0
2016-03-21 13:00:00,113.6,113.67,113.6,113.66,4016.0,95.1013,95.1599,95.1013,95.1515,4016.0
2016-03-21 13:05:00,113.67,113.73,113.64,113.7,6175.0,95.1599,95.2101,95.1347,95.185,6175.0
2016-03-21 13:10:00,113.63,113.7,113.62,113.7,3550.0,95.1264,95.185,95.118,95.185,3550.0
2016-03-21 13:15:00,113.7,113.84,113.66,113.84,6157.0,95.185,95.3022,95.1515,95.3022,6157.0
2016-03-21 13:20:00,113.86,113.91,113.78,113.89,3930.0,95.3189,95.3608,95.2519,95.344,3930.0
2016-03-21 13:25:00,113.89,113.95,113.76,113.88,9924.0,95.344,95.3943,95.2352,95.3357,9924.0
2016-03-21 13:30:00,113.87,113.87,113.79,113.84,2464.0,95.3273,95.3273,95.2603,95.3022,2464.0
2016-03-21 13:35:00,113.87,113.89,113.78,113.81,4951.0,95.3273,95.344,95.2519,95.2771,4951.0
2016-03-21 13:40:00,113.78,113.87,113.77,113.86,4211.0,95.2519,95.3273,95.2436,95.3189,4211.0
2016-03-21 13:45:00,113.84,113.85,113.72,113.8,6054.0,95.3022,95.3105,95.2017,95.2687,6054.0
2016-03-21 13:50:00,113.82,113.92,113.79,113.92,4388.0,95.2854,95.3691,95.2603,95.3691,4388.0
2016-03-21 13:55:00,113.9,113.91,113.79,113.8,6505.0,95.3524,95.3608,95.2603,95.2687,6505.0
2016-03-21 14:00:00,113.8,113.85,113.72,113.79,11404.0,95.2687,95.3105,95.2017,95.2603,11404.0
2016-03-21 14:05:00,113.83,113.84,113.72,113.72,7448.0,95.2938,95.3022,95.2017,95.2017,7448.0
2016-03-21 14:10:00,113.74,113.81,113.66,113.66,4269.0,95.2185,95.2771,95.1515,95.1515,4269.0
2016-03-21 14:15:00,113.66,113.8,113.66,113.73,4495.0,95.1515,95.2687,95.1515,95.2101,4495.0
2016-03-21 14:20:00,113.72,113.81,113.64,113.81,5377.0,95.2017,95.2771,95.1347,95.2771,5377.0
2016-03-21 14:25:00,113.76,113.89,113.69,113.85,16073.0,95.2352,95.344,95.1766,95.3105,16073.0
2016-03-21 14:30:00,113.85,113.88,113.74,113.8,7200.0,95.3105,95.3357,95.2185,95.2687,7200.0
2016-03-21 14:35:00,113.78,113.88,113.78,113.88,5555.0,95.2519,95.3357,95.2519,95.3357,5555.0
2016-03-21 14:40:00,113.88,114.02,113.84,114.02,8544.0,95.3357,95.4529,95.3022,95.4529,8544.0
2016-03-21 14:45:00,114.01,114.01,113.81,113.93,7594.0,95.4445,95.4445,95.2771,95.3775,7594.0
2016-03-21 14:50:00,113.93,113.99,113.9,113.99,5878.0,95.3775,95.4277,95.3524,95.4277,5878.0
2016-03-21 14:55:00,114.01,114.01,113.95,113.95,5900.0,95.4445,95.4445,95.3943,95.3943,5900.0
2016-03-21 15:00:00,113.95,113.96,113.85,113.92,7156.0,95.3943,95.4026,95.3105,95.3691,7156.0
2016-03-21 15:05:00,113.93,113.99,113.9,113.97,6727.0,95.3775,95.4277,95.3524,95.411,6727.0
2016-03-21 15:10:00,113.97,114.07,113.97,114.07,9512.0,95.411,95.4947,95.411,95.4947,9512.0
2016-03-21 15:15:00,114.06,114.06,113.93,113.97,7625.0,95.4864,95.4864,95.3775,95.411,7625.0
2016-03-21 15:20:00,113.96,114.02,113.96,114.0,7385.0,95.4026,95.4529,95.4026,95.4361,7385.0
2016-03-21 15:25:00,114.0,114.19,114.0,114.11,9602.0,95.4361,95.5952,95.4361,95.5282,9602.0
2016-03-21 15:30:00,114.09,114.12,113.99,114.11,10925.0,95.5115,95.5366,95.4277,95.5282,10925.0
2016-03-21 15:35:00,114.11,114.11,114.0,114.04,12061.0,95.5282,95.5282,95.4361,95.4696,12061.0
2016-03-21 15:40:00,114.01,114.06,113.94,114.0,9305.0,95.4445,95.4864,95.3859,95.4361,9305.0
2016-03-21 15:45:00,114.02,114.08,113.98,114.0,15732.0,95.4529,95.5031,95.4194,95.4361,15732.0
2016-03-21 15:50:00,114.01,114.09,114.0,114.01,14627.0,95.4445,95.5115,95.4361,95.4445,14627.0
2016-03-21 15:55:00,114.01,114.11,114.0,114.06,33444.0,95.4445,95.5282,95.4361,95.4864,33444.0
2016-03-22 09:30:00,113.24,113.45,113.18,113.41,14484.0,94.7999,94.9757,94.7497,94.9422,14484.0
2016-03-22 09:35:00,113.41,113.73,113.12,113.14,12900.0,94.9422,95.2101,94.6994,94.7162,12900.0
2016-03-22 09:40:00,113.3,113.5,113.14,113.4,5925.0,94.8501,95.0175,94.7162,94.9338,5925.0
2016-03-22 09:45:00,113.48,113.48,113.03,113.2,2849.0,95.0008,95.0008,94.6241,94.7664,2849.0
2016-03-22 09:50:00,113.2,113.47,113.11,113.29,3876.0,94.7664,94.9924,94.691,94.8417,3876.0
2016-03-22 09:55:00,113.36,113.88,113.36,113.88,7220.0,94.9003,95.3357,94.9003,95.3357,7220.0
2016-03-22 10:00:00,113.79,113.95,113.7,113.83,2729.0,95.2603,95.3943,95.185,95.2938,2729.0
2016-03-22 10:05:00,113.83,113.88,113.7,113.7,5898.0,95.2938,95.3357,95.185,95.185,5898.0
2016-03-22 10:10:00,113.7,113.76,113.69,113.75,3018.0,95.185,95.2352,95.1766,95.2268,3018.0
2016-03-22 10:15:00,113.75,113.75,113.49,113.65,5299.0,95.2268,95.2268,95.0092,95.1431,5299.0
2016-03-22 10:20:00,113.78,113.78,113.7,113.7,1837.0,95.2519,95.2519,95.185,95.185,1837.0
2016-03-22 10:25:00,113.7,113.79,113.62,113.79,3200.0,95.185,95.2603,95.118,95.2603,3200.0
2016-03-22 10:30:00,113.78,113.84,113.62,113.81,3750.0,95.2519,95.3022,95.118,95.2771,3750.0
2016-03-22 10:35:00,113.76,114.12,113.67,114.04,3171.0,95.2352,95.5366,95.1599,95.4696,3171.0
2016-03-22 10:40:00,114.01,114.06,113.95,114.06,1759.0,95.4445,95.4864,95.3943,95.4864,1759.0
2016-03-22 10:45:00,114.06,114.08,113.89,114.02,4642.0,95.4864,95.5031,95.344,95.4529,4642.0
2016-03-22 10:50:00,114.07,114.13,114.02,114.11,4944.0,95.4947,95.545,95.4529,95.5282,4944.0
2016-03-22 10:55:00,114.14,114.27,114.12,114.27,4000.0,95.5533,95.6622,95.5366,95.6622,4000.0
2016-03-22 11:00:00,114.26,114.37,114.23,114.31,1970.0,95.6538,95.7459,95.6287,95.6956,1970.0
2016-03-22 11:05:00,114.26,114.27,114.04,114.13,6730.0,95.6538,95.6622,95.4696,95.545,6730.0
2016-03-22 11:10:00,114.2,114.33,114.12,114.33,3400.0,95.6036,95.7124,95.5366,95.7124,3400.0
2016-03-22 11:15:00,114.37,114.51,114.33,114.51,4276.0,95.7459,95.8631,95.7124,95.8631,4276.0
2016-03-22 11:20:00,114.47,114.49,114.4,114.42,13794.0,95.8296,95.8463,95.771,95.7877,13794.0
2016-03-22 11:25:00,114.41,114.54,114.36,114.53,15021.0,95.7794,95.8882,95.7375,95.8798,15021.0
2016-03-22 11:30:00,114.5,114.53,114.37,114.43,5003.0,95.8547,95.8798,95.7459,95.7961,5003.0
2016-03-22 11:35:00,114.45,114.54,114.44,114.44,3400.0,95.8128,95.8882,95.8045,95.8045,3400.0
2016-03-22 11:40:00,114.4,114.51,114.4,114.5,3414.0,95.771,95.8631,95.771,95.8547,3414.0
2016-03-22 11:45:00,114.46,114.46,114.17,114.24,4523.0,95.8212,95.8212,95.5784,95.637,4523.0
2016-03-22 11:50:00,114.14,114.21,114.14,114.18,3544.0,95.5533,95.6119,95.5533,95.5868,3544.0
2016-03-22 11:55:00,114.14,114.42,114.13,114.41,10996.0,95.5533,95.7877,95.545,95.7794,10996.0
2016-03-22 12:00:00,114.42,114.45,114.35,114.35,10134.0,95.7877,95.8128,95.7291,95.7291,10134.0
2016-03-22 12:05:00,114.35,114.37,114.29,114.37,6100.0,95.7291,95.7459,95.6789,95.7459,6100.0
2016-03-22 12:10:00,114.34,114.45,114.34,114.45,2263.0,95.7208,95.8128,95.7208,95.8128,2263.0
2016-03-22 12:15:00,114.46,114.48,114.32,114.34,4301.0,95.8212,95.838,95.704,95.7208,4301.0
2016-03-22 12:20:00,114.36,114.43,114.33,114.42,2324.0,95.7375,95.7961,95.7124,95.7877,2324.0
2016-03-22 12:25:00,114.41,114.47,114.39,114.46,4220.0,95.7794,95.8296,95.7626,95.8212,4220.0
2016-03-22 12:30:00,114.42,114.56,114.41,114.56,6439.0,95.7877,95.9049,95.7794,95.9049,6439.0
2016-03-22 12:35:00,114.51,114.51,114.38,114.41,9962.0,95.8631,95.8631,95.7542,95.7794,9962.0
2016-03-22 12:40:00,114.38,114.42,114.34,114.4,1700.0,95.7542,95.7877,95.7208,95.771,1700.0
2016-03-22 12:45:00,114.37,114.38,114.28,114.28,2229.0,95.7459,95.7542,95.6705,95.6705,2229.0
2016-03-22 12:50:00,114.27,114.44,114.27,114.38,5167.0,95.6622,95.8045,95.6622,95.7542,5167.0
2016-03-22 12:55:00,114.46,114.53,114.44,114.47,6500.0,95.8212,95.8798,95.8045,95.8296,6500.0
2016-03-22 13:00:00,114.44,114.47,114.42,114.46,2380.0,95.8045,95.8296,95.7877,95.8212,2380.0
2016-03-22 13:05:00,114.46,114.49,114.4,114.44,10324.0,95.8212,95.8463,95.771,95.8045,10324.0
2016-03-22 13:10:00,114.42,114.46,114.19,114.25,8480.0,95.7877,95.8212,95.5952,95.6454,8480.0
2016-03-22 13:15:00,114.22,114.25,114.1,114.14,13290.0,95.6203,95.6454,95.5198,95.5533,13290.0
2016-03-22 13:20:00,114.14,114.35,114.13,114.29,3440.0,95.5533,95.7291,95.545,95.6789,3440.0
2016-03-22 13:25:00,114.26,114.32,114.23,114.32,1802.0,95.6538,95.704,95.6287,95.704,1802.0
2016-03-22 13:30:00,114.3,114.34,114.18,114.18,5638.0,95.6873,95.7208,95.5868,95.5868,5638.0
2016-03-22 13:35:00,114.2,114.24,114.17,114.22,8425.0,95.6036,95.637,95.5784,95.6203,8425.0
2016-03-22 13:40:00,114.21,114.23,114.1,114.17,4795.0,95.6119,95.6287,95.5198,95.5784,4795.0
2016-03-22 13:45:00,114.16,114.16,114.01,114.11,9400.0,95.5701,95.5701,95.4445,95.5282,9400.0
2016-03-22 13:50:00,114.08,114.22,114.08,114.2,6800.0,95.5031,95.6203,95.5031,95.6036,6800.0
2016-03-22 13:55:00,114.17,114.29,114.07,114.07,15799.0,95.5784,95.6789,95.4947,95.4947,15799.0
2016-03-22 14:00:00,114.12,114.18,114.09,114.12,3102.0,95.5366,95.5868,95.5115,95.5366,3102.0
2016-03-22 14:05:00,114.17,114.2,114.11,114.11,2153.0,95.5784,95.6036,95.5282,95.5282,2153.0
2016-03-22 14:10:00,114.17,114.26,114.14,114.22,1600.0,95.5784,95.6538,95.5533,95.6203,1600.0
2016-03-22 14:15:00,114.21,114.28,114.1,114.21,11698.0,95.6119,95.6705,95.5198,95.6119,11698.0
2016-03-22 14:20:00,114.24,114.24,114.17,114.22,4100.0,95.637,95.637,95.5784,95.6203,4100.0
2016-03-22 14:25:00,114.24,114.45,114.22,114.37,8877.0,95.637,95.8128,95.6203,95.7459,8877.0
2016-03-22 14:30:00,114.38,114.46,114.34,114.43,11848.0,95.7542,95.8212,95.7208,95.7961,11848.0
2016-03-22 14:35:00,114.4,114.56,114.4,114.55,3300.0,95.771,95.9049,95.771,95.8966,3300.0
2016-03-22 14:40:00,114.59,114.68,114.56,114.62,14652.0,95.93,96.0054,95.9049,95.9552,14652.0
2016-03-22 14:45:00,114.6,114.69,114.6,114.64,7783.0,95.9384,96.0138,95.9384,95.9719,7783.0
2016-03-22 14:50:00,114.63,114.67,114.58,114.62,6758.0,95.9635,95.997,95.9217,95.9552,6758.0
2016-03-22 14:55:00,114.63,114.63,114.41,114.42,3496.0,95.9635,95.9635,95.7794,95.7877,3496.0
2016-03-22 15:00:00,114.39,114.43,114.31,114.31,7221.0,95.7626,95.7961,95.6956,95.6956,7221.0
2016-03-22 15:05:00,114.34,114.37,114.29,114.35,3435.0,95.7208,95.7459,95.6789,95.7291,3435.0
2016-03-22 15:10:00,114.32,114.34,114.28,114.31,10098.0,95.704,95.7208,95.6705,95.6956,10098.0
2016-03-22 15:15:00,114.29,114.29,114.12,114.21,17310.0,95.6789,95.6789,95.5366,95.6119,17310.0
2016-03-22 15:20:00,114.14,114.21,114.01,114.01,5101.0,95.5533,95.6119,95.4445,95.4445,5101.0
2016-03-22 15:25:00,114.02,114.12,113.97,114.03,5949.0,95.4529,95.5366,95.411,95.4612,5949.0
2016-03-22 15:30:00,114.01,114.06,113.98,114.02,9214.0,95.4445,95.4864,95.4194,95.4529,9214.0
2016-03-22 15:35:00,114.0,114.14,113.99,114.04,11820.0,95.4361,95.5533,95.4277,95.4696,11820.0
2016-03-22 15:40:00,114.05,114.09,113.98,113.98,17621.0,95.478,95.5115,95.4194,95.4194,17621.0
2016-03-22 15:45:00,113.98,114.09,113.89,114.09,12482.0,95.4194,95.5115,95.344,95.5115,12482.0
2016-03-22 15:50:00,114.07,114.13,114.01,114.05,12659.0,95.4947,95.545,95.4445,95.478,12659.0
2016-03-22 15:55:00,114.06,114.08,113.97,114.07,24906.0,95.4864,95.5031,95.411,95.4947,24906.0
2016-03-23 09:30:00,113.56,113.63,113.09,113.14,9387.0,95.0678,95.1264,94.6743,94.7162,9387.0
2016-03-23 09:35:00,113.21,113.44,113.02,113.09,3000.0,94.7748,94.9673,94.6157,94.6743,3000.0
2016-03-23 09:40:00,113.02,113.43,112.84,113.43,2705.0,94.6157,94.9589,94.465,94.9589,2705.0
2016-03-23 09:45:00,113.25,113.47,113.02,113.25,8738.0,94.8083,94.9924,94.6157,94.8083,8738.0
2016-03-23 09:50:00,113.17,113.49,113.17,113.4,1072.0,94.7413,95.0092,94.7413,94.9338,1072.0
2016-03-23 09:55:00,113.35,113.37,113.12,113.12,4291.0,94.892,94.9087,94.6994,94.6994,4291.0
2016-03-23 10:00:00,113.17,113.2,113.05,113.05,1448.0,94.7413,94.7664,94.6408,94.6408,1448.0
2016-03-23 10:05:00,112.99,113.0,112.84,112.92,3251.0,94.5906,94.599,94.465,94.532,3251.0
2016-03-23 10:10:00,112.96,113.31,112.95,113.31,6412.0,94.5655,94.8585,94.5571,94.8585,6412.0
2016-03-23 10:15:00,113.25,113.25,113.11,113.11,700.0,94.8083,94.8083,94.691,94.691,700.0
2016-03-23 10:20:00,113.06,113.24,113.05,113.11,900.0,94.6492,94.7999,94.6408,94.691,900.0
2016-03-23 10:25:00,113.14,113.23,113.08,113.08,1542.0,94.7162,94.7915,94.6659,94.6659,1542.0
2016-03-23 10:30:00,113.08,113.2,112.92,113.17,5337.0,94.6659,94.7664,94.532,94.7413,5337.0
2016-03-23 10:35:00,113.09,113.14,112.97,112.98,6309.0,94.6743,94.7162,94.5738,94.5822,6309.0
2016-03-23 10:40:00,113.08,113.21,112.96,113.21,5343.0,94.6659,94.7748,94.5655,94.7748,5343.0
2016-03-23 10:45:00,113.14,113.44,113.11,113.44,5300.0,94.7162,94.9673,94.691,94.9673,5300.0
2016-03-23 10:50:00,113.36,113.41,113.29,113.34,1393.0,94.9003,94.9422,94.8417,94.8836,1393.0
2016-03-23 10:55:00,113.34,113.42,113.34,113.36,1000.0,94.8836,94.9506,94.8836,94.9003,1000.0
2016-03-23 11:00:00,113.36,113.36,113.19,113.19,7896.0,94.9003,94.9003,94.758,94.758,7896.0
2016-03-23 11:05:00,113.16,113.32,113.13,113.32,2252.0,94.7329,94.8669,94.7078,94.8669,2252.0
2016-03-23 11:10:00,113.32,113.41,113.23,113.23,4306.0,94.8669,94.9422,94.7915,94.7915,4306.0
2016-03-23 11:15:00,113.26,113.33,113.08,113.08,1100.0,94.8166,94.8752,94.6659,94.6659,1100.0
2016-03-23 11:20:00,113.09,113.26,113.08,113.2,3360.0,94.6743,94.8166,94.6659,94.7664,3360.0
2016-03-23 11:25:00,113.24,113.32,113.15,113.24,2600.0,94.7999,94.8669,94.7245,94.7999,2600.0
2016-03-23 11:30:00,113.16,113.22,113.08,113.22,2155.0,94.7329,94.7831,94.6659,94.7831,2155.0
2016-03-23 11:35:00,113.14,113.26,113.11,113.23,3910.0,94.7162,94.8166,94.691,94.7915,3910.0
2016-03-23 11:40:00,113.16,113.29,113.15,113.23,2231.0,94.7329,94.8417,94.7245,94.7915,2231.0
2016-03-23 11:45:00,113.26,113.31,113.19,113.28,3314.0,94.8166,94.8585,94.758,94.8334,3314.0
2016-03-23 11:50:00,113.25,113.31,113.18,113.27,2200.0,94.8083,94.8585,94.7497,94.825,2200.0
2016-03-23 11:55:00,113.36,113.41,113.23,113.31,3119.0,94.9003,94.9422,94.7915,94.8585,3119.0
2016-03-23 12:00:00,113.37,113.43,113.33,113.36,1647.0,94.9087,94.9589,94.8752,94.9003,1647.0
2016-03-23 12:05:00,113.31,113.4,113.31,113.4,3200.0,94.8585,94.9338,94.8585,94.9338,3200.0
2016-03-23 12:10:00,113.4,113.55,113.37,113.55,1900.0,94.9338,95.0594,94.9087,95.0594,1900.0
2016-03-23 12:15:00,113.51,113.59,113.49,113.56,2900.0,95.0259,95.0929,95.0092,95.0678,2900.0
2016-03-23 12:20:00,113.57,113.68,113.57,113.59,2559.0,95.0761,95.1682,95.0761,95.0929,2559.0
2016-03-23 12:25:00,113.62,113.69,113.57,113.6,6621.0,95.118,95.1766,95.0761,95.1013,6621.0
2016-03-23 12:30:00,113.65,113.69,113.58,113.59,5384.0,95.1431,95.1766,95.0845,95.0929,5384.0
2016-03-23 12:35:00,113.6,113.78,113.6,113.78,1200.0,95.1013,95.2519,95.1013,95.2519,1200.0
2016-03-23 12:40:00,113.75,113.87,113.75,113.83,1710.0,95.2268,95.3273,95.2268,95.2938,1710.0
2016-03-23 12:45:00,113.84,113.84,113.7,113.79,3700.0,95.3022,95.3022,95.185,95.2603,3700.0
2016-03-23 12:50:00,113.78,113.78,113.66,113.78,3100.0,95.2519,95.2519,95.1515,95.2519,3100.0
2016-03-23 12:55:00,113.69,113.74,113.69,113.74,1400.0,95.1766,95.2185,95.1766,95.2185,1400.0
2016-03-23 13:00:00,113.73,113.75,113.61,113.68,4507.0,95.2101,95.2268,95.1096,95.1682,4507.0
2016-03-23 13:05:00,113.69,113.7,113.59,113.7,1607.0,95.1766,95.185,95.0929,95.185,1607.0
2016-03-23 13:10:00,113.67,113.8,113.67,113.79,2842.0,95.1599,95.2687,95.1599,95.2603,2842.0
2016-03-23 13:15:00,113.78,113.87,113.78,113.81,2900.0,95.2519,95.3273,95.2519,95.2771,2900.0
2016-03-23 13:20:00,113.8,113.88,113.77,113.88,1900.0,95.2687,95.3357,95.2436,95.3357,1900.0
2016-03-23 13:25:00,113.8,113.86,113.7,113.83,2446.0,95.2687,95.3189,95.185,95.2938,2446.0
2016-03-23 13:30:00,113.83,113.83,113.67,113.7,4288.0,95.2938,95.2938,95.1599,95.185,4288.0
2016-03-23 13:35:00,113.7,113.79,113.7,113.79,2402.0,95.185,95.2603,95.185,95.2603,2402.0
2016-03-23 13:40:00,113.79,113.79,113.71,113.77,1210.0,95.2603,95.2603,95.1933,95.2436,1210.0
2016-03-23 13:45:00,113.82,113.91,113.77,113.78,5500.0,95.2854,95.3608,95.2436,95.2519,5500.0
2016-03-23 13:50:00,113.8,113.88,113.8,113.83,2200.0,95.2687,95.3357,95.2687,95.2938,2200.0
2016-03-23 13:55:00,113.82,113.9,113.82,113.84,3901.0,95.2854,95.3524,95.2854,95.3022,3901.0
2016-03-23 14:00:00,113.81,113.99,113.79,113.99,3000.0,95.2771,95.4277,95.2603,95.4277,3000.0
2016-03-23 14:05:00,113.96,113.98,113.9,113.95,4000.0,95.4026,95.4194,95.3524,95.3943,4000.0
2016-03-23 14:10:00,113.95,113.96,113.79,113.79,4713.0,95.3943,95.4026,95.2603,95.2603,4713.0
2016-03-23 14:15:00,113.77,113.94,113.77,113.9,3449.0,95.2436,95.3859,95.2436,95.3524,3449.0
2016-03-23 14:20:00,113.87,113.92,113.85,113.9,3093.0,95.3273,95.3691,95.3105,95.3524,3093.0
2016-03-23 14:25:00,113.94,113.94,113.72,113.81,2387.0,95.3859,95.3859,95.2017,95.2771,2387.0
2016-03-23 14:30:00,113.8,113.94,113.77,113.84,9976.0,95.2687,95.3859,95.2436,95.3022,9976.0
2016-03-23 14:35:00,113.84,113.84,113.7,113.7,2700.0,95.3022,95.3022,95.185,95.185,2700.0
2016-03-23 14:40:00,113.7,113.81,113.7,113.75,2665.0,95.185,95.2771,95.185,95.2268,2665.0
2016-03-23 14:45:00,113.73,113.8,113.46,113.46,5871.0,95.2101,95.2687,94.9841,94.9841,5871.0
2016-03-23 14:50:00,113.51,113.53,113.29,113.4,2465.0,95.0259,95.0427,94.8417,94.9338,2465.0
2016-03-23 14:55:00,113.35,113.37,113.27,113.27,2800.0,94.892,94.9087,94.825,94.825,2800.0
2016-03-23 15:00:00,113.32,113.42,113.27,113.31,3803.0,94.8669,94.9506,94.825,94.8585,3803.0
2016-03-23 15:05:00,113.27,113.43,113.27,113.43,6628.0,94.825,94.9589,94.825,94.9589,6628.0
2016-03-23 15:10:00,113.4,113.42,113.32,113.42,5000.0,94.9338,94.9506,94.8669,94.9506,5000.0
2016-03-23 15:15:00,113.41,113.46,113.33,113.33,5580.0,94.9422,94.9841,94.8752,94.8752,5580.0
2016-03-23 15:20:00,113.34,113.46,113.3,113.31,6590.0,94.8836,94.9841,94.8501,94.8585,6590.0
2016-03-23 15:25:00,113.34,113.34,113.19,113.24,18436.0,94.8836,94.8836,94.758,94.7999,18436.0
2016-03-23 15:30:00,113.24,113.27,113.16,113.19,8106.0,94.7999,94.825,94.7329,94.758,8106.0
2016-03-23 15:35:00,113.19,113.27,113.14,113.14,7055.0,94.758,94.825,94.7162,94.7162,7055.0
2016-03-23 15:40:00,113.17,113.2,113.12,113.14,6480.0,94.7413,94.7664,94.6994,94.7162,6480.0
2016-03-23 15:45:00,113.09,113.2,113.02,113.2,13935.0,94.6743,94.7664,94.6157,94.7664,13935.0
2016-03-23 15:50:00,113.19,113.19,113.08,113.15,20161.0,94.758,94.758,94.6659,94.7245,20161.0
2016-03-23 15:55:00,113.12,113.15,112.99,113.07,41303.0,94.6994,94.7245,94.5906,94.6576,41303.0
2016-03-24 09:30:00,111.95,112.17,111.1,111.21,22008.0,93.7199,93.9041,93.0084,93.1004,22008.0
2016-03-24 09:35:00,111.25,111.68,111.24,111.61,2761.0,93.1339,93.4939,93.1256,93.4353,2761.0
2016-03-24 09:40:00,111.71,112.16,111.64,111.9,4000.0,93.519,93.8957,93.4604,93.6781,4000.0
2016-03-24 09:45:00,111.81,111.85,111.2,111.35,16667.0,93.6027,93.6362,93.0921,93.2176,16667.0
2016-03-24 09:50:00,111.3,111.38,110.98,111.24,37670.0,93.1758,93.2428,92.9079,93.1256,37670.0
2016-03-24 09:55:00,111.14,111.35,111.06,111.25,7748.0,93.0418,93.2176,92.9749,93.1339,7748.0
2016-03-24 10:00:00,111.26,111.33,111.0,111.0,24502.0,93.1423,93.2009,92.9246,92.9246,24502.0
2016-03-24 10:05:00,111.0,111.3,111.0,111.19,45567.0,92.9246,93.1758,92.9246,93.0837,45567.0
2016-03-24 10:10:00,111.12,111.16,110.8,110.86,10186.0,93.0251,93.0586,92.7572,92.8074,10186.0
2016-03-24 10:15:00,110.86,111.03,110.84,110.87,4800.0,92.8074,92.9498,92.7907,92.8158,4800.0
2016-03-24 10:20:00,110.9,111.11,110.86,110.89,45434.0,92.8409,93.0167,92.8074,92.8326,45434.0
2016-03-24 10:25:00,110.89,111.01,110.76,110.8,16777.0,92.8326,92.933,92.7237,92.7572,16777.0
2016-03-24 10:30:00,110.81,111.05,110.81,110.98,4808.0,92.7656,92.9665,92.7656,92.9079,4808.0
2016-03-24 10:35:00,110.94,110.95,110.72,110.83,9953.0,92.8744,92.8828,92.6902,92.7823,9953.0
2016-03-24 10:40:00,110.86,111.24,110.86,111.0,6871.0,92.8074,93.1256,92.8074,92.9246,6871.0
2016-03-24 10:45:00,110.98,111.09,110.86,110.87,7586.0,92.9079,93.0,92.8074,92.8158,7586.0
2016-03-24 10:50:00,110.95,111.09,110.9,110.96,3850.0,92.8828,93.0,92.8409,92.8912,3850.0
2016-03-24 10:55:00,111.0,111.05,110.91,111.02,5971.0,92.9246,92.9665,92.8493,92.9414,5971.0
2016-03-24 11:00:00,110.98,111.09,110.8,110.87,7300.0,92.9079,93.0,92.7572,92.8158,7300.0
2016-03-24 11:05:00,110.85,110.99,110.85,110.97,20730.0,92.7991,92.9163,92.7991,92.8995,20730.0
2016-03-24 11:10:00,110.95,111.06,110.91,110.93,8840.0,92.8828,92.9749,92.8493,92.866,8840.0
2016-03-24 11:15:00,110.93,110.98,110.73,110.87,11674.0,92.866,92.9079,92.6986,92.8158,11674.0
2016-03-24 11:20:00,110.87,110.87,110.68,110.68,2004.0,92.8158,92.8158,92.6568,92.6568,2004.0
2016-03-24 11:25:00,110.62,110.8,110.52,110.8,7756.0,92.6065,92.7572,92.5228,92.7572,7756.0
2016-03-24 11:30:00,110.81,110.89,110.68,110.82,11237.0,92.7656,92.8326,92.6568,92.774,11237.0
2016-03-24 11:35:00,110.78,110.83,110.73,110.75,3000.0,92.7405,92.7823,92.6986,92.7154,3000.0
2016-03-24 11:40:00,110.74,110.85,110.69,110.8,11671.0,92.707,92.7991,92.6651,92.7572,11671.0
2016-03-24 11:45:00,110.78,110.8,110.68,110.7,7405.0,92.7405,92.7572,92.6568,92.6735,7405.0
2016-03-24 11:50:00,110.7,110.81,110.66,110.81,5981.0,92.6735,92.7656,92.64,92.7656,5981.0
2016-03-24 11:55:00,110.81,110.98,110.78,110.98,8010.0,92.7656,92.9079,92.7405,92.9079,8010.0
2016-03-24 12:00:00,110.95,111.07,110.94,111.05,3133.0,92.8828,92.9832,92.8744,92.9665,3133.0
2016-03-24 12:05:00,111.03,111.36,111.03,111.24,5820.0,92.9498,93.226,92.9498,93.1256,5820.0
2016-03-24 12:10:00,111.27,111.31,111.18,111.22,5332.0,93.1507,93.1842,93.0753,93.1088,5332.0
2016-03-24 12:15:00,111.2,111.2,110.97,110.97,3400.0,93.0921,93.0921,92.8995,92.8995,3400.0
2016-03-24 12:20:00,110.97,111.07,110.97,111.03,2950.0,92.8995,92.9832,92.8995,92.9498,2950.0
2016-03-24 12:25:00,111.04,111.08,110.99,110.99,4500.0,92.9581,92.9916,92.9163,92.9163,4500.0
2016-03-24 12:30:00,110.98,111.09,110.97,110.98,2600.0,92.9079,93.0,92.8995,92.9079,2600.0
2016-03-24 12:35:00,110.98,111.04,110.95,110.95,4700.0,92.9079,92.9581,92.8828,92.8828,4700.0
2016-03-24 12:40:00,110.93,111.04,110.93,111.04,4353.0,92.866,92.9581,92.866,92.9581,4353.0
2016-03-24 12:45:00,111.05,111.18,111.02,111.14,1962.0,92.9665,93.0753,92.9414,93.0418,1962.0
2016-03-24 12:50:00,111.18,111.25,111.17,111.25,4080.0,93.0753,93.1339,93.067,93.1339,4080.0
2016-03-24 12:55:00,111.23,111.28,111.2,111.25,3750.0,93.1172,93.159,93.0921,93.1339,3750.0
2016-03-24 13:00:00,111.23,111.24,111.1,111.16,14252.0,93.1172,93.1256,93.0084,93.0586,14252.0
2016-03-24 13:05:00,111.16,111.27,111.15,111.23,4056.0,93.0586,93.1507,93.0502,93.1172,4056.0
2016-03-24 13:10:00,111.23,111.34,111.23,111.23,3002.0,93.1172,93.2093,93.1172,93.1172,3002.0
2016-03-24 13:15:00,111.2,111.26,111.16,111.19,2900.0,93.0921,93.1423,93.0586,93.0837,2900.0
2016-03-24 13:20:00,111.26,111.3,111.17,111.25,4818.0,93.1423,93.1758,93.067,93.1339,4818.0
2016-03-24 13:25:00,111.21,111.33,111.2,111.27,4539.0,93.1004,93.2009,93.0921,93.1507,4539.0
2016-03-24 13:30:00,111.26,111.27,111.2,111.25,3301.0,93.1423,93.1507,93.0921,93.1339,3301.0
2016-03-24 13:35:00,111.27,111.35,111.27,111.31,3600.0,93.1507,93.2176,93.1507,93.1842,3600.0
2016-03-24 13:40:00,111.29,111.4,111.29,111.35,4000.0,93.1674,93.2595,93.1674,93.2176,4000.0
2016-03-24 13:45:00,111.33,111.39,111.33,111.33,1866.0,93.2009,93.2511,93.2009,93.2009,1866.0
2016-03-24 13:50:00,111.36,111.44,111.34,111.37,6015.0,93.226,93.293,93.2093,93.2344,6015.0
2016-03-24 13:55:00,111.38,111.48,111.36,111.43,5062.0,93.2428,93.3265,93.226,93.2846,5062.0
2016-03-24 14:00:00,111.46,111.46,111.33,111.33,4692.0,93.3097,93.3097,93.2009,93.2009,4692.0
2016-03-24 14:05:00,111.33,111.33,111.23,111.28,8946.0,93.2009,93.2009,93.1172,93.159,8946.0
2016-03-24 14:10:00,111.32,111.43,111.32,111.39,4954.0,93.1925,93.2846,93.1925,93.2511,4954.0
2016-03-24 14:15:00,111.37,111.47,111.36,111.38,5344.0,93.2344,93.3181,93.226,93.2428,5344.0
2016-03-24 14:20:00,111.39,111.43,111.32,111.35,7539.0,93.2511,93.2846,93.1925,93.2176,7539.0
2016-03-24 14:25:00,111.32,111.32,111.19,111.27,8208.0,93.1925,93.1925,93.0837,93.1507,8208.0
2016-03-24 14:30:00,111.25,111.33,111.24,111.26,4309.0,93.1339,93.2009,93.1256,93.1423,4309.0
2016-03-24 14:35:00,111.3,111.44,111.21,111.3,9934.0,93.1758,93.293,93.1004,93.1758,9934.0
2016-03-24 14:40:00,111.3,111.38,111.3,111.36,5994.0,93.1758,93.2428,93.1758,93.226,5994.0
2016-03-24 14:45:00,111.36,111.46,111.35,111.39,9518.0,93.226,93.3097,93.2176,93.2511,9518.0
2016-03-24 14:50:00,111.4,111.43,111.33,111.34,12893.0,93.2595,93.2846,93.2009,93.2093,12893.0
2016-03-24 14:55:00,111.4,111.4,111.16,111.16,12660.0,93.2595,93.2595,93.0586,93.0586,12660.0
2016-03-24 15:00:00,111.21,111.3,111.18,111.3,6604.0,93.1004,93.1758,93.0753,93.1758,6604.0
2016-03-24 15:05:00,111.32,111.38,111.2,111.27,11379.0,93.1925,93.2428,93.0921,93.1507,11379.0
2016-03-24 15:10:00,111.28,111.39,111.28,111.35,10808.0,93.159,93.2511,93.159,93.2176,10808.0
2016-03-24 15:15:00,111.35,111.4,111.31,111.35,7540.0,93.2176,93.2595,93.1842,93.2176,7540.0
2016-03-24 15:20:00,111.36,111.37,111.31,111.35,9513.0,93.226,93.2344,93.1842,93.2176,9513.0
2016-03-24 15:25:00,111.35,111.35,111.24,111.3,11019.0,93.2176,93.2176,93.1256,93.1758,11019.0
2016-03-24 15:30:00,111.31,111.36,111.24,111.34,12181.0,93.1842,93.226,93.1256,93.2093,12181.0
2016-03-24 15:35:00,111.35,111.4,111.32,111.37,12095.0,93.2176,93.2595,93.1925,93.2344,12095.0
2016-03-24 15:40:00,111.35,111.43,111.33,111.4,13817.0,93.2176,93.2846,93.2009,93.2595,13817.0
2016-03-24 15:45:00,111.4,111.48,111.37,111.45,23686.0,93.2595,93.3265,93.2344,93.3014,23686.0
2016-03-24 15:50:00,111.44,111.49,111.41,111.47,20055.0,93.293,93.3349,93.2679,93.3181,20055.0
2016-03-24 15:55:00,111.47,111.58,111.36,111.56,50713.0,93.3181,93.4102,93.226,93.3935,50713.0
2016-03-28 09:30:00,112.03,112.12,111.57,112.04,6876.0,93.7869,93.8623,93.4018,93.7953,6876.0
2016-03-28 09:35:00,112.05,112.26,111.93,112.23,3778.0,93.8037,93.9795,93.7032,93.9543,3778.0
2016-03-28 09:40:00,112.3,112.3,112.01,112.11,3310.0,94.013,94.013,93.7702,93.8539,3310.0
2016-03-28 09:45:00,112.1,112.16,111.94,111.94,2100.0,93.8455,93.8957,93.7116,93.7116,2100.0
2016-03-28 09:50:00,111.92,112.09,111.9,111.97,10297.0,93.6948,93.8371,93.6781,93.7367,10297.0
2016-03-28 09:55:00,112.04,112.04,111.98,111.98,400.0,93.7953,93.7953,93.7451,93.7451,400.0
2016-03-28 10:00:00,112.03,112.03,111.81,111.9,2200.0,93.7869,93.7869,93.6027,93.6781,2200.0
2016-03-28 10:05:00,111.9,112.06,111.89,112.06,2200.0,93.6781,93.812,93.6697,93.812,2200.0
2016-03-28 10:10:00,112.02,112.08,111.95,112.08,1700.0,93.7785,93.8288,93.7199,93.8288,1700.0
2016-03-28 10:15:00,111.98,111.98,111.85,111.85,2044.0,93.7451,93.7451,93.6362,93.6362,2044.0
2016-03-28 10:20:00,111.82,111.91,111.79,111.87,2150.0,93.6111,93.6865,93.586,93.653,2150.0
2016-03-28 10:25:00,111.81,111.86,111.69,111.74,2500.0,93.6027,93.6446,93.5023,93.5441,2500.0
2016-03-28 10:30:00,111.75,111.75,111.05,111.28,23866.0,93.5525,93.5525,92.9665,93.159,23866.0
2016-03-28 10:35:00,111.26,111.32,111.15,111.15,1362.0,93.1423,93.1925,93.0502,93.0502,1362.0
2016-03-28 10:40:00,111.05,111.15,111.05,111.15,6413.0,92.9665,93.0502,92.9665,93.0502,6413.0
2016-03-28 10:45:00,111.14,111.14,110.97,111.06,9163.0,93.0418,93.0418,92.8995,92.9749,9163.0
2016-03-28 10:50:00,111.06,111.2,111.05,111.1,3500.0,92.9749,93.0921,92.9665,93.0084,3500.0
2016-03-28 10:55:00,111.1,111.19,111.1,111.15,2300.0,93.0084,93.0837,93.0084,93.0502,2300.0
2016-03-28 11:00:00,111.2,111.21,111.12,111.12,4100.0,93.0921,93.1004,93.0251,93.0251,4100.0
2016-03-28 11:05:00,111.16,111.2,111.08,111.12,4449.0,93.0586,93.0921,92.9916,93.0251,4449.0
2016-03-28 11:10:00,111.18,111.24,111.16,111.2,2808.0,93.0753,93.1256,93.0586,93.0921,2808.0
2016-03-28 11:15:00,111.23,111.24,111.1,111.1,2100.0,93.1172,93.1256,93.0084,93.0084,2100.0
2016-03-28 11:20:00,111.12,111.12,110.88,111.06,7576.0,93.0251,93.0251,92.8242,92.9749,7576.0
2016-03-28 11:25:00,111.07,111.07,111.0,111.01,2800.0,92.9832,92.9832,92.9246,92.933,2800.0
2016-03-28 11:30:00,111.06,111.11,111.0,111.07,3475.0,92.9749,93.0167,92.9246,92.9832,3475.0
2016-03-28 11:35:00,111.11,111.16,111.05,111.05,2545.0,93.0167,93.0586,92.9665,92.9665,2545.0
2016-03-28 11:40:00,111.05,111.08,110.99,111.02,3110.0,92.9665,92.9916,92.9163,92.9414,3110.0
2016-03-28 11:45:00,111.03,111.24,111.03,111.21,5167.0,92.9498,93.1256,92.9498,93.1004,5167.0
2016-03-28 11:50:00,111.13,111.16,111.11,111.11,2454.0,93.0335,93.0586,93.0167,93.0167,2454.0
2016-03-28 11:55:00,111.09,111.22,111.09,111.12,2750.0,93.0,93.1088,93.0,93.0251,2750.0
2016-03-28 12:00:00,111.15,111.15,111.04,111.08,3600.0,93.0502,93.0502,92.9581,92.9916,3600.0
2016-03-28 12:05:00,111.13,111.27,111.13,111.19,5930.0,93.0335,93.1507,93.0335,93.0837,5930.0
2016-03-28 12:10:00,111.17,111.19,111.13,111.19,1300.0,93.067,93.0837,93.0335,93.0837,1300.0
2016-03-28 12:15:00,111.19,111.37,111.19,111.37,2276.0,93.0837,93.2344,93.0837,93.2344,2276.0
2016-03-28 12:20:00,111.38,111.38,111.32,111.33,4104.0,93.2428,93.2428,93.1925,93.2009,4104.0
2016-03-28 12:25:00,111.33,111.38,111.27,111.36,6500.0,93.2009,93.2428,93.1507,93.226,6500.0
2016-03-28 12:30:00,111.38,111.43,111.36,111.39,3838.0,93.2428,93.2846,93.226,93.2511,3838.0
2016-03-28 12:35:00,111.42,111.65,111.42,111.65,4101.0,93.2763,93.4688,93.2763,93.4688,4101.0
2016-03-28 12:40:00,111.65,111.65,111.61,111.65,700.0,93.4688,93.4688,93.4353,93.4688,700.0
2016-03-28 12:45:00,111.65,111.66,111.56,111.56,900.0,93.4688,93.4772,93.3935,93.3935,900.0
2016-03-28 12:50:00,111.55,111.61,111.5,111.61,2700.0,93.3851,93.4353,93.3432,93.4353,2700.0
2016-03-28 12:55:00,111.63,111.72,111.63,111.67,1400.0,93.4521,93.5274,93.4521,93.4855,1400.0
2016-03-28 13:00:00,111.64,111.68,111.62,111.66,3200.0,93.4604,93.4939,93.4437,93.4772,3200.0
2016-03-28 13:05:00,111.61,111.69,111.61,111.69,1046.0,93.4353,93.5023,93.4353,93.5023,1046.0
2016-03-28 13:10:00,111.71,111.75,111.66,111.69,1700.0,93.519,93.5525,93.4772,93.5023,1700.0
2016-03-28 13:15:00,111.7,111.8,111.68,111.74,4943.0,93.5107,93.5944,93.4939,93.5441,4943.0
2016-03-28 13:20:00,111.71,111.81,111.7,111.8,4027.0,93.519,93.6027,93.5107,93.5944,4027.0
2016-03-28 13:25:00,111.8,111.86,111.76,111.83,5715.0,93.5944,93.6446,93.5609,93.6195,5715.0
2016-03-28 13:30:00,111.88,111.93,111.87,111.89,4100.0,93.6613,93.7032,93.653,93.6697,4100.0
2016-03-28 13:35:00,111.94,111.94,111.88,111.93,785.0,93.7116,93.7116,93.6613,93.7032,785.0
2016-03-28 13:40:00,111.93,111.96,111.81,111.81,4200.0,93.7032,93.7283,93.6027,93.6027,4200.0
2016-03-28 13:45:00,111.83,112.01,111.82,112.0,3750.0,93.6195,93.7702,93.6111,93.7618,3750.0
2016-03-28 13:50:00,112.01,112.1,112.01,112.05,8856.0,93.7702,93.8455,93.7702,93.8037,8856.0
2016-03-28 13:55:00,112.06,112.12,111.98,111.98,7110.0,93.812,93.8623,93.7451,93.7451,7110.0
2016-03-28 14:00:00,111.98,112.07,111.93,112.07,1100.0,93.7451,93.8204,93.7032,93.8204,1100.0
2016-03-28 14:05:00,112.1,112.1,111.91,111.91,5560.0,93.8455,93.8455,93.6865,93.6865,5560.0
2016-03-28 14:10:00,111.94,112.08,111.94,112.02,7072.0,93.7116,93.8288,93.7116,93.7785,7072.0
2016-03-28 14:15:00,112.07,112.1,112.0,112.08,7349.0,93.8204,93.8455,93.7618,93.8288,7349.0
2016-03-28 14:20:00,112.03,112.08,112.03,112.08,1700.0,93.7869,93.8288,93.7869,93.8288,1700.0
2016-03-28 14:25:00,112.08,112.1,111.96,112.02,3728.0,93.8288,93.8455,93.7283,93.7785,3728.0
2016-03-28 14:30:00,112.02,112.02,111.95,111.99,2651.0,93.7785,93.7785,93.7199,93.7534,2651.0
2016-03-28 14:35:00,111.98,112.07,111.98,112.03,2700.0,93.7451,93.8204,93.7451,93.7869,2700.0
2016-03-28 14:40:00,112.01,112.01,111.86,111.95,4500.0,93.7702,93.7702,93.6446,93.7199,4500.0
2016-03-28 14:45:00,111.9,111.9,111.8,111.85,5784.0,93.6781,93.6781,93.5944,93.6362,5784.0
2016-03-28 14:50:00,111.85,111.88,111.77,111.85,5900.0,93.6362,93.6613,93.5693,93.6362,5900.0
2016-03-28 14:55:00,111.84,111.86,111.78,111.84,2800.0,93.6279,93.6446,93.5776,93.6279,2800.0
2016-03-28 15:00:00,111.85,111.87,111.82,111.85,4768.0,93.6362,93.653,93.6111,93.6362,4768.0
2016-03-28 15:05:00,111.84,111.91,111.82,111.89,5715.0,93.6279,93.6865,93.6111,93.6697,5715.0
2016-03-28 15:10:00,111.94,111.99,111.91,111.98,2100.0,93.7116,93.7534,93.6865,93.7451,2100.0
2016-03-28 15:15:00,111.99,111.99,111.88,111.88,2828.0,93.7534,93.7534,93.6613,93.6613,2828.0
2016-03-28 15:20:00,111.88,111.99,111.84,111.91,3454.0,93.6613,93.7534,93.6279,93.6865,3454.0
2016-03-28 15:25:00,111.92,111.98,111.84,111.98,5917.0,93.6948,93.7451,93.6279,93.7451,5917.0
2016-03-28 15:30:00,111.91,111.95,111.87,111.93,5270.0,93.6865,93.7199,93.653,93.7032,5270.0
2016-03-28 15:35:00,111.94,111.96,111.83,111.9,5702.0,93.7116,93.7283,93.6195,93.6781,5702.0
2016-03-28 15:40:00,111.91,112.02,111.91,112.02,4580.0,93.6865,93.7785,93.6865,93.7785,4580.0
2016-03-28 15:45:00,112.0,112.04,111.84,111.88,8562.0,93.7618,93.7953,93.6279,93.6613,8562.0
2016-03-28 15:50:00,111.85,111.85,111.79,111.8,7410.0,93.6362,93.6362,93.586,93.5944,7410.0
2016-03-28 15:55:00,111.8,111.93,111.77,111.87,18386.0,93.5944,93.7032,93.5693,93.653,18386.0
2016-03-29 09:30:00,111.24,111.39,110.51,110.83,8245.0,93.1256,93.2511,92.5144,92.7823,8245.0
2016-03-29 09:35:00,110.98,111.38,110.74,111.25,12930.0,92.9079,93.2428,92.707,93.1339,12930.0
2016-03-29 09:40:00,111.29,111.5,110.98,111.5,8555.0,93.1674,93.3432,92.9079,93.3432,8555.0
2016-03-29 09:45:00,111.46,111.52,111.28,111.37,15271.0,93.3097,93.36,93.159,93.2344,15271.0
2016-03-29 09:50:00,111.45,111.46,110.96,111.03,7581.0,93.3014,93.3097,92.8912,92.9498,7581.0
2016-03-29 09:55:00,111.04,111.13,110.9,111.1,2900.0,92.9581,93.0335,92.8409,93.0084,2900.0
2016-03-29 10:00:00,111.1,111.45,111.1,111.34,5671.0,93.0084,93.3014,93.0084,93.2093,5671.0
2016-03-29 10:05:00,111.35,111.4,111.09,111.24,3418.0,93.2176,93.2595,93.0,93.1256,3418.0
2016-03-29 10:10:00,111.32,111.32,110.9,110.9,12710.0,93.1925,93.1925,92.8409,92.8409,12710.0
2016-03-29 10:15:00,110.9,111.33,110.89,111.2,4322.0,92.8409,93.2009,92.8326,93.0921,4322.0
2016-03-29 10:20:00,111.18,111.44,111.18,111.42,3000.0,93.0753,93.293,93.0753,93.2763,3000.0
2016-03-29 10:25:00,111.42,111.47,111.32,111.39,5478.0,93.2763,93.3181,93.1925,93.2511,5478.0
2016-03-29 10:30:00,111.41,111.57,111.39,111.44,6305.0,93.2679,93.4018,93.2511,93.293,6305.0
2016-03-29 10:35:00,111.43,111.53,111.41,111.53,3481.0,93.2846,93.3683,93.2679,93.3683,3481.0
2016-03-29 10:40:00,111.6,111.62,111.48,111.54,5347.0,93.4269,93.4437,93.3265,93.3767,5347.0
2016-03-29 10:45:00,111.54,111.71,111.51,111.63,5261.0,93.3767,93.519,93.3516,93.4521,5261.0
2016-03-29 10:50:00,111.58,111.63,111.57,111.58,2600.0,93.4102,93.4521,93.4018,93.4102,2600.0
2016-03-29 10:55:00,111.6,111.68,111.57,111.68,3980.0,93.4269,93.4939,93.4018,93.4939,3980.0
2016-03-29 11:00:00,111.65,111.69,111.58,111.66,3751.0,93.4688,93.5023,93.4102,93.4772,3751.0
2016-03-29 11:05:00,111.58,111.6,111.53,111.53,2600.0,93.4102,93.4269,93.3683,93.3683,2600.0
2016-03-29 11:10:00,111.52,111.6,111.51,111.6,1900.0,93.36,93.4269,93.3516,93.4269,1900.0
2016-03-29 11:15:00,111.59,111.62,111.49,111.56,6877.0,93.4186,93.4437,93.3349,93.3935,6877.0
2016-03-29 11:20:00,111.63,111.63,111.59,111.6,600.0,93.4521,93.4521,93.4186,93.4269,600.0
2016-03-29 11:25:00,111.6,111.72,111.59,111.72,2400.0,93.4269,93.5274,93.4186,93.5274,2400.0
2016-03-29 11:30:00,111.67,111.74,111.67,111.74,2600.0,93.4855,93.5441,93.4855,93.5441,2600.0
2016-03-29 11:35:00,111.75,111.76,111.7,111.74,2036.0,93.5525,93.5609,93.5107,93.5441,2036.0
2016-03-29 11:40:00,111.71,111.71,111.5,111.57,18201.0,93.519,93.519,93.3432,93.4018,18201.0
2016-03-29 11:45:00,111.61,111.61,111.46,111.51,5546.0,93.4353,93.4353,93.3097,93.3516,5546.0
2016-03-29 11:50:00,111.5,111.58,111.35,111.35,5234.0,93.3432,93.4102,93.2176,93.2176,5234.0
2016-03-29 11:55:00,111.34,111.39,111.28,111.29,3287.0,93.2093,93.2511,93.159,93.1674,3287.0
2016-03-29 12:00:00,111.26,111.35,111.26,111.33,2900.0,93.1423,93.2176,93.1423,93.2009,2900.0
2016-03-29 12:05:00,111.35,111.52,111.32,111.49,6907.0,93.2176,93.36,93.1925,93.3349,6907.0
2016-03-29 12:10:00,111.44,111.57,111.43,111.48,4823.0,93.293,93.4018,93.2846,93.3265,4823.0
2016-03-29 12:15:00,111.46,111.46,111.37,111.42,6222.0,93.3097,93.3097,93.2344,93.2763,6222.0
2016-03-29 12:20:00,111.42,111.91,111.42,111.83,16995.0,93.2763,93.6865,93.2763,93.6195,16995.0
2016-03-29 12:25:00,111.79,111.96,111.75,111.96,3400.0,93.586,93.7283,93.5525,93.7283,3400.0
2016-03-29 12:30:00,112.0,112.06,111.81,111.88,12396.0,93.7618,93.812,93.6027,93.6613,12396.0
2016-03-29 12:35:00,111.99,112.06,111.92,111.96,17192.0,93.7534,93.812,93.6948,93.7283,17192.0
2016-03-29 12:40:00,111.99,112.15,111.96,112.07,22117.0,93.7534,93.8874,93.7283,93.8204,22117.0
2016-03-29 12:45:00,112.11,112.23,112.04,112.12,4500.0,93.8539,93.9543,93.7953,93.8623,4500.0
2016-03-29 12:50:00,112.09,112.17,112.08,112.15,4876.0,93.8371,93.9041,93.8288,93.8874,4876.0
2016-03-29 12:55:00,112.14,112.14,112.01,112.01,2200.0,93.879,93.879,93.7702,93.7702,2200.0
2016-03-29 13:00:00,112.01,112.01,111.92,111.96,2891.0,93.7702,93.7702,93.6948,93.7283,2891.0
2016-03-29 13:05:00,111.95,111.99,111.88,111.95,4090.0,93.7199,93.7534,93.6613,93.7199,4090.0
2016-03-29 13:10:00,111.96,112.0,111.95,111.96,1800.0,93.7283,93.7618,93.7199,93.7283,1800.0
2016-03-29 13:15:00,112.07,112.13,112.04,112.13,1400.0,93.8204,93.8706,93.7953,93.8706,1400.0
2016-03-29 13:20:00,112.07,112.11,112.04,112.05,2600.0,93.8204,93.8539,93.7953,93.8037,2600.0
2016-03-29 13:25:00,112.06,112.11,111.99,111.99,8780.0,93.812,93.8539,93.7534,93.7534,8780.0
2016-03-29 13:30:00,111.95,112.06,111.95,112.01,8791.0,93.7199,93.812,93.7199,93.7702,8791.0
2016-03-29 13:35:00,111.99,112.08,111.99,112.0,3400.0,93.7534,93.8288,93.7534,93.7618,3400.0
2016-03-29 13:40:00,112.0,112.1,111.98,112.0,12919.0,93.7618,93.8455,93.7451,93.7618,12919.0
2016-03-29 13:45:00,112.0,112.05,111.96,111.99,5665.0,93.7618,93.8037,93.7283,93.7534,5665.0
2016-03-29 13:50:00,111.99,112.09,111.98,112.02,4924.0,93.7534,93.8371,93.7451,93.7785,4924.0
2016-03-29 13:55:00,111.98,112.03,111.92,112.02,4050.0,93.7451,93.7869,93.6948,93.7785,4050.0
2016-03-29 14:00:00,111.98,112.07,111.94,112.0,10072.0,93.7451,93.8204,93.7116,93.7618,10072.0
2016-03-29 14:05:00,112.05,112.08,111.99,112.0,8298.0,93.8037,93.8288,93.7534,93.7618,8298.0
2016-03-29 14:10:00,112.0,112.25,112.0,112.25,10100.0,93.7618,93.9711,93.7618,93.9711,10100.0
2016-03-29 14:15:00,112.27,112.32,112.18,112.32,5906.0,93.9878,94.0297,93.9125,94.0297,5906.0
2016-03-29 14:20:00,112.39,112.51,112.34,112.36,11378.0,94.0883,94.1888,94.0464,94.0632,11378.0
2016-03-29 14:25:00,112.36,112.6,112.36,112.52,5539.0,94.0632,94.2641,94.0632,94.1971,5539.0
2016-03-29 14:30:00,112.5,112.54,112.45,112.54,5584.0,94.1804,94.2139,94.1385,94.2139,5584.0
2016-03-29 14:35:00,112.51,112.63,112.4,112.55,30088.0,94.1888,94.2892,94.0967,94.2222,30088.0
2016-03-29 14:40:00,112.55,112.68,112.52,112.66,10701.0,94.2222,94.3311,94.1971,94.3143,10701.0
2016-03-29 14:45:00,112.71,112.84,112.71,112.75,7368.0,94.3562,94.465,94.3562,94.3897,7368.0
2016-03-29 14:50:00,112.79,112.81,112.73,112.77,9209.0,94.4232,94.4399,94.3729,94.4064,9209.0
2016-03-29 14:55:00,112.72,112.77,112.66,112.76,7551.0,94.3646,94.4064,94.3143,94.398,7551.0
2016-03-29 15:00:00,112.73,112.82,112.69,112.78,10344.0,94.3729,94.4483,94.3394,94.4148,10344.0
2016-03-29 15:05:00,112.81,112.84,112.65,112.68,11464.0,94.4399,94.465,94.306,94.3311,11464.0
2016-03-29 15:10:00,112.67,112.74,112.66,112.74,7371.0,94.3227,94.3813,94.3143,94.3813,7371.0
2016-03-29 15:15:00,112.69,112.79,112.68,112.79,4735.0,94.3394,94.4232,94.3311,94.4232,4735.0
2016-03-29 15:20:00,112.77,112.8,112.75,112.76,8898.0,94.4064,94.4315,94.3897,94.398,8898.0
2016-03-29 15:25:00,112.76,112.79,112.72,112.77,8431.0,94.398,94.4232,94.3646,94.4064,8431.0
2016-03-29 15:30:00,112.76,112.79,112.67,112.67,9597.0,94.398,94.4232,94.3227,94.3227,9597.0
2016-03-29 15:35:00,112.68,112.75,112.67,112.75,5016.0,94.3311,94.3897,94.3227,94.3897,5016.0
2016-03-29 15:40:00,112.73,112.82,112.71,112.74,7836.0,94.3729,94.4483,94.3562,94.3813,7836.0
2016-03-29 15:45:00,112.74,112.74,112.61,112.66,15759.0,94.3813,94.3813,94.2725,94.3143,15759.0
2016-03-29 15:50:00,112.64,112.73,112.6,112.7,16279.0,94.2976,94.3729,94.2641,94.3478,16279.0
2016-03-29 15:55:00,112.7,112.81,112.68,112.77,42272.0,94.3478,94.4399,94.3311,94.4064,42272.0
2016-03-30 09:30:00,114.15,115.0,113.19,114.33,69291.0,95.5617,96.2733,94.758,95.7124,69291.0
2016-03-30 09:35:00,114.34,115.26,114.21,115.03,35105.0,95.7208,96.4909,95.6119,96.2984,35105.0
2016-03-30 09:40:00,115.1,115.18,114.68,114.68,18806.0,96.357,96.424,96.0054,96.0054,18806.0
2016-03-30 09:45:00,114.55,114.85,114.27,114.32,9621.0,95.8966,96.1477,95.6622,95.704,9621.0
2016-03-30 09:50:00,114.25,114.29,113.87,113.94,4680.0,95.6454,95.6789,95.3273,95.3859,4680.0
2016-03-30 09:55:00,113.88,113.9,113.68,113.73,5900.0,95.3357,95.3524,95.1682,95.2101,5900.0
2016-03-30 10:00:00,113.66,113.93,113.61,113.88,11194.0,95.1515,95.3775,95.1096,95.3357,11194.0
2016-03-30 10:05:00,113.89,114.18,113.82,114.18,10690.0,95.344,95.5868,95.2854,95.5868,10690.0
2016-03-30 10:10:00,114.17,114.32,114.1,114.27,6202.0,95.5784,95.704,95.5198,95.6622,6202.0
2016-03-30 10:15:00,114.19,114.6,114.17,114.37,19247.0,95.5952,95.9384,95.5784,95.7459,19247.0
2016-03-30 10:20:00,114.36,114.82,114.36,114.77,24521.0,95.7375,96.1226,95.7375,96.0807,24521.0
2016-03-30 10:25:00,114.81,114.86,114.64,114.77,15185.0,96.1142,96.1561,95.9719,96.0807,15185.0
2016-03-30 10:30:00,114.72,114.89,114.57,114.82,11744.0,96.0389,96.1812,95.9133,96.1226,11744.0
2016-03-30 10:35:00,114.87,114.95,114.74,114.79,5700.0,96.1644,96.2314,96.0556,96.0975,5700.0
2016-03-30 10:40:00,114.84,114.87,114.65,114.72,15389.0,96.1393,96.1644,95.9803,96.0389,15389.0
2016-03-30 10:45:00,114.72,114.84,114.66,114.75,8706.0,96.0389,96.1393,95.9886,96.064,8706.0
2016-03-30 10:50:00,114.8,114.91,114.71,114.73,9928.0,96.1058,96.1979,96.0305,96.0472,9928.0
2016-03-30 10:55:00,114.68,114.74,114.62,114.71,11334.0,96.0054,96.0556,95.9552,96.0305,11334.0
2016-03-30 11:00:00,114.68,114.8,114.63,114.67,11662.0,96.0054,96.1058,95.9635,95.997,11662.0
2016-03-30 11:05:00,114.69,114.7,114.43,114.5,15593.0,96.0138,96.0221,95.7961,95.8547,15593.0
2016-03-30 11:10:00,114.5,114.58,114.47,114.47,9254.0,95.8547,95.9217,95.8296,95.8296,9254.0
2016-03-30 11:15:00,114.47,114.53,114.4,114.4,10024.0,95.8296,95.8798,95.771,95.771,10024.0
2016-03-30 11:20:00,114.47,114.52,114.16,114.17,4925.0,95.8296,95.8714,95.5701,95.5784,4925.0
2016-03-30 11:25:00,114.17,114.2,113.96,114.04,8350.0,95.5784,95.6036,95.4026,95.4696,8350.0
2016-03-30 11:30:00,114.02,114.06,113.88,114.0,28659.0,95.4529,95.4864,95.3357,95.4361,28659.0
2016-03-30 11:35:00,113.94,114.04,113.87,113.95,4010.0,95.3859,95.4696,95.3273,95.3943,4010.0
2016-03-30 11:40:00,113.91,114.07,113.91,113.99,2908.0,95.3608,95.4947,95.3608,95.4277,2908.0
2016-03-30 11:45:00,113.99,114.12,113.99,114.08,1100.0,95.4277,95.5366,95.4277,95.5031,1100.0
2016-03-30 11:50:00,114.08,114.08,113.91,113.91,1315.0,95.5031,95.5031,95.3608,95.3608,1315.0
2016-03-30 11:55:00,113.95,113.99,113.9,113.98,2179.0,95.3943,95.4277,95.3524,95.4194,2179.0
2016-03-30 12:00:00,113.97,113.98,113.87,113.91,4306.0,95.411,95.4194,95.3273,95.3608,4306.0
2016-03-30 12:05:00,113.9,114.06,113.88,114.06,4387.0,95.3524,95.4864,95.3357,95.4864,4387.0
2016-03-30 12:10:00,114.08,114.08,113.98,114.0,1729.0,95.5031,95.5031,95.4194,95.4361,1729.0
2016-03-30 12:15:00,114.0,114.13,113.99,113.99,2014.0,95.4361,95.545,95.4277,95.4277,2014.0
2016-03-30 12:20:00,114.0,114.01,113.95,113.97,5602.0,95.4361,95.4445,95.3943,95.411,5602.0
2016-03-30 12:25:00,113.97,114.0,113.89,113.92,3600.0,95.411,95.4361,95.344,95.3691,3600.0
2016-03-30 12:30:00,113.92,114.01,113.91,113.98,1365.0,95.3691,95.4445,95.3608,95.4194,1365.0
2016-03-30 12:35:00,114.01,114.02,113.85,113.9,4229.0,95.4445,95.4529,95.3105,95.3524,4229.0
2016-03-30 12:40:00,113.9,113.92,113.85,113.9,4174.0,95.3524,95.3691,95.3105,95.3524,4174.0
2016-03-30 12:45:00,113.92,113.96,113.9,113.94,2327.0,95.3691,95.4026,95.3524,95.3859,2327.0
2016-03-30 12:50:00,113.96,114.0,113.89,113.9,1375.0,95.4026,95.4361,95.344,95.3524,1375.0
2016-03-30 12:55:00,113.93,113.96,113.93,113.95,2106.0,95.3775,95.4026,95.3775,95.3943,2106.0
2016-03-30 13:00:00,113.94,114.07,113.93,114.04,4883.0,95.3859,95.4947,95.3775,95.4696,4883.0
2016-03-30 13:05:00,114.0,114.03,113.97,114.02,4300.0,95.4361,95.4612,95.411,95.4529,4300.0
2016-03-30 13:10:00,114.02,114.03,113.97,114.0,2810.0,95.4529,95.4612,95.411,95.4361,2810.0
2016-03-30 13:15:00,114.0,114.03,113.97,114.01,2800.0,95.4361,95.4612,95.411,95.4445,2800.0
2016-03-30 13:20:00,114.05,114.09,114.0,114.07,8196.0,95.478,95.5115,95.4361,95.4947,8196.0
2016-03-30 13:25:00,114.1,114.13,114.06,114.11,2600.0,95.5198,95.545,95.4864,95.5282,2600.0
2016-03-30 13:30:00,114.07,114.07,113.96,114.03,4449.0,95.4947,95.4947,95.4026,95.4612,4449.0
2016-03-30 13:35:00,114.02,114.06,114.0,114.0,2964.0,95.4529,95.4864,95.4361,95.4361,2964.0
2016-03-30 13:40:00,114.01,114.1,114.01,114.1,1553.0,95.4445,95.5198,95.4445,95.5198,1553.0
2016-03-30 13:45:00,114.17,114.21,114.11,114.21,3800.0,95.5784,95.6119,95.5282,95.6119,3800.0
2016-03-30 13:50:00,114.23,114.24,114.15,114.19,4622.0,95.6287,95.637,95.5617,95.5952,4622.0
2016-03-30 13:55:00,114.15,114.15,114.1,114.11,6441.0,95.5617,95.5617,95.5198,95.5282,6441.0
2016-03-30 14:00:00,114.06,114.11,114.01,114.11,10399.0,95.4864,95.5282,95.4445,95.5282,10399.0
2016-03-30 14:05:00,114.13,114.15,114.07,114.07,5342.0,95.545,95.5617,95.4947,95.4947,5342.0
2016-03-30 14:10:00,114.06,114.14,114.04,114.08,8285.0,95.4864,95.5533,95.4696,95.5031,8285.0
2016-03-30 14:15:00,114.05,114.12,114.04,114.12,3528.0,95.478,95.5366,95.4696,95.5366,3528.0
2016-03-30 14:20:00,114.1,114.19,114.06,114.16,10245.0,95.5198,95.5952,95.4864,95.5701,10245.0
2016-03-30 14:25:00,114.16,114.4,114.1,114.4,14227.0,95.5701,95.771,95.5198,95.771,14227.0
2016-03-30 14:30:00,114.38,114.48,114.38,114.43,8962.0,95.7542,95.838,95.7542,95.7961,8962.0
2016-03-30 14:35:00,114.41,114.46,114.37,114.45,5383.0,95.7794,95.8212,95.7459,95.8128,5383.0
2016-03-30 14:40:00,114.43,114.46,114.33,114.39,7287.0,95.7961,95.8212,95.7124,95.7626,7287.0
2016-03-30 14:45:00,114.41,114.43,114.38,114.42,6736.0,95.7794,95.7961,95.7542,95.7877,6736.0
2016-03-30 14:50:00,114.39,114.46,114.38,114.44,5044.0,95.7626,95.8212,95.7542,95.8045,5044.0
2016-03-30 14:55:00,114.44,114.44,114.3,114.32,4369.0,95.8045,95.8045,95.6873,95.704,4369.0
2016-03-30 15:00:00,114.34,114.43,114.34,114.43,2820.0,95.7208,95.7961,95.7208,95.7961,2820.0
2016-03-30 15:05:00,114.42,114.5,114.38,114.47,8335.0,95.7877,95.8547,95.7542,95.8296,8335.0
2016-03-30 15:10:00,114.45,114.47,114.4,114.43,4166.0,95.8128,95.8296,95.771,95.7961,4166.0
2016-03-30 15:15:00,114.47,114.47,114.4,114.43,9357.0,95.8296,95.8296,95.771,95.7961,9357.0
2016-03-30 15:20:00,114.4,114.48,114.4,114.44,4807.0,95.771,95.838,95.771,95.8045,4807.0
2016-03-30 15:25:00,114.45,114.52,114.4,114.46,8247.0,95.8128,95.8714,95.771,95.8212,8247.0
2016-03-30 15:30:00,114.47,114.48,114.42,114.43,10641.0,95.8296,95.838,95.7877,95.7961,10641.0
2016-03-30 15:35:00,114.42,114.45,114.38,114.42,10314.0,95.7877,95.8128,95.7542,95.7877,10314.0
2016-03-30 15:40:00,114.44,114.47,114.34,114.41,25474.0,95.8045,95.8296,95.7208,95.7794,25474.0
2016-03-30 15:45:00,114.41,114.45,114.37,114.42,19309.0,95.7794,95.8128,95.7459,95.7877,19309.0
2016-03-30 15:50:00,114.42,114.52,114.41,114.5,19436.0,95.7877,95.8714,95.7794,95.8547,19436.0
2016-03-30 15:55:00,114.5,114.52,114.3,114.37,37137.0,95.8547,95.8714,95.6873,95.7459,37137.0
2016-03-31 09:30:00,114.15,114.61,114.15,114.49,10986.0,95.5617,95.9468,95.5617,95.8463,10986.0
2016-03-31 09:35:00,114.43,114.66,114.21,114.21,7016.0,95.7961,95.9886,95.6119,95.6119,7016.0
2016-03-31 09:40:00,114.22,114.22,113.92,114.2,4336.0,95.6203,95.6203,95.3691,95.6036,4336.0
2016-03-31 09:45:00,114.12,114.23,113.93,114.14,9651.0,95.5366,95.6287,95.3775,95.5533,9651.0
2016-03-31 09:50:00,114.27,114.27,113.86,113.87,2500.0,95.6622,95.6622,95.3189,95.3273,2500.0
2016-03-31 09:55:00,113.79,114.05,113.7,114.05,3996.0,95.2603,95.478,95.185,95.478,3996.0
2016-03-31 10:00:00,113.97,113.97,113.68,113.72,6467.0,95.411,95.411,95.1682,95.2017,6467.0
2016-03-31 10:05:00,113.63,113.69,113.54,113.54,4374.0,95.1264,95.1766,95.051,95.051,4374.0
2016-03-31 10:10:00,113.42,113.56,113.42,113.47,2600.0,94.9506,95.0678,94.9506,94.9924,2600.0
2016-03-31 10:15:00,113.49,113.49,113.37,113.37,2573.0,95.0092,95.0092,94.9087,94.9087,2573.0
2016-03-31 10:20:00,113.41,113.47,113.31,113.4,3800.0,94.9422,94.9924,94.8585,94.9338,3800.0
2016-03-31 10:25:00,113.33,113.53,113.32,113.43,9200.0,94.8752,95.0427,94.8669,94.9589,9200.0
2016-03-31 10:30:00,113.46,113.69,113.44,113.63,5600.0,94.9841,95.1766,94.9673,95.1264,5600.0
2016-03-31 10:35:00,113.67,113.76,113.58,113.74,5000.0,95.1599,95.2352,95.0845,95.2185,5000.0
2016-03-31 10:40:00,113.59,113.74,113.59,113.66,3756.0,95.0929,95.2185,95.0929,95.1515,3756.0
2016-03-31 10:45:00,113.66,113.67,113.57,113.61,2700.0,95.1515,95.1599,95.0761,95.1096,2700.0
2016-03-31 10:50:00,113.61,113.86,113.58,113.85,4102.0,95.1096,95.3189,95.0845,95.3105,4102.0
2016-03-31 10:55:00,113.84,113.84,113.65,113.75,2300.0,95.3022,95.3022,95.1431,95.2268,2300.0
2016-03-31 11:00:00,113.76,113.88,113.76,113.81,5128.0,95.2352,95.3357,95.2352,95.2771,5128.0
2016-03-31 11:05:00,113.8,114.04,113.76,113.97,6468.0,95.2687,95.4696,95.2352,95.411,6468.0
2016-03-31 11:10:00,113.96,114.25,113.95,114.25,3300.0,95.4026,95.6454,95.3943,95.6454,3300.0
2016-03-31 11:15:00,114.26,114.62,114.2,114.55,11011.0,95.6538,95.9552,95.6036,95.8966,11011.0
2016-03-31 11:20:00,114.6,114.71,114.47,114.52,7844.0,95.9384,96.0305,95.8296,95.8714,7844.0
2016-03-31 11:25:00,114.49,114.49,114.34,114.34,2510.0,95.8463,95.8463,95.7208,95.7208,2510.0
2016-03-31 11:30:00,114.33,114.35,114.14,114.14,3060.0,95.7124,95.7291,95.5533,95.5533,3060.0
2016-03-31 11:35:00,114.09,114.18,114.03,114.13,4750.0,95.5115,95.5868,95.4612,95.545,4750.0
2016-03-31 11:40:00,114.07,114.21,114.07,114.13,2441.0,95.4947,95.6119,95.4947,95.545,2441.0
2016-03-31 11:45:00,114.19,114.26,114.12,114.12,2195.0,95.5952,95.6538,95.5366,95.5366,2195.0
2016-03-31 11:50:00,114.17,114.21,114.12,114.17,2887.0,95.5784,95.6119,95.5366,95.5784,2887.0
2016-03-31 11:55:00,114.17,114.3,114.15,114.3,3153.0,95.5784,95.6873,95.5617,95.6873,3153.0
2016-03-31 12:00:00,114.28,114.3,114.18,114.18,3137.0,95.6705,95.6873,95.5868,95.5868,3137.0
2016-03-31 12:05:00,114.19,114.22,114.1,114.1,2721.0,95.5952,95.6203,95.5198,95.5198,2721.0
2016-03-31 12:10:00,114.02,114.04,114.0,114.04,2670.0,95.4529,95.4696,95.4361,95.4696,2670.0
2016-03-31 12:15:00,114.01,114.4,114.01,114.35,6233.0,95.4445,95.771,95.4445,95.7291,6233.0
2016-03-31 12:20:00,114.39,114.44,114.32,114.38,3300.0,95.7626,95.8045,95.704,95.7542,3300.0
2016-03-31 12:25:00,114.37,114.37,114.27,114.28,2275.0,95.7459,95.7459,95.6622,95.6705,2275.0
2016-03-31 12:30:00,114.29,114.29,114.08,114.15,1200.0,95.6789,95.6789,95.5031,95.5617,1200.0
2016-03-31 12:35:00,114.15,114.18,114.05,114.18,4090.0,95.5617,95.5868,95.478,95.5868,4090.0
2016-03-31 12:40:00,114.22,114.22,114.18,114.18,605.0,95.6203,95.6203,95.5868,95.5868,605.0
2016-03-31 12:45:00,114.1,114.14,114.07,114.07,800.0,95.5198,95.5533,95.4947,95.4947,800.0
2016-03-31 12:50:00,114.08,114.12,114.03,114.08,1700.0,95.5031,95.5366,95.4612,95.5031,1700.0
2016-03-31 12:55:00,114.02,114.02,113.87,113.97,10554.0,95.4529,95.4529,95.3273,95.411,10554.0
2016-03-31 13:00:00,114.0,114.09,114.0,114.0,4300.0,95.4361,95.5115,95.4361,95.4361,4300.0
2016-03-31 13:05:00,114.0,114.11,114.0,114.09,1250.0,95.4361,95.5282,95.4361,95.5115,1250.0
2016-03-31 13:10:00,114.06,114.13,114.06,114.08,5407.0,95.4864,95.545,95.4864,95.5031,5407.0
2016-03-31 13:15:00,114.08,114.15,114.08,114.15,1000.0,95.5031,95.5617,95.5031,95.5617,1000.0
2016-03-31 13:20:00,114.15,114.3,114.11,114.28,5880.0,95.5617,95.6873,95.5282,95.6705,5880.0
2016-03-31 13:25:00,114.28,114.3,114.24,114.24,4000.0,95.6705,95.6873,95.637,95.637,4000.0
2016-03-31 13:30:00,114.27,114.29,114.15,114.16,2100.0,95.6622,95.6789,95.5617,95.5701,2100.0
2016-03-31 13:35:00,114.12,114.15,114.01,114.01,2119.0,95.5366,95.5617,95.4445,95.4445,2119.0
2016-03-31 13:40:00,113.99,113.99,113.87,113.87,1512.0,95.4277,95.4277,95.3273,95.3273,1512.0
2016-03-31 13:45:00,113.9,113.96,113.9,113.93,5411.0,95.3524,95.4026,95.3524,95.3775,5411.0
2016-03-31 13:50:00,113.97,114.06,113.96,114.05,4930.0,95.411,95.4864,95.4026,95.478,4930.0
2016-03-31 13:55:00,114.03,114.08,113.95,114.07,2859.0,95.4612,95.5031,95.3943,95.4947,2859.0
2016-03-31 14:00:00,114.12,114.16,114.05,114.12,5875.0,95.5366,95.5701,95.478,95.5366,5875.0
2016-03-31 14:05:00,114.09,114.13,114.03,114.11,5309.0,95.5115,95.545,95.4612,95.5282,5309.0
2016-03-31 14:10:00,114.12,114.21,114.08,114.11,4514.0,95.5366,95.6119,95.5031,95.5282,4514.0
2016-03-31 14:15:00,114.09,114.2,114.07,114.16,4940.0,95.5115,95.6036,95.4947,95.5701,4940.0
2016-03-31 14:20:00,114.12,114.18,114.12,114.15,5006.0,95.5366,95.5868,95.5366,95.5617,5006.0
2016-03-31 14:25:00,114.15,114.21,114.11,114.13,11202.0,95.5617,95.6119,95.5282,95.545,11202.0
2016-03-31 14:30:00,114.12,114.25,114.11,114.2,3600.0,95.5366,95.6454,95.5282,95.6036,3600.0
2016-03-31 14:35:00,114.2,114.26,114.16,114.21,4854.0,95.6036,95.6538,95.5701,95.6119,4854.0
2016-03-31 14:40:00,114.18,114.18,114.07,114.07,2000.0,95.5868,95.5868,95.4947,95.4947,2000.0
2016-03-31 14:45:00,114.03,114.12,114.02,114.03,4906.0,95.4612,95.5366,95.4529,95.4612,4906.0
2016-03-31 14:50:00,114.03,114.09,114.01,114.04,8490.0,95.4612,95.5115,95.4445,95.4696,8490.0
2016-03-31 14:55:00,114.04,114.06,113.89,113.92,7930.0,95.4696,95.4864,95.344,95.3691,7930.0
2016-03-31 15:00:00,113.89,113.98,113.86,113.97,2200.0,95.344,95.4194,95.3189,95.411,2200.0
2016-03-31 15:05:00,113.98,113.99,113.91,113.95,4100.0,95.4194,95.4277,95.3608,95.3943,4100.0
2016-03-31 15:10:00,113.95,113.99,113.91,113.93,3306.0,95.3943,95.4277,95.3608,95.3775,3306.0
2016-03-31 15:15:00,113.94,113.98,113.88,113.96,3931.0,95.3859,95.4194,95.3357,95.4026,3931.0
2016-03-31 15:20:00,113.92,113.94,113.88,113.9,15042.0,95.3691,95.3859,95.3357,95.3524,15042.0
2016-03-31 15:25:00,113.91,113.92,113.86,113.89,4251.0,95.3608,95.3691,95.3189,95.344,4251.0
2016-03-31 15:30:00,113.9,113.92,113.81,113.9,11385.0,95.3524,95.3691,95.2771,95.3524,11385.0
2016-03-31 15:35:00,113.89,113.92,113.8,113.84,10842.0,95.344,95.3691,95.2687,95.3022,10842.0
2016-03-31 15:40:00,113.84,113.84,113.71,113.8,53672.0,95.3022,95.3022,95.1933,95.2687,53672.0
2016-03-31 15:45:00,113.81,113.98,113.8,113.91,36533.0,95.2771,95.4194,95.2687,95.3608,36533.0
2016-03-31 15:50:00,113.87,113.96,113.82,113.86,28640.0,95.3273,95.4026,95.2854,95.3189,28640.0
2016-03-31 15:55:00,113.85,113.85,113.65,113.72,61276.0,95.3105,95.3105,95.1431,95.2017,61276.0
2016-04-01 09:30:00,112.25,112.54,112.07,112.12,11715.0,93.9711,94.2139,93.8204,93.8623,11715.0
2016-04-01 09:35:00,112.12,112.31,111.75,111.78,12334.0,93.8623,94.0213,93.5525,93.5776,12334.0
2016-04-01 09:40:00,111.75,112.11,111.3,111.99,8819.0,93.5525,93.8539,93.1758,93.7534,8819.0
2016-04-01 09:45:00,112.04,112.09,111.68,111.98,8366.0,93.7953,93.8371,93.4939,93.7451,8366.0
2016-04-01 09:50:00,111.97,112.01,111.17,111.22,26065.0,93.7367,93.7702,93.067,93.1088,26065.0
2016-04-01 09:55:00,111.14,111.4,111.03,111.31,12322.0,93.0418,93.2595,92.9498,93.1842,12322.0
2016-04-01 10:00:00,111.25,111.34,110.93,111.1,14500.0,93.1339,93.2093,92.866,93.0084,14500.0
2016-04-01 10:05:00,111.19,112.01,111.12,112.01,18746.0,93.0837,93.7702,93.0251,93.7702,18746.0
2016-04-01 10:10:00,111.88,112.29,111.88,112.23,17860.0,93.6613,94.0046,93.6613,93.9543,17860.0
2016-04-01 10:15:00,112.23,112.29,111.93,112.21,11207.0,93.9543,94.0046,93.7032,93.9376,11207.0
2016-04-01 10:20:00,112.3,112.75,112.24,112.75,12457.0,94.013,94.3897,93.9627,94.3897,12457.0
2016-04-01 10:25:00,112.61,112.8,112.29,112.69,26813.0,94.2725,94.4315,94.0046,94.3394,26813.0
2016-04-01 10:30:00,112.71,112.71,112.5,112.67,6259.0,94.3562,94.3562,94.1804,94.3227,6259.0
2016-04-01 10:35:00,112.7,113.08,112.65,112.98,8066.0,94.3478,94.6659,94.306,94.5822,8066.0
2016-04-01 10:40:00,113.01,113.45,113.0,113.11,41516.0,94.6073,94.9757,94.599,94.691,41516.0
2016-04-01 10:45:00,113.12,113.27,112.99,113.11,15067.0,94.6994,94.825,94.5906,94.691,15067.0
2016-04-01 10:50:00,113.09,113.33,113.04,113.21,14568.0,94.6743,94.8752,94.6324,94.7748,14568.0
2016-04-01 10:55:00,113.19,113.67,113.12,113.67,13288.0,94.758,95.1599,94.6994,95.1599,13288.0
2016-04-01 11:00:00,113.69,113.73,113.43,113.73,8018.0,95.1766,95.2101,94.9589,95.2101,8018.0
2016-04-01 11:05:00,113.73,113.73,113.46,113.65,7172.0,95.2101,95.2101,94.9841,95.1431,7172.0
2016-04-01 11:10:00,113.63,113.63,113.34,113.43,10451.0,95.1264,95.1264,94.8836,94.9589,10451.0
2016-04-01 11:15:00,113.44,113.45,113.17,113.29,13015.0,94.9673,94.9757,94.7413,94.8417,13015.0
2016-04-01 11:20:00,113.29,113.55,113.29,113.47,11629.0,94.8417,95.0594,94.8417,94.9924,11629.0
2016-04-01 11:25:00,113.5,113.64,113.43,113.57,10352.0,95.0175,95.1347,94.9589,95.0761,10352.0
2016-04-01 11:30:00,113.62,113.63,113.39,113.43,7399.0,95.118,95.1264,94.9255,94.9589,7399.0
2016-04-01 11:35:00,113.48,113.53,113.39,113.42,5129.0,95.0008,95.0427,94.9255,94.9506,5129.0
2016-04-01 11:40:00,113.42,113.58,113.41,113.54,6719.0,94.9506,95.0845,94.9422,95.051,6719.0
2016-04-01 11:45:00,113.51,113.71,113.43,113.43,7478.0,95.0259,95.1933,94.9589,94.9589,7478.0
2016-04-01 11:50:00,113.44,113.46,113.25,113.31,6399.0,94.9673,94.9841,94.8083,94.8585,6399.0
2016-04-01 11:55:00,113.32,113.46,113.31,113.46,4814.0,94.8669,94.9841,94.8585,94.9841,4814.0
2016-04-01 12:00:00,113.39,113.54,113.39,113.54,3426.0,94.9255,95.051,94.9255,95.051,3426.0
2016-04-01 12:05:00,113.56,113.56,113.35,113.35,5609.0,95.0678,95.0678,94.892,94.892,5609.0
2016-04-01 12:10:00,113.39,113.5,113.21,113.23,3135.0,94.9255,95.0175,94.7748,94.7915,3135.0
2016-04-01 12:15:00,113.24,113.24,113.12,113.2,3066.0,94.7999,94.7999,94.6994,94.7664,3066.0
2016-04-01 12:20:00,113.21,113.24,113.04,113.23,5413.0,94.7748,94.7999,94.6324,94.7915,5413.0
2016-04-01 12:25:00,113.18,113.22,113.12,113.19,2983.0,94.7497,94.7831,94.6994,94.758,2983.0
2016-04-01 12:30:00,113.17,113.32,113.13,113.29,2788.0,94.7413,94.8669,94.7078,94.8417,2788.0
2016-04-01 12:35:00,113.31,113.31,113.18,113.19,15032.0,94.8585,94.8585,94.7497,94.758,15032.0
2016-04-01 12:40:00,113.22,113.31,113.21,113.24,83290.0,94.7831,94.8585,94.7748,94.7999,83290.0
2016-04-01 12:45:00,113.24,113.4,113.18,113.2,36746.0,94.7999,94.9338,94.7497,94.7664,36746.0
2016-04-01 12:50:00,113.2,113.23,112.99,113.02,8618.0,94.7664,94.7915,94.5906,94.6157,8618.0
2016-04-01 12:55:00,113.02,113.1,112.92,112.92,19394.0,94.6157,94.6827,94.532,94.532,19394.0
2016-04-01 13:00:00,112.89,113.03,112.89,113.0,13324.0,94.5069,94.6241,94.5069,94.599,13324.0
2016-04-01 13:05:00,112.99,113.01,112.87,112.89,6096.0,94.5906,94.6073,94.4901,94.5069,6096.0
2016-04-01 13:10:00,112.85,112.93,112.77,112.88,9971.0,94.4734,94.5404,94.4064,94.4985,9971.0
2016-04-01 13:15:00,112.92,112.95,112.78,112.89,8172.0,94.532,94.5571,94.4148,94.5069,8172.0
2016-04-01 13:20:00,112.88,112.95,112.88,112.9,31633.0,94.4985,94.5571,94.4985,94.5152,31633.0
2016-04-01 13:25:00,112.95,113.04,112.87,112.91,8912.0,94.5571,94.6324,94.4901,94.5236,8912.0
2016-04-01 13:30:00,112.92,113.02,112.91,112.96,14552.0,94.532,94.6157,94.5236,94.5655,14552.0
2016-04-01 13:35:00,112.96,112.99,112.9,112.96,8581.0,94.5655,94.5906,94.5152,94.5655,8581.0
2016-04-01 13:40:00,112.96,113.01,112.87,112.87,4256.0,94.5655,94.6073,94.4901,94.4901,4256.0
2016-04-01 13:45:00,112.87,113.0,112.86,112.93,6808.0,94.4901,94.599,94.4818,94.5404,6808.0
2016-04-01 13:50:00,112.95,112.98,112.92,112.96,7577.0,94.5571,94.5822,94.532,94.5655,7577.0
2016-04-01 13:55:00,112.96,112.97,112.85,112.85,6847.0,94.5655,94.5738,94.4734,94.4734,6847.0
2016-04-01 14:00:00,112.9,112.96,112.89,112.94,8412.0,94.5152,94.5655,94.5069,94.5487,8412.0
2016-04-01 14:05:00,112.93,112.97,112.88,112.91,15928.0,94.5404,94.5738,94.4985,94.5236,15928.0
2016-04-01 14:10:00,112.92,112.93,112.88,112.9,16073.0,94.532,94.5404,94.4985,94.5152,16073.0
2016-04-01 14:15:00,112.91,112.95,112.88,112.88,12314.0,94.5236,94.5571,94.4985,94.4985,12314.0
2016-04-01 14:20:00,112.9,112.92,112.88,112.89,3810.0,94.5152,94.532,94.4985,94.5069,3810.0
2016-04-01 14:25:00,112.87,112.9,112.78,112.78,3663.0,94.4901,94.5152,94.4148,94.4148,3663.0
2016-04-01 14:30:00,112.8,112.89,112.8,112.85,13302.0,94.4315,94.5069,94.4315,94.4734,13302.0
2016-04-01 14:35:00,112.86,112.92,112.81,112.85,10348.0,94.4818,94.532,94.4399,94.4734,10348.0
2016-04-01 14:40:00,112.85,112.91,112.8,112.86,34542.0,94.4734,94.5236,94.4315,94.4818,34542.0
2016-04-01 14:45:00,112.88,113.12,112.85,113.0,40525.0,94.4985,94.6994,94.4734,94.599,40525.0
2016-04-01 14:50:00,113.02,113.29,113.0,113.27,11283.0,94.6157,94.8417,94.599,94.825,11283.0
2016-04-01 14:55:00,113.27,113.42,113.24,113.36,4555.0,94.825,94.9506,94.7999,94.9003,4555.0
2016-04-01 15:00:00,113.39,113.61,113.37,113.6,4358.0,94.9255,95.1096,94.9087,95.1013,4358.0
2016-04-01 15:05:00,113.66,113.66,113.52,113.59,13689.0,95.1515,95.1515,95.0343,95.0929,13689.0
2016-04-01 15:10:00,113.59,113.61,113.5,113.52,8841.0,95.0929,95.1096,95.0175,95.0343,8841.0
2016-04-01 15:15:00,113.54,113.54,113.47,113.48,4198.0,95.051,95.051,94.9924,95.0008,4198.0
2016-04-01 15:20:00,113.48,113.55,113.45,113.48,16661.0,95.0008,95.0594,94.9757,95.0008,16661.0
2016-04-01 15:25:00,113.51,113.57,113.48,113.55,8001.0,95.0259,95.0761,95.0008,95.0594,8001.0
2016-04-01 15:30:00,113.54,113.55,113.4,113.52,10637.0,95.051,95.0594,94.9338,95.0343,10637.0
2016-04-01 15:35:00,113.51,113.59,113.49,113.53,10084.0,95.0259,95.0929,95.0092,95.0427,10084.0
2016-04-01 15:40:00,113.56,113.56,113.49,113.52,9023.0,95.0678,95.0678,95.0092,95.0343,9023.0
2016-04-01 15:45:00,113.53,113.64,113.52,113.55,22427.0,95.0427,95.1347,95.0343,95.0594,22427.0
2016-04-01 15:50:00,113.55,113.59,113.4,113.44,17722.0,95.0594,95.0929,94.9338,94.9673,17722.0
2016-04-01 15:55:00,113.46,113.64,113.43,113.55,35188.0,94.9841,95.1347,94.9589,95.0594,35188.0
2016-04-04 09:30:00,113.22,113.35,112.75,112.99,21551.0,94.7831,94.892,94.3897,94.5906,21551.0
2016-04-04 09:35:00,112.77,112.82,112.39,112.53,12508.0,94.4064,94.4483,94.0883,94.2055,12508.0
2016-04-04 09:40:00,112.57,112.75,112.45,112.58,21718.0,94.239,94.3897,94.1385,94.2474,21718.0
2016-04-04 09:45:00,112.51,112.95,112.49,112.95,2586.0,94.1888,94.5571,94.172,94.5571,2586.0
2016-04-04 09:50:00,113.17,113.34,112.93,113.03,14813.0,94.7413,94.8836,94.5404,94.6241,14813.0
2016-04-04 09:55:00,113.0,113.25,112.94,113.22,6993.0,94.599,94.8083,94.5487,94.7831,6993.0
2016-04-04 10:00:00,113.39,113.54,113.21,113.48,7135.0,94.9255,95.051,94.7748,95.0008,7135.0
2016-04-04 10:05:00,113.39,113.39,113.24,113.33,2413.0,94.9255,94.9255,94.7999,94.8752,2413.0
2016-04-04 10:10:00,113.3,113.36,113.04,113.15,6467.0,94.8501,94.9003,94.6324,94.7245,6467.0
2016-04-04 10:15:00,113.01,113.01,112.85,112.89,800.0,94.6073,94.6073,94.4734,94.5069,800.0
2016-04-04 10:20:00,112.92,113.09,112.87,112.99,2542.0,94.532,94.6743,94.4901,94.5906,2542.0
2016-04-04 10:25:00,113.0,113.07,112.83,112.9,1908.0,94.599,94.6576,94.4566,94.5152,1908.0
2016-04-04 10:30:00,112.96,113.23,112.96,113.2,3890.0,94.5655,94.7915,94.5655,94.7664,3890.0
2016-04-04 10:35:00,113.23,113.25,112.93,112.93,1864.0,94.7915,94.8083,94.5404,94.5404,1864.0
2016-04-04 10:40:00,113.02,113.17,113.02,113.17,5394.0,94.6157,94.7413,94.6157,94.7413,5394.0
2016-04-04 10:45:00,113.15,113.17,112.87,112.91,7728.0,94.7245,94.7413,94.4901,94.5236,7728.0
2016-04-04 10:50:00,112.9,112.93,112.72,112.73,2127.0,94.5152,94.5404,94.3646,94.3729,2127.0
2016-04-04 10:55:00,112.81,112.86,112.68,112.68,1568.0,94.4399,94.4818,94.3311,94.3311,1568.0
2016-04-04 11:00:00,112.67,112.91,112.67,112.91,2256.0,94.3227,94.5236,94.3227,94.5236,2256.0
2016-04-04 11:05:00,112.96,112.96,112.74,112.74,7705.0,94.5655,94.5655,94.3813,94.3813,7705.0
2016-04-04 11:10:00,112.71,112.71,112.62,112.62,1772.0,94.3562,94.3562,94.2808,94.2808,1772.0
2016-04-04 11:15:00,112.64,112.86,112.64,112.84,39200.0,94.2976,94.4818,94.2976,94.465,39200.0
2016-04-04 11:20:00,112.81,113.08,112.81,113.03,4567.0,94.4399,94.6659,94.4399,94.6241,4567.0
2016-04-04 11:25:00,113.0,113.03,112.85,112.85,5106.0,94.599,94.6241,94.4734,94.4734,5106.0
2016-04-04 11:30:00,112.91,112.96,112.71,112.75,8676.0,94.5236,94.5655,94.3562,94.3897,8676.0
2016-04-04 11:35:00,112.76,112.78,112.64,112.7,16268.0,94.398,94.4148,94.2976,94.3478,16268.0
2016-04-04 11:40:00,112.73,112.75,112.62,112.71,9368.0,94.3729,94.3897,94.2808,94.3562,9368.0
2016-04-04 11:45:00,112.68,112.68,112.53,112.53,3537.0,94.3311,94.3311,94.2055,94.2055,3537.0
2016-04-04 11:50:00,112.54,112.76,112.54,112.67,3998.0,94.2139,94.398,94.2139,94.3227,3998.0
2016-04-04 11:55:00,112.72,112.9,112.7,112.82,3541.0,94.3646,94.5152,94.3478,94.4483,3541.0
2016-04-04 12:00:00,112.87,113.08,112.85,113.06,2400.0,94.4901,94.6659,94.4734,94.6492,2400.0
2016-04-04 12:05:00,113.06,113.14,112.99,113.13,3686.0,94.6492,94.7162,94.5906,94.7078,3686.0
2016-04-04 12:10:00,113.08,113.13,113.02,113.09,6551.0,94.6659,94.7078,94.6157,94.6743,6551.0
2016-04-04 12:15:00,113.07,113.09,113.05,113.05,800.0,94.6576,94.6743,94.6408,94.6408,800.0
2016-04-04 12:20:00,113.03,113.08,113.01,113.01,1555.0,94.6241,94.6659,94.6073,94.6073,1555.0
2016-04-04 12:25:00,113.06,113.11,113.04,113.04,2691.0,94.6492,94.691,94.6324,94.6324,2691.0
2016-04-04 12:30:00,112.96,113.08,112.96,113.06,2949.0,94.5655,94.6659,94.5655,94.6492,2949.0
2016-04-04 12:35:00,113.04,113.05,112.97,112.99,27918.0,94.6324,94.6408,94.5738,94.5906,27918.0
2016-04-04 12:40:00,112.91,112.93,112.85,112.92,4882.0,94.5236,94.5404,94.4734,94.532,4882.0
2016-04-04 12:45:00,112.89,112.92,112.84,112.92,956.0,94.5069,94.532,94.465,94.532,956.0
2016-04-04 12:50:00,112.93,112.95,112.9,112.9,2078.0,94.5404,94.5571,94.5152,94.5152,2078.0
2016-04-04 12:55:00,112.91,112.91,112.9,112.91,100.0,94.5236,94.5236,94.5152,94.5236,100.0
2016-04-04 13:00:00,112.86,112.86,112.72,112.73,3410.0,94.4818,94.4818,94.3646,94.3729,3410.0
2016-04-04 13:05:00,112.72,112.72,112.68,112.68,994.0,94.3646,94.3646,94.3311,94.3311,994.0
2016-04-04 13:10:00,112.69,112.72,112.65,112.65,1300.0,94.3394,94.3646,94.306,94.306,1300.0
2016-04-04 13:15:00,112.68,112.69,112.54,112.55,3100.0,94.3311,94.3394,94.2139,94.2222,3100.0
2016-04-04 13:20:00,112.59,112.59,112.55,112.55,950.0,94.2557,94.2557,94.2222,94.2222,950.0
2016-04-04 13:25:00,112.52,112.55,112.51,112.53,1300.0,94.1971,94.2222,94.1888,94.2055,1300.0
2016-04-04 13:30:00,112.56,112.58,112.5,112.52,1823.0,94.2306,94.2474,94.1804,94.1971,1823.0
2016-04-04 13:35:00,112.56,112.58,112.49,112.49,2125.0,94.2306,94.2474,94.172,94.172,2125.0
2016-04-04 13:40:00,112.49,112.49,112.43,112.43,1050.0,94.172,94.172,94.1218,94.1218,1050.0
2016-04-04 13:45:00,112.43,112.43,112.43,112.43,0.0,94.1218,94.1218,94.1218,94.1218,0.0
2016-04-04 13:50:00,112.48,112.49,112.42,112.43,4526.0,94.1636,94.172,94.1134,94.1218,4526.0
2016-04-04 13:55:00,112.36,112.36,112.31,112.31,300.0,94.0632,94.0632,94.0213,94.0213,300.0
2016-04-04 14:00:00,112.27,112.28,112.21,112.24,7761.0,93.9878,93.9962,93.9376,93.9627,7761.0
2016-04-04 14:05:00,112.22,112.22,112.08,112.12,10471.0,93.946,93.946,93.8288,93.8623,10471.0
2016-04-04 14:10:00,112.05,112.05,111.98,112.04,5771.0,93.8037,93.8037,93.7451,93.7953,5771.0
2016-04-04 14:15:00,112.03,112.1,111.95,112.05,9895.0,93.7869,93.8455,93.7199,93.8037,9895.0
2016-04-04 14:20:00,112.06,112.06,111.95,111.97,4849.0,93.812,93.812,93.7199,93.7367,4849.0
2016-04-04 14:25:00,111.96,112.07,111.92,112.05,5812.0,93.7283,93.8204,93.6948,93.8037,5812.0
2016-04-04 14:30:00,112.02,112.25,111.99,112.25,5845.0,93.7785,93.9711,93.7534,93.9711,5845.0
2016-04-04 14:35:00,112.21,112.29,112.21,112.27,5224.0,93.9376,94.0046,93.9376,93.9878,5224.0
2016-04-04 14:40:00,112.28,112.28,112.16,112.24,5516.0,93.9962,93.9962,93.8957,93.9627,5516.0
2016-04-04 14:45:00,112.23,112.28,112.16,112.16,3370.0,93.9543,93.9962,93.8957,93.8957,3370.0
2016-04-04 14:50:00,112.16,112.16,112.06,112.07,1600.0,93.8957,93.8957,93.812,93.8204,1600.0
2016-04-04 14:55:00,112.04,112.08,112.01,112.06,4800.0,93.7953,93.8288,93.7702,93.812,4800.0
2016-04-04 15:00:00,112.06,112.16,112.05,112.14,17183.0,93.812,93.8957,93.8037,93.879,17183.0
2016-04-04 15:05:00,112.16,112.2,112.12,112.18,5779.0,93.8957,93.9292,93.8623,93.9125,5779.0
2016-04-04 15:10:00,112.19,112.66,112.18,112.38,17284.0,93.9209,94.3143,93.9125,94.0799,17284.0
2016-04-04 15:15:00,112.42,112.42,112.3,112.34,4606.0,94.1134,94.1134,94.013,94.0464,4606.0
2016-04-04 15:20:00,112.34,112.35,112.07,112.07,8275.0,94.0464,94.0548,93.8204,93.8204,8275.0
2016-04-04 15:25:00,112.05,112.08,111.92,111.97,12000.0,93.8037,93.8288,93.6948,93.7367,12000.0
2016-04-04 15:30:00,111.98,112.13,111.97,112.12,18343.0,93.7451,93.8706,93.7367,93.8623,18343.0
2016-04-04 15:35:00,112.09,112.17,112.04,112.1,6479.0,93.8371,93.9041,93.7953,93.8455,6479.0
2016-04-04 15:40:00,112.1,112.2,112.07,112.09,9289.0,93.8455,93.9292,93.8204,93.8371,9289.0
2016-04-04 15:45:00,112.07,112.17,112.02,112.12,12162.0,93.8204,93.9041,93.7785,93.8623,12162.0
2016-04-04 15:50:00,112.13,112.21,112.08,112.09,18980.0,93.8706,93.9376,93.8288,93.8371,18980.0
2016-04-04 15:55:00,112.1,112.12,111.94,111.95,101451.0,93.8455,93.8623,93.7116,93.7199,101451.0
2016-04-05 09:30:00,110.97,111.27,110.87,111.12,12011.0,92.8995,93.1507,92.8158,93.0251,12011.0
2016-04-05 09:35:00,111.16,111.43,110.8,110.83,6247.0,93.0586,93.2846,92.7572,92.7823,6247.0
2016-04-05 09:40:00,110.82,110.87,110.55,110.79,9349.0,92.774,92.8158,92.5479,92.7488,9349.0
2016-04-05 09:45:00,110.71,110.88,110.42,110.52,9193.0,92.6819,92.8242,92.4391,92.5228,9193.0
2016-04-05 09:50:00,110.68,110.96,110.68,110.83,18727.0,92.6568,92.8912,92.6568,92.7823,18727.0
2016-04-05 09:55:00,110.82,111.09,110.74,111.05,6892.0,92.774,93.0,92.707,92.9665,6892.0
2016-04-05 10:00:00,111.2,111.23,111.06,111.08,16709.0,93.0921,93.1172,92.9749,92.9916,16709.0
2016-04-05 10:05:00,111.06,111.46,110.94,111.4,11208.0,92.9749,93.3097,92.8744,93.2595,11208.0
2016-04-05 10:10:00,111.35,111.35,110.93,110.94,3102.0,93.2176,93.2176,92.866,92.8744,3102.0
2016-04-05 10:15:00,111.01,111.01,110.82,110.99,5172.0,92.933,92.933,92.774,92.9163,5172.0
2016-04-05 10:20:00,111.02,111.14,110.96,111.03,7272.0,92.9414,93.0418,92.8912,92.9498,7272.0
2016-04-05 10:25:00,111.13,111.35,111.12,111.31,11591.0,93.0335,93.2176,93.0251,93.1842,11591.0
2016-04-05 10:30:00,111.33,111.4,111.15,111.33,9324.0,93.2009,93.2595,93.0502,93.2009,9324.0
2016-04-05 10:35:00,111.3,111.34,111.09,111.18,10223.0,93.1758,93.2093,93.0,93.0753,10223.0
2016-04-05 10:40:00,111.14,111.19,111.01,111.02,8078.0,93.0418,93.0837,92.933,92.9414,8078.0
2016-04-05 10:45:00,111.01,111.1,110.94,111.04,8200.0,92.933,93.0084,92.8744,92.9581,8200.0
2016-04-05 10:50:00,111.03,111.08,110.95,111.07,24585.0,92.9498,92.9916,92.8828,92.9832,24585.0
2016-04-05 10:55:00,111.06,111.07,110.87,111.0,5219.0,92.9749,92.9832,92.8158,92.9246,5219.0
2016-04-05 11:00:00,110.97,111.2,110.96,111.2,11737.0,92.8995,93.0921,92.8912,93.0921,11737.0
2016-04-05 11:05:00,111.2,111.48,111.19,111.45,2600.0,93.0921,93.3265,93.0837,93.3014,2600.0
2016-04-05 11:10:00,111.49,111.58,111.46,111.53,2950.0,93.3349,93.4102,93.3097,93.3683,2950.0
2016-04-05 11:15:00,111.54,111.55,111.42,111.47,15887.0,93.3767,93.3851,93.2763,93.3181,15887.0
2016-04-05 11:20:00,111.47,111.51,111.36,111.36,14919.0,93.3181,93.3516,93.226,93.226,14919.0
2016-04-05 11:25:00,111.35,111.48,111.32,111.44,7107.0,93.2176,93.3265,93.1925,93.293,7107.0
2016-04-05 11:30:00,111.41,111.46,111.32,111.38,6220.0,93.2679,93.3097,93.1925,93.2428,6220.0
2016-04-05 11:35:00,111.36,111.68,111.36,111.63,5432.0,93.226,93.4939,93.226,93.4521,5432.0
2016-04-05 11:40:00,111.6,111.69,111.55,111.69,3233.0,93.4269,93.5023,93.3851,93.5023,3233.0
2016-04-05 11:45:00,111.64,111.71,111.55,111.55,6969.0,93.4604,93.519,93.3851,93.3851,6969.0
2016-04-05 11:50:00,111.58,111.6,111.47,111.6,4460.0,93.4102,93.4269,93.3181,93.4269,4460.0
2016-04-05 11:55:00,111.58,111.68,111.54,111.68,2661.0,93.4102,93.4939,93.3767,93.4939,2661.0
2016-04-05 12:00:00,111.68,111.76,111.66,111.7,6992.0,93.4939,93.5609,93.4772,93.5107,6992.0
2016-04-05 12:05:00,111.7,111.73,111.65,111.71,3632.0,93.5107,93.5358,93.4688,93.519,3632.0
2016-04-05 12:10:00,111.69,111.71,111.63,111.7,2411.0,93.5023,93.519,93.4521,93.5107,2411.0
2016-04-05 12:15:00,111.67,111.67,111.36,111.37,3326.0,93.4855,93.4855,93.226,93.2344,3326.0
2016-04-05 12:20:00,111.36,111.43,111.36,111.4,3400.0,93.226,93.2846,93.226,93.2595,3400.0
2016-04-05 12:25:00,111.39,111.43,111.32,111.39,6980.0,93.2511,93.2846,93.1925,93.2511,6980.0
2016-04-05 12:30:00,111.42,111.52,111.41,111.43,4000.0,93.2763,93.36,93.2679,93.2846,4000.0
2016-04-05 12:35:00,111.48,111.67,111.48,111.66,1700.0,93.3265,93.4855,93.3265,93.4772,1700.0
2016-04-05 12:40:00,111.65,111.66,111.59,111.63,1300.0,93.4688,93.4772,93.4186,93.4521,1300.0
2016-04-05 12:45:00,111.64,111.67,111.52,111.52,3733.0,93.4604,93.4855,93.36,93.36,3733.0
2016-04-05 12:50:00,111.5,111.5,111.33,111.38,4200.0,93.3432,93.3432,93.2009,93.2428,4200.0
2016-04-05 12:55:00,111.34,111.39,111.28,111.39,2400.0,93.2093,93.2511,93.159,93.2511,2400.0
2016-04-05 13:00:00,111.41,111.46,111.29,111.42,4527.0,93.2679,93.3097,93.1674,93.2763,4527.0
2016-04-05 13:05:00,111.43,111.43,111.35,111.36,6455.0,93.2846,93.2846,93.2176,93.226,6455.0
2016-04-05 13:10:00,111.39,111.43,111.34,111.4,4705.0,93.2511,93.2846,93.2093,93.2595,4705.0
2016-04-05 13:15:00,111.4,111.44,111.36,111.38,3100.0,93.2595,93.293,93.226,93.2428,3100.0
2016-04-05 13:20:00,111.37,111.45,111.36,111.4,5295.0,93.2344,93.3014,93.226,93.2595,5295.0
2016-04-05 13:25:00,111.41,111.44,111.38,111.41,4088.0,93.2679,93.293,93.2428,93.2679,4088.0
2016-04-05 13:30:00,111.41,111.42,111.36,111.41,3962.0,93.2679,93.2763,93.226,93.2679,3962.0
2016-04-05 13:35:00,111.41,111.41,111.33,111.34,4531.0,93.2679,93.2679,93.2009,93.2093,4531.0
2016-04-05 13:40:00,111.37,111.42,111.37,111.39,6382.0,93.2344,93.2763,93.2344,93.2511,6382.0
2016-04-05 13:45:00,111.4,111.42,111.3,111.3,4244.0,93.2595,93.2763,93.1758,93.1758,4244.0
2016-04-05 13:50:00,111.33,111.44,111.33,111.41,15008.0,93.2009,93.293,93.2009,93.2679,15008.0
2016-04-05 13:55:00,111.42,111.51,111.39,111.47,10531.0,93.2763,93.3516,93.2511,93.3181,10531.0
2016-04-05 14:00:00,111.47,111.59,111.47,111.58,3144.0,93.3181,93.4186,93.3181,93.4102,3144.0
2016-04-05 14:05:00,111.56,111.61,111.52,111.58,6364.0,93.3935,93.4353,93.36,93.4102,6364.0
2016-04-05 14:10:00,111.59,111.72,111.59,111.72,2407.0,93.4186,93.5274,93.4186,93.5274,2407.0
2016-04-05 14:15:00,111.7,111.72,111.63,111.69,6442.0,93.5107,93.5274,93.4521,93.5023,6442.0
2016-04-05 14:20:00,111.7,111.73,111.59,111.61,6966.0,93.5107,93.5358,93.4186,93.4353,6966.0
2016-04-05 14:25:00,111.59,111.65,111.5,111.64,6661.0,93.4186,93.4688,93.3432,93.4604,6661.0
2016-04-05 14:30:00,111.67,111.67,111.6,111.67,7535.0,93.4855,93.4855,93.4269,93.4855,7535.0
2016-04-05 14:35:00,111.63,111.64,111.6,111.62,3013.0,93.4521,93.4604,93.4269,93.4437,3013.0
2016-04-05 14:40:00,111.61,111.71,111.61,111.66,5560.0,93.4353,93.519,93.4353,93.4772,5560.0
2016-04-05 14:45:00,111.67,111.83,111.65,111.8,7902.0,93.4855,93.6195,93.4688,93.5944,7902.0
2016-04-05 14:50:00,111.79,111.86,111.77,111.78,7132.0,93.586,93.6446,93.5693,93.5776,7132.0
2016-04-05 14:55:00,111.79,111.81,111.63,111.68,13265.0,93.586,93.6027,93.4521,93.4939,13265.0
2016-04-05 15:00:00,111.67,111.78,111.66,111.74,5423.0,93.4855,93.5776,93.4772,93.5441,5423.0
2016-04-05 15:05:00,111.77,111.78,111.54,111.55,5542.0,93.5693,93.5776,93.3767,93.3851,5542.0
2016-04-05 15:10:00,111.56,111.58,111.42,111.56,2806.0,93.3935,93.4102,93.2763,93.3935,2806.0
2016-04-05 15:15:00,111.61,111.62,111.53,111.55,5455.0,93.4353,93.4437,93.3683,93.3851,5455.0
2016-04-05 15:20:00,111.55,111.63,111.53,111.53,5012.0,93.3851,93.4521,93.3683,93.3683,5012.0
2016-04-05 15:25:00,111.55,111.58,111.51,111.54,5250.0,93.3851,93.4102,93.3516,93.3767,5250.0
2016-04-05 15:30:00,111.56,111.65,111.48,111.51,8203.0,93.3935,93.4688,93.3265,93.3516,8203.0
2016-04-05 15:35:00,111.51,111.54,111.42,111.42,8410.0,93.3516,93.3767,93.2763,93.2763,8410.0
2016-04-05 15:40:00,111.43,111.46,111.38,111.44,10053.0,93.2846,93.3097,93.2428,93.293,10053.0
2016-04-05 15:45:00,111.45,111.53,111.43,111.43,22368.0,93.3014,93.3683,93.2846,93.2846,22368.0
2016-04-05 15:50:00,111.44,111.47,111.26,111.31,13051.0,93.293,93.3181,93.1423,93.1842,13051.0
2016-04-05 15:55:00,111.31,111.38,111.19,111.37,40751.0,93.1842,93.2428,93.0837,93.2344,40751.0
2016-04-06 09:30:00,111.62,111.66,111.02,111.02,12431.0,93.4437,93.4772,92.9414,92.9414,12431.0
2016-04-06 09:35:00,111.04,111.12,110.0,110.03,17784.0,92.9581,93.0251,92.0875,92.1126,17784.0
2016-04-06 09:40:00,110.2,110.29,109.65,110.15,33394.0,92.2549,92.3303,91.7945,92.2131,33394.0
2016-04-06 09:45:00,110.15,110.48,109.95,109.95,29935.0,92.2131,92.4893,92.0456,92.0456,29935.0
2016-04-06 09:50:00,110.04,110.3,109.64,109.64,18963.0,92.121,92.3386,91.7861,91.7861,18963.0
2016-04-06 09:55:00,109.6,109.78,109.54,109.72,8853.0,91.7526,91.9033,91.7024,91.8531,8853.0
2016-04-06 10:00:00,109.71,110.09,109.68,110.04,13712.0,91.8447,92.1628,91.8196,92.121,13712.0
2016-04-06 10:05:00,109.9,110.08,109.88,109.92,16422.0,92.0038,92.1545,91.987,92.0205,16422.0
2016-04-06 10:10:00,109.91,110.08,109.61,109.72,14314.0,92.0121,92.1545,91.761,91.8531,14314.0
2016-04-06 10:15:00,109.66,109.86,109.43,109.86,32754.0,91.8029,91.9703,91.6103,91.9703,32754.0
2016-04-06 10:20:00,109.86,110.07,109.74,109.92,9759.0,91.9703,92.1461,91.8698,92.0205,9759.0
2016-04-06 10:25:00,109.8,109.96,109.77,109.82,6843.0,91.9201,92.054,91.8949,91.9368,6843.0
2016-04-06 10:30:00,109.79,110.07,109.59,109.93,12508.0,91.9117,92.1461,91.7442,92.0289,12508.0
2016-04-06 10:35:00,110.0,110.09,109.85,109.94,9528.0,92.0875,92.1628,91.9619,92.0373,9528.0
2016-04-06 10:40:00,109.88,110.42,109.88,110.36,7502.0,91.987,92.4391,91.987,92.3889,7502.0
2016-04-06 10:45:00,110.4,110.51,110.31,110.35,9874.0,92.4223,92.5144,92.347,92.3805,9874.0
2016-04-06 10:50:00,110.34,110.34,110.12,110.12,9904.0,92.3721,92.3721,92.1879,92.1879,9904.0
2016-04-06 10:55:00,110.15,110.41,110.15,110.41,31674.0,92.2131,92.4307,92.2131,92.4307,31674.0
2016-04-06 11:00:00,110.4,111.34,110.38,111.09,86580.0,92.4223,93.2093,92.4056,93.0,86580.0
2016-04-06 11:05:00,111.14,111.2,111.01,111.13,8792.0,93.0418,93.0921,92.933,93.0335,8792.0
2016-04-06 11:10:00,111.08,111.17,111.06,111.17,9690.0,92.9916,93.067,92.9749,93.067,9690.0
2016-04-06 11:15:00,111.08,111.2,110.91,111.12,22804.0,92.9916,93.0921,92.8493,93.0251,22804.0
2016-04-06 11:20:00,111.11,111.11,110.81,110.85,10553.0,93.0167,93.0167,92.7656,92.7991,10553.0
2016-04-06 11:25:00,110.86,110.95,110.79,110.93,12253.0,92.8074,92.8828,92.7488,92.866,12253.0
2016-04-06 11:30:00,110.96,111.07,110.96,111.04,5202.0,92.8912,92.9832,92.8912,92.9581,5202.0
2016-04-06 11:35:00,111.04,111.15,110.93,110.93,15300.0,92.9581,93.0502,92.866,92.866,15300.0
2016-04-06 11:40:00,110.93,111.12,110.92,111.03,10941.0,92.866,93.0251,92.8577,92.9498,10941.0
2016-04-06 11:45:00,111.08,111.15,110.99,111.15,7200.0,92.9916,93.0502,92.9163,93.0502,7200.0
2016-04-06 11:50:00,111.1,111.25,111.07,111.25,5700.0,93.0084,93.1339,92.9832,93.1339,5700.0
2016-04-06 11:55:00,111.31,111.33,111.09,111.11,21814.0,93.1842,93.2009,93.0,93.0167,21814.0
2016-04-06 12:00:00,111.14,111.32,111.14,111.29,3804.0,93.0418,93.1925,93.0418,93.1674,3804.0
2016-04-06 12:05:00,111.38,111.51,111.38,111.46,5621.0,93.2428,93.3516,93.2428,93.3097,5621.0
2016-04-06 12:10:00,111.42,111.44,111.36,111.41,6402.0,93.2763,93.293,93.226,93.2679,6402.0
2016-04-06 12:15:00,111.48,111.5,111.41,111.48,16600.0,93.3265,93.3432,93.2679,93.3265,16600.0
2016-04-06 12:20:00,111.48,111.51,111.39,111.39,5789.0,93.3265,93.3516,93.2511,93.2511,5789.0
2016-04-06 12:25:00,111.44,111.55,111.43,111.55,2409.0,93.293,93.3851,93.2846,93.3851,2409.0
2016-04-06 12:30:00,111.6,111.69,111.55,111.59,4460.0,93.4269,93.5023,93.3851,93.4186,4460.0
2016-04-06 12:35:00,111.58,111.58,111.48,111.54,2200.0,93.4102,93.4102,93.3265,93.3767,2200.0
2016-04-06 12:40:00,111.55,111.61,111.5,111.61,9205.0,93.3851,93.4353,93.3432,93.4353,9205.0
2016-04-06 12:45:00,111.61,111.67,111.57,111.59,11041.0,93.4353,93.4855,93.4018,93.4186,11041.0
2016-04-06 12:50:00,111.56,111.62,111.51,111.54,2900.0,93.3935,93.4437,93.3516,93.3767,2900.0
2016-04-06 12:55:00,111.56,111.57,111.42,111.44,8418.0,93.3935,93.4018,93.2763,93.293,8418.0
2016-04-06 13:00:00,111.42,111.49,111.41,111.47,3594.0,93.2763,93.3349,93.2679,93.3181,3594.0
2016-04-06 13:05:00,111.45,111.52,111.45,111.48,15790.0,93.3014,93.36,93.3014,93.3265,15790.0
2016-04-06 13:10:00,111.46,111.51,111.4,111.41,6437.0,93.3097,93.3516,93.2595,93.2679,6437.0
2016-04-06 13:15:00,111.4,111.44,111.37,111.43,5115.0,93.2595,93.293,93.2344,93.2846,5115.0
2016-04-06 13:20:00,111.46,111.5,111.44,111.48,5594.0,93.3097,93.3432,93.293,93.3265,5594.0
2016-04-06 13:25:00,111.46,111.47,111.42,111.45,2994.0,93.3097,93.3181,93.2763,93.3014,2994.0
2016-04-06 13:30:00,111.43,111.48,111.38,111.42,6410.0,93.2846,93.3265,93.2428,93.2763,6410.0
2016-04-06 13:35:00,111.39,111.5,111.39,111.44,6102.0,93.2511,93.3432,93.2511,93.293,6102.0
2016-04-06 13:40:00,111.47,111.51,111.43,111.45,5400.0,93.3181,93.3516,93.2846,93.3014,5400.0
2016-04-06 13:45:00,111.42,111.48,111.38,111.42,3879.0,93.2763,93.3265,93.2428,93.2763,3879.0
2016-04-06 13:50:00,111.43,111.44,111.3,111.3,7208.0,93.2846,93.293,93.1758,93.1758,7208.0
2016-04-06 13:55:00,111.29,111.3,111.14,111.14,2296.0,93.1674,93.1758,93.0418,93.0418,2296.0
2016-04-06 14:00:00,111.14,111.14,110.94,111.03,8720.0,93.0418,93.0418,92.8744,92.9498,8720.0
2016-04-06 14:05:00,111.03,111.15,111.02,111.02,3805.0,92.9498,93.0502,92.9414,92.9414,3805.0
2016-04-06 14:10:00,110.98,110.98,110.77,110.77,3000.0,92.9079,92.9079,92.7321,92.7321,3000.0
2016-04-06 14:15:00,110.81,110.99,110.74,110.99,5030.0,92.7656,92.9163,92.707,92.9163,5030.0
2016-04-06 14:20:00,110.99,111.07,110.95,110.95,6498.0,92.9163,92.9832,92.8828,92.8828,6498.0
2016-04-06 14:25:00,110.96,111.01,110.9,111.01,5910.0,92.8912,92.933,92.8409,92.933,5910.0
2016-04-06 14:30:00,110.98,111.04,110.92,110.97,15171.0,92.9079,92.9581,92.8577,92.8995,15171.0
2016-04-06 14:35:00,110.94,110.94,110.81,110.86,4782.0,92.8744,92.8744,92.7656,92.8074,4782.0
2016-04-06 14:40:00,110.88,110.92,110.76,110.77,8584.0,92.8242,92.8577,92.7237,92.7321,8584.0
2016-04-06 14:45:00,110.77,110.86,110.77,110.82,4940.0,92.7321,92.8074,92.7321,92.774,4940.0
2016-04-06 14:50:00,110.87,110.9,110.75,110.89,7903.0,92.8158,92.8409,92.7154,92.8326,7903.0
2016-04-06 14:55:00,110.88,111.02,110.88,110.88,14996.0,92.8242,92.9414,92.8242,92.8242,14996.0
2016-04-06 15:00:00,110.88,111.17,110.84,111.12,24439.0,92.8242,93.067,92.7907,93.0251,24439.0
2016-04-06 15:05:00,111.13,111.24,111.1,111.23,15418.0,93.0335,93.1256,93.0084,93.1172,15418.0
2016-04-06 15:10:00,111.25,111.28,111.15,111.15,4967.0,93.1339,93.159,93.0502,93.0502,4967.0
2016-04-06 15:15:00,111.18,111.36,111.18,111.34,8279.0,93.0753,93.226,93.0753,93.2093,8279.0
2016-04-06 15:20:00,111.34,111.36,111.25,111.27,13433.0,93.2093,93.226,93.1339,93.1507,13433.0
2016-04-06 15:25:00,111.29,111.34,111.22,111.31,4276.0,93.1674,93.2093,93.1088,93.1842,4276.0
2016-04-06 15:30:00,111.28,111.33,111.28,111.28,9852.0,93.159,93.2009,93.159,93.159,9852.0
2016-04-06 15:35:00,111.27,111.36,111.27,111.33,11833.0,93.1507,93.226,93.1507,93.2009,11833.0
2016-04-06 15:40:00,111.32,111.37,111.2,111.35,12218.0,93.1925,93.2344,93.0921,93.2176,12218.0
2016-04-06 15:45:00,111.39,111.43,111.32,111.35,26017.0,93.2511,93.2846,93.1925,93.2176,26017.0
2016-04-06 15:50:00,111.35,111.51,111.32,111.48,19088.0,93.2176,93.3516,93.1925,93.3265,19088.0
2016-04-06 15:55:00,111.49,111.63,111.48,111.57,38182.0,93.3349,93.4521,93.3265,93.4018,38182.0
2016-04-07 09:30:00,110.83,110.9,110.76,110.76,11171.0,92.7823,92.8409,92.7237,92.7237,11171.0
2016-04-07 09:35:00,110.63,110.82,110.42,110.59,6102.0,92.6149,92.774,92.4391,92.5814,6102.0
2016-04-07 09:40:00,110.54,110.95,110.4,110.95,5825.0,92.5396,92.8828,92.4223,92.8828,5825.0
2016-04-07 09:45:00,110.83,110.93,110.57,110.67,13208.0,92.7823,92.866,92.5647,92.6484,13208.0
2016-04-07 09:50:00,110.7,111.03,110.7,111.01,5855.0,92.6735,92.9498,92.6735,92.933,5855.0
2016-04-07 09:55:00,111.05,111.21,110.76,111.15,7477.0,92.9665,93.1004,92.7237,93.0502,7477.0
2016-04-07 10:00:00,111.11,111.68,110.92,111.64,20504.0,93.0167,93.4939,92.8577,93.4604,20504.0
2016-04-07 10:05:00,111.51,111.88,111.5,111.76,7000.0,93.3516,93.6613,93.3432,93.5609,7000.0
2016-04-07 10:10:00,111.65,111.74,111.5,111.73,4900.0,93.4688,93.5441,93.3432,93.5358,4900.0
2016-04-07 10:15:00,111.63,111.63,111.4,111.59,7100.0,93.4521,93.4521,93.2595,93.4186,7100.0
2016-04-07 10:20:00,111.52,111.64,111.23,111.29,6914.0,93.36,93.4604,93.1172,93.1674,6914.0
2016-04-07 10:25:00,111.36,111.43,111.05,111.18,3416.0,93.226,93.2846,92.9665,93.0753,3416.0
2016-04-07 10:30:00,111.1,111.55,111.08,111.55,2117.0,93.0084,93.3851,92.9916,93.3851,2117.0
2016-04-07 10:35:00,111.57,111.63,111.28,111.47,5990.0,93.4018,93.4521,93.159,93.3181,5990.0
2016-04-07 10:40:00,111.41,111.52,111.13,111.23,5645.0,93.2679,93.36,93.0335,93.1172,5645.0
2016-04-07 10:45:00,111.24,111.56,111.21,111.29,4000.0,93.1256,93.3935,93.1004,93.1674,4000.0
2016-04-07 10:50:00,111.37,111.59,111.37,111.59,4300.0,93.2344,93.4186,93.2344,93.4186,4300.0
2016-04-07 10:55:00,111.56,111.66,111.48,111.53,5233.0,93.3935,93.4772,93.3265,93.3683,5233.0
2016-04-07 11:00:00,111.57,111.63,111.32,111.34,4603.0,93.4018,93.4521,93.1925,93.2093,4603.0
2016-04-07 11:05:00,111.35,111.58,111.35,111.41,3748.0,93.2176,93.4102,93.2176,93.2679,3748.0
2016-04-07 11:10:00,111.42,111.51,111.37,111.46,5200.0,93.2763,93.3516,93.2344,93.3097,5200.0
2016-04-07 11:15:00,111.46,111.64,111.46,111.57,5400.0,93.3097,93.4604,93.3097,93.4018,5400.0
2016-04-07 11:20:00,111.58,111.58,111.32,111.48,2301.0,93.4102,93.4102,93.1925,93.3265,2301.0
2016-04-07 11:25:00,111.54,111.55,111.43,111.43,7159.0,93.3767,93.3851,93.2846,93.2846,7159.0
2016-04-07 11:30:00,111.43,111.53,111.42,111.49,4250.0,93.2846,93.3683,93.2763,93.3349,4250.0
2016-04-07 11:35:00,111.5,111.72,111.46,111.68,4117.0,93.3432,93.5274,93.3097,93.4939,4117.0
2016-04-07 11:40:00,111.69,111.7,111.47,111.69,9151.0,93.5023,93.5107,93.3181,93.5023,9151.0
2016-04-07 11:45:00,111.68,111.78,111.67,111.75,4794.0,93.4939,93.5776,93.4855,93.5525,4794.0
2016-04-07 11:50:00,111.75,111.78,111.65,111.73,9370.0,93.5525,93.5776,93.4688,93.5358,9370.0
2016-04-07 11:55:00,111.67,111.8,111.67,111.73,5132.0,93.4855,93.5944,93.4855,93.5358,5132.0
2016-04-07 12:00:00,111.82,111.82,111.73,111.81,1900.0,93.6111,93.6111,93.5358,93.6027,1900.0
2016-04-07 12:05:00,111.74,111.74,111.7,111.72,800.0,93.5441,93.5441,93.5107,93.5274,800.0
2016-04-07 12:10:00,111.7,111.8,111.7,111.71,2700.0,93.5107,93.5944,93.5107,93.519,2700.0
2016-04-07 12:15:00,111.66,111.66,111.23,111.26,11704.0,93.4772,93.4772,93.1172,93.1423,11704.0
2016-04-07 12:20:00,111.37,111.51,111.34,111.4,1668.0,93.2344,93.3516,93.2093,93.2595,1668.0
2016-04-07 12:25:00,111.32,111.42,111.27,111.42,800.0,93.1925,93.2763,93.1507,93.2763,800.0
2016-04-07 12:30:00,111.45,111.45,111.34,111.41,6500.0,93.3014,93.3014,93.2093,93.2679,6500.0
2016-04-07 12:35:00,111.28,111.37,111.22,111.37,1633.0,93.159,93.2344,93.1088,93.2344,1633.0
2016-04-07 12:40:00,111.29,111.31,111.17,111.17,900.0,93.1674,93.1842,93.067,93.067,900.0
2016-04-07 12:45:00,111.2,111.44,111.19,111.38,2970.0,93.0921,93.293,93.0837,93.2428,2970.0
2016-04-07 12:50:00,111.44,111.48,111.3,111.43,8881.0,93.293,93.3265,93.1758,93.2846,8881.0
2016-04-07 12:55:00,111.42,111.44,111.32,111.4,5519.0,93.2763,93.293,93.1925,93.2595,5519.0
2016-04-07 13:00:00,111.37,111.42,111.31,111.36,1485.0,93.2344,93.2763,93.1842,93.226,1485.0
2016-04-07 13:05:00,111.36,111.68,111.36,111.68,1300.0,93.226,93.4939,93.226,93.4939,1300.0
2016-04-07 13:10:00,111.62,111.8,111.62,111.78,901.0,93.4437,93.5944,93.4437,93.5776,901.0
2016-04-07 13:15:00,111.89,111.89,111.68,111.68,2192.0,93.6697,93.6697,93.4939,93.4939,2192.0
2016-04-07 13:20:00,111.57,111.57,111.47,111.55,1700.0,93.4018,93.4018,93.3181,93.3851,1700.0
2016-04-07 13:25:00,111.52,111.55,111.47,111.47,1000.0,93.36,93.3851,93.3181,93.3181,1000.0
2016-04-07 13:30:00,111.55,111.61,111.48,111.5,4701.0,93.3851,93.4353,93.3265,93.3432,4701.0
2016-04-07 13:35:00,111.5,111.54,111.44,111.53,1300.0,93.3432,93.3767,93.293,93.3683,1300.0
2016-04-07 13:40:00,111.54,111.54,111.43,111.44,1200.0,93.3767,93.3767,93.2846,93.293,1200.0
2016-04-07 13:45:00,111.49,111.49,111.36,111.36,1180.0,93.3349,93.3349,93.226,93.226,1180.0
2016-04-07 13:50:00,111.12,111.2,111.11,111.11,1100.0,93.0251,93.0921,93.0167,93.0167,1100.0
2016-04-07 13:55:00,111.14,111.16,111.08,111.16,1190.0,93.0418,93.0586,92.9916,93.0586,1190.0
2016-04-07 14:00:00,111.08,111.08,110.93,111.01,2343.0,92.9916,92.9916,92.866,92.933,2343.0
2016-04-07 14:05:00,111.0,111.0,110.85,110.85,2351.0,92.9246,92.9246,92.7991,92.7991,2351.0
2016-04-07 14:10:00,110.84,110.92,110.78,110.9,3141.0,92.7907,92.8577,92.7405,92.8409,3141.0
2016-04-07 14:15:00,110.79,110.84,110.68,110.68,2236.0,92.7488,92.7907,92.6568,92.6568,2236.0
2016-04-07 14:20:00,110.72,110.91,110.72,110.86,3916.0,92.6902,92.8493,92.6902,92.8074,3916.0
2016-04-07 14:25:00,110.82,111.07,110.79,111.02,13212.0,92.774,92.9832,92.7488,92.9414,13212.0
2016-04-07 14:30:00,111.02,111.14,111.01,111.06,4167.0,92.9414,93.0418,92.933,92.9749,4167.0
2016-04-07 14:35:00,111.01,111.03,110.91,111.02,3685.0,92.933,92.9498,92.8493,92.9414,3685.0
2016-04-07 14:40:00,111.01,111.02,110.81,110.81,4009.0,92.933,92.9414,92.7656,92.7656,4009.0
2016-04-07 14:45:00,110.87,110.87,110.66,110.75,3776.0,92.8158,92.8158,92.64,92.7154,3776.0
2016-04-07 14:50:00,110.75,110.9,110.73,110.9,4087.0,92.7154,92.8409,92.6986,92.8409,4087.0
2016-04-07 14:55:00,110.86,110.95,110.71,110.79,2859.0,92.8074,92.8828,92.6819,92.7488,2859.0
2016-04-07 15:00:00,110.72,110.73,110.65,110.65,3628.0,92.6902,92.6986,92.6316,92.6316,3628.0
2016-04-07 15:05:00,110.65,110.79,110.65,110.77,11013.0,92.6316,92.7488,92.6316,92.7321,11013.0
2016-04-07 15:10:00,110.78,110.93,110.76,110.9,4318.0,92.7405,92.866,92.7237,92.8409,4318.0
2016-04-07 15:15:00,110.88,110.9,110.71,110.71,6633.0,92.8242,92.8409,92.6819,92.6819,6633.0
2016-04-07 15:20:00,110.76,110.82,110.68,110.82,3495.0,92.7237,92.774,92.6568,92.774,3495.0
2016-04-07 15:25:00,110.8,110.82,110.71,110.79,3879.0,92.7572,92.774,92.6819,92.7488,3879.0
2016-04-07 15:30:00,110.81,110.87,110.66,110.87,4172.0,92.7656,92.8158,92.64,92.8158,4172.0
2016-04-07 15:35:00,110.84,110.87,110.6,110.68,7593.0,92.7907,92.8158,92.5898,92.6568,7593.0
2016-04-07 15:40:00,110.66,110.79,110.61,110.78,8210.0,92.64,92.7488,92.5982,92.7405,8210.0
2016-04-07 15:45:00,110.86,110.99,110.77,110.84,8848.0,92.8074,92.9163,92.7321,92.7907,8848.0
2016-04-07 15:50:00,110.83,110.88,110.71,110.87,12370.0,92.7823,92.8242,92.6819,92.8158,12370.0
2016-04-07 15:55:00,110.89,111.0,110.78,110.93,27218.0,92.8326,92.9246,92.7405,92.866,27218.0
2016-04-08 09:30:00,112.43,112.58,111.98,111.98,9708.0,94.1218,94.2474,93.7451,93.7451,9708.0
2016-04-08 09:35:00,112.16,112.46,112.16,112.35,3124.0,93.8957,94.1469,93.8957,94.0548,3124.0
2016-04-08 09:40:00,112.43,112.47,112.13,112.41,3105.0,94.1218,94.1553,93.8706,94.105,3105.0
2016-04-08 09:45:00,112.5,112.87,112.48,112.75,3100.0,94.1804,94.4901,94.1636,94.3897,3100.0
2016-04-08 09:50:00,112.81,112.82,112.42,112.42,10416.0,94.4399,94.4483,94.1134,94.1134,10416.0
2016-04-08 09:55:00,112.48,112.64,112.47,112.59,13042.0,94.1636,94.2976,94.1553,94.2557,13042.0
2016-04-08 10:00:00,112.59,112.75,112.45,112.5,12487.0,94.2557,94.3897,94.1385,94.1804,12487.0
2016-04-08 10:05:00,112.54,112.74,112.54,112.72,5322.0,94.2139,94.3813,94.2139,94.3646,5322.0
2016-04-08 10:10:00,112.7,112.74,112.6,112.69,4679.0,94.3478,94.3813,94.2641,94.3394,4679.0
2016-04-08 10:15:00,112.67,112.75,112.63,112.65,18808.0,94.3227,94.3897,94.2892,94.306,18808.0
2016-04-08 10:20:00,112.68,112.73,112.6,112.72,4600.0,94.3311,94.3729,94.2641,94.3646,4600.0
2016-04-08 10:25:00,112.78,112.9,112.74,112.87,5358.0,94.4148,94.5152,94.3813,94.4901,5358.0
2016-04-08 10:30:00,112.93,113.03,112.79,112.88,6300.0,94.5404,94.6241,94.4232,94.4985,6300.0
2016-04-08 10:35:00,112.84,113.0,112.82,112.82,2257.0,94.465,94.599,94.4483,94.4483,2257.0
2016-04-08 10:40:00,112.85,113.08,112.85,113.01,3001.0,94.4734,94.6659,94.4734,94.6073,3001.0
2016-04-08 10:45:00,113.06,113.28,113.06,113.28,4807.0,94.6492,94.8334,94.6492,94.8334,4807.0
2016-04-08 10:50:00,113.3,113.35,113.11,113.12,4100.0,94.8501,94.892,94.691,94.6994,4100.0
2016-04-08 10:55:00,113.15,113.18,113.07,113.11,2963.0,94.7245,94.7497,94.6576,94.691,2963.0
2016-04-08 11:00:00,113.06,113.06,112.83,112.96,3113.0,94.6492,94.6492,94.4566,94.5655,3113.0
2016-04-08 11:05:00,112.99,113.1,112.99,113.0,700.0,94.5906,94.6827,94.5906,94.599,700.0
2016-04-08 11:10:00,112.93,112.98,112.86,112.86,2456.0,94.5404,94.5822,94.4818,94.4818,2456.0
2016-04-08 11:15:00,112.88,112.88,112.82,112.82,926.0,94.4985,94.4985,94.4483,94.4483,926.0
2016-04-08 11:20:00,112.82,112.9,112.82,112.86,2032.0,94.4483,94.5152,94.4483,94.4818,2032.0
2016-04-08 11:25:00,112.84,112.85,112.64,112.81,3213.0,94.465,94.4734,94.2976,94.4399,3213.0
2016-04-08 11:30:00,112.86,112.9,112.68,112.68,1100.0,94.4818,94.5152,94.3311,94.3311,1100.0
2016-04-08 11:35:00,112.55,112.55,112.37,112.37,1021.0,94.2222,94.2222,94.0716,94.0716,1021.0
2016-04-08 11:40:00,112.37,112.45,112.37,112.44,500.0,94.0716,94.1385,94.0716,94.1302,500.0
2016-04-08 11:45:00,112.48,112.48,112.31,112.44,3103.0,94.1636,94.1636,94.0213,94.1302,3103.0
2016-04-08 11:50:00,112.45,112.49,112.33,112.48,1600.0,94.1385,94.172,94.0381,94.1636,1600.0
2016-04-08 11:55:00,112.5,112.63,112.46,112.51,3175.0,94.1804,94.2892,94.1469,94.1888,3175.0
2016-04-08 12:00:00,112.51,112.7,112.51,112.63,1610.0,94.1888,94.3478,94.1888,94.2892,1610.0
2016-04-08 12:05:00,112.53,112.53,112.39,112.5,3255.0,94.2055,94.2055,94.0883,94.1804,3255.0
2016-04-08 12:10:00,112.53,112.56,112.51,112.52,743.0,94.2055,94.2306,94.1888,94.1971,743.0
2016-04-08 12:15:00,112.47,112.55,112.35,112.35,1400.0,94.1553,94.2222,94.0548,94.0548,1400.0
2016-04-08 12:20:00,112.38,112.44,112.38,112.43,700.0,94.0799,94.1302,94.0799,94.1218,700.0
2016-04-08 12:25:00,112.4,112.4,112.25,112.29,2071.0,94.0967,94.0967,93.9711,94.0046,2071.0
2016-04-08 12:30:00,112.24,112.32,112.16,112.32,2182.0,93.9627,94.0297,93.8957,94.0297,2182.0
2016-04-08 12:35:00,112.32,112.42,112.3,112.34,500.0,94.0297,94.1134,94.013,94.0464,500.0
2016-04-08 12:40:00,112.36,112.41,112.31,112.41,600.0,94.0632,94.105,94.0213,94.105,600.0
2016-04-08 12:45:00,112.39,112.48,112.37,112.48,1000.0,94.0883,94.1636,94.0716,94.1636,1000.0
2016-04-08 12:50:00,112.49,112.52,112.43,112.44,1400.0,94.172,94.1971,94.1218,94.1302,1400.0
2016-04-08 12:55:00,112.45,112.48,112.42,112.48,600.0,94.1385,94.1636,94.1134,94.1636,600.0
2016-04-08 13:00:00,112.44,112.45,112.41,112.44,1000.0,94.1302,94.1385,94.105,94.1302,1000.0
2016-04-08 13:05:00,112.53,112.56,112.46,112.49,2017.0,94.2055,94.2306,94.1469,94.172,2017.0
2016-04-08 13:10:00,112.48,112.52,112.48,112.52,500.0,94.1636,94.1971,94.1636,94.1971,500.0
2016-04-08 13:15:00,112.45,112.45,112.24,112.24,1200.0,94.1385,94.1385,93.9627,93.9627,1200.0
2016-04-08 13:20:00,112.25,112.32,112.24,112.28,1700.0,93.9711,94.0297,93.9627,93.9962,1700.0
2016-04-08 13:25:00,112.27,112.29,112.21,112.23,1775.0,93.9878,94.0046,93.9376,93.9543,1775.0
2016-04-08 13:30:00,112.17,112.2,111.96,112.0,16625.0,93.9041,93.9292,93.7283,93.7618,16625.0
2016-04-08 13:35:00,112.0,112.01,111.79,111.81,25142.0,93.7618,93.7702,93.586,93.6027,25142.0
2016-04-08 13:40:00,111.82,111.86,111.76,111.79,3100.0,93.6111,93.6446,93.5609,93.586,3100.0
2016-04-08 13:45:00,111.81,111.88,111.8,111.81,4200.0,93.6027,93.6613,93.5944,93.6027,4200.0
2016-04-08 13:50:00,111.78,111.81,111.73,111.73,9240.0,93.5776,93.6027,93.5358,93.5358,9240.0
2016-04-08 13:55:00,111.75,111.81,111.72,111.75,9934.0,93.5525,93.6027,93.5274,93.5525,9934.0
2016-04-08 14:00:00,111.75,111.77,111.63,111.63,4103.0,93.5525,93.5693,93.4521,93.4521,4103.0
2016-04-08 14:05:00,111.63,111.76,111.63,111.69,2528.0,93.4521,93.5609,93.4521,93.5023,2528.0
2016-04-08 14:10:00,111.69,111.81,111.69,111.81,2300.0,93.5023,93.6027,93.5023,93.6027,2300.0
2016-04-08 14:15:00,111.75,111.87,111.7,111.86,4160.0,93.5525,93.653,93.5107,93.6446,4160.0
2016-04-08 14:20:00,111.86,111.92,111.77,111.77,9174.0,93.6446,93.6948,93.5693,93.5693,9174.0
2016-04-08 14:25:00,111.77,111.82,111.76,111.77,6860.0,93.5693,93.6111,93.5609,93.5693,6860.0
2016-04-08 14:30:00,111.75,111.79,111.64,111.64,2380.0,93.5525,93.586,93.4604,93.4604,2380.0
2016-04-08 14:35:00,111.64,111.68,111.58,111.58,4667.0,93.4604,93.4939,93.4102,93.4102,4667.0
2016-04-08 14:40:00,111.62,111.62,111.53,111.53,3750.0,93.4437,93.4437,93.3683,93.3683,3750.0
2016-04-08 14:45:00,111.52,111.57,111.5,111.53,3526.0,93.36,93.4018,93.3432,93.3683,3526.0
2016-04-08 14:50:00,111.51,111.53,111.27,111.32,14207.0,93.3516,93.3683,93.1507,93.1925,14207.0
2016-04-08 14:55:00,111.3,111.3,111.22,111.27,4666.0,93.1758,93.1758,93.1088,93.1507,4666.0
2016-04-08 15:00:00,111.28,111.33,111.27,111.3,6684.0,93.159,93.2009,93.1507,93.1758,6684.0
2016-04-08 15:05:00,111.3,111.3,111.0,111.03,10164.0,93.1758,93.1758,92.9246,92.9498,10164.0
2016-04-08 15:10:00,111.01,111.18,110.95,111.16,6850.0,92.933,93.0753,92.8828,93.0586,6850.0
2016-04-08 15:15:00,111.2,111.26,111.13,111.19,5142.0,93.0921,93.1423,93.0335,93.0837,5142.0
2016-04-08 15:20:00,111.17,111.28,111.15,111.27,5400.0,93.067,93.159,93.0502,93.1507,5400.0
2016-04-08 15:25:00,111.26,111.28,111.15,111.18,3529.0,93.1423,93.159,93.0502,93.0753,3529.0
2016-04-08 15:30:00,111.17,111.25,111.06,111.1,6819.0,93.067,93.1339,92.9749,93.0084,6819.0
2016-04-08 15:35:00,111.1,111.22,111.1,111.22,3817.0,93.0084,93.1088,93.0084,93.1088,3817.0
2016-04-08 15:40:00,111.24,111.29,111.19,111.26,5027.0,93.1256,93.1674,93.0837,93.1423,5027.0
2016-04-08 15:45:00,111.29,111.37,111.26,111.34,13073.0,93.1674,93.2344,93.1423,93.2093,13073.0
2016-04-08 15:50:00,111.34,111.36,111.23,111.34,7100.0,93.2093,93.226,93.1172,93.2093,7100.0
2016-04-08 15:55:00,111.36,111.49,111.29,111.49,18137.0,93.226,93.3349,93.1674,93.3349,18137.0
2016-04-11 09:30:00,111.81,112.52,111.81,112.52,12806.0,93.6027,94.1971,93.6027,94.1971,12806.0
2016-04-11 09:35:00,112.56,113.15,112.52,113.02,5242.0,94.2306,94.7245,94.1971,94.6157,5242.0
2016-04-11 09:40:00,113.1,113.2,112.46,112.58,13208.0,94.6827,94.7664,94.1469,94.2474,13208.0
2016-04-11 09:45:00,112.6,112.8,112.38,112.51,10330.0,94.2641,94.4315,94.0799,94.1888,10330.0
2016-04-11 09:50:00,112.5,112.77,112.33,112.65,21571.0,94.1804,94.4064,94.0381,94.306,21571.0
2016-04-11 09:55:00,112.73,112.88,112.65,112.88,10198.0,94.3729,94.4985,94.306,94.4985,10198.0
2016-04-11 10:00:00,112.84,113.09,112.83,113.04,2184.0,94.465,94.6743,94.4566,94.6324,2184.0
2016-04-11 10:05:00,113.0,113.45,113.0,113.32,8169.0,94.599,94.9757,94.599,94.8669,8169.0
2016-04-11 10:10:00,113.42,113.49,113.26,113.26,4087.0,94.9506,95.0092,94.8166,94.8166,4087.0
2016-04-11 10:15:00,113.2,113.24,113.01,113.01,3528.0,94.7664,94.7999,94.6073,94.6073,3528.0
2016-04-11 10:20:00,112.97,113.12,112.94,113.12,1800.0,94.5738,94.6994,94.5487,94.6994,1800.0
2016-04-11 10:25:00,113.07,113.07,112.9,112.9,1727.0,94.6576,94.6576,94.5152,94.5152,1727.0
2016-04-11 10:30:00,112.88,112.9,112.79,112.87,2600.0,94.4985,94.5152,94.4232,94.4901,2600.0
2016-04-11 10:35:00,112.85,112.86,112.69,112.77,5976.0,94.4734,94.4818,94.3394,94.4064,5976.0
2016-04-11 10:40:00,112.76,112.77,112.45,112.45,2123.0,94.398,94.4064,94.1385,94.1385,2123.0
2016-04-11 10:45:00,112.49,112.58,112.46,112.55,2937.0,94.172,94.2474,94.1469,94.2222,2937.0
2016-04-11 10:50:00,112.65,112.84,112.59,112.74,3392.0,94.306,94.465,94.2557,94.3813,3392.0
2016-04-11 10:55:00,112.79,112.85,112.46,112.46,3900.0,94.4232,94.4734,94.1469,94.1469,3900.0
2016-04-11 11:00:00,112.33,112.43,112.33,112.43,1000.0,94.0381,94.1218,94.0381,94.1218,1000.0
2016-04-11 11:05:00,112.43,112.43,112.22,112.38,3935.0,94.1218,94.1218,93.946,94.0799,3935.0
2016-04-11 11:10:00,112.46,112.49,112.26,112.35,1500.0,94.1469,94.172,93.9795,94.0548,1500.0
2016-04-11 11:15:00,112.25,112.27,112.06,112.15,4150.0,93.9711,93.9878,93.812,93.8874,4150.0
2016-04-11 11:20:00,112.13,112.29,112.13,112.29,1400.0,93.8706,94.0046,93.8706,94.0046,1400.0
2016-04-11 11:25:00,112.3,112.34,112.15,112.26,2409.0,94.013,94.0464,93.8874,93.9795,2409.0
2016-04-11 11:30:00,112.19,112.2,111.81,111.81,2943.0,93.9209,93.9292,93.6027,93.6027,2943.0
2016-04-11 11:35:00,111.88,111.95,111.81,111.94,2878.0,93.6613,93.7199,93.6027,93.7116,2878.0
2016-04-11 11:40:00,111.84,111.86,111.69,111.71,2488.0,93.6279,93.6446,93.5023,93.519,2488.0
2016-04-11 11:45:00,111.79,111.92,111.75,111.92,2207.0,93.586,93.6948,93.5525,93.6948,2207.0
2016-04-11 11:50:00,111.81,112.07,111.81,112.0,2376.0,93.6027,93.8204,93.6027,93.7618,2376.0
2016-04-11 11:55:00,112.09,112.24,112.06,112.24,900.0,93.8371,93.9627,93.812,93.9627,900.0
2016-04-11 12:00:00,112.29,112.29,112.0,112.07,9864.0,94.0046,94.0046,93.7618,93.8204,9864.0
2016-04-11 12:05:00,112.04,112.05,111.69,111.69,7578.0,93.7953,93.8037,93.5023,93.5023,7578.0
2016-04-11 12:10:00,111.68,112.16,111.68,112.01,7587.0,93.4939,93.8957,93.4939,93.7702,7587.0
2016-04-11 12:15:00,111.98,112.09,111.92,112.06,10520.0,93.7451,93.8371,93.6948,93.812,10520.0
2016-04-11 12:20:00,112.07,112.23,111.89,112.23,12042.0,93.8204,93.9543,93.6697,93.9543,12042.0
2016-04-11 12:25:00,112.14,112.31,112.14,112.3,800.0,93.879,94.0213,93.879,94.013,800.0
2016-04-11 12:30:00,112.22,112.27,112.12,112.12,1600.0,93.946,93.9878,93.8623,93.8623,1600.0
2016-04-11 12:35:00,112.11,112.16,112.08,112.16,700.0,93.8539,93.8957,93.8288,93.8957,700.0
2016-04-11 12:40:00,112.06,112.2,112.01,112.2,1100.0,93.812,93.9292,93.7702,93.9292,1100.0
2016-04-11 12:45:00,112.21,112.42,112.21,112.42,3437.0,93.9376,94.1134,93.9376,94.1134,3437.0
2016-04-11 12:50:00,112.42,112.45,112.34,112.41,2000.0,94.1134,94.1385,94.0464,94.105,2000.0
2016-04-11 12:55:00,112.44,112.5,112.42,112.43,1230.0,94.1302,94.1804,94.1134,94.1218,1230.0
2016-04-11 13:00:00,112.4,112.46,112.35,112.46,1214.0,94.0967,94.1469,94.0548,94.1469,1214.0
2016-04-11 13:05:00,112.46,112.47,112.34,112.44,3000.0,94.1469,94.1553,94.0464,94.1302,3000.0
2016-04-11 13:10:00,112.41,112.71,112.41,112.71,2238.0,94.105,94.3562,94.105,94.3562,2238.0
2016-04-11 13:15:00,112.68,112.68,112.49,112.49,2900.0,94.3311,94.3311,94.172,94.172,2900.0
2016-04-11 13:20:00,112.47,112.53,112.43,112.45,3031.0,94.1553,94.2055,94.1218,94.1385,3031.0
2016-04-11 13:25:00,112.43,112.5,112.29,112.33,3400.0,94.1218,94.1804,94.0046,94.0381,3400.0
2016-04-11 13:30:00,112.27,112.29,112.21,112.21,800.0,93.9878,94.0046,93.9376,93.9376,800.0
2016-04-11 13:35:00,112.26,112.39,112.23,112.23,6114.0,93.9795,94.0883,93.9543,93.9543,6114.0
2016-04-11 13:40:00,112.14,112.26,112.14,112.26,2700.0,93.879,93.9795,93.879,93.9795,2700.0
2016-04-11 13:45:00,112.2,112.28,112.19,112.28,6997.0,93.9292,93.9962,93.9209,93.9962,6997.0
2016-04-11 13:50:00,112.28,112.28,112.14,112.16,2866.0,93.9962,93.9962,93.879,93.8957,2866.0
2016-04-11 13:55:00,112.11,112.27,112.11,112.22,1900.0,93.8539,93.9878,93.8539,93.946,1900.0
2016-04-11 14:00:00,112.22,112.46,112.22,112.23,3500.0,93.946,94.1469,93.946,93.9543,3500.0
2016-04-11 14:05:00,112.21,112.22,112.05,112.11,3200.0,93.9376,93.946,93.8037,93.8539,3200.0
2016-04-11 14:10:00,112.1,112.21,112.09,112.21,4500.0,93.8455,93.9376,93.8371,93.9376,4500.0
2016-04-11 14:15:00,112.22,112.49,112.17,112.49,15571.0,93.946,94.172,93.9041,94.172,15571.0
2016-04-11 14:20:00,112.46,112.59,112.43,112.43,4944.0,94.1469,94.2557,94.1218,94.1218,4944.0
2016-04-11 14:25:00,112.48,112.58,112.43,112.53,6621.0,94.1636,94.2474,94.1218,94.2055,6621.0
2016-04-11 14:30:00,112.48,112.6,112.45,112.48,9431.0,94.1636,94.2641,94.1385,94.1636,9431.0
2016-04-11 14:35:00,112.49,112.75,112.37,112.75,3938.0,94.172,94.3897,94.0716,94.3897,3938.0
2016-04-11 14:40:00,112.69,112.7,112.61,112.61,4554.0,94.3394,94.3478,94.2725,94.2725,4554.0
2016-04-11 14:45:00,112.61,112.71,112.52,112.71,4843.0,94.2725,94.3562,94.1971,94.3562,4843.0
2016-04-11 14:50:00,112.71,112.85,112.6,112.84,6500.0,94.3562,94.4734,94.2641,94.465,6500.0
2016-04-11 14:55:00,112.8,112.82,112.72,112.75,4848.0,94.4315,94.4483,94.3646,94.3897,4848.0
2016-04-11 15:00:00,112.79,112.93,112.73,112.75,9121.0,94.4232,94.5404,94.3729,94.3897,9121.0
2016-04-11 15:05:00,112.72,112.72,112.45,112.52,8353.0,94.3646,94.3646,94.1385,94.1971,8353.0
2016-04-11 15:10:00,112.52,112.55,112.37,112.37,7336.0,94.1971,94.2222,94.0716,94.0716,7336.0
2016-04-11 15:15:00,112.37,112.46,112.32,112.41,6393.0,94.0716,94.1469,94.0297,94.105,6393.0
2016-04-11 15:20:00,112.43,112.53,112.38,112.48,4512.0,94.1218,94.2055,94.0799,94.1636,4512.0
2016-04-11 15:25:00,112.44,112.56,112.36,112.38,4408.0,94.1302,94.2306,94.0632,94.0799,4408.0
2016-04-11 15:30:00,112.36,112.4,112.3,112.32,5646.0,94.0632,94.0967,94.013,94.0297,5646.0
2016-04-11 15:35:00,112.32,112.36,112.21,112.21,4183.0,94.0297,94.0632,93.9376,93.9376,4183.0
2016-04-11 15:40:00,112.2,112.23,112.06,112.07,4073.0,93.9292,93.9543,93.812,93.8204,4073.0
2016-04-11 15:45:00,112.07,112.13,111.96,112.03,12185.0,93.8204,93.8706,93.7283,93.7869,12185.0
2016-04-11 15:50:00,112.07,112.11,111.95,112.08,7444.0,93.8204,93.8539,93.7199,93.8288,7444.0
2016-04-11 15:55:00,112.08,112.14,111.9,111.98,26104.0,93.8288,93.879,93.6781,93.7451,26104.0
2016-04-12 09:30:00,112.0,112.41,111.99,112.23,9958.0,93.7618,94.105,93.7534,93.9543,9958.0
2016-04-12 09:35:00,112.27,112.86,112.21,112.73,13524.0,93.9878,94.4818,93.9376,94.3729,13524.0
2016-04-12 09:40:00,112.69,112.69,112.25,112.44,12205.0,94.3394,94.3394,93.9711,94.1302,12205.0
2016-04-12 09:45:00,112.36,112.93,112.36,112.72,4214.0,94.0632,94.5404,94.0632,94.3646,4214.0
2016-04-12 09:50:00,112.77,112.82,112.6,112.71,2300.0,94.4064,94.4483,94.2641,94.3562,2300.0
2016-04-12 09:55:00,112.76,112.89,112.64,112.89,5725.0,94.398,94.5069,94.2976,94.5069,5725.0
2016-04-12 10:00:00,112.84,112.88,112.58,112.66,3428.0,94.465,94.4985,94.2474,94.3143,3428.0
2016-04-12 10:05:00,112.66,112.66,112.29,112.29,3242.0,94.3143,94.3143,94.0046,94.0046,3242.0
2016-04-12 10:10:00,112.27,112.29,112.15,112.29,1700.0,93.9878,94.0046,93.8874,94.0046,1700.0
2016-04-12 10:15:00,112.29,112.36,112.19,112.27,5753.0,94.0046,94.0632,93.9209,93.9878,5753.0
2016-04-12 10:20:00,112.17,112.29,112.11,112.11,3000.0,93.9041,94.0046,93.8539,93.8539,3000.0
2016-04-12 10:25:00,112.23,112.24,112.15,112.21,2294.0,93.9543,93.9627,93.8874,93.9376,2294.0
2016-04-12 10:30:00,112.25,112.7,112.24,112.54,4246.0,93.9711,94.3478,93.9627,94.2139,4246.0
2016-04-12 10:35:00,112.56,112.66,112.38,112.4,3725.0,94.2306,94.3143,94.0799,94.0967,3725.0
2016-04-12 10:40:00,112.45,112.5,112.28,112.42,2738.0,94.1385,94.1804,93.9962,94.1134,2738.0
2016-04-12 10:45:00,112.43,112.5,112.36,112.49,2814.0,94.1218,94.1804,94.0632,94.172,2814.0
2016-04-12 10:50:00,112.57,112.97,112.5,112.83,3176.0,94.239,94.5738,94.1804,94.4566,3176.0
2016-04-12 10:55:00,112.88,113.13,112.87,113.13,4857.0,94.4985,94.7078,94.4901,94.7078,4857.0
2016-04-12 11:00:00,113.14,113.18,112.98,112.98,2800.0,94.7162,94.7497,94.5822,94.5822,2800.0
2016-04-12 11:05:00,113.03,113.08,112.96,113.08,1000.0,94.6241,94.6659,94.5655,94.6659,1000.0
2016-04-12 11:10:00,113.16,113.16,113.09,113.1,2628.0,94.7329,94.7329,94.6743,94.6827,2628.0
2016-04-12 11:15:00,113.16,113.25,113.07,113.25,600.0,94.7329,94.8083,94.6576,94.8083,600.0
2016-04-12 11:20:00,113.31,113.37,113.31,113.36,1300.0,94.8585,94.9087,94.8585,94.9003,1300.0
2016-04-12 11:25:00,113.34,113.41,113.34,113.39,900.0,94.8836,94.9422,94.8836,94.9255,900.0
2016-04-12 11:30:00,113.46,113.46,113.24,113.24,1200.0,94.9841,94.9841,94.7999,94.7999,1200.0
2016-04-12 11:35:00,113.3,113.4,113.3,113.34,2713.0,94.8501,94.9338,94.8501,94.8836,2713.0
2016-04-12 11:40:00,113.36,113.61,113.3,113.49,4097.0,94.9003,95.1096,94.8501,95.0092,4097.0
2016-04-12 11:45:00,113.45,113.64,113.45,113.64,1252.0,94.9757,95.1347,94.9757,95.1347,1252.0
2016-04-12 11:50:00,113.53,113.54,113.42,113.46,3661.0,95.0427,95.051,94.9506,94.9841,3661.0
2016-04-12 11:55:00,113.27,113.35,113.18,113.18,1327.0,94.825,94.892,94.7497,94.7497,1327.0
2016-04-12 12:00:00,113.25,113.25,113.08,113.08,900.0,94.8083,94.8083,94.6659,94.6659,900.0
2016-04-12 12:05:00,113.11,113.12,113.04,113.11,1902.0,94.691,94.6994,94.6324,94.691,1902.0
2016-04-12 12:10:00,113.1,113.18,113.09,113.09,1460.0,94.6827,94.7497,94.6743,94.6743,1460.0
2016-04-12 12:15:00,113.17,113.29,113.11,113.26,1200.0,94.7413,94.8417,94.691,94.8166,1200.0
2016-04-12 12:20:00,113.25,113.39,113.22,113.39,4917.0,94.8083,94.9255,94.7831,94.9255,4917.0
2016-04-12 12:25:00,113.44,113.52,113.41,113.43,1622.0,94.9673,95.0343,94.9422,94.9589,1622.0
2016-04-12 12:30:00,113.42,113.58,113.28,113.39,4289.0,94.9506,95.0845,94.8334,94.9255,4289.0
2016-04-12 12:35:00,113.36,113.43,113.36,113.4,1779.0,94.9003,94.9589,94.9003,94.9338,1779.0
2016-04-12 12:40:00,113.39,113.41,113.29,113.41,810.0,94.9255,94.9422,94.8417,94.9422,810.0
2016-04-12 12:45:00,113.4,113.41,113.33,113.36,600.0,94.9338,94.9422,94.8752,94.9003,600.0
2016-04-12 12:50:00,113.37,113.44,113.35,113.43,1700.0,94.9087,94.9673,94.892,94.9589,1700.0
2016-04-12 12:55:00,113.36,113.41,113.27,113.28,1600.0,94.9003,94.9422,94.825,94.8334,1600.0
2016-04-12 13:00:00,113.29,113.32,113.24,113.32,1040.0,94.8417,94.8669,94.7999,94.8669,1040.0
2016-04-12 13:05:00,113.29,113.36,113.28,113.36,600.0,94.8417,94.9003,94.8334,94.9003,600.0
2016-04-12 13:10:00,113.36,113.36,113.18,113.21,4400.0,94.9003,94.9003,94.7497,94.7748,4400.0
2016-04-12 13:15:00,113.2,113.22,113.1,113.13,2500.0,94.7664,94.7831,94.6827,94.7078,2500.0
2016-04-12 13:20:00,113.16,113.3,113.13,113.3,825.0,94.7329,94.8501,94.7078,94.8501,825.0
2016-04-12 13:25:00,113.26,113.27,113.21,113.25,635.0,94.8166,94.825,94.7748,94.8083,635.0
2016-04-12 13:30:00,113.2,113.4,113.2,113.23,3268.0,94.7664,94.9338,94.7664,94.7915,3268.0
2016-04-12 13:35:00,113.19,113.19,113.04,113.04,1600.0,94.758,94.758,94.6324,94.6324,1600.0
2016-04-12 13:40:00,113.01,113.13,113.01,113.12,6050.0,94.6073,94.7078,94.6073,94.6994,6050.0
2016-04-12 13:45:00,113.24,113.27,113.09,113.15,1518.0,94.7999,94.825,94.6743,94.7245,1518.0
2016-04-12 13:50:00,113.01,113.02,112.91,112.98,3985.0,94.6073,94.6157,94.5236,94.5822,3985.0
2016-04-12 13:55:00,112.95,113.18,112.94,113.18,2417.0,94.5571,94.7497,94.5487,94.7497,2417.0
2016-04-12 14:00:00,113.11,113.15,113.04,113.1,1337.0,94.691,94.7245,94.6324,94.6827,1337.0
2016-04-12 14:05:00,113.18,113.21,113.0,113.05,3588.0,94.7497,94.7748,94.599,94.6408,3588.0
2016-04-12 14:10:00,113.05,113.18,113.02,113.17,3430.0,94.6408,94.7497,94.6157,94.7413,3430.0
2016-04-12 14:15:00,113.17,113.17,113.09,113.1,2645.0,94.7413,94.7413,94.6743,94.6827,2645.0
2016-04-12 14:20:00,113.1,113.1,112.97,113.02,3295.0,94.6827,94.6827,94.5738,94.6157,3295.0
2016-04-12 14:25:00,113.01,113.05,112.98,113.02,2949.0,94.6073,94.6408,94.5822,94.6157,2949.0
2016-04-12 14:30:00,113.0,113.09,112.98,113.09,1937.0,94.599,94.6743,94.5822,94.6743,1937.0
2016-04-12 14:35:00,113.1,113.13,113.05,113.13,2908.0,94.6827,94.7078,94.6408,94.7078,2908.0
2016-04-12 14:40:00,113.13,113.25,113.13,113.25,2481.0,94.7078,94.8083,94.7078,94.8083,2481.0
2016-04-12 14:45:00,113.24,113.25,113.2,113.25,3414.0,94.7999,94.8083,94.7664,94.8083,3414.0
2016-04-12 14:50:00,113.23,113.25,113.17,113.25,2922.0,94.7915,94.8083,94.7413,94.8083,2922.0
2016-04-12 14:55:00,113.2,113.2,113.14,113.18,3074.0,94.7664,94.7664,94.7162,94.7497,3074.0
2016-04-12 15:00:00,113.19,113.41,113.19,113.36,7079.0,94.758,94.9422,94.758,94.9003,7079.0
2016-04-12 15:05:00,113.36,113.39,113.29,113.32,4272.0,94.9003,94.9255,94.8417,94.8669,4272.0
2016-04-12 15:10:00,113.33,113.43,113.3,113.3,3550.0,94.8752,94.9589,94.8501,94.8501,3550.0
2016-04-12 15:15:00,113.32,113.39,113.3,113.3,4496.0,94.8669,94.9255,94.8501,94.8501,4496.0
2016-04-12 15:20:00,113.32,113.32,113.08,113.11,7349.0,94.8669,94.8669,94.6659,94.691,7349.0
2016-04-12 15:25:00,113.13,113.16,113.03,113.05,3194.0,94.7078,94.7329,94.6241,94.6408,3194.0
2016-04-12 15:30:00,113.1,113.27,113.08,113.21,3487.0,94.6827,94.825,94.6659,94.7748,3487.0
2016-04-12 15:35:00,113.24,113.24,112.93,112.94,5150.0,94.7999,94.7999,94.5404,94.5487,5150.0
2016-04-12 15:40:00,112.9,112.98,112.89,112.94,7670.0,94.5152,94.5822,94.5069,94.5487,7670.0
2016-04-12 15:45:00,112.93,112.94,112.85,112.88,4609.0,94.5404,94.5487,94.4734,94.4985,4609.0
2016-04-12 15:50:00,112.89,112.92,112.83,112.83,7492.0,94.5069,94.532,94.4566,94.4566,7492.0
2016-04-12 15:55:00,112.83,113.06,112.81,112.98,22210.0,94.4566,94.6492,94.4399,94.5822,22210.0
2016-04-13 09:30:00,114.0,114.0,113.69,113.69,12020.0,95.4361,95.4361,95.1766,95.1766,12020.0
2016-04-13 09:35:00,113.64,114.53,113.55,114.53,50227.0,95.1347,95.8798,95.0594,95.8798,50227.0
2016-04-13 09:40:00,114.42,114.74,114.42,114.67,15867.0,95.7877,96.0556,95.7877,95.997,15867.0
2016-04-13 09:45:00,114.58,114.91,114.4,114.75,17955.0,95.9217,96.1979,95.771,96.064,17955.0
2016-04-13 09:50:00,114.69,114.89,114.49,114.76,3650.0,96.0138,96.1812,95.8463,96.0724,3650.0
2016-04-13 09:55:00,114.74,114.82,114.66,114.82,4004.0,96.0556,96.1226,95.9886,96.1226,4004.0
2016-04-13 10:00:00,114.84,114.9,114.72,114.78,10518.0,96.1393,96.1896,96.0389,96.0891,10518.0
2016-04-13 10:05:00,114.84,115.0,114.72,114.86,19380.0,96.1393,96.2733,96.0389,96.1561,19380.0
2016-04-13 10:10:00,114.88,115.05,114.63,114.69,10583.0,96.1728,96.3151,95.9635,96.0138,10583.0
2016-04-13 10:15:00,114.58,114.6,114.45,114.52,6918.0,95.9217,95.9384,95.8128,95.8714,6918.0
2016-04-13 10:20:00,114.49,114.67,114.48,114.58,3425.0,95.8463,95.997,95.838,95.9217,3425.0
2016-04-13 10:25:00,114.5,114.82,114.49,114.81,17300.0,95.8547,96.1226,95.8463,96.1142,17300.0
2016-04-13 10:30:00,114.83,114.87,114.68,114.8,8503.0,96.131,96.1644,96.0054,96.1058,8503.0
2016-04-13 10:35:00,114.77,114.77,114.61,114.61,14768.0,96.0807,96.0807,95.9468,95.9468,14768.0
2016-04-13 10:40:00,114.61,114.65,114.47,114.48,10799.0,95.9468,95.9803,95.8296,95.838,10799.0
2016-04-13 10:45:00,114.49,114.78,114.49,114.78,16763.0,95.8463,96.0891,95.8463,96.0891,16763.0
2016-04-13 10:50:00,114.81,114.88,114.72,114.81,5768.0,96.1142,96.1728,96.0389,96.1142,5768.0
2016-04-13 10:55:00,114.82,114.9,114.54,114.63,14494.0,96.1226,96.1896,95.8882,95.9635,14494.0
2016-04-13 11:00:00,114.74,114.87,114.74,114.81,3728.0,96.0556,96.1644,96.0556,96.1142,3728.0
2016-04-13 11:05:00,114.85,115.01,114.78,114.98,6000.0,96.1477,96.2817,96.0891,96.2565,6000.0
2016-04-13 11:10:00,115.09,115.14,114.94,115.05,38667.0,96.3486,96.3905,96.2231,96.3151,38667.0
2016-04-13 11:15:00,115.06,115.11,114.98,115.04,5295.0,96.3235,96.3654,96.2565,96.3068,5295.0
2016-04-13 11:20:00,115.07,115.08,114.92,115.03,5462.0,96.3319,96.3403,96.2063,96.2984,5462.0
2016-04-13 11:25:00,115.04,115.24,114.99,115.24,4421.0,96.3068,96.4742,96.2649,96.4742,4421.0
2016-04-13 11:30:00,115.3,115.41,115.23,115.37,9048.0,96.5244,96.6165,96.4658,96.583,9048.0
2016-04-13 11:35:00,115.35,115.38,115.14,115.38,3926.0,96.5663,96.5914,96.3905,96.5914,3926.0
2016-04-13 11:40:00,115.38,115.41,115.25,115.25,5200.0,96.5914,96.6165,96.4826,96.4826,5200.0
2016-04-13 11:45:00,115.24,115.33,115.24,115.25,4148.0,96.4742,96.5495,96.4742,96.4826,4148.0
2016-04-13 11:50:00,115.25,115.34,115.24,115.24,4719.0,96.4826,96.5579,96.4742,96.4742,4719.0
2016-04-13 11:55:00,115.25,115.29,115.2,115.21,10794.0,96.4826,96.5161,96.4407,96.4491,10794.0
2016-04-13 12:00:00,115.23,115.3,115.14,115.22,16275.0,96.4658,96.5244,96.3905,96.4575,16275.0
2016-04-13 12:05:00,115.23,115.33,115.19,115.27,4913.0,96.4658,96.5495,96.4323,96.4993,4913.0
2016-04-13 12:10:00,115.3,115.34,115.27,115.27,6100.0,96.5244,96.5579,96.4993,96.4993,6100.0
2016-04-13 12:15:00,115.24,115.33,115.13,115.17,6165.0,96.4742,96.5495,96.3821,96.4156,6165.0
2016-04-13 12:20:00,115.12,115.13,115.05,115.05,1844.0,96.3737,96.3821,96.3151,96.3151,1844.0
2016-04-13 12:25:00,115.1,115.16,115.03,115.11,2650.0,96.357,96.4072,96.2984,96.3654,2650.0
2016-04-13 12:30:00,115.15,115.15,114.98,114.98,1672.0,96.3989,96.3989,96.2565,96.2565,1672.0
2016-04-13 12:35:00,115.02,115.11,114.97,115.11,3226.0,96.29,96.3654,96.2482,96.3654,3226.0
2016-04-13 12:40:00,115.05,115.09,114.98,115.09,11175.0,96.3151,96.3486,96.2565,96.3486,11175.0
2016-04-13 12:45:00,115.07,115.15,115.07,115.1,1387.0,96.3319,96.3989,96.3319,96.357,1387.0
2016-04-13 12:50:00,115.13,115.13,115.06,115.06,1587.0,96.3821,96.3821,96.3235,96.3235,1587.0
2016-04-13 12:55:00,115.06,115.06,115.01,115.05,4737.0,96.3235,96.3235,96.2817,96.3151,4737.0
2016-04-13 13:00:00,115.1,115.17,115.09,115.15,1935.0,96.357,96.4156,96.3486,96.3989,1935.0
2016-04-13 13:05:00,115.2,115.21,115.09,115.21,12734.0,96.4407,96.4491,96.3486,96.4491,12734.0
2016-04-13 13:10:00,115.2,115.21,115.16,115.21,3100.0,96.4407,96.4491,96.4072,96.4491,3100.0
2016-04-13 13:15:00,115.21,115.29,115.19,115.29,5323.0,96.4491,96.5161,96.4323,96.5161,5323.0
2016-04-13 13:20:00,115.27,115.29,115.22,115.25,4067.0,96.4993,96.5161,96.4575,96.4826,4067.0
2016-04-13 13:25:00,115.26,115.39,115.26,115.33,4971.0,96.4909,96.5998,96.4909,96.5495,4971.0
2016-04-13 13:30:00,115.34,115.34,115.24,115.24,7089.0,96.5579,96.5579,96.4742,96.4742,7089.0
2016-04-13 13:35:00,115.25,115.31,115.2,115.29,3792.0,96.4826,96.5328,96.4407,96.5161,3792.0
2016-04-13 13:40:00,115.31,115.31,115.11,115.18,6530.0,96.5328,96.5328,96.3654,96.424,6530.0
2016-04-13 13:45:00,115.21,115.25,115.19,115.19,8600.0,96.4491,96.4826,96.4323,96.4323,8600.0
2016-04-13 13:50:00,115.2,115.28,115.16,115.26,6180.0,96.4407,96.5077,96.4072,96.4909,6180.0
2016-04-13 13:55:00,115.31,115.38,115.25,115.32,4574.0,96.5328,96.5914,96.4826,96.5412,4574.0
2016-04-13 14:00:00,115.3,115.35,115.23,115.25,4469.0,96.5244,96.5663,96.4658,96.4826,4469.0
2016-04-13 14:05:00,115.27,115.31,115.23,115.31,3902.0,96.4993,96.5328,96.4658,96.5328,3902.0
2016-04-13 14:10:00,115.27,115.32,115.21,115.22,5215.0,96.4993,96.5412,96.4491,96.4575,5215.0
2016-04-13 14:15:00,115.23,115.24,115.18,115.2,5433.0,96.4658,96.4742,96.424,96.4407,5433.0
2016-04-13 14:20:00,115.19,115.2,115.15,115.16,6612.0,96.4323,96.4407,96.3989,96.4072,6612.0
2016-04-13 14:25:00,115.16,115.3,115.15,115.26,16401.0,96.4072,96.5244,96.3989,96.4909,16401.0
2016-04-13 14:30:00,115.25,115.3,115.25,115.26,5506.0,96.4826,96.5244,96.4826,96.4909,5506.0
2016-04-13 14:35:00,115.25,115.33,115.25,115.32,3300.0,96.4826,96.5495,96.4826,96.5412,3300.0
2016-04-13 14:40:00,115.29,115.29,115.24,115.26,4244.0,96.5161,96.5161,96.4742,96.4909,4244.0
2016-04-13 14:45:00,115.3,115.3,115.23,115.24,2507.0,96.5244,96.5244,96.4658,96.4742,2507.0
2016-04-13 14:50:00,115.23,115.29,115.23,115.24,2592.0,96.4658,96.5161,96.4658,96.4742,2592.0
2016-04-13 14:55:00,115.22,115.28,115.21,115.23,4200.0,96.4575,96.5077,96.4491,96.4658,4200.0
2016-04-13 15:00:00,115.24,115.33,115.21,115.3,5112.0,96.4742,96.5495,96.4491,96.5244,5112.0
2016-04-13 15:05:00,115.32,115.38,115.29,115.37,3912.0,96.5412,96.5914,96.5161,96.583,3912.0
2016-04-13 15:10:00,115.38,115.45,115.37,115.43,7150.0,96.5914,96.65,96.583,96.6333,7150.0
2016-04-13 15:15:00,115.42,115.47,115.38,115.47,7003.0,96.6249,96.6667,96.5914,96.6667,7003.0
2016-04-13 15:20:00,115.47,115.51,115.47,115.47,5687.0,96.6667,96.7002,96.6667,96.6667,5687.0
2016-04-13 15:25:00,115.48,115.51,115.48,115.51,8541.0,96.6751,96.7002,96.6751,96.7002,8541.0
2016-04-13 15:30:00,115.51,115.72,115.51,115.71,10288.0,96.7002,96.876,96.7002,96.8677,10288.0
2016-04-13 15:35:00,115.72,115.76,115.65,115.76,19830.0,96.876,96.9095,96.8174,96.9095,19830.0
2016-04-13 15:40:00,115.75,115.8,115.68,115.69,13440.0,96.9011,96.943,96.8425,96.8509,13440.0
2016-04-13 15:45:00,115.7,115.7,115.41,115.42,23724.0,96.8593,96.8593,96.6165,96.6249,23724.0
2016-04-13 15:50:00,115.42,115.58,115.42,115.58,15201.0,96.6249,96.7588,96.6249,96.7588,15201.0
2016-04-13 15:55:00,115.58,115.69,115.51,115.54,40141.0,96.7588,96.8509,96.7002,96.7253,40141.0
2016-04-14 09:30:00,115.41,116.0,113.79,115.82,16808.0,96.6165,97.1104,95.2603,96.9598,16808.0
2016-04-14 09:35:00,115.71,115.79,115.34,115.66,6900.0,96.8677,96.9346,96.5579,96.8258,6900.0
2016-04-14 09:40:00,115.75,115.75,115.25,115.53,6033.0,96.9011,96.9011,96.4826,96.717,6033.0
2016-04-14 09:45:00,115.52,115.53,115.28,115.28,5937.0,96.7086,96.717,96.5077,96.5077,5937.0
2016-04-14 09:50:00,115.4,115.4,114.55,114.63,4858.0,96.6081,96.6081,95.8966,95.9635,4858.0
2016-04-14 09:55:00,114.71,114.97,114.66,114.95,6139.0,96.0305,96.2482,95.9886,96.2314,6139.0
2016-04-14 10:00:00,114.94,115.3,114.9,115.3,3616.0,96.2231,96.5244,96.1896,96.5244,3616.0
2016-04-14 10:05:00,115.28,115.3,115.23,115.3,2900.0,96.5077,96.5244,96.4658,96.5244,2900.0
2016-04-14 10:10:00,115.3,115.38,115.23,115.28,4865.0,96.5244,96.5914,96.4658,96.5077,4865.0
2016-04-14 10:15:00,115.31,115.43,115.24,115.43,4113.0,96.5328,96.6333,96.4742,96.6333,4113.0
2016-04-14 10:20:00,115.48,115.68,115.46,115.58,2600.0,96.6751,96.8425,96.6584,96.7588,2600.0
2016-04-14 10:25:00,115.49,115.65,115.44,115.61,9354.0,96.6835,96.8174,96.6416,96.7839,9354.0
2016-04-14 10:30:00,115.61,115.61,115.42,115.55,7934.0,96.7839,96.7839,96.6249,96.7337,7934.0
2016-04-14 10:35:00,115.55,115.59,115.43,115.48,4899.0,96.7337,96.7672,96.6333,96.6751,4899.0
2016-04-14 10:40:00,115.54,115.7,115.54,115.7,2657.0,96.7253,96.8593,96.7253,96.8593,2657.0
2016-04-14 10:45:00,115.69,115.73,115.4,115.41,3100.0,96.8509,96.8844,96.6081,96.6165,3100.0
2016-04-14 10:50:00,115.4,115.62,115.36,115.62,3500.0,96.6081,96.7923,96.5747,96.7923,3500.0
2016-04-14 10:55:00,115.51,115.6,115.46,115.58,5600.0,96.7002,96.7756,96.6584,96.7588,5600.0
2016-04-14 11:00:00,115.5,115.67,115.49,115.67,3173.0,96.6919,96.8342,96.6835,96.8342,3173.0
2016-04-14 11:05:00,115.67,115.76,115.66,115.76,2500.0,96.8342,96.9095,96.8258,96.9095,2500.0
2016-04-14 11:10:00,115.76,115.79,115.51,115.56,6236.0,96.9095,96.9346,96.7002,96.7421,6236.0
2016-04-14 11:15:00,115.58,115.7,115.56,115.66,3599.0,96.7588,96.8593,96.7421,96.8258,3599.0
2016-04-14 11:20:00,115.64,115.78,115.52,115.78,5732.0,96.8091,96.9263,96.7086,96.9263,5732.0
2016-04-14 11:25:00,115.7,115.7,115.6,115.68,3491.0,96.8593,96.8593,96.7756,96.8425,3491.0
2016-04-14 11:30:00,115.69,115.9,115.65,115.9,4168.0,96.8509,97.0267,96.8174,97.0267,4168.0
2016-04-14 11:35:00,115.9,116.07,115.9,115.95,18695.0,97.0267,97.169,97.0267,97.0686,18695.0
2016-04-14 11:40:00,115.9,115.93,115.72,115.87,4431.0,97.0267,97.0518,96.876,97.0016,4431.0
2016-04-14 11:45:00,115.85,115.91,115.83,115.89,6381.0,96.9849,97.0351,96.9681,97.0184,6381.0
2016-04-14 11:50:00,115.88,115.94,115.83,115.94,13012.0,97.01,97.0602,96.9681,97.0602,13012.0
2016-04-14 11:55:00,115.87,116.03,115.86,116.0,5300.0,97.0016,97.1356,96.9932,97.1104,5300.0
2016-04-14 12:00:00,116.04,116.05,115.99,116.04,3780.0,97.1439,97.1523,97.1021,97.1439,3780.0
2016-04-14 12:05:00,116.0,116.04,115.9,115.98,8554.0,97.1104,97.1439,97.0267,97.0937,8554.0
2016-04-14 12:10:00,115.97,116.0,115.93,115.93,3600.0,97.0853,97.1104,97.0518,97.0518,3600.0
2016-04-14 12:15:00,115.97,116.13,115.97,116.06,5403.0,97.0853,97.2193,97.0853,97.1607,5403.0
2016-04-14 12:20:00,116.05,116.05,115.93,116.04,7229.0,97.1523,97.1523,97.0518,97.1439,7229.0
2016-04-14 12:25:00,116.04,116.11,116.04,116.05,3190.0,97.1439,97.2025,97.1439,97.1523,3190.0
2016-04-14 12:30:00,116.04,116.09,116.0,116.09,10225.0,97.1439,97.1858,97.1104,97.1858,10225.0
2016-04-14 12:35:00,116.09,116.15,116.02,116.1,5317.0,97.1858,97.236,97.1272,97.1942,5317.0
2016-04-14 12:40:00,116.15,116.37,116.13,116.33,6160.0,97.236,97.4202,97.2193,97.3867,6160.0
2016-04-14 12:45:00,116.43,116.48,116.31,116.43,11548.0,97.4704,97.5123,97.37,97.4704,11548.0
2016-04-14 12:50:00,116.43,116.51,116.43,116.43,6426.0,97.4704,97.5374,97.4704,97.4704,6426.0
2016-04-14 12:55:00,116.42,116.56,116.42,116.47,6152.0,97.462,97.5792,97.462,97.5039,6152.0
2016-04-14 13:00:00,116.47,116.54,116.39,116.51,11395.0,97.5039,97.5625,97.4369,97.5374,11395.0
2016-04-14 13:05:00,116.52,116.73,116.52,116.71,21167.0,97.5458,97.7216,97.5458,97.7048,21167.0
2016-04-14 13:10:00,116.68,116.69,116.59,116.64,7299.0,97.6797,97.6881,97.6044,97.6462,7299.0
2016-04-14 13:15:00,116.66,116.67,116.53,116.62,13600.0,97.663,97.6713,97.5541,97.6295,13600.0
2016-04-14 13:20:00,116.62,116.64,116.55,116.56,19282.0,97.6295,97.6462,97.5709,97.5792,19282.0
2016-04-14 13:25:00,116.56,116.65,116.48,116.49,13033.0,97.5792,97.6546,97.5123,97.5206,13033.0
2016-04-14 13:30:00,116.48,116.49,116.4,116.41,7666.0,97.5123,97.5206,97.4453,97.4537,7666.0
2016-04-14 13:35:00,116.4,116.55,116.4,116.47,12545.0,97.4453,97.5709,97.4453,97.5039,12545.0
2016-04-14 13:40:00,116.49,116.6,116.44,116.59,13520.0,97.5206,97.6127,97.4788,97.6044,13520.0
2016-04-14 13:45:00,116.59,116.59,116.52,116.58,7700.0,97.6044,97.6044,97.5458,97.596,7700.0
2016-04-14 13:50:00,116.57,116.57,116.39,116.41,7621.0,97.5876,97.5876,97.4369,97.4537,7621.0
2016-04-14 13:55:00,116.4,116.5,116.39,116.48,11934.0,97.4453,97.529,97.4369,97.5123,11934.0
2016-04-14 14:00:00,116.48,116.59,116.46,116.55,32449.0,97.5123,97.6044,97.4955,97.5709,32449.0
2016-04-14 14:05:00,116.55,116.61,116.53,116.61,7650.0,97.5709,97.6211,97.5541,97.6211,7650.0
2016-04-14 14:10:00,116.58,116.65,116.57,116.59,13713.0,97.596,97.6546,97.5876,97.6044,13713.0
2016-04-14 14:15:00,116.59,116.62,116.57,116.6,11804.0,97.6044,97.6295,97.5876,97.6127,11804.0
2016-04-14 14:20:00,116.59,116.62,116.58,116.62,7620.0,97.6044,97.6295,97.596,97.6295,7620.0
2016-04-14 14:25:00,116.61,116.61,116.55,116.56,12232.0,97.6211,97.6211,97.5709,97.5792,12232.0
2016-04-14 14:30:00,116.56,116.56,116.44,116.47,20098.0,97.5792,97.5792,97.4788,97.5039,20098.0
2016-04-14 14:35:00,116.49,116.5,116.43,116.49,13898.0,97.5206,97.529,97.4704,97.5206,13898.0
2016-04-14 14:40:00,116.48,116.55,116.48,116.53,7994.0,97.5123,97.5709,97.5123,97.5541,7994.0
2016-04-14 14:45:00,116.55,116.62,116.53,116.6,27823.0,97.5709,97.6295,97.5541,97.6127,27823.0
2016-04-14 14:50:00,116.59,116.64,116.48,116.62,38928.0,97.6044,97.6462,97.5123,97.6295,38928.0
2016-04-14 14:55:00,116.64,116.69,116.6,116.64,8520.0,97.6462,97.6881,97.6127,97.6462,8520.0
2016-04-14 15:00:00,116.6,116.66,116.6,116.62,6924.0,97.6127,97.663,97.6127,97.6295,6924.0
2016-04-14 15:05:00,116.61,116.68,116.58,116.6,15851.0,97.6211,97.6797,97.596,97.6127,15851.0
2016-04-14 15:10:00,116.6,116.63,116.59,116.62,16644.0,97.6127,97.6378,97.6044,97.6295,16644.0
2016-04-14 15:15:00,116.63,116.65,116.61,116.61,4000.0,97.6378,97.6546,97.6211,97.6211,4000.0
2016-04-14 15:20:00,116.65,116.66,116.58,116.6,13376.0,97.6546,97.663,97.596,97.6127,13376.0
2016-04-14 15:25:00,116.61,116.65,116.57,116.6,14511.0,97.6211,97.6546,97.5876,97.6127,14511.0
2016-04-14 15:30:00,116.6,116.65,116.58,116.63,15939.0,97.6127,97.6546,97.596,97.6378,15939.0
2016-04-14 15:35:00,116.63,116.65,116.59,116.62,14543.0,97.6378,97.6546,97.6044,97.6295,14543.0
2016-04-14 15:40:00,116.62,116.65,116.52,116.55,18317.0,97.6295,97.6546,97.5458,97.5709,18317.0
2016-04-14 15:45:00,116.55,116.65,116.52,116.59,51579.0,97.5709,97.6546,97.5458,97.6044,51579.0
2016-04-14 15:50:00,116.59,116.66,116.54,116.54,40812.0,97.6044,97.663,97.5625,97.5625,40812.0
2016-04-14 15:55:00,116.53,116.53,116.38,116.41,80796.0,97.5541,97.5541,97.4286,97.4537,80796.0
2016-04-15 09:30:00,116.21,116.36,115.67,116.16,48996.0,97.2862,97.4118,96.8342,97.2444,48996.0
2016-04-15 09:35:00,116.07,116.21,115.87,115.99,3702.0,97.169,97.2862,97.0016,97.1021,3702.0
2016-04-15 09:40:00,116.0,116.12,115.81,115.81,1600.0,97.1104,97.2109,96.9514,96.9514,1600.0
2016-04-15 09:45:00,115.84,115.87,115.46,115.5,7321.0,96.9765,97.0016,96.6584,96.6919,7321.0
2016-04-15 09:50:00,115.55,115.64,115.45,115.54,7740.0,96.7337,96.8091,96.65,96.7253,7740.0
2016-04-15 09:55:00,115.59,115.94,115.59,115.88,5424.0,96.7672,97.0602,96.7672,97.01,5424.0
2016-04-15 10:00:00,115.92,116.03,115.91,115.97,3767.0,97.0435,97.1356,97.0351,97.0853,3767.0
2016-04-15 10:05:00,115.97,116.07,115.9,115.9,4452.0,97.0853,97.169,97.0267,97.0267,4452.0
2016-04-15 10:10:00,115.86,115.86,115.69,115.73,1951.0,96.9932,96.9932,96.8509,96.8844,1951.0
2016-04-15 10:15:00,115.76,116.04,115.76,116.04,4709.0,96.9095,97.1439,96.9095,97.1439,4709.0
2016-04-15 10:20:00,115.96,116.19,115.96,116.12,6471.0,97.077,97.2695,97.077,97.2109,6471.0
2016-04-15 10:25:00,116.21,116.27,116.05,116.24,3235.0,97.2862,97.3365,97.1523,97.3114,3235.0
2016-04-15 10:30:00,116.26,116.3,116.17,116.24,3980.0,97.3281,97.3616,97.2528,97.3114,3980.0
2016-04-15 10:35:00,116.21,116.31,116.15,116.31,4590.0,97.2862,97.37,97.236,97.37,4590.0
2016-04-15 10:40:00,116.22,116.22,115.94,116.06,3748.0,97.2946,97.2946,97.0602,97.1607,3748.0
2016-04-15 10:45:00,116.1,116.21,116.1,116.2,300.0,97.1942,97.2862,97.1942,97.2779,300.0
2016-04-15 10:50:00,116.2,116.26,116.13,116.26,2608.0,97.2779,97.3281,97.2193,97.3281,2608.0
2016-04-15 10:55:00,116.34,116.34,116.24,116.29,1533.0,97.3951,97.3951,97.3114,97.3532,1533.0
2016-04-15 11:00:00,116.34,116.45,116.34,116.45,1107.0,97.3951,97.4872,97.3951,97.4872,1107.0
2016-04-15 11:05:00,116.49,116.49,116.36,116.39,3226.0,97.5206,97.5206,97.4118,97.4369,3226.0
2016-04-15 11:10:00,116.26,116.31,116.21,116.27,2147.0,97.3281,97.37,97.2862,97.3365,2147.0
2016-04-15 11:15:00,116.21,116.31,116.21,116.28,824.0,97.2862,97.37,97.2862,97.3448,824.0
2016-04-15 11:20:00,116.36,116.44,116.3,116.35,4450.0,97.4118,97.4788,97.3616,97.4034,4450.0
2016-04-15 11:25:00,116.36,116.42,116.33,116.34,5148.0,97.4118,97.462,97.3867,97.3951,5148.0
2016-04-15 11:30:00,116.35,116.61,116.34,116.57,3686.0,97.4034,97.6211,97.3951,97.5876,3686.0
2016-04-15 11:35:00,116.56,116.66,116.53,116.62,2399.0,97.5792,97.663,97.5541,97.6295,2399.0
2016-04-15 11:40:00,116.6,116.66,116.54,116.6,1200.0,97.6127,97.663,97.5625,97.6127,1200.0
2016-04-15 11:45:00,116.64,116.66,116.49,116.6,8264.0,97.6462,97.663,97.5206,97.6127,8264.0
2016-04-15 11:50:00,116.58,116.73,116.58,116.68,7816.0,97.596,97.7216,97.596,97.6797,7816.0
2016-04-15 11:55:00,116.69,116.78,116.68,116.73,3260.0,97.6881,97.7634,97.6797,97.7216,3260.0
2016-04-15 12:00:00,116.73,116.85,116.68,116.69,5128.0,97.7216,97.822,97.6797,97.6881,5128.0
2016-04-15 12:05:00,116.73,116.85,116.73,116.82,6445.0,97.7216,97.822,97.7216,97.7969,6445.0
2016-04-15 12:10:00,116.84,116.96,116.83,116.88,4822.0,97.8137,97.9141,97.8053,97.8471,4822.0
2016-04-15 12:15:00,116.9,116.93,116.78,116.79,3700.0,97.8639,97.889,97.7634,97.7718,3700.0
2016-04-15 12:20:00,116.8,116.8,116.73,116.78,1700.0,97.7802,97.7802,97.7216,97.7634,1700.0
2016-04-15 12:25:00,116.81,116.81,116.44,116.44,10331.0,97.7885,97.7885,97.4788,97.4788,10331.0
2016-04-15 12:30:00,116.4,116.5,116.4,116.47,6147.0,97.4453,97.529,97.4453,97.5039,6147.0
2016-04-15 12:35:00,116.45,116.56,116.44,116.52,14601.0,97.4872,97.5792,97.4788,97.5458,14601.0
2016-04-15 12:40:00,116.53,116.64,116.53,116.57,2000.0,97.5541,97.6462,97.5541,97.5876,2000.0
2016-04-15 12:45:00,116.57,116.58,116.52,116.57,2100.0,97.5876,97.596,97.5458,97.5876,2100.0
2016-04-15 12:50:00,116.62,116.63,116.5,116.51,3178.0,97.6295,97.6378,97.529,97.5374,3178.0
2016-04-15 12:55:00,116.58,116.65,116.52,116.59,4655.0,97.596,97.6546,97.5458,97.6044,4655.0
2016-04-15 13:00:00,116.6,116.71,116.57,116.57,3780.0,97.6127,97.7048,97.5876,97.5876,3780.0
2016-04-15 13:05:00,116.57,116.63,116.55,116.6,1851.0,97.5876,97.6378,97.5709,97.6127,1851.0
2016-04-15 13:10:00,116.54,116.6,116.5,116.5,2400.0,97.5625,97.6127,97.529,97.529,2400.0
2016-04-15 13:15:00,116.52,116.54,116.45,116.5,1800.0,97.5458,97.5625,97.4872,97.529,1800.0
2016-04-15 13:20:00,116.46,116.56,116.46,116.5,1200.0,97.4955,97.5792,97.4955,97.529,1200.0
2016-04-15 13:25:00,116.59,116.62,116.53,116.53,1400.0,97.6044,97.6295,97.5541,97.5541,1400.0
2016-04-15 13:30:00,116.5,116.63,116.48,116.63,5643.0,97.529,97.6378,97.5123,97.6378,5643.0
2016-04-15 13:35:00,116.6,116.62,116.52,116.57,9839.0,97.6127,97.6295,97.5458,97.5876,9839.0
2016-04-15 13:40:00,116.55,116.64,116.51,116.6,13578.0,97.5709,97.6462,97.5374,97.6127,13578.0
2016-04-15 13:45:00,116.57,116.58,116.5,116.54,5896.0,97.5876,97.596,97.529,97.5625,5896.0
2016-04-15 13:50:00,116.55,116.58,116.5,116.57,19489.0,97.5709,97.596,97.529,97.5876,19489.0
2016-04-15 13:55:00,116.57,116.71,116.56,116.68,13969.0,97.5876,97.7048,97.5792,97.6797,13969.0
2016-04-15 14:00:00,116.68,116.81,116.66,116.81,9707.0,97.6797,97.7885,97.663,97.7885,9707.0
2016-04-15 14:05:00,116.77,116.83,116.75,116.8,5660.0,97.7551,97.8053,97.7383,97.7802,5660.0
2016-04-15 14:10:00,116.77,116.77,116.67,116.71,15331.0,97.7551,97.7551,97.6713,97.7048,15331.0
2016-04-15 14:15:00,116.77,116.79,116.64,116.65,17879.0,97.7551,97.7718,97.6462,97.6546,17879.0
2016-04-15 14:20:00,116.65,116.73,116.65,116.7,6762.0,97.6546,97.7216,97.6546,97.6965,6762.0
2016-04-15 14:25:00,116.66,116.74,116.66,116.7,4456.0,97.663,97.7299,97.663,97.6965,4456.0
2016-04-15 14:30:00,116.7,116.78,116.69,116.73,24072.0,97.6965,97.7634,97.6881,97.7216,24072.0
2016-04-15 14:35:00,116.77,116.79,116.68,116.71,10290.0,97.7551,97.7718,97.6797,97.7048,10290.0
2016-04-15 14:40:00,116.71,116.76,116.69,116.7,7344.0,97.7048,97.7467,97.6881,97.6965,7344.0
2016-04-15 14:45:00,116.7,116.79,116.69,116.71,6320.0,97.6965,97.7718,97.6881,97.7048,6320.0
2016-04-15 14:50:00,116.72,116.85,116.71,116.79,39944.0,97.7132,97.822,97.7048,97.7718,39944.0
2016-04-15 14:55:00,116.79,116.84,116.71,116.81,27825.0,97.7718,97.8137,97.7048,97.7885,27825.0
2016-04-15 15:00:00,116.81,116.83,116.72,116.77,18667.0,97.7885,97.8053,97.7132,97.7551,18667.0
2016-04-15 15:05:00,116.79,116.93,116.76,116.87,15669.0,97.7718,97.889,97.7467,97.8388,15669.0
2016-04-15 15:10:00,116.87,116.91,116.79,116.84,9247.0,97.8388,97.8723,97.7718,97.8137,9247.0
2016-04-15 15:15:00,116.82,116.84,116.69,116.69,7068.0,97.7969,97.8137,97.6881,97.6881,7068.0
2016-04-15 15:20:00,116.7,116.78,116.69,116.74,10810.0,97.6965,97.7634,97.6881,97.7299,10810.0
2016-04-15 15:25:00,116.71,116.77,116.71,116.74,9249.0,97.7048,97.7551,97.7048,97.7299,9249.0
2016-04-15 15:30:00,116.75,116.86,116.75,116.8,13635.0,97.7383,97.8304,97.7383,97.7802,13635.0
2016-04-15 15:35:00,116.8,116.84,116.75,116.75,14284.0,97.7802,97.8137,97.7383,97.7383,14284.0
2016-04-15 15:40:00,116.75,116.75,116.69,116.73,17784.0,97.7383,97.7383,97.6881,97.7216,17784.0
2016-04-15 15:45:00,116.73,116.73,116.59,116.6,19910.0,97.7216,97.7216,97.6044,97.6127,19910.0
2016-04-15 15:50:00,116.61,116.7,116.61,116.62,23953.0,97.6211,97.6965,97.6211,97.6295,23953.0
2016-04-15 15:55:00,116.63,116.88,116.63,116.86,93107.0,97.6378,97.8471,97.6378,97.8304,93107.0
2016-04-18 09:30:00,115.63,116.31,115.63,116.01,18711.0,96.8007,97.37,96.8007,97.1188,18711.0
2016-04-18 09:35:00,116.08,116.31,115.95,116.31,3934.0,97.1774,97.37,97.0686,97.37,3934.0
2016-04-18 09:40:00,116.42,116.62,116.34,116.34,3500.0,97.462,97.6295,97.3951,97.3951,3500.0
2016-04-18 09:45:00,116.42,116.53,116.36,116.39,4222.0,97.462,97.5541,97.4118,97.4369,4222.0
2016-04-18 09:50:00,116.4,116.59,116.31,116.49,9639.0,97.4453,97.6044,97.37,97.5206,9639.0
2016-04-18 09:55:00,116.49,116.78,116.49,116.71,5158.0,97.5206,97.7634,97.5206,97.7048,5158.0
2016-04-18 10:00:00,116.58,116.84,116.57,116.57,4544.0,97.596,97.8137,97.5876,97.5876,4544.0
2016-04-18 10:05:00,116.62,116.77,116.54,116.54,6571.0,97.6295,97.7551,97.5625,97.5625,6571.0
2016-04-18 10:10:00,116.55,116.68,116.48,116.67,4543.0,97.5709,97.6797,97.5123,97.6713,4543.0
2016-04-18 10:15:00,116.7,116.82,116.57,116.69,6524.0,97.6965,97.7969,97.5876,97.6881,6524.0
2016-04-18 10:20:00,116.68,116.77,116.59,116.72,4603.0,97.6797,97.7551,97.6044,97.7132,4603.0
2016-04-18 10:25:00,116.7,116.77,116.65,116.65,3500.0,97.6965,97.7551,97.6546,97.6546,3500.0
2016-04-18 10:30:00,116.7,116.94,116.66,116.88,10808.0,97.6965,97.8974,97.663,97.8471,10808.0
2016-04-18 10:35:00,116.97,117.0,116.85,116.85,14988.0,97.9225,97.9476,97.822,97.822,14988.0
2016-04-18 10:40:00,116.82,116.88,116.74,116.78,6549.0,97.7969,97.8471,97.7299,97.7634,6549.0
2016-04-18 10:45:00,116.7,116.73,116.61,116.7,7076.0,97.6965,97.7216,97.6211,97.6965,7076.0
2016-04-18 10:50:00,116.72,116.94,116.68,116.86,3920.0,97.7132,97.8974,97.6797,97.8304,3920.0
2016-04-18 10:55:00,116.97,116.97,116.69,116.75,7565.0,97.9225,97.9225,97.6881,97.7383,7565.0
2016-04-18 11:00:00,116.75,116.88,116.68,116.83,5995.0,97.7383,97.8471,97.6797,97.8053,5995.0
2016-04-18 11:05:00,116.86,117.02,116.86,116.89,4600.0,97.8304,97.9643,97.8304,97.8555,4600.0
2016-04-18 11:10:00,116.91,116.98,116.86,116.9,9240.0,97.8723,97.9309,97.8304,97.8639,9240.0
2016-04-18 11:15:00,116.91,117.14,116.9,117.1,8367.0,97.8723,98.0648,97.8639,98.0313,8367.0
2016-04-18 11:20:00,117.1,117.26,117.06,117.23,6750.0,98.0313,98.1653,97.9978,98.1401,6750.0
2016-04-18 11:25:00,117.14,117.18,117.07,117.1,1900.0,98.0648,98.0983,98.0062,98.0313,1900.0
2016-04-18 11:30:00,117.09,117.17,117.03,117.03,9384.0,98.0229,98.0899,97.9727,97.9727,9384.0
2016-04-18 11:35:00,116.98,117.05,116.98,117.05,8097.0,97.9309,97.9895,97.9309,97.9895,8097.0
2016-04-18 11:40:00,117.03,117.17,117.03,117.17,4080.0,97.9727,98.0899,97.9727,98.0899,4080.0
2016-04-18 11:45:00,117.14,117.18,117.11,117.11,3700.0,98.0648,98.0983,98.0397,98.0397,3700.0
2016-04-18 11:50:00,117.17,117.22,117.1,117.17,2400.0,98.0899,98.1318,98.0313,98.0899,2400.0
2016-04-18 11:55:00,117.22,117.23,117.17,117.17,4054.0,98.1318,98.1401,98.0899,98.0899,4054.0
2016-04-18 12:00:00,117.15,117.22,117.12,117.12,2357.0,98.0732,98.1318,98.0481,98.0481,2357.0
2016-04-18 12:05:00,117.1,117.1,117.03,117.07,1479.0,98.0313,98.0313,97.9727,98.0062,1479.0
2016-04-18 12:10:00,117.02,117.12,116.96,116.96,4177.0,97.9643,98.0481,97.9141,97.9141,4177.0
2016-04-18 12:15:00,116.98,116.99,116.93,116.94,3828.0,97.9309,97.9392,97.889,97.8974,3828.0
2016-04-18 12:20:00,116.96,117.12,116.96,117.09,3870.0,97.9141,98.0481,97.9141,98.0229,3870.0
2016-04-18 12:25:00,117.08,117.08,117.0,117.0,700.0,98.0146,98.0146,97.9476,97.9476,700.0
2016-04-18 12:30:00,117.05,117.24,117.02,117.19,4516.0,97.9895,98.1485,97.9643,98.1067,4516.0
2016-04-18 12:35:00,117.19,117.2,117.14,117.15,3091.0,98.1067,98.115,98.0648,98.0732,3091.0
2016-04-18 12:40:00,117.17,117.18,117.11,117.11,2006.0,98.0899,98.0983,98.0397,98.0397,2006.0
2016-04-18 12:45:00,117.13,117.13,117.05,117.09,2302.0,98.0564,98.0564,97.9895,98.0229,2302.0
2016-04-18 12:50:00,117.09,117.1,117.07,117.08,1545.0,98.0229,98.0313,98.0062,98.0146,1545.0
2016-04-18 12:55:00,117.1,117.14,117.07,117.07,2300.0,98.0313,98.0648,98.0062,98.0062,2300.0
2016-04-18 13:00:00,117.09,117.1,117.04,117.05,3072.0,98.0229,98.0313,97.9811,97.9895,3072.0
2016-04-18 13:05:00,117.06,117.12,117.05,117.07,2838.0,97.9978,98.0481,97.9895,98.0062,2838.0
2016-04-18 13:10:00,117.06,117.08,116.94,116.94,3230.0,97.9978,98.0146,97.8974,97.8974,3230.0
2016-04-18 13:15:00,116.91,116.93,116.88,116.91,3593.0,97.8723,97.889,97.8471,97.8723,3593.0
2016-04-18 13:20:00,116.88,116.88,116.78,116.86,2490.0,97.8471,97.8471,97.7634,97.8304,2490.0
2016-04-18 13:25:00,116.84,116.84,116.8,116.83,1924.0,97.8137,97.8137,97.7802,97.8053,1924.0
2016-04-18 13:30:00,116.84,116.95,116.84,116.9,7849.0,97.8137,97.9057,97.8137,97.8639,7849.0
2016-04-18 13:35:00,116.87,116.87,116.78,116.78,3010.0,97.8388,97.8388,97.7634,97.7634,3010.0
2016-04-18 13:40:00,116.78,116.9,116.78,116.87,4700.0,97.7634,97.8639,97.7634,97.8388,4700.0
2016-04-18 13:45:00,116.84,116.85,116.76,116.79,4759.0,97.8137,97.822,97.7467,97.7718,4759.0
2016-04-18 13:50:00,116.76,116.8,116.74,116.76,4208.0,97.7467,97.7802,97.7299,97.7467,4208.0
2016-04-18 13:55:00,116.76,116.84,116.76,116.84,5720.0,97.7467,97.8137,97.7467,97.8137,5720.0
2016-04-18 14:00:00,116.84,116.85,116.73,116.8,12781.0,97.8137,97.822,97.7216,97.7802,12781.0
2016-04-18 14:05:00,116.77,116.83,116.75,116.83,4389.0,97.7551,97.8053,97.7383,97.8053,4389.0
2016-04-18 14:10:00,116.81,116.85,116.78,116.84,4491.0,97.7885,97.822,97.7634,97.8137,4491.0
2016-04-18 14:15:00,116.87,116.87,116.81,116.83,4632.0,97.8388,97.8388,97.7885,97.8053,4632.0
2016-04-18 14:20:00,116.85,116.97,116.85,116.91,5296.0,97.822,97.9225,97.822,97.8723,5296.0
2016-04-18 14:25:00,116.91,116.97,116.86,116.86,3600.0,97.8723,97.9225,97.8304,97.8304,3600.0
2016-04-18 14:30:00,116.89,116.92,116.87,116.89,2699.0,97.8555,97.8806,97.8388,97.8555,2699.0
2016-04-18 14:35:00,116.91,117.04,116.9,117.04,2789.0,97.8723,97.9811,97.8639,97.9811,2789.0
2016-04-18 14:40:00,117.03,117.07,117.01,117.04,4247.0,97.9727,98.0062,97.956,97.9811,4247.0
2016-04-18 14:45:00,117.03,117.03,116.97,117.0,4146.0,97.9727,97.9727,97.9225,97.9476,4146.0
2016-04-18 14:50:00,117.03,117.05,116.98,117.01,4638.0,97.9727,97.9895,97.9309,97.956,4638.0
2016-04-18 14:55:00,117.02,117.02,116.89,116.92,26389.0,97.9643,97.9643,97.8555,97.8806,26389.0
2016-04-18 15:00:00,116.92,117.03,116.92,117.01,5940.0,97.8806,97.9727,97.8806,97.956,5940.0
2016-04-18 15:05:00,117.01,117.01,116.9,116.91,6025.0,97.956,97.956,97.8639,97.8723,6025.0
2016-04-18 15:10:00,116.91,116.94,116.83,116.85,8543.0,97.8723,97.8974,97.8053,97.822,8543.0
2016-04-18 15:15:00,116.83,116.97,116.83,116.92,7314.0,97.8053,97.9225,97.8053,97.8806,7314.0
2016-04-18 15:20:00,116.92,116.97,116.9,116.9,6149.0,97.8806,97.9225,97.8639,97.8639,6149.0
2016-04-18 15:25:00,116.89,116.95,116.87,116.93,7469.0,97.8555,97.9057,97.8388,97.889,7469.0
2016-04-18 15:30:00,116.93,116.97,116.9,116.96,6806.0,97.889,97.9225,97.8639,97.9141,6806.0
2016-04-18 15:35:00,116.96,116.97,116.91,116.91,5529.0,97.9141,97.9225,97.8723,97.8723,5529.0
2016-04-18 15:40:00,116.91,117.01,116.91,117.01,11270.0,97.8723,97.956,97.8723,97.956,11270.0
2016-04-18 15:45:00,117.03,117.09,116.91,116.91,8436.0,97.9727,98.0229,97.8723,97.8723,8436.0
2016-04-18 15:50:00,116.91,116.99,116.91,116.97,14789.0,97.8723,97.9392,97.8723,97.9225,14789.0
2016-04-18 15:55:00,116.98,117.06,116.94,117.05,20806.0,97.9309,97.9978,97.8974,97.9895,20806.0
2016-04-19 09:30:00,117.32,117.5,116.25,117.03,14584.0,98.2155,98.3662,97.3197,97.9727,14584.0
2016-04-19 09:35:00,117.38,118.0,117.24,118.0,16866.0,98.2657,98.7848,98.1485,98.7848,16866.0
2016-04-19 09:40:00,117.83,118.0,117.63,117.77,3830.0,98.6424,98.7848,98.475,98.5922,3830.0
2016-04-19 09:45:00,117.9,118.13,117.86,117.95,3301.0,98.701,98.8936,98.6676,98.7429,3301.0
2016-04-19 09:50:00,118.11,118.16,117.94,118.0,2000.0,98.8768,98.9187,98.7345,98.7848,2000.0
2016-04-19 09:55:00,118.05,118.19,117.9,118.12,15562.0,98.8266,98.9438,98.701,98.8852,15562.0
2016-04-19 10:00:00,118.07,118.07,117.7,117.79,22973.0,98.8434,98.8434,98.5336,98.609,22973.0
2016-04-19 10:05:00,117.79,118.04,117.75,117.91,4188.0,98.609,98.8182,98.5755,98.7094,4188.0
2016-04-19 10:10:00,117.95,117.96,117.75,117.75,7189.0,98.7429,98.7513,98.5755,98.5755,7189.0
2016-04-19 10:15:00,117.75,117.75,117.41,117.41,6325.0,98.5755,98.5755,98.2908,98.2908,6325.0
2016-04-19 10:20:00,117.44,117.49,117.34,117.4,12477.0,98.3159,98.3578,98.2322,98.2825,12477.0
2016-04-19 10:25:00,117.37,117.44,117.14,117.14,9559.0,98.2573,98.3159,98.0648,98.0648,9559.0
2016-04-19 10:30:00,117.2,117.24,117.12,117.17,7151.0,98.115,98.1485,98.0481,98.0899,7151.0
2016-04-19 10:35:00,117.24,117.24,116.83,116.83,16653.0,98.1485,98.1485,97.8053,97.8053,16653.0
2016-04-19 10:40:00,116.84,116.88,116.65,116.65,7770.0,97.8137,97.8471,97.6546,97.6546,7770.0
2016-04-19 10:45:00,116.67,116.73,116.59,116.67,12458.0,97.6713,97.7216,97.6044,97.6713,12458.0
2016-04-19 10:50:00,116.64,116.71,116.5,116.56,10310.0,97.6462,97.7048,97.529,97.5792,10310.0
2016-04-19 10:55:00,116.57,116.57,116.36,116.49,15936.0,97.5876,97.5876,97.4118,97.5206,15936.0
2016-04-19 11:00:00,116.42,116.6,116.37,116.6,11122.0,97.462,97.6127,97.4202,97.6127,11122.0
2016-04-19 11:05:00,116.59,116.66,116.44,116.54,17582.0,97.6044,97.663,97.4788,97.5625,17582.0
2016-04-19 11:10:00,116.61,116.64,116.43,116.43,12959.0,97.6211,97.6462,97.4704,97.4704,12959.0
2016-04-19 11:15:00,116.49,116.49,116.22,116.22,9358.0,97.5206,97.5206,97.2946,97.2946,9358.0
2016-04-19 11:20:00,116.23,116.23,116.04,116.15,4168.0,97.303,97.303,97.1439,97.236,4168.0
2016-04-19 11:25:00,116.2,116.24,116.13,116.16,3403.0,97.2779,97.3114,97.2193,97.2444,3403.0
2016-04-19 11:30:00,116.22,116.35,116.17,116.35,2814.0,97.2946,97.4034,97.2528,97.4034,2814.0
2016-04-19 11:35:00,116.29,116.35,116.28,116.28,700.0,97.3532,97.4034,97.3448,97.3448,700.0
2016-04-19 11:40:00,116.29,116.29,116.18,116.21,3291.0,97.3532,97.3532,97.2611,97.2862,3291.0
2016-04-19 11:45:00,116.2,116.27,116.16,116.16,2200.0,97.2779,97.3365,97.2444,97.2444,2200.0
2016-04-19 11:50:00,116.25,116.25,115.9,115.9,3900.0,97.3197,97.3197,97.0267,97.0267,3900.0
2016-04-19 11:55:00,115.96,115.96,115.82,115.89,4460.0,97.077,97.077,96.9598,97.0184,4460.0
2016-04-19 12:00:00,115.9,115.92,115.85,115.87,2612.0,97.0267,97.0435,96.9849,97.0016,2612.0
2016-04-19 12:05:00,115.87,115.97,115.86,115.86,5431.0,97.0016,97.0853,96.9932,96.9932,5431.0
2016-04-19 12:10:00,115.85,115.89,115.82,115.85,2000.0,96.9849,97.0184,96.9598,96.9849,2000.0
2016-04-19 12:15:00,115.81,115.86,115.79,115.79,4994.0,96.9514,96.9932,96.9346,96.9346,4994.0
2016-04-19 12:20:00,115.79,115.86,115.74,115.86,1904.0,96.9346,96.9932,96.8928,96.9932,1904.0
2016-04-19 12:25:00,115.91,116.04,115.91,116.03,2156.0,97.0351,97.1439,97.0351,97.1356,2156.0
2016-04-19 12:30:00,116.03,116.03,115.9,115.9,3237.0,97.1356,97.1356,97.0267,97.0267,3237.0
2016-04-19 12:35:00,115.89,115.92,115.87,115.9,1093.0,97.0184,97.0435,97.0016,97.0267,1093.0
2016-04-19 12:40:00,115.88,115.94,115.82,115.83,1400.0,97.01,97.0602,96.9598,96.9681,1400.0
2016-04-19 12:45:00,115.81,115.81,115.75,115.79,1600.0,96.9514,96.9514,96.9011,96.9346,1600.0
2016-04-19 12:50:00,115.72,115.86,115.71,115.86,2879.0,96.876,96.9932,96.8677,96.9932,2879.0
2016-04-19 12:55:00,115.86,115.86,115.72,115.72,3145.0,96.9932,96.9932,96.876,96.876,3145.0
2016-04-19 13:00:00,115.75,115.86,115.75,115.83,3504.0,96.9011,96.9932,96.9011,96.9681,3504.0
2016-04-19 13:05:00,115.83,115.98,115.83,115.89,3980.0,96.9681,97.0937,96.9681,97.0184,3980.0
2016-04-19 13:10:00,115.86,116.0,115.83,115.98,4474.0,96.9932,97.1104,96.9681,97.0937,4474.0
2016-04-19 13:15:00,115.99,116.09,115.96,116.0,8829.0,97.1021,97.1858,97.077,97.1104,8829.0
2016-04-19 13:20:00,116.03,116.15,115.99,116.15,7195.0,97.1356,97.236,97.1021,97.236,7195.0
2016-04-19 13:25:00,116.19,116.26,116.18,116.18,2146.0,97.2695,97.3281,97.2611,97.2611,2146.0
2016-04-19 13:30:00,116.18,116.28,116.13,116.28,4979.0,97.2611,97.3448,97.2193,97.3448,4979.0
2016-04-19 13:35:00,116.27,116.28,116.14,116.14,5864.0,97.3365,97.3448,97.2276,97.2276,5864.0
2016-04-19 13:40:00,116.18,116.28,116.17,116.26,3097.0,97.2611,97.3448,97.2528,97.3281,3097.0
2016-04-19 13:45:00,116.31,116.41,116.3,116.4,1722.0,97.37,97.4537,97.3616,97.4453,1722.0
2016-04-19 13:50:00,116.41,116.48,116.39,116.46,2424.0,97.4537,97.5123,97.4369,97.4955,2424.0
2016-04-19 13:55:00,116.45,116.5,116.39,116.46,2997.0,97.4872,97.529,97.4369,97.4955,2997.0
2016-04-19 14:00:00,116.47,116.59,116.47,116.5,4545.0,97.5039,97.6044,97.5039,97.529,4545.0
2016-04-19 14:05:00,116.54,116.54,116.39,116.47,3000.0,97.5625,97.5625,97.4369,97.5039,3000.0
2016-04-19 14:10:00,116.5,116.52,116.44,116.48,1250.0,97.529,97.5458,97.4788,97.5123,1250.0
2016-04-19 14:15:00,116.51,116.54,116.46,116.46,6503.0,97.5374,97.5625,97.4955,97.4955,6503.0
2016-04-19 14:20:00,116.44,116.46,116.35,116.37,2100.0,97.4788,97.4955,97.4034,97.4202,2100.0
2016-04-19 14:25:00,116.4,116.4,116.26,116.3,8959.0,97.4453,97.4453,97.3281,97.3616,8959.0
2016-04-19 14:30:00,116.3,116.37,116.24,116.24,5527.0,97.3616,97.4202,97.3114,97.3114,5527.0
2016-04-19 14:35:00,116.2,116.26,116.17,116.21,4395.0,97.2779,97.3281,97.2528,97.2862,4395.0
2016-04-19 14:40:00,116.22,116.32,116.2,116.3,4384.0,97.2946,97.3783,97.2779,97.3616,4384.0
2016-04-19 14:45:00,116.3,116.33,116.26,116.3,4844.0,97.3616,97.3867,97.3281,97.3616,4844.0
2016-04-19 14:50:00,116.3,116.31,116.2,116.24,3100.0,97.3616,97.37,97.2779,97.3114,3100.0
2016-04-19 14:55:00,116.28,116.28,116.11,116.11,3967.0,97.3448,97.3448,97.2025,97.2025,3967.0
2016-04-19 15:00:00,116.13,116.26,116.13,116.2,4833.0,97.2193,97.3281,97.2193,97.2779,4833.0
2016-04-19 15:05:00,116.21,116.31,116.21,116.26,6470.0,97.2862,97.37,97.2862,97.3281,6470.0
2016-04-19 15:10:00,116.26,116.34,116.26,116.29,4935.0,97.3281,97.3951,97.3281,97.3532,4935.0
2016-04-19 15:15:00,116.34,116.36,116.23,116.25,6357.0,97.3951,97.4118,97.303,97.3197,6357.0
2016-04-19 15:20:00,116.23,116.26,116.19,116.24,3374.0,97.303,97.3281,97.2695,97.3114,3374.0
2016-04-19 15:25:00,116.26,116.27,116.15,116.25,23386.0,97.3281,97.3365,97.236,97.3197,23386.0
2016-04-19 15:30:00,116.24,116.27,116.13,116.2,23342.0,97.3114,97.3365,97.2193,97.2779,23342.0
2016-04-19 15:35:00,116.19,116.28,116.17,116.22,18183.0,97.2695,97.3448,97.2528,97.2946,18183.0
2016-04-19 15:40:00,116.22,116.3,116.11,116.12,20813.0,97.2946,97.3616,97.2025,97.2109,20813.0
2016-04-19 15:45:00,116.11,116.22,116.09,116.21,17368.0,97.2025,97.2946,97.1858,97.2862,17368.0
2016-04-19 15:50:00,116.23,116.25,116.09,116.17,123893.0,97.303,97.3197,97.1858,97.2528,123893.0
2016-04-19 15:55:00,116.17,116.22,116.08,116.18,81917.0,97.2528,97.2946,97.1774,97.2611,81917.0
2016-04-20 09:30:00,116.65,116.75,116.43,116.66,11939.0,97.6546,97.7383,97.4704,97.663,11939.0
2016-04-20 09:35:00,116.33,116.37,116.03,116.24,5198.0,97.3867,97.4202,97.1356,97.3114,5198.0
2016-04-20 09:40:00,116.2,116.41,116.06,116.35,7628.0,97.2779,97.4537,97.1607,97.4034,7628.0
2016-04-20 09:45:00,116.47,116.5,116.19,116.2,3209.0,97.5039,97.529,97.2695,97.2779,3209.0
2016-04-20 09:50:00,116.11,116.2,115.96,115.98,8309.0,97.2025,97.2779,97.077,97.0937,8309.0
2016-04-20 09:55:00,115.93,116.18,115.93,116.18,1469.0,97.0518,97.2611,97.0518,97.2611,1469.0
2016-04-20 10:00:00,116.13,116.28,116.1,116.25,4804.0,97.2193,97.3448,97.1942,97.3197,4804.0
2016-04-20 10:05:00,116.31,116.32,116.16,116.16,1541.0,97.37,97.3783,97.2444,97.2444,1541.0
2016-04-20 10:10:00,116.16,116.35,116.15,116.15,3079.0,97.2444,97.4034,97.236,97.236,3079.0
2016-04-20 10:15:00,116.15,116.19,115.82,115.92,3137.0,97.236,97.2695,96.9598,97.0435,3137.0
2016-04-20 10:20:00,115.82,115.87,115.74,115.77,5399.0,96.9598,97.0016,96.8928,96.9179,5399.0
2016-04-20 10:25:00,115.82,115.95,115.79,115.93,3300.0,96.9598,97.0686,96.9346,97.0518,3300.0
2016-04-20 10:30:00,115.86,115.93,115.78,115.8,5233.0,96.9932,97.0518,96.9263,96.943,5233.0
2016-04-20 10:35:00,115.75,115.76,115.38,115.42,4902.0,96.9011,96.9095,96.5914,96.6249,4902.0
2016-04-20 10:40:00,115.45,115.48,115.34,115.39,3710.0,96.65,96.6751,96.5579,96.5998,3710.0
2016-04-20 10:45:00,115.47,115.54,115.38,115.5,13600.0,96.6667,96.7253,96.5914,96.6919,13600.0
2016-04-20 10:50:00,115.44,115.79,115.42,115.78,11283.0,96.6416,96.9346,96.6249,96.9263,11283.0
2016-04-20 10:55:00,115.76,116.01,115.76,115.99,5213.0,96.9095,97.1188,96.9095,97.1021,5213.0
2016-04-20 11:00:00,115.99,116.0,115.71,115.71,5381.0,97.1021,97.1104,96.8677,96.8677,5381.0
2016-04-20 11:05:00,115.66,115.71,115.63,115.7,3649.0,96.8258,96.8677,96.8007,96.8593,3649.0
2016-04-20 11:10:00,115.66,115.75,115.66,115.75,2700.0,96.8258,96.9011,96.8258,96.9011,2700.0
2016-04-20 11:15:00,115.79,115.92,115.75,115.91,3560.0,96.9346,97.0435,96.9011,97.0351,3560.0
2016-04-20 11:20:00,115.93,115.98,115.93,115.94,2668.0,97.0518,97.0937,97.0518,97.0602,2668.0
2016-04-20 11:25:00,115.94,116.05,115.91,116.01,4300.0,97.0602,97.1523,97.0351,97.1188,4300.0
2016-04-20 11:30:00,116.01,116.09,115.98,116.08,4554.0,97.1188,97.1858,97.0937,97.1774,4554.0
2016-04-20 11:35:00,116.14,116.33,116.13,116.24,6211.0,97.2276,97.3867,97.2193,97.3114,6211.0
2016-04-20 11:40:00,116.24,116.32,116.2,116.26,4347.0,97.3114,97.3783,97.2779,97.3281,4347.0
2016-04-20 11:45:00,116.26,116.3,116.22,116.22,2800.0,97.3281,97.3616,97.2946,97.2946,2800.0
2016-04-20 11:50:00,116.16,116.17,116.06,116.13,2044.0,97.2444,97.2528,97.1607,97.2193,2044.0
2016-04-20 11:55:00,116.12,116.17,116.11,116.16,3135.0,97.2109,97.2528,97.2025,97.2444,3135.0
2016-04-20 12:00:00,116.13,116.19,116.09,116.09,904.0,97.2193,97.2695,97.1858,97.1858,904.0
2016-04-20 12:05:00,116.15,116.16,116.07,116.07,2105.0,97.236,97.2444,97.169,97.169,2105.0
2016-04-20 12:10:00,116.06,116.06,115.93,115.96,3100.0,97.1607,97.1607,97.0518,97.077,3100.0
2016-04-20 12:15:00,115.98,116.0,115.93,115.94,2874.0,97.0937,97.1104,97.0518,97.0602,2874.0
2016-04-20 12:20:00,115.94,115.97,115.9,115.92,1616.0,97.0602,97.0853,97.0267,97.0435,1616.0
2016-04-20 12:25:00,115.95,115.98,115.89,115.98,2812.0,97.0686,97.0937,97.0184,97.0937,2812.0
2016-04-20 12:30:00,116.0,116.06,115.96,116.06,3423.0,97.1104,97.1607,97.077,97.1607,3423.0
2016-04-20 12:35:00,116.02,116.13,116.02,116.12,2218.0,97.1272,97.2193,97.1272,97.2109,2218.0
2016-04-20 12:40:00,116.14,116.17,116.06,116.1,26538.0,97.2276,97.2528,97.1607,97.1942,26538.0
2016-04-20 12:45:00,116.12,116.12,116.0,116.0,2583.0,97.2109,97.2109,97.1104,97.1104,2583.0
2016-04-20 12:50:00,115.97,116.01,115.95,116.01,1546.0,97.0853,97.1188,97.0686,97.1188,1546.0
2016-04-20 12:55:00,116.0,116.03,115.99,115.99,1500.0,97.1104,97.1356,97.1021,97.1021,1500.0
2016-04-20 13:00:00,116.04,116.15,116.03,116.09,3904.0,97.1439,97.236,97.1356,97.1858,3904.0
2016-04-20 13:05:00,116.06,116.06,115.97,115.97,3801.0,97.1607,97.1607,97.0853,97.0853,3801.0
2016-04-20 13:10:00,115.95,115.99,115.91,115.92,3747.0,97.0686,97.1021,97.0351,97.0435,3747.0
2016-04-20 13:15:00,115.97,116.01,115.94,115.94,1605.0,97.0853,97.1188,97.0602,97.0602,1605.0
2016-04-20 13:20:00,115.99,116.04,115.95,115.95,3140.0,97.1021,97.1439,97.0686,97.0686,3140.0
2016-04-20 13:25:00,115.97,116.03,115.97,116.02,1266.0,97.0853,97.1356,97.0853,97.1272,1266.0
2016-04-20 13:30:00,116.03,116.08,116.01,116.06,2700.0,97.1356,97.1774,97.1188,97.1607,2700.0
2016-04-20 13:35:00,116.08,116.08,115.99,115.99,2423.0,97.1774,97.1774,97.1021,97.1021,2423.0
2016-04-20 13:40:00,116.03,116.09,115.97,116.02,2515.0,97.1356,97.1858,97.0853,97.1272,2515.0
2016-04-20 13:45:00,116.05,116.12,116.04,116.07,3895.0,97.1523,97.2109,97.1439,97.169,3895.0
2016-04-20 13:50:00,116.12,116.16,116.1,116.1,2300.0,97.2109,97.2444,97.1942,97.1942,2300.0
2016-04-20 13:55:00,116.1,116.18,116.1,116.16,4034.0,97.1942,97.2611,97.1942,97.2444,4034.0
2016-04-20 14:00:00,116.14,116.14,116.07,116.07,2335.0,97.2276,97.2276,97.169,97.169,2335.0
2016-04-20 14:05:00,116.12,116.15,116.01,116.01,3825.0,97.2109,97.236,97.1188,97.1188,3825.0
2016-04-20 14:10:00,116.01,116.04,115.98,116.0,3300.0,97.1188,97.1439,97.0937,97.1104,3300.0
2016-04-20 14:15:00,116.04,116.11,115.97,115.99,4558.0,97.1439,97.2025,97.0853,97.1021,4558.0
2016-04-20 14:20:00,115.98,116.06,115.97,116.01,5618.0,97.0937,97.1607,97.0853,97.1188,5618.0
2016-04-20 14:25:00,115.98,115.98,115.96,115.97,3700.0,97.0937,97.0937,97.077,97.0853,3700.0
2016-04-20 14:30:00,115.97,116.01,115.93,116.01,13662.0,97.0853,97.1188,97.0518,97.1188,13662.0
2016-04-20 14:35:00,116.03,116.04,115.97,116.04,6156.0,97.1356,97.1439,97.0853,97.1439,6156.0
2016-04-20 14:40:00,116.06,116.06,115.97,116.02,9250.0,97.1607,97.1607,97.0853,97.1272,9250.0
2016-04-20 14:45:00,116.03,116.03,116.0,116.01,3200.0,97.1356,97.1356,97.1104,97.1188,3200.0
2016-04-20 14:50:00,116.01,116.09,116.01,116.07,8592.0,97.1188,97.1858,97.1188,97.169,8592.0
2016-04-20 14:55:00,116.08,116.08,116.0,116.02,2700.0,97.1774,97.1774,97.1104,97.1272,2700.0
2016-04-20 15:00:00,116.04,116.14,116.01,116.09,10279.0,97.1439,97.2276,97.1188,97.1858,10279.0
2016-04-20 15:05:00,116.1,116.11,115.98,116.01,5599.0,97.1942,97.2025,97.0937,97.1188,5599.0
2016-04-20 15:10:00,116.05,116.06,115.99,116.02,3689.0,97.1523,97.1607,97.1021,97.1272,3689.0
2016-04-20 15:15:00,116.03,116.04,115.98,115.99,8000.0,97.1356,97.1439,97.0937,97.1021,8000.0
2016-04-20 15:20:00,116.0,116.03,115.97,115.97,4414.0,97.1104,97.1356,97.0853,97.0853,4414.0
2016-04-20 15:25:00,115.99,116.04,115.96,115.96,6587.0,97.1021,97.1439,97.077,97.077,6587.0
2016-04-20 15:30:00,115.95,115.95,115.85,115.85,7557.0,97.0686,97.0686,96.9849,96.9849,7557.0
2016-04-20 15:35:00,115.86,115.89,115.77,115.81,10728.0,96.9932,97.0184,96.9179,96.9514,10728.0
2016-04-20 15:40:00,115.81,115.83,115.69,115.72,15684.0,96.9514,96.9681,96.8509,96.876,15684.0
2016-04-20 15:45:00,115.71,115.84,115.69,115.76,21835.0,96.8677,96.9765,96.8509,96.9095,21835.0
2016-04-20 15:50:00,115.76,115.81,115.72,115.73,10790.0,96.9095,96.9514,96.876,96.8844,10790.0
2016-04-20 15:55:00,115.72,115.74,115.59,115.63,39347.0,96.876,96.8928,96.7672,96.8007,39347.0
2016-04-21 09:30:00,115.04,115.5,114.84,114.89,14640.0,96.3068,96.6919,96.1393,96.1812,14640.0
2016-04-21 09:35:00,115.09,115.82,114.9,115.82,11981.0,96.3486,96.9598,96.1896,96.9598,11981.0
2016-04-21 09:40:00,115.7,115.82,115.33,115.82,7423.0,96.8593,96.9598,96.5495,96.9598,7423.0
2016-04-21 09:45:00,115.8,115.99,115.53,115.99,7000.0,96.943,97.1021,96.717,97.1021,7000.0
2016-04-21 09:50:00,115.92,116.08,115.73,115.82,9576.0,97.0435,97.1774,96.8844,96.9598,9576.0
2016-04-21 09:55:00,115.89,116.23,115.88,115.9,6480.0,97.0184,97.303,97.01,97.0267,6480.0
2016-04-21 10:00:00,115.93,116.0,115.64,115.79,4545.0,97.0518,97.1104,96.8091,96.9346,4545.0
2016-04-21 10:05:00,115.73,115.8,115.54,115.62,3063.0,96.8844,96.943,96.7253,96.7923,3063.0
2016-04-21 10:10:00,115.61,115.8,115.56,115.56,4469.0,96.7839,96.943,96.7421,96.7421,4469.0
2016-04-21 10:15:00,115.58,115.58,115.32,115.48,10634.0,96.7588,96.7588,96.5412,96.6751,10634.0
2016-04-21 10:20:00,115.53,115.55,115.26,115.31,5864.0,96.717,96.7337,96.4909,96.5328,5864.0
2016-04-21 10:25:00,115.41,115.45,115.36,115.36,9449.0,96.6165,96.65,96.5747,96.5747,9449.0
2016-04-21 10:30:00,115.38,115.38,115.26,115.34,8145.0,96.5914,96.5914,96.4909,96.5579,8145.0
2016-04-21 10:35:00,115.41,115.51,115.36,115.47,4423.0,96.6165,96.7002,96.5747,96.6667,4423.0
2016-04-21 10:40:00,115.54,115.58,115.38,115.38,2475.0,96.7253,96.7588,96.5914,96.5914,2475.0
2016-04-21 10:45:00,115.45,115.52,115.4,115.47,2200.0,96.65,96.7086,96.6081,96.6667,2200.0
2016-04-21 10:50:00,115.49,115.64,115.48,115.56,1368.0,96.6835,96.8091,96.6751,96.7421,1368.0
2016-04-21 10:55:00,115.62,115.73,115.62,115.71,1400.0,96.7923,96.8844,96.7923,96.8677,1400.0
2016-04-21 11:00:00,115.73,115.8,115.71,115.8,2400.0,96.8844,96.943,96.8677,96.943,2400.0
2016-04-21 11:05:00,115.74,115.8,115.72,115.73,1270.0,96.8928,96.943,96.876,96.8844,1270.0
2016-04-21 11:10:00,115.73,115.88,115.73,115.83,3600.0,96.8844,97.01,96.8844,96.9681,3600.0
2016-04-21 11:15:00,115.85,115.85,115.73,115.84,3013.0,96.9849,96.9849,96.8844,96.9765,3013.0
2016-04-21 11:20:00,115.87,115.9,115.73,115.9,3588.0,97.0016,97.0267,96.8844,97.0267,3588.0
2016-04-21 11:25:00,115.89,115.9,115.76,115.76,3300.0,97.0184,97.0267,96.9095,96.9095,3300.0
2016-04-21 11:30:00,115.74,115.83,115.72,115.8,3000.0,96.8928,96.9681,96.876,96.943,3000.0
2016-04-21 11:35:00,115.71,115.82,115.69,115.69,3000.0,96.8677,96.9598,96.8509,96.8509,3000.0
2016-04-21 11:40:00,115.74,115.74,115.65,115.7,2700.0,96.8928,96.8928,96.8174,96.8593,2700.0
2016-04-21 11:45:00,115.72,115.75,115.65,115.74,1800.0,96.876,96.9011,96.8174,96.8928,1800.0
2016-04-21 11:50:00,115.76,115.8,115.73,115.78,2860.0,96.9095,96.943,96.8844,96.9263,2860.0
2016-04-21 11:55:00,115.78,115.78,115.53,115.6,2938.0,96.9263,96.9263,96.717,96.7756,2938.0
2016-04-21 12:00:00,115.6,115.69,115.6,115.62,2726.0,96.7756,96.8509,96.7756,96.7923,2726.0
2016-04-21 12:05:00,115.64,115.69,115.52,115.67,2500.0,96.8091,96.8509,96.7086,96.8342,2500.0
2016-04-21 12:10:00,115.64,115.64,115.54,115.55,1000.0,96.8091,96.8091,96.7253,96.7337,1000.0
2016-04-21 12:15:00,115.6,115.6,115.54,115.58,600.0,96.7756,96.7756,96.7253,96.7588,600.0
2016-04-21 12:20:00,115.56,115.56,115.49,115.51,1300.0,96.7421,96.7421,96.6835,96.7002,1300.0
2016-04-21 12:25:00,115.57,115.7,115.49,115.61,1740.0,96.7505,96.8593,96.6835,96.7839,1740.0
2016-04-21 12:30:00,115.6,115.77,115.6,115.77,891.0,96.7756,96.9179,96.7756,96.9179,891.0
2016-04-21 12:35:00,115.79,115.79,115.65,115.65,2160.0,96.9346,96.9346,96.8174,96.8174,2160.0
2016-04-21 12:40:00,115.68,115.76,115.66,115.75,1400.0,96.8425,96.9095,96.8258,96.9011,1400.0
2016-04-21 12:45:00,115.72,115.74,115.67,115.72,8100.0,96.876,96.8928,96.8342,96.876,8100.0
2016-04-21 12:50:00,115.66,115.69,115.57,115.68,2668.0,96.8258,96.8509,96.7505,96.8425,2668.0
2016-04-21 12:55:00,115.72,115.74,115.68,115.68,1500.0,96.876,96.8928,96.8425,96.8425,1500.0
2016-04-21 13:00:00,115.63,115.79,115.63,115.63,2900.0,96.8007,96.9346,96.8007,96.8007,2900.0
2016-04-21 13:05:00,115.54,115.54,115.43,115.43,1000.0,96.7253,96.7253,96.6333,96.6333,1000.0
2016-04-21 13:10:00,115.43,115.5,115.43,115.46,2400.0,96.6333,96.6919,96.6333,96.6584,2400.0
2016-04-21 13:15:00,115.47,115.47,115.44,115.45,1305.0,96.6667,96.6667,96.6416,96.65,1305.0
2016-04-21 13:20:00,115.46,115.51,115.45,115.46,3500.0,96.6584,96.7002,96.65,96.6584,3500.0
2016-04-21 13:25:00,115.47,115.48,115.34,115.34,1709.0,96.6667,96.6751,96.5579,96.5579,1709.0
2016-04-21 13:30:00,115.32,115.34,115.19,115.19,4176.0,96.5412,96.5579,96.4323,96.4323,4176.0
2016-04-21 13:35:00,115.2,115.35,115.19,115.32,4500.0,96.4407,96.5663,96.4323,96.5412,4500.0
2016-04-21 13:40:00,115.31,115.34,115.27,115.29,3200.0,96.5328,96.5579,96.4993,96.5161,3200.0
2016-04-21 13:45:00,115.29,115.29,115.18,115.19,2400.0,96.5161,96.5161,96.424,96.4323,2400.0
2016-04-21 13:50:00,115.16,115.19,115.09,115.12,3999.0,96.4072,96.4323,96.3486,96.3737,3999.0
2016-04-21 13:55:00,115.14,115.16,115.07,115.13,4011.0,96.3905,96.4072,96.3319,96.3821,4011.0
2016-04-21 14:00:00,115.13,115.15,115.08,115.08,3398.0,96.3821,96.3989,96.3403,96.3403,3398.0
2016-04-21 14:05:00,115.05,115.12,115.05,115.09,3313.0,96.3151,96.3737,96.3151,96.3486,3313.0
2016-04-21 14:10:00,115.05,115.1,114.95,115.1,6813.0,96.3151,96.357,96.2314,96.357,6813.0
2016-04-21 14:15:00,115.07,115.1,115.0,115.0,2400.0,96.3319,96.357,96.2733,96.2733,2400.0
2016-04-21 14:20:00,115.01,115.13,114.99,115.1,4000.0,96.2817,96.3821,96.2649,96.357,4000.0
2016-04-21 14:25:00,115.09,115.11,115.02,115.06,3107.0,96.3486,96.3654,96.29,96.3235,3107.0
2016-04-21 14:30:00,115.01,115.01,114.88,114.88,1300.0,96.2817,96.2817,96.1728,96.1728,1300.0
2016-04-21 14:35:00,114.86,114.87,114.69,114.72,6515.0,96.1561,96.1644,96.0138,96.0389,6515.0
2016-04-21 14:40:00,114.72,114.77,114.68,114.75,5400.0,96.0389,96.0807,96.0054,96.064,5400.0
2016-04-21 14:45:00,114.76,114.8,114.75,114.78,4600.0,96.0724,96.1058,96.064,96.0891,4600.0
2016-04-21 14:50:00,114.78,114.88,114.75,114.79,8204.0,96.0891,96.1728,96.064,96.0975,8204.0
2016-04-21 14:55:00,114.78,114.84,114.78,114.83,3100.0,96.0891,96.1393,96.0891,96.131,3100.0
2016-04-21 15:00:00,114.86,115.07,114.82,115.01,6239.0,96.1561,96.3319,96.1226,96.2817,6239.0
2016-04-21 15:05:00,115.03,115.06,115.0,115.02,3700.0,96.2984,96.3235,96.2733,96.29,3700.0
2016-04-21 15:10:00,115.02,115.08,114.98,115.02,3773.0,96.29,96.3403,96.2565,96.29,3773.0
2016-04-21 15:15:00,115.03,115.04,114.89,114.89,5063.0,96.2984,96.3068,96.1812,96.1812,5063.0
2016-04-21 15:20:00,114.9,114.95,114.89,114.91,3707.0,96.1896,96.2314,96.1812,96.1979,3707.0
2016-04-21 15:25:00,114.92,114.94,114.81,114.86,5133.0,96.2063,96.2231,96.1142,96.1561,5133.0
2016-04-21 15:30:00,114.86,114.95,114.86,114.94,7453.0,96.1561,96.2314,96.1561,96.2231,7453.0
2016-04-21 15:35:00,114.93,114.96,114.89,114.95,6776.0,96.2147,96.2398,96.1812,96.2314,6776.0
2016-04-21 15:40:00,114.97,115.1,114.97,115.07,13068.0,96.2482,96.357,96.2482,96.3319,13068.0
2016-04-21 15:45:00,115.1,115.16,115.06,115.16,12726.0,96.357,96.4072,96.3235,96.4072,12726.0
2016-04-21 15:50:00,115.14,115.14,114.97,114.99,18751.0,96.3905,96.3905,96.2482,96.2649,18751.0
2016-04-21 15:55:00,114.99,115.02,114.94,114.97,35663.0,96.2649,96.29,96.2231,96.2482,35663.0
2016-04-22 09:30:00,115.26,115.74,114.52,115.14,15474.0,96.4909,96.8928,95.8714,96.3905,15474.0
2016-04-22 09:35:00,115.47,115.72,115.23,115.23,9800.0,96.6667,96.876,96.4658,96.4658,9800.0
2016-04-22 09:40:00,115.25,115.53,115.13,115.13,4208.0,96.4826,96.717,96.3821,96.3821,4208.0
2016-04-22 09:45:00,115.18,115.19,115.01,115.16,5231.0,96.424,96.4323,96.2817,96.4072,5231.0
2016-04-22 09:50:00,115.12,115.31,115.06,115.06,21701.0,96.3737,96.5328,96.3235,96.3235,21701.0
2016-04-22 09:55:00,115.05,115.4,115.05,115.4,5228.0,96.3151,96.6081,96.3151,96.6081,5228.0
2016-04-22 10:00:00,115.36,115.36,115.01,115.19,4123.0,96.5747,96.5747,96.2817,96.4323,4123.0
2016-04-22 10:05:00,115.12,115.2,114.98,115.03,6600.0,96.3737,96.4407,96.2565,96.2984,6600.0
2016-04-22 10:10:00,115.09,115.15,115.0,115.06,5600.0,96.3486,96.3989,96.2733,96.3235,5600.0
2016-04-22 10:15:00,115.07,115.15,114.96,114.97,11791.0,96.3319,96.3989,96.2398,96.2482,11791.0
2016-04-22 10:20:00,115.02,115.11,114.8,114.86,20480.0,96.29,96.3654,96.1058,96.1561,20480.0
2016-04-22 10:25:00,114.9,115.04,114.9,115.02,7612.0,96.1896,96.3068,96.1896,96.29,7612.0
2016-04-22 10:30:00,115.03,115.24,115.02,115.24,10708.0,96.2984,96.4742,96.29,96.4742,10708.0
2016-04-22 10:35:00,115.19,115.25,114.93,114.95,6400.0,96.4323,96.4826,96.2147,96.2314,6400.0
2016-04-22 10:40:00,114.94,115.04,114.72,114.78,6012.0,96.2231,96.3068,96.0389,96.0891,6012.0
2016-04-22 10:45:00,114.86,114.86,114.55,114.55,3822.0,96.1561,96.1561,95.8966,95.8966,3822.0
2016-04-22 10:50:00,114.63,114.81,114.63,114.81,2519.0,95.9635,96.1142,95.9635,96.1142,2519.0
2016-04-22 10:55:00,114.85,114.85,114.57,114.6,7353.0,96.1477,96.1477,95.9133,95.9384,7353.0
2016-04-22 11:00:00,114.64,114.82,114.59,114.72,3475.0,95.9719,96.1226,95.93,96.0389,3475.0
2016-04-22 11:05:00,114.66,114.83,114.62,114.74,4388.0,95.9886,96.131,95.9552,96.0556,4388.0
2016-04-22 11:10:00,114.8,114.91,114.76,114.91,2900.0,96.1058,96.1979,96.0724,96.1979,2900.0
2016-04-22 11:15:00,114.87,114.93,114.82,114.82,1300.0,96.1644,96.2147,96.1226,96.1226,1300.0
2016-04-22 11:20:00,114.83,114.9,114.77,114.89,1278.0,96.131,96.1896,96.0807,96.1812,1278.0
2016-04-22 11:25:00,114.92,114.93,114.75,114.82,29501.0,96.2063,96.2147,96.064,96.1226,29501.0
2016-04-22 11:30:00,114.86,115.0,114.85,114.92,5400.0,96.1561,96.2733,96.1477,96.2063,5400.0
2016-04-22 11:35:00,114.99,115.0,114.8,114.91,4012.0,96.2649,96.2733,96.1058,96.1979,4012.0
2016-04-22 11:40:00,114.99,115.04,114.89,114.89,2225.0,96.2649,96.3068,96.1812,96.1812,2225.0
2016-04-22 11:45:00,114.89,114.95,114.82,114.95,1812.0,96.1812,96.2314,96.1226,96.2314,1812.0
2016-04-22 11:50:00,114.93,114.94,114.72,114.78,2448.0,96.2147,96.2231,96.0389,96.0891,2448.0
2016-04-22 11:55:00,114.78,115.02,114.77,115.02,4448.0,96.0891,96.29,96.0807,96.29,4448.0
2016-04-22 12:00:00,115.03,115.21,114.99,115.15,4900.0,96.2984,96.4491,96.2649,96.3989,4900.0
2016-04-22 12:05:00,115.14,115.22,115.09,115.09,2725.0,96.3905,96.4575,96.3486,96.3486,2725.0
2016-04-22 12:10:00,115.12,115.17,114.96,114.96,2500.0,96.3737,96.4156,96.2398,96.2398,2500.0
2016-04-22 12:15:00,114.95,115.03,114.92,114.95,2011.0,96.2314,96.2984,96.2063,96.2314,2011.0
2016-04-22 12:20:00,114.94,114.96,114.88,114.9,1100.0,96.2231,96.2398,96.1728,96.1896,1100.0
2016-04-22 12:25:00,114.88,115.02,114.85,114.85,1801.0,96.1728,96.29,96.1477,96.1477,1801.0
2016-04-22 12:30:00,114.92,115.02,114.9,115.01,1385.0,96.2063,96.29,96.1896,96.2817,1385.0
2016-04-22 12:35:00,115.0,115.04,114.93,115.02,3406.0,96.2733,96.3068,96.2147,96.29,3406.0
2016-04-22 12:40:00,115.02,115.07,115.0,115.07,1775.0,96.29,96.3319,96.2733,96.3319,1775.0
2016-04-22 12:45:00,115.0,115.07,114.92,115.06,2207.0,96.2733,96.3319,96.2063,96.3235,2207.0
2016-04-22 12:50:00,115.01,115.1,115.01,115.03,1400.0,96.2817,96.357,96.2817,96.2984,1400.0
2016-04-22 12:55:00,115.03,115.06,115.0,115.0,1845.0,96.2984,96.3235,96.2733,96.2733,1845.0
2016-04-22 13:00:00,115.02,115.07,114.97,115.01,3500.0,96.29,96.3319,96.2482,96.2817,3500.0
2016-04-22 13:05:00,115.01,115.05,114.95,114.98,16848.0,96.2817,96.3151,96.2314,96.2565,16848.0
2016-04-22 13:10:00,115.01,115.02,114.96,114.96,8528.0,96.2817,96.29,96.2398,96.2398,8528.0
2016-04-22 13:15:00,114.97,115.0,114.93,114.96,2609.0,96.2482,96.2733,96.2147,96.2398,2609.0
2016-04-22 13:20:00,114.93,114.98,114.93,114.96,1042.0,96.2147,96.2565,96.2147,96.2398,1042.0
2016-04-22 13:25:00,114.99,114.99,114.93,114.93,243.0,96.2649,96.2649,96.2147,96.2147,243.0
2016-04-22 13:30:00,114.91,114.98,114.91,114.98,2900.0,96.1979,96.2565,96.1979,96.2565,2900.0
2016-04-22 13:35:00,114.96,115.03,114.96,115.0,7454.0,96.2398,96.2984,96.2398,96.2733,7454.0
2016-04-22 13:40:00,115.02,115.23,114.99,115.1,28000.0,96.29,96.4658,96.2649,96.357,28000.0
2016-04-22 13:45:00,115.11,115.21,115.07,115.07,15853.0,96.3654,96.4491,96.3319,96.3319,15853.0
2016-04-22 13:50:00,115.08,115.09,114.99,115.0,12954.0,96.3403,96.3486,96.2649,96.2733,12954.0
2016-04-22 13:55:00,114.98,115.02,114.97,114.99,7001.0,96.2565,96.29,96.2482,96.2649,7001.0
2016-04-22 14:00:00,114.98,115.08,114.98,115.0,21121.0,96.2565,96.3403,96.2565,96.2733,21121.0
2016-04-22 14:05:00,115.0,115.09,114.97,115.0,23116.0,96.2733,96.3486,96.2482,96.2733,23116.0
2016-04-22 14:10:00,115.0,115.03,114.98,115.0,17402.0,96.2733,96.2984,96.2565,96.2733,17402.0
2016-04-22 14:15:00,115.01,115.02,114.98,114.99,12637.0,96.2817,96.29,96.2565,96.2649,12637.0
2016-04-22 14:20:00,115.01,115.2,114.99,115.19,17083.0,96.2817,96.4407,96.2649,96.4323,17083.0
2016-04-22 14:25:00,115.19,115.23,115.13,115.13,3749.0,96.4323,96.4658,96.3821,96.3821,3749.0
2016-04-22 14:30:00,115.15,115.17,115.0,115.12,37643.0,96.3989,96.4156,96.2733,96.3737,37643.0
2016-04-22 14:35:00,115.12,115.18,115.09,115.18,2050.0,96.3737,96.424,96.3486,96.424,2050.0
2016-04-22 14:40:00,115.22,115.23,115.15,115.18,4917.0,96.4575,96.4658,96.3989,96.424,4917.0
2016-04-22 14:45:00,115.16,115.16,115.05,115.05,4059.0,96.4072,96.4072,96.3151,96.3151,4059.0
2016-04-22 14:50:00,115.08,115.09,114.95,114.98,6504.0,96.3403,96.3486,96.2314,96.2565,6504.0
2016-04-22 14:55:00,115.0,115.05,115.0,115.01,3088.0,96.2733,96.3151,96.2733,96.2817,3088.0
2016-04-22 15:00:00,115.01,115.04,114.9,114.91,12189.0,96.2817,96.3068,96.1896,96.1979,12189.0
2016-04-22 15:05:00,114.89,114.95,114.83,114.95,7829.0,96.1812,96.2314,96.131,96.2314,7829.0
2016-04-22 15:10:00,114.96,115.06,114.96,115.04,4657.0,96.2398,96.3235,96.2398,96.3068,4657.0
2016-04-22 15:15:00,115.05,115.05,114.94,114.97,4638.0,96.3151,96.3151,96.2231,96.2482,4638.0
2016-04-22 15:20:00,114.97,115.02,114.95,114.99,6044.0,96.2482,96.29,96.2314,96.2649,6044.0
2016-04-22 15:25:00,115.0,115.07,114.99,115.02,10445.0,96.2733,96.3319,96.2649,96.29,10445.0
2016-04-22 15:30:00,114.99,115.13,114.96,115.03,11690.0,96.2649,96.3821,96.2398,96.2984,11690.0
2016-04-22 15:35:00,115.03,115.16,115.01,115.12,11644.0,96.2984,96.4072,96.2817,96.3737,11644.0
2016-04-22 15:40:00,115.11,115.21,115.11,115.14,17701.0,96.3654,96.4491,96.3654,96.3905,17701.0
2016-04-22 15:45:00,115.15,115.27,115.15,115.26,28156.0,96.3989,96.4993,96.3989,96.4909,28156.0
2016-04-22 15:50:00,115.24,115.26,115.14,115.24,28347.0,96.4742,96.4909,96.3905,96.4742,28347.0
2016-04-22 15:55:00,115.25,115.26,115.07,115.11,72323.0,96.4826,96.4909,96.3319,96.3654,72323.0
2016-04-25 09:30:00,114.56,115.16,114.56,115.16,9273.0,95.9049,96.4072,95.9049,96.4072,9273.0
2016-04-25 09:35:00,115.22,115.79,115.0,115.75,8810.0,96.4575,96.9346,96.2733,96.9011,8810.0
2016-04-25 09:40:00,115.68,115.84,115.48,115.84,10498.0,96.8425,96.9765,96.6751,96.9765,10498.0
2016-04-25 09:45:00,115.83,115.93,115.31,115.31,7594.0,96.9681,97.0518,96.5328,96.5328,7594.0
2016-04-25 09:50:00,115.31,115.31,115.03,115.13,6700.0,96.5328,96.5328,96.2984,96.3821,6700.0
2016-04-25 09:55:00,115.23,115.38,115.09,115.26,6982.0,96.4658,96.5914,96.3486,96.4909,6982.0
2016-04-25 10:00:00,115.17,115.26,115.11,115.25,3020.0,96.4156,96.4909,96.3654,96.4826,3020.0
2016-04-25 10:05:00,115.09,115.17,114.78,114.78,15500.0,96.3486,96.4156,96.0891,96.0891,15500.0
2016-04-25 10:10:00,114.77,114.84,114.61,114.68,3400.0,96.0807,96.1393,95.9468,96.0054,3400.0
2016-04-25 10:15:00,114.62,114.7,114.57,114.7,3160.0,95.9552,96.0221,95.9133,96.0221,3160.0
2016-04-25 10:20:00,114.69,115.03,114.69,115.02,5876.0,96.0138,96.2984,96.0138,96.29,5876.0
2016-04-25 10:25:00,115.01,115.12,114.96,114.98,6471.0,96.2817,96.3737,96.2398,96.2565,6471.0
2016-04-25 10:30:00,114.96,114.96,114.85,114.85,4239.0,96.2398,96.2398,96.1477,96.1477,4239.0
2016-04-25 10:35:00,114.87,114.92,114.78,114.83,3332.0,96.1644,96.2063,96.0891,96.131,3332.0
2016-04-25 10:40:00,114.76,114.84,114.72,114.75,7157.0,96.0724,96.1393,96.0389,96.064,7157.0
2016-04-25 10:45:00,114.78,114.82,114.72,114.72,8378.0,96.0891,96.1226,96.0389,96.0389,8378.0
2016-04-25 10:50:00,114.73,114.73,114.58,114.61,8900.0,96.0472,96.0472,95.9217,95.9468,8900.0
2016-04-25 10:55:00,114.64,114.78,114.6,114.78,2996.0,95.9719,96.0891,95.9384,96.0891,2996.0
2016-04-25 11:00:00,114.78,114.78,114.7,114.77,1100.0,96.0891,96.0891,96.0221,96.0807,1100.0
2016-04-25 11:05:00,114.78,114.89,114.77,114.86,5628.0,96.0891,96.1812,96.0807,96.1561,5628.0
2016-04-25 11:10:00,114.86,114.96,114.86,114.96,1672.0,96.1561,96.2398,96.1561,96.2398,1672.0
2016-04-25 11:15:00,114.96,114.99,114.88,114.93,13926.0,96.2398,96.2649,96.1728,96.2147,13926.0
2016-04-25 11:20:00,114.95,115.02,114.91,115.02,29900.0,96.2314,96.29,96.1979,96.29,29900.0
2016-04-25 11:25:00,115.0,115.17,114.95,115.17,3200.0,96.2733,96.4156,96.2314,96.4156,3200.0
2016-04-25 11:30:00,115.17,115.18,115.04,115.18,6267.0,96.4156,96.424,96.3068,96.424,6267.0
2016-04-25 11:35:00,115.18,115.18,114.95,115.0,7200.0,96.424,96.424,96.2314,96.2733,7200.0
2016-04-25 11:40:00,115.01,115.09,115.0,115.02,3700.0,96.2817,96.3486,96.2733,96.29,3700.0
2016-04-25 11:45:00,115.01,115.11,115.01,115.04,4400.0,96.2817,96.3654,96.2817,96.3068,4400.0
2016-04-25 11:50:00,115.06,115.07,115.0,115.03,6906.0,96.3235,96.3319,96.2733,96.2984,6906.0
2016-04-25 11:55:00,115.02,115.02,114.95,115.01,5783.0,96.29,96.29,96.2314,96.2817,5783.0
2016-04-25 12:00:00,115.02,115.1,114.98,115.04,3344.0,96.29,96.357,96.2565,96.3068,3344.0
2016-04-25 12:05:00,115.06,115.12,115.04,115.07,6803.0,96.3235,96.3737,96.3068,96.3319,6803.0
2016-04-25 12:10:00,115.06,115.13,115.05,115.13,8340.0,96.3235,96.3821,96.3151,96.3821,8340.0
2016-04-25 12:15:00,115.13,115.17,115.09,115.16,11634.0,96.3821,96.4156,96.3486,96.4072,11634.0
2016-04-25 12:20:00,115.18,115.25,115.17,115.23,5384.0,96.424,96.4826,96.4156,96.4658,5384.0
2016-04-25 12:25:00,115.24,115.25,115.14,115.22,17939.0,96.4742,96.4826,96.3905,96.4575,17939.0
2016-04-25 12:30:00,115.22,115.22,115.05,115.11,14505.0,96.4575,96.4575,96.3151,96.3654,14505.0
2016-04-25 12:35:00,115.12,115.12,114.99,115.04,1600.0,96.3737,96.3737,96.2649,96.3068,1600.0
2016-04-25 12:40:00,115.02,115.02,114.89,114.89,1500.0,96.29,96.29,96.1812,96.1812,1500.0
2016-04-25 12:45:00,114.89,114.96,114.88,114.96,1600.0,96.1812,96.2398,96.1728,96.2398,1600.0
2016-04-25 12:50:00,114.97,115.23,114.91,115.23,2100.0,96.2482,96.4658,96.1979,96.4658,2100.0
2016-04-25 12:55:00,115.23,115.24,115.18,115.21,1000.0,96.4658,96.4742,96.424,96.4491,1000.0
2016-04-25 13:00:00,115.21,115.23,115.16,115.16,900.0,96.4491,96.4658,96.4072,96.4072,900.0
2016-04-25 13:05:00,115.19,115.19,115.06,115.06,3900.0,96.4323,96.4323,96.3235,96.3235,3900.0
2016-04-25 13:10:00,115.07,115.19,115.07,115.11,5154.0,96.3319,96.4323,96.3319,96.3654,5154.0
2016-04-25 13:15:00,115.17,115.17,115.08,115.12,1540.0,96.4156,96.4156,96.3403,96.3737,1540.0
2016-04-25 13:20:00,115.13,115.18,115.12,115.15,4632.0,96.3821,96.424,96.3737,96.3989,4632.0
2016-04-25 13:25:00,115.16,115.23,115.15,115.15,6100.0,96.4072,96.4658,96.3989,96.3989,6100.0
2016-04-25 13:30:00,115.18,115.19,115.06,115.06,4081.0,96.424,96.4323,96.3235,96.3235,4081.0
2016-04-25 13:35:00,115.08,115.08,115.0,115.0,3015.0,96.3403,96.3403,96.2733,96.2733,3015.0
2016-04-25 13:40:00,115.01,115.01,114.99,114.99,1490.0,96.2817,96.2817,96.2649,96.2649,1490.0
2016-04-25 13:45:00,114.99,114.99,114.95,114.95,2233.0,96.2649,96.2649,96.2314,96.2314,2233.0
2016-04-25 13:50:00,114.98,114.98,114.94,114.98,5700.0,96.2565,96.2565,96.2231,96.2565,5700.0
2016-04-25 13:55:00,114.96,114.99,114.95,114.96,3900.0,96.2398,96.2649,96.2314,96.2398,3900.0
2016-04-25 14:00:00,114.94,114.98,114.94,114.94,5516.0,96.2231,96.2565,96.2231,96.2231,5516.0
2016-04-25 14:05:00,114.93,114.93,114.82,114.83,6217.0,96.2147,96.2147,96.1226,96.131,6217.0
2016-04-25 14:10:00,114.84,114.84,114.81,114.81,1300.0,96.1393,96.1393,96.1142,96.1142,1300.0
2016-04-25 14:15:00,114.79,114.79,114.7,114.73,4005.0,96.0975,96.0975,96.0221,96.0472,4005.0
2016-04-25 14:20:00,114.7,114.78,114.65,114.7,6700.0,96.0221,96.0891,95.9803,96.0221,6700.0
2016-04-25 14:25:00,114.76,114.81,114.71,114.71,4290.0,96.0724,96.1142,96.0305,96.0305,4290.0
2016-04-25 14:30:00,114.7,114.75,114.69,114.7,1559.0,96.0221,96.064,96.0138,96.0221,1559.0
2016-04-25 14:35:00,114.75,114.77,114.7,114.72,1900.0,96.064,96.0807,96.0221,96.0389,1900.0
2016-04-25 14:40:00,114.7,114.73,114.66,114.72,1662.0,96.0221,96.0472,95.9886,96.0389,1662.0
2016-04-25 14:45:00,114.69,114.72,114.64,114.64,2400.0,96.0138,96.0389,95.9719,95.9719,2400.0
2016-04-25 14:50:00,114.63,114.63,114.59,114.61,1600.0,95.9635,95.9635,95.93,95.9468,1600.0
2016-04-25 14:55:00,114.62,114.76,114.62,114.72,1800.0,95.9552,96.0724,95.9552,96.0389,1800.0
2016-04-25 15:00:00,114.71,114.74,114.68,114.68,1500.0,96.0305,96.0556,96.0054,96.0054,1500.0
2016-04-25 15:05:00,114.7,114.74,114.68,114.68,3400.0,96.0221,96.0556,96.0054,96.0054,3400.0
2016-04-25 15:10:00,114.68,114.72,114.65,114.65,5934.0,96.0054,96.0389,95.9803,95.9803,5934.0
2016-04-25 15:15:00,114.66,114.7,114.6,114.63,1400.0,95.9886,96.0221,95.9384,95.9635,1400.0
2016-04-25 15:20:00,114.62,114.67,114.6,114.64,1756.0,95.9552,95.997,95.9384,95.9719,1756.0
2016-04-25 15:25:00,114.67,114.72,114.66,114.7,4377.0,95.997,96.0389,95.9886,96.0221,4377.0
2016-04-25 15:30:00,114.7,114.75,114.7,114.73,2605.0,96.0221,96.064,96.0221,96.0472,2605.0
2016-04-25 15:35:00,114.74,114.82,114.73,114.8,8234.0,96.0556,96.1226,96.0472,96.1058,8234.0
2016-04-25 15:40:00,114.81,114.84,114.7,114.73,12549.0,96.1142,96.1393,96.0221,96.0472,12549.0
2016-04-25 15:45:00,114.73,114.77,114.71,114.73,9426.0,96.0472,96.0807,96.0305,96.0472,9426.0
2016-04-25 15:50:00,114.72,114.73,114.67,114.71,14565.0,96.0389,96.0472,95.997,96.0305,14565.0
2016-04-25 15:55:00,114.72,114.77,114.69,114.75,51274.0,96.0389,96.0807,96.0138,96.064,51274.0
2016-04-26 09:30:00,115.52,115.88,115.31,115.84,18755.0,96.7086,97.01,96.5328,96.9765,18755.0
2016-04-26 09:35:00,115.88,115.94,115.69,115.73,9327.0,97.01,97.0602,96.8509,96.8844,9327.0
2016-04-26 09:40:00,115.76,115.9,115.61,115.76,4904.0,96.9095,97.0267,96.7839,96.9095,4904.0
2016-04-26 09:45:00,115.75,115.79,115.55,115.75,6355.0,96.9011,96.9346,96.7337,96.9011,6355.0
2016-04-26 09:50:00,115.78,115.81,115.63,115.63,2294.0,96.9263,96.9514,96.8007,96.8007,2294.0
2016-04-26 09:55:00,115.67,115.92,115.63,115.78,7820.0,96.8342,97.0435,96.8007,96.9263,7820.0
2016-04-26 10:00:00,115.86,115.86,115.65,115.67,13532.0,96.9932,96.9932,96.8174,96.8342,13532.0
2016-04-26 10:05:00,115.67,115.76,115.44,115.44,6284.0,96.8342,96.9095,96.6416,96.6416,6284.0
2016-04-26 10:10:00,115.36,115.44,115.01,115.09,5010.0,96.5747,96.6416,96.2817,96.3486,5010.0
2016-04-26 10:15:00,115.09,115.4,115.05,115.31,6700.0,96.3486,96.6081,96.3151,96.5328,6700.0
2016-04-26 10:20:00,115.28,115.32,115.04,115.05,3400.0,96.5077,96.5412,96.3068,96.3151,3400.0
2016-04-26 10:25:00,115.03,115.03,114.87,114.99,2605.0,96.2984,96.2984,96.1644,96.2649,2605.0
2016-04-26 10:30:00,114.99,115.1,114.89,115.04,4500.0,96.2649,96.357,96.1812,96.3068,4500.0
2016-04-26 10:35:00,115.03,115.13,115.01,115.02,3400.0,96.2984,96.3821,96.2817,96.29,3400.0
2016-04-26 10:40:00,115.01,115.24,115.01,115.23,6048.0,96.2817,96.4742,96.2817,96.4658,6048.0
2016-04-26 10:45:00,115.23,115.32,115.18,115.18,5300.0,96.4658,96.5412,96.424,96.424,5300.0
2016-04-26 10:50:00,115.16,115.29,115.16,115.24,2300.0,96.4072,96.5161,96.4072,96.4742,2300.0
2016-04-26 10:55:00,115.21,115.29,115.17,115.22,2100.0,96.4491,96.5161,96.4156,96.4575,2100.0
2016-04-26 11:00:00,115.25,115.28,115.15,115.28,2930.0,96.4826,96.5077,96.3989,96.5077,2930.0
2016-04-26 11:05:00,115.26,115.56,115.26,115.56,30552.0,96.4909,96.7421,96.4909,96.7421,30552.0
2016-04-26 11:10:00,115.55,115.59,115.48,115.48,4500.0,96.7337,96.7672,96.6751,96.6751,4500.0
2016-04-26 11:15:00,115.47,115.68,115.45,115.68,15619.0,96.6667,96.8425,96.65,96.8425,15619.0
2016-04-26 11:20:00,115.65,115.73,115.56,115.67,29401.0,96.8174,96.8844,96.7421,96.8342,29401.0
2016-04-26 11:25:00,115.67,115.75,115.56,115.7,10711.0,96.8342,96.9011,96.7421,96.8593,10711.0
2016-04-26 11:30:00,115.65,115.69,115.44,115.51,10152.0,96.8174,96.8509,96.6416,96.7002,10152.0
2016-04-26 11:35:00,115.5,115.54,115.45,115.49,2600.0,96.6919,96.7253,96.65,96.6835,2600.0
2016-04-26 11:40:00,115.54,115.56,115.45,115.46,1740.0,96.7253,96.7421,96.65,96.6584,1740.0
2016-04-26 11:45:00,115.52,115.79,115.47,115.75,10815.0,96.7086,96.9346,96.6667,96.9011,10815.0
2016-04-26 11:50:00,115.77,115.84,115.75,115.81,12370.0,96.9179,96.9765,96.9011,96.9514,12370.0
2016-04-26 11:55:00,115.82,115.82,115.63,115.77,25020.0,96.9598,96.9598,96.8007,96.9179,25020.0
2016-04-26 12:00:00,115.78,115.82,115.74,115.74,1635.0,96.9263,96.9598,96.8928,96.8928,1635.0
2016-04-26 12:05:00,115.76,115.92,115.76,115.92,8706.0,96.9095,97.0435,96.9095,97.0435,8706.0
2016-04-26 12:10:00,115.92,116.01,115.88,115.88,3406.0,97.0435,97.1188,97.01,97.01,3406.0
2016-04-26 12:15:00,115.94,116.09,115.93,116.06,2000.0,97.0602,97.1858,97.0518,97.1607,2000.0
2016-04-26 12:20:00,116.02,116.05,115.92,115.94,4200.0,97.1272,97.1523,97.0435,97.0602,4200.0
2016-04-26 12:25:00,115.98,115.98,115.88,115.9,3100.0,97.0937,97.0937,97.01,97.0267,3100.0
2016-04-26 12:30:00,115.94,115.94,115.77,115.8,8500.0,97.0602,97.0602,96.9179,96.943,8500.0
2016-04-26 12:35:00,115.79,115.79,115.62,115.66,3072.0,96.9346,96.9346,96.7923,96.8258,3072.0
2016-04-26 12:40:00,115.69,115.76,115.69,115.75,2100.0,96.8509,96.9095,96.8509,96.9011,2100.0
2016-04-26 12:45:00,115.82,115.91,115.82,115.91,300.0,96.9598,97.0351,96.9598,97.0351,300.0
2016-04-26 12:50:00,115.92,115.99,115.92,115.93,1178.0,97.0435,97.1021,97.0435,97.0518,1178.0
2016-04-26 12:55:00,115.98,115.98,115.79,115.84,4300.0,97.0937,97.0937,96.9346,96.9765,4300.0
2016-04-26 13:00:00,115.88,115.88,115.79,115.81,1100.0,97.01,97.01,96.9346,96.9514,1100.0
2016-04-26 13:05:00,115.77,115.81,115.73,115.73,2374.0,96.9179,96.9514,96.8844,96.8844,2374.0
2016-04-26 13:10:00,115.75,115.76,115.72,115.75,1100.0,96.9011,96.9095,96.876,96.9011,1100.0
2016-04-26 13:15:00,115.75,115.8,115.75,115.8,507.0,96.9011,96.943,96.9011,96.943,507.0
2016-04-26 13:20:00,115.79,115.79,115.72,115.77,1948.0,96.9346,96.9346,96.876,96.9179,1948.0
2016-04-26 13:25:00,115.75,115.75,115.66,115.74,6400.0,96.9011,96.9011,96.8258,96.8928,6400.0
2016-04-26 13:30:00,115.74,115.76,115.69,115.71,5993.0,96.8928,96.9095,96.8509,96.8677,5993.0
2016-04-26 13:35:00,115.69,115.69,115.62,115.65,4044.0,96.8509,96.8509,96.7923,96.8174,4044.0
2016-04-26 13:40:00,115.63,115.63,115.49,115.59,3400.0,96.8007,96.8007,96.6835,96.7672,3400.0
2016-04-26 13:45:00,115.62,115.62,115.58,115.59,1200.0,96.7923,96.7923,96.7588,96.7672,1200.0
2016-04-26 13:50:00,115.61,115.61,115.6,115.6,300.0,96.7839,96.7839,96.7756,96.7756,300.0
2016-04-26 13:55:00,115.64,115.66,115.58,115.64,3125.0,96.8091,96.8258,96.7588,96.8091,3125.0
2016-04-26 14:00:00,115.67,115.67,115.6,115.63,4400.0,96.8342,96.8342,96.7756,96.8007,4400.0
2016-04-26 14:05:00,115.61,115.61,115.54,115.54,3550.0,96.7839,96.7839,96.7253,96.7253,3550.0
2016-04-26 14:10:00,115.57,115.63,115.49,115.62,9753.0,96.7505,96.8007,96.6835,96.7923,9753.0
2016-04-26 14:15:00,115.65,115.69,115.6,115.69,3781.0,96.8174,96.8509,96.7756,96.8509,3781.0
2016-04-26 14:20:00,115.69,115.69,115.6,115.66,5274.0,96.8509,96.8509,96.7756,96.8258,5274.0
2016-04-26 14:25:00,115.66,115.7,115.59,115.59,10093.0,96.8258,96.8593,96.7672,96.7672,10093.0
2016-04-26 14:30:00,115.56,115.62,115.55,115.58,2600.0,96.7421,96.7923,96.7337,96.7588,2600.0
2016-04-26 14:35:00,115.59,115.61,115.55,115.6,5300.0,96.7672,96.7839,96.7337,96.7756,5300.0
2016-04-26 14:40:00,115.58,115.63,115.55,115.55,7704.0,96.7588,96.8007,96.7337,96.7337,7704.0
2016-04-26 14:45:00,115.54,115.6,115.54,115.59,11720.0,96.7253,96.7756,96.7253,96.7672,11720.0
2016-04-26 14:50:00,115.57,115.57,115.44,115.5,6176.0,96.7505,96.7505,96.6416,96.6919,6176.0
2016-04-26 14:55:00,115.48,115.5,115.47,115.48,3673.0,96.6751,96.6919,96.6667,96.6751,3673.0
2016-04-26 15:00:00,115.47,115.6,115.47,115.58,9517.0,96.6667,96.7756,96.6667,96.7588,9517.0
2016-04-26 15:05:00,115.59,115.61,115.45,115.45,12482.0,96.7672,96.7839,96.65,96.65,12482.0
2016-04-26 15:10:00,115.45,115.55,115.45,115.51,9500.0,96.65,96.7337,96.65,96.7002,9500.0
2016-04-26 15:15:00,115.54,115.6,115.51,115.59,4621.0,96.7253,96.7756,96.7002,96.7672,4621.0
2016-04-26 15:20:00,115.59,115.62,115.45,115.46,12188.0,96.7672,96.7923,96.65,96.6584,12188.0
2016-04-26 15:25:00,115.48,115.59,115.45,115.58,5640.0,96.6751,96.7672,96.65,96.7588,5640.0
2016-04-26 15:30:00,115.59,115.61,115.57,115.58,35417.0,96.7672,96.7839,96.7505,96.7588,35417.0
2016-04-26 15:35:00,115.57,115.71,115.57,115.66,11187.0,96.7505,96.8677,96.7505,96.8258,11187.0
2016-04-26 15:40:00,115.68,115.82,115.65,115.76,9992.0,96.8425,96.9598,96.8174,96.9095,9992.0
2016-04-26 15:45:00,115.77,115.78,115.64,115.65,23948.0,96.9179,96.9263,96.8091,96.8174,23948.0
2016-04-26 15:50:00,115.65,115.8,115.64,115.8,23815.0,96.8174,96.943,96.8091,96.943,23815.0
2016-04-26 15:55:00,115.8,115.92,115.77,115.92,53715.0,96.943,97.0435,96.9179,97.0435,53715.0
2016-04-27 09:30:00,114.54,116.3,112.5,113.51,42606.0,95.8882,97.3616,94.1804,95.0259,42606.0
2016-04-27 09:35:00,113.03,114.46,113.01,114.02,17468.0,94.6241,95.8212,94.6073,95.4529,17468.0
2016-04-27 09:40:00,114.02,114.53,113.81,114.06,4600.0,95.4529,95.8798,95.2771,95.4864,4600.0
2016-04-27 09:45:00,114.3,114.49,113.79,114.15,16548.0,95.6873,95.8463,95.2603,95.5617,16548.0
2016-04-27 09:50:00,113.99,114.17,113.68,113.81,20173.0,95.4277,95.5784,95.1682,95.2771,20173.0
2016-04-27 09:55:00,113.81,114.38,113.68,114.38,10532.0,95.2771,95.7542,95.1682,95.7542,10532.0
2016-04-27 10:00:00,114.38,114.91,114.38,114.86,10317.0,95.7542,96.1979,95.7542,96.1561,10317.0
2016-04-27 10:05:00,114.78,115.01,114.61,114.97,14620.0,96.0891,96.2817,95.9468,96.2482,14620.0
2016-04-27 10:10:00,114.97,114.98,114.64,114.8,18422.0,96.2482,96.2565,95.9719,96.1058,18422.0
2016-04-27 10:15:00,114.78,115.21,114.66,115.2,17484.0,96.0891,96.4491,95.9886,96.4407,17484.0
2016-04-27 10:20:00,115.24,115.38,115.24,115.27,2775.0,96.4742,96.5914,96.4742,96.4993,2775.0
2016-04-27 10:25:00,115.28,115.28,114.55,114.55,11150.0,96.5077,96.5077,95.8966,95.8966,11150.0
2016-04-27 10:30:00,114.46,114.56,114.17,114.46,12464.0,95.8212,95.9049,95.5784,95.8212,12464.0
2016-04-27 10:35:00,114.49,114.5,114.06,114.25,4928.0,95.8463,95.8547,95.4864,95.6454,4928.0
2016-04-27 10:40:00,114.16,114.19,113.92,113.95,7111.0,95.5701,95.5952,95.3691,95.3943,7111.0
2016-04-27 10:45:00,113.93,113.94,113.73,113.91,5969.0,95.3775,95.3859,95.2101,95.3608,5969.0
2016-04-27 10:50:00,114.0,114.2,113.98,114.17,7174.0,95.4361,95.6036,95.4194,95.5784,7174.0
2016-04-27 10:55:00,114.2,114.33,114.18,114.3,2100.0,95.6036,95.7124,95.5868,95.6873,2100.0
2016-04-27 11:00:00,114.29,114.55,114.25,114.34,24923.0,95.6789,95.8966,95.6454,95.7208,24923.0
2016-04-27 11:05:00,114.34,114.36,114.26,114.32,3400.0,95.7208,95.7375,95.6538,95.704,3400.0
2016-04-27 11:10:00,114.33,114.41,114.24,114.31,14294.0,95.7124,95.7794,95.637,95.6956,14294.0
2016-04-27 11:15:00,114.34,114.51,114.28,114.49,5700.0,95.7208,95.8631,95.6705,95.8463,5700.0
2016-04-27 11:20:00,114.55,114.58,114.36,114.36,10872.0,95.8966,95.9217,95.7375,95.7375,10872.0
2016-04-27 11:25:00,114.43,114.63,114.42,114.59,4653.0,95.7961,95.9635,95.7877,95.93,4653.0
2016-04-27 11:30:00,114.55,114.61,114.51,114.51,2100.0,95.8966,95.9468,95.8631,95.8631,2100.0
2016-04-27 11:35:00,114.58,114.61,114.45,114.49,9320.0,95.9217,95.9468,95.8128,95.8463,9320.0
2016-04-27 11:40:00,114.44,114.49,114.43,114.46,1935.0,95.8045,95.8463,95.7961,95.8212,1935.0
2016-04-27 11:45:00,114.42,114.42,114.27,114.34,5200.0,95.7877,95.7877,95.6622,95.7208,5200.0
2016-04-27 11:50:00,114.31,114.39,114.27,114.36,3979.0,95.6956,95.7626,95.6622,95.7375,3979.0
2016-04-27 11:55:00,114.35,114.64,114.35,114.64,2900.0,95.7291,95.9719,95.7291,95.9719,2900.0
2016-04-27 12:00:00,114.65,114.7,114.62,114.7,1017.0,95.9803,96.0221,95.9552,96.0221,1017.0
2016-04-27 12:05:00,114.65,114.66,114.52,114.53,2265.0,95.9803,95.9886,95.8714,95.8798,2265.0
2016-04-27 12:10:00,114.52,114.52,114.41,114.44,2200.0,95.8714,95.8714,95.7794,95.8045,2200.0
2016-04-27 12:15:00,114.42,114.44,114.33,114.33,4540.0,95.7877,95.8045,95.7124,95.7124,4540.0
2016-04-27 12:20:00,114.36,114.68,114.33,114.68,7500.0,95.7375,96.0054,95.7124,96.0054,7500.0
2016-04-27 12:25:00,114.68,114.72,114.67,114.72,1300.0,96.0054,96.0389,95.997,96.0389,1300.0
2016-04-27 12:30:00,114.66,114.72,114.64,114.67,2800.0,95.9886,96.0389,95.9719,95.997,2800.0
2016-04-27 12:35:00,114.64,114.74,114.59,114.62,7270.0,95.9719,96.0556,95.93,95.9552,7270.0
2016-04-27 12:40:00,114.67,114.8,114.64,114.79,8458.0,95.997,96.1058,95.9719,96.0975,8458.0
2016-04-27 12:45:00,114.73,114.82,114.71,114.77,7123.0,96.0472,96.1226,96.0305,96.0807,7123.0
2016-04-27 12:50:00,114.8,115.1,114.77,115.06,4268.0,96.1058,96.357,96.0807,96.3235,4268.0
2016-04-27 12:55:00,115.1,115.1,114.9,115.05,4343.0,96.357,96.357,96.1896,96.3151,4343.0
2016-04-27 13:00:00,115.05,115.05,114.89,114.97,2385.0,96.3151,96.3151,96.1812,96.2482,2385.0
2016-04-27 13:05:00,114.99,114.99,114.92,114.95,1900.0,96.2649,96.2649,96.2063,96.2314,1900.0
2016-04-27 13:10:00,114.92,115.12,114.92,115.12,4200.0,96.2063,96.3737,96.2063,96.3737,4200.0
2016-04-27 13:15:00,115.14,115.22,115.13,115.22,1700.0,96.3905,96.4575,96.3821,96.4575,1700.0
2016-04-27 13:20:00,115.15,115.16,114.98,115.1,6400.0,96.3989,96.4072,96.2565,96.357,6400.0
2016-04-27 13:25:00,115.12,115.13,115.05,115.05,2209.0,96.3737,96.3821,96.3151,96.3151,2209.0
2016-04-27 13:30:00,115.07,115.18,115.05,115.17,2555.0,96.3319,96.424,96.3151,96.4156,2555.0
2016-04-27 13:35:00,115.15,115.39,115.15,115.33,6616.0,96.3989,96.5998,96.3989,96.5495,6616.0
2016-04-27 13:40:00,115.39,115.66,115.37,115.61,13509.0,96.5998,96.8258,96.583,96.7839,13509.0
2016-04-27 13:45:00,115.64,115.65,115.28,115.28,7800.0,96.8091,96.8174,96.5077,96.5077,7800.0
2016-04-27 13:50:00,115.28,115.32,115.23,115.25,3200.0,96.5077,96.5412,96.4658,96.4826,3200.0
2016-04-27 13:55:00,115.29,115.35,115.15,115.34,5800.0,96.5161,96.5663,96.3989,96.5579,5800.0
2016-04-27 14:00:00,115.33,115.51,115.29,115.51,10003.0,96.5495,96.7002,96.5161,96.7002,10003.0
2016-04-27 14:05:00,115.45,115.84,115.45,115.73,3900.0,96.65,96.9765,96.65,96.8844,3900.0
2016-04-27 14:10:00,115.85,115.91,115.49,115.64,8403.0,96.9849,97.0351,96.6835,96.8091,8403.0
2016-04-27 14:15:00,115.55,115.74,115.54,115.64,12389.0,96.7337,96.8928,96.7253,96.8091,12389.0
2016-04-27 14:20:00,115.7,115.72,115.52,115.67,13216.0,96.8593,96.876,96.7086,96.8342,13216.0
2016-04-27 14:25:00,115.68,115.71,115.47,115.54,24700.0,96.8425,96.8677,96.6667,96.7253,24700.0
2016-04-27 14:30:00,115.54,115.64,115.44,115.59,20530.0,96.7253,96.8091,96.6416,96.7672,20530.0
2016-04-27 14:35:00,115.63,115.64,115.28,115.28,16200.0,96.8007,96.8091,96.5077,96.5077,16200.0
2016-04-27 14:40:00,115.28,115.57,115.26,115.57,5700.0,96.5077,96.7505,96.4909,96.7505,5700.0
2016-04-27 14:45:00,115.53,115.8,115.53,115.65,6000.0,96.717,96.943,96.717,96.8174,6000.0
2016-04-27 14:50:00,115.65,115.81,115.65,115.77,4398.0,96.8174,96.9514,96.8174,96.9179,4398.0
2016-04-27 14:55:00,115.76,115.84,115.75,115.8,2780.0,96.9095,96.9765,96.9011,96.943,2780.0
2016-04-27 15:00:00,115.81,115.98,115.73,115.94,7635.0,96.9514,97.0937,96.8844,97.0602,7635.0
2016-04-27 15:05:00,115.93,116.03,115.83,115.92,7415.0,97.0518,97.1356,96.9681,97.0435,7415.0
2016-04-27 15:10:00,115.91,116.03,115.86,115.95,6619.0,97.0351,97.1356,96.9932,97.0686,6619.0
2016-04-27 15:15:00,116.03,116.05,115.88,116.03,4782.0,97.1356,97.1523,97.01,97.1356,4782.0
2016-04-27 15:20:00,116.01,116.03,115.71,115.72,10979.0,97.1188,97.1356,96.8677,96.876,10979.0
2016-04-27 15:25:00,115.72,115.81,115.62,115.8,8988.0,96.876,96.9514,96.7923,96.943,8988.0
2016-04-27 15:30:00,115.79,115.85,115.68,115.85,11598.0,96.9346,96.9849,96.8425,96.9849,11598.0
2016-04-27 15:35:00,115.82,115.88,115.79,115.8,12911.0,96.9598,97.01,96.9346,96.943,12911.0
2016-04-27 15:40:00,115.8,115.89,115.74,115.76,11000.0,96.943,97.0184,96.8928,96.9095,11000.0
2016-04-27 15:45:00,115.8,115.97,115.77,115.84,20043.0,96.943,97.0853,96.9179,96.9765,20043.0
2016-04-27 15:50:00,115.84,115.85,115.7,115.74,30220.0,96.9765,96.9849,96.8593,96.8928,30220.0
2016-04-27 15:55:00,115.71,115.82,115.66,115.77,41028.0,96.8677,96.9598,96.8258,96.9179,41028.0
2016-04-28 09:30:00,114.86,115.13,114.27,114.5,12305.0,96.1561,96.3821,95.6622,95.8547,12305.0
2016-04-28 09:35:00,114.16,114.59,113.96,114.54,20590.0,95.5701,95.93,95.4026,95.8882,20590.0
2016-04-28 09:40:00,114.54,114.97,114.32,114.66,9781.0,95.8882,96.2482,95.704,95.9886,9781.0
2016-04-28 09:45:00,114.69,114.7,114.46,114.61,10907.0,96.0138,96.0221,95.8212,95.9468,10907.0
2016-04-28 09:50:00,114.61,114.61,114.36,114.37,8786.0,95.9468,95.9468,95.7375,95.7459,8786.0
2016-04-28 09:55:00,114.44,114.44,114.18,114.2,12900.0,95.8045,95.8045,95.5868,95.6036,12900.0
2016-04-28 10:00:00,114.23,114.55,114.17,114.51,15600.0,95.6287,95.8966,95.5784,95.8631,15600.0
2016-04-28 10:05:00,114.61,114.72,114.59,114.63,4100.0,95.9468,96.0389,95.93,95.9635,4100.0
2016-04-28 10:10:00,114.66,114.9,114.58,114.87,12414.0,95.9886,96.1896,95.9217,96.1644,12414.0
2016-04-28 10:15:00,114.87,114.9,114.62,114.83,4237.0,96.1644,96.1896,95.9552,96.131,4237.0
2016-04-28 10:20:00,114.86,114.9,114.68,114.83,8638.0,96.1561,96.1896,96.0054,96.131,8638.0
2016-04-28 10:25:00,114.94,115.05,114.84,115.01,2292.0,96.2231,96.3151,96.1393,96.2817,2292.0
2016-04-28 10:30:00,115.1,115.29,115.01,115.29,2500.0,96.357,96.5161,96.2817,96.5161,2500.0
2016-04-28 10:35:00,115.39,115.5,115.32,115.41,3800.0,96.5998,96.6919,96.5412,96.6165,3800.0
2016-04-28 10:40:00,115.45,115.48,115.15,115.17,6000.0,96.65,96.6751,96.3989,96.4156,6000.0
2016-04-28 10:45:00,115.23,115.73,115.2,115.72,5741.0,96.4658,96.8844,96.4407,96.876,5741.0
2016-04-28 10:50:00,115.72,115.95,115.58,115.58,8504.0,96.876,97.0686,96.7588,96.7588,8504.0
2016-04-28 10:55:00,115.63,115.67,115.4,115.57,6118.0,96.8007,96.8342,96.6081,96.7505,6118.0
2016-04-28 11:00:00,115.57,115.81,115.57,115.8,5707.0,96.7505,96.9514,96.7505,96.943,5707.0
2016-04-28 11:05:00,115.84,115.85,115.6,115.61,3563.0,96.9765,96.9849,96.7756,96.7839,3563.0
2016-04-28 11:10:00,115.66,115.85,115.62,115.85,3762.0,96.8258,96.9849,96.7923,96.9849,3762.0
2016-04-28 11:15:00,115.87,115.87,115.59,115.59,4126.0,97.0016,97.0016,96.7672,96.7672,4126.0
2016-04-28 11:20:00,115.54,115.78,115.54,115.7,5013.0,96.7253,96.9263,96.7253,96.8593,5013.0
2016-04-28 11:25:00,115.66,115.79,115.58,115.7,3500.0,96.8258,96.9346,96.7588,96.8593,3500.0
2016-04-28 11:30:00,115.66,115.8,115.66,115.8,4098.0,96.8258,96.943,96.8258,96.943,4098.0
2016-04-28 11:35:00,115.8,115.86,115.78,115.82,2406.0,96.943,96.9932,96.9263,96.9598,2406.0
2016-04-28 11:40:00,115.83,115.85,115.78,115.8,3858.0,96.9681,96.9849,96.9263,96.943,3858.0
2016-04-28 11:45:00,115.82,115.96,115.79,115.9,8245.0,96.9598,97.077,96.9346,97.0267,8245.0
2016-04-28 11:50:00,115.92,115.94,115.81,115.81,6201.0,97.0435,97.0602,96.9514,96.9514,6201.0
2016-04-28 11:55:00,115.81,115.81,115.7,115.74,3992.0,96.9514,96.9514,96.8593,96.8928,3992.0
2016-04-28 12:00:00,115.75,115.81,115.71,115.74,4122.0,96.9011,96.9514,96.8677,96.8928,4122.0
2016-04-28 12:05:00,115.79,115.79,115.69,115.75,5189.0,96.9346,96.9346,96.8509,96.9011,5189.0
2016-04-28 12:10:00,115.73,115.79,115.71,115.71,2300.0,96.8844,96.9346,96.8677,96.8677,2300.0
2016-04-28 12:15:00,115.68,115.7,115.51,115.51,1696.0,96.8425,96.8593,96.7002,96.7002,1696.0
2016-04-28 12:20:00,115.51,115.55,115.36,115.43,5237.0,96.7002,96.7337,96.5747,96.6333,5237.0
2016-04-28 12:25:00,115.45,115.5,115.41,115.41,4001.0,96.65,96.6919,96.6165,96.6165,4001.0
2016-04-28 12:30:00,115.47,115.57,115.46,115.52,2991.0,96.6667,96.7505,96.6584,96.7086,2991.0
2016-04-28 12:35:00,115.52,115.59,115.51,115.55,5236.0,96.7086,96.7672,96.7002,96.7337,5236.0
2016-04-28 12:40:00,115.51,115.52,115.44,115.46,2100.0,96.7002,96.7086,96.6416,96.6584,2100.0
2016-04-28 12:45:00,115.46,115.6,115.46,115.53,2944.0,96.6584,96.7756,96.6584,96.717,2944.0
2016-04-28 12:50:00,115.6,115.68,115.57,115.68,4400.0,96.7756,96.8425,96.7505,96.8425,4400.0
2016-04-28 12:55:00,115.69,115.7,115.53,115.53,3238.0,96.8509,96.8593,96.717,96.717,3238.0
2016-04-28 13:00:00,115.55,115.61,115.53,115.56,3816.0,96.7337,96.7839,96.717,96.7421,3816.0
2016-04-28 13:05:00,115.54,115.54,115.33,115.33,3834.0,96.7253,96.7253,96.5495,96.5495,3834.0
2016-04-28 13:10:00,115.33,115.39,115.29,115.39,3700.0,96.5495,96.5998,96.5161,96.5998,3700.0
2016-04-28 13:15:00,115.39,115.42,115.2,115.24,3275.0,96.5998,96.6249,96.4407,96.4742,3275.0
2016-04-28 13:20:00,115.21,115.25,115.18,115.23,3100.0,96.4491,96.4826,96.424,96.4658,3100.0
2016-04-28 13:25:00,115.25,115.38,115.25,115.31,4138.0,96.4826,96.5914,96.4826,96.5328,4138.0
2016-04-28 13:30:00,115.32,115.38,115.32,115.33,6401.0,96.5412,96.5914,96.5412,96.5495,6401.0
2016-04-28 13:35:00,115.33,115.36,115.22,115.29,5262.0,96.5495,96.5747,96.4575,96.5161,5262.0
2016-04-28 13:40:00,115.3,115.3,115.19,115.19,7640.0,96.5244,96.5244,96.4323,96.4323,7640.0
2016-04-28 13:45:00,115.17,115.2,115.13,115.14,3660.0,96.4156,96.4407,96.3821,96.3905,3660.0
2016-04-28 13:50:00,115.14,115.2,115.1,115.15,6500.0,96.3905,96.4407,96.357,96.3989,6500.0
2016-04-28 13:55:00,115.16,115.17,115.1,115.16,2900.0,96.4072,96.4156,96.357,96.4072,2900.0
2016-04-28 14:00:00,115.16,115.2,115.11,115.12,9855.0,96.4072,96.4407,96.3654,96.3737,9855.0
2016-04-28 14:05:00,115.15,115.24,115.15,115.17,2907.0,96.3989,96.4742,96.3989,96.4156,2907.0
2016-04-28 14:10:00,115.16,115.16,114.99,115.01,8435.0,96.4072,96.4072,96.2649,96.2817,8435.0
2016-04-28 14:15:00,115.04,115.04,115.0,115.04,3703.0,96.3068,96.3068,96.2733,96.3068,3703.0
2016-04-28 14:20:00,115.03,115.11,115.02,115.11,4100.0,96.2984,96.3654,96.29,96.3654,4100.0
2016-04-28 14:25:00,115.12,115.18,115.08,115.18,2264.0,96.3737,96.424,96.3403,96.424,2264.0
2016-04-28 14:30:00,115.19,115.2,115.15,115.19,6719.0,96.4323,96.4407,96.3989,96.4323,6719.0
2016-04-28 14:35:00,115.19,115.26,115.13,115.13,7501.0,96.4323,96.4909,96.3821,96.3821,7501.0
2016-04-28 14:40:00,115.14,115.26,115.14,115.17,3522.0,96.3905,96.4909,96.3905,96.4156,3522.0
2016-04-28 14:45:00,115.15,115.15,115.02,115.04,5437.0,96.3989,96.3989,96.29,96.3068,5437.0
2016-04-28 14:50:00,115.01,115.01,114.86,114.91,5925.0,96.2817,96.2817,96.1561,96.1979,5925.0
2016-04-28 14:55:00,114.88,114.88,114.75,114.79,5701.0,96.1728,96.1728,96.064,96.0975,5701.0
2016-04-28 15:00:00,114.75,114.77,114.7,114.75,10232.0,96.064,96.0807,96.0221,96.064,10232.0
2016-04-28 15:05:00,114.77,114.78,114.6,114.6,3830.0,96.0807,96.0891,95.9384,95.9384,3830.0
2016-04-28 15:10:00,114.6,114.6,114.41,114.41,8332.0,95.9384,95.9384,95.7794,95.7794,8332.0
2016-04-28 15:15:00,114.38,114.45,114.29,114.43,11146.0,95.7542,95.8128,95.6789,95.7961,11146.0
2016-04-28 15:20:00,114.45,114.49,114.21,114.21,7713.0,95.8128,95.8463,95.6119,95.6119,7713.0
2016-04-28 15:25:00,114.16,114.2,113.96,114.11,26160.0,95.5701,95.6036,95.4026,95.5282,26160.0
2016-04-28 15:30:00,114.09,114.26,114.09,114.1,14407.0,95.5115,95.6538,95.5115,95.5198,14407.0
2016-04-28 15:35:00,114.09,114.2,114.05,114.17,15836.0,95.5115,95.6036,95.478,95.5784,15836.0
2016-04-28 15:40:00,114.23,114.23,114.14,114.14,9066.0,95.6287,95.6287,95.5533,95.5533,9066.0
2016-04-28 15:45:00,114.14,114.3,114.11,114.12,15253.0,95.5533,95.6873,95.5282,95.5366,15253.0
2016-04-28 15:50:00,114.1,114.14,113.86,113.93,14497.0,95.5198,95.5533,95.3189,95.3775,14497.0
2016-04-28 15:55:00,113.95,114.25,113.91,114.24,42984.0,95.3943,95.6454,95.3608,95.637,42984.0
2016-04-29 09:30:00,113.96,114.4,113.5,114.02,16044.0,95.4026,95.771,95.0175,95.4529,16044.0
2016-04-29 09:35:00,114.19,114.25,113.85,113.89,3044.0,95.5952,95.6454,95.3105,95.344,3044.0
2016-04-29 09:40:00,114.14,114.38,114.07,114.28,5750.0,95.5533,95.7542,95.4947,95.6705,5750.0
2016-04-29 09:45:00,114.2,114.33,113.95,114.04,8736.0,95.6036,95.7124,95.3943,95.4696,8736.0
2016-04-29 09:50:00,113.94,114.01,113.57,113.68,13303.0,95.3859,95.4445,95.0761,95.1682,13303.0
2016-04-29 09:55:00,113.55,113.55,113.18,113.18,2800.0,95.0594,95.0594,94.7497,94.7497,2800.0
2016-04-29 10:00:00,113.22,113.33,112.96,113.16,8127.0,94.7831,94.8752,94.5655,94.7329,8127.0
2016-04-29 10:05:00,113.15,113.36,113.08,113.27,6715.0,94.7245,94.9003,94.6659,94.825,6715.0
2016-04-29 10:10:00,113.23,113.67,113.22,113.5,8207.0,94.7915,95.1599,94.7831,95.0175,8207.0
2016-04-29 10:15:00,113.5,113.64,113.43,113.57,5000.0,95.0175,95.1347,94.9589,95.0761,5000.0
2016-04-29 10:20:00,113.53,113.61,113.37,113.41,10498.0,95.0427,95.1096,94.9087,94.9422,10498.0
2016-04-29 10:25:00,113.38,113.38,113.05,113.37,9372.0,94.9171,94.9171,94.6408,94.9087,9372.0
2016-04-29 10:30:00,113.37,113.69,113.37,113.69,5250.0,94.9087,95.1766,94.9087,95.1766,5250.0
2016-04-29 10:35:00,113.7,113.97,113.66,113.95,5890.0,95.185,95.411,95.1515,95.3943,5890.0
2016-04-29 10:40:00,113.92,114.0,113.71,113.79,6903.0,95.3691,95.4361,95.1933,95.2603,6903.0
2016-04-29 10:45:00,113.8,113.8,113.42,113.44,6339.0,95.2687,95.2687,94.9506,94.9673,6339.0
2016-04-29 10:50:00,113.42,113.48,113.28,113.31,5682.0,94.9506,95.0008,94.8334,94.8585,5682.0
2016-04-29 10:55:00,113.34,113.66,113.34,113.58,31160.0,94.8836,95.1515,94.8836,95.0845,31160.0
2016-04-29 11:00:00,113.65,113.74,113.51,113.73,4910.0,95.1431,95.2185,95.0259,95.2101,4910.0
2016-04-29 11:05:00,113.75,113.93,113.74,113.86,4470.0,95.2268,95.3775,95.2185,95.3189,4470.0
2016-04-29 11:10:00,113.86,113.91,113.77,113.87,5596.0,95.3189,95.3608,95.2436,95.3273,5596.0
2016-04-29 11:15:00,113.87,113.87,113.73,113.73,5176.0,95.3273,95.3273,95.2101,95.2101,5176.0
2016-04-29 11:20:00,113.69,113.79,113.63,113.75,6900.0,95.1766,95.2603,95.1264,95.2268,6900.0
2016-04-29 11:25:00,113.76,113.82,113.68,113.68,4139.0,95.2352,95.2854,95.1682,95.1682,4139.0
2016-04-29 11:30:00,113.66,113.71,113.55,113.58,5195.0,95.1515,95.1933,95.0594,95.0845,5195.0
2016-04-29 11:35:00,113.48,113.5,113.27,113.35,4312.0,95.0008,95.0175,94.825,94.892,4312.0
2016-04-29 11:40:00,113.34,113.39,113.27,113.39,2400.0,94.8836,94.9255,94.825,94.9255,2400.0
2016-04-29 11:45:00,113.39,113.57,113.39,113.57,5665.0,94.9255,95.0761,94.9255,95.0761,5665.0
2016-04-29 11:50:00,113.61,113.83,113.61,113.82,3230.0,95.1096,95.2938,95.1096,95.2854,3230.0
2016-04-29 11:55:00,113.83,113.84,113.75,113.84,2921.0,95.2938,95.3022,95.2268,95.3022,2921.0
2016-04-29 12:00:00,113.79,113.8,113.54,113.6,4305.0,95.2603,95.2687,95.051,95.1013,4305.0
2016-04-29 12:05:00,113.59,113.68,113.55,113.65,5769.0,95.0929,95.1682,95.0594,95.1431,5769.0
2016-04-29 12:10:00,113.67,113.67,113.52,113.52,2200.0,95.1599,95.1599,95.0343,95.0343,2200.0
2016-04-29 12:15:00,113.52,113.67,113.49,113.6,6283.0,95.0343,95.1599,95.0092,95.1013,6283.0
2016-04-29 12:20:00,113.61,113.64,113.46,113.46,10600.0,95.1096,95.1347,94.9841,94.9841,10600.0
2016-04-29 12:25:00,113.46,113.53,113.41,113.43,9890.0,94.9841,95.0427,94.9422,94.9589,9890.0
2016-04-29 12:30:00,113.43,113.54,113.39,113.47,12214.0,94.9589,95.051,94.9255,94.9924,12214.0
2016-04-29 12:35:00,113.52,113.82,113.46,113.66,50080.0,95.0343,95.2854,94.9841,95.1515,50080.0
2016-04-29 12:40:00,113.69,113.69,113.42,113.44,4840.0,95.1766,95.1766,94.9506,94.9673,4840.0
2016-04-29 12:45:00,113.4,113.52,113.38,113.52,5305.0,94.9338,95.0343,94.9171,95.0343,5305.0
2016-04-29 12:50:00,113.54,113.59,113.38,113.46,4367.0,95.051,95.0929,94.9171,94.9841,4367.0
2016-04-29 12:55:00,113.47,113.49,113.31,113.37,2937.0,94.9924,95.0092,94.8585,94.9087,2937.0
2016-04-29 13:00:00,113.4,113.4,113.27,113.31,6494.0,94.9338,94.9338,94.825,94.8585,6494.0
2016-04-29 13:05:00,113.3,113.36,113.22,113.36,17757.0,94.8501,94.9003,94.7831,94.9003,17757.0
2016-04-29 13:10:00,113.37,113.54,113.31,113.5,3600.0,94.9087,95.051,94.8585,95.0175,3600.0
2016-04-29 13:15:00,113.53,113.53,113.42,113.46,1772.0,95.0427,95.0427,94.9506,94.9841,1772.0
2016-04-29 13:20:00,113.49,113.54,113.39,113.47,3499.0,95.0092,95.051,94.9255,94.9924,3499.0
2016-04-29 13:25:00,113.49,113.61,113.48,113.52,4450.0,95.0092,95.1096,95.0008,95.0343,4450.0
2016-04-29 13:30:00,113.52,113.54,113.34,113.34,3404.0,95.0343,95.051,94.8836,94.8836,3404.0
2016-04-29 13:35:00,113.4,113.44,113.33,113.38,2703.0,94.9338,94.9673,94.8752,94.9171,2703.0
2016-04-29 13:40:00,113.39,113.39,113.25,113.25,2700.0,94.9255,94.9255,94.8083,94.8083,2700.0
2016-04-29 13:45:00,113.26,113.26,113.19,113.19,2600.0,94.8166,94.8166,94.758,94.758,2600.0
2016-04-29 13:50:00,113.22,113.35,113.21,113.31,3500.0,94.7831,94.892,94.7748,94.8585,3500.0
2016-04-29 13:55:00,113.29,113.31,113.14,113.2,3721.0,94.8417,94.8585,94.7162,94.7664,3721.0
2016-04-29 14:00:00,113.2,113.27,113.18,113.26,3200.0,94.7664,94.825,94.7497,94.8166,3200.0
2016-04-29 14:05:00,113.26,113.3,113.13,113.13,2516.0,94.8166,94.8501,94.7078,94.7078,2516.0
2016-04-29 14:10:00,113.08,113.09,112.99,113.02,2734.0,94.6659,94.6743,94.5906,94.6157,2734.0
2016-04-29 14:15:00,112.97,113.02,112.85,113.0,2300.0,94.5738,94.6157,94.4734,94.599,2300.0
2016-04-29 14:20:00,113.04,113.2,113.02,113.19,2828.0,94.6324,94.7664,94.6157,94.758,2828.0
2016-04-29 14:25:00,113.16,113.4,113.14,113.32,5005.0,94.7329,94.9338,94.7162,94.8669,5005.0
2016-04-29 14:30:00,113.28,113.34,113.2,113.25,7533.0,94.8334,94.8836,94.7664,94.8083,7533.0
2016-04-29 14:35:00,113.23,113.27,113.15,113.2,2701.0,94.7915,94.825,94.7245,94.7664,2701.0
2016-04-29 14:40:00,113.19,113.22,113.13,113.18,3911.0,94.758,94.7831,94.7078,94.7497,3911.0
2016-04-29 14:45:00,113.18,113.24,113.16,113.24,2427.0,94.7497,94.7999,94.7329,94.7999,2427.0
2016-04-29 14:50:00,113.24,113.26,113.05,113.12,4000.0,94.7999,94.8166,94.6408,94.6994,4000.0
2016-04-29 14:55:00,113.1,113.1,113.01,113.06,2800.0,94.6827,94.6827,94.6073,94.6492,2800.0
2016-04-29 15:00:00,113.06,113.15,113.05,113.08,6204.0,94.6492,94.7245,94.6408,94.6659,6204.0
2016-04-29 15:05:00,113.07,113.3,113.07,113.25,5667.0,94.6576,94.8501,94.6576,94.8083,5667.0
2016-04-29 15:10:00,113.29,113.34,113.22,113.34,5961.0,94.8417,94.8836,94.7831,94.8836,5961.0
2016-04-29 15:15:00,113.35,113.4,113.27,113.28,7518.0,94.892,94.9338,94.825,94.8334,7518.0
2016-04-29 15:20:00,113.27,113.37,113.22,113.28,8702.0,94.825,94.9087,94.7831,94.8334,8702.0
2016-04-29 15:25:00,113.26,113.28,113.18,113.18,9253.0,94.8166,94.8334,94.7497,94.7497,9253.0
2016-04-29 15:30:00,113.2,113.58,113.2,113.58,10643.0,94.7664,95.0845,94.7664,95.0845,10643.0
2016-04-29 15:35:00,113.6,113.61,113.45,113.45,10794.0,95.1013,95.1096,94.9757,94.9757,10794.0
2016-04-29 15:40:00,113.47,113.53,113.45,113.52,14718.0,94.9924,95.0427,94.9757,95.0343,14718.0
2016-04-29 15:45:00,113.52,113.77,113.49,113.49,45266.0,95.0343,95.2436,95.0092,95.0092,45266.0
2016-04-29 15:50:00,113.48,113.54,113.4,113.53,37552.0,95.0008,95.051,94.9338,95.0427,37552.0
2016-04-29 15:55:00,113.53,113.6,113.38,113.45,55561.0,95.0427,95.1013,94.9171,94.9757,55561.0
2016-05-02 09:30:00,113.53,113.91,112.92,113.35,9706.0,95.0427,95.3608,94.532,94.892,9706.0
2016-05-02 09:35:00,113.35,113.35,112.71,112.95,7500.0,94.892,94.892,94.3562,94.5571,7500.0
2016-05-02 09:40:00,112.91,112.98,112.52,112.52,5700.0,94.5236,94.5822,94.1971,94.1971,5700.0
2016-05-02 09:45:00,112.58,112.58,112.36,112.41,10100.0,94.2474,94.2474,94.0632,94.105,10100.0
2016-05-02 09:50:00,112.47,112.76,112.31,112.76,9789.0,94.1553,94.398,94.0213,94.398,9789.0
2016-05-02 09:55:00,112.76,112.76,112.3,112.3,15519.0,94.398,94.398,94.013,94.013,15519.0
2016-05-02 10:00:00,112.38,112.57,112.28,112.57,14452.0,94.0799,94.239,93.9962,94.239,14452.0
2016-05-02 10:05:00,112.74,113.03,112.69,112.92,12602.0,94.3813,94.6241,94.3394,94.532,12602.0
2016-05-02 10:10:00,112.92,113.0,112.87,112.96,7039.0,94.532,94.599,94.4901,94.5655,7039.0
2016-05-02 10:15:00,112.92,113.11,112.9,112.98,23903.0,94.532,94.691,94.5152,94.5822,23903.0
2016-05-02 10:20:00,113.05,113.14,112.95,113.03,7154.0,94.6408,94.7162,94.5571,94.6241,7154.0
2016-05-02 10:25:00,112.93,113.08,112.93,113.0,11263.0,94.5404,94.6659,94.5404,94.599,11263.0
2016-05-02 10:30:00,113.02,113.1,112.84,112.88,13909.0,94.6157,94.6827,94.465,94.4985,13909.0
2016-05-02 10:35:00,112.86,113.01,112.76,112.83,12589.0,94.4818,94.6073,94.398,94.4566,12589.0
2016-05-02 10:40:00,112.81,112.94,112.78,112.84,11610.0,94.4399,94.5487,94.4148,94.465,11610.0
2016-05-02 10:45:00,112.82,112.95,112.81,112.89,9600.0,94.4483,94.5571,94.4399,94.5069,9600.0
2016-05-02 10:50:00,112.84,112.84,112.48,112.65,10230.0,94.465,94.465,94.1636,94.306,10230.0
2016-05-02 10:55:00,112.66,112.66,112.5,112.58,20000.0,94.3143,94.3143,94.1804,94.2474,20000.0
2016-05-02 11:00:00,112.57,112.64,112.5,112.61,7630.0,94.239,94.2976,94.1804,94.2725,7630.0
2016-05-02 11:05:00,112.62,112.8,112.6,112.78,14518.0,94.2808,94.4315,94.2641,94.4148,14518.0
2016-05-02 11:10:00,112.8,112.92,112.71,112.75,11708.0,94.4315,94.532,94.3562,94.3897,11708.0
2016-05-02 11:15:00,112.74,112.8,112.62,112.7,7365.0,94.3813,94.4315,94.2808,94.3478,7365.0
2016-05-02 11:20:00,112.67,112.87,112.62,112.67,3928.0,94.3227,94.4901,94.2808,94.3227,3928.0
2016-05-02 11:25:00,112.69,112.79,112.64,112.78,5554.0,94.3394,94.4232,94.2976,94.4148,5554.0
2016-05-02 11:30:00,112.74,112.79,112.68,112.77,5909.0,94.3813,94.4232,94.3311,94.4064,5909.0
2016-05-02 11:35:00,112.76,112.89,112.69,112.77,16612.0,94.398,94.5069,94.3394,94.4064,16612.0
2016-05-02 11:40:00,112.82,112.89,112.66,112.66,5609.0,94.4483,94.5069,94.3143,94.3143,5609.0
2016-05-02 11:45:00,112.74,112.76,112.68,112.68,3575.0,94.3813,94.398,94.3311,94.3311,3575.0
2016-05-02 11:50:00,112.65,112.79,112.65,112.69,8582.0,94.306,94.4232,94.306,94.3394,8582.0
2016-05-02 11:55:00,112.69,112.77,112.52,112.58,8300.0,94.3394,94.4064,94.1971,94.2474,8300.0
2016-05-02 12:00:00,112.59,112.72,112.56,112.65,12961.0,94.2557,94.3646,94.2306,94.306,12961.0
2016-05-02 12:05:00,112.68,112.8,112.66,112.8,3531.0,94.3311,94.4315,94.3143,94.4315,3531.0
2016-05-02 12:10:00,112.79,112.79,112.67,112.67,3100.0,94.4232,94.4232,94.3227,94.3227,3100.0
2016-05-02 12:15:00,112.63,112.76,112.63,112.75,2400.0,94.2892,94.398,94.2892,94.3897,2400.0
2016-05-02 12:20:00,112.74,112.8,112.67,112.72,6237.0,94.3813,94.4315,94.3227,94.3646,6237.0
2016-05-02 12:25:00,112.79,112.82,112.75,112.8,1837.0,94.4232,94.4483,94.3897,94.4315,1837.0
2016-05-02 12:30:00,112.81,112.99,112.79,112.89,1200.0,94.4399,94.5906,94.4232,94.5069,1200.0
2016-05-02 12:35:00,112.94,112.96,112.8,112.85,4739.0,94.5487,94.5655,94.4315,94.4734,4739.0
2016-05-02 12:40:00,112.79,112.85,112.76,112.76,3184.0,94.4232,94.4734,94.398,94.398,3184.0
2016-05-02 12:45:00,112.77,112.89,112.77,112.84,2460.0,94.4064,94.5069,94.4064,94.465,2460.0
2016-05-02 12:50:00,112.81,112.87,112.8,112.8,2000.0,94.4399,94.4901,94.4315,94.4315,2000.0
2016-05-02 12:55:00,112.84,112.86,112.8,112.85,1724.0,94.465,94.4818,94.4315,94.4734,1724.0
2016-05-02 13:00:00,112.88,112.97,112.87,112.94,2562.0,94.4985,94.5738,94.4901,94.5487,2562.0
2016-05-02 13:05:00,112.94,113.02,112.89,112.91,4100.0,94.5487,94.6157,94.5069,94.5236,4100.0
2016-05-02 13:10:00,112.91,113.06,112.89,113.01,3352.0,94.5236,94.6492,94.5069,94.6073,3352.0
2016-05-02 13:15:00,113.04,113.11,113.02,113.07,3166.0,94.6324,94.691,94.6157,94.6576,3166.0
2016-05-02 13:20:00,113.08,113.12,113.04,113.06,5551.0,94.6659,94.6994,94.6324,94.6492,5551.0
2016-05-02 13:25:00,113.09,113.1,112.99,113.04,6700.0,94.6743,94.6827,94.5906,94.6324,6700.0
2016-05-02 13:30:00,113.05,113.05,112.9,112.95,10934.0,94.6408,94.6408,94.5152,94.5571,10934.0
2016-05-02 13:35:00,112.92,113.0,112.9,112.91,5122.0,94.532,94.599,94.5152,94.5236,5122.0
2016-05-02 13:40:00,112.94,113.0,112.91,113.0,1700.0,94.5487,94.599,94.5236,94.599,1700.0
2016-05-02 13:45:00,113.01,113.05,112.97,113.0,7573.0,94.6073,94.6408,94.5738,94.599,7573.0
2016-05-02 13:50:00,112.98,113.04,112.98,113.03,2801.0,94.5822,94.6324,94.5822,94.6241,2801.0
2016-05-02 13:55:00,113.0,113.02,112.94,113.0,8456.0,94.599,94.6157,94.5487,94.599,8456.0
2016-05-02 14:00:00,113.0,113.02,112.95,112.97,6581.0,94.599,94.6157,94.5571,94.5738,6581.0
2016-05-02 14:05:00,112.97,113.05,112.95,112.95,12946.0,94.5738,94.6408,94.5571,94.5571,12946.0
2016-05-02 14:10:00,112.98,113.03,112.95,112.98,8260.0,94.5822,94.6241,94.5571,94.5822,8260.0
2016-05-02 14:15:00,113.01,113.05,112.96,113.0,11380.0,94.6073,94.6408,94.5655,94.599,11380.0
2016-05-02 14:20:00,113.0,113.05,112.97,113.04,7221.0,94.599,94.6408,94.5738,94.6324,7221.0
2016-05-02 14:25:00,113.05,113.05,113.0,113.05,2341.0,94.6408,94.6408,94.599,94.6408,2341.0
2016-05-02 14:30:00,113.07,113.09,113.02,113.03,4157.0,94.6576,94.6743,94.6157,94.6241,4157.0
2016-05-02 14:35:00,113.03,113.06,113.01,113.04,8856.0,94.6241,94.6492,94.6073,94.6324,8856.0
2016-05-02 14:40:00,113.03,113.11,113.03,113.06,4029.0,94.6241,94.691,94.6241,94.6492,4029.0
2016-05-02 14:45:00,113.07,113.11,113.07,113.11,5999.0,94.6576,94.691,94.6576,94.691,5999.0
2016-05-02 14:50:00,113.12,113.16,113.03,113.03,11863.0,94.6994,94.7329,94.6241,94.6241,11863.0
2016-05-02 14:55:00,113.05,113.12,113.05,113.09,5135.0,94.6408,94.6994,94.6408,94.6743,5135.0
2016-05-02 15:00:00,113.1,113.26,113.08,113.2,16138.0,94.6827,94.8166,94.6659,94.7664,16138.0
2016-05-02 15:05:00,113.2,113.2,113.12,113.13,6709.0,94.7664,94.7664,94.6994,94.7078,6709.0
2016-05-02 15:10:00,113.16,113.21,113.14,113.2,6603.0,94.7329,94.7748,94.7162,94.7664,6603.0
2016-05-02 15:15:00,113.18,113.21,113.15,113.15,10101.0,94.7497,94.7748,94.7245,94.7245,10101.0
2016-05-02 15:20:00,113.17,113.17,113.13,113.13,11316.0,94.7413,94.7413,94.7078,94.7078,11316.0
2016-05-02 15:25:00,113.15,113.21,113.14,113.15,11502.0,94.7245,94.7748,94.7162,94.7245,11502.0
2016-05-02 15:30:00,113.14,113.17,113.0,113.03,22416.0,94.7162,94.7413,94.599,94.6241,22416.0
2016-05-02 15:35:00,113.02,113.11,113.01,113.06,22630.0,94.6157,94.691,94.6073,94.6492,22630.0
2016-05-02 15:40:00,113.06,113.26,113.04,113.25,19619.0,94.6492,94.8166,94.6324,94.8083,19619.0
2016-05-02 15:45:00,113.25,113.38,113.24,113.37,40274.0,94.8083,94.9171,94.7999,94.9087,40274.0
2016-05-02 15:50:00,113.36,113.39,113.32,113.35,62314.0,94.9003,94.9255,94.8669,94.892,62314.0
2016-05-02 15:55:00,113.37,113.38,113.15,113.24,78571.0,94.9087,94.9171,94.7245,94.7999,78571.0
2016-05-03 09:30:00,112.51,112.66,112.17,112.42,2900.0,94.1888,94.3143,93.9041,94.1134,2900.0
2016-05-03 09:35:00,112.29,112.29,112.08,112.28,15953.0,94.0046,94.0046,93.8288,93.9962,15953.0
2016-05-03 09:40:00,112.38,112.53,112.22,112.33,5740.0,94.0799,94.2055,93.946,94.0381,5740.0
2016-05-03 09:45:00,112.26,112.26,111.84,111.86,5825.0,93.9795,93.9795,93.6279,93.6446,5825.0
2016-05-03 09:50:00,111.84,112.22,111.79,112.14,6021.0,93.6279,93.946,93.586,93.879,6021.0
2016-05-03 09:55:00,112.17,112.25,112.03,112.11,4431.0,93.9041,93.9711,93.7869,93.8539,4431.0
2016-05-03 10:00:00,112.09,112.14,111.87,111.87,6590.0,93.8371,93.879,93.653,93.653,6590.0
2016-05-03 10:05:00,111.83,111.88,111.72,111.74,3102.0,93.6195,93.6613,93.5274,93.5441,3102.0
2016-05-03 10:10:00,111.7,111.84,111.66,111.77,4927.0,93.5107,93.6279,93.4772,93.5693,4927.0
2016-05-03 10:15:00,111.76,111.98,111.74,111.98,1877.0,93.5609,93.7451,93.5441,93.7451,1877.0
2016-05-03 10:20:00,112.03,112.21,112.0,112.16,5972.0,93.7869,93.9376,93.7618,93.8957,5972.0
2016-05-03 10:25:00,112.2,112.38,112.2,112.26,3300.0,93.9292,94.0799,93.9292,93.9795,3300.0
2016-05-03 10:30:00,112.23,112.31,112.16,112.23,5335.0,93.9543,94.0213,93.8957,93.9543,5335.0
2016-05-03 10:35:00,112.22,112.22,111.92,111.96,9437.0,93.946,93.946,93.6948,93.7283,9437.0
2016-05-03 10:40:00,111.94,112.05,111.9,111.95,12336.0,93.7116,93.8037,93.6781,93.7199,12336.0
2016-05-03 10:45:00,111.94,112.09,111.89,112.09,3002.0,93.7116,93.8371,93.6697,93.8371,3002.0
2016-05-03 10:50:00,112.16,112.17,111.85,111.85,3977.0,93.8957,93.9041,93.6362,93.6362,3977.0
2016-05-03 10:55:00,111.94,112.02,111.88,111.93,6462.0,93.7116,93.7785,93.6613,93.7032,6462.0
2016-05-03 11:00:00,111.88,112.05,111.76,112.01,12841.0,93.6613,93.8037,93.5609,93.7702,12841.0
2016-05-03 11:05:00,112.0,112.0,111.86,111.91,7800.0,93.7618,93.7618,93.6446,93.6865,7800.0
2016-05-03 11:10:00,111.93,111.96,111.84,111.93,2800.0,93.7032,93.7283,93.6279,93.7032,2800.0
2016-05-03 11:15:00,111.98,111.98,111.89,111.95,5416.0,93.7451,93.7451,93.6697,93.7199,5416.0
2016-05-03 11:20:00,111.95,111.95,111.79,111.8,9298.0,93.7199,93.7199,93.586,93.5944,9298.0
2016-05-03 11:25:00,111.77,111.92,111.77,111.82,3902.0,93.5693,93.6948,93.5693,93.6111,3902.0
2016-05-03 11:30:00,111.8,111.81,111.68,111.7,5275.0,93.5944,93.6027,93.4939,93.5107,5275.0
2016-05-03 11:35:00,111.73,111.91,111.71,111.91,5700.0,93.5358,93.6865,93.519,93.6865,5700.0
2016-05-03 11:40:00,111.92,111.93,111.8,111.82,6825.0,93.6948,93.7032,93.5944,93.6111,6825.0
2016-05-03 11:45:00,111.89,112.0,111.89,112.0,3300.0,93.6697,93.7618,93.6697,93.7618,3300.0
2016-05-03 11:50:00,112.02,112.07,111.79,111.79,11990.0,93.7785,93.8204,93.586,93.586,11990.0
2016-05-03 11:55:00,111.85,111.89,111.76,111.84,7028.0,93.6362,93.6697,93.5609,93.6279,7028.0
2016-05-03 12:00:00,111.82,111.93,111.82,111.93,4100.0,93.6111,93.7032,93.6111,93.7032,4100.0
2016-05-03 12:05:00,111.86,111.87,111.75,111.81,3721.0,93.6446,93.653,93.5525,93.6027,3721.0
2016-05-03 12:10:00,111.82,111.85,111.73,111.75,1937.0,93.6111,93.6362,93.5358,93.5525,1937.0
2016-05-03 12:15:00,111.7,111.8,111.7,111.77,4421.0,93.5107,93.5944,93.5107,93.5693,4421.0
2016-05-03 12:20:00,111.77,111.81,111.71,111.78,5441.0,93.5693,93.6027,93.519,93.5776,5441.0
2016-05-03 12:25:00,111.79,111.86,111.79,111.81,2162.0,93.586,93.6446,93.586,93.6027,2162.0
2016-05-03 12:30:00,111.85,111.96,111.81,111.96,7081.0,93.6362,93.7283,93.6027,93.7283,7081.0
2016-05-03 12:35:00,111.98,112.14,111.91,111.99,28759.0,93.7451,93.879,93.6865,93.7534,28759.0
2016-05-03 12:40:00,111.97,112.02,111.91,111.94,8000.0,93.7367,93.7785,93.6865,93.7116,8000.0
2016-05-03 12:45:00,111.94,111.96,111.9,111.93,5342.0,93.7116,93.7283,93.6781,93.7032,5342.0
2016-05-03 12:50:00,111.93,111.98,111.9,111.94,5668.0,93.7032,93.7451,93.6781,93.7116,5668.0
2016-05-03 12:55:00,111.93,111.99,111.92,111.99,720.0,93.7032,93.7534,93.6948,93.7534,720.0
2016-05-03 13:00:00,112.0,112.01,111.95,112.01,3679.0,93.7618,93.7702,93.7199,93.7702,3679.0
2016-05-03 13:05:00,112.01,112.15,112.01,112.15,3916.0,93.7702,93.8874,93.7702,93.8874,3916.0
2016-05-03 13:10:00,112.14,112.14,112.07,112.13,3727.0,93.879,93.879,93.8204,93.8706,3727.0
2016-05-03 13:15:00,112.09,112.1,112.03,112.08,5801.0,93.8371,93.8455,93.7869,93.8288,5801.0
2016-05-03 13:20:00,112.08,112.09,112.01,112.06,3700.0,93.8288,93.8371,93.7702,93.812,3700.0
2016-05-03 13:25:00,112.07,112.11,112.04,112.09,4200.0,93.8204,93.8539,93.7953,93.8371,4200.0
2016-05-03 13:30:00,112.1,112.14,112.09,112.1,3901.0,93.8455,93.879,93.8371,93.8455,3901.0
2016-05-03 13:35:00,112.14,112.15,112.07,112.14,9428.0,93.879,93.8874,93.8204,93.879,9428.0
2016-05-03 13:40:00,112.16,112.18,112.1,112.15,22201.0,93.8957,93.9125,93.8455,93.8874,22201.0
2016-05-03 13:45:00,112.15,112.15,112.06,112.1,4900.0,93.8874,93.8874,93.812,93.8455,4900.0
2016-05-03 13:50:00,112.12,112.16,112.11,112.11,6998.0,93.8623,93.8957,93.8539,93.8539,6998.0
2016-05-03 13:55:00,112.15,112.16,112.08,112.11,3900.0,93.8874,93.8957,93.8288,93.8539,3900.0
2016-05-03 14:00:00,112.08,112.11,112.03,112.08,4445.0,93.8288,93.8539,93.7869,93.8288,4445.0
2016-05-03 14:05:00,112.06,112.2,112.06,112.2,3600.0,93.812,93.9292,93.812,93.9292,3600.0
2016-05-03 14:10:00,112.17,112.23,111.99,111.99,12409.0,93.9041,93.9543,93.7534,93.7534,12409.0
2016-05-03 14:15:00,112.02,112.03,111.91,111.97,7502.0,93.7785,93.7869,93.6865,93.7367,7502.0
2016-05-03 14:20:00,111.99,111.99,111.92,111.96,3482.0,93.7534,93.7534,93.6948,93.7283,3482.0
2016-05-03 14:25:00,111.97,111.97,111.84,111.92,6096.0,93.7367,93.7367,93.6279,93.6948,6096.0
2016-05-03 14:30:00,111.89,112.02,111.89,112.02,3104.0,93.6697,93.7785,93.6697,93.7785,3104.0
2016-05-03 14:35:00,112.02,112.18,112.02,112.15,5870.0,93.7785,93.9125,93.7785,93.8874,5870.0
2016-05-03 14:40:00,112.12,112.24,112.12,112.14,7928.0,93.8623,93.9627,93.8623,93.879,7928.0
2016-05-03 14:45:00,112.14,112.16,111.98,112.0,7300.0,93.879,93.8957,93.7451,93.7618,7300.0
2016-05-03 14:50:00,112.0,112.05,112.0,112.02,1400.0,93.7618,93.8037,93.7618,93.7785,1400.0
2016-05-03 14:55:00,112.04,112.04,111.95,112.0,10108.0,93.7953,93.7953,93.7199,93.7618,10108.0
2016-05-03 15:00:00,112.02,112.04,111.97,112.0,4969.0,93.7785,93.7953,93.7367,93.7618,4969.0
2016-05-03 15:05:00,112.01,112.11,112.01,112.11,5250.0,93.7702,93.8539,93.7702,93.8539,5250.0
2016-05-03 15:10:00,112.1,112.11,111.98,112.03,9794.0,93.8455,93.8539,93.7451,93.7869,9794.0
2016-05-03 15:15:00,112.03,112.05,111.95,112.05,7620.0,93.7869,93.8037,93.7199,93.8037,7620.0
2016-05-03 15:20:00,112.04,112.07,111.96,112.05,7828.0,93.7953,93.8204,93.7283,93.8037,7828.0
2016-05-03 15:25:00,112.02,112.17,112.02,112.13,6070.0,93.7785,93.9041,93.7785,93.8706,6070.0
2016-05-03 15:30:00,112.12,112.18,112.02,112.04,13803.0,93.8623,93.9125,93.7785,93.7953,13803.0
2016-05-03 15:35:00,112.02,112.13,111.97,112.11,8547.0,93.7785,93.8706,93.7367,93.8539,8547.0
2016-05-03 15:40:00,112.12,112.22,112.11,112.19,12826.0,93.8623,93.946,93.8539,93.9209,12826.0
2016-05-03 15:45:00,112.21,112.4,112.17,112.39,10247.0,93.9376,94.0967,93.9041,94.0883,10247.0
2016-05-03 15:50:00,112.36,112.5,112.36,112.5,13048.0,94.0632,94.1804,94.0632,94.1804,13048.0
2016-05-03 15:55:00,112.48,112.49,112.3,112.34,21878.0,94.1636,94.172,94.013,94.0464,21878.0
2016-05-04 09:30:00,112.02,112.57,111.6,111.62,7236.0,93.7785,94.239,93.4269,93.4437,7236.0
2016-05-04 09:35:00,111.87,111.93,111.09,111.09,18990.0,93.653,93.7032,93.0,93.0,18990.0
2016-05-04 09:40:00,111.21,111.24,110.8,110.82,4837.0,93.1004,93.1256,92.7572,92.774,4837.0
2016-05-04 09:45:00,111.01,111.56,111.01,111.47,9200.0,92.933,93.3935,92.933,93.3181,9200.0
2016-05-04 09:50:00,111.6,112.0,111.58,112.0,5050.0,93.4269,93.7618,93.4102,93.7618,5050.0
2016-05-04 09:55:00,112.14,112.15,111.81,111.9,9048.0,93.879,93.8874,93.6027,93.6781,9048.0
2016-05-04 10:00:00,111.89,112.21,111.86,112.1,8149.0,93.6697,93.9376,93.6446,93.8455,8149.0
2016-05-04 10:05:00,112.0,112.06,111.69,111.79,7300.0,93.7618,93.812,93.5023,93.586,7300.0
2016-05-04 10:10:00,111.86,112.35,111.84,112.27,14886.0,93.6446,94.0548,93.6279,93.9878,14886.0
2016-05-04 10:15:00,112.27,112.45,112.14,112.32,11473.0,93.9878,94.1385,93.879,94.0297,11473.0
2016-05-04 10:20:00,112.34,112.34,112.1,112.1,5200.0,94.0464,94.0464,93.8455,93.8455,5200.0
2016-05-04 10:25:00,112.15,112.27,112.09,112.09,2102.0,93.8874,93.9878,93.8371,93.8371,2102.0
2016-05-04 10:30:00,112.09,112.09,111.74,111.74,5974.0,93.8371,93.8371,93.5441,93.5441,5974.0
2016-05-04 10:35:00,111.72,111.78,111.65,111.76,3697.0,93.5274,93.5776,93.4688,93.5609,3697.0
2016-05-04 10:40:00,111.77,111.79,111.56,111.56,3113.0,93.5693,93.586,93.3935,93.3935,3113.0
2016-05-04 10:45:00,111.56,111.65,111.42,111.42,4900.0,93.3935,93.4688,93.2763,93.2763,4900.0
2016-05-04 10:50:00,111.41,111.59,111.37,111.59,6400.0,93.2679,93.4186,93.2344,93.4186,6400.0
2016-05-04 10:55:00,111.6,111.65,111.44,111.45,4103.0,93.4269,93.4688,93.293,93.3014,4103.0
2016-05-04 11:00:00,111.54,111.64,111.49,111.6,5604.0,93.3767,93.4604,93.3349,93.4269,5604.0
2016-05-04 11:05:00,111.63,111.63,111.44,111.44,4934.0,93.4521,93.4521,93.293,93.293,4934.0
2016-05-04 11:10:00,111.38,111.47,111.22,111.23,5674.0,93.2428,93.3181,93.1088,93.1172,5674.0
2016-05-04 11:15:00,111.17,111.25,111.17,111.2,2734.0,93.067,93.1339,93.067,93.0921,2734.0
2016-05-04 11:20:00,111.17,111.17,111.05,111.13,3777.0,93.067,93.067,92.9665,93.0335,3777.0
2016-05-04 11:25:00,111.14,111.17,110.84,110.85,5082.0,93.0418,93.067,92.7907,92.7991,5082.0
2016-05-04 11:30:00,110.85,111.16,110.85,111.08,5260.0,92.7991,93.0586,92.7991,92.9916,5260.0
2016-05-04 11:35:00,111.11,111.13,111.01,111.09,4052.0,93.0167,93.0335,92.933,93.0,4052.0
2016-05-04 11:40:00,111.09,111.11,110.9,110.91,6066.0,93.0,93.0167,92.8409,92.8493,6066.0
2016-05-04 11:45:00,110.91,111.04,110.87,110.93,4600.0,92.8493,92.9581,92.8158,92.866,4600.0
2016-05-04 11:50:00,110.93,110.93,110.83,110.83,2611.0,92.866,92.866,92.7823,92.7823,2611.0
2016-05-04 11:55:00,110.86,110.9,110.79,110.85,4100.0,92.8074,92.8409,92.7488,92.7991,4100.0
2016-05-04 12:00:00,110.83,110.96,110.82,110.9,4620.0,92.7823,92.8912,92.774,92.8409,4620.0
2016-05-04 12:05:00,110.89,110.94,110.78,110.84,3003.0,92.8326,92.8744,92.7405,92.7907,3003.0
2016-05-04 12:10:00,110.86,111.01,110.86,111.0,2276.0,92.8074,92.933,92.8074,92.9246,2276.0
2016-05-04 12:15:00,110.98,111.1,110.98,111.07,6869.0,92.9079,93.0084,92.9079,92.9832,6869.0
2016-05-04 12:20:00,111.05,111.22,111.0,111.22,4550.0,92.9665,93.1088,92.9246,93.1088,4550.0
2016-05-04 12:25:00,111.2,111.29,111.09,111.17,10065.0,93.0921,93.1674,93.0,93.067,10065.0
2016-05-04 12:30:00,111.19,111.28,111.13,111.28,4149.0,93.0837,93.159,93.0335,93.159,4149.0
2016-05-04 12:35:00,111.31,111.31,111.13,111.13,3133.0,93.1842,93.1842,93.0335,93.0335,3133.0
2016-05-04 12:40:00,111.06,111.1,111.01,111.04,2400.0,92.9749,93.0084,92.933,92.9581,2400.0
2016-05-04 12:45:00,111.05,111.12,111.03,111.06,2437.0,92.9665,93.0251,92.9498,92.9749,2437.0
2016-05-04 12:50:00,111.08,111.08,110.99,111.08,3733.0,92.9916,92.9916,92.9163,92.9916,3733.0
2016-05-04 12:55:00,111.03,111.11,111.02,111.05,4500.0,92.9498,93.0167,92.9414,92.9665,4500.0
2016-05-04 13:00:00,111.02,111.2,111.02,111.2,3810.0,92.9414,93.0921,92.9414,93.0921,3810.0
2016-05-04 13:05:00,111.19,111.19,110.97,110.97,6220.0,93.0837,93.0837,92.8995,92.8995,6220.0
2016-05-04 13:10:00,110.94,111.02,110.87,111.0,4271.0,92.8744,92.9414,92.8158,92.9246,4271.0
2016-05-04 13:15:00,111.0,111.14,110.97,111.14,3146.0,92.9246,93.0418,92.8995,93.0418,3146.0
2016-05-04 13:20:00,111.15,111.17,111.09,111.13,3335.0,93.0502,93.067,93.0,93.0335,3335.0
2016-05-04 13:25:00,111.11,111.11,111.02,111.07,2450.0,93.0167,93.0167,92.9414,92.9832,2450.0
2016-05-04 13:30:00,111.12,111.15,111.09,111.11,4113.0,93.0251,93.0502,93.0,93.0167,4113.0
2016-05-04 13:35:00,111.09,111.1,111.0,111.0,2900.0,93.0,93.0084,92.9246,92.9246,2900.0
2016-05-04 13:40:00,111.0,111.0,110.92,110.95,2563.0,92.9246,92.9246,92.8577,92.8828,2563.0
2016-05-04 13:45:00,110.93,110.93,110.85,110.85,1480.0,92.866,92.866,92.7991,92.7991,1480.0
2016-05-04 13:50:00,110.9,110.95,110.81,110.84,2700.0,92.8409,92.8828,92.7656,92.7907,2700.0
2016-05-04 13:55:00,110.79,110.79,110.64,110.64,4510.0,92.7488,92.7488,92.6233,92.6233,4510.0
2016-05-04 14:00:00,110.56,110.63,110.55,110.61,5065.0,92.5563,92.6149,92.5479,92.5982,5065.0
2016-05-04 14:05:00,110.55,110.56,110.5,110.56,2050.0,92.5479,92.5563,92.5061,92.5563,2050.0
2016-05-04 14:10:00,110.62,110.62,110.5,110.5,2351.0,92.6065,92.6065,92.5061,92.5061,2351.0
2016-05-04 14:15:00,110.52,110.54,110.45,110.52,4447.0,92.5228,92.5396,92.4642,92.5228,4447.0
2016-05-04 14:20:00,110.61,110.79,110.54,110.79,3079.0,92.5982,92.7488,92.5396,92.7488,3079.0
2016-05-04 14:25:00,110.76,110.94,110.73,110.82,7649.0,92.7237,92.8744,92.6986,92.774,7649.0
2016-05-04 14:30:00,110.84,110.88,110.81,110.87,3351.0,92.7907,92.8242,92.7656,92.8158,3351.0
2016-05-04 14:35:00,110.85,110.9,110.8,110.81,25892.0,92.7991,92.8409,92.7572,92.7656,25892.0
2016-05-04 14:40:00,110.87,111.03,110.87,110.93,6425.0,92.8158,92.9498,92.8158,92.866,6425.0
2016-05-04 14:45:00,110.92,110.99,110.88,110.99,2462.0,92.8577,92.9163,92.8242,92.9163,2462.0
2016-05-04 14:50:00,110.94,111.01,110.92,110.97,7136.0,92.8744,92.933,92.8577,92.8995,7136.0
2016-05-04 14:55:00,110.95,110.98,110.91,110.91,6023.0,92.8828,92.9079,92.8493,92.8493,6023.0
2016-05-04 15:00:00,110.91,110.93,110.81,110.82,3257.0,92.8493,92.866,92.7656,92.774,3257.0
2016-05-04 15:05:00,110.83,110.88,110.75,110.87,7837.0,92.7823,92.8242,92.7154,92.8158,7837.0
2016-05-04 15:10:00,110.87,111.06,110.83,111.06,14837.0,92.8158,92.9749,92.7823,92.9749,14837.0
2016-05-04 15:15:00,111.05,111.13,111.05,111.13,20384.0,92.9665,93.0335,92.9665,93.0335,20384.0
2016-05-04 15:20:00,111.14,111.16,111.06,111.16,12649.0,93.0418,93.0586,92.9749,93.0586,12649.0
2016-05-04 15:25:00,111.17,111.2,110.91,110.95,13234.0,93.067,93.0921,92.8493,92.8828,13234.0
2016-05-04 15:30:00,110.94,111.03,110.91,111.01,13765.0,92.8744,92.9498,92.8493,92.933,13765.0
2016-05-04 15:35:00,111.02,111.07,110.95,110.96,7897.0,92.9414,92.9832,92.8828,92.8912,7897.0
2016-05-04 15:40:00,110.97,111.18,110.97,111.1,11210.0,92.8995,93.0753,92.8995,93.0084,11210.0
2016-05-04 15:45:00,111.11,111.12,111.04,111.06,12860.0,93.0167,93.0251,92.9581,92.9749,12860.0
2016-05-04 15:50:00,111.07,111.07,110.94,110.96,26435.0,92.9832,92.9832,92.8744,92.8912,26435.0
2016-05-04 15:55:00,110.95,111.06,110.93,111.06,63414.0,92.8828,92.9749,92.866,92.9749,63414.0
2016-05-05 09:35:00,111.7,111.85,111.45,111.84,8600.0,93.5107,93.6362,93.3014,93.6279,8600.0
2016-05-05 09:40:00,112.03,112.04,111.31,111.32,4823.0,93.7869,93.7953,93.1842,93.1925,4823.0
2016-05-05 09:45:00,111.44,111.51,111.32,111.45,4299.0,93.293,93.3516,93.1925,93.3014,4299.0
2016-05-05 09:50:00,111.68,112.21,111.62,112.21,5449.0,93.4939,93.9376,93.4437,93.9376,5449.0
2016-05-05 09:55:00,112.21,112.63,112.2,112.3,5790.0,93.9376,94.2892,93.9292,94.013,5790.0
2016-05-05 10:00:00,112.28,112.29,111.83,112.1,20345.0,93.9962,94.0046,93.6195,93.8455,20345.0
2016-05-05 10:05:00,112.12,112.12,111.94,111.99,3378.0,93.8623,93.8623,93.7116,93.7534,3378.0
2016-05-05 10:10:00,111.92,112.23,111.92,112.21,12210.0,93.6948,93.9543,93.6948,93.9376,12210.0
2016-05-05 10:15:00,112.25,112.28,112.08,112.16,24092.0,93.9711,93.9962,93.8288,93.8957,24092.0
2016-05-05 10:20:00,112.12,112.17,111.8,111.92,4247.0,93.8623,93.9041,93.5944,93.6948,4247.0
2016-05-05 10:25:00,111.87,111.96,111.71,111.78,8901.0,93.653,93.7283,93.519,93.5776,8901.0
2016-05-05 10:30:00,111.88,111.9,111.82,111.86,28921.0,93.6613,93.6781,93.6111,93.6446,28921.0
2016-05-05 10:35:00,111.83,111.93,111.74,111.79,6770.0,93.6195,93.7032,93.5441,93.586,6770.0
2016-05-05 10:40:00,111.69,111.75,111.68,111.73,2650.0,93.5023,93.5525,93.4939,93.5358,2650.0
2016-05-05 10:45:00,111.73,111.73,111.59,111.68,5346.0,93.5358,93.5358,93.4186,93.4939,5346.0
2016-05-05 10:50:00,111.69,111.89,111.69,111.89,3653.0,93.5023,93.6697,93.5023,93.6697,3653.0
2016-05-05 10:55:00,111.89,111.91,111.81,111.81,5350.0,93.6697,93.6865,93.6027,93.6027,5350.0
2016-05-05 11:00:00,111.83,111.87,111.74,111.84,18221.0,93.6195,93.653,93.5441,93.6279,18221.0
2016-05-05 11:05:00,111.94,111.97,111.85,111.86,11595.0,93.7116,93.7367,93.6362,93.6446,11595.0
2016-05-05 11:10:00,111.85,111.85,111.69,111.7,3599.0,93.6362,93.6362,93.5023,93.5107,3599.0
2016-05-05 11:15:00,111.68,111.97,111.68,111.86,2700.0,93.4939,93.7367,93.4939,93.6446,2700.0
2016-05-05 11:20:00,111.86,111.86,111.46,111.56,12100.0,93.6446,93.6446,93.3097,93.3935,12100.0
2016-05-05 11:25:00,111.55,111.65,111.52,111.54,4640.0,93.3851,93.4688,93.36,93.3767,4640.0
2016-05-05 11:30:00,111.59,111.59,111.41,111.48,7069.0,93.4186,93.4186,93.2679,93.3265,7069.0
2016-05-05 11:35:00,111.52,111.73,111.51,111.65,18800.0,93.36,93.5358,93.3516,93.4688,18800.0
2016-05-05 11:40:00,111.68,111.73,111.59,111.7,9170.0,93.4939,93.5358,93.4186,93.5107,9170.0
2016-05-05 11:45:00,111.71,111.71,111.52,111.53,5044.0,93.519,93.519,93.36,93.3683,5044.0
2016-05-05 11:50:00,111.51,111.63,111.42,111.48,27740.0,93.3516,93.4521,93.2763,93.3265,27740.0
2016-05-05 11:55:00,111.5,111.64,111.5,111.62,7466.0,93.3432,93.4604,93.3432,93.4437,7466.0
2016-05-05 12:00:00,111.6,111.72,111.55,111.67,38099.0,93.4269,93.5274,93.3851,93.4855,38099.0
2016-05-05 12:05:00,111.64,111.82,111.57,111.65,16118.0,93.4604,93.6111,93.4018,93.4688,16118.0
2016-05-05 12:10:00,111.62,111.72,111.57,111.63,14961.0,93.4437,93.5274,93.4018,93.4521,14961.0
2016-05-05 12:15:00,111.6,111.68,111.43,111.45,9761.0,93.4269,93.4939,93.2846,93.3014,9761.0
2016-05-05 12:20:00,111.38,111.47,111.31,111.33,3502.0,93.2428,93.3181,93.1842,93.2009,3502.0
2016-05-05 12:25:00,111.39,111.48,111.39,111.41,3640.0,93.2511,93.3265,93.2511,93.2679,3640.0
2016-05-05 12:30:00,111.38,111.43,111.33,111.43,12178.0,93.2428,93.2846,93.2009,93.2846,12178.0
2016-05-05 12:35:00,111.44,111.51,111.41,111.5,5002.0,93.293,93.3516,93.2679,93.3432,5002.0
2016-05-05 12:40:00,111.5,111.53,111.48,111.52,2833.0,93.3432,93.3683,93.3265,93.36,2833.0
2016-05-05 12:45:00,111.49,111.6,111.44,111.6,7132.0,93.3349,93.4269,93.293,93.4269,7132.0
2016-05-05 12:50:00,111.6,111.61,111.55,111.57,6654.0,93.4269,93.4353,93.3851,93.4018,6654.0
2016-05-05 12:55:00,111.59,111.65,111.55,111.55,7800.0,93.4186,93.4688,93.3851,93.3851,7800.0
2016-05-05 13:00:00,111.55,111.62,111.49,111.51,8124.0,93.3851,93.4437,93.3349,93.3516,8124.0
2016-05-05 13:05:00,111.54,111.6,111.4,111.4,4130.0,93.3767,93.4269,93.2595,93.2595,4130.0
2016-05-05 13:10:00,111.39,111.4,111.23,111.23,3558.0,93.2511,93.2595,93.1172,93.1172,3558.0
2016-05-05 13:15:00,111.18,111.29,111.17,111.29,3500.0,93.0753,93.1674,93.067,93.1674,3500.0
2016-05-05 13:20:00,111.36,111.37,111.14,111.2,5871.0,93.226,93.2344,93.0418,93.0921,5871.0
2016-05-05 13:25:00,111.22,111.23,111.01,111.01,3841.0,93.1088,93.1172,92.933,92.933,3841.0
2016-05-05 13:30:00,111.05,111.33,111.05,111.28,3556.0,92.9665,93.2009,92.9665,93.159,3556.0
2016-05-05 13:35:00,111.3,111.3,111.14,111.21,6720.0,93.1758,93.1758,93.0418,93.1004,6720.0
2016-05-05 13:40:00,111.24,111.5,111.23,111.5,3910.0,93.1256,93.3432,93.1172,93.3432,3910.0
2016-05-05 13:45:00,111.48,111.52,111.39,111.39,8056.0,93.3265,93.36,93.2511,93.2511,8056.0
2016-05-05 13:50:00,111.37,111.42,111.31,111.39,5700.0,93.2344,93.2763,93.1842,93.2511,5700.0
2016-05-05 13:55:00,111.38,111.43,111.36,111.38,7137.0,93.2428,93.2846,93.226,93.2428,7137.0
2016-05-05 14:00:00,111.37,111.45,111.34,111.45,2600.0,93.2344,93.3014,93.2093,93.3014,2600.0
2016-05-05 14:05:00,111.51,111.63,111.5,111.62,8118.0,93.3516,93.4521,93.3432,93.4437,8118.0
2016-05-05 14:10:00,111.66,111.67,111.57,111.57,13489.0,93.4772,93.4855,93.4018,93.4018,13489.0
2016-05-05 14:15:00,111.57,111.64,111.54,111.59,7804.0,93.4018,93.4604,93.3767,93.4186,7804.0
2016-05-05 14:20:00,111.63,111.98,111.61,111.95,11895.0,93.4521,93.7451,93.4353,93.7199,11895.0
2016-05-05 14:25:00,111.93,111.93,111.83,111.91,5563.0,93.7032,93.7032,93.6195,93.6865,5563.0
2016-05-05 14:30:00,111.86,111.87,111.67,111.74,5516.0,93.6446,93.653,93.4855,93.5441,5516.0
2016-05-05 14:35:00,111.72,111.82,111.72,111.77,4648.0,93.5274,93.6111,93.5274,93.5693,4648.0
2016-05-05 14:40:00,111.77,111.95,111.75,111.95,5749.0,93.5693,93.7199,93.5525,93.7199,5749.0
2016-05-05 14:45:00,111.96,111.99,111.87,111.96,15762.0,93.7283,93.7534,93.653,93.7283,15762.0
2016-05-05 14:50:00,111.98,112.0,111.88,111.88,6552.0,93.7451,93.7618,93.6613,93.6613,6552.0
2016-05-05 14:55:00,111.87,111.89,111.73,111.75,7101.0,93.653,93.6697,93.5358,93.5525,7101.0
2016-05-05 15:00:00,111.73,111.73,111.56,111.56,4402.0,93.5358,93.5358,93.3935,93.3935,4402.0
2016-05-05 15:05:00,111.59,111.69,111.57,111.58,19548.0,93.4186,93.5023,93.4018,93.4102,19548.0
2016-05-05 15:10:00,111.61,111.8,111.6,111.8,8646.0,93.4353,93.5944,93.4269,93.5944,8646.0
2016-05-05 15:15:00,111.79,111.85,111.73,111.83,14000.0,93.586,93.6362,93.5358,93.6195,14000.0
2016-05-05 15:20:00,111.82,111.97,111.78,111.95,7321.0,93.6111,93.7367,93.5776,93.7199,7321.0
2016-05-05 15:25:00,111.96,111.96,111.8,111.86,9050.0,93.7283,93.7283,93.5944,93.6446,9050.0
2016-05-05 15:30:00,111.86,111.87,111.77,111.85,7534.0,93.6446,93.653,93.5693,93.6362,7534.0
2016-05-05 15:35:00,111.84,111.84,111.69,111.77,8535.0,93.6279,93.6279,93.5023,93.5693,8535.0
2016-05-05 15:40:00,111.77,111.82,111.68,111.77,12658.0,93.5693,93.6111,93.4939,93.5693,12658.0
2016-05-05 15:45:00,111.76,111.79,111.57,111.61,26467.0,93.5609,93.586,93.4018,93.4353,26467.0
2016-05-05 15:50:00,111.6,111.66,111.53,111.54,26537.0,93.4269,93.4772,93.3683,93.3767,26537.0
2016-05-05 15:55:00,111.55,111.71,111.51,111.7,120653.0,93.3851,93.519,93.3516,93.5107,120653.0
2016-05-06 09:30:00,111.44,111.44,110.76,111.3,6223.0,93.293,93.293,92.7237,93.1758,6223.0
2016-05-06 09:35:00,111.3,112.07,111.15,111.69,7727.0,93.1758,93.8204,93.0502,93.5023,7727.0
2016-05-06 09:40:00,111.58,111.97,111.58,111.83,6100.0,93.4102,93.7367,93.4102,93.6195,6100.0
2016-05-06 09:45:00,111.76,111.8,111.6,111.68,3992.0,93.5609,93.5944,93.4269,93.4939,3992.0
2016-05-06 09:50:00,111.56,111.82,111.51,111.59,2485.0,93.3935,93.6111,93.3516,93.4186,2485.0
2016-05-06 09:55:00,111.64,111.65,111.29,111.38,1900.0,93.4604,93.4688,93.1674,93.2428,1900.0
2016-05-06 10:00:00,111.36,111.67,111.36,111.67,4005.0,93.226,93.4855,93.226,93.4855,4005.0
2016-05-06 10:05:00,111.65,112.18,111.63,112.18,7548.0,93.4688,93.9125,93.4521,93.9125,7548.0
2016-05-06 10:10:00,112.11,112.11,111.98,111.98,2300.0,93.8539,93.8539,93.7451,93.7451,2300.0
2016-05-06 10:15:00,111.97,111.97,111.88,111.96,5087.0,93.7367,93.7367,93.6613,93.7283,5087.0
2016-05-06 10:20:00,111.89,111.96,111.53,111.53,8975.0,93.6697,93.7283,93.3683,93.3683,8975.0
2016-05-06 10:25:00,111.52,111.75,111.51,111.75,2300.0,93.36,93.5525,93.3516,93.5525,2300.0
2016-05-06 10:30:00,111.72,111.79,111.66,111.77,3338.0,93.5274,93.586,93.4772,93.5693,3338.0
2016-05-06 10:35:00,111.79,111.79,111.53,111.59,4926.0,93.586,93.586,93.3683,93.4186,4926.0
2016-05-06 10:40:00,111.57,111.67,111.5,111.67,6898.0,93.4018,93.4855,93.3432,93.4855,6898.0
2016-05-06 10:45:00,111.62,111.62,111.48,111.57,6804.0,93.4437,93.4437,93.3265,93.4018,6804.0
2016-05-06 10:50:00,111.6,111.68,111.56,111.66,2926.0,93.4269,93.4939,93.3935,93.4772,2926.0
2016-05-06 10:55:00,111.67,111.67,111.46,111.55,2707.0,93.4855,93.4855,93.3097,93.3851,2707.0
2016-05-06 11:00:00,111.59,111.88,111.59,111.88,4702.0,93.4186,93.6613,93.4186,93.6613,4702.0
2016-05-06 11:05:00,111.88,111.91,111.73,111.75,6609.0,93.6613,93.6865,93.5358,93.5525,6609.0
2016-05-06 11:10:00,111.83,111.83,111.74,111.79,1687.0,93.6195,93.6195,93.5441,93.586,1687.0
2016-05-06 11:15:00,111.81,111.94,111.78,111.88,4200.0,93.6027,93.7116,93.5776,93.6613,4200.0
2016-05-06 11:20:00,111.93,111.98,111.89,111.95,5031.0,93.7032,93.7451,93.6697,93.7199,5031.0
2016-05-06 11:25:00,111.96,111.97,111.87,111.93,2114.0,93.7283,93.7367,93.653,93.7032,2114.0
2016-05-06 11:30:00,111.89,111.93,111.85,111.89,1800.0,93.6697,93.7032,93.6362,93.6697,1800.0
2016-05-06 11:35:00,111.82,111.83,111.74,111.79,2300.0,93.6111,93.6195,93.5441,93.586,2300.0
2016-05-06 11:40:00,111.76,111.79,111.69,111.69,2134.0,93.5609,93.586,93.5023,93.5023,2134.0
2016-05-06 11:45:00,111.65,111.66,111.43,111.53,2625.0,93.4688,93.4772,93.2846,93.3683,2625.0
2016-05-06 11:50:00,111.49,111.57,111.49,111.57,900.0,93.3349,93.4018,93.3349,93.4018,900.0
2016-05-06 11:55:00,111.53,111.55,111.38,111.38,2450.0,93.3683,93.3851,93.2428,93.2428,2450.0
2016-05-06 12:00:00,111.42,111.57,111.42,111.57,1513.0,93.2763,93.4018,93.2763,93.4018,1513.0
2016-05-06 12:05:00,111.51,111.58,111.49,111.58,2600.0,93.3516,93.4102,93.3349,93.4102,2600.0
2016-05-06 12:10:00,111.57,111.63,111.53,111.6,2191.0,93.4018,93.4521,93.3683,93.4269,2191.0
2016-05-06 12:15:00,111.66,111.66,111.61,111.63,1500.0,93.4772,93.4772,93.4353,93.4521,1500.0
2016-05-06 12:20:00,111.61,111.7,111.58,111.67,1437.0,93.4353,93.5107,93.4102,93.4855,1437.0
2016-05-06 12:25:00,111.66,111.66,111.59,111.61,3300.0,93.4772,93.4772,93.4186,93.4353,3300.0
2016-05-06 12:30:00,111.64,111.64,111.54,111.58,2500.0,93.4604,93.4604,93.3767,93.4102,2500.0
2016-05-06 12:35:00,111.53,111.66,111.53,111.62,2651.0,93.3683,93.4772,93.3683,93.4437,2651.0
2016-05-06 12:40:00,111.67,111.7,111.67,111.7,800.0,93.4855,93.5107,93.4855,93.5107,800.0
2016-05-06 12:45:00,111.68,111.68,111.57,111.63,1369.0,93.4939,93.4939,93.4018,93.4521,1369.0
2016-05-06 12:50:00,111.57,111.67,111.53,111.67,2776.0,93.4018,93.4855,93.3683,93.4855,2776.0
2016-05-06 12:55:00,111.67,111.71,111.63,111.66,2795.0,93.4855,93.519,93.4521,93.4772,2795.0
2016-05-06 13:00:00,111.64,111.7,111.64,111.66,2400.0,93.4604,93.5107,93.4604,93.4772,2400.0
2016-05-06 13:05:00,111.63,111.82,111.63,111.76,4042.0,93.4521,93.6111,93.4521,93.5609,4042.0
2016-05-06 13:10:00,111.8,111.85,111.8,111.83,1800.0,93.5944,93.6362,93.5944,93.6195,1800.0
2016-05-06 13:15:00,111.84,111.85,111.81,111.82,1400.0,93.6279,93.6362,93.6027,93.6111,1400.0
2016-05-06 13:20:00,111.87,111.87,111.79,111.86,2980.0,93.653,93.653,93.586,93.6446,2980.0
2016-05-06 13:25:00,111.88,111.91,111.83,111.87,3627.0,93.6613,93.6865,93.6195,93.653,3627.0
2016-05-06 13:30:00,111.87,111.87,111.82,111.87,3120.0,93.653,93.653,93.6111,93.653,3120.0
2016-05-06 13:35:00,111.85,111.9,111.84,111.84,1985.0,93.6362,93.6781,93.6279,93.6279,1985.0
2016-05-06 13:40:00,111.85,111.85,111.68,111.69,3313.0,93.6362,93.6362,93.4939,93.5023,3313.0
2016-05-06 13:45:00,111.67,111.81,111.66,111.79,1300.0,93.4855,93.6027,93.4772,93.586,1300.0
2016-05-06 13:50:00,111.8,111.89,111.8,111.88,900.0,93.5944,93.6697,93.5944,93.6613,900.0
2016-05-06 13:55:00,111.85,111.97,111.82,111.97,4900.0,93.6362,93.7367,93.6111,93.7367,4900.0
2016-05-06 14:00:00,111.98,112.08,111.95,112.08,3560.0,93.7451,93.8288,93.7199,93.8288,3560.0
2016-05-06 14:05:00,112.1,112.17,112.01,112.16,3165.0,93.8455,93.9041,93.7702,93.8957,3165.0
2016-05-06 14:10:00,112.12,112.12,112.0,112.0,3024.0,93.8623,93.8623,93.7618,93.7618,3024.0
2016-05-06 14:15:00,112.1,112.15,112.09,112.15,1800.0,93.8455,93.8874,93.8371,93.8874,1800.0
2016-05-06 14:20:00,112.21,112.21,112.08,112.08,1500.0,93.9376,93.9376,93.8288,93.8288,1500.0
2016-05-06 14:25:00,112.05,112.11,112.02,112.02,2800.0,93.8037,93.8539,93.7785,93.7785,2800.0
2016-05-06 14:30:00,111.98,111.98,111.89,111.93,3641.0,93.7451,93.7451,93.6697,93.7032,3641.0
2016-05-06 14:35:00,111.93,111.99,111.88,111.97,3652.0,93.7032,93.7534,93.6613,93.7367,3652.0
2016-05-06 14:40:00,111.98,112.1,111.96,112.07,8145.0,93.7451,93.8455,93.7283,93.8204,8145.0
2016-05-06 14:45:00,112.06,112.09,112.05,112.06,2600.0,93.812,93.8371,93.8037,93.812,2600.0
2016-05-06 14:50:00,112.06,112.13,112.04,112.12,2987.0,93.812,93.8706,93.7953,93.8623,2987.0
2016-05-06 14:55:00,112.09,112.09,112.01,112.01,4300.0,93.8371,93.8371,93.7702,93.7702,4300.0
2016-05-06 15:00:00,112.02,112.15,112.02,112.15,4931.0,93.7785,93.8874,93.7785,93.8874,4931.0
2016-05-06 15:05:00,112.18,112.23,112.15,112.17,9953.0,93.9125,93.9543,93.8874,93.9041,9953.0
2016-05-06 15:10:00,112.16,112.19,112.1,112.1,5752.0,93.8957,93.9209,93.8455,93.8455,5752.0
2016-05-06 15:15:00,112.11,112.17,112.08,112.16,7444.0,93.8539,93.9041,93.8288,93.8957,7444.0
2016-05-06 15:20:00,112.16,112.22,112.15,112.21,5155.0,93.8957,93.946,93.8874,93.9376,5155.0
2016-05-06 15:25:00,112.23,112.27,112.21,112.21,7047.0,93.9543,93.9878,93.9376,93.9376,7047.0
2016-05-06 15:30:00,112.22,112.22,112.08,112.09,11227.0,93.946,93.946,93.8288,93.8371,11227.0
2016-05-06 15:35:00,112.09,112.21,112.09,112.17,7800.0,93.8371,93.9376,93.8371,93.9041,7800.0
2016-05-06 15:40:00,112.17,112.18,111.94,111.94,9146.0,93.9041,93.9125,93.7116,93.7116,9146.0
2016-05-06 15:45:00,111.96,111.99,111.86,111.86,12905.0,93.7283,93.7534,93.6446,93.6446,12905.0
2016-05-06 15:50:00,111.89,112.02,111.89,112.02,13328.0,93.6697,93.7785,93.6697,93.7785,13328.0
2016-05-06 15:55:00,112.02,112.19,112.02,112.19,49461.0,93.7785,93.9209,93.7785,93.9209,49461.0
2016-05-09 09:30:00,111.76,111.85,111.62,111.85,9696.0,93.5609,93.6362,93.4437,93.6362,9696.0
2016-05-09 09:35:00,111.75,111.83,111.32,111.7,7216.0,93.5525,93.6195,93.1925,93.5107,7216.0
2016-05-09 09:40:00,111.59,111.97,111.49,111.97,1200.0,93.4186,93.7367,93.3349,93.7367,1200.0
2016-05-09 09:45:00,111.97,111.97,111.41,111.43,6720.0,93.7367,93.7367,93.2679,93.2846,6720.0
2016-05-09 09:50:00,111.5,111.74,111.47,111.74,9506.0,93.3432,93.5441,93.3181,93.5441,9506.0
2016-05-09 09:55:00,111.78,112.16,111.7,112.16,5682.0,93.5776,93.8957,93.5107,93.8957,5682.0
2016-05-09 10:00:00,112.06,112.15,111.87,111.89,8400.0,93.812,93.8874,93.653,93.6697,8400.0
2016-05-09 10:05:00,111.97,112.28,111.95,112.01,6757.0,93.7367,93.9962,93.7199,93.7702,6757.0
2016-05-09 10:10:00,111.9,112.0,111.77,111.95,3790.0,93.6781,93.7618,93.5693,93.7199,3790.0
2016-05-09 10:15:00,111.9,111.91,111.67,111.81,4502.0,93.6781,93.6865,93.4855,93.6027,4502.0
2016-05-09 10:20:00,111.87,111.92,111.63,111.7,4090.0,93.653,93.6948,93.4521,93.5107,4090.0
2016-05-09 10:25:00,111.56,111.66,111.52,111.64,1424.0,93.3935,93.4772,93.36,93.4604,1424.0
2016-05-09 10:30:00,111.61,111.63,111.29,111.39,28838.0,93.4353,93.4521,93.1674,93.2511,28838.0
2016-05-09 10:35:00,111.36,111.4,111.18,111.28,4308.0,93.226,93.2595,93.0753,93.159,4308.0
2016-05-09 10:40:00,111.27,111.39,111.24,111.36,2757.0,93.1507,93.2511,93.1256,93.226,2757.0
2016-05-09 10:45:00,111.38,111.39,111.25,111.33,4228.0,93.2428,93.2511,93.1339,93.2009,4228.0
2016-05-09 10:50:00,111.34,111.42,111.27,111.28,2753.0,93.2093,93.2763,93.1507,93.159,2753.0
2016-05-09 10:55:00,111.31,111.37,111.23,111.3,4613.0,93.1842,93.2344,93.1172,93.1758,4613.0
2016-05-09 11:00:00,111.3,111.59,111.3,111.58,5414.0,93.1758,93.4186,93.1758,93.4102,5414.0
2016-05-09 11:05:00,111.54,111.63,111.47,111.47,2900.0,93.3767,93.4521,93.3181,93.3181,2900.0
2016-05-09 11:10:00,111.5,111.51,111.13,111.13,3079.0,93.3432,93.3516,93.0335,93.0335,3079.0
2016-05-09 11:15:00,111.1,111.14,111.02,111.04,1478.0,93.0084,93.0418,92.9414,92.9581,1478.0
2016-05-09 11:20:00,111.08,111.15,111.02,111.13,3414.0,92.9916,93.0502,92.9414,93.0335,3414.0
2016-05-09 11:25:00,111.13,111.19,110.98,111.19,3924.0,93.0335,93.0837,92.9079,93.0837,3924.0
2016-05-09 11:30:00,111.22,111.22,111.02,111.02,1700.0,93.1088,93.1088,92.9414,92.9414,1700.0
2016-05-09 11:35:00,111.05,111.05,110.96,111.02,7000.0,92.9665,92.9665,92.8912,92.9414,7000.0
2016-05-09 11:40:00,111.04,111.1,110.98,111.09,3200.0,92.9581,93.0084,92.9079,93.0,3200.0
2016-05-09 11:45:00,111.12,111.39,111.03,111.07,11700.0,93.0251,93.2511,92.9498,92.9832,11700.0
2016-05-09 11:50:00,111.12,111.15,111.05,111.08,1440.0,93.0251,93.0502,92.9665,92.9916,1440.0
2016-05-09 11:55:00,111.05,111.07,110.97,110.97,5611.0,92.9665,92.9832,92.8995,92.8995,5611.0
2016-05-09 12:00:00,110.95,111.36,110.93,111.36,4605.0,92.8828,93.226,92.866,93.226,4605.0
2016-05-09 12:05:00,111.38,111.4,111.14,111.15,4796.0,93.2428,93.2595,93.0418,93.0502,4796.0
2016-05-09 12:10:00,111.1,111.29,111.1,111.28,2044.0,93.0084,93.1674,93.0084,93.159,2044.0
2016-05-09 12:15:00,111.28,111.28,111.11,111.25,3108.0,93.159,93.159,93.0167,93.1339,3108.0
2016-05-09 12:20:00,111.26,111.51,111.26,111.47,2826.0,93.1423,93.3516,93.1423,93.3181,2826.0
2016-05-09 12:25:00,111.47,111.49,111.39,111.39,1772.0,93.3181,93.3349,93.2511,93.2511,1772.0
2016-05-09 12:30:00,111.39,111.41,111.37,111.37,2419.0,93.2511,93.2679,93.2344,93.2344,2419.0
2016-05-09 12:35:00,111.38,111.5,111.33,111.38,5536.0,93.2428,93.3432,93.2009,93.2428,5536.0
2016-05-09 12:40:00,111.38,111.43,111.37,111.38,1600.0,93.2428,93.2846,93.2344,93.2428,1600.0
2016-05-09 12:45:00,111.52,111.61,111.5,111.5,1900.0,93.36,93.4353,93.3432,93.3432,1900.0
2016-05-09 12:50:00,111.49,111.49,111.37,111.4,2100.0,93.3349,93.3349,93.2344,93.2595,2100.0
2016-05-09 12:55:00,111.4,111.48,111.37,111.44,2850.0,93.2595,93.3265,93.2344,93.293,2850.0
2016-05-09 13:00:00,111.46,111.55,111.46,111.54,2400.0,93.3097,93.3851,93.3097,93.3767,2400.0
2016-05-09 13:05:00,111.49,111.65,111.49,111.65,2880.0,93.3349,93.4688,93.3349,93.4688,2880.0
2016-05-09 13:10:00,111.63,111.66,111.56,111.56,3375.0,93.4521,93.4772,93.3935,93.3935,3375.0
2016-05-09 13:15:00,111.6,111.6,111.53,111.53,1100.0,93.4269,93.4269,93.3683,93.3683,1100.0
2016-05-09 13:20:00,111.55,111.62,111.49,111.62,3622.0,93.3851,93.4437,93.3349,93.4437,3622.0
2016-05-09 13:25:00,111.65,111.65,111.61,111.64,1400.0,93.4688,93.4688,93.4353,93.4604,1400.0
2016-05-09 13:30:00,111.69,111.76,111.65,111.76,3482.0,93.5023,93.5609,93.4688,93.5609,3482.0
2016-05-09 13:35:00,111.73,111.8,111.51,111.51,11539.0,93.5358,93.5944,93.3516,93.3516,11539.0
2016-05-09 13:40:00,111.53,111.62,111.53,111.56,4542.0,93.3683,93.4437,93.3683,93.3935,4542.0
2016-05-09 13:45:00,111.53,111.56,111.5,111.55,3100.0,93.3683,93.3935,93.3432,93.3851,3100.0
2016-05-09 13:50:00,111.56,111.6,111.42,111.42,3367.0,93.3935,93.4269,93.2763,93.2763,3367.0
2016-05-09 13:55:00,111.41,111.41,111.3,111.35,4100.0,93.2679,93.2679,93.1758,93.2176,4100.0
2016-05-09 14:00:00,111.38,111.46,111.33,111.33,2452.0,93.2428,93.3097,93.2009,93.2009,2452.0
2016-05-09 14:05:00,111.36,111.39,111.23,111.23,5500.0,93.226,93.2511,93.1172,93.1172,5500.0
2016-05-09 14:10:00,111.18,111.37,111.18,111.32,2701.0,93.0753,93.2344,93.0753,93.1925,2701.0
2016-05-09 14:15:00,111.29,111.29,111.21,111.22,2807.0,93.1674,93.1674,93.1004,93.1088,2807.0
2016-05-09 14:20:00,111.25,111.32,111.25,111.32,3406.0,93.1339,93.1925,93.1339,93.1925,3406.0
2016-05-09 14:25:00,111.3,111.41,111.3,111.36,2300.0,93.1758,93.2679,93.1758,93.226,2300.0
2016-05-09 14:30:00,111.33,111.4,111.33,111.39,3384.0,93.2009,93.2595,93.2009,93.2511,3384.0
2016-05-09 14:35:00,111.41,111.46,111.38,111.43,3940.0,93.2679,93.3097,93.2428,93.2846,3940.0
2016-05-09 14:40:00,111.43,111.45,111.41,111.41,1400.0,93.2846,93.3014,93.2679,93.2679,1400.0
2016-05-09 14:45:00,111.43,111.46,111.42,111.43,2600.0,93.2846,93.3097,93.2763,93.2846,2600.0
2016-05-09 14:50:00,111.47,111.6,111.47,111.6,3700.0,93.3181,93.4269,93.3181,93.4269,3700.0
2016-05-09 14:55:00,111.64,111.64,111.57,111.61,2602.0,93.4604,93.4604,93.4018,93.4353,2602.0
2016-05-09 15:00:00,111.61,111.61,111.55,111.58,1803.0,93.4353,93.4353,93.3851,93.4102,1803.0
2016-05-09 15:05:00,111.56,111.58,111.43,111.48,7300.0,93.3935,93.4102,93.2846,93.3265,7300.0
2016-05-09 15:10:00,111.48,111.5,111.45,111.48,1871.0,93.3265,93.3432,93.3014,93.3265,1871.0
2016-05-09 15:15:00,111.48,111.5,111.45,111.48,2701.0,93.3265,93.3432,93.3014,93.3265,2701.0
2016-05-09 15:20:00,111.49,111.5,111.45,111.49,4903.0,93.3349,93.3432,93.3014,93.3349,4903.0
2016-05-09 15:25:00,111.5,111.5,111.47,111.48,2540.0,93.3432,93.3432,93.3181,93.3265,2540.0
2016-05-09 15:30:00,111.48,111.51,111.41,111.41,9538.0,93.3265,93.3516,93.2679,93.2679,9538.0
2016-05-09 15:35:00,111.43,111.48,111.39,111.42,5939.0,93.2846,93.3265,93.2511,93.2763,5939.0
2016-05-09 15:40:00,111.42,111.44,111.28,111.28,8076.0,93.2763,93.293,93.159,93.159,8076.0
2016-05-09 15:45:00,111.28,111.34,111.24,111.28,12476.0,93.159,93.2093,93.1256,93.159,12476.0
2016-05-09 15:50:00,111.26,111.39,111.26,111.32,30158.0,93.1423,93.2511,93.1423,93.1925,30158.0
2016-05-09 15:55:00,111.33,111.44,111.22,111.31,29048.0,93.2009,93.293,93.1088,93.1842,29048.0
2016-05-10 09:30:00,111.59,111.97,111.32,111.87,13281.0,93.4186,93.7367,93.1925,93.653,13281.0
2016-05-10 09:35:00,111.77,112.09,111.67,112.01,10851.0,93.5693,93.8371,93.4855,93.7702,10851.0
2016-05-10 09:40:00,112.01,112.35,111.97,112.24,8869.0,93.7702,94.0548,93.7367,93.9627,8869.0
2016-05-10 09:45:00,112.35,112.8,112.24,112.77,17698.0,94.0548,94.4315,93.9627,94.4064,17698.0
2016-05-10 09:50:00,112.71,113.01,112.64,112.94,28176.0,94.3562,94.6073,94.2976,94.5487,28176.0
2016-05-10 09:55:00,112.87,112.91,112.53,112.78,18550.0,94.4901,94.5236,94.2055,94.4148,18550.0
2016-05-10 10:00:00,112.7,112.77,112.58,112.77,11100.0,94.3478,94.4064,94.2474,94.4064,11100.0
2016-05-10 10:05:00,112.7,112.71,112.57,112.68,12816.0,94.3478,94.3562,94.239,94.3311,12816.0
2016-05-10 10:10:00,112.67,112.79,112.65,112.7,8259.0,94.3227,94.4232,94.306,94.3478,8259.0
2016-05-10 10:15:00,112.69,112.98,112.68,112.92,9243.0,94.3394,94.5822,94.3311,94.532,9243.0
2016-05-10 10:20:00,112.9,113.02,112.75,112.91,8980.0,94.5152,94.6157,94.3897,94.5236,8980.0
2016-05-10 10:25:00,112.89,113.1,112.87,112.96,11219.0,94.5069,94.6827,94.4901,94.5655,11219.0
2016-05-10 10:30:00,113.04,113.08,112.91,112.96,8016.0,94.6324,94.6659,94.5236,94.5655,8016.0
2016-05-10 10:35:00,113.0,113.09,112.94,113.01,11188.0,94.599,94.6743,94.5487,94.6073,11188.0
2016-05-10 10:40:00,113.02,113.11,112.91,113.07,7830.0,94.6157,94.691,94.5236,94.6576,7830.0
2016-05-10 10:45:00,113.04,113.15,113.0,113.15,8895.0,94.6324,94.7245,94.599,94.7245,8895.0
2016-05-10 10:50:00,113.13,113.15,113.0,113.03,9288.0,94.7078,94.7245,94.599,94.6241,9288.0
2016-05-10 10:55:00,113.02,113.07,112.91,112.94,12704.0,94.6157,94.6576,94.5236,94.5487,12704.0
2016-05-10 11:00:00,112.93,113.06,112.91,113.04,11741.0,94.5404,94.6492,94.5236,94.6324,11741.0
2016-05-10 11:05:00,113.04,113.22,113.04,113.22,9921.0,94.6324,94.7831,94.6324,94.7831,9921.0
2016-05-10 11:10:00,113.22,113.25,113.1,113.13,10998.0,94.7831,94.8083,94.6827,94.7078,10998.0
2016-05-10 11:15:00,113.14,113.15,113.02,113.03,7642.0,94.7162,94.7245,94.6157,94.6241,7642.0
2016-05-10 11:20:00,113.02,113.02,112.8,112.8,7413.0,94.6157,94.6157,94.4315,94.4315,7413.0
2016-05-10 11:25:00,112.8,113.01,112.8,112.96,8007.0,94.4315,94.6073,94.4315,94.5655,8007.0
2016-05-10 11:30:00,112.97,113.03,112.94,113.02,5550.0,94.5738,94.6241,94.5487,94.6157,5550.0
2016-05-10 11:35:00,113.07,113.15,113.05,113.1,5262.0,94.6576,94.7245,94.6408,94.6827,5262.0
2016-05-10 11:40:00,113.08,113.12,112.98,113.09,7490.0,94.6659,94.6994,94.5822,94.6743,7490.0
2016-05-10 11:45:00,113.06,113.23,113.06,113.17,4375.0,94.6492,94.7915,94.6492,94.7413,4375.0
2016-05-10 11:50:00,113.16,113.24,113.16,113.21,8022.0,94.7329,94.7999,94.7329,94.7748,8022.0
2016-05-10 11:55:00,113.23,113.41,113.23,113.41,7850.0,94.7915,94.9422,94.7915,94.9422,7850.0
2016-05-10 12:00:00,113.41,113.44,113.36,113.38,8788.0,94.9422,94.9673,94.9003,94.9171,8788.0
2016-05-10 12:05:00,113.38,113.59,113.36,113.47,7800.0,94.9171,95.0929,94.9003,94.9924,7800.0
2016-05-10 12:10:00,113.47,113.53,113.44,113.51,9050.0,94.9924,95.0427,94.9673,95.0259,9050.0
2016-05-10 12:15:00,113.52,113.65,113.52,113.62,7324.0,95.0343,95.1431,95.0343,95.118,7324.0
2016-05-10 12:20:00,113.61,113.61,113.54,113.57,6592.0,95.1096,95.1096,95.051,95.0761,6592.0
2016-05-10 12:25:00,113.58,113.58,113.54,113.57,2795.0,95.0845,95.0845,95.051,95.0761,2795.0
2016-05-10 12:30:00,113.56,113.56,113.53,113.54,3600.0,95.0678,95.0678,95.0427,95.051,3600.0
2016-05-10 12:35:00,113.56,113.6,113.51,113.52,7165.0,95.0678,95.1013,95.0259,95.0343,7165.0
2016-05-10 12:40:00,113.52,113.57,113.5,113.55,4676.0,95.0343,95.0761,95.0175,95.0594,4676.0
2016-05-10 12:45:00,113.53,113.53,113.46,113.46,2566.0,95.0427,95.0427,94.9841,94.9841,2566.0
2016-05-10 12:50:00,113.45,113.59,113.42,113.59,7359.0,94.9757,95.0929,94.9506,95.0929,7359.0
2016-05-10 12:55:00,113.59,113.59,113.51,113.51,3606.0,95.0929,95.0929,95.0259,95.0259,3606.0
2016-05-10 13:00:00,113.53,113.63,113.53,113.58,4000.0,95.0427,95.1264,95.0427,95.0845,4000.0
2016-05-10 13:05:00,113.6,113.63,113.59,113.63,6847.0,95.1013,95.1264,95.0929,95.1264,6847.0
2016-05-10 13:10:00,113.61,113.61,113.52,113.54,6166.0,95.1096,95.1096,95.0343,95.051,6166.0
2016-05-10 13:15:00,113.52,113.59,113.52,113.58,5988.0,95.0343,95.0929,95.0343,95.0845,5988.0
2016-05-10 13:20:00,113.57,113.63,113.51,113.51,9970.0,95.0761,95.1264,95.0259,95.0259,9970.0
2016-05-10 13:25:00,113.52,113.6,113.52,113.59,8973.0,95.0343,95.1013,95.0343,95.0929,8973.0
2016-05-10 13:30:00,113.61,113.63,113.54,113.54,5080.0,95.1096,95.1264,95.051,95.051,5080.0
2016-05-10 13:35:00,113.53,113.53,113.45,113.51,7145.0,95.0427,95.0427,94.9757,95.0259,7145.0
2016-05-10 13:40:00,113.5,113.52,113.45,113.45,4441.0,95.0175,95.0343,94.9757,94.9757,4441.0
2016-05-10 13:45:00,113.46,113.5,113.44,113.46,14494.0,94.9841,95.0175,94.9673,94.9841,14494.0
2016-05-10 13:50:00,113.46,113.53,113.46,113.52,11640.0,94.9841,95.0427,94.9841,95.0343,11640.0
2016-05-10 13:55:00,113.52,113.58,113.51,113.56,10739.0,95.0343,95.0845,95.0259,95.0678,10739.0
2016-05-10 14:00:00,113.59,113.59,113.44,113.45,8892.0,95.0929,95.0929,94.9673,94.9757,8892.0
2016-05-10 14:05:00,113.44,113.46,113.38,113.4,7090.0,94.9673,94.9841,94.9171,94.9338,7090.0
2016-05-10 14:10:00,113.39,113.4,113.25,113.26,7810.0,94.9255,94.9338,94.8083,94.8166,7810.0
2016-05-10 14:15:00,113.25,113.26,113.22,113.22,6292.0,94.8083,94.8166,94.7831,94.7831,6292.0
2016-05-10 14:20:00,113.21,113.27,113.2,113.23,16692.0,94.7748,94.825,94.7664,94.7915,16692.0
2016-05-10 14:25:00,113.23,113.27,113.22,113.24,3700.0,94.7915,94.825,94.7831,94.7999,3700.0
2016-05-10 14:30:00,113.25,113.39,113.25,113.39,11067.0,94.8083,94.9255,94.8083,94.9255,11067.0
2016-05-10 14:35:00,113.39,113.5,113.37,113.49,5973.0,94.9255,95.0175,94.9087,95.0092,5973.0
2016-05-10 14:40:00,113.49,113.49,113.43,113.46,8163.0,95.0092,95.0092,94.9589,94.9841,8163.0
2016-05-10 14:45:00,113.46,113.51,113.45,113.46,6538.0,94.9841,95.0259,94.9757,94.9841,6538.0
2016-05-10 14:50:00,113.45,113.47,113.41,113.44,6273.0,94.9757,94.9924,94.9422,94.9673,6273.0
2016-05-10 14:55:00,113.43,113.52,113.42,113.5,9616.0,94.9589,95.0343,94.9506,95.0175,9616.0
2016-05-10 15:00:00,113.5,113.65,113.5,113.64,10268.0,95.0175,95.1431,95.0175,95.1347,10268.0
2016-05-10 15:05:00,113.63,113.7,113.6,113.65,10404.0,95.1264,95.185,95.1013,95.1431,10404.0
2016-05-10 15:10:00,113.65,113.71,113.65,113.68,8748.0,95.1431,95.1933,95.1431,95.1682,8748.0
2016-05-10 15:15:00,113.69,113.74,113.69,113.72,16033.0,95.1766,95.2185,95.1766,95.2017,16033.0
2016-05-10 15:20:00,113.72,113.9,113.72,113.9,7702.0,95.2017,95.3524,95.2017,95.3524,7702.0
2016-05-10 15:25:00,113.86,113.93,113.86,113.93,18517.0,95.3189,95.3775,95.3189,95.3775,18517.0
2016-05-10 15:30:00,113.93,113.99,113.9,113.9,14436.0,95.3775,95.4277,95.3524,95.3524,14436.0
2016-05-10 15:35:00,113.9,113.91,113.86,113.86,14101.0,95.3524,95.3608,95.3189,95.3189,14101.0
2016-05-10 15:40:00,113.85,113.95,113.85,113.91,20375.0,95.3105,95.3943,95.3105,95.3608,20375.0
2016-05-10 15:45:00,113.91,113.91,113.8,113.8,21198.0,95.3608,95.3608,95.2687,95.2687,21198.0
2016-05-10 15:50:00,113.81,113.87,113.81,113.85,26332.0,95.2771,95.3273,95.2771,95.3105,26332.0
2016-05-10 15:55:00,113.83,113.85,113.76,113.81,47748.0,95.2938,95.3105,95.2352,95.2771,47748.0
2016-05-11 09:30:00,113.74,113.74,113.18,113.72,5183.0,95.2185,95.2185,94.7497,95.2017,5183.0
2016-05-11 09:35:00,113.64,114.21,113.64,114.14,13413.0,95.1347,95.6119,95.1347,95.5533,13413.0
2016-05-11 09:40:00,114.09,114.32,113.98,114.15,7606.0,95.5115,95.704,95.4194,95.5617,7606.0
2016-05-11 09:45:00,114.14,114.26,113.86,113.91,9451.0,95.5533,95.6538,95.3189,95.3608,9451.0
2016-05-11 09:50:00,113.97,113.98,113.5,113.74,11428.0,95.411,95.4194,95.0175,95.2185,11428.0
2016-05-11 09:55:00,113.74,113.82,113.65,113.81,4921.0,95.2185,95.2854,95.1431,95.2771,4921.0
2016-05-11 10:00:00,113.82,113.83,113.54,113.7,9870.0,95.2854,95.2938,95.051,95.185,9870.0
2016-05-11 10:05:00,113.64,113.87,113.6,113.76,5510.0,95.1347,95.3273,95.1013,95.2352,5510.0
2016-05-11 10:10:00,113.72,113.8,113.6,113.77,10287.0,95.2017,95.2687,95.1013,95.2436,10287.0
2016-05-11 10:15:00,113.75,113.81,113.62,113.77,7969.0,95.2268,95.2771,95.118,95.2436,7969.0
2016-05-11 10:20:00,113.8,114.05,113.8,114.05,3700.0,95.2687,95.478,95.2687,95.478,3700.0
2016-05-11 10:25:00,114.08,114.14,113.99,114.1,4680.0,95.5031,95.5533,95.4277,95.5198,4680.0
2016-05-11 10:30:00,114.1,114.35,114.1,114.26,7797.0,95.5198,95.7291,95.5198,95.6538,7797.0
2016-05-11 10:35:00,114.34,114.47,114.34,114.37,2726.0,95.7208,95.8296,95.7208,95.7459,2726.0
2016-05-11 10:40:00,114.35,114.47,114.24,114.34,14285.0,95.7291,95.8296,95.637,95.7208,14285.0
2016-05-11 10:45:00,114.4,114.47,114.26,114.37,6800.0,95.771,95.8296,95.6538,95.7459,6800.0
2016-05-11 10:50:00,114.37,114.42,114.37,114.42,2200.0,95.7459,95.7877,95.7459,95.7877,2200.0
2016-05-11 10:55:00,114.43,114.63,114.4,114.54,9838.0,95.7961,95.9635,95.771,95.8882,9838.0
2016-05-11 11:00:00,114.55,114.55,114.22,114.22,8399.0,95.8966,95.8966,95.6203,95.6203,8399.0
2016-05-11 11:05:00,114.2,114.34,114.14,114.19,18550.0,95.6036,95.7208,95.5533,95.5952,18550.0
2016-05-11 11:10:00,114.19,114.39,114.19,114.39,7500.0,95.5952,95.7626,95.5952,95.7626,7500.0
2016-05-11 11:15:00,114.42,114.43,114.4,114.4,500.0,95.7877,95.7961,95.771,95.771,500.0
2016-05-11 11:20:00,114.39,114.53,114.38,114.49,6779.0,95.7626,95.8798,95.7542,95.8463,6779.0
2016-05-11 11:25:00,114.4,114.5,114.33,114.34,2800.0,95.771,95.8547,95.7124,95.7208,2800.0
2016-05-11 11:30:00,114.34,114.35,114.18,114.3,5430.0,95.7208,95.7291,95.5868,95.6873,5430.0
2016-05-11 11:35:00,114.39,114.52,114.35,114.38,2710.0,95.7626,95.8714,95.7291,95.7542,2710.0
2016-05-11 11:40:00,114.32,114.35,114.28,114.32,1679.0,95.704,95.7291,95.6705,95.704,1679.0
2016-05-11 11:45:00,114.29,114.38,114.27,114.31,2803.0,95.6789,95.7542,95.6622,95.6956,2803.0
2016-05-11 11:50:00,114.27,114.28,114.2,114.23,3000.0,95.6622,95.6705,95.6036,95.6287,3000.0
2016-05-11 11:55:00,114.23,114.29,114.2,114.23,9572.0,95.6287,95.6789,95.6036,95.6287,9572.0
2016-05-11 12:00:00,114.26,114.28,114.14,114.22,5604.0,95.6538,95.6705,95.5533,95.6203,5604.0
2016-05-11 12:05:00,114.15,114.24,114.13,114.17,5710.0,95.5617,95.637,95.545,95.5784,5710.0
2016-05-11 12:10:00,114.14,114.21,114.12,114.18,5199.0,95.5533,95.6119,95.5366,95.5868,5199.0
2016-05-11 12:15:00,114.21,114.21,114.1,114.14,2400.0,95.6119,95.6119,95.5198,95.5533,2400.0
2016-05-11 12:20:00,114.13,114.14,114.06,114.08,8500.0,95.545,95.5533,95.4864,95.5031,8500.0
2016-05-11 12:25:00,114.05,114.08,114.0,114.08,3234.0,95.478,95.5031,95.4361,95.5031,3234.0
2016-05-11 12:30:00,114.03,114.05,114.0,114.01,6019.0,95.4612,95.478,95.4361,95.4445,6019.0
2016-05-11 12:35:00,114.04,114.22,114.01,114.14,4323.0,95.4696,95.6203,95.4445,95.5533,4323.0
2016-05-11 12:40:00,114.09,114.12,114.08,114.1,3185.0,95.5115,95.5366,95.5031,95.5198,3185.0
2016-05-11 12:45:00,114.1,114.16,114.07,114.16,12100.0,95.5198,95.5701,95.4947,95.5701,12100.0
2016-05-11 12:50:00,114.14,114.15,114.07,114.12,3811.0,95.5533,95.5617,95.4947,95.5366,3811.0
2016-05-11 12:55:00,114.1,114.13,114.08,114.09,4050.0,95.5198,95.545,95.5031,95.5115,4050.0
2016-05-11 13:00:00,114.08,114.1,114.06,114.1,6637.0,95.5031,95.5198,95.4864,95.5198,6637.0
2016-05-11 13:05:00,114.09,114.18,114.09,114.18,2483.0,95.5115,95.5868,95.5115,95.5868,2483.0
2016-05-11 13:10:00,114.19,114.26,114.19,114.22,3020.0,95.5952,95.6538,95.5952,95.6203,3020.0
2016-05-11 13:15:00,114.23,114.24,114.19,114.21,4119.0,95.6287,95.637,95.5952,95.6119,4119.0
2016-05-11 13:20:00,114.22,114.24,114.15,114.16,3111.0,95.6203,95.637,95.5617,95.5701,3111.0
2016-05-11 13:25:00,114.14,114.14,114.01,114.02,8009.0,95.5533,95.5533,95.4445,95.4529,8009.0
2016-05-11 13:30:00,114.01,114.12,114.01,114.04,10308.0,95.4445,95.5366,95.4445,95.4696,10308.0
2016-05-11 13:35:00,114.02,114.02,113.93,113.96,1872.0,95.4529,95.4529,95.3775,95.4026,1872.0
2016-05-11 13:40:00,113.97,113.97,113.91,113.92,4194.0,95.411,95.411,95.3608,95.3691,4194.0
2016-05-11 13:45:00,113.89,113.99,113.88,113.99,3487.0,95.344,95.4277,95.3357,95.4277,3487.0
2016-05-11 13:50:00,114.0,114.04,113.96,114.02,11359.0,95.4361,95.4696,95.4026,95.4529,11359.0
2016-05-11 13:55:00,114.02,114.05,113.99,114.01,5458.0,95.4529,95.478,95.4277,95.4445,5458.0
2016-05-11 14:00:00,114.02,114.08,113.99,113.99,20977.0,95.4529,95.5031,95.4277,95.4277,20977.0
2016-05-11 14:05:00,113.98,114.06,113.96,114.02,11405.0,95.4194,95.4864,95.4026,95.4529,11405.0
2016-05-11 14:10:00,114.02,114.09,113.94,114.07,20088.0,95.4529,95.5115,95.3859,95.4947,20088.0
2016-05-11 14:15:00,114.03,114.05,113.97,114.03,10812.0,95.4612,95.478,95.411,95.4612,10812.0
2016-05-11 14:20:00,114.02,114.02,113.89,113.94,8830.0,95.4529,95.4529,95.344,95.3859,8830.0
2016-05-11 14:25:00,113.92,114.08,113.92,114.03,4500.0,95.3691,95.5031,95.3691,95.4612,4500.0
2016-05-11 14:30:00,114.02,114.05,113.96,113.99,7952.0,95.4529,95.478,95.4026,95.4277,7952.0
2016-05-11 14:35:00,113.98,114.09,113.95,114.07,6622.0,95.4194,95.5115,95.3943,95.4947,6622.0
2016-05-11 14:40:00,114.06,114.06,114.0,114.04,7582.0,95.4864,95.4864,95.4361,95.4696,7582.0
2016-05-11 14:45:00,114.0,114.01,113.82,113.83,5846.0,95.4361,95.4445,95.2854,95.2938,5846.0
2016-05-11 14:50:00,113.81,113.83,113.73,113.79,5214.0,95.2771,95.2938,95.2101,95.2603,5214.0
2016-05-11 14:55:00,113.72,113.75,113.59,113.61,5170.0,95.2017,95.2268,95.0929,95.1096,5170.0
2016-05-11 15:00:00,113.62,113.68,113.62,113.68,7300.0,95.118,95.1682,95.118,95.1682,7300.0
2016-05-11 15:05:00,113.68,113.88,113.68,113.87,9470.0,95.1682,95.3357,95.1682,95.3273,9470.0
2016-05-11 15:10:00,113.87,113.97,113.85,113.89,11531.0,95.3273,95.411,95.3105,95.344,11531.0
2016-05-11 15:15:00,113.89,113.94,113.86,113.9,13645.0,95.344,95.3859,95.3189,95.3524,13645.0
2016-05-11 15:20:00,113.89,113.95,113.87,113.89,14185.0,95.344,95.3943,95.3273,95.344,14185.0
2016-05-11 15:25:00,113.91,114.0,113.9,113.96,10950.0,95.3608,95.4361,95.3524,95.4026,10950.0
2016-05-11 15:30:00,113.97,114.05,113.94,114.02,12754.0,95.411,95.478,95.3859,95.4529,12754.0
2016-05-11 15:35:00,114.03,114.07,113.96,113.96,16072.0,95.4612,95.4947,95.4026,95.4026,16072.0
2016-05-11 15:40:00,113.97,114.03,113.94,113.95,16369.0,95.411,95.4612,95.3859,95.3943,16369.0
2016-05-11 15:45:00,113.97,114.05,113.88,114.01,31158.0,95.411,95.478,95.3357,95.4445,31158.0
2016-05-11 15:50:00,114.01,114.01,113.9,113.92,35205.0,95.4445,95.4445,95.3524,95.3691,35205.0
2016-05-11 15:55:00,113.9,114.05,113.9,113.95,59081.0,95.3524,95.478,95.3524,95.3943,59081.0
2016-05-12 09:30:00,113.59,113.59,112.71,113.56,6969.0,95.6976,95.6976,94.9562,95.6723,6969.0
2016-05-12 09:35:00,113.65,114.02,113.53,113.91,64172.0,95.7481,96.0599,95.647,95.9672,64172.0
2016-05-12 09:40:00,113.88,114.07,113.63,113.85,6184.0,95.9419,96.102,95.7313,95.9166,6184.0
2016-05-12 09:45:00,113.92,114.08,113.46,114.0,9093.0,95.9756,96.1104,95.5881,96.043,9093.0
2016-05-12 09:50:00,113.92,114.05,113.67,113.67,3900.0,95.9756,96.0851,95.765,95.765,3900.0
2016-05-12 09:55:00,113.64,113.64,113.43,113.43,15806.0,95.7397,95.7397,95.5628,95.5628,15806.0
2016-05-12 10:00:00,113.43,113.6,113.42,113.46,3428.0,95.5628,95.706,95.5544,95.5881,3428.0
2016-05-12 10:05:00,113.49,113.67,113.37,113.37,10956.0,95.6133,95.765,95.5122,95.5122,10956.0
2016-05-12 10:10:00,113.38,113.65,113.36,113.59,3900.0,95.5207,95.7481,95.5038,95.6976,3900.0
2016-05-12 10:15:00,113.57,113.73,113.46,113.46,4183.0,95.6807,95.8155,95.5881,95.5881,4183.0
2016-05-12 10:20:00,113.49,113.49,113.36,113.43,3000.0,95.6133,95.6133,95.5038,95.5628,3000.0
2016-05-12 10:25:00,113.42,113.56,113.39,113.48,1900.0,95.5544,95.6723,95.5291,95.6049,1900.0
2016-05-12 10:30:00,113.38,113.38,113.08,113.18,2948.0,95.5207,95.5207,95.2679,95.3522,2948.0
2016-05-12 10:35:00,113.23,113.34,113.12,113.33,51501.0,95.3943,95.487,95.3016,95.4785,51501.0
2016-05-12 10:40:00,113.29,113.29,112.94,112.99,5000.0,95.4448,95.4448,95.15,95.1921,5000.0
2016-05-12 10:45:00,113.0,113.18,112.92,113.12,5609.0,95.2005,95.3522,95.1331,95.3016,5609.0
2016-05-12 10:50:00,113.07,113.17,113.01,113.04,2250.0,95.2595,95.3437,95.209,95.2342,2250.0
2016-05-12 10:55:00,113.06,113.11,113.01,113.08,2500.0,95.2511,95.2932,95.209,95.2679,2500.0
2016-05-12 11:00:00,113.03,113.03,112.87,112.9,11000.0,95.2258,95.2258,95.091,95.1163,11000.0
2016-05-12 11:05:00,112.95,112.98,112.84,112.84,7993.0,95.1584,95.1837,95.0657,95.0657,7993.0
2016-05-12 11:10:00,112.84,113.02,112.83,112.88,9041.0,95.0657,95.2174,95.0573,95.0994,9041.0
2016-05-12 11:15:00,112.95,112.99,112.84,112.96,17850.0,95.1584,95.1921,95.0657,95.1668,17850.0
2016-05-12 11:20:00,112.96,112.98,112.89,112.97,5086.0,95.1668,95.1837,95.1079,95.1753,5086.0
2016-05-12 11:25:00,113.03,113.1,113.0,113.09,4049.0,95.2258,95.2848,95.2005,95.2763,4049.0
2016-05-12 11:30:00,113.05,113.15,112.98,113.02,6200.0,95.2426,95.3269,95.1837,95.2174,6200.0
2016-05-12 11:35:00,112.98,113.29,112.98,113.19,6000.0,95.1837,95.4448,95.1837,95.3606,6000.0
2016-05-12 11:40:00,113.18,113.34,113.16,113.21,8130.0,95.3522,95.487,95.3353,95.3774,8130.0
2016-05-12 11:45:00,113.2,113.35,113.18,113.23,8664.0,95.369,95.4954,95.3522,95.3943,8664.0
2016-05-12 11:50:00,113.28,113.31,113.11,113.11,2300.0,95.4364,95.4617,95.2932,95.2932,2300.0
2016-05-12 11:55:00,113.08,113.12,112.91,112.91,5093.0,95.2679,95.3016,95.1247,95.1247,5093.0
2016-05-12 12:00:00,112.88,112.95,112.77,112.95,4085.0,95.0994,95.1584,95.0068,95.1584,4085.0
2016-05-12 12:05:00,112.98,113.06,112.95,113.01,3900.0,95.1837,95.2511,95.1584,95.209,3900.0
2016-05-12 12:10:00,113.06,113.06,112.96,113.0,3350.0,95.2511,95.2511,95.1668,95.2005,3350.0
2016-05-12 12:15:00,112.96,113.08,112.96,113.08,2650.0,95.1668,95.2679,95.1668,95.2679,2650.0
2016-05-12 12:20:00,113.07,113.15,113.07,113.15,1960.0,95.2595,95.3269,95.2595,95.3269,1960.0
2016-05-12 12:25:00,113.15,113.16,113.12,113.12,900.0,95.3269,95.3353,95.3016,95.3016,900.0
2016-05-12 12:30:00,113.14,113.14,113.07,113.1,3120.0,95.3185,95.3185,95.2595,95.2848,3120.0
2016-05-12 12:35:00,113.04,113.07,112.99,112.99,6650.0,95.2342,95.2595,95.1921,95.1921,6650.0
2016-05-12 12:40:00,112.91,113.07,112.89,113.06,4600.0,95.1247,95.2595,95.1079,95.2511,4600.0
2016-05-12 12:45:00,113.11,113.25,113.11,113.25,4706.0,95.2932,95.4111,95.2932,95.4111,4706.0
2016-05-12 12:50:00,113.25,113.3,113.2,113.2,2318.0,95.4111,95.4533,95.369,95.369,2318.0
2016-05-12 12:55:00,113.28,113.36,113.28,113.36,2324.0,95.4364,95.5038,95.4364,95.5038,2324.0
2016-05-12 13:00:00,113.37,113.38,113.26,113.3,2812.0,95.5122,95.5207,95.4196,95.4533,2812.0
2016-05-12 13:05:00,113.27,113.33,113.21,113.32,2570.0,95.428,95.4785,95.3774,95.4701,2570.0
2016-05-12 13:10:00,113.29,113.31,113.17,113.29,4011.0,95.4448,95.4617,95.3437,95.4448,4011.0
2016-05-12 13:15:00,113.29,113.29,113.19,113.23,3438.0,95.4448,95.4448,95.3606,95.3943,3438.0
2016-05-12 13:20:00,113.19,113.28,113.14,113.28,49725.0,95.3606,95.4364,95.3185,95.4364,49725.0
2016-05-12 13:25:00,113.27,113.36,113.27,113.34,3899.0,95.428,95.5038,95.428,95.487,3899.0
2016-05-12 13:30:00,113.34,113.34,113.13,113.13,2400.0,95.487,95.487,95.31,95.31,2400.0
2016-05-12 13:35:00,113.2,113.2,113.02,113.11,5070.0,95.369,95.369,95.2174,95.2932,5070.0
2016-05-12 13:40:00,113.15,113.29,113.15,113.29,43500.0,95.3269,95.4448,95.3269,95.4448,43500.0
2016-05-12 13:45:00,113.31,113.46,113.31,113.41,9200.0,95.4617,95.5881,95.4617,95.5459,9200.0
2016-05-12 13:50:00,113.4,113.42,113.33,113.37,3892.0,95.5375,95.5544,95.4785,95.5122,3892.0
2016-05-12 13:55:00,113.38,113.44,113.34,113.41,4932.0,95.5207,95.5712,95.487,95.5459,4932.0
2016-05-12 14:00:00,113.46,113.57,113.43,113.56,7898.0,95.5881,95.6807,95.5628,95.6723,7898.0
2016-05-12 14:05:00,113.55,113.75,113.55,113.75,13828.0,95.6639,95.8324,95.6639,95.8324,13828.0
2016-05-12 14:10:00,113.75,114.09,113.75,114.08,62617.0,95.8324,96.1188,95.8324,96.1104,62617.0
2016-05-12 14:15:00,114.08,114.16,113.91,114.0,9100.0,96.1104,96.1778,95.9672,96.043,9100.0
2016-05-12 14:20:00,114.01,114.01,113.81,113.81,8472.0,96.0514,96.0514,95.8829,95.8829,8472.0
2016-05-12 14:25:00,113.83,113.89,113.69,113.69,3972.0,95.8998,95.9503,95.7818,95.7818,3972.0
2016-05-12 14:30:00,113.69,113.72,113.59,113.64,7200.0,95.7818,95.8071,95.6976,95.7397,7200.0
2016-05-12 14:35:00,113.63,113.69,113.54,113.65,6000.0,95.7313,95.7818,95.6555,95.7481,6000.0
2016-05-12 14:40:00,113.67,113.78,113.58,113.78,6067.0,95.765,95.8577,95.6892,95.8577,6067.0
2016-05-12 14:45:00,113.8,114.05,113.78,114.02,14962.0,95.8745,96.0851,95.8577,96.0599,14962.0
2016-05-12 14:50:00,114.01,114.06,113.92,113.96,7714.0,96.0514,96.0936,95.9756,96.0093,7714.0
2016-05-12 14:55:00,113.93,113.97,113.86,113.94,9300.0,95.984,96.0177,95.9251,95.9925,9300.0
2016-05-12 15:00:00,113.94,113.94,113.79,113.86,9125.0,95.9925,95.9925,95.8661,95.9251,9125.0
2016-05-12 15:05:00,113.86,113.97,113.82,113.97,11873.0,95.9251,96.0177,95.8914,96.0177,11873.0
2016-05-12 15:10:00,113.97,114.14,113.96,114.05,18054.0,96.0177,96.161,96.0093,96.0851,18054.0
2016-05-12 15:15:00,114.05,114.11,113.87,113.87,11290.0,96.0851,96.1357,95.9335,95.9335,11290.0
2016-05-12 15:20:00,113.86,113.97,113.82,113.95,13344.0,95.9251,96.0177,95.8914,96.0009,13344.0
2016-05-12 15:25:00,113.95,114.05,113.95,113.97,13646.0,96.0009,96.0851,96.0009,96.0177,13646.0
2016-05-12 15:30:00,113.97,114.03,113.94,113.95,18968.0,96.0177,96.0683,95.9925,96.0009,18968.0
2016-05-12 15:35:00,113.95,113.97,113.89,113.96,12228.0,96.0009,96.0177,95.9503,96.0093,12228.0
2016-05-12 15:40:00,113.95,113.98,113.94,113.95,27292.0,96.0009,96.0262,95.9925,96.0009,27292.0
2016-05-12 15:45:00,113.95,114.04,113.87,114.04,34844.0,96.0009,96.0767,95.9335,96.0767,34844.0
2016-05-12 15:50:00,114.03,114.03,113.85,113.91,47588.0,96.0683,96.0683,95.9166,95.9672,47588.0
2016-05-12 15:55:00,113.91,114.02,113.82,114.01,81445.0,95.9672,96.0599,95.8914,96.0514,81445.0
2016-05-13 09:30:00,113.8,114.03,113.35,113.35,4068.0,95.8745,96.0683,95.4954,95.4954,4068.0
2016-05-13 09:35:00,113.96,114.52,113.71,114.38,11591.0,96.0093,96.4811,95.7987,96.3632,11591.0
2016-05-13 09:40:00,114.37,114.54,114.36,114.54,3238.0,96.3547,96.4979,96.3463,96.4979,3238.0
2016-05-13 09:45:00,114.53,114.7,114.51,114.7,10672.0,96.4895,96.6327,96.4727,96.6327,10672.0
2016-05-13 09:50:00,114.55,114.61,114.3,114.45,9930.0,96.5064,96.5569,96.2958,96.4221,9930.0
2016-05-13 09:55:00,114.41,114.41,114.14,114.24,9143.0,96.3884,96.3884,96.161,96.2452,9143.0
2016-05-13 10:00:00,114.36,114.36,114.02,114.25,8451.0,96.3463,96.3463,96.0599,96.2536,8451.0
2016-05-13 10:05:00,114.28,114.35,114.12,114.23,10092.0,96.2789,96.3379,96.1441,96.2368,10092.0
2016-05-13 10:10:00,114.14,114.46,114.03,114.43,10281.0,96.161,96.4305,96.0683,96.4053,10281.0
2016-05-13 10:15:00,114.39,114.59,114.34,114.53,7416.0,96.3716,96.5401,96.3295,96.4895,7416.0
2016-05-13 10:20:00,114.61,114.69,114.36,114.45,11541.0,96.5569,96.6243,96.3463,96.4221,11541.0
2016-05-13 10:25:00,114.41,114.57,114.39,114.44,6466.0,96.3884,96.5232,96.3716,96.4137,6466.0
2016-05-13 10:30:00,114.44,114.44,114.31,114.38,43023.0,96.4137,96.4137,96.3042,96.3632,43023.0
2016-05-13 10:35:00,114.37,114.44,114.21,114.3,14252.0,96.3547,96.4137,96.2199,96.2958,14252.0
2016-05-13 10:40:00,114.3,114.37,114.03,114.14,13920.0,96.2958,96.3547,96.0683,96.161,13920.0
2016-05-13 10:45:00,114.17,114.2,114.05,114.05,4768.0,96.1862,96.2115,96.0851,96.0851,4768.0
2016-05-13 10:50:00,114.09,114.25,114.08,114.18,4400.0,96.1188,96.2536,96.1104,96.1947,4400.0
2016-05-13 10:55:00,114.18,114.26,114.17,114.2,8580.0,96.1947,96.2621,96.1862,96.2115,8580.0
2016-05-13 11:00:00,114.24,114.27,114.02,114.16,9000.0,96.2452,96.2705,96.0599,96.1778,9000.0
2016-05-13 11:05:00,114.22,114.27,114.12,114.18,9121.0,96.2284,96.2705,96.1441,96.1947,9121.0
2016-05-13 11:10:00,114.11,114.16,113.95,114.01,5100.0,96.1357,96.1778,96.0009,96.0514,5100.0
2016-05-13 11:15:00,114.0,114.19,114.0,114.14,5300.0,96.043,96.2031,96.043,96.161,5300.0
2016-05-13 11:20:00,114.17,114.35,114.17,114.24,3100.0,96.1862,96.3379,96.1862,96.2452,3100.0
2016-05-13 11:25:00,114.23,114.45,114.23,114.45,5156.0,96.2368,96.4221,96.2368,96.4221,5156.0
2016-05-13 11:30:00,114.41,114.51,114.38,114.47,3776.0,96.3884,96.4727,96.3632,96.439,3776.0
2016-05-13 11:35:00,114.43,114.43,114.26,114.35,7541.0,96.4053,96.4053,96.2621,96.3379,7541.0
2016-05-13 11:40:00,114.32,114.39,114.31,114.39,10520.0,96.3126,96.3716,96.3042,96.3716,10520.0
2016-05-13 11:45:00,114.43,114.47,114.36,114.37,6140.0,96.4053,96.439,96.3463,96.3547,6140.0
2016-05-13 11:50:00,114.34,114.38,114.12,114.13,17401.0,96.3295,96.3632,96.1441,96.1525,17401.0
2016-05-13 11:55:00,114.1,114.15,114.04,114.09,11718.0,96.1273,96.1694,96.0767,96.1188,11718.0
2016-05-13 12:00:00,114.03,114.06,113.9,113.96,8586.0,96.0683,96.0936,95.9588,96.0093,8586.0
2016-05-13 12:05:00,113.95,114.03,113.94,114.0,9112.0,96.0009,96.0683,95.9925,96.043,9112.0
2016-05-13 12:10:00,114.0,114.1,113.88,114.1,9182.0,96.043,96.1273,95.9419,96.1273,9182.0
2016-05-13 12:15:00,114.09,114.22,114.06,114.22,3428.0,96.1188,96.2284,96.0936,96.2284,3428.0
2016-05-13 12:20:00,114.16,114.35,114.16,114.3,4500.0,96.1778,96.3379,96.1778,96.2958,4500.0
2016-05-13 12:25:00,114.33,114.36,114.24,114.25,4234.0,96.321,96.3463,96.2452,96.2536,4234.0
2016-05-13 12:30:00,114.25,114.31,114.22,114.24,10934.0,96.2536,96.3042,96.2284,96.2452,10934.0
2016-05-13 12:35:00,114.25,114.27,114.21,114.23,28631.0,96.2536,96.2705,96.2199,96.2368,28631.0
2016-05-13 12:40:00,114.25,114.26,113.75,113.82,13398.0,96.2536,96.2621,95.8324,95.8914,13398.0
2016-05-13 12:45:00,113.79,113.84,113.66,113.74,3148.0,95.8661,95.9082,95.7566,95.824,3148.0
2016-05-13 12:50:00,113.69,113.73,113.59,113.59,5000.0,95.7818,95.8155,95.6976,95.6976,5000.0
2016-05-13 12:55:00,113.59,113.63,113.38,113.41,3346.0,95.6976,95.7313,95.5207,95.5459,3346.0
2016-05-13 13:00:00,113.39,113.58,113.35,113.52,5532.0,95.5291,95.6892,95.4954,95.6386,5532.0
2016-05-13 13:05:00,113.52,113.65,113.49,113.55,2710.0,95.6386,95.7481,95.6133,95.6639,2710.0
2016-05-13 13:10:00,113.58,113.6,113.52,113.59,2381.0,95.6892,95.706,95.6386,95.6976,2381.0
2016-05-13 13:15:00,113.56,113.79,113.55,113.73,11332.0,95.6723,95.8661,95.6639,95.8155,11332.0
2016-05-13 13:20:00,113.69,113.75,113.64,113.66,8050.0,95.7818,95.8324,95.7397,95.7566,8050.0
2016-05-13 13:25:00,113.64,113.65,113.47,113.49,10720.0,95.7397,95.7481,95.5965,95.6133,10720.0
2016-05-13 13:30:00,113.48,113.51,113.41,113.5,9281.0,95.6049,95.6302,95.5459,95.6218,9281.0
2016-05-13 13:35:00,113.5,113.58,113.42,113.42,6000.0,95.6218,95.6892,95.5544,95.5544,6000.0
2016-05-13 13:40:00,113.4,113.45,113.35,113.4,7410.0,95.5375,95.5796,95.4954,95.5375,7410.0
2016-05-13 13:45:00,113.39,113.43,113.33,113.34,7871.0,95.5291,95.5628,95.4785,95.487,7871.0
2016-05-13 13:50:00,113.32,113.32,113.03,113.09,4800.0,95.4701,95.4701,95.2258,95.2763,4800.0
2016-05-13 13:55:00,113.11,113.31,113.11,113.26,7800.0,95.2932,95.4617,95.2932,95.4196,7800.0
2016-05-13 14:00:00,113.26,113.28,113.16,113.26,7130.0,95.4196,95.4364,95.3353,95.4196,7130.0
2016-05-13 14:05:00,113.26,113.26,113.09,113.19,10640.0,95.4196,95.4196,95.2763,95.3606,10640.0
2016-05-13 14:10:00,113.19,113.2,113.08,113.13,6591.0,95.3606,95.369,95.2679,95.31,6591.0
2016-05-13 14:15:00,113.14,113.19,113.06,113.07,3396.0,95.3185,95.3606,95.2511,95.2595,3396.0
2016-05-13 14:20:00,113.05,113.07,112.69,112.76,5808.0,95.2426,95.2595,94.9394,94.9983,5808.0
2016-05-13 14:25:00,112.74,112.88,112.69,112.75,7823.0,94.9815,95.0994,94.9394,94.9899,7823.0
2016-05-13 14:30:00,112.74,112.79,112.68,112.77,4800.0,94.9815,95.0236,94.9309,95.0068,4800.0
2016-05-13 14:35:00,112.79,112.83,112.66,112.69,4286.0,95.0236,95.0573,94.9141,94.9394,4286.0
2016-05-13 14:40:00,112.67,112.7,112.54,112.65,15032.0,94.9225,94.9478,94.813,94.9057,15032.0
2016-05-13 14:45:00,112.7,112.87,112.69,112.87,7210.0,94.9478,95.091,94.9394,95.091,7210.0
2016-05-13 14:50:00,112.89,112.89,112.79,112.87,13589.0,95.1079,95.1079,95.0236,95.091,13589.0
2016-05-13 14:55:00,112.84,113.01,112.74,112.97,10116.0,95.0657,95.209,94.9815,95.1753,10116.0
2016-05-13 15:00:00,112.93,112.96,112.76,112.94,9562.0,95.1416,95.1668,94.9983,95.15,9562.0
2016-05-13 15:05:00,112.93,112.93,112.71,112.79,6700.0,95.1416,95.1416,94.9562,95.0236,6700.0
2016-05-13 15:10:00,112.77,112.84,112.74,112.81,15691.0,95.0068,95.0657,94.9815,95.0405,15691.0
2016-05-13 15:15:00,112.82,112.94,112.81,112.82,14621.0,95.0489,95.15,95.0405,95.0489,14621.0
2016-05-13 15:20:00,112.87,113.01,112.86,112.91,14100.0,95.091,95.209,95.0826,95.1247,14100.0
2016-05-13 15:25:00,112.95,112.98,112.84,112.84,13741.0,95.1584,95.1837,95.0657,95.0657,13741.0
2016-05-13 15:30:00,112.82,113.05,112.82,113.05,22081.0,95.0489,95.2426,95.0489,95.2426,22081.0
2016-05-13 15:35:00,113.05,113.1,112.99,113.02,21015.0,95.2426,95.2848,95.1921,95.2174,21015.0
2016-05-13 15:40:00,113.0,113.18,113.0,113.09,19118.0,95.2005,95.3522,95.2005,95.2763,19118.0
2016-05-13 15:45:00,113.09,113.26,113.04,113.26,39801.0,95.2763,95.4196,95.2342,95.4196,39801.0
2016-05-13 15:50:00,113.24,113.24,113.13,113.15,50417.0,95.4027,95.4027,95.31,95.3269,50417.0
2016-05-13 15:55:00,113.14,113.15,113.03,113.08,83142.0,95.3185,95.3269,95.2258,95.2679,83142.0
2016-05-16 09:30:00,113.38,113.5,112.75,113.45,4912.0,95.5207,95.6218,94.9899,95.5796,4912.0
2016-05-16 09:35:00,113.33,114.25,113.32,114.23,7178.0,95.4785,96.2536,95.4701,96.2368,7178.0
2016-05-16 09:40:00,114.16,114.38,114.02,114.38,8148.0,96.1778,96.3632,96.0599,96.3632,8148.0
2016-05-16 09:45:00,114.36,114.52,114.2,114.23,7726.0,96.3463,96.4811,96.2115,96.2368,7726.0
2016-05-16 09:50:00,114.24,114.35,114.15,114.25,3160.0,96.2452,96.3379,96.1694,96.2536,3160.0
2016-05-16 09:55:00,114.14,114.2,114.08,114.09,2108.0,96.161,96.2115,96.1104,96.1188,2108.0
2016-05-16 10:00:00,114.21,114.29,114.09,114.18,5610.0,96.2199,96.2873,96.1188,96.1947,5610.0
2016-05-16 10:05:00,114.25,114.51,114.25,114.43,4260.0,96.2536,96.4727,96.2536,96.4053,4260.0
2016-05-16 10:10:00,114.44,114.66,114.4,114.57,4580.0,96.4137,96.599,96.38,96.5232,4580.0
2016-05-16 10:15:00,114.54,114.61,114.44,114.45,6628.0,96.4979,96.5569,96.4137,96.4221,6628.0
2016-05-16 10:20:00,114.45,114.5,114.33,114.34,6204.0,96.4221,96.4642,96.321,96.3295,6204.0
2016-05-16 10:25:00,114.34,114.45,114.27,114.28,2749.0,96.3295,96.4221,96.2705,96.2789,2749.0
2016-05-16 10:30:00,114.33,114.33,114.25,114.26,3333.0,96.321,96.321,96.2536,96.2621,3333.0
2016-05-16 10:35:00,114.26,114.32,114.13,114.16,3705.0,96.2621,96.3126,96.1525,96.1778,3705.0
2016-05-16 10:40:00,114.16,114.25,114.1,114.14,3500.0,96.1778,96.2536,96.1273,96.161,3500.0
2016-05-16 10:45:00,114.06,114.43,114.06,114.43,1600.0,96.0936,96.4053,96.0936,96.4053,1600.0
2016-05-16 10:50:00,114.39,114.52,114.3,114.37,5673.0,96.3716,96.4811,96.2958,96.3547,5673.0
2016-05-16 10:55:00,114.37,114.49,114.29,114.49,2200.0,96.3547,96.4558,96.2873,96.4558,2200.0
2016-05-16 11:00:00,114.49,114.54,114.45,114.49,4178.0,96.4558,96.4979,96.4221,96.4558,4178.0
2016-05-16 11:05:00,114.56,114.56,114.37,114.37,2600.0,96.5148,96.5148,96.3547,96.3547,2600.0
2016-05-16 11:10:00,114.4,114.44,114.31,114.31,2200.0,96.38,96.4137,96.3042,96.3042,2200.0
2016-05-16 11:15:00,114.29,114.52,114.29,114.52,2321.0,96.2873,96.4811,96.2873,96.4811,2321.0
2016-05-16 11:20:00,114.51,114.52,114.31,114.31,4297.0,96.4727,96.4811,96.3042,96.3042,4297.0
2016-05-16 11:25:00,114.36,114.56,114.33,114.55,6200.0,96.3463,96.5148,96.321,96.5064,6200.0
2016-05-16 11:30:00,114.51,114.56,114.51,114.53,652.0,96.4727,96.5148,96.4727,96.4895,652.0
2016-05-16 11:35:00,114.56,114.67,114.54,114.67,3677.0,96.5148,96.6075,96.4979,96.6075,3677.0
2016-05-16 11:40:00,114.7,114.75,114.65,114.71,5200.0,96.6327,96.6749,96.5906,96.6412,5200.0
2016-05-16 11:45:00,114.72,114.87,114.7,114.87,18100.0,96.6496,96.776,96.6327,96.776,18100.0
2016-05-16 11:50:00,114.81,114.86,114.71,114.86,2051.0,96.7254,96.7675,96.6412,96.7675,2051.0
2016-05-16 11:55:00,114.86,114.97,114.8,114.97,1500.0,96.7675,96.8602,96.717,96.8602,1500.0
2016-05-16 12:00:00,114.94,114.96,114.7,114.71,3217.0,96.8349,96.8518,96.6327,96.6412,3217.0
2016-05-16 12:05:00,114.74,114.77,114.69,114.77,2750.0,96.6664,96.6917,96.6243,96.6917,2750.0
2016-05-16 12:10:00,114.77,114.81,114.66,114.7,1800.0,96.6917,96.7254,96.599,96.6327,1800.0
2016-05-16 12:15:00,114.76,114.86,114.75,114.82,900.0,96.6833,96.7675,96.6749,96.7338,900.0
2016-05-16 12:20:00,114.8,114.85,114.74,114.81,1900.0,96.717,96.7591,96.6664,96.7254,1900.0
2016-05-16 12:25:00,114.81,114.84,114.6,114.61,5200.0,96.7254,96.7507,96.5485,96.5569,5200.0
2016-05-16 12:30:00,114.61,114.7,114.56,114.7,2300.0,96.5569,96.6327,96.5148,96.6327,2300.0
2016-05-16 12:35:00,114.68,114.69,114.63,114.63,3708.0,96.6159,96.6243,96.5738,96.5738,3708.0
2016-05-16 12:40:00,114.6,114.66,114.54,114.58,3436.0,96.5485,96.599,96.4979,96.5316,3436.0
2016-05-16 12:45:00,114.55,114.62,114.55,114.61,1420.0,96.5064,96.5653,96.5064,96.5569,1420.0
2016-05-16 12:50:00,114.6,114.67,114.6,114.62,2421.0,96.5485,96.6075,96.5485,96.5653,2421.0
2016-05-16 12:55:00,114.66,114.73,114.61,114.73,4510.0,96.599,96.658,96.5569,96.658,4510.0
2016-05-16 13:00:00,114.7,114.76,114.65,114.73,2412.0,96.6327,96.6833,96.5906,96.658,2412.0
2016-05-16 13:05:00,114.71,114.71,114.58,114.58,1300.0,96.6412,96.6412,96.5316,96.5316,1300.0
2016-05-16 13:10:00,114.54,114.59,114.53,114.53,1430.0,96.4979,96.5401,96.4895,96.4895,1430.0
2016-05-16 13:15:00,114.55,114.64,114.54,114.62,4900.0,96.5064,96.5822,96.4979,96.5653,4900.0
2016-05-16 13:20:00,114.67,114.68,114.57,114.59,2400.0,96.6075,96.6159,96.5232,96.5401,2400.0
2016-05-16 13:25:00,114.56,114.62,114.56,114.62,2000.0,96.5148,96.5653,96.5148,96.5653,2000.0
2016-05-16 13:30:00,114.63,114.67,114.57,114.57,10127.0,96.5738,96.6075,96.5232,96.5232,10127.0
2016-05-16 13:35:00,114.58,114.63,114.56,114.6,3900.0,96.5316,96.5738,96.5148,96.5485,3900.0
2016-05-16 13:40:00,114.57,114.62,114.56,114.56,1582.0,96.5232,96.5653,96.5148,96.5148,1582.0
2016-05-16 13:45:00,114.49,114.6,114.49,114.6,1155.0,96.4558,96.5485,96.4558,96.5485,1155.0
2016-05-16 13:50:00,114.59,114.66,114.57,114.6,4145.0,96.5401,96.599,96.5232,96.5485,4145.0
2016-05-16 13:55:00,114.64,114.65,114.59,114.63,1231.0,96.5822,96.5906,96.5401,96.5738,1231.0
2016-05-16 14:00:00,114.62,114.78,114.57,114.75,4223.0,96.5653,96.7001,96.5232,96.6749,4223.0
2016-05-16 14:05:00,114.82,114.85,114.8,114.82,4061.0,96.7338,96.7591,96.717,96.7338,4061.0
2016-05-16 14:10:00,114.81,114.94,114.81,114.88,1500.0,96.7254,96.8349,96.7254,96.7844,1500.0
2016-05-16 14:15:00,114.86,114.87,114.77,114.8,3641.0,96.7675,96.776,96.6917,96.717,3641.0
2016-05-16 14:20:00,114.85,114.88,114.81,114.83,3175.0,96.7591,96.7844,96.7254,96.7423,3175.0
2016-05-16 14:25:00,114.85,114.9,114.8,114.88,7978.0,96.7591,96.8012,96.717,96.7844,7978.0
2016-05-16 14:30:00,114.85,114.87,114.85,114.87,1700.0,96.7591,96.776,96.7591,96.776,1700.0
2016-05-16 14:35:00,114.85,114.87,114.74,114.76,3408.0,96.7591,96.776,96.6664,96.6833,3408.0
2016-05-16 14:40:00,114.77,114.87,114.77,114.86,2764.0,96.6917,96.776,96.6917,96.7675,2764.0
2016-05-16 14:45:00,114.84,114.93,114.83,114.93,1974.0,96.7507,96.8265,96.7423,96.8265,1974.0
2016-05-16 14:50:00,114.9,114.92,114.84,114.91,2700.0,96.8012,96.8181,96.7507,96.8097,2700.0
2016-05-16 14:55:00,114.94,114.99,114.91,114.95,4819.0,96.8349,96.8771,96.8097,96.8434,4819.0
2016-05-16 15:00:00,114.97,115.09,114.95,115.08,8732.0,96.8602,96.9613,96.8434,96.9529,8732.0
2016-05-16 15:05:00,115.06,115.1,115.0,115.08,6391.0,96.936,96.9697,96.8855,96.9529,6391.0
2016-05-16 15:10:00,115.08,115.08,114.92,114.94,6024.0,96.9529,96.9529,96.8181,96.8349,6024.0
2016-05-16 15:15:00,114.93,114.94,114.84,114.89,6300.0,96.8265,96.8349,96.7507,96.7928,6300.0
2016-05-16 15:20:00,114.86,114.94,114.82,114.93,7636.0,96.7675,96.8349,96.7338,96.8265,7636.0
2016-05-16 15:25:00,114.92,114.92,114.79,114.79,6675.0,96.8181,96.8181,96.7086,96.7086,6675.0
2016-05-16 15:30:00,114.8,114.85,114.59,114.59,16279.0,96.717,96.7591,96.5401,96.5401,16279.0
2016-05-16 15:35:00,114.59,114.82,114.58,114.78,13390.0,96.5401,96.7338,96.5316,96.7001,13390.0
2016-05-16 15:40:00,114.77,114.77,114.68,114.72,8916.0,96.6917,96.6917,96.6159,96.6496,8916.0
2016-05-16 15:45:00,114.72,114.72,114.52,114.61,16805.0,96.6496,96.6496,96.4811,96.5569,16805.0
2016-05-16 15:50:00,114.63,114.63,114.47,114.54,13748.0,96.5738,96.5738,96.439,96.4979,13748.0
2016-05-16 15:55:00,114.54,114.62,114.47,114.54,42491.0,96.4979,96.5653,96.439,96.4979,42491.0
2016-05-17 09:30:00,114.37,114.77,113.88,114.77,7003.0,96.3547,96.6917,95.9419,96.6917,7003.0
2016-05-17 09:35:00,114.76,114.9,114.33,114.55,6368.0,96.6833,96.8012,96.321,96.5064,6368.0
2016-05-17 09:40:00,114.45,114.47,114.1,114.39,6729.0,96.4221,96.439,96.1273,96.3716,6729.0
2016-05-17 09:45:00,114.4,114.81,114.17,114.79,7825.0,96.38,96.7254,96.1862,96.7086,7825.0
2016-05-17 09:50:00,114.78,114.98,114.38,114.64,7740.0,96.7001,96.8686,96.3632,96.5822,7740.0
2016-05-17 09:55:00,114.75,115.3,114.75,115.3,2780.0,96.6749,97.1382,96.6749,97.1382,2780.0
2016-05-17 10:00:00,115.28,115.28,114.5,114.75,4831.0,97.1214,97.1214,96.4642,96.6749,4831.0
2016-05-17 10:05:00,114.53,114.55,114.27,114.31,6000.0,96.4895,96.5064,96.2705,96.3042,6000.0
2016-05-17 10:10:00,114.33,114.43,114.2,114.42,6578.0,96.321,96.4053,96.2115,96.3969,6578.0
2016-05-17 10:15:00,114.29,114.76,114.28,114.76,2900.0,96.2873,96.6833,96.2789,96.6833,2900.0
2016-05-17 10:20:00,114.7,115.08,114.7,115.0,6337.0,96.6327,96.9529,96.6327,96.8855,6337.0
2016-05-17 10:25:00,115.02,115.11,114.9,114.94,4709.0,96.9023,96.9782,96.8012,96.8349,4709.0
2016-05-17 10:30:00,114.87,114.98,114.63,114.82,8136.0,96.776,96.8686,96.5738,96.7338,8136.0
2016-05-17 10:35:00,114.9,114.99,114.74,114.98,2506.0,96.8012,96.8771,96.6664,96.8686,2506.0
2016-05-17 10:40:00,114.95,115.27,114.94,115.26,4705.0,96.8434,97.113,96.8349,97.1045,4705.0
2016-05-17 10:45:00,115.34,115.45,115.24,115.26,2700.0,97.1719,97.2646,97.0877,97.1045,2700.0
2016-05-17 10:50:00,115.17,115.3,115.17,115.3,3839.0,97.0287,97.1382,97.0287,97.1382,3839.0
2016-05-17 10:55:00,115.34,115.47,115.34,115.41,2128.0,97.1719,97.2815,97.1719,97.2309,2128.0
2016-05-17 11:00:00,115.43,115.46,115.33,115.4,5174.0,97.2478,97.273,97.1635,97.2225,5174.0
2016-05-17 11:05:00,115.44,115.48,115.33,115.42,5139.0,97.2562,97.2899,97.1635,97.2393,5139.0
2016-05-17 11:10:00,115.45,115.47,115.33,115.33,2636.0,97.2646,97.2815,97.1635,97.1635,2636.0
2016-05-17 11:15:00,115.35,115.48,115.28,115.44,3222.0,97.1804,97.2899,97.1214,97.2562,3222.0
2016-05-17 11:20:00,115.33,115.35,115.24,115.28,2642.0,97.1635,97.1804,97.0877,97.1214,2642.0
2016-05-17 11:25:00,115.31,115.31,115.11,115.11,3200.0,97.1467,97.1467,96.9782,96.9782,3200.0
2016-05-17 11:30:00,115.11,115.21,115.03,115.2,1800.0,96.9782,97.0624,96.9108,97.054,1800.0
2016-05-17 11:35:00,115.23,115.29,115.18,115.29,2183.0,97.0793,97.1298,97.0371,97.1298,2183.0
2016-05-17 11:40:00,115.33,115.33,115.23,115.3,4000.0,97.1635,97.1635,97.0793,97.1382,4000.0
2016-05-17 11:45:00,115.34,115.43,115.34,115.42,8033.0,97.1719,97.2478,97.1719,97.2393,8033.0
2016-05-17 11:50:00,115.43,115.5,115.25,115.25,3210.0,97.2478,97.3067,97.0961,97.0961,3210.0
2016-05-17 11:55:00,115.23,115.25,115.14,115.15,1400.0,97.0793,97.0961,97.0034,97.0119,1400.0
2016-05-17 12:00:00,115.14,115.2,115.14,115.15,1004.0,97.0034,97.054,97.0034,97.0119,1004.0
2016-05-17 12:05:00,115.16,115.19,115.02,115.08,1900.0,97.0203,97.0456,96.9023,96.9529,1900.0
2016-05-17 12:10:00,115.04,115.04,114.85,114.85,1700.0,96.9192,96.9192,96.7591,96.7591,1700.0
2016-05-17 12:15:00,114.84,114.85,114.69,114.69,2696.0,96.7507,96.7591,96.6243,96.6243,2696.0
2016-05-17 12:20:00,114.62,114.69,114.61,114.64,2700.0,96.5653,96.6243,96.5569,96.5822,2700.0
2016-05-17 12:25:00,114.64,114.7,114.61,114.7,2816.0,96.5822,96.6327,96.5569,96.6327,2816.0
2016-05-17 12:30:00,114.66,114.67,114.56,114.67,1900.0,96.599,96.6075,96.5148,96.6075,1900.0
2016-05-17 12:35:00,114.69,114.77,114.63,114.73,3333.0,96.6243,96.6917,96.5738,96.658,3333.0
2016-05-17 12:40:00,114.68,114.76,114.61,114.61,1300.0,96.6159,96.6833,96.5569,96.5569,1300.0
2016-05-17 12:45:00,114.58,114.63,114.57,114.63,3800.0,96.5316,96.5738,96.5232,96.5738,3800.0
2016-05-17 12:50:00,114.61,114.66,114.54,114.56,1855.0,96.5569,96.599,96.4979,96.5148,1855.0
2016-05-17 12:55:00,114.54,114.65,114.42,114.64,4900.0,96.4979,96.5906,96.3969,96.5822,4900.0
2016-05-17 13:00:00,114.62,114.62,114.44,114.51,3330.0,96.5653,96.5653,96.4137,96.4727,3330.0
2016-05-17 13:05:00,114.47,114.47,114.35,114.36,4000.0,96.439,96.439,96.3379,96.3463,4000.0
2016-05-17 13:10:00,114.4,114.47,114.36,114.47,2400.0,96.38,96.439,96.3463,96.439,2400.0
2016-05-17 13:15:00,114.44,114.46,114.41,114.46,1600.0,96.4137,96.4305,96.3884,96.4305,1600.0
2016-05-17 13:20:00,114.46,114.51,114.45,114.48,2037.0,96.4305,96.4727,96.4221,96.4474,2037.0
2016-05-17 13:25:00,114.48,114.54,114.48,114.5,2700.0,96.4474,96.4979,96.4474,96.4642,2700.0
2016-05-17 13:30:00,114.42,114.55,114.42,114.53,2822.0,96.3969,96.5064,96.3969,96.4895,2822.0
2016-05-17 13:35:00,114.47,114.55,114.47,114.48,1500.0,96.439,96.5064,96.439,96.4474,1500.0
2016-05-17 13:40:00,114.51,114.52,114.4,114.4,2735.0,96.4727,96.4811,96.38,96.38,2735.0
2016-05-17 13:45:00,114.33,114.43,114.28,114.28,3500.0,96.321,96.4053,96.2789,96.2789,3500.0
2016-05-17 13:50:00,114.28,114.32,114.2,114.26,3786.0,96.2789,96.3126,96.2115,96.2621,3786.0
2016-05-17 13:55:00,114.28,114.28,113.84,113.84,4060.0,96.2789,96.2789,95.9082,95.9082,4060.0
2016-05-17 14:00:00,113.93,113.97,113.87,113.95,2600.0,95.984,96.0177,95.9335,96.0009,2600.0
2016-05-17 14:05:00,113.98,113.98,113.84,113.88,4131.0,96.0262,96.0262,95.9082,95.9419,4131.0
2016-05-17 14:10:00,113.83,113.87,113.73,113.81,4000.0,95.8998,95.9335,95.8155,95.8829,4000.0
2016-05-17 14:15:00,113.81,113.88,113.59,113.64,3967.0,95.8829,95.9419,95.6976,95.7397,3967.0
2016-05-17 14:20:00,113.64,113.65,113.47,113.52,2939.0,95.7397,95.7481,95.5965,95.6386,2939.0
2016-05-17 14:25:00,113.46,113.74,113.31,113.66,6670.0,95.5881,95.824,95.4617,95.7566,6670.0
2016-05-17 14:30:00,113.62,113.7,113.56,113.56,3007.0,95.7229,95.7903,95.6723,95.6723,3007.0
2016-05-17 14:35:00,113.59,113.78,113.59,113.73,2500.0,95.6976,95.8577,95.6976,95.8155,2500.0
2016-05-17 14:40:00,113.67,113.71,113.58,113.62,1900.0,95.765,95.7987,95.6892,95.7229,1900.0
2016-05-17 14:45:00,113.62,113.77,113.62,113.75,3277.0,95.7229,95.8492,95.7229,95.8324,3277.0
2016-05-17 14:50:00,113.71,113.78,113.59,113.59,1763.0,95.7987,95.8577,95.6976,95.6976,1763.0
2016-05-17 14:55:00,113.54,113.68,113.44,113.68,6413.0,95.6555,95.7734,95.5712,95.7734,6413.0
2016-05-17 15:00:00,113.73,113.78,113.64,113.76,8724.0,95.8155,95.8577,95.7397,95.8408,8724.0
2016-05-17 15:05:00,113.75,114.01,113.71,113.91,6487.0,95.8324,96.0514,95.7987,95.9672,6487.0
2016-05-17 15:10:00,113.9,113.91,113.68,113.74,3033.0,95.9588,95.9672,95.7734,95.824,3033.0
2016-05-17 15:15:00,113.71,113.71,113.58,113.58,3300.0,95.7987,95.7987,95.6892,95.6892,3300.0
2016-05-17 15:20:00,113.6,113.61,113.46,113.54,5800.0,95.706,95.7144,95.5881,95.6555,5800.0
2016-05-17 15:25:00,113.52,113.52,113.35,113.47,7301.0,95.6386,95.6386,95.4954,95.5965,7301.0
2016-05-17 15:30:00,113.45,113.58,113.4,113.57,5928.0,95.5796,95.6892,95.5375,95.6807,5928.0
2016-05-17 15:35:00,113.57,113.8,113.57,113.8,8655.0,95.6807,95.8745,95.6807,95.8745,8655.0
2016-05-17 15:40:00,113.8,113.82,113.6,113.7,7029.0,95.8745,95.8914,95.706,95.7903,7029.0
2016-05-17 15:45:00,113.67,113.76,113.64,113.68,8710.0,95.765,95.8408,95.7397,95.7734,8710.0
2016-05-17 15:50:00,113.72,113.74,113.64,113.68,9050.0,95.8071,95.824,95.7397,95.7734,9050.0
2016-05-17 15:55:00,113.68,113.8,113.64,113.72,23896.0,95.7734,95.8745,95.7397,95.8071,23896.0
2016-05-18 09:30:00,112.96,113.06,112.6,112.74,12678.0,95.1668,95.2511,94.8635,94.9815,12678.0
2016-05-18 09:35:00,112.78,113.45,112.77,113.45,16255.0,95.0152,95.5796,95.0068,95.5796,16255.0
2016-05-18 09:40:00,113.39,113.59,113.23,113.41,8677.0,95.5291,95.6976,95.3943,95.5459,8677.0
2016-05-18 09:45:00,113.29,113.29,113.01,113.01,4074.0,95.4448,95.4448,95.209,95.209,4074.0
2016-05-18 09:50:00,112.85,113.12,112.77,113.11,2636.0,95.0742,95.3016,95.0068,95.2932,2636.0
2016-05-18 09:55:00,113.08,113.26,113.03,113.08,4200.0,95.2679,95.4196,95.2258,95.2679,4200.0
2016-05-18 10:00:00,113.18,113.45,113.15,113.33,2405.0,95.3522,95.5796,95.3269,95.4785,2405.0
2016-05-18 10:05:00,113.36,113.65,113.36,113.65,600.0,95.5038,95.7481,95.5038,95.7481,600.0
2016-05-18 10:10:00,113.69,114.24,113.69,114.24,5281.0,95.7818,96.2452,95.7818,96.2452,5281.0
2016-05-18 10:15:00,114.12,114.16,113.77,113.85,6000.0,96.1441,96.1778,95.8492,95.9166,6000.0
2016-05-18 10:20:00,113.86,114.1,113.84,114.04,5339.0,95.9251,96.1273,95.9082,96.0767,5339.0
2016-05-18 10:25:00,114.12,114.12,113.89,113.93,3477.0,96.1441,96.1441,95.9503,95.984,3477.0
2016-05-18 10:30:00,113.89,114.01,113.78,114.01,6322.0,95.9503,96.0514,95.8577,96.0514,6322.0
2016-05-18 10:35:00,113.91,113.96,113.76,113.76,5899.0,95.9672,96.0093,95.8408,95.8408,5899.0
2016-05-18 10:40:00,113.75,113.93,113.69,113.93,3422.0,95.8324,95.984,95.7818,95.984,3422.0
2016-05-18 10:45:00,113.93,114.13,113.93,114.07,3800.0,95.984,96.1525,95.984,96.102,3800.0
2016-05-18 10:50:00,113.97,114.01,113.63,113.69,8429.0,96.0177,96.0514,95.7313,95.7818,8429.0
2016-05-18 10:55:00,113.66,113.7,113.46,113.5,3577.0,95.7566,95.7903,95.5881,95.6218,3577.0
2016-05-18 11:00:00,113.56,113.85,113.56,113.85,2700.0,95.6723,95.9166,95.6723,95.9166,2700.0
2016-05-18 11:05:00,113.96,113.96,113.78,113.78,4984.0,96.0093,96.0093,95.8577,95.8577,4984.0
2016-05-18 11:10:00,113.81,113.91,113.6,113.62,4111.0,95.8829,95.9672,95.706,95.7229,4111.0
2016-05-18 11:15:00,113.64,113.83,113.53,113.62,4301.0,95.7397,95.8998,95.647,95.7229,4301.0
2016-05-18 11:20:00,113.69,113.79,113.59,113.68,2100.0,95.7818,95.8661,95.6976,95.7734,2100.0
2016-05-18 11:25:00,113.68,114.02,113.68,114.01,3296.0,95.7734,96.0599,95.7734,96.0514,3296.0
2016-05-18 11:30:00,114.05,114.14,113.9,113.91,5424.0,96.0851,96.161,95.9588,95.9672,5424.0
2016-05-18 11:35:00,113.87,114.1,113.84,113.84,7300.0,95.9335,96.1273,95.9082,95.9082,7300.0
2016-05-18 11:40:00,113.88,114.01,113.84,113.94,4920.0,95.9419,96.0514,95.9082,95.9925,4920.0
2016-05-18 11:45:00,113.95,114.01,113.95,114.01,1600.0,96.0009,96.0514,96.0009,96.0514,1600.0
2016-05-18 11:50:00,114.0,114.07,113.69,113.69,11629.0,96.043,96.102,95.7818,95.7818,11629.0
2016-05-18 11:55:00,113.63,113.63,113.28,113.28,8054.0,95.7313,95.7313,95.4364,95.4364,8054.0
2016-05-18 12:00:00,113.28,113.3,113.17,113.19,10113.0,95.4364,95.4533,95.3437,95.3606,10113.0
2016-05-18 12:05:00,113.23,113.23,112.99,113.01,11420.0,95.3943,95.3943,95.1921,95.209,11420.0
2016-05-18 12:10:00,113.01,113.08,112.99,113.08,12975.0,95.209,95.2679,95.1921,95.2679,12975.0
2016-05-18 12:15:00,113.12,113.28,113.12,113.2,4783.0,95.3016,95.4364,95.3016,95.369,4783.0
2016-05-18 12:20:00,113.18,113.25,113.13,113.24,3733.0,95.3522,95.4111,95.31,95.4027,3733.0
2016-05-18 12:25:00,113.25,113.25,112.98,113.04,6421.0,95.4111,95.4111,95.1837,95.2342,6421.0
2016-05-18 12:30:00,113.03,113.17,113.03,113.17,1800.0,95.2258,95.3437,95.2258,95.3437,1800.0
2016-05-18 12:35:00,113.18,113.22,113.09,113.1,4860.0,95.3522,95.3859,95.2763,95.2848,4860.0
2016-05-18 12:40:00,113.15,113.25,113.1,113.25,2100.0,95.3269,95.4111,95.2848,95.4111,2100.0
2016-05-18 12:45:00,113.23,113.31,113.1,113.13,7431.0,95.3943,95.4617,95.2848,95.31,7431.0
2016-05-18 12:50:00,113.1,113.19,113.03,113.11,10447.0,95.2848,95.3606,95.2258,95.2932,10447.0
2016-05-18 12:55:00,113.05,113.22,113.03,113.22,7965.0,95.2426,95.3859,95.2258,95.3859,7965.0
2016-05-18 13:00:00,113.25,113.44,113.21,113.44,7252.0,95.4111,95.5712,95.3774,95.5712,7252.0
2016-05-18 13:05:00,113.44,113.48,113.26,113.31,2800.0,95.5712,95.6049,95.4196,95.4617,2800.0
2016-05-18 13:10:00,113.38,113.41,113.34,113.41,6497.0,95.5207,95.5459,95.487,95.5459,6497.0
2016-05-18 13:15:00,113.41,113.41,113.26,113.33,2700.0,95.5459,95.5459,95.4196,95.4785,2700.0
2016-05-18 13:20:00,113.28,113.69,113.28,113.59,7179.0,95.4364,95.7818,95.4364,95.6976,7179.0
2016-05-18 13:25:00,113.61,113.65,113.45,113.5,3800.0,95.7144,95.7481,95.5796,95.6218,3800.0
2016-05-18 13:30:00,113.51,113.62,113.46,113.48,5268.0,95.6302,95.7229,95.5881,95.6049,5268.0
2016-05-18 13:35:00,113.48,113.67,113.48,113.63,2400.0,95.6049,95.765,95.6049,95.7313,2400.0
2016-05-18 13:40:00,113.64,113.75,113.55,113.65,4700.0,95.7397,95.8324,95.6639,95.7481,4700.0
2016-05-18 13:45:00,113.71,113.74,113.68,113.7,3125.0,95.7987,95.824,95.7734,95.7903,3125.0
2016-05-18 13:50:00,113.69,113.71,113.5,113.56,3900.0,95.7818,95.7987,95.6218,95.6723,3900.0
2016-05-18 13:55:00,113.51,113.65,113.51,113.57,4700.0,95.6302,95.7481,95.6302,95.6807,4700.0
2016-05-18 14:00:00,113.52,113.52,112.84,112.84,11830.0,95.6386,95.6386,95.0657,95.0657,11830.0
2016-05-18 14:05:00,112.82,112.89,112.39,112.82,10591.0,95.0489,95.1079,94.6866,95.0489,10591.0
2016-05-18 14:10:00,112.84,112.87,112.59,112.68,6969.0,95.0657,95.091,94.8551,94.9309,6969.0
2016-05-18 14:15:00,112.62,112.63,112.39,112.63,8336.0,94.8804,94.8888,94.6866,94.8888,8336.0
2016-05-18 14:20:00,112.6,112.6,112.31,112.41,6338.0,94.8635,94.8635,94.6192,94.7035,6338.0
2016-05-18 14:25:00,112.36,112.36,111.83,111.96,6017.0,94.6613,94.6613,94.2148,94.3243,6017.0
2016-05-18 14:30:00,111.94,111.96,111.73,111.96,3474.0,94.3075,94.3243,94.1306,94.3243,3474.0
2016-05-18 14:35:00,112.09,112.25,112.08,112.13,6700.0,94.4339,94.5687,94.4254,94.4676,6700.0
2016-05-18 14:40:00,112.12,112.4,112.12,112.31,4513.0,94.4591,94.695,94.4591,94.6192,4513.0
2016-05-18 14:45:00,112.23,112.31,112.1,112.21,2900.0,94.5518,94.6192,94.4423,94.535,2900.0
2016-05-18 14:50:00,112.2,112.48,112.2,112.31,4776.0,94.5265,94.7624,94.5265,94.6192,4776.0
2016-05-18 14:55:00,112.36,112.43,112.24,112.31,4300.0,94.6613,94.7203,94.5602,94.6192,4300.0
2016-05-18 15:00:00,112.4,112.75,112.4,112.68,5265.0,94.695,94.9899,94.695,94.9309,5265.0
2016-05-18 15:05:00,112.62,112.71,112.54,112.56,4422.0,94.8804,94.9562,94.813,94.8298,4422.0
2016-05-18 15:10:00,112.52,112.52,112.23,112.35,7488.0,94.7961,94.7961,94.5518,94.6529,7488.0
2016-05-18 15:15:00,112.37,112.37,112.13,112.37,6777.0,94.6698,94.6698,94.4676,94.6698,6777.0
2016-05-18 15:20:00,112.32,112.33,111.98,112.02,7200.0,94.6276,94.6361,94.3412,94.3749,7200.0
2016-05-18 15:25:00,112.03,112.07,111.83,111.83,8100.0,94.3833,94.417,94.2148,94.2148,8100.0
2016-05-18 15:30:00,111.83,112.07,111.83,112.06,11669.0,94.2148,94.417,94.2148,94.4086,11669.0
2016-05-18 15:35:00,112.05,112.07,111.66,111.66,13433.0,94.4002,94.417,94.0716,94.0716,13433.0
2016-05-18 15:40:00,111.7,111.97,111.67,111.95,11050.0,94.1053,94.3328,94.08,94.3159,11050.0
2016-05-18 15:45:00,111.95,112.21,111.93,112.11,14521.0,94.3159,94.535,94.2991,94.4507,14521.0
2016-05-18 15:50:00,112.11,112.11,111.92,112.01,14802.0,94.4507,94.4507,94.2906,94.3665,14802.0
2016-05-18 15:55:00,112.03,112.28,111.94,112.24,33232.0,94.3833,94.5939,94.3075,94.5602,33232.0
2016-05-19 09:30:00,111.22,111.37,110.78,111.16,11189.0,93.7009,93.8273,93.3302,93.6504,11189.0
2016-05-19 09:35:00,111.28,111.28,110.8,110.89,4440.0,93.7515,93.7515,93.3471,93.4229,4440.0
2016-05-19 09:40:00,111.13,111.27,111.04,111.17,4091.0,93.6251,93.743,93.5493,93.6588,4091.0
2016-05-19 09:45:00,111.19,111.21,110.77,110.94,9342.0,93.6756,93.6925,93.3218,93.465,9342.0
2016-05-19 09:50:00,110.89,110.89,110.33,110.42,7600.0,93.4229,93.4229,92.9511,93.0269,7600.0
2016-05-19 09:55:00,110.52,110.54,109.64,109.66,9860.0,93.1112,93.128,92.3698,92.3866,9860.0
2016-05-19 10:00:00,109.73,110.25,109.73,110.0,9769.0,92.4456,92.8837,92.4456,92.6731,9769.0
2016-05-19 10:05:00,110.11,110.11,109.91,110.07,6620.0,92.7658,92.7658,92.5973,92.7321,6620.0
2016-05-19 10:10:00,110.07,110.16,109.94,110.06,4300.0,92.7321,92.8079,92.6225,92.7236,4300.0
2016-05-19 10:15:00,110.07,110.08,109.84,109.84,8205.0,92.7321,92.7405,92.5383,92.5383,8205.0
2016-05-19 10:20:00,109.84,109.91,109.74,109.83,13021.0,92.5383,92.5973,92.454,92.5299,13021.0
2016-05-19 10:25:00,109.87,110.12,109.76,110.12,4581.0,92.5636,92.7742,92.4709,92.7742,4581.0
2016-05-19 10:30:00,110.14,110.52,110.14,110.52,4950.0,92.791,93.1112,92.791,93.1112,4950.0
2016-05-19 10:35:00,110.45,110.45,110.05,110.05,5451.0,93.0522,93.0522,92.7152,92.7152,5451.0
2016-05-19 10:40:00,110.05,110.48,110.04,110.46,6419.0,92.7152,93.0775,92.7068,93.0606,6419.0
2016-05-19 10:45:00,110.5,110.5,110.0,110.17,7058.0,93.0943,93.0943,92.6731,92.8163,7058.0
2016-05-19 10:50:00,110.1,110.13,109.83,109.85,5101.0,92.7573,92.7826,92.5299,92.5467,5101.0
2016-05-19 10:55:00,109.85,109.89,109.76,109.84,6977.0,92.5467,92.5804,92.4709,92.5383,6977.0
2016-05-19 11:00:00,109.84,109.98,109.72,109.82,10981.0,92.5383,92.6562,92.4372,92.5214,10981.0
2016-05-19 11:05:00,109.77,109.81,109.7,109.76,7188.0,92.4793,92.513,92.4203,92.4709,7188.0
2016-05-19 11:10:00,109.77,109.77,109.62,109.67,6006.0,92.4793,92.4793,92.3529,92.3951,6006.0
2016-05-19 11:15:00,109.71,109.94,109.71,109.92,8563.0,92.4288,92.6225,92.4288,92.6057,8563.0
2016-05-19 11:20:00,109.94,109.94,109.68,109.79,14911.0,92.6225,92.6225,92.4035,92.4962,14911.0
2016-05-19 11:25:00,109.75,109.88,109.71,109.83,13998.0,92.4625,92.572,92.4288,92.5299,13998.0
2016-05-19 11:30:00,109.78,109.78,109.63,109.68,8100.0,92.4877,92.4877,92.3614,92.4035,8100.0
2016-05-19 11:35:00,109.64,109.68,109.51,109.54,9570.0,92.3698,92.4035,92.2603,92.2855,9570.0
2016-05-19 11:40:00,109.58,109.59,109.48,109.5,5000.0,92.3192,92.3277,92.235,92.2518,5000.0
2016-05-19 11:45:00,109.51,109.57,109.47,109.54,4301.0,92.2603,92.3108,92.2266,92.2855,4301.0
2016-05-19 11:50:00,109.52,109.53,109.41,109.41,4511.0,92.2687,92.2771,92.176,92.176,4511.0
2016-05-19 11:55:00,109.46,109.76,109.46,109.75,5775.0,92.2181,92.4709,92.2181,92.4625,5775.0
2016-05-19 12:00:00,109.78,109.78,109.59,109.76,5300.0,92.4877,92.4877,92.3277,92.4709,5300.0
2016-05-19 12:05:00,109.73,109.85,109.67,109.75,5758.0,92.4456,92.5467,92.3951,92.4625,5758.0
2016-05-19 12:10:00,109.78,109.78,109.65,109.75,4170.0,92.4877,92.4877,92.3782,92.4625,4170.0
2016-05-19 12:15:00,109.81,109.95,109.79,109.79,7300.0,92.513,92.631,92.4962,92.4962,7300.0
2016-05-19 12:20:00,109.8,109.92,109.69,109.92,4500.0,92.5046,92.6057,92.4119,92.6057,4500.0
2016-05-19 12:25:00,109.9,109.95,109.75,109.75,6160.0,92.5888,92.631,92.4625,92.4625,6160.0
2016-05-19 12:30:00,109.78,109.78,109.6,109.61,6400.0,92.4877,92.4877,92.3361,92.3445,6400.0
2016-05-19 12:35:00,109.59,109.77,109.59,109.71,6655.0,92.3277,92.4793,92.3277,92.4288,6655.0
2016-05-19 12:40:00,109.72,109.79,109.67,109.73,14680.0,92.4372,92.4962,92.3951,92.4456,14680.0
2016-05-19 12:45:00,109.76,109.81,109.67,109.67,5692.0,92.4709,92.513,92.3951,92.3951,5692.0
2016-05-19 12:50:00,109.71,109.71,109.4,109.43,6420.0,92.4288,92.4288,92.1676,92.1929,6420.0
2016-05-19 12:55:00,109.47,109.5,109.41,109.41,9441.0,92.2266,92.2518,92.176,92.176,9441.0
2016-05-19 13:00:00,109.38,109.45,109.32,109.45,11645.0,92.1507,92.2097,92.1002,92.2097,11645.0
2016-05-19 13:05:00,109.45,109.48,109.4,109.48,3641.0,92.2097,92.235,92.1676,92.235,3641.0
2016-05-19 13:10:00,109.46,109.54,109.41,109.54,17952.0,92.2181,92.2855,92.176,92.2855,17952.0
2016-05-19 13:15:00,109.54,109.54,109.47,109.52,8033.0,92.2855,92.2855,92.2266,92.2687,8033.0
2016-05-19 13:20:00,109.5,109.52,109.4,109.4,2732.0,92.2518,92.2687,92.1676,92.1676,2732.0
2016-05-19 13:25:00,109.44,109.52,109.41,109.48,7400.0,92.2013,92.2687,92.176,92.235,7400.0
2016-05-19 13:30:00,109.52,109.6,109.46,109.6,51153.0,92.2687,92.3361,92.2181,92.3361,51153.0
2016-05-19 13:35:00,109.7,109.96,109.68,109.84,7811.0,92.4203,92.6394,92.4035,92.5383,7811.0
2016-05-19 13:40:00,109.86,110.03,109.83,109.99,5131.0,92.5551,92.6984,92.5299,92.6647,5131.0
2016-05-19 13:45:00,109.99,110.06,109.89,109.96,7800.0,92.6647,92.7236,92.5804,92.6394,7800.0
2016-05-19 13:50:00,109.97,110.0,109.9,109.9,4364.0,92.6478,92.6731,92.5888,92.5888,4364.0
2016-05-19 13:55:00,109.93,109.94,109.89,109.89,2410.0,92.6141,92.6225,92.5804,92.5804,2410.0
2016-05-19 14:00:00,109.93,110.06,109.93,110.03,5880.0,92.6141,92.7236,92.6141,92.6984,5880.0
2016-05-19 14:05:00,110.03,110.22,110.02,110.22,3777.0,92.6984,92.8584,92.6899,92.8584,3777.0
2016-05-19 14:10:00,110.21,110.4,110.21,110.39,11484.0,92.85,93.0101,92.85,93.0016,11484.0
2016-05-19 14:15:00,110.4,110.42,110.31,110.41,10809.0,93.0101,93.0269,92.9342,93.0185,10809.0
2016-05-19 14:20:00,110.44,110.44,110.32,110.39,7276.0,93.0438,93.0438,92.9427,93.0016,7276.0
2016-05-19 14:25:00,110.39,110.57,110.38,110.51,6277.0,93.0016,93.1533,92.9932,93.1027,6277.0
2016-05-19 14:30:00,110.54,110.56,110.49,110.49,5602.0,93.128,93.1449,93.0859,93.0859,5602.0
2016-05-19 14:35:00,110.51,110.57,110.38,110.44,9231.0,93.1027,93.1533,92.9932,93.0438,9231.0
2016-05-19 14:40:00,110.45,110.55,110.41,110.49,8514.0,93.0522,93.1364,93.0185,93.0859,8514.0
2016-05-19 14:45:00,110.52,110.52,110.45,110.45,8317.0,93.1112,93.1112,93.0522,93.0522,8317.0
2016-05-19 14:50:00,110.48,110.48,110.26,110.26,15025.0,93.0775,93.0775,92.8921,92.8921,15025.0
2016-05-19 14:55:00,110.29,110.4,110.27,110.3,10757.0,92.9174,93.0101,92.9005,92.9258,10757.0
2016-05-19 15:00:00,110.34,110.44,110.25,110.44,21019.0,92.9595,93.0438,92.8837,93.0438,21019.0
2016-05-19 15:05:00,110.47,110.48,110.38,110.44,17294.0,93.069,93.0775,92.9932,93.0438,17294.0
2016-05-19 15:10:00,110.44,110.45,110.33,110.41,9041.0,93.0438,93.0522,92.9511,93.0185,9041.0
2016-05-19 15:15:00,110.43,110.52,110.35,110.51,13734.0,93.0353,93.1112,92.9679,93.1027,13734.0
2016-05-19 15:20:00,110.49,110.55,110.44,110.5,14718.0,93.0859,93.1364,93.0438,93.0943,14718.0
2016-05-19 15:25:00,110.49,110.49,110.35,110.38,24062.0,93.0859,93.0859,92.9679,92.9932,24062.0
2016-05-19 15:30:00,110.36,110.37,110.08,110.14,19216.0,92.9764,92.9848,92.7405,92.791,19216.0
2016-05-19 15:35:00,110.14,110.23,110.13,110.21,24917.0,92.791,92.8668,92.7826,92.85,24917.0
2016-05-19 15:40:00,110.22,110.32,110.1,110.1,27722.0,92.8584,92.9427,92.7573,92.7573,27722.0
2016-05-19 15:45:00,110.1,110.3,110.09,110.21,27384.0,92.7573,92.9258,92.7489,92.85,27384.0
2016-05-19 15:50:00,110.21,110.28,110.2,110.28,35507.0,92.85,92.909,92.8416,92.909,35507.0
2016-05-19 15:55:00,110.28,110.29,110.19,110.23,65528.0,92.909,92.9174,92.8331,92.8668,65528.0
2016-05-20 09:30:00,110.96,111.21,110.83,110.92,39420.0,93.4819,93.6925,93.3723,93.4482,39420.0
2016-05-20 09:35:00,111.12,111.59,111.11,111.45,6935.0,93.6167,94.0126,93.6082,93.8947,6935.0
2016-05-20 09:40:00,111.42,111.61,111.34,111.36,9547.0,93.8694,94.0295,93.802,93.8189,9547.0
2016-05-20 09:45:00,111.3,111.41,111.17,111.36,1895.0,93.7683,93.861,93.6588,93.8189,1895.0
2016-05-20 09:50:00,111.45,111.59,111.18,111.23,4873.0,93.8947,94.0126,93.6672,93.7093,4873.0
2016-05-20 09:55:00,111.23,111.41,111.17,111.39,3571.0,93.7093,93.861,93.6588,93.8441,3571.0
2016-05-20 10:00:00,111.43,111.49,111.23,111.47,6010.0,93.8778,93.9284,93.7093,93.9115,6010.0
2016-05-20 10:05:00,111.53,111.58,111.38,111.5,5302.0,93.9621,94.0042,93.8357,93.9368,5302.0
2016-05-20 10:10:00,111.55,111.61,111.43,111.51,4299.0,93.9789,94.0295,93.8778,93.9452,4299.0
2016-05-20 10:15:00,111.51,111.64,111.49,111.53,4690.0,93.9452,94.0547,93.9284,93.9621,4690.0
2016-05-20 10:20:00,111.55,111.59,111.27,111.3,2399.0,93.9789,94.0126,93.743,93.7683,2399.0
2016-05-20 10:25:00,111.26,111.3,111.06,111.11,2739.0,93.7346,93.7683,93.5661,93.6082,2739.0
2016-05-20 10:30:00,111.13,111.19,111.05,111.05,2900.0,93.6251,93.6756,93.5577,93.5577,2900.0
2016-05-20 10:35:00,111.09,111.13,111.06,111.11,2100.0,93.5914,93.6251,93.5661,93.6082,2100.0
2016-05-20 10:40:00,111.13,111.22,111.09,111.12,3005.0,93.6251,93.7009,93.5914,93.6167,3005.0
2016-05-20 10:45:00,111.14,111.14,110.94,110.94,7781.0,93.6335,93.6335,93.465,93.465,7781.0
2016-05-20 10:50:00,110.96,111.06,110.8,110.81,4442.0,93.4819,93.5661,93.3471,93.3555,4442.0
2016-05-20 10:55:00,110.77,110.86,110.76,110.86,4790.0,93.3218,93.3976,93.3134,93.3976,4790.0
2016-05-20 11:00:00,110.92,111.03,110.92,110.95,2200.0,93.4482,93.5408,93.4482,93.4734,2200.0
2016-05-20 11:05:00,110.99,111.09,110.99,111.04,4114.0,93.5071,93.5914,93.5071,93.5493,4114.0
2016-05-20 11:10:00,111.06,111.06,110.93,111.03,8646.0,93.5661,93.5661,93.4566,93.5408,8646.0
2016-05-20 11:15:00,111.05,111.19,111.01,111.15,4900.0,93.5577,93.6756,93.524,93.6419,4900.0
2016-05-20 11:20:00,111.18,111.26,111.14,111.25,2937.0,93.6672,93.7346,93.6335,93.7262,2937.0
2016-05-20 11:25:00,111.22,111.24,111.08,111.21,4768.0,93.7009,93.7178,93.583,93.6925,4768.0
2016-05-20 11:30:00,111.19,111.37,111.15,111.37,3292.0,93.6756,93.8273,93.6419,93.8273,3292.0
2016-05-20 11:35:00,111.34,111.35,111.24,111.24,2875.0,93.802,93.8104,93.7178,93.7178,2875.0
2016-05-20 11:40:00,111.24,111.28,111.24,111.25,1663.0,93.7178,93.7515,93.7178,93.7262,1663.0
2016-05-20 11:45:00,111.2,111.25,111.2,111.21,3569.0,93.6841,93.7262,93.6841,93.6925,3569.0
2016-05-20 11:50:00,111.23,111.23,111.14,111.2,4022.0,93.7093,93.7093,93.6335,93.6841,4022.0
2016-05-20 11:55:00,111.2,111.32,111.2,111.31,5456.0,93.6841,93.7852,93.6841,93.7767,5456.0
2016-05-20 12:00:00,111.33,111.38,111.22,111.22,3226.0,93.7936,93.8357,93.7009,93.7009,3226.0
2016-05-20 12:05:00,111.23,111.26,111.18,111.2,6541.0,93.7093,93.7346,93.6672,93.6841,6541.0
2016-05-20 12:10:00,111.18,111.25,111.15,111.15,5875.0,93.6672,93.7262,93.6419,93.6419,5875.0
2016-05-20 12:15:00,111.19,111.34,111.18,111.32,4500.0,93.6756,93.802,93.6672,93.7852,4500.0
2016-05-20 12:20:00,111.37,111.43,111.37,111.4,1800.0,93.8273,93.8778,93.8273,93.8526,1800.0
2016-05-20 12:25:00,111.37,111.39,111.3,111.3,3701.0,93.8273,93.8441,93.7683,93.7683,3701.0
2016-05-20 12:30:00,111.28,111.28,111.22,111.25,2189.0,93.7515,93.7515,93.7009,93.7262,2189.0
2016-05-20 12:35:00,111.26,111.35,111.26,111.35,3100.0,93.7346,93.8104,93.7346,93.8104,3100.0
2016-05-20 12:40:00,111.36,111.39,111.32,111.32,3405.0,93.8189,93.8441,93.7852,93.7852,3405.0
2016-05-20 12:45:00,111.32,111.38,111.31,111.34,1592.0,93.7852,93.8357,93.7767,93.802,1592.0
2016-05-20 12:50:00,111.34,111.39,111.31,111.33,3644.0,93.802,93.8441,93.7767,93.7936,3644.0
2016-05-20 12:55:00,111.37,111.37,111.28,111.28,1701.0,93.8273,93.8273,93.7515,93.7515,1701.0
2016-05-20 13:00:00,111.29,111.32,111.23,111.26,5289.0,93.7599,93.7852,93.7093,93.7346,5289.0
2016-05-20 13:05:00,111.24,111.28,111.24,111.28,3293.0,93.7178,93.7515,93.7178,93.7515,3293.0
2016-05-20 13:10:00,111.31,111.38,111.24,111.36,2202.0,93.7767,93.8357,93.7178,93.8189,2202.0
2016-05-20 13:15:00,111.37,111.39,111.32,111.39,5300.0,93.8273,93.8441,93.7852,93.8441,5300.0
2016-05-20 13:20:00,111.39,111.41,111.31,111.33,7759.0,93.8441,93.861,93.7767,93.7936,7759.0
2016-05-20 13:25:00,111.26,111.26,111.19,111.2,1900.0,93.7346,93.7346,93.6756,93.6841,1900.0
2016-05-20 13:30:00,111.17,111.18,111.06,111.1,6300.0,93.6588,93.6672,93.5661,93.5998,6300.0
2016-05-20 13:35:00,111.08,111.12,111.05,111.08,2200.0,93.583,93.6167,93.5577,93.583,2200.0
2016-05-20 13:40:00,111.06,111.11,111.03,111.09,1400.0,93.5661,93.6082,93.5408,93.5914,1400.0
2016-05-20 13:45:00,111.05,111.07,110.99,111.03,5870.0,93.5577,93.5745,93.5071,93.5408,5870.0
2016-05-20 13:50:00,111.04,111.09,111.04,111.07,2200.0,93.5493,93.5914,93.5493,93.5745,2200.0
2016-05-20 13:55:00,111.08,111.09,111.04,111.08,2200.0,93.583,93.5914,93.5493,93.583,2200.0
2016-05-20 14:00:00,111.06,111.14,111.05,111.11,3612.0,93.5661,93.6335,93.5577,93.6082,3612.0
2016-05-20 14:05:00,111.1,111.12,111.05,111.09,4249.0,93.5998,93.6167,93.5577,93.5914,4249.0
2016-05-20 14:10:00,111.13,111.16,111.11,111.12,3000.0,93.6251,93.6504,93.6082,93.6167,3000.0
2016-05-20 14:15:00,111.13,111.16,111.09,111.09,2004.0,93.6251,93.6504,93.5914,93.5914,2004.0
2016-05-20 14:20:00,111.12,111.24,111.09,111.24,5445.0,93.6167,93.7178,93.5914,93.7178,5445.0
2016-05-20 14:25:00,111.27,111.33,111.27,111.32,2699.0,93.743,93.7936,93.743,93.7852,2699.0
2016-05-20 14:30:00,111.32,111.35,111.28,111.29,3717.0,93.7852,93.8104,93.7515,93.7599,3717.0
2016-05-20 14:35:00,111.3,111.31,111.25,111.26,2200.0,93.7683,93.7767,93.7262,93.7346,2200.0
2016-05-20 14:40:00,111.27,111.27,111.17,111.2,10179.0,93.743,93.743,93.6588,93.6841,10179.0
2016-05-20 14:45:00,111.21,111.28,111.21,111.22,6478.0,93.6925,93.7515,93.6925,93.7009,6478.0
2016-05-20 14:50:00,111.23,111.32,111.22,111.25,3800.0,93.7093,93.7852,93.7009,93.7262,3800.0
2016-05-20 14:55:00,111.24,111.24,111.03,111.06,5900.0,93.7178,93.7178,93.5408,93.5661,5900.0
2016-05-20 15:00:00,111.08,111.13,110.96,110.96,5085.0,93.583,93.6251,93.4819,93.4819,5085.0
2016-05-20 15:05:00,110.92,110.93,110.83,110.93,2800.0,93.4482,93.4566,93.3723,93.4566,2800.0
2016-05-20 15:10:00,110.98,111.09,110.98,111.09,2558.0,93.4987,93.5914,93.4987,93.5914,2558.0
2016-05-20 15:15:00,111.06,111.06,110.98,111.01,2941.0,93.5661,93.5661,93.4987,93.524,2941.0
2016-05-20 15:20:00,110.99,110.99,110.87,110.88,5315.0,93.5071,93.5071,93.406,93.4145,5315.0
2016-05-20 15:25:00,110.93,110.95,110.87,110.92,2758.0,93.4566,93.4734,93.406,93.4482,2758.0
2016-05-20 15:30:00,110.92,111.01,110.92,110.95,5200.0,93.4482,93.524,93.4482,93.4734,5200.0
2016-05-20 15:35:00,110.97,111.02,110.93,110.98,8588.0,93.4903,93.5324,93.4566,93.4987,8588.0
2016-05-20 15:40:00,110.98,111.05,110.95,110.98,8750.0,93.4987,93.5577,93.4734,93.4987,8750.0
2016-05-20 15:45:00,110.97,111.04,110.96,111.03,15720.0,93.4903,93.5493,93.4819,93.5408,15720.0
2016-05-20 15:50:00,111.03,111.17,111.02,111.15,22650.0,93.5408,93.6588,93.5324,93.6419,22650.0
2016-05-20 15:55:00,111.14,111.19,111.08,111.16,30686.0,93.6335,93.6756,93.583,93.6504,30686.0
2016-05-23 09:30:00,110.96,111.46,110.4,110.86,6939.0,93.4819,93.9031,93.0101,93.3976,6939.0
2016-05-23 09:35:00,111.21,111.22,110.48,110.81,3887.0,93.6925,93.7009,93.0775,93.3555,3887.0
2016-05-23 09:40:00,110.84,111.09,110.84,111.01,2935.0,93.3808,93.5914,93.3808,93.524,2935.0
2016-05-23 09:45:00,111.05,111.2,110.73,111.16,8640.0,93.5577,93.6841,93.2881,93.6504,8640.0
2016-05-23 09:50:00,111.13,111.13,110.86,111.09,4030.0,93.6251,93.6251,93.3976,93.5914,4030.0
2016-05-23 09:55:00,111.05,111.18,110.71,110.81,14094.0,93.5577,93.6672,93.2712,93.3555,14094.0
2016-05-23 10:00:00,110.83,111.39,110.73,111.27,26801.0,93.3723,93.8441,93.2881,93.743,26801.0
2016-05-23 10:05:00,111.2,111.32,111.09,111.09,4254.0,93.6841,93.7852,93.5914,93.5914,4254.0
2016-05-23 10:10:00,111.18,111.27,111.0,111.16,8641.0,93.6672,93.743,93.5156,93.6504,8641.0
2016-05-23 10:15:00,111.18,111.33,111.1,111.23,5500.0,93.6672,93.7936,93.5998,93.7093,5500.0
2016-05-23 10:20:00,111.29,111.44,111.28,111.42,5348.0,93.7599,93.8863,93.7515,93.8694,5348.0
2016-05-23 10:25:00,111.42,111.5,111.22,111.31,3857.0,93.8694,93.9368,93.7009,93.7767,3857.0
2016-05-23 10:30:00,111.37,111.44,111.31,111.44,2416.0,93.8273,93.8863,93.7767,93.8863,2416.0
2016-05-23 10:35:00,111.41,111.52,111.3,111.37,4100.0,93.861,93.9537,93.7683,93.8273,4100.0
2016-05-23 10:40:00,111.28,111.37,111.27,111.35,3059.0,93.7515,93.8273,93.743,93.8104,3059.0
2016-05-23 10:45:00,111.37,111.42,111.27,111.38,3600.0,93.8273,93.8694,93.743,93.8357,3600.0
2016-05-23 10:50:00,111.34,111.48,111.33,111.44,3873.0,93.802,93.92,93.7936,93.8863,3873.0
2016-05-23 10:55:00,111.46,111.63,111.44,111.63,4440.0,93.9031,94.0463,93.8863,94.0463,4440.0
2016-05-23 11:00:00,111.6,111.92,111.6,111.87,6861.0,94.021,94.2906,94.021,94.2485,6861.0
2016-05-23 11:05:00,111.93,112.05,111.86,111.98,6524.0,94.2991,94.4002,94.2401,94.3412,6524.0
2016-05-23 11:10:00,111.97,112.0,111.78,111.82,3100.0,94.3328,94.358,94.1727,94.2064,3100.0
2016-05-23 11:15:00,111.78,111.88,111.76,111.83,2364.0,94.1727,94.2569,94.1558,94.2148,2364.0
2016-05-23 11:20:00,111.82,111.9,111.78,111.84,2883.0,94.2064,94.2738,94.1727,94.2232,2883.0
2016-05-23 11:25:00,111.77,112.04,111.77,112.04,1800.0,94.1643,94.3917,94.1643,94.3917,1800.0
2016-05-23 11:30:00,112.08,112.08,111.69,111.77,4200.0,94.4254,94.4254,94.0969,94.1643,4200.0
2016-05-23 11:35:00,111.7,111.7,111.55,111.55,2020.0,94.1053,94.1053,93.9789,93.9789,2020.0
2016-05-23 11:40:00,111.56,111.73,111.56,111.64,1500.0,93.9874,94.1306,93.9874,94.0547,1500.0
2016-05-23 11:45:00,111.64,111.74,111.64,111.74,1500.0,94.0547,94.139,94.0547,94.139,1500.0
2016-05-23 11:50:00,111.67,111.69,111.61,111.65,1500.0,94.08,94.0969,94.0295,94.0632,1500.0
2016-05-23 11:55:00,111.65,111.7,111.61,111.7,1400.0,94.0632,94.1053,94.0295,94.1053,1400.0
2016-05-23 12:00:00,111.71,111.74,111.65,111.73,2900.0,94.1137,94.139,94.0632,94.1306,2900.0
2016-05-23 12:05:00,111.7,111.85,111.68,111.68,3629.0,94.1053,94.2317,94.0884,94.0884,3629.0
2016-05-23 12:10:00,111.7,111.83,111.67,111.83,2900.0,94.1053,94.2148,94.08,94.2148,2900.0
2016-05-23 12:15:00,111.83,111.9,111.79,111.89,2403.0,94.2148,94.2738,94.1811,94.2654,2403.0
2016-05-23 12:20:00,111.96,111.96,111.86,111.86,2299.0,94.3243,94.3243,94.2401,94.2401,2299.0
2016-05-23 12:25:00,111.77,111.84,111.73,111.84,2004.0,94.1643,94.2232,94.1306,94.2232,2004.0
2016-05-23 12:30:00,111.84,111.85,111.77,111.83,1502.0,94.2232,94.2317,94.1643,94.2148,1502.0
2016-05-23 12:35:00,111.8,111.86,111.78,111.84,1109.0,94.1895,94.2401,94.1727,94.2232,1109.0
2016-05-23 12:40:00,111.8,111.93,111.75,111.88,5531.0,94.1895,94.2991,94.1474,94.2569,5531.0
2016-05-23 12:45:00,111.98,112.11,111.94,112.11,6976.0,94.3412,94.4507,94.3075,94.4507,6976.0
2016-05-23 12:50:00,112.11,112.12,111.96,111.96,7500.0,94.4507,94.4591,94.3243,94.3243,7500.0
2016-05-23 12:55:00,111.97,111.99,111.92,111.95,1200.0,94.3328,94.3496,94.2906,94.3159,1200.0
2016-05-23 13:00:00,111.97,112.1,111.97,112.01,7454.0,94.3328,94.4423,94.3328,94.3665,7454.0
2016-05-23 13:05:00,112.05,112.09,112.01,112.06,3958.0,94.4002,94.4339,94.3665,94.4086,3958.0
2016-05-23 13:10:00,112.04,112.1,112.04,112.1,1900.0,94.3917,94.4423,94.3917,94.4423,1900.0
2016-05-23 13:15:00,112.11,112.24,112.11,112.16,2300.0,94.4507,94.5602,94.4507,94.4928,2300.0
2016-05-23 13:20:00,112.21,112.28,112.19,112.25,4050.0,94.535,94.5939,94.5181,94.5687,4050.0
2016-05-23 13:25:00,112.22,112.23,112.09,112.14,3941.0,94.5434,94.5518,94.4339,94.476,3941.0
2016-05-23 13:30:00,112.1,112.1,111.99,112.06,2973.0,94.4423,94.4423,94.3496,94.4086,2973.0
2016-05-23 13:35:00,112.03,112.05,111.97,112.03,2254.0,94.3833,94.4002,94.3328,94.3833,2254.0
2016-05-23 13:40:00,112.0,112.03,111.89,111.91,3287.0,94.358,94.3833,94.2654,94.2822,3287.0
2016-05-23 13:45:00,111.9,112.0,111.9,112.0,1400.0,94.2738,94.358,94.2738,94.358,1400.0
2016-05-23 13:50:00,112.03,112.03,111.99,112.02,2200.0,94.3833,94.3833,94.3496,94.3749,2200.0
2016-05-23 13:55:00,112.04,112.11,112.01,112.02,2433.0,94.3917,94.4507,94.3665,94.3749,2433.0
2016-05-23 14:00:00,112.0,112.07,112.0,112.04,1956.0,94.358,94.417,94.358,94.3917,1956.0
2016-05-23 14:05:00,112.07,112.12,112.07,112.08,2224.0,94.417,94.4591,94.417,94.4254,2224.0
2016-05-23 14:10:00,112.13,112.18,112.12,112.15,2850.0,94.4676,94.5097,94.4591,94.4844,2850.0
2016-05-23 14:15:00,112.16,112.2,112.14,112.17,4140.0,94.4928,94.5265,94.476,94.5013,4140.0
2016-05-23 14:20:00,112.15,112.19,112.14,112.19,1510.0,94.4844,94.5181,94.476,94.5181,1510.0
2016-05-23 14:25:00,112.16,112.24,112.13,112.24,4716.0,94.4928,94.5602,94.4676,94.5602,4716.0
2016-05-23 14:30:00,112.17,112.21,112.11,112.13,3512.0,94.5013,94.535,94.4507,94.4676,3512.0
2016-05-23 14:35:00,112.14,112.18,112.14,112.15,1600.0,94.476,94.5097,94.476,94.4844,1600.0
2016-05-23 14:40:00,112.14,112.17,112.11,112.15,4115.0,94.476,94.5013,94.4507,94.4844,4115.0
2016-05-23 14:45:00,112.11,112.13,112.08,112.13,1905.0,94.4507,94.4676,94.4254,94.4676,1905.0
2016-05-23 14:50:00,112.12,112.16,112.12,112.12,2797.0,94.4591,94.4928,94.4591,94.4591,2797.0
2016-05-23 14:55:00,112.14,112.16,112.02,112.04,1000.0,94.476,94.4928,94.3749,94.3917,1000.0
2016-05-23 15:00:00,112.05,112.06,112.01,112.01,3400.0,94.4002,94.4086,94.3665,94.3665,3400.0
2016-05-23 15:05:00,112.01,112.06,112.0,112.04,3633.0,94.3665,94.4086,94.358,94.3917,3633.0
2016-05-23 15:10:00,112.03,112.03,111.83,111.88,5849.0,94.3833,94.3833,94.2148,94.2569,5849.0
2016-05-23 15:15:00,111.87,111.98,111.84,111.9,5923.0,94.2485,94.3412,94.2232,94.2738,5923.0
2016-05-23 15:20:00,111.91,111.95,111.89,111.9,6356.0,94.2822,94.3159,94.2654,94.2738,6356.0
2016-05-23 15:25:00,111.92,111.95,111.88,111.91,2834.0,94.2906,94.3159,94.2569,94.2822,2834.0
2016-05-23 15:30:00,111.93,112.05,111.91,111.98,5495.0,94.2991,94.4002,94.2822,94.3412,5495.0
2016-05-23 15:35:00,111.96,111.96,111.91,111.94,5840.0,94.3243,94.3243,94.2822,94.3075,5840.0
2016-05-23 15:40:00,111.94,112.0,111.91,112.0,5455.0,94.3075,94.358,94.2822,94.358,5455.0
2016-05-23 15:45:00,111.99,111.99,111.85,111.91,12385.0,94.3496,94.3496,94.2317,94.2822,12385.0
2016-05-23 15:50:00,111.9,111.9,111.79,111.8,7307.0,94.2738,94.2738,94.1811,94.1895,7307.0
2016-05-23 15:55:00,111.78,111.83,111.75,111.83,19720.0,94.1727,94.2148,94.1474,94.2148,19720.0
2016-05-24 09:30:00,112.09,112.25,111.78,112.25,9893.0,94.4339,94.5687,94.1727,94.5687,9893.0
2016-05-24 09:35:00,112.55,112.78,112.54,112.67,1483.0,94.8214,95.0152,94.813,94.9225,1483.0
2016-05-24 09:40:00,112.62,112.97,112.5,112.84,10928.0,94.8804,95.1753,94.7793,95.0657,10928.0
2016-05-24 09:45:00,112.84,113.27,112.84,113.16,10608.0,95.0657,95.428,95.0657,95.3353,10608.0
2016-05-24 09:50:00,113.17,113.37,113.03,113.17,10056.0,95.3437,95.5122,95.2258,95.3437,10056.0
2016-05-24 09:55:00,113.23,113.46,113.21,113.26,9364.0,95.3943,95.5881,95.3774,95.4196,9364.0
2016-05-24 10:00:00,113.24,113.53,113.24,113.53,5000.0,95.4027,95.647,95.4027,95.647,5000.0
2016-05-24 10:05:00,113.53,113.53,113.37,113.44,5600.0,95.647,95.647,95.5122,95.5712,5600.0
2016-05-24 10:10:00,113.42,113.47,113.22,113.46,12633.0,95.5544,95.5965,95.3859,95.5881,12633.0
2016-05-24 10:15:00,113.47,113.92,113.42,113.9,61096.0,95.5965,95.9756,95.5544,95.9588,61096.0
2016-05-24 10:20:00,113.9,114.03,113.86,114.03,10264.0,95.9588,96.0683,95.9251,96.0683,10264.0
2016-05-24 10:25:00,114.02,114.12,113.97,114.01,6400.0,96.0599,96.1441,96.0177,96.0514,6400.0
2016-05-24 10:30:00,114.0,114.03,113.83,113.98,10599.0,96.043,96.0683,95.8998,96.0262,10599.0
2016-05-24 10:35:00,114.05,114.31,114.04,114.1,9719.0,96.0851,96.3042,96.0767,96.1273,9719.0
2016-05-24 10:40:00,114.14,114.2,114.07,114.14,1305.0,96.161,96.2115,96.102,96.161,1305.0
2016-05-24 10:45:00,114.16,114.16,113.95,113.97,2800.0,96.1778,96.1778,96.0009,96.0177,2800.0
2016-05-24 10:50:00,114.01,114.05,113.95,114.05,3122.0,96.0514,96.0851,96.0009,96.0851,3122.0
2016-05-24 10:55:00,114.06,114.2,114.01,114.18,3781.0,96.0936,96.2115,96.0514,96.1947,3781.0
2016-05-24 11:00:00,114.18,114.29,114.14,114.28,2750.0,96.1947,96.2873,96.161,96.2789,2750.0
2016-05-24 11:05:00,114.22,114.28,114.18,114.22,9422.0,96.2284,96.2789,96.1947,96.2284,9422.0
2016-05-24 11:10:00,114.22,114.29,114.08,114.08,3464.0,96.2284,96.2873,96.1104,96.1104,3464.0
2016-05-24 11:15:00,114.1,114.18,113.94,113.94,4202.0,96.1273,96.1947,95.9925,95.9925,4202.0
2016-05-24 11:20:00,113.99,114.08,113.98,114.08,11600.0,96.0346,96.1104,96.0262,96.1104,11600.0
2016-05-24 11:25:00,114.05,114.15,113.98,113.98,3700.0,96.0851,96.1694,96.0262,96.0262,3700.0
2016-05-24 11:30:00,113.99,114.08,113.94,113.97,5700.0,96.0346,96.1104,95.9925,96.0177,5700.0
2016-05-24 11:35:00,113.94,113.94,113.81,113.83,3300.0,95.9925,95.9925,95.8829,95.8998,3300.0
2016-05-24 11:40:00,113.86,113.92,113.85,113.86,3211.0,95.9251,95.9756,95.9166,95.9251,3211.0
2016-05-24 11:45:00,113.88,113.95,113.87,113.93,4017.0,95.9419,96.0009,95.9335,95.984,4017.0
2016-05-24 11:50:00,113.93,113.96,113.88,113.96,3372.0,95.984,96.0093,95.9419,96.0093,3372.0
2016-05-24 11:55:00,113.98,114.01,113.88,113.92,2546.0,96.0262,96.0514,95.9419,95.9756,2546.0
2016-05-24 12:00:00,113.89,113.95,113.78,113.78,3193.0,95.9503,96.0009,95.8577,95.8577,3193.0
2016-05-24 12:05:00,113.81,113.82,113.69,113.72,1800.0,95.8829,95.8914,95.7818,95.8071,1800.0
2016-05-24 12:10:00,113.76,113.77,113.64,113.64,2896.0,95.8408,95.8492,95.7397,95.7397,2896.0
2016-05-24 12:15:00,113.66,113.67,113.56,113.62,3538.0,95.7566,95.765,95.6723,95.7229,3538.0
2016-05-24 12:20:00,113.6,113.64,113.5,113.56,2000.0,95.706,95.7397,95.6218,95.6723,2000.0
2016-05-24 12:25:00,113.57,113.61,113.53,113.53,3850.0,95.6807,95.7144,95.647,95.647,3850.0
2016-05-24 12:30:00,113.56,113.56,113.52,113.55,1200.0,95.6723,95.6723,95.6386,95.6639,1200.0
2016-05-24 12:35:00,113.52,113.52,113.46,113.47,1500.0,95.6386,95.6386,95.5881,95.5965,1500.0
2016-05-24 12:40:00,113.49,113.56,113.47,113.56,2188.0,95.6133,95.6723,95.5965,95.6723,2188.0
2016-05-24 12:45:00,113.55,113.55,113.47,113.47,1300.0,95.6639,95.6639,95.5965,95.5965,1300.0
2016-05-24 12:50:00,113.49,113.68,113.49,113.66,5000.0,95.6133,95.7734,95.6133,95.7566,5000.0
2016-05-24 12:55:00,113.67,113.79,113.66,113.74,3223.0,95.765,95.8661,95.7566,95.824,3223.0
2016-05-24 13:00:00,113.78,113.86,113.72,113.72,2600.0,95.8577,95.9251,95.8071,95.8071,2600.0
2016-05-24 13:05:00,113.72,113.73,113.6,113.68,6700.0,95.8071,95.8155,95.706,95.7734,6700.0
2016-05-24 13:10:00,113.69,113.76,113.68,113.76,2096.0,95.7818,95.8408,95.7734,95.8408,2096.0
2016-05-24 13:15:00,113.76,113.81,113.74,113.77,5598.0,95.8408,95.8829,95.824,95.8492,5598.0
2016-05-24 13:20:00,113.75,113.82,113.75,113.78,2806.0,95.8324,95.8914,95.8324,95.8577,2806.0
2016-05-24 13:25:00,113.8,113.85,113.76,113.78,1995.0,95.8745,95.9166,95.8408,95.8577,1995.0
2016-05-24 13:30:00,113.82,113.82,113.67,113.67,3688.0,95.8914,95.8914,95.765,95.765,3688.0
2016-05-24 13:35:00,113.61,113.65,113.47,113.47,4006.0,95.7144,95.7481,95.5965,95.5965,4006.0
2016-05-24 13:40:00,113.53,113.63,113.53,113.54,2550.0,95.647,95.7313,95.647,95.6555,2550.0
2016-05-24 13:45:00,113.58,113.67,113.58,113.65,2120.0,95.6892,95.765,95.6892,95.7481,2120.0
2016-05-24 13:50:00,113.67,113.69,113.59,113.62,2021.0,95.765,95.7818,95.6976,95.7229,2021.0
2016-05-24 13:55:00,113.59,113.61,113.57,113.59,2168.0,95.6976,95.7144,95.6807,95.6976,2168.0
2016-05-24 14:00:00,113.57,113.62,113.47,113.47,3409.0,95.6807,95.7229,95.5965,95.5965,3409.0
2016-05-24 14:05:00,113.5,113.53,113.4,113.45,3905.0,95.6218,95.647,95.5375,95.5796,3905.0
2016-05-24 14:10:00,113.45,113.56,113.43,113.56,3100.0,95.5796,95.6723,95.5628,95.6723,3100.0
2016-05-24 14:15:00,113.52,113.55,113.47,113.54,2235.0,95.6386,95.6639,95.5965,95.6555,2235.0
2016-05-24 14:20:00,113.52,113.55,113.49,113.52,1951.0,95.6386,95.6639,95.6133,95.6386,1951.0
2016-05-24 14:25:00,113.54,113.57,113.51,113.51,1412.0,95.6555,95.6807,95.6302,95.6302,1412.0
2016-05-24 14:30:00,113.53,113.62,113.53,113.59,3114.0,95.647,95.7229,95.647,95.6976,3114.0
2016-05-24 14:35:00,113.55,113.55,113.44,113.44,1997.0,95.6639,95.6639,95.5712,95.5712,1997.0
2016-05-24 14:40:00,113.5,113.52,113.45,113.48,3851.0,95.6218,95.6386,95.5796,95.6049,3851.0
2016-05-24 14:45:00,113.5,113.53,113.45,113.49,7635.0,95.6218,95.647,95.5796,95.6133,7635.0
2016-05-24 14:50:00,113.51,113.59,113.51,113.55,10364.0,95.6302,95.6976,95.6302,95.6639,10364.0
2016-05-24 14:55:00,113.55,113.7,113.55,113.69,2123.0,95.6639,95.7903,95.6639,95.7818,2123.0
2016-05-24 15:00:00,113.67,113.8,113.67,113.79,6095.0,95.765,95.8745,95.765,95.8661,6095.0
2016-05-24 15:05:00,113.84,113.84,113.73,113.8,4588.0,95.9082,95.9082,95.8155,95.8745,4588.0
2016-05-24 15:10:00,113.81,113.83,113.79,113.81,8399.0,95.8829,95.8998,95.8661,95.8829,8399.0
2016-05-24 15:15:00,113.82,113.94,113.82,113.91,6801.0,95.8914,95.9925,95.8914,95.9672,6801.0
2016-05-24 15:20:00,113.89,114.06,113.85,114.04,7399.0,95.9503,96.0936,95.9166,96.0767,7399.0
2016-05-24 15:25:00,114.05,114.1,113.92,113.96,8274.0,96.0851,96.1273,95.9756,96.0093,8274.0
2016-05-24 15:30:00,113.98,113.99,113.87,113.87,9175.0,96.0262,96.0346,95.9335,95.9335,9175.0
2016-05-24 15:35:00,113.87,113.88,113.81,113.84,7388.0,95.9335,95.9419,95.8829,95.9082,7388.0
2016-05-24 15:40:00,113.85,113.91,113.79,113.82,12527.0,95.9166,95.9672,95.8661,95.8914,12527.0
2016-05-24 15:45:00,113.82,113.83,113.78,113.8,5887.0,95.8914,95.8998,95.8577,95.8745,5887.0
2016-05-24 15:50:00,113.8,113.91,113.8,113.91,10277.0,95.8745,95.9672,95.8745,95.9672,10277.0
2016-05-24 15:55:00,113.9,113.9,113.66,113.69,30647.0,95.9588,95.9588,95.7566,95.7818,30647.0
2016-05-25 09:30:00,114.4,114.94,114.13,114.94,18852.0,96.38,96.8349,96.1525,96.8349,18852.0
2016-05-25 09:35:00,114.94,115.34,114.74,114.75,13467.0,96.8349,97.1719,96.6664,96.6749,13467.0
2016-05-25 09:40:00,114.75,115.15,114.61,115.04,6600.0,96.6749,97.0119,96.5569,96.9192,6600.0
2016-05-25 09:45:00,115.06,115.17,114.72,114.77,8537.0,96.936,97.0287,96.6496,96.6917,8537.0
2016-05-25 09:50:00,114.73,115.06,114.56,115.06,14877.0,96.658,96.936,96.5148,96.936,14877.0
2016-05-25 09:55:00,115.09,115.69,115.05,115.52,30703.0,96.9613,97.4668,96.9276,97.3236,30703.0
2016-05-25 10:00:00,115.52,115.6,115.28,115.55,6100.0,97.3236,97.391,97.1214,97.3489,6100.0
2016-05-25 10:05:00,115.48,115.71,115.39,115.5,9413.0,97.2899,97.4837,97.2141,97.3067,9413.0
2016-05-25 10:10:00,115.48,115.55,115.28,115.36,5444.0,97.2899,97.3489,97.1214,97.1888,5444.0
2016-05-25 10:15:00,115.3,115.46,115.3,115.46,3900.0,97.1382,97.273,97.1382,97.273,3900.0
2016-05-25 10:20:00,115.42,115.46,115.24,115.37,3700.0,97.2393,97.273,97.0877,97.1972,3700.0
2016-05-25 10:25:00,115.36,115.36,115.21,115.21,2501.0,97.1888,97.1888,97.0624,97.0624,2501.0
2016-05-25 10:30:00,115.12,115.3,115.11,115.16,6086.0,96.9866,97.1382,96.9782,97.0203,6086.0
2016-05-25 10:35:00,115.21,115.26,115.13,115.16,3330.0,97.0624,97.1045,96.995,97.0203,3330.0
2016-05-25 10:40:00,115.16,115.23,115.1,115.18,3200.0,97.0203,97.0793,96.9697,97.0371,3200.0
2016-05-25 10:45:00,115.24,115.25,114.9,114.99,6174.0,97.0877,97.0961,96.8012,96.8771,6174.0
2016-05-25 10:50:00,115.04,115.04,114.83,114.96,5494.0,96.9192,96.9192,96.7423,96.8518,5494.0
2016-05-25 10:55:00,114.92,115.06,114.87,114.94,4330.0,96.8181,96.936,96.776,96.8349,4330.0
2016-05-25 11:00:00,114.94,115.2,114.93,115.17,2937.0,96.8349,97.054,96.8265,97.0287,2937.0
2016-05-25 11:05:00,115.2,115.2,114.97,115.03,20951.0,97.054,97.054,96.8602,96.9108,20951.0
2016-05-25 11:10:00,115.03,115.11,114.85,114.89,74172.0,96.9108,96.9782,96.7591,96.7928,74172.0
2016-05-25 11:15:00,114.97,115.08,114.87,114.95,6482.0,96.8602,96.9529,96.776,96.8434,6482.0
2016-05-25 11:20:00,115.06,115.17,115.05,115.12,5541.0,96.936,97.0287,96.9276,96.9866,5541.0
2016-05-25 11:25:00,115.12,115.16,115.02,115.07,7481.0,96.9866,97.0203,96.9023,96.9445,7481.0
2016-05-25 11:30:00,115.05,115.07,114.94,115.03,4002.0,96.9276,96.9445,96.8349,96.9108,4002.0
2016-05-25 11:35:00,115.06,115.17,115.01,115.04,61920.0,96.936,97.0287,96.8939,96.9192,61920.0
2016-05-25 11:40:00,115.08,115.16,115.01,115.08,2375.0,96.9529,97.0203,96.8939,96.9529,2375.0
2016-05-25 11:45:00,115.06,115.22,115.03,115.17,5794.0,96.936,97.0708,96.9108,97.0287,5794.0
2016-05-25 11:50:00,115.15,115.29,115.1,115.29,5209.0,97.0119,97.1298,96.9697,97.1298,5209.0
2016-05-25 11:55:00,115.23,115.24,115.14,115.24,4195.0,97.0793,97.0877,97.0034,97.0877,4195.0
2016-05-25 12:00:00,115.21,115.24,115.16,115.19,1900.0,97.0624,97.0877,97.0203,97.0456,1900.0
2016-05-25 12:05:00,115.14,115.24,115.14,115.19,1371.0,97.0034,97.0877,97.0034,97.0456,1371.0
2016-05-25 12:10:00,115.21,115.24,115.18,115.21,1900.0,97.0624,97.0877,97.0371,97.0624,1900.0
2016-05-25 12:15:00,115.23,115.26,115.16,115.16,4263.0,97.0793,97.1045,97.0203,97.0203,4263.0
2016-05-25 12:20:00,115.1,115.2,115.1,115.11,1700.0,96.9697,97.054,96.9697,96.9782,1700.0
2016-05-25 12:25:00,115.11,115.19,115.11,115.15,1800.0,96.9782,97.0456,96.9782,97.0119,1800.0
2016-05-25 12:30:00,115.15,115.19,115.1,115.13,1724.0,97.0119,97.0456,96.9697,96.995,1724.0
2016-05-25 12:35:00,115.19,115.26,115.18,115.18,1800.0,97.0456,97.1045,97.0371,97.0371,1800.0
2016-05-25 12:40:00,115.22,115.22,115.14,115.15,2000.0,97.0708,97.0708,97.0034,97.0119,2000.0
2016-05-25 12:45:00,115.16,115.17,115.04,115.04,2100.0,97.0203,97.0287,96.9192,96.9192,2100.0
2016-05-25 12:50:00,115.07,115.11,115.04,115.1,1730.0,96.9445,96.9782,96.9192,96.9697,1730.0
2016-05-25 12:55:00,115.13,115.17,115.09,115.09,1509.0,96.995,97.0287,96.9613,96.9613,1509.0
2016-05-25 13:00:00,115.1,115.31,115.1,115.29,2962.0,96.9697,97.1467,96.9697,97.1298,2962.0
2016-05-25 13:05:00,115.31,115.37,115.3,115.3,2282.0,97.1467,97.1972,97.1382,97.1382,2282.0
2016-05-25 13:10:00,115.36,115.36,115.24,115.28,1449.0,97.1888,97.1888,97.0877,97.1214,1449.0
2016-05-25 13:15:00,115.27,115.33,115.26,115.26,1870.0,97.113,97.1635,97.1045,97.1045,1870.0
2016-05-25 13:20:00,115.27,115.32,115.22,115.31,1600.0,97.113,97.1551,97.0708,97.1467,1600.0
2016-05-25 13:25:00,115.27,115.27,115.24,115.24,500.0,97.113,97.113,97.0877,97.0877,500.0
2016-05-25 13:30:00,115.28,115.3,115.2,115.26,2700.0,97.1214,97.1382,97.054,97.1045,2700.0
2016-05-25 13:35:00,115.26,115.32,115.22,115.32,2453.0,97.1045,97.1551,97.0708,97.1551,2453.0
2016-05-25 13:40:00,115.3,115.31,115.23,115.31,2018.0,97.1382,97.1467,97.0793,97.1467,2018.0
2016-05-25 13:45:00,115.3,115.34,115.24,115.28,2560.0,97.1382,97.1719,97.0877,97.1214,2560.0
2016-05-25 13:50:00,115.26,115.27,115.21,115.21,1602.0,97.1045,97.113,97.0624,97.0624,1602.0
2016-05-25 13:55:00,115.27,115.3,115.23,115.3,1400.0,97.113,97.1382,97.0793,97.1382,1400.0
2016-05-25 14:00:00,115.25,115.25,115.12,115.15,2219.0,97.0961,97.0961,96.9866,97.0119,2219.0
2016-05-25 14:05:00,115.14,115.15,115.11,115.15,3100.0,97.0034,97.0119,96.9782,97.0119,3100.0
2016-05-25 14:10:00,115.17,115.23,115.14,115.14,5051.0,97.0287,97.0793,97.0034,97.0034,5051.0
2016-05-25 14:15:00,115.18,115.27,115.18,115.27,2954.0,97.0371,97.113,97.0371,97.113,2954.0
2016-05-25 14:20:00,115.28,115.31,115.25,115.29,3492.0,97.1214,97.1467,97.0961,97.1298,3492.0
2016-05-25 14:25:00,115.29,115.48,115.27,115.39,37596.0,97.1298,97.2899,97.113,97.2141,37596.0
2016-05-25 14:30:00,115.42,115.51,115.37,115.47,19093.0,97.2393,97.3152,97.1972,97.2815,19093.0
2016-05-25 14:35:00,115.5,115.55,115.44,115.45,42481.0,97.3067,97.3489,97.2562,97.2646,42481.0
2016-05-25 14:40:00,115.45,115.51,115.42,115.51,11022.0,97.2646,97.3152,97.2393,97.3152,11022.0
2016-05-25 14:45:00,115.51,115.51,115.39,115.39,29355.0,97.3152,97.3152,97.2141,97.2141,29355.0
2016-05-25 14:50:00,115.38,115.4,115.28,115.32,3600.0,97.2056,97.2225,97.1214,97.1551,3600.0
2016-05-25 14:55:00,115.34,115.35,115.31,115.32,2525.0,97.1719,97.1804,97.1467,97.1551,2525.0
2016-05-25 15:00:00,115.34,115.36,115.29,115.31,5189.0,97.1719,97.1888,97.1298,97.1467,5189.0
2016-05-25 15:05:00,115.32,115.38,115.3,115.37,7345.0,97.1551,97.2056,97.1382,97.1972,7345.0
2016-05-25 15:10:00,115.38,115.42,115.37,115.4,8681.0,97.2056,97.2393,97.1972,97.2225,8681.0
2016-05-25 15:15:00,115.41,115.5,115.41,115.5,8224.0,97.2309,97.3067,97.2309,97.3067,8224.0
2016-05-25 15:20:00,115.5,115.61,115.48,115.6,6630.0,97.3067,97.3994,97.2899,97.391,6630.0
2016-05-25 15:25:00,115.58,115.81,115.56,115.81,10931.0,97.3741,97.5679,97.3573,97.5679,10931.0
2016-05-25 15:30:00,115.79,115.79,115.74,115.75,13599.0,97.5511,97.5511,97.5089,97.5174,13599.0
2016-05-25 15:35:00,115.75,115.75,115.6,115.61,9563.0,97.5174,97.5174,97.391,97.3994,9563.0
2016-05-25 15:40:00,115.63,115.76,115.61,115.74,15586.0,97.4163,97.5258,97.3994,97.5089,15586.0
2016-05-25 15:45:00,115.74,115.87,115.73,115.84,49686.0,97.5089,97.6185,97.5005,97.5932,49686.0
2016-05-25 15:50:00,115.84,115.93,115.82,115.84,56319.0,97.5932,97.669,97.5763,97.5932,56319.0
2016-05-25 15:55:00,115.84,115.93,115.72,115.74,37467.0,97.5932,97.669,97.4921,97.5089,37467.0
2016-05-26 09:30:00,116.03,116.33,115.59,116.33,12725.0,97.7532,98.006,97.3826,98.006,12725.0
2016-05-26 09:35:00,116.33,116.99,116.32,116.85,17045.0,98.006,98.562,97.9976,98.4441,17045.0
2016-05-26 09:40:00,116.66,116.79,116.41,116.79,7780.0,98.284,98.3935,98.0734,98.3935,7780.0
2016-05-26 09:45:00,116.88,116.95,116.54,116.74,12822.0,98.4694,98.5283,98.1829,98.3514,12822.0
2016-05-26 09:50:00,116.65,116.7,116.31,116.4,14122.0,98.2756,98.3177,97.9891,98.065,14122.0
2016-05-26 09:55:00,116.39,116.57,116.25,116.27,10298.0,98.0565,98.2082,97.9386,97.9554,10298.0
2016-05-26 10:00:00,116.3,116.71,116.3,116.63,16301.0,97.9807,98.3261,97.9807,98.2587,16301.0
2016-05-26 10:05:00,116.7,116.88,116.55,116.8,22182.0,98.3177,98.4694,98.1913,98.402,22182.0
2016-05-26 10:10:00,116.8,117.16,116.73,117.0,29458.0,98.402,98.7053,98.343,98.5705,29458.0
2016-05-26 10:15:00,116.92,117.19,116.79,117.14,8388.0,98.5031,98.7305,98.3935,98.6884,8388.0
2016-05-26 10:20:00,117.16,117.16,116.78,116.78,8040.0,98.7053,98.7053,98.3851,98.3851,8040.0
2016-05-26 10:25:00,116.82,117.02,116.78,117.01,12279.0,98.4188,98.5873,98.3851,98.5789,12279.0
2016-05-26 10:30:00,117.03,117.21,116.94,116.95,13966.0,98.5957,98.7474,98.5199,98.5283,13966.0
2016-05-26 10:35:00,116.93,117.05,116.9,117.0,25857.0,98.5115,98.6126,98.4862,98.5705,25857.0
2016-05-26 10:40:00,116.98,117.05,116.94,116.99,19077.0,98.5536,98.6126,98.5199,98.562,19077.0
2016-05-26 10:45:00,116.99,116.99,116.75,116.8,25317.0,98.562,98.562,98.3598,98.402,25317.0
2016-05-26 10:50:00,116.81,116.82,116.6,116.6,29134.0,98.4104,98.4188,98.2335,98.2335,29134.0
2016-05-26 10:55:00,116.66,116.75,116.49,116.53,8884.0,98.284,98.3598,98.1408,98.1745,8884.0
2016-05-26 11:00:00,116.52,116.63,116.49,116.51,12893.0,98.1661,98.2587,98.1408,98.1576,12893.0
2016-05-26 11:05:00,116.5,116.54,116.4,116.5,12013.0,98.1492,98.1829,98.065,98.1492,12013.0
2016-05-26 11:10:00,116.5,116.73,116.49,116.7,9102.0,98.1492,98.343,98.1408,98.3177,9102.0
2016-05-26 11:15:00,116.67,116.85,116.66,116.74,21177.0,98.2924,98.4441,98.284,98.3514,21177.0
2016-05-26 11:20:00,116.72,116.89,116.71,116.84,17789.0,98.3346,98.4778,98.3261,98.4357,17789.0
2016-05-26 11:25:00,116.81,116.87,116.73,116.81,4126.0,98.4104,98.4609,98.343,98.4104,4126.0
2016-05-26 11:30:00,116.81,116.87,116.67,116.87,7678.0,98.4104,98.4609,98.2924,98.4609,7678.0
2016-05-26 11:35:00,116.92,116.92,116.76,116.86,7600.0,98.5031,98.5031,98.3683,98.4525,7600.0
2016-05-26 11:40:00,116.86,116.86,116.73,116.83,2791.0,98.4525,98.4525,98.343,98.4272,2791.0
2016-05-26 11:45:00,116.79,116.88,116.76,116.79,3945.0,98.3935,98.4694,98.3683,98.3935,3945.0
2016-05-26 11:50:00,116.77,116.84,116.74,116.77,3400.0,98.3767,98.4357,98.3514,98.3767,3400.0
2016-05-26 11:55:00,116.8,116.88,116.74,116.88,5900.0,98.402,98.4694,98.3514,98.4694,5900.0
2016-05-26 12:00:00,116.86,116.9,116.77,116.77,5107.0,98.4525,98.4862,98.3767,98.3767,5107.0
2016-05-26 12:05:00,116.79,116.9,116.75,116.81,7376.0,98.3935,98.4862,98.3598,98.4104,7376.0
2016-05-26 12:10:00,116.79,116.81,116.72,116.72,12664.0,98.3935,98.4104,98.3346,98.3346,12664.0
2016-05-26 12:15:00,116.73,116.79,116.52,116.52,33000.0,98.343,98.3935,98.1661,98.1661,33000.0
2016-05-26 12:20:00,116.52,116.54,116.45,116.51,6911.0,98.1661,98.1829,98.1071,98.1576,6911.0
2016-05-26 12:25:00,116.51,116.53,116.44,116.44,2600.0,98.1576,98.1745,98.0987,98.0987,2600.0
2016-05-26 12:30:00,116.42,116.47,116.27,116.32,6108.0,98.0818,98.1239,97.9554,97.9976,6108.0
2016-05-26 12:35:00,116.31,116.4,116.31,116.38,1334.0,97.9891,98.065,97.9891,98.0481,1334.0
2016-05-26 12:40:00,116.38,116.39,116.27,116.32,6727.0,98.0481,98.0565,97.9554,97.9976,6727.0
2016-05-26 12:45:00,116.33,116.4,116.3,116.39,5101.0,98.006,98.065,97.9807,98.0565,5101.0
2016-05-26 12:50:00,116.4,116.42,116.37,116.38,8200.0,98.065,98.0818,98.0397,98.0481,8200.0
2016-05-26 12:55:00,116.4,116.54,116.4,116.54,23990.0,98.065,98.1829,98.065,98.1829,23990.0
2016-05-26 13:00:00,116.5,116.54,116.48,116.5,16275.0,98.1492,98.1829,98.1324,98.1492,16275.0
2016-05-26 13:05:00,116.5,116.59,116.49,116.52,10527.0,98.1492,98.225,98.1408,98.1661,10527.0
2016-05-26 13:10:00,116.5,116.58,116.48,116.57,5800.0,98.1492,98.2166,98.1324,98.2082,5800.0
2016-05-26 13:15:00,116.55,116.6,116.54,116.54,6717.0,98.1913,98.2335,98.1829,98.1829,6717.0
2016-05-26 13:20:00,116.53,116.53,116.46,116.5,6845.0,98.1745,98.1745,98.1155,98.1492,6845.0
2016-05-26 13:25:00,116.53,116.53,116.49,116.52,7100.0,98.1745,98.1745,98.1408,98.1661,7100.0
2016-05-26 13:30:00,116.54,116.55,116.47,116.55,7628.0,98.1829,98.1913,98.1239,98.1913,7628.0
2016-05-26 13:35:00,116.54,116.59,116.54,116.59,3226.0,98.1829,98.225,98.1829,98.225,3226.0
2016-05-26 13:40:00,116.56,116.59,116.5,116.5,5240.0,98.1998,98.225,98.1492,98.1492,5240.0
2016-05-26 13:45:00,116.5,116.61,116.5,116.61,4105.0,98.1492,98.2419,98.1492,98.2419,4105.0
2016-05-26 13:50:00,116.58,116.58,116.49,116.51,3478.0,98.2166,98.2166,98.1408,98.1576,3478.0
2016-05-26 13:55:00,116.5,116.61,116.5,116.58,4283.0,98.1492,98.2419,98.1492,98.2166,4283.0
2016-05-26 14:00:00,116.56,116.68,116.56,116.67,3115.0,98.1998,98.3009,98.1998,98.2924,3115.0
2016-05-26 14:05:00,116.65,116.67,116.63,116.67,2383.0,98.2756,98.2924,98.2587,98.2924,2383.0
2016-05-26 14:10:00,116.67,116.67,116.62,116.65,3066.0,98.2924,98.2924,98.2503,98.2756,3066.0
2016-05-26 14:15:00,116.63,116.63,116.59,116.61,2865.0,98.2587,98.2587,98.225,98.2419,2865.0
2016-05-26 14:20:00,116.61,116.68,116.59,116.66,4563.0,98.2419,98.3009,98.225,98.284,4563.0
2016-05-26 14:25:00,116.64,116.64,116.59,116.64,3868.0,98.2672,98.2672,98.225,98.2672,3868.0
2016-05-26 14:30:00,116.63,116.64,116.59,116.64,6595.0,98.2587,98.2672,98.225,98.2672,6595.0
2016-05-26 14:35:00,116.63,116.64,116.59,116.62,5270.0,98.2587,98.2672,98.225,98.2503,5270.0
2016-05-26 14:40:00,116.63,116.66,116.61,116.66,3139.0,98.2587,98.284,98.2419,98.284,3139.0
2016-05-26 14:45:00,116.65,116.7,116.64,116.67,7535.0,98.2756,98.3177,98.2672,98.2924,7535.0
2016-05-26 14:50:00,116.66,116.7,116.64,116.67,5642.0,98.284,98.3177,98.2672,98.2924,5642.0
2016-05-26 14:55:00,116.67,116.69,116.64,116.67,11877.0,98.2924,98.3093,98.2672,98.2924,11877.0
2016-05-26 15:00:00,116.65,116.7,116.64,116.67,9127.0,98.2756,98.3177,98.2672,98.2924,9127.0
2016-05-26 15:05:00,116.66,116.68,116.64,116.67,7700.0,98.284,98.3009,98.2672,98.2924,7700.0
2016-05-26 15:10:00,116.65,116.67,116.63,116.64,15316.0,98.2756,98.2924,98.2587,98.2672,15316.0
2016-05-26 15:15:00,116.65,116.7,116.64,116.69,10810.0,98.2756,98.3177,98.2672,98.3093,10810.0
2016-05-26 15:20:00,116.67,116.74,116.67,116.73,7643.0,98.2924,98.3514,98.2924,98.343,7643.0
2016-05-26 15:25:00,116.73,116.78,116.71,116.71,7793.0,98.343,98.3851,98.3261,98.3261,7793.0
2016-05-26 15:30:00,116.7,116.79,116.69,116.75,11695.0,98.3177,98.3935,98.3093,98.3598,11695.0
2016-05-26 15:35:00,116.74,116.77,116.74,116.76,15880.0,98.3514,98.3767,98.3514,98.3683,15880.0
2016-05-26 15:40:00,116.75,116.77,116.74,116.75,13159.0,98.3598,98.3767,98.3514,98.3598,13159.0
2016-05-26 15:45:00,116.75,116.78,116.7,116.75,35638.0,98.3598,98.3851,98.3177,98.3598,35638.0
2016-05-26 15:50:00,116.75,116.75,116.67,116.73,33227.0,98.3598,98.3598,98.2924,98.343,33227.0
2016-05-26 15:55:00,116.73,116.78,116.72,116.76,52261.0,98.343,98.3851,98.3346,98.3683,52261.0
2016-05-27 09:30:00,116.77,117.0,116.54,116.65,8983.0,98.3767,98.5705,98.1829,98.2756,8983.0
2016-05-27 09:35:00,116.73,116.73,116.23,116.33,9518.0,98.343,98.343,97.9217,98.006,9518.0
2016-05-27 09:40:00,116.48,116.48,115.96,115.96,5593.0,98.1324,98.1324,97.6943,97.6943,5593.0
2016-05-27 09:45:00,116.06,116.53,115.99,116.34,10315.0,97.7785,98.1745,97.7195,98.0144,10315.0
2016-05-27 09:50:00,116.4,116.59,116.33,116.59,7805.0,98.065,98.225,98.006,98.225,7805.0
2016-05-27 09:55:00,116.56,116.56,116.29,116.43,6593.0,98.1998,98.1998,97.9723,98.0902,6593.0
2016-05-27 10:00:00,116.5,116.59,116.34,116.54,8075.0,98.1492,98.225,98.0144,98.1829,8075.0
2016-05-27 10:05:00,116.54,116.65,116.39,116.51,5336.0,98.1829,98.2756,98.0565,98.1576,5336.0
2016-05-27 10:10:00,116.55,116.78,116.55,116.75,4239.0,98.1913,98.3851,98.1913,98.3598,4239.0
2016-05-27 10:15:00,116.71,116.94,116.61,116.71,6110.0,98.3261,98.5199,98.2419,98.3261,6110.0
2016-05-27 10:20:00,116.71,117.09,116.68,116.87,13300.0,98.3261,98.6463,98.3009,98.4609,13300.0
2016-05-27 10:25:00,116.82,116.84,116.72,116.72,2500.0,98.4188,98.4357,98.3346,98.3346,2500.0
2016-05-27 10:30:00,116.77,116.87,116.7,116.77,4600.0,98.3767,98.4609,98.3177,98.3767,4600.0
2016-05-27 10:35:00,116.78,116.81,116.72,116.75,10217.0,98.3851,98.4104,98.3346,98.3598,10217.0
2016-05-27 10:40:00,116.74,116.8,116.67,116.75,5876.0,98.3514,98.402,98.2924,98.3598,5876.0
2016-05-27 10:45:00,116.75,116.79,116.71,116.75,6250.0,98.3598,98.3935,98.3261,98.3598,6250.0
2016-05-27 10:50:00,116.77,116.8,116.73,116.76,6800.0,98.3767,98.402,98.343,98.3683,6800.0
2016-05-27 10:55:00,116.75,116.81,116.72,116.79,6650.0,98.3598,98.4104,98.3346,98.3935,6650.0
2016-05-27 11:00:00,116.82,116.84,116.73,116.73,6971.0,98.4188,98.4357,98.343,98.343,6971.0
2016-05-27 11:05:00,116.74,116.78,116.67,116.67,8000.0,98.3514,98.3851,98.2924,98.2924,8000.0
2016-05-27 11:10:00,116.67,116.68,116.54,116.65,6195.0,98.2924,98.3009,98.1829,98.2756,6195.0
2016-05-27 11:15:00,116.65,116.74,116.61,116.68,7700.0,98.2756,98.3514,98.2419,98.3009,7700.0
2016-05-27 11:20:00,116.67,116.67,116.57,116.6,3800.0,98.2924,98.2924,98.2082,98.2335,3800.0
2016-05-27 11:25:00,116.57,116.64,116.54,116.64,4200.0,98.2082,98.2672,98.1829,98.2672,4200.0
2016-05-27 11:30:00,116.66,116.72,116.58,116.69,6380.0,98.284,98.3346,98.2166,98.3093,6380.0
2016-05-27 11:35:00,116.67,116.7,116.57,116.66,3800.0,98.2924,98.3177,98.2082,98.284,3800.0
2016-05-27 11:40:00,116.67,116.67,116.57,116.6,2600.0,98.2924,98.2924,98.2082,98.2335,2600.0
2016-05-27 11:45:00,116.57,116.64,116.45,116.56,5138.0,98.2082,98.2672,98.1071,98.1998,5138.0
2016-05-27 11:50:00,116.6,116.64,116.53,116.55,4300.0,98.2335,98.2672,98.1745,98.1913,4300.0
2016-05-27 11:55:00,116.59,116.72,116.59,116.68,2900.0,98.225,98.3346,98.225,98.3009,2900.0
2016-05-27 12:00:00,116.72,116.72,116.59,116.71,6068.0,98.3346,98.3346,98.225,98.3261,6068.0
2016-05-27 12:05:00,116.68,116.7,116.58,116.65,4200.0,98.3009,98.3177,98.2166,98.2756,4200.0
2016-05-27 12:10:00,116.68,116.7,116.61,116.63,2502.0,98.3009,98.3177,98.2419,98.2587,2502.0
2016-05-27 12:15:00,116.61,116.64,116.55,116.6,2036.0,98.2419,98.2672,98.1913,98.2335,2036.0
2016-05-27 12:20:00,116.6,116.64,116.56,116.58,5215.0,98.2335,98.2672,98.1998,98.2166,5215.0
2016-05-27 12:25:00,116.6,116.65,116.58,116.65,3598.0,98.2335,98.2756,98.2166,98.2756,3598.0
2016-05-27 12:30:00,116.67,116.71,116.62,116.69,2700.0,98.2924,98.3261,98.2503,98.3093,2700.0
2016-05-27 12:35:00,116.64,116.69,116.6,116.63,4250.0,98.2672,98.3093,98.2335,98.2587,4250.0
2016-05-27 12:40:00,116.63,116.65,116.59,116.6,2800.0,98.2587,98.2756,98.225,98.2335,2800.0
2016-05-27 12:45:00,116.63,116.68,116.62,116.68,4700.0,98.2587,98.3009,98.2503,98.3009,4700.0
2016-05-27 12:50:00,116.71,116.76,116.67,116.76,3520.0,98.3261,98.3683,98.2924,98.3683,3520.0
2016-05-27 12:55:00,116.76,116.8,116.7,116.74,5898.0,98.3683,98.402,98.3177,98.3514,5898.0
2016-05-27 13:00:00,116.68,116.72,116.49,116.49,3950.0,98.3009,98.3346,98.1408,98.1408,3950.0
2016-05-27 13:05:00,116.51,116.56,116.41,116.48,3649.0,98.1576,98.1998,98.0734,98.1324,3649.0
2016-05-27 13:10:00,116.45,116.5,116.36,116.38,2325.0,98.1071,98.1492,98.0313,98.0481,2325.0
2016-05-27 13:15:00,116.39,116.46,116.36,116.45,3100.0,98.0565,98.1155,98.0313,98.1071,3100.0
2016-05-27 13:20:00,116.48,116.48,116.42,116.44,3650.0,98.1324,98.1324,98.0818,98.0987,3650.0
2016-05-27 13:25:00,116.45,116.45,116.36,116.38,2400.0,98.1071,98.1071,98.0313,98.0481,2400.0
2016-05-27 13:30:00,116.4,116.43,116.4,116.42,1883.0,98.065,98.0902,98.065,98.0818,1883.0
2016-05-27 13:35:00,116.43,116.45,116.17,116.17,5257.0,98.0902,98.1071,97.8712,97.8712,5257.0
2016-05-27 13:40:00,116.06,116.32,116.06,116.31,5130.0,97.7785,97.9976,97.7785,97.9891,5130.0
2016-05-27 13:45:00,116.28,116.35,116.25,116.25,3750.0,97.9639,98.0228,97.9386,97.9386,3750.0
2016-05-27 13:50:00,116.26,116.26,116.14,116.22,2700.0,97.947,97.947,97.8459,97.9133,2700.0
2016-05-27 13:55:00,116.22,116.22,116.15,116.19,3847.0,97.9133,97.9133,97.8543,97.888,3847.0
2016-05-27 14:00:00,116.18,116.2,116.09,116.14,4194.0,97.8796,97.8965,97.8038,97.8459,4194.0
2016-05-27 14:05:00,116.17,116.22,116.13,116.22,8563.0,97.8712,97.9133,97.8375,97.9133,8563.0
2016-05-27 14:10:00,116.23,116.29,116.18,116.28,3657.0,97.9217,97.9723,97.8796,97.9639,3657.0
2016-05-27 14:15:00,116.26,116.27,116.13,116.14,3755.0,97.947,97.9554,97.8375,97.8459,3755.0
2016-05-27 14:20:00,116.12,116.24,116.1,116.22,4900.0,97.8291,97.9302,97.8122,97.9133,4900.0
2016-05-27 14:25:00,116.25,116.4,116.23,116.36,4700.0,97.9386,98.065,97.9217,98.0313,4700.0
2016-05-27 14:30:00,116.33,116.34,116.31,116.34,4008.0,98.006,98.0144,97.9891,98.0144,4008.0
2016-05-27 14:35:00,116.34,116.35,116.26,116.26,4700.0,98.0144,98.0228,97.947,97.947,4700.0
2016-05-27 14:40:00,116.25,116.25,116.2,116.24,7541.0,97.9386,97.9386,97.8965,97.9302,7541.0
2016-05-27 14:45:00,116.25,116.32,116.19,116.29,8800.0,97.9386,97.9976,97.888,97.9723,8800.0
2016-05-27 14:50:00,116.31,116.32,116.27,116.32,3516.0,97.9891,97.9976,97.9554,97.9976,3516.0
2016-05-27 14:55:00,116.32,116.37,116.3,116.3,5500.0,97.9976,98.0397,97.9807,97.9807,5500.0
2016-05-27 15:00:00,116.31,116.37,116.3,116.33,6575.0,97.9891,98.0397,97.9807,98.006,6575.0
2016-05-27 15:05:00,116.34,116.39,116.31,116.33,5255.0,98.0144,98.0565,97.9891,98.006,5255.0
2016-05-27 15:10:00,116.32,116.37,116.31,116.33,7958.0,97.9976,98.0397,97.9891,98.006,7958.0
2016-05-27 15:15:00,116.33,116.34,116.29,116.33,6965.0,98.006,98.0144,97.9723,98.006,6965.0
2016-05-27 15:20:00,116.33,116.33,116.29,116.31,8138.0,98.006,98.006,97.9723,97.9891,8138.0
2016-05-27 15:25:00,116.3,116.37,116.27,116.36,9134.0,97.9807,98.0397,97.9554,98.0313,9134.0
2016-05-27 15:30:00,116.37,116.46,116.36,116.41,8084.0,98.0397,98.1155,98.0313,98.0734,8084.0
2016-05-27 15:35:00,116.41,116.44,116.39,116.44,9520.0,98.0734,98.0987,98.0565,98.0987,9520.0
2016-05-27 15:40:00,116.44,116.51,116.44,116.48,10857.0,98.0987,98.1576,98.0987,98.1324,10857.0
2016-05-27 15:45:00,116.5,116.51,116.42,116.45,21389.0,98.1492,98.1576,98.0818,98.1071,21389.0
2016-05-27 15:50:00,116.46,116.51,116.44,116.5,17033.0,98.1155,98.1576,98.0987,98.1492,17033.0
2016-05-27 15:55:00,116.5,116.55,116.46,116.52,45376.0,98.1492,98.1913,98.1155,98.1661,45376.0
2016-05-31 09:30:00,116.69,116.75,116.29,116.69,7597.0,98.3093,98.3598,97.9723,98.3093,7597.0
2016-05-31 09:35:00,116.62,116.99,116.62,116.95,11196.0,98.2503,98.562,98.2503,98.5283,11196.0
2016-05-31 09:40:00,116.8,116.82,116.49,116.77,6400.0,98.402,98.4188,98.1408,98.3767,6400.0
2016-05-31 09:45:00,116.81,116.93,116.64,116.69,13071.0,98.4104,98.5115,98.2672,98.3093,13071.0
2016-05-31 09:50:00,116.73,116.88,116.66,116.73,2800.0,98.343,98.4694,98.284,98.343,2800.0
2016-05-31 09:55:00,116.78,116.81,116.37,116.52,5317.0,98.3851,98.4104,98.0397,98.1661,5317.0
2016-05-31 10:00:00,116.6,116.8,116.6,116.68,4403.0,98.2335,98.402,98.2335,98.3009,4403.0
2016-05-31 10:05:00,116.62,116.82,116.62,116.8,3880.0,98.2503,98.4188,98.2503,98.402,3880.0
2016-05-31 10:10:00,116.85,116.85,116.56,116.68,7817.0,98.4441,98.4441,98.1998,98.3009,7817.0
2016-05-31 10:15:00,116.69,116.78,116.56,116.66,7979.0,98.3093,98.3851,98.1998,98.284,7979.0
2016-05-31 10:20:00,116.6,116.7,116.55,116.55,5373.0,98.2335,98.3177,98.1913,98.1913,5373.0
2016-05-31 10:25:00,116.57,116.79,116.55,116.68,3328.0,98.2082,98.3935,98.1913,98.3009,3328.0
2016-05-31 10:30:00,116.72,116.75,116.65,116.65,3120.0,98.3346,98.3598,98.2756,98.2756,3120.0
2016-05-31 10:35:00,116.59,116.59,116.36,116.37,2550.0,98.225,98.225,98.0313,98.0397,2550.0
2016-05-31 10:40:00,116.38,116.38,116.3,116.38,1726.0,98.0481,98.0481,97.9807,98.0481,1726.0
2016-05-31 10:45:00,116.4,116.55,116.4,116.55,1591.0,98.065,98.1913,98.065,98.1913,1591.0
2016-05-31 10:50:00,116.54,116.54,116.42,116.42,1900.0,98.1829,98.1829,98.0818,98.0818,1900.0
2016-05-31 10:55:00,116.44,116.47,116.37,116.39,6100.0,98.0987,98.1239,98.0397,98.0565,6100.0
2016-05-31 11:00:00,116.37,116.41,116.3,116.34,3600.0,98.0397,98.0734,97.9807,98.0144,3600.0
2016-05-31 11:05:00,116.34,116.41,116.33,116.33,2392.0,98.0144,98.0734,98.006,98.006,2392.0
2016-05-31 11:10:00,116.29,116.29,116.15,116.2,2166.0,97.9723,97.9723,97.8543,97.8965,2166.0
2016-05-31 11:15:00,116.21,116.24,116.11,116.14,2916.0,97.9049,97.9302,97.8206,97.8459,2916.0
2016-05-31 11:20:00,116.18,116.18,116.09,116.16,3803.0,97.8796,97.8796,97.8038,97.8628,3803.0
2016-05-31 11:25:00,116.15,116.15,116.05,116.05,2268.0,97.8543,97.8543,97.7701,97.7701,2268.0
2016-05-31 11:30:00,116.01,116.01,115.83,115.83,5347.0,97.7364,97.7364,97.5848,97.5848,5347.0
2016-05-31 11:35:00,115.84,115.87,115.77,115.78,17720.0,97.5932,97.6185,97.5342,97.5426,17720.0
2016-05-31 11:40:00,115.77,115.82,115.72,115.79,4055.0,97.5342,97.5763,97.4921,97.5511,4055.0
2016-05-31 11:45:00,115.79,115.8,115.63,115.67,3724.0,97.5511,97.5595,97.4163,97.45,3724.0
2016-05-31 11:50:00,115.68,115.72,115.64,115.65,2600.0,97.4584,97.4921,97.4247,97.4331,2600.0
2016-05-31 11:55:00,115.68,115.69,115.64,115.64,1200.0,97.4584,97.4668,97.4247,97.4247,1200.0
2016-05-31 12:00:00,115.63,115.67,115.6,115.62,3399.0,97.4163,97.45,97.391,97.4078,3399.0
2016-05-31 12:05:00,115.56,115.62,115.56,115.62,900.0,97.3573,97.4078,97.3573,97.4078,900.0
2016-05-31 12:10:00,115.6,115.65,115.59,115.62,2250.0,97.391,97.4331,97.3826,97.4078,2250.0
2016-05-31 12:15:00,115.62,115.62,115.54,115.59,2412.0,97.4078,97.4078,97.3404,97.3826,2412.0
2016-05-31 12:20:00,115.59,115.66,115.59,115.66,1993.0,97.3826,97.4415,97.3826,97.4415,1993.0
2016-05-31 12:25:00,115.66,115.77,115.66,115.75,2500.0,97.4415,97.5342,97.4415,97.5174,2500.0
2016-05-31 12:30:00,115.74,115.8,115.74,115.79,11246.0,97.5089,97.5595,97.5089,97.5511,11246.0
2016-05-31 12:35:00,115.79,115.8,115.77,115.78,2952.0,97.5511,97.5595,97.5342,97.5426,2952.0
2016-05-31 12:40:00,115.76,115.79,115.75,115.75,1700.0,97.5258,97.5511,97.5174,97.5174,1700.0
2016-05-31 12:45:00,115.72,115.74,115.67,115.7,2800.0,97.4921,97.5089,97.45,97.4752,2800.0
2016-05-31 12:50:00,115.7,115.82,115.7,115.81,2200.0,97.4752,97.5763,97.4752,97.5679,2200.0
2016-05-31 12:55:00,115.82,115.84,115.77,115.84,2200.0,97.5763,97.5932,97.5342,97.5932,2200.0
2016-05-31 13:00:00,115.83,115.85,115.75,115.82,3910.0,97.5848,97.6016,97.5174,97.5763,3910.0
2016-05-31 13:05:00,115.82,115.83,115.76,115.78,2300.0,97.5763,97.5848,97.5258,97.5426,2300.0
2016-05-31 13:10:00,115.79,115.84,115.79,115.84,3300.0,97.5511,97.5932,97.5511,97.5932,3300.0
2016-05-31 13:15:00,115.84,115.84,115.78,115.84,1912.0,97.5932,97.5932,97.5426,97.5932,1912.0
2016-05-31 13:20:00,115.85,115.87,115.82,115.85,9454.0,97.6016,97.6185,97.5763,97.6016,9454.0
2016-05-31 13:25:00,115.87,115.88,115.85,115.87,2100.0,97.6185,97.6269,97.6016,97.6185,2100.0
2016-05-31 13:30:00,115.88,115.91,115.81,115.85,9212.0,97.6269,97.6521,97.5679,97.6016,9212.0
2016-05-31 13:35:00,115.85,115.91,115.84,115.9,4245.0,97.6016,97.6521,97.5932,97.6437,4245.0
2016-05-31 13:40:00,115.91,115.93,115.9,115.93,1877.0,97.6521,97.669,97.6437,97.669,1877.0
2016-05-31 13:45:00,115.89,115.93,115.88,115.9,2352.0,97.6353,97.669,97.6269,97.6437,2352.0
2016-05-31 13:50:00,115.86,115.89,115.86,115.87,2210.0,97.61,97.6353,97.61,97.6185,2210.0
2016-05-31 13:55:00,115.86,115.9,115.83,115.89,2801.0,97.61,97.6437,97.5848,97.6353,2801.0
2016-05-31 14:00:00,115.89,115.91,115.74,115.75,6992.0,97.6353,97.6521,97.5089,97.5174,6992.0
2016-05-31 14:05:00,115.73,115.79,115.68,115.69,5560.0,97.5005,97.5511,97.4584,97.4668,5560.0
2016-05-31 14:10:00,115.69,115.69,115.59,115.6,3198.0,97.4668,97.4668,97.3826,97.391,3198.0
2016-05-31 14:15:00,115.53,115.58,115.44,115.46,5100.0,97.332,97.3741,97.2562,97.273,5100.0
2016-05-31 14:20:00,115.43,115.57,115.43,115.49,6602.0,97.2478,97.3657,97.2478,97.2983,6602.0
2016-05-31 14:25:00,115.53,115.53,115.47,115.5,4302.0,97.332,97.332,97.2815,97.3067,4302.0
2016-05-31 14:30:00,115.52,115.66,115.49,115.65,11249.0,97.3236,97.4415,97.2983,97.4331,11249.0
2016-05-31 14:35:00,115.68,115.68,115.59,115.6,4065.0,97.4584,97.4584,97.3826,97.391,4065.0
2016-05-31 14:40:00,115.58,115.58,115.49,115.51,2301.0,97.3741,97.3741,97.2983,97.3152,2301.0
2016-05-31 14:45:00,115.49,115.49,115.39,115.48,4950.0,97.2983,97.2983,97.2141,97.2899,4950.0
2016-05-31 14:50:00,115.5,115.52,115.39,115.43,5614.0,97.3067,97.3236,97.2141,97.2478,5614.0
2016-05-31 14:55:00,115.44,115.44,115.36,115.43,3513.0,97.2562,97.2562,97.1888,97.2478,3513.0
2016-05-31 15:00:00,115.42,115.43,115.32,115.34,5500.0,97.2393,97.2478,97.1551,97.1719,5500.0
2016-05-31 15:05:00,115.34,115.43,115.32,115.43,5299.0,97.1719,97.2478,97.1551,97.2478,5299.0
2016-05-31 15:10:00,115.44,115.53,115.44,115.51,8168.0,97.2562,97.332,97.2562,97.3152,8168.0
2016-05-31 15:15:00,115.52,115.66,115.52,115.66,5319.0,97.3236,97.4415,97.3236,97.4415,5319.0
2016-05-31 15:20:00,115.66,115.69,115.6,115.6,3643.0,97.4415,97.4668,97.391,97.391,3643.0
2016-05-31 15:25:00,115.61,115.69,115.61,115.68,6233.0,97.3994,97.4668,97.3994,97.4584,6233.0
2016-05-31 15:30:00,115.7,115.84,115.7,115.8,12365.0,97.4752,97.5932,97.4752,97.5595,12365.0
2016-05-31 15:35:00,115.79,115.85,115.78,115.85,7324.0,97.5511,97.6016,97.5426,97.6016,7324.0
2016-05-31 15:40:00,115.82,115.92,115.82,115.89,12831.0,97.5763,97.6606,97.5763,97.6353,12831.0
2016-05-31 15:45:00,115.88,116.05,115.88,116.03,21540.0,97.6269,97.7701,97.6269,97.7532,21540.0
2016-05-31 15:50:00,116.04,116.18,116.04,116.18,19034.0,97.7617,97.8796,97.7617,97.8796,19034.0
2016-05-31 15:55:00,116.18,116.25,116.05,116.05,48874.0,97.8796,97.9386,97.7701,97.7701,48874.0
2016-06-01 09:30:00,115.43,115.85,114.49,114.56,15177.0,97.2478,97.6016,96.4558,96.5148,15177.0
2016-06-01 09:35:00,114.58,114.87,114.24,114.51,28722.0,96.5316,96.776,96.2452,96.4727,28722.0
2016-06-01 09:40:00,114.58,114.85,114.51,114.59,4299.0,96.5316,96.7591,96.4727,96.5401,4299.0
2016-06-01 09:45:00,114.51,115.03,114.39,114.96,5400.0,96.4727,96.9108,96.3716,96.8518,5400.0
2016-06-01 09:50:00,114.92,114.95,114.5,114.5,5299.0,96.8181,96.8434,96.4642,96.4642,5299.0
2016-06-01 09:55:00,114.49,114.68,114.47,114.61,4961.0,96.4558,96.6159,96.439,96.5569,4961.0
2016-06-01 10:00:00,114.68,115.09,114.65,115.01,9115.0,96.6159,96.9613,96.5906,96.8939,9115.0
2016-06-01 10:05:00,114.98,115.5,114.9,115.4,18821.0,96.8686,97.3067,96.8012,97.2225,18821.0
2016-06-01 10:10:00,115.51,115.51,115.25,115.37,12061.0,97.3152,97.3152,97.0961,97.1972,12061.0
2016-06-01 10:15:00,115.41,115.5,115.21,115.23,4016.0,97.2309,97.3067,97.0624,97.0793,4016.0
2016-06-01 10:20:00,115.23,115.47,115.22,115.47,6670.0,97.0793,97.2815,97.0708,97.2815,6670.0
2016-06-01 10:25:00,115.48,115.48,115.21,115.26,6333.0,97.2899,97.2899,97.0624,97.1045,6333.0
2016-06-01 10:30:00,115.28,115.4,115.28,115.4,3455.0,97.1214,97.2225,97.1214,97.2225,3455.0
2016-06-01 10:35:00,115.37,115.51,115.35,115.49,2766.0,97.1972,97.3152,97.1804,97.2983,2766.0
2016-06-01 10:40:00,115.43,115.52,115.36,115.48,8087.0,97.2478,97.3236,97.1888,97.2899,8087.0
2016-06-01 10:45:00,115.48,115.69,115.48,115.53,4100.0,97.2899,97.4668,97.2899,97.332,4100.0
2016-06-01 10:50:00,115.53,115.73,115.53,115.73,4656.0,97.332,97.5005,97.332,97.5005,4656.0
2016-06-01 10:55:00,115.72,115.79,115.68,115.75,2321.0,97.4921,97.5511,97.4584,97.5174,2321.0
2016-06-01 11:00:00,115.8,116.0,115.78,115.89,1860.0,97.5595,97.728,97.5426,97.6353,1860.0
2016-06-01 11:05:00,115.83,115.98,115.83,115.88,2665.0,97.5848,97.7111,97.5848,97.6269,2665.0
2016-06-01 11:10:00,115.85,115.96,115.85,115.96,2652.0,97.6016,97.6943,97.6016,97.6943,2652.0
2016-06-01 11:15:00,115.95,116.13,115.92,116.05,4439.0,97.6858,97.8375,97.6606,97.7701,4439.0
2016-06-01 11:20:00,116.09,116.3,116.09,116.23,4852.0,97.8038,97.9807,97.8038,97.9217,4852.0
2016-06-01 11:25:00,116.22,116.22,115.91,115.91,9539.0,97.9133,97.9133,97.6521,97.6521,9539.0
2016-06-01 11:30:00,115.92,115.96,115.79,115.83,3970.0,97.6606,97.6943,97.5511,97.5848,3970.0
2016-06-01 11:35:00,115.88,115.95,115.84,115.84,2783.0,97.6269,97.6858,97.5932,97.5932,2783.0
2016-06-01 11:40:00,115.82,115.87,115.77,115.82,5648.0,97.5763,97.6185,97.5342,97.5763,5648.0
2016-06-01 11:45:00,115.81,115.81,115.7,115.78,6019.0,97.5679,97.5679,97.4752,97.5426,6019.0
2016-06-01 11:50:00,115.78,115.84,115.75,115.79,3644.0,97.5426,97.5932,97.5174,97.5511,3644.0
2016-06-01 11:55:00,115.79,115.83,115.77,115.77,5234.0,97.5511,97.5848,97.5342,97.5342,5234.0
2016-06-01 12:00:00,115.8,115.82,115.69,115.72,4891.0,97.5595,97.5763,97.4668,97.4921,4891.0
2016-06-01 12:05:00,115.73,115.79,115.68,115.68,3158.0,97.5005,97.5511,97.4584,97.4584,3158.0
2016-06-01 12:10:00,115.71,115.8,115.71,115.76,4364.0,97.4837,97.5595,97.4837,97.5258,4364.0
2016-06-01 12:15:00,115.77,115.82,115.73,115.75,4809.0,97.5342,97.5763,97.5005,97.5174,4809.0
2016-06-01 12:20:00,115.75,115.79,115.72,115.78,5179.0,97.5174,97.5511,97.4921,97.5426,5179.0
2016-06-01 12:25:00,115.83,115.85,115.81,115.85,1371.0,97.5848,97.6016,97.5679,97.6016,1371.0
2016-06-01 12:30:00,115.87,115.87,115.8,115.81,2165.0,97.6185,97.6185,97.5595,97.5679,2165.0
2016-06-01 12:35:00,115.81,115.88,115.78,115.8,2724.0,97.5679,97.6269,97.5426,97.5595,2724.0
2016-06-01 12:40:00,115.8,115.92,115.73,115.88,12539.0,97.5595,97.6606,97.5005,97.6269,12539.0
2016-06-01 12:45:00,115.92,115.93,115.8,115.8,1800.0,97.6606,97.669,97.5595,97.5595,1800.0
2016-06-01 12:50:00,115.78,115.94,115.78,115.87,2798.0,97.5426,97.6774,97.5426,97.6185,2798.0
2016-06-01 12:55:00,115.87,115.9,115.78,115.82,5714.0,97.6185,97.6437,97.5426,97.5763,5714.0
2016-06-01 13:00:00,115.84,115.89,115.82,115.86,2518.0,97.5932,97.6353,97.5763,97.61,2518.0
2016-06-01 13:05:00,115.89,115.98,115.88,115.89,2719.0,97.6353,97.7111,97.6269,97.6353,2719.0
2016-06-01 13:10:00,115.9,115.9,115.8,115.81,8103.0,97.6437,97.6437,97.5595,97.5679,8103.0
2016-06-01 13:15:00,115.78,115.86,115.77,115.85,2900.0,97.5426,97.61,97.5342,97.6016,2900.0
2016-06-01 13:20:00,115.85,115.95,115.84,115.91,2505.0,97.6016,97.6858,97.5932,97.6521,2505.0
2016-06-01 13:25:00,115.94,115.94,115.84,115.84,5213.0,97.6774,97.6774,97.5932,97.5932,5213.0
2016-06-01 13:30:00,115.86,115.89,115.82,115.85,1800.0,97.61,97.6353,97.5763,97.6016,1800.0
2016-06-01 13:35:00,115.82,115.82,115.65,115.72,4200.0,97.5763,97.5763,97.4331,97.4921,4200.0
2016-06-01 13:40:00,115.7,115.71,115.6,115.66,4466.0,97.4752,97.4837,97.391,97.4415,4466.0
2016-06-01 13:45:00,115.71,115.79,115.71,115.75,3836.0,97.4837,97.5511,97.4837,97.5174,3836.0
2016-06-01 13:50:00,115.77,115.83,115.73,115.8,4718.0,97.5342,97.5848,97.5005,97.5595,4718.0
2016-06-01 13:55:00,115.79,115.82,115.74,115.79,4431.0,97.5511,97.5763,97.5089,97.5511,4431.0
2016-06-01 14:00:00,115.78,115.78,115.69,115.77,4250.0,97.5426,97.5426,97.4668,97.5342,4250.0
2016-06-01 14:05:00,115.77,115.84,115.74,115.84,8320.0,97.5342,97.5932,97.5089,97.5932,8320.0
2016-06-01 14:10:00,115.86,116.03,115.86,115.97,2907.0,97.61,97.7532,97.61,97.7027,2907.0
2016-06-01 14:15:00,116.0,116.04,115.96,115.98,3747.0,97.728,97.7617,97.6943,97.7111,3747.0
2016-06-01 14:20:00,115.96,115.97,115.8,115.8,5480.0,97.6943,97.7027,97.5595,97.5595,5480.0
2016-06-01 14:25:00,115.83,115.85,115.77,115.85,3661.0,97.5848,97.6016,97.5342,97.6016,3661.0
2016-06-01 14:30:00,115.89,115.91,115.78,115.9,8250.0,97.6353,97.6521,97.5426,97.6437,8250.0
2016-06-01 14:35:00,115.89,115.91,115.8,115.9,4008.0,97.6353,97.6521,97.5595,97.6437,4008.0
2016-06-01 14:40:00,115.9,115.95,115.84,115.94,6478.0,97.6437,97.6858,97.5932,97.6774,6478.0
2016-06-01 14:45:00,115.89,115.91,115.83,115.87,1819.0,97.6353,97.6521,97.5848,97.6185,1819.0
2016-06-01 14:50:00,115.92,116.02,115.9,116.02,2522.0,97.6606,97.7448,97.6437,97.7448,2522.0
2016-06-01 14:55:00,115.98,116.04,115.9,116.02,5213.0,97.7111,97.7617,97.6437,97.7448,5213.0
2016-06-01 15:00:00,116.01,116.03,115.91,115.91,3180.0,97.7364,97.7532,97.6521,97.6521,3180.0
2016-06-01 15:05:00,115.92,115.95,115.87,115.91,6052.0,97.6606,97.6858,97.6185,97.6521,6052.0
2016-06-01 15:10:00,115.91,115.98,115.91,115.98,3907.0,97.6521,97.7111,97.6521,97.7111,3907.0
2016-06-01 15:15:00,115.98,116.03,115.94,116.02,3405.0,97.7111,97.7532,97.6774,97.7448,3405.0
2016-06-01 15:20:00,116.0,116.16,115.99,116.13,4564.0,97.728,97.8628,97.7195,97.8375,4564.0
2016-06-01 15:25:00,116.17,116.17,116.07,116.09,3330.0,97.8712,97.8712,97.7869,97.8038,3330.0
2016-06-01 15:30:00,116.07,116.07,116.01,116.06,5772.0,97.7869,97.7869,97.7364,97.7785,5772.0
2016-06-01 15:35:00,116.04,116.15,116.04,116.14,5408.0,97.7617,97.8543,97.7617,97.8459,5408.0
2016-06-01 15:40:00,116.13,116.27,116.11,116.24,19840.0,97.8375,97.9554,97.8206,97.9302,19840.0
2016-06-01 15:45:00,116.22,116.3,116.22,116.23,31011.0,97.9133,97.9807,97.9133,97.9217,31011.0
2016-06-01 15:50:00,116.23,116.27,116.06,116.07,17623.0,97.9217,97.9554,97.7785,97.7869,17623.0
2016-06-01 15:55:00,116.08,116.19,116.05,116.17,21756.0,97.7954,97.888,97.7701,97.8712,21756.0
2016-06-02 09:30:00,116.0,116.28,115.43,115.89,7035.0,97.728,97.9639,97.2478,97.6353,7035.0
2016-06-02 09:35:00,115.81,116.28,115.8,115.98,8861.0,97.5679,97.9639,97.5595,97.7111,8861.0
2016-06-02 09:40:00,116.01,116.12,115.79,115.89,4128.0,97.7364,97.8291,97.5511,97.6353,4128.0
2016-06-02 09:45:00,116.08,116.19,115.83,115.9,4900.0,97.7954,97.888,97.5848,97.6437,4900.0
2016-06-02 09:50:00,115.9,115.96,115.75,115.82,2715.0,97.6437,97.6943,97.5174,97.5763,2715.0
2016-06-02 09:55:00,115.77,116.01,115.75,115.9,1533.0,97.5342,97.7364,97.5174,97.6437,1533.0
2016-06-02 10:00:00,115.99,116.07,115.94,116.05,2670.0,97.7195,97.7869,97.6774,97.7701,2670.0
2016-06-02 10:05:00,116.04,116.33,116.04,116.23,5200.0,97.7617,98.006,97.7617,97.9217,5200.0
2016-06-02 10:10:00,116.17,116.17,115.84,115.97,7360.0,97.8712,97.8712,97.5932,97.7027,7360.0
2016-06-02 10:15:00,116.01,116.08,115.96,116.03,3600.0,97.7364,97.7954,97.6943,97.7532,3600.0
2016-06-02 10:20:00,115.95,116.18,115.92,116.15,3852.0,97.6858,97.8796,97.6606,97.8543,3852.0
2016-06-02 10:25:00,116.19,116.19,115.98,116.0,28200.0,97.888,97.888,97.7111,97.728,28200.0
2016-06-02 10:30:00,115.98,116.21,115.98,116.09,5961.0,97.7111,97.9049,97.7111,97.8038,5961.0
2016-06-02 10:35:00,116.14,116.25,116.12,116.25,6950.0,97.8459,97.9386,97.8291,97.9386,6950.0
2016-06-02 10:40:00,116.25,116.25,116.12,116.16,1500.0,97.9386,97.9386,97.8291,97.8628,1500.0
2016-06-02 10:45:00,116.16,116.21,116.13,116.13,3490.0,97.8628,97.9049,97.8375,97.8375,3490.0
2016-06-02 10:50:00,116.17,116.44,116.15,116.44,3205.0,97.8712,98.0987,97.8543,98.0987,3205.0
2016-06-02 10:55:00,116.43,116.56,116.39,116.47,2500.0,98.0902,98.1998,98.0565,98.1239,2500.0
2016-06-02 11:00:00,116.53,116.64,116.5,116.63,7158.0,98.1745,98.2672,98.1492,98.2587,7158.0
2016-06-02 11:05:00,116.65,116.82,116.65,116.79,9164.0,98.2756,98.4188,98.2756,98.3935,9164.0
2016-06-02 11:10:00,116.78,116.95,116.75,116.9,17431.0,98.3851,98.5283,98.3598,98.4862,17431.0
2016-06-02 11:15:00,116.9,116.95,116.75,116.76,6784.0,98.4862,98.5283,98.3598,98.3683,6784.0
2016-06-02 11:20:00,116.8,116.92,116.77,116.84,2800.0,98.402,98.5031,98.3767,98.4357,2800.0
2016-06-02 11:25:00,116.81,116.89,116.76,116.83,2320.0,98.4104,98.4778,98.3683,98.4272,2320.0
2016-06-02 11:30:00,116.81,116.83,116.58,116.59,4200.0,98.4104,98.4272,98.2166,98.225,4200.0
2016-06-02 11:35:00,116.59,116.78,116.51,116.75,4600.0,98.225,98.3851,98.1576,98.3598,4600.0
2016-06-02 11:40:00,116.75,116.95,116.71,116.9,9703.0,98.3598,98.5283,98.3261,98.4862,9703.0
2016-06-02 11:45:00,116.9,116.94,116.87,116.89,2500.0,98.4862,98.5199,98.4609,98.4778,2500.0
2016-06-02 11:50:00,116.89,116.92,116.78,116.9,2011.0,98.4778,98.5031,98.3851,98.4862,2011.0
2016-06-02 11:55:00,116.93,116.94,116.82,116.83,1700.0,98.5115,98.5199,98.4188,98.4272,1700.0
2016-06-02 12:00:00,116.88,116.88,116.68,116.71,1824.0,98.4694,98.4694,98.3009,98.3261,1824.0
2016-06-02 12:05:00,116.71,116.76,116.6,116.61,3400.0,98.3261,98.3683,98.2335,98.2419,3400.0
2016-06-02 12:10:00,116.63,116.67,116.63,116.63,1300.0,98.2587,98.2924,98.2587,98.2587,1300.0
2016-06-02 12:15:00,116.66,116.66,116.56,116.56,2706.0,98.284,98.284,98.1998,98.1998,2706.0
2016-06-02 12:20:00,116.57,116.68,116.56,116.61,1939.0,98.2082,98.3009,98.1998,98.2419,1939.0
2016-06-02 12:25:00,116.59,116.68,116.54,116.62,3800.0,98.225,98.3009,98.1829,98.2503,3800.0
2016-06-02 12:30:00,116.61,116.74,116.6,116.72,3037.0,98.2419,98.3514,98.2335,98.3346,3037.0
2016-06-02 12:35:00,116.68,116.69,116.58,116.58,2500.0,98.3009,98.3093,98.2166,98.2166,2500.0
2016-06-02 12:40:00,116.61,116.67,116.61,116.66,1100.0,98.2419,98.2924,98.2419,98.284,1100.0
2016-06-02 12:45:00,116.63,116.67,116.61,116.66,2074.0,98.2587,98.2924,98.2419,98.284,2074.0
2016-06-02 12:50:00,116.6,116.81,116.6,116.8,2668.0,98.2335,98.4104,98.2335,98.402,2668.0
2016-06-02 12:55:00,116.76,116.85,116.73,116.82,1809.0,98.3683,98.4441,98.343,98.4188,1809.0
2016-06-02 13:00:00,116.84,116.85,116.76,116.8,2700.0,98.4357,98.4441,98.3683,98.402,2700.0
2016-06-02 13:05:00,116.79,116.84,116.78,116.82,2599.0,98.3935,98.4357,98.3851,98.4188,2599.0
2016-06-02 13:10:00,116.77,116.81,116.72,116.73,1700.0,98.3767,98.4104,98.3346,98.343,1700.0
2016-06-02 13:15:00,116.75,116.81,116.75,116.81,1500.0,98.3598,98.4104,98.3598,98.4104,1500.0
2016-06-02 13:20:00,116.79,116.83,116.74,116.74,1817.0,98.3935,98.4272,98.3514,98.3514,1817.0
2016-06-02 13:25:00,116.71,116.76,116.7,116.75,800.0,98.3261,98.3683,98.3177,98.3598,800.0
2016-06-02 13:30:00,116.71,116.76,116.71,116.75,2431.0,98.3261,98.3683,98.3261,98.3598,2431.0
2016-06-02 13:35:00,116.76,116.78,116.72,116.76,3500.0,98.3683,98.3851,98.3346,98.3683,3500.0
2016-06-02 13:40:00,116.74,116.76,116.72,116.74,1357.0,98.3514,98.3683,98.3346,98.3514,1357.0
2016-06-02 13:45:00,116.74,116.86,116.74,116.84,3900.0,98.3514,98.4525,98.3514,98.4357,3900.0
2016-06-02 13:50:00,116.81,116.95,116.8,116.93,3770.0,98.4104,98.5283,98.402,98.5115,3770.0
2016-06-02 13:55:00,116.95,117.05,116.93,117.01,2100.0,98.5283,98.6126,98.5115,98.5789,2100.0
2016-06-02 14:00:00,117.01,117.14,117.01,117.11,6050.0,98.5789,98.6884,98.5789,98.6631,6050.0
2016-06-02 14:05:00,117.12,117.22,117.09,117.15,10978.0,98.6716,98.7558,98.6463,98.6968,10978.0
2016-06-02 14:10:00,117.14,117.15,117.07,117.11,2400.0,98.6884,98.6968,98.6294,98.6631,2400.0
2016-06-02 14:15:00,117.16,117.24,117.14,117.21,7796.0,98.7053,98.7727,98.6884,98.7474,7796.0
2016-06-02 14:20:00,117.21,117.22,117.17,117.17,2919.0,98.7474,98.7558,98.7137,98.7137,2919.0
2016-06-02 14:25:00,117.19,117.23,117.06,117.06,13860.0,98.7305,98.7642,98.621,98.621,13860.0
2016-06-02 14:30:00,117.08,117.16,117.05,117.08,6577.0,98.6379,98.7053,98.6126,98.6379,6577.0
2016-06-02 14:35:00,117.11,117.14,117.05,117.06,5100.0,98.6631,98.6884,98.6126,98.621,5100.0
2016-06-02 14:40:00,117.06,117.18,117.05,117.1,6595.0,98.621,98.7221,98.6126,98.6547,6595.0
2016-06-02 14:45:00,117.18,117.18,117.09,117.15,5153.0,98.7221,98.7221,98.6463,98.6968,5153.0
2016-06-02 14:50:00,117.11,117.17,117.11,117.13,3979.0,98.6631,98.7137,98.6631,98.68,3979.0
2016-06-02 14:55:00,117.12,117.18,117.12,117.16,5184.0,98.6716,98.7221,98.6716,98.7053,5184.0
2016-06-02 15:00:00,117.16,117.2,117.15,117.15,4451.0,98.7053,98.739,98.6968,98.6968,4451.0
2016-06-02 15:05:00,117.15,117.15,117.11,117.11,7732.0,98.6968,98.6968,98.6631,98.6631,7732.0
2016-06-02 15:10:00,117.12,117.19,117.12,117.19,5600.0,98.6716,98.7305,98.6716,98.7305,5600.0
2016-06-02 15:15:00,117.19,117.21,117.18,117.18,5500.0,98.7305,98.7474,98.7221,98.7221,5500.0
2016-06-02 15:20:00,117.2,117.2,117.17,117.18,6059.0,98.739,98.739,98.7137,98.7221,6059.0
2016-06-02 15:25:00,117.18,117.27,117.15,117.27,13013.0,98.7221,98.7979,98.6968,98.7979,13013.0
2016-06-02 15:30:00,117.24,117.28,117.22,117.27,8616.0,98.7727,98.8064,98.7558,98.7979,8616.0
2016-06-02 15:35:00,117.26,117.33,117.23,117.27,9233.0,98.7895,98.8485,98.7642,98.7979,9233.0
2016-06-02 15:40:00,117.26,117.31,117.21,117.25,9737.0,98.7895,98.8316,98.7474,98.7811,9737.0
2016-06-02 15:45:00,117.25,117.32,117.2,117.28,22530.0,98.7811,98.84,98.739,98.8064,22530.0
2016-06-02 15:50:00,117.24,117.36,117.24,117.34,13270.0,98.7727,98.8737,98.7727,98.8569,13270.0
2016-06-02 15:55:00,117.34,117.45,117.25,117.43,51976.0,98.8569,98.9496,98.7811,98.9327,51976.0
2016-06-03 09:30:00,117.35,117.4,115.54,117.27,9431.0,98.8653,98.9074,97.3404,98.7979,9431.0
2016-06-03 09:35:00,117.19,117.39,117.03,117.26,6787.0,98.7305,98.899,98.5957,98.7895,6787.0
2016-06-03 09:40:00,117.26,117.26,117.0,117.23,10328.0,98.7895,98.7895,98.5705,98.7642,10328.0
2016-06-03 09:45:00,117.1,117.23,116.87,116.95,6000.0,98.6547,98.7642,98.4609,98.5283,6000.0
2016-06-03 09:50:00,116.95,117.08,116.86,117.03,3200.0,98.5283,98.6379,98.4525,98.5957,3200.0
2016-06-03 09:55:00,117.03,117.1,116.91,117.1,7191.0,98.5957,98.6547,98.4946,98.6547,7191.0
2016-06-03 10:00:00,117.03,117.03,116.63,116.7,10356.0,98.5957,98.5957,98.2587,98.3177,10356.0
2016-06-03 10:05:00,116.66,116.89,116.63,116.63,11328.0,98.284,98.4778,98.2587,98.2587,11328.0
2016-06-03 10:10:00,116.64,116.82,116.58,116.82,9428.0,98.2672,98.4188,98.2166,98.4188,9428.0
2016-06-03 10:15:00,116.8,116.9,116.74,116.79,7731.0,98.402,98.4862,98.3514,98.3935,7731.0
2016-06-03 10:20:00,116.72,116.79,116.54,116.74,8848.0,98.3346,98.3935,98.1829,98.3514,8848.0
2016-06-03 10:25:00,116.72,116.82,116.62,116.69,10691.0,98.3346,98.4188,98.2503,98.3093,10691.0
2016-06-03 10:30:00,116.68,117.1,116.66,117.1,8258.0,98.3009,98.6547,98.284,98.6547,8258.0
2016-06-03 10:35:00,117.12,117.12,116.99,117.06,3474.0,98.6716,98.6716,98.562,98.621,3474.0
2016-06-03 10:40:00,117.07,117.14,116.85,116.85,3500.0,98.6294,98.6884,98.4441,98.4441,3500.0
2016-06-03 10:45:00,116.83,117.13,116.82,117.12,5053.0,98.4272,98.68,98.4188,98.6716,5053.0
2016-06-03 10:50:00,117.07,117.27,117.01,117.25,4329.0,98.6294,98.7979,98.5789,98.7811,4329.0
2016-06-03 10:55:00,117.25,117.35,117.19,117.25,9039.0,98.7811,98.8653,98.7305,98.7811,9039.0
2016-06-03 11:00:00,117.31,117.32,117.19,117.2,6348.0,98.8316,98.84,98.7305,98.739,6348.0
2016-06-03 11:05:00,117.2,117.25,117.06,117.16,12964.0,98.739,98.7811,98.621,98.7053,12964.0
2016-06-03 11:10:00,117.19,117.19,117.08,117.08,3785.0,98.7305,98.7305,98.6379,98.6379,3785.0
2016-06-03 11:15:00,117.1,117.32,117.07,117.28,5273.0,98.6547,98.84,98.6294,98.8064,5273.0
2016-06-03 11:20:00,117.27,117.35,117.25,117.25,2700.0,98.7979,98.8653,98.7811,98.7811,2700.0
2016-06-03 11:25:00,117.24,117.32,117.03,117.14,6162.0,98.7727,98.84,98.5957,98.6884,6162.0
2016-06-03 11:30:00,117.15,117.33,117.14,117.25,3862.0,98.6968,98.8485,98.6884,98.7811,3862.0
2016-06-03 11:35:00,117.25,117.56,117.22,117.56,8079.0,98.7811,99.0422,98.7558,99.0422,8079.0
2016-06-03 11:40:00,117.6,117.69,117.55,117.69,5470.0,99.0759,99.1518,99.0338,99.1518,5470.0
2016-06-03 11:45:00,117.71,117.71,117.62,117.68,4279.0,99.1686,99.1686,99.0928,99.1433,4279.0
2016-06-03 11:50:00,117.69,117.7,117.5,117.51,3150.0,99.1518,99.1602,98.9917,99.0001,3150.0
2016-06-03 11:55:00,117.55,117.76,117.54,117.76,1150.0,99.0338,99.2107,99.0254,99.2107,1150.0
2016-06-03 12:00:00,117.77,117.79,117.46,117.46,4314.0,99.2192,99.236,98.958,98.958,4314.0
2016-06-03 12:05:00,117.45,117.55,117.4,117.42,2600.0,98.9496,99.0338,98.9074,98.9243,2600.0
2016-06-03 12:10:00,117.37,117.49,117.34,117.49,1400.0,98.8822,98.9833,98.8569,98.9833,1400.0
2016-06-03 12:15:00,117.51,117.51,117.34,117.41,5450.0,99.0001,99.0001,98.8569,98.9159,5450.0
2016-06-03 12:20:00,117.41,117.59,117.41,117.58,1850.0,98.9159,99.0675,98.9159,99.0591,1850.0
2016-06-03 12:25:00,117.61,117.72,117.61,117.64,3000.0,99.0844,99.177,99.0844,99.1096,3000.0
2016-06-03 12:30:00,117.65,117.66,117.54,117.6,3131.0,99.1181,99.1265,99.0254,99.0759,3131.0
2016-06-03 12:35:00,117.53,117.53,117.43,117.46,578.0,99.017,99.017,98.9327,98.958,578.0
2016-06-03 12:40:00,117.48,117.53,117.41,117.42,2400.0,98.9748,99.017,98.9159,98.9243,2400.0
2016-06-03 12:45:00,117.41,117.51,117.35,117.49,4275.0,98.9159,99.0001,98.8653,98.9833,4275.0
2016-06-03 12:50:00,117.44,117.5,117.4,117.44,3108.0,98.9411,98.9917,98.9074,98.9411,3108.0
2016-06-03 12:55:00,117.46,117.46,117.36,117.37,1610.0,98.958,98.958,98.8737,98.8822,1610.0
2016-06-03 13:00:00,117.41,117.41,117.37,117.39,7025.0,98.9159,98.9159,98.8822,98.899,7025.0
2016-06-03 13:05:00,117.4,117.51,117.36,117.51,14200.0,98.9074,99.0001,98.8737,99.0001,14200.0
2016-06-03 13:10:00,117.51,117.59,117.51,117.59,4343.0,99.0001,99.0675,99.0001,99.0675,4343.0
2016-06-03 13:15:00,117.6,117.6,117.51,117.52,3757.0,99.0759,99.0759,99.0001,99.0085,3757.0
2016-06-03 13:20:00,117.5,117.62,117.49,117.51,5835.0,98.9917,99.0928,98.9833,99.0001,5835.0
2016-06-03 13:25:00,117.53,117.55,117.46,117.48,11968.0,99.017,99.0338,98.958,98.9748,11968.0
2016-06-03 13:30:00,117.51,117.51,117.39,117.39,7508.0,99.0001,99.0001,98.899,98.899,7508.0
2016-06-03 13:35:00,117.39,117.51,117.38,117.44,7450.0,98.899,99.0001,98.8906,98.9411,7450.0
2016-06-03 13:40:00,117.48,117.52,117.45,117.52,2476.0,98.9748,99.0085,98.9496,99.0085,2476.0
2016-06-03 13:45:00,117.51,117.57,117.47,117.54,7550.0,99.0001,99.0507,98.9664,99.0254,7550.0
2016-06-03 13:50:00,117.58,117.67,117.58,117.61,2900.0,99.0591,99.1349,99.0591,99.0844,2900.0
2016-06-03 13:55:00,117.56,117.7,117.56,117.68,3900.0,99.0422,99.1602,99.0422,99.1433,3900.0
2016-06-03 14:00:00,117.66,117.71,117.65,117.71,4350.0,99.1265,99.1686,99.1181,99.1686,4350.0
2016-06-03 14:05:00,117.68,117.69,117.6,117.66,5380.0,99.1433,99.1518,99.0759,99.1265,5380.0
2016-06-03 14:10:00,117.65,117.71,117.64,117.71,5391.0,99.1181,99.1686,99.1096,99.1686,5391.0
2016-06-03 14:15:00,117.68,117.74,117.64,117.74,2790.0,99.1433,99.1939,99.1096,99.1939,2790.0
2016-06-03 14:20:00,117.73,117.77,117.68,117.75,6426.0,99.1855,99.2192,99.1433,99.2023,6426.0
2016-06-03 14:25:00,117.75,117.83,117.71,117.83,5504.0,99.2023,99.2697,99.1686,99.2697,5504.0
2016-06-03 14:30:00,117.79,117.95,117.79,117.95,2789.0,99.236,99.3708,99.236,99.3708,2789.0
2016-06-03 14:35:00,117.95,118.1,117.94,118.08,9994.0,99.3708,99.4972,99.3624,99.4803,9994.0
2016-06-03 14:40:00,118.08,118.12,118.05,118.06,3825.0,99.4803,99.514,99.4551,99.4635,3825.0
2016-06-03 14:45:00,118.07,118.13,118.04,118.11,5759.0,99.4719,99.5225,99.4466,99.5056,5759.0
2016-06-03 14:50:00,118.12,118.24,118.12,118.24,3168.0,99.514,99.6151,99.514,99.6151,3168.0
2016-06-03 14:55:00,118.24,118.24,118.12,118.17,10797.0,99.6151,99.6151,99.514,99.5562,10797.0
2016-06-03 15:00:00,118.13,118.22,118.08,118.19,23222.0,99.5225,99.5983,99.4803,99.573,23222.0
2016-06-03 15:05:00,118.19,118.22,118.15,118.18,23708.0,99.573,99.5983,99.5393,99.5646,23708.0
2016-06-03 15:10:00,118.15,118.21,118.12,118.21,36835.0,99.5393,99.5899,99.514,99.5899,36835.0
2016-06-03 15:15:00,118.19,118.29,118.18,118.21,12494.0,99.573,99.6573,99.5646,99.5899,12494.0
2016-06-03 15:20:00,118.2,118.33,118.19,118.3,10777.0,99.5814,99.691,99.573,99.6657,10777.0
2016-06-03 15:25:00,118.33,118.39,118.32,118.34,11364.0,99.691,99.7415,99.6825,99.6994,11364.0
2016-06-03 15:30:00,118.34,118.35,118.24,118.28,10649.0,99.6994,99.7078,99.6151,99.6488,10649.0
2016-06-03 15:35:00,118.27,118.31,118.19,118.31,11479.0,99.6404,99.6741,99.573,99.6741,11479.0
2016-06-03 15:40:00,118.31,118.34,118.29,118.33,13300.0,99.6741,99.6994,99.6573,99.691,13300.0
2016-06-03 15:45:00,118.38,118.39,118.29,118.35,22970.0,99.7331,99.7415,99.6573,99.7078,22970.0
2016-06-03 15:50:00,118.33,118.4,118.31,118.39,24859.0,99.691,99.7499,99.6741,99.7415,24859.0
2016-06-03 15:55:00,118.37,118.4,118.17,118.19,28530.0,99.7247,99.7499,99.5562,99.573,28530.0
2016-06-06 09:30:00,118.6,118.6,117.99,118.08,9873.0,99.9184,99.9184,99.4045,99.4803,9873.0
2016-06-06 09:35:00,118.1,118.53,118.1,118.53,7100.0,99.4972,99.8595,99.4972,99.8595,7100.0
2016-06-06 09:40:00,118.44,118.68,118.37,118.48,14610.0,99.7836,99.9858,99.7247,99.8173,14610.0
2016-06-06 09:45:00,118.5,118.74,118.4,118.61,12744.0,99.8342,100.0364,99.7499,99.9269,12744.0
2016-06-06 09:50:00,118.68,119.19,118.68,119.19,12179.0,99.9858,100.4155,99.9858,100.4155,12179.0
2016-06-06 09:55:00,119.15,119.15,118.99,119.01,4900.0,100.3818,100.3818,100.247,100.2638,4900.0
2016-06-06 10:00:00,119.01,119.18,118.96,119.04,7316.0,100.2638,100.4071,100.2217,100.2891,7316.0
2016-06-06 10:05:00,119.02,119.16,119.01,119.16,2863.0,100.2723,100.3902,100.2638,100.3902,2863.0
2016-06-06 10:10:00,119.15,119.16,118.97,119.14,5548.0,100.3818,100.3902,100.2301,100.3734,5548.0
2016-06-06 10:15:00,119.11,119.15,119.07,119.11,3700.0,100.3481,100.3818,100.3144,100.3481,3700.0
2016-06-06 10:20:00,119.04,119.16,119.02,119.13,3349.0,100.2891,100.3902,100.2723,100.3649,3349.0
2016-06-06 10:25:00,119.12,119.34,119.09,119.28,29460.0,100.3565,100.5419,100.3312,100.4913,29460.0
2016-06-06 10:30:00,119.29,119.38,119.23,119.34,1932.0,100.4997,100.5756,100.4492,100.5419,1932.0
2016-06-06 10:35:00,119.41,119.45,119.31,119.34,23708.0,100.6008,100.6345,100.5166,100.5419,23708.0
2016-06-06 10:40:00,119.36,119.49,119.32,119.34,5255.0,100.5587,100.6682,100.525,100.5419,5255.0
2016-06-06 10:45:00,119.33,119.46,119.33,119.36,5149.0,100.5334,100.643,100.5334,100.5587,5149.0
2016-06-06 10:50:00,119.34,119.37,119.24,119.34,3729.0,100.5419,100.5671,100.4576,100.5419,3729.0
2016-06-06 10:55:00,119.32,119.59,119.32,119.56,9942.0,100.525,100.7525,100.525,100.7272,9942.0
2016-06-06 11:00:00,119.53,119.59,119.34,119.35,4669.0,100.7019,100.7525,100.5419,100.5503,4669.0
2016-06-06 11:05:00,119.42,119.42,119.26,119.3,5970.0,100.6093,100.6093,100.4745,100.5082,5970.0
2016-06-06 11:10:00,119.29,119.37,119.23,119.31,11701.0,100.4997,100.5671,100.4492,100.5166,11701.0
2016-06-06 11:15:00,119.26,119.31,119.23,119.23,1400.0,100.4745,100.5166,100.4492,100.4492,1400.0
2016-06-06 11:20:00,119.22,119.25,119.14,119.25,8143.0,100.4408,100.466,100.3734,100.466,8143.0
2016-06-06 11:25:00,119.22,119.23,119.16,119.17,4600.0,100.4408,100.4492,100.3902,100.3986,4600.0
2016-06-06 11:30:00,119.14,119.26,119.12,119.22,6803.0,100.3734,100.4745,100.3565,100.4408,6803.0
2016-06-06 11:35:00,119.19,119.31,119.19,119.3,4979.0,100.4155,100.5166,100.4155,100.5082,4979.0
2016-06-06 11:40:00,119.25,119.31,119.17,119.2,5400.0,100.466,100.5166,100.3986,100.4239,5400.0
2016-06-06 11:45:00,119.23,119.3,119.13,119.14,6400.0,100.4492,100.5082,100.3649,100.3734,6400.0
2016-06-06 11:50:00,119.19,119.21,119.07,119.21,3691.0,100.4155,100.4323,100.3144,100.4323,3691.0
2016-06-06 11:55:00,119.24,119.25,119.07,119.09,4600.0,100.4576,100.466,100.3144,100.3312,4600.0
2016-06-06 12:00:00,119.07,119.08,119.02,119.02,400.0,100.3144,100.3228,100.2723,100.2723,400.0
2016-06-06 12:05:00,119.06,119.09,119.02,119.06,2600.0,100.306,100.3312,100.2723,100.306,2600.0
2016-06-06 12:10:00,119.05,119.05,119.0,119.0,2400.0,100.2975,100.2975,100.2554,100.2554,2400.0
2016-06-06 12:15:00,118.99,118.99,118.83,118.9,5724.0,100.247,100.247,100.1122,100.1712,5724.0
2016-06-06 12:20:00,118.93,118.98,118.91,118.98,1100.0,100.1964,100.2386,100.1796,100.2386,1100.0
2016-06-06 12:25:00,118.98,119.03,118.93,119.03,1800.0,100.2386,100.2807,100.1964,100.2807,1800.0
2016-06-06 12:30:00,118.96,119.03,118.91,119.03,2673.0,100.2217,100.2807,100.1796,100.2807,2673.0
2016-06-06 12:35:00,119.02,119.08,118.92,119.0,8179.0,100.2723,100.3228,100.188,100.2554,8179.0
2016-06-06 12:40:00,119.0,119.05,118.99,119.01,4934.0,100.2554,100.2975,100.247,100.2638,4934.0
2016-06-06 12:45:00,118.99,119.0,118.76,118.77,3750.0,100.247,100.2554,100.0532,100.0616,3750.0
2016-06-06 12:50:00,118.81,118.82,118.61,118.7,2906.0,100.0953,100.1038,99.9269,100.0027,2906.0
2016-06-06 12:55:00,118.67,118.89,118.62,118.89,2402.0,99.9774,100.1627,99.9353,100.1627,2402.0
2016-06-06 13:00:00,118.85,118.86,118.78,118.8,2400.0,100.129,100.1375,100.0701,100.0869,2400.0
2016-06-06 13:05:00,118.8,119.02,118.8,119.02,3534.0,100.0869,100.2723,100.0869,100.2723,3534.0
2016-06-06 13:10:00,119.06,119.18,119.03,119.05,4979.0,100.306,100.4071,100.2807,100.2975,4979.0
2016-06-06 13:15:00,119.1,119.13,119.02,119.11,3200.0,100.3397,100.3649,100.2723,100.3481,3200.0
2016-06-06 13:20:00,119.15,119.25,119.12,119.2,4525.0,100.3818,100.466,100.3565,100.4239,4525.0
2016-06-06 13:25:00,119.16,119.18,119.09,119.13,8805.0,100.3902,100.4071,100.3312,100.3649,8805.0
2016-06-06 13:30:00,119.1,119.13,119.02,119.07,3310.0,100.3397,100.3649,100.2723,100.3144,3310.0
2016-06-06 13:35:00,119.08,119.09,119.01,119.09,2775.0,100.3228,100.3312,100.2638,100.3312,2775.0
2016-06-06 13:40:00,119.08,119.17,119.08,119.14,4284.0,100.3228,100.3986,100.3228,100.3734,4284.0
2016-06-06 13:45:00,119.14,119.19,119.14,119.16,2986.0,100.3734,100.4155,100.3734,100.3902,2986.0
2016-06-06 13:50:00,119.18,119.28,119.15,119.24,2300.0,100.4071,100.4913,100.3818,100.4576,2300.0
2016-06-06 13:55:00,119.25,119.3,119.24,119.3,3519.0,100.466,100.5082,100.4576,100.5082,3519.0
2016-06-06 14:00:00,119.29,119.36,119.28,119.3,7696.0,100.4997,100.5587,100.4913,100.5082,7696.0
2016-06-06 14:05:00,119.3,119.38,119.28,119.38,4249.0,100.5082,100.5756,100.4913,100.5756,4249.0
2016-06-06 14:10:00,119.34,119.39,119.34,119.37,1700.0,100.5419,100.584,100.5419,100.5671,1700.0
2016-06-06 14:15:00,119.38,119.54,119.38,119.49,6858.0,100.5756,100.7104,100.5756,100.6682,6858.0
2016-06-06 14:20:00,119.45,119.53,119.43,119.5,3941.0,100.6345,100.7019,100.6177,100.6767,3941.0
2016-06-06 14:25:00,119.52,119.57,119.4,119.47,15061.0,100.6935,100.7356,100.5924,100.6514,15061.0
2016-06-06 14:30:00,119.44,119.48,119.33,119.41,4701.0,100.6261,100.6598,100.5334,100.6008,4701.0
2016-06-06 14:35:00,119.41,119.44,119.37,119.4,5198.0,100.6008,100.6261,100.5671,100.5924,5198.0
2016-06-06 14:40:00,119.38,119.38,119.28,119.31,14549.0,100.5756,100.5756,100.4913,100.5166,14549.0
2016-06-06 14:45:00,119.32,119.35,119.3,119.32,9025.0,100.525,100.5503,100.5082,100.525,9025.0
2016-06-06 14:50:00,119.3,119.37,119.3,119.36,9455.0,100.5082,100.5671,100.5082,100.5587,9455.0
2016-06-06 14:55:00,119.36,119.37,119.26,119.26,12906.0,100.5587,100.5671,100.4745,100.4745,12906.0
2016-06-06 15:00:00,119.28,119.32,119.22,119.24,7025.0,100.4913,100.525,100.4408,100.4576,7025.0
2016-06-06 15:05:00,119.23,119.27,119.16,119.18,9942.0,100.4492,100.4829,100.3902,100.4071,9942.0
2016-06-06 15:10:00,119.18,119.21,119.15,119.21,12092.0,100.4071,100.4323,100.3818,100.4323,12092.0
2016-06-06 15:15:00,119.21,119.23,119.17,119.2,10174.0,100.4323,100.4492,100.3986,100.4239,10174.0
2016-06-06 15:20:00,119.19,119.21,119.13,119.14,9546.0,100.4155,100.4323,100.3649,100.3734,9546.0
2016-06-06 15:25:00,119.13,119.15,119.09,119.09,15481.0,100.3649,100.3818,100.3312,100.3312,15481.0
2016-06-06 15:30:00,119.08,119.1,119.04,119.1,13710.0,100.3228,100.3397,100.2891,100.3397,13710.0
2016-06-06 15:35:00,119.1,119.12,119.09,119.11,18323.0,100.3397,100.3565,100.3312,100.3481,18323.0
2016-06-06 15:40:00,119.11,119.12,118.95,118.97,22391.0,100.3481,100.3565,100.2133,100.2301,22391.0
2016-06-06 15:45:00,118.98,119.03,118.92,119.02,46954.0,100.2386,100.2807,100.188,100.2723,46954.0
2016-06-06 15:50:00,119.01,119.01,118.88,118.93,47631.0,100.2638,100.2638,100.1543,100.1964,47631.0
2016-06-06 15:55:00,118.93,118.98,118.87,118.92,139306.0,100.1964,100.2386,100.1459,100.188,139306.0
2016-06-07 09:30:00,119.25,120.0,119.25,119.8,13431.0,100.466,101.0979,100.466,100.9294,13431.0
2016-06-07 09:35:00,119.73,119.99,119.61,119.84,6900.0,100.8704,101.0895,100.7693,100.9631,6900.0
2016-06-07 09:40:00,119.81,119.87,119.5,119.52,21252.0,100.9378,100.9884,100.6767,100.6935,21252.0
2016-06-07 09:45:00,119.53,119.76,119.38,119.67,7250.0,100.7019,100.8957,100.5756,100.8199,7250.0
2016-06-07 09:50:00,119.67,119.67,119.33,119.51,4100.0,100.8199,100.8199,100.5334,100.6851,4100.0
2016-06-07 09:55:00,119.56,119.68,119.47,119.58,4722.0,100.7272,100.8283,100.6514,100.7441,4722.0
2016-06-07 10:00:00,119.57,119.57,119.32,119.32,5205.0,100.7356,100.7356,100.525,100.525,5205.0
2016-06-07 10:05:00,119.38,119.39,119.21,119.26,4800.0,100.5756,100.584,100.4323,100.4745,4800.0
2016-06-07 10:10:00,119.3,119.45,119.27,119.29,5585.0,100.5082,100.6345,100.4829,100.4997,5585.0
2016-06-07 10:15:00,119.27,119.38,119.22,119.33,2900.0,100.4829,100.5756,100.4408,100.5334,2900.0
2016-06-07 10:20:00,119.32,119.35,119.26,119.28,4097.0,100.525,100.5503,100.4745,100.4913,4097.0
2016-06-07 10:25:00,119.3,119.4,119.23,119.26,7800.0,100.5082,100.5924,100.4492,100.4745,7800.0
2016-06-07 10:30:00,119.31,119.49,119.31,119.42,6271.0,100.5166,100.6682,100.5166,100.6093,6271.0
2016-06-07 10:35:00,119.43,119.47,119.24,119.28,3800.0,100.6177,100.6514,100.4576,100.4913,3800.0
2016-06-07 10:40:00,119.24,119.44,119.24,119.32,5000.0,100.4576,100.6261,100.4576,100.525,5000.0
2016-06-07 10:45:00,119.31,119.35,119.19,119.21,4793.0,100.5166,100.5503,100.4155,100.4323,4793.0
2016-06-07 10:50:00,119.25,119.26,119.12,119.14,5901.0,100.466,100.4745,100.3565,100.3734,5901.0
2016-06-07 10:55:00,119.17,119.29,119.16,119.23,3100.0,100.3986,100.4997,100.3902,100.4492,3100.0
2016-06-07 11:00:00,119.23,119.23,119.14,119.18,6588.0,100.4492,100.4492,100.3734,100.4071,6588.0
2016-06-07 11:05:00,119.18,119.26,119.18,119.2,5101.0,100.4071,100.4745,100.4071,100.4239,5101.0
2016-06-07 11:10:00,119.18,119.26,119.13,119.16,7298.0,100.4071,100.4745,100.3649,100.3902,7298.0
2016-06-07 11:15:00,119.16,119.2,119.09,119.19,6170.0,100.3902,100.4239,100.3312,100.4155,6170.0
2016-06-07 11:20:00,119.2,119.22,119.12,119.13,5000.0,100.4239,100.4408,100.3565,100.3649,5000.0
2016-06-07 11:25:00,119.17,119.21,119.12,119.17,3804.0,100.3986,100.4323,100.3565,100.3986,3804.0
2016-06-07 11:30:00,119.18,119.25,119.13,119.25,7874.0,100.4071,100.466,100.3649,100.466,7874.0
2016-06-07 11:35:00,119.21,119.21,119.03,119.05,4234.0,100.4323,100.4323,100.2807,100.2975,4234.0
2016-06-07 11:40:00,119.05,119.08,118.92,118.98,3595.0,100.2975,100.3228,100.188,100.2386,3595.0
2016-06-07 11:45:00,119.01,119.09,118.99,119.02,4629.0,100.2638,100.3312,100.247,100.2723,4629.0
2016-06-07 11:50:00,119.01,119.01,118.93,118.96,3000.0,100.2638,100.2638,100.1964,100.2217,3000.0
2016-06-07 11:55:00,118.98,118.98,118.81,118.83,4580.0,100.2386,100.2386,100.0953,100.1122,4580.0
2016-06-07 12:00:00,118.87,118.99,118.87,118.89,6046.0,100.1459,100.247,100.1459,100.1627,6046.0
2016-06-07 12:05:00,118.88,118.97,118.86,118.93,1700.0,100.1543,100.2301,100.1375,100.1964,1700.0
2016-06-07 12:10:00,118.97,118.97,118.84,118.87,4814.0,100.2301,100.2301,100.1206,100.1459,4814.0
2016-06-07 12:15:00,118.91,118.99,118.88,118.92,4327.0,100.1796,100.247,100.1543,100.188,4327.0
2016-06-07 12:20:00,118.92,118.98,118.92,118.93,2500.0,100.188,100.2386,100.188,100.1964,2500.0
2016-06-07 12:25:00,118.95,118.98,118.89,118.97,2646.0,100.2133,100.2386,100.1627,100.2301,2646.0
2016-06-07 12:30:00,118.95,119.0,118.95,118.95,2800.0,100.2133,100.2554,100.2133,100.2133,2800.0
2016-06-07 12:35:00,118.97,119.04,118.92,119.04,4000.0,100.2301,100.2891,100.188,100.2891,4000.0
2016-06-07 12:40:00,119.03,119.03,118.93,118.99,1900.0,100.2807,100.2807,100.1964,100.247,1900.0
2016-06-07 12:45:00,119.0,119.04,118.98,118.99,3953.0,100.2554,100.2891,100.2386,100.247,3953.0
2016-06-07 12:50:00,118.99,119.0,118.95,118.98,2766.0,100.247,100.2554,100.2133,100.2386,2766.0
2016-06-07 12:55:00,118.95,119.03,118.94,119.03,3047.0,100.2133,100.2807,100.2049,100.2807,3047.0
2016-06-07 13:00:00,119.02,119.1,119.02,119.08,3870.0,100.2723,100.3397,100.2723,100.3228,3870.0
2016-06-07 13:05:00,119.1,119.12,119.02,119.02,19698.0,100.3397,100.3565,100.2723,100.2723,19698.0
2016-06-07 13:10:00,119.06,119.08,118.98,119.03,3700.0,100.306,100.3228,100.2386,100.2807,3700.0
2016-06-07 13:15:00,119.04,119.11,119.04,119.09,2600.0,100.2891,100.3481,100.2891,100.3312,2600.0
2016-06-07 13:20:00,119.09,119.17,119.09,119.17,2404.0,100.3312,100.3986,100.3312,100.3986,2404.0
2016-06-07 13:25:00,119.14,119.14,119.04,119.13,5400.0,100.3734,100.3734,100.2891,100.3649,5400.0
2016-06-07 13:30:00,119.13,119.16,119.09,119.16,4501.0,100.3649,100.3902,100.3312,100.3902,4501.0
2016-06-07 13:35:00,119.15,119.15,119.09,119.11,3411.0,100.3818,100.3818,100.3312,100.3481,3411.0
2016-06-07 13:40:00,119.11,119.15,119.1,119.15,4233.0,100.3481,100.3818,100.3397,100.3818,4233.0
2016-06-07 13:45:00,119.13,119.18,119.13,119.18,2700.0,100.3649,100.4071,100.3649,100.4071,2700.0
2016-06-07 13:50:00,119.17,119.17,119.06,119.08,6018.0,100.3986,100.3986,100.306,100.3228,6018.0
2016-06-07 13:55:00,119.09,119.13,119.08,119.1,4454.0,100.3312,100.3649,100.3228,100.3397,4454.0
2016-06-07 14:00:00,119.12,119.18,119.09,119.14,5400.0,100.3565,100.4071,100.3312,100.3734,5400.0
2016-06-07 14:05:00,119.14,119.16,119.07,119.09,3300.0,100.3734,100.3902,100.3144,100.3312,3300.0
2016-06-07 14:10:00,119.1,119.11,119.07,119.09,4762.0,100.3397,100.3481,100.3144,100.3312,4762.0
2016-06-07 14:15:00,119.09,119.14,119.09,119.12,1770.0,100.3312,100.3734,100.3312,100.3565,1770.0
2016-06-07 14:20:00,119.11,119.16,119.06,119.12,10663.0,100.3481,100.3902,100.306,100.3565,10663.0
2016-06-07 14:25:00,119.13,119.22,119.13,119.18,6200.0,100.3649,100.4408,100.3649,100.4071,6200.0
2016-06-07 14:30:00,119.18,119.26,119.17,119.26,7625.0,100.4071,100.4745,100.3986,100.4745,7625.0
2016-06-07 14:35:00,119.23,119.25,119.18,119.22,5723.0,100.4492,100.466,100.4071,100.4408,5723.0
2016-06-07 14:40:00,119.22,119.25,119.19,119.22,9850.0,100.4408,100.466,100.4155,100.4408,9850.0
2016-06-07 14:45:00,119.21,119.22,119.16,119.17,7383.0,100.4323,100.4408,100.3902,100.3986,7383.0
2016-06-07 14:50:00,119.15,119.17,119.1,119.17,6224.0,100.3818,100.3986,100.3397,100.3986,6224.0
2016-06-07 14:55:00,119.17,119.17,119.13,119.14,5101.0,100.3986,100.3986,100.3649,100.3734,5101.0
2016-06-07 15:00:00,119.13,119.19,119.13,119.19,3316.0,100.3649,100.4155,100.3649,100.4155,3316.0
2016-06-07 15:05:00,119.18,119.2,119.14,119.15,24443.0,100.4071,100.4239,100.3734,100.3818,24443.0
2016-06-07 15:10:00,119.15,119.15,119.08,119.08,2155.0,100.3818,100.3818,100.3228,100.3228,2155.0
2016-06-07 15:15:00,119.08,119.11,119.03,119.06,30915.0,100.3228,100.3481,100.2807,100.306,30915.0
2016-06-07 15:20:00,119.04,119.06,118.98,118.98,9329.0,100.2891,100.306,100.2386,100.2386,9329.0
2016-06-07 15:25:00,118.99,119.03,118.97,118.99,6872.0,100.247,100.2807,100.2301,100.247,6872.0
2016-06-07 15:30:00,118.99,119.03,118.99,119.01,7940.0,100.247,100.2807,100.247,100.2638,7940.0
2016-06-07 15:35:00,119.0,119.0,118.88,118.9,8312.0,100.2554,100.2554,100.1543,100.1712,8312.0
2016-06-07 15:40:00,118.89,118.89,118.8,118.82,7282.0,100.1627,100.1627,100.0869,100.1038,7282.0
2016-06-07 15:45:00,118.82,118.84,118.76,118.81,13801.0,100.1038,100.1206,100.0532,100.0953,13801.0
2016-06-07 15:50:00,118.81,118.88,118.8,118.85,10980.0,100.0953,100.1543,100.0869,100.129,10980.0
2016-06-07 15:55:00,118.87,118.89,118.79,118.84,33324.0,100.1459,100.1627,100.0785,100.1206,33324.0
2016-06-08 09:30:00,119.3,119.98,119.1,119.8,7860.0,100.5082,101.0811,100.3397,100.9294,7860.0
2016-06-08 09:35:00,119.99,119.99,119.69,119.71,7557.0,101.0895,101.0895,100.8367,100.8536,7557.0
2016-06-08 09:40:00,119.68,119.74,119.56,119.66,8886.0,100.8283,100.8789,100.7272,100.8115,8886.0
2016-06-08 09:45:00,119.69,119.77,119.53,119.54,17810.0,100.8367,100.9041,100.7019,100.7104,17810.0
2016-06-08 09:50:00,119.61,119.72,119.54,119.72,4404.0,100.7693,100.862,100.7104,100.862,4404.0
2016-06-08 09:55:00,119.68,119.74,119.62,119.74,3700.0,100.8283,100.8789,100.7778,100.8789,3700.0
2016-06-08 10:00:00,119.68,119.68,119.54,119.57,3237.0,100.8283,100.8283,100.7104,100.7356,3237.0
2016-06-08 10:05:00,119.64,119.64,119.51,119.59,2865.0,100.7946,100.7946,100.6851,100.7525,2865.0
2016-06-08 10:10:00,119.54,119.56,119.31,119.33,3946.0,100.7104,100.7272,100.5166,100.5334,3946.0
2016-06-08 10:15:00,119.33,119.33,119.17,119.17,7361.0,100.5334,100.5334,100.3986,100.3986,7361.0
2016-06-08 10:20:00,119.19,119.22,118.98,119.07,5995.0,100.4155,100.4408,100.2386,100.3144,5995.0
2016-06-08 10:25:00,119.08,119.11,118.99,119.04,4445.0,100.3228,100.3481,100.247,100.2891,4445.0
2016-06-08 10:30:00,118.99,119.11,118.89,119.03,5600.0,100.247,100.3481,100.1627,100.2807,5600.0
2016-06-08 10:35:00,119.03,119.11,119.03,119.07,2460.0,100.2807,100.3481,100.2807,100.3144,2460.0
2016-06-08 10:40:00,119.07,119.21,119.05,119.18,4900.0,100.3144,100.4323,100.2975,100.4071,4900.0
2016-06-08 10:45:00,119.17,119.2,119.14,119.18,2601.0,100.3986,100.4239,100.3734,100.4071,2601.0
2016-06-08 10:50:00,119.19,119.27,119.12,119.12,3342.0,100.4155,100.4829,100.3565,100.3565,3342.0
2016-06-08 10:55:00,119.11,119.16,119.04,119.13,5800.0,100.3481,100.3902,100.2891,100.3649,5800.0
2016-06-08 11:00:00,119.13,119.13,118.66,118.67,17992.0,100.3649,100.3649,99.969,99.9774,17992.0
2016-06-08 11:05:00,118.67,118.78,118.67,118.75,4146.0,99.9774,100.0701,99.9774,100.0448,4146.0
2016-06-08 11:10:00,118.75,118.81,118.71,118.76,4086.0,100.0448,100.0953,100.0111,100.0532,4086.0
2016-06-08 11:15:00,118.79,118.79,118.71,118.71,5054.0,100.0785,100.0785,100.0111,100.0111,5054.0
2016-06-08 11:20:00,118.74,118.8,118.72,118.73,3100.0,100.0364,100.0869,100.0195,100.028,3100.0
2016-06-08 11:25:00,118.74,118.76,118.7,118.76,3341.0,100.0364,100.0532,100.0027,100.0532,3341.0
2016-06-08 11:30:00,118.76,118.97,118.74,118.97,5927.0,100.0532,100.2301,100.0364,100.2301,5927.0
2016-06-08 11:35:00,118.97,119.05,118.97,119.05,4084.0,100.2301,100.2975,100.2301,100.2975,4084.0
2016-06-08 11:40:00,119.1,119.13,119.04,119.04,4195.0,100.3397,100.3649,100.2891,100.2891,4195.0
2016-06-08 11:45:00,119.05,119.12,119.02,119.11,4000.0,100.2975,100.3565,100.2723,100.3481,4000.0
2016-06-08 11:50:00,119.08,119.08,118.98,119.03,4000.0,100.3228,100.3228,100.2386,100.2807,4000.0
2016-06-08 11:55:00,119.03,119.1,119.03,119.05,3280.0,100.2807,100.3397,100.2807,100.2975,3280.0
2016-06-08 12:00:00,119.06,119.1,118.93,119.1,5775.0,100.306,100.3397,100.1964,100.3397,5775.0
2016-06-08 12:05:00,119.1,119.19,119.08,119.16,7792.0,100.3397,100.4155,100.3228,100.3902,7792.0
2016-06-08 12:10:00,119.16,119.23,119.16,119.19,2774.0,100.3902,100.4492,100.3902,100.4155,2774.0
2016-06-08 12:15:00,119.15,119.15,119.08,119.08,1000.0,100.3818,100.3818,100.3228,100.3228,1000.0
2016-06-08 12:20:00,119.06,119.06,119.0,119.04,2675.0,100.306,100.306,100.2554,100.2891,2675.0
2016-06-08 12:25:00,119.01,119.07,119.01,119.01,2268.0,100.2638,100.3144,100.2638,100.2638,2268.0
2016-06-08 12:30:00,119.05,119.08,119.02,119.02,2400.0,100.2975,100.3228,100.2723,100.2723,2400.0
2016-06-08 12:35:00,119.04,119.06,118.97,118.97,2100.0,100.2891,100.306,100.2301,100.2301,2100.0
2016-06-08 12:40:00,118.95,118.95,118.91,118.92,700.0,100.2133,100.2133,100.1796,100.188,700.0
2016-06-08 12:45:00,118.91,118.94,118.85,118.85,1262.0,100.1796,100.2049,100.129,100.129,1262.0
2016-06-08 12:50:00,118.87,118.87,118.83,118.87,2468.0,100.1459,100.1459,100.1122,100.1459,2468.0
2016-06-08 12:55:00,118.83,118.91,118.83,118.91,3537.0,100.1122,100.1796,100.1122,100.1796,3537.0
2016-06-08 13:00:00,118.91,118.94,118.87,118.9,5270.0,100.1796,100.2049,100.1459,100.1712,5270.0
2016-06-08 13:05:00,118.9,119.0,118.9,118.95,8449.0,100.1712,100.2554,100.1712,100.2133,8449.0
2016-06-08 13:10:00,118.96,118.96,118.86,118.88,15010.0,100.2217,100.2217,100.1375,100.1543,15010.0
2016-06-08 13:15:00,118.88,119.02,118.88,119.0,1400.0,100.1543,100.2723,100.1543,100.2554,1400.0
2016-06-08 13:20:00,119.0,119.05,118.85,118.85,7700.0,100.2554,100.2975,100.129,100.129,7700.0
2016-06-08 13:25:00,118.84,118.88,118.79,118.79,4750.0,100.1206,100.1543,100.0785,100.0785,4750.0
2016-06-08 13:30:00,118.78,118.87,118.78,118.85,5400.0,100.0701,100.1459,100.0701,100.129,5400.0
2016-06-08 13:35:00,118.85,118.89,118.85,118.87,3600.0,100.129,100.1627,100.129,100.1459,3600.0
2016-06-08 13:40:00,118.86,118.86,118.83,118.84,2946.0,100.1375,100.1375,100.1122,100.1206,2946.0
2016-06-08 13:45:00,118.82,118.85,118.78,118.78,4771.0,100.1038,100.129,100.0701,100.0701,4771.0
2016-06-08 13:50:00,118.8,118.81,118.76,118.76,5740.0,100.0869,100.0953,100.0532,100.0532,5740.0
2016-06-08 13:55:00,118.76,118.83,118.75,118.83,5600.0,100.0532,100.1122,100.0448,100.1122,5600.0
2016-06-08 14:00:00,118.81,118.83,118.78,118.83,3400.0,100.0953,100.1122,100.0701,100.1122,3400.0
2016-06-08 14:05:00,118.84,118.84,118.69,118.71,5363.0,100.1206,100.1206,99.9943,100.0111,5363.0
2016-06-08 14:10:00,118.73,118.8,118.73,118.76,4901.0,100.028,100.0869,100.028,100.0532,4901.0
2016-06-08 14:15:00,118.77,118.87,118.76,118.84,5408.0,100.0616,100.1459,100.0532,100.1206,5408.0
2016-06-08 14:20:00,118.84,118.85,118.81,118.84,3748.0,100.1206,100.129,100.0953,100.1206,3748.0
2016-06-08 14:25:00,118.86,118.94,118.86,118.94,2400.0,100.1375,100.2049,100.1375,100.2049,2400.0
2016-06-08 14:30:00,118.95,118.95,118.9,118.93,5079.0,100.2133,100.2133,100.1712,100.1964,5079.0
2016-06-08 14:35:00,118.92,118.99,118.92,118.98,3908.0,100.188,100.247,100.188,100.2386,3908.0
2016-06-08 14:40:00,118.96,118.99,118.93,118.99,6576.0,100.2217,100.247,100.1964,100.247,6576.0
2016-06-08 14:45:00,119.0,119.07,118.99,119.01,6746.0,100.2554,100.3144,100.247,100.2638,6746.0
2016-06-08 14:50:00,119.0,119.04,119.0,119.03,5500.0,100.2554,100.2891,100.2554,100.2807,5500.0
2016-06-08 14:55:00,119.04,119.14,119.04,119.12,9690.0,100.2891,100.3734,100.2891,100.3565,9690.0
2016-06-08 15:00:00,119.12,119.12,119.0,119.06,6034.0,100.3565,100.3565,100.2554,100.306,6034.0
2016-06-08 15:05:00,119.04,119.08,119.03,119.08,3800.0,100.2891,100.3228,100.2807,100.3228,3800.0
2016-06-08 15:10:00,119.08,119.08,118.98,119.02,7766.0,100.3228,100.3228,100.2386,100.2723,7766.0
2016-06-08 15:15:00,119.01,119.01,118.97,119.0,5600.0,100.2638,100.2638,100.2301,100.2554,5600.0
2016-06-08 15:20:00,119.0,119.03,118.93,118.94,6772.0,100.2554,100.2807,100.1964,100.2049,6772.0
2016-06-08 15:25:00,118.95,118.95,118.85,118.87,9358.0,100.2133,100.2133,100.129,100.1459,9358.0
2016-06-08 15:30:00,118.89,118.9,118.83,118.85,13274.0,100.1627,100.1712,100.1122,100.129,13274.0
2016-06-08 15:35:00,118.85,118.92,118.81,118.92,12613.0,100.129,100.188,100.0953,100.188,12613.0
2016-06-08 15:40:00,118.92,118.97,118.89,118.96,22774.0,100.188,100.2301,100.1627,100.2217,22774.0
2016-06-08 15:45:00,118.98,119.1,118.95,119.1,16590.0,100.2386,100.3397,100.2133,100.3397,16590.0
2016-06-08 15:50:00,119.1,119.13,119.02,119.04,17086.0,100.3397,100.3649,100.2723,100.2891,17086.0
2016-06-08 15:55:00,119.04,119.04,118.95,119.01,21218.0,100.2891,100.2891,100.2133,100.2638,21218.0
2016-06-09 09:30:00,118.16,118.16,118.02,118.11,9287.0,99.5477,99.5477,99.4298,99.5056,9287.0
2016-06-09 09:35:00,117.99,118.27,117.79,118.07,8000.0,99.4045,99.6404,99.236,99.4719,8000.0
2016-06-09 09:40:00,118.26,118.54,118.26,118.45,4324.0,99.632,99.8679,99.632,99.7921,4324.0
2016-06-09 09:45:00,118.49,118.83,118.4,118.83,2589.0,99.8258,100.1122,99.7499,100.1122,2589.0
2016-06-09 09:50:00,118.76,118.83,118.61,118.71,2738.0,100.0532,100.1122,99.9269,100.0111,2738.0
2016-06-09 09:55:00,118.73,118.78,118.54,118.68,3387.0,100.028,100.0701,99.8679,99.9858,3387.0
2016-06-09 10:00:00,118.63,118.71,118.48,118.48,4800.0,99.9437,100.0111,99.8173,99.8173,4800.0
2016-06-09 10:05:00,118.45,118.5,118.42,118.5,2944.0,99.7921,99.8342,99.7668,99.8342,2944.0
2016-06-09 10:10:00,118.7,118.76,118.48,118.48,4134.0,100.0027,100.0532,99.8173,99.8173,4134.0
2016-06-09 10:15:00,118.42,118.68,118.38,118.49,2205.0,99.7668,99.9858,99.7331,99.8258,2205.0
2016-06-09 10:20:00,118.45,118.6,118.44,118.54,3676.0,99.7921,99.9184,99.7836,99.8679,3676.0
2016-06-09 10:25:00,118.57,118.57,118.27,118.43,4200.0,99.8932,99.8932,99.6404,99.7752,4200.0
2016-06-09 10:30:00,118.42,118.53,118.31,118.31,4750.0,99.7668,99.8595,99.6741,99.6741,4750.0
2016-06-09 10:35:00,118.36,118.43,118.36,118.41,1919.0,99.7162,99.7752,99.7162,99.7584,1919.0
2016-06-09 10:40:00,118.37,118.63,118.31,118.6,8381.0,99.7247,99.9437,99.6741,99.9184,8381.0
2016-06-09 10:45:00,118.51,118.64,118.51,118.61,1300.0,99.8426,99.9521,99.8426,99.9269,1300.0
2016-06-09 10:50:00,118.69,118.79,118.66,118.79,4022.0,99.9943,100.0785,99.969,100.0785,4022.0
2016-06-09 10:55:00,118.8,118.81,118.7,118.7,3300.0,100.0869,100.0953,100.0027,100.0027,3300.0
2016-06-09 11:00:00,118.75,118.81,118.6,118.65,5400.0,100.0448,100.0953,99.9184,99.9606,5400.0
2016-06-09 11:05:00,118.65,118.68,118.57,118.62,5828.0,99.9606,99.9858,99.8932,99.9353,5828.0
2016-06-09 11:10:00,118.63,118.65,118.48,118.48,2500.0,99.9437,99.9606,99.8173,99.8173,2500.0
2016-06-09 11:15:00,118.48,118.58,118.48,118.55,2400.0,99.8173,99.9016,99.8173,99.8763,2400.0
2016-06-09 11:20:00,118.56,118.65,118.5,118.57,2794.0,99.8847,99.9606,99.8342,99.8932,2794.0
2016-06-09 11:25:00,118.51,118.51,118.42,118.44,1700.0,99.8426,99.8426,99.7668,99.7836,1700.0
2016-06-09 11:30:00,118.38,118.54,118.38,118.53,2700.0,99.7331,99.8679,99.7331,99.8595,2700.0
2016-06-09 11:35:00,118.54,118.55,118.45,118.46,4054.0,99.8679,99.8763,99.7921,99.8005,4054.0
2016-06-09 11:40:00,118.43,118.57,118.42,118.57,2507.0,99.7752,99.8932,99.7668,99.8932,2507.0
2016-06-09 11:45:00,118.57,118.57,118.49,118.49,4214.0,99.8932,99.8932,99.8258,99.8258,4214.0
2016-06-09 11:50:00,118.47,118.47,118.3,118.33,4726.0,99.8089,99.8089,99.6657,99.691,4726.0
2016-06-09 11:55:00,118.31,118.32,118.29,118.29,2200.0,99.6741,99.6825,99.6573,99.6573,2200.0
2016-06-09 12:00:00,118.29,118.43,118.29,118.43,1600.0,99.6573,99.7752,99.6573,99.7752,1600.0
2016-06-09 12:05:00,118.46,118.46,118.41,118.41,1220.0,99.8005,99.8005,99.7584,99.7584,1220.0
2016-06-09 12:10:00,118.48,118.5,118.36,118.39,3445.0,99.8173,99.8342,99.7162,99.7415,3445.0
2016-06-09 12:15:00,118.36,118.49,118.36,118.49,2000.0,99.7162,99.8258,99.7162,99.8258,2000.0
2016-06-09 12:20:00,118.49,118.53,118.38,118.52,1500.0,99.8258,99.8595,99.7331,99.851,1500.0
2016-06-09 12:25:00,118.52,118.66,118.52,118.66,2020.0,99.851,99.969,99.851,99.969,2020.0
2016-06-09 12:30:00,118.67,118.75,118.64,118.7,2800.0,99.9774,100.0448,99.9521,100.0027,2800.0
2016-06-09 12:35:00,118.66,118.69,118.65,118.65,1525.0,99.969,99.9943,99.9606,99.9606,1525.0
2016-06-09 12:40:00,118.66,118.71,118.65,118.65,1700.0,99.969,100.0111,99.9606,99.9606,1700.0
2016-06-09 12:45:00,118.64,118.69,118.6,118.67,2900.0,99.9521,99.9943,99.9184,99.9774,2900.0
2016-06-09 12:50:00,118.65,118.74,118.65,118.74,1000.0,99.9606,100.0364,99.9606,100.0364,1000.0
2016-06-09 12:55:00,118.74,118.8,118.73,118.73,2750.0,100.0364,100.0869,100.028,100.028,2750.0
2016-06-09 13:00:00,118.76,118.79,118.69,118.7,2302.0,100.0532,100.0785,99.9943,100.0027,2302.0
2016-06-09 13:05:00,118.75,118.8,118.71,118.74,1500.0,100.0448,100.0869,100.0111,100.0364,1500.0
2016-06-09 13:10:00,118.76,118.78,118.71,118.71,1200.0,100.0532,100.0701,100.0111,100.0111,1200.0
2016-06-09 13:15:00,118.74,119.02,118.74,118.98,4150.0,100.0364,100.2723,100.0364,100.2386,4150.0
2016-06-09 13:20:00,118.93,118.99,118.92,118.92,800.0,100.1964,100.247,100.188,100.188,800.0
2016-06-09 13:25:00,118.93,118.95,118.87,118.94,3752.0,100.1964,100.2133,100.1459,100.2049,3752.0
2016-06-09 13:30:00,118.97,119.02,118.96,119.02,800.0,100.2301,100.2723,100.2217,100.2723,800.0
2016-06-09 13:35:00,119.04,119.04,118.95,118.95,1800.0,100.2891,100.2891,100.2133,100.2133,1800.0
2016-06-09 13:40:00,118.92,118.95,118.9,118.91,2576.0,100.188,100.2133,100.1712,100.1796,2576.0
2016-06-09 13:45:00,118.88,118.89,118.81,118.89,3675.0,100.1543,100.1627,100.0953,100.1627,3675.0
2016-06-09 13:50:00,118.86,118.86,118.74,118.74,1700.0,100.1375,100.1375,100.0364,100.0364,1700.0
2016-06-09 13:55:00,118.79,118.88,118.78,118.86,5315.0,100.0785,100.1543,100.0701,100.1375,5315.0
2016-06-09 14:00:00,118.84,118.86,118.82,118.83,4200.0,100.1206,100.1375,100.1038,100.1122,4200.0
2016-06-09 14:05:00,118.84,118.86,118.76,118.76,3300.0,100.1206,100.1375,100.0532,100.0532,3300.0
2016-06-09 14:10:00,118.76,118.96,118.76,118.91,2220.0,100.0532,100.2217,100.0532,100.1796,2220.0
2016-06-09 14:15:00,118.91,118.97,118.89,118.93,5703.0,100.1796,100.2301,100.1627,100.1964,5703.0
2016-06-09 14:20:00,118.9,118.9,118.79,118.84,5730.0,100.1712,100.1712,100.0785,100.1206,5730.0
2016-06-09 14:25:00,118.84,118.91,118.72,118.72,5600.0,100.1206,100.1796,100.0195,100.0195,5600.0
2016-06-09 14:30:00,118.66,118.72,118.62,118.72,9156.0,99.969,100.0195,99.9353,100.0195,9156.0
2016-06-09 14:35:00,118.69,118.8,118.69,118.8,2900.0,99.9943,100.0869,99.9943,100.0869,2900.0
2016-06-09 14:40:00,118.81,118.83,118.7,118.83,5134.0,100.0953,100.1122,100.0027,100.1122,5134.0
2016-06-09 14:45:00,118.83,118.83,118.71,118.71,2980.0,100.1122,100.1122,100.0111,100.0111,2980.0
2016-06-09 14:50:00,118.71,118.72,118.67,118.67,10882.0,100.0111,100.0195,99.9774,99.9774,10882.0
2016-06-09 14:55:00,118.66,118.74,118.65,118.72,4795.0,99.969,100.0364,99.9606,100.0195,4795.0
2016-06-09 15:00:00,118.75,118.89,118.74,118.89,5825.0,100.0448,100.1627,100.0364,100.1627,5825.0
2016-06-09 15:05:00,118.9,118.94,118.81,118.83,10689.0,100.1712,100.2049,100.0953,100.1122,10689.0
2016-06-09 15:10:00,118.82,118.82,118.64,118.68,5399.0,100.1038,100.1038,99.9521,99.9858,5399.0
2016-06-09 15:15:00,118.68,118.71,118.61,118.68,7254.0,99.9858,100.0111,99.9269,99.9858,7254.0
2016-06-09 15:20:00,118.67,118.67,118.59,118.6,6473.0,99.9774,99.9774,99.91,99.9184,6473.0
2016-06-09 15:25:00,118.59,118.71,118.58,118.69,8793.0,99.91,100.0111,99.9016,99.9943,8793.0
2016-06-09 15:30:00,118.71,118.78,118.64,118.77,12509.0,100.0111,100.0701,99.9521,100.0616,12509.0
2016-06-09 15:35:00,118.77,118.78,118.66,118.68,14518.0,100.0616,100.0701,99.969,99.9858,14518.0
2016-06-09 15:40:00,118.67,118.86,118.67,118.75,11223.0,99.9774,100.1375,99.9774,100.0448,11223.0
2016-06-09 15:45:00,118.73,118.84,118.73,118.82,17503.0,100.028,100.1206,100.028,100.1038,17503.0
2016-06-09 15:50:00,118.81,118.81,118.72,118.73,18403.0,100.0953,100.0953,100.0195,100.028,18403.0
2016-06-09 15:55:00,118.73,118.77,118.69,118.75,33956.0,100.028,100.0616,99.9943,100.0448,33956.0
2016-06-10 09:30:00,117.34,117.77,117.34,117.58,1100.0,98.8569,99.2192,98.8569,99.0591,1100.0
2016-06-10 09:35:00,117.61,117.76,116.94,117.3,51978.0,99.0844,99.2107,98.5199,98.8232,51978.0
2016-06-10 09:40:00,117.35,117.48,117.03,117.48,6600.0,98.8653,98.9748,98.5957,98.9748,6600.0
2016-06-10 09:45:00,117.61,117.61,117.28,117.28,3900.0,99.0844,99.0844,98.8064,98.8064,3900.0
2016-06-10 09:50:00,117.2,117.34,117.12,117.2,17313.0,98.739,98.8569,98.6716,98.739,17313.0
2016-06-10 09:55:00,117.26,117.31,117.08,117.09,13597.0,98.7895,98.8316,98.6379,98.6463,13597.0
2016-06-10 10:00:00,117.08,117.35,117.08,117.16,15728.0,98.6379,98.8653,98.6379,98.7053,15728.0
2016-06-10 10:05:00,117.15,117.26,117.09,117.19,7619.0,98.6968,98.7895,98.6463,98.7305,7619.0
2016-06-10 10:10:00,117.18,117.46,117.17,117.37,4800.0,98.7221,98.958,98.7137,98.8822,4800.0
2016-06-10 10:15:00,117.32,117.52,117.21,117.52,4150.0,98.84,99.0085,98.7474,99.0085,4150.0
2016-06-10 10:20:00,117.46,117.48,117.33,117.48,4850.0,98.958,98.9748,98.8485,98.9748,4850.0
2016-06-10 10:25:00,117.52,117.83,117.44,117.69,4705.0,99.0085,99.2697,98.9411,99.1518,4705.0
2016-06-10 10:30:00,117.8,117.88,117.7,117.85,4293.0,99.2444,99.3118,99.1602,99.2866,4293.0
2016-06-10 10:35:00,117.85,117.85,117.72,117.75,4959.0,99.2866,99.2866,99.177,99.2023,4959.0
2016-06-10 10:40:00,117.76,117.76,117.61,117.72,5800.0,99.2107,99.2107,99.0844,99.177,5800.0
2016-06-10 10:45:00,117.68,117.68,117.4,117.5,4045.0,99.1433,99.1433,98.9074,98.9917,4045.0
2016-06-10 10:50:00,117.51,117.58,117.4,117.45,5918.0,99.0001,99.0591,98.9074,98.9496,5918.0
2016-06-10 10:55:00,117.5,117.56,117.45,117.48,6737.0,98.9917,99.0422,98.9496,98.9748,6737.0
2016-06-10 11:00:00,117.48,117.58,117.39,117.46,4613.0,98.9748,99.0591,98.899,98.958,4613.0
2016-06-10 11:05:00,117.53,117.67,117.53,117.64,6253.0,99.017,99.1349,99.017,99.1096,6253.0
2016-06-10 11:10:00,117.64,117.64,117.56,117.56,800.0,99.1096,99.1096,99.0422,99.0422,800.0
2016-06-10 11:15:00,117.61,117.62,117.54,117.57,4200.0,99.0844,99.0928,99.0254,99.0507,4200.0
2016-06-10 11:20:00,117.65,117.65,117.52,117.58,31900.0,99.1181,99.1181,99.0085,99.0591,31900.0
2016-06-10 11:25:00,117.62,117.65,117.42,117.42,2200.0,99.0928,99.1181,98.9243,98.9243,2200.0
2016-06-10 11:30:00,117.45,117.5,117.29,117.34,3439.0,98.9496,98.9917,98.8148,98.8569,3439.0
2016-06-10 11:35:00,117.34,117.34,117.24,117.27,2100.0,98.8569,98.8569,98.7727,98.7979,2100.0
2016-06-10 11:40:00,117.17,117.21,117.08,117.14,2200.0,98.7137,98.7474,98.6379,98.6884,2200.0
2016-06-10 11:45:00,117.14,117.15,117.09,117.1,12927.0,98.6884,98.6968,98.6463,98.6547,12927.0
2016-06-10 11:50:00,117.05,117.17,117.03,117.17,2700.0,98.6126,98.7137,98.5957,98.7137,2700.0
2016-06-10 11:55:00,117.19,117.22,117.15,117.15,2300.0,98.7305,98.7558,98.6968,98.6968,2300.0
2016-06-10 12:00:00,117.22,117.32,117.22,117.3,1309.0,98.7558,98.84,98.7558,98.8232,1309.0
2016-06-10 12:05:00,117.27,117.31,117.15,117.18,2948.0,98.7979,98.8316,98.6968,98.7221,2948.0
2016-06-10 12:10:00,117.2,117.24,117.12,117.17,3100.0,98.739,98.7727,98.6716,98.7137,3100.0
2016-06-10 12:15:00,117.14,117.14,117.08,117.09,900.0,98.6884,98.6884,98.6379,98.6463,900.0
2016-06-10 12:20:00,117.03,117.03,116.87,116.9,6104.0,98.5957,98.5957,98.4609,98.4862,6104.0
2016-06-10 12:25:00,116.92,116.97,116.91,116.97,3300.0,98.5031,98.5452,98.4946,98.5452,3300.0
2016-06-10 12:30:00,116.93,116.93,116.86,116.88,2710.0,98.5115,98.5115,98.4525,98.4694,2710.0
2016-06-10 12:35:00,116.87,116.93,116.87,116.92,1300.0,98.4609,98.5115,98.4609,98.5031,1300.0
2016-06-10 12:40:00,116.9,116.96,116.9,116.94,1400.0,98.4862,98.5368,98.4862,98.5199,1400.0
2016-06-10 12:45:00,116.93,116.94,116.84,116.84,2501.0,98.5115,98.5199,98.4357,98.4357,2501.0
2016-06-10 12:50:00,116.85,116.86,116.84,116.84,1700.0,98.4441,98.4525,98.4357,98.4357,1700.0
2016-06-10 12:55:00,116.86,116.87,116.81,116.81,4000.0,98.4525,98.4609,98.4104,98.4104,4000.0
2016-06-10 13:00:00,116.81,116.82,116.74,116.75,4100.0,98.4104,98.4188,98.3514,98.3598,4100.0
2016-06-10 13:05:00,116.78,116.79,116.66,116.67,3600.0,98.3851,98.3935,98.284,98.2924,3600.0
2016-06-10 13:10:00,116.67,116.71,116.54,116.71,8829.0,98.2924,98.3261,98.1829,98.3261,8829.0
2016-06-10 13:15:00,116.75,116.77,116.75,116.77,286.0,98.3598,98.3767,98.3598,98.3767,286.0
2016-06-10 13:20:00,116.76,116.82,116.69,116.82,4380.0,98.3683,98.4188,98.3093,98.4188,4380.0
2016-06-10 13:25:00,116.79,116.79,116.74,116.75,1800.0,98.3935,98.3935,98.3514,98.3598,1800.0
2016-06-10 13:30:00,116.74,116.74,116.64,116.64,2700.0,98.3514,98.3514,98.2672,98.2672,2700.0
2016-06-10 13:35:00,116.65,116.68,116.62,116.64,3615.0,98.2756,98.3009,98.2503,98.2672,3615.0
2016-06-10 13:40:00,116.6,116.65,116.6,116.62,3900.0,98.2335,98.2756,98.2335,98.2503,3900.0
2016-06-10 13:45:00,116.57,116.57,116.38,116.45,3400.0,98.2082,98.2082,98.0481,98.1071,3400.0
2016-06-10 13:50:00,116.43,116.45,116.28,116.28,2090.0,98.0902,98.1071,97.9639,97.9639,2090.0
2016-06-10 13:55:00,116.29,116.37,116.26,116.27,4600.0,97.9723,98.0397,97.947,97.9554,4600.0
2016-06-10 14:00:00,116.27,116.28,116.08,116.13,17550.0,97.9554,97.9639,97.7954,97.8375,17550.0
2016-06-10 14:05:00,116.12,116.13,115.95,116.0,7650.0,97.8291,97.8375,97.6858,97.728,7650.0
2016-06-10 14:10:00,116.01,116.01,115.95,115.98,6895.0,97.7364,97.7364,97.6858,97.7111,6895.0
2016-06-10 14:15:00,115.98,115.99,115.93,115.95,5932.0,97.7111,97.7195,97.669,97.6858,5932.0
2016-06-10 14:20:00,115.95,116.05,115.92,116.05,8088.0,97.6858,97.7701,97.6606,97.7701,8088.0
2016-06-10 14:25:00,116.02,116.06,116.01,116.06,3200.0,97.7448,97.7785,97.7364,97.7785,3200.0
2016-06-10 14:30:00,116.08,116.09,116.0,116.0,5445.0,97.7954,97.8038,97.728,97.728,5445.0
2016-06-10 14:35:00,116.04,116.14,116.02,116.14,10919.0,97.7617,97.8459,97.7448,97.8459,10919.0
2016-06-10 14:40:00,116.14,116.26,116.12,116.26,5125.0,97.8459,97.947,97.8291,97.947,5125.0
2016-06-10 14:45:00,116.27,116.28,116.16,116.17,4367.0,97.9554,97.9639,97.8628,97.8712,4367.0
2016-06-10 14:50:00,116.17,116.19,116.09,116.19,12301.0,97.8712,97.888,97.8038,97.888,12301.0
2016-06-10 14:55:00,116.2,116.32,116.17,116.32,13203.0,97.8965,97.9976,97.8712,97.9976,13203.0
2016-06-10 15:00:00,116.31,116.35,116.26,116.29,5673.0,97.9891,98.0228,97.947,97.9723,5673.0
2016-06-10 15:05:00,116.29,116.34,116.27,116.3,4400.0,97.9723,98.0144,97.9554,97.9807,4400.0
2016-06-10 15:10:00,116.31,116.31,116.2,116.24,4996.0,97.9891,97.9891,97.8965,97.9302,4996.0
2016-06-10 15:15:00,116.24,116.36,116.24,116.3,8884.0,97.9302,98.0313,97.9302,97.9807,8884.0
2016-06-10 15:20:00,116.3,116.42,116.29,116.38,12420.0,97.9807,98.0818,97.9723,98.0481,12420.0
2016-06-10 15:25:00,116.37,116.51,116.33,116.49,14477.0,98.0397,98.1576,98.006,98.1408,14477.0
2016-06-10 15:30:00,116.5,116.61,116.5,116.54,10895.0,98.1492,98.2419,98.1492,98.1829,10895.0
2016-06-10 15:35:00,116.54,116.59,116.52,116.56,20673.0,98.1829,98.225,98.1661,98.1998,20673.0
2016-06-10 15:40:00,116.56,116.57,116.51,116.55,14600.0,98.1998,98.2082,98.1576,98.1913,14600.0
2016-06-10 15:45:00,116.55,116.83,116.53,116.82,19300.0,98.1913,98.4272,98.1745,98.4188,19300.0
2016-06-10 15:50:00,116.81,116.81,116.65,116.69,27356.0,98.4104,98.4104,98.2756,98.3093,27356.0
2016-06-10 15:55:00,116.7,116.79,116.7,116.73,48152.0,98.3177,98.3935,98.3177,98.343,48152.0
2016-06-13 09:30:00,110.0,110.0,110.0,110.0,0.0,92.6731,92.6731,92.6731,92.6731,0.0
2016-06-13 09:35:00,115.83,115.88,115.3,115.41,15229.0,97.5848,97.6269,97.1382,97.2309,15229.0
2016-06-13 09:40:00,115.63,116.1,115.58,115.73,9038.0,97.4163,97.8122,97.3741,97.5005,9038.0
2016-06-13 09:45:00,115.6,116.12,115.6,115.74,11094.0,97.391,97.8291,97.391,97.5089,11094.0
2016-06-13 09:50:00,115.74,115.98,115.54,115.59,12486.0,97.5089,97.7111,97.3404,97.3826,12486.0
2016-06-13 09:55:00,115.57,115.57,115.21,115.31,6900.0,97.3657,97.3657,97.0624,97.1467,6900.0
2016-06-13 10:00:00,115.28,115.61,115.24,115.37,27539.0,97.1214,97.3994,97.0877,97.1972,27539.0
2016-06-13 10:05:00,115.43,115.63,115.25,115.63,15190.0,97.2478,97.4163,97.0961,97.4163,15190.0
2016-06-13 10:10:00,115.53,115.69,115.52,115.55,4265.0,97.332,97.4668,97.3236,97.3489,4265.0
2016-06-13 10:15:00,115.55,115.83,115.55,115.78,9042.0,97.3489,97.5848,97.3489,97.5426,9042.0
2016-06-13 10:20:00,115.78,115.87,115.74,115.76,4000.0,97.5426,97.6185,97.5089,97.5258,4000.0
2016-06-13 10:25:00,115.73,115.86,115.69,115.85,4350.0,97.5005,97.61,97.4668,97.6016,4350.0
2016-06-13 10:30:00,115.88,116.06,115.88,116.06,4421.0,97.6269,97.7785,97.6269,97.7785,4421.0
2016-06-13 10:35:00,116.0,116.15,115.95,115.95,4892.0,97.728,97.8543,97.6858,97.6858,4892.0
2016-06-13 10:40:00,115.95,116.04,115.86,115.86,7596.0,97.6858,97.7617,97.61,97.61,7596.0
2016-06-13 10:45:00,115.89,115.99,115.79,115.79,5157.0,97.6353,97.7195,97.5511,97.5511,5157.0
2016-06-13 10:50:00,115.75,115.9,115.7,115.85,6341.0,97.5174,97.6437,97.4752,97.6016,6341.0
2016-06-13 10:55:00,115.86,115.98,115.83,115.83,5911.0,97.61,97.7111,97.5848,97.5848,5911.0
2016-06-13 11:00:00,115.79,115.85,115.73,115.73,3976.0,97.5511,97.6016,97.5005,97.5005,3976.0
2016-06-13 11:05:00,115.74,115.85,115.71,115.8,5355.0,97.5089,97.6016,97.4837,97.5595,5355.0
2016-06-13 11:10:00,115.8,115.88,115.72,115.75,4848.0,97.5595,97.6269,97.4921,97.5174,4848.0
2016-06-13 11:15:00,115.78,115.85,115.75,115.81,4200.0,97.5426,97.6016,97.5174,97.5679,4200.0
2016-06-13 11:20:00,115.81,115.87,115.81,115.86,2800.0,97.5679,97.6185,97.5679,97.61,2800.0
2016-06-13 11:25:00,115.85,116.06,115.8,115.98,2125.0,97.6016,97.7785,97.5595,97.7111,2125.0
2016-06-13 11:30:00,116.03,116.06,115.86,115.93,2640.0,97.7532,97.7785,97.61,97.669,2640.0
2016-06-13 11:35:00,115.9,115.96,115.71,115.71,4163.0,97.6437,97.6943,97.4837,97.4837,4163.0
2016-06-13 11:40:00,115.72,115.79,115.72,115.79,4000.0,97.4921,97.5511,97.4921,97.5511,4000.0
2016-06-13 11:45:00,115.77,115.79,115.67,115.76,5683.0,97.5342,97.5511,97.45,97.5258,5683.0
2016-06-13 11:50:00,115.69,115.78,115.69,115.73,2400.0,97.4668,97.5426,97.4668,97.5005,2400.0
2016-06-13 11:55:00,115.74,115.8,115.73,115.77,5700.0,97.5089,97.5595,97.5005,97.5342,5700.0
2016-06-13 12:00:00,115.76,115.92,115.72,115.92,8925.0,97.5258,97.6606,97.4921,97.6606,8925.0
2016-06-13 12:05:00,115.92,116.04,115.89,116.03,3229.0,97.6606,97.7617,97.6353,97.7532,3229.0
2016-06-13 12:10:00,116.05,116.16,116.05,116.14,1072.0,97.7701,97.8628,97.7701,97.8459,1072.0
2016-06-13 12:15:00,116.13,116.28,116.12,116.28,3741.0,97.8375,97.9639,97.8291,97.9639,3741.0
2016-06-13 12:20:00,116.26,116.45,116.24,116.34,9948.0,97.947,98.1071,97.9302,98.0144,9948.0
2016-06-13 12:25:00,116.3,116.4,116.29,116.36,1100.0,97.9807,98.065,97.9723,98.0313,1100.0
2016-06-13 12:30:00,116.4,116.4,116.33,116.36,1400.0,98.065,98.065,98.006,98.0313,1400.0
2016-06-13 12:35:00,116.39,116.46,116.35,116.4,1715.0,98.0565,98.1155,98.0228,98.065,1715.0
2016-06-13 12:40:00,116.46,116.5,116.41,116.5,1620.0,98.1155,98.1492,98.0734,98.1492,1620.0
2016-06-13 12:45:00,116.47,116.58,116.47,116.55,4924.0,98.1239,98.2166,98.1239,98.1913,4924.0
2016-06-13 12:50:00,116.57,116.62,116.55,116.62,1994.0,98.2082,98.2503,98.1913,98.2503,1994.0
2016-06-13 12:55:00,116.57,116.77,116.57,116.71,3700.0,98.2082,98.3767,98.2082,98.3261,3700.0
2016-06-13 13:00:00,116.71,116.76,116.59,116.61,3700.0,98.3261,98.3683,98.225,98.2419,3700.0
2016-06-13 13:05:00,116.62,116.69,116.59,116.6,3100.0,98.2503,98.3093,98.225,98.2335,3100.0
2016-06-13 13:10:00,116.62,116.67,116.54,116.64,4221.0,98.2503,98.2924,98.1829,98.2672,4221.0
2016-06-13 13:15:00,116.55,116.59,116.4,116.41,2300.0,98.1913,98.225,98.065,98.0734,2300.0
2016-06-13 13:20:00,116.44,116.64,116.43,116.64,3516.0,98.0987,98.2672,98.0902,98.2672,3516.0
2016-06-13 13:25:00,116.61,116.7,116.61,116.67,2970.0,98.2419,98.3177,98.2419,98.2924,2970.0
2016-06-13 13:30:00,116.7,116.72,116.64,116.7,3515.0,98.3177,98.3346,98.2672,98.3177,3515.0
2016-06-13 13:35:00,116.71,116.71,116.56,116.56,2601.0,98.3261,98.3261,98.1998,98.1998,2601.0
2016-06-13 13:40:00,116.53,116.69,116.45,116.69,5718.0,98.1745,98.3093,98.1071,98.3093,5718.0
2016-06-13 13:45:00,116.71,116.72,116.6,116.63,5742.0,98.3261,98.3346,98.2335,98.2587,5742.0
2016-06-13 13:50:00,116.61,116.63,116.41,116.51,4298.0,98.2419,98.2587,98.0734,98.1576,4298.0
2016-06-13 13:55:00,116.51,116.55,116.46,116.53,4670.0,98.1576,98.1913,98.1155,98.1745,4670.0
2016-06-13 14:00:00,116.55,116.56,116.45,116.53,4034.0,98.1913,98.1998,98.1071,98.1745,4034.0
2016-06-13 14:05:00,116.53,116.6,116.48,116.58,6466.0,98.1745,98.2335,98.1324,98.2166,6466.0
2016-06-13 14:10:00,116.58,116.71,116.55,116.63,4200.0,98.2166,98.3261,98.1913,98.2587,4200.0
2016-06-13 14:15:00,116.64,116.65,116.54,116.59,2957.0,98.2672,98.2756,98.1829,98.225,2957.0
2016-06-13 14:20:00,116.52,116.55,116.44,116.44,2953.0,98.1661,98.1913,98.0987,98.0987,2953.0
2016-06-13 14:25:00,116.42,116.43,116.35,116.35,2901.0,98.0818,98.0902,98.0228,98.0228,2901.0
2016-06-13 14:30:00,116.35,116.62,116.34,116.61,4266.0,98.0228,98.2503,98.0144,98.2419,4266.0
2016-06-13 14:35:00,116.58,116.68,116.57,116.66,2925.0,98.2166,98.3009,98.2082,98.284,2925.0
2016-06-13 14:40:00,116.68,116.73,116.65,116.67,2612.0,98.3009,98.343,98.2756,98.2924,2612.0
2016-06-13 14:45:00,116.67,116.67,116.49,116.49,4679.0,98.2924,98.2924,98.1408,98.1408,4679.0
2016-06-13 14:50:00,116.53,116.55,116.38,116.51,3000.0,98.1745,98.1913,98.0481,98.1576,3000.0
2016-06-13 14:55:00,116.46,116.51,116.39,116.41,2500.0,98.1155,98.1576,98.0565,98.0734,2500.0
2016-06-13 15:00:00,116.44,116.44,116.35,116.41,4277.0,98.0987,98.0987,98.0228,98.0734,4277.0
2016-06-13 15:05:00,116.38,116.39,116.18,116.18,6521.0,98.0481,98.0565,97.8796,97.8796,6521.0
2016-06-13 15:10:00,116.23,116.29,116.14,116.14,2500.0,97.9217,97.9723,97.8459,97.8459,2500.0
2016-06-13 15:15:00,116.15,116.24,116.15,116.24,5289.0,97.8543,97.9302,97.8543,97.9302,5289.0
2016-06-13 15:20:00,116.27,116.32,116.19,116.19,5141.0,97.9554,97.9976,97.888,97.888,5141.0
2016-06-13 15:25:00,116.25,116.3,116.13,116.21,5600.0,97.9386,97.9807,97.8375,97.9049,5600.0
2016-06-13 15:30:00,116.19,116.35,116.19,116.3,15362.0,97.888,98.0228,97.888,97.9807,15362.0
2016-06-13 15:35:00,116.28,116.32,116.11,116.14,6474.0,97.9639,97.9976,97.8206,97.8459,6474.0
2016-06-13 15:40:00,116.13,116.14,116.05,116.08,11982.0,97.8375,97.8459,97.7701,97.7954,11982.0
2016-06-13 15:45:00,116.05,116.12,115.98,116.1,14782.0,97.7701,97.8291,97.7111,97.8122,14782.0
2016-06-13 15:50:00,116.09,116.1,115.99,116.05,25232.0,97.8038,97.8122,97.7195,97.7701,25232.0
2016-06-13 15:55:00,116.03,116.05,115.89,115.96,52121.0,97.7532,97.7701,97.6353,97.6943,52121.0
2016-06-14 09:30:00,115.48,115.62,115.0,115.61,7890.0,97.2899,97.4078,96.8855,97.3994,7890.0
2016-06-14 09:35:00,115.63,116.41,115.43,116.35,6632.0,97.4163,98.0734,97.2478,98.0228,6632.0
2016-06-14 09:40:00,116.2,116.31,116.09,116.23,7748.0,97.8965,97.9891,97.8038,97.9217,7748.0
2016-06-14 09:45:00,116.22,116.41,116.09,116.39,5851.0,97.9133,98.0734,97.8038,98.0565,5851.0
2016-06-14 09:50:00,116.38,116.39,116.1,116.3,13719.0,98.0481,98.0565,97.8122,97.9807,13719.0
2016-06-14 09:55:00,116.3,116.59,116.22,116.55,6637.0,97.9807,98.225,97.9133,98.1913,6637.0
2016-06-14 10:00:00,116.59,116.75,116.54,116.74,9683.0,98.225,98.3598,98.1829,98.3514,9683.0
2016-06-14 10:05:00,116.75,116.86,116.67,116.78,11951.0,98.3598,98.4525,98.2924,98.3851,11951.0
2016-06-14 10:10:00,116.76,116.9,116.64,116.64,15104.0,98.3683,98.4862,98.2672,98.2672,15104.0
2016-06-14 10:15:00,116.55,116.55,116.13,116.23,2600.0,98.1913,98.1913,97.8375,97.9217,2600.0
2016-06-14 10:20:00,116.23,116.24,116.0,116.08,2871.0,97.9217,97.9302,97.728,97.7954,2871.0
2016-06-14 10:25:00,115.99,116.06,115.79,116.06,4399.0,97.7195,97.7785,97.5511,97.7785,4399.0
2016-06-14 10:30:00,116.03,116.2,115.92,116.04,3504.0,97.7532,97.8965,97.6606,97.7617,3504.0
2016-06-14 10:35:00,116.04,116.04,115.69,115.87,1900.0,97.7617,97.7617,97.4668,97.6185,1900.0
2016-06-14 10:40:00,115.83,115.91,115.71,115.76,2593.0,97.5848,97.6521,97.4837,97.5258,2593.0
2016-06-14 10:45:00,115.79,115.8,115.48,115.64,4925.0,97.5511,97.5595,97.2899,97.4247,4925.0
2016-06-14 10:50:00,115.62,115.62,115.45,115.49,800.0,97.4078,97.4078,97.2646,97.2983,800.0
2016-06-14 10:55:00,115.38,115.49,115.31,115.31,2973.0,97.2056,97.2983,97.1467,97.1467,2973.0
2016-06-14 11:00:00,115.36,115.55,115.25,115.51,6787.0,97.1888,97.3489,97.0961,97.3152,6787.0
2016-06-14 11:05:00,115.49,115.64,115.43,115.51,2788.0,97.2983,97.4247,97.2478,97.3152,2788.0
2016-06-14 11:10:00,115.51,115.51,115.29,115.3,3400.0,97.3152,97.3152,97.1298,97.1382,3400.0
2016-06-14 11:15:00,115.38,115.38,115.28,115.3,1000.0,97.2056,97.2056,97.1214,97.1382,1000.0
2016-06-14 11:20:00,115.38,115.43,115.33,115.43,1549.0,97.2056,97.2478,97.1635,97.2478,1549.0
2016-06-14 11:25:00,115.46,115.49,115.18,115.26,2761.0,97.273,97.2983,97.0371,97.1045,2761.0
2016-06-14 11:30:00,115.39,115.54,115.35,115.54,1300.0,97.2141,97.3404,97.1804,97.3404,1300.0
2016-06-14 11:35:00,115.55,115.76,115.55,115.65,3883.0,97.3489,97.5258,97.3489,97.4331,3883.0
2016-06-14 11:40:00,115.66,115.87,115.64,115.76,2700.0,97.4415,97.6185,97.4247,97.5258,2700.0
2016-06-14 11:45:00,115.71,115.71,115.64,115.65,400.0,97.4837,97.4837,97.4247,97.4331,400.0
2016-06-14 11:50:00,115.67,115.72,115.63,115.72,905.0,97.45,97.4921,97.4163,97.4921,905.0
2016-06-14 11:55:00,115.67,115.7,115.47,115.5,3000.0,97.45,97.4752,97.2815,97.3067,3000.0
2016-06-14 12:00:00,115.52,115.75,115.52,115.75,1533.0,97.3236,97.5174,97.3236,97.5174,1533.0
2016-06-14 12:05:00,115.68,115.7,115.54,115.7,1590.0,97.4584,97.4752,97.3404,97.4752,1590.0
2016-06-14 12:10:00,115.74,115.89,115.68,115.85,2993.0,97.5089,97.6353,97.4584,97.6016,2993.0
2016-06-14 12:15:00,115.89,115.95,115.86,115.86,1105.0,97.6353,97.6858,97.61,97.61,1105.0
2016-06-14 12:20:00,115.93,115.99,115.9,115.99,1727.0,97.669,97.7195,97.6437,97.7195,1727.0
2016-06-14 12:25:00,116.03,116.13,116.03,116.08,2000.0,97.7532,97.8375,97.7532,97.7954,2000.0
2016-06-14 12:30:00,116.01,116.04,115.97,115.98,1400.0,97.7364,97.7617,97.7027,97.7111,1400.0
2016-06-14 12:35:00,115.96,116.03,115.9,115.93,1800.0,97.6943,97.7532,97.6437,97.669,1800.0
2016-06-14 12:40:00,115.96,116.01,115.96,115.97,952.0,97.6943,97.7364,97.6943,97.7027,952.0
2016-06-14 12:45:00,116.02,116.12,115.94,116.11,2200.0,97.7448,97.8291,97.6774,97.8206,2200.0
2016-06-14 12:50:00,116.11,116.14,116.05,116.14,3400.0,97.8206,97.8459,97.7701,97.8459,3400.0
2016-06-14 12:55:00,116.1,116.14,115.99,116.03,1669.0,97.8122,97.8459,97.7195,97.7532,1669.0
2016-06-14 13:00:00,116.07,116.12,116.01,116.1,2000.0,97.7869,97.8291,97.7364,97.8122,2000.0
2016-06-14 13:05:00,116.17,116.18,116.08,116.08,3100.0,97.8712,97.8796,97.7954,97.7954,3100.0
2016-06-14 13:10:00,116.08,116.08,115.94,115.94,2100.0,97.7954,97.7954,97.6774,97.6774,2100.0
2016-06-14 13:15:00,115.92,116.05,115.87,115.98,2145.0,97.6606,97.7701,97.6185,97.7111,2145.0
2016-06-14 13:20:00,115.99,116.06,115.99,116.0,1500.0,97.7195,97.7785,97.7195,97.728,1500.0
2016-06-14 13:25:00,115.99,115.99,115.9,115.9,1100.0,97.7195,97.7195,97.6437,97.6437,1100.0
2016-06-14 13:30:00,115.85,116.04,115.85,116.01,13648.0,97.6016,97.7617,97.6016,97.7364,13648.0
2016-06-14 13:35:00,116.05,116.06,115.99,116.02,1550.0,97.7701,97.7785,97.7195,97.7448,1550.0
2016-06-14 13:40:00,115.96,116.0,115.92,115.97,2740.0,97.6943,97.728,97.6606,97.7027,2740.0
2016-06-14 13:45:00,115.98,116.05,115.91,115.92,1571.0,97.7111,97.7701,97.6521,97.6606,1571.0
2016-06-14 13:50:00,115.96,115.96,115.82,115.82,1400.0,97.6943,97.6943,97.5763,97.5763,1400.0
2016-06-14 13:55:00,115.82,115.83,115.77,115.77,1790.0,97.5763,97.5848,97.5342,97.5342,1790.0
2016-06-14 14:00:00,115.8,115.94,115.8,115.87,2200.0,97.5595,97.6774,97.5595,97.6185,2200.0
2016-06-14 14:05:00,115.94,115.95,115.9,115.94,2032.0,97.6774,97.6858,97.6437,97.6774,2032.0
2016-06-14 14:10:00,115.9,116.08,115.84,116.07,1300.0,97.6437,97.7954,97.5932,97.7869,1300.0
2016-06-14 14:15:00,116.12,116.15,116.05,116.15,1401.0,97.8291,97.8543,97.7701,97.8543,1401.0
2016-06-14 14:20:00,116.17,116.17,115.96,116.0,3118.0,97.8712,97.8712,97.6943,97.728,3118.0
2016-06-14 14:25:00,116.09,116.16,116.0,116.15,2319.0,97.8038,97.8628,97.728,97.8543,2319.0
2016-06-14 14:30:00,116.14,116.15,116.01,116.01,2818.0,97.8459,97.8543,97.7364,97.7364,2818.0
2016-06-14 14:35:00,115.93,115.96,115.85,115.86,2500.0,97.669,97.6943,97.6016,97.61,2500.0
2016-06-14 14:40:00,115.91,115.97,115.84,115.88,1800.0,97.6521,97.7027,97.5932,97.6269,1800.0
2016-06-14 14:45:00,115.89,115.93,115.8,115.83,3200.0,97.6353,97.669,97.5595,97.5848,3200.0
2016-06-14 14:50:00,115.79,115.8,115.69,115.7,1517.0,97.5511,97.5595,97.4668,97.4752,1517.0
2016-06-14 14:55:00,115.7,115.76,115.62,115.62,2700.0,97.4752,97.5258,97.4078,97.4078,2700.0
2016-06-14 15:00:00,115.62,115.77,115.53,115.77,3825.0,97.4078,97.5342,97.332,97.5342,3825.0
2016-06-14 15:05:00,115.81,116.01,115.81,115.94,4025.0,97.5679,97.7364,97.5679,97.6774,4025.0
2016-06-14 15:10:00,115.97,116.11,115.97,116.05,1800.0,97.7027,97.8206,97.7027,97.7701,1800.0
2016-06-14 15:15:00,116.08,116.17,116.06,116.07,2000.0,97.7954,97.8712,97.7785,97.7869,2000.0
2016-06-14 15:20:00,116.09,116.16,116.01,116.01,3517.0,97.8038,97.8628,97.7364,97.7364,3517.0
2016-06-14 15:25:00,116.01,116.14,115.87,116.14,4433.0,97.7364,97.8459,97.6185,97.8459,4433.0
2016-06-14 15:30:00,116.12,116.26,116.06,116.17,7440.0,97.8291,97.947,97.7785,97.8712,7440.0
2016-06-14 15:35:00,116.15,116.16,116.06,116.06,2691.0,97.8543,97.8628,97.7785,97.7785,2691.0
2016-06-14 15:40:00,116.07,116.22,116.01,116.19,7692.0,97.7869,97.9133,97.7364,97.888,7692.0
2016-06-14 15:45:00,116.13,116.21,116.02,116.06,5688.0,97.8375,97.9049,97.7448,97.7785,5688.0
2016-06-14 15:50:00,116.05,116.09,115.99,116.07,10700.0,97.7701,97.8038,97.7195,97.7869,10700.0
2016-06-14 15:55:00,116.06,116.22,116.06,116.13,24718.0,97.7785,97.9133,97.7785,97.8375,24718.0
2016-06-15 09:30:00,116.37,116.37,116.37,116.37,200.0,98.0397,98.0397,98.0397,98.0397,200.0
2016-06-15 09:35:00,116.66,116.93,116.24,116.93,27229.0,98.284,98.5115,97.9302,98.5115,27229.0
2016-06-15 09:40:00,116.88,117.02,116.48,116.48,2308.0,98.4694,98.5873,98.1324,98.1324,2308.0
2016-06-15 09:45:00,116.58,116.85,116.58,116.84,1200.0,98.2166,98.4441,98.2166,98.4357,1200.0
2016-06-15 09:50:00,116.86,117.11,116.73,116.79,13501.0,98.4525,98.6631,98.343,98.3935,13501.0
2016-06-15 09:55:00,116.76,116.82,116.67,116.73,4289.0,98.3683,98.4188,98.2924,98.343,4289.0
2016-06-15 10:00:00,116.71,116.76,116.6,116.67,3440.0,98.3261,98.3683,98.2335,98.2924,3440.0
2016-06-15 10:05:00,116.64,116.77,116.58,116.58,3885.0,98.2672,98.3767,98.2166,98.2166,3885.0
2016-06-15 10:10:00,116.6,116.85,116.58,116.75,6420.0,98.2335,98.4441,98.2166,98.3598,6420.0
2016-06-15 10:15:00,116.68,116.81,116.61,116.81,2600.0,98.3009,98.4104,98.2419,98.4104,2600.0
2016-06-15 10:20:00,116.76,116.85,116.72,116.72,4488.0,98.3683,98.4441,98.3346,98.3346,4488.0
2016-06-15 10:25:00,116.69,116.73,116.62,116.7,1900.0,98.3093,98.343,98.2503,98.3177,1900.0
2016-06-15 10:30:00,116.73,117.1,116.71,117.09,5440.0,98.343,98.6547,98.3261,98.6463,5440.0
2016-06-15 10:35:00,117.08,117.11,116.95,116.95,5111.0,98.6379,98.6631,98.5283,98.5283,5111.0
2016-06-15 10:40:00,116.98,116.98,116.75,116.83,4400.0,98.5536,98.5536,98.3598,98.4272,4400.0
2016-06-15 10:45:00,116.86,116.93,116.79,116.82,3884.0,98.4525,98.5115,98.3935,98.4188,3884.0
2016-06-15 10:50:00,116.83,116.92,116.67,116.76,1880.0,98.4272,98.5031,98.2924,98.3683,1880.0
2016-06-15 10:55:00,116.88,116.94,116.85,116.88,2514.0,98.4694,98.5199,98.4441,98.4694,2514.0
2016-06-15 11:00:00,116.97,117.05,116.91,117.01,2800.0,98.5452,98.6126,98.4946,98.5789,2800.0
2016-06-15 11:05:00,117.01,117.03,116.97,116.97,1200.0,98.5789,98.5957,98.5452,98.5452,1200.0
2016-06-15 11:10:00,116.98,117.01,116.9,116.95,3443.0,98.5536,98.5789,98.4862,98.5283,3443.0
2016-06-15 11:15:00,116.93,117.07,116.93,117.02,2764.0,98.5115,98.6294,98.5115,98.5873,2764.0
2016-06-15 11:20:00,117.0,117.0,116.87,116.91,4900.0,98.5705,98.5705,98.4609,98.4946,4900.0
2016-06-15 11:25:00,116.89,116.95,116.63,116.67,29867.0,98.4778,98.5283,98.2587,98.2924,29867.0
2016-06-15 11:30:00,116.67,116.72,116.43,116.43,6708.0,98.2924,98.3346,98.0902,98.0902,6708.0
2016-06-15 11:35:00,116.42,116.53,116.38,116.43,4200.0,98.0818,98.1745,98.0481,98.0902,4200.0
2016-06-15 11:40:00,116.42,116.49,116.34,116.36,4830.0,98.0818,98.1408,98.0144,98.0313,4830.0
2016-06-15 11:45:00,116.41,116.52,116.36,116.39,8598.0,98.0734,98.1661,98.0313,98.0565,8598.0
2016-06-15 11:50:00,116.35,116.41,116.26,116.28,7805.0,98.0228,98.0734,97.947,97.9639,7805.0
2016-06-15 11:55:00,116.28,116.42,116.28,116.37,14063.0,97.9639,98.0818,97.9639,98.0397,14063.0
2016-06-15 12:00:00,116.41,116.45,116.37,116.39,8171.0,98.0734,98.1071,98.0397,98.0565,8171.0
2016-06-15 12:05:00,116.41,116.47,116.33,116.41,1829.0,98.0734,98.1239,98.006,98.0734,1829.0
2016-06-15 12:10:00,116.46,116.46,116.26,116.27,5800.0,98.1155,98.1155,97.947,97.9554,5800.0
2016-06-15 12:15:00,116.29,116.33,116.27,116.29,3341.0,97.9723,98.006,97.9554,97.9723,3341.0
2016-06-15 12:20:00,116.29,116.29,116.13,116.14,3208.0,97.9723,97.9723,97.8375,97.8459,3208.0
2016-06-15 12:25:00,116.19,116.21,116.13,116.13,5296.0,97.888,97.9049,97.8375,97.8375,5296.0
2016-06-15 12:30:00,116.14,116.2,116.05,116.18,6600.0,97.8459,97.8965,97.7701,97.8796,6600.0
2016-06-15 12:35:00,116.18,116.18,116.1,116.12,1700.0,97.8796,97.8796,97.8122,97.8291,1700.0
2016-06-15 12:40:00,116.12,116.17,116.09,116.12,3108.0,97.8291,97.8712,97.8038,97.8291,3108.0
2016-06-15 12:45:00,116.12,116.14,116.09,116.09,3280.0,97.8291,97.8459,97.8038,97.8038,3280.0
2016-06-15 12:50:00,116.08,116.12,116.03,116.03,2800.0,97.7954,97.8291,97.7532,97.7532,2800.0
2016-06-15 12:55:00,116.08,116.12,115.98,115.98,2200.0,97.7954,97.8291,97.7111,97.7111,2200.0
2016-06-15 13:00:00,115.99,116.06,115.96,115.96,2801.0,97.7195,97.7785,97.6943,97.6943,2801.0
2016-06-15 13:05:00,115.94,115.98,115.91,115.91,3769.0,97.6774,97.7111,97.6521,97.6521,3769.0
2016-06-15 13:10:00,115.91,116.02,115.91,116.02,3802.0,97.6521,97.7448,97.6521,97.7448,3802.0
2016-06-15 13:15:00,116.0,116.0,115.94,115.95,3371.0,97.728,97.728,97.6774,97.6858,3371.0
2016-06-15 13:20:00,115.97,115.97,115.84,115.91,4286.0,97.7027,97.7027,97.5932,97.6521,4286.0
2016-06-15 13:25:00,115.95,116.19,115.93,116.19,2150.0,97.6858,97.888,97.669,97.888,2150.0
2016-06-15 13:30:00,116.19,116.27,116.13,116.27,4806.0,97.888,97.9554,97.8375,97.9554,4806.0
2016-06-15 13:35:00,116.24,116.24,116.2,116.22,1044.0,97.9302,97.9302,97.8965,97.9133,1044.0
2016-06-15 13:40:00,116.26,116.26,116.19,116.21,2870.0,97.947,97.947,97.888,97.9049,2870.0
2016-06-15 13:45:00,116.2,116.24,116.16,116.19,2015.0,97.8965,97.9302,97.8628,97.888,2015.0
2016-06-15 13:50:00,116.19,116.2,116.12,116.13,3611.0,97.888,97.8965,97.8291,97.8375,3611.0
2016-06-15 13:55:00,116.15,116.15,116.06,116.06,2907.0,97.8543,97.8543,97.7785,97.7785,2907.0
2016-06-15 14:00:00,116.1,116.44,116.1,116.34,6400.0,97.8122,98.0987,97.8122,98.0144,6400.0
2016-06-15 14:05:00,116.3,116.49,116.16,116.16,7099.0,97.9807,98.1408,97.8628,97.8628,7099.0
2016-06-15 14:10:00,116.24,116.31,116.08,116.09,2500.0,97.9302,97.9891,97.7954,97.8038,2500.0
2016-06-15 14:15:00,116.12,116.32,116.12,116.23,3200.0,97.8291,97.9976,97.8291,97.9217,3200.0
2016-06-15 14:20:00,116.17,116.25,116.03,116.21,5150.0,97.8712,97.9386,97.7532,97.9049,5150.0
2016-06-15 14:25:00,116.16,116.17,116.05,116.05,3509.0,97.8628,97.8712,97.7701,97.7701,3509.0
2016-06-15 14:30:00,115.94,116.05,115.92,116.01,4482.0,97.6774,97.7701,97.6606,97.7364,4482.0
2016-06-15 14:35:00,116.02,116.06,115.91,115.91,2298.0,97.7448,97.7785,97.6521,97.6521,2298.0
2016-06-15 14:40:00,116.07,116.17,116.07,116.14,2350.0,97.7869,97.8712,97.7869,97.8459,2350.0
2016-06-15 14:45:00,116.21,116.34,116.19,116.25,3500.0,97.9049,98.0144,97.888,97.9386,3500.0
2016-06-15 14:50:00,116.25,116.28,116.08,116.12,4150.0,97.9386,97.9639,97.7954,97.8291,4150.0
2016-06-15 14:55:00,116.11,116.25,116.07,116.25,2700.0,97.8206,97.9386,97.7869,97.9386,2700.0
2016-06-15 15:00:00,116.23,116.29,116.19,116.21,3895.0,97.9217,97.9723,97.888,97.9049,3895.0
2016-06-15 15:05:00,116.23,116.28,116.18,116.22,5416.0,97.9217,97.9639,97.8796,97.9133,5416.0
2016-06-15 15:10:00,116.23,116.37,116.19,116.36,6000.0,97.9217,98.0397,97.888,98.0313,6000.0
2016-06-15 15:15:00,116.35,116.39,116.2,116.39,4458.0,98.0228,98.0565,97.8965,98.0565,4458.0
2016-06-15 15:20:00,116.39,116.48,116.35,116.43,5126.0,98.0565,98.1324,98.0228,98.0902,5126.0
2016-06-15 15:25:00,116.43,116.5,116.4,116.44,4083.0,98.0902,98.1492,98.065,98.0987,4083.0
2016-06-15 15:30:00,116.45,116.53,116.36,116.4,6735.0,98.1071,98.1745,98.0313,98.065,6735.0
2016-06-15 15:35:00,116.42,116.43,115.94,115.94,10324.0,98.0818,98.0902,97.6774,97.6774,10324.0
2016-06-15 15:40:00,115.93,115.98,115.77,115.8,9445.0,97.669,97.7111,97.5342,97.5595,9445.0
2016-06-15 15:45:00,115.75,115.75,115.55,115.66,14472.0,97.5174,97.5174,97.3489,97.4415,14472.0
2016-06-15 15:50:00,115.64,115.65,115.45,115.52,23455.0,97.4247,97.4331,97.2646,97.3236,23455.0
2016-06-15 15:55:00,115.49,115.66,115.49,115.57,53671.0,97.2983,97.4415,97.2983,97.3657,53671.0
2016-06-16 09:30:00,114.75,114.96,114.75,114.76,3959.0,96.6749,96.8518,96.6749,96.6833,3959.0
2016-06-16 09:35:00,114.73,114.91,114.52,114.52,7790.0,96.658,96.8097,96.4811,96.4811,7790.0
2016-06-16 09:40:00,114.67,115.15,114.58,115.04,27701.0,96.6075,97.0119,96.5316,96.9192,27701.0
2016-06-16 09:45:00,114.95,114.95,114.56,114.67,15700.0,96.8434,96.8434,96.5148,96.6075,15700.0
2016-06-16 09:50:00,114.67,114.69,114.41,114.41,2401.0,96.6075,96.6243,96.3884,96.3884,2401.0
2016-06-16 09:55:00,114.37,114.39,114.16,114.24,6200.0,96.3547,96.3716,96.1778,96.2452,6200.0
2016-06-16 10:00:00,114.26,114.28,114.07,114.26,5800.0,96.2621,96.2789,96.102,96.2621,5800.0
2016-06-16 10:05:00,114.24,114.31,114.2,114.28,2400.0,96.2452,96.3042,96.2115,96.2789,2400.0
2016-06-16 10:10:00,114.3,114.42,114.25,114.42,1600.0,96.2958,96.3969,96.2536,96.3969,1600.0
2016-06-16 10:15:00,114.42,114.49,114.39,114.42,1700.0,96.3969,96.4558,96.3716,96.3969,1700.0
2016-06-16 10:20:00,114.32,114.32,114.13,114.14,2450.0,96.3126,96.3126,96.1525,96.161,2450.0
2016-06-16 10:25:00,114.13,114.34,114.11,114.3,3050.0,96.1525,96.3295,96.1357,96.2958,3050.0
2016-06-16 10:30:00,114.39,114.39,114.11,114.11,4404.0,96.3716,96.3716,96.1357,96.1357,4404.0
2016-06-16 10:35:00,114.14,114.24,114.0,114.0,2030.0,96.161,96.2452,96.043,96.043,2030.0
2016-06-16 10:40:00,114.0,114.05,113.96,113.96,5310.0,96.043,96.0851,96.0093,96.0093,5310.0
2016-06-16 10:45:00,113.97,114.15,113.96,114.12,5600.0,96.0177,96.1694,96.0093,96.1441,5600.0
2016-06-16 10:50:00,114.07,114.13,113.87,114.12,6905.0,96.102,96.1525,95.9335,96.1441,6905.0
2016-06-16 10:55:00,114.04,114.49,114.02,114.49,17161.0,96.0767,96.4558,96.0599,96.4558,17161.0
2016-06-16 11:00:00,114.47,114.66,114.44,114.57,12828.0,96.439,96.599,96.4137,96.5232,12828.0
2016-06-16 11:05:00,114.64,114.66,114.57,114.65,5401.0,96.5822,96.599,96.5232,96.5906,5401.0
2016-06-16 11:10:00,114.62,114.84,114.62,114.84,10165.0,96.5653,96.7507,96.5653,96.7507,10165.0
2016-06-16 11:15:00,114.79,114.82,114.55,114.58,4200.0,96.7086,96.7338,96.5064,96.5316,4200.0
2016-06-16 11:20:00,114.61,114.77,114.59,114.75,12598.0,96.5569,96.6917,96.5401,96.6749,12598.0
2016-06-16 11:25:00,114.74,115.07,114.72,114.95,55056.0,96.6664,96.9445,96.6496,96.8434,55056.0
2016-06-16 11:30:00,115.01,115.03,114.89,114.97,4044.0,96.8939,96.9108,96.7928,96.8602,4044.0
2016-06-16 11:35:00,114.98,115.01,114.86,114.92,4130.0,96.8686,96.8939,96.7675,96.8181,4130.0
2016-06-16 11:40:00,114.91,115.01,114.75,114.91,44188.0,96.8097,96.8939,96.6749,96.8097,44188.0
2016-06-16 11:45:00,114.84,114.92,114.78,114.83,3042.0,96.7507,96.8181,96.7001,96.7423,3042.0
2016-06-16 11:50:00,114.82,114.86,114.7,114.85,2564.0,96.7338,96.7675,96.6327,96.7591,2564.0
2016-06-16 11:55:00,114.78,114.78,114.64,114.69,2700.0,96.7001,96.7001,96.5822,96.6243,2700.0
2016-06-16 12:00:00,114.65,114.71,114.53,114.71,3174.0,96.5906,96.6412,96.4895,96.6412,3174.0
2016-06-16 12:05:00,114.73,114.79,114.68,114.73,4462.0,96.658,96.7086,96.6159,96.658,4462.0
2016-06-16 12:10:00,114.73,114.88,114.72,114.81,8000.0,96.658,96.7844,96.6496,96.7254,8000.0
2016-06-16 12:15:00,114.83,115.03,114.83,115.03,4642.0,96.7423,96.9108,96.7423,96.9108,4642.0
2016-06-16 12:20:00,115.04,115.15,114.86,115.05,53852.0,96.9192,97.0119,96.7675,96.9276,53852.0
2016-06-16 12:25:00,115.07,115.17,115.03,115.09,2306.0,96.9445,97.0287,96.9108,96.9613,2306.0
2016-06-16 12:30:00,115.18,115.18,115.05,115.16,2770.0,97.0371,97.0371,96.9276,97.0203,2770.0
2016-06-16 12:35:00,115.12,115.53,115.08,115.5,5506.0,96.9866,97.332,96.9529,97.3067,5506.0
2016-06-16 12:40:00,115.49,115.63,115.37,115.63,4900.0,97.2983,97.4163,97.1972,97.4163,4900.0
2016-06-16 12:45:00,115.63,115.79,115.49,115.49,4375.0,97.4163,97.5511,97.2983,97.2983,4375.0
2016-06-16 12:50:00,115.46,115.46,115.24,115.38,1900.0,97.273,97.273,97.0877,97.2056,1900.0
2016-06-16 12:55:00,115.35,115.35,115.31,115.35,700.0,97.1804,97.1804,97.1467,97.1804,700.0
2016-06-16 13:00:00,115.41,115.8,115.41,115.65,12041.0,97.2309,97.5595,97.2309,97.4331,12041.0
2016-06-16 13:05:00,115.69,115.69,115.47,115.57,2700.0,97.4668,97.4668,97.2815,97.3657,2700.0
2016-06-16 13:10:00,115.59,115.68,115.53,115.54,3601.0,97.3826,97.4584,97.332,97.3404,3601.0
2016-06-16 13:15:00,115.55,115.55,115.47,115.55,4625.0,97.3489,97.3489,97.2815,97.3489,4625.0
2016-06-16 13:20:00,115.53,115.59,115.4,115.44,6139.0,97.332,97.3826,97.2225,97.2562,6139.0
2016-06-16 13:25:00,115.5,115.62,115.37,115.43,4254.0,97.3067,97.4078,97.1972,97.2478,4254.0
2016-06-16 13:30:00,115.49,115.52,115.3,115.3,1571.0,97.2983,97.3236,97.1382,97.1382,1571.0
2016-06-16 13:35:00,115.36,115.53,115.36,115.43,1850.0,97.1888,97.332,97.1888,97.2478,1850.0
2016-06-16 13:40:00,115.38,115.43,115.38,115.43,200.0,97.2056,97.2478,97.2056,97.2478,200.0
2016-06-16 13:45:00,115.33,115.37,115.2,115.26,3316.0,97.1635,97.1972,97.054,97.1045,3316.0
2016-06-16 13:50:00,115.25,115.25,115.18,115.23,1983.0,97.0961,97.0961,97.0371,97.0793,1983.0
2016-06-16 13:55:00,115.25,115.33,115.17,115.21,3152.0,97.0961,97.1635,97.0287,97.0624,3152.0
2016-06-16 14:00:00,115.25,115.46,115.25,115.4,4834.0,97.0961,97.273,97.0961,97.2225,4834.0
2016-06-16 14:05:00,115.37,115.45,115.29,115.45,4044.0,97.1972,97.2646,97.1298,97.2646,4044.0
2016-06-16 14:10:00,115.54,115.8,115.54,115.71,2685.0,97.3404,97.5595,97.3404,97.4837,2685.0
2016-06-16 14:15:00,115.76,116.01,115.72,116.01,4222.0,97.5258,97.7364,97.4921,97.7364,4222.0
2016-06-16 14:20:00,115.94,115.96,115.83,115.89,3342.0,97.6774,97.6943,97.5848,97.6353,3342.0
2016-06-16 14:25:00,115.86,115.94,115.6,115.78,9594.0,97.61,97.6774,97.391,97.5426,9594.0
2016-06-16 14:30:00,115.73,115.8,115.61,115.63,7577.0,97.5005,97.5595,97.3994,97.4163,7577.0
2016-06-16 14:35:00,115.67,115.74,115.54,115.62,11381.0,97.45,97.5089,97.3404,97.4078,11381.0
2016-06-16 14:40:00,115.7,115.75,115.66,115.69,4500.0,97.4752,97.5174,97.4415,97.4668,4500.0
2016-06-16 14:45:00,115.69,115.8,115.67,115.75,8350.0,97.4668,97.5595,97.45,97.5174,8350.0
2016-06-16 14:50:00,115.74,116.03,115.71,116.03,3056.0,97.5089,97.7532,97.4837,97.7532,3056.0
2016-06-16 14:55:00,115.98,116.02,115.81,115.85,9932.0,97.7111,97.7448,97.5679,97.6016,9932.0
2016-06-16 15:00:00,115.88,115.95,115.87,115.9,3800.0,97.6269,97.6858,97.6185,97.6437,3800.0
2016-06-16 15:05:00,115.85,115.95,115.8,115.95,8373.0,97.6016,97.6858,97.5595,97.6858,8373.0
2016-06-16 15:10:00,115.92,116.0,115.91,115.96,6717.0,97.6606,97.728,97.6521,97.6943,6717.0
2016-06-16 15:15:00,115.97,115.99,115.81,115.88,17496.0,97.7027,97.7195,97.5679,97.6269,17496.0
2016-06-16 15:20:00,115.86,116.05,115.8,116.03,16361.0,97.61,97.7701,97.5595,97.7532,16361.0
2016-06-16 15:25:00,115.98,116.01,115.92,115.95,16435.0,97.7111,97.7364,97.6606,97.6858,16435.0
2016-06-16 15:30:00,115.99,116.07,115.98,116.02,10720.0,97.7195,97.7869,97.7111,97.7448,10720.0
2016-06-16 15:35:00,116.02,116.04,115.85,115.91,10433.0,97.7448,97.7617,97.6016,97.6521,10433.0
2016-06-16 15:40:00,115.93,116.16,115.93,116.16,7331.0,97.669,97.8628,97.669,97.8628,7331.0
2016-06-16 15:45:00,116.21,116.25,116.05,116.13,16158.0,97.9049,97.9386,97.7701,97.8375,16158.0
2016-06-16 15:50:00,116.04,116.06,115.96,115.97,10633.0,97.7617,97.7785,97.6943,97.7027,10633.0
2016-06-16 15:55:00,115.99,116.02,115.81,115.9,44599.0,97.7195,97.7448,97.5679,97.6437,44599.0
2016-06-17 09:30:00,116.11,116.14,115.65,115.87,75012.0,97.8206,97.8459,97.4331,97.6185,75012.0
2016-06-17 09:35:00,115.96,116.15,115.9,116.11,4049.0,97.6943,97.8543,97.6437,97.8206,4049.0
2016-06-17 09:40:00,116.11,116.68,115.9,116.61,7801.0,97.8206,98.3009,97.6437,98.2419,7801.0
2016-06-17 09:45:00,116.66,116.68,116.17,116.52,6310.0,98.284,98.3009,97.8712,98.1661,6310.0
2016-06-17 09:50:00,116.55,117.11,116.55,116.87,10452.0,98.1913,98.6631,98.1913,98.4609,10452.0
2016-06-17 09:55:00,116.87,116.98,116.76,116.92,4189.0,98.4609,98.5536,98.3683,98.5031,4189.0
2016-06-17 10:00:00,117.01,117.12,116.8,117.04,4101.0,98.5789,98.6716,98.402,98.6042,4101.0
2016-06-17 10:05:00,117.06,117.13,116.95,117.05,2252.0,98.621,98.68,98.5283,98.6126,2252.0
2016-06-17 10:10:00,117.05,117.2,117.05,117.12,1040.0,98.6126,98.739,98.6126,98.6716,1040.0
2016-06-17 10:15:00,117.23,117.23,117.06,117.13,4810.0,98.7642,98.7642,98.621,98.68,4810.0
2016-06-17 10:20:00,117.17,117.17,116.94,116.95,2692.0,98.7137,98.7137,98.5199,98.5283,2692.0
2016-06-17 10:25:00,117.02,117.04,116.73,116.73,2400.0,98.5873,98.6042,98.343,98.343,2400.0
2016-06-17 10:30:00,116.79,116.83,116.56,116.62,8036.0,98.3935,98.4272,98.1998,98.2503,8036.0
2016-06-17 10:35:00,116.57,116.57,116.41,116.42,16170.0,98.2082,98.2082,98.0734,98.0818,16170.0
2016-06-17 10:40:00,116.41,116.58,116.35,116.54,12794.0,98.0734,98.2166,98.0228,98.1829,12794.0
2016-06-17 10:45:00,116.59,116.8,116.58,116.74,2300.0,98.225,98.402,98.2166,98.3514,2300.0
2016-06-17 10:50:00,116.73,116.74,116.51,116.62,3702.0,98.343,98.3514,98.1576,98.2503,3702.0
2016-06-17 10:55:00,116.51,116.79,116.51,116.62,2900.0,98.1576,98.3935,98.1576,98.2503,2900.0
2016-06-17 11:00:00,116.58,116.58,116.31,116.4,30400.0,98.2166,98.2166,97.9891,98.065,30400.0
2016-06-17 11:05:00,116.39,116.55,116.34,116.41,6267.0,98.0565,98.1913,98.0144,98.0734,6267.0
2016-06-17 11:10:00,116.28,116.44,116.21,116.22,7725.0,97.9639,98.0987,97.9049,97.9133,7725.0
2016-06-17 11:15:00,116.25,116.4,116.13,116.37,8533.0,97.9386,98.065,97.8375,98.0397,8533.0
2016-06-17 11:20:00,116.36,116.48,116.36,116.38,11729.0,98.0313,98.1324,98.0313,98.0481,11729.0
2016-06-17 11:25:00,116.4,116.42,116.06,116.07,3300.0,98.065,98.0818,97.7785,97.7869,3300.0
2016-06-17 11:30:00,116.05,116.09,115.53,115.76,51269.0,97.7701,97.8038,97.332,97.5258,51269.0
2016-06-17 11:35:00,115.73,115.96,115.67,115.96,22274.0,97.5005,97.6943,97.45,97.6943,22274.0
2016-06-17 11:40:00,115.96,116.0,115.89,115.89,7027.0,97.6943,97.728,97.6353,97.6353,7027.0
2016-06-17 11:45:00,115.85,115.99,115.83,115.99,1900.0,97.6016,97.7195,97.5848,97.7195,1900.0
2016-06-17 11:50:00,115.96,116.0,115.88,115.88,8696.0,97.6943,97.728,97.6269,97.6269,8696.0
2016-06-17 11:55:00,115.9,115.98,115.84,115.93,5378.0,97.6437,97.7111,97.5932,97.669,5378.0
2016-06-17 12:00:00,115.96,116.24,115.96,116.21,40468.0,97.6943,97.9302,97.6943,97.9049,40468.0
2016-06-17 12:05:00,116.23,116.34,116.19,116.31,14410.0,97.9217,98.0144,97.888,97.9891,14410.0
2016-06-17 12:10:00,116.31,116.47,116.31,116.31,5300.0,97.9891,98.1239,97.9891,97.9891,5300.0
2016-06-17 12:15:00,116.33,116.37,116.23,116.33,3744.0,98.006,98.0397,97.9217,98.006,3744.0
2016-06-17 12:20:00,116.28,116.33,116.2,116.22,5239.0,97.9639,98.006,97.8965,97.9133,5239.0
2016-06-17 12:25:00,116.25,116.49,116.25,116.48,3200.0,97.9386,98.1408,97.9386,98.1324,3200.0
2016-06-17 12:30:00,116.54,116.54,116.42,116.47,4095.0,98.1829,98.1829,98.0818,98.1239,4095.0
2016-06-17 12:35:00,116.48,116.64,116.47,116.56,4397.0,98.1324,98.2672,98.1239,98.1998,4397.0
2016-06-17 12:40:00,116.49,116.55,116.46,116.53,2701.0,98.1408,98.1913,98.1155,98.1745,2701.0
2016-06-17 12:45:00,116.54,116.54,116.4,116.43,4501.0,98.1829,98.1829,98.065,98.0902,4501.0
2016-06-17 12:50:00,116.47,116.52,116.45,116.45,1500.0,98.1239,98.1661,98.1071,98.1071,1500.0
2016-06-17 12:55:00,116.45,116.5,116.35,116.44,2200.0,98.1071,98.1492,98.0228,98.0987,2200.0
2016-06-17 13:00:00,116.35,116.39,116.22,116.39,3509.0,98.0228,98.0565,97.9133,98.0565,3509.0
2016-06-17 13:05:00,116.4,116.55,116.34,116.55,2500.0,98.065,98.1913,98.0144,98.1913,2500.0
2016-06-17 13:10:00,116.51,116.58,116.45,116.58,1800.0,98.1576,98.2166,98.1071,98.2166,1800.0
2016-06-17 13:15:00,116.53,116.57,116.52,116.55,4421.0,98.1745,98.2082,98.1661,98.1913,4421.0
2016-06-17 13:20:00,116.53,116.53,116.44,116.49,1700.0,98.1745,98.1745,98.0987,98.1408,1700.0
2016-06-17 13:25:00,116.51,116.68,116.51,116.53,2995.0,98.1576,98.3009,98.1576,98.1745,2995.0
2016-06-17 13:30:00,116.55,116.57,116.54,116.56,1714.0,98.1913,98.2082,98.1829,98.1998,1714.0
2016-06-17 13:35:00,116.52,116.58,116.48,116.56,2500.0,98.1661,98.2166,98.1324,98.1998,2500.0
2016-06-17 13:40:00,116.65,116.71,116.59,116.63,1850.0,98.2756,98.3261,98.225,98.2587,1850.0
2016-06-17 13:45:00,116.57,116.72,116.51,116.68,10040.0,98.2082,98.3346,98.1576,98.3009,10040.0
2016-06-17 13:50:00,116.67,116.91,116.67,116.86,7794.0,98.2924,98.4946,98.2924,98.4525,7794.0
2016-06-17 13:55:00,116.84,116.86,116.69,116.81,2800.0,98.4357,98.4525,98.3093,98.4104,2800.0
2016-06-17 14:00:00,116.73,116.84,116.73,116.79,3406.0,98.343,98.4357,98.343,98.3935,3406.0
2016-06-17 14:05:00,116.76,116.8,116.62,116.74,6419.0,98.3683,98.402,98.2503,98.3514,6419.0
2016-06-17 14:10:00,116.84,116.96,116.84,116.93,3884.0,98.4357,98.5368,98.4357,98.5115,3884.0
2016-06-17 14:15:00,116.97,117.02,116.84,116.86,24743.0,98.5452,98.5873,98.4357,98.4525,24743.0
2016-06-17 14:20:00,116.84,117.0,116.68,116.96,8477.0,98.4357,98.5705,98.3009,98.5368,8477.0
2016-06-17 14:25:00,116.91,116.94,116.85,116.92,2995.0,98.4946,98.5199,98.4441,98.5031,2995.0
2016-06-17 14:30:00,116.92,117.09,116.92,116.98,3087.0,98.5031,98.6463,98.5031,98.5536,3087.0
2016-06-17 14:35:00,117.02,117.07,116.95,116.99,5550.0,98.5873,98.6294,98.5283,98.562,5550.0
2016-06-17 14:40:00,117.0,117.15,116.98,117.06,4926.0,98.5705,98.6968,98.5536,98.621,4926.0
2016-06-17 14:45:00,117.03,117.08,116.99,117.06,3900.0,98.5957,98.6379,98.562,98.621,3900.0
2016-06-17 14:50:00,117.06,117.11,116.95,116.95,6202.0,98.621,98.6631,98.5283,98.5283,6202.0
2016-06-17 14:55:00,116.94,116.94,116.71,116.71,4700.0,98.5199,98.5199,98.3261,98.3261,4700.0
2016-06-17 15:00:00,116.77,116.86,116.64,116.64,5471.0,98.3767,98.4525,98.2672,98.2672,5471.0
2016-06-17 15:05:00,116.63,116.63,116.51,116.56,5453.0,98.2587,98.2587,98.1576,98.1998,5453.0
2016-06-17 15:10:00,116.54,116.61,116.5,116.57,6021.0,98.1829,98.2419,98.1492,98.2082,6021.0
2016-06-17 15:15:00,116.57,116.57,116.43,116.57,8025.0,98.2082,98.2082,98.0902,98.2082,8025.0
2016-06-17 15:20:00,116.56,116.62,116.47,116.47,36362.0,98.1998,98.2503,98.1239,98.1239,36362.0
2016-06-17 15:25:00,116.45,116.5,116.33,116.35,9233.0,98.1071,98.1492,98.006,98.0228,9233.0
2016-06-17 15:30:00,116.38,116.47,116.32,116.45,13756.0,98.0481,98.1239,97.9976,98.1071,13756.0
2016-06-17 15:35:00,116.48,116.66,116.45,116.59,21521.0,98.1324,98.284,98.1071,98.225,21521.0
2016-06-17 15:40:00,116.62,116.68,116.16,116.65,37466.0,98.2503,98.3009,97.8628,98.2756,37466.0
2016-06-17 15:45:00,116.65,116.75,116.58,116.7,26616.0,98.2756,98.3598,98.2166,98.3177,26616.0
2016-06-17 15:50:00,116.69,116.76,116.61,116.72,25389.0,98.3093,98.3683,98.2419,98.3346,25389.0
2016-06-17 15:55:00,116.72,116.75,116.65,116.68,62189.0,98.3346,98.3598,98.2756,98.3009,62189.0
2016-06-20 09:30:00,118.41,118.41,118.41,118.41,100.0,99.7584,99.7584,99.7584,99.7584,100.0
2016-06-20 09:35:00,118.48,119.32,118.46,119.32,24927.0,99.8173,100.525,99.8005,100.525,24927.0
2016-06-20 09:40:00,119.28,119.42,119.06,119.06,10183.0,100.4913,100.6093,100.306,100.306,10183.0
2016-06-20 09:45:00,119.13,119.34,118.74,119.34,7300.0,100.3649,100.5419,100.0364,100.5419,7300.0
2016-06-20 09:50:00,119.25,119.31,119.05,119.31,8946.0,100.466,100.5166,100.2975,100.5166,8946.0
2016-06-20 09:55:00,119.18,119.31,118.98,119.14,13406.0,100.4071,100.5166,100.2386,100.3734,13406.0
2016-06-20 10:00:00,119.11,119.46,118.96,119.36,6811.0,100.3481,100.643,100.2217,100.5587,6811.0
2016-06-20 10:05:00,119.4,119.64,119.28,119.35,11427.0,100.5924,100.7946,100.4913,100.5503,11427.0
2016-06-20 10:10:00,119.32,119.41,119.03,119.03,8800.0,100.525,100.6008,100.2807,100.2807,8800.0
2016-06-20 10:15:00,119.04,119.13,118.83,119.12,5180.0,100.2891,100.3649,100.1122,100.3565,5180.0
2016-06-20 10:20:00,119.19,119.26,119.15,119.19,3120.0,100.4155,100.4745,100.3818,100.4155,3120.0
2016-06-20 10:25:00,119.13,119.14,118.88,118.91,22429.0,100.3649,100.3734,100.1543,100.1796,22429.0
2016-06-20 10:30:00,118.88,118.88,118.55,118.58,5589.0,100.1543,100.1543,99.8763,99.9016,5589.0
2016-06-20 10:35:00,118.61,118.68,118.57,118.59,4591.0,99.9269,99.9858,99.8932,99.91,4591.0
2016-06-20 10:40:00,118.61,118.93,118.61,118.83,7778.0,99.9269,100.1964,99.9269,100.1122,7778.0
2016-06-20 10:45:00,118.86,119.01,118.86,119.01,2600.0,100.1375,100.2638,100.1375,100.2638,2600.0
2016-06-20 10:50:00,118.96,118.97,118.86,118.88,2904.0,100.2217,100.2301,100.1375,100.1543,2904.0
2016-06-20 10:55:00,118.95,118.95,118.87,118.87,3751.0,100.2133,100.2133,100.1459,100.1459,3751.0
2016-06-20 11:00:00,118.87,118.91,118.79,118.85,3132.0,100.1459,100.1796,100.0785,100.129,3132.0
2016-06-20 11:05:00,118.84,118.98,118.84,118.91,3890.0,100.1206,100.2386,100.1206,100.1796,3890.0
2016-06-20 11:10:00,118.9,118.9,118.79,118.8,2402.0,100.1712,100.1712,100.0785,100.0869,2402.0
2016-06-20 11:15:00,118.74,118.74,118.52,118.56,4017.0,100.0364,100.0364,99.851,99.8847,4017.0
2016-06-20 11:20:00,118.58,118.76,118.58,118.62,3705.0,99.9016,100.0532,99.9016,99.9353,3705.0
2016-06-20 11:25:00,118.65,118.75,118.61,118.61,3337.0,99.9606,100.0448,99.9269,99.9269,3337.0
2016-06-20 11:30:00,118.61,118.71,118.6,118.7,5700.0,99.9269,100.0111,99.9184,100.0027,5700.0
2016-06-20 11:35:00,118.64,118.64,118.57,118.63,1725.0,99.9521,99.9521,99.8932,99.9437,1725.0
2016-06-20 11:40:00,118.65,118.77,118.65,118.7,2710.0,99.9606,100.0616,99.9606,100.0027,2710.0
2016-06-20 11:45:00,118.65,118.77,118.45,118.45,6000.0,99.9606,100.0616,99.7921,99.7921,6000.0
2016-06-20 11:50:00,118.41,118.57,118.41,118.48,3100.0,99.7584,99.8932,99.7584,99.8173,3100.0
2016-06-20 11:55:00,118.5,118.66,118.5,118.66,1600.0,99.8342,99.969,99.8342,99.969,1600.0
2016-06-20 12:00:00,118.71,118.78,118.66,118.78,1948.0,100.0111,100.0701,99.969,100.0701,1948.0
2016-06-20 12:05:00,118.76,118.76,118.72,118.76,2200.0,100.0532,100.0532,100.0195,100.0532,2200.0
2016-06-20 12:10:00,118.86,118.86,118.68,118.68,2396.0,100.1375,100.1375,99.9858,99.9858,2396.0
2016-06-20 12:15:00,118.62,118.69,118.62,118.68,1500.0,99.9353,99.9943,99.9353,99.9858,1500.0
2016-06-20 12:20:00,118.78,118.82,118.7,118.7,2700.0,100.0701,100.1038,100.0027,100.0027,2700.0
2016-06-20 12:25:00,118.75,118.75,118.58,118.63,2400.0,100.0448,100.0448,99.9016,99.9437,2400.0
2016-06-20 12:30:00,118.68,118.68,118.53,118.62,2401.0,99.9858,99.9858,99.8595,99.9353,2401.0
2016-06-20 12:35:00,118.67,118.67,118.55,118.55,900.0,99.9774,99.9774,99.8763,99.8763,900.0
2016-06-20 12:40:00,118.56,118.63,118.48,118.5,5000.0,99.8847,99.9437,99.8173,99.8342,5000.0
2016-06-20 12:45:00,118.5,118.63,118.44,118.56,4535.0,99.8342,99.9437,99.7836,99.8847,4535.0
2016-06-20 12:50:00,118.56,118.6,118.47,118.56,2315.0,99.8847,99.9184,99.8089,99.8847,2315.0
2016-06-20 12:55:00,118.56,118.63,118.47,118.5,2964.0,99.8847,99.9437,99.8089,99.8342,2964.0
2016-06-20 13:00:00,118.42,118.52,118.42,118.42,2602.0,99.7668,99.851,99.7668,99.7668,2602.0
2016-06-20 13:05:00,118.45,118.46,118.36,118.39,4700.0,99.7921,99.8005,99.7162,99.7415,4700.0
2016-06-20 13:10:00,118.42,118.42,118.12,118.12,6078.0,99.7668,99.7668,99.514,99.514,6078.0
2016-06-20 13:15:00,118.16,118.18,118.08,118.14,3399.0,99.5477,99.5646,99.4803,99.5309,3399.0
2016-06-20 13:20:00,118.08,118.2,118.03,118.2,8046.0,99.4803,99.5814,99.4382,99.5814,8046.0
2016-06-20 13:25:00,118.25,118.26,117.99,118.01,9046.0,99.6236,99.632,99.4045,99.4214,9046.0
2016-06-20 13:30:00,118.0,118.12,117.97,118.09,3900.0,99.4129,99.514,99.3877,99.4888,3900.0
2016-06-20 13:35:00,118.08,118.17,118.05,118.13,5124.0,99.4803,99.5562,99.4551,99.5225,5124.0
2016-06-20 13:40:00,118.13,118.25,118.12,118.24,5455.0,99.5225,99.6236,99.514,99.6151,5455.0
2016-06-20 13:45:00,118.24,118.24,118.11,118.16,4800.0,99.6151,99.6151,99.5056,99.5477,4800.0
2016-06-20 13:50:00,118.2,118.31,118.18,118.22,4647.0,99.5814,99.6741,99.5646,99.5983,4647.0
2016-06-20 13:55:00,118.18,118.21,118.12,118.2,5657.0,99.5646,99.5899,99.514,99.5814,5657.0
2016-06-20 14:00:00,118.19,118.2,118.06,118.06,6448.0,99.573,99.5814,99.4635,99.4635,6448.0
2016-06-20 14:05:00,118.08,118.08,117.94,117.94,5658.0,99.4803,99.4803,99.3624,99.3624,5658.0
2016-06-20 14:10:00,117.95,118.03,117.93,117.95,5848.0,99.3708,99.4382,99.354,99.3708,5848.0
2016-06-20 14:15:00,117.99,118.01,117.91,117.96,3100.0,99.4045,99.4214,99.3371,99.3792,3100.0
2016-06-20 14:20:00,117.95,118.12,117.91,118.12,4449.0,99.3708,99.514,99.3371,99.514,4449.0
2016-06-20 14:25:00,118.12,118.13,117.86,117.94,6339.0,99.514,99.5225,99.295,99.3624,6339.0
2016-06-20 14:30:00,117.97,118.0,117.88,117.97,8100.0,99.3877,99.4129,99.3118,99.3877,8100.0
2016-06-20 14:35:00,117.98,118.06,117.9,117.9,5012.0,99.3961,99.4635,99.3287,99.3287,5012.0
2016-06-20 14:40:00,117.91,118.0,117.83,117.96,15250.0,99.3371,99.4129,99.2697,99.3792,15250.0
2016-06-20 14:45:00,117.95,118.08,117.95,118.08,5805.0,99.3708,99.4803,99.3708,99.4803,5805.0
2016-06-20 14:50:00,118.13,118.2,118.12,118.16,4676.0,99.5225,99.5814,99.514,99.5477,4676.0
2016-06-20 14:55:00,118.18,118.28,118.18,118.28,3200.0,99.5646,99.6488,99.5646,99.6488,3200.0
2016-06-20 15:00:00,118.29,118.36,118.26,118.36,7153.0,99.6573,99.7162,99.632,99.7162,7153.0
2016-06-20 15:05:00,118.39,118.39,118.23,118.31,8192.0,99.7415,99.7415,99.6067,99.6741,8192.0
2016-06-20 15:10:00,118.29,118.33,118.28,118.28,2725.0,99.6573,99.691,99.6488,99.6488,2725.0
2016-06-20 15:15:00,118.28,118.28,118.15,118.15,5400.0,99.6488,99.6488,99.5393,99.5393,5400.0
2016-06-20 15:20:00,118.17,118.27,118.13,118.17,6189.0,99.5562,99.6404,99.5225,99.5562,6189.0
2016-06-20 15:25:00,118.16,118.16,118.02,118.04,7328.0,99.5477,99.5477,99.4298,99.4466,7328.0
2016-06-20 15:30:00,118.05,118.12,118.01,118.04,11773.0,99.4551,99.514,99.4214,99.4466,11773.0
2016-06-20 15:35:00,118.05,118.14,118.02,118.11,13805.0,99.4551,99.5309,99.4298,99.5056,13805.0
2016-06-20 15:40:00,118.09,118.24,118.02,118.23,61096.0,99.4888,99.6151,99.4298,99.6067,61096.0
2016-06-20 15:45:00,118.24,118.24,118.05,118.07,20254.0,99.6151,99.6151,99.4551,99.4719,20254.0
2016-06-20 15:50:00,118.04,118.04,117.89,117.89,12151.0,99.4466,99.4466,99.3203,99.3203,12151.0
2016-06-20 15:55:00,117.88,118.04,117.88,117.99,34531.0,99.3118,99.4466,99.3118,99.4045,34531.0
2016-06-21 09:30:00,118.03,118.09,117.43,117.52,11293.0,99.4382,99.4888,98.9327,99.0085,11293.0
2016-06-21 09:35:00,117.7,117.96,117.3,117.46,4975.0,99.1602,99.3792,98.8232,98.958,4975.0
2016-06-21 09:40:00,117.5,117.5,117.24,117.28,6855.0,98.9917,98.9917,98.7727,98.8064,6855.0
2016-06-21 09:45:00,117.28,117.28,117.02,117.25,4860.0,98.8064,98.8064,98.5873,98.7811,4860.0
2016-06-21 09:50:00,117.23,117.27,117.11,117.25,2300.0,98.7642,98.7979,98.6631,98.7811,2300.0
2016-06-21 09:55:00,117.14,117.14,116.79,117.06,4973.0,98.6884,98.6884,98.3935,98.621,4973.0
2016-06-21 10:00:00,117.05,117.11,116.74,116.75,5826.0,98.6126,98.6631,98.3514,98.3598,5826.0
2016-06-21 10:05:00,116.79,116.99,116.72,116.84,8048.0,98.3935,98.562,98.3346,98.4357,8048.0
2016-06-21 10:10:00,116.81,117.2,116.78,117.2,5676.0,98.4104,98.739,98.3851,98.739,5676.0
2016-06-21 10:15:00,117.13,117.13,116.91,116.91,3979.0,98.68,98.68,98.4946,98.4946,3979.0
2016-06-21 10:20:00,116.84,116.87,116.59,116.64,3200.0,98.4357,98.4609,98.225,98.2672,3200.0
2016-06-21 10:25:00,116.67,116.86,116.67,116.81,4300.0,98.2924,98.4525,98.2924,98.4104,4300.0
2016-06-21 10:30:00,116.81,116.89,116.69,116.69,7449.0,98.4104,98.4778,98.3093,98.3093,7449.0
2016-06-21 10:35:00,116.68,116.79,116.63,116.67,2500.0,98.3009,98.3935,98.2587,98.2924,2500.0
2016-06-21 10:40:00,116.64,116.75,116.57,116.73,3630.0,98.2672,98.3598,98.2082,98.343,3630.0
2016-06-21 10:45:00,116.71,116.71,116.52,116.65,8358.0,98.3261,98.3261,98.1661,98.2756,8358.0
2016-06-21 10:50:00,116.56,116.7,116.56,116.61,5318.0,98.1998,98.3177,98.1998,98.2419,5318.0
2016-06-21 10:55:00,116.59,116.65,116.51,116.6,3500.0,98.225,98.2756,98.1576,98.2335,3500.0
2016-06-21 11:00:00,116.61,116.91,116.6,116.87,5475.0,98.2419,98.4946,98.2335,98.4609,5475.0
2016-06-21 11:05:00,116.9,116.91,116.8,116.83,4418.0,98.4862,98.4946,98.402,98.4272,4418.0
2016-06-21 11:10:00,116.83,116.97,116.83,116.97,1792.0,98.4272,98.5452,98.4272,98.5452,1792.0
2016-06-21 11:15:00,117.03,117.14,117.0,117.12,2200.0,98.5957,98.6884,98.5705,98.6716,2200.0
2016-06-21 11:20:00,117.13,117.13,117.0,117.06,3100.0,98.68,98.68,98.5705,98.621,3100.0
2016-06-21 11:25:00,117.06,117.09,116.91,116.92,13878.0,98.621,98.6463,98.4946,98.5031,13878.0
2016-06-21 11:30:00,116.88,116.91,116.6,116.62,5800.0,98.4694,98.4946,98.2335,98.2503,5800.0
2016-06-21 11:35:00,116.59,116.72,116.55,116.72,7791.0,98.225,98.3346,98.1913,98.3346,7791.0
2016-06-21 11:40:00,116.76,116.76,116.64,116.76,3100.0,98.3683,98.3683,98.2672,98.3683,3100.0
2016-06-21 11:45:00,116.73,116.73,116.51,116.62,4743.0,98.343,98.343,98.1576,98.2503,4743.0
2016-06-21 11:50:00,116.72,116.72,116.67,116.67,1696.0,98.3346,98.3346,98.2924,98.2924,1696.0
2016-06-21 11:55:00,116.6,116.89,116.6,116.85,4107.0,98.2335,98.4778,98.2335,98.4441,4107.0
2016-06-21 12:00:00,116.89,117.29,116.84,116.94,30898.0,98.4778,98.8148,98.4357,98.5199,30898.0
2016-06-21 12:05:00,116.87,116.93,116.8,116.86,2460.0,98.4609,98.5115,98.402,98.4525,2460.0
2016-06-21 12:10:00,116.82,116.92,116.8,116.92,4569.0,98.4188,98.5031,98.402,98.5031,4569.0
2016-06-21 12:15:00,116.96,117.04,116.94,117.02,2654.0,98.5368,98.6042,98.5199,98.5873,2654.0
2016-06-21 12:20:00,117.01,117.04,116.95,117.04,3321.0,98.5789,98.6042,98.5283,98.6042,3321.0
2016-06-21 12:25:00,117.09,117.09,117.01,117.02,4803.0,98.6463,98.6463,98.5789,98.5873,4803.0
2016-06-21 12:30:00,117.04,117.04,116.95,116.98,1828.0,98.6042,98.6042,98.5283,98.5536,1828.0
2016-06-21 12:35:00,117.11,117.14,117.11,117.11,2222.0,98.6631,98.6884,98.6631,98.6631,2222.0
2016-06-21 12:40:00,117.13,117.15,117.13,117.15,215.0,98.68,98.6968,98.68,98.6968,215.0
2016-06-21 12:45:00,117.1,117.1,117.05,117.05,892.0,98.6547,98.6547,98.6126,98.6126,892.0
2016-06-21 12:50:00,116.91,117.01,116.91,117.01,2404.0,98.4946,98.5789,98.4946,98.5789,2404.0
2016-06-21 12:55:00,117.01,117.02,116.95,116.99,1270.0,98.5789,98.5873,98.5283,98.562,1270.0
2016-06-21 13:00:00,116.98,117.04,116.97,117.03,2454.0,98.5536,98.6042,98.5452,98.5957,2454.0
2016-06-21 13:05:00,117.04,117.13,117.04,117.08,1259.0,98.6042,98.68,98.6042,98.6379,1259.0
2016-06-21 13:10:00,117.04,117.06,117.0,117.05,1860.0,98.6042,98.621,98.5705,98.6126,1860.0
2016-06-21 13:15:00,117.07,117.13,117.07,117.13,254.0,98.6294,98.68,98.6294,98.68,254.0
2016-06-21 13:20:00,117.13,117.16,117.09,117.09,2411.0,98.68,98.7053,98.6463,98.6463,2411.0
2016-06-21 13:25:00,117.02,117.05,116.99,116.99,2456.0,98.5873,98.6126,98.562,98.562,2456.0
2016-06-21 13:30:00,117.04,117.12,117.04,117.05,3645.0,98.6042,98.6716,98.6042,98.6126,3645.0
2016-06-21 13:35:00,117.03,117.05,116.96,117.03,2494.0,98.5957,98.6126,98.5368,98.5957,2494.0
2016-06-21 13:40:00,117.02,117.14,117.02,117.13,1540.0,98.5873,98.6884,98.5873,98.68,1540.0
2016-06-21 13:45:00,117.06,117.08,117.02,117.03,1302.0,98.621,98.6379,98.5873,98.5957,1302.0
2016-06-21 13:50:00,117.07,117.09,117.07,117.09,759.0,98.6294,98.6463,98.6294,98.6463,759.0
2016-06-21 13:55:00,117.09,117.29,117.09,117.26,7229.0,98.6463,98.8148,98.6463,98.7895,7229.0
2016-06-21 14:00:00,117.24,117.26,117.2,117.2,3851.0,98.7727,98.7895,98.739,98.739,3851.0
2016-06-21 14:05:00,117.19,117.32,117.17,117.32,5975.0,98.7305,98.84,98.7137,98.84,5975.0
2016-06-21 14:10:00,117.32,117.37,117.31,117.31,5451.0,98.84,98.8822,98.8316,98.8316,5451.0
2016-06-21 14:15:00,117.36,117.45,117.36,117.44,3726.0,98.8737,98.9496,98.8737,98.9411,3726.0
2016-06-21 14:20:00,117.44,117.5,117.4,117.47,6504.0,98.9411,98.9917,98.9074,98.9664,6504.0
2016-06-21 14:25:00,117.48,117.55,117.48,117.55,3100.0,98.9748,99.0338,98.9748,99.0338,3100.0
2016-06-21 14:30:00,117.53,117.6,117.48,117.58,3500.0,99.017,99.0759,98.9748,99.0591,3500.0
2016-06-21 14:35:00,117.59,117.74,117.54,117.7,4194.0,99.0675,99.1939,99.0254,99.1602,4194.0
2016-06-21 14:40:00,117.71,117.71,117.53,117.53,4920.0,99.1686,99.1686,99.017,99.017,4920.0
2016-06-21 14:45:00,117.53,117.61,117.48,117.56,10813.0,99.017,99.0844,98.9748,99.0422,10813.0
2016-06-21 14:50:00,117.53,117.56,117.46,117.46,1393.0,99.017,99.0422,98.958,98.958,1393.0
2016-06-21 14:55:00,117.45,117.51,117.33,117.33,3569.0,98.9496,99.0001,98.8485,98.8485,3569.0
2016-06-21 15:00:00,117.36,117.38,117.17,117.19,7548.0,98.8737,98.8906,98.7137,98.7305,7548.0
2016-06-21 15:05:00,117.19,117.3,117.19,117.24,3382.0,98.7305,98.8232,98.7305,98.7727,3382.0
2016-06-21 15:10:00,117.24,117.33,117.24,117.3,3343.0,98.7727,98.8485,98.7727,98.8232,3343.0
2016-06-21 15:15:00,117.31,117.41,117.28,117.39,2722.0,98.8316,98.9159,98.8064,98.899,2722.0
2016-06-21 15:20:00,117.39,117.42,117.31,117.41,8201.0,98.899,98.9243,98.8316,98.9159,8201.0
2016-06-21 15:25:00,117.39,117.55,117.39,117.49,12599.0,98.899,99.0338,98.899,98.9833,12599.0
2016-06-21 15:30:00,117.46,117.46,117.29,117.36,8395.0,98.958,98.958,98.8148,98.8737,8395.0
2016-06-21 15:35:00,117.37,117.44,117.36,117.39,5300.0,98.8822,98.9411,98.8737,98.899,5300.0
2016-06-21 15:40:00,117.4,117.41,117.16,117.17,12178.0,98.9074,98.9159,98.7053,98.7137,12178.0
2016-06-21 15:45:00,117.17,117.34,117.14,117.31,12007.0,98.7137,98.8569,98.6884,98.8316,12007.0
2016-06-21 15:50:00,117.32,117.32,117.22,117.23,8550.0,98.84,98.84,98.7558,98.7642,8550.0
2016-06-21 15:55:00,117.22,117.26,117.14,117.18,22323.0,98.7558,98.7895,98.6884,98.7221,22323.0
2016-06-22 09:30:00,117.63,117.87,117.53,117.84,11354.0,99.1012,99.3034,99.017,99.2781,11354.0
2016-06-22 09:35:00,117.93,118.03,117.68,117.93,6378.0,99.354,99.4382,99.1433,99.354,6378.0
2016-06-22 09:40:00,117.94,118.46,117.94,118.19,4600.0,99.3624,99.8005,99.3624,99.573,4600.0
2016-06-22 09:45:00,118.23,118.41,117.92,118.09,7657.0,99.6067,99.7584,99.3455,99.4888,7657.0
2016-06-22 09:50:00,118.12,118.33,118.02,118.11,3700.0,99.514,99.691,99.4298,99.5056,3700.0
2016-06-22 09:55:00,117.99,118.27,117.99,118.0,5300.0,99.4045,99.6404,99.4045,99.4129,5300.0
2016-06-22 10:00:00,117.95,118.13,117.87,117.9,3306.0,99.3708,99.5225,99.3034,99.3287,3306.0
2016-06-22 10:05:00,118.0,118.12,117.97,118.12,3880.0,99.4129,99.514,99.3877,99.514,3880.0
2016-06-22 10:10:00,118.1,118.12,118.01,118.1,2345.0,99.4972,99.514,99.4214,99.4972,2345.0
2016-06-22 10:15:00,118.15,118.25,118.02,118.13,4700.0,99.5393,99.6236,99.4298,99.5225,4700.0
2016-06-22 10:20:00,118.13,118.21,118.11,118.21,2900.0,99.5225,99.5899,99.5056,99.5899,2900.0
2016-06-22 10:25:00,118.21,118.33,118.11,118.13,6800.0,99.5899,99.691,99.5056,99.5225,6800.0
2016-06-22 10:30:00,118.14,118.28,118.01,118.16,5389.0,99.5309,99.6488,99.4214,99.5477,5389.0
2016-06-22 10:35:00,118.18,118.25,118.03,118.03,4600.0,99.5646,99.6236,99.4382,99.4382,4600.0
2016-06-22 10:40:00,117.98,118.16,117.98,118.16,9156.0,99.3961,99.5477,99.3961,99.5477,9156.0
2016-06-22 10:45:00,118.1,118.11,118.03,118.03,2262.0,99.4972,99.5056,99.4382,99.4382,2262.0
2016-06-22 10:50:00,118.08,118.12,117.97,117.97,5646.0,99.4803,99.514,99.3877,99.3877,5646.0
2016-06-22 10:55:00,117.98,118.02,117.89,117.94,3180.0,99.3961,99.4298,99.3203,99.3624,3180.0
2016-06-22 11:00:00,117.9,117.98,117.9,117.92,1323.0,99.3287,99.3961,99.3287,99.3455,1323.0
2016-06-22 11:05:00,117.92,117.92,117.73,117.76,4117.0,99.3455,99.3455,99.1855,99.2107,4117.0
2016-06-22 11:10:00,117.77,117.9,117.76,117.86,1700.0,99.2192,99.3287,99.2107,99.295,1700.0
2016-06-22 11:15:00,117.88,117.96,117.88,117.9,1800.0,99.3118,99.3792,99.3118,99.3287,1800.0
2016-06-22 11:20:00,117.89,117.93,117.88,117.88,500.0,99.3203,99.354,99.3118,99.3118,500.0
2016-06-22 11:25:00,117.87,118.02,117.85,117.93,3433.0,99.3034,99.4298,99.2866,99.354,3433.0
2016-06-22 11:30:00,117.93,117.93,117.53,117.58,5214.0,99.354,99.354,99.017,99.0591,5214.0
2016-06-22 11:35:00,117.58,117.77,117.58,117.74,2756.0,99.0591,99.2192,99.0591,99.1939,2756.0
2016-06-22 11:40:00,117.73,117.86,117.71,117.82,6200.0,99.1855,99.295,99.1686,99.2613,6200.0
2016-06-22 11:45:00,117.76,117.8,117.69,117.73,4399.0,99.2107,99.2444,99.1518,99.1855,4399.0
2016-06-22 11:50:00,117.68,117.75,117.68,117.75,2000.0,99.1433,99.2023,99.1433,99.2023,2000.0
2016-06-22 11:55:00,117.74,117.77,117.67,117.67,1885.0,99.1939,99.2192,99.1349,99.1349,1885.0
2016-06-22 12:00:00,117.72,117.77,117.66,117.66,3837.0,99.177,99.2192,99.1265,99.1265,3837.0
2016-06-22 12:05:00,117.64,117.69,117.58,117.69,6480.0,99.1096,99.1518,99.0591,99.1518,6480.0
2016-06-22 12:10:00,117.68,117.86,117.67,117.82,26101.0,99.1433,99.295,99.1349,99.2613,26101.0
2016-06-22 12:15:00,117.87,117.93,117.77,117.78,3700.0,99.3034,99.354,99.2192,99.2276,3700.0
2016-06-22 12:20:00,117.8,117.8,117.59,117.62,6600.0,99.2444,99.2444,99.0675,99.0928,6600.0
2016-06-22 12:25:00,117.58,117.7,117.57,117.69,5573.0,99.0591,99.1602,99.0507,99.1518,5573.0
2016-06-22 12:30:00,117.71,117.84,117.71,117.84,5000.0,99.1686,99.2781,99.1686,99.2781,5000.0
2016-06-22 12:35:00,117.81,117.9,117.81,117.9,2400.0,99.2529,99.3287,99.2529,99.3287,2400.0
2016-06-22 12:40:00,117.88,117.91,117.76,117.83,5148.0,99.3118,99.3371,99.2107,99.2697,5148.0
2016-06-22 12:45:00,117.76,117.76,117.69,117.74,5200.0,99.2107,99.2107,99.1518,99.1939,5200.0
2016-06-22 12:50:00,117.78,117.89,117.78,117.81,3531.0,99.2276,99.3203,99.2276,99.2529,3531.0
2016-06-22 12:55:00,117.87,117.96,117.87,117.93,4900.0,99.3034,99.3792,99.3034,99.354,4900.0
2016-06-22 13:00:00,117.92,117.96,117.83,117.93,5692.0,99.3455,99.3792,99.2697,99.354,5692.0
2016-06-22 13:05:00,117.95,117.95,117.77,117.78,4139.0,99.3708,99.3708,99.2192,99.2276,4139.0
2016-06-22 13:10:00,117.75,117.82,117.72,117.8,4357.0,99.2023,99.2613,99.177,99.2444,4357.0
2016-06-22 13:15:00,117.81,117.82,117.74,117.81,2400.0,99.2529,99.2613,99.1939,99.2529,2400.0
2016-06-22 13:20:00,117.77,117.79,117.71,117.71,1822.0,99.2192,99.236,99.1686,99.1686,1822.0
2016-06-22 13:25:00,117.7,117.84,117.69,117.81,4400.0,99.1602,99.2781,99.1518,99.2529,4400.0
2016-06-22 13:30:00,117.8,117.9,117.8,117.83,4243.0,99.2444,99.3287,99.2444,99.2697,4243.0
2016-06-22 13:35:00,117.85,117.89,117.77,117.89,3550.0,99.2866,99.3203,99.2192,99.3203,3550.0
2016-06-22 13:40:00,117.9,118.0,117.9,118.0,8600.0,99.3287,99.4129,99.3287,99.4129,8600.0
2016-06-22 13:45:00,117.98,118.02,117.97,117.97,10776.0,99.3961,99.4298,99.3877,99.3877,10776.0
2016-06-22 13:50:00,117.96,117.96,117.83,117.87,1700.0,99.3792,99.3792,99.2697,99.3034,1700.0
2016-06-22 13:55:00,117.82,117.84,117.7,117.73,1530.0,99.2613,99.2781,99.1602,99.1855,1530.0
2016-06-22 14:00:00,117.66,117.96,117.62,117.95,20348.0,99.1265,99.3792,99.0928,99.3708,20348.0
2016-06-22 14:05:00,117.94,118.0,117.87,117.95,38217.0,99.3624,99.4129,99.3034,99.3708,38217.0
2016-06-22 14:10:00,117.98,118.02,117.94,118.0,20154.0,99.3961,99.4298,99.3624,99.4129,20154.0
2016-06-22 14:15:00,117.99,118.02,117.87,117.88,5900.0,99.4045,99.4298,99.3034,99.3118,5900.0
2016-06-22 14:20:00,117.83,117.99,117.75,117.99,17489.0,99.2697,99.4045,99.2023,99.4045,17489.0
2016-06-22 14:25:00,118.0,118.05,117.97,118.0,2900.0,99.4129,99.4551,99.3877,99.4129,2900.0
2016-06-22 14:30:00,118.01,118.03,117.95,117.96,4348.0,99.4214,99.4382,99.3708,99.3792,4348.0
2016-06-22 14:35:00,117.95,117.99,117.89,117.98,11935.0,99.3708,99.4045,99.3203,99.3961,11935.0
2016-06-22 14:40:00,117.95,117.99,117.94,117.98,2930.0,99.3708,99.4045,99.3624,99.3961,2930.0
2016-06-22 14:45:00,117.98,117.99,117.9,117.96,17552.0,99.3961,99.4045,99.3287,99.3792,17552.0
2016-06-22 14:50:00,117.95,118.02,117.9,118.02,6310.0,99.3708,99.4298,99.3287,99.4298,6310.0
2016-06-22 14:55:00,118.01,118.02,117.99,118.02,1015.0,99.4214,99.4298,99.4045,99.4298,1015.0
2016-06-22 15:00:00,118.02,118.26,118.02,118.17,2923.0,99.4298,99.632,99.4298,99.5562,2923.0
2016-06-22 15:05:00,118.16,118.17,117.99,117.99,5116.0,99.5477,99.5562,99.4045,99.4045,5116.0
2016-06-22 15:10:00,117.96,118.07,117.94,117.95,7706.0,99.3792,99.4719,99.3624,99.3708,7706.0
2016-06-22 15:15:00,117.94,118.03,117.91,117.98,10689.0,99.3624,99.4382,99.3371,99.3961,10689.0
2016-06-22 15:20:00,117.98,117.99,117.91,117.95,20479.0,99.3961,99.4045,99.3371,99.3708,20479.0
2016-06-22 15:25:00,117.95,117.99,117.8,117.88,15514.0,99.3708,99.4045,99.2444,99.3118,15514.0
2016-06-22 15:30:00,117.88,117.97,117.77,117.86,15081.0,99.3118,99.3877,99.2192,99.295,15081.0
2016-06-22 15:35:00,117.87,118.05,117.75,117.99,15764.0,99.3034,99.4551,99.2023,99.4045,15764.0
2016-06-22 15:40:00,118.01,118.04,117.94,117.96,8040.0,99.4214,99.4466,99.3624,99.3792,8040.0
2016-06-22 15:45:00,117.96,118.03,117.9,117.99,21224.0,99.3792,99.4382,99.3287,99.4045,21224.0
2016-06-22 15:50:00,117.95,117.99,117.88,117.99,49101.0,99.3708,99.4045,99.3118,99.4045,49101.0
2016-06-22 15:55:00,117.99,118.0,117.86,117.97,64433.0,99.4045,99.4129,99.295,99.3877,64433.0
2016-06-23 09:30:00,119.59,119.59,119.53,119.59,7001.0,100.7525,100.7525,100.7019,100.7525,7001.0
2016-06-23 09:35:00,119.55,119.55,119.15,119.5,4111.0,100.7188,100.7188,100.3818,100.6767,4111.0
2016-06-23 09:40:00,119.47,119.59,119.31,119.59,6306.0,100.6514,100.7525,100.5166,100.7525,6306.0
2016-06-23 09:45:00,119.62,119.87,119.59,119.85,23369.0,100.7778,100.9884,100.7525,100.9715,23369.0
2016-06-23 09:50:00,119.87,119.99,119.72,119.83,19698.0,100.9884,101.0895,100.862,100.9547,19698.0
2016-06-23 09:55:00,119.87,120.09,119.86,119.97,44385.0,100.9884,101.1737,100.98,101.0726,44385.0
2016-06-23 10:00:00,120.05,120.08,119.78,119.89,39732.0,101.14,101.1653,100.9126,101.0052,39732.0
2016-06-23 10:05:00,119.85,119.91,119.39,119.39,12782.0,100.9715,101.0221,100.584,100.584,12782.0
2016-06-23 10:10:00,119.41,119.56,119.35,119.36,9018.0,100.6008,100.7272,100.5503,100.5587,9018.0
2016-06-23 10:15:00,119.39,119.68,119.39,119.49,11100.0,100.584,100.8283,100.584,100.6682,11100.0
2016-06-23 10:20:00,119.5,119.7,119.5,119.61,5554.0,100.6767,100.8452,100.6767,100.7693,5554.0
2016-06-23 10:25:00,119.68,119.85,119.68,119.85,14701.0,100.8283,100.9715,100.8283,100.9715,14701.0
2016-06-23 10:30:00,119.88,119.88,119.6,119.67,17068.0,100.9968,100.9968,100.7609,100.8199,17068.0
2016-06-23 10:35:00,119.7,119.82,119.6,119.71,8003.0,100.8452,100.9463,100.7609,100.8536,8003.0
2016-06-23 10:40:00,119.73,119.81,119.68,119.73,5706.0,100.8704,100.9378,100.8283,100.8704,5706.0
2016-06-23 10:45:00,119.6,119.67,119.59,119.67,6135.0,100.7609,100.8199,100.7525,100.8199,6135.0
2016-06-23 10:50:00,119.69,119.77,119.67,119.76,5147.0,100.8367,100.9041,100.8199,100.8957,5147.0
2016-06-23 10:55:00,119.74,119.82,119.67,119.68,6188.0,100.8789,100.9463,100.8199,100.8283,6188.0
2016-06-23 11:00:00,119.69,119.81,119.67,119.72,5493.0,100.8367,100.9378,100.8199,100.862,5493.0
2016-06-23 11:05:00,119.71,119.96,119.71,119.87,41225.0,100.8536,101.0642,100.8536,100.9884,41225.0
2016-06-23 11:10:00,119.84,120.03,119.76,119.97,12053.0,100.9631,101.1232,100.8957,101.0726,12053.0
2016-06-23 11:15:00,120.0,120.13,120.0,120.1,5583.0,101.0979,101.2074,101.0979,101.1822,5583.0
2016-06-23 11:20:00,120.08,120.11,120.04,120.1,6636.0,101.1653,101.1906,101.1316,101.1822,6636.0
2016-06-23 11:25:00,120.05,120.14,119.96,120.02,6163.0,101.14,101.2159,101.0642,101.1148,6163.0
2016-06-23 11:30:00,120.02,120.12,120.02,120.12,700.0,101.1148,101.199,101.1148,101.199,700.0
2016-06-23 11:35:00,120.14,120.17,120.11,120.12,3551.0,101.2159,101.2411,101.1906,101.199,3551.0
2016-06-23 11:40:00,120.13,120.13,119.97,119.98,17974.0,101.2074,101.2074,101.0726,101.0811,17974.0
2016-06-23 11:45:00,119.97,119.97,119.89,119.95,3400.0,101.0726,101.0726,101.0052,101.0558,3400.0
2016-06-23 11:50:00,119.96,120.05,119.96,120.03,1771.0,101.0642,101.14,101.0642,101.1232,1771.0
2016-06-23 11:55:00,120.01,120.01,119.93,120.0,6330.0,101.1063,101.1063,101.0389,101.0979,6330.0
2016-06-23 12:00:00,120.01,120.1,119.88,119.88,7282.0,101.1063,101.1822,100.9968,100.9968,7282.0
2016-06-23 12:05:00,119.89,120.04,119.89,120.03,5062.0,101.0052,101.1316,101.0052,101.1232,5062.0
2016-06-23 12:10:00,120.01,120.01,119.91,119.96,3300.0,101.1063,101.1063,101.0221,101.0642,3300.0
2016-06-23 12:15:00,119.93,120.02,119.93,120.02,8801.0,101.0389,101.1148,101.0389,101.1148,8801.0
2016-06-23 12:20:00,119.99,120.05,119.95,120.04,34102.0,101.0895,101.14,101.0558,101.1316,34102.0
2016-06-23 12:25:00,120.03,120.08,119.96,120.02,4856.0,101.1232,101.1653,101.0642,101.1148,4856.0
2016-06-23 12:30:00,119.97,120.08,119.96,120.08,1963.0,101.0726,101.1653,101.0642,101.1653,1963.0
2016-06-23 12:35:00,120.09,120.09,119.97,119.97,5667.0,101.1737,101.1737,101.0726,101.0726,5667.0
2016-06-23 12:40:00,119.98,120.0,119.9,119.9,6467.0,101.0811,101.0979,101.0137,101.0137,6467.0
2016-06-23 12:45:00,119.84,119.88,119.78,119.88,4223.0,100.9631,100.9968,100.9126,100.9968,4223.0
2016-06-23 12:50:00,119.84,119.85,119.76,119.76,1437.0,100.9631,100.9715,100.8957,100.8957,1437.0
2016-06-23 12:55:00,119.79,119.8,119.74,119.77,3466.0,100.921,100.9294,100.8789,100.9041,3466.0
2016-06-23 13:00:00,119.76,119.82,119.76,119.82,3449.0,100.8957,100.9463,100.8957,100.9463,3449.0
2016-06-23 13:05:00,119.8,119.8,119.71,119.79,2700.0,100.9294,100.9294,100.8536,100.921,2700.0
2016-06-23 13:10:00,119.79,119.81,119.73,119.75,5777.0,100.921,100.9378,100.8704,100.8873,5777.0
2016-06-23 13:15:00,119.7,119.75,119.7,119.75,2622.0,100.8452,100.8873,100.8452,100.8873,2622.0
2016-06-23 13:20:00,119.78,119.84,119.78,119.79,1700.0,100.9126,100.9631,100.9126,100.921,1700.0
2016-06-23 13:25:00,119.75,119.8,119.75,119.8,2000.0,100.8873,100.9294,100.8873,100.9294,2000.0
2016-06-23 13:30:00,119.84,119.85,119.77,119.81,3292.0,100.9631,100.9715,100.9041,100.9378,3292.0
2016-06-23 13:35:00,119.81,119.9,119.74,119.89,12696.0,100.9378,101.0137,100.8789,101.0052,12696.0
2016-06-23 13:40:00,119.92,119.96,119.86,119.89,18244.0,101.0305,101.0642,100.98,101.0052,18244.0
2016-06-23 13:45:00,119.91,119.97,119.9,119.9,46521.0,101.0221,101.0726,101.0137,101.0137,46521.0
2016-06-23 13:50:00,119.84,119.85,119.77,119.79,5325.0,100.9631,100.9715,100.9041,100.921,5325.0
2016-06-23 13:55:00,119.82,119.94,119.82,119.93,18960.0,100.9463,101.0474,100.9463,101.0389,18960.0
2016-06-23 14:00:00,119.89,119.89,119.78,119.88,7249.0,101.0052,101.0052,100.9126,100.9968,7249.0
2016-06-23 14:05:00,119.89,119.99,119.88,119.96,12663.0,101.0052,101.0895,100.9968,101.0642,12663.0
2016-06-23 14:10:00,119.98,120.03,119.98,119.98,3345.0,101.0811,101.1232,101.0811,101.0811,3345.0
2016-06-23 14:15:00,119.96,120.04,119.96,119.98,8359.0,101.0642,101.1316,101.0642,101.0811,8359.0
2016-06-23 14:20:00,119.95,119.97,119.88,119.96,8100.0,101.0558,101.0726,100.9968,101.0642,8100.0
2016-06-23 14:25:00,119.96,120.02,119.96,119.99,8189.0,101.0642,101.1148,101.0642,101.0895,8189.0
2016-06-23 14:30:00,119.98,120.03,119.98,120.0,1625.0,101.0811,101.1232,101.0811,101.0979,1625.0
2016-06-23 14:35:00,119.99,119.99,119.93,119.98,4730.0,101.0895,101.0895,101.0389,101.0811,4730.0
2016-06-23 14:40:00,119.98,119.99,119.94,119.95,3578.0,101.0811,101.0895,101.0474,101.0558,3578.0
2016-06-23 14:45:00,119.96,120.1,119.96,120.08,5732.0,101.0642,101.1822,101.0642,101.1653,5732.0
2016-06-23 14:50:00,120.06,120.13,120.06,120.13,1901.0,101.1485,101.2074,101.1485,101.2074,1901.0
2016-06-23 14:55:00,120.13,120.13,120.01,120.01,2712.0,101.2074,101.2074,101.1063,101.1063,2712.0
2016-06-23 15:00:00,120.05,120.12,120.04,120.07,7226.0,101.14,101.199,101.1316,101.1569,7226.0
2016-06-23 15:05:00,120.08,120.13,120.07,120.09,6200.0,101.1653,101.2074,101.1569,101.1737,6200.0
2016-06-23 15:10:00,120.08,120.11,120.06,120.08,3580.0,101.1653,101.1906,101.1485,101.1653,3580.0
2016-06-23 15:15:00,120.1,120.13,120.07,120.07,3719.0,101.1822,101.2074,101.1569,101.1569,3719.0
2016-06-23 15:20:00,120.1,120.11,120.02,120.02,3685.0,101.1822,101.1906,101.1148,101.1148,3685.0
2016-06-23 15:25:00,120.01,120.02,119.93,119.97,6216.0,101.1063,101.1148,101.0389,101.0726,6216.0
2016-06-23 15:30:00,119.98,120.1,119.97,120.09,10238.0,101.0811,101.1822,101.0726,101.1737,10238.0
2016-06-23 15:35:00,120.08,120.11,120.02,120.06,5582.0,101.1653,101.1906,101.1148,101.1485,5582.0
2016-06-23 15:40:00,120.05,120.13,120.02,120.13,12820.0,101.14,101.2074,101.1148,101.2074,12820.0
2016-06-23 15:45:00,120.14,120.33,120.14,120.26,19491.0,101.2159,101.3759,101.2159,101.3169,19491.0
2016-06-23 15:50:00,120.25,120.46,120.25,120.45,27809.0,101.3085,101.4854,101.3085,101.477,27809.0
2016-06-23 15:55:00,120.46,120.6,120.42,120.57,73272.0,101.4854,101.6034,101.4517,101.5781,73272.0
2016-06-24 09:30:00,115.37,115.67,115.03,115.25,10658.0,97.1972,97.45,96.9108,97.0961,10658.0
2016-06-24 09:35:00,115.33,115.82,115.13,115.75,77333.0,97.1635,97.5763,96.995,97.5174,77333.0
2016-06-24 09:40:00,115.86,116.32,115.65,116.21,27872.0,97.61,97.9976,97.4331,97.9049,27872.0
2016-06-24 09:45:00,116.15,116.33,116.03,116.28,18128.0,97.8543,98.006,97.7532,97.9639,18128.0
2016-06-24 09:50:00,116.12,116.21,115.92,116.16,14793.0,97.8291,97.9049,97.6606,97.8628,14793.0
2016-06-24 09:55:00,116.39,116.66,116.28,116.41,2993.0,98.0565,98.284,97.9639,98.0734,2993.0
2016-06-24 10:00:00,116.56,116.96,116.46,116.75,15026.0,98.1998,98.5368,98.1155,98.3598,15026.0
2016-06-24 10:05:00,116.75,117.0,116.65,116.8,11600.0,98.3598,98.5705,98.2756,98.402,11600.0
2016-06-24 10:10:00,116.84,116.96,116.51,116.73,14970.0,98.4357,98.5368,98.1576,98.343,14970.0
2016-06-24 10:15:00,116.75,116.75,116.29,116.3,10415.0,98.3598,98.3598,97.9723,97.9807,10415.0
2016-06-24 10:20:00,116.34,116.41,116.01,116.33,12457.0,98.0144,98.0734,97.7364,98.006,12457.0
2016-06-24 10:25:00,116.18,116.44,115.97,116.31,15186.0,97.8796,98.0987,97.7027,97.9891,15186.0
2016-06-24 10:30:00,116.29,116.45,116.06,116.06,8759.0,97.9723,98.1071,97.7785,97.7785,8759.0
2016-06-24 10:35:00,116.03,116.15,115.9,116.15,7050.0,97.7532,97.8543,97.6437,97.8543,7050.0
2016-06-24 10:40:00,116.06,116.06,115.91,116.04,2613.0,97.7785,97.7785,97.6521,97.7617,2613.0
2016-06-24 10:45:00,116.07,116.07,115.76,115.78,3779.0,97.7869,97.7869,97.5258,97.5426,3779.0
2016-06-24 10:50:00,115.78,115.87,115.7,115.79,5190.0,97.5426,97.6185,97.4752,97.5511,5190.0
2016-06-24 10:55:00,115.84,115.88,115.42,115.42,4695.0,97.5932,97.6269,97.2393,97.2393,4695.0
2016-06-24 11:00:00,115.46,115.49,115.11,115.16,12494.0,97.273,97.2983,96.9782,97.0203,12494.0
2016-06-24 11:05:00,115.12,115.67,115.11,115.67,43000.0,96.9866,97.45,96.9782,97.45,43000.0
2016-06-24 11:10:00,115.73,115.88,115.58,115.88,32182.0,97.5005,97.6269,97.3741,97.6269,32182.0
2016-06-24 11:15:00,115.88,115.88,115.48,115.73,28915.0,97.6269,97.6269,97.2899,97.5005,28915.0
2016-06-24 11:20:00,115.73,115.73,115.17,115.26,12818.0,97.5005,97.5005,97.0287,97.1045,12818.0
2016-06-24 11:25:00,115.2,115.49,115.2,115.43,4229.0,97.054,97.2983,97.054,97.2478,4229.0
2016-06-24 11:30:00,115.57,115.63,115.41,115.41,2737.0,97.3657,97.4163,97.2309,97.2309,2737.0
2016-06-24 11:35:00,115.38,115.53,115.35,115.43,2961.0,97.2056,97.332,97.1804,97.2478,2961.0
2016-06-24 11:40:00,115.45,115.51,115.18,115.36,5082.0,97.2646,97.3152,97.0371,97.1888,5082.0
2016-06-24 11:45:00,115.48,115.48,115.08,115.11,7640.0,97.2899,97.2899,96.9529,96.9782,7640.0
2016-06-24 11:50:00,115.11,115.16,114.9,114.92,7926.0,96.9782,97.0203,96.8012,96.8181,7926.0
2016-06-24 11:55:00,114.89,114.97,114.84,114.85,5499.0,96.7928,96.8602,96.7507,96.7591,5499.0
2016-06-24 12:00:00,114.9,114.93,114.7,114.7,2700.0,96.8012,96.8265,96.6327,96.6327,2700.0
2016-06-24 12:05:00,114.74,114.74,114.61,114.61,9135.0,96.6664,96.6664,96.5569,96.5569,9135.0
2016-06-24 12:10:00,114.57,114.57,114.26,114.26,10850.0,96.5232,96.5232,96.2621,96.2621,10850.0
2016-06-24 12:15:00,114.35,114.41,114.32,114.39,5865.0,96.3379,96.3884,96.3126,96.3716,5865.0
2016-06-24 12:20:00,114.37,114.66,114.36,114.59,5200.0,96.3547,96.599,96.3463,96.5401,5200.0
2016-06-24 12:25:00,114.54,114.64,114.52,114.61,2940.0,96.4979,96.5822,96.4811,96.5569,2940.0
2016-06-24 12:30:00,114.63,114.71,114.38,114.38,3260.0,96.5738,96.6412,96.3632,96.3632,3260.0
2016-06-24 12:35:00,114.3,114.43,114.22,114.26,5499.0,96.2958,96.4053,96.2284,96.2621,5499.0
2016-06-24 12:40:00,114.24,114.29,114.02,114.03,7895.0,96.2452,96.2873,96.0599,96.0683,7895.0
2016-06-24 12:45:00,114.01,114.01,113.84,113.97,2900.0,96.0514,96.0514,95.9082,96.0177,2900.0
2016-06-24 12:50:00,113.99,114.06,113.96,114.06,4134.0,96.0346,96.0936,96.0093,96.0936,4134.0
2016-06-24 12:55:00,114.09,114.1,113.86,113.97,4001.0,96.1188,96.1273,95.9251,96.0177,4001.0
2016-06-24 13:00:00,113.98,114.17,113.97,114.14,2208.0,96.0262,96.1862,96.0177,96.161,2208.0
2016-06-24 13:05:00,114.15,114.15,114.02,114.04,7818.0,96.1694,96.1694,96.0599,96.0767,7818.0
2016-06-24 13:10:00,114.03,114.24,114.0,114.22,3960.0,96.0683,96.2452,96.043,96.2284,3960.0
2016-06-24 13:15:00,114.26,114.29,114.09,114.13,5016.0,96.2621,96.2873,96.1188,96.1525,5016.0
2016-06-24 13:20:00,114.15,114.16,114.04,114.16,4500.0,96.1694,96.1778,96.0767,96.1778,4500.0
2016-06-24 13:25:00,114.18,114.18,114.09,114.15,5260.0,96.1947,96.1947,96.1188,96.1694,5260.0
2016-06-24 13:30:00,114.18,114.34,114.13,114.34,2563.0,96.1947,96.3295,96.1525,96.3295,2563.0
2016-06-24 13:35:00,114.34,114.46,114.33,114.33,8179.0,96.3295,96.4305,96.321,96.321,8179.0
2016-06-24 13:40:00,114.33,114.35,114.25,114.33,7417.0,96.321,96.3379,96.2536,96.321,7417.0
2016-06-24 13:45:00,114.31,114.31,114.17,114.29,6142.0,96.3042,96.3042,96.1862,96.2873,6142.0
2016-06-24 13:50:00,114.3,114.49,114.23,114.46,27580.0,96.2958,96.4558,96.2368,96.4305,27580.0
2016-06-24 13:55:00,114.49,114.52,114.21,114.39,17544.0,96.4558,96.4811,96.2199,96.3716,17544.0
2016-06-24 14:00:00,114.38,114.43,114.31,114.37,10036.0,96.3632,96.4053,96.3042,96.3547,10036.0
2016-06-24 14:05:00,114.35,114.42,114.29,114.34,18604.0,96.3379,96.3969,96.2873,96.3295,18604.0
2016-06-24 14:10:00,114.34,114.38,114.3,114.37,12431.0,96.3295,96.3632,96.2958,96.3547,12431.0
2016-06-24 14:15:00,114.35,114.35,114.18,114.19,27526.0,96.3379,96.3379,96.1947,96.2031,27526.0
2016-06-24 14:20:00,114.19,114.2,113.75,113.75,20737.0,96.2031,96.2115,95.8324,95.8324,20737.0
2016-06-24 14:25:00,113.75,113.83,113.72,113.8,7224.0,95.8324,95.8998,95.8071,95.8745,7224.0
2016-06-24 14:30:00,113.77,113.79,113.52,113.61,12951.0,95.8492,95.8661,95.6386,95.7144,12951.0
2016-06-24 14:35:00,113.58,113.73,113.54,113.69,9504.0,95.6892,95.8155,95.6555,95.7818,9504.0
2016-06-24 14:40:00,113.68,113.7,113.55,113.57,10263.0,95.7734,95.7903,95.6639,95.6807,10263.0
2016-06-24 14:45:00,113.54,113.54,113.27,113.38,18910.0,95.6555,95.6555,95.428,95.5207,18910.0
2016-06-24 14:50:00,113.35,113.53,113.33,113.51,12214.0,95.4954,95.647,95.4785,95.6302,12214.0
2016-06-24 14:55:00,113.52,113.7,113.36,113.36,18640.0,95.6386,95.7903,95.5038,95.5038,18640.0
2016-06-24 15:00:00,113.37,113.53,113.26,113.36,19566.0,95.5122,95.647,95.4196,95.5038,19566.0
2016-06-24 15:05:00,113.33,113.33,113.2,113.23,14349.0,95.4785,95.4785,95.369,95.3943,14349.0
2016-06-24 15:10:00,113.22,113.23,112.87,112.94,12495.0,95.3859,95.3943,95.091,95.15,12495.0
2016-06-24 15:15:00,112.95,112.95,112.54,112.6,7482.0,95.1584,95.1584,94.813,94.8635,7482.0
2016-06-24 15:20:00,112.56,112.75,112.56,112.63,13855.0,94.8298,94.9899,94.8298,94.8888,13855.0
2016-06-24 15:25:00,112.66,112.78,112.66,112.7,11811.0,94.9141,95.0152,94.9141,94.9478,11811.0
2016-06-24 15:30:00,112.7,112.87,112.63,112.87,22223.0,94.9478,95.091,94.8888,95.091,22223.0
2016-06-24 15:35:00,112.93,113.13,112.81,112.81,39188.0,95.1416,95.31,95.0405,95.0405,39188.0
2016-06-24 15:40:00,112.83,113.06,112.72,112.98,23026.0,95.0573,95.2511,94.9646,95.1837,23026.0
2016-06-24 15:45:00,113.0,113.2,112.91,113.11,32911.0,95.2005,95.369,95.1247,95.2932,32911.0
2016-06-24 15:50:00,113.12,113.35,113.09,113.24,29138.0,95.3016,95.4954,95.2763,95.4027,29138.0
2016-06-24 15:55:00,113.25,113.26,112.08,112.36,320823.0,95.4111,95.4196,94.4254,94.6613,320823.0
2016-06-27 09:30:00,110.34,110.64,110.0,110.31,27676.0,92.9595,93.2123,92.6731,92.9342,27676.0
2016-06-27 09:35:00,110.16,110.26,109.5,109.59,19910.0,92.8079,92.8921,92.2518,92.3277,19910.0
2016-06-27 09:40:00,109.74,109.84,109.22,109.61,18293.0,92.454,92.5383,92.0159,92.3445,18293.0
2016-06-27 09:45:00,109.45,109.72,109.0,109.09,25264.0,92.2097,92.4372,91.8306,91.9064,25264.0
2016-06-27 09:50:00,109.08,109.43,108.87,108.95,18204.0,91.898,92.1929,91.7211,91.7885,18204.0
2016-06-27 09:55:00,108.9,109.05,108.65,108.66,13575.0,91.7463,91.8727,91.5357,91.5442,13575.0
2016-06-27 10:00:00,108.64,108.99,108.55,108.57,12680.0,91.5273,91.8222,91.4515,91.4683,12680.0
2016-06-27 10:05:00,108.56,108.66,108.35,108.44,17727.0,91.4599,91.5442,91.283,91.3588,17727.0
2016-06-27 10:10:00,108.42,108.47,108.26,108.38,18575.0,91.342,91.3841,91.2072,91.3083,18575.0
2016-06-27 10:15:00,108.38,108.38,107.91,108.26,30050.0,91.3083,91.3083,90.9123,91.2072,30050.0
2016-06-27 10:20:00,108.27,108.46,108.03,108.06,18054.0,91.2156,91.3757,91.0134,91.0387,18054.0
2016-06-27 10:25:00,108.01,108.09,107.78,107.9,16713.0,90.9965,91.0639,90.8028,90.9039,16713.0
2016-06-27 10:30:00,107.89,108.05,107.86,108.02,18602.0,90.8954,91.0302,90.8702,91.005,18602.0
2016-06-27 10:35:00,108.04,108.26,107.93,107.94,19646.0,91.0218,91.2072,90.9291,90.9376,19646.0
2016-06-27 10:40:00,108.03,108.24,107.87,107.88,15083.0,91.0134,91.1903,90.8786,90.887,15083.0
2016-06-27 10:45:00,107.9,107.9,107.42,107.57,20804.0,90.9039,90.9039,90.4995,90.6258,20804.0
2016-06-27 10:50:00,107.58,107.59,107.24,107.31,17250.0,90.6343,90.6427,90.3478,90.4068,17250.0
2016-06-27 10:55:00,107.31,107.4,107.16,107.19,4743.0,90.4068,90.4826,90.2804,90.3057,4743.0
2016-06-27 11:00:00,107.2,107.74,107.17,107.67,8684.0,90.3141,90.7691,90.2889,90.7101,8684.0
2016-06-27 11:05:00,107.71,107.9,107.59,107.66,11071.0,90.7438,90.9039,90.6427,90.7017,11071.0
2016-06-27 11:10:00,107.69,107.77,107.52,107.6,37329.0,90.7269,90.7943,90.5837,90.6511,37329.0
2016-06-27 11:15:00,107.62,107.83,107.58,107.79,4295.0,90.668,90.8449,90.6343,90.8112,4295.0
2016-06-27 11:20:00,107.79,107.97,107.79,107.97,6827.0,90.8112,90.9628,90.8112,90.9628,6827.0
2016-06-27 11:25:00,107.92,108.33,107.65,108.3,20279.0,90.9207,91.2661,90.6932,91.2409,20279.0
2016-06-27 11:30:00,108.29,108.66,108.26,108.5,20869.0,91.2324,91.5442,91.2072,91.4094,20869.0
2016-06-27 11:35:00,108.61,108.86,108.56,108.73,8550.0,91.502,91.7126,91.4599,91.6031,8550.0
2016-06-27 11:40:00,108.83,109.02,108.78,109.02,7800.0,91.6874,91.8474,91.6452,91.8474,7800.0
2016-06-27 11:45:00,108.91,109.13,108.9,109.04,7379.0,91.7548,91.9401,91.7463,91.8643,7379.0
2016-06-27 11:50:00,109.05,109.08,108.84,108.95,5766.0,91.8727,91.898,91.6958,91.7885,5766.0
2016-06-27 11:55:00,108.95,109.03,108.82,108.85,10996.0,91.7885,91.8559,91.6789,91.7042,10996.0
2016-06-27 12:00:00,108.86,108.9,108.73,108.8,9837.0,91.7126,91.7463,91.6031,91.6621,9837.0
2016-06-27 12:05:00,108.81,108.83,108.67,108.75,11405.0,91.6705,91.6874,91.5526,91.62,11405.0
2016-06-27 12:10:00,108.72,108.72,108.63,108.68,2800.0,91.5947,91.5947,91.5189,91.561,2800.0
2016-06-27 12:15:00,108.69,108.9,108.66,108.82,12371.0,91.5694,91.7463,91.5442,91.6789,12371.0
2016-06-27 12:20:00,108.78,108.83,108.72,108.8,5439.0,91.6452,91.6874,91.5947,91.6621,5439.0
2016-06-27 12:25:00,108.82,109.04,108.81,108.97,3355.0,91.6789,91.8643,91.6705,91.8053,3355.0
2016-06-27 12:30:00,109.0,109.01,108.66,108.72,5916.0,91.8306,91.839,91.5442,91.5947,5916.0
2016-06-27 12:35:00,108.71,108.79,108.67,108.68,3837.0,91.5863,91.6537,91.5526,91.561,3837.0
2016-06-27 12:40:00,108.62,108.62,108.37,108.41,2896.0,91.5105,91.5105,91.2998,91.3335,2896.0
2016-06-27 12:45:00,108.38,108.53,108.32,108.53,8635.0,91.3083,91.4346,91.2577,91.4346,8635.0
2016-06-27 12:50:00,108.52,108.58,108.41,108.42,8285.0,91.4262,91.4768,91.3335,91.342,8285.0
2016-06-27 12:55:00,108.45,108.69,108.45,108.68,7448.0,91.3672,91.5694,91.3672,91.561,7448.0
2016-06-27 13:00:00,108.61,108.75,108.6,108.7,6248.0,91.502,91.62,91.4936,91.5779,6248.0
2016-06-27 13:05:00,108.74,108.75,108.57,108.58,3377.0,91.6115,91.62,91.4683,91.4768,3377.0
2016-06-27 13:10:00,108.58,108.7,108.56,108.6,5458.0,91.4768,91.5779,91.4599,91.4936,5458.0
2016-06-27 13:15:00,108.64,108.76,108.64,108.69,9219.0,91.5273,91.6284,91.5273,91.5694,9219.0
2016-06-27 13:20:00,108.66,108.7,108.59,108.69,11501.0,91.5442,91.5779,91.4852,91.5694,11501.0
2016-06-27 13:25:00,108.67,108.74,108.64,108.64,4762.0,91.5526,91.6115,91.5273,91.5273,4762.0
2016-06-27 13:30:00,108.64,108.66,108.47,108.53,3954.0,91.5273,91.5442,91.3841,91.4346,3954.0
2016-06-27 13:35:00,108.5,108.5,108.39,108.45,5973.0,91.4094,91.4094,91.3167,91.3672,5973.0
2016-06-27 13:40:00,108.39,108.43,108.09,108.09,5400.0,91.3167,91.3504,91.0639,91.0639,5400.0
2016-06-27 13:45:00,108.08,108.25,108.08,108.22,6498.0,91.0555,91.1987,91.0555,91.1735,6498.0
2016-06-27 13:50:00,108.22,108.32,108.14,108.32,7400.0,91.1735,91.2577,91.1061,91.2577,7400.0
2016-06-27 13:55:00,108.29,108.3,108.08,108.17,12574.0,91.2324,91.2409,91.0555,91.1313,12574.0
2016-06-27 14:00:00,108.17,108.23,108.09,108.12,8879.0,91.1313,91.1819,91.0639,91.0892,8879.0
2016-06-27 14:05:00,108.11,108.14,107.98,108.02,18505.0,91.0808,91.1061,90.9713,91.005,18505.0
2016-06-27 14:10:00,107.97,108.1,107.88,107.88,8802.0,90.9628,91.0724,90.887,90.887,8802.0
2016-06-27 14:15:00,107.94,108.04,107.86,107.92,7015.0,90.9376,91.0218,90.8702,90.9207,7015.0
2016-06-27 14:20:00,107.86,108.02,107.86,107.95,4830.0,90.8702,91.005,90.8702,90.946,4830.0
2016-06-27 14:25:00,107.94,108.17,107.9,108.17,6818.0,90.9376,91.1313,90.9039,91.1313,6818.0
2016-06-27 14:30:00,108.19,108.21,108.03,108.03,13793.0,91.1482,91.165,91.0134,91.0134,13793.0
2016-06-27 14:35:00,108.08,108.26,108.08,108.18,29761.0,91.0555,91.2072,91.0555,91.1398,29761.0
2016-06-27 14:40:00,108.18,108.3,108.18,108.23,4700.0,91.1398,91.2409,91.1398,91.1819,4700.0
2016-06-27 14:45:00,108.26,108.26,107.97,108.0,6849.0,91.2072,91.2072,90.9628,90.9881,6849.0
2016-06-27 14:50:00,107.99,108.01,107.8,107.8,7783.0,90.9797,90.9965,90.8196,90.8196,7783.0
2016-06-27 14:55:00,107.83,107.92,107.82,107.88,5880.0,90.8449,90.9207,90.8365,90.887,5880.0
2016-06-27 15:00:00,107.93,108.12,107.93,108.12,7741.0,90.9291,91.0892,90.9291,91.0892,7741.0
2016-06-27 15:05:00,108.16,108.2,107.97,108.0,12707.0,91.1229,91.1566,90.9628,90.9881,12707.0
2016-06-27 15:10:00,108.01,108.29,108.01,108.26,31561.0,90.9965,91.2324,90.9965,91.2072,31561.0
2016-06-27 15:15:00,108.21,108.21,107.97,108.01,25186.0,91.165,91.165,90.9628,90.9965,25186.0
2016-06-27 15:20:00,108.01,108.02,107.67,107.76,13868.0,90.9965,91.005,90.7101,90.7859,13868.0
2016-06-27 15:25:00,107.75,108.07,107.75,108.03,24033.0,90.7775,91.0471,90.7775,91.0134,24033.0
2016-06-27 15:30:00,108.03,108.2,107.95,108.16,15966.0,91.0134,91.1566,90.946,91.1229,15966.0
2016-06-27 15:35:00,108.18,108.53,108.11,108.52,24870.0,91.1398,91.4346,91.0808,91.4262,24870.0
2016-06-27 15:40:00,108.5,108.58,108.31,108.37,15624.0,91.4094,91.4768,91.2493,91.2998,15624.0
2016-06-27 15:45:00,108.36,108.5,108.35,108.42,21061.0,91.2914,91.4094,91.283,91.342,21061.0
2016-06-27 15:50:00,108.42,108.42,108.28,108.34,25456.0,91.342,91.342,91.224,91.2746,25456.0
2016-06-27 15:55:00,108.36,108.36,108.05,108.12,88268.0,91.2914,91.2914,91.0302,91.0892,88268.0
2016-06-28 09:30:00,109.19,110.35,108.92,109.72,37757.0,91.9907,92.9679,91.7632,92.4372,37757.0
2016-06-28 09:35:00,109.67,110.21,109.25,110.09,59753.0,92.3951,92.85,92.0412,92.7489,59753.0
2016-06-28 09:40:00,110.06,110.13,109.62,109.96,18055.0,92.7236,92.7826,92.3529,92.6394,18055.0
2016-06-28 09:45:00,109.92,110.1,109.52,109.95,27979.0,92.6057,92.7573,92.2687,92.631,27979.0
2016-06-28 09:50:00,110.03,110.25,109.95,110.08,13877.0,92.6984,92.8837,92.631,92.7405,13877.0
2016-06-28 09:55:00,109.98,110.1,109.53,109.53,7284.0,92.6562,92.7573,92.2771,92.2771,7284.0
2016-06-28 10:00:00,109.53,109.93,109.53,109.93,3400.0,92.2771,92.6141,92.2771,92.6141,3400.0
2016-06-28 10:05:00,109.95,109.98,109.79,109.86,16151.0,92.631,92.6562,92.4962,92.5551,16151.0
2016-06-28 10:10:00,109.8,110.07,109.8,110.0,6557.0,92.5046,92.7321,92.5046,92.6731,6557.0
2016-06-28 10:15:00,109.96,110.26,109.94,109.98,11189.0,92.6394,92.8921,92.6225,92.6562,11189.0
2016-06-28 10:20:00,110.0,110.0,109.52,109.52,8407.0,92.6731,92.6731,92.2687,92.2687,8407.0
2016-06-28 10:25:00,109.55,109.59,109.38,109.59,7443.0,92.294,92.3277,92.1507,92.3277,7443.0
2016-06-28 10:30:00,109.56,109.82,109.56,109.74,8917.0,92.3024,92.5214,92.3024,92.454,8917.0
2016-06-28 10:35:00,109.73,109.78,109.41,109.42,9100.0,92.4456,92.4877,92.176,92.1844,9100.0
2016-06-28 10:40:00,109.39,109.54,109.29,109.54,8501.0,92.1592,92.2855,92.0749,92.2855,8501.0
2016-06-28 10:45:00,109.52,109.62,109.38,109.38,17598.0,92.2687,92.3529,92.1507,92.1507,17598.0
2016-06-28 10:50:00,109.35,109.44,109.15,109.2,18753.0,92.1255,92.2013,91.957,91.9991,18753.0
2016-06-28 10:55:00,109.25,109.25,108.77,108.87,9879.0,92.0412,92.0412,91.6368,91.7211,9879.0
2016-06-28 11:00:00,108.89,108.99,108.8,108.9,9171.0,91.7379,91.8222,91.6621,91.7463,9171.0
2016-06-28 11:05:00,108.87,108.91,108.72,108.74,16990.0,91.7211,91.7548,91.5947,91.6115,16990.0
2016-06-28 11:10:00,108.7,108.94,108.67,108.94,12441.0,91.5779,91.78,91.5526,91.78,12441.0
2016-06-28 11:15:00,108.87,109.11,108.87,109.02,5200.0,91.7211,91.9233,91.7211,91.8474,5200.0
2016-06-28 11:20:00,108.98,109.0,108.69,108.74,17662.0,91.8137,91.8306,91.5694,91.6115,17662.0
2016-06-28 11:25:00,108.74,108.9,108.67,108.73,31269.0,91.6115,91.7463,91.5526,91.6031,31269.0
2016-06-28 11:30:00,108.71,108.81,108.64,108.76,22464.0,91.5863,91.6705,91.5273,91.6284,22464.0
2016-06-28 11:35:00,108.76,108.96,108.76,108.86,28077.0,91.6284,91.7969,91.6284,91.7126,28077.0
2016-06-28 11:40:00,108.85,108.93,108.7,108.89,31101.0,91.7042,91.7716,91.5779,91.7379,31101.0
2016-06-28 11:45:00,108.88,109.08,108.84,109.04,28183.0,91.7295,91.898,91.6958,91.8643,28183.0
2016-06-28 11:50:00,109.05,109.14,108.96,109.12,12663.0,91.8727,91.9485,91.7969,91.9317,12663.0
2016-06-28 11:55:00,109.12,109.16,109.0,109.0,13991.0,91.9317,91.9654,91.8306,91.8306,13991.0
2016-06-28 12:00:00,109.03,109.07,108.85,108.87,9920.0,91.8559,91.8896,91.7042,91.7211,9920.0
2016-06-28 12:05:00,108.88,108.89,108.72,108.77,20228.0,91.7295,91.7379,91.5947,91.6368,20228.0
2016-06-28 12:10:00,108.76,108.81,108.74,108.74,14762.0,91.6284,91.6705,91.6115,91.6115,14762.0
2016-06-28 12:15:00,108.74,108.79,108.69,108.72,10528.0,91.6115,91.6537,91.5694,91.5947,10528.0
2016-06-28 12:20:00,108.75,108.81,108.72,108.76,10847.0,91.62,91.6705,91.5947,91.6284,10847.0
2016-06-28 12:25:00,108.77,108.77,108.7,108.7,3800.0,91.6368,91.6368,91.5779,91.5779,3800.0
2016-06-28 12:30:00,108.7,109.01,108.7,108.97,6094.0,91.5779,91.839,91.5779,91.8053,6094.0
2016-06-28 12:35:00,108.93,109.05,108.93,109.05,6700.0,91.7716,91.8727,91.7716,91.8727,6700.0
2016-06-28 12:40:00,109.06,109.17,109.02,109.02,5647.0,91.8811,91.9738,91.8474,91.8474,5647.0
2016-06-28 12:45:00,109.05,109.05,108.86,108.88,9234.0,91.8727,91.8727,91.7126,91.7295,9234.0
2016-06-28 12:50:00,108.88,108.9,108.79,108.85,11956.0,91.7295,91.7463,91.6537,91.7042,11956.0
2016-06-28 12:55:00,108.84,108.93,108.76,108.91,10167.0,91.6958,91.7716,91.6284,91.7548,10167.0
2016-06-28 13:00:00,108.87,108.91,108.79,108.91,9083.0,91.7211,91.7548,91.6537,91.7548,9083.0
2016-06-28 13:05:00,108.9,108.9,108.7,108.8,5793.0,91.7463,91.7463,91.5779,91.6621,5793.0
2016-06-28 13:10:00,108.82,108.88,108.8,108.85,14018.0,91.6789,91.7295,91.6621,91.7042,14018.0
2016-06-28 13:15:00,108.85,108.87,108.6,108.71,17896.0,91.7042,91.7211,91.4936,91.5863,17896.0
2016-06-28 13:20:00,108.69,108.72,108.61,108.65,4054.0,91.5694,91.5947,91.502,91.5357,4054.0
2016-06-28 13:25:00,108.63,108.79,108.62,108.64,13317.0,91.5189,91.6537,91.5105,91.5273,13317.0
2016-06-28 13:30:00,108.66,108.76,108.62,108.68,15369.0,91.5442,91.6284,91.5105,91.561,15369.0
2016-06-28 13:35:00,108.69,108.78,108.69,108.78,13921.0,91.5694,91.6452,91.5694,91.6452,13921.0
2016-06-28 13:40:00,108.77,108.86,108.75,108.76,7400.0,91.6368,91.7126,91.62,91.6284,7400.0
2016-06-28 13:45:00,108.76,108.84,108.7,108.79,16197.0,91.6284,91.6958,91.5779,91.6537,16197.0
2016-06-28 13:50:00,108.76,108.96,108.73,108.87,3746.0,91.6284,91.7969,91.6031,91.7211,3746.0
2016-06-28 13:55:00,108.85,108.88,108.8,108.83,5468.0,91.7042,91.7295,91.6621,91.6874,5468.0
2016-06-28 14:00:00,108.82,108.95,108.78,108.83,8100.0,91.6789,91.7885,91.6452,91.6874,8100.0
2016-06-28 14:05:00,108.84,108.84,108.74,108.75,6401.0,91.6958,91.6958,91.6115,91.62,6401.0
2016-06-28 14:10:00,108.75,108.83,108.7,108.8,6752.0,91.62,91.6874,91.5779,91.6621,6752.0
2016-06-28 14:15:00,108.8,108.87,108.78,108.85,4405.0,91.6621,91.7211,91.6452,91.7042,4405.0
2016-06-28 14:20:00,108.83,108.85,108.74,108.77,5783.0,91.6874,91.7042,91.6115,91.6368,5783.0
2016-06-28 14:25:00,108.76,108.93,108.74,108.93,4036.0,91.6284,91.7716,91.6115,91.7716,4036.0
2016-06-28 14:30:00,108.95,109.1,108.91,109.03,8466.0,91.7885,91.9148,91.7548,91.8559,8466.0
2016-06-28 14:35:00,109.03,109.12,109.0,109.07,11768.0,91.8559,91.9317,91.8306,91.8896,11768.0
2016-06-28 14:40:00,109.05,109.12,108.99,109.06,6891.0,91.8727,91.9317,91.8222,91.8811,6891.0
2016-06-28 14:45:00,109.12,109.25,109.07,109.21,17529.0,91.9317,92.0412,91.8896,92.0075,17529.0
2016-06-28 14:50:00,109.28,109.54,109.28,109.53,4900.0,92.0665,92.2855,92.0665,92.2771,4900.0
2016-06-28 14:55:00,109.52,109.79,109.49,109.54,11658.0,92.2687,92.4962,92.2434,92.2855,11658.0
2016-06-28 15:00:00,109.55,109.57,109.49,109.49,10061.0,92.294,92.3108,92.2434,92.2434,10061.0
2016-06-28 15:05:00,109.5,109.65,109.5,109.59,14264.0,92.2518,92.3782,92.2518,92.3277,14264.0
2016-06-28 15:10:00,109.6,109.81,109.6,109.8,11719.0,92.3361,92.513,92.3361,92.5046,11719.0
2016-06-28 15:15:00,109.79,109.8,109.6,109.62,19714.0,92.4962,92.5046,92.3361,92.3529,19714.0
2016-06-28 15:20:00,109.55,109.59,109.4,109.43,9265.0,92.294,92.3277,92.1676,92.1929,9265.0
2016-06-28 15:25:00,109.4,109.42,109.23,109.33,11533.0,92.1676,92.1844,92.0244,92.1086,11533.0
2016-06-28 15:30:00,109.35,109.45,109.23,109.26,18674.0,92.1255,92.2097,92.0244,92.0496,18674.0
2016-06-28 15:35:00,109.27,109.54,109.24,109.49,16012.0,92.0581,92.2855,92.0328,92.2434,16012.0
2016-06-28 15:40:00,109.52,109.74,109.52,109.68,13031.0,92.2687,92.454,92.2687,92.4035,13031.0
2016-06-28 15:45:00,109.68,109.77,109.63,109.76,19431.0,92.4035,92.4793,92.3614,92.4709,19431.0
2016-06-28 15:50:00,109.76,109.76,109.59,109.74,22089.0,92.4709,92.4709,92.3277,92.454,22089.0
2016-06-28 15:55:00,109.74,109.87,109.7,109.85,38699.0,92.454,92.5636,92.4203,92.5467,38699.0
2016-06-29 09:30:00,111.28,111.81,111.05,111.43,13089.0,93.7515,94.198,93.5577,93.8778,13089.0
2016-06-29 09:35:00,111.66,111.8,111.05,111.61,20750.0,94.0716,94.1895,93.5577,94.0295,20750.0
2016-06-29 09:40:00,111.46,111.53,110.91,111.19,18015.0,93.9031,93.9621,93.4397,93.6756,18015.0
2016-06-29 09:45:00,111.21,111.21,110.76,110.98,3477.0,93.6925,93.6925,93.3134,93.4987,3477.0
2016-06-29 09:50:00,110.86,111.11,110.86,110.98,4800.0,93.3976,93.6082,93.3976,93.4987,4800.0
2016-06-29 09:55:00,111.01,111.06,110.79,110.79,1900.0,93.524,93.5661,93.3386,93.3386,1900.0
2016-06-29 10:00:00,110.77,110.92,110.62,110.9,9343.0,93.3218,93.4482,93.1954,93.4313,9343.0
2016-06-29 10:05:00,110.94,111.06,110.9,110.96,6938.0,93.465,93.5661,93.4313,93.4819,6938.0
2016-06-29 10:10:00,111.03,111.16,110.95,110.97,4210.0,93.5408,93.6504,93.4734,93.4903,4210.0
2016-06-29 10:15:00,110.95,111.16,110.95,111.16,4107.0,93.4734,93.6504,93.4734,93.6504,4107.0
2016-06-29 10:20:00,111.12,111.22,110.88,110.89,18039.0,93.6167,93.7009,93.4145,93.4229,18039.0
2016-06-29 10:25:00,110.9,110.95,110.77,110.77,10894.0,93.4313,93.4734,93.3218,93.3218,10894.0
2016-06-29 10:30:00,110.76,111.0,110.71,111.0,16406.0,93.3134,93.5156,93.2712,93.5156,16406.0
2016-06-29 10:35:00,111.02,111.02,110.77,110.81,3738.0,93.5324,93.5324,93.3218,93.3555,3738.0
2016-06-29 10:40:00,110.85,110.96,110.83,110.89,6405.0,93.3892,93.4819,93.3723,93.4229,6405.0
2016-06-29 10:45:00,110.86,111.11,110.85,111.11,4000.0,93.3976,93.6082,93.3892,93.6082,4000.0
2016-06-29 10:50:00,111.17,111.19,111.04,111.13,9120.0,93.6588,93.6756,93.5493,93.6251,9120.0
2016-06-29 10:55:00,111.14,111.35,111.14,111.35,7400.0,93.6335,93.8104,93.6335,93.8104,7400.0
2016-06-29 11:00:00,111.36,111.51,111.33,111.48,5865.0,93.8189,93.9452,93.7936,93.92,5865.0
2016-06-29 11:05:00,111.49,111.66,111.4,111.54,11720.0,93.9284,94.0716,93.8526,93.9705,11720.0
2016-06-29 11:10:00,111.54,111.65,111.51,111.55,6000.0,93.9705,94.0632,93.9452,93.9789,6000.0
2016-06-29 11:15:00,111.52,111.57,111.42,111.53,6476.0,93.9537,93.9958,93.8694,93.9621,6476.0
2016-06-29 11:20:00,111.46,111.72,111.46,111.72,15254.0,93.9031,94.1221,93.9031,94.1221,15254.0
2016-06-29 11:25:00,111.75,111.78,111.68,111.74,2600.0,94.1474,94.1727,94.0884,94.139,2600.0
2016-06-29 11:30:00,111.77,111.79,111.72,111.74,2712.0,94.1643,94.1811,94.1221,94.139,2712.0
2016-06-29 11:35:00,111.75,111.87,111.68,111.68,4607.0,94.1474,94.2485,94.0884,94.0884,4607.0
2016-06-29 11:40:00,111.64,111.79,111.64,111.67,5255.0,94.0547,94.1811,94.0547,94.08,5255.0
2016-06-29 11:45:00,111.61,111.61,111.51,111.53,2400.0,94.0295,94.0295,93.9452,93.9621,2400.0
2016-06-29 11:50:00,111.57,111.64,111.51,111.55,3490.0,93.9958,94.0547,93.9452,93.9789,3490.0
2016-06-29 11:55:00,111.61,111.75,111.57,111.63,3041.0,94.0295,94.1474,93.9958,94.0463,3041.0
2016-06-29 12:00:00,111.63,111.8,111.59,111.77,2800.0,94.0463,94.1895,94.0126,94.1643,2800.0
2016-06-29 12:05:00,111.72,111.75,111.67,111.7,2600.0,94.1221,94.1474,94.08,94.1053,2600.0
2016-06-29 12:10:00,111.73,111.77,111.67,111.69,8090.0,94.1306,94.1643,94.08,94.0969,8090.0
2016-06-29 12:15:00,111.67,111.74,111.63,111.71,2389.0,94.08,94.139,94.0463,94.1137,2389.0
2016-06-29 12:20:00,111.65,111.8,111.65,111.8,3050.0,94.0632,94.1895,94.0632,94.1895,3050.0
2016-06-29 12:25:00,111.79,111.83,111.74,111.82,3851.0,94.1811,94.2148,94.139,94.2064,3851.0
2016-06-29 12:30:00,111.79,111.79,111.59,111.59,2000.0,94.1811,94.1811,94.0126,94.0126,2000.0
2016-06-29 12:35:00,111.63,111.72,111.61,111.72,1791.0,94.0463,94.1221,94.0295,94.1221,1791.0
2016-06-29 12:40:00,111.68,111.69,111.61,111.62,3045.0,94.0884,94.0969,94.0295,94.0379,3045.0
2016-06-29 12:45:00,111.62,111.65,111.54,111.55,2771.0,94.0379,94.0632,93.9705,93.9789,2771.0
2016-06-29 12:50:00,111.54,111.6,111.48,111.6,1800.0,93.9705,94.021,93.92,94.021,1800.0
2016-06-29 12:55:00,111.55,111.56,111.47,111.47,4074.0,93.9789,93.9874,93.9115,93.9115,4074.0
2016-06-29 13:00:00,111.47,111.5,111.45,111.5,2784.0,93.9115,93.9368,93.8947,93.9368,2784.0
2016-06-29 13:05:00,111.48,111.48,111.34,111.34,5757.0,93.92,93.92,93.802,93.802,5757.0
2016-06-29 13:10:00,111.3,111.34,111.19,111.32,3595.0,93.7683,93.802,93.6756,93.7852,3595.0
2016-06-29 13:15:00,111.37,111.52,111.34,111.44,2314.0,93.8273,93.9537,93.802,93.8863,2314.0
2016-06-29 13:20:00,111.47,111.55,111.44,111.55,2000.0,93.9115,93.9789,93.8863,93.9789,2000.0
2016-06-29 13:25:00,111.49,111.5,111.25,111.25,6425.0,93.9284,93.9368,93.7262,93.7262,6425.0
2016-06-29 13:30:00,111.3,111.5,111.3,111.43,3898.0,93.7683,93.9368,93.7683,93.8778,3898.0
2016-06-29 13:35:00,111.5,111.62,111.5,111.61,3100.0,93.9368,94.0379,93.9368,94.0295,3100.0
2016-06-29 13:40:00,111.62,111.62,111.44,111.44,2641.0,94.0379,94.0379,93.8863,93.8863,2641.0
2016-06-29 13:45:00,111.49,111.49,111.37,111.4,3389.0,93.9284,93.9284,93.8273,93.8526,3389.0
2016-06-29 13:50:00,111.34,111.36,111.26,111.29,15845.0,93.802,93.8189,93.7346,93.7599,15845.0
2016-06-29 13:55:00,111.3,111.34,111.26,111.3,19266.0,93.7683,93.802,93.7346,93.7683,19266.0
2016-06-29 14:00:00,111.31,111.42,111.26,111.41,32324.0,93.7767,93.8694,93.7346,93.861,32324.0
2016-06-29 14:05:00,111.37,111.44,111.35,111.4,3442.0,93.8273,93.8863,93.8104,93.8526,3442.0
2016-06-29 14:10:00,111.44,111.5,111.42,111.47,5698.0,93.8863,93.9368,93.8694,93.9115,5698.0
2016-06-29 14:15:00,111.45,111.47,111.37,111.38,8296.0,93.8947,93.9115,93.8273,93.8357,8296.0
2016-06-29 14:20:00,111.39,111.53,111.39,111.47,3883.0,93.8441,93.9621,93.8441,93.9115,3883.0
2016-06-29 14:25:00,111.48,111.51,111.38,111.42,3979.0,93.92,93.9452,93.8357,93.8694,3979.0
2016-06-29 14:30:00,111.44,111.57,111.44,111.55,2521.0,93.8863,93.9958,93.8863,93.9789,2521.0
2016-06-29 14:35:00,111.58,111.63,111.49,111.49,5901.0,94.0042,94.0463,93.9284,93.9284,5901.0
2016-06-29 14:40:00,111.46,111.55,111.46,111.5,3428.0,93.9031,93.9789,93.9031,93.9368,3428.0
2016-06-29 14:45:00,111.51,111.57,111.42,111.42,9507.0,93.9452,93.9958,93.8694,93.8694,9507.0
2016-06-29 14:50:00,111.4,111.43,111.22,111.33,6326.0,93.8526,93.8778,93.7009,93.7936,6326.0
2016-06-29 14:55:00,111.35,111.52,111.32,111.49,4826.0,93.8104,93.9537,93.7852,93.9284,4826.0
2016-06-29 15:00:00,111.53,111.62,111.47,111.59,8525.0,93.9621,94.0379,93.9115,94.0126,8525.0
2016-06-29 15:05:00,111.6,111.7,111.6,111.64,16304.0,94.021,94.1053,94.021,94.0547,16304.0
2016-06-29 15:10:00,111.66,111.71,111.66,111.68,3432.0,94.0716,94.1137,94.0716,94.0884,3432.0
2016-06-29 15:15:00,111.66,111.82,111.66,111.79,7640.0,94.0716,94.2064,94.0716,94.1811,7640.0
2016-06-29 15:20:00,111.81,111.82,111.68,111.71,5276.0,94.198,94.2064,94.0884,94.1137,5276.0
2016-06-29 15:25:00,111.72,111.76,111.68,111.75,9794.0,94.1221,94.1558,94.0884,94.1474,9794.0
2016-06-29 15:30:00,111.75,111.75,111.54,111.62,13400.0,94.1474,94.1474,93.9705,94.0379,13400.0
2016-06-29 15:35:00,111.65,111.67,111.59,111.61,14374.0,94.0632,94.08,94.0126,94.0295,14374.0
2016-06-29 15:40:00,111.62,111.64,111.46,111.51,13591.0,94.0379,94.0547,93.9031,93.9452,13591.0
2016-06-29 15:45:00,111.5,111.66,111.48,111.63,11479.0,93.9368,94.0716,93.92,94.0463,11479.0
2016-06-29 15:50:00,111.65,111.65,111.51,111.57,13312.0,94.0632,94.0632,93.9452,93.9958,13312.0
2016-06-29 15:55:00,111.54,111.62,111.51,111.62,39955.0,93.9705,94.0379,93.9452,94.0379,39955.0
2016-06-30 09:30:00,112.03,112.76,112.03,112.67,14449.0,94.3833,94.9983,94.3833,94.9225,14449.0
2016-06-30 09:35:00,112.71,112.82,112.31,112.55,9096.0,94.9562,95.0489,94.6192,94.8214,9096.0
2016-06-30 09:40:00,112.68,112.68,112.11,112.36,7136.0,94.9309,94.9309,94.4507,94.6613,7136.0
2016-06-30 09:45:00,112.28,112.37,112.2,112.33,4500.0,94.5939,94.6698,94.5265,94.6361,4500.0
2016-06-30 09:50:00,112.33,112.43,112.22,112.32,8682.0,94.6361,94.7203,94.5434,94.6276,8682.0
2016-06-30 09:55:00,112.37,112.37,111.71,111.89,13644.0,94.6698,94.6698,94.1137,94.2654,13644.0
2016-06-30 10:00:00,111.88,111.95,111.61,111.61,5396.0,94.2569,94.3159,94.0295,94.0295,5396.0
2016-06-30 10:05:00,111.61,111.78,111.53,111.72,7493.0,94.0295,94.1727,93.9621,94.1221,7493.0
2016-06-30 10:10:00,111.73,111.86,111.57,111.74,6401.0,94.1306,94.2401,93.9958,94.139,6401.0
2016-06-30 10:15:00,111.74,111.84,111.64,111.65,7200.0,94.139,94.2232,94.0547,94.0632,7200.0
2016-06-30 10:20:00,111.67,111.76,111.55,111.69,6820.0,94.08,94.1558,93.9789,94.0969,6820.0
2016-06-30 10:25:00,111.75,111.85,111.67,111.82,9200.0,94.1474,94.2317,94.08,94.2064,9200.0
2016-06-30 10:30:00,111.92,111.98,111.84,111.9,10420.0,94.2906,94.3412,94.2232,94.2738,10420.0
2016-06-30 10:35:00,111.94,112.09,111.88,112.05,7334.0,94.3075,94.4339,94.2569,94.4002,7334.0
2016-06-30 10:40:00,111.99,112.17,111.91,112.15,2547.0,94.3496,94.5013,94.2822,94.4844,2547.0
2016-06-30 10:45:00,112.25,112.25,112.15,112.2,11371.0,94.5687,94.5687,94.4844,94.5265,11371.0
2016-06-30 10:50:00,112.25,112.48,112.25,112.46,5103.0,94.5687,94.7624,94.5687,94.7456,5103.0
2016-06-30 10:55:00,112.5,112.83,112.5,112.83,1510.0,94.7793,95.0573,94.7793,95.0573,1510.0
2016-06-30 11:00:00,112.81,112.98,112.79,112.88,20287.0,95.0405,95.1837,95.0236,95.0994,20287.0
2016-06-30 11:05:00,112.91,113.02,112.81,113.02,12419.0,95.1247,95.2174,95.0405,95.2174,12419.0
2016-06-30 11:10:00,113.13,113.19,112.99,113.16,5284.0,95.31,95.3606,95.1921,95.3353,5284.0
2016-06-30 11:15:00,113.26,113.26,112.98,113.09,1800.0,95.4196,95.4196,95.1837,95.2763,1800.0
2016-06-30 11:20:00,113.12,113.17,113.05,113.16,1891.0,95.3016,95.3437,95.2426,95.3353,1891.0
2016-06-30 11:25:00,113.25,113.26,113.11,113.17,5920.0,95.4111,95.4196,95.2932,95.3437,5920.0
2016-06-30 11:30:00,113.22,113.39,113.2,113.33,11121.0,95.3859,95.5291,95.369,95.4785,11121.0
2016-06-30 11:35:00,113.3,113.34,113.27,113.34,2100.0,95.4533,95.487,95.428,95.487,2100.0
2016-06-30 11:40:00,113.37,113.37,113.15,113.16,5221.0,95.5122,95.5122,95.3269,95.3353,5221.0
2016-06-30 11:45:00,113.18,113.39,113.18,113.29,4452.0,95.3522,95.5291,95.3522,95.4448,4452.0
2016-06-30 11:50:00,113.27,113.28,113.14,113.22,3451.0,95.428,95.4364,95.3185,95.3859,3451.0
2016-06-30 11:55:00,113.25,113.33,113.15,113.28,3983.0,95.4111,95.4785,95.3269,95.4364,3983.0
2016-06-30 12:00:00,113.29,113.49,113.29,113.34,7969.0,95.4448,95.6133,95.4448,95.487,7969.0
2016-06-30 12:05:00,113.37,113.5,113.36,113.38,4600.0,95.5122,95.6218,95.5038,95.5207,4600.0
2016-06-30 12:10:00,113.42,113.55,113.36,113.51,2831.0,95.5544,95.6639,95.5038,95.6302,2831.0
2016-06-30 12:15:00,113.6,113.74,113.51,113.69,5449.0,95.706,95.824,95.6302,95.7818,5449.0
2016-06-30 12:20:00,113.71,113.75,113.63,113.75,2800.0,95.7987,95.8324,95.7313,95.8324,2800.0
2016-06-30 12:25:00,113.74,113.84,113.68,113.77,3500.0,95.824,95.9082,95.7734,95.8492,3500.0
2016-06-30 12:30:00,113.78,113.79,113.73,113.74,3058.0,95.8577,95.8661,95.8155,95.824,3058.0
2016-06-30 12:35:00,113.79,113.86,113.75,113.84,6586.0,95.8661,95.9251,95.8324,95.9082,6586.0
2016-06-30 12:40:00,113.89,113.89,113.73,113.73,6268.0,95.9503,95.9503,95.8155,95.8155,6268.0
2016-06-30 12:45:00,113.73,113.91,113.73,113.91,4253.0,95.8155,95.9672,95.8155,95.9672,4253.0
2016-06-30 12:50:00,113.91,114.08,113.91,114.01,5140.0,95.9672,96.1104,95.9672,96.0514,5140.0
2016-06-30 12:55:00,114.09,114.11,114.01,114.01,5000.0,96.1188,96.1357,96.0514,96.0514,5000.0
2016-06-30 13:00:00,114.02,114.03,113.93,114.0,5111.0,96.0599,96.0683,95.984,96.043,5111.0
2016-06-30 13:05:00,113.97,114.02,113.91,113.97,4206.0,96.0177,96.0599,95.9672,96.0177,4206.0
2016-06-30 13:10:00,113.93,113.93,113.78,113.81,2903.0,95.984,95.984,95.8577,95.8829,2903.0
2016-06-30 13:15:00,113.84,113.87,113.78,113.84,8917.0,95.9082,95.9335,95.8577,95.9082,8917.0
2016-06-30 13:20:00,113.85,113.86,113.78,113.8,7950.0,95.9166,95.9251,95.8577,95.8745,7950.0
2016-06-30 13:25:00,113.8,113.8,113.7,113.76,3105.0,95.8745,95.8745,95.7903,95.8408,3105.0
2016-06-30 13:30:00,113.79,113.84,113.77,113.81,1814.0,95.8661,95.9082,95.8492,95.8829,1814.0
2016-06-30 13:35:00,113.82,113.87,113.8,113.86,5100.0,95.8914,95.9335,95.8745,95.9251,5100.0
2016-06-30 13:40:00,113.84,113.93,113.7,113.9,15339.0,95.9082,95.984,95.7903,95.9588,15339.0
2016-06-30 13:45:00,113.92,113.95,113.88,113.9,5042.0,95.9756,96.0009,95.9419,95.9588,5042.0
2016-06-30 13:50:00,113.93,113.95,113.88,113.92,4391.0,95.984,96.0009,95.9419,95.9756,4391.0
2016-06-30 13:55:00,113.91,113.98,113.83,113.98,4816.0,95.9672,96.0262,95.8998,96.0262,4816.0
2016-06-30 14:00:00,113.97,113.99,113.93,113.96,5152.0,96.0177,96.0346,95.984,96.0093,5152.0
2016-06-30 14:05:00,113.97,114.17,113.93,114.12,7100.0,96.0177,96.1862,95.984,96.1441,7100.0
2016-06-30 14:10:00,114.15,114.32,114.15,114.23,7750.0,96.1694,96.3126,96.1694,96.2368,7750.0
2016-06-30 14:15:00,114.23,114.34,114.23,114.34,3782.0,96.2368,96.3295,96.2368,96.3295,3782.0
2016-06-30 14:20:00,114.34,114.36,114.2,114.36,5016.0,96.3295,96.3463,96.2115,96.3463,5016.0
2016-06-30 14:25:00,114.36,114.37,114.11,114.12,5300.0,96.3463,96.3547,96.1357,96.1441,5300.0
2016-06-30 14:30:00,114.13,114.19,114.01,114.01,5476.0,96.1525,96.2031,96.0514,96.0514,5476.0
2016-06-30 14:35:00,114.06,114.1,113.96,114.1,6101.0,96.0936,96.1273,96.0093,96.1273,6101.0
2016-06-30 14:40:00,114.1,114.24,114.1,114.23,9767.0,96.1273,96.2452,96.1273,96.2368,9767.0
2016-06-30 14:45:00,114.22,114.34,114.22,114.3,5804.0,96.2284,96.3295,96.2284,96.2958,5804.0
2016-06-30 14:50:00,114.32,114.38,114.27,114.38,6000.0,96.3126,96.3632,96.2705,96.3632,6000.0
2016-06-30 14:55:00,114.38,114.5,114.37,114.44,6934.0,96.3632,96.4642,96.3547,96.4137,6934.0
2016-06-30 15:00:00,114.45,114.47,114.34,114.36,10737.0,96.4221,96.439,96.3295,96.3463,10737.0
2016-06-30 15:05:00,114.36,114.43,114.36,114.4,10084.0,96.3463,96.4053,96.3463,96.38,10084.0
2016-06-30 15:10:00,114.37,114.39,114.26,114.38,8001.0,96.3547,96.3716,96.2621,96.3632,8001.0
2016-06-30 15:15:00,114.38,114.39,114.22,114.28,11514.0,96.3632,96.3716,96.2284,96.2789,11514.0
2016-06-30 15:20:00,114.29,114.4,114.22,114.4,11841.0,96.2873,96.38,96.2284,96.38,11841.0
2016-06-30 15:25:00,114.4,114.65,114.4,114.62,10423.0,96.38,96.5906,96.38,96.5653,10423.0
2016-06-30 15:30:00,114.62,114.62,114.49,114.56,20454.0,96.5653,96.5653,96.4558,96.5148,20454.0
2016-06-30 15:35:00,114.55,114.57,114.37,114.42,16038.0,96.5064,96.5232,96.3547,96.3969,16038.0
2016-06-30 15:40:00,114.42,114.44,114.31,114.32,14709.0,96.3969,96.4137,96.3042,96.3126,14709.0
2016-06-30 15:45:00,114.33,114.45,114.3,114.36,23704.0,96.321,96.4221,96.2958,96.3463,23704.0
2016-06-30 15:50:00,114.36,114.59,114.36,114.59,43676.0,96.3463,96.5401,96.3463,96.5401,43676.0
2016-06-30 15:55:00,114.61,114.83,114.58,114.82,83818.0,96.5569,96.7423,96.5316,96.7338,83818.0
2016-07-01 09:30:00,114.53,114.73,114.02,114.58,17332.0,96.4895,96.658,96.0599,96.5316,17332.0
2016-07-01 09:35:00,114.79,115.13,114.67,115.02,20248.0,96.7086,96.995,96.6075,96.9023,20248.0
2016-07-01 09:40:00,115.1,115.25,114.96,115.25,13989.0,96.9697,97.0961,96.8518,97.0961,13989.0
2016-07-01 09:45:00,115.35,115.41,115.21,115.31,2360.0,97.1804,97.2309,97.0624,97.1467,2360.0
2016-07-01 09:50:00,115.43,115.46,115.32,115.44,9554.0,97.2478,97.273,97.1551,97.2562,9554.0
2016-07-01 09:55:00,115.42,115.42,115.2,115.32,5540.0,97.2393,97.2393,97.054,97.1551,5540.0
2016-07-01 10:00:00,115.41,115.53,115.32,115.37,17960.0,97.2309,97.332,97.1551,97.1972,17960.0
2016-07-01 10:05:00,115.37,115.83,115.37,115.79,10672.0,97.1972,97.5848,97.1972,97.5511,10672.0
2016-07-01 10:10:00,115.8,115.91,115.65,115.9,6052.0,97.5595,97.6521,97.4331,97.6437,6052.0
2016-07-01 10:15:00,115.82,116.18,115.81,116.18,14665.0,97.5763,97.8796,97.5679,97.8796,14665.0
2016-07-01 10:20:00,116.17,116.25,116.06,116.15,7449.0,97.8712,97.9386,97.7785,97.8543,7449.0
2016-07-01 10:25:00,116.17,116.33,116.1,116.14,5000.0,97.8712,98.006,97.8122,97.8459,5000.0
2016-07-01 10:30:00,116.15,116.25,116.05,116.2,13383.0,97.8543,97.9386,97.7701,97.8965,13383.0
2016-07-01 10:35:00,116.23,116.49,116.23,116.46,21899.0,97.9217,98.1408,97.9217,98.1155,21899.0
2016-07-01 10:40:00,116.46,116.47,116.17,116.23,11213.0,98.1155,98.1239,97.8712,97.9217,11213.0
2016-07-01 10:45:00,116.21,116.57,116.21,116.55,11440.0,97.9049,98.2082,97.9049,98.1913,11440.0
2016-07-01 10:50:00,116.55,116.8,116.55,116.74,21499.0,98.1913,98.402,98.1913,98.3514,21499.0
2016-07-01 10:55:00,116.78,116.79,116.55,116.58,15677.0,98.3851,98.3935,98.1913,98.2166,15677.0
2016-07-01 11:00:00,116.57,116.59,116.41,116.43,5602.0,98.2082,98.225,98.0734,98.0902,5602.0
2016-07-01 11:05:00,116.45,116.45,116.15,116.15,10839.0,98.1071,98.1071,97.8543,97.8543,10839.0
2016-07-01 11:10:00,116.17,116.21,116.04,116.14,17840.0,97.8712,97.9049,97.7617,97.8459,17840.0
2016-07-01 11:15:00,116.15,116.27,116.0,116.0,18848.0,97.8543,97.9554,97.728,97.728,18848.0
2016-07-01 11:20:00,116.0,116.1,115.7,115.7,9295.0,97.728,97.8122,97.4752,97.4752,9295.0
2016-07-01 11:25:00,115.76,115.82,115.74,115.82,4850.0,97.5258,97.5763,97.5089,97.5763,4850.0
2016-07-01 11:30:00,115.8,115.91,115.77,115.86,7724.0,97.5595,97.6521,97.5342,97.61,7724.0
2016-07-01 11:35:00,115.86,115.9,115.79,115.79,15458.0,97.61,97.6437,97.5511,97.5511,15458.0
2016-07-01 11:40:00,115.79,115.9,115.79,115.89,6480.0,97.5511,97.6437,97.5511,97.6353,6480.0
2016-07-01 11:45:00,115.89,115.9,115.81,115.83,12107.0,97.6353,97.6437,97.5679,97.5848,12107.0
2016-07-01 11:50:00,115.86,115.86,115.82,115.84,9702.0,97.61,97.61,97.5763,97.5932,9702.0
2016-07-01 11:55:00,115.86,116.0,115.86,115.97,5300.0,97.61,97.728,97.61,97.7027,5300.0
2016-07-01 12:00:00,115.99,116.1,115.95,115.95,6414.0,97.7195,97.8122,97.6858,97.6858,6414.0
2016-07-01 12:05:00,115.96,116.0,115.89,115.95,3373.0,97.6943,97.728,97.6353,97.6858,3373.0
2016-07-01 12:10:00,115.98,115.98,115.82,115.84,3000.0,97.7111,97.7111,97.5763,97.5932,3000.0
2016-07-01 12:15:00,115.82,115.86,115.76,115.77,5518.0,97.5763,97.61,97.5258,97.5342,5518.0
2016-07-01 12:20:00,115.74,115.88,115.7,115.73,15922.0,97.5089,97.6269,97.4752,97.5005,15922.0
2016-07-01 12:25:00,115.71,115.71,115.63,115.66,5800.0,97.4837,97.4837,97.4163,97.4415,5800.0
2016-07-01 12:30:00,115.65,115.72,115.63,115.7,7300.0,97.4331,97.4921,97.4163,97.4752,7300.0
2016-07-01 12:35:00,115.68,115.73,115.6,115.6,5254.0,97.4584,97.5005,97.391,97.391,5254.0
2016-07-01 12:40:00,115.57,115.63,115.53,115.63,2000.0,97.3657,97.4163,97.332,97.4163,2000.0
2016-07-01 12:45:00,115.59,115.61,115.56,115.56,5359.0,97.3826,97.3994,97.3573,97.3573,5359.0
2016-07-01 12:50:00,115.57,115.62,115.54,115.61,2712.0,97.3657,97.4078,97.3404,97.3994,2712.0
2016-07-01 12:55:00,115.63,115.86,115.63,115.79,5900.0,97.4163,97.61,97.4163,97.5511,5900.0
2016-07-01 13:00:00,115.79,115.93,115.79,115.86,5600.0,97.5511,97.669,97.5511,97.61,5600.0
2016-07-01 13:05:00,115.87,115.95,115.82,115.82,3778.0,97.6185,97.6858,97.5763,97.5763,3778.0
2016-07-01 13:10:00,115.82,115.86,115.73,115.76,3500.0,97.5763,97.61,97.5005,97.5258,3500.0
2016-07-01 13:15:00,115.76,115.77,115.71,115.71,2200.0,97.5258,97.5342,97.4837,97.4837,2200.0
2016-07-01 13:20:00,115.73,115.75,115.65,115.7,3973.0,97.5005,97.5174,97.4331,97.4752,3973.0
2016-07-01 13:25:00,115.75,115.78,115.66,115.66,3200.0,97.5174,97.5426,97.4415,97.4415,3200.0
2016-07-01 13:30:00,115.65,115.7,115.53,115.7,4289.0,97.4331,97.4752,97.332,97.4752,4289.0
2016-07-01 13:35:00,115.67,115.69,115.54,115.59,5264.0,97.45,97.4668,97.3404,97.3826,5264.0
2016-07-01 13:40:00,115.58,115.74,115.57,115.73,1800.0,97.3741,97.5089,97.3657,97.5005,1800.0
2016-07-01 13:45:00,115.73,115.73,115.6,115.65,7858.0,97.5005,97.5005,97.391,97.4331,7858.0
2016-07-01 13:50:00,115.66,115.74,115.64,115.72,2700.0,97.4415,97.5089,97.4247,97.4921,2700.0
2016-07-01 13:55:00,115.72,115.85,115.72,115.79,13900.0,97.4921,97.6016,97.4921,97.5511,13900.0
2016-07-01 14:00:00,115.79,115.87,115.72,115.81,5480.0,97.5511,97.6185,97.4921,97.5679,5480.0
2016-07-01 14:05:00,115.8,115.87,115.76,115.76,6721.0,97.5595,97.6185,97.5258,97.5258,6721.0
2016-07-01 14:10:00,115.76,115.8,115.73,115.74,2863.0,97.5258,97.5595,97.5005,97.5089,2863.0
2016-07-01 14:15:00,115.72,115.73,115.6,115.62,10843.0,97.4921,97.5005,97.391,97.4078,10843.0
2016-07-01 14:20:00,115.6,115.67,115.57,115.64,6035.0,97.391,97.45,97.3657,97.4247,6035.0
2016-07-01 14:25:00,115.62,115.65,115.56,115.63,4302.0,97.4078,97.4331,97.3573,97.4163,4302.0
2016-07-01 14:30:00,115.59,115.66,115.58,115.58,4778.0,97.3826,97.4415,97.3741,97.3741,4778.0
2016-07-01 14:35:00,115.58,115.61,115.54,115.59,4461.0,97.3741,97.3994,97.3404,97.3826,4461.0
2016-07-01 14:40:00,115.56,115.57,115.47,115.48,29855.0,97.3573,97.3657,97.2815,97.2899,29855.0
2016-07-01 14:45:00,115.49,115.5,115.46,115.47,4400.0,97.2983,97.3067,97.273,97.2815,4400.0
2016-07-01 14:50:00,115.48,115.56,115.48,115.56,3505.0,97.2899,97.3573,97.2899,97.3573,3505.0
2016-07-01 14:55:00,115.56,115.7,115.53,115.7,4174.0,97.3573,97.4752,97.332,97.4752,4174.0
2016-07-01 15:00:00,115.69,115.8,115.68,115.68,7261.0,97.4668,97.5595,97.4584,97.4584,7261.0
2016-07-01 15:05:00,115.68,115.92,115.68,115.83,9168.0,97.4584,97.6606,97.4584,97.5848,9168.0
2016-07-01 15:10:00,115.85,115.98,115.85,115.92,6036.0,97.6016,97.7111,97.6016,97.6606,6036.0
2016-07-01 15:15:00,115.91,115.96,115.87,115.96,2801.0,97.6521,97.6943,97.6185,97.6943,2801.0
2016-07-01 15:20:00,115.97,116.0,115.86,115.86,5879.0,97.7027,97.728,97.61,97.61,5879.0
2016-07-01 15:25:00,115.85,115.87,115.73,115.87,10958.0,97.6016,97.6185,97.5005,97.6185,10958.0
2016-07-01 15:30:00,115.83,116.04,115.8,115.97,10476.0,97.5848,97.7617,97.5595,97.7027,10476.0
2016-07-01 15:35:00,115.98,116.0,115.69,115.75,17117.0,97.7111,97.728,97.4668,97.5174,17117.0
2016-07-01 15:40:00,115.78,115.9,115.72,115.9,10688.0,97.5426,97.6437,97.4921,97.6437,10688.0
2016-07-01 15:45:00,115.91,115.94,115.81,115.87,12429.0,97.6521,97.6774,97.5679,97.6185,12429.0
2016-07-01 15:50:00,115.88,115.95,115.85,115.92,28847.0,97.6269,97.6858,97.6016,97.6606,28847.0
2016-07-01 15:55:00,115.9,116.04,115.88,115.88,37911.0,97.6437,97.7617,97.6269,97.6269,37911.0
2016-07-05 09:30:00,114.57,115.08,114.16,114.84,23590.0,96.5232,96.9529,96.1778,96.7507,23590.0
2016-07-05 09:35:00,114.47,114.71,114.11,114.22,10975.0,96.439,96.6412,96.1357,96.2284,10975.0
2016-07-05 09:40:00,114.31,114.31,113.65,113.96,10700.0,96.3042,96.3042,95.7481,96.0093,10700.0
2016-07-05 09:45:00,114.08,114.28,113.83,114.28,6670.0,96.1104,96.2789,95.8998,96.2789,6670.0
2016-07-05 09:50:00,114.25,114.43,114.11,114.31,11464.0,96.2536,96.4053,96.1357,96.3042,11464.0
2016-07-05 09:55:00,114.31,114.31,113.71,113.73,13740.0,96.3042,96.3042,95.7987,95.8155,13740.0
2016-07-05 10:00:00,113.71,113.71,113.53,113.53,8804.0,95.7987,95.7987,95.647,95.647,8804.0
2016-07-05 10:05:00,113.55,113.68,113.46,113.59,10275.0,95.6639,95.7734,95.5881,95.6976,10275.0
2016-07-05 10:10:00,113.64,113.76,113.64,113.71,10102.0,95.7397,95.8408,95.7397,95.7987,10102.0
2016-07-05 10:15:00,113.74,113.93,113.72,113.78,5800.0,95.824,95.984,95.8071,95.8577,5800.0
2016-07-05 10:20:00,113.74,113.89,113.5,113.75,7140.0,95.824,95.9503,95.6218,95.8324,7140.0
2016-07-05 10:25:00,113.75,113.85,113.69,113.79,8000.0,95.8324,95.9166,95.7818,95.8661,8000.0
2016-07-05 10:30:00,113.83,113.94,113.79,113.92,10900.0,95.8998,95.9925,95.8661,95.9756,10900.0
2016-07-05 10:35:00,113.9,113.99,113.78,113.89,8013.0,95.9588,96.0346,95.8577,95.9503,8013.0
2016-07-05 10:40:00,113.9,113.99,113.68,113.68,15442.0,95.9588,96.0346,95.7734,95.7734,15442.0
2016-07-05 10:45:00,113.65,113.67,113.54,113.56,10111.0,95.7481,95.765,95.6555,95.6723,10111.0
2016-07-05 10:50:00,113.56,113.57,113.29,113.31,9099.0,95.6723,95.6807,95.4448,95.4617,9099.0
2016-07-05 10:55:00,113.3,113.43,113.25,113.31,10836.0,95.4533,95.5628,95.4111,95.4617,10836.0
2016-07-05 11:00:00,113.27,113.4,113.2,113.3,5800.0,95.428,95.5375,95.369,95.4533,5800.0
2016-07-05 11:05:00,113.25,113.26,113.14,113.22,9700.0,95.4111,95.4196,95.3185,95.3859,9700.0
2016-07-05 11:10:00,113.17,113.17,112.97,112.97,10248.0,95.3437,95.3437,95.1753,95.1753,10248.0
2016-07-05 11:15:00,113.06,113.28,113.03,113.22,24239.0,95.2511,95.4364,95.2258,95.3859,24239.0
2016-07-05 11:20:00,113.19,113.27,113.12,113.21,8213.0,95.3606,95.428,95.3016,95.3774,8213.0
2016-07-05 11:25:00,113.23,113.31,113.18,113.25,8662.0,95.3943,95.4617,95.3522,95.4111,8662.0
2016-07-05 11:30:00,113.29,113.29,113.11,113.14,6391.0,95.4448,95.4448,95.2932,95.3185,6391.0
2016-07-05 11:35:00,113.16,113.16,112.99,113.01,6153.0,95.3353,95.3353,95.1921,95.209,6153.0
2016-07-05 11:40:00,113.02,113.08,112.91,112.98,5574.0,95.2174,95.2679,95.1247,95.1837,5574.0
2016-07-05 11:45:00,113.0,113.12,113.0,113.12,2700.0,95.2005,95.3016,95.2005,95.3016,2700.0
2016-07-05 11:50:00,113.12,113.14,113.02,113.02,7247.0,95.3016,95.3185,95.2174,95.2174,7247.0
2016-07-05 11:55:00,113.06,113.18,113.06,113.11,5400.0,95.2511,95.3522,95.2511,95.2932,5400.0
2016-07-05 12:00:00,113.14,113.14,112.9,112.98,5100.0,95.3185,95.3185,95.1163,95.1837,5100.0
2016-07-05 12:05:00,112.93,113.02,112.93,112.96,1500.0,95.1416,95.2174,95.1416,95.1668,1500.0
2016-07-05 12:10:00,112.93,112.93,112.81,112.81,2700.0,95.1416,95.1416,95.0405,95.0405,2700.0
2016-07-05 12:15:00,112.85,112.93,112.85,112.91,1432.0,95.0742,95.1416,95.0742,95.1247,1432.0
2016-07-05 12:20:00,112.92,113.01,112.9,113.01,1274.0,95.1331,95.209,95.1163,95.209,1274.0
2016-07-05 12:25:00,113.0,113.05,112.99,113.01,4469.0,95.2005,95.2426,95.1921,95.209,4469.0
2016-07-05 12:30:00,113.03,113.03,112.9,112.96,3410.0,95.2258,95.2258,95.1163,95.1668,3410.0
2016-07-05 12:35:00,112.98,113.0,112.81,112.81,1800.0,95.1837,95.2005,95.0405,95.0405,1800.0
2016-07-05 12:40:00,112.83,112.89,112.79,112.79,1604.0,95.0573,95.1079,95.0236,95.0236,1604.0
2016-07-05 12:45:00,112.84,112.88,112.82,112.85,2110.0,95.0657,95.0994,95.0489,95.0742,2110.0
2016-07-05 12:50:00,112.81,112.81,112.72,112.72,9225.0,95.0405,95.0405,94.9646,94.9646,9225.0
2016-07-05 12:55:00,112.72,112.84,112.72,112.81,1400.0,94.9646,95.0657,94.9646,95.0405,1400.0
2016-07-05 13:00:00,112.85,112.88,112.82,112.88,1000.0,95.0742,95.0994,95.0489,95.0994,1000.0
2016-07-05 13:05:00,112.83,112.86,112.74,112.84,4550.0,95.0573,95.0826,94.9815,95.0657,4550.0
2016-07-05 13:10:00,112.85,112.85,112.77,112.77,1564.0,95.0742,95.0742,95.0068,95.0068,1564.0
2016-07-05 13:15:00,112.74,112.75,112.61,112.61,2800.0,94.9815,94.9899,94.872,94.872,2800.0
2016-07-05 13:20:00,112.63,112.63,112.56,112.59,4107.0,94.8888,94.8888,94.8298,94.8551,4107.0
2016-07-05 13:25:00,112.58,112.62,112.53,112.53,2900.0,94.8467,94.8804,94.8046,94.8046,2900.0
2016-07-05 13:30:00,112.53,112.53,112.42,112.44,5213.0,94.8046,94.8046,94.7119,94.7287,5213.0
2016-07-05 13:35:00,112.44,112.47,112.4,112.41,8600.0,94.7287,94.754,94.695,94.7035,8600.0
2016-07-05 13:40:00,112.39,112.47,112.38,112.38,6511.0,94.6866,94.754,94.6782,94.6782,6511.0
2016-07-05 13:45:00,112.38,112.38,112.28,112.34,5391.0,94.6782,94.6782,94.5939,94.6445,5391.0
2016-07-05 13:50:00,112.32,112.32,112.25,112.27,3998.0,94.6276,94.6276,94.5687,94.5855,3998.0
2016-07-05 13:55:00,112.3,112.36,112.27,112.33,2000.0,94.6108,94.6613,94.5855,94.6361,2000.0
2016-07-05 14:00:00,112.36,112.45,112.33,112.45,6791.0,94.6613,94.7372,94.6361,94.7372,6791.0
2016-07-05 14:05:00,112.43,112.45,112.39,112.39,7827.0,94.7203,94.7372,94.6866,94.6866,7827.0
2016-07-05 14:10:00,112.39,112.58,112.39,112.54,7318.0,94.6866,94.8467,94.6866,94.813,7318.0
2016-07-05 14:15:00,112.59,112.65,112.42,112.42,16545.0,94.8551,94.9057,94.7119,94.7119,16545.0
2016-07-05 14:20:00,112.47,112.48,112.27,112.32,5253.0,94.754,94.7624,94.5855,94.6276,5253.0
2016-07-05 14:25:00,112.31,112.31,112.12,112.13,8659.0,94.6192,94.6192,94.4591,94.4676,8659.0
2016-07-05 14:30:00,112.15,112.34,112.11,112.32,11281.0,94.4844,94.6445,94.4507,94.6276,11281.0
2016-07-05 14:35:00,112.32,112.34,112.15,112.15,7115.0,94.6276,94.6445,94.4844,94.4844,7115.0
2016-07-05 14:40:00,112.14,112.19,112.08,112.11,4593.0,94.476,94.5181,94.4254,94.4507,4593.0
2016-07-05 14:45:00,112.14,112.15,112.05,112.09,4379.0,94.476,94.4844,94.4002,94.4339,4379.0
2016-07-05 14:50:00,112.1,112.18,112.03,112.18,4473.0,94.4423,94.5097,94.3833,94.5097,4473.0
2016-07-05 14:55:00,112.11,112.28,112.08,112.28,4501.0,94.4507,94.5939,94.4254,94.5939,4501.0
2016-07-05 15:00:00,112.24,112.4,112.22,112.39,8052.0,94.5602,94.695,94.5434,94.6866,8052.0
2016-07-05 15:05:00,112.39,112.41,112.29,112.41,6016.0,94.6866,94.7035,94.6024,94.7035,6016.0
2016-07-05 15:10:00,112.4,112.54,112.38,112.39,14627.0,94.695,94.813,94.6782,94.6866,14627.0
2016-07-05 15:15:00,112.41,112.43,112.32,112.36,16400.0,94.7035,94.7203,94.6276,94.6613,16400.0
2016-07-05 15:20:00,112.35,112.42,112.31,112.34,14750.0,94.6529,94.7119,94.6192,94.6445,14750.0
2016-07-05 15:25:00,112.35,112.38,112.34,112.36,16953.0,94.6529,94.6782,94.6445,94.6613,16953.0
2016-07-05 15:30:00,112.34,112.72,112.33,112.6,18536.0,94.6445,94.9646,94.6361,94.8635,18536.0
2016-07-05 15:35:00,112.63,112.64,112.59,112.59,8638.0,94.8888,94.8972,94.8551,94.8551,8638.0
2016-07-05 15:40:00,112.61,112.67,112.58,112.6,29419.0,94.872,94.9225,94.8467,94.8635,29419.0
2016-07-05 15:45:00,112.63,112.78,112.6,112.76,63775.0,94.8888,95.0152,94.8635,94.9983,63775.0
2016-07-05 15:50:00,112.77,112.77,112.7,112.72,49948.0,95.0068,95.0068,94.9478,94.9646,49948.0
2016-07-05 15:55:00,112.72,112.78,112.55,112.63,206688.0,94.9646,95.0152,94.8214,94.8888,206688.0
2016-07-06 09:30:00,112.35,112.5,111.6,111.65,20599.0,94.6529,94.7793,94.021,94.0632,20599.0
2016-07-06 09:35:00,111.51,112.01,111.45,111.96,4837.0,93.9452,94.3665,93.8947,94.3243,4837.0
2016-07-06 09:40:00,111.9,112.07,111.8,112.0,4308.0,94.2738,94.417,94.1895,94.358,4308.0
2016-07-06 09:45:00,111.92,112.61,111.92,112.37,9300.0,94.2906,94.872,94.2906,94.6698,9300.0
2016-07-06 09:50:00,112.27,112.63,112.27,112.42,8631.0,94.5855,94.8888,94.5855,94.7119,8631.0
2016-07-06 09:55:00,112.41,112.5,112.28,112.39,8520.0,94.7035,94.7793,94.5939,94.6866,8520.0
2016-07-06 10:00:00,112.38,112.53,112.31,112.33,13474.0,94.6782,94.8046,94.6192,94.6361,13474.0
2016-07-06 10:05:00,112.27,112.27,111.78,111.79,6200.0,94.5855,94.5855,94.1727,94.1811,6200.0
2016-07-06 10:10:00,111.79,111.94,111.6,111.6,7048.0,94.1811,94.3075,94.021,94.021,7048.0
2016-07-06 10:15:00,111.62,111.66,110.9,110.99,31502.0,94.0379,94.0716,93.4313,93.5071,31502.0
2016-07-06 10:20:00,110.97,111.2,110.91,111.05,11380.0,93.4903,93.6841,93.4397,93.5577,11380.0
2016-07-06 10:25:00,110.99,111.25,110.95,110.97,7465.0,93.5071,93.7262,93.4734,93.4903,7465.0
2016-07-06 10:30:00,111.0,111.17,110.89,111.17,9358.0,93.5156,93.6588,93.4229,93.6588,9358.0
2016-07-06 10:35:00,111.13,111.42,111.08,111.38,4868.0,93.6251,93.8694,93.583,93.8357,4868.0
2016-07-06 10:40:00,111.43,111.57,111.32,111.32,5708.0,93.8778,93.9958,93.7852,93.7852,5708.0
2016-07-06 10:45:00,111.37,111.37,110.94,111.01,21787.0,93.8273,93.8273,93.465,93.524,21787.0
2016-07-06 10:50:00,111.06,111.24,111.02,111.24,19200.0,93.5661,93.7178,93.5324,93.7178,19200.0
2016-07-06 10:55:00,111.29,111.41,111.22,111.39,8656.0,93.7599,93.861,93.7009,93.8441,8656.0
2016-07-06 11:00:00,111.39,111.65,111.39,111.57,7225.0,93.8441,94.0632,93.8441,93.9958,7225.0
2016-07-06 11:05:00,111.64,111.64,111.4,111.47,33751.0,94.0547,94.0547,93.8526,93.9115,33751.0
2016-07-06 11:10:00,111.47,111.83,111.43,111.68,34493.0,93.9115,94.2148,93.8778,94.0884,34493.0
2016-07-06 11:15:00,111.72,111.79,111.59,111.6,9641.0,94.1221,94.1811,94.0126,94.021,9641.0
2016-07-06 11:20:00,111.65,111.65,111.5,111.52,3982.0,94.0632,94.0632,93.9368,93.9537,3982.0
2016-07-06 11:25:00,111.52,111.53,111.24,111.24,13237.0,93.9537,93.9621,93.7178,93.7178,13237.0
2016-07-06 11:30:00,111.31,111.34,111.06,111.06,27322.0,93.7767,93.802,93.5661,93.5661,27322.0
2016-07-06 11:35:00,111.21,111.4,111.06,111.16,34154.0,93.6925,93.8526,93.5661,93.6504,34154.0
2016-07-06 11:40:00,111.23,111.33,111.04,111.15,40955.0,93.7093,93.7936,93.5493,93.6419,40955.0
2016-07-06 11:45:00,111.23,111.23,111.08,111.09,16590.0,93.7093,93.7093,93.583,93.5914,16590.0
2016-07-06 11:50:00,111.09,111.16,110.96,111.1,45951.0,93.5914,93.6504,93.4819,93.5998,45951.0
2016-07-06 11:55:00,111.07,111.69,110.96,111.56,64895.0,93.5745,94.0969,93.4819,93.9874,64895.0
2016-07-06 12:00:00,111.56,112.02,111.51,111.98,14247.0,93.9874,94.3749,93.9452,94.3412,14247.0
2016-07-06 12:05:00,112.05,112.12,111.98,112.02,4987.0,94.4002,94.4591,94.3412,94.3749,4987.0
2016-07-06 12:10:00,112.01,112.01,111.74,111.74,5985.0,94.3665,94.3665,94.139,94.139,5985.0
2016-07-06 12:15:00,111.73,111.91,111.73,111.91,6801.0,94.1306,94.2822,94.1306,94.2822,6801.0
2016-07-06 12:20:00,111.96,112.08,111.87,111.92,6143.0,94.3243,94.4254,94.2485,94.2906,6143.0
2016-07-06 12:25:00,111.87,112.03,111.87,111.96,4163.0,94.2485,94.3833,94.2485,94.3243,4163.0
2016-07-06 12:30:00,111.96,112.02,111.81,111.9,3837.0,94.3243,94.3749,94.198,94.2738,3837.0
2016-07-06 12:35:00,111.87,111.94,111.78,111.85,2402.0,94.2485,94.3075,94.1727,94.2317,2402.0
2016-07-06 12:40:00,111.84,112.08,111.83,111.96,2850.0,94.2232,94.4254,94.2148,94.3243,2850.0
2016-07-06 12:45:00,111.95,111.95,111.76,111.77,2400.0,94.3159,94.3159,94.1558,94.1643,2400.0
2016-07-06 12:50:00,111.69,111.95,111.68,111.91,2607.0,94.0969,94.3159,94.0884,94.2822,2607.0
2016-07-06 12:55:00,111.86,112.08,111.86,112.08,2229.0,94.2401,94.4254,94.2401,94.4254,2229.0
2016-07-06 13:00:00,112.06,112.23,112.06,112.23,2578.0,94.4086,94.5518,94.4086,94.5518,2578.0
2016-07-06 13:05:00,112.25,112.31,112.1,112.25,3435.0,94.5687,94.6192,94.4423,94.5687,3435.0
2016-07-06 13:10:00,112.27,112.27,112.1,112.14,4031.0,94.5855,94.5855,94.4423,94.476,4031.0
2016-07-06 13:15:00,112.14,112.22,112.01,112.08,18300.0,94.476,94.5434,94.3665,94.4254,18300.0
2016-07-06 13:20:00,112.1,112.21,111.99,111.99,10515.0,94.4423,94.535,94.3496,94.3496,10515.0
2016-07-06 13:25:00,112.04,112.13,111.95,112.13,5200.0,94.3917,94.4676,94.3159,94.4676,5200.0
2016-07-06 13:30:00,112.22,112.28,112.09,112.09,4400.0,94.5434,94.5939,94.4339,94.4339,4400.0
2016-07-06 13:35:00,112.13,112.19,112.06,112.13,6000.0,94.4676,94.5181,94.4086,94.4676,6000.0
2016-07-06 13:40:00,112.09,112.09,112.01,112.05,2004.0,94.4339,94.4339,94.3665,94.4002,2004.0
2016-07-06 13:45:00,112.0,112.05,111.93,111.94,7400.0,94.358,94.4002,94.2991,94.3075,7400.0
2016-07-06 13:50:00,111.98,112.16,111.97,112.16,4221.0,94.3412,94.4928,94.3328,94.4928,4221.0
2016-07-06 13:55:00,112.15,112.15,112.01,112.01,4608.0,94.4844,94.4844,94.3665,94.3665,4608.0
2016-07-06 14:00:00,112.05,112.16,111.9,112.03,8188.0,94.4002,94.4928,94.2738,94.3833,8188.0
2016-07-06 14:05:00,112.15,112.19,112.04,112.13,2917.0,94.4844,94.5181,94.3917,94.4676,2917.0
2016-07-06 14:10:00,112.15,112.2,111.98,111.98,7504.0,94.4844,94.5265,94.3412,94.3412,7504.0
2016-07-06 14:15:00,111.95,112.05,111.77,112.05,8565.0,94.3159,94.4002,94.1643,94.4002,8565.0
2016-07-06 14:20:00,112.09,112.09,111.95,112.0,5856.0,94.4339,94.4339,94.3159,94.358,5856.0
2016-07-06 14:25:00,112.06,112.09,111.95,112.06,8281.0,94.4086,94.4339,94.3159,94.4086,8281.0
2016-07-06 14:30:00,112.09,112.23,112.07,112.19,8600.0,94.4339,94.5518,94.417,94.5181,8600.0
2016-07-06 14:35:00,112.17,112.42,112.14,112.37,6565.0,94.5013,94.7119,94.476,94.6698,6565.0
2016-07-06 14:40:00,112.37,112.44,112.29,112.37,4927.0,94.6698,94.7287,94.6024,94.6698,4927.0
2016-07-06 14:45:00,112.35,112.39,112.22,112.27,6808.0,94.6529,94.6866,94.5434,94.5855,6808.0
2016-07-06 14:50:00,112.25,112.4,112.25,112.4,4172.0,94.5687,94.695,94.5687,94.695,4172.0
2016-07-06 14:55:00,112.5,112.6,112.5,112.53,3400.0,94.7793,94.8635,94.7793,94.8046,3400.0
2016-07-06 15:00:00,112.56,112.64,112.48,112.64,5349.0,94.8298,94.8972,94.7624,94.8972,5349.0
2016-07-06 15:05:00,112.59,112.61,112.43,112.56,4559.0,94.8551,94.872,94.7203,94.8298,4559.0
2016-07-06 15:10:00,112.53,112.61,112.51,112.59,4435.0,94.8046,94.872,94.7877,94.8551,4435.0
2016-07-06 15:15:00,112.56,112.68,112.56,112.64,9084.0,94.8298,94.9309,94.8298,94.8972,9084.0
2016-07-06 15:20:00,112.63,112.65,112.5,112.53,8644.0,94.8888,94.9057,94.7793,94.8046,8644.0
2016-07-06 15:25:00,112.55,112.58,112.45,112.51,5100.0,94.8214,94.8467,94.7372,94.7877,5100.0
2016-07-06 15:30:00,112.55,112.59,112.5,112.53,6147.0,94.8214,94.8551,94.7793,94.8046,6147.0
2016-07-06 15:35:00,112.55,112.77,112.55,112.76,8395.0,94.8214,95.0068,94.8214,94.9983,8395.0
2016-07-06 15:40:00,112.77,112.95,112.76,112.93,11636.0,95.0068,95.1584,94.9983,95.1416,11636.0
2016-07-06 15:45:00,112.96,112.98,112.77,112.77,11233.0,95.1668,95.1837,95.0068,95.0068,11233.0
2016-07-06 15:50:00,112.77,112.82,112.71,112.8,10359.0,95.0068,95.0489,94.9562,95.032,10359.0
2016-07-06 15:55:00,112.85,112.93,112.78,112.86,30516.0,95.0742,95.1416,95.0152,95.0826,30516.0
2016-07-07 09:30:00,113.37,114.07,112.71,113.96,5772.0,95.5122,96.102,94.9562,96.0093,5772.0
2016-07-07 09:35:00,114.01,114.18,113.9,113.9,2800.0,96.0514,96.1947,95.9588,95.9588,2800.0
2016-07-07 09:40:00,113.92,114.15,113.61,113.8,7868.0,95.9756,96.1694,95.7144,95.8745,7868.0
2016-07-07 09:45:00,113.84,113.94,113.82,113.94,1500.0,95.9082,95.9925,95.8914,95.9925,1500.0
2016-07-07 09:50:00,114.03,114.14,113.93,113.93,2427.0,96.0683,96.161,95.984,95.984,2427.0
2016-07-07 09:55:00,114.02,114.1,113.99,114.01,3800.0,96.0599,96.1273,96.0346,96.0514,3800.0
2016-07-07 10:00:00,113.98,113.98,113.54,113.58,10854.0,96.0262,96.0262,95.6555,95.6892,10854.0
2016-07-07 10:05:00,113.59,113.61,113.56,113.56,371.0,95.6976,95.7144,95.6723,95.6723,371.0
2016-07-07 10:10:00,113.47,113.49,113.26,113.4,12404.0,95.5965,95.6133,95.4196,95.5375,12404.0
2016-07-07 10:15:00,113.41,113.53,113.29,113.45,8147.0,95.5459,95.647,95.4448,95.5796,8147.0
2016-07-07 10:20:00,113.41,113.41,113.26,113.27,1928.0,95.5459,95.5459,95.4196,95.428,1928.0
2016-07-07 10:25:00,113.3,113.52,113.3,113.52,2748.0,95.4533,95.6386,95.4533,95.6386,2748.0
2016-07-07 10:30:00,113.52,113.75,113.5,113.61,4088.0,95.6386,95.8324,95.6218,95.7144,4088.0
2016-07-07 10:35:00,113.61,113.73,113.46,113.68,3874.0,95.7144,95.8155,95.5881,95.7734,3874.0
2016-07-07 10:40:00,113.66,113.66,113.47,113.47,1100.0,95.7566,95.7566,95.5965,95.5965,1100.0
2016-07-07 10:45:00,113.38,113.42,113.28,113.42,2800.0,95.5207,95.5544,95.4364,95.5544,2800.0
2016-07-07 10:50:00,113.37,113.41,113.17,113.17,7213.0,95.5122,95.5459,95.3437,95.3437,7213.0
2016-07-07 10:55:00,113.12,113.17,113.02,113.17,3352.0,95.3016,95.3437,95.2174,95.3437,3352.0
2016-07-07 11:00:00,113.09,113.1,112.86,112.87,5360.0,95.2763,95.2848,95.0826,95.091,5360.0
2016-07-07 11:05:00,112.83,113.0,112.83,112.93,5018.0,95.0573,95.2005,95.0573,95.1416,5018.0
2016-07-07 11:10:00,113.01,113.15,112.98,113.03,4121.0,95.209,95.3269,95.1837,95.2258,4121.0
2016-07-07 11:15:00,113.16,113.25,112.96,112.99,1692.0,95.3353,95.4111,95.1668,95.1921,1692.0
2016-07-07 11:20:00,113.06,113.06,112.9,112.93,1600.0,95.2511,95.2511,95.1163,95.1416,1600.0
2016-07-07 11:25:00,112.91,113.08,112.88,113.08,2485.0,95.1247,95.2679,95.0994,95.2679,2485.0
2016-07-07 11:30:00,113.08,113.08,112.95,112.95,1700.0,95.2679,95.2679,95.1584,95.1584,1700.0
2016-07-07 11:35:00,113.11,113.11,113.0,113.07,2889.0,95.2932,95.2932,95.2005,95.2595,2889.0
2016-07-07 11:40:00,113.04,113.1,112.88,112.95,6679.0,95.2342,95.2848,95.0994,95.1584,6679.0
2016-07-07 11:45:00,112.86,112.88,112.65,112.72,3100.0,95.0826,95.0994,94.9057,94.9646,3100.0
2016-07-07 11:50:00,112.76,112.94,112.74,112.92,2800.0,94.9983,95.15,94.9815,95.1331,2800.0
2016-07-07 11:55:00,112.97,113.05,112.87,113.03,3200.0,95.1753,95.2426,95.091,95.2258,3200.0
2016-07-07 12:00:00,113.05,113.17,112.96,113.11,8850.0,95.2426,95.3437,95.1668,95.2932,8850.0
2016-07-07 12:05:00,113.0,113.0,112.86,112.88,1050.0,95.2005,95.2005,95.0826,95.0994,1050.0
2016-07-07 12:10:00,112.88,113.08,112.88,113.06,2500.0,95.0994,95.2679,95.0994,95.2511,2500.0
2016-07-07 12:15:00,113.05,113.08,112.9,112.9,2100.0,95.2426,95.2679,95.1163,95.1163,2100.0
2016-07-07 12:20:00,112.96,113.09,112.93,112.93,2613.0,95.1668,95.2763,95.1416,95.1416,2613.0
2016-07-07 12:25:00,112.93,113.05,112.82,113.02,3778.0,95.1416,95.2426,95.0489,95.2174,3778.0
2016-07-07 12:30:00,113.04,113.04,112.89,112.92,1800.0,95.2342,95.2342,95.1079,95.1331,1800.0
2016-07-07 12:35:00,112.91,113.0,112.89,113.0,2756.0,95.1247,95.2005,95.1079,95.2005,2756.0
2016-07-07 12:40:00,112.97,112.99,112.84,112.85,1612.0,95.1753,95.1921,95.0657,95.0742,1612.0
2016-07-07 12:45:00,112.86,112.92,112.8,112.83,3854.0,95.0826,95.1331,95.032,95.0573,3854.0
2016-07-07 12:50:00,112.82,112.82,112.6,112.66,4001.0,95.0489,95.0489,94.8635,94.9141,4001.0
2016-07-07 12:55:00,112.69,112.84,112.6,112.6,4185.0,94.9394,95.0657,94.8635,94.8635,4185.0
2016-07-07 13:00:00,112.62,112.66,112.45,112.45,4030.0,94.8804,94.9141,94.7372,94.7372,4030.0
2016-07-07 13:05:00,112.43,112.55,112.4,112.52,6900.0,94.7203,94.8214,94.695,94.7961,6900.0
2016-07-07 13:10:00,112.5,112.6,112.45,112.56,2800.0,94.7793,94.8635,94.7372,94.8298,2800.0
2016-07-07 13:15:00,112.48,112.58,112.39,112.55,7800.0,94.7624,94.8467,94.6866,94.8214,7800.0
2016-07-07 13:20:00,112.49,112.51,112.44,112.46,2625.0,94.7709,94.7877,94.7287,94.7456,2625.0
2016-07-07 13:25:00,112.51,112.72,112.47,112.47,3918.0,94.7877,94.9646,94.754,94.754,3918.0
2016-07-07 13:30:00,112.44,112.63,112.44,112.5,4100.0,94.7287,94.8888,94.7287,94.7793,4100.0
2016-07-07 13:35:00,112.52,112.61,112.48,112.58,3200.0,94.7961,94.872,94.7624,94.8467,3200.0
2016-07-07 13:40:00,112.48,112.6,112.39,112.6,1956.0,94.7624,94.8635,94.6866,94.8635,1956.0
2016-07-07 13:45:00,112.53,112.53,112.35,112.43,1600.0,94.8046,94.8046,94.6529,94.7203,1600.0
2016-07-07 13:50:00,112.43,112.44,112.3,112.37,2800.0,94.7203,94.7287,94.6108,94.6698,2800.0
2016-07-07 13:55:00,112.3,112.53,112.3,112.47,2297.0,94.6108,94.8046,94.6108,94.754,2297.0
2016-07-07 14:00:00,112.49,112.59,112.45,112.56,2289.0,94.7709,94.8551,94.7372,94.8298,2289.0
2016-07-07 14:05:00,112.61,112.65,112.41,112.42,3836.0,94.872,94.9057,94.7035,94.7119,3836.0
2016-07-07 14:10:00,112.37,112.4,112.14,112.2,5456.0,94.6698,94.695,94.476,94.5265,5456.0
2016-07-07 14:15:00,112.24,112.35,112.17,112.29,2600.0,94.5602,94.6529,94.5013,94.6024,2600.0
2016-07-07 14:20:00,112.28,112.38,112.18,112.27,3378.0,94.5939,94.6782,94.5097,94.5855,3378.0
2016-07-07 14:25:00,112.28,112.41,112.27,112.35,2454.0,94.5939,94.7035,94.5855,94.6529,2454.0
2016-07-07 14:30:00,112.38,112.38,112.19,112.19,6869.0,94.6782,94.6782,94.5181,94.5181,6869.0
2016-07-07 14:35:00,112.22,112.39,112.22,112.22,1700.0,94.5434,94.6866,94.5434,94.5434,1700.0
2016-07-07 14:40:00,112.22,112.26,112.11,112.19,4400.0,94.5434,94.5771,94.4507,94.5181,4400.0
2016-07-07 14:45:00,112.19,112.37,112.14,112.31,5020.0,94.5181,94.6698,94.476,94.6192,5020.0
2016-07-07 14:50:00,112.33,112.33,112.17,112.33,4544.0,94.6361,94.6361,94.5013,94.6361,4544.0
2016-07-07 14:55:00,112.37,112.38,112.19,112.28,4459.0,94.6698,94.6782,94.5181,94.5939,4459.0
2016-07-07 15:00:00,112.26,112.47,112.2,112.44,4992.0,94.5771,94.754,94.5265,94.7287,4992.0
2016-07-07 15:05:00,112.43,112.6,112.43,112.59,4752.0,94.7203,94.8635,94.7203,94.8551,4752.0
2016-07-07 15:10:00,112.67,112.75,112.66,112.72,5418.0,94.9225,94.9899,94.9141,94.9646,5418.0
2016-07-07 15:15:00,112.7,112.75,112.65,112.69,4461.0,94.9478,94.9899,94.9057,94.9394,4461.0
2016-07-07 15:20:00,112.69,112.75,112.57,112.63,5841.0,94.9394,94.9899,94.8383,94.8888,5841.0
2016-07-07 15:25:00,112.64,112.68,112.58,112.68,3800.0,94.8972,94.9309,94.8467,94.9309,3800.0
2016-07-07 15:30:00,112.69,112.87,112.63,112.85,4683.0,94.9394,95.091,94.8888,95.0742,4683.0
2016-07-07 15:35:00,112.88,113.02,112.83,113.02,10332.0,95.0994,95.2174,95.0573,95.2174,10332.0
2016-07-07 15:40:00,113.03,113.12,112.95,113.04,13553.0,95.2258,95.3016,95.1584,95.2342,13553.0
2016-07-07 15:45:00,113.02,113.1,112.95,112.96,9562.0,95.2174,95.2848,95.1584,95.1668,9562.0
2016-07-07 15:50:00,112.96,113.05,112.9,113.0,9761.0,95.1668,95.2426,95.1163,95.2005,9761.0
2016-07-07 15:55:00,112.99,113.05,112.94,112.98,32610.0,95.1921,95.2426,95.15,95.1837,32610.0
2016-07-08 09:30:00,114.27,114.5,113.76,114.18,9479.0,96.2705,96.4642,95.8408,96.1947,9479.0
2016-07-08 09:35:00,114.17,114.76,114.15,114.46,10998.0,96.1862,96.6833,96.1694,96.4305,10998.0
2016-07-08 09:40:00,114.68,114.87,114.41,114.5,7178.0,96.6159,96.776,96.3884,96.4642,7178.0
2016-07-08 09:45:00,114.61,114.9,114.61,114.86,4814.0,96.5569,96.8012,96.5569,96.7675,4814.0
2016-07-08 09:50:00,114.81,115.02,114.81,115.01,8426.0,96.7254,96.9023,96.7254,96.8939,8426.0
2016-07-08 09:55:00,114.99,115.07,114.8,115.03,3900.0,96.8771,96.9445,96.717,96.9108,3900.0
2016-07-08 10:00:00,115.07,115.14,114.74,115.1,9864.0,96.9445,97.0034,96.6664,96.9697,9864.0
2016-07-08 10:05:00,115.06,115.25,115.06,115.16,4935.0,96.936,97.0961,96.936,97.0203,4935.0
2016-07-08 10:10:00,115.13,115.26,115.12,115.22,3847.0,96.995,97.1045,96.9866,97.0708,3847.0
2016-07-08 10:15:00,115.23,115.24,114.93,114.93,7034.0,97.0793,97.0877,96.8265,96.8265,7034.0
2016-07-08 10:20:00,114.76,114.79,114.56,114.78,5751.0,96.6833,96.7086,96.5148,96.7001,5751.0
2016-07-08 10:25:00,114.84,114.9,114.83,114.9,1505.0,96.7507,96.8012,96.7423,96.8012,1505.0
2016-07-08 10:30:00,115.0,115.08,114.71,114.71,2900.0,96.8855,96.9529,96.6412,96.6412,2900.0
2016-07-08 10:35:00,114.73,114.87,114.73,114.84,3861.0,96.658,96.776,96.658,96.7507,3861.0
2016-07-08 10:40:00,114.8,114.89,114.76,114.86,4555.0,96.717,96.7928,96.6833,96.7675,4555.0
2016-07-08 10:45:00,114.93,115.02,114.86,114.9,4998.0,96.8265,96.9023,96.7675,96.8012,4998.0
2016-07-08 10:50:00,114.9,115.02,114.87,114.91,5641.0,96.8012,96.9023,96.776,96.8097,5641.0
2016-07-08 10:55:00,114.94,114.95,114.84,114.85,2297.0,96.8349,96.8434,96.7507,96.7591,2297.0
2016-07-08 11:00:00,114.82,114.93,114.77,114.93,4696.0,96.7338,96.8265,96.6917,96.8265,4696.0
2016-07-08 11:05:00,114.86,114.93,114.86,114.88,3724.0,96.7675,96.8265,96.7675,96.7844,3724.0
2016-07-08 11:10:00,114.8,114.99,114.8,114.98,5325.0,96.717,96.8771,96.717,96.8686,5325.0
2016-07-08 11:15:00,115.04,115.08,114.95,115.06,5009.0,96.9192,96.9529,96.8434,96.936,5009.0
2016-07-08 11:20:00,115.09,115.09,114.95,115.0,4407.0,96.9613,96.9613,96.8434,96.8855,4407.0
2016-07-08 11:25:00,115.03,115.18,115.02,115.07,3924.0,96.9108,97.0371,96.9023,96.9445,3924.0
2016-07-08 11:30:00,115.06,115.06,114.95,115.01,2600.0,96.936,96.936,96.8434,96.8939,2600.0
2016-07-08 11:35:00,114.95,115.05,114.95,114.97,3044.0,96.8434,96.9276,96.8434,96.8602,3044.0
2016-07-08 11:40:00,114.94,115.02,114.89,114.89,3615.0,96.8349,96.9023,96.7928,96.7928,3615.0
2016-07-08 11:45:00,114.98,114.99,114.87,114.98,4582.0,96.8686,96.8771,96.776,96.8686,4582.0
2016-07-08 11:50:00,115.0,115.09,114.96,115.09,4137.0,96.8855,96.9613,96.8518,96.9613,4137.0
2016-07-08 11:55:00,115.06,115.15,115.01,115.04,3793.0,96.936,97.0119,96.8939,96.9192,3793.0
2016-07-08 12:00:00,115.04,115.11,115.02,115.03,4140.0,96.9192,96.9782,96.9023,96.9108,4140.0
2016-07-08 12:05:00,115.03,115.19,115.0,115.19,2800.0,96.9108,97.0456,96.8855,97.0456,2800.0
2016-07-08 12:10:00,115.18,115.19,115.12,115.19,4152.0,97.0371,97.0456,96.9866,97.0456,4152.0
2016-07-08 12:15:00,115.21,115.22,115.08,115.14,3400.0,97.0624,97.0708,96.9529,97.0034,3400.0
2016-07-08 12:20:00,115.14,115.14,115.07,115.08,2810.0,97.0034,97.0034,96.9445,96.9529,2810.0
2016-07-08 12:25:00,115.07,115.18,115.04,115.18,3603.0,96.9445,97.0371,96.9192,97.0371,3603.0
2016-07-08 12:30:00,115.13,115.22,115.11,115.22,2318.0,96.995,97.0708,96.9782,97.0708,2318.0
2016-07-08 12:35:00,115.23,115.36,115.22,115.36,1894.0,97.0793,97.1888,97.0708,97.1888,1894.0
2016-07-08 12:40:00,115.35,115.38,115.33,115.35,5900.0,97.1804,97.2056,97.1635,97.1804,5900.0
2016-07-08 12:45:00,115.37,115.37,115.29,115.35,2400.0,97.1972,97.1972,97.1298,97.1804,2400.0
2016-07-08 12:50:00,115.31,115.45,115.29,115.45,2800.0,97.1467,97.2646,97.1298,97.2646,2800.0
2016-07-08 12:55:00,115.38,115.39,115.32,115.32,3100.0,97.2056,97.2141,97.1551,97.1551,3100.0
2016-07-08 13:00:00,115.34,115.35,115.32,115.33,3500.0,97.1719,97.1804,97.1551,97.1635,3500.0
2016-07-08 13:05:00,115.34,115.43,115.34,115.42,2600.0,97.1719,97.2478,97.1719,97.2393,2600.0
2016-07-08 13:10:00,115.41,115.41,115.34,115.39,2700.0,97.2309,97.2309,97.1719,97.2141,2700.0
2016-07-08 13:15:00,115.39,115.39,115.28,115.28,2989.0,97.2141,97.2141,97.1214,97.1214,2989.0
2016-07-08 13:20:00,115.25,115.29,115.25,115.26,2517.0,97.0961,97.1298,97.0961,97.1045,2517.0
2016-07-08 13:25:00,115.21,115.27,115.19,115.26,3330.0,97.0624,97.113,97.0456,97.1045,3330.0
2016-07-08 13:30:00,115.3,115.31,115.24,115.25,3801.0,97.1382,97.1467,97.0877,97.0961,3801.0
2016-07-08 13:35:00,115.29,115.29,115.22,115.24,1910.0,97.1298,97.1298,97.0708,97.0877,1910.0
2016-07-08 13:40:00,115.24,115.36,115.24,115.32,2924.0,97.0877,97.1888,97.0877,97.1551,2924.0
2016-07-08 13:45:00,115.34,115.34,115.28,115.34,7550.0,97.1719,97.1719,97.1214,97.1719,7550.0
2016-07-08 13:50:00,115.35,115.36,115.29,115.3,3304.0,97.1804,97.1888,97.1298,97.1382,3304.0
2016-07-08 13:55:00,115.32,115.34,115.25,115.28,5801.0,97.1551,97.1719,97.0961,97.1214,5801.0
2016-07-08 14:00:00,115.28,115.35,115.24,115.25,8688.0,97.1214,97.1804,97.0877,97.0961,8688.0
2016-07-08 14:05:00,115.28,115.29,115.21,115.25,4409.0,97.1214,97.1298,97.0624,97.0961,4409.0
2016-07-08 14:10:00,115.27,115.29,115.25,115.25,3590.0,97.113,97.1298,97.0961,97.0961,3590.0
2016-07-08 14:15:00,115.25,115.32,115.21,115.3,4504.0,97.0961,97.1551,97.0624,97.1382,4504.0
2016-07-08 14:20:00,115.28,115.5,115.28,115.48,10463.0,97.1214,97.3067,97.1214,97.2899,10463.0
2016-07-08 14:25:00,115.48,115.63,115.44,115.63,8956.0,97.2899,97.4163,97.2562,97.4163,8956.0
2016-07-08 14:30:00,115.59,115.7,115.53,115.66,5513.0,97.3826,97.4752,97.332,97.4415,5513.0
2016-07-08 14:35:00,115.66,115.79,115.63,115.63,4406.0,97.4415,97.5511,97.4163,97.4163,4406.0
2016-07-08 14:40:00,115.64,115.71,115.63,115.64,4584.0,97.4247,97.4837,97.4163,97.4247,4584.0
2016-07-08 14:45:00,115.67,115.73,115.59,115.7,13356.0,97.45,97.5005,97.3826,97.4752,13356.0
2016-07-08 14:50:00,115.73,115.95,115.71,115.92,21638.0,97.5005,97.6858,97.4837,97.6606,21638.0
2016-07-08 14:55:00,115.9,115.91,115.71,115.71,6101.0,97.6437,97.6521,97.4837,97.4837,6101.0
2016-07-08 15:00:00,115.72,115.74,115.64,115.72,5921.0,97.4921,97.5089,97.4247,97.4921,5921.0
2016-07-08 15:05:00,115.7,115.8,115.7,115.79,5300.0,97.4752,97.5595,97.4752,97.5511,5300.0
2016-07-08 15:10:00,115.77,115.8,115.72,115.74,5391.0,97.5342,97.5595,97.4921,97.5089,5391.0
2016-07-08 15:15:00,115.74,115.78,115.67,115.71,7249.0,97.5089,97.5426,97.45,97.4837,7249.0
2016-07-08 15:20:00,115.68,115.77,115.68,115.77,11533.0,97.4584,97.5342,97.4584,97.5342,11533.0
2016-07-08 15:25:00,115.76,115.78,115.65,115.65,6687.0,97.5258,97.5426,97.4331,97.4331,6687.0
2016-07-08 15:30:00,115.63,115.68,115.58,115.59,10229.0,97.4163,97.4584,97.3741,97.3826,10229.0
2016-07-08 15:35:00,115.59,115.66,115.5,115.62,15503.0,97.3826,97.4415,97.3067,97.4078,15503.0
2016-07-08 15:40:00,115.6,115.62,115.55,115.57,7897.0,97.391,97.4078,97.3489,97.3657,7897.0
2016-07-08 15:45:00,115.55,115.6,115.5,115.57,14525.0,97.3489,97.391,97.3067,97.3657,14525.0
2016-07-08 15:50:00,115.59,115.66,115.56,115.62,16915.0,97.3826,97.4415,97.3573,97.4078,16915.0
2016-07-08 15:55:00,115.61,115.76,115.57,115.63,74306.0,97.3994,97.5258,97.3657,97.4163,74306.0
2016-07-11 09:30:00,116.47,116.95,116.15,116.95,13126.0,98.1239,98.5283,97.8543,98.5283,13126.0
2016-07-11 09:35:00,117.08,117.66,117.02,117.65,26116.0,98.6379,99.1265,98.5873,99.1181,26116.0
2016-07-11 09:40:00,117.56,117.79,117.4,117.73,17140.0,99.0422,99.236,98.9074,99.1855,17140.0
2016-07-11 09:45:00,117.8,117.95,117.41,117.41,12347.0,99.2444,99.3708,98.9159,98.9159,12347.0
2016-07-11 09:50:00,117.31,117.39,117.02,117.02,33063.0,98.8316,98.899,98.5873,98.5873,33063.0
2016-07-11 09:55:00,117.0,117.14,116.95,117.01,18631.0,98.5705,98.6884,98.5283,98.5789,18631.0
2016-07-11 10:00:00,117.06,117.11,116.72,116.75,11758.0,98.621,98.6631,98.3346,98.3598,11758.0
2016-07-11 10:05:00,116.69,117.18,116.69,117.09,10318.0,98.3093,98.7221,98.3093,98.6463,10318.0
2016-07-11 10:10:00,117.16,117.18,116.96,117.06,4133.0,98.7053,98.7221,98.5368,98.621,4133.0
2016-07-11 10:15:00,117.02,117.02,116.86,116.87,3046.0,98.5873,98.5873,98.4525,98.4609,3046.0
2016-07-11 10:20:00,116.91,116.91,116.64,116.65,17997.0,98.4946,98.4946,98.2672,98.2756,17997.0
2016-07-11 10:25:00,116.46,116.71,116.46,116.71,6950.0,98.1155,98.3261,98.1155,98.3261,6950.0
2016-07-11 10:30:00,116.7,117.01,116.7,116.95,16999.0,98.3177,98.5789,98.3177,98.5283,16999.0
2016-07-11 10:35:00,116.92,117.08,116.9,117.0,4800.0,98.5031,98.6379,98.4862,98.5705,4800.0
2016-07-11 10:40:00,117.03,117.08,116.91,117.08,6891.0,98.5957,98.6379,98.4946,98.6379,6891.0
2016-07-11 10:45:00,117.03,117.14,117.02,117.07,6320.0,98.5957,98.6884,98.5873,98.6294,6320.0
2016-07-11 10:50:00,117.08,117.22,117.05,117.18,26076.0,98.6379,98.7558,98.6126,98.7221,26076.0
2016-07-11 10:55:00,117.16,117.33,117.16,117.28,6060.0,98.7053,98.8485,98.7053,98.8064,6060.0
2016-07-11 11:00:00,117.29,117.36,117.24,117.35,9656.0,98.8148,98.8737,98.7727,98.8653,9656.0
2016-07-11 11:05:00,117.31,117.45,117.29,117.31,8888.0,98.8316,98.9496,98.8148,98.8316,8888.0
2016-07-11 11:10:00,117.38,117.41,117.32,117.41,5251.0,98.8906,98.9159,98.84,98.9159,5251.0
2016-07-11 11:15:00,117.4,117.43,117.25,117.3,9379.0,98.9074,98.9327,98.7811,98.8232,9379.0
2016-07-11 11:20:00,117.3,117.34,117.25,117.31,7592.0,98.8232,98.8569,98.7811,98.8316,7592.0
2016-07-11 11:25:00,117.31,117.43,117.31,117.43,3519.0,98.8316,98.9327,98.8316,98.9327,3519.0
2016-07-11 11:30:00,117.43,117.58,117.4,117.58,5200.0,98.9327,99.0591,98.9074,99.0591,5200.0
2016-07-11 11:35:00,117.53,117.56,117.42,117.46,7937.0,99.017,99.0422,98.9243,98.958,7937.0
2016-07-11 11:40:00,117.41,117.46,117.41,117.45,4498.0,98.9159,98.958,98.9159,98.9496,4498.0
2016-07-11 11:45:00,117.42,117.5,117.35,117.5,6098.0,98.9243,98.9917,98.8653,98.9917,6098.0
2016-07-11 11:50:00,117.43,117.6,117.43,117.6,6430.0,98.9327,99.0759,98.9327,99.0759,6430.0
2016-07-11 11:55:00,117.59,117.61,117.51,117.54,12985.0,99.0675,99.0844,99.0001,99.0254,12985.0
2016-07-11 12:00:00,117.52,117.58,117.49,117.51,8788.0,99.0085,99.0591,98.9833,99.0001,8788.0
2016-07-11 12:05:00,117.48,117.5,117.45,117.5,2800.0,98.9748,98.9917,98.9496,98.9917,2800.0
2016-07-11 12:10:00,117.46,117.47,117.35,117.38,7894.0,98.958,98.9664,98.8653,98.8906,7894.0
2016-07-11 12:15:00,117.39,117.49,117.39,117.47,10212.0,98.899,98.9833,98.899,98.9664,10212.0
2016-07-11 12:20:00,117.47,117.57,117.47,117.47,11456.0,98.9664,99.0507,98.9664,98.9664,11456.0
2016-07-11 12:25:00,117.5,117.58,117.49,117.58,3722.0,98.9917,99.0591,98.9833,99.0591,3722.0
2016-07-11 12:30:00,117.57,117.64,117.57,117.61,3918.0,99.0507,99.1096,99.0507,99.0844,3918.0
2016-07-11 12:35:00,117.57,117.75,117.57,117.73,3300.0,99.0507,99.2023,99.0507,99.1855,3300.0
2016-07-11 12:40:00,117.75,117.93,117.71,117.93,5875.0,99.2023,99.354,99.1686,99.354,5875.0
2016-07-11 12:45:00,117.91,117.99,117.9,117.92,8537.0,99.3371,99.4045,99.3287,99.3455,8537.0
2016-07-11 12:50:00,117.91,118.0,117.9,117.95,6572.0,99.3371,99.4129,99.3287,99.3708,6572.0
2016-07-11 12:55:00,117.96,117.97,117.85,117.92,4316.0,99.3792,99.3877,99.2866,99.3455,4316.0
2016-07-11 13:00:00,117.92,117.92,117.83,117.87,6180.0,99.3455,99.3455,99.2697,99.3034,6180.0
2016-07-11 13:05:00,117.9,117.93,117.82,117.82,5300.0,99.3287,99.354,99.2613,99.2613,5300.0
2016-07-11 13:10:00,117.83,117.95,117.83,117.9,10797.0,99.2697,99.3708,99.2697,99.3287,10797.0
2016-07-11 13:15:00,117.85,117.92,117.85,117.86,3290.0,99.2866,99.3455,99.2866,99.295,3290.0
2016-07-11 13:20:00,117.89,117.92,117.8,117.8,3744.0,99.3203,99.3455,99.2444,99.2444,3744.0
2016-07-11 13:25:00,117.79,117.84,117.79,117.79,1900.0,99.236,99.2781,99.236,99.236,1900.0
2016-07-11 13:30:00,117.82,117.9,117.78,117.9,5655.0,99.2613,99.3287,99.2276,99.3287,5655.0
2016-07-11 13:35:00,117.87,117.91,117.85,117.87,3800.0,99.3034,99.3371,99.2866,99.3034,3800.0
2016-07-11 13:40:00,117.87,117.91,117.87,117.9,5484.0,99.3034,99.3371,99.3034,99.3287,5484.0
2016-07-11 13:45:00,117.87,117.94,117.87,117.93,4800.0,99.3034,99.3624,99.3034,99.354,4800.0
2016-07-11 13:50:00,117.93,118.0,117.92,117.97,7232.0,99.354,99.4129,99.3455,99.3877,7232.0
2016-07-11 13:55:00,117.97,117.97,117.83,117.83,8193.0,99.3877,99.3877,99.2697,99.2697,8193.0
2016-07-11 14:00:00,117.8,117.8,117.71,117.73,6783.0,99.2444,99.2444,99.1686,99.1855,6783.0
2016-07-11 14:05:00,117.73,117.74,117.69,117.74,7401.0,99.1855,99.1939,99.1518,99.1939,7401.0
2016-07-11 14:10:00,117.72,117.78,117.68,117.69,8754.0,99.177,99.2276,99.1433,99.1518,8754.0
2016-07-11 14:15:00,117.69,117.72,117.67,117.71,8684.0,99.1518,99.177,99.1349,99.1686,8684.0
2016-07-11 14:20:00,117.73,117.76,117.71,117.71,6328.0,99.1855,99.2107,99.1686,99.1686,6328.0
2016-07-11 14:25:00,117.74,117.82,117.73,117.79,3782.0,99.1939,99.2613,99.1855,99.236,3782.0
2016-07-11 14:30:00,117.79,117.87,117.77,117.87,5915.0,99.236,99.3034,99.2192,99.3034,5915.0
2016-07-11 14:35:00,117.83,117.92,117.82,117.88,8384.0,99.2697,99.3455,99.2613,99.3118,8384.0
2016-07-11 14:40:00,117.9,117.9,117.83,117.85,4413.0,99.3287,99.3287,99.2697,99.2866,4413.0
2016-07-11 14:45:00,117.86,117.89,117.7,117.7,4611.0,99.295,99.3203,99.1602,99.1602,4611.0
2016-07-11 14:50:00,117.69,117.7,117.6,117.69,6124.0,99.1518,99.1602,99.0759,99.1518,6124.0
2016-07-11 14:55:00,117.71,117.76,117.66,117.67,5709.0,99.1686,99.2107,99.1265,99.1349,5709.0
2016-07-11 15:00:00,117.69,117.79,117.69,117.74,6126.0,99.1518,99.236,99.1518,99.1939,6126.0
2016-07-11 15:05:00,117.74,117.8,117.69,117.78,8350.0,99.1939,99.2444,99.1518,99.2276,8350.0
2016-07-11 15:10:00,117.78,117.86,117.77,117.82,8692.0,99.2276,99.295,99.2192,99.2613,8692.0
2016-07-11 15:15:00,117.83,117.86,117.78,117.79,8607.0,99.2697,99.295,99.2276,99.236,8607.0
2016-07-11 15:20:00,117.79,117.81,117.71,117.73,8209.0,99.236,99.2529,99.1686,99.1855,8209.0
2016-07-11 15:25:00,117.72,117.73,117.59,117.59,7468.0,99.177,99.1855,99.0675,99.0675,7468.0
2016-07-11 15:30:00,117.58,117.63,117.55,117.58,9568.0,99.0591,99.1012,99.0338,99.0591,9568.0
2016-07-11 15:35:00,117.58,117.65,117.57,117.64,12099.0,99.0591,99.1181,99.0507,99.1096,12099.0
2016-07-11 15:40:00,117.64,117.66,117.59,117.63,8714.0,99.1096,99.1265,99.0675,99.1012,8714.0
2016-07-11 15:45:00,117.63,117.64,117.54,117.59,18110.0,99.1012,99.1096,99.0254,99.0675,18110.0
2016-07-11 15:50:00,117.59,117.64,117.55,117.64,19540.0,99.0675,99.1096,99.0338,99.1096,19540.0
2016-07-11 15:55:00,117.65,117.65,117.44,117.48,40521.0,99.1181,99.1181,98.9411,98.9748,40521.0
2016-07-12 09:30:00,118.15,119.0,117.83,118.73,24226.0,99.5393,100.2554,99.2697,100.028,24226.0
2016-07-12 09:35:00,118.72,118.97,118.36,118.52,17370.0,100.0195,100.2301,99.7162,99.851,17370.0
2016-07-12 09:40:00,118.69,118.94,118.58,118.8,39144.0,99.9943,100.2049,99.9016,100.0869,39144.0
2016-07-12 09:45:00,118.8,118.88,118.53,118.66,57077.0,100.0869,100.1543,99.8595,99.969,57077.0
2016-07-12 09:50:00,118.64,118.78,118.5,118.74,3750.0,99.9521,100.0701,99.8342,100.0364,3750.0
2016-07-12 09:55:00,118.78,118.83,118.53,118.78,5810.0,100.0701,100.1122,99.8595,100.0701,5810.0
2016-07-12 10:00:00,118.8,118.8,118.55,118.61,12176.0,100.0869,100.0869,99.8763,99.9269,12176.0
2016-07-12 10:05:00,118.6,118.61,118.38,118.39,6075.0,99.9184,99.9269,99.7331,99.7415,6075.0
2016-07-12 10:10:00,118.42,118.46,118.15,118.2,3609.0,99.7668,99.8005,99.5393,99.5814,3609.0
2016-07-12 10:15:00,118.22,118.51,118.11,118.47,13267.0,99.5983,99.8426,99.5056,99.8089,13267.0
2016-07-12 10:20:00,118.4,118.61,118.29,118.32,13538.0,99.7499,99.9269,99.6573,99.6825,13538.0
2016-07-12 10:25:00,118.28,118.63,118.28,118.57,9340.0,99.6488,99.9437,99.6488,99.8932,9340.0
2016-07-12 10:30:00,118.62,118.78,118.61,118.75,5229.0,99.9353,100.0701,99.9269,100.0448,5229.0
2016-07-12 10:35:00,118.75,118.79,118.65,118.74,4518.0,100.0448,100.0785,99.9606,100.0364,4518.0
2016-07-12 10:40:00,118.76,118.86,118.74,118.86,5310.0,100.0532,100.1375,100.0364,100.1375,5310.0
2016-07-12 10:45:00,118.82,118.96,118.81,118.86,8050.0,100.1038,100.2217,100.0953,100.1375,8050.0
2016-07-12 10:50:00,118.89,118.92,118.84,118.85,32178.0,100.1627,100.188,100.1206,100.129,32178.0
2016-07-12 10:55:00,118.87,118.89,118.66,118.84,9489.0,100.1459,100.1627,99.969,100.1206,9489.0
2016-07-12 11:00:00,118.79,118.88,118.69,118.69,6183.0,100.0785,100.1543,99.9943,99.9943,6183.0
2016-07-12 11:05:00,118.71,118.75,118.48,118.53,11924.0,100.0111,100.0448,99.8173,99.8595,11924.0
2016-07-12 11:10:00,118.54,118.75,118.54,118.67,6727.0,99.8679,100.0448,99.8679,99.9774,6727.0
2016-07-12 11:15:00,118.66,118.66,118.49,118.51,5861.0,99.969,99.969,99.8258,99.8426,5861.0
2016-07-12 11:20:00,118.55,118.6,118.53,118.58,4071.0,99.8763,99.9184,99.8595,99.9016,4071.0
2016-07-12 11:25:00,118.61,118.88,118.61,118.76,7935.0,99.9269,100.1543,99.9269,100.0532,7935.0
2016-07-12 11:30:00,118.8,118.93,118.78,118.91,7974.0,100.0869,100.1964,100.0701,100.1796,7974.0
2016-07-12 11:35:00,118.89,118.97,118.85,118.92,14871.0,100.1627,100.2301,100.129,100.188,14871.0
2016-07-12 11:40:00,118.89,118.93,118.81,118.88,7750.0,100.1627,100.1964,100.0953,100.1543,7750.0
2016-07-12 11:45:00,118.87,118.87,118.77,118.81,2530.0,100.1459,100.1459,100.0616,100.0953,2530.0
2016-07-12 11:50:00,118.76,118.88,118.76,118.82,4552.0,100.0532,100.1543,100.0532,100.1038,4552.0
2016-07-12 11:55:00,118.82,118.9,118.81,118.81,5300.0,100.1038,100.1712,100.0953,100.0953,5300.0
2016-07-12 12:00:00,118.79,118.86,118.74,118.75,15293.0,100.0785,100.1375,100.0364,100.0448,15293.0
2016-07-12 12:05:00,118.74,118.84,118.73,118.83,5299.0,100.0364,100.1206,100.028,100.1122,5299.0
2016-07-12 12:10:00,118.8,118.84,118.76,118.77,2175.0,100.0869,100.1206,100.0532,100.0616,2175.0
2016-07-12 12:15:00,118.76,118.87,118.72,118.82,3200.0,100.0532,100.1459,100.0195,100.1038,3200.0
2016-07-12 12:20:00,118.86,118.88,118.78,118.81,4199.0,100.1375,100.1543,100.0701,100.0953,4199.0
2016-07-12 12:25:00,118.81,118.86,118.8,118.83,6025.0,100.0953,100.1375,100.0869,100.1122,6025.0
2016-07-12 12:30:00,118.83,118.88,118.77,118.88,2938.0,100.1122,100.1543,100.0616,100.1543,2938.0
2016-07-12 12:35:00,118.86,118.88,118.71,118.75,3895.0,100.1375,100.1543,100.0111,100.0448,3895.0
2016-07-12 12:40:00,118.78,118.88,118.78,118.82,3854.0,100.0701,100.1543,100.0701,100.1038,3854.0
2016-07-12 12:45:00,118.77,118.77,118.61,118.65,2592.0,100.0616,100.0616,99.9269,99.9606,2592.0
2016-07-12 12:50:00,118.65,118.79,118.65,118.71,4892.0,99.9606,100.0785,99.9606,100.0111,4892.0
2016-07-12 12:55:00,118.71,118.73,118.68,118.72,2216.0,100.0111,100.028,99.9858,100.0195,2216.0
2016-07-12 13:00:00,118.73,118.84,118.73,118.79,3500.0,100.028,100.1206,100.028,100.0785,3500.0
2016-07-12 13:05:00,118.82,118.88,118.81,118.81,3306.0,100.1038,100.1543,100.0953,100.0953,3306.0
2016-07-12 13:10:00,118.8,118.82,118.75,118.82,5755.0,100.0869,100.1038,100.0448,100.1038,5755.0
2016-07-12 13:15:00,118.84,118.86,118.8,118.82,1971.0,100.1206,100.1375,100.0869,100.1038,1971.0
2016-07-12 13:20:00,118.81,118.83,118.67,118.78,21909.0,100.0953,100.1122,99.9774,100.0701,21909.0
2016-07-12 13:25:00,118.77,118.9,118.77,118.9,16232.0,100.0616,100.1712,100.0616,100.1712,16232.0
2016-07-12 13:30:00,118.9,118.93,118.8,118.88,20339.0,100.1712,100.1964,100.0869,100.1543,20339.0
2016-07-12 13:35:00,118.83,118.85,118.83,118.85,400.0,100.1122,100.129,100.1122,100.129,400.0
2016-07-12 13:40:00,118.87,118.92,118.83,118.87,7858.0,100.1459,100.188,100.1122,100.1459,7858.0
2016-07-12 13:45:00,118.87,118.9,118.82,118.88,5700.0,100.1459,100.1712,100.1038,100.1543,5700.0
2016-07-12 13:50:00,118.88,118.93,118.87,118.91,24804.0,100.1543,100.1964,100.1459,100.1796,24804.0
2016-07-12 13:55:00,118.9,118.94,118.82,118.85,6385.0,100.1712,100.2049,100.1038,100.129,6385.0
2016-07-12 14:00:00,118.86,118.91,118.86,118.9,11623.0,100.1375,100.1796,100.1375,100.1712,11623.0
2016-07-12 14:05:00,118.91,118.92,118.84,118.88,9252.0,100.1796,100.188,100.1206,100.1543,9252.0
2016-07-12 14:10:00,118.84,118.98,118.84,118.97,10903.0,100.1206,100.2386,100.1206,100.2301,10903.0
2016-07-12 14:15:00,118.97,119.0,118.95,118.98,11073.0,100.2301,100.2554,100.2133,100.2386,11073.0
2016-07-12 14:20:00,118.98,119.09,118.98,119.09,4921.0,100.2386,100.3312,100.2386,100.3312,4921.0
2016-07-12 14:25:00,119.09,119.14,119.07,119.13,5645.0,100.3312,100.3734,100.3144,100.3649,5645.0
2016-07-12 14:30:00,119.13,119.27,119.09,119.11,21111.0,100.3649,100.4829,100.3312,100.3481,21111.0
2016-07-12 14:35:00,119.12,119.14,119.08,119.13,4020.0,100.3565,100.3734,100.3228,100.3649,4020.0
2016-07-12 14:40:00,119.13,119.18,119.08,119.18,7559.0,100.3649,100.4071,100.3228,100.4071,7559.0
2016-07-12 14:45:00,119.15,119.16,119.06,119.12,3343.0,100.3818,100.3902,100.306,100.3565,3343.0
2016-07-12 14:50:00,119.12,119.19,119.0,119.05,5762.0,100.3565,100.4155,100.2554,100.2975,5762.0
2016-07-12 14:55:00,119.05,119.11,119.0,119.11,4943.0,100.2975,100.3481,100.2554,100.3481,4943.0
2016-07-12 15:00:00,119.07,119.16,119.05,119.13,4169.0,100.3144,100.3902,100.2975,100.3649,4169.0
2016-07-12 15:05:00,119.12,119.13,119.0,119.0,4795.0,100.3565,100.3649,100.2554,100.2554,4795.0
2016-07-12 15:10:00,119.01,119.01,118.96,119.01,6691.0,100.2638,100.2638,100.2217,100.2638,6691.0
2016-07-12 15:15:00,119.02,119.06,118.96,118.97,6399.0,100.2723,100.306,100.2217,100.2301,6399.0
2016-07-12 15:20:00,118.97,118.98,118.93,118.96,4816.0,100.2301,100.2386,100.1964,100.2217,4816.0
2016-07-12 15:25:00,118.96,118.99,118.93,118.96,9712.0,100.2217,100.247,100.1964,100.2217,9712.0
2016-07-12 15:30:00,118.96,119.14,118.93,119.14,12254.0,100.2217,100.3734,100.1964,100.3734,12254.0
2016-07-12 15:35:00,119.13,119.19,119.11,119.17,9392.0,100.3649,100.4155,100.3481,100.3986,9392.0
2016-07-12 15:40:00,119.17,119.18,119.07,119.1,12977.0,100.3986,100.4071,100.3144,100.3397,12977.0
2016-07-12 15:45:00,119.09,119.14,119.07,119.14,13423.0,100.3312,100.3734,100.3144,100.3734,13423.0
2016-07-12 15:50:00,119.14,119.14,119.04,119.08,17718.0,100.3734,100.3734,100.2891,100.3228,17718.0
2016-07-12 15:55:00,119.08,119.12,119.0,119.05,44491.0,100.3228,100.3565,100.2554,100.2975,44491.0
2016-07-13 09:30:00,119.39,119.8,119.24,119.8,9890.0,100.584,100.9294,100.4576,100.9294,9890.0
2016-07-13 09:35:00,119.8,119.89,119.31,119.31,8880.0,100.9294,101.0052,100.5166,100.5166,8880.0
2016-07-13 09:40:00,119.17,119.32,118.83,118.93,8011.0,100.3986,100.525,100.1122,100.1964,8011.0
2016-07-13 09:45:00,118.96,119.22,118.88,118.96,5300.0,100.2217,100.4408,100.1543,100.2217,5300.0
2016-07-13 09:50:00,118.86,118.93,118.79,118.89,4400.0,100.1375,100.1964,100.0785,100.1627,4400.0
2016-07-13 09:55:00,118.98,119.01,118.89,118.97,4090.0,100.2386,100.2638,100.1627,100.2301,4090.0
2016-07-13 10:00:00,119.11,119.35,119.11,119.34,2874.0,100.3481,100.5503,100.3481,100.5419,2874.0
2016-07-13 10:05:00,119.33,119.36,119.12,119.22,4295.0,100.5334,100.5587,100.3565,100.4408,4295.0
2016-07-13 10:10:00,119.25,119.3,119.23,119.28,2350.0,100.466,100.5082,100.4492,100.4913,2350.0
2016-07-13 10:15:00,119.24,119.5,119.24,119.42,7086.0,100.4576,100.6767,100.4576,100.6093,7086.0
2016-07-13 10:20:00,119.42,119.48,119.41,119.42,3429.0,100.6093,100.6598,100.6008,100.6093,3429.0
2016-07-13 10:25:00,119.37,119.42,119.28,119.29,3600.0,100.5671,100.6093,100.4913,100.4997,3600.0
2016-07-13 10:30:00,119.32,119.48,119.19,119.27,8142.0,100.525,100.6598,100.4155,100.4829,8142.0
2016-07-13 10:35:00,119.37,119.39,119.18,119.3,4234.0,100.5671,100.584,100.4071,100.5082,4234.0
2016-07-13 10:40:00,119.35,119.45,119.26,119.37,5600.0,100.5503,100.6345,100.4745,100.5671,5600.0
2016-07-13 10:45:00,119.43,119.44,119.19,119.22,6233.0,100.6177,100.6261,100.4155,100.4408,6233.0
2016-07-13 10:50:00,119.18,119.25,119.15,119.23,2950.0,100.4071,100.466,100.3818,100.4492,2950.0
2016-07-13 10:55:00,119.24,119.25,119.1,119.12,8400.0,100.4576,100.466,100.3397,100.3565,8400.0
2016-07-13 11:00:00,119.17,119.25,119.15,119.17,3258.0,100.3986,100.466,100.3818,100.3986,3258.0
2016-07-13 11:05:00,119.12,119.12,118.88,119.04,3331.0,100.3565,100.3565,100.1543,100.2891,3331.0
2016-07-13 11:10:00,119.04,119.11,118.91,118.91,13883.0,100.2891,100.3481,100.1796,100.1796,13883.0
2016-07-13 11:15:00,118.93,118.95,118.74,118.8,11902.0,100.1964,100.2133,100.0364,100.0869,11902.0
2016-07-13 11:20:00,118.78,118.78,118.54,118.54,11100.0,100.0701,100.0701,99.8679,99.8679,11100.0
2016-07-13 11:25:00,118.53,118.62,118.31,118.35,14992.0,99.8595,99.9353,99.6741,99.7078,14992.0
2016-07-13 11:30:00,118.36,118.37,118.2,118.2,9612.0,99.7162,99.7247,99.5814,99.5814,9612.0
2016-07-13 11:35:00,118.2,118.24,117.98,118.0,19888.0,99.5814,99.6151,99.3961,99.4129,19888.0
2016-07-13 11:40:00,117.98,118.11,117.98,118.04,7110.0,99.3961,99.5056,99.3961,99.4466,7110.0
2016-07-13 11:45:00,118.03,118.07,117.99,118.01,7408.0,99.4382,99.4719,99.4045,99.4214,7408.0
2016-07-13 11:50:00,118.01,118.14,117.97,118.14,8957.0,99.4214,99.5309,99.3877,99.5309,8957.0
2016-07-13 11:55:00,118.11,118.2,118.08,118.11,3450.0,99.5056,99.5814,99.4803,99.5056,3450.0
2016-07-13 12:00:00,118.16,118.26,118.16,118.22,10733.0,99.5477,99.632,99.5477,99.5983,10733.0
2016-07-13 12:05:00,118.21,118.26,118.11,118.19,7230.0,99.5899,99.632,99.5056,99.573,7230.0
2016-07-13 12:10:00,118.15,118.2,118.13,118.2,2034.0,99.5393,99.5814,99.5225,99.5814,2034.0
2016-07-13 12:15:00,118.24,118.39,118.09,118.35,34572.0,99.6151,99.7415,99.4888,99.7078,34572.0
2016-07-13 12:20:00,118.36,118.5,118.36,118.5,3025.0,99.7162,99.8342,99.7162,99.8342,3025.0
2016-07-13 12:25:00,118.5,118.5,118.41,118.44,5625.0,99.8342,99.8342,99.7584,99.7836,5625.0
2016-07-13 12:30:00,118.44,118.47,118.41,118.45,400.0,99.7836,99.8089,99.7584,99.7921,400.0
2016-07-13 12:35:00,118.47,118.51,118.37,118.41,3250.0,99.8089,99.8426,99.7247,99.7584,3250.0
2016-07-13 12:40:00,118.44,118.62,118.44,118.62,1900.0,99.7836,99.9353,99.7836,99.9353,1900.0
2016-07-13 12:45:00,118.62,118.69,118.62,118.63,5200.0,99.9353,99.9943,99.9353,99.9437,5200.0
2016-07-13 12:50:00,118.65,118.65,118.58,118.59,3033.0,99.9606,99.9606,99.9016,99.91,3033.0
2016-07-13 12:55:00,118.59,118.77,118.59,118.74,2500.0,99.91,100.0616,99.91,100.0364,2500.0
2016-07-13 13:00:00,118.77,118.88,118.72,118.78,4450.0,100.0616,100.1543,100.0195,100.0701,4450.0
2016-07-13 13:05:00,118.8,118.85,118.76,118.85,1400.0,100.0869,100.129,100.0532,100.129,1400.0
2016-07-13 13:10:00,118.89,119.0,118.88,118.92,2100.0,100.1627,100.2554,100.1543,100.188,2100.0
2016-07-13 13:15:00,118.93,118.94,118.84,118.84,2100.0,100.1964,100.2049,100.1206,100.1206,2100.0
2016-07-13 13:20:00,118.92,118.92,118.74,118.74,2200.0,100.188,100.188,100.0364,100.0364,2200.0
2016-07-13 13:25:00,118.68,118.79,118.68,118.71,3000.0,99.9858,100.0785,99.9858,100.0111,3000.0
2016-07-13 13:30:00,118.79,118.79,118.66,118.72,3166.0,100.0785,100.0785,99.969,100.0195,3166.0
2016-07-13 13:35:00,118.72,118.83,118.69,118.76,3599.0,100.0195,100.1122,99.9943,100.0532,3599.0
2016-07-13 13:40:00,118.83,119.0,118.83,118.95,3200.0,100.1122,100.2554,100.1122,100.2133,3200.0
2016-07-13 13:45:00,118.98,119.03,118.96,118.99,9801.0,100.2386,100.2807,100.2217,100.247,9801.0
2016-07-13 13:50:00,119.0,119.0,118.74,118.79,3450.0,100.2554,100.2554,100.0364,100.0785,3450.0
2016-07-13 13:55:00,118.83,118.9,118.81,118.9,2200.0,100.1122,100.1712,100.0953,100.1712,2200.0
2016-07-13 14:00:00,118.93,118.93,118.73,118.79,6052.0,100.1964,100.1964,100.028,100.0785,6052.0
2016-07-13 14:05:00,118.79,118.89,118.7,118.87,4850.0,100.0785,100.1627,100.0027,100.1459,4850.0
2016-07-13 14:10:00,118.87,118.92,118.81,118.81,14546.0,100.1459,100.188,100.0953,100.0953,14546.0
2016-07-13 14:15:00,118.86,118.93,118.77,118.89,6549.0,100.1375,100.1964,100.0616,100.1627,6549.0
2016-07-13 14:20:00,118.89,118.91,118.84,118.84,3960.0,100.1627,100.1796,100.1206,100.1206,3960.0
2016-07-13 14:25:00,118.87,119.02,118.87,119.0,5507.0,100.1459,100.2723,100.1459,100.2554,5507.0
2016-07-13 14:30:00,119.0,119.04,118.95,118.97,6615.0,100.2554,100.2891,100.2133,100.2301,6615.0
2016-07-13 14:35:00,118.93,119.0,118.87,118.98,6401.0,100.1964,100.2554,100.1459,100.2386,6401.0
2016-07-13 14:40:00,118.98,119.02,118.86,119.0,11429.0,100.2386,100.2723,100.1375,100.2554,11429.0
2016-07-13 14:45:00,119.02,119.02,118.91,119.0,4700.0,100.2723,100.2723,100.1796,100.2554,4700.0
2016-07-13 14:50:00,119.0,119.0,118.85,118.85,5124.0,100.2554,100.2554,100.129,100.129,5124.0
2016-07-13 14:55:00,118.91,119.0,118.82,118.97,7449.0,100.1796,100.2554,100.1038,100.2301,7449.0
2016-07-13 15:00:00,118.97,119.03,118.9,119.03,7312.0,100.2301,100.2807,100.1712,100.2807,7312.0
2016-07-13 15:05:00,119.03,119.03,118.87,118.87,8111.0,100.2807,100.2807,100.1459,100.1459,8111.0
2016-07-13 15:10:00,118.93,118.96,118.84,118.88,5788.0,100.1964,100.2217,100.1206,100.1543,5788.0
2016-07-13 15:15:00,118.88,118.96,118.87,118.95,6312.0,100.1543,100.2217,100.1459,100.2133,6312.0
2016-07-13 15:20:00,118.96,118.98,118.84,118.95,7077.0,100.2217,100.2386,100.1206,100.2133,7077.0
2016-07-13 15:25:00,118.95,118.99,118.91,118.94,19022.0,100.2133,100.247,100.1796,100.2049,19022.0
2016-07-13 15:30:00,118.94,119.0,118.89,119.0,6481.0,100.2049,100.2554,100.1627,100.2554,6481.0
2016-07-13 15:35:00,118.98,119.0,118.81,118.84,19273.0,100.2386,100.2554,100.0953,100.1206,19273.0
2016-07-13 15:40:00,118.84,118.88,118.74,118.78,14207.0,100.1206,100.1543,100.0364,100.0701,14207.0
2016-07-13 15:45:00,118.79,118.85,118.79,118.81,12012.0,100.0785,100.129,100.0785,100.0953,12012.0
2016-07-13 15:50:00,118.81,118.85,118.79,118.79,13000.0,100.0953,100.129,100.0785,100.0785,13000.0
2016-07-13 15:55:00,118.8,118.9,118.76,118.82,30956.0,100.0869,100.1712,100.0532,100.1038,30956.0
2016-07-14 09:30:00,119.95,120.75,119.59,120.31,19933.0,101.0558,101.7298,100.7525,101.3591,19933.0
2016-07-14 09:35:00,120.27,120.37,120.0,120.29,3800.0,101.3254,101.4096,101.0979,101.3422,3800.0
2016-07-14 09:40:00,120.14,120.26,119.72,119.76,6465.0,101.2159,101.3169,100.862,100.8957,6465.0
2016-07-14 09:45:00,119.78,119.78,119.28,119.3,6868.0,100.9126,100.9126,100.4913,100.5082,6868.0
2016-07-14 09:50:00,119.13,119.47,119.13,119.35,6000.0,100.3649,100.6514,100.3649,100.5503,6000.0
2016-07-14 09:55:00,119.36,119.71,119.27,119.62,7585.0,100.5587,100.8536,100.4829,100.7778,7585.0
2016-07-14 10:00:00,119.62,119.75,119.45,119.66,6155.0,100.7778,100.8873,100.6345,100.8115,6155.0
2016-07-14 10:05:00,119.66,119.73,119.4,119.55,11511.0,100.8115,100.8704,100.5924,100.7188,11511.0
2016-07-14 10:10:00,119.64,119.64,119.31,119.4,4415.0,100.7946,100.7946,100.5166,100.5924,4415.0
2016-07-14 10:15:00,119.42,119.5,119.3,119.47,4573.0,100.6093,100.6767,100.5082,100.6514,4573.0
2016-07-14 10:20:00,119.47,119.72,119.42,119.65,3289.0,100.6514,100.862,100.6093,100.803,3289.0
2016-07-14 10:25:00,119.73,119.73,119.43,119.54,8235.0,100.8704,100.8704,100.6177,100.7104,8235.0
2016-07-14 10:30:00,119.48,119.64,119.46,119.56,2600.0,100.6598,100.7946,100.643,100.7272,2600.0
2016-07-14 10:35:00,119.57,119.7,119.55,119.55,8535.0,100.7356,100.8452,100.7188,100.7188,8535.0
2016-07-14 10:40:00,119.53,119.59,119.28,119.56,4179.0,100.7019,100.7525,100.4913,100.7272,4179.0
2016-07-14 10:45:00,119.57,119.57,119.36,119.36,4900.0,100.7356,100.7356,100.5587,100.5587,4900.0
2016-07-14 10:50:00,119.4,119.46,119.29,119.36,2800.0,100.5924,100.643,100.4997,100.5587,2800.0
2016-07-14 10:55:00,119.44,119.52,119.43,119.49,2381.0,100.6261,100.6935,100.6177,100.6682,2381.0
2016-07-14 11:00:00,119.54,119.62,119.48,119.49,3500.0,100.7104,100.7778,100.6598,100.6682,3500.0
2016-07-14 11:05:00,119.46,119.62,119.45,119.62,3000.0,100.643,100.7778,100.6345,100.7778,3000.0
2016-07-14 11:10:00,119.62,119.63,119.43,119.43,9906.0,100.7778,100.7862,100.6177,100.6177,9906.0
2016-07-14 11:15:00,119.43,119.43,119.22,119.23,5664.0,100.6177,100.6177,100.4408,100.4492,5664.0
2016-07-14 11:20:00,119.26,119.27,119.05,119.05,4664.0,100.4745,100.4829,100.2975,100.2975,4664.0
2016-07-14 11:25:00,119.04,119.12,119.0,119.1,8910.0,100.2891,100.3565,100.2554,100.3397,8910.0
2016-07-14 11:30:00,119.11,119.13,118.99,119.02,9322.0,100.3481,100.3649,100.247,100.2723,9322.0
2016-07-14 11:35:00,119.08,119.11,119.06,119.09,3637.0,100.3228,100.3481,100.306,100.3312,3637.0
2016-07-14 11:40:00,119.09,119.42,119.09,119.42,36485.0,100.3312,100.6093,100.3312,100.6093,36485.0
2016-07-14 11:45:00,119.42,119.54,119.41,119.42,4418.0,100.6093,100.7104,100.6008,100.6093,4418.0
2016-07-14 11:50:00,119.47,119.52,119.42,119.5,1304.0,100.6514,100.6935,100.6093,100.6767,1304.0
2016-07-14 11:55:00,119.56,119.59,119.48,119.53,4200.0,100.7272,100.7525,100.6598,100.7019,4200.0
2016-07-14 12:00:00,119.51,119.62,119.51,119.55,3100.0,100.6851,100.7778,100.6851,100.7188,3100.0
2016-07-14 12:05:00,119.55,119.66,119.52,119.52,2121.0,100.7188,100.8115,100.6935,100.6935,2121.0
2016-07-14 12:10:00,119.5,119.52,119.32,119.32,17750.0,100.6767,100.6935,100.525,100.525,17750.0
2016-07-14 12:15:00,119.32,119.44,119.31,119.32,2805.0,100.525,100.6261,100.5166,100.525,2805.0
2016-07-14 12:20:00,119.32,119.36,118.98,118.98,3500.0,100.525,100.5587,100.2386,100.2386,3500.0
2016-07-14 12:25:00,119.0,119.1,118.99,119.02,1800.0,100.2554,100.3397,100.247,100.2723,1800.0
2016-07-14 12:30:00,118.99,119.13,118.99,119.12,1500.0,100.247,100.3649,100.247,100.3565,1500.0
2016-07-14 12:35:00,119.11,119.21,119.11,119.18,1000.0,100.3481,100.4323,100.3481,100.4071,1000.0
2016-07-14 12:40:00,119.14,119.21,119.12,119.12,1000.0,100.3734,100.4323,100.3565,100.3565,1000.0
2016-07-14 12:45:00,119.11,119.19,119.11,119.19,2605.0,100.3481,100.4155,100.3481,100.4155,2605.0
2016-07-14 12:50:00,119.21,119.23,119.15,119.21,4524.0,100.4323,100.4492,100.3818,100.4323,4524.0
2016-07-14 12:55:00,119.17,119.17,118.99,119.06,1700.0,100.3986,100.3986,100.247,100.306,1700.0
2016-07-14 13:00:00,119.01,119.05,118.98,118.99,3278.0,100.2638,100.2975,100.2386,100.247,3278.0
2016-07-14 13:05:00,118.97,119.05,118.9,119.03,6239.0,100.2301,100.2975,100.1712,100.2807,6239.0
2016-07-14 13:10:00,119.05,119.05,118.85,118.85,5100.0,100.2975,100.2975,100.129,100.129,5100.0
2016-07-14 13:15:00,118.91,118.91,118.7,118.72,3100.0,100.1796,100.1796,100.0027,100.0195,3100.0
2016-07-14 13:20:00,118.68,118.77,118.62,118.62,4740.0,99.9858,100.0616,99.9353,99.9353,4740.0
2016-07-14 13:25:00,118.61,118.68,118.47,118.47,3800.0,99.9269,99.9858,99.8089,99.8089,3800.0
2016-07-14 13:30:00,118.49,118.74,118.48,118.68,2633.0,99.8258,100.0364,99.8173,99.9858,2633.0
2016-07-14 13:35:00,118.73,118.8,118.72,118.77,7203.0,100.028,100.0869,100.0195,100.0616,7203.0
2016-07-14 13:40:00,118.76,118.8,118.75,118.76,5817.0,100.0532,100.0869,100.0448,100.0532,5817.0
2016-07-14 13:45:00,118.78,118.8,118.75,118.76,2900.0,100.0701,100.0869,100.0448,100.0532,2900.0
2016-07-14 13:50:00,118.78,118.78,118.67,118.67,3417.0,100.0701,100.0701,99.9774,99.9774,3417.0
2016-07-14 13:55:00,118.7,118.7,118.6,118.66,4299.0,100.0027,100.0027,99.9184,99.969,4299.0
2016-07-14 14:00:00,118.65,118.73,118.65,118.71,5071.0,99.9606,100.028,99.9606,100.0111,5071.0
2016-07-14 14:05:00,118.71,118.74,118.68,118.74,8846.0,100.0111,100.0364,99.9858,100.0364,8846.0
2016-07-14 14:10:00,118.74,118.8,118.74,118.77,17565.0,100.0364,100.0869,100.0364,100.0616,17565.0
2016-07-14 14:15:00,118.76,118.79,118.71,118.71,2726.0,100.0532,100.0785,100.0111,100.0111,2726.0
2016-07-14 14:20:00,118.75,118.78,118.72,118.72,3472.0,100.0448,100.0701,100.0195,100.0195,3472.0
2016-07-14 14:25:00,118.67,118.74,118.66,118.67,11998.0,99.9774,100.0364,99.969,99.9774,11998.0
2016-07-14 14:30:00,118.68,118.69,118.57,118.57,8244.0,99.9858,99.9943,99.8932,99.8932,8244.0
2016-07-14 14:35:00,118.59,118.68,118.55,118.68,28932.0,99.91,99.9858,99.8763,99.9858,28932.0
2016-07-14 14:40:00,118.64,118.8,118.64,118.79,3612.0,99.9521,100.0869,99.9521,100.0785,3612.0
2016-07-14 14:45:00,118.78,118.79,118.73,118.73,3530.0,100.0701,100.0785,100.028,100.028,3530.0
2016-07-14 14:50:00,118.72,118.75,118.66,118.66,3595.0,100.0195,100.0448,99.969,99.969,3595.0
2016-07-14 14:55:00,118.7,118.74,118.68,118.7,2500.0,100.0027,100.0364,99.9858,100.0027,2500.0
2016-07-14 15:00:00,118.72,118.75,118.67,118.74,4044.0,100.0195,100.0448,99.9774,100.0364,4044.0
2016-07-14 15:05:00,118.75,119.05,118.75,119.03,5013.0,100.0448,100.2975,100.0448,100.2807,5013.0
2016-07-14 15:10:00,119.02,119.05,118.94,118.95,9199.0,100.2723,100.2975,100.2049,100.2133,9199.0
2016-07-14 15:15:00,118.95,118.95,118.85,118.85,3602.0,100.2133,100.2133,100.129,100.129,3602.0
2016-07-14 15:20:00,118.87,118.91,118.85,118.87,4139.0,100.1459,100.1796,100.129,100.1459,4139.0
2016-07-14 15:25:00,118.88,118.93,118.85,118.89,8083.0,100.1543,100.1964,100.129,100.1627,8083.0
2016-07-14 15:30:00,118.9,118.98,118.9,118.9,5162.0,100.1712,100.2386,100.1712,100.1712,5162.0
2016-07-14 15:35:00,118.89,118.91,118.83,118.85,11501.0,100.1627,100.1796,100.1122,100.129,11501.0
2016-07-14 15:40:00,118.83,118.86,118.71,118.72,12104.0,100.1122,100.1375,100.0111,100.0195,12104.0
2016-07-14 15:45:00,118.72,118.91,118.72,118.89,13521.0,100.0195,100.1796,100.0195,100.1627,13521.0
2016-07-14 15:50:00,118.88,118.91,118.82,118.86,13414.0,100.1543,100.1796,100.1038,100.1375,13414.0
2016-07-14 15:55:00,118.86,118.9,118.77,118.78,28156.0,100.1375,100.1712,100.0616,100.0701,28156.0
2016-07-15 09:30:00,119.28,119.85,119.28,119.84,43690.0,100.4913,100.9715,100.4913,100.9631,43690.0
2016-07-15 09:35:00,119.72,119.81,119.29,119.29,5142.0,100.862,100.9378,100.4997,100.4997,5142.0
2016-07-15 09:40:00,119.28,119.38,118.97,119.09,3006.0,100.4913,100.5756,100.2301,100.3312,3006.0
2016-07-15 09:45:00,119.17,119.33,119.11,119.11,5193.0,100.3986,100.5334,100.3481,100.3481,5193.0
2016-07-15 09:50:00,119.12,119.34,119.01,119.04,9906.0,100.3565,100.5419,100.2638,100.2891,9906.0
2016-07-15 09:55:00,119.22,119.32,119.12,119.27,2300.0,100.4408,100.525,100.3565,100.4829,2300.0
2016-07-15 10:00:00,119.26,119.41,119.18,119.19,4100.0,100.4745,100.6008,100.4071,100.4155,4100.0
2016-07-15 10:05:00,119.1,119.27,119.1,119.17,2300.0,100.3397,100.4829,100.3397,100.3986,2300.0
2016-07-15 10:10:00,119.09,119.21,118.89,118.98,5590.0,100.3312,100.4323,100.1627,100.2386,5590.0
2016-07-15 10:15:00,118.97,119.13,118.93,118.98,5349.0,100.2301,100.3649,100.1964,100.2386,5349.0
2016-07-15 10:20:00,118.98,119.24,118.98,119.13,11528.0,100.2386,100.4576,100.2386,100.3649,11528.0
2016-07-15 10:25:00,119.15,119.2,118.97,118.99,3700.0,100.3818,100.4239,100.2301,100.247,3700.0
2016-07-15 10:30:00,119.06,119.22,118.97,119.14,2985.0,100.306,100.4408,100.2301,100.3734,2985.0
2016-07-15 10:35:00,119.21,119.32,119.16,119.32,2000.0,100.4323,100.525,100.3902,100.525,2000.0
2016-07-15 10:40:00,119.22,119.36,119.22,119.28,3265.0,100.4408,100.5587,100.4408,100.4913,3265.0
2016-07-15 10:45:00,119.32,119.32,119.1,119.27,8190.0,100.525,100.525,100.3397,100.4829,8190.0
2016-07-15 10:50:00,119.17,119.31,119.17,119.19,2800.0,100.3986,100.5166,100.3986,100.4155,2800.0
2016-07-15 10:55:00,119.22,119.22,119.09,119.12,1500.0,100.4408,100.4408,100.3312,100.3565,1500.0
2016-07-15 11:00:00,119.14,119.26,119.1,119.1,3653.0,100.3734,100.4745,100.3397,100.3397,3653.0
2016-07-15 11:05:00,119.09,119.09,119.01,119.05,2702.0,100.3312,100.3312,100.2638,100.2975,2702.0
2016-07-15 11:10:00,119.01,119.03,118.89,118.94,2269.0,100.2638,100.2807,100.1627,100.2049,2269.0
2016-07-15 11:15:00,118.96,118.97,118.83,118.86,3000.0,100.2217,100.2301,100.1122,100.1375,3000.0
2016-07-15 11:20:00,118.88,118.94,118.88,118.91,1800.0,100.1543,100.2049,100.1543,100.1796,1800.0
2016-07-15 11:25:00,118.87,119.0,118.84,119.0,1800.0,100.1459,100.2554,100.1206,100.2554,1800.0
2016-07-15 11:30:00,119.01,119.13,118.97,119.09,1528.0,100.2638,100.3649,100.2301,100.3312,1528.0
2016-07-15 11:35:00,119.04,119.04,118.9,118.9,2292.0,100.2891,100.2891,100.1712,100.1712,2292.0
2016-07-15 11:40:00,118.95,118.99,118.95,118.99,1875.0,100.2133,100.247,100.2133,100.247,1875.0
2016-07-15 11:45:00,118.95,118.95,118.85,118.88,1800.0,100.2133,100.2133,100.129,100.1543,1800.0
2016-07-15 11:50:00,118.87,118.87,118.73,118.77,2015.0,100.1459,100.1459,100.028,100.0616,2015.0
2016-07-15 11:55:00,118.79,118.93,118.79,118.93,2900.0,100.0785,100.1964,100.0785,100.1964,2900.0
2016-07-15 12:00:00,118.94,118.94,118.82,118.82,1982.0,100.2049,100.2049,100.1038,100.1038,1982.0
2016-07-15 12:05:00,118.88,118.89,118.83,118.86,3961.0,100.1543,100.1627,100.1122,100.1375,3961.0
2016-07-15 12:10:00,118.83,118.83,118.73,118.78,3143.0,100.1122,100.1122,100.028,100.0701,3143.0
2016-07-15 12:15:00,118.75,118.8,118.73,118.75,2600.0,100.0448,100.0869,100.028,100.0448,2600.0
2016-07-15 12:20:00,118.79,118.85,118.73,118.85,3952.0,100.0785,100.129,100.028,100.129,3952.0
2016-07-15 12:25:00,118.87,118.87,118.8,118.82,1100.0,100.1459,100.1459,100.0869,100.1038,1100.0
2016-07-15 12:30:00,118.81,118.81,118.76,118.78,1250.0,100.0953,100.0953,100.0532,100.0701,1250.0
2016-07-15 12:35:00,118.72,118.73,118.65,118.69,3325.0,100.0195,100.028,99.9606,99.9943,3325.0
2016-07-15 12:40:00,118.65,118.73,118.65,118.73,1500.0,99.9606,100.028,99.9606,100.028,1500.0
2016-07-15 12:45:00,118.7,118.71,118.65,118.69,1700.0,100.0027,100.0111,99.9606,99.9943,1700.0
2016-07-15 12:50:00,118.7,118.7,118.59,118.69,2172.0,100.0027,100.0027,99.91,99.9943,2172.0
2016-07-15 12:55:00,118.71,118.75,118.71,118.73,1500.0,100.0111,100.0448,100.0111,100.028,1500.0
2016-07-15 13:00:00,118.76,118.87,118.76,118.87,1500.0,100.0532,100.1459,100.0532,100.1459,1500.0
2016-07-15 13:05:00,118.87,118.89,118.81,118.85,1909.0,100.1459,100.1627,100.0953,100.129,1909.0
2016-07-15 13:10:00,118.83,118.93,118.83,118.89,2059.0,100.1122,100.1964,100.1122,100.1627,2059.0
2016-07-15 13:15:00,118.91,118.95,118.9,118.94,1500.0,100.1796,100.2133,100.1712,100.2049,1500.0
2016-07-15 13:20:00,118.95,119.0,118.92,118.96,1911.0,100.2133,100.2554,100.188,100.2217,1911.0
2016-07-15 13:25:00,118.91,118.92,118.9,118.9,700.0,100.1796,100.188,100.1712,100.1712,700.0
2016-07-15 13:30:00,118.92,118.94,118.88,118.9,4551.0,100.188,100.2049,100.1543,100.1712,4551.0
2016-07-15 13:35:00,118.92,118.94,118.88,118.94,3070.0,100.188,100.2049,100.1543,100.2049,3070.0
2016-07-15 13:40:00,118.9,118.96,118.9,118.96,1703.0,100.1712,100.2217,100.1712,100.2217,1703.0
2016-07-15 13:45:00,119.0,119.0,118.96,118.99,806.0,100.2554,100.2554,100.2217,100.247,806.0
2016-07-15 13:50:00,118.95,119.03,118.95,119.03,3367.0,100.2133,100.2807,100.2133,100.2807,3367.0
2016-07-15 13:55:00,119.01,119.01,118.94,118.95,2500.0,100.2638,100.2638,100.2049,100.2133,2500.0
2016-07-15 14:00:00,118.98,119.03,118.93,118.97,2038.0,100.2386,100.2807,100.1964,100.2301,2038.0
2016-07-15 14:05:00,119.0,119.01,118.93,118.93,1500.0,100.2554,100.2638,100.1964,100.1964,1500.0
2016-07-15 14:10:00,118.93,118.98,118.93,118.95,4149.0,100.1964,100.2386,100.1964,100.2133,4149.0
2016-07-15 14:15:00,118.95,118.95,118.86,118.88,2300.0,100.2133,100.2133,100.1375,100.1543,2300.0
2016-07-15 14:20:00,118.87,118.87,118.79,118.86,3400.0,100.1459,100.1459,100.0785,100.1375,3400.0
2016-07-15 14:25:00,118.88,118.89,118.86,118.89,700.0,100.1543,100.1627,100.1375,100.1627,700.0
2016-07-15 14:30:00,118.9,119.01,118.87,118.92,2705.0,100.1712,100.2638,100.1459,100.188,2705.0
2016-07-15 14:35:00,118.89,118.94,118.86,118.89,5646.0,100.1627,100.2049,100.1375,100.1627,5646.0
2016-07-15 14:40:00,118.88,118.97,118.87,118.94,3510.0,100.1543,100.2301,100.1459,100.2049,3510.0
2016-07-15 14:45:00,118.93,119.08,118.93,119.06,2700.0,100.1964,100.3228,100.1964,100.306,2700.0
2016-07-15 14:50:00,119.01,119.07,118.98,119.07,3537.0,100.2638,100.3144,100.2386,100.3144,3537.0
2016-07-15 14:55:00,119.07,119.07,118.99,119.03,3846.0,100.3144,100.3144,100.247,100.2807,3846.0
2016-07-15 15:00:00,118.98,119.1,118.98,119.07,3625.0,100.2386,100.3397,100.2386,100.3144,3625.0
2016-07-15 15:05:00,119.08,119.08,119.0,119.04,3809.0,100.3228,100.3228,100.2554,100.2891,3809.0
2016-07-15 15:10:00,119.03,119.03,118.98,118.98,2800.0,100.2807,100.2807,100.2386,100.2386,2800.0
2016-07-15 15:15:00,118.99,119.01,118.98,119.01,1900.0,100.247,100.2638,100.2386,100.2638,1900.0
2016-07-15 15:20:00,119.01,119.18,119.01,119.16,7017.0,100.2638,100.4071,100.2638,100.3902,7017.0
2016-07-15 15:25:00,119.15,119.18,119.12,119.18,6270.0,100.3818,100.4071,100.3565,100.4071,6270.0
2016-07-15 15:30:00,119.16,119.26,119.15,119.25,9484.0,100.3902,100.4745,100.3818,100.466,9484.0
2016-07-15 15:35:00,119.25,119.25,119.15,119.17,9917.0,100.466,100.466,100.3818,100.3986,9917.0
2016-07-15 15:40:00,119.17,119.17,119.04,119.07,11593.0,100.3986,100.3986,100.2891,100.3144,11593.0
2016-07-15 15:45:00,119.09,119.13,119.07,119.1,13867.0,100.3312,100.3649,100.3144,100.3397,13867.0
2016-07-15 15:50:00,119.1,119.16,119.07,119.08,16166.0,100.3397,100.3902,100.3144,100.3228,16166.0
2016-07-15 15:55:00,119.09,119.21,119.08,119.14,42031.0,100.3312,100.4323,100.3228,100.3734,42031.0
2016-07-18 09:30:00,119.65,119.65,118.38,118.58,7429.0,100.803,100.803,99.7331,99.9016,7429.0
2016-07-18 09:35:00,118.81,119.02,118.62,119.0,6753.0,100.0953,100.2723,99.9353,100.2554,6753.0
2016-07-18 09:40:00,118.88,118.95,118.36,118.57,7266.0,100.1543,100.2133,99.7162,99.8932,7266.0
2016-07-18 09:45:00,118.67,118.78,118.66,118.76,2477.0,99.9774,100.0701,99.969,100.0532,2477.0
2016-07-18 09:50:00,118.81,118.87,118.81,118.87,1800.0,100.0953,100.1459,100.0953,100.1459,1800.0
2016-07-18 09:55:00,118.86,119.0,118.85,118.88,1528.0,100.1375,100.2554,100.129,100.1543,1528.0
2016-07-18 10:00:00,118.87,119.15,118.87,119.15,1700.0,100.1459,100.3818,100.1459,100.3818,1700.0
2016-07-18 10:05:00,119.05,119.05,118.84,118.84,2621.0,100.2975,100.2975,100.1206,100.1206,2621.0
2016-07-18 10:10:00,118.92,118.99,118.87,118.97,3053.0,100.188,100.247,100.1459,100.2301,3053.0
2016-07-18 10:15:00,118.98,119.11,118.97,119.01,1700.0,100.2386,100.3481,100.2301,100.2638,1700.0
2016-07-18 10:20:00,119.02,119.14,119.01,119.14,1500.0,100.2723,100.3734,100.2638,100.3734,1500.0
2016-07-18 10:25:00,119.05,119.16,119.05,119.06,1800.0,100.2975,100.3902,100.2975,100.306,1800.0
2016-07-18 10:30:00,119.12,119.32,119.08,119.11,3725.0,100.3565,100.525,100.3228,100.3481,3725.0
2016-07-18 10:35:00,119.13,119.32,119.06,119.32,2342.0,100.3649,100.525,100.306,100.525,2342.0
2016-07-18 10:40:00,119.26,119.26,119.02,119.04,2579.0,100.4745,100.4745,100.2723,100.2891,2579.0
2016-07-18 10:45:00,119.06,119.23,119.06,119.13,2540.0,100.306,100.4492,100.306,100.3649,2540.0
2016-07-18 10:50:00,119.18,119.27,119.17,119.27,1615.0,100.4071,100.4829,100.3986,100.4829,1615.0
2016-07-18 10:55:00,119.29,119.33,119.2,119.31,3200.0,100.4997,100.5334,100.4239,100.5166,3200.0
2016-07-18 11:00:00,119.27,119.37,119.25,119.34,2209.0,100.4829,100.5671,100.466,100.5419,2209.0
2016-07-18 11:05:00,119.38,119.41,119.33,119.37,1775.0,100.5756,100.6008,100.5334,100.5671,1775.0
2016-07-18 11:10:00,119.41,119.41,119.17,119.25,2500.0,100.6008,100.6008,100.3986,100.466,2500.0
2016-07-18 11:15:00,119.23,119.32,119.16,119.21,2415.0,100.4492,100.525,100.3902,100.4323,2415.0
2016-07-18 11:20:00,119.29,119.35,119.28,119.34,1100.0,100.4997,100.5503,100.4913,100.5419,1100.0
2016-07-18 11:25:00,119.34,119.34,119.13,119.13,2830.0,100.5419,100.5419,100.3649,100.3649,2830.0
2016-07-18 11:30:00,119.21,119.28,119.18,119.18,2143.0,100.4323,100.4913,100.4071,100.4071,2143.0
2016-07-18 11:35:00,119.25,119.26,119.13,119.26,3400.0,100.466,100.4745,100.3649,100.4745,3400.0
2016-07-18 11:40:00,119.21,119.35,119.21,119.31,1700.0,100.4323,100.5503,100.4323,100.5166,1700.0
2016-07-18 11:45:00,119.35,119.43,119.3,119.43,3219.0,100.5503,100.6177,100.5082,100.6177,3219.0
2016-07-18 11:50:00,119.34,119.43,119.34,119.41,900.0,100.5419,100.6177,100.5419,100.6008,900.0
2016-07-18 11:55:00,119.38,119.4,119.28,119.29,2638.0,100.5756,100.5924,100.4913,100.4997,2638.0
2016-07-18 12:00:00,119.32,119.32,119.19,119.22,1400.0,100.525,100.525,100.4155,100.4408,1400.0
2016-07-18 12:05:00,119.23,119.23,119.14,119.19,1500.0,100.4492,100.4492,100.3734,100.4155,1500.0
2016-07-18 12:10:00,119.22,119.22,119.15,119.2,4339.0,100.4408,100.4408,100.3818,100.4239,4339.0
2016-07-18 12:15:00,119.21,119.21,119.05,119.05,2406.0,100.4323,100.4323,100.2975,100.2975,2406.0
2016-07-18 12:20:00,119.05,119.16,119.03,119.16,1913.0,100.2975,100.3902,100.2807,100.3902,1913.0
2016-07-18 12:25:00,119.18,119.24,119.17,119.24,658.0,100.4071,100.4576,100.3986,100.4576,658.0
2016-07-18 12:30:00,119.21,119.22,119.09,119.16,3225.0,100.4323,100.4408,100.3312,100.3902,3225.0
2016-07-18 12:35:00,119.14,119.14,119.07,119.14,2343.0,100.3734,100.3734,100.3144,100.3734,2343.0
2016-07-18 12:40:00,119.14,119.15,119.09,119.15,1350.0,100.3734,100.3818,100.3312,100.3818,1350.0
2016-07-18 12:45:00,119.21,119.25,119.18,119.23,1653.0,100.4323,100.466,100.4071,100.4492,1653.0
2016-07-18 12:50:00,119.18,119.18,119.09,119.09,1200.0,100.4071,100.4071,100.3312,100.3312,1200.0
2016-07-18 12:55:00,119.14,119.2,119.1,119.17,2300.0,100.3734,100.4239,100.3397,100.3986,2300.0
2016-07-18 13:00:00,119.19,119.27,119.19,119.27,1614.0,100.4155,100.4829,100.4155,100.4829,1614.0
2016-07-18 13:05:00,119.24,119.27,119.21,119.23,2561.0,100.4576,100.4829,100.4323,100.4492,2561.0
2016-07-18 13:10:00,119.2,119.23,119.1,119.1,1680.0,100.4239,100.4492,100.3397,100.3397,1680.0
2016-07-18 13:15:00,119.08,119.15,119.05,119.08,7504.0,100.3228,100.3818,100.2975,100.3228,7504.0
2016-07-18 13:20:00,119.1,119.17,119.04,119.17,6313.0,100.3397,100.3986,100.2891,100.3986,6313.0
2016-07-18 13:25:00,119.17,119.25,119.17,119.2,3000.0,100.3986,100.466,100.3986,100.4239,3000.0
2016-07-18 13:30:00,119.21,119.23,119.18,119.23,1900.0,100.4323,100.4492,100.4071,100.4492,1900.0
2016-07-18 13:35:00,119.27,119.36,119.26,119.36,2427.0,100.4829,100.5587,100.4745,100.5587,2427.0
2016-07-18 13:40:00,119.37,119.37,119.29,119.34,3082.0,100.5671,100.5671,100.4997,100.5419,3082.0
2016-07-18 13:45:00,119.36,119.37,119.29,119.29,2501.0,100.5587,100.5671,100.4997,100.4997,2501.0
2016-07-18 13:50:00,119.31,119.37,119.31,119.37,1300.0,100.5166,100.5671,100.5166,100.5671,1300.0
2016-07-18 13:55:00,119.34,119.38,119.3,119.38,2400.0,100.5419,100.5756,100.5082,100.5756,2400.0
2016-07-18 14:00:00,119.41,119.42,119.31,119.31,2340.0,100.6008,100.6093,100.5166,100.5166,2340.0
2016-07-18 14:05:00,119.32,119.39,119.32,119.39,1800.0,100.525,100.584,100.525,100.584,1800.0
2016-07-18 14:10:00,119.4,119.42,119.38,119.39,3312.0,100.5924,100.6093,100.5756,100.584,3312.0
2016-07-18 14:15:00,119.38,119.38,119.23,119.23,3513.0,100.5756,100.5756,100.4492,100.4492,3513.0
2016-07-18 14:20:00,119.23,119.27,119.19,119.26,2850.0,100.4492,100.4829,100.4155,100.4745,2850.0
2016-07-18 14:25:00,119.26,119.31,119.26,119.3,1500.0,100.4745,100.5166,100.4745,100.5082,1500.0
2016-07-18 14:30:00,119.31,119.32,119.26,119.28,2046.0,100.5166,100.525,100.4745,100.4913,2046.0
2016-07-18 14:35:00,119.34,119.35,119.26,119.26,3454.0,100.5419,100.5503,100.4745,100.4745,3454.0
2016-07-18 14:40:00,119.32,119.34,119.32,119.34,1200.0,100.525,100.5419,100.525,100.5419,1200.0
2016-07-18 14:45:00,119.35,119.35,119.29,119.32,3263.0,100.5503,100.5503,100.4997,100.525,3263.0
2016-07-18 14:50:00,119.32,119.37,119.3,119.34,2900.0,100.525,100.5671,100.5082,100.5419,2900.0
2016-07-18 14:55:00,119.37,119.4,119.36,119.4,1400.0,100.5671,100.5924,100.5587,100.5924,1400.0
2016-07-18 15:00:00,119.41,119.41,119.29,119.29,3400.0,100.6008,100.6008,100.4997,100.4997,3400.0
2016-07-18 15:05:00,119.3,119.35,119.28,119.32,3295.0,100.5082,100.5503,100.4913,100.525,3295.0
2016-07-18 15:10:00,119.33,119.39,119.33,119.39,3345.0,100.5334,100.584,100.5334,100.584,3345.0
2016-07-18 15:15:00,119.4,119.47,119.38,119.47,2272.0,100.5924,100.6514,100.5756,100.6514,2272.0
2016-07-18 15:20:00,119.47,119.52,119.41,119.41,3800.0,100.6514,100.6935,100.6008,100.6008,3800.0
2016-07-18 15:25:00,119.41,119.43,119.36,119.38,3515.0,100.6008,100.6177,100.5587,100.5756,3515.0
2016-07-18 15:30:00,119.38,119.41,119.35,119.41,4745.0,100.5756,100.6008,100.5503,100.6008,4745.0
2016-07-18 15:35:00,119.4,119.43,119.37,119.39,5835.0,100.5924,100.6177,100.5671,100.584,5835.0
2016-07-18 15:40:00,119.38,119.39,119.33,119.35,4434.0,100.5756,100.584,100.5334,100.5503,4434.0
2016-07-18 15:45:00,119.35,119.38,119.34,119.36,6949.0,100.5503,100.5756,100.5419,100.5587,6949.0
2016-07-18 15:50:00,119.33,119.34,119.3,119.32,5969.0,100.5334,100.5419,100.5082,100.525,5969.0
2016-07-18 15:55:00,119.32,119.39,119.3,119.33,17679.0,100.525,100.584,100.5082,100.5334,17679.0
2016-07-19 09:30:00,118.78,119.22,118.74,119.01,9959.0,100.0701,100.4408,100.0364,100.2638,9959.0
2016-07-19 09:35:00,119.13,119.31,119.08,119.09,1686.0,100.3649,100.5166,100.3228,100.3312,1686.0
2016-07-19 09:40:00,119.03,119.33,119.03,119.15,1814.0,100.2807,100.5334,100.2807,100.3818,1814.0
2016-07-19 09:45:00,119.18,119.39,119.08,119.28,2748.0,100.4071,100.584,100.3228,100.4913,2748.0
2016-07-19 09:50:00,119.23,119.23,119.13,119.15,2000.0,100.4492,100.4492,100.3649,100.3818,2000.0
2016-07-19 09:55:00,119.12,119.18,118.89,118.94,3850.0,100.3565,100.4071,100.1627,100.2049,3850.0
2016-07-19 10:00:00,118.92,118.93,118.8,118.81,2500.0,100.188,100.1964,100.0869,100.0953,2500.0
2016-07-19 10:05:00,118.74,118.91,118.74,118.78,2000.0,100.0364,100.1796,100.0364,100.0701,2000.0
2016-07-19 10:10:00,118.89,119.04,118.88,118.96,1405.0,100.1627,100.2891,100.1543,100.2217,1405.0
2016-07-19 10:15:00,118.98,119.02,118.9,118.93,1200.0,100.2386,100.2723,100.1712,100.1964,1200.0
2016-07-19 10:20:00,118.91,118.93,118.82,118.93,1666.0,100.1796,100.1964,100.1038,100.1964,1666.0
2016-07-19 10:25:00,118.97,119.14,118.97,119.04,2613.0,100.2301,100.3734,100.2301,100.2891,2613.0
2016-07-19 10:30:00,119.06,119.07,118.95,119.04,1315.0,100.306,100.3144,100.2133,100.2891,1315.0
2016-07-19 10:35:00,118.99,119.01,118.91,118.93,4090.0,100.247,100.2638,100.1796,100.1964,4090.0
2016-07-19 10:40:00,118.96,119.01,118.95,118.95,1500.0,100.2217,100.2638,100.2133,100.2133,1500.0
2016-07-19 10:45:00,118.95,118.95,118.87,118.89,1957.0,100.2133,100.2133,100.1459,100.1627,1957.0
2016-07-19 10:50:00,118.96,119.1,118.96,119.03,3106.0,100.2217,100.3397,100.2217,100.2807,3106.0
2016-07-19 10:55:00,118.99,119.04,118.98,119.01,3609.0,100.247,100.2891,100.2386,100.2638,3609.0
2016-07-19 11:00:00,119.03,119.19,119.03,119.15,3582.0,100.2807,100.4155,100.2807,100.3818,3582.0
2016-07-19 11:05:00,119.16,119.29,119.15,119.19,1900.0,100.3902,100.4997,100.3818,100.4155,1900.0
2016-07-19 11:10:00,119.15,119.18,119.09,119.13,800.0,100.3818,100.4071,100.3312,100.3649,800.0
2016-07-19 11:15:00,119.11,119.14,119.02,119.04,1000.0,100.3481,100.3734,100.2723,100.2891,1000.0
2016-07-19 11:20:00,119.02,119.06,119.0,119.06,700.0,100.2723,100.306,100.2554,100.306,700.0
2016-07-19 11:25:00,119.03,119.08,119.0,119.02,1300.0,100.2807,100.3228,100.2554,100.2723,1300.0
2016-07-19 11:30:00,119.09,119.09,119.01,119.01,1000.0,100.3312,100.3312,100.2638,100.2638,1000.0
2016-07-19 11:35:00,119.0,119.0,118.87,118.87,500.0,100.2554,100.2554,100.1459,100.1459,500.0
2016-07-19 11:40:00,118.94,119.03,118.85,118.87,2321.0,100.2049,100.2807,100.129,100.1459,2321.0
2016-07-19 11:45:00,118.75,118.79,118.66,118.67,1440.0,100.0448,100.0785,99.969,99.9774,1440.0
2016-07-19 11:50:00,118.72,118.79,118.6,118.78,1600.0,100.0195,100.0785,99.9184,100.0701,1600.0
2016-07-19 11:55:00,118.82,118.84,118.78,118.79,600.0,100.1038,100.1206,100.0701,100.0785,600.0
2016-07-19 12:00:00,118.71,118.74,118.66,118.68,1833.0,100.0111,100.0364,99.969,99.9858,1833.0
2016-07-19 12:05:00,118.71,118.76,118.65,118.65,2576.0,100.0111,100.0532,99.9606,99.9606,2576.0
2016-07-19 12:10:00,118.62,118.72,118.62,118.71,652.0,99.9353,100.0195,99.9353,100.0111,652.0
2016-07-19 12:15:00,118.71,118.71,118.67,118.67,500.0,100.0111,100.0111,99.9774,99.9774,500.0
2016-07-19 12:20:00,118.75,118.79,118.72,118.74,600.0,100.0448,100.0785,100.0195,100.0364,600.0
2016-07-19 12:25:00,118.74,118.75,118.74,118.74,600.0,100.0364,100.0448,100.0364,100.0364,600.0
2016-07-19 12:30:00,118.75,118.8,118.72,118.79,1197.0,100.0448,100.0869,100.0195,100.0785,1197.0
2016-07-19 12:35:00,118.73,118.8,118.69,118.77,1655.0,100.028,100.0869,99.9943,100.0616,1655.0
2016-07-19 12:40:00,118.74,118.77,118.74,118.75,600.0,100.0364,100.0616,100.0364,100.0448,600.0
2016-07-19 12:45:00,118.76,118.81,118.75,118.79,1000.0,100.0532,100.0953,100.0448,100.0785,1000.0
2016-07-19 12:50:00,118.83,118.91,118.83,118.91,1737.0,100.1122,100.1796,100.1122,100.1796,1737.0
2016-07-19 12:55:00,118.9,118.9,118.83,118.88,1401.0,100.1712,100.1712,100.1122,100.1543,1401.0
2016-07-19 13:00:00,118.83,118.84,118.83,118.83,535.0,100.1122,100.1206,100.1122,100.1122,535.0
2016-07-19 13:05:00,118.82,118.86,118.78,118.81,1200.0,100.1038,100.1375,100.0701,100.0953,1200.0
2016-07-19 13:10:00,118.8,118.8,118.79,118.79,200.0,100.0869,100.0869,100.0785,100.0785,200.0
2016-07-19 13:15:00,118.8,118.8,118.74,118.74,1350.0,100.0869,100.0869,100.0364,100.0364,1350.0
2016-07-19 13:20:00,118.72,118.72,118.71,118.71,800.0,100.0195,100.0195,100.0111,100.0111,800.0
2016-07-19 13:25:00,118.67,118.7,118.62,118.62,1000.0,99.9774,100.0027,99.9353,99.9353,1000.0
2016-07-19 13:30:00,118.62,118.74,118.6,118.73,3062.0,99.9353,100.0364,99.9184,100.028,3062.0
2016-07-19 13:35:00,118.75,118.75,118.69,118.74,1276.0,100.0448,100.0448,99.9943,100.0364,1276.0
2016-07-19 13:40:00,118.76,118.76,118.76,118.76,100.0,100.0532,100.0532,100.0532,100.0532,100.0
2016-07-19 13:45:00,118.77,118.77,118.71,118.71,3100.0,100.0616,100.0616,100.0111,100.0111,3100.0
2016-07-19 13:50:00,118.69,118.71,118.68,118.71,500.0,99.9943,100.0111,99.9858,100.0111,500.0
2016-07-19 13:55:00,118.69,118.69,118.59,118.62,2100.0,99.9943,99.9943,99.91,99.9353,2100.0
2016-07-19 14:00:00,118.64,118.68,118.62,118.68,4500.0,99.9521,99.9858,99.9353,99.9858,4500.0
2016-07-19 14:05:00,118.69,118.76,118.69,118.76,2635.0,99.9943,100.0532,99.9943,100.0532,2635.0
2016-07-19 14:10:00,118.74,118.74,118.67,118.67,987.0,100.0364,100.0364,99.9774,99.9774,987.0
2016-07-19 14:15:00,118.68,118.77,118.68,118.76,2177.0,99.9858,100.0616,99.9858,100.0532,2177.0
2016-07-19 14:20:00,118.78,118.79,118.75,118.76,1000.0,100.0701,100.0785,100.0448,100.0532,1000.0
2016-07-19 14:25:00,118.7,118.76,118.7,118.72,1000.0,100.0027,100.0532,100.0027,100.0195,1000.0
2016-07-19 14:30:00,118.75,118.81,118.75,118.8,3300.0,100.0448,100.0953,100.0448,100.0869,3300.0
2016-07-19 14:35:00,118.81,118.86,118.76,118.85,4025.0,100.0953,100.1375,100.0532,100.129,4025.0
2016-07-19 14:40:00,118.89,118.95,118.86,118.95,700.0,100.1627,100.2133,100.1375,100.2133,700.0
2016-07-19 14:45:00,118.91,118.94,118.88,118.9,2009.0,100.1796,100.2049,100.1543,100.1712,2009.0
2016-07-19 14:50:00,118.89,118.89,118.89,118.89,100.0,100.1627,100.1627,100.1627,100.1627,100.0
2016-07-19 14:55:00,118.92,118.93,118.84,118.84,3596.0,100.188,100.1964,100.1206,100.1206,3596.0
2016-07-19 15:00:00,118.86,118.86,118.81,118.84,2599.0,100.1375,100.1375,100.0953,100.1206,2599.0
2016-07-19 15:05:00,118.84,118.84,118.79,118.81,2100.0,100.1206,100.1206,100.0785,100.0953,2100.0
2016-07-19 15:10:00,118.83,118.84,118.79,118.84,700.0,100.1122,100.1206,100.0785,100.1206,700.0
2016-07-19 15:15:00,118.83,118.86,118.81,118.86,2061.0,100.1122,100.1375,100.0953,100.1375,2061.0
2016-07-19 15:20:00,118.87,118.88,118.84,118.84,2245.0,100.1459,100.1543,100.1206,100.1206,2245.0
2016-07-19 15:25:00,118.83,118.88,118.83,118.86,2299.0,100.1122,100.1543,100.1122,100.1375,2299.0
2016-07-19 15:30:00,118.88,118.91,118.88,118.88,2044.0,100.1543,100.1796,100.1543,100.1543,2044.0
2016-07-19 15:35:00,118.88,118.91,118.85,118.88,2586.0,100.1543,100.1796,100.129,100.1543,2586.0
2016-07-19 15:40:00,118.86,118.91,118.86,118.91,2640.0,100.1375,100.1796,100.1375,100.1796,2640.0
2016-07-19 15:45:00,118.91,118.94,118.88,118.89,6605.0,100.1796,100.2049,100.1543,100.1627,6605.0
2016-07-19 15:50:00,118.89,118.94,118.87,118.88,5432.0,100.1627,100.2049,100.1459,100.1543,5432.0
2016-07-19 15:55:00,118.87,119.03,118.84,119.02,17393.0,100.1459,100.2807,100.1206,100.2723,17393.0
2016-07-20 09:30:00,119.18,119.18,118.57,118.75,11414.0,100.4071,100.4071,99.8932,100.0448,11414.0
2016-07-20 09:35:00,118.9,118.9,118.55,118.72,7200.0,100.1712,100.1712,99.8763,100.0195,7200.0
2016-07-20 09:40:00,118.74,118.85,118.73,118.73,1100.0,100.0364,100.129,100.028,100.028,1100.0
2016-07-20 09:45:00,118.71,118.99,118.7,118.99,5150.0,100.0111,100.247,100.0027,100.247,5150.0
2016-07-20 09:50:00,118.99,119.08,118.99,119.02,2300.0,100.247,100.3228,100.247,100.2723,2300.0
2016-07-20 09:55:00,119.07,119.07,118.86,118.87,1250.0,100.3144,100.3144,100.1375,100.1459,1250.0
2016-07-20 10:00:00,118.87,119.03,118.77,119.03,6016.0,100.1459,100.2807,100.0616,100.2807,6016.0
2016-07-20 10:05:00,119.0,119.0,118.91,118.91,2502.0,100.2554,100.2554,100.1796,100.1796,2502.0
2016-07-20 10:10:00,119.05,119.15,119.04,119.06,1800.0,100.2975,100.3818,100.2891,100.306,1800.0
2016-07-20 10:15:00,119.15,119.34,119.15,119.34,1021.0,100.3818,100.5419,100.3818,100.5419,1021.0
2016-07-20 10:20:00,119.43,119.53,119.34,119.53,2400.0,100.6177,100.7019,100.5419,100.7019,2400.0
2016-07-20 10:25:00,119.5,119.54,119.3,119.31,2000.0,100.6767,100.7104,100.5082,100.5166,2000.0
2016-07-20 10:30:00,119.3,119.44,119.24,119.4,4100.0,100.5082,100.6261,100.4576,100.5924,4100.0
2016-07-20 10:35:00,119.41,119.49,119.41,119.49,400.0,100.6008,100.6682,100.6008,100.6682,400.0
2016-07-20 10:40:00,119.53,119.53,119.53,119.53,200.0,100.7019,100.7019,100.7019,100.7019,200.0
2016-07-20 10:45:00,119.5,119.55,119.39,119.39,2100.0,100.6767,100.7188,100.584,100.584,2100.0
2016-07-20 10:50:00,119.39,119.42,119.37,119.37,1136.0,100.584,100.6093,100.5671,100.5671,1136.0
2016-07-20 10:55:00,119.39,119.48,119.3,119.45,2052.0,100.584,100.6598,100.5082,100.6345,2052.0
2016-07-20 11:00:00,119.38,119.58,119.38,119.5,4316.0,100.5756,100.7441,100.5756,100.6767,4316.0
2016-07-20 11:05:00,119.51,119.52,119.43,119.44,2733.0,100.6851,100.6935,100.6177,100.6261,2733.0
2016-07-20 11:10:00,119.44,119.5,119.42,119.5,3702.0,100.6261,100.6767,100.6093,100.6767,3702.0
2016-07-20 11:15:00,119.51,119.56,119.5,119.56,800.0,100.6851,100.7272,100.6767,100.7272,800.0
2016-07-20 11:20:00,119.57,119.62,119.51,119.55,3700.0,100.7356,100.7778,100.6851,100.7188,3700.0
2016-07-20 11:25:00,119.59,119.62,119.57,119.59,5774.0,100.7525,100.7778,100.7356,100.7525,5774.0
2016-07-20 11:30:00,119.57,119.62,119.53,119.53,2203.0,100.7356,100.7778,100.7019,100.7019,2203.0
2016-07-20 11:35:00,119.57,119.62,119.54,119.59,2557.0,100.7356,100.7778,100.7104,100.7525,2557.0
2016-07-20 11:40:00,119.6,119.62,119.56,119.62,12141.0,100.7609,100.7778,100.7272,100.7778,12141.0
2016-07-20 11:45:00,119.61,119.63,119.6,119.62,792.0,100.7693,100.7862,100.7609,100.7778,792.0
2016-07-20 11:50:00,119.6,119.67,119.59,119.67,1100.0,100.7609,100.8199,100.7525,100.8199,1100.0
2016-07-20 11:55:00,119.64,119.67,119.63,119.63,1938.0,100.7946,100.8199,100.7862,100.7862,1938.0
2016-07-20 12:00:00,119.63,119.63,119.56,119.62,2050.0,100.7862,100.7862,100.7272,100.7778,2050.0
2016-07-20 12:05:00,119.58,119.6,119.46,119.46,3337.0,100.7441,100.7609,100.643,100.643,3337.0
2016-07-20 12:10:00,119.48,119.52,119.48,119.52,1900.0,100.6598,100.6935,100.6598,100.6935,1900.0
2016-07-20 12:15:00,119.49,119.52,119.46,119.49,4102.0,100.6682,100.6935,100.643,100.6682,4102.0
2016-07-20 12:20:00,119.51,119.53,119.5,119.52,681.0,100.6851,100.7019,100.6767,100.6935,681.0
2016-07-20 12:25:00,119.51,119.51,119.51,119.51,100.0,100.6851,100.6851,100.6851,100.6851,100.0
2016-07-20 12:30:00,119.45,119.45,119.45,119.45,100.0,100.6345,100.6345,100.6345,100.6345,100.0
2016-07-20 12:35:00,119.47,119.5,119.4,119.43,2519.0,100.6514,100.6767,100.5924,100.6177,2519.0
2016-07-20 12:40:00,119.41,119.42,119.4,119.41,442.0,100.6008,100.6093,100.5924,100.6008,442.0
2016-07-20 12:45:00,119.42,119.47,119.42,119.45,700.0,100.6093,100.6514,100.6093,100.6345,700.0
2016-07-20 12:50:00,119.45,119.46,119.45,119.46,500.0,100.6345,100.643,100.6345,100.643,500.0
2016-07-20 12:55:00,119.49,119.5,119.45,119.45,900.0,100.6682,100.6767,100.6345,100.6345,900.0
2016-07-20 13:00:00,119.48,119.5,119.48,119.48,1104.0,100.6598,100.6767,100.6598,100.6598,1104.0
2016-07-20 13:05:00,119.48,119.52,119.48,119.52,500.0,100.6598,100.6935,100.6598,100.6935,500.0
2016-07-20 13:10:00,119.51,119.53,119.49,119.53,1040.0,100.6851,100.7019,100.6682,100.7019,1040.0
2016-07-20 13:15:00,119.53,119.56,119.52,119.53,413.0,100.7019,100.7272,100.6935,100.7019,413.0
2016-07-20 13:20:00,119.5,119.5,119.5,119.5,100.0,100.6767,100.6767,100.6767,100.6767,100.0
2016-07-20 13:25:00,119.51,119.51,119.51,119.51,100.0,100.6851,100.6851,100.6851,100.6851,100.0
2016-07-20 13:30:00,119.56,119.64,119.55,119.62,4799.0,100.7272,100.7946,100.7188,100.7778,4799.0
2016-07-20 13:35:00,119.65,119.65,119.51,119.51,3183.0,100.803,100.803,100.6851,100.6851,3183.0
2016-07-20 13:40:00,119.55,119.55,119.49,119.52,1360.0,100.7188,100.7188,100.6682,100.6935,1360.0
2016-07-20 13:45:00,119.52,119.55,119.49,119.51,1694.0,100.6935,100.7188,100.6682,100.6851,1694.0
2016-07-20 13:50:00,119.5,119.55,119.5,119.55,400.0,100.6767,100.7188,100.6767,100.7188,400.0
2016-07-20 13:55:00,119.53,119.55,119.47,119.47,1500.0,100.7019,100.7188,100.6514,100.6514,1500.0
2016-07-20 14:00:00,119.5,119.6,119.5,119.56,805.0,100.6767,100.7609,100.6767,100.7272,805.0
2016-07-20 14:05:00,119.62,119.62,119.58,119.58,4000.0,100.7778,100.7778,100.7441,100.7441,4000.0
2016-07-20 14:10:00,119.62,119.62,119.58,119.61,600.0,100.7778,100.7778,100.7441,100.7693,600.0
2016-07-20 14:15:00,119.57,119.62,119.57,119.58,1400.0,100.7356,100.7778,100.7356,100.7441,1400.0
2016-07-20 14:20:00,119.59,119.6,119.53,119.53,2384.0,100.7525,100.7609,100.7019,100.7019,2384.0
2016-07-20 14:25:00,119.56,119.58,119.48,119.52,2468.0,100.7272,100.7441,100.6598,100.6935,2468.0
2016-07-20 14:30:00,119.52,119.54,119.52,119.54,1302.0,100.6935,100.7104,100.6935,100.7104,1302.0
2016-07-20 14:35:00,119.54,119.55,119.48,119.48,1146.0,100.7104,100.7188,100.6598,100.6598,1146.0
2016-07-20 14:40:00,119.45,119.5,119.45,119.5,639.0,100.6345,100.6767,100.6345,100.6767,639.0
2016-07-20 14:45:00,119.51,119.54,119.51,119.51,900.0,100.6851,100.7104,100.6851,100.6851,900.0
2016-07-20 14:50:00,119.5,119.6,119.5,119.58,2223.0,100.6767,100.7609,100.6767,100.7441,2223.0
2016-07-20 14:55:00,119.59,119.62,119.55,119.55,1227.0,100.7525,100.7778,100.7188,100.7188,1227.0
2016-07-20 15:00:00,119.54,119.58,119.53,119.58,1600.0,100.7104,100.7441,100.7019,100.7441,1600.0
2016-07-20 15:05:00,119.56,119.58,119.53,119.55,2200.0,100.7272,100.7441,100.7019,100.7188,2200.0
2016-07-20 15:10:00,119.54,119.62,119.54,119.62,2250.0,100.7104,100.7778,100.7104,100.7778,2250.0
2016-07-20 15:15:00,119.62,119.62,119.57,119.57,1000.0,100.7778,100.7778,100.7356,100.7356,1000.0
2016-07-20 15:20:00,119.55,119.56,119.46,119.46,2660.0,100.7188,100.7272,100.643,100.643,2660.0
2016-07-20 15:25:00,119.49,119.5,119.43,119.45,3100.0,100.6682,100.6767,100.6177,100.6345,3100.0
2016-07-20 15:30:00,119.46,119.55,119.46,119.5,3582.0,100.643,100.7188,100.643,100.6767,3582.0
2016-07-20 15:35:00,119.53,119.58,119.52,119.58,4200.0,100.7019,100.7441,100.6935,100.7441,4200.0
2016-07-20 15:40:00,119.58,119.62,119.56,119.61,7681.0,100.7441,100.7778,100.7272,100.7693,7681.0
2016-07-20 15:45:00,119.59,119.62,119.57,119.57,10146.0,100.7525,100.7778,100.7356,100.7356,10146.0
2016-07-20 15:50:00,119.58,119.61,119.57,119.58,8350.0,100.7441,100.7693,100.7356,100.7441,8350.0
2016-07-20 15:55:00,119.58,119.58,119.47,119.51,19854.0,100.7441,100.7441,100.6514,100.6851,19854.0
2016-07-21 09:30:00,119.2,119.62,118.02,119.45,9585.0,100.4239,100.7778,99.4298,100.6345,9585.0
2016-07-21 09:35:00,119.39,119.75,119.39,119.57,6431.0,100.584,100.8873,100.584,100.7356,6431.0
2016-07-21 09:40:00,119.68,119.93,119.62,119.8,5595.0,100.8283,101.0389,100.7778,100.9294,5595.0
2016-07-21 09:45:00,119.84,119.94,119.76,119.76,3400.0,100.9631,101.0474,100.8957,100.8957,3400.0
2016-07-21 09:50:00,119.77,119.77,119.61,119.61,3214.0,100.9041,100.9041,100.7693,100.7693,3214.0
2016-07-21 09:55:00,119.63,119.67,119.61,119.67,500.0,100.7862,100.8199,100.7693,100.8199,500.0
2016-07-21 10:00:00,119.67,119.83,119.62,119.83,2226.0,100.8199,100.9547,100.7778,100.9547,2226.0
2016-07-21 10:05:00,119.8,119.8,119.66,119.73,3380.0,100.9294,100.9294,100.8115,100.8704,3380.0
2016-07-21 10:10:00,119.77,119.93,119.77,119.93,4489.0,100.9041,101.0389,100.9041,101.0389,4489.0
2016-07-21 10:15:00,119.85,119.85,119.71,119.72,3550.0,100.9715,100.9715,100.8536,100.862,3550.0
2016-07-21 10:20:00,119.75,119.75,119.52,119.52,3193.0,100.8873,100.8873,100.6935,100.6935,3193.0
2016-07-21 10:25:00,119.52,119.59,119.46,119.57,5460.0,100.6935,100.7525,100.643,100.7356,5460.0
2016-07-21 10:30:00,119.59,119.64,119.53,119.6,6728.0,100.7525,100.7946,100.7019,100.7609,6728.0
2016-07-21 10:35:00,119.55,119.61,119.5,119.52,2124.0,100.7188,100.7693,100.6767,100.6935,2124.0
2016-07-21 10:40:00,119.62,119.67,119.56,119.57,6400.0,100.7778,100.8199,100.7272,100.7356,6400.0
2016-07-21 10:45:00,119.61,119.61,119.48,119.5,22402.0,100.7693,100.7693,100.6598,100.6767,22402.0
2016-07-21 10:50:00,119.51,119.63,119.47,119.49,15425.0,100.6851,100.7862,100.6514,100.6682,15425.0
2016-07-21 10:55:00,119.53,119.56,119.49,119.51,4300.0,100.7019,100.7272,100.6682,100.6851,4300.0
2016-07-21 11:00:00,119.54,119.54,119.45,119.49,3200.0,100.7104,100.7104,100.6345,100.6682,3200.0
2016-07-21 11:05:00,119.48,119.51,119.41,119.44,1500.0,100.6598,100.6851,100.6008,100.6261,1500.0
2016-07-21 11:10:00,119.43,119.43,119.31,119.33,4400.0,100.6177,100.6177,100.5166,100.5334,4400.0
2016-07-21 11:15:00,119.33,119.33,119.23,119.33,5129.0,100.5334,100.5334,100.4492,100.5334,5129.0
2016-07-21 11:20:00,119.33,119.33,119.25,119.32,2500.0,100.5334,100.5334,100.466,100.525,2500.0
2016-07-21 11:25:00,119.32,119.4,119.18,119.18,5400.0,100.525,100.5924,100.4071,100.4071,5400.0
2016-07-21 11:30:00,119.23,119.24,118.98,118.98,4300.0,100.4492,100.4576,100.2386,100.2386,4300.0
2016-07-21 11:35:00,119.03,119.06,119.02,119.03,900.0,100.2807,100.306,100.2723,100.2807,900.0
2016-07-21 11:40:00,119.03,119.03,118.85,118.85,2600.0,100.2807,100.2807,100.129,100.129,2600.0
2016-07-21 11:45:00,118.86,118.9,118.81,118.9,3685.0,100.1375,100.1712,100.0953,100.1712,3685.0
2016-07-21 11:50:00,118.84,118.84,118.64,118.82,4355.0,100.1206,100.1206,99.9521,100.1038,4355.0
2016-07-21 11:55:00,118.81,118.85,118.8,118.81,2300.0,100.0953,100.129,100.0869,100.0953,2300.0
2016-07-21 12:00:00,118.83,118.88,118.81,118.88,1215.0,100.1122,100.1543,100.0953,100.1543,1215.0
2016-07-21 12:05:00,118.84,118.92,118.84,118.92,1300.0,100.1206,100.188,100.1206,100.188,1300.0
2016-07-21 12:10:00,118.91,118.97,118.87,118.88,2367.0,100.1796,100.2301,100.1459,100.1543,2367.0
2016-07-21 12:15:00,118.91,118.91,118.82,118.9,2408.0,100.1796,100.1796,100.1038,100.1712,2408.0
2016-07-21 12:20:00,118.88,118.88,118.73,118.73,1999.0,100.1543,100.1543,100.028,100.028,1999.0
2016-07-21 12:25:00,118.69,118.77,118.64,118.74,1808.0,99.9943,100.0616,99.9521,100.0364,1808.0
2016-07-21 12:30:00,118.72,118.76,118.66,118.76,2215.0,100.0195,100.0532,99.969,100.0532,2215.0
2016-07-21 12:35:00,118.7,118.75,118.65,118.65,3907.0,100.0027,100.0448,99.9606,99.9606,3907.0
2016-07-21 12:40:00,118.68,118.71,118.65,118.69,800.0,99.9858,100.0111,99.9606,99.9943,800.0
2016-07-21 12:45:00,118.69,118.7,118.65,118.67,3359.0,99.9943,100.0027,99.9606,99.9774,3359.0
2016-07-21 12:50:00,118.67,118.67,118.6,118.66,2303.0,99.9774,99.9774,99.9184,99.969,2303.0
2016-07-21 12:55:00,118.65,118.67,118.51,118.52,3102.0,99.9606,99.9774,99.8426,99.851,3102.0
2016-07-21 13:00:00,118.52,118.56,118.48,118.48,5598.0,99.851,99.8847,99.8173,99.8173,5598.0
2016-07-21 13:05:00,118.48,118.51,118.46,118.49,3996.0,99.8173,99.8426,99.8005,99.8258,3996.0
2016-07-21 13:10:00,118.49,118.52,118.48,118.5,15620.0,99.8258,99.851,99.8173,99.8342,15620.0
2016-07-21 13:15:00,118.5,118.5,118.48,118.5,7138.0,99.8342,99.8342,99.8173,99.8342,7138.0
2016-07-21 13:20:00,118.5,118.53,118.44,118.44,10000.0,99.8342,99.8595,99.7836,99.7836,10000.0
2016-07-21 13:25:00,118.44,118.44,118.33,118.33,6500.0,99.7836,99.7836,99.691,99.691,6500.0
2016-07-21 13:30:00,118.32,118.33,118.08,118.15,26652.0,99.6825,99.691,99.4803,99.5393,26652.0
2016-07-21 13:35:00,118.15,118.16,118.07,118.1,10800.0,99.5393,99.5477,99.4719,99.4972,10800.0
2016-07-21 13:40:00,118.11,118.22,118.1,118.14,4900.0,99.5056,99.5983,99.4972,99.5309,4900.0
2016-07-21 13:45:00,118.12,118.14,117.9,117.9,11094.0,99.514,99.5309,99.3287,99.3287,11094.0
2016-07-21 13:50:00,117.9,117.96,117.84,117.84,7424.0,99.3287,99.3792,99.2781,99.2781,7424.0
2016-07-21 13:55:00,117.87,117.95,117.8,117.9,7250.0,99.3034,99.3708,99.2444,99.3287,7250.0
2016-07-21 14:00:00,117.92,118.0,117.9,117.95,5044.0,99.3455,99.4129,99.3287,99.3708,5044.0
2016-07-21 14:05:00,117.95,117.98,117.92,117.94,7700.0,99.3708,99.3961,99.3455,99.3624,7700.0
2016-07-21 14:10:00,117.91,118.02,117.89,118.02,10389.0,99.3371,99.4298,99.3203,99.4298,10389.0
2016-07-21 14:15:00,118.02,118.07,117.99,118.04,6971.0,99.4298,99.4719,99.4045,99.4466,6971.0
2016-07-21 14:20:00,118.02,118.19,118.02,118.19,8215.0,99.4298,99.573,99.4298,99.573,8215.0
2016-07-21 14:25:00,118.18,118.22,118.13,118.19,3100.0,99.5646,99.5983,99.5225,99.573,3100.0
2016-07-21 14:30:00,118.17,118.2,118.11,118.16,4527.0,99.5562,99.5814,99.5056,99.5477,4527.0
2016-07-21 14:35:00,118.11,118.26,118.11,118.21,5521.0,99.5056,99.632,99.5056,99.5899,5521.0
2016-07-21 14:40:00,118.23,118.32,118.23,118.3,3760.0,99.6067,99.6825,99.6067,99.6657,3760.0
2016-07-21 14:45:00,118.3,118.3,118.21,118.23,4498.0,99.6657,99.6657,99.5899,99.6067,4498.0
2016-07-21 14:50:00,118.24,118.28,118.21,118.27,4810.0,99.6151,99.6488,99.5899,99.6404,4810.0
2016-07-21 14:55:00,118.25,118.27,118.2,118.22,5501.0,99.6236,99.6404,99.5814,99.5983,5501.0
2016-07-21 15:00:00,118.19,118.24,118.15,118.2,4640.0,99.573,99.6151,99.5393,99.5814,4640.0
2016-07-21 15:05:00,118.19,118.19,118.09,118.12,5646.0,99.573,99.573,99.4888,99.514,5646.0
2016-07-21 15:10:00,118.13,118.24,118.11,118.24,6350.0,99.5225,99.6151,99.5056,99.6151,6350.0
2016-07-21 15:15:00,118.25,118.26,118.11,118.19,9787.0,99.6236,99.632,99.5056,99.573,9787.0
2016-07-21 15:20:00,118.19,118.26,118.18,118.23,7350.0,99.573,99.632,99.5646,99.6067,7350.0
2016-07-21 15:25:00,118.25,118.31,118.2,118.28,10144.0,99.6236,99.6741,99.5814,99.6488,10144.0
2016-07-21 15:30:00,118.29,118.36,118.27,118.36,10044.0,99.6573,99.7162,99.6404,99.7162,10044.0
2016-07-21 15:35:00,118.38,118.4,118.26,118.3,11951.0,99.7331,99.7499,99.632,99.6657,11951.0
2016-07-21 15:40:00,118.3,118.41,118.3,118.41,7011.0,99.6657,99.7584,99.6657,99.7584,7011.0
2016-07-21 15:45:00,118.38,118.57,118.38,118.44,25873.0,99.7331,99.8932,99.7331,99.7836,25873.0
2016-07-21 15:50:00,118.44,118.47,118.4,118.45,14596.0,99.7836,99.8089,99.7499,99.7921,14596.0
2016-07-21 15:55:00,118.45,118.5,118.43,118.44,32407.0,99.7921,99.8342,99.7752,99.7836,32407.0
2016-07-22 09:30:00,118.18,118.18,117.38,117.76,8612.0,99.5646,99.5646,98.8906,99.2107,8612.0
2016-07-22 09:35:00,117.88,117.91,117.66,117.66,1800.0,99.3118,99.3371,99.1265,99.1265,1800.0
2016-07-22 09:40:00,117.73,117.74,117.69,117.69,1000.0,99.1855,99.1939,99.1518,99.1518,1000.0
2016-07-22 09:45:00,117.69,117.79,117.56,117.56,6889.0,99.1518,99.236,99.0422,99.0422,6889.0
2016-07-22 09:50:00,117.63,117.7,117.63,117.68,1211.0,99.1012,99.1602,99.1012,99.1433,1211.0
2016-07-22 09:55:00,117.64,117.64,117.42,117.49,4900.0,99.1096,99.1096,98.9243,98.9833,4900.0
2016-07-22 10:00:00,117.51,117.69,117.48,117.63,2795.0,99.0001,99.1518,98.9748,99.1012,2795.0
2016-07-22 10:05:00,117.6,117.75,117.59,117.66,3481.0,99.0759,99.2023,99.0675,99.1265,3481.0
2016-07-22 10:10:00,117.63,117.64,117.49,117.59,4842.0,99.1012,99.1096,98.9833,99.0675,4842.0
2016-07-22 10:15:00,117.59,117.78,117.54,117.7,8658.0,99.0675,99.2276,99.0254,99.1602,8658.0
2016-07-22 10:20:00,117.64,117.8,117.64,117.79,1122.0,99.1096,99.2444,99.1096,99.236,1122.0
2016-07-22 10:25:00,117.78,117.87,117.73,117.79,4175.0,99.2276,99.3034,99.1855,99.236,4175.0
2016-07-22 10:30:00,117.79,117.92,117.78,117.92,2997.0,99.236,99.3455,99.2276,99.3455,2997.0
2016-07-22 10:35:00,117.95,118.03,117.82,117.88,8395.0,99.3708,99.4382,99.2613,99.3118,8395.0
2016-07-22 10:40:00,117.88,117.91,117.83,117.87,2846.0,99.3118,99.3371,99.2697,99.3034,2846.0
2016-07-22 10:45:00,117.9,117.98,117.9,117.97,6218.0,99.3287,99.3961,99.3287,99.3877,6218.0
2016-07-22 10:50:00,117.99,118.13,117.97,117.98,6022.0,99.4045,99.5225,99.3877,99.3961,6022.0
2016-07-22 10:55:00,117.93,118.01,117.89,117.9,3423.0,99.354,99.4214,99.3203,99.3287,3423.0
2016-07-22 11:00:00,117.95,117.96,117.88,117.89,1400.0,99.3708,99.3792,99.3118,99.3203,1400.0
2016-07-22 11:05:00,117.85,117.89,117.76,117.77,857.0,99.2866,99.3203,99.2107,99.2192,857.0
2016-07-22 11:10:00,117.78,117.81,117.74,117.78,2200.0,99.2276,99.2529,99.1939,99.2276,2200.0
2016-07-22 11:15:00,117.73,117.82,117.69,117.8,3758.0,99.1855,99.2613,99.1518,99.2444,3758.0
2016-07-22 11:20:00,117.82,117.87,117.79,117.87,5100.0,99.2613,99.3034,99.236,99.3034,5100.0
2016-07-22 11:25:00,117.85,117.85,117.79,117.79,5737.0,99.2866,99.2866,99.236,99.236,5737.0
2016-07-22 11:30:00,117.81,117.92,117.81,117.87,1852.0,99.2529,99.3455,99.2529,99.3034,1852.0
2016-07-22 11:35:00,117.91,117.93,117.85,117.85,1300.0,99.3371,99.354,99.2866,99.2866,1300.0
2016-07-22 11:40:00,117.85,117.98,117.85,117.95,2946.0,99.2866,99.3961,99.2866,99.3708,2946.0
2016-07-22 11:45:00,117.94,118.02,117.94,118.0,6200.0,99.3624,99.4298,99.3624,99.4129,6200.0
2016-07-22 11:50:00,118.0,118.12,118.0,118.12,3515.0,99.4129,99.514,99.4129,99.514,3515.0
2016-07-22 11:55:00,118.17,118.19,118.17,118.19,700.0,99.5562,99.573,99.5562,99.573,700.0
2016-07-22 12:00:00,118.22,118.26,118.2,118.22,3783.0,99.5983,99.632,99.5814,99.5983,3783.0
2016-07-22 12:05:00,118.23,118.24,118.16,118.16,3446.0,99.6067,99.6151,99.5477,99.5477,3446.0
2016-07-22 12:10:00,118.17,118.22,118.14,118.14,2700.0,99.5562,99.5983,99.5309,99.5309,2700.0
2016-07-22 12:15:00,118.15,118.24,118.15,118.21,7413.0,99.5393,99.6151,99.5393,99.5899,7413.0
2016-07-22 12:20:00,118.22,118.34,118.21,118.34,3738.0,99.5983,99.6994,99.5899,99.6994,3738.0
2016-07-22 12:25:00,118.34,118.42,118.32,118.38,4932.0,99.6994,99.7668,99.6825,99.7331,4932.0
2016-07-22 12:30:00,118.39,118.39,118.33,118.33,2700.0,99.7415,99.7415,99.691,99.691,2700.0
2016-07-22 12:35:00,118.31,118.31,118.3,118.3,300.0,99.6741,99.6741,99.6657,99.6657,300.0
2016-07-22 12:40:00,118.32,118.32,118.24,118.31,4200.0,99.6825,99.6825,99.6151,99.6741,4200.0
2016-07-22 12:45:00,118.32,118.37,118.32,118.37,1500.0,99.6825,99.7247,99.6825,99.7247,1500.0
2016-07-22 12:50:00,118.37,118.39,118.33,118.39,1677.0,99.7247,99.7415,99.691,99.7415,1677.0
2016-07-22 12:55:00,118.43,118.44,118.39,118.39,2214.0,99.7752,99.7836,99.7415,99.7415,2214.0
2016-07-22 13:00:00,118.37,118.41,118.36,118.41,2099.0,99.7247,99.7584,99.7162,99.7584,2099.0
2016-07-22 13:05:00,118.4,118.43,118.39,118.4,1500.0,99.7499,99.7752,99.7415,99.7499,1500.0
2016-07-22 13:10:00,118.42,118.43,118.39,118.39,898.0,99.7668,99.7752,99.7415,99.7415,898.0
2016-07-22 13:15:00,118.38,118.48,118.38,118.48,1458.0,99.7331,99.8173,99.7331,99.8173,1458.0
2016-07-22 13:20:00,118.47,118.49,118.41,118.44,2303.0,99.8089,99.8258,99.7584,99.7836,2303.0
2016-07-22 13:25:00,118.45,118.53,118.43,118.53,16478.0,99.7921,99.8595,99.7752,99.8595,16478.0
2016-07-22 13:30:00,118.49,118.55,118.48,118.52,5100.0,99.8258,99.8763,99.8173,99.851,5100.0
2016-07-22 13:35:00,118.53,118.54,118.37,118.38,14469.0,99.8595,99.8679,99.7247,99.7331,14469.0
2016-07-22 13:40:00,118.37,118.42,118.35,118.35,2215.0,99.7247,99.7668,99.7078,99.7078,2215.0
2016-07-22 13:45:00,118.35,118.4,118.35,118.37,6919.0,99.7078,99.7499,99.7078,99.7247,6919.0
2016-07-22 13:50:00,118.35,118.43,118.32,118.39,15633.0,99.7078,99.7752,99.6825,99.7415,15633.0
2016-07-22 13:55:00,118.37,118.44,118.34,118.41,15101.0,99.7247,99.7836,99.6994,99.7584,15101.0
2016-07-22 14:00:00,118.36,118.44,118.36,118.44,1293.0,99.7162,99.7836,99.7162,99.7836,1293.0
2016-07-22 14:05:00,118.46,118.48,118.4,118.46,23180.0,99.8005,99.8173,99.7499,99.8005,23180.0
2016-07-22 14:10:00,118.46,118.46,118.41,118.44,2856.0,99.8005,99.8005,99.7584,99.7836,2856.0
2016-07-22 14:15:00,118.45,118.48,118.43,118.44,5141.0,99.7921,99.8173,99.7752,99.7836,5141.0
2016-07-22 14:20:00,118.45,118.48,118.44,118.45,3215.0,99.7921,99.8173,99.7836,99.7921,3215.0
2016-07-22 14:25:00,118.46,118.48,118.42,118.46,7690.0,99.8005,99.8173,99.7668,99.8005,7690.0
2016-07-22 14:30:00,118.45,118.47,118.42,118.45,2700.0,99.7921,99.8089,99.7668,99.7921,2700.0
2016-07-22 14:35:00,118.46,118.5,118.42,118.44,5800.0,99.8005,99.8342,99.7668,99.7836,5800.0
2016-07-22 14:40:00,118.42,118.5,118.42,118.46,6002.0,99.7668,99.8342,99.7668,99.8005,6002.0
2016-07-22 14:45:00,118.46,118.5,118.42,118.43,4218.0,99.8005,99.8342,99.7668,99.7752,4218.0
2016-07-22 14:50:00,118.44,118.47,118.42,118.44,4576.0,99.7836,99.8089,99.7668,99.7836,4576.0
2016-07-22 14:55:00,118.43,118.46,118.41,118.46,2300.0,99.7752,99.8005,99.7584,99.8005,2300.0
2016-07-22 15:00:00,118.42,118.47,118.42,118.43,3877.0,99.7668,99.8089,99.7668,99.7752,3877.0
2016-07-22 15:05:00,118.42,118.44,118.4,118.41,2100.0,99.7668,99.7836,99.7499,99.7584,2100.0
2016-07-22 15:10:00,118.42,118.47,118.42,118.45,2000.0,99.7668,99.8089,99.7668,99.7921,2000.0
2016-07-22 15:15:00,118.44,118.48,118.43,118.46,6930.0,99.7836,99.8173,99.7752,99.8005,6930.0
2016-07-22 15:20:00,118.45,118.53,118.45,118.48,19621.0,99.7921,99.8595,99.7921,99.8173,19621.0
2016-07-22 15:25:00,118.48,118.55,118.47,118.49,9822.0,99.8173,99.8763,99.8089,99.8258,9822.0
2016-07-22 15:30:00,118.53,118.55,118.5,118.52,3800.0,99.8595,99.8763,99.8342,99.851,3800.0
2016-07-22 15:35:00,118.55,118.56,118.51,118.52,10462.0,99.8763,99.8847,99.8426,99.851,10462.0
2016-07-22 15:40:00,118.52,118.53,118.49,118.52,7729.0,99.851,99.8595,99.8258,99.851,7729.0
2016-07-22 15:45:00,118.52,118.56,118.51,118.54,21934.0,99.851,99.8847,99.8426,99.8679,21934.0
2016-07-22 15:50:00,118.55,118.57,118.46,118.48,13135.0,99.8763,99.8932,99.8005,99.8173,13135.0
2016-07-22 15:55:00,118.48,118.51,118.46,118.5,23140.0,99.8173,99.8426,99.8005,99.8342,23140.0
2016-07-25 09:30:00,118.19,118.52,117.83,118.41,6081.0,99.573,99.851,99.2697,99.7584,6081.0
2016-07-25 09:35:00,118.27,118.4,118.01,118.16,4000.0,99.6404,99.7499,99.4214,99.5477,4000.0
2016-07-25 09:40:00,118.18,118.29,118.12,118.12,1435.0,99.5646,99.6573,99.514,99.514,1435.0
2016-07-25 09:45:00,118.1,118.41,118.1,118.17,16895.0,99.4972,99.7584,99.4972,99.5562,16895.0
2016-07-25 09:50:00,118.13,118.62,118.11,118.6,4400.0,99.5225,99.9353,99.5056,99.9184,4400.0
2016-07-25 09:55:00,118.61,118.85,118.57,118.73,17117.0,99.9269,100.129,99.8932,100.028,17117.0
2016-07-25 10:00:00,118.79,118.82,118.56,118.66,13101.0,100.0785,100.1038,99.8847,99.969,13101.0
2016-07-25 10:05:00,118.7,118.71,118.34,118.43,19695.0,100.0027,100.0111,99.6994,99.7752,19695.0
2016-07-25 10:10:00,118.38,118.42,118.16,118.33,6843.0,99.7331,99.7668,99.5477,99.691,6843.0
2016-07-25 10:15:00,118.38,118.49,118.15,118.38,9194.0,99.7331,99.8258,99.5393,99.7331,9194.0
2016-07-25 10:20:00,118.37,118.37,118.22,118.36,1600.0,99.7247,99.7247,99.5983,99.7162,1600.0
2016-07-25 10:25:00,118.37,118.42,118.31,118.36,3440.0,99.7247,99.7668,99.6741,99.7162,3440.0
2016-07-25 10:30:00,118.31,118.38,118.29,118.36,2200.0,99.6741,99.7331,99.6573,99.7162,2200.0
2016-07-25 10:35:00,118.33,118.49,118.31,118.44,2400.0,99.691,99.8258,99.6741,99.7836,2400.0
2016-07-25 10:40:00,118.46,118.49,118.36,118.36,1500.0,99.8005,99.8258,99.7162,99.7162,1500.0
2016-07-25 10:45:00,118.29,118.42,118.26,118.34,2505.0,99.6573,99.7668,99.632,99.6994,2505.0
2016-07-25 10:50:00,118.31,118.44,118.29,118.44,1930.0,99.6741,99.7836,99.6573,99.7836,1930.0
2016-07-25 10:55:00,118.44,118.44,118.32,118.37,2703.0,99.7836,99.7836,99.6825,99.7247,2703.0
2016-07-25 11:00:00,118.29,118.36,118.28,118.36,4989.0,99.6573,99.7162,99.6488,99.7162,4989.0
2016-07-25 11:05:00,118.37,118.39,118.28,118.32,9927.0,99.7247,99.7415,99.6488,99.6825,9927.0
2016-07-25 11:10:00,118.29,118.4,118.26,118.4,2986.0,99.6573,99.7499,99.632,99.7499,2986.0
2016-07-25 11:15:00,118.37,118.38,118.31,118.34,1154.0,99.7247,99.7331,99.6741,99.6994,1154.0
2016-07-25 11:20:00,118.32,118.5,118.29,118.48,3523.0,99.6825,99.8342,99.6573,99.8173,3523.0
2016-07-25 11:25:00,118.54,118.59,118.42,118.5,4497.0,99.8679,99.91,99.7668,99.8342,4497.0
2016-07-25 11:30:00,118.42,118.49,118.37,118.49,2400.0,99.7668,99.8258,99.7247,99.8258,2400.0
2016-07-25 11:35:00,118.5,118.5,118.22,118.27,4193.0,99.8342,99.8342,99.5983,99.6404,4193.0
2016-07-25 11:40:00,118.22,118.23,118.06,118.06,9296.0,99.5983,99.6067,99.4635,99.4635,9296.0
2016-07-25 11:45:00,118.12,118.31,118.04,118.25,9824.0,99.514,99.6741,99.4466,99.6236,9824.0
2016-07-25 11:50:00,118.18,118.35,118.16,118.16,6981.0,99.5646,99.7078,99.5477,99.5477,6981.0
2016-07-25 11:55:00,118.21,118.26,118.15,118.15,7191.0,99.5899,99.632,99.5393,99.5393,7191.0
2016-07-25 12:00:00,118.16,118.27,118.04,118.04,8201.0,99.5477,99.6404,99.4466,99.4466,8201.0
2016-07-25 12:05:00,118.06,118.11,117.97,117.97,8000.0,99.4635,99.5056,99.3877,99.3877,8000.0
2016-07-25 12:10:00,117.95,118.1,117.9,118.02,7100.0,99.3708,99.4972,99.3287,99.4298,7100.0
2016-07-25 12:15:00,118.02,118.07,117.84,117.92,10059.0,99.4298,99.4719,99.2781,99.3455,10059.0
2016-07-25 12:20:00,117.9,118.07,117.87,117.87,9256.0,99.3287,99.4719,99.3034,99.3034,9256.0
2016-07-25 12:25:00,118.01,118.01,117.79,117.81,7200.0,99.4214,99.4214,99.236,99.2529,7200.0
2016-07-25 12:30:00,117.89,118.01,117.83,117.85,7649.0,99.3203,99.4214,99.2697,99.2866,7649.0
2016-07-25 12:35:00,117.84,118.0,117.8,117.86,7000.0,99.2781,99.4129,99.2444,99.295,7000.0
2016-07-25 12:40:00,117.9,118.0,117.82,117.87,9041.0,99.3287,99.4129,99.2613,99.3034,9041.0
2016-07-25 12:45:00,117.88,118.06,117.85,117.91,7904.0,99.3118,99.4635,99.2866,99.3371,7904.0
2016-07-25 12:50:00,117.95,118.12,117.9,117.93,7662.0,99.3708,99.514,99.3287,99.354,7662.0
2016-07-25 12:55:00,117.87,117.99,117.67,117.68,6547.0,99.3034,99.4045,99.1349,99.1433,6547.0
2016-07-25 13:00:00,117.66,117.91,117.65,117.8,7171.0,99.1265,99.3371,99.1181,99.2444,7171.0
2016-07-25 13:05:00,117.79,117.85,117.65,117.69,6300.0,99.236,99.2866,99.1181,99.1518,6300.0
2016-07-25 13:10:00,117.67,117.7,117.52,117.52,6940.0,99.1349,99.1602,99.0085,99.0085,6940.0
2016-07-25 13:15:00,117.55,117.76,117.52,117.57,5599.0,99.0338,99.2107,99.0085,99.0507,5599.0
2016-07-25 13:20:00,117.6,117.75,117.55,117.55,6669.0,99.0759,99.2023,99.0338,99.0338,6669.0
2016-07-25 13:25:00,117.61,117.81,117.61,117.77,7744.0,99.0844,99.2529,99.0844,99.2192,7744.0
2016-07-25 13:30:00,117.73,117.78,117.55,117.65,6226.0,99.1855,99.2276,99.0338,99.1181,6226.0
2016-07-25 13:35:00,117.69,117.87,117.63,117.63,7524.0,99.1518,99.3034,99.1012,99.1012,7524.0
2016-07-25 13:40:00,117.62,117.69,117.49,117.58,5765.0,99.0928,99.1518,98.9833,99.0591,5765.0
2016-07-25 13:45:00,117.5,117.58,117.43,117.52,6350.0,98.9917,99.0591,98.9327,99.0085,6350.0
2016-07-25 13:50:00,117.48,117.61,117.41,117.52,6689.0,98.9748,99.0844,98.9159,99.0085,6689.0
2016-07-25 13:55:00,117.63,117.65,117.52,117.55,7000.0,99.1012,99.1181,99.0085,99.0338,7000.0
2016-07-25 14:00:00,117.55,117.73,117.55,117.65,6699.0,99.0338,99.1855,99.0338,99.1181,6699.0
2016-07-25 14:05:00,117.69,117.99,117.57,117.84,10030.0,99.1518,99.4045,99.0507,99.2781,10030.0
2016-07-25 14:10:00,117.83,118.13,117.77,118.06,19149.0,99.2697,99.5225,99.2192,99.4635,19149.0
2016-07-25 14:15:00,118.12,118.15,117.92,117.99,11602.0,99.514,99.5393,99.3455,99.4045,11602.0
2016-07-25 14:20:00,118.0,118.15,117.96,118.0,10300.0,99.4129,99.5393,99.3792,99.4129,10300.0
2016-07-25 14:25:00,118.03,118.1,117.97,117.99,13630.0,99.4382,99.4972,99.3877,99.4045,13630.0
2016-07-25 14:30:00,118.02,118.08,117.98,117.99,9293.0,99.4298,99.4803,99.3961,99.4045,9293.0
2016-07-25 14:35:00,118.0,118.09,117.86,117.9,11872.0,99.4129,99.4888,99.295,99.3287,11872.0
2016-07-25 14:40:00,117.9,117.95,117.76,117.79,7733.0,99.3287,99.3708,99.2107,99.236,7733.0
2016-07-25 14:45:00,117.84,117.86,117.7,117.81,7199.0,99.2781,99.295,99.1602,99.2529,7199.0
2016-07-25 14:50:00,117.84,118.04,117.82,117.86,7574.0,99.2781,99.4466,99.2613,99.295,7574.0
2016-07-25 14:55:00,117.83,117.96,117.73,117.84,8500.0,99.2697,99.3792,99.1855,99.2781,8500.0
2016-07-25 15:00:00,117.86,117.86,117.64,117.69,7450.0,99.295,99.295,99.1096,99.1518,7450.0
2016-07-25 15:05:00,117.68,117.83,117.62,117.66,9655.0,99.1433,99.2697,99.0928,99.1265,9655.0
2016-07-25 15:10:00,117.6,117.69,117.52,117.61,6718.0,99.0759,99.1518,99.0085,99.0844,6718.0
2016-07-25 15:15:00,117.62,117.72,117.53,117.63,4994.0,99.0928,99.177,99.017,99.1012,4994.0
2016-07-25 15:20:00,117.63,117.68,117.51,117.63,15179.0,99.1012,99.1433,99.0001,99.1012,15179.0
2016-07-25 15:25:00,117.64,117.83,117.63,117.83,6184.0,99.1096,99.2697,99.1012,99.2697,6184.0
2016-07-25 15:30:00,117.81,117.84,117.77,117.82,11400.0,99.2529,99.2781,99.2192,99.2613,11400.0
2016-07-25 15:35:00,117.84,117.89,117.83,117.89,8355.0,99.2781,99.3203,99.2697,99.3203,8355.0
2016-07-25 15:40:00,117.87,117.93,117.85,117.88,14047.0,99.3034,99.354,99.2866,99.3118,14047.0
2016-07-25 15:45:00,117.88,117.98,117.88,117.97,24593.0,99.3118,99.3961,99.3118,99.3877,24593.0
2016-07-25 15:50:00,117.97,117.98,117.94,117.95,23071.0,99.3877,99.3961,99.3624,99.3708,23071.0
2016-07-25 15:55:00,117.95,118.22,117.93,118.21,116764.0,99.3708,99.5983,99.354,99.5899,116764.0
2016-07-26 09:30:00,118.29,118.98,118.29,118.9,10717.0,99.6573,100.2386,99.6573,100.1712,10717.0
2016-07-26 09:35:00,118.97,119.02,118.85,119.02,2384.0,100.2301,100.2723,100.129,100.2723,2384.0
2016-07-26 09:40:00,119.02,119.54,119.02,119.54,17200.0,100.2723,100.7104,100.2723,100.7104,17200.0
2016-07-26 09:45:00,119.54,119.7,119.16,119.36,8200.0,100.7104,100.8452,100.3902,100.5587,8200.0
2016-07-26 09:50:00,119.31,119.31,118.99,119.16,4200.0,100.5166,100.5166,100.247,100.3902,4200.0
2016-07-26 09:55:00,119.16,119.16,118.99,119.05,2000.0,100.3902,100.3902,100.247,100.2975,2000.0
2016-07-26 10:00:00,119.11,119.12,118.81,118.83,6652.0,100.3481,100.3565,100.0953,100.1122,6652.0
2016-07-26 10:05:00,118.87,118.91,118.8,118.82,2333.0,100.1459,100.1796,100.0869,100.1038,2333.0
2016-07-26 10:10:00,118.81,118.81,118.59,118.62,2152.0,100.0953,100.0953,99.91,99.9353,2152.0
2016-07-26 10:15:00,118.57,118.66,118.47,118.54,22219.0,99.8932,99.969,99.8089,99.8679,22219.0
2016-07-26 10:20:00,118.54,118.83,118.54,118.83,6995.0,99.8679,100.1122,99.8679,100.1122,6995.0
2016-07-26 10:25:00,118.98,119.05,118.84,119.04,9029.0,100.2386,100.2975,100.1206,100.2891,9029.0
2016-07-26 10:30:00,119.07,119.28,118.99,119.21,9392.0,100.3144,100.4913,100.247,100.4323,9392.0
2016-07-26 10:35:00,119.21,119.21,119.17,119.21,600.0,100.4323,100.4323,100.3986,100.4323,600.0
2016-07-26 10:40:00,119.17,119.22,118.95,119.0,24604.0,100.3986,100.4408,100.2133,100.2554,24604.0
2016-07-26 10:45:00,119.01,119.01,118.86,118.95,9732.0,100.2638,100.2638,100.1375,100.2133,9732.0
2016-07-26 10:50:00,118.93,118.97,118.5,118.5,14659.0,100.1964,100.2301,99.8342,99.8342,14659.0
2016-07-26 10:55:00,118.44,118.67,118.35,118.38,9010.0,99.7836,99.9774,99.7078,99.7331,9010.0
2016-07-26 11:00:00,118.36,118.6,118.36,118.47,8060.0,99.7162,99.9184,99.7162,99.8089,8060.0
2016-07-26 11:05:00,118.43,118.53,118.42,118.52,5310.0,99.7752,99.8595,99.7668,99.851,5310.0
2016-07-26 11:10:00,118.57,118.64,118.39,118.59,5260.0,99.8932,99.9521,99.7415,99.91,5260.0
2016-07-26 11:15:00,118.59,118.66,118.48,118.48,14623.0,99.91,99.969,99.8173,99.8173,14623.0
2016-07-26 11:20:00,118.49,118.59,118.42,118.59,5523.0,99.8258,99.91,99.7668,99.91,5523.0
2016-07-26 11:25:00,118.57,118.63,118.49,118.5,6054.0,99.8932,99.9437,99.8258,99.8342,6054.0
2016-07-26 11:30:00,118.52,118.59,118.48,118.59,2400.0,99.851,99.91,99.8173,99.91,2400.0
2016-07-26 11:35:00,118.62,118.86,118.62,118.86,2200.0,99.9353,100.1375,99.9353,100.1375,2200.0
2016-07-26 11:40:00,118.86,119.0,118.86,119.0,2606.0,100.1375,100.2554,100.1375,100.2554,2606.0
2016-07-26 11:45:00,119.03,119.03,118.97,118.99,3523.0,100.2807,100.2807,100.2301,100.247,3523.0
2016-07-26 11:50:00,119.03,119.2,118.99,119.07,4082.0,100.2807,100.4239,100.247,100.3144,4082.0
2016-07-26 11:55:00,119.02,119.08,119.01,119.06,1624.0,100.2723,100.3228,100.2638,100.306,1624.0
2016-07-26 12:00:00,119.05,119.08,119.04,119.06,1300.0,100.2975,100.3228,100.2891,100.306,1300.0
2016-07-26 12:05:00,119.08,119.22,119.08,119.19,2800.0,100.3228,100.4408,100.3228,100.4155,2800.0
2016-07-26 12:10:00,119.16,119.17,119.11,119.15,1022.0,100.3902,100.3986,100.3481,100.3818,1022.0
2016-07-26 12:15:00,119.17,119.32,119.16,119.3,4170.0,100.3986,100.525,100.3902,100.5082,4170.0
2016-07-26 12:20:00,119.33,119.49,119.33,119.44,2560.0,100.5334,100.6682,100.5334,100.6261,2560.0
2016-07-26 12:25:00,119.45,119.48,119.34,119.34,1739.0,100.6345,100.6598,100.5419,100.5419,1739.0
2016-07-26 12:30:00,119.4,119.59,119.4,119.59,6158.0,100.5924,100.7525,100.5924,100.7525,6158.0
2016-07-26 12:35:00,119.54,119.58,119.46,119.58,5480.0,100.7104,100.7441,100.643,100.7441,5480.0
2016-07-26 12:40:00,119.59,119.63,119.57,119.6,2968.0,100.7525,100.7862,100.7356,100.7609,2968.0
2016-07-26 12:45:00,119.59,119.69,119.59,119.68,4078.0,100.7525,100.8367,100.7525,100.8283,4078.0
2016-07-26 12:50:00,119.64,119.69,119.6,119.68,2609.0,100.7946,100.8367,100.7609,100.8283,2609.0
2016-07-26 12:55:00,119.69,119.69,119.64,119.68,1704.0,100.8367,100.8367,100.7946,100.8283,1704.0
2016-07-26 13:00:00,119.65,119.65,119.59,119.61,3987.0,100.803,100.803,100.7525,100.7693,3987.0
2016-07-26 13:05:00,119.58,119.69,119.57,119.69,4500.0,100.7441,100.8367,100.7356,100.8367,4500.0
2016-07-26 13:10:00,119.74,119.75,119.71,119.73,6016.0,100.8789,100.8873,100.8536,100.8704,6016.0
2016-07-26 13:15:00,119.72,119.8,119.7,119.72,13328.0,100.862,100.9294,100.8452,100.862,13328.0
2016-07-26 13:20:00,119.69,119.72,119.46,119.46,3100.0,100.8367,100.862,100.643,100.643,3100.0
2016-07-26 13:25:00,119.46,119.48,119.39,119.47,6271.0,100.643,100.6598,100.584,100.6514,6271.0
2016-07-26 13:30:00,119.46,119.58,119.38,119.58,3300.0,100.643,100.7441,100.5756,100.7441,3300.0
2016-07-26 13:35:00,119.58,119.73,119.54,119.72,6118.0,100.7441,100.8704,100.7104,100.862,6118.0
2016-07-26 13:40:00,119.71,119.8,119.68,119.8,7177.0,100.8536,100.9294,100.8283,100.9294,7177.0
2016-07-26 13:45:00,119.8,119.85,119.75,119.84,9445.0,100.9294,100.9715,100.8873,100.9631,9445.0
2016-07-26 13:50:00,119.85,119.85,119.7,119.74,5200.0,100.9715,100.9715,100.8452,100.8789,5200.0
2016-07-26 13:55:00,119.71,119.91,119.71,119.91,5351.0,100.8536,101.0221,100.8536,101.0221,5351.0
2016-07-26 14:00:00,119.91,119.95,119.82,119.82,16053.0,101.0221,101.0558,100.9463,100.9463,16053.0
2016-07-26 14:05:00,119.82,119.82,119.68,119.68,8893.0,100.9463,100.9463,100.8283,100.8283,8893.0
2016-07-26 14:10:00,119.68,119.73,119.58,119.71,6069.0,100.8283,100.8704,100.7441,100.8536,6069.0
2016-07-26 14:15:00,119.72,119.77,119.66,119.77,10539.0,100.862,100.9041,100.8115,100.9041,10539.0
2016-07-26 14:20:00,119.75,119.99,119.75,119.88,11061.0,100.8873,101.0895,100.8873,100.9968,11061.0
2016-07-26 14:25:00,119.87,120.15,119.86,120.0,10398.0,100.9884,101.2243,100.98,101.0979,10398.0
2016-07-26 14:30:00,120.0,120.04,119.93,119.93,6444.0,101.0979,101.1316,101.0389,101.0389,6444.0
2016-07-26 14:35:00,119.94,120.09,119.94,120.09,14469.0,101.0474,101.1737,101.0474,101.1737,14469.0
2016-07-26 14:40:00,120.11,120.25,120.1,120.24,8553.0,101.1906,101.3085,101.1822,101.3001,8553.0
2016-07-26 14:45:00,120.24,120.26,120.14,120.15,4000.0,101.3001,101.3169,101.2159,101.2243,4000.0
2016-07-26 14:50:00,120.14,120.27,120.1,120.27,7067.0,101.2159,101.3254,101.1822,101.3254,7067.0
2016-07-26 14:55:00,120.29,120.3,120.21,120.21,10199.0,101.3422,101.3506,101.2748,101.2748,10199.0
2016-07-26 15:00:00,120.19,120.38,120.16,120.31,8490.0,101.258,101.418,101.2327,101.3591,8490.0
2016-07-26 15:05:00,120.33,120.37,120.24,120.32,9434.0,101.3759,101.4096,101.3001,101.3675,9434.0
2016-07-26 15:10:00,120.32,120.33,120.25,120.25,8067.0,101.3675,101.3759,101.3085,101.3085,8067.0
2016-07-26 15:15:00,120.27,120.38,120.25,120.25,22393.0,101.3254,101.418,101.3085,101.3085,22393.0
2016-07-26 15:20:00,120.27,120.5,120.27,120.4,13118.0,101.3254,101.5191,101.3254,101.4349,13118.0
2016-07-26 15:25:00,120.4,120.5,120.4,120.5,8679.0,101.4349,101.5191,101.4349,101.5191,8679.0
2016-07-26 15:30:00,120.5,120.53,120.44,120.5,11399.0,101.5191,101.5444,101.4686,101.5191,11399.0
2016-07-26 15:35:00,120.52,120.57,120.44,120.57,19405.0,101.536,101.5781,101.4686,101.5781,19405.0
2016-07-26 15:40:00,120.54,120.62,120.49,120.59,55610.0,101.5528,101.6202,101.5107,101.595,55610.0
2016-07-26 15:45:00,120.57,120.64,120.52,120.58,34901.0,101.5781,101.6371,101.536,101.5865,34901.0
2016-07-26 15:50:00,120.57,120.67,120.54,120.65,49402.0,101.5781,101.6624,101.5528,101.6455,49402.0
2016-07-26 15:55:00,120.63,120.74,120.57,120.7,65818.0,101.6287,101.7213,101.5781,101.6876,65818.0
2016-07-27 09:30:00,118.46,118.67,116.65,118.01,41609.0,99.8005,99.9774,98.2756,99.4214,41609.0
2016-07-27 09:35:00,118.01,118.5,117.99,118.49,12684.0,99.4214,99.8342,99.4045,99.8258,12684.0
2016-07-27 09:40:00,118.49,118.5,117.85,118.06,16651.0,99.8258,99.8342,99.2866,99.4635,16651.0
2016-07-27 09:45:00,118.08,118.12,117.06,117.45,33455.0,99.4803,99.514,98.621,98.9496,33455.0
2016-07-27 09:50:00,117.66,118.25,117.46,118.25,34540.0,99.1265,99.6236,98.958,99.6236,34540.0
2016-07-27 09:55:00,118.19,118.67,118.19,118.31,10911.0,99.573,99.9774,99.573,99.6741,10911.0
2016-07-27 10:00:00,118.31,118.45,117.76,117.88,9100.0,99.6741,99.7921,99.2107,99.3118,9100.0
2016-07-27 10:05:00,117.94,118.0,117.61,117.64,14290.0,99.3624,99.4129,99.0844,99.1096,14290.0
2016-07-27 10:10:00,117.56,117.77,117.34,117.77,14561.0,99.0422,99.2192,98.8569,99.2192,14561.0
2016-07-27 10:15:00,117.72,117.75,117.42,117.57,29054.0,99.177,99.2023,98.9243,99.0507,29054.0
2016-07-27 10:20:00,117.56,117.69,117.05,117.51,18981.0,99.0422,99.1518,98.6126,99.0001,18981.0
2016-07-27 10:25:00,117.52,117.65,117.23,117.23,8274.0,99.0085,99.1181,98.7642,98.7642,8274.0
2016-07-27 10:30:00,117.21,117.28,117.01,117.17,8209.0,98.7474,98.8064,98.5789,98.7137,8209.0
2016-07-27 10:35:00,117.22,117.3,117.11,117.22,8001.0,98.7558,98.8232,98.6631,98.7558,8001.0
2016-07-27 10:40:00,117.19,117.23,116.95,117.03,12634.0,98.7305,98.7642,98.5283,98.5957,12634.0
2016-07-27 10:45:00,117.09,117.19,117.0,117.08,20912.0,98.6463,98.7305,98.5705,98.6379,20912.0
2016-07-27 10:50:00,117.11,117.18,117.01,117.01,16725.0,98.6631,98.7221,98.5789,98.5789,16725.0
2016-07-27 10:55:00,117.05,117.06,116.86,116.86,8130.0,98.6126,98.621,98.4525,98.4525,8130.0
2016-07-27 11:00:00,116.94,117.06,116.86,116.95,22964.0,98.5199,98.621,98.4525,98.5283,22964.0
2016-07-27 11:05:00,116.95,117.05,116.89,116.98,12302.0,98.5283,98.6126,98.4778,98.5536,12302.0
2016-07-27 11:10:00,116.99,117.12,116.93,117.01,13350.0,98.562,98.6716,98.5115,98.5789,13350.0
2016-07-27 11:15:00,116.97,117.02,116.78,116.91,8421.0,98.5452,98.5873,98.3851,98.4946,8421.0
2016-07-27 11:20:00,116.9,116.97,116.54,116.72,9153.0,98.4862,98.5452,98.1829,98.3346,9153.0
2016-07-27 11:25:00,116.77,117.33,116.77,117.06,13016.0,98.3767,98.8485,98.3767,98.621,13016.0
2016-07-27 11:30:00,117.2,117.21,116.94,116.94,6231.0,98.739,98.7474,98.5199,98.5199,6231.0
2016-07-27 11:35:00,116.97,117.18,116.96,117.02,4281.0,98.5452,98.7221,98.5368,98.5873,4281.0
2016-07-27 11:40:00,116.91,116.93,116.76,116.87,3201.0,98.4946,98.5115,98.3683,98.4609,3201.0
2016-07-27 11:45:00,116.87,117.0,116.68,117.0,6750.0,98.4609,98.5705,98.3009,98.5705,6750.0
2016-07-27 11:50:00,117.02,117.03,116.81,116.96,3617.0,98.5873,98.5957,98.4104,98.5368,3617.0
2016-07-27 11:55:00,116.98,116.98,116.68,116.83,5744.0,98.5536,98.5536,98.3009,98.4272,5744.0
2016-07-27 12:00:00,116.83,116.83,116.74,116.8,2144.0,98.4272,98.4272,98.3514,98.402,2144.0
2016-07-27 12:05:00,116.78,116.78,116.54,116.54,7527.0,98.3851,98.3851,98.1829,98.1829,7527.0
2016-07-27 12:10:00,116.61,116.61,116.51,116.56,4030.0,98.2419,98.2419,98.1576,98.1998,4030.0
2016-07-27 12:15:00,116.55,116.62,116.42,116.5,10611.0,98.1913,98.2503,98.0818,98.1492,10611.0
2016-07-27 12:20:00,116.48,116.51,116.41,116.42,2773.0,98.1324,98.1576,98.0734,98.0818,2773.0
2016-07-27 12:25:00,116.43,116.53,116.4,116.42,5100.0,98.0902,98.1745,98.065,98.0818,5100.0
2016-07-27 12:30:00,116.48,116.5,116.39,116.44,4869.0,98.1324,98.1492,98.0565,98.0987,4869.0
2016-07-27 12:35:00,116.51,116.54,116.43,116.53,11478.0,98.1576,98.1829,98.0902,98.1745,11478.0
2016-07-27 12:40:00,116.51,116.59,116.29,116.37,12357.0,98.1576,98.225,97.9723,98.0397,12357.0
2016-07-27 12:45:00,116.35,116.55,116.33,116.48,12416.0,98.0228,98.1913,98.006,98.1324,12416.0
2016-07-27 12:50:00,116.53,116.54,116.37,116.37,2915.0,98.1745,98.1829,98.0397,98.0397,2915.0
2016-07-27 12:55:00,116.39,116.41,116.34,116.41,3200.0,98.0565,98.0734,98.0144,98.0734,3200.0
2016-07-27 13:00:00,116.42,116.52,116.4,116.52,3300.0,98.0818,98.1661,98.065,98.1661,3300.0
2016-07-27 13:05:00,116.5,116.78,116.46,116.73,11050.0,98.1492,98.3851,98.1155,98.343,11050.0
2016-07-27 13:10:00,116.7,116.75,116.64,116.64,3148.0,98.3177,98.3598,98.2672,98.2672,3148.0
2016-07-27 13:15:00,116.68,116.93,116.63,116.93,7955.0,98.3009,98.5115,98.2587,98.5115,7955.0
2016-07-27 13:20:00,116.94,117.0,116.86,116.92,5004.0,98.5199,98.5705,98.4525,98.5031,5004.0
2016-07-27 13:25:00,116.97,117.0,116.91,116.97,4166.0,98.5452,98.5705,98.4946,98.5452,4166.0
2016-07-27 13:30:00,116.9,116.96,116.83,116.9,3910.0,98.4862,98.5368,98.4272,98.4862,3910.0
2016-07-27 13:35:00,116.87,116.95,116.85,116.88,3002.0,98.4609,98.5283,98.4441,98.4694,3002.0
2016-07-27 13:40:00,116.9,116.95,116.88,116.88,4083.0,98.4862,98.5283,98.4694,98.4694,4083.0
2016-07-27 13:45:00,116.87,116.97,116.86,116.88,8431.0,98.4609,98.5452,98.4525,98.4694,8431.0
2016-07-27 13:50:00,116.92,117.07,116.88,117.02,6800.0,98.5031,98.6294,98.4694,98.5873,6800.0
2016-07-27 13:55:00,117.01,117.09,116.96,117.09,3400.0,98.5789,98.6463,98.5368,98.6463,3400.0
2016-07-27 14:00:00,116.97,117.25,116.87,117.05,11678.0,98.5452,98.7811,98.4609,98.6126,11678.0
2016-07-27 14:05:00,117.11,117.21,117.05,117.17,6376.0,98.6631,98.7474,98.6126,98.7137,6376.0
2016-07-27 14:10:00,117.13,117.24,117.05,117.06,11500.0,98.68,98.7727,98.6126,98.621,11500.0
2016-07-27 14:15:00,117.06,117.28,117.05,117.18,15334.0,98.621,98.8064,98.6126,98.7221,15334.0
2016-07-27 14:20:00,117.19,117.25,117.14,117.25,28588.0,98.7305,98.7811,98.6884,98.7811,28588.0
2016-07-27 14:25:00,117.27,117.27,117.04,117.04,9068.0,98.7979,98.7979,98.6042,98.6042,9068.0
2016-07-27 14:30:00,117.04,117.11,117.01,117.09,7680.0,98.6042,98.6631,98.5789,98.6463,7680.0
2016-07-27 14:35:00,117.08,117.1,116.93,117.07,12365.0,98.6379,98.6547,98.5115,98.6294,12365.0
2016-07-27 14:40:00,116.97,117.03,116.96,117.0,8242.0,98.5452,98.5957,98.5368,98.5705,8242.0
2016-07-27 14:45:00,117.0,117.03,116.96,117.0,6072.0,98.5705,98.5957,98.5368,98.5705,6072.0
2016-07-27 14:50:00,117.01,117.05,116.98,117.0,4598.0,98.5789,98.6126,98.5536,98.5705,4598.0
2016-07-27 14:55:00,116.99,117.05,116.96,117.01,11594.0,98.562,98.6126,98.5368,98.5789,11594.0
2016-07-27 15:00:00,117.07,117.22,117.01,117.2,7883.0,98.6294,98.7558,98.5789,98.739,7883.0
2016-07-27 15:05:00,117.21,117.4,117.19,117.35,9984.0,98.7474,98.9074,98.7305,98.8653,9984.0
2016-07-27 15:10:00,117.34,117.45,117.31,117.45,14415.0,98.8569,98.9496,98.8316,98.9496,14415.0
2016-07-27 15:15:00,117.45,117.65,117.45,117.51,8880.0,98.9496,99.1181,98.9496,99.0001,8880.0
2016-07-27 15:20:00,117.5,117.52,117.43,117.43,7519.0,98.9917,99.0085,98.9327,98.9327,7519.0
2016-07-27 15:25:00,117.43,117.47,117.34,117.35,17053.0,98.9327,98.9664,98.8569,98.8653,17053.0
2016-07-27 15:30:00,117.38,117.48,117.35,117.46,9493.0,98.8906,98.9748,98.8653,98.958,9493.0
2016-07-27 15:35:00,117.49,117.64,117.49,117.5,15477.0,98.9833,99.1096,98.9833,98.9917,15477.0
2016-07-27 15:40:00,117.5,117.53,117.39,117.4,27570.0,98.9917,99.017,98.899,98.9074,27570.0
2016-07-27 15:45:00,117.39,117.39,116.93,116.93,29117.0,98.899,98.899,98.5115,98.5115,29117.0
2016-07-27 15:50:00,116.96,117.18,116.96,117.18,46725.0,98.5368,98.7221,98.5368,98.7221,46725.0
2016-07-27 15:55:00,117.17,117.18,116.83,116.91,113107.0,98.7137,98.7221,98.4272,98.4946,113107.0
2016-07-28 09:30:00,116.2,116.92,116.1,116.19,16775.0,97.8965,98.5031,97.8122,97.888,16775.0
2016-07-28 09:35:00,116.25,116.25,115.36,115.7,11525.0,97.9386,97.9386,97.1888,97.4752,11525.0
2016-07-28 09:40:00,115.72,115.76,115.03,115.06,17783.0,97.4921,97.5258,96.9108,96.936,17783.0
2016-07-28 09:45:00,115.2,115.55,115.08,115.55,30230.0,97.054,97.3489,96.9529,97.3489,30230.0
2016-07-28 09:50:00,115.51,116.29,115.51,116.25,7902.0,97.3152,97.9723,97.3152,97.9386,7902.0
2016-07-28 09:55:00,116.19,116.19,116.04,116.1,5154.0,97.888,97.888,97.7617,97.8122,5154.0
2016-07-28 10:00:00,116.13,116.17,115.85,115.87,11000.0,97.8375,97.8712,97.6016,97.6185,11000.0
2016-07-28 10:05:00,115.91,116.12,115.81,116.04,18579.0,97.6521,97.8291,97.5679,97.7617,18579.0
2016-07-28 10:10:00,116.04,116.07,115.7,115.7,8330.0,97.7617,97.7869,97.4752,97.4752,8330.0
2016-07-28 10:15:00,115.77,115.88,115.65,115.65,8500.0,97.5342,97.6269,97.4331,97.4331,8500.0
2016-07-28 10:20:00,115.67,116.01,115.6,115.77,11818.0,97.45,97.7364,97.391,97.5342,11818.0
2016-07-28 10:25:00,115.8,115.88,115.7,115.78,13588.0,97.5595,97.6269,97.4752,97.5426,13588.0
2016-07-28 10:30:00,115.73,115.77,115.6,115.72,7206.0,97.5005,97.5342,97.391,97.4921,7206.0
2016-07-28 10:35:00,115.73,115.8,115.55,115.58,8500.0,97.5005,97.5595,97.3489,97.3741,8500.0
2016-07-28 10:40:00,115.62,115.7,115.45,115.46,6100.0,97.4078,97.4752,97.2646,97.273,6100.0
2016-07-28 10:45:00,115.52,115.68,115.43,115.48,9069.0,97.3236,97.4584,97.2478,97.2899,9069.0
2016-07-28 10:50:00,115.5,115.5,115.32,115.35,4249.0,97.3067,97.3067,97.1551,97.1804,4249.0
2016-07-28 10:55:00,115.35,115.36,115.01,115.1,12073.0,97.1804,97.1888,96.8939,96.9697,12073.0
2016-07-28 11:00:00,115.14,115.36,115.14,115.24,7812.0,97.0034,97.1888,97.0034,97.0877,7812.0
2016-07-28 11:05:00,115.23,115.29,115.11,115.22,8906.0,97.0793,97.1298,96.9782,97.0708,8906.0
2016-07-28 11:10:00,115.2,115.24,115.13,115.23,5105.0,97.054,97.0877,96.995,97.0793,5105.0
2016-07-28 11:15:00,115.22,115.29,115.2,115.25,9161.0,97.0708,97.1298,97.054,97.0961,9161.0
2016-07-28 11:20:00,115.2,115.26,115.18,115.25,5904.0,97.054,97.1045,97.0371,97.0961,5904.0
2016-07-28 11:25:00,115.22,115.23,115.1,115.1,4422.0,97.0708,97.0793,96.9697,96.9697,4422.0
2016-07-28 11:30:00,115.09,115.21,115.01,115.01,6800.0,96.9613,97.0624,96.8939,96.8939,6800.0
2016-07-28 11:35:00,115.0,115.14,114.98,115.1,7840.0,96.8855,97.0034,96.8686,96.9697,7840.0
2016-07-28 11:40:00,115.11,115.15,115.05,115.13,7349.0,96.9782,97.0119,96.9276,96.995,7349.0
2016-07-28 11:45:00,115.16,115.26,115.12,115.24,5350.0,97.0203,97.1045,96.9866,97.0877,5350.0
2016-07-28 11:50:00,115.24,115.26,115.19,115.2,3700.0,97.0877,97.1045,97.0456,97.054,3700.0
2016-07-28 11:55:00,115.25,115.4,115.22,115.39,12230.0,97.0961,97.2225,97.0708,97.2141,12230.0
2016-07-28 12:00:00,115.4,115.4,115.32,115.38,4974.0,97.2225,97.2225,97.1551,97.2056,4974.0
2016-07-28 12:05:00,115.38,115.4,115.3,115.33,5500.0,97.2056,97.2225,97.1382,97.1635,5500.0
2016-07-28 12:10:00,115.35,115.47,115.31,115.42,7488.0,97.1804,97.2815,97.1467,97.2393,7488.0
2016-07-28 12:15:00,115.43,115.5,115.42,115.42,5626.0,97.2478,97.3067,97.2393,97.2393,5626.0
2016-07-28 12:20:00,115.45,115.45,115.33,115.33,7209.0,97.2646,97.2646,97.1635,97.1635,7209.0
2016-07-28 12:25:00,115.34,115.37,115.32,115.37,5062.0,97.1719,97.1972,97.1551,97.1972,5062.0
2016-07-28 12:30:00,115.38,115.4,115.34,115.37,4723.0,97.2056,97.2225,97.1719,97.1972,4723.0
2016-07-28 12:35:00,115.41,115.43,115.35,115.42,4300.0,97.2309,97.2478,97.1804,97.2393,4300.0
2016-07-28 12:40:00,115.44,115.57,115.43,115.56,6200.0,97.2562,97.3657,97.2478,97.3573,6200.0
2016-07-28 12:45:00,115.56,115.68,115.55,115.64,4514.0,97.3573,97.4584,97.3489,97.4247,4514.0
2016-07-28 12:50:00,115.68,115.72,115.68,115.7,2600.0,97.4584,97.4921,97.4584,97.4752,2600.0
2016-07-28 12:55:00,115.71,115.74,115.69,115.69,3800.0,97.4837,97.5089,97.4668,97.4668,3800.0
2016-07-28 13:00:00,115.72,115.77,115.66,115.75,4500.0,97.4921,97.5342,97.4415,97.5174,4500.0
2016-07-28 13:05:00,115.77,115.86,115.76,115.81,5980.0,97.5342,97.61,97.5258,97.5679,5980.0
2016-07-28 13:10:00,115.82,115.9,115.8,115.87,4111.0,97.5763,97.6437,97.5595,97.6185,4111.0
2016-07-28 13:15:00,115.87,115.9,115.86,115.89,3798.0,97.6185,97.6437,97.61,97.6353,3798.0
2016-07-28 13:20:00,115.88,115.89,115.81,115.85,2378.0,97.6269,97.6353,97.5679,97.6016,2378.0
2016-07-28 13:25:00,115.88,115.91,115.87,115.87,3250.0,97.6269,97.6521,97.6185,97.6185,3250.0
2016-07-28 13:30:00,115.91,115.94,115.85,115.88,5265.0,97.6521,97.6774,97.6016,97.6269,5265.0
2016-07-28 13:35:00,115.89,115.95,115.84,115.95,4415.0,97.6353,97.6858,97.5932,97.6858,4415.0
2016-07-28 13:40:00,115.98,116.01,115.85,115.85,4755.0,97.7111,97.7364,97.6016,97.6016,4755.0
2016-07-28 13:45:00,115.88,115.91,115.86,115.91,2700.0,97.6269,97.6521,97.61,97.6521,2700.0
2016-07-28 13:50:00,115.95,115.99,115.91,115.95,4065.0,97.6858,97.7195,97.6521,97.6858,4065.0
2016-07-28 13:55:00,115.94,116.2,115.94,116.2,4700.0,97.6774,97.8965,97.6774,97.8965,4700.0
2016-07-28 14:00:00,116.2,116.22,116.07,116.08,5075.0,97.8965,97.9133,97.7869,97.7954,5075.0
2016-07-28 14:05:00,116.06,116.08,116.02,116.07,7830.0,97.7785,97.7954,97.7448,97.7869,7830.0
2016-07-28 14:10:00,116.08,116.19,116.07,116.16,11595.0,97.7954,97.888,97.7869,97.8628,11595.0
2016-07-28 14:15:00,116.16,116.34,116.15,116.26,7914.0,97.8628,98.0144,97.8543,97.947,7914.0
2016-07-28 14:20:00,116.26,116.31,116.21,116.29,6262.0,97.947,97.9891,97.9049,97.9723,6262.0
2016-07-28 14:25:00,116.32,116.32,116.26,116.27,2907.0,97.9976,97.9976,97.947,97.9554,2907.0
2016-07-28 14:30:00,116.25,116.3,116.2,116.3,5608.0,97.9386,97.9807,97.8965,97.9807,5608.0
2016-07-28 14:35:00,116.34,116.43,116.34,116.38,6378.0,98.0144,98.0902,98.0144,98.0481,6378.0
2016-07-28 14:40:00,116.37,116.4,116.32,116.36,5202.0,98.0397,98.065,97.9976,98.0313,5202.0
2016-07-28 14:45:00,116.4,116.4,116.28,116.28,5809.0,98.065,98.065,97.9639,97.9639,5809.0
2016-07-28 14:50:00,116.28,116.35,116.25,116.29,5527.0,97.9639,98.0228,97.9386,97.9723,5527.0
2016-07-28 14:55:00,116.3,116.3,116.24,116.27,4498.0,97.9807,97.9807,97.9302,97.9554,4498.0
2016-07-28 15:00:00,116.29,116.35,116.26,116.33,5300.0,97.9723,98.0228,97.947,98.006,5300.0
2016-07-28 15:05:00,116.35,116.35,116.23,116.25,4069.0,98.0228,98.0228,97.9217,97.9386,4069.0
2016-07-28 15:10:00,116.28,116.34,116.22,116.34,7300.0,97.9639,98.0144,97.9133,98.0144,7300.0
2016-07-28 15:15:00,116.32,116.34,116.27,116.32,6037.0,97.9976,98.0144,97.9554,97.9976,6037.0
2016-07-28 15:20:00,116.33,116.43,116.3,116.39,12257.0,98.006,98.0902,97.9807,98.0565,12257.0
2016-07-28 15:25:00,116.39,116.44,116.39,116.42,5658.0,98.0565,98.0987,98.0565,98.0818,5658.0
2016-07-28 15:30:00,116.43,116.49,116.4,116.48,12424.0,98.0902,98.1408,98.065,98.1324,12424.0
2016-07-28 15:35:00,116.48,116.5,116.44,116.5,10476.0,98.1324,98.1492,98.0987,98.1492,10476.0
2016-07-28 15:40:00,116.48,116.58,116.47,116.58,10754.0,98.1324,98.2166,98.1239,98.2166,10754.0
2016-07-28 15:45:00,116.58,116.6,116.47,116.48,12715.0,98.2166,98.2335,98.1239,98.1324,12715.0
2016-07-28 15:50:00,116.47,116.48,116.34,116.34,22508.0,98.1239,98.1324,98.0144,98.0144,22508.0
2016-07-28 15:55:00,116.31,116.34,116.19,116.22,27309.0,97.9891,98.0144,97.888,97.9133,27309.0
2016-07-29 09:30:00,115.87,116.17,115.82,115.92,6313.0,97.6185,97.8712,97.5763,97.6606,6313.0
2016-07-29 09:35:00,115.87,115.99,115.46,115.58,4493.0,97.6185,97.7195,97.273,97.3741,4493.0
2016-07-29 09:40:00,115.61,115.61,115.14,115.23,7371.0,97.3994,97.3994,97.0034,97.0793,7371.0
2016-07-29 09:45:00,115.15,115.31,114.87,114.9,25360.0,97.0119,97.1467,96.776,96.8012,25360.0
2016-07-29 09:50:00,114.84,115.0,114.63,114.64,7371.0,96.7507,96.8855,96.5738,96.5822,7371.0
2016-07-29 09:55:00,114.6,114.79,114.55,114.69,25168.0,96.5485,96.7086,96.5064,96.6243,25168.0
2016-07-29 10:00:00,114.68,114.72,114.38,114.38,17708.0,96.6159,96.6496,96.3632,96.3632,17708.0
2016-07-29 10:05:00,114.37,114.49,114.26,114.43,4642.0,96.3547,96.4558,96.2621,96.4053,4642.0
2016-07-29 10:10:00,114.42,114.49,114.15,114.38,7355.0,96.3969,96.4558,96.1694,96.3632,7355.0
2016-07-29 10:15:00,114.42,114.43,114.01,114.01,6093.0,96.3969,96.4053,96.0514,96.0514,6093.0
2016-07-29 10:20:00,114.0,114.23,114.0,114.22,15403.0,96.043,96.2368,96.043,96.2284,15403.0
2016-07-29 10:25:00,114.22,114.5,114.19,114.43,33686.0,96.2284,96.4642,96.2031,96.4053,33686.0
2016-07-29 10:30:00,114.48,114.5,114.39,114.46,5400.0,96.4474,96.4642,96.3716,96.4305,5400.0
2016-07-29 10:35:00,114.5,114.5,114.46,114.5,34758.0,96.4642,96.4642,96.4305,96.4642,34758.0
2016-07-29 10:40:00,114.48,114.5,114.45,114.5,17584.0,96.4474,96.4642,96.4221,96.4642,17584.0
2016-07-29 10:45:00,114.5,114.5,114.46,114.49,17185.0,96.4642,96.4642,96.4305,96.4558,17185.0
2016-07-29 10:50:00,114.49,114.5,114.39,114.4,16364.0,96.4558,96.4642,96.3716,96.38,16364.0
2016-07-29 10:55:00,114.47,114.48,114.29,114.29,4211.0,96.439,96.4474,96.2873,96.2873,4211.0
2016-07-29 11:00:00,114.3,114.43,114.3,114.4,12017.0,96.2958,96.4053,96.2958,96.38,12017.0
2016-07-29 11:05:00,114.39,114.53,114.39,114.45,9267.0,96.3716,96.4895,96.3716,96.4221,9267.0
2016-07-29 11:10:00,114.48,114.66,114.44,114.62,10535.0,96.4474,96.599,96.4137,96.5653,10535.0
2016-07-29 11:15:00,114.66,114.69,114.51,114.59,12153.0,96.599,96.6243,96.4727,96.5401,12153.0
2016-07-29 11:20:00,114.59,114.6,114.53,114.58,9630.0,96.5401,96.5485,96.4895,96.5316,9630.0
2016-07-29 11:25:00,114.57,114.6,114.45,114.48,4700.0,96.5232,96.5485,96.4221,96.4474,4700.0
2016-07-29 11:30:00,114.49,114.55,114.48,114.54,8591.0,96.4558,96.5064,96.4474,96.4979,8591.0
2016-07-29 11:35:00,114.52,114.6,114.52,114.6,29918.0,96.4811,96.5485,96.4811,96.5485,29918.0
2016-07-29 11:40:00,114.59,114.6,114.5,114.54,19996.0,96.5401,96.5485,96.4642,96.4979,19996.0
2016-07-29 11:45:00,114.56,114.59,114.5,114.57,6491.0,96.5148,96.5401,96.4642,96.5232,6491.0
2016-07-29 11:50:00,114.58,114.58,114.39,114.4,6050.0,96.5316,96.5316,96.3716,96.38,6050.0
2016-07-29 11:55:00,114.39,114.52,114.38,114.48,4899.0,96.3716,96.4811,96.3632,96.4474,4899.0
2016-07-29 12:00:00,114.51,114.57,114.51,114.54,19113.0,96.4727,96.5232,96.4727,96.4979,19113.0
2016-07-29 12:05:00,114.55,114.57,114.52,114.55,20887.0,96.5064,96.5232,96.4811,96.5064,20887.0
2016-07-29 12:10:00,114.55,114.56,114.4,114.49,17230.0,96.5064,96.5148,96.38,96.4558,17230.0
2016-07-29 12:15:00,114.5,114.5,114.45,114.45,5503.0,96.4642,96.4642,96.4221,96.4221,5503.0
2016-07-29 12:20:00,114.46,114.48,114.4,114.4,3206.0,96.4305,96.4474,96.38,96.38,3206.0
2016-07-29 12:25:00,114.38,114.5,114.35,114.41,7111.0,96.3632,96.4642,96.3379,96.3884,7111.0
2016-07-29 12:30:00,114.38,114.5,114.37,114.44,4276.0,96.3632,96.4642,96.3547,96.4137,4276.0
2016-07-29 12:35:00,114.43,114.5,114.42,114.46,6100.0,96.4053,96.4642,96.3969,96.4305,6100.0
2016-07-29 12:40:00,114.46,114.46,114.32,114.39,6975.0,96.4305,96.4305,96.3126,96.3716,6975.0
2016-07-29 12:45:00,114.4,114.4,114.2,114.27,4376.0,96.38,96.38,96.2115,96.2705,4376.0
2016-07-29 12:50:00,114.28,114.3,114.21,114.21,3119.0,96.2789,96.2958,96.2199,96.2199,3119.0
2016-07-29 12:55:00,114.22,114.28,114.2,114.24,4527.0,96.2284,96.2789,96.2115,96.2452,4527.0
2016-07-29 13:00:00,114.23,114.29,114.21,114.26,3700.0,96.2368,96.2873,96.2199,96.2621,3700.0
2016-07-29 13:05:00,114.29,114.35,114.25,114.34,4292.0,96.2873,96.3379,96.2536,96.3295,4292.0
2016-07-29 13:10:00,114.36,114.58,114.36,114.56,5300.0,96.3463,96.5316,96.3463,96.5148,5300.0
2016-07-29 13:15:00,114.6,114.66,114.58,114.6,3089.0,96.5485,96.599,96.5316,96.5485,3089.0
2016-07-29 13:20:00,114.63,114.79,114.61,114.76,4649.0,96.5738,96.7086,96.5569,96.6833,4649.0
2016-07-29 13:25:00,114.81,114.82,114.75,114.82,4311.0,96.7254,96.7338,96.6749,96.7338,4311.0
2016-07-29 13:30:00,114.82,114.86,114.8,114.86,1905.0,96.7338,96.7675,96.717,96.7675,1905.0
2016-07-29 13:35:00,114.83,114.88,114.81,114.83,2600.0,96.7423,96.7844,96.7254,96.7423,2600.0
2016-07-29 13:40:00,114.81,114.84,114.64,114.72,10413.0,96.7254,96.7507,96.5822,96.6496,10413.0
2016-07-29 13:45:00,114.72,114.78,114.7,114.7,13041.0,96.6496,96.7001,96.6327,96.6327,13041.0
2016-07-29 13:50:00,114.72,114.78,114.64,114.68,10624.0,96.6496,96.7001,96.5822,96.6159,10624.0
2016-07-29 13:55:00,114.7,114.7,114.67,114.7,7119.0,96.6327,96.6327,96.6075,96.6327,7119.0
2016-07-29 14:00:00,114.69,114.69,114.62,114.65,5477.0,96.6243,96.6243,96.5653,96.5906,5477.0
2016-07-29 14:05:00,114.64,114.65,114.54,114.56,8089.0,96.5822,96.5906,96.4979,96.5148,8089.0
2016-07-29 14:10:00,114.56,114.56,114.49,114.49,7500.0,96.5148,96.5148,96.4558,96.4558,7500.0
2016-07-29 14:15:00,114.5,114.5,114.44,114.46,6429.0,96.4642,96.4642,96.4137,96.4305,6429.0
2016-07-29 14:20:00,114.5,114.52,114.47,114.48,10038.0,96.4642,96.4811,96.439,96.4474,10038.0
2016-07-29 14:25:00,114.51,114.51,114.44,114.47,6424.0,96.4727,96.4727,96.4137,96.439,6424.0
2016-07-29 14:30:00,114.48,114.5,114.43,114.43,6217.0,96.4474,96.4642,96.4053,96.4053,6217.0
2016-07-29 14:35:00,114.43,114.43,114.25,114.26,5645.0,96.4053,96.4053,96.2536,96.2621,5645.0
2016-07-29 14:40:00,114.28,114.35,114.27,114.32,8492.0,96.2789,96.3379,96.2705,96.3126,8492.0
2016-07-29 14:45:00,114.3,114.39,114.28,114.37,7991.0,96.2958,96.3716,96.2789,96.3547,7991.0
2016-07-29 14:50:00,114.37,114.52,114.37,114.48,4515.0,96.3547,96.4811,96.3547,96.4474,4515.0
2016-07-29 14:55:00,114.49,114.51,114.42,114.5,8173.0,96.4558,96.4727,96.3969,96.4642,8173.0
2016-07-29 15:00:00,114.49,114.51,114.46,114.5,9975.0,96.4558,96.4727,96.4305,96.4642,9975.0
2016-07-29 15:05:00,114.5,114.56,114.43,114.5,10446.0,96.4642,96.5148,96.4053,96.4642,10446.0
2016-07-29 15:10:00,114.52,114.55,114.44,114.46,20292.0,96.4811,96.5064,96.4137,96.4305,20292.0
2016-07-29 15:15:00,114.5,114.52,114.46,114.46,8796.0,96.4642,96.4811,96.4305,96.4305,8796.0
2016-07-29 15:20:00,114.47,114.52,114.47,114.47,7735.0,96.439,96.4811,96.439,96.439,7735.0
2016-07-29 15:25:00,114.47,114.51,114.41,114.47,12155.0,96.439,96.4727,96.3884,96.439,12155.0
2016-07-29 15:30:00,114.49,114.51,114.42,114.44,16124.0,96.4558,96.4727,96.3969,96.4137,16124.0
2016-07-29 15:35:00,114.43,114.47,114.42,114.44,10351.0,96.4053,96.439,96.3969,96.4137,10351.0
2016-07-29 15:40:00,114.43,114.51,114.42,114.5,15823.0,96.4053,96.4727,96.3969,96.4642,15823.0
2016-07-29 15:45:00,114.51,114.57,114.49,114.55,52217.0,96.4727,96.5232,96.4558,96.5064,52217.0
2016-07-29 15:50:00,114.54,114.59,114.44,114.45,32935.0,96.4979,96.5401,96.4137,96.4221,32935.0
2016-07-29 15:55:00,114.45,114.48,114.35,114.35,58434.0,96.4221,96.4474,96.3379,96.3379,58434.0
2016-08-01 09:30:00,114.21,114.41,113.9,113.9,11446.0,96.2199,96.3884,95.9588,95.9588,11446.0
2016-08-01 09:35:00,113.76,113.77,113.01,113.03,12413.0,95.8408,95.8492,95.209,95.2258,12413.0
2016-08-01 09:40:00,113.02,113.43,112.87,113.37,16363.0,95.2174,95.5628,95.091,95.5122,16363.0
2016-08-01 09:45:00,113.43,113.5,113.24,113.34,8719.0,95.5628,95.6218,95.4027,95.487,8719.0
2016-08-01 09:50:00,113.36,113.53,113.35,113.5,17310.0,95.5038,95.647,95.4954,95.6218,17310.0
2016-08-01 09:55:00,113.5,113.54,113.35,113.44,4400.0,95.6218,95.6555,95.4954,95.5712,4400.0
2016-08-01 10:00:00,113.46,113.56,113.34,113.47,22157.0,95.5881,95.6723,95.487,95.5965,22157.0
2016-08-01 10:05:00,113.54,113.82,113.5,113.78,8238.0,95.6555,95.8914,95.6218,95.8577,8238.0
2016-08-01 10:10:00,113.77,113.9,113.7,113.79,6706.0,95.8492,95.9588,95.7903,95.8661,6706.0
2016-08-01 10:15:00,113.86,114.24,113.85,114.21,4900.0,95.9251,96.2452,95.9166,96.2199,4900.0
2016-08-01 10:20:00,114.17,114.21,113.98,113.98,6579.0,96.1862,96.2199,96.0262,96.0262,6579.0
2016-08-01 10:25:00,114.01,114.25,114.01,114.06,5659.0,96.0514,96.2536,96.0514,96.0936,5659.0
2016-08-01 10:30:00,114.09,114.21,113.93,113.93,4006.0,96.1188,96.2199,95.984,95.984,4006.0
2016-08-01 10:35:00,113.88,113.96,113.6,113.6,3320.0,95.9419,96.0093,95.706,95.706,3320.0
2016-08-01 10:40:00,113.6,113.88,113.6,113.87,5124.0,95.706,95.9419,95.706,95.9335,5124.0
2016-08-01 10:45:00,113.91,114.01,113.82,113.85,8049.0,95.9672,96.0514,95.8914,95.9166,8049.0
2016-08-01 10:50:00,113.94,114.03,113.94,114.02,4772.0,95.9925,96.0683,95.9925,96.0599,4772.0
2016-08-01 10:55:00,114.03,114.28,114.02,114.23,8542.0,96.0683,96.2789,96.0599,96.2368,8542.0
2016-08-01 11:00:00,114.22,114.23,114.13,114.21,11346.0,96.2284,96.2368,96.1525,96.2199,11346.0
2016-08-01 11:05:00,114.24,114.34,114.19,114.3,22104.0,96.2452,96.3295,96.2031,96.2958,22104.0
2016-08-01 11:10:00,114.33,114.41,114.3,114.36,10200.0,96.321,96.3884,96.2958,96.3463,10200.0
2016-08-01 11:15:00,114.35,114.5,114.35,114.49,3257.0,96.3379,96.4642,96.3379,96.4558,3257.0
2016-08-01 11:20:00,114.54,114.55,114.45,114.48,8894.0,96.4979,96.5064,96.4221,96.4474,8894.0
2016-08-01 11:25:00,114.51,114.51,114.32,114.32,4200.0,96.4727,96.4727,96.3126,96.3126,4200.0
2016-08-01 11:30:00,114.29,114.37,114.13,114.14,12000.0,96.2873,96.3547,96.1525,96.161,12000.0
2016-08-01 11:35:00,114.17,114.18,114.04,114.07,4889.0,96.1862,96.1947,96.0767,96.102,4889.0
2016-08-01 11:40:00,114.05,114.09,113.98,114.07,4652.0,96.0851,96.1188,96.0262,96.102,4652.0
2016-08-01 11:45:00,114.07,114.12,114.06,114.07,3200.0,96.102,96.1441,96.0936,96.102,3200.0
2016-08-01 11:50:00,114.08,114.08,113.82,113.88,5324.0,96.1104,96.1104,95.8914,95.9419,5324.0
2016-08-01 11:55:00,113.85,113.98,113.84,113.93,6099.0,95.9166,96.0262,95.9082,95.984,6099.0
2016-08-01 12:00:00,113.95,114.01,113.87,113.92,10309.0,96.0009,96.0514,95.9335,95.9756,10309.0
2016-08-01 12:05:00,113.89,113.92,113.73,113.73,2180.0,95.9503,95.9756,95.8155,95.8155,2180.0
2016-08-01 12:10:00,113.72,113.72,113.41,113.42,9600.0,95.8071,95.8071,95.5459,95.5544,9600.0
2016-08-01 12:15:00,113.46,113.5,113.39,113.4,8700.0,95.5881,95.6218,95.5291,95.5375,8700.0
2016-08-01 12:20:00,113.42,113.43,113.32,113.34,3417.0,95.5544,95.5628,95.4701,95.487,3417.0
2016-08-01 12:25:00,113.35,113.46,113.31,113.42,3180.0,95.4954,95.5881,95.4617,95.5544,3180.0
2016-08-01 12:30:00,113.44,113.45,113.35,113.4,2140.0,95.5712,95.5796,95.4954,95.5375,2140.0
2016-08-01 12:35:00,113.4,113.65,113.4,113.65,6288.0,95.5375,95.7481,95.5375,95.7481,6288.0
2016-08-01 12:40:00,113.68,113.72,113.58,113.62,3047.0,95.7734,95.8071,95.6892,95.7229,3047.0
2016-08-01 12:45:00,113.61,113.61,113.49,113.61,8156.0,95.7144,95.7144,95.6133,95.7144,8156.0
2016-08-01 12:50:00,113.59,113.64,113.56,113.64,2404.0,95.6976,95.7397,95.6723,95.7397,2404.0
2016-08-01 12:55:00,113.64,113.64,113.55,113.62,6037.0,95.7397,95.7397,95.6639,95.7229,6037.0
2016-08-01 13:00:00,113.65,113.68,113.57,113.57,3609.0,95.7481,95.7734,95.6807,95.6807,3609.0
2016-08-01 13:05:00,113.58,113.68,113.55,113.62,7381.0,95.6892,95.7734,95.6639,95.7229,7381.0
2016-08-01 13:10:00,113.65,113.71,113.61,113.71,4600.0,95.7481,95.7987,95.7144,95.7987,4600.0
2016-08-01 13:15:00,113.74,113.78,113.72,113.75,3802.0,95.824,95.8577,95.8071,95.8324,3802.0
2016-08-01 13:20:00,113.75,113.82,113.72,113.74,5369.0,95.8324,95.8914,95.8071,95.824,5369.0
2016-08-01 13:25:00,113.78,113.78,113.7,113.71,3997.0,95.8577,95.8577,95.7903,95.7987,3997.0
2016-08-01 13:30:00,113.76,113.79,113.74,113.79,4204.0,95.8408,95.8661,95.824,95.8661,4204.0
2016-08-01 13:35:00,113.82,113.9,113.79,113.86,4622.0,95.8914,95.9588,95.8661,95.9251,4622.0
2016-08-01 13:40:00,113.83,113.83,113.71,113.81,5624.0,95.8998,95.8998,95.7987,95.8829,5624.0
2016-08-01 13:45:00,113.79,113.82,113.71,113.73,4488.0,95.8661,95.8914,95.7987,95.8155,4488.0
2016-08-01 13:50:00,113.74,113.76,113.66,113.68,6810.0,95.824,95.8408,95.7566,95.7734,6810.0
2016-08-01 13:55:00,113.68,113.96,113.66,113.96,5800.0,95.7734,96.0093,95.7566,96.0093,5800.0
2016-08-01 14:00:00,113.98,114.05,113.96,113.96,9988.0,96.0262,96.0851,96.0093,96.0093,9988.0
2016-08-01 14:05:00,113.96,114.02,113.9,113.9,8034.0,96.0093,96.0599,95.9588,95.9588,8034.0
2016-08-01 14:10:00,113.9,113.91,113.75,113.81,8050.0,95.9588,95.9672,95.8324,95.8829,8050.0
2016-08-01 14:15:00,113.83,113.88,113.83,113.87,5490.0,95.8998,95.9419,95.8998,95.9335,5490.0
2016-08-01 14:20:00,113.89,113.92,113.84,113.88,4718.0,95.9503,95.9756,95.9082,95.9419,4718.0
2016-08-01 14:25:00,113.88,113.91,113.68,113.73,9412.0,95.9419,95.9672,95.7734,95.8155,9412.0
2016-08-01 14:30:00,113.72,113.73,113.56,113.61,16896.0,95.8071,95.8155,95.6723,95.7144,16896.0
2016-08-01 14:35:00,113.61,113.73,113.59,113.66,5037.0,95.7144,95.8155,95.6976,95.7566,5037.0
2016-08-01 14:40:00,113.65,113.65,113.57,113.63,6772.0,95.7481,95.7481,95.6807,95.7313,6772.0
2016-08-01 14:45:00,113.63,113.74,113.63,113.73,6853.0,95.7313,95.824,95.7313,95.8155,6853.0
2016-08-01 14:50:00,113.72,113.72,113.59,113.59,4882.0,95.8071,95.8071,95.6976,95.6976,4882.0
2016-08-01 14:55:00,113.61,113.71,113.6,113.71,6000.0,95.7144,95.7987,95.706,95.7987,6000.0
2016-08-01 15:00:00,113.72,113.72,113.62,113.64,11778.0,95.8071,95.8071,95.7229,95.7397,11778.0
2016-08-01 15:05:00,113.63,113.63,113.55,113.59,15238.0,95.7313,95.7313,95.6639,95.6976,15238.0
2016-08-01 15:10:00,113.57,113.73,113.54,113.57,10418.0,95.6807,95.8155,95.6555,95.6807,10418.0
2016-08-01 15:15:00,113.55,113.58,113.42,113.43,10218.0,95.6639,95.6892,95.5544,95.5628,10218.0
2016-08-01 15:20:00,113.44,113.45,113.36,113.41,9116.0,95.5712,95.5796,95.5038,95.5459,9116.0
2016-08-01 15:25:00,113.43,113.43,113.3,113.34,12137.0,95.5628,95.5628,95.4533,95.487,12137.0
2016-08-01 15:30:00,113.35,113.54,113.35,113.5,15327.0,95.4954,95.6555,95.4954,95.6218,15327.0
2016-08-01 15:35:00,113.51,113.76,113.5,113.76,16976.0,95.6302,95.8408,95.6218,95.8408,16976.0
2016-08-01 15:40:00,113.77,113.89,113.72,113.87,24492.0,95.8492,95.9503,95.8071,95.9335,24492.0
2016-08-01 15:45:00,113.87,113.94,113.79,113.81,20880.0,95.9335,95.9925,95.8661,95.8829,20880.0
2016-08-01 15:50:00,113.81,113.81,113.73,113.75,33393.0,95.8829,95.8829,95.8155,95.8324,33393.0
2016-08-01 15:55:00,113.76,113.99,113.73,113.99,39982.0,95.8408,96.0346,95.8155,96.0346,39982.0
2016-08-02 09:30:00,113.59,113.82,113.33,113.5,10528.0,95.6976,95.8914,95.4785,95.6218,10528.0
2016-08-02 09:35:00,113.35,113.88,113.27,113.46,11650.0,95.4954,95.9419,95.428,95.5881,11650.0
2016-08-02 09:40:00,113.51,113.51,113.11,113.18,22629.0,95.6302,95.6302,95.2932,95.3522,22629.0
2016-08-02 09:45:00,113.13,113.35,113.07,113.28,7993.0,95.31,95.4954,95.2595,95.4364,7993.0
2016-08-02 09:50:00,113.3,113.4,113.15,113.3,24369.0,95.4533,95.5375,95.3269,95.4533,24369.0
2016-08-02 09:55:00,113.34,113.42,113.16,113.16,4490.0,95.487,95.5544,95.3353,95.3353,4490.0
2016-08-02 10:00:00,113.2,113.36,113.08,113.13,9156.0,95.369,95.5038,95.2679,95.31,9156.0
2016-08-02 10:05:00,113.1,113.12,112.82,113.0,23883.0,95.2848,95.3016,95.0489,95.2005,23883.0
2016-08-02 10:10:00,112.96,113.07,112.87,113.05,13004.0,95.1668,95.2595,95.091,95.2426,13004.0
2016-08-02 10:15:00,113.0,113.2,112.82,112.94,6999.0,95.2005,95.369,95.0489,95.15,6999.0
2016-08-02 10:20:00,112.94,113.03,112.79,112.99,5715.0,95.15,95.2258,95.0236,95.1921,5715.0
2016-08-02 10:25:00,112.95,113.21,112.81,113.17,11600.0,95.1584,95.3774,95.0405,95.3437,11600.0
2016-08-02 10:30:00,113.2,113.24,112.94,113.13,10459.0,95.369,95.4027,95.15,95.31,10459.0
2016-08-02 10:35:00,113.06,113.18,112.84,112.93,12327.0,95.2511,95.3522,95.0657,95.1416,12327.0
2016-08-02 10:40:00,112.89,112.96,112.78,112.95,7686.0,95.1079,95.1668,95.0152,95.1584,7686.0
2016-08-02 10:45:00,112.95,112.95,112.64,112.66,8715.0,95.1584,95.1584,94.8972,94.9141,8715.0
2016-08-02 10:50:00,112.72,112.74,112.4,112.48,20149.0,94.9646,94.9815,94.695,94.7624,20149.0
2016-08-02 10:55:00,112.54,112.54,112.35,112.36,8000.0,94.813,94.813,94.6529,94.6613,8000.0
2016-08-02 11:00:00,112.41,112.47,112.33,112.39,8148.0,94.7035,94.754,94.6361,94.6866,8148.0
2016-08-02 11:05:00,112.34,112.4,112.27,112.4,10375.0,94.6445,94.695,94.5855,94.695,10375.0
2016-08-02 11:10:00,112.37,112.42,112.33,112.41,3825.0,94.6698,94.7119,94.6361,94.7035,3825.0
2016-08-02 11:15:00,112.42,112.52,112.29,112.29,9156.0,94.7119,94.7961,94.6024,94.6024,9156.0
2016-08-02 11:20:00,112.26,112.52,112.26,112.52,5004.0,94.5771,94.7961,94.5771,94.7961,5004.0
2016-08-02 11:25:00,112.48,112.6,112.45,112.46,3804.0,94.7624,94.8635,94.7372,94.7456,3804.0
2016-08-02 11:30:00,112.47,112.47,112.31,112.42,4400.0,94.754,94.754,94.6192,94.7119,4400.0
2016-08-02 11:35:00,112.4,112.54,112.31,112.41,8040.0,94.695,94.813,94.6192,94.7035,8040.0
2016-08-02 11:40:00,112.44,112.46,112.32,112.37,5700.0,94.7287,94.7456,94.6276,94.6698,5700.0
2016-08-02 11:45:00,112.42,112.62,112.42,112.59,2200.0,94.7119,94.8804,94.7119,94.8551,2200.0
2016-08-02 11:50:00,112.58,112.6,112.41,112.41,4199.0,94.8467,94.8635,94.7035,94.7035,4199.0
2016-08-02 11:55:00,112.44,112.48,112.36,112.42,5500.0,94.7287,94.7624,94.6613,94.7119,5500.0
2016-08-02 12:00:00,112.42,112.51,112.42,112.48,2717.0,94.7119,94.7877,94.7119,94.7624,2717.0
2016-08-02 12:05:00,112.45,112.46,112.27,112.44,6154.0,94.7372,94.7456,94.5855,94.7287,6154.0
2016-08-02 12:10:00,112.43,112.6,112.38,112.6,7300.0,94.7203,94.8635,94.6782,94.8635,7300.0
2016-08-02 12:15:00,112.61,112.74,112.52,112.66,9200.0,94.872,94.9815,94.7961,94.9141,9200.0
2016-08-02 12:20:00,112.6,112.69,112.58,112.69,3100.0,94.8635,94.9394,94.8467,94.9394,3100.0
2016-08-02 12:25:00,112.65,112.75,112.62,112.71,8063.0,94.9057,94.9899,94.8804,94.9562,8063.0
2016-08-02 12:30:00,112.68,112.68,112.55,112.6,2950.0,94.9309,94.9309,94.8214,94.8635,2950.0
2016-08-02 12:35:00,112.6,112.61,112.46,112.48,3575.0,94.8635,94.872,94.7456,94.7624,3575.0
2016-08-02 12:40:00,112.53,112.56,112.47,112.48,3300.0,94.8046,94.8298,94.754,94.7624,3300.0
2016-08-02 12:45:00,112.44,112.5,112.41,112.43,2700.0,94.7287,94.7793,94.7035,94.7203,2700.0
2016-08-02 12:50:00,112.43,112.48,112.38,112.39,7644.0,94.7203,94.7624,94.6782,94.6866,7644.0
2016-08-02 12:55:00,112.35,112.35,112.05,112.18,6400.0,94.6529,94.6529,94.4002,94.5097,6400.0
2016-08-02 13:00:00,112.22,112.27,112.19,112.19,4930.0,94.5434,94.5855,94.5181,94.5181,4930.0
2016-08-02 13:05:00,112.2,112.26,112.12,112.12,6118.0,94.5265,94.5771,94.4591,94.4591,6118.0
2016-08-02 13:10:00,112.13,112.29,112.13,112.29,6065.0,94.4676,94.6024,94.4676,94.6024,6065.0
2016-08-02 13:15:00,112.25,112.29,112.25,112.26,3400.0,94.5687,94.6024,94.5687,94.5771,3400.0
2016-08-02 13:20:00,112.27,112.32,112.24,112.28,4897.0,94.5855,94.6276,94.5602,94.5939,4897.0
2016-08-02 13:25:00,112.32,112.46,112.32,112.44,20920.0,94.6276,94.7456,94.6276,94.7287,20920.0
2016-08-02 13:30:00,112.44,112.47,112.34,112.36,9184.0,94.7287,94.754,94.6445,94.6613,9184.0
2016-08-02 13:35:00,112.34,112.42,112.31,112.4,13021.0,94.6445,94.7119,94.6192,94.695,13021.0
2016-08-02 13:40:00,112.38,112.44,112.38,112.43,7772.0,94.6782,94.7287,94.6782,94.7203,7772.0
2016-08-02 13:45:00,112.44,112.52,112.44,112.49,7276.0,94.7287,94.7961,94.7287,94.7709,7276.0
2016-08-02 13:50:00,112.52,112.56,112.48,112.55,7562.0,94.7961,94.8298,94.7624,94.8214,7562.0
2016-08-02 13:55:00,112.51,112.61,112.51,112.61,5391.0,94.7877,94.872,94.7877,94.872,5391.0
2016-08-02 14:00:00,112.59,112.66,112.55,112.62,8580.0,94.8551,94.9141,94.8214,94.8804,8580.0
2016-08-02 14:05:00,112.62,112.91,112.6,112.91,11231.0,94.8804,95.1247,94.8635,95.1247,11231.0
2016-08-02 14:10:00,112.87,113.0,112.87,112.95,3900.0,95.091,95.2005,95.091,95.1584,3900.0
2016-08-02 14:15:00,112.92,112.95,112.77,112.81,6196.0,95.1331,95.1584,95.0068,95.0405,6196.0
2016-08-02 14:20:00,112.84,113.04,112.84,113.02,3200.0,95.0657,95.2342,95.0657,95.2174,3200.0
2016-08-02 14:25:00,113.04,113.12,112.99,113.02,8701.0,95.2342,95.3016,95.1921,95.2174,8701.0
2016-08-02 14:30:00,113.02,113.04,112.89,112.93,8149.0,95.2174,95.2342,95.1079,95.1416,8149.0
2016-08-02 14:35:00,112.93,113.0,112.9,112.93,7657.0,95.1416,95.2005,95.1163,95.1416,7657.0
2016-08-02 14:40:00,112.91,113.22,112.91,113.16,6339.0,95.1247,95.3859,95.1247,95.3353,6339.0
2016-08-02 14:45:00,113.18,113.18,113.04,113.14,7062.0,95.3522,95.3522,95.2342,95.3185,7062.0
2016-08-02 14:50:00,113.14,113.16,112.97,112.98,12125.0,95.3185,95.3353,95.1753,95.1837,12125.0
2016-08-02 14:55:00,112.95,113.0,112.8,112.81,16318.0,95.1584,95.2005,95.032,95.0405,16318.0
2016-08-02 15:00:00,112.84,112.99,112.81,112.99,11356.0,95.0657,95.1921,95.0405,95.1921,11356.0
2016-08-02 15:05:00,112.98,113.01,112.91,112.98,5275.0,95.1837,95.209,95.1247,95.1837,5275.0
2016-08-02 15:10:00,113.0,113.03,112.93,112.96,8503.0,95.2005,95.2258,95.1416,95.1668,8503.0
2016-08-02 15:15:00,112.93,113.01,112.89,112.97,12851.0,95.1416,95.209,95.1079,95.1753,12851.0
2016-08-02 15:20:00,112.98,112.99,112.89,112.94,8178.0,95.1837,95.1921,95.1079,95.15,8178.0
2016-08-02 15:25:00,112.95,113.07,112.95,113.02,10881.0,95.1584,95.2595,95.1584,95.2174,10881.0
2016-08-02 15:30:00,113.02,113.07,113.01,113.02,8383.0,95.2174,95.2595,95.209,95.2174,8383.0
2016-08-02 15:35:00,113.03,113.1,113.01,113.1,11081.0,95.2258,95.2848,95.209,95.2848,11081.0
2016-08-02 15:40:00,113.09,113.09,112.92,113.08,15679.0,95.2763,95.2763,95.1331,95.2679,15679.0
2016-08-02 15:45:00,113.07,113.19,113.03,113.08,29592.0,95.2595,95.3606,95.2258,95.2679,29592.0
2016-08-02 15:50:00,113.08,113.08,112.99,113.04,26871.0,95.2679,95.2679,95.1921,95.2342,26871.0
2016-08-02 15:55:00,113.05,113.08,113.01,113.05,41936.0,95.2426,95.2679,95.209,95.2426,41936.0
2016-08-03 09:30:00,112.9,113.0,112.55,112.57,11535.0,95.1163,95.2005,94.8214,94.8383,11535.0
2016-08-03 09:35:00,112.74,112.75,112.38,112.75,20357.0,94.9815,94.9899,94.6782,94.9899,20357.0
2016-08-03 09:40:00,112.8,112.99,112.49,112.63,12726.0,95.032,95.1921,94.7709,94.8888,12726.0
2016-08-03 09:45:00,112.58,112.8,112.46,112.72,10950.0,94.8467,95.032,94.7456,94.9646,10950.0
2016-08-03 09:50:00,112.72,112.96,112.6,112.94,31730.0,94.9646,95.1668,94.8635,95.15,31730.0
2016-08-03 09:55:00,112.84,112.97,112.7,112.84,13125.0,95.0657,95.1753,94.9478,95.0657,13125.0
2016-08-03 10:00:00,112.89,113.05,112.71,113.0,24154.0,95.1079,95.2426,94.9562,95.2005,24154.0
2016-08-03 10:05:00,113.04,113.39,113.04,113.33,16896.0,95.2342,95.5291,95.2342,95.4785,16896.0
2016-08-03 10:10:00,113.27,113.41,113.13,113.26,26503.0,95.428,95.5459,95.31,95.4196,26503.0
2016-08-03 10:15:00,113.32,113.4,113.16,113.16,7421.0,95.4701,95.5375,95.3353,95.3353,7421.0
2016-08-03 10:20:00,113.23,113.4,113.18,113.39,12435.0,95.3943,95.5375,95.3522,95.5291,12435.0
2016-08-03 10:25:00,113.37,113.5,113.33,113.44,5797.0,95.5122,95.6218,95.4785,95.5712,5797.0
2016-08-03 10:30:00,113.39,113.7,113.22,113.67,32764.0,95.5291,95.7903,95.3859,95.765,32764.0
2016-08-03 10:35:00,113.75,113.79,113.61,113.61,21477.0,95.8324,95.8661,95.7144,95.7144,21477.0
2016-08-03 10:40:00,113.56,113.76,113.48,113.75,27566.0,95.6723,95.8408,95.6049,95.8324,27566.0
2016-08-03 10:45:00,113.76,114.06,113.75,114.0,39155.0,95.8408,96.0936,95.8324,96.043,39155.0
2016-08-03 10:50:00,114.0,114.06,113.92,114.0,5788.0,96.043,96.0936,95.9756,96.043,5788.0
2016-08-03 10:55:00,113.95,114.01,113.66,113.72,9931.0,96.0009,96.0514,95.7566,95.8071,9931.0
2016-08-03 11:00:00,113.72,113.72,113.56,113.71,8634.0,95.8071,95.8071,95.6723,95.7987,8634.0
2016-08-03 11:05:00,113.73,114.03,113.7,113.99,34433.0,95.8155,96.0683,95.7903,96.0346,34433.0
2016-08-03 11:10:00,114.01,114.09,113.96,114.02,6733.0,96.0514,96.1188,96.0093,96.0599,6733.0
2016-08-03 11:15:00,114.03,114.08,113.9,113.9,6900.0,96.0683,96.1104,95.9588,95.9588,6900.0
2016-08-03 11:20:00,113.93,114.15,113.93,114.11,13670.0,95.984,96.1694,95.984,96.1357,13670.0
2016-08-03 11:25:00,114.11,114.27,114.11,114.25,10400.0,96.1357,96.2705,96.1357,96.2536,10400.0
2016-08-03 11:30:00,114.24,114.45,114.24,114.43,14297.0,96.2452,96.4221,96.2452,96.4053,14297.0
2016-08-03 11:35:00,114.44,114.45,114.2,114.4,27573.0,96.4137,96.4221,96.2115,96.38,27573.0
2016-08-03 11:40:00,114.4,114.43,114.24,114.29,17224.0,96.38,96.4053,96.2452,96.2873,17224.0
2016-08-03 11:45:00,114.27,114.3,114.16,114.25,9200.0,96.2705,96.2958,96.1778,96.2536,9200.0
2016-08-03 11:50:00,114.31,114.43,114.28,114.43,3752.0,96.3042,96.4053,96.2789,96.4053,3752.0
2016-08-03 11:55:00,114.42,114.5,114.37,114.45,7774.0,96.3969,96.4642,96.3547,96.4221,7774.0
2016-08-03 12:00:00,114.43,114.6,114.43,114.58,8754.0,96.4053,96.5485,96.4053,96.5316,8754.0
2016-08-03 12:05:00,114.54,114.7,114.52,114.69,7074.0,96.4979,96.6327,96.4811,96.6243,7074.0
2016-08-03 12:10:00,114.67,114.76,114.67,114.71,6900.0,96.6075,96.6833,96.6075,96.6412,6900.0
2016-08-03 12:15:00,114.69,114.71,114.64,114.71,5829.0,96.6243,96.6412,96.5822,96.6412,5829.0
2016-08-03 12:20:00,114.71,114.71,114.61,114.65,6600.0,96.6412,96.6412,96.5569,96.5906,6600.0
2016-08-03 12:25:00,114.68,114.69,114.58,114.59,8288.0,96.6159,96.6243,96.5316,96.5401,8288.0
2016-08-03 12:30:00,114.6,114.66,114.59,114.66,5715.0,96.5485,96.599,96.5401,96.599,5715.0
2016-08-03 12:35:00,114.68,114.8,114.68,114.78,6708.0,96.6159,96.717,96.6159,96.7001,6708.0
2016-08-03 12:40:00,114.79,114.9,114.78,114.85,7368.0,96.7086,96.8012,96.7001,96.7591,7368.0
2016-08-03 12:45:00,114.86,114.91,114.73,114.73,5797.0,96.7675,96.8097,96.658,96.658,5797.0
2016-08-03 12:50:00,114.73,114.84,114.71,114.83,7427.0,96.658,96.7507,96.6412,96.7423,7427.0
2016-08-03 12:55:00,114.83,114.91,114.83,114.86,5831.0,96.7423,96.8097,96.7423,96.7675,5831.0
2016-08-03 13:00:00,114.87,114.88,114.75,114.76,5554.0,96.776,96.7844,96.6749,96.6833,5554.0
2016-08-03 13:05:00,114.79,114.9,114.75,114.89,6465.0,96.7086,96.8012,96.6749,96.7928,6465.0
2016-08-03 13:10:00,114.88,114.88,114.84,114.87,5800.0,96.7844,96.7844,96.7507,96.776,5800.0
2016-08-03 13:15:00,114.85,114.85,114.73,114.75,6700.0,96.7591,96.7591,96.658,96.6749,6700.0
2016-08-03 13:20:00,114.75,114.82,114.73,114.81,6800.0,96.6749,96.7338,96.658,96.7254,6800.0
2016-08-03 13:25:00,114.82,114.82,114.74,114.81,6680.0,96.7338,96.7338,96.6664,96.7254,6680.0
2016-08-03 13:30:00,114.81,114.85,114.75,114.79,6843.0,96.7254,96.7591,96.6749,96.7086,6843.0
2016-08-03 13:35:00,114.81,114.82,114.7,114.7,5544.0,96.7254,96.7338,96.6327,96.6327,5544.0
2016-08-03 13:40:00,114.7,114.74,114.61,114.61,6400.0,96.6327,96.6664,96.5569,96.5569,6400.0
2016-08-03 13:45:00,114.59,114.61,114.57,114.6,3626.0,96.5401,96.5569,96.5232,96.5485,3626.0
2016-08-03 13:50:00,114.59,114.63,114.51,114.62,9836.0,96.5401,96.5738,96.4727,96.5653,9836.0
2016-08-03 13:55:00,114.62,114.71,114.57,114.7,8942.0,96.5653,96.6412,96.5232,96.6327,8942.0
2016-08-03 14:00:00,114.72,114.72,114.56,114.57,6162.0,96.6496,96.6496,96.5148,96.5232,6162.0
2016-08-03 14:05:00,114.56,114.7,114.56,114.7,6949.0,96.5148,96.6327,96.5148,96.6327,6949.0
2016-08-03 14:10:00,114.71,114.71,114.59,114.59,5650.0,96.6412,96.6412,96.5401,96.5401,5650.0
2016-08-03 14:15:00,114.59,114.63,114.42,114.45,9459.0,96.5401,96.5738,96.3969,96.4221,9459.0
2016-08-03 14:20:00,114.44,114.62,114.44,114.59,8659.0,96.4137,96.5653,96.4137,96.5401,8659.0
2016-08-03 14:25:00,114.59,114.62,114.54,114.58,7196.0,96.5401,96.5653,96.4979,96.5316,7196.0
2016-08-03 14:30:00,114.58,114.61,114.37,114.61,14341.0,96.5316,96.5569,96.3547,96.5569,14341.0
2016-08-03 14:35:00,114.65,114.65,114.51,114.56,12525.0,96.5906,96.5906,96.4727,96.5148,12525.0
2016-08-03 14:40:00,114.54,114.61,114.54,114.56,5375.0,96.4979,96.5569,96.4979,96.5148,5375.0
2016-08-03 14:45:00,114.59,114.67,114.56,114.61,12646.0,96.5401,96.6075,96.5148,96.5569,12646.0
2016-08-03 14:50:00,114.63,114.77,114.63,114.71,8254.0,96.5738,96.6917,96.5738,96.6412,8254.0
2016-08-03 14:55:00,114.71,114.76,114.69,114.7,11535.0,96.6412,96.6833,96.6243,96.6327,11535.0
2016-08-03 15:00:00,114.69,114.7,114.61,114.66,13058.0,96.6243,96.6327,96.5569,96.599,13058.0
2016-08-03 15:05:00,114.65,114.69,114.55,114.63,11485.0,96.5906,96.6243,96.5064,96.5738,11485.0
2016-08-03 15:10:00,114.63,114.73,114.63,114.69,15636.0,96.5738,96.658,96.5738,96.6243,15636.0
2016-08-03 15:15:00,114.7,114.74,114.6,114.61,11969.0,96.6327,96.6664,96.5485,96.5569,11969.0
2016-08-03 15:20:00,114.6,114.71,114.58,114.66,16983.0,96.5485,96.6412,96.5316,96.599,16983.0
2016-08-03 15:25:00,114.64,114.73,114.63,114.73,16998.0,96.5822,96.658,96.5738,96.658,16998.0
2016-08-03 15:30:00,114.71,114.73,114.62,114.65,15275.0,96.6412,96.658,96.5653,96.5906,15275.0
2016-08-03 15:35:00,114.67,114.67,114.56,114.58,21072.0,96.6075,96.6075,96.5148,96.5316,21072.0
2016-08-03 15:40:00,114.58,114.6,114.37,114.39,17449.0,96.5316,96.5485,96.3547,96.3716,17449.0
2016-08-03 15:45:00,114.4,114.61,114.4,114.61,25763.0,96.38,96.5569,96.38,96.5569,25763.0
2016-08-03 15:50:00,114.61,114.64,114.53,114.57,38492.0,96.5569,96.5822,96.4895,96.5232,38492.0
2016-08-03 15:55:00,114.57,114.66,114.53,114.66,54672.0,96.5232,96.599,96.4895,96.599,54672.0
2016-08-04 09:30:00,114.58,115.2,114.48,114.88,13089.0,96.5316,97.054,96.4474,96.7844,13089.0
2016-08-04 09:35:00,114.86,115.06,114.42,115.06,8720.0,96.7675,96.936,96.3969,96.936,8720.0
2016-08-04 09:40:00,115.08,115.18,114.78,115.01,6534.0,96.9529,97.0371,96.7001,96.8939,6534.0
2016-08-04 09:45:00,115.01,115.07,114.7,115.02,5300.0,96.8939,96.9445,96.6327,96.9023,5300.0
2016-08-04 09:50:00,115.09,115.09,114.92,114.93,3423.0,96.9613,96.9613,96.8181,96.8265,3423.0
2016-08-04 09:55:00,114.87,114.9,114.72,114.75,2800.0,96.776,96.8012,96.6496,96.6749,2800.0
2016-08-04 10:00:00,114.82,114.92,114.75,114.92,3800.0,96.7338,96.8181,96.6749,96.8181,3800.0
2016-08-04 10:05:00,114.92,114.92,114.69,114.92,3866.0,96.8181,96.8181,96.6243,96.8181,3866.0
2016-08-04 10:10:00,114.97,115.22,114.97,115.22,1225.0,96.8602,97.0708,96.8602,97.0708,1225.0
2016-08-04 10:15:00,115.32,115.47,115.21,115.38,25771.0,97.1551,97.2815,97.0624,97.2056,25771.0
2016-08-04 10:20:00,115.41,115.42,115.16,115.22,4055.0,97.2309,97.2393,97.0203,97.0708,4055.0
2016-08-04 10:25:00,115.29,115.32,115.17,115.26,6386.0,97.1298,97.1551,97.0287,97.1045,6386.0
2016-08-04 10:30:00,115.29,115.42,115.26,115.26,2422.0,97.1298,97.2393,97.1045,97.1045,2422.0
2016-08-04 10:35:00,115.27,115.37,115.22,115.23,4897.0,97.113,97.1972,97.0708,97.0793,4897.0
2016-08-04 10:40:00,115.28,115.31,115.15,115.31,4857.0,97.1214,97.1467,97.0119,97.1467,4857.0
2016-08-04 10:45:00,115.32,115.32,115.28,115.3,2780.0,97.1551,97.1551,97.1214,97.1382,2780.0
2016-08-04 10:50:00,115.3,115.4,115.3,115.34,5400.0,97.1382,97.2225,97.1382,97.1719,5400.0
2016-08-04 10:55:00,115.32,115.56,115.32,115.55,6211.0,97.1551,97.3573,97.1551,97.3489,6211.0
2016-08-04 11:00:00,115.55,115.57,115.42,115.56,4820.0,97.3489,97.3657,97.2393,97.3573,4820.0
2016-08-04 11:05:00,115.56,115.67,115.53,115.65,5650.0,97.3573,97.45,97.332,97.4331,5650.0
2016-08-04 11:10:00,115.65,115.65,115.52,115.59,3842.0,97.4331,97.4331,97.3236,97.3826,3842.0
2016-08-04 11:15:00,115.56,115.59,115.52,115.54,4498.0,97.3573,97.3826,97.3236,97.3404,4498.0
2016-08-04 11:20:00,115.54,115.66,115.54,115.63,3750.0,97.3404,97.4415,97.3404,97.4163,3750.0
2016-08-04 11:25:00,115.64,115.74,115.6,115.62,3550.0,97.4247,97.5089,97.391,97.4078,3550.0
2016-08-04 11:30:00,115.63,115.68,115.58,115.68,3115.0,97.4163,97.4584,97.3741,97.4584,3115.0
2016-08-04 11:35:00,115.72,115.75,115.68,115.75,4446.0,97.4921,97.5174,97.4584,97.5174,4446.0
2016-08-04 11:40:00,115.77,115.82,115.74,115.82,2676.0,97.5342,97.5763,97.5089,97.5763,2676.0
2016-08-04 11:45:00,115.84,115.98,115.83,115.98,12203.0,97.5932,97.7111,97.5848,97.7111,12203.0
2016-08-04 11:50:00,115.95,116.01,115.92,115.97,3841.0,97.6858,97.7364,97.6606,97.7027,3841.0
2016-08-04 11:55:00,115.97,116.29,115.94,116.23,14268.0,97.7027,97.9723,97.6774,97.9217,14268.0
2016-08-04 12:00:00,116.26,116.47,116.22,116.34,27366.0,97.947,98.1239,97.9133,98.0144,27366.0
2016-08-04 12:05:00,116.34,116.41,116.3,116.37,2750.0,98.0144,98.0734,97.9807,98.0397,2750.0
2016-08-04 12:10:00,116.34,116.34,116.19,116.29,2784.0,98.0144,98.0144,97.888,97.9723,2784.0
2016-08-04 12:15:00,116.28,116.28,116.09,116.13,5900.0,97.9639,97.9639,97.8038,97.8375,5900.0
2016-08-04 12:20:00,116.12,116.18,116.12,116.18,3725.0,97.8291,97.8796,97.8291,97.8796,3725.0
2016-08-04 12:25:00,116.19,116.19,116.05,116.06,3084.0,97.888,97.888,97.7701,97.7785,3084.0
2016-08-04 12:30:00,116.03,116.03,115.94,116.0,2400.0,97.7532,97.7532,97.6774,97.728,2400.0
2016-08-04 12:35:00,115.97,115.99,115.96,115.99,1800.0,97.7027,97.7195,97.6943,97.7195,1800.0
2016-08-04 12:40:00,115.96,116.02,115.96,116.0,700.0,97.6943,97.7448,97.6943,97.728,700.0
2016-08-04 12:45:00,116.01,116.12,116.0,116.07,4000.0,97.7364,97.8291,97.728,97.7869,4000.0
2016-08-04 12:50:00,116.04,116.06,116.01,116.04,903.0,97.7617,97.7785,97.7364,97.7617,903.0
2016-08-04 12:55:00,116.05,116.05,115.89,115.89,2200.0,97.7701,97.7701,97.6353,97.6353,2200.0
2016-08-04 13:00:00,115.91,115.91,115.83,115.84,3971.0,97.6521,97.6521,97.5848,97.5932,3971.0
2016-08-04 13:05:00,115.86,115.86,115.82,115.84,2300.0,97.61,97.61,97.5763,97.5932,2300.0
2016-08-04 13:10:00,115.82,115.84,115.75,115.76,2833.0,97.5763,97.5932,97.5174,97.5258,2833.0
2016-08-04 13:15:00,115.78,115.79,115.76,115.79,972.0,97.5426,97.5511,97.5258,97.5511,972.0
2016-08-04 13:20:00,115.82,115.87,115.76,115.76,4700.0,97.5763,97.6185,97.5258,97.5258,4700.0
2016-08-04 13:25:00,115.75,115.78,115.74,115.77,1401.0,97.5174,97.5426,97.5089,97.5342,1401.0
2016-08-04 13:30:00,115.76,115.76,115.69,115.72,2100.0,97.5258,97.5258,97.4668,97.4921,2100.0
2016-08-04 13:35:00,115.72,115.73,115.71,115.72,2188.0,97.4921,97.5005,97.4837,97.4921,2188.0
2016-08-04 13:40:00,115.72,115.72,115.65,115.65,1484.0,97.4921,97.4921,97.4331,97.4331,1484.0
2016-08-04 13:45:00,115.66,115.69,115.64,115.68,2765.0,97.4415,97.4668,97.4247,97.4584,2765.0
2016-08-04 13:50:00,115.69,115.69,115.66,115.66,2717.0,97.4668,97.4668,97.4415,97.4415,2717.0
2016-08-04 13:55:00,115.61,115.66,115.61,115.63,1400.0,97.3994,97.4415,97.3994,97.4163,1400.0
2016-08-04 14:00:00,115.6,115.6,115.48,115.48,3657.0,97.391,97.391,97.2899,97.2899,3657.0
2016-08-04 14:05:00,115.51,115.55,115.49,115.51,3429.0,97.3152,97.3489,97.2983,97.3152,3429.0
2016-08-04 14:10:00,115.48,115.48,115.34,115.34,3500.0,97.2899,97.2899,97.1719,97.1719,3500.0
2016-08-04 14:15:00,115.36,115.37,115.31,115.34,1300.0,97.1888,97.1972,97.1467,97.1719,1300.0
2016-08-04 14:20:00,115.31,115.35,115.27,115.35,4578.0,97.1467,97.1804,97.113,97.1804,4578.0
2016-08-04 14:25:00,115.32,115.33,115.29,115.3,1000.0,97.1551,97.1635,97.1298,97.1382,1000.0
2016-08-04 14:30:00,115.31,115.36,115.3,115.35,5590.0,97.1467,97.1888,97.1382,97.1804,5590.0
2016-08-04 14:35:00,115.35,115.39,115.35,115.37,4513.0,97.1804,97.2141,97.1804,97.1972,4513.0
2016-08-04 14:40:00,115.37,115.4,115.37,115.39,3000.0,97.1972,97.2225,97.1972,97.2141,3000.0
2016-08-04 14:45:00,115.39,115.45,115.37,115.37,5696.0,97.2141,97.2646,97.1972,97.1972,5696.0
2016-08-04 14:50:00,115.33,115.35,115.27,115.27,1400.0,97.1635,97.1804,97.113,97.113,1400.0
2016-08-04 14:55:00,115.28,115.31,115.26,115.27,2700.0,97.1214,97.1467,97.1045,97.113,2700.0
2016-08-04 15:00:00,115.29,115.3,115.22,115.23,3946.0,97.1298,97.1382,97.0708,97.0793,3946.0
2016-08-04 15:05:00,115.25,115.27,115.23,115.23,4100.0,97.0961,97.113,97.0793,97.0793,4100.0
2016-08-04 15:10:00,115.22,115.22,115.16,115.17,5579.0,97.0708,97.0708,97.0203,97.0287,5579.0
2016-08-04 15:15:00,115.16,115.19,115.14,115.15,3404.0,97.0203,97.0456,97.0034,97.0119,3404.0
2016-08-04 15:20:00,115.16,115.17,115.06,115.08,7027.0,97.0203,97.0287,96.936,96.9529,7027.0
2016-08-04 15:25:00,115.07,115.08,115.03,115.07,9622.0,96.9445,96.9529,96.9108,96.9445,9622.0
2016-08-04 15:30:00,115.08,115.13,115.07,115.13,9838.0,96.9529,96.995,96.9445,96.995,9838.0
2016-08-04 15:35:00,115.13,115.14,115.1,115.13,15901.0,96.995,97.0034,96.9697,96.995,15901.0
2016-08-04 15:40:00,115.12,115.17,115.1,115.1,17941.0,96.9866,97.0287,96.9697,96.9697,17941.0
2016-08-04 15:45:00,115.1,115.12,115.04,115.05,24371.0,96.9697,96.9866,96.9192,96.9276,24371.0
2016-08-04 15:50:00,115.06,115.09,115.04,115.09,24788.0,96.936,96.9613,96.9192,96.9613,24788.0
2016-08-04 15:55:00,115.08,115.1,114.99,115.06,53798.0,96.9529,96.9697,96.8771,96.936,53798.0
2016-08-05 09:30:00,115.26,116.19,115.26,116.14,9945.0,97.1045,97.888,97.1045,97.8459,9945.0
2016-08-05 09:35:00,116.19,116.19,116.02,116.04,2588.0,97.888,97.888,97.7448,97.7617,2588.0
2016-08-05 09:40:00,116.04,116.35,116.01,116.15,3562.0,97.7617,98.0228,97.7364,97.8543,3562.0
2016-08-05 09:45:00,116.15,116.15,115.95,116.0,3105.0,97.8543,97.8543,97.6858,97.728,3105.0
2016-08-05 09:50:00,115.98,116.2,115.98,116.07,3300.0,97.7111,97.8965,97.7111,97.7869,3300.0
2016-08-05 09:55:00,116.06,116.23,116.0,116.0,3928.0,97.7785,97.9217,97.728,97.728,3928.0
2016-08-05 10:00:00,116.06,116.19,116.0,116.12,7950.0,97.7785,97.888,97.728,97.8291,7950.0
2016-08-05 10:05:00,116.07,116.26,116.05,116.11,6447.0,97.7869,97.947,97.7701,97.8206,6447.0
2016-08-05 10:10:00,116.16,116.21,116.03,116.03,5553.0,97.8628,97.9049,97.7532,97.7532,5553.0
2016-08-05 10:15:00,116.04,116.14,116.0,116.08,4131.0,97.7617,97.8459,97.728,97.7954,4131.0
2016-08-05 10:20:00,116.08,116.25,116.07,116.25,1700.0,97.7954,97.9386,97.7869,97.9386,1700.0
2016-08-05 10:25:00,116.15,116.21,116.12,116.21,800.0,97.8543,97.9049,97.8291,97.9049,800.0
2016-08-05 10:30:00,116.25,116.31,116.21,116.26,1800.0,97.9386,97.9891,97.9049,97.947,1800.0
2016-08-05 10:35:00,116.27,116.39,116.27,116.27,1702.0,97.9554,98.0565,97.9554,97.9554,1702.0
2016-08-05 10:40:00,116.32,116.37,116.28,116.37,3500.0,97.9976,98.0397,97.9639,98.0397,3500.0
2016-08-05 10:45:00,116.39,116.44,116.36,116.37,2200.0,98.0565,98.0987,98.0313,98.0397,2200.0
2016-08-05 10:50:00,116.38,116.61,116.38,116.57,12583.0,98.0481,98.2419,98.0481,98.2082,12583.0
2016-08-05 10:55:00,116.57,116.63,116.54,116.63,1703.0,98.2082,98.2587,98.1829,98.2587,1703.0
2016-08-05 11:00:00,116.66,116.69,116.64,116.64,5461.0,98.284,98.3093,98.2672,98.2672,5461.0
2016-08-05 11:05:00,116.64,116.67,116.63,116.67,2700.0,98.2672,98.2924,98.2587,98.2924,2700.0
2016-08-05 11:10:00,116.69,116.69,116.56,116.66,2856.0,98.3093,98.3093,98.1998,98.284,2856.0
2016-08-05 11:15:00,116.66,116.66,116.52,116.55,1929.0,98.284,98.284,98.1661,98.1913,1929.0
2016-08-05 11:20:00,116.6,116.65,116.59,116.64,1500.0,98.2335,98.2756,98.225,98.2672,1500.0
2016-08-05 11:25:00,116.65,116.69,116.64,116.69,2300.0,98.2756,98.3093,98.2672,98.3093,2300.0
2016-08-05 11:30:00,116.67,116.76,116.64,116.75,2683.0,98.2924,98.3683,98.2672,98.3598,2683.0
2016-08-05 11:35:00,116.82,116.87,116.76,116.86,16812.0,98.4188,98.4609,98.3683,98.4525,16812.0
2016-08-05 11:40:00,116.84,116.87,116.82,116.85,4600.0,98.4357,98.4609,98.4188,98.4441,4600.0
2016-08-05 11:45:00,116.81,116.82,116.74,116.74,5902.0,98.4104,98.4188,98.3514,98.3514,5902.0
2016-08-05 11:50:00,116.72,116.72,116.66,116.7,2097.0,98.3346,98.3346,98.284,98.3177,2097.0
2016-08-05 11:55:00,116.69,116.69,116.66,116.66,725.0,98.3093,98.3093,98.284,98.284,725.0
2016-08-05 12:00:00,116.68,116.69,116.63,116.63,1000.0,98.3009,98.3093,98.2587,98.2587,1000.0
2016-08-05 12:05:00,116.64,116.72,116.62,116.72,3190.0,98.2672,98.3346,98.2503,98.3346,3190.0
2016-08-05 12:10:00,116.72,116.75,116.66,116.66,1300.0,98.3346,98.3598,98.284,98.284,1300.0
2016-08-05 12:15:00,116.66,116.76,116.63,116.64,7646.0,98.284,98.3683,98.2587,98.2672,7646.0
2016-08-05 12:20:00,116.64,116.74,116.64,116.74,4871.0,98.2672,98.3514,98.2672,98.3514,4871.0
2016-08-05 12:25:00,116.74,116.76,116.63,116.66,15849.0,98.3514,98.3683,98.2587,98.284,15849.0
2016-08-05 12:30:00,116.68,116.71,116.68,116.7,1500.0,98.3009,98.3261,98.3009,98.3177,1500.0
2016-08-05 12:35:00,116.71,116.73,116.66,116.66,1500.0,98.3261,98.343,98.284,98.284,1500.0
2016-08-05 12:40:00,116.69,116.71,116.67,116.67,800.0,98.3093,98.3261,98.2924,98.2924,800.0
2016-08-05 12:45:00,116.66,116.7,116.65,116.65,2900.0,98.284,98.3177,98.2756,98.2756,2900.0
2016-08-05 12:50:00,116.65,116.73,116.65,116.73,590.0,98.2756,98.343,98.2756,98.343,590.0
2016-08-05 12:55:00,116.73,116.74,116.69,116.69,1050.0,98.343,98.3514,98.3093,98.3093,1050.0
2016-08-05 13:00:00,116.7,116.7,116.67,116.69,2150.0,98.3177,98.3177,98.2924,98.3093,2150.0
2016-08-05 13:05:00,116.7,116.7,116.62,116.62,1800.0,98.3177,98.3177,98.2503,98.2503,1800.0
2016-08-05 13:10:00,116.65,116.66,116.64,116.65,1300.0,98.2756,98.284,98.2672,98.2756,1300.0
2016-08-05 13:15:00,116.68,116.72,116.68,116.71,1700.0,98.3009,98.3346,98.3009,98.3261,1700.0
2016-08-05 13:20:00,116.7,116.73,116.68,116.73,1677.0,98.3177,98.343,98.3009,98.343,1677.0
2016-08-05 13:25:00,116.72,116.77,116.72,116.76,3500.0,98.3346,98.3767,98.3346,98.3683,3500.0
2016-08-05 13:30:00,116.77,116.89,116.77,116.89,1300.0,98.3767,98.4778,98.3767,98.4778,1300.0
2016-08-05 13:35:00,116.89,116.89,116.85,116.88,2400.0,98.4778,98.4778,98.4441,98.4694,2400.0
2016-08-05 13:40:00,116.87,117.0,116.86,116.96,9793.0,98.4609,98.5705,98.4525,98.5368,9793.0
2016-08-05 13:45:00,116.97,117.02,116.94,117.02,2202.0,98.5452,98.5873,98.5199,98.5873,2202.0
2016-08-05 13:50:00,117.04,117.05,116.99,117.03,5423.0,98.6042,98.6126,98.562,98.5957,5423.0
2016-08-05 13:55:00,117.04,117.05,116.9,116.98,11450.0,98.6042,98.6126,98.4862,98.5536,11450.0
2016-08-05 14:00:00,117.01,117.04,116.96,116.98,6624.0,98.5789,98.6042,98.5368,98.5536,6624.0
2016-08-05 14:05:00,116.99,117.02,116.96,116.97,4432.0,98.562,98.5873,98.5368,98.5452,4432.0
2016-08-05 14:10:00,116.97,116.99,116.96,116.99,1200.0,98.5452,98.562,98.5368,98.562,1200.0
2016-08-05 14:15:00,116.97,116.97,116.9,116.93,2510.0,98.5452,98.5452,98.4862,98.5115,2510.0
2016-08-05 14:20:00,116.9,116.94,116.89,116.94,3400.0,98.4862,98.5199,98.4778,98.5199,3400.0
2016-08-05 14:25:00,116.91,116.93,116.88,116.89,4132.0,98.4946,98.5115,98.4694,98.4778,4132.0
2016-08-05 14:30:00,116.9,116.98,116.9,116.96,4038.0,98.4862,98.5536,98.4862,98.5368,4038.0
2016-08-05 14:35:00,116.96,117.02,116.96,117.02,3800.0,98.5368,98.5873,98.5368,98.5873,3800.0
2016-08-05 14:40:00,117.02,117.03,117.0,117.02,3898.0,98.5873,98.5957,98.5705,98.5873,3898.0
2016-08-05 14:45:00,117.03,117.05,117.01,117.02,5752.0,98.5957,98.6126,98.5789,98.5873,5752.0
2016-08-05 14:50:00,117.02,117.07,117.02,117.06,3213.0,98.5873,98.6294,98.5873,98.621,3213.0
2016-08-05 14:55:00,117.05,117.1,117.05,117.06,5550.0,98.6126,98.6547,98.6126,98.621,5550.0
2016-08-05 15:00:00,117.08,117.1,117.06,117.07,11578.0,98.6379,98.6547,98.621,98.6294,11578.0
2016-08-05 15:05:00,117.07,117.11,117.06,117.08,9918.0,98.6294,98.6631,98.621,98.6379,9918.0
2016-08-05 15:10:00,117.08,117.11,117.07,117.1,3595.0,98.6379,98.6631,98.6294,98.6547,3595.0
2016-08-05 15:15:00,117.11,117.15,117.09,117.1,5605.0,98.6631,98.6968,98.6463,98.6547,5605.0
2016-08-05 15:20:00,117.11,117.12,117.01,117.03,7954.0,98.6631,98.6716,98.5789,98.5957,7954.0
2016-08-05 15:25:00,117.03,117.06,117.02,117.06,5104.0,98.5957,98.621,98.5873,98.621,5104.0
2016-08-05 15:30:00,117.08,117.08,117.04,117.04,10058.0,98.6379,98.6379,98.6042,98.6042,10058.0
2016-08-05 15:35:00,117.05,117.07,117.01,117.06,10552.0,98.6126,98.6294,98.5789,98.621,10552.0
2016-08-05 15:40:00,117.06,117.11,117.06,117.07,11223.0,98.621,98.6631,98.621,98.6294,11223.0
2016-08-05 15:45:00,117.07,117.09,117.04,117.09,16363.0,98.6294,98.6463,98.6042,98.6463,16363.0
2016-08-05 15:50:00,117.09,117.12,117.07,117.08,15546.0,98.6463,98.6716,98.6294,98.6379,15546.0
2016-08-05 15:55:00,117.09,117.14,117.03,117.12,19986.0,98.6463,98.6884,98.5957,98.6716,19986.0
2016-08-08 09:30:00,117.7,118.26,117.54,118.26,11162.0,99.1602,99.632,99.0254,99.632,11162.0
2016-08-08 09:35:00,118.23,118.41,118.07,118.07,4200.0,99.6067,99.7584,99.4719,99.4719,4200.0
2016-08-08 09:40:00,118.11,118.11,117.65,117.84,25013.0,99.5056,99.5056,99.1181,99.2781,25013.0
2016-08-08 09:45:00,117.88,118.08,117.77,117.95,4961.0,99.3118,99.4803,99.2192,99.3708,4961.0
2016-08-08 09:50:00,117.93,118.11,117.81,117.91,8687.0,99.354,99.5056,99.2529,99.3371,8687.0
2016-08-08 09:55:00,117.98,118.11,117.94,117.96,4490.0,99.3961,99.5056,99.3624,99.3792,4490.0
2016-08-08 10:00:00,117.99,118.11,117.85,117.94,8714.0,99.4045,99.5056,99.2866,99.3624,8714.0
2016-08-08 10:05:00,118.01,118.16,117.93,118.16,20263.0,99.4214,99.5477,99.354,99.5477,20263.0
2016-08-08 10:10:00,118.12,118.31,118.1,118.31,7599.0,99.514,99.6741,99.4972,99.6741,7599.0
2016-08-08 10:15:00,118.32,118.4,118.22,118.22,7213.0,99.6825,99.7499,99.5983,99.5983,7213.0
2016-08-08 10:20:00,118.28,118.28,117.89,117.92,12123.0,99.6488,99.6488,99.3203,99.3455,12123.0
2016-08-08 10:25:00,117.92,117.97,117.83,117.83,4077.0,99.3455,99.3877,99.2697,99.2697,4077.0
2016-08-08 10:30:00,117.77,118.01,117.76,117.99,4264.0,99.2192,99.4214,99.2107,99.4045,4264.0
2016-08-08 10:35:00,117.96,117.96,117.85,117.87,3864.0,99.3792,99.3792,99.2866,99.3034,3864.0
2016-08-08 10:40:00,117.88,117.98,117.88,117.98,1800.0,99.3118,99.3961,99.3118,99.3961,1800.0
2016-08-08 10:45:00,117.95,117.98,117.89,117.96,4591.0,99.3708,99.3961,99.3203,99.3792,4591.0
2016-08-08 10:50:00,117.94,117.96,117.78,117.86,6800.0,99.3624,99.3792,99.2276,99.295,6800.0
2016-08-08 10:55:00,117.83,117.92,117.83,117.92,1758.0,99.2697,99.3455,99.2697,99.3455,1758.0
2016-08-08 11:00:00,117.93,118.2,117.93,118.2,5131.0,99.354,99.5814,99.354,99.5814,5131.0
2016-08-08 11:05:00,118.22,118.4,118.2,118.4,4434.0,99.5983,99.7499,99.5814,99.7499,4434.0
2016-08-08 11:10:00,118.44,118.45,118.28,118.31,8600.0,99.7836,99.7921,99.6488,99.6741,8600.0
2016-08-08 11:15:00,118.31,118.33,118.23,118.24,6793.0,99.6741,99.691,99.6067,99.6151,6793.0
2016-08-08 11:20:00,118.27,118.41,118.2,118.2,5173.0,99.6404,99.7584,99.5814,99.5814,5173.0
2016-08-08 11:25:00,118.25,118.29,118.23,118.25,2326.0,99.6236,99.6573,99.6067,99.6236,2326.0
2016-08-08 11:30:00,118.28,118.33,118.24,118.29,2850.0,99.6488,99.691,99.6151,99.6573,2850.0
2016-08-08 11:35:00,118.31,118.35,118.28,118.31,3576.0,99.6741,99.7078,99.6488,99.6741,3576.0
2016-08-08 11:40:00,118.29,118.34,118.16,118.16,2900.0,99.6573,99.6994,99.5477,99.5477,2900.0
2016-08-08 11:45:00,118.19,118.19,118.1,118.14,4325.0,99.573,99.573,99.4972,99.5309,4325.0
2016-08-08 11:50:00,118.07,118.14,118.02,118.08,2820.0,99.4719,99.5309,99.4298,99.4803,2820.0
2016-08-08 11:55:00,118.11,118.11,118.0,118.0,3900.0,99.5056,99.5056,99.4129,99.4129,3900.0
2016-08-08 12:00:00,118.04,118.12,118.03,118.05,9776.0,99.4466,99.514,99.4382,99.4551,9776.0
2016-08-08 12:05:00,118.05,118.13,118.01,118.1,8701.0,99.4551,99.5225,99.4214,99.4972,8701.0
2016-08-08 12:10:00,118.1,118.14,118.05,118.05,5800.0,99.4972,99.5309,99.4551,99.4551,5800.0
2016-08-08 12:15:00,118.06,118.2,118.06,118.19,5800.0,99.4635,99.5814,99.4635,99.573,5800.0
2016-08-08 12:20:00,118.17,118.29,118.17,118.27,6439.0,99.5562,99.6573,99.5562,99.6404,6439.0
2016-08-08 12:25:00,118.26,118.27,118.17,118.17,2988.0,99.632,99.6404,99.5562,99.5562,2988.0
2016-08-08 12:30:00,118.17,118.17,118.16,118.17,700.0,99.5562,99.5562,99.5477,99.5562,700.0
2016-08-08 12:35:00,118.15,118.17,118.06,118.1,7444.0,99.5393,99.5562,99.4635,99.4972,7444.0
2016-08-08 12:40:00,118.11,118.12,118.0,118.02,2300.0,99.5056,99.514,99.4129,99.4298,2300.0
2016-08-08 12:45:00,118.02,118.1,118.02,118.09,1400.0,99.4298,99.4972,99.4298,99.4888,1400.0
2016-08-08 12:50:00,118.09,118.11,118.02,118.03,3093.0,99.4888,99.5056,99.4298,99.4382,3093.0
2016-08-08 12:55:00,118.04,118.07,118.04,118.06,1800.0,99.4466,99.4719,99.4466,99.4635,1800.0
2016-08-08 13:00:00,118.05,118.12,118.01,118.1,8353.0,99.4551,99.514,99.4214,99.4972,8353.0
2016-08-08 13:05:00,118.1,118.19,118.1,118.16,6700.0,99.4972,99.573,99.4972,99.5477,6700.0
2016-08-08 13:10:00,118.17,118.19,118.13,118.14,2493.0,99.5562,99.573,99.5225,99.5309,2493.0
2016-08-08 13:15:00,118.12,118.26,118.12,118.25,4600.0,99.514,99.632,99.514,99.6236,4600.0
2016-08-08 13:20:00,118.25,118.29,118.22,118.29,2090.0,99.6236,99.6573,99.5983,99.6573,2090.0
2016-08-08 13:25:00,118.26,118.32,118.25,118.27,5156.0,99.632,99.6825,99.6236,99.6404,5156.0
2016-08-08 13:30:00,118.28,118.3,118.19,118.2,7051.0,99.6488,99.6657,99.573,99.5814,7051.0
2016-08-08 13:35:00,118.15,118.17,118.02,118.02,3937.0,99.5393,99.5562,99.4298,99.4298,3937.0
2016-08-08 13:40:00,118.02,118.02,117.95,118.01,3100.0,99.4298,99.4298,99.3708,99.4214,3100.0
2016-08-08 13:45:00,118.02,118.04,117.98,118.03,4872.0,99.4298,99.4466,99.3961,99.4382,4872.0
2016-08-08 13:50:00,118.02,118.1,118.02,118.09,4605.0,99.4298,99.4972,99.4298,99.4888,4605.0
2016-08-08 13:55:00,118.08,118.19,118.07,118.14,7650.0,99.4803,99.573,99.4719,99.5309,7650.0
2016-08-08 14:00:00,118.13,118.18,118.12,118.17,6902.0,99.5225,99.5646,99.514,99.5562,6902.0
2016-08-08 14:05:00,118.17,118.18,118.14,118.15,3351.0,99.5562,99.5646,99.5309,99.5393,3351.0
2016-08-08 14:10:00,118.16,118.17,118.07,118.09,3800.0,99.5477,99.5562,99.4719,99.4888,3800.0
2016-08-08 14:15:00,118.11,118.15,117.96,118.04,6111.0,99.5056,99.5393,99.3792,99.4466,6111.0
2016-08-08 14:20:00,118.06,118.07,118.01,118.07,3135.0,99.4635,99.4719,99.4214,99.4719,3135.0
2016-08-08 14:25:00,118.03,118.13,118.02,118.13,8090.0,99.4382,99.5225,99.4298,99.5225,8090.0
2016-08-08 14:30:00,118.12,118.14,118.07,118.13,5967.0,99.514,99.5309,99.4719,99.5225,5967.0
2016-08-08 14:35:00,118.11,118.11,118.07,118.09,4513.0,99.5056,99.5056,99.4719,99.4888,4513.0
2016-08-08 14:40:00,118.07,118.11,118.06,118.09,2398.0,99.4719,99.5056,99.4635,99.4888,2398.0
2016-08-08 14:45:00,118.09,118.22,118.08,118.2,4232.0,99.4888,99.5983,99.4803,99.5814,4232.0
2016-08-08 14:50:00,118.21,118.21,118.14,118.14,4300.0,99.5899,99.5899,99.5309,99.5309,4300.0
2016-08-08 14:55:00,118.1,118.16,118.07,118.11,2770.0,99.4972,99.5477,99.4719,99.5056,2770.0
2016-08-08 15:00:00,118.1,118.13,118.06,118.06,6528.0,99.4972,99.5225,99.4635,99.4635,6528.0
2016-08-08 15:05:00,118.06,118.06,117.78,117.92,28002.0,99.4635,99.4635,99.2276,99.3455,28002.0
2016-08-08 15:10:00,117.9,118.03,117.9,117.99,11085.0,99.3287,99.4382,99.3287,99.4045,11085.0
2016-08-08 15:15:00,117.99,118.09,117.98,117.98,6461.0,99.4045,99.4888,99.3961,99.3961,6461.0
2016-08-08 15:20:00,117.99,118.01,117.95,117.98,5800.0,99.4045,99.4214,99.3708,99.3961,5800.0
2016-08-08 15:25:00,117.97,118.0,117.94,117.98,9815.0,99.3877,99.4129,99.3624,99.3961,9815.0
2016-08-08 15:30:00,117.98,117.98,117.92,117.97,7806.0,99.3961,99.3961,99.3455,99.3877,7806.0
2016-08-08 15:35:00,117.95,117.96,117.91,117.94,6868.0,99.3708,99.3792,99.3371,99.3624,6868.0
2016-08-08 15:40:00,117.93,117.94,117.86,117.88,12187.0,99.354,99.3624,99.295,99.3118,12187.0
2016-08-08 15:45:00,117.89,117.91,117.84,117.84,21474.0,99.3203,99.3371,99.2781,99.2781,21474.0
2016-08-08 15:50:00,117.85,117.92,117.84,117.92,16893.0,99.2866,99.3455,99.2781,99.3455,16893.0
2016-08-08 15:55:00,117.92,118.02,117.87,117.97,57544.0,99.3455,99.4298,99.3034,99.3877,57544.0
2016-08-09 09:30:00,118.1,118.86,118.1,118.86,10000.0,99.4972,100.1375,99.4972,100.1375,10000.0
2016-08-09 09:35:00,118.97,118.97,118.3,118.3,5479.0,100.2301,100.2301,99.6657,99.6657,5479.0
2016-08-09 09:40:00,118.4,118.54,118.27,118.27,3028.0,99.7499,99.8679,99.6404,99.6404,3028.0
2016-08-09 09:45:00,118.17,118.35,118.17,118.35,12156.0,99.5562,99.7078,99.5562,99.7078,12156.0
2016-08-09 09:50:00,118.4,118.69,118.38,118.39,6692.0,99.7499,99.9943,99.7331,99.7415,6692.0
2016-08-09 09:55:00,118.38,118.38,118.19,118.25,4743.0,99.7331,99.7331,99.573,99.6236,4743.0
2016-08-09 10:00:00,118.3,118.51,118.15,118.44,9700.0,99.6657,99.8426,99.5393,99.7836,9700.0
2016-08-09 10:05:00,118.26,118.28,118.04,118.06,21177.0,99.632,99.6488,99.4466,99.4635,21177.0
2016-08-09 10:10:00,118.08,118.31,118.07,118.26,23345.0,99.4803,99.6741,99.4719,99.632,23345.0
2016-08-09 10:15:00,118.23,118.62,118.21,118.62,2100.0,99.6067,99.9353,99.5899,99.9353,2100.0
2016-08-09 10:20:00,118.6,118.61,118.39,118.56,13955.0,99.9184,99.9269,99.7415,99.8847,13955.0
2016-08-09 10:25:00,118.54,118.69,118.54,118.55,3251.0,99.8679,99.9943,99.8679,99.8763,3251.0
2016-08-09 10:30:00,118.6,118.65,118.49,118.65,5144.0,99.9184,99.9606,99.8258,99.9606,5144.0
2016-08-09 10:35:00,118.59,118.8,118.59,118.69,6860.0,99.91,100.0869,99.91,99.9943,6860.0
2016-08-09 10:40:00,118.75,118.75,118.58,118.72,3740.0,100.0448,100.0448,99.9016,100.0195,3740.0
2016-08-09 10:45:00,118.73,118.86,118.66,118.66,6557.0,100.028,100.1375,99.969,99.969,6557.0
2016-08-09 10:50:00,118.7,118.7,118.48,118.56,8418.0,100.0027,100.0027,99.8173,99.8847,8418.0
2016-08-09 10:55:00,118.54,118.56,118.45,118.47,4050.0,99.8679,99.8847,99.7921,99.8089,4050.0
2016-08-09 11:00:00,118.5,118.7,118.5,118.59,14901.0,99.8342,100.0027,99.8342,99.91,14901.0
2016-08-09 11:05:00,118.64,118.7,118.6,118.66,4842.0,99.9521,100.0027,99.9184,99.969,4842.0
2016-08-09 11:10:00,118.6,118.65,118.59,118.65,1100.0,99.9184,99.9606,99.91,99.9606,1100.0
2016-08-09 11:15:00,118.62,118.68,118.6,118.65,2306.0,99.9353,99.9858,99.9184,99.9606,2306.0
2016-08-09 11:20:00,118.66,118.66,118.53,118.58,14517.0,99.969,99.969,99.8595,99.9016,14517.0
2016-08-09 11:25:00,118.61,118.61,118.51,118.51,2127.0,99.9269,99.9269,99.8426,99.8426,2127.0
2016-08-09 11:30:00,118.57,118.63,118.54,118.6,2979.0,99.8932,99.9437,99.8679,99.9184,2979.0
2016-08-09 11:35:00,118.61,118.66,118.54,118.66,2681.0,99.9269,99.969,99.8679,99.969,2681.0
2016-08-09 11:40:00,118.61,118.71,118.6,118.68,2911.0,99.9269,100.0111,99.9184,99.9858,2911.0
2016-08-09 11:45:00,118.79,118.84,118.76,118.8,2400.0,100.0785,100.1206,100.0532,100.0869,2400.0
2016-08-09 11:50:00,118.76,118.76,118.65,118.74,2549.0,100.0532,100.0532,99.9606,100.0364,2549.0
2016-08-09 11:55:00,118.82,118.82,118.81,118.81,300.0,100.1038,100.1038,100.0953,100.0953,300.0
2016-08-09 12:00:00,118.79,118.79,118.69,118.7,3001.0,100.0785,100.0785,99.9943,100.0027,3001.0
2016-08-09 12:05:00,118.77,118.77,118.76,118.76,200.0,100.0616,100.0616,100.0532,100.0532,200.0
2016-08-09 12:10:00,118.81,118.81,118.75,118.77,2773.0,100.0953,100.0953,100.0448,100.0616,2773.0
2016-08-09 12:15:00,118.75,118.75,118.69,118.72,3300.0,100.0448,100.0448,99.9943,100.0195,3300.0
2016-08-09 12:20:00,118.74,118.74,118.6,118.6,1354.0,100.0364,100.0364,99.9184,99.9184,1354.0
2016-08-09 12:25:00,118.61,118.65,118.61,118.65,1400.0,99.9269,99.9606,99.9269,99.9606,1400.0
2016-08-09 12:30:00,118.64,118.65,118.52,118.53,3889.0,99.9521,99.9606,99.851,99.8595,3889.0
2016-08-09 12:35:00,118.53,118.55,118.53,118.54,1016.0,99.8595,99.8763,99.8595,99.8679,1016.0
2016-08-09 12:40:00,118.54,118.57,118.52,118.52,3500.0,99.8679,99.8932,99.851,99.851,3500.0
2016-08-09 12:45:00,118.55,118.59,118.54,118.54,2468.0,99.8763,99.91,99.8679,99.8679,2468.0
2016-08-09 12:50:00,118.51,118.51,118.42,118.43,2143.0,99.8426,99.8426,99.7668,99.7752,2143.0
2016-08-09 12:55:00,118.41,118.43,118.29,118.29,2400.0,99.7584,99.7752,99.6573,99.6573,2400.0
2016-08-09 13:00:00,118.3,118.42,118.29,118.42,5199.0,99.6657,99.7668,99.6573,99.7668,5199.0
2016-08-09 13:05:00,118.41,118.43,118.35,118.37,4262.0,99.7584,99.7752,99.7078,99.7247,4262.0
2016-08-09 13:10:00,118.38,118.39,118.34,118.37,1900.0,99.7331,99.7415,99.6994,99.7247,1900.0
2016-08-09 13:15:00,118.35,118.4,118.34,118.38,2022.0,99.7078,99.7499,99.6994,99.7331,2022.0
2016-08-09 13:20:00,118.38,118.41,118.38,118.4,1823.0,99.7331,99.7584,99.7331,99.7499,1823.0
2016-08-09 13:25:00,118.36,118.36,118.3,118.31,2281.0,99.7162,99.7162,99.6657,99.6741,2281.0
2016-08-09 13:30:00,118.31,118.39,118.31,118.38,3737.0,99.6741,99.7415,99.6741,99.7331,3737.0
2016-08-09 13:35:00,118.38,118.4,118.34,118.34,3118.0,99.7331,99.7499,99.6994,99.6994,3118.0
2016-08-09 13:40:00,118.31,118.32,118.24,118.27,6071.0,99.6741,99.6825,99.6151,99.6404,6071.0
2016-08-09 13:45:00,118.27,118.32,118.26,118.3,10830.0,99.6404,99.6825,99.632,99.6657,10830.0
2016-08-09 13:50:00,118.26,118.27,118.22,118.23,9500.0,99.632,99.6404,99.5983,99.6067,9500.0
2016-08-09 13:55:00,118.24,118.27,118.21,118.26,4100.0,99.6151,99.6404,99.5899,99.632,4100.0
2016-08-09 14:00:00,118.28,118.34,118.28,118.33,19735.0,99.6488,99.6994,99.6488,99.691,19735.0
2016-08-09 14:05:00,118.32,118.34,118.19,118.29,6500.0,99.6825,99.6994,99.573,99.6573,6500.0
2016-08-09 14:10:00,118.28,118.3,118.23,118.23,3927.0,99.6488,99.6657,99.6067,99.6067,3927.0
2016-08-09 14:15:00,118.23,118.3,118.23,118.29,5600.0,99.6067,99.6657,99.6067,99.6573,5600.0
2016-08-09 14:20:00,118.3,118.38,118.3,118.37,2764.0,99.6657,99.7331,99.6657,99.7247,2764.0
2016-08-09 14:25:00,118.39,118.43,118.33,118.33,5500.0,99.7415,99.7752,99.691,99.691,5500.0
2016-08-09 14:30:00,118.34,118.39,118.28,118.31,8520.0,99.6994,99.7415,99.6488,99.6741,8520.0
2016-08-09 14:35:00,118.31,118.4,118.28,118.36,6880.0,99.6741,99.7499,99.6488,99.7162,6880.0
2016-08-09 14:40:00,118.32,118.46,118.32,118.46,5222.0,99.6825,99.8005,99.6825,99.8005,5222.0
2016-08-09 14:45:00,118.47,118.47,118.41,118.43,3001.0,99.8089,99.8089,99.7584,99.7752,3001.0
2016-08-09 14:50:00,118.48,118.5,118.43,118.5,3803.0,99.8173,99.8342,99.7752,99.8342,3803.0
2016-08-09 14:55:00,118.48,118.51,118.46,118.51,4395.0,99.8173,99.8426,99.8005,99.8426,4395.0
2016-08-09 15:00:00,118.51,118.58,118.46,118.51,9112.0,99.8426,99.9016,99.8005,99.8426,9112.0
2016-08-09 15:05:00,118.51,118.54,118.49,118.54,2900.0,99.8426,99.8679,99.8258,99.8679,2900.0
2016-08-09 15:10:00,118.56,118.56,118.47,118.5,4200.0,99.8847,99.8847,99.8089,99.8342,4200.0
2016-08-09 15:15:00,118.49,118.51,118.39,118.4,7400.0,99.8258,99.8426,99.7415,99.7499,7400.0
2016-08-09 15:20:00,118.4,118.49,118.4,118.49,3300.0,99.7499,99.8258,99.7499,99.8258,3300.0
2016-08-09 15:25:00,118.49,118.61,118.49,118.61,8709.0,99.8258,99.9269,99.8258,99.9269,8709.0
2016-08-09 15:30:00,118.59,118.59,118.53,118.55,5537.0,99.91,99.91,99.8595,99.8763,5537.0
2016-08-09 15:35:00,118.53,118.57,118.48,118.51,8700.0,99.8595,99.8932,99.8173,99.8426,8700.0
2016-08-09 15:40:00,118.51,118.55,118.48,118.5,9282.0,99.8426,99.8763,99.8173,99.8342,9282.0
2016-08-09 15:45:00,118.53,118.59,118.5,118.59,13982.0,99.8595,99.91,99.8342,99.91,13982.0
2016-08-09 15:50:00,118.6,118.61,118.53,118.59,16607.0,99.9184,99.9269,99.8595,99.91,16607.0
2016-08-09 15:55:00,118.59,118.6,118.48,118.54,30710.0,99.91,99.9184,99.8173,99.8679,30710.0
2016-08-10 09:30:00,118.7,118.7,118.6,118.61,4274.0,100.0027,100.0027,99.9184,99.9269,4274.0
2016-08-10 09:35:00,118.21,118.63,118.21,118.53,2832.0,99.5899,99.9437,99.5899,99.8595,2832.0
2016-08-10 09:40:00,118.66,118.98,118.64,118.98,6750.0,99.969,100.2386,99.9521,100.2386,6750.0
2016-08-10 09:45:00,118.87,118.88,118.6,118.69,6541.0,100.1459,100.1543,99.9184,99.9943,6541.0
2016-08-10 09:50:00,118.63,118.63,118.39,118.51,10440.0,99.9437,99.9437,99.7415,99.8426,10440.0
2016-08-10 09:55:00,118.52,118.56,118.29,118.29,8289.0,99.851,99.8847,99.6573,99.6573,8289.0
2016-08-10 10:00:00,118.24,118.6,118.24,118.6,2259.0,99.6151,99.9184,99.6151,99.9184,2259.0
2016-08-10 10:05:00,118.51,118.6,118.39,118.46,12266.0,99.8426,99.9184,99.7415,99.8005,12266.0
2016-08-10 10:10:00,118.54,118.54,118.37,118.37,1362.0,99.8679,99.8679,99.7247,99.7247,1362.0
2016-08-10 10:15:00,118.37,118.49,118.35,118.44,2420.0,99.7247,99.8258,99.7078,99.7836,2420.0
2016-08-10 10:20:00,118.5,118.58,118.43,118.45,8170.0,99.8342,99.9016,99.7752,99.7921,8170.0
2016-08-10 10:25:00,118.45,118.46,118.31,118.35,23874.0,99.7921,99.8005,99.6741,99.7078,23874.0
2016-08-10 10:30:00,118.45,118.6,118.45,118.48,2226.0,99.7921,99.9184,99.7921,99.8173,2226.0
2016-08-10 10:35:00,118.52,118.77,118.52,118.64,6922.0,99.851,100.0616,99.851,99.9521,6922.0
2016-08-10 10:40:00,118.63,118.66,118.5,118.64,10820.0,99.9437,99.969,99.8342,99.9521,10820.0
2016-08-10 10:45:00,118.68,118.68,118.65,118.66,400.0,99.9858,99.9858,99.9606,99.969,400.0
2016-08-10 10:50:00,118.68,118.8,118.65,118.71,7397.0,99.9858,100.0869,99.9606,100.0111,7397.0
2016-08-10 10:55:00,118.7,118.71,118.6,118.61,2863.0,100.0027,100.0111,99.9184,99.9269,2863.0
2016-08-10 11:00:00,118.67,118.76,118.67,118.7,1853.0,99.9774,100.0532,99.9774,100.0027,1853.0
2016-08-10 11:05:00,118.74,118.74,118.65,118.67,2972.0,100.0364,100.0364,99.9606,99.9774,2972.0
2016-08-10 11:10:00,118.65,118.65,118.4,118.5,13734.0,99.9606,99.9606,99.7499,99.8342,13734.0
2016-08-10 11:15:00,118.42,118.43,118.19,118.19,7204.0,99.7668,99.7752,99.573,99.573,7204.0
2016-08-10 11:20:00,118.19,118.22,118.13,118.2,1700.0,99.573,99.5983,99.5225,99.5814,1700.0
2016-08-10 11:25:00,118.2,118.41,118.2,118.36,17300.0,99.5814,99.7584,99.5814,99.7162,17300.0
2016-08-10 11:30:00,118.42,118.43,118.29,118.35,9267.0,99.7668,99.7752,99.6573,99.7078,9267.0
2016-08-10 11:35:00,118.37,118.42,118.33,118.39,1100.0,99.7247,99.7668,99.691,99.7415,1100.0
2016-08-10 11:40:00,118.38,118.41,118.34,118.36,2900.0,99.7331,99.7584,99.6994,99.7162,2900.0
2016-08-10 11:45:00,118.38,118.44,118.37,118.39,1426.0,99.7331,99.7836,99.7247,99.7415,1426.0
2016-08-10 11:50:00,118.47,118.5,118.42,118.5,3200.0,99.8089,99.8342,99.7668,99.8342,3200.0
2016-08-10 11:55:00,118.41,118.44,118.37,118.38,1400.0,99.7584,99.7836,99.7247,99.7331,1400.0
2016-08-10 12:00:00,118.37,118.39,118.3,118.34,3600.0,99.7247,99.7415,99.6657,99.6994,3600.0
2016-08-10 12:05:00,118.43,118.49,118.34,118.49,1848.0,99.7752,99.8258,99.6994,99.8258,1848.0
2016-08-10 12:10:00,118.47,118.53,118.47,118.52,2937.0,99.8089,99.8595,99.8089,99.851,2937.0
2016-08-10 12:15:00,118.53,118.57,118.53,118.57,1000.0,99.8595,99.8932,99.8595,99.8932,1000.0
2016-08-10 12:20:00,118.65,118.67,118.54,118.54,2910.0,99.9606,99.9774,99.8679,99.8679,2910.0
2016-08-10 12:25:00,118.58,118.58,118.53,118.56,800.0,99.9016,99.9016,99.8595,99.8847,800.0
2016-08-10 12:30:00,118.55,118.58,118.55,118.58,2300.0,99.8763,99.9016,99.8763,99.9016,2300.0
2016-08-10 12:35:00,118.59,118.61,118.56,118.61,1997.0,99.91,99.9269,99.8847,99.9269,1997.0
2016-08-10 12:40:00,118.58,118.59,118.4,118.4,3000.0,99.9016,99.91,99.7499,99.7499,3000.0
2016-08-10 12:45:00,118.44,118.48,118.4,118.48,547.0,99.7836,99.8173,99.7499,99.8173,547.0
2016-08-10 12:50:00,118.58,118.59,118.57,118.59,400.0,99.9016,99.91,99.8932,99.91,400.0
2016-08-10 12:55:00,118.61,118.61,118.53,118.56,1900.0,99.9269,99.9269,99.8595,99.8847,1900.0
2016-08-10 13:00:00,118.58,118.59,118.56,118.56,2291.0,99.9016,99.91,99.8847,99.8847,2291.0
2016-08-10 13:05:00,118.53,118.54,118.49,118.5,900.0,99.8595,99.8679,99.8258,99.8342,900.0
2016-08-10 13:10:00,118.52,118.52,118.46,118.46,2000.0,99.851,99.851,99.8005,99.8005,2000.0
2016-08-10 13:15:00,118.47,118.47,118.4,118.4,1079.0,99.8089,99.8089,99.7499,99.7499,1079.0
2016-08-10 13:20:00,118.4,118.41,118.35,118.39,2000.0,99.7499,99.7584,99.7078,99.7415,2000.0
2016-08-10 13:25:00,118.38,118.48,118.38,118.48,600.0,99.7331,99.8173,99.7331,99.8173,600.0
2016-08-10 13:30:00,118.52,118.52,118.44,118.44,2938.0,99.851,99.851,99.7836,99.7836,2938.0
2016-08-10 13:35:00,118.42,118.51,118.42,118.44,2510.0,99.7668,99.8426,99.7668,99.7836,2510.0
2016-08-10 13:40:00,118.47,118.7,118.47,118.7,13456.0,99.8089,100.0027,99.8089,100.0027,13456.0
2016-08-10 13:45:00,118.69,118.92,118.68,118.82,24798.0,99.9943,100.188,99.9858,100.1038,24798.0
2016-08-10 13:50:00,118.81,118.88,118.8,118.84,6515.0,100.0953,100.1543,100.0869,100.1206,6515.0
2016-08-10 13:55:00,118.85,118.88,118.81,118.83,9110.0,100.129,100.1543,100.0953,100.1122,9110.0
2016-08-10 14:00:00,118.81,118.88,118.8,118.88,10464.0,100.0953,100.1543,100.0869,100.1543,10464.0
2016-08-10 14:05:00,118.87,118.93,118.82,118.85,18697.0,100.1459,100.1964,100.1038,100.129,18697.0
2016-08-10 14:10:00,118.87,118.93,118.86,118.89,20294.0,100.1459,100.1964,100.1375,100.1627,20294.0
2016-08-10 14:15:00,118.9,118.92,118.87,118.9,11086.0,100.1712,100.188,100.1459,100.1712,11086.0
2016-08-10 14:20:00,118.9,118.96,118.88,118.95,10013.0,100.1712,100.2217,100.1543,100.2133,10013.0
2016-08-10 14:25:00,118.96,119.03,118.94,118.99,24648.0,100.2217,100.2807,100.2049,100.247,24648.0
2016-08-10 14:30:00,119.0,119.03,118.98,119.01,20322.0,100.2554,100.2807,100.2386,100.2638,20322.0
2016-08-10 14:35:00,119.01,119.03,118.99,119.01,17167.0,100.2638,100.2807,100.247,100.2638,17167.0
2016-08-10 14:40:00,119.01,119.04,119.0,119.01,8454.0,100.2638,100.2891,100.2554,100.2638,8454.0
2016-08-10 14:45:00,119.02,119.05,119.01,119.03,7046.0,100.2723,100.2975,100.2638,100.2807,7046.0
2016-08-10 14:50:00,119.06,119.12,119.06,119.12,16128.0,100.306,100.3565,100.306,100.3565,16128.0
2016-08-10 14:55:00,119.09,119.09,119.01,119.05,6389.0,100.3312,100.3312,100.2638,100.2975,6389.0
2016-08-10 15:00:00,119.05,119.1,119.03,119.1,29292.0,100.2975,100.3397,100.2807,100.3397,29292.0
2016-08-10 15:05:00,119.1,119.13,119.08,119.12,14342.0,100.3397,100.3649,100.3228,100.3565,14342.0
2016-08-10 15:10:00,119.12,119.13,119.03,119.07,24820.0,100.3565,100.3649,100.2807,100.3144,24820.0
2016-08-10 15:15:00,119.08,119.17,119.08,119.13,18374.0,100.3228,100.3986,100.3228,100.3649,18374.0
2016-08-10 15:20:00,119.12,119.25,119.12,119.23,4800.0,100.3565,100.466,100.3565,100.4492,4800.0
2016-08-10 15:25:00,119.24,119.24,119.07,119.1,11561.0,100.4576,100.4576,100.3144,100.3397,11561.0
2016-08-10 15:30:00,119.11,119.17,119.11,119.15,35602.0,100.3481,100.3986,100.3481,100.3818,35602.0
2016-08-10 15:35:00,119.15,119.17,119.08,119.15,23221.0,100.3818,100.3986,100.3228,100.3818,23221.0
2016-08-10 15:40:00,119.14,119.19,119.13,119.15,38473.0,100.3734,100.4155,100.3649,100.3818,38473.0
2016-08-10 15:45:00,119.16,119.16,119.07,119.11,38196.0,100.3902,100.3902,100.3144,100.3481,38196.0
2016-08-10 15:50:00,119.11,119.21,119.07,119.2,42762.0,100.3481,100.4323,100.3144,100.4239,42762.0
2016-08-10 15:55:00,119.19,119.36,119.18,119.35,58177.0,100.4155,100.5587,100.4071,100.5503,58177.0
2016-08-11 09:30:00,118.95,119.12,118.84,119.12,7962.0,100.8237,100.9678,100.7305,100.9678,7962.0
2016-08-11 09:35:00,119.3,119.4,119.1,119.3,2879.0,101.1204,101.2052,100.9509,101.1204,2879.0
2016-08-11 09:40:00,119.32,119.41,119.19,119.32,4615.0,101.1374,101.2136,101.0272,101.1374,4615.0
2016-08-11 09:45:00,119.32,119.38,119.17,119.2,5838.0,101.1374,101.1882,101.0102,101.0356,5838.0
2016-08-11 09:50:00,119.34,119.34,119.15,119.3,4090.0,101.1543,101.1543,100.9933,101.1204,4090.0
2016-08-11 09:55:00,119.31,119.35,119.09,119.09,5554.0,101.1289,101.1628,100.9424,100.9424,5554.0
2016-08-11 10:00:00,119.09,119.14,118.95,118.95,7531.0,100.9424,100.9848,100.8237,100.8237,7531.0
2016-08-11 10:05:00,118.91,118.98,118.85,118.85,3950.0,100.7898,100.8492,100.739,100.739,3950.0
2016-08-11 10:10:00,118.89,119.02,118.8,118.89,5525.0,100.7729,100.8831,100.6966,100.7729,5525.0
2016-08-11 10:15:00,118.95,118.98,118.94,118.97,1300.0,100.8237,100.8492,100.8153,100.8407,1300.0
2016-08-11 10:20:00,118.91,118.92,118.86,118.86,1773.0,100.7898,100.7983,100.7475,100.7475,1773.0
2016-08-11 10:25:00,118.82,119.01,118.82,118.92,3000.0,100.7135,100.8746,100.7135,100.7983,3000.0
2016-08-11 10:30:00,118.94,118.99,118.85,118.85,2410.0,100.8153,100.8576,100.739,100.739,2410.0
2016-08-11 10:35:00,118.85,119.09,118.84,119.0,4662.0,100.739,100.9424,100.7305,100.8661,4662.0
2016-08-11 10:40:00,119.13,119.18,119.05,119.12,5315.0,100.9763,101.0187,100.9085,100.9678,5315.0
2016-08-11 10:45:00,119.12,119.18,119.09,119.14,5908.0,100.9678,101.0187,100.9424,100.9848,5908.0
2016-08-11 10:50:00,119.14,119.3,119.13,119.25,29150.0,100.9848,101.1204,100.9763,101.078,29150.0
2016-08-11 10:55:00,119.27,119.33,119.22,119.25,3383.0,101.095,101.1458,101.0526,101.078,3383.0
2016-08-11 11:00:00,119.29,119.3,119.23,119.3,3967.0,101.1119,101.1204,101.0611,101.1204,3967.0
2016-08-11 11:05:00,119.31,119.36,119.26,119.34,6050.0,101.1289,101.1713,101.0865,101.1543,6050.0
2016-08-11 11:10:00,119.32,119.32,119.25,119.25,1130.0,101.1374,101.1374,101.078,101.078,1130.0
2016-08-11 11:15:00,119.27,119.39,119.24,119.34,4070.0,101.095,101.1967,101.0695,101.1543,4070.0
2016-08-11 11:20:00,119.33,119.35,119.29,119.34,1800.0,101.1458,101.1628,101.1119,101.1543,1800.0
2016-08-11 11:25:00,119.34,119.36,119.33,119.33,502.0,101.1543,101.1713,101.1458,101.1458,502.0
2016-08-11 11:30:00,119.32,119.39,119.26,119.38,2760.0,101.1374,101.1967,101.0865,101.1882,2760.0
2016-08-11 11:35:00,119.38,119.38,119.3,119.3,1600.0,101.1882,101.1882,101.1204,101.1204,1600.0
2016-08-11 11:40:00,119.31,119.31,119.24,119.3,2843.0,101.1289,101.1289,101.0695,101.1204,2843.0
2016-08-11 11:45:00,119.28,119.29,119.22,119.27,9975.0,101.1034,101.1119,101.0526,101.095,9975.0
2016-08-11 11:50:00,119.26,119.33,119.21,119.24,6560.0,101.0865,101.1458,101.0441,101.0695,6560.0
2016-08-11 11:55:00,119.24,119.24,119.17,119.2,6653.0,101.0695,101.0695,101.0102,101.0356,6653.0
2016-08-11 12:00:00,119.22,119.24,119.17,119.21,4833.0,101.0526,101.0695,101.0102,101.0441,4833.0
2016-08-11 12:05:00,119.2,119.22,119.16,119.17,2022.0,101.0356,101.0526,101.0017,101.0102,2022.0
2016-08-11 12:10:00,119.16,119.16,119.06,119.08,3726.0,101.0017,101.0017,100.917,100.9339,3726.0
2016-08-11 12:15:00,119.09,119.11,118.97,118.97,2791.0,100.9424,100.9594,100.8407,100.8407,2791.0
2016-08-11 12:20:00,119.01,119.06,118.97,119.06,4538.0,100.8746,100.917,100.8407,100.917,4538.0
2016-08-11 12:25:00,119.06,119.06,118.95,118.95,1600.0,100.917,100.917,100.8237,100.8237,1600.0
2016-08-11 12:30:00,118.99,119.07,118.99,119.03,34559.0,100.8576,100.9255,100.8576,100.8915,34559.0
2016-08-11 12:35:00,119.06,119.07,118.92,118.96,8398.0,100.917,100.9255,100.7983,100.8322,8398.0
2016-08-11 12:40:00,118.96,119.04,118.96,119.04,1500.0,100.8322,100.9,100.8322,100.9,1500.0
2016-08-11 12:45:00,119.07,119.07,118.98,119.01,2500.0,100.9255,100.9255,100.8492,100.8746,2500.0
2016-08-11 12:50:00,118.99,119.05,118.99,119.05,600.0,100.8576,100.9085,100.8576,100.9085,600.0
2016-08-11 12:55:00,119.05,119.1,119.05,119.05,2922.0,100.9085,100.9509,100.9085,100.9085,2922.0
2016-08-11 13:00:00,119.07,119.22,119.07,119.22,2577.0,100.9255,101.0526,100.9255,101.0526,2577.0
2016-08-11 13:05:00,119.21,119.28,119.2,119.21,3266.0,101.0441,101.1034,101.0356,101.0441,3266.0
2016-08-11 13:10:00,119.2,119.26,119.2,119.24,1400.0,101.0356,101.0865,101.0356,101.0695,1400.0
2016-08-11 13:15:00,119.21,119.21,119.15,119.17,2101.0,101.0441,101.0441,100.9933,101.0102,2101.0
2016-08-11 13:20:00,119.17,119.21,119.16,119.16,3915.0,101.0102,101.0441,101.0017,101.0017,3915.0
2016-08-11 13:25:00,119.16,119.19,119.13,119.19,2323.0,101.0017,101.0272,100.9763,101.0272,2323.0
2016-08-11 13:30:00,119.2,119.29,119.2,119.22,3603.0,101.0356,101.1119,101.0356,101.0526,3603.0
2016-08-11 13:35:00,119.24,119.24,119.18,119.18,1870.0,101.0695,101.0695,101.0187,101.0187,1870.0
2016-08-11 13:40:00,119.14,119.22,119.14,119.17,1800.0,100.9848,101.0526,100.9848,101.0102,1800.0
2016-08-11 13:45:00,119.15,119.19,119.11,119.14,5922.0,100.9933,101.0272,100.9594,100.9848,5922.0
2016-08-11 13:50:00,119.15,119.22,119.15,119.2,11995.0,100.9933,101.0526,100.9933,101.0356,11995.0
2016-08-11 13:55:00,119.18,119.29,119.18,119.28,2670.0,101.0187,101.1119,101.0187,101.1034,2670.0
2016-08-11 14:00:00,119.3,119.33,119.24,119.33,5383.0,101.1204,101.1458,101.0695,101.1458,5383.0
2016-08-11 14:05:00,119.3,119.41,119.3,119.39,2370.0,101.1204,101.2136,101.1204,101.1967,2370.0
2016-08-11 14:10:00,119.4,119.54,119.39,119.54,3700.0,101.2052,101.3238,101.1967,101.3238,3700.0
2016-08-11 14:15:00,119.54,119.55,119.48,119.48,2289.0,101.3238,101.3323,101.273,101.273,2289.0
2016-08-11 14:20:00,119.47,119.5,119.44,119.5,2100.0,101.2645,101.2899,101.2391,101.2899,2100.0
2016-08-11 14:25:00,119.51,119.56,119.49,119.49,2900.0,101.2984,101.3408,101.2814,101.2814,2900.0
2016-08-11 14:30:00,119.51,119.51,119.38,119.46,4743.0,101.2984,101.2984,101.1882,101.256,4743.0
2016-08-11 14:35:00,119.46,119.52,119.37,119.37,7834.0,101.256,101.3069,101.1797,101.1797,7834.0
2016-08-11 14:40:00,119.37,119.4,119.3,119.31,2727.0,101.1797,101.2052,101.1204,101.1289,2727.0
2016-08-11 14:45:00,119.3,119.33,119.25,119.26,9318.0,101.1204,101.1458,101.078,101.0865,9318.0
2016-08-11 14:50:00,119.26,119.34,119.26,119.27,5672.0,101.0865,101.1543,101.0865,101.095,5672.0
2016-08-11 14:55:00,119.21,119.22,119.15,119.22,40112.0,101.0441,101.0526,100.9933,101.0526,40112.0
2016-08-11 15:00:00,119.23,119.23,119.14,119.16,9369.0,101.0611,101.0611,100.9848,101.0017,9369.0
2016-08-11 15:05:00,119.14,119.19,119.12,119.18,4382.0,100.9848,101.0272,100.9678,101.0187,4382.0
2016-08-11 15:10:00,119.16,119.16,119.07,119.14,12558.0,101.0017,101.0017,100.9255,100.9848,12558.0
2016-08-11 15:15:00,119.12,119.2,119.11,119.15,31444.0,100.9678,101.0356,100.9594,100.9933,31444.0
2016-08-11 15:20:00,119.17,119.22,119.15,119.19,11705.0,101.0102,101.0526,100.9933,101.0272,11705.0
2016-08-11 15:25:00,119.19,119.2,119.15,119.15,3877.0,101.0272,101.0356,100.9933,100.9933,3877.0
2016-08-11 15:30:00,119.15,119.18,119.11,119.14,23648.0,100.9933,101.0187,100.9594,100.9848,23648.0
2016-08-11 15:35:00,119.15,119.15,119.07,119.1,16306.0,100.9933,100.9933,100.9255,100.9509,16306.0
2016-08-11 15:40:00,119.11,119.19,119.08,119.13,39278.0,100.9594,101.0272,100.9339,100.9763,39278.0
2016-08-11 15:45:00,119.15,119.18,119.07,119.08,68859.0,100.9933,101.0187,100.9255,100.9339,68859.0
2016-08-11 15:50:00,119.08,119.14,119.07,119.1,35104.0,100.9339,100.9848,100.9255,100.9509,35104.0
2016-08-11 15:55:00,119.1,119.11,119.02,119.02,49952.0,100.9509,100.9594,100.8831,100.8831,49952.0
2016-08-12 09:30:00,118.99,118.99,118.53,118.53,5890.0,100.8576,100.8576,100.4677,100.4677,5890.0
2016-08-12 09:35:00,118.7,118.75,118.23,118.32,3571.0,100.6118,100.6542,100.2135,100.2897,3571.0
2016-08-12 09:40:00,118.33,118.56,118.33,118.47,3013.0,100.2982,100.4932,100.2982,100.4169,3013.0
2016-08-12 09:45:00,118.61,118.61,118.27,118.35,1917.0,100.5355,100.5355,100.2474,100.3152,1917.0
2016-08-12 09:50:00,118.34,118.47,118.22,118.34,2246.0,100.3067,100.4169,100.205,100.3067,2246.0
2016-08-12 09:55:00,118.44,118.44,118.18,118.19,2200.0,100.3915,100.3915,100.1711,100.1796,2200.0
2016-08-12 10:00:00,118.26,118.41,118.21,118.26,6104.0,100.2389,100.366,100.1965,100.2389,6104.0
2016-08-12 10:05:00,118.19,118.36,118.08,118.32,3866.0,100.1796,100.3236,100.0863,100.2897,3866.0
2016-08-12 10:10:00,118.34,118.39,118.24,118.39,2290.0,100.3067,100.3491,100.2219,100.3491,2290.0
2016-08-12 10:15:00,118.4,118.42,118.28,118.31,2410.0,100.3575,100.3745,100.2558,100.2813,2410.0
2016-08-12 10:20:00,118.3,118.58,118.29,118.45,3753.0,100.2728,100.5101,100.2643,100.3999,3753.0
2016-08-12 10:25:00,118.4,118.4,118.25,118.25,2000.0,100.3575,100.3575,100.2304,100.2304,2000.0
2016-08-12 10:30:00,118.27,118.56,118.25,118.51,2920.0,100.2474,100.4932,100.2304,100.4508,2920.0
2016-08-12 10:35:00,118.47,118.6,118.47,118.6,2308.0,100.4169,100.5271,100.4169,100.5271,2308.0
2016-08-12 10:40:00,118.54,118.68,118.52,118.68,2864.0,100.4762,100.5949,100.4593,100.5949,2864.0
2016-08-12 10:45:00,118.67,118.67,118.6,118.6,714.0,100.5864,100.5864,100.5271,100.5271,714.0
2016-08-12 10:50:00,118.61,118.78,118.58,118.69,2037.0,100.5355,100.6796,100.5101,100.6034,2037.0
2016-08-12 10:55:00,118.69,118.7,118.57,118.58,1100.0,100.6034,100.6118,100.5016,100.5101,1100.0
2016-08-12 11:00:00,118.61,118.72,118.6,118.67,2544.0,100.5355,100.6288,100.5271,100.5864,2544.0
2016-08-12 11:05:00,118.67,118.67,118.67,118.67,100.0,100.5864,100.5864,100.5864,100.5864,100.0
2016-08-12 11:10:00,118.66,118.66,118.61,118.63,1000.0,100.5779,100.5779,100.5355,100.5525,1000.0
2016-08-12 11:15:00,118.61,118.66,118.48,118.52,2200.0,100.5355,100.5779,100.4254,100.4593,2200.0
2016-08-12 11:20:00,118.53,118.63,118.47,118.56,2950.0,100.4677,100.5525,100.4169,100.4932,2950.0
2016-08-12 11:25:00,118.52,118.6,118.52,118.6,1296.0,100.4593,100.5271,100.4593,100.5271,1296.0
2016-08-12 11:30:00,118.64,118.64,118.49,118.49,2195.0,100.561,100.561,100.4338,100.4338,2195.0
2016-08-12 11:35:00,118.45,118.45,118.35,118.35,1900.0,100.3999,100.3999,100.3152,100.3152,1900.0
2016-08-12 11:40:00,118.41,118.41,118.22,118.29,2920.0,100.366,100.366,100.205,100.2643,2920.0
2016-08-12 11:45:00,118.29,118.35,118.23,118.35,2500.0,100.2643,100.3152,100.2135,100.3152,2500.0
2016-08-12 11:50:00,118.29,118.33,118.24,118.24,2200.0,100.2643,100.2982,100.2219,100.2219,2200.0
2016-08-12 11:55:00,118.21,118.25,118.2,118.2,1350.0,100.1965,100.2304,100.188,100.188,1350.0
2016-08-12 12:00:00,118.23,118.24,118.15,118.15,6051.0,100.2135,100.2219,100.1456,100.1456,6051.0
2016-08-12 12:05:00,118.12,118.13,118.05,118.12,3146.0,100.1202,100.1287,100.0609,100.1202,3146.0
2016-08-12 12:10:00,118.1,118.14,118.07,118.14,1400.0,100.1033,100.1372,100.0778,100.1372,1400.0
2016-08-12 12:15:00,118.12,118.12,118.01,118.01,3867.0,100.1202,100.1202,100.027,100.027,3867.0
2016-08-12 12:20:00,118.04,118.08,118.0,118.0,1672.0,100.0524,100.0863,100.0185,100.0185,1672.0
2016-08-12 12:25:00,117.99,118.1,117.99,118.03,2000.0,100.01,100.1033,100.01,100.0439,2000.0
2016-08-12 12:30:00,118.06,118.13,118.01,118.13,1482.0,100.0694,100.1287,100.027,100.1287,1482.0
2016-08-12 12:35:00,118.15,118.2,118.07,118.11,2388.0,100.1456,100.188,100.0778,100.1117,2388.0
2016-08-12 12:40:00,118.13,118.18,118.12,118.17,1800.0,100.1287,100.1711,100.1202,100.1626,1800.0
2016-08-12 12:45:00,118.16,118.2,118.13,118.13,2696.0,100.1541,100.188,100.1287,100.1287,2696.0
2016-08-12 12:50:00,118.1,118.1,118.06,118.06,200.0,100.1033,100.1033,100.0694,100.0694,200.0
2016-08-12 12:55:00,118.06,118.15,118.06,118.15,2028.0,100.0694,100.1456,100.0694,100.1456,2028.0
2016-08-12 13:00:00,118.11,118.13,118.0,118.03,2200.0,100.1117,100.1287,100.0185,100.0439,2200.0
2016-08-12 13:05:00,118.0,118.01,117.88,117.88,2200.0,100.0185,100.027,99.9168,99.9168,2200.0
2016-08-12 13:10:00,117.88,117.9,117.85,117.86,800.0,99.9168,99.9337,99.8914,99.8998,800.0
2016-08-12 13:15:00,117.88,117.93,117.84,117.93,1340.0,99.9168,99.9592,99.8829,99.9592,1340.0
2016-08-12 13:20:00,117.93,117.94,117.87,117.87,2049.0,99.9592,99.9676,99.9083,99.9083,2049.0
2016-08-12 13:25:00,117.89,117.92,117.86,117.92,2687.0,99.9253,99.9507,99.8998,99.9507,2687.0
2016-08-12 13:30:00,117.91,117.92,117.89,117.9,2308.0,99.9422,99.9507,99.9253,99.9337,2308.0
2016-08-12 13:35:00,117.89,117.89,117.77,117.78,3220.0,99.9253,99.9253,99.8236,99.832,3220.0
2016-08-12 13:40:00,117.76,117.8,117.76,117.8,2000.0,99.8151,99.849,99.8151,99.849,2000.0
2016-08-12 13:45:00,117.76,117.84,117.76,117.79,3297.0,99.8151,99.8829,99.8151,99.8405,3297.0
2016-08-12 13:50:00,117.81,118.3,117.6,117.7,33469.0,99.8575,100.2728,99.6795,99.7642,33469.0
2016-08-12 13:55:00,117.68,117.68,117.54,117.57,7777.0,99.7473,99.7473,99.6286,99.654,7777.0
2016-08-12 14:00:00,117.56,117.56,117.42,117.5,20480.0,99.6456,99.6456,99.5269,99.5947,20480.0
2016-08-12 14:05:00,117.53,117.68,117.53,117.64,8322.0,99.6201,99.7473,99.6201,99.7134,8322.0
2016-08-12 14:10:00,117.65,117.7,117.64,117.67,5003.0,99.7218,99.7642,99.7134,99.7388,5003.0
2016-08-12 14:15:00,117.7,117.74,117.68,117.68,4569.0,99.7642,99.7981,99.7473,99.7473,4569.0
2016-08-12 14:20:00,117.67,117.68,117.65,117.68,3220.0,99.7388,99.7473,99.7218,99.7473,3220.0
2016-08-12 14:25:00,117.7,117.78,117.69,117.75,4002.0,99.7642,99.832,99.7557,99.8066,4002.0
2016-08-12 14:30:00,117.75,117.78,117.69,117.69,3887.0,99.8066,99.832,99.7557,99.7557,3887.0
2016-08-12 14:35:00,117.69,117.7,117.66,117.69,4319.0,99.7557,99.7642,99.7303,99.7557,4319.0
2016-08-12 14:40:00,117.67,117.7,117.63,117.7,5755.0,99.7388,99.7642,99.7049,99.7642,5755.0
2016-08-12 14:45:00,117.71,117.71,117.68,117.71,2000.0,99.7727,99.7727,99.7473,99.7727,2000.0
2016-08-12 14:50:00,117.71,117.74,117.7,117.7,4221.0,99.7727,99.7981,99.7642,99.7642,4221.0
2016-08-12 14:55:00,117.68,117.73,117.68,117.72,3536.0,99.7473,99.7896,99.7473,99.7812,3536.0
2016-08-12 15:00:00,117.72,117.76,117.65,117.65,4700.0,99.7812,99.8151,99.7218,99.7218,4700.0
2016-08-12 15:05:00,117.66,117.7,117.62,117.7,4800.0,99.7303,99.7642,99.6964,99.7642,4800.0
2016-08-12 15:10:00,117.69,117.7,117.63,117.7,4778.0,99.7557,99.7642,99.7049,99.7642,4778.0
2016-08-12 15:15:00,117.71,117.78,117.7,117.76,4300.0,99.7727,99.832,99.7642,99.8151,4300.0
2016-08-12 15:20:00,117.75,117.79,117.74,117.75,4928.0,99.8066,99.8405,99.7981,99.8066,4928.0
2016-08-12 15:25:00,117.75,117.82,117.75,117.76,5343.0,99.8066,99.8659,99.8066,99.8151,5343.0
2016-08-12 15:30:00,117.77,117.84,117.74,117.83,9132.0,99.8236,99.8829,99.7981,99.8744,9132.0
2016-08-12 15:35:00,117.86,117.86,117.77,117.81,12092.0,99.8998,99.8998,99.8236,99.8575,12092.0
2016-08-12 15:40:00,117.81,117.86,117.72,117.73,19462.0,99.8575,99.8998,99.7812,99.7896,19462.0
2016-08-12 15:45:00,117.74,117.76,117.67,117.73,19651.0,99.7981,99.8151,99.7388,99.7896,19651.0
2016-08-12 15:50:00,117.73,117.75,117.68,117.68,24685.0,99.7896,99.8066,99.7473,99.7473,24685.0
2016-08-12 15:55:00,117.68,117.71,117.62,117.65,47446.0,99.7473,99.7727,99.6964,99.7218,47446.0
2016-08-15 09:30:00,117.9,118.44,117.87,118.43,5004.0,99.9337,100.3915,99.9083,100.383,5004.0
2016-08-15 09:35:00,118.43,118.5,118.36,118.37,600.0,100.383,100.4423,100.3236,100.3321,600.0
2016-08-15 09:40:00,118.42,118.42,118.28,118.33,815.0,100.3745,100.3745,100.2558,100.2982,815.0
2016-08-15 09:45:00,118.53,118.61,118.24,118.25,3941.0,100.4677,100.5355,100.2219,100.2304,3941.0
2016-08-15 09:50:00,118.45,118.51,118.43,118.51,724.0,100.3999,100.4508,100.383,100.4508,724.0
2016-08-15 09:55:00,118.56,118.56,118.24,118.24,2653.0,100.4932,100.4932,100.2219,100.2219,2653.0
2016-08-15 10:00:00,118.47,118.58,118.42,118.5,2300.0,100.4169,100.5101,100.3745,100.4423,2300.0
2016-08-15 10:05:00,118.48,118.51,118.39,118.5,1610.0,100.4254,100.4508,100.3491,100.4423,1610.0
2016-08-15 10:10:00,118.46,118.63,118.45,118.63,1600.0,100.4084,100.5525,100.3999,100.5525,1600.0
2016-08-15 10:15:00,118.58,118.62,118.53,118.58,961.0,100.5101,100.544,100.4677,100.5101,961.0
2016-08-15 10:20:00,118.68,118.82,118.67,118.8,4441.0,100.5949,100.7135,100.5864,100.6966,4441.0
2016-08-15 10:25:00,118.85,118.85,118.71,118.76,2684.0,100.739,100.739,100.6203,100.6627,2684.0
2016-08-15 10:30:00,118.72,118.74,118.7,118.72,800.0,100.6288,100.6457,100.6118,100.6288,800.0
2016-08-15 10:35:00,118.7,118.75,118.66,118.74,1109.0,100.6118,100.6542,100.5779,100.6457,1109.0
2016-08-15 10:40:00,118.73,118.75,118.65,118.68,3245.0,100.6373,100.6542,100.5695,100.5949,3245.0
2016-08-15 10:45:00,118.61,118.69,118.61,118.69,1500.0,100.5355,100.6034,100.5355,100.6034,1500.0
2016-08-15 10:50:00,118.66,118.76,118.58,118.74,11703.0,100.5779,100.6627,100.5101,100.6457,11703.0
2016-08-15 10:55:00,118.66,118.74,118.64,118.73,10062.0,100.5779,100.6457,100.561,100.6373,10062.0
2016-08-15 11:00:00,118.76,118.79,118.72,118.77,3969.0,100.6627,100.6881,100.6288,100.6712,3969.0
2016-08-15 11:05:00,118.81,118.85,118.75,118.83,1368.0,100.7051,100.739,100.6542,100.722,1368.0
2016-08-15 11:10:00,118.84,118.89,118.83,118.84,3632.0,100.7305,100.7729,100.722,100.7305,3632.0
2016-08-15 11:15:00,118.87,118.87,118.87,118.87,200.0,100.7559,100.7559,100.7559,100.7559,200.0
2016-08-15 11:20:00,118.89,119.0,118.88,119.0,2034.0,100.7729,100.8661,100.7644,100.8661,2034.0
2016-08-15 11:25:00,118.95,119.04,118.94,119.04,1254.0,100.8237,100.9,100.8153,100.9,1254.0
2016-08-15 11:30:00,119.05,119.06,118.84,118.87,1900.0,100.9085,100.917,100.7305,100.7559,1900.0
2016-08-15 11:35:00,118.9,118.98,118.9,118.96,2505.0,100.7814,100.8492,100.7814,100.8322,2505.0
2016-08-15 11:40:00,118.95,118.95,118.94,118.95,100.0,100.8237,100.8237,100.8153,100.8237,100.0
2016-08-15 11:45:00,118.89,118.94,118.89,118.94,200.0,100.7729,100.8153,100.7729,100.8153,200.0
2016-08-15 11:50:00,118.91,118.92,118.88,118.91,1071.0,100.7898,100.7983,100.7644,100.7898,1071.0
2016-08-15 11:55:00,118.92,118.95,118.78,118.84,4285.0,100.7983,100.8237,100.6796,100.7305,4285.0
2016-08-15 12:00:00,118.83,118.88,118.82,118.83,2157.0,100.722,100.7644,100.7135,100.722,2157.0
2016-08-15 12:05:00,118.83,118.95,118.82,118.95,2447.0,100.722,100.8237,100.7135,100.8237,2447.0
2016-08-15 12:10:00,118.98,119.0,118.94,118.94,2342.0,100.8492,100.8661,100.8153,100.8153,2342.0
2016-08-15 12:15:00,118.94,118.94,118.86,118.92,1589.0,100.8153,100.8153,100.7475,100.7983,1589.0
2016-08-15 12:20:00,118.87,119.0,118.87,119.0,1673.0,100.7559,100.8661,100.7559,100.8661,1673.0
2016-08-15 12:25:00,118.97,118.98,118.93,118.93,1550.0,100.8407,100.8492,100.8068,100.8068,1550.0
2016-08-15 12:30:00,118.98,119.0,118.94,118.98,1220.0,100.8492,100.8661,100.8153,100.8492,1220.0
2016-08-15 12:35:00,118.97,119.08,118.96,119.07,1684.0,100.8407,100.9339,100.8322,100.9255,1684.0
2016-08-15 12:40:00,119.03,119.06,118.98,119.06,1690.0,100.8915,100.917,100.8492,100.917,1690.0
2016-08-15 12:45:00,119.06,119.06,119.06,119.06,0.0,100.917,100.917,100.917,100.917,0.0
2016-08-15 12:50:00,119.12,119.15,119.05,119.12,1950.0,100.9678,100.9933,100.9085,100.9678,1950.0
2016-08-15 12:55:00,119.08,119.15,119.08,119.14,768.0,100.9339,100.9933,100.9339,100.9848,768.0
2016-08-15 13:00:00,119.11,119.12,119.08,119.1,1900.0,100.9594,100.9678,100.9339,100.9509,1900.0
2016-08-15 13:05:00,119.06,119.08,119.05,119.08,700.0,100.917,100.9339,100.9085,100.9339,700.0
2016-08-15 13:10:00,119.06,119.08,119.06,119.08,300.0,100.917,100.9339,100.917,100.9339,300.0
2016-08-15 13:15:00,119.07,119.08,119.05,119.08,1150.0,100.9255,100.9339,100.9085,100.9339,1150.0
2016-08-15 13:20:00,119.07,119.08,119.05,119.06,1050.0,100.9255,100.9339,100.9085,100.917,1050.0
2016-08-15 13:25:00,119.08,119.08,118.96,118.98,5565.0,100.9339,100.9339,100.8322,100.8492,5565.0
2016-08-15 13:30:00,118.99,119.04,118.98,119.0,1200.0,100.8576,100.9,100.8492,100.8661,1200.0
2016-08-15 13:35:00,119.04,119.06,119.04,119.05,800.0,100.9,100.917,100.9,100.9085,800.0
2016-08-15 13:40:00,119.05,119.11,119.05,119.1,2736.0,100.9085,100.9594,100.9085,100.9509,2736.0
2016-08-15 13:45:00,119.06,119.08,119.06,119.08,1400.0,100.917,100.9339,100.917,100.9339,1400.0
2016-08-15 13:50:00,119.07,119.08,119.04,119.06,1900.0,100.9255,100.9339,100.9,100.917,1900.0
2016-08-15 13:55:00,119.06,119.12,119.04,119.09,2258.0,100.917,100.9678,100.9,100.9424,2258.0
2016-08-15 14:00:00,119.09,119.15,119.08,119.1,2769.0,100.9424,100.9933,100.9339,100.9509,2769.0
2016-08-15 14:05:00,119.11,119.12,119.07,119.1,2432.0,100.9594,100.9678,100.9255,100.9509,2432.0
2016-08-15 14:10:00,119.11,119.13,119.07,119.07,8411.0,100.9594,100.9763,100.9255,100.9255,8411.0
2016-08-15 14:15:00,119.05,119.08,119.01,119.08,1486.0,100.9085,100.9339,100.8746,100.9339,1486.0
2016-08-15 14:20:00,119.08,119.09,119.05,119.08,773.0,100.9339,100.9424,100.9085,100.9339,773.0
2016-08-15 14:25:00,119.07,119.1,119.05,119.08,2961.0,100.9255,100.9509,100.9085,100.9339,2961.0
2016-08-15 14:30:00,119.06,119.11,119.06,119.11,1661.0,100.917,100.9594,100.917,100.9594,1661.0
2016-08-15 14:35:00,119.08,119.12,119.08,119.12,1800.0,100.9339,100.9678,100.9339,100.9678,1800.0
2016-08-15 14:40:00,119.12,119.21,119.12,119.18,1439.0,100.9678,101.0441,100.9678,101.0187,1439.0
2016-08-15 14:45:00,119.18,119.21,119.14,119.2,1167.0,101.0187,101.0441,100.9848,101.0356,1167.0
2016-08-15 14:50:00,119.21,119.21,119.2,119.2,932.0,101.0441,101.0441,101.0356,101.0356,932.0
2016-08-15 14:55:00,119.18,119.18,119.13,119.13,2103.0,101.0187,101.0187,100.9763,100.9763,2103.0
2016-08-15 15:00:00,119.13,119.17,119.12,119.13,2005.0,100.9763,101.0102,100.9678,100.9763,2005.0
2016-08-15 15:05:00,119.13,119.15,119.1,119.14,1992.0,100.9763,100.9933,100.9509,100.9848,1992.0
2016-08-15 15:10:00,119.15,119.15,119.12,119.14,1215.0,100.9933,100.9933,100.9678,100.9848,1215.0
2016-08-15 15:15:00,119.14,119.14,119.04,119.1,3580.0,100.9848,100.9848,100.9,100.9509,3580.0
2016-08-15 15:20:00,119.08,119.13,119.04,119.13,2670.0,100.9339,100.9763,100.9,100.9763,2670.0
2016-08-15 15:25:00,119.11,119.15,119.1,119.11,2786.0,100.9594,100.9933,100.9509,100.9594,2786.0
2016-08-15 15:30:00,119.1,119.17,119.1,119.16,2215.0,100.9509,101.0102,100.9509,101.0017,2215.0
2016-08-15 15:35:00,119.15,119.18,119.13,119.15,9545.0,100.9933,101.0187,100.9763,100.9933,9545.0
2016-08-15 15:40:00,119.15,119.19,119.11,119.15,10458.0,100.9933,101.0272,100.9594,100.9933,10458.0
2016-08-15 15:45:00,119.17,119.18,118.98,118.99,13990.0,101.0102,101.0187,100.8492,100.8576,13990.0
2016-08-15 15:50:00,119.01,119.05,118.94,118.95,11993.0,100.8746,100.9085,100.8153,100.8237,11993.0
2016-08-15 15:55:00,118.94,118.95,118.85,118.87,42632.0,100.8153,100.8237,100.739,100.7559,42632.0
2016-08-16 09:30:00,118.78,118.78,118.28,118.45,6887.0,100.6796,100.6796,100.2558,100.3999,6887.0
2016-08-16 09:35:00,118.37,118.47,118.36,118.4,687.0,100.3321,100.4169,100.3236,100.3575,687.0
2016-08-16 09:40:00,118.55,118.75,118.55,118.72,1242.0,100.4847,100.6542,100.4847,100.6288,1242.0
2016-08-16 09:45:00,118.67,118.77,118.58,118.59,1840.0,100.5864,100.6712,100.5101,100.5186,1840.0
2016-08-16 09:50:00,118.56,118.93,118.56,118.92,1498.0,100.4932,100.8068,100.4932,100.7983,1498.0
2016-08-16 09:55:00,118.86,118.87,118.72,118.74,5778.0,100.7475,100.7559,100.6288,100.6457,5778.0
2016-08-16 10:00:00,118.71,118.74,118.57,118.57,1600.0,100.6203,100.6457,100.5016,100.5016,1600.0
2016-08-16 10:05:00,118.59,118.62,118.54,118.6,2215.0,100.5186,100.544,100.4762,100.5271,2215.0
2016-08-16 10:10:00,118.68,118.73,118.62,118.62,900.0,100.5949,100.6373,100.544,100.544,900.0
2016-08-16 10:15:00,118.6,118.6,118.49,118.6,4065.0,100.5271,100.5271,100.4338,100.5271,4065.0
2016-08-16 10:20:00,118.55,118.59,118.46,118.46,4597.0,100.4847,100.5186,100.4084,100.4084,4597.0
2016-08-16 10:25:00,118.44,118.45,118.4,118.4,2474.0,100.3915,100.3999,100.3575,100.3575,2474.0
2016-08-16 10:30:00,118.39,118.4,118.25,118.29,3600.0,100.3491,100.3575,100.2304,100.2643,3600.0
2016-08-16 10:35:00,118.34,118.58,118.31,118.53,800.0,100.3067,100.5101,100.2813,100.4677,800.0
2016-08-16 10:40:00,118.54,118.64,118.53,118.57,1374.0,100.4762,100.561,100.4677,100.5016,1374.0
2016-08-16 10:45:00,118.53,118.55,118.41,118.42,4951.0,100.4677,100.4847,100.366,100.3745,4951.0
2016-08-16 10:50:00,118.38,118.38,118.28,118.3,1000.0,100.3406,100.3406,100.2558,100.2728,1000.0
2016-08-16 10:55:00,118.33,118.47,118.3,118.39,32700.0,100.2982,100.4169,100.2728,100.3491,32700.0
2016-08-16 11:00:00,118.42,118.6,118.4,118.5,9530.0,100.3745,100.5271,100.3575,100.4423,9530.0
2016-08-16 11:05:00,118.5,118.6,118.48,118.6,3200.0,100.4423,100.5271,100.4254,100.5271,3200.0
2016-08-16 11:10:00,118.58,118.79,118.58,118.7,5304.0,100.5101,100.6881,100.5101,100.6118,5304.0
2016-08-16 11:15:00,118.68,118.92,118.68,118.89,1235.0,100.5949,100.7983,100.5949,100.7729,1235.0
2016-08-16 11:20:00,118.88,118.99,118.88,118.94,11308.0,100.7644,100.8576,100.7644,100.8153,11308.0
2016-08-16 11:25:00,118.94,118.97,118.88,118.91,7746.0,100.8153,100.8407,100.7644,100.7898,7746.0
2016-08-16 11:30:00,118.9,118.94,118.81,118.81,3400.0,100.7814,100.8153,100.7051,100.7051,3400.0
2016-08-16 11:35:00,118.81,118.84,118.75,118.84,3721.0,100.7051,100.7305,100.6542,100.7305,3721.0
2016-08-16 11:40:00,118.87,118.99,118.83,118.83,3500.0,100.7559,100.8576,100.722,100.722,3500.0
2016-08-16 11:45:00,118.86,118.87,118.8,118.84,5764.0,100.7475,100.7559,100.6966,100.7305,5764.0
2016-08-16 11:50:00,118.86,118.9,118.85,118.9,8230.0,100.7475,100.7814,100.739,100.7814,8230.0
2016-08-16 11:55:00,118.89,119.05,118.87,118.98,8278.0,100.7729,100.9085,100.7559,100.8492,8278.0
2016-08-16 12:00:00,118.95,118.96,118.9,118.92,2287.0,100.8237,100.8322,100.7814,100.7983,2287.0
2016-08-16 12:05:00,118.91,118.91,118.87,118.89,2230.0,100.7898,100.7898,100.7559,100.7729,2230.0
2016-08-16 12:10:00,118.91,118.99,118.89,118.98,3873.0,100.7898,100.8576,100.7729,100.8492,3873.0
2016-08-16 12:15:00,118.96,118.99,118.9,118.99,3501.0,100.8322,100.8576,100.7814,100.8576,3501.0
2016-08-16 12:20:00,119.05,119.08,119.04,119.08,2860.0,100.9085,100.9339,100.9,100.9339,2860.0
2016-08-16 12:25:00,119.09,119.11,118.97,119.01,8899.0,100.9424,100.9594,100.8407,100.8746,8899.0
2016-08-16 12:30:00,119.02,119.04,118.99,119.0,4252.0,100.8831,100.9,100.8576,100.8661,4252.0
2016-08-16 12:35:00,118.97,119.02,118.94,119.01,2940.0,100.8407,100.8831,100.8153,100.8746,2940.0
2016-08-16 12:40:00,119.02,119.16,119.0,119.16,1400.0,100.8831,101.0017,100.8661,101.0017,1400.0
2016-08-16 12:45:00,119.14,119.17,119.1,119.14,3536.0,100.9848,101.0102,100.9509,100.9848,3536.0
2016-08-16 12:50:00,119.16,119.21,119.13,119.17,2000.0,101.0017,101.0441,100.9763,101.0102,2000.0
2016-08-16 12:55:00,119.14,119.21,119.1,119.18,2606.0,100.9848,101.0441,100.9509,101.0187,2606.0
2016-08-16 13:00:00,119.21,119.26,119.17,119.25,4125.0,101.0441,101.0865,101.0102,101.078,4125.0
2016-08-16 13:05:00,119.26,119.26,119.11,119.11,2939.0,101.0865,101.0865,100.9594,100.9594,2939.0
2016-08-16 13:10:00,119.12,119.18,119.1,119.13,3340.0,100.9678,101.0187,100.9509,100.9763,3340.0
2016-08-16 13:15:00,119.09,119.13,119.09,119.1,800.0,100.9424,100.9763,100.9424,100.9509,800.0
2016-08-16 13:20:00,119.09,119.1,119.04,119.06,2400.0,100.9424,100.9509,100.9,100.917,2400.0
2016-08-16 13:25:00,119.08,119.16,119.07,119.16,2700.0,100.9339,101.0017,100.9255,101.0017,2700.0
2016-08-16 13:30:00,119.17,119.17,119.06,119.1,3156.0,101.0102,101.0102,100.917,100.9509,3156.0
2016-08-16 13:35:00,119.06,119.13,119.06,119.13,4058.0,100.917,100.9763,100.917,100.9763,4058.0
2016-08-16 13:40:00,119.14,119.23,119.1,119.16,2810.0,100.9848,101.0611,100.9509,101.0017,2810.0
2016-08-16 13:45:00,119.17,119.23,119.17,119.23,1795.0,101.0102,101.0611,101.0102,101.0611,1795.0
2016-08-16 13:50:00,119.24,119.24,119.11,119.18,4251.0,101.0695,101.0695,100.9594,101.0187,4251.0
2016-08-16 13:55:00,119.18,119.26,119.18,119.22,2832.0,101.0187,101.0865,101.0187,101.0526,2832.0
2016-08-16 14:00:00,119.23,119.25,119.18,119.21,3400.0,101.0611,101.078,101.0187,101.0441,3400.0
2016-08-16 14:05:00,119.25,119.25,119.19,119.19,3562.0,101.078,101.078,101.0272,101.0272,3562.0
2016-08-16 14:10:00,119.18,119.21,119.11,119.13,2758.0,101.0187,101.0441,100.9594,100.9763,2758.0
2016-08-16 14:15:00,119.1,119.15,119.1,119.14,2815.0,100.9509,100.9933,100.9509,100.9848,2815.0
2016-08-16 14:20:00,119.16,119.18,119.12,119.13,2700.0,101.0017,101.0187,100.9678,100.9763,2700.0
2016-08-16 14:25:00,119.13,119.2,119.12,119.14,3800.0,100.9763,101.0356,100.9678,100.9848,3800.0
2016-08-16 14:30:00,119.17,119.17,119.09,119.1,3401.0,101.0102,101.0102,100.9424,100.9509,3401.0
2016-08-16 14:35:00,119.1,119.21,119.1,119.19,3427.0,100.9509,101.0441,100.9509,101.0272,3427.0
2016-08-16 14:40:00,119.18,119.19,119.14,119.19,4499.0,101.0187,101.0272,100.9848,101.0272,4499.0
2016-08-16 14:45:00,119.17,119.17,119.08,119.16,4629.0,101.0102,101.0102,100.9339,101.0017,4629.0
2016-08-16 14:50:00,119.2,119.2,119.15,119.17,5430.0,101.0356,101.0356,100.9933,101.0102,5430.0
2016-08-16 14:55:00,119.16,119.2,119.13,119.19,4102.0,101.0017,101.0356,100.9763,101.0272,4102.0
2016-08-16 15:00:00,119.2,119.22,119.15,119.18,3005.0,101.0356,101.0526,100.9933,101.0187,3005.0
2016-08-16 15:05:00,119.18,119.18,119.14,119.18,3312.0,101.0187,101.0187,100.9848,101.0187,3312.0
2016-08-16 15:10:00,119.18,119.18,119.05,119.09,3000.0,101.0187,101.0187,100.9085,100.9424,3000.0
2016-08-16 15:15:00,119.1,119.1,118.98,118.98,6528.0,100.9509,100.9509,100.8492,100.8492,6528.0
2016-08-16 15:20:00,119.03,119.09,119.02,119.08,5177.0,100.8915,100.9424,100.8831,100.9339,5177.0
2016-08-16 15:25:00,119.08,119.09,119.06,119.09,3650.0,100.9339,100.9424,100.917,100.9424,3650.0
2016-08-16 15:30:00,119.1,119.19,119.08,119.17,7704.0,100.9509,101.0272,100.9339,101.0102,7704.0
2016-08-16 15:35:00,119.17,119.2,119.11,119.15,7050.0,101.0102,101.0356,100.9594,100.9933,7050.0
2016-08-16 15:40:00,119.15,119.19,119.13,119.18,10304.0,100.9933,101.0272,100.9763,101.0187,10304.0
2016-08-16 15:45:00,119.19,119.22,119.12,119.16,15928.0,101.0272,101.0526,100.9678,101.0017,15928.0
2016-08-16 15:50:00,119.17,119.18,119.09,119.13,14142.0,101.0102,101.0187,100.9424,100.9763,14142.0
2016-08-16 15:55:00,119.12,119.12,118.9,118.97,29284.0,100.9678,100.9678,100.7814,100.8407,29284.0
2016-08-17 09:30:00,119.04,119.04,118.54,118.74,6313.0,100.9,100.9,100.4762,100.6457,6313.0
2016-08-17 09:35:00,118.73,118.97,118.59,118.59,950.0,100.6373,100.8407,100.5186,100.5186,950.0
2016-08-17 09:40:00,118.64,119.08,118.64,118.95,2706.0,100.561,100.9339,100.561,100.8237,2706.0
2016-08-17 09:45:00,118.97,119.19,118.85,119.14,3000.0,100.8407,101.0272,100.739,100.9848,3000.0
2016-08-17 09:50:00,119.04,119.04,118.9,118.98,1700.0,100.9,100.9,100.7814,100.8492,1700.0
2016-08-17 09:55:00,118.96,118.96,118.93,118.93,300.0,100.8322,100.8322,100.8068,100.8068,300.0
2016-08-17 10:00:00,118.7,118.89,118.69,118.69,3694.0,100.6118,100.7729,100.6034,100.6034,3694.0
2016-08-17 10:05:00,118.69,118.82,118.68,118.73,1200.0,100.6034,100.7135,100.5949,100.6373,1200.0
2016-08-17 10:10:00,118.78,118.8,118.74,118.79,800.0,100.6796,100.6966,100.6457,100.6881,800.0
2016-08-17 10:15:00,118.85,118.85,118.73,118.77,2700.0,100.739,100.739,100.6373,100.6712,2700.0
2016-08-17 10:20:00,118.72,118.85,118.7,118.71,1900.0,100.6288,100.739,100.6118,100.6203,1900.0
2016-08-17 10:25:00,118.76,118.76,118.63,118.63,1217.0,100.6627,100.6627,100.5525,100.5525,1217.0
2016-08-17 10:30:00,118.7,118.86,118.67,118.78,2800.0,100.6118,100.7475,100.5864,100.6796,2800.0
2016-08-17 10:35:00,118.73,118.77,118.67,118.69,2849.0,100.6373,100.6712,100.5864,100.6034,2849.0
2016-08-17 10:40:00,118.54,118.59,118.54,118.59,300.0,100.4762,100.5186,100.4762,100.5186,300.0
2016-08-17 10:45:00,118.59,118.69,118.56,118.57,4619.0,100.5186,100.6034,100.4932,100.5016,4619.0
2016-08-17 10:50:00,118.6,118.66,118.56,118.61,2523.0,100.5271,100.5779,100.4932,100.5355,2523.0
2016-08-17 10:55:00,118.61,118.65,118.61,118.65,1213.0,100.5355,100.5695,100.5355,100.5695,1213.0
2016-08-17 11:00:00,118.6,118.61,118.57,118.59,1525.0,100.5271,100.5355,100.5016,100.5186,1525.0
2016-08-17 11:05:00,118.58,118.72,118.58,118.7,2612.0,100.5101,100.6288,100.5101,100.6118,2612.0
2016-08-17 11:10:00,118.72,118.77,118.71,118.76,2000.0,100.6288,100.6712,100.6203,100.6627,2000.0
2016-08-17 11:15:00,118.77,118.78,118.72,118.72,2822.0,100.6712,100.6796,100.6288,100.6288,2822.0
2016-08-17 11:20:00,118.74,118.76,118.62,118.62,1300.0,100.6457,100.6627,100.544,100.544,1300.0
2016-08-17 11:25:00,118.64,118.7,118.61,118.64,1829.0,100.561,100.6118,100.5355,100.561,1829.0
2016-08-17 11:30:00,118.67,118.73,118.66,118.66,402.0,100.5864,100.6373,100.5779,100.5779,402.0
2016-08-17 11:35:00,118.7,118.7,118.6,118.6,700.0,100.6118,100.6118,100.5271,100.5271,700.0
2016-08-17 11:40:00,118.57,118.64,118.55,118.58,1103.0,100.5016,100.561,100.4847,100.5101,1103.0
2016-08-17 11:45:00,118.65,118.65,118.59,118.59,1400.0,100.5695,100.5695,100.5186,100.5186,1400.0
2016-08-17 11:50:00,118.62,118.62,118.56,118.6,700.0,100.544,100.544,100.4932,100.5271,700.0
2016-08-17 11:55:00,118.64,118.64,118.58,118.58,2300.0,100.561,100.561,100.5101,100.5101,2300.0
2016-08-17 12:00:00,118.57,118.66,118.52,118.66,2670.0,100.5016,100.5779,100.4593,100.5779,2670.0
2016-08-17 12:05:00,118.55,118.68,118.52,118.68,1600.0,100.4847,100.5949,100.4593,100.5949,1600.0
2016-08-17 12:10:00,118.7,118.76,118.7,118.76,1900.0,100.6118,100.6627,100.6118,100.6627,1900.0
2016-08-17 12:15:00,118.71,118.71,118.71,118.71,100.0,100.6203,100.6203,100.6203,100.6203,100.0
2016-08-17 12:20:00,118.75,118.79,118.73,118.79,2529.0,100.6542,100.6881,100.6373,100.6881,2529.0
2016-08-17 12:25:00,118.81,118.86,118.8,118.84,1300.0,100.7051,100.7475,100.6966,100.7305,1300.0
2016-08-17 12:30:00,118.87,118.87,118.69,118.69,1700.0,100.7559,100.7559,100.6034,100.6034,1700.0
2016-08-17 12:35:00,118.74,118.82,118.74,118.82,1400.0,100.6457,100.7135,100.6457,100.7135,1400.0
2016-08-17 12:40:00,118.83,118.88,118.82,118.88,500.0,100.722,100.7644,100.7135,100.7644,500.0
2016-08-17 12:45:00,118.9,119.16,118.9,119.16,3790.0,100.7814,101.0017,100.7814,101.0017,3790.0
2016-08-17 12:50:00,119.18,119.23,119.16,119.16,1563.0,101.0187,101.0611,101.0017,101.0017,1563.0
2016-08-17 12:55:00,119.19,119.2,119.06,119.09,1829.0,101.0272,101.0356,100.917,100.9424,1829.0
2016-08-17 13:00:00,119.07,119.15,119.02,119.09,2468.0,100.9255,100.9933,100.8831,100.9424,2468.0
2016-08-17 13:05:00,119.1,119.11,119.06,119.06,1208.0,100.9509,100.9594,100.917,100.917,1208.0
2016-08-17 13:10:00,119.06,119.09,119.06,119.09,1000.0,100.917,100.9424,100.917,100.9424,1000.0
2016-08-17 13:15:00,119.05,119.12,119.05,119.05,1872.0,100.9085,100.9678,100.9085,100.9085,1872.0
2016-08-17 13:20:00,119.04,119.06,119.02,119.02,1000.0,100.9,100.917,100.8831,100.8831,1000.0
2016-08-17 13:25:00,119.02,119.03,119.0,119.03,904.0,100.8831,100.8915,100.8661,100.8915,904.0
2016-08-17 13:30:00,119.02,119.04,118.98,118.98,3200.0,100.8831,100.9,100.8492,100.8492,3200.0
2016-08-17 13:35:00,119.02,119.12,119.02,119.1,1748.0,100.8831,100.9678,100.8831,100.9509,1748.0
2016-08-17 13:40:00,119.15,119.18,119.1,119.12,1200.0,100.9933,101.0187,100.9509,100.9678,1200.0
2016-08-17 13:45:00,119.07,119.13,119.02,119.06,2600.0,100.9255,100.9763,100.8831,100.917,2600.0
2016-08-17 13:50:00,119.04,119.04,118.94,118.94,900.0,100.9,100.9,100.8153,100.8153,900.0
2016-08-17 13:55:00,118.98,118.98,118.89,118.96,2782.0,100.8492,100.8492,100.7729,100.8322,2782.0
2016-08-17 14:00:00,118.89,119.08,118.68,119.0,6187.0,100.7729,100.9339,100.5949,100.8661,6187.0
2016-08-17 14:05:00,118.99,119.02,118.93,118.95,1701.0,100.8576,100.8831,100.8068,100.8237,1701.0
2016-08-17 14:10:00,118.99,119.25,118.96,119.16,6685.0,100.8576,101.078,100.8322,101.0017,6685.0
2016-08-17 14:15:00,119.23,119.23,119.1,119.22,1906.0,101.0611,101.0611,100.9509,101.0526,1906.0
2016-08-17 14:20:00,119.18,119.19,118.98,119.04,2625.0,101.0187,101.0272,100.8492,100.9,2625.0
2016-08-17 14:25:00,119.02,119.19,119.02,119.07,3793.0,100.8831,101.0272,100.8831,100.9255,3793.0
2016-08-17 14:30:00,118.99,119.01,118.9,118.96,2056.0,100.8576,100.8746,100.7814,100.8322,2056.0
2016-08-17 14:35:00,118.96,119.04,118.9,119.04,2403.0,100.8322,100.9,100.7814,100.9,2403.0
2016-08-17 14:40:00,118.98,118.98,118.88,118.88,1000.0,100.8492,100.8492,100.7644,100.7644,1000.0
2016-08-17 14:45:00,118.9,119.04,118.9,119.0,2537.0,100.7814,100.9,100.7814,100.8661,2537.0
2016-08-17 14:50:00,119.02,119.02,118.93,118.95,2657.0,100.8831,100.8831,100.8068,100.8237,2657.0
2016-08-17 14:55:00,118.95,119.03,118.91,118.99,2703.0,100.8237,100.8915,100.7898,100.8576,2703.0
2016-08-17 15:00:00,119.0,119.02,118.92,118.96,1500.0,100.8661,100.8831,100.7983,100.8322,1500.0
2016-08-17 15:05:00,118.98,119.04,118.87,118.88,3200.0,100.8492,100.9,100.7559,100.7644,3200.0
2016-08-17 15:10:00,118.9,118.92,118.82,118.9,3079.0,100.7814,100.7983,100.7135,100.7814,3079.0
2016-08-17 15:15:00,118.9,118.93,118.83,118.93,2127.0,100.7814,100.8068,100.722,100.8068,2127.0
2016-08-17 15:20:00,118.92,119.03,118.9,119.01,1409.0,100.7983,100.8915,100.7814,100.8746,1409.0
2016-08-17 15:25:00,119.0,119.1,119.0,119.04,3724.0,100.8661,100.9509,100.8661,100.9,3724.0
2016-08-17 15:30:00,119.04,119.08,119.04,119.08,2400.0,100.9,100.9339,100.9,100.9339,2400.0
2016-08-17 15:35:00,119.11,119.14,119.05,119.11,7249.0,100.9594,100.9848,100.9085,100.9594,7249.0
2016-08-17 15:40:00,119.09,119.09,119.01,119.02,5970.0,100.9424,100.9424,100.8746,100.8831,5970.0
2016-08-17 15:45:00,119.06,119.13,118.99,119.06,17246.0,100.917,100.9763,100.8576,100.917,17246.0
2016-08-17 15:50:00,119.06,119.14,118.98,118.98,18513.0,100.917,100.9848,100.8492,100.8492,18513.0
2016-08-17 15:55:00,119.0,119.01,118.9,118.93,42772.0,100.8661,100.8746,100.7814,100.8068,42772.0
2016-08-18 09:30:00,119.0,119.0,118.73,118.83,5742.0,100.8661,100.8661,100.6373,100.722,5742.0
2016-08-18 09:35:00,118.78,119.17,118.76,119.11,5953.0,100.6796,101.0102,100.6627,100.9594,5953.0
2016-08-18 09:40:00,119.07,119.07,118.84,118.98,2131.0,100.9255,100.9255,100.7305,100.8492,2131.0
2016-08-18 09:45:00,118.94,118.99,118.88,118.95,3228.0,100.8153,100.8576,100.7644,100.8237,3228.0
2016-08-18 09:50:00,118.88,119.0,118.87,118.95,2200.0,100.7644,100.8661,100.7559,100.8237,2200.0
2016-08-18 09:55:00,118.93,118.98,118.93,118.98,1400.0,100.8068,100.8492,100.8068,100.8492,1400.0
2016-08-18 10:00:00,119.0,119.03,118.93,118.99,3832.0,100.8661,100.8915,100.8068,100.8576,3832.0
2016-08-18 10:05:00,119.0,119.02,118.9,118.97,4122.0,100.8661,100.8831,100.7814,100.8407,4122.0
2016-08-18 10:10:00,118.96,119.04,118.93,119.0,1600.0,100.8322,100.9,100.8068,100.8661,1600.0
2016-08-18 10:15:00,118.95,119.0,118.95,118.97,1240.0,100.8237,100.8661,100.8237,100.8407,1240.0
2016-08-18 10:20:00,119.0,119.02,118.85,118.86,2300.0,100.8661,100.8831,100.739,100.7475,2300.0
2016-08-18 10:25:00,118.85,118.97,118.83,118.96,3746.0,100.739,100.8407,100.722,100.8322,3746.0
2016-08-18 10:30:00,118.94,119.12,118.94,119.04,2200.0,100.8153,100.9678,100.8153,100.9,2200.0
2016-08-18 10:35:00,119.03,119.09,119.02,119.06,1900.0,100.8915,100.9424,100.8831,100.917,1900.0
2016-08-18 10:40:00,119.06,119.08,119.01,119.04,1600.0,100.917,100.9339,100.8746,100.9,1600.0
2016-08-18 10:45:00,119.07,119.08,118.82,118.93,6515.0,100.9255,100.9339,100.7135,100.8068,6515.0
2016-08-18 10:50:00,118.94,119.06,118.93,118.97,6132.0,100.8153,100.917,100.8068,100.8407,6132.0
2016-08-18 10:55:00,119.04,119.11,119.03,119.05,1757.0,100.9,100.9594,100.8915,100.9085,1757.0
2016-08-18 11:00:00,119.05,119.08,119.02,119.05,2800.0,100.9085,100.9339,100.8831,100.9085,2800.0
2016-08-18 11:05:00,119.06,119.19,119.06,119.13,3836.0,100.917,101.0272,100.917,100.9763,3836.0
2016-08-18 11:10:00,119.11,119.13,119.06,119.06,1800.0,100.9594,100.9763,100.917,100.917,1800.0
2016-08-18 11:15:00,119.04,119.07,118.96,119.05,3988.0,100.9,100.9255,100.8322,100.9085,3988.0
2016-08-18 11:20:00,119.04,119.05,118.97,119.05,3111.0,100.9,100.9085,100.8407,100.9085,3111.0
2016-08-18 11:25:00,119.02,119.06,118.92,118.92,2300.0,100.8831,100.917,100.7983,100.7983,2300.0
2016-08-18 11:30:00,118.94,118.95,118.89,118.89,900.0,100.8153,100.8237,100.7729,100.7729,900.0
2016-08-18 11:35:00,118.89,118.98,118.88,118.96,2850.0,100.7729,100.8492,100.7644,100.8322,2850.0
2016-08-18 11:40:00,118.91,118.98,118.87,118.97,3574.0,100.7898,100.8492,100.7559,100.8407,3574.0
2016-08-18 11:45:00,118.95,118.99,118.93,118.99,2300.0,100.8237,100.8576,100.8068,100.8576,2300.0
2016-08-18 11:50:00,118.96,119.02,118.92,118.92,4150.0,100.8322,100.8831,100.7983,100.7983,4150.0
2016-08-18 11:55:00,118.93,118.95,118.83,118.84,2610.0,100.8068,100.8237,100.722,100.7305,2610.0
2016-08-18 12:00:00,118.78,118.81,118.69,118.69,1100.0,100.6796,100.7051,100.6034,100.6034,1100.0
2016-08-18 12:05:00,118.7,118.84,118.68,118.84,2500.0,100.6118,100.7305,100.5949,100.7305,2500.0
2016-08-18 12:10:00,118.84,118.84,118.84,118.84,600.0,100.7305,100.7305,100.7305,100.7305,600.0
2016-08-18 12:15:00,118.85,118.87,118.84,118.84,1820.0,100.739,100.7559,100.7305,100.7305,1820.0
2016-08-18 12:20:00,118.83,118.91,118.79,118.91,3300.0,100.722,100.7898,100.6881,100.7898,3300.0
2016-08-18 12:25:00,118.93,118.96,118.87,118.87,2298.0,100.8068,100.8322,100.7559,100.7559,2298.0
2016-08-18 12:30:00,118.85,118.88,118.84,118.88,616.0,100.739,100.7644,100.7305,100.7644,616.0
2016-08-18 12:35:00,118.89,118.89,118.82,118.84,2800.0,100.7729,100.7729,100.7135,100.7305,2800.0
2016-08-18 12:40:00,118.84,118.87,118.82,118.87,1800.0,100.7305,100.7559,100.7135,100.7559,1800.0
2016-08-18 12:45:00,118.96,118.96,118.91,118.91,2300.0,100.8322,100.8322,100.7898,100.7898,2300.0
2016-08-18 12:50:00,118.91,118.91,118.89,118.91,1000.0,100.7898,100.7898,100.7729,100.7898,1000.0
2016-08-18 12:55:00,118.9,118.9,118.86,118.86,2341.0,100.7814,100.7814,100.7475,100.7475,2341.0
2016-08-18 13:00:00,118.88,118.93,118.88,118.89,4854.0,100.7644,100.8068,100.7644,100.7729,4854.0
2016-08-18 13:05:00,118.9,118.91,118.9,118.9,300.0,100.7814,100.7898,100.7814,100.7814,300.0
2016-08-18 13:10:00,118.89,118.93,118.88,118.88,2415.0,100.7729,100.8068,100.7644,100.7644,2415.0
2016-08-18 13:15:00,118.89,118.93,118.88,118.91,2395.0,100.7729,100.8068,100.7644,100.7898,2395.0
2016-08-18 13:20:00,118.91,118.93,118.88,118.88,4462.0,100.7898,100.8068,100.7644,100.7644,4462.0
2016-08-18 13:25:00,118.91,118.91,118.88,118.89,2550.0,100.7898,100.7898,100.7644,100.7729,2550.0
2016-08-18 13:30:00,118.91,119.04,118.9,119.04,5323.0,100.7898,100.9,100.7814,100.9,5323.0
2016-08-18 13:35:00,119.01,119.12,119.01,119.09,5190.0,100.8746,100.9678,100.8746,100.9424,5190.0
2016-08-18 13:40:00,119.1,119.17,119.1,119.16,3731.0,100.9509,101.0102,100.9509,101.0017,3731.0
2016-08-18 13:45:00,119.16,119.16,119.16,119.16,0.0,101.0017,101.0017,101.0017,101.0017,0.0
2016-08-18 13:50:00,119.12,119.12,119.06,119.08,3100.0,100.9678,100.9678,100.917,100.9339,3100.0
2016-08-18 13:55:00,119.05,119.07,118.98,119.0,2300.0,100.9085,100.9255,100.8492,100.8661,2300.0
2016-08-18 14:00:00,118.98,119.02,118.97,118.97,6300.0,100.8492,100.8831,100.8407,100.8407,6300.0
2016-08-18 14:05:00,118.94,119.01,118.94,119.0,1600.0,100.8153,100.8746,100.8153,100.8661,1600.0
2016-08-18 14:10:00,119.0,119.01,118.98,119.0,3720.0,100.8661,100.8746,100.8492,100.8661,3720.0
2016-08-18 14:15:00,119.02,119.05,118.99,118.99,2300.0,100.8831,100.9085,100.8576,100.8576,2300.0
2016-08-18 14:20:00,118.97,119.0,118.96,119.0,3196.0,100.8407,100.8661,100.8322,100.8661,3196.0
2016-08-18 14:25:00,119.0,119.03,118.97,118.97,3228.0,100.8661,100.8915,100.8407,100.8407,3228.0
2016-08-18 14:30:00,118.96,118.97,118.88,118.91,7997.0,100.8322,100.8407,100.7644,100.7898,7997.0
2016-08-18 14:35:00,118.92,118.92,118.88,118.88,1500.0,100.7983,100.7983,100.7644,100.7644,1500.0
2016-08-18 14:40:00,118.9,118.92,118.89,118.91,3686.0,100.7814,100.7983,100.7729,100.7898,3686.0
2016-08-18 14:45:00,118.93,118.95,118.9,118.94,4023.0,100.8068,100.8237,100.7814,100.8153,4023.0
2016-08-18 14:50:00,118.94,118.99,118.92,118.92,6034.0,100.8153,100.8576,100.7983,100.7983,6034.0
2016-08-18 14:55:00,118.91,118.96,118.9,118.9,3774.0,100.7898,100.8322,100.7814,100.7814,3774.0
2016-08-18 15:00:00,118.9,119.02,118.9,119.02,4000.0,100.7814,100.8831,100.7814,100.8831,4000.0
2016-08-18 15:05:00,119.05,119.05,118.95,119.0,7079.0,100.9085,100.9085,100.8237,100.8661,7079.0
2016-08-18 15:10:00,118.97,119.0,118.89,118.89,4700.0,100.8407,100.8661,100.7729,100.7729,4700.0
2016-08-18 15:15:00,118.91,118.96,118.86,118.96,9175.0,100.7898,100.8322,100.7475,100.8322,9175.0
2016-08-18 15:20:00,118.99,119.05,118.98,119.03,5351.0,100.8576,100.9085,100.8492,100.8915,5351.0
2016-08-18 15:25:00,119.04,119.07,119.04,119.04,3861.0,100.9,100.9255,100.9,100.9,3861.0
2016-08-18 15:30:00,119.04,119.06,119.03,119.04,5900.0,100.9,100.917,100.8915,100.9,5900.0
2016-08-18 15:35:00,119.05,119.13,119.04,119.13,11837.0,100.9085,100.9763,100.9,100.9763,11837.0
2016-08-18 15:40:00,119.13,119.16,119.1,119.15,9177.0,100.9763,101.0017,100.9509,100.9933,9177.0
2016-08-18 15:45:00,119.16,119.17,119.1,119.15,19354.0,101.0017,101.0102,100.9509,100.9933,19354.0
2016-08-18 15:50:00,119.14,119.17,119.12,119.16,20680.0,100.9848,101.0102,100.9678,101.0017,20680.0
2016-08-18 15:55:00,119.15,119.33,119.14,119.31,51449.0,100.9933,101.1458,100.9848,101.1289,51449.0
2016-08-19 09:30:00,117.25,118.28,116.99,118.1,79921.0,99.3828,100.2558,99.1624,100.1033,79921.0
2016-08-19 09:35:00,118.1,118.19,117.69,117.82,20983.0,100.1033,100.1796,99.7557,99.8659,20983.0
2016-08-19 09:40:00,117.95,118.21,117.73,118.08,51612.0,99.9761,100.1965,99.7896,100.0863,51612.0
2016-08-19 09:45:00,118.08,118.2,117.83,118.1,26395.0,100.0863,100.188,99.8744,100.1033,26395.0
2016-08-19 09:50:00,117.97,118.13,117.88,118.04,17876.0,99.9931,100.1287,99.9168,100.0524,17876.0
2016-08-19 09:55:00,117.98,118.17,117.81,117.88,20384.0,100.0016,100.1626,99.8575,99.9168,20384.0
2016-08-19 10:00:00,117.92,118.12,117.62,117.95,26191.0,99.9507,100.1202,99.6964,99.9761,26191.0
2016-08-19 10:05:00,117.94,118.18,117.9,118.13,16958.0,99.9676,100.1711,99.9337,100.1287,16958.0
2016-08-19 10:10:00,118.14,118.31,118.1,118.29,16546.0,100.1372,100.2813,100.1033,100.2643,16546.0
2016-08-19 10:15:00,118.31,118.55,118.19,118.51,20054.0,100.2813,100.4847,100.1796,100.4508,20054.0
2016-08-19 10:20:00,118.49,118.53,118.3,118.4,12022.0,100.4338,100.4677,100.2728,100.3575,12022.0
2016-08-19 10:25:00,118.41,118.43,118.16,118.36,13208.0,100.366,100.383,100.1541,100.3236,13208.0
2016-08-19 10:30:00,118.46,118.61,118.3,118.32,13143.0,100.4084,100.5355,100.2728,100.2897,13143.0
2016-08-19 10:35:00,118.33,118.47,118.24,118.28,16519.0,100.2982,100.4169,100.2219,100.2558,16519.0
2016-08-19 10:40:00,118.26,118.35,118.19,118.28,21192.0,100.2389,100.3152,100.1796,100.2558,21192.0
2016-08-19 10:45:00,118.28,118.29,118.19,118.22,3304.0,100.2558,100.2643,100.1796,100.205,3304.0
2016-08-19 10:50:00,118.21,118.21,117.85,117.85,17815.0,100.1965,100.1965,99.8914,99.8914,17815.0
2016-08-19 10:55:00,117.9,117.92,117.77,117.9,15396.0,99.9337,99.9507,99.8236,99.9337,15396.0
2016-08-19 11:00:00,117.87,117.93,117.71,117.75,13980.0,99.9083,99.9592,99.7727,99.8066,13980.0
2016-08-19 11:05:00,117.71,117.78,117.62,117.72,35323.0,99.7727,99.832,99.6964,99.7812,35323.0
2016-08-19 11:10:00,117.74,117.93,117.74,117.93,18849.0,99.7981,99.9592,99.7981,99.9592,18849.0
2016-08-19 11:15:00,117.98,118.04,117.97,117.98,4671.0,100.0016,100.0524,99.9931,100.0016,4671.0
2016-08-19 11:20:00,118.01,118.01,117.84,117.84,6159.0,100.027,100.027,99.8829,99.8829,6159.0
2016-08-19 11:25:00,117.87,118.03,117.87,117.96,12975.0,99.9083,100.0439,99.9083,99.9846,12975.0
2016-08-19 11:30:00,117.95,118.02,117.84,117.84,8444.0,99.9761,100.0355,99.8829,99.8829,8444.0
2016-08-19 11:35:00,117.82,117.87,117.72,117.76,16938.0,99.8659,99.9083,99.7812,99.8151,16938.0
2016-08-19 11:40:00,117.77,117.89,117.72,117.89,9000.0,99.8236,99.9253,99.7812,99.9253,9000.0
2016-08-19 11:45:00,117.89,118.01,117.85,117.89,8303.0,99.9253,100.027,99.8914,99.9253,8303.0
2016-08-19 11:50:00,117.92,117.98,117.76,117.87,21501.0,99.9507,100.0016,99.8151,99.9083,21501.0
2016-08-19 11:55:00,117.82,117.95,117.79,117.87,19025.0,99.8659,99.9761,99.8405,99.9083,19025.0
2016-08-19 12:00:00,117.87,118.02,117.84,117.92,14140.0,99.9083,100.0355,99.8829,99.9507,14140.0
2016-08-19 12:05:00,117.92,118.0,117.89,117.95,14045.0,99.9507,100.0185,99.9253,99.9761,14045.0
2016-08-19 12:10:00,117.95,118.03,117.94,118.02,9520.0,99.9761,100.0439,99.9676,100.0355,9520.0
2016-08-19 12:15:00,117.99,117.99,117.8,117.8,4420.0,100.01,100.01,99.849,99.849,4420.0
2016-08-19 12:20:00,117.83,117.94,117.77,117.94,21510.0,99.8744,99.9676,99.8236,99.9676,21510.0
2016-08-19 12:25:00,117.98,118.09,117.94,118.06,25124.0,100.0016,100.0948,99.9676,100.0694,25124.0
2016-08-19 12:30:00,118.04,118.22,118.02,118.06,24584.0,100.0524,100.205,100.0355,100.0694,24584.0
2016-08-19 12:35:00,118.08,118.19,118.0,118.15,4799.0,100.0863,100.1796,100.0185,100.1456,4799.0
2016-08-19 12:40:00,118.11,118.17,118.08,118.15,2101.0,100.1117,100.1626,100.0863,100.1456,2101.0
2016-08-19 12:45:00,118.15,118.17,118.08,118.1,2922.0,100.1456,100.1626,100.0863,100.1033,2922.0
2016-08-19 12:50:00,118.13,118.14,117.9,118.0,6113.0,100.1287,100.1372,99.9337,100.0185,6113.0
2016-08-19 12:55:00,118.01,118.04,117.98,117.99,3950.0,100.027,100.0524,100.0016,100.01,3950.0
2016-08-19 13:00:00,118.0,118.04,117.97,118.04,7688.0,100.0185,100.0524,99.9931,100.0524,7688.0
2016-08-19 13:05:00,118.04,118.18,118.04,118.14,8091.0,100.0524,100.1711,100.0524,100.1372,8091.0
2016-08-19 13:10:00,118.13,118.34,118.08,118.31,20510.0,100.1287,100.3067,100.0863,100.2813,20510.0
2016-08-19 13:15:00,118.32,118.32,118.18,118.31,5865.0,100.2897,100.2897,100.1711,100.2813,5865.0
2016-08-19 13:20:00,118.31,118.36,118.22,118.24,10238.0,100.2813,100.3236,100.205,100.2219,10238.0
2016-08-19 13:25:00,118.24,118.25,118.13,118.15,8892.0,100.2219,100.2304,100.1287,100.1456,8892.0
2016-08-19 13:30:00,118.15,118.19,117.91,117.91,9691.0,100.1456,100.1796,99.9422,99.9422,9691.0
2016-08-19 13:35:00,117.91,118.08,117.89,118.08,11552.0,99.9422,100.0863,99.9253,100.0863,11552.0
2016-08-19 13:40:00,118.08,118.19,118.07,118.16,12256.0,100.0863,100.1796,100.0778,100.1541,12256.0
2016-08-19 13:45:00,118.13,118.14,118.03,118.1,14971.0,100.1287,100.1372,100.0439,100.1033,14971.0
2016-08-19 13:50:00,118.13,118.25,118.13,118.2,7054.0,100.1287,100.2304,100.1287,100.188,7054.0
2016-08-19 13:55:00,118.19,118.19,118.09,118.1,5064.0,100.1796,100.1796,100.0948,100.1033,5064.0
2016-08-19 14:00:00,118.14,118.26,118.14,118.21,8898.0,100.1372,100.2389,100.1372,100.1965,8898.0
2016-08-19 14:05:00,118.22,118.3,118.16,118.21,15407.0,100.205,100.2728,100.1541,100.1965,15407.0
2016-08-19 14:10:00,118.22,118.32,118.21,118.22,6200.0,100.205,100.2897,100.1965,100.205,6200.0
2016-08-19 14:15:00,118.23,118.33,118.21,118.28,11517.0,100.2135,100.2982,100.1965,100.2558,11517.0
2016-08-19 14:20:00,118.25,118.31,118.25,118.29,7408.0,100.2304,100.2813,100.2304,100.2643,7408.0
2016-08-19 14:25:00,118.3,118.36,118.24,118.36,4923.0,100.2728,100.3236,100.2219,100.3236,4923.0
2016-08-19 14:30:00,118.36,118.47,118.36,118.39,6489.0,100.3236,100.4169,100.3236,100.3491,6489.0
2016-08-19 14:35:00,118.38,118.48,118.34,118.45,6318.0,100.3406,100.4254,100.3067,100.3999,6318.0
2016-08-19 14:40:00,118.47,118.54,118.46,118.54,3051.0,100.4169,100.4762,100.4084,100.4762,3051.0
2016-08-19 14:45:00,118.55,118.55,118.43,118.45,6023.0,100.4847,100.4847,100.383,100.3999,6023.0
2016-08-19 14:50:00,118.45,118.59,118.43,118.59,4539.0,100.3999,100.5186,100.383,100.5186,4539.0
2016-08-19 14:55:00,118.61,118.61,118.49,118.5,4708.0,100.5355,100.5355,100.4338,100.4423,4708.0
2016-08-19 15:00:00,118.47,118.59,118.47,118.55,4935.0,100.4169,100.5186,100.4169,100.4847,4935.0
2016-08-19 15:05:00,118.57,118.66,118.57,118.65,5015.0,100.5016,100.5779,100.5016,100.5695,5015.0
2016-08-19 15:10:00,118.66,118.66,118.58,118.66,2713.0,100.5779,100.5779,100.5101,100.5779,2713.0
2016-08-19 15:15:00,118.67,118.7,118.65,118.66,6484.0,100.5864,100.6118,100.5695,100.5779,6484.0
2016-08-19 15:20:00,118.65,118.74,118.65,118.7,4759.0,100.5695,100.6457,100.5695,100.6118,4759.0
2016-08-19 15:25:00,118.68,118.76,118.68,118.75,6909.0,100.5949,100.6627,100.5949,100.6542,6909.0
2016-08-19 15:30:00,118.76,118.77,118.69,118.73,9014.0,100.6627,100.6712,100.6034,100.6373,9014.0
2016-08-19 15:35:00,118.74,118.74,118.52,118.56,10867.0,100.6457,100.6457,100.4593,100.4932,10867.0
2016-08-19 15:40:00,118.52,118.57,118.51,118.56,12609.0,100.4593,100.5016,100.4508,100.4932,12609.0
2016-08-19 15:45:00,118.54,118.54,118.45,118.48,17673.0,100.4762,100.4762,100.3999,100.4254,17673.0
2016-08-19 15:50:00,118.48,118.54,118.44,118.49,21551.0,100.4254,100.4762,100.3915,100.4338,21551.0
2016-08-19 15:55:00,118.49,118.5,118.36,118.42,60970.0,100.4338,100.4423,100.3236,100.3745,60970.0
2016-08-22 09:30:00,118.22,118.35,117.74,117.75,10059.0,100.205,100.3152,99.7981,99.8066,10059.0
2016-08-22 09:35:00,117.83,117.87,117.73,117.87,4634.0,99.8744,99.9083,99.7896,99.9083,4634.0
2016-08-22 09:40:00,117.84,117.91,117.78,117.84,2852.0,99.8829,99.9422,99.832,99.8829,2852.0
2016-08-22 09:45:00,117.82,117.83,117.52,117.52,13144.0,99.8659,99.8744,99.6116,99.6116,13144.0
2016-08-22 09:50:00,117.52,117.67,117.38,117.38,4501.0,99.6116,99.7388,99.493,99.493,4501.0
2016-08-22 09:55:00,117.35,117.61,117.32,117.54,12949.0,99.4676,99.6879,99.4421,99.6286,12949.0
2016-08-22 10:00:00,117.52,117.55,117.18,117.25,11438.0,99.6116,99.6371,99.3235,99.3828,11438.0
2016-08-22 10:05:00,117.27,117.41,117.19,117.26,11865.0,99.3997,99.5184,99.3319,99.3913,11865.0
2016-08-22 10:10:00,117.25,117.71,117.21,117.66,15377.0,99.3828,99.7727,99.3489,99.7303,15377.0
2016-08-22 10:15:00,117.7,117.84,117.54,117.84,8182.0,99.7642,99.8829,99.6286,99.8829,8182.0
2016-08-22 10:20:00,118.06,118.11,117.87,118.05,8199.0,100.0694,100.1117,99.9083,100.0609,8199.0
2016-08-22 10:25:00,118.03,118.27,117.96,118.11,5732.0,100.0439,100.2474,99.9846,100.1117,5732.0
2016-08-22 10:30:00,118.14,118.32,118.12,118.22,7436.0,100.1372,100.2897,100.1202,100.205,7436.0
2016-08-22 10:35:00,118.26,118.26,118.04,118.13,4203.0,100.2389,100.2389,100.0524,100.1287,4203.0
2016-08-22 10:40:00,118.14,118.16,118.06,118.13,3500.0,100.1372,100.1541,100.0694,100.1287,3500.0
2016-08-22 10:45:00,118.16,118.19,118.06,118.06,4513.0,100.1541,100.1796,100.0694,100.0694,4513.0
2016-08-22 10:50:00,118.06,118.14,117.9,118.08,16792.0,100.0694,100.1372,99.9337,100.0863,16792.0
2016-08-22 10:55:00,118.1,118.17,117.97,118.04,7066.0,100.1033,100.1626,99.9931,100.0524,7066.0
2016-08-22 11:00:00,118.06,118.13,117.98,118.08,7010.0,100.0694,100.1287,100.0016,100.0863,7010.0
2016-08-22 11:05:00,118.09,118.14,117.98,118.1,8728.0,100.0948,100.1372,100.0016,100.1033,8728.0
2016-08-22 11:10:00,118.12,118.15,117.96,118.05,10564.0,100.1202,100.1456,99.9846,100.0609,10564.0
2016-08-22 11:15:00,118.03,118.03,117.92,117.95,800.0,100.0439,100.0439,99.9507,99.9761,800.0
2016-08-22 11:20:00,117.9,117.92,117.7,117.7,2757.0,99.9337,99.9507,99.7642,99.7642,2757.0
2016-08-22 11:25:00,117.65,117.74,117.63,117.66,5433.0,99.7218,99.7981,99.7049,99.7303,5433.0
2016-08-22 11:30:00,117.64,117.77,117.56,117.77,7100.0,99.7134,99.8236,99.6456,99.8236,7100.0
2016-08-22 11:35:00,117.74,117.81,117.65,117.66,8351.0,99.7981,99.8575,99.7218,99.7303,8351.0
2016-08-22 11:40:00,117.67,117.79,117.52,117.57,19193.0,99.7388,99.8405,99.6116,99.654,19193.0
2016-08-22 11:45:00,117.53,117.79,117.43,117.69,25143.0,99.6201,99.8405,99.5354,99.7557,25143.0
2016-08-22 11:50:00,117.7,117.84,117.69,117.82,3450.0,99.7642,99.8829,99.7557,99.8659,3450.0
2016-08-22 11:55:00,117.87,118.08,117.87,118.04,3352.0,99.9083,100.0863,99.9083,100.0524,3352.0
2016-08-22 12:00:00,118.0,118.04,117.86,117.95,4051.0,100.0185,100.0524,99.8998,99.9761,4051.0
2016-08-22 12:05:00,117.95,117.96,117.81,117.86,8922.0,99.9761,99.9846,99.8575,99.8998,8922.0
2016-08-22 12:10:00,117.86,117.9,117.7,117.79,7406.0,99.8998,99.9337,99.7642,99.8405,7406.0
2016-08-22 12:15:00,117.77,117.91,117.74,117.9,5707.0,99.8236,99.9422,99.7981,99.9337,5707.0
2016-08-22 12:20:00,117.89,118.21,117.89,118.21,1203.0,99.9253,100.1965,99.9253,100.1965,1203.0
2016-08-22 12:25:00,118.25,118.38,118.23,118.27,2425.0,100.2304,100.3406,100.2135,100.2474,2425.0
2016-08-22 12:30:00,118.27,118.27,118.17,118.21,2807.0,100.2474,100.2474,100.1626,100.1965,2807.0
2016-08-22 12:35:00,118.15,118.22,118.1,118.21,3381.0,100.1456,100.205,100.1033,100.1965,3381.0
2016-08-22 12:40:00,118.22,118.27,118.07,118.09,4784.0,100.205,100.2474,100.0778,100.0948,4784.0
2016-08-22 12:45:00,118.04,118.1,117.93,118.07,10633.0,100.0524,100.1033,99.9592,100.0778,10633.0
2016-08-22 12:50:00,118.04,118.17,117.99,118.17,6583.0,100.0524,100.1626,100.01,100.1626,6583.0
2016-08-22 12:55:00,118.16,118.19,118.1,118.17,2976.0,100.1541,100.1796,100.1033,100.1626,2976.0
2016-08-22 13:00:00,118.16,118.22,118.15,118.22,1100.0,100.1541,100.205,100.1456,100.205,1100.0
2016-08-22 13:05:00,118.22,118.35,118.21,118.35,1663.0,100.205,100.3152,100.1965,100.3152,1663.0
2016-08-22 13:10:00,118.32,118.33,118.09,118.17,7425.0,100.2897,100.2982,100.0948,100.1626,7425.0
2016-08-22 13:15:00,118.2,118.24,118.1,118.24,1992.0,100.188,100.2219,100.1033,100.2219,1992.0
2016-08-22 13:20:00,118.21,118.21,118.0,118.0,9923.0,100.1965,100.1965,100.0185,100.0185,9923.0
2016-08-22 13:25:00,117.98,118.11,117.85,117.96,2700.0,100.0016,100.1117,99.8914,99.9846,2700.0
2016-08-22 13:30:00,118.05,118.06,117.82,117.85,8636.0,100.0609,100.0694,99.8659,99.8914,8636.0
2016-08-22 13:35:00,117.85,117.87,117.74,117.79,10673.0,99.8914,99.9083,99.7981,99.8405,10673.0
2016-08-22 13:40:00,117.75,117.89,117.73,117.82,8225.0,99.8066,99.9253,99.7896,99.8659,8225.0
2016-08-22 13:45:00,117.83,118.2,117.81,118.17,21316.0,99.8744,100.188,99.8575,100.1626,21316.0
2016-08-22 13:50:00,118.17,118.28,117.94,117.97,12180.0,100.1626,100.2558,99.9676,99.9931,12180.0
2016-08-22 13:55:00,117.99,118.12,117.91,118.09,9483.0,100.01,100.1202,99.9422,100.0948,9483.0
2016-08-22 14:00:00,118.09,118.35,118.01,118.24,8594.0,100.0948,100.3152,100.027,100.2219,8594.0
2016-08-22 14:05:00,118.27,118.31,118.07,118.23,12661.0,100.2474,100.2813,100.0778,100.2135,12661.0
2016-08-22 14:10:00,118.23,118.23,118.15,118.23,2038.0,100.2135,100.2135,100.1456,100.2135,2038.0
2016-08-22 14:15:00,118.26,118.26,118.13,118.2,10276.0,100.2389,100.2389,100.1287,100.188,10276.0
2016-08-22 14:20:00,118.23,118.31,118.13,118.14,11678.0,100.2135,100.2813,100.1287,100.1372,11678.0
2016-08-22 14:25:00,118.14,118.19,118.01,118.09,6406.0,100.1372,100.1796,100.027,100.0948,6406.0
2016-08-22 14:30:00,118.01,118.13,118.01,118.13,1712.0,100.027,100.1287,100.027,100.1287,1712.0
2016-08-22 14:35:00,118.1,118.15,118.1,118.15,1401.0,100.1033,100.1456,100.1033,100.1456,1401.0
2016-08-22 14:40:00,118.14,118.14,118.0,118.04,13177.0,100.1372,100.1372,100.0185,100.0524,13177.0
2016-08-22 14:45:00,118.06,118.08,117.99,117.99,5342.0,100.0694,100.0863,100.01,100.01,5342.0
2016-08-22 14:50:00,118.0,118.2,117.95,118.17,14197.0,100.0185,100.188,99.9761,100.1626,14197.0
2016-08-22 14:55:00,118.2,118.22,118.1,118.13,7436.0,100.188,100.205,100.1033,100.1287,7436.0
2016-08-22 15:00:00,118.19,118.19,118.02,118.12,12586.0,100.1796,100.1796,100.0355,100.1202,12586.0
2016-08-22 15:05:00,118.14,118.21,118.07,118.13,5339.0,100.1372,100.1965,100.0778,100.1287,5339.0
2016-08-22 15:10:00,118.19,118.2,118.1,118.16,17146.0,100.1796,100.188,100.1033,100.1541,17146.0
2016-08-22 15:15:00,118.2,118.23,118.08,118.21,9291.0,100.188,100.2135,100.0863,100.1965,9291.0
2016-08-22 15:20:00,118.18,118.22,118.1,118.21,11200.0,100.1711,100.205,100.1033,100.1965,11200.0
2016-08-22 15:25:00,118.19,118.19,118.09,118.14,10963.0,100.1796,100.1796,100.0948,100.1372,10963.0
2016-08-22 15:30:00,118.15,118.2,118.12,118.2,10470.0,100.1456,100.188,100.1202,100.188,10470.0
2016-08-22 15:35:00,118.22,118.28,118.14,118.28,13991.0,100.205,100.2558,100.1372,100.2558,13991.0
2016-08-22 15:40:00,118.28,118.33,118.23,118.26,6770.0,100.2558,100.2982,100.2135,100.2389,6770.0
2016-08-22 15:45:00,118.27,118.29,118.17,118.18,14739.0,100.2474,100.2643,100.1626,100.1711,14739.0
2016-08-22 15:50:00,118.18,118.22,118.14,118.2,13275.0,100.1711,100.205,100.1372,100.188,13275.0
2016-08-22 15:55:00,118.2,118.2,118.1,118.16,27451.0,100.188,100.188,100.1033,100.1541,27451.0
2016-08-23 09:30:00,118.8,119.07,118.47,119.07,7115.0,100.6966,100.9255,100.4169,100.9255,7115.0
2016-08-23 09:35:00,119.29,119.34,119.05,119.09,8300.0,101.1119,101.1543,100.9085,100.9424,8300.0
2016-08-23 09:40:00,119.09,119.1,118.76,118.78,4382.0,100.9424,100.9509,100.6627,100.6796,4382.0
2016-08-23 09:45:00,118.97,119.08,118.89,118.98,6660.0,100.8407,100.9339,100.7729,100.8492,6660.0
2016-08-23 09:50:00,119.07,119.1,118.98,119.02,3503.0,100.9255,100.9509,100.8492,100.8831,3503.0
2016-08-23 09:55:00,119.03,119.07,118.97,119.0,1580.0,100.8915,100.9255,100.8407,100.8661,1580.0
2016-08-23 10:00:00,119.05,119.1,118.87,119.05,15660.0,100.9085,100.9509,100.7559,100.9085,15660.0
2016-08-23 10:05:00,119.07,119.07,118.94,118.98,4219.0,100.9255,100.9255,100.8153,100.8492,4219.0
2016-08-23 10:10:00,118.94,119.0,118.9,118.99,2800.0,100.8153,100.8661,100.7814,100.8576,2800.0
2016-08-23 10:15:00,119.04,119.07,118.97,118.97,5457.0,100.9,100.9255,100.8407,100.8407,5457.0
2016-08-23 10:20:00,118.91,119.01,118.78,118.84,4901.0,100.7898,100.8746,100.6796,100.7305,4901.0
2016-08-23 10:25:00,118.9,118.98,118.89,118.96,5722.0,100.7814,100.8492,100.7729,100.8322,5722.0
2016-08-23 10:30:00,118.98,119.07,118.96,119.06,12500.0,100.8492,100.9255,100.8322,100.917,12500.0
2016-08-23 10:35:00,119.05,119.11,119.05,119.05,5795.0,100.9085,100.9594,100.9085,100.9085,5795.0
2016-08-23 10:40:00,119.08,119.1,119.04,119.04,3500.0,100.9339,100.9509,100.9,100.9,3500.0
2016-08-23 10:45:00,119.08,119.21,119.05,119.21,4497.0,100.9339,101.0441,100.9085,101.0441,4497.0
2016-08-23 10:50:00,119.14,119.17,119.08,119.12,7726.0,100.9848,101.0102,100.9339,100.9678,7726.0
2016-08-23 10:55:00,119.16,119.22,119.13,119.22,2639.0,101.0017,101.0526,100.9763,101.0526,2639.0
2016-08-23 11:00:00,119.23,119.23,119.0,119.04,5613.0,101.0611,101.0611,100.8661,100.9,5613.0
2016-08-23 11:05:00,119.02,119.03,118.9,118.99,6014.0,100.8831,100.8915,100.7814,100.8576,6014.0
2016-08-23 11:10:00,119.0,119.0,118.89,118.95,2906.0,100.8661,100.8661,100.7729,100.8237,2906.0
2016-08-23 11:15:00,118.96,119.0,118.91,119.0,6238.0,100.8322,100.8661,100.7898,100.8661,6238.0
2016-08-23 11:20:00,119.0,119.04,118.97,119.03,3907.0,100.8661,100.9,100.8407,100.8915,3907.0
2016-08-23 11:25:00,119.02,119.04,118.98,118.99,1020.0,100.8831,100.9,100.8492,100.8576,1020.0
2016-08-23 11:30:00,119.03,119.11,119.02,119.07,2825.0,100.8915,100.9594,100.8831,100.9255,2825.0
2016-08-23 11:35:00,119.09,119.13,119.05,119.08,3300.0,100.9424,100.9763,100.9085,100.9339,3300.0
2016-08-23 11:40:00,119.1,119.1,119.06,119.06,3200.0,100.9509,100.9509,100.917,100.917,3200.0
2016-08-23 11:45:00,119.07,119.13,119.05,119.06,7604.0,100.9255,100.9763,100.9085,100.917,7604.0
2016-08-23 11:50:00,119.03,119.11,119.0,119.11,10834.0,100.8915,100.9594,100.8661,100.9594,10834.0
2016-08-23 11:55:00,119.12,119.13,118.99,118.99,6984.0,100.9678,100.9763,100.8576,100.8576,6984.0
2016-08-23 12:00:00,119.02,119.05,118.9,118.94,5000.0,100.8831,100.9085,100.7814,100.8153,5000.0
2016-08-23 12:05:00,118.93,119.02,118.93,118.99,2849.0,100.8068,100.8831,100.8068,100.8576,2849.0
2016-08-23 12:10:00,118.97,119.07,118.97,119.07,2627.0,100.8407,100.9255,100.8407,100.9255,2627.0
2016-08-23 12:15:00,119.06,119.07,119.02,119.02,1700.0,100.917,100.9255,100.8831,100.8831,1700.0
2016-08-23 12:20:00,119.09,119.12,119.04,119.08,2895.0,100.9424,100.9678,100.9,100.9339,2895.0
2016-08-23 12:25:00,119.08,119.12,119.0,119.0,3291.0,100.9339,100.9678,100.8661,100.8661,3291.0
2016-08-23 12:30:00,118.99,119.07,118.98,118.98,358.0,100.8576,100.9255,100.8492,100.8492,358.0
2016-08-23 12:35:00,119.01,119.08,118.99,119.07,4010.0,100.8746,100.9339,100.8576,100.9255,4010.0
2016-08-23 12:40:00,119.04,119.06,119.03,119.05,900.0,100.9,100.917,100.8915,100.9085,900.0
2016-08-23 12:45:00,119.07,119.07,119.02,119.05,2204.0,100.9255,100.9255,100.8831,100.9085,2204.0
2016-08-23 12:50:00,119.06,119.07,118.98,118.98,4100.0,100.917,100.9255,100.8492,100.8492,4100.0
2016-08-23 12:55:00,118.97,119.02,118.96,119.02,1267.0,100.8407,100.8831,100.8322,100.8831,1267.0
2016-08-23 13:00:00,119.01,119.09,118.98,119.04,3335.0,100.8746,100.9424,100.8492,100.9,3335.0
2016-08-23 13:05:00,119.07,119.09,119.03,119.03,2379.0,100.9255,100.9424,100.8915,100.8915,2379.0
2016-08-23 13:10:00,119.04,119.06,119.02,119.03,4558.0,100.9,100.917,100.8831,100.8915,4558.0
2016-08-23 13:15:00,119.03,119.06,119.01,119.06,2444.0,100.8915,100.917,100.8746,100.917,2444.0
2016-08-23 13:20:00,119.03,119.15,119.03,119.06,8565.0,100.8915,100.9933,100.8915,100.917,8565.0
2016-08-23 13:25:00,119.07,119.14,119.07,119.14,3700.0,100.9255,100.9848,100.9255,100.9848,3700.0
2016-08-23 13:30:00,119.15,119.18,119.12,119.18,3232.0,100.9933,101.0187,100.9678,101.0187,3232.0
2016-08-23 13:35:00,119.19,119.19,119.1,119.1,1712.0,101.0272,101.0272,100.9509,100.9509,1712.0
2016-08-23 13:40:00,119.09,119.15,119.08,119.12,1017.0,100.9424,100.9933,100.9339,100.9678,1017.0
2016-08-23 13:45:00,119.13,119.22,119.12,119.22,1879.0,100.9763,101.0526,100.9678,101.0526,1879.0
2016-08-23 13:50:00,119.22,119.24,119.18,119.18,2300.0,101.0526,101.0695,101.0187,101.0187,2300.0
2016-08-23 13:55:00,119.18,119.19,119.15,119.18,850.0,101.0187,101.0272,100.9933,101.0187,850.0
2016-08-23 14:00:00,119.18,119.18,119.06,119.1,2000.0,101.0187,101.0187,100.917,100.9509,2000.0
2016-08-23 14:05:00,119.11,119.15,119.1,119.1,3508.0,100.9594,100.9933,100.9509,100.9509,3508.0
2016-08-23 14:10:00,119.12,119.15,119.12,119.12,1700.0,100.9678,100.9933,100.9678,100.9678,1700.0
2016-08-23 14:15:00,119.11,119.11,119.08,119.1,1208.0,100.9594,100.9594,100.9339,100.9509,1208.0
2016-08-23 14:20:00,119.1,119.1,119.05,119.06,1633.0,100.9509,100.9509,100.9085,100.917,1633.0
2016-08-23 14:25:00,119.05,119.12,119.04,119.06,5585.0,100.9085,100.9678,100.9,100.917,5585.0
2016-08-23 14:30:00,119.06,119.09,119.04,119.08,800.0,100.917,100.9424,100.9,100.9339,800.0
2016-08-23 14:35:00,119.12,119.12,119.07,119.07,1400.0,100.9678,100.9678,100.9255,100.9255,1400.0
2016-08-23 14:40:00,119.03,119.03,118.95,118.95,4005.0,100.8915,100.8915,100.8237,100.8237,4005.0
2016-08-23 14:45:00,118.95,119.01,118.93,118.93,2742.0,100.8237,100.8746,100.8068,100.8068,2742.0
2016-08-23 14:50:00,118.94,118.98,118.91,118.98,2332.0,100.8153,100.8492,100.7898,100.8492,2332.0
2016-08-23 14:55:00,119.0,119.0,118.98,118.98,966.0,100.8661,100.8661,100.8492,100.8492,966.0
2016-08-23 15:00:00,118.99,119.01,118.96,118.97,2100.0,100.8576,100.8746,100.8322,100.8407,2100.0
2016-08-23 15:05:00,118.98,118.99,118.98,118.99,300.0,100.8492,100.8576,100.8492,100.8576,300.0
2016-08-23 15:10:00,118.99,119.07,118.98,119.07,5170.0,100.8576,100.9255,100.8492,100.9255,5170.0
2016-08-23 15:15:00,119.07,119.07,119.06,119.06,700.0,100.9255,100.9255,100.917,100.917,700.0
2016-08-23 15:20:00,119.04,119.05,119.02,119.02,4330.0,100.9,100.9085,100.8831,100.8831,4330.0
2016-08-23 15:25:00,119.01,119.01,118.92,118.92,3570.0,100.8746,100.8746,100.7983,100.7983,3570.0
2016-08-23 15:30:00,118.92,118.93,118.87,118.91,8067.0,100.7983,100.8068,100.7559,100.7898,8067.0
2016-08-23 15:35:00,118.9,118.9,118.78,118.79,7430.0,100.7814,100.7814,100.6796,100.6881,7430.0
2016-08-23 15:40:00,118.8,118.88,118.79,118.85,6667.0,100.6966,100.7644,100.6881,100.739,6667.0
2016-08-23 15:45:00,118.84,118.84,118.76,118.76,5436.0,100.7305,100.7305,100.6627,100.6627,5436.0
2016-08-23 15:50:00,118.77,118.85,118.77,118.84,7896.0,100.6712,100.739,100.6712,100.7305,7896.0
2016-08-23 15:55:00,118.82,118.92,118.8,118.85,11936.0,100.7135,100.7983,100.6966,100.739,11936.0
2016-08-24 09:30:00,118.74,118.78,118.66,118.78,3510.0,100.6457,100.6796,100.5779,100.6796,3510.0
2016-08-24 09:35:00,118.86,118.98,118.62,118.63,10400.0,100.7475,100.8492,100.544,100.5525,10400.0
2016-08-24 09:40:00,118.72,118.78,118.44,118.45,5210.0,100.6288,100.6796,100.3915,100.3999,5210.0
2016-08-24 09:45:00,118.55,118.59,118.49,118.57,1482.0,100.4847,100.5186,100.4338,100.5016,1482.0
2016-08-24 09:50:00,118.58,118.63,118.5,118.51,3160.0,100.5101,100.5525,100.4423,100.4508,3160.0
2016-08-24 09:55:00,118.55,118.73,118.45,118.7,5476.0,100.4847,100.6373,100.3999,100.6118,5476.0
2016-08-24 10:00:00,118.7,118.7,118.6,118.64,2909.0,100.6118,100.6118,100.5271,100.561,2909.0
2016-08-24 10:05:00,118.69,118.73,118.53,118.61,2099.0,100.6034,100.6373,100.4677,100.5355,2099.0
2016-08-24 10:10:00,118.61,118.61,118.61,118.61,0.0,100.5355,100.5355,100.5355,100.5355,0.0
2016-08-24 10:15:00,118.66,118.66,118.54,118.55,3326.0,100.5779,100.5779,100.4762,100.4847,3326.0
2016-08-24 10:20:00,118.6,118.6,118.45,118.54,3910.0,100.5271,100.5271,100.3999,100.4762,3910.0
2016-08-24 10:25:00,118.52,118.53,118.39,118.5,3010.0,100.4593,100.4677,100.3491,100.4423,3010.0
2016-08-24 10:30:00,118.44,118.45,118.29,118.33,3840.0,100.3915,100.3999,100.2643,100.2982,3840.0
2016-08-24 10:35:00,118.43,118.51,118.32,118.47,2630.0,100.383,100.4508,100.2897,100.4169,2630.0
2016-08-24 10:40:00,118.37,118.41,118.35,118.36,3800.0,100.3321,100.366,100.3152,100.3236,3800.0
2016-08-24 10:45:00,118.32,118.34,118.14,118.14,1598.0,100.2897,100.3067,100.1372,100.1372,1598.0
2016-08-24 10:50:00,118.17,118.29,118.17,118.29,1242.0,100.1626,100.2643,100.1626,100.2643,1242.0
2016-08-24 10:55:00,118.31,118.46,118.31,118.46,400.0,100.2813,100.4084,100.2813,100.4084,400.0
2016-08-24 11:00:00,118.47,118.5,118.4,118.45,1189.0,100.4169,100.4423,100.3575,100.3999,1189.0
2016-08-24 11:05:00,118.48,118.56,118.43,118.45,3000.0,100.4254,100.4932,100.383,100.3999,3000.0
2016-08-24 11:10:00,118.49,118.55,118.43,118.43,2600.0,100.4338,100.4847,100.383,100.383,2600.0
2016-08-24 11:15:00,118.45,118.48,118.44,118.44,1952.0,100.3999,100.4254,100.3915,100.3915,1952.0
2016-08-24 11:20:00,118.41,118.42,118.31,118.31,4000.0,100.366,100.3745,100.2813,100.2813,4000.0
2016-08-24 11:25:00,118.36,118.46,118.36,118.46,3329.0,100.3236,100.4084,100.3236,100.4084,3329.0
2016-08-24 11:30:00,118.42,118.43,118.33,118.33,1200.0,100.3745,100.383,100.2982,100.2982,1200.0
2016-08-24 11:35:00,118.31,118.53,118.31,118.42,2100.0,100.2813,100.4677,100.2813,100.3745,2100.0
2016-08-24 11:40:00,118.4,118.4,118.35,118.35,300.0,100.3575,100.3575,100.3152,100.3152,300.0
2016-08-24 11:45:00,118.31,118.33,118.22,118.31,3804.0,100.2813,100.2982,100.205,100.2813,3804.0
2016-08-24 11:50:00,118.31,118.36,118.28,118.28,1566.0,100.2813,100.3236,100.2558,100.2558,1566.0
2016-08-24 11:55:00,118.3,118.34,118.25,118.25,1575.0,100.2728,100.3067,100.2304,100.2304,1575.0
2016-08-24 12:00:00,118.29,118.37,118.25,118.32,3950.0,100.2643,100.3321,100.2304,100.2897,3950.0
2016-08-24 12:05:00,118.31,118.41,118.27,118.4,4925.0,100.2813,100.366,100.2474,100.3575,4925.0
2016-08-24 12:10:00,118.39,118.45,118.34,118.37,6002.0,100.3491,100.3999,100.3067,100.3321,6002.0
2016-08-24 12:15:00,118.38,118.4,118.2,118.23,16730.0,100.3406,100.3575,100.188,100.2135,16730.0
2016-08-24 12:20:00,118.23,118.3,118.23,118.28,4900.0,100.2135,100.2728,100.2135,100.2558,4900.0
2016-08-24 12:25:00,118.27,118.36,118.25,118.26,1826.0,100.2474,100.3236,100.2304,100.2389,1826.0
2016-08-24 12:30:00,118.24,118.27,118.16,118.18,1784.0,100.2219,100.2474,100.1541,100.1711,1784.0
2016-08-24 12:35:00,118.19,118.22,118.11,118.14,4101.0,100.1796,100.205,100.1117,100.1372,4101.0
2016-08-24 12:40:00,118.16,118.21,118.05,118.12,2330.0,100.1541,100.1965,100.0609,100.1202,2330.0
2016-08-24 12:45:00,118.1,118.23,118.1,118.2,3244.0,100.1033,100.2135,100.1033,100.188,3244.0
2016-08-24 12:50:00,118.19,118.26,118.19,118.26,1375.0,100.1796,100.2389,100.1796,100.2389,1375.0
2016-08-24 12:55:00,118.29,118.3,118.23,118.23,1913.0,100.2643,100.2728,100.2135,100.2135,1913.0
2016-08-24 13:00:00,118.22,118.24,118.17,118.24,2997.0,100.205,100.2219,100.1626,100.2219,2997.0
2016-08-24 13:05:00,118.24,118.37,118.24,118.29,1400.0,100.2219,100.3321,100.2219,100.2643,1400.0
2016-08-24 13:10:00,118.29,118.31,118.27,118.28,1651.0,100.2643,100.2813,100.2474,100.2558,1651.0
2016-08-24 13:15:00,118.27,118.32,118.27,118.32,383.0,100.2474,100.2897,100.2474,100.2897,383.0
2016-08-24 13:20:00,118.32,118.36,118.32,118.36,1200.0,100.2897,100.3236,100.2897,100.3236,1200.0
2016-08-24 13:25:00,118.32,118.41,118.32,118.39,2102.0,100.2897,100.366,100.2897,100.3491,2102.0
2016-08-24 13:30:00,118.42,118.42,118.31,118.35,2347.0,100.3745,100.3745,100.2813,100.3152,2347.0
2016-08-24 13:35:00,118.37,118.43,118.37,118.38,1508.0,100.3321,100.383,100.3321,100.3406,1508.0
2016-08-24 13:40:00,118.39,118.39,118.31,118.31,1529.0,100.3491,100.3491,100.2813,100.2813,1529.0
2016-08-24 13:45:00,118.36,118.39,118.32,118.32,1718.0,100.3236,100.3491,100.2897,100.2897,1718.0
2016-08-24 13:50:00,118.3,118.32,118.29,118.29,1030.0,100.2728,100.2897,100.2643,100.2643,1030.0
2016-08-24 13:55:00,118.31,118.33,118.27,118.27,1400.0,100.2813,100.2982,100.2474,100.2474,1400.0
2016-08-24 14:00:00,118.3,118.35,118.19,118.28,6840.0,100.2728,100.3152,100.1796,100.2558,6840.0
2016-08-24 14:05:00,118.24,118.24,118.11,118.17,2740.0,100.2219,100.2219,100.1117,100.1626,2740.0
2016-08-24 14:10:00,118.18,118.21,118.1,118.19,3047.0,100.1711,100.1965,100.1033,100.1796,3047.0
2016-08-24 14:15:00,118.15,118.21,118.12,118.21,2300.0,100.1456,100.1965,100.1202,100.1965,2300.0
2016-08-24 14:20:00,118.2,118.2,118.04,118.04,1700.0,100.188,100.188,100.0524,100.0524,1700.0
2016-08-24 14:25:00,118.06,118.14,118.03,118.03,2419.0,100.0694,100.1372,100.0439,100.0439,2419.0
2016-08-24 14:30:00,118.07,118.11,118.02,118.11,2400.0,100.0778,100.1117,100.0355,100.1117,2400.0
2016-08-24 14:35:00,118.09,118.09,118.04,118.06,1809.0,100.0948,100.0948,100.0524,100.0694,1809.0
2016-08-24 14:40:00,118.07,118.11,118.06,118.06,1746.0,100.0778,100.1117,100.0694,100.0694,1746.0
2016-08-24 14:45:00,118.02,118.08,118.0,118.0,1256.0,100.0355,100.0863,100.0185,100.0185,1256.0
2016-08-24 14:50:00,118.0,118.07,117.96,118.07,6119.0,100.0185,100.0778,99.9846,100.0778,6119.0
2016-08-24 14:55:00,118.02,118.11,118.02,118.09,2850.0,100.0355,100.1117,100.0355,100.0948,2850.0
2016-08-24 15:00:00,118.14,118.14,118.1,118.11,1079.0,100.1372,100.1372,100.1033,100.1117,1079.0
2016-08-24 15:05:00,118.12,118.13,117.86,117.86,3588.0,100.1202,100.1287,99.8998,99.8998,3588.0
2016-08-24 15:10:00,117.88,117.95,117.82,117.92,4301.0,99.9168,99.9761,99.8659,99.9507,4301.0
2016-08-24 15:15:00,117.91,117.95,117.89,117.9,6296.0,99.9422,99.9761,99.9253,99.9337,6296.0
2016-08-24 15:20:00,117.84,117.92,117.83,117.87,7395.0,99.8829,99.9507,99.8744,99.9083,7395.0
2016-08-24 15:25:00,117.86,117.9,117.83,117.87,4509.0,99.8998,99.9337,99.8744,99.9083,4509.0
2016-08-24 15:30:00,117.82,117.91,117.82,117.84,9206.0,99.8659,99.9422,99.8659,99.8829,9206.0
2016-08-24 15:35:00,117.84,117.86,117.66,117.69,15281.0,99.8829,99.8998,99.7303,99.7557,15281.0
2016-08-24 15:40:00,117.69,117.74,117.6,117.65,14500.0,99.7557,99.7981,99.6795,99.7218,14500.0
2016-08-24 15:45:00,117.64,117.67,117.55,117.59,16808.0,99.7134,99.7388,99.6371,99.671,16808.0
2016-08-24 15:50:00,117.6,117.71,117.6,117.7,14516.0,99.6795,99.7727,99.6795,99.7642,14516.0
2016-08-24 15:55:00,117.7,117.85,117.65,117.85,24790.0,99.7642,99.8914,99.7218,99.8914,24790.0
2016-08-25 09:30:00,117.57,117.61,117.25,117.43,11970.0,99.654,99.6879,99.3828,99.5354,11970.0
2016-08-25 09:35:00,117.39,117.7,117.25,117.7,3988.0,99.5015,99.7642,99.3828,99.7642,3988.0
2016-08-25 09:40:00,117.72,117.8,117.71,117.76,800.0,99.7812,99.849,99.7727,99.8151,800.0
2016-08-25 09:45:00,117.74,117.75,117.5,117.51,4005.0,99.7981,99.8066,99.5947,99.6032,4005.0
2016-08-25 09:50:00,117.62,117.63,117.49,117.49,2600.0,99.6964,99.7049,99.5862,99.5862,2600.0
2016-08-25 09:55:00,117.6,117.82,117.51,117.73,2650.0,99.6795,99.8659,99.6032,99.7896,2650.0
2016-08-25 10:00:00,117.74,117.9,117.71,117.72,5380.0,99.7981,99.9337,99.7727,99.7812,5380.0
2016-08-25 10:05:00,117.69,117.83,117.64,117.75,3055.0,99.7557,99.8744,99.7134,99.8066,3055.0
2016-08-25 10:10:00,117.72,117.85,117.63,117.81,2100.0,99.7812,99.8914,99.7049,99.8575,2100.0
2016-08-25 10:15:00,117.84,117.84,117.6,117.6,7585.0,99.8829,99.8829,99.6795,99.6795,7585.0
2016-08-25 10:20:00,117.57,117.75,117.57,117.66,5241.0,99.654,99.8066,99.654,99.7303,5241.0
2016-08-25 10:25:00,117.71,117.71,117.54,117.63,3040.0,99.7727,99.7727,99.6286,99.7049,3040.0
2016-08-25 10:30:00,117.66,117.75,117.63,117.69,5010.0,99.7303,99.8066,99.7049,99.7557,5010.0
2016-08-25 10:35:00,117.73,117.74,117.63,117.64,3275.0,99.7896,99.7981,99.7049,99.7134,3275.0
2016-08-25 10:40:00,117.66,117.77,117.65,117.77,3100.0,99.7303,99.8236,99.7218,99.8236,3100.0
2016-08-25 10:45:00,117.79,117.79,117.67,117.74,2519.0,99.8405,99.8405,99.7388,99.7981,2519.0
2016-08-25 10:50:00,117.77,117.83,117.72,117.72,3200.0,99.8236,99.8744,99.7812,99.7812,3200.0
2016-08-25 10:55:00,117.8,117.94,117.79,117.82,2090.0,99.849,99.9676,99.8405,99.8659,2090.0
2016-08-25 11:00:00,117.81,118.06,117.81,118.0,4900.0,99.8575,100.0694,99.8575,100.0185,4900.0
2016-08-25 11:05:00,118.0,118.11,117.99,118.1,2600.0,100.0185,100.1117,100.01,100.1033,2600.0
2016-08-25 11:10:00,118.06,118.06,117.95,118.0,4300.0,100.0694,100.0694,99.9761,100.0185,4300.0
2016-08-25 11:15:00,118.04,118.08,118.04,118.06,600.0,100.0524,100.0863,100.0524,100.0694,600.0
2016-08-25 11:20:00,118.14,118.16,118.05,118.15,3822.0,100.1372,100.1541,100.0609,100.1456,3822.0
2016-08-25 11:25:00,118.09,118.12,118.06,118.08,2800.0,100.0948,100.1202,100.0694,100.0863,2800.0
2016-08-25 11:30:00,118.13,118.2,118.09,118.1,2650.0,100.1287,100.188,100.0948,100.1033,2650.0
2016-08-25 11:35:00,118.13,118.14,118.0,118.0,3153.0,100.1287,100.1372,100.0185,100.0185,3153.0
2016-08-25 11:40:00,118.0,118.0,117.84,117.93,1300.0,100.0185,100.0185,99.8829,99.9592,1300.0
2016-08-25 11:45:00,117.87,117.96,117.83,117.9,3200.0,99.9083,99.9846,99.8744,99.9337,3200.0
2016-08-25 11:50:00,117.92,117.93,117.75,117.81,5646.0,99.9507,99.9592,99.8066,99.8575,5646.0
2016-08-25 11:55:00,117.85,117.86,117.76,117.86,3500.0,99.8914,99.8998,99.8151,99.8998,3500.0
2016-08-25 12:00:00,117.88,117.89,117.79,117.84,4031.0,99.9168,99.9253,99.8405,99.8829,4031.0
2016-08-25 12:05:00,117.85,117.85,117.77,117.77,2498.0,99.8914,99.8914,99.8236,99.8236,2498.0
2016-08-25 12:10:00,117.78,117.78,117.7,117.7,1981.0,99.832,99.832,99.7642,99.7642,1981.0
2016-08-25 12:15:00,117.7,117.84,117.66,117.84,5388.0,99.7642,99.8829,99.7303,99.8829,5388.0
2016-08-25 12:20:00,117.84,117.87,117.79,117.87,2368.0,99.8829,99.9083,99.8405,99.9083,2368.0
2016-08-25 12:25:00,117.87,117.87,117.7,117.73,2300.0,99.9083,99.9083,99.7642,99.7896,2300.0
2016-08-25 12:30:00,117.78,117.92,117.75,117.88,3330.0,99.832,99.9507,99.8066,99.9168,3330.0
2016-08-25 12:35:00,117.89,117.97,117.86,117.91,2000.0,99.9253,99.9931,99.8998,99.9422,2000.0
2016-08-25 12:40:00,118.0,118.04,117.98,117.98,2297.0,100.0185,100.0524,100.0016,100.0016,2297.0
2016-08-25 12:45:00,117.98,118.05,117.95,118.03,2029.0,100.0016,100.0609,99.9761,100.0439,2029.0
2016-08-25 12:50:00,118.0,118.06,118.0,118.02,1000.0,100.0185,100.0694,100.0185,100.0355,1000.0
2016-08-25 12:55:00,118.0,118.09,117.95,118.09,1700.0,100.0185,100.0948,99.9761,100.0948,1700.0
2016-08-25 13:00:00,118.06,118.1,118.06,118.08,1855.0,100.0694,100.1033,100.0694,100.0863,1855.0
2016-08-25 13:05:00,118.05,118.08,118.01,118.04,1799.0,100.0609,100.0863,100.027,100.0524,1799.0
2016-08-25 13:10:00,118.06,118.06,117.99,117.99,2600.0,100.0694,100.0694,100.01,100.01,2600.0
2016-08-25 13:15:00,118.01,118.04,117.97,117.97,794.0,100.027,100.0524,99.9931,99.9931,794.0
2016-08-25 13:20:00,117.98,118.02,117.97,117.99,1550.0,100.0016,100.0355,99.9931,100.01,1550.0
2016-08-25 13:25:00,118.01,118.06,117.99,118.02,2465.0,100.027,100.0694,100.01,100.0355,2465.0
2016-08-25 13:30:00,118.06,118.08,118.05,118.05,6969.0,100.0694,100.0863,100.0609,100.0609,6969.0
2016-08-25 13:35:00,118.02,118.05,117.82,117.82,2140.0,100.0355,100.0609,99.8659,99.8659,2140.0
2016-08-25 13:40:00,117.85,117.85,117.75,117.8,2707.0,99.8914,99.8914,99.8066,99.849,2707.0
2016-08-25 13:45:00,117.8,117.84,117.78,117.81,3100.0,99.849,99.8829,99.832,99.8575,3100.0
2016-08-25 13:50:00,117.79,117.82,117.76,117.79,959.0,99.8405,99.8659,99.8151,99.8405,959.0
2016-08-25 13:55:00,117.81,117.83,117.78,117.83,1300.0,99.8575,99.8744,99.832,99.8744,1300.0
2016-08-25 14:00:00,117.83,117.9,117.82,117.9,1334.0,99.8744,99.9337,99.8659,99.9337,1334.0
2016-08-25 14:05:00,117.89,117.89,117.66,117.75,980.0,99.9253,99.9253,99.7303,99.8066,980.0
2016-08-25 14:10:00,117.75,117.85,117.75,117.85,1841.0,99.8066,99.8914,99.8066,99.8914,1841.0
2016-08-25 14:15:00,117.78,117.87,117.78,117.86,1209.0,99.832,99.9083,99.832,99.8998,1209.0
2016-08-25 14:20:00,117.87,117.87,117.75,117.76,2029.0,99.9083,99.9083,99.8066,99.8151,2029.0
2016-08-25 14:25:00,117.78,117.81,117.76,117.8,1355.0,99.832,99.8575,99.8151,99.849,1355.0
2016-08-25 14:30:00,117.75,117.85,117.75,117.82,2732.0,99.8066,99.8914,99.8066,99.8659,2732.0
2016-08-25 14:35:00,117.81,117.86,117.76,117.76,1200.0,99.8575,99.8998,99.8151,99.8151,1200.0
2016-08-25 14:40:00,117.77,117.9,117.76,117.9,4165.0,99.8236,99.9337,99.8151,99.9337,4165.0
2016-08-25 14:45:00,117.84,117.84,117.79,117.79,1157.0,99.8829,99.8829,99.8405,99.8405,1157.0
2016-08-25 14:50:00,117.85,117.87,117.8,117.8,2025.0,99.8914,99.9083,99.849,99.849,2025.0
2016-08-25 14:55:00,117.79,117.82,117.79,117.82,1295.0,99.8405,99.8659,99.8405,99.8659,1295.0
2016-08-25 15:00:00,117.83,117.83,117.74,117.75,3625.0,99.8744,99.8744,99.7981,99.8066,3625.0
2016-08-25 15:05:00,117.76,117.83,117.73,117.83,4119.0,99.8151,99.8744,99.7896,99.8744,4119.0
2016-08-25 15:10:00,117.87,117.9,117.84,117.88,3206.0,99.9083,99.9337,99.8829,99.9168,3206.0
2016-08-25 15:15:00,117.88,117.88,117.75,117.83,14372.0,99.9168,99.9168,99.8066,99.8744,14372.0
2016-08-25 15:20:00,117.84,117.88,117.82,117.88,7771.0,99.8829,99.9168,99.8659,99.9168,7771.0
2016-08-25 15:25:00,117.88,117.93,117.87,117.87,7026.0,99.9168,99.9592,99.9083,99.9083,7026.0
2016-08-25 15:30:00,117.84,117.88,117.84,117.84,9996.0,99.8829,99.9168,99.8829,99.8829,9996.0
2016-08-25 15:35:00,117.83,117.84,117.74,117.74,12033.0,99.8744,99.8829,99.7981,99.7981,12033.0
2016-08-25 15:40:00,117.75,117.77,117.69,117.76,9111.0,99.8066,99.8236,99.7557,99.8151,9111.0
2016-08-25 15:45:00,117.75,117.89,117.73,117.79,11925.0,99.8066,99.9253,99.7896,99.8405,11925.0
2016-08-25 15:50:00,117.77,117.8,117.75,117.78,5419.0,99.8236,99.849,99.8066,99.832,5419.0
2016-08-25 15:55:00,117.78,117.78,117.66,117.67,54092.0,99.832,99.832,99.7303,99.7388,54092.0
2016-08-26 09:30:00,117.92,118.04,117.7,117.98,8169.0,99.9507,100.0524,99.7642,100.0016,8169.0
2016-08-26 09:35:00,117.98,118.73,117.97,118.37,9599.0,100.0016,100.6373,99.9931,100.3321,9599.0
2016-08-26 09:40:00,118.42,118.59,118.25,118.58,4180.0,100.3745,100.5186,100.2304,100.5101,4180.0
2016-08-26 09:45:00,118.51,118.81,118.51,118.71,4100.0,100.4508,100.7051,100.4508,100.6203,4100.0
2016-08-26 09:50:00,118.61,118.61,118.53,118.58,1500.0,100.5355,100.5355,100.4677,100.5101,1500.0
2016-08-26 09:55:00,118.53,118.58,118.48,118.58,2500.0,100.4677,100.5101,100.4254,100.5101,2500.0
2016-08-26 10:00:00,118.53,118.93,118.22,118.81,13248.0,100.4677,100.8068,100.205,100.7051,13248.0
2016-08-26 10:05:00,118.81,118.81,118.61,118.69,2431.0,100.7051,100.7051,100.5355,100.6034,2431.0
2016-08-26 10:10:00,118.79,118.84,118.71,118.71,3110.0,100.6881,100.7305,100.6203,100.6203,3110.0
2016-08-26 10:15:00,118.81,119.27,118.81,119.25,7432.0,100.7051,101.095,100.7051,101.078,7432.0
2016-08-26 10:20:00,119.29,119.3,119.21,119.24,2862.0,101.1119,101.1204,101.0441,101.0695,2862.0
2016-08-26 10:25:00,119.31,119.36,119.12,119.21,5539.0,101.1289,101.1713,100.9678,101.0441,5539.0
2016-08-26 10:30:00,119.2,119.28,119.06,119.06,4905.0,101.0356,101.1034,100.917,100.917,4905.0
2016-08-26 10:35:00,119.09,119.16,119.03,119.06,2300.0,100.9424,101.0017,100.8915,100.917,2300.0
2016-08-26 10:40:00,119.02,119.02,118.97,118.97,500.0,100.8831,100.8831,100.8407,100.8407,500.0
2016-08-26 10:45:00,118.98,119.02,118.82,118.82,2634.0,100.8492,100.8831,100.7135,100.7135,2634.0
2016-08-26 10:50:00,118.81,118.97,118.81,118.9,2640.0,100.7051,100.8407,100.7051,100.7814,2640.0
2016-08-26 10:55:00,118.98,119.06,118.85,118.86,3100.0,100.8492,100.917,100.739,100.7475,3100.0
2016-08-26 11:00:00,118.86,118.88,118.78,118.8,2900.0,100.7475,100.7644,100.6796,100.6966,2900.0
2016-08-26 11:05:00,118.81,119.02,118.75,118.87,6578.0,100.7051,100.8831,100.6542,100.7559,6578.0
2016-08-26 11:10:00,118.88,118.96,118.77,118.9,2413.0,100.7644,100.8322,100.6712,100.7814,2413.0
2016-08-26 11:15:00,119.0,119.04,118.89,118.94,7300.0,100.8661,100.9,100.7729,100.8153,7300.0
2016-08-26 11:20:00,118.97,119.02,118.86,118.86,7500.0,100.8407,100.8831,100.7475,100.7475,7500.0
2016-08-26 11:25:00,118.9,118.98,118.88,118.96,2500.0,100.7814,100.8492,100.7644,100.8322,2500.0
2016-08-26 11:30:00,118.97,118.97,118.89,118.94,800.0,100.8407,100.8407,100.7729,100.8153,800.0
2016-08-26 11:35:00,118.88,118.95,118.79,118.79,1441.0,100.7644,100.8237,100.6881,100.6881,1441.0
2016-08-26 11:40:00,118.77,118.77,118.46,118.53,6643.0,100.6712,100.6712,100.4084,100.4677,6643.0
2016-08-26 11:45:00,118.56,118.65,118.52,118.65,1400.0,100.4932,100.5695,100.4593,100.5695,1400.0
2016-08-26 11:50:00,118.56,118.56,118.22,118.4,3300.0,100.4932,100.4932,100.205,100.3575,3300.0
2016-08-26 11:55:00,118.35,118.35,118.25,118.26,419.0,100.3152,100.3152,100.2304,100.2389,419.0
2016-08-26 12:00:00,118.22,118.22,118.06,118.16,2714.0,100.205,100.205,100.0694,100.1541,2714.0
2016-08-26 12:05:00,118.22,118.22,117.91,117.95,2199.0,100.205,100.205,99.9422,99.9761,2199.0
2016-08-26 12:10:00,117.91,117.91,117.65,117.77,2100.0,99.9422,99.9422,99.7218,99.8236,2100.0
2016-08-26 12:15:00,117.87,117.91,117.83,117.91,700.0,99.9083,99.9422,99.8744,99.9422,700.0
2016-08-26 12:20:00,118.02,118.06,118.02,118.03,690.0,100.0355,100.0694,100.0355,100.0439,690.0
2016-08-26 12:25:00,118.03,118.1,118.01,118.01,600.0,100.0439,100.1033,100.027,100.027,600.0
2016-08-26 12:30:00,117.94,118.08,117.93,118.08,1275.0,99.9676,100.0863,99.9592,100.0863,1275.0
2016-08-26 12:35:00,118.07,118.09,117.98,117.99,2409.0,100.0778,100.0948,100.0016,100.01,2409.0
2016-08-26 12:40:00,118.09,118.24,118.09,118.21,2615.0,100.0948,100.2219,100.0948,100.1965,2615.0
2016-08-26 12:45:00,118.24,118.26,118.1,118.13,2200.0,100.2219,100.2389,100.1033,100.1287,2200.0
2016-08-26 12:50:00,118.08,118.13,118.07,118.13,600.0,100.0863,100.1287,100.0778,100.1287,600.0
2016-08-26 12:55:00,118.15,118.23,118.13,118.13,8599.0,100.1456,100.2135,100.1287,100.1287,8599.0
2016-08-26 13:00:00,118.01,118.21,118.01,118.11,2699.0,100.027,100.1965,100.027,100.1117,2699.0
2016-08-26 13:05:00,118.15,118.16,118.09,118.12,1800.0,100.1456,100.1541,100.0948,100.1202,1800.0
2016-08-26 13:10:00,118.09,118.09,117.97,117.99,1650.0,100.0948,100.0948,99.9931,100.01,1650.0
2016-08-26 13:15:00,118.02,118.02,117.76,117.76,2385.0,100.0355,100.0355,99.8151,99.8151,2385.0
2016-08-26 13:20:00,117.8,117.82,117.75,117.82,2109.0,99.849,99.8659,99.8066,99.8659,2109.0
2016-08-26 13:25:00,117.79,117.87,117.78,117.87,1200.0,99.8405,99.9083,99.832,99.9083,1200.0
2016-08-26 13:30:00,117.93,117.93,117.89,117.89,600.0,99.9592,99.9592,99.9253,99.9253,600.0
2016-08-26 13:35:00,117.87,117.9,117.85,117.9,1156.0,99.9083,99.9337,99.8914,99.9337,1156.0
2016-08-26 13:40:00,117.94,118.01,117.93,117.98,1700.0,99.9676,100.027,99.9592,100.0016,1700.0
2016-08-26 13:45:00,117.91,117.94,117.87,117.87,1700.0,99.9422,99.9676,99.9083,99.9083,1700.0
2016-08-26 13:50:00,117.84,117.9,117.8,117.9,2041.0,99.8829,99.9337,99.849,99.9337,2041.0
2016-08-26 13:55:00,117.81,117.82,117.74,117.82,1864.0,99.8575,99.8659,99.7981,99.8659,1864.0
2016-08-26 14:00:00,117.78,117.81,117.76,117.81,1037.0,99.832,99.8575,99.8151,99.8575,1037.0
2016-08-26 14:05:00,117.81,117.92,117.74,117.92,3747.0,99.8575,99.9507,99.7981,99.9507,3747.0
2016-08-26 14:10:00,118.02,118.02,117.82,117.82,2497.0,100.0355,100.0355,99.8659,99.8659,2497.0
2016-08-26 14:15:00,117.8,117.8,117.65,117.68,2488.0,99.849,99.849,99.7218,99.7473,2488.0
2016-08-26 14:20:00,117.59,117.62,117.53,117.62,1736.0,99.671,99.6964,99.6201,99.6964,1736.0
2016-08-26 14:25:00,117.55,117.59,117.49,117.49,3402.0,99.6371,99.671,99.5862,99.5862,3402.0
2016-08-26 14:30:00,117.49,117.55,117.44,117.52,1849.0,99.5862,99.6371,99.5438,99.6116,1849.0
2016-08-26 14:35:00,117.53,117.64,117.51,117.63,3437.0,99.6201,99.7134,99.6032,99.7049,3437.0
2016-08-26 14:40:00,117.61,117.64,117.51,117.51,25445.0,99.6879,99.7134,99.6032,99.6032,25445.0
2016-08-26 14:45:00,117.55,117.56,117.43,117.43,2725.0,99.6371,99.6456,99.5354,99.5354,2725.0
2016-08-26 14:50:00,117.47,117.47,117.38,117.42,2985.0,99.5693,99.5693,99.493,99.5269,2985.0
2016-08-26 14:55:00,117.49,117.57,117.47,117.53,2095.0,99.5862,99.654,99.5693,99.6201,2095.0
2016-08-26 15:00:00,117.51,117.64,117.5,117.53,3435.0,99.6032,99.7134,99.5947,99.6201,3435.0
2016-08-26 15:05:00,117.51,117.61,117.5,117.59,6432.0,99.6032,99.6879,99.5947,99.671,6432.0
2016-08-26 15:10:00,117.68,117.69,117.55,117.69,3300.0,99.7473,99.7557,99.6371,99.7557,3300.0
2016-08-26 15:15:00,117.71,117.71,117.6,117.6,1556.0,99.7727,99.7727,99.6795,99.6795,1556.0
2016-08-26 15:20:00,117.56,117.64,117.55,117.63,4309.0,99.6456,99.7134,99.6371,99.7049,4309.0
2016-08-26 15:25:00,117.6,117.86,117.6,117.72,9186.0,99.6795,99.8998,99.6795,99.7812,9186.0
2016-08-26 15:30:00,117.77,117.95,117.72,117.83,13066.0,99.8236,99.9761,99.7812,99.8744,13066.0
2016-08-26 15:35:00,117.82,117.83,117.63,117.65,15556.0,99.8659,99.8744,99.7049,99.7218,15556.0
2016-08-26 15:40:00,117.66,117.76,117.65,117.72,11950.0,99.7303,99.8151,99.7218,99.7812,11950.0
2016-08-26 15:45:00,117.71,117.94,117.71,117.89,9667.0,99.7727,99.9676,99.7727,99.9253,9667.0
2016-08-26 15:50:00,117.86,117.96,117.77,117.77,8646.0,99.8998,99.9846,99.8236,99.8236,8646.0
2016-08-26 15:55:00,117.76,117.91,117.75,117.87,28555.0,99.8151,99.9422,99.8066,99.9083,28555.0
2016-08-29 09:30:00,117.96,117.96,117.75,117.76,2989.0,99.9846,99.9846,99.8066,99.8151,2989.0
2016-08-29 09:35:00,117.86,117.92,117.86,117.92,1300.0,99.8998,99.9507,99.8998,99.9507,1300.0
2016-08-29 09:40:00,118.19,118.44,117.97,118.44,1930.0,100.1796,100.3915,99.9931,100.3915,1930.0
2016-08-29 09:45:00,118.66,118.66,118.38,118.38,3650.0,100.5779,100.5779,100.3406,100.3406,3650.0
2016-08-29 09:50:00,118.37,118.52,118.31,118.31,2800.0,100.3321,100.4593,100.2813,100.2813,2800.0
2016-08-29 09:55:00,118.33,118.41,118.16,118.16,4271.0,100.2982,100.366,100.1541,100.1541,4271.0
2016-08-29 10:00:00,118.21,118.51,118.21,118.4,1983.0,100.1965,100.4508,100.1965,100.3575,1983.0
2016-08-29 10:05:00,118.49,118.52,118.28,118.28,2119.0,100.4338,100.4593,100.2558,100.2558,2119.0
2016-08-29 10:10:00,118.36,118.44,118.3,118.41,3300.0,100.3236,100.3915,100.2728,100.366,3300.0
2016-08-29 10:15:00,118.35,118.42,118.24,118.42,2390.0,100.3152,100.3745,100.2219,100.3745,2390.0
2016-08-29 10:20:00,118.36,118.43,118.32,118.43,700.0,100.3236,100.383,100.2897,100.383,700.0
2016-08-29 10:25:00,118.49,118.49,118.31,118.31,2060.0,100.4338,100.4338,100.2813,100.2813,2060.0
2016-08-29 10:30:00,118.35,118.51,118.33,118.34,2400.0,100.3152,100.4508,100.2982,100.3067,2400.0
2016-08-29 10:35:00,118.32,118.37,118.21,118.29,1100.0,100.2897,100.3321,100.1965,100.2643,1100.0
2016-08-29 10:40:00,118.34,118.41,118.28,118.4,1755.0,100.3067,100.366,100.2558,100.3575,1755.0
2016-08-29 10:45:00,118.33,118.44,118.28,118.37,2800.0,100.2982,100.3915,100.2558,100.3321,2800.0
2016-08-29 10:50:00,118.38,118.43,118.37,118.37,1075.0,100.3406,100.383,100.3321,100.3321,1075.0
2016-08-29 10:55:00,118.38,118.49,118.38,118.42,700.0,100.3406,100.4338,100.3406,100.3745,700.0
2016-08-29 11:00:00,118.37,118.42,118.37,118.41,300.0,100.3321,100.3745,100.3321,100.366,300.0
2016-08-29 11:05:00,118.47,118.5,118.37,118.48,7266.0,100.4169,100.4423,100.3321,100.4254,7266.0
2016-08-29 11:10:00,118.49,118.6,118.4,118.49,5700.0,100.4338,100.5271,100.3575,100.4338,5700.0
2016-08-29 11:15:00,118.49,118.53,118.36,118.36,2790.0,100.4338,100.4677,100.3236,100.3236,2790.0
2016-08-29 11:20:00,118.35,118.4,118.35,118.4,1020.0,100.3152,100.3575,100.3152,100.3575,1020.0
2016-08-29 11:25:00,118.39,118.49,118.35,118.49,2759.0,100.3491,100.4338,100.3152,100.4338,2759.0
2016-08-29 11:30:00,118.49,118.49,118.4,118.44,700.0,100.4338,100.4338,100.3575,100.3915,700.0
2016-08-29 11:35:00,118.54,118.54,118.49,118.49,800.0,100.4762,100.4762,100.4338,100.4338,800.0
2016-08-29 11:40:00,118.41,118.52,118.41,118.51,1500.0,100.366,100.4593,100.366,100.4508,1500.0
2016-08-29 11:45:00,118.57,118.63,118.5,118.5,2255.0,100.5016,100.5525,100.4423,100.4423,2255.0
2016-08-29 11:50:00,118.57,118.57,118.51,118.53,1200.0,100.5016,100.5016,100.4508,100.4677,1200.0
2016-08-29 11:55:00,118.56,118.58,118.52,118.54,400.0,100.4932,100.5101,100.4593,100.4762,400.0
2016-08-29 12:00:00,118.51,118.51,118.36,118.36,1600.0,100.4508,100.4508,100.3236,100.3236,1600.0
2016-08-29 12:05:00,118.37,118.48,118.37,118.46,2930.0,100.3321,100.4254,100.3321,100.4084,2930.0
2016-08-29 12:10:00,118.47,118.5,118.46,118.47,888.0,100.4169,100.4423,100.4084,100.4169,888.0
2016-08-29 12:15:00,118.42,118.43,118.36,118.36,800.0,100.3745,100.383,100.3236,100.3236,800.0
2016-08-29 12:20:00,118.36,118.4,118.31,118.35,2589.0,100.3236,100.3575,100.2813,100.3152,2589.0
2016-08-29 12:25:00,118.35,118.37,118.3,118.31,1200.0,100.3152,100.3321,100.2728,100.2813,1200.0
2016-08-29 12:30:00,118.32,118.37,118.28,118.37,600.0,100.2897,100.3321,100.2558,100.3321,600.0
2016-08-29 12:35:00,118.52,118.52,118.46,118.46,700.0,100.4593,100.4593,100.4084,100.4084,700.0
2016-08-29 12:40:00,118.46,118.46,118.46,118.46,0.0,100.4084,100.4084,100.4084,100.4084,0.0
2016-08-29 12:45:00,118.49,118.51,118.43,118.45,2751.0,100.4338,100.4508,100.383,100.3999,2751.0
2016-08-29 12:50:00,118.45,118.6,118.45,118.6,692.0,100.3999,100.5271,100.3999,100.5271,692.0
2016-08-29 12:55:00,118.52,118.65,118.51,118.51,1860.0,100.4593,100.5695,100.4508,100.4508,1860.0
2016-08-29 13:00:00,118.53,118.6,118.52,118.56,6437.0,100.4677,100.5271,100.4593,100.4932,6437.0
2016-08-29 13:05:00,118.54,118.54,118.5,118.52,800.0,100.4762,100.4762,100.4423,100.4593,800.0
2016-08-29 13:10:00,118.57,118.59,118.57,118.59,1049.0,100.5016,100.5186,100.5016,100.5186,1049.0
2016-08-29 13:15:00,118.59,118.59,118.56,118.56,400.0,100.5186,100.5186,100.4932,100.4932,400.0
2016-08-29 13:20:00,118.59,118.6,118.59,118.6,400.0,100.5186,100.5271,100.5186,100.5271,400.0
2016-08-29 13:25:00,118.64,118.68,118.64,118.67,1081.0,100.561,100.5949,100.561,100.5864,1081.0
2016-08-29 13:30:00,118.68,118.68,118.61,118.61,1400.0,100.5949,100.5949,100.5355,100.5355,1400.0
2016-08-29 13:35:00,118.61,118.66,118.59,118.66,700.0,100.5355,100.5779,100.5186,100.5779,700.0
2016-08-29 13:40:00,118.63,118.63,118.62,118.62,300.0,100.5525,100.5525,100.544,100.544,300.0
2016-08-29 13:45:00,118.64,118.67,118.63,118.67,513.0,100.561,100.5864,100.5525,100.5864,513.0
2016-08-29 13:50:00,118.67,118.74,118.67,118.72,850.0,100.5864,100.6457,100.5864,100.6288,850.0
2016-08-29 13:55:00,118.71,118.72,118.68,118.69,2590.0,100.6203,100.6288,100.5949,100.6034,2590.0
2016-08-29 14:00:00,118.71,118.73,118.69,118.72,1303.0,100.6203,100.6373,100.6034,100.6288,1303.0
2016-08-29 14:05:00,118.71,118.71,118.68,118.69,1333.0,100.6203,100.6203,100.5949,100.6034,1333.0
2016-08-29 14:10:00,118.69,118.76,118.67,118.75,2590.0,100.6034,100.6627,100.5864,100.6542,2590.0
2016-08-29 14:15:00,118.75,118.75,118.68,118.68,1300.0,100.6542,100.6542,100.5949,100.5949,1300.0
2016-08-29 14:20:00,118.69,118.72,118.69,118.71,1553.0,100.6034,100.6288,100.6034,100.6203,1553.0
2016-08-29 14:25:00,118.7,118.7,118.59,118.63,1810.0,100.6118,100.6118,100.5186,100.5525,1810.0
2016-08-29 14:30:00,118.63,118.63,118.56,118.59,2064.0,100.5525,100.5525,100.4932,100.5186,2064.0
2016-08-29 14:35:00,118.63,118.69,118.63,118.64,1390.0,100.5525,100.6034,100.5525,100.561,1390.0
2016-08-29 14:40:00,118.61,118.61,118.56,118.57,400.0,100.5355,100.5355,100.4932,100.5016,400.0
2016-08-29 14:45:00,118.56,118.63,118.56,118.62,1564.0,100.4932,100.5525,100.4932,100.544,1564.0
2016-08-29 14:50:00,118.65,118.69,118.61,118.65,1100.0,100.5695,100.6034,100.5355,100.5695,1100.0
2016-08-29 14:55:00,118.68,118.69,118.63,118.67,1000.0,100.5949,100.6034,100.5525,100.5864,1000.0
2016-08-29 15:00:00,118.62,118.62,118.55,118.55,1400.0,100.544,100.544,100.4847,100.4847,1400.0
2016-08-29 15:05:00,118.61,118.61,118.57,118.57,1500.0,100.5355,100.5355,100.5016,100.5016,1500.0
2016-08-29 15:10:00,118.59,118.62,118.56,118.59,2109.0,100.5186,100.544,100.4932,100.5186,2109.0
2016-08-29 15:15:00,118.53,118.53,118.48,118.5,3700.0,100.4677,100.4677,100.4254,100.4423,3700.0
2016-08-29 15:20:00,118.51,118.55,118.45,118.45,2729.0,100.4508,100.4847,100.3999,100.3999,2729.0
2016-08-29 15:25:00,118.47,118.47,118.41,118.42,1920.0,100.4169,100.4169,100.366,100.3745,1920.0
2016-08-29 15:30:00,118.42,118.44,118.38,118.38,5267.0,100.3745,100.3915,100.3406,100.3406,5267.0
2016-08-29 15:35:00,118.39,118.4,118.31,118.4,9531.0,100.3491,100.3575,100.2813,100.3575,9531.0
2016-08-29 15:40:00,118.42,118.42,118.34,118.34,4600.0,100.3745,100.3745,100.3067,100.3067,4600.0
2016-08-29 15:45:00,118.35,118.39,118.32,118.32,5358.0,100.3152,100.3491,100.2897,100.2897,5358.0
2016-08-29 15:50:00,118.34,118.36,118.27,118.28,9250.0,100.3067,100.3236,100.2474,100.2558,9250.0
2016-08-29 15:55:00,118.28,118.37,118.24,118.3,41905.0,100.2558,100.3321,100.2219,100.2728,41905.0
2016-08-30 09:30:00,118.45,118.45,117.93,118.33,4695.0,100.3999,100.3999,99.9592,100.2982,4695.0
2016-08-30 09:35:00,118.36,118.39,118.17,118.17,3824.0,100.3236,100.3491,100.1626,100.1626,3824.0
2016-08-30 09:40:00,118.23,118.35,118.15,118.32,7556.0,100.2135,100.3152,100.1456,100.2897,7556.0
2016-08-30 09:45:00,118.34,118.44,118.05,118.1,2205.0,100.3067,100.3915,100.0609,100.1033,2205.0
2016-08-30 09:50:00,118.1,118.22,118.09,118.17,3601.0,100.1033,100.205,100.0948,100.1626,3601.0
2016-08-30 09:55:00,118.17,118.17,117.93,118.0,2090.0,100.1626,100.1626,99.9592,100.0185,2090.0
2016-08-30 10:00:00,118.0,118.0,117.82,117.86,8687.0,100.0185,100.0185,99.8659,99.8998,8687.0
2016-08-30 10:05:00,117.84,117.92,117.63,117.65,4200.0,99.8829,99.9507,99.7049,99.7218,4200.0
2016-08-30 10:10:00,117.71,117.73,117.53,117.59,12028.0,99.7727,99.7896,99.6201,99.671,12028.0
2016-08-30 10:15:00,117.52,117.69,117.44,117.44,4000.0,99.6116,99.7557,99.5438,99.5438,4000.0
2016-08-30 10:20:00,117.48,117.5,117.38,117.4,4226.0,99.5777,99.5947,99.493,99.5099,4226.0
2016-08-30 10:25:00,117.46,117.5,117.44,117.48,5438.0,99.5608,99.5947,99.5438,99.5777,5438.0
2016-08-30 10:30:00,117.46,117.49,117.35,117.4,8668.0,99.5608,99.5862,99.4676,99.5099,8668.0
2016-08-30 10:35:00,117.36,117.47,117.23,117.27,4774.0,99.476,99.5693,99.3658,99.3997,4774.0
2016-08-30 10:40:00,117.3,117.31,117.19,117.23,11633.0,99.4252,99.4336,99.3319,99.3658,11633.0
2016-08-30 10:45:00,117.23,117.27,117.18,117.21,2522.0,99.3658,99.3997,99.3235,99.3489,2522.0
2016-08-30 10:50:00,117.18,117.18,117.1,117.1,800.0,99.3235,99.3235,99.2557,99.2557,800.0
2016-08-30 10:55:00,117.08,117.18,117.02,117.13,7510.0,99.2387,99.3235,99.1878,99.2811,7510.0
2016-08-30 11:00:00,117.16,117.26,117.11,117.26,3753.0,99.3065,99.3913,99.2641,99.3913,3753.0
2016-08-30 11:05:00,117.29,117.31,117.15,117.18,4129.0,99.4167,99.4336,99.298,99.3235,4129.0
2016-08-30 11:10:00,117.18,117.18,117.18,117.18,0.0,99.3235,99.3235,99.3235,99.3235,0.0
2016-08-30 11:15:00,117.15,117.25,117.13,117.25,6100.0,99.298,99.3828,99.2811,99.3828,6100.0
2016-08-30 11:20:00,117.19,117.2,117.13,117.14,3144.0,99.3319,99.3404,99.2811,99.2896,3144.0
2016-08-30 11:25:00,117.12,117.14,117.09,117.09,1100.0,99.2726,99.2896,99.2472,99.2472,1100.0
2016-08-30 11:30:00,117.08,117.09,117.02,117.06,5200.0,99.2387,99.2472,99.1878,99.2217,5200.0
2016-08-30 11:35:00,117.03,117.17,117.01,117.14,8401.0,99.1963,99.315,99.1794,99.2896,8401.0
2016-08-30 11:40:00,117.1,117.14,117.06,117.06,1418.0,99.2557,99.2896,99.2217,99.2217,1418.0
2016-08-30 11:45:00,117.11,117.18,117.09,117.16,1700.0,99.2641,99.3235,99.2472,99.3065,1700.0
2016-08-30 11:50:00,117.13,117.26,117.13,117.19,7478.0,99.2811,99.3913,99.2811,99.3319,7478.0
2016-08-30 11:55:00,117.15,117.24,117.13,117.2,2296.0,99.298,99.3743,99.2811,99.3404,2296.0
2016-08-30 12:00:00,117.24,117.3,117.23,117.3,2700.0,99.3743,99.4252,99.3658,99.4252,2700.0
2016-08-30 12:05:00,117.3,117.39,117.29,117.33,2400.0,99.4252,99.5015,99.4167,99.4506,2400.0
2016-08-30 12:10:00,117.32,117.35,117.24,117.27,2738.0,99.4421,99.4676,99.3743,99.3997,2738.0
2016-08-30 12:15:00,117.23,117.32,117.23,117.29,833.0,99.3658,99.4421,99.3658,99.4167,833.0
2016-08-30 12:20:00,117.32,117.32,117.18,117.18,1964.0,99.4421,99.4421,99.3235,99.3235,1964.0
2016-08-30 12:25:00,117.15,117.24,117.13,117.24,1200.0,99.298,99.3743,99.2811,99.3743,1200.0
2016-08-30 12:30:00,117.25,117.26,117.21,117.21,2400.0,99.3828,99.3913,99.3489,99.3489,2400.0
2016-08-30 12:35:00,117.23,117.29,117.21,117.23,2100.0,99.3658,99.4167,99.3489,99.3658,2100.0
2016-08-30 12:40:00,117.23,117.24,117.2,117.2,400.0,99.3658,99.3743,99.3404,99.3404,400.0
2016-08-30 12:45:00,117.21,117.25,117.19,117.25,1327.0,99.3489,99.3828,99.3319,99.3828,1327.0
2016-08-30 12:50:00,117.23,117.25,117.21,117.21,1600.0,99.3658,99.3828,99.3489,99.3489,1600.0
2016-08-30 12:55:00,117.22,117.25,117.2,117.21,3010.0,99.3574,99.3828,99.3404,99.3489,3010.0
2016-08-30 13:00:00,117.19,117.19,117.13,117.19,1600.0,99.3319,99.3319,99.2811,99.3319,1600.0
2016-08-30 13:05:00,117.19,117.23,117.16,117.19,1300.0,99.3319,99.3658,99.3065,99.3319,1300.0
2016-08-30 13:10:00,117.15,117.21,117.15,117.21,1100.0,99.298,99.3489,99.298,99.3489,1100.0
2016-08-30 13:15:00,117.19,117.19,117.19,117.19,600.0,99.3319,99.3319,99.3319,99.3319,600.0
2016-08-30 13:20:00,117.22,117.25,117.19,117.25,1904.0,99.3574,99.3828,99.3319,99.3828,1904.0
2016-08-30 13:25:00,117.21,117.25,117.18,117.23,4400.0,99.3489,99.3828,99.3235,99.3658,4400.0
2016-08-30 13:30:00,117.19,117.25,117.19,117.23,2022.0,99.3319,99.3828,99.3319,99.3658,2022.0
2016-08-30 13:35:00,117.22,117.24,117.2,117.23,2378.0,99.3574,99.3743,99.3404,99.3658,2378.0
2016-08-30 13:40:00,117.23,117.23,117.12,117.12,1800.0,99.3658,99.3658,99.2726,99.2726,1800.0
2016-08-30 13:45:00,117.09,117.18,117.09,117.16,6457.0,99.2472,99.3235,99.2472,99.3065,6457.0
2016-08-30 13:50:00,117.18,117.24,117.17,117.21,5675.0,99.3235,99.3743,99.315,99.3489,5675.0
2016-08-30 13:55:00,117.21,117.23,117.15,117.15,4632.0,99.3489,99.3658,99.298,99.298,4632.0
2016-08-30 14:00:00,117.13,117.14,116.94,116.98,7687.0,99.2811,99.2896,99.12,99.1539,7687.0
2016-08-30 14:05:00,116.99,117.05,116.97,116.98,4110.0,99.1624,99.2133,99.1455,99.1539,4110.0
2016-08-30 14:10:00,116.95,116.99,116.94,116.96,5962.0,99.1285,99.1624,99.12,99.137,5962.0
2016-08-30 14:15:00,116.96,116.96,116.8,116.8,3912.0,99.137,99.137,99.0014,99.0014,3912.0
2016-08-30 14:20:00,116.78,116.94,116.75,116.94,16690.0,98.9844,99.12,98.959,99.12,16690.0
2016-08-30 14:25:00,116.93,116.98,116.92,116.98,3958.0,99.1116,99.1539,99.1031,99.1539,3958.0
2016-08-30 14:30:00,116.96,117.05,116.94,117.01,22509.0,99.137,99.2133,99.12,99.1794,22509.0
2016-08-30 14:35:00,117.01,117.12,116.99,117.08,6366.0,99.1794,99.2726,99.1624,99.2387,6366.0
2016-08-30 14:40:00,117.08,117.12,117.01,117.03,3996.0,99.2387,99.2726,99.1794,99.1963,3996.0
2016-08-30 14:45:00,117.06,117.08,116.99,116.99,5638.0,99.2217,99.2387,99.1624,99.1624,5638.0
2016-08-30 14:50:00,116.99,117.05,116.99,117.05,6052.0,99.1624,99.2133,99.1624,99.2133,6052.0
2016-08-30 14:55:00,117.05,117.05,116.98,117.03,5174.0,99.2133,99.2133,99.1539,99.1963,5174.0
2016-08-30 15:00:00,117.02,117.02,116.93,116.99,7631.0,99.1878,99.1878,99.1116,99.1624,7631.0
2016-08-30 15:05:00,116.99,117.12,116.98,117.11,17277.0,99.1624,99.2726,99.1539,99.2641,17277.0
2016-08-30 15:10:00,117.11,117.19,117.1,117.19,7158.0,99.2641,99.3319,99.2557,99.3319,7158.0
2016-08-30 15:15:00,117.19,117.2,117.1,117.16,7506.0,99.3319,99.3404,99.2557,99.3065,7506.0
2016-08-30 15:20:00,117.15,117.18,117.12,117.18,6536.0,99.298,99.3235,99.2726,99.3235,6536.0
2016-08-30 15:25:00,117.18,117.19,116.98,117.0,15718.0,99.3235,99.3319,99.1539,99.1709,15718.0
2016-08-30 15:30:00,117.03,117.18,117.02,117.1,10518.0,99.1963,99.3235,99.1878,99.2557,10518.0
2016-08-30 15:35:00,117.13,117.32,117.11,117.29,10474.0,99.2811,99.4421,99.2641,99.4167,10474.0
2016-08-30 15:40:00,117.28,117.28,117.18,117.23,10732.0,99.4082,99.4082,99.3235,99.3658,10732.0
2016-08-30 15:45:00,117.24,117.27,117.2,117.22,12966.0,99.3743,99.3997,99.3404,99.3574,12966.0
2016-08-30 15:50:00,117.21,117.26,117.16,117.25,11914.0,99.3489,99.3913,99.3065,99.3828,11914.0
2016-08-30 15:55:00,117.24,117.36,117.23,117.36,24898.0,99.3743,99.476,99.3658,99.476,24898.0
2016-08-31 09:30:00,117.12,117.23,116.86,117.23,12424.0,99.2726,99.3658,99.0522,99.3658,12424.0
2016-08-31 09:35:00,117.11,117.2,116.91,116.98,2000.0,99.2641,99.3404,99.0946,99.1539,2000.0
2016-08-31 09:40:00,116.97,117.25,116.93,117.02,5150.0,99.1455,99.3828,99.1116,99.1878,5150.0
2016-08-31 09:45:00,117.08,117.12,116.87,117.12,2801.0,99.2387,99.2726,99.0607,99.2726,2801.0
2016-08-31 09:50:00,117.11,117.16,116.85,117.08,5900.0,99.2641,99.3065,99.0437,99.2387,5900.0
2016-08-31 09:55:00,117.14,117.14,116.87,117.13,2012.0,99.2896,99.2896,99.0607,99.2811,2012.0
2016-08-31 10:00:00,117.05,117.18,117.04,117.17,2000.0,99.2133,99.3235,99.2048,99.315,2000.0
2016-08-31 10:05:00,117.12,117.14,117.02,117.09,2882.0,99.2726,99.2896,99.1878,99.2472,2882.0
2016-08-31 10:10:00,117.03,117.13,116.85,116.85,2917.0,99.1963,99.2811,99.0437,99.0437,2917.0
2016-08-31 10:15:00,116.91,116.97,116.88,116.97,2150.0,99.0946,99.1455,99.0692,99.1455,2150.0
2016-08-31 10:20:00,116.91,117.05,116.83,116.91,8500.0,99.0946,99.2133,99.0268,99.0946,8500.0
2016-08-31 10:25:00,116.82,116.98,116.8,116.81,3000.0,99.0183,99.1539,99.0014,99.0098,3000.0
2016-08-31 10:30:00,116.81,116.81,116.61,116.61,2866.0,99.0098,99.0098,98.8403,98.8403,2866.0
2016-08-31 10:35:00,116.52,116.65,116.39,116.54,5608.0,98.764,98.8742,98.6538,98.781,5608.0
2016-08-31 10:40:00,116.58,116.58,116.4,116.49,3447.0,98.8149,98.8149,98.6623,98.7386,3447.0
2016-08-31 10:45:00,116.44,116.45,116.33,116.41,2592.0,98.6962,98.7047,98.603,98.6708,2592.0
2016-08-31 10:50:00,116.37,116.52,116.33,116.47,1700.0,98.6369,98.764,98.603,98.7217,1700.0
2016-08-31 10:55:00,116.45,116.45,116.08,116.1,11555.0,98.7047,98.7047,98.3911,98.408,11555.0
2016-08-31 11:00:00,116.17,116.25,116.04,116.09,3200.0,98.4674,98.5352,98.3572,98.3996,3200.0
2016-08-31 11:05:00,116.02,116.11,115.95,115.97,2800.0,98.3402,98.4165,98.2809,98.2978,2800.0
2016-08-31 11:10:00,115.96,116.1,115.92,116.06,2760.0,98.2894,98.408,98.2555,98.3741,2760.0
2016-08-31 11:15:00,116.08,116.13,116.04,116.07,17200.0,98.3911,98.4335,98.3572,98.3826,17200.0
2016-08-31 11:20:00,116.12,116.12,116.02,116.04,3346.0,98.425,98.425,98.3402,98.3572,3346.0
2016-08-31 11:25:00,116.06,116.15,115.99,116.15,2100.0,98.3741,98.4504,98.3148,98.4504,2100.0
2016-08-31 11:30:00,116.15,116.16,116.05,116.05,4385.0,98.4504,98.4589,98.3657,98.3657,4385.0
2016-08-31 11:35:00,116.06,116.06,115.94,115.94,4272.0,98.3741,98.3741,98.2724,98.2724,4272.0
2016-08-31 11:40:00,115.95,116.08,115.95,116.08,12800.0,98.2809,98.3911,98.2809,98.3911,12800.0
2016-08-31 11:45:00,116.08,116.11,116.02,116.09,1800.0,98.3911,98.4165,98.3402,98.3996,1800.0
2016-08-31 11:50:00,116.11,116.18,116.06,116.12,5700.0,98.4165,98.4758,98.3741,98.425,5700.0
2016-08-31 11:55:00,116.11,116.12,115.99,115.99,1834.0,98.4165,98.425,98.3148,98.3148,1834.0
2016-08-31 12:00:00,115.95,115.95,115.74,115.78,5235.0,98.2809,98.2809,98.1029,98.1368,5235.0
2016-08-31 12:05:00,115.74,115.94,115.73,115.89,4357.0,98.1029,98.2724,98.0944,98.23,4357.0
2016-08-31 12:10:00,115.86,115.87,115.72,115.72,4475.0,98.2046,98.2131,98.0859,98.0859,4475.0
2016-08-31 12:15:00,115.78,115.85,115.57,115.65,4432.0,98.1368,98.1961,97.9588,98.0266,4432.0
2016-08-31 12:20:00,115.55,115.7,115.54,115.6,2300.0,97.9418,98.069,97.9334,97.9842,2300.0
2016-08-31 12:25:00,115.6,115.76,115.6,115.7,1800.0,97.9842,98.1198,97.9842,98.069,1800.0
2016-08-31 12:30:00,115.7,115.7,115.48,115.52,2829.0,98.069,98.069,97.8825,97.9164,2829.0
2016-08-31 12:35:00,115.57,115.79,115.57,115.77,2700.0,97.9588,98.1453,97.9588,98.1283,2700.0
2016-08-31 12:40:00,115.79,115.8,115.69,115.71,1910.0,98.1453,98.1538,98.0605,98.0775,1910.0
2016-08-31 12:45:00,115.71,115.78,115.71,115.77,1930.0,98.0775,98.1368,98.0775,98.1283,1930.0
2016-08-31 12:50:00,115.74,115.75,115.64,115.64,2000.0,98.1029,98.1114,98.0181,98.0181,2000.0
2016-08-31 12:55:00,115.67,115.67,115.59,115.59,3011.0,98.0436,98.0436,97.9758,97.9758,3011.0
2016-08-31 13:00:00,115.59,115.64,115.58,115.58,1003.0,97.9758,98.0181,97.9673,97.9673,1003.0
2016-08-31 13:05:00,115.6,115.65,115.58,115.6,2100.0,97.9842,98.0266,97.9673,97.9842,2100.0
2016-08-31 13:10:00,115.61,115.61,115.58,115.6,531.0,97.9927,97.9927,97.9673,97.9842,531.0
2016-08-31 13:15:00,115.61,115.67,115.56,115.62,2100.0,97.9927,98.0436,97.9503,98.0012,2100.0
2016-08-31 13:20:00,115.67,115.68,115.62,115.65,2143.0,98.0436,98.052,98.0012,98.0266,2143.0
2016-08-31 13:25:00,115.69,115.78,115.65,115.77,1762.0,98.0605,98.1368,98.0266,98.1283,1762.0
2016-08-31 13:30:00,115.77,115.82,115.67,115.67,2319.0,98.1283,98.1707,98.0436,98.0436,2319.0
2016-08-31 13:35:00,115.71,115.78,115.71,115.78,3050.0,98.0775,98.1368,98.0775,98.1368,3050.0
2016-08-31 13:40:00,115.78,115.93,115.78,115.93,1998.0,98.1368,98.2639,98.1368,98.2639,1998.0
2016-08-31 13:45:00,115.92,115.92,115.84,115.84,854.0,98.2555,98.2555,98.1877,98.1877,854.0
2016-08-31 13:50:00,115.85,115.95,115.84,115.88,2045.0,98.1961,98.2809,98.1877,98.2216,2045.0
2016-08-31 13:55:00,115.9,115.93,115.86,115.89,797.0,98.2385,98.2639,98.2046,98.23,797.0
2016-08-31 14:00:00,115.84,116.01,115.82,115.94,2298.0,98.1877,98.3318,98.1707,98.2724,2298.0
2016-08-31 14:05:00,116.05,116.15,116.02,116.08,6091.0,98.3657,98.4504,98.3402,98.3911,6091.0
2016-08-31 14:10:00,116.04,116.16,116.04,116.16,1791.0,98.3572,98.4589,98.3572,98.4589,1791.0
2016-08-31 14:15:00,116.13,116.14,115.98,116.06,800.0,98.4335,98.4419,98.3063,98.3741,800.0
2016-08-31 14:20:00,116.05,116.09,116.01,116.07,1614.0,98.3657,98.3996,98.3318,98.3826,1614.0
2016-08-31 14:25:00,116.08,116.08,116.01,116.04,1000.0,98.3911,98.3911,98.3318,98.3572,1000.0
2016-08-31 14:30:00,116.04,116.1,115.95,115.95,3955.0,98.3572,98.408,98.2809,98.2809,3955.0
2016-08-31 14:35:00,115.98,116.02,115.95,116.01,2097.0,98.3063,98.3402,98.2809,98.3318,2097.0
2016-08-31 14:40:00,115.96,115.97,115.87,115.95,1573.0,98.2894,98.2978,98.2131,98.2809,1573.0
2016-08-31 14:45:00,115.99,115.99,115.88,115.89,2964.0,98.3148,98.3148,98.2216,98.23,2964.0
2016-08-31 14:50:00,115.91,115.94,115.89,115.94,836.0,98.247,98.2724,98.23,98.2724,836.0
2016-08-31 14:55:00,115.96,115.96,115.91,115.94,2888.0,98.2894,98.2894,98.247,98.2724,2888.0
2016-08-31 15:00:00,115.93,116.01,115.92,115.99,10042.0,98.2639,98.3318,98.2555,98.3148,10042.0
2016-08-31 15:05:00,116.04,116.13,116.04,116.06,2799.0,98.3572,98.4335,98.3572,98.3741,2799.0
2016-08-31 15:10:00,116.08,116.08,116.0,116.06,2905.0,98.3911,98.3911,98.3233,98.3741,2905.0
2016-08-31 15:15:00,116.02,116.08,115.95,116.0,4921.0,98.3402,98.3911,98.2809,98.3233,4921.0
2016-08-31 15:20:00,116.0,116.01,115.91,116.0,4192.0,98.3233,98.3318,98.247,98.3233,4192.0
2016-08-31 15:25:00,116.0,116.05,115.97,115.99,4677.0,98.3233,98.3657,98.2978,98.3148,4677.0
2016-08-31 15:30:00,115.96,116.05,115.95,116.0,8687.0,98.2894,98.3657,98.2809,98.3233,8687.0
2016-08-31 15:35:00,116.0,116.07,115.99,116.04,5870.0,98.3233,98.3826,98.3148,98.3572,5870.0
2016-08-31 15:40:00,116.02,116.1,116.01,116.05,6725.0,98.3402,98.408,98.3318,98.3657,6725.0
2016-08-31 15:45:00,116.05,116.05,115.98,116.02,5050.0,98.3657,98.3657,98.3063,98.3402,5050.0
2016-08-31 15:50:00,116.01,116.1,115.97,115.97,18931.0,98.3318,98.408,98.2978,98.2978,18931.0
2016-08-31 15:55:00,115.96,116.03,115.89,115.92,33418.0,98.2894,98.3487,98.23,98.2555,33418.0
2016-09-01 09:30:00,116.13,116.48,116.12,116.24,18921.0,98.4335,98.7301,98.425,98.5267,18921.0
2016-09-01 09:35:00,116.17,116.48,116.13,116.47,11705.0,98.4674,98.7301,98.4335,98.7217,11705.0
2016-09-01 09:40:00,116.38,116.57,116.11,116.11,9970.0,98.6454,98.8064,98.4165,98.4165,9970.0
2016-09-01 09:45:00,116.21,116.49,116.21,116.45,7556.0,98.5013,98.7386,98.5013,98.7047,7556.0
2016-09-01 09:50:00,116.38,116.38,116.15,116.16,7214.0,98.6454,98.6454,98.4504,98.4589,7214.0
2016-09-01 09:55:00,116.29,116.45,116.17,116.22,1800.0,98.5691,98.7047,98.4674,98.5097,1800.0
2016-09-01 10:00:00,116.16,116.3,115.83,116.16,7107.0,98.4589,98.5776,98.1792,98.4589,7107.0
2016-09-01 10:05:00,116.1,116.25,116.0,116.0,2400.0,98.408,98.5352,98.3233,98.3233,2400.0
2016-09-01 10:10:00,116.07,116.11,115.88,116.03,10538.0,98.3826,98.4165,98.2216,98.3487,10538.0
2016-09-01 10:15:00,116.0,116.13,115.81,116.0,3900.0,98.3233,98.4335,98.1622,98.3233,3900.0
2016-09-01 10:20:00,115.96,116.04,115.72,115.89,9750.0,98.2894,98.3572,98.0859,98.23,9750.0
2016-09-01 10:25:00,115.88,115.91,115.68,115.68,4700.0,98.2216,98.247,98.052,98.052,4700.0
2016-09-01 10:30:00,115.58,115.58,115.32,115.35,2856.0,97.9673,97.9673,97.7469,97.7723,2856.0
2016-09-01 10:35:00,115.37,115.49,115.3,115.37,4257.0,97.7893,97.891,97.7299,97.7893,4257.0
2016-09-01 10:40:00,115.3,115.41,115.26,115.31,2500.0,97.7299,97.8232,97.696,97.7384,2500.0
2016-09-01 10:45:00,115.34,115.37,115.26,115.37,3211.0,97.7638,97.7893,97.696,97.7893,3211.0
2016-09-01 10:50:00,115.32,115.47,115.31,115.41,3547.0,97.7469,97.874,97.7384,97.8232,3547.0
2016-09-01 10:55:00,115.44,115.45,115.32,115.37,1900.0,97.8486,97.8571,97.7469,97.7893,1900.0
2016-09-01 11:00:00,115.33,115.37,115.14,115.23,3324.0,97.7554,97.7893,97.5943,97.6706,3324.0
2016-09-01 11:05:00,115.26,115.34,115.26,115.26,2055.0,97.696,97.7638,97.696,97.696,2055.0
2016-09-01 11:10:00,115.31,115.35,115.24,115.35,1400.0,97.7384,97.7723,97.6791,97.7723,1400.0
2016-09-01 11:15:00,115.32,115.44,115.32,115.44,3574.0,97.7469,97.8486,97.7469,97.8486,3574.0
2016-09-01 11:20:00,115.43,115.53,115.41,115.52,3855.0,97.8401,97.9249,97.8232,97.9164,3855.0
2016-09-01 11:25:00,115.53,115.61,115.5,115.61,2466.0,97.9249,97.9927,97.8995,97.9927,2466.0
2016-09-01 11:30:00,115.59,115.64,115.57,115.62,2106.0,97.9758,98.0181,97.9588,98.0012,2106.0
2016-09-01 11:35:00,115.6,115.68,115.56,115.56,1491.0,97.9842,98.052,97.9503,97.9503,1491.0
2016-09-01 11:40:00,115.52,115.6,115.49,115.57,1568.0,97.9164,97.9842,97.891,97.9588,1568.0
2016-09-01 11:45:00,115.56,115.58,115.52,115.52,948.0,97.9503,97.9673,97.9164,97.9164,948.0
2016-09-01 11:50:00,115.46,115.51,115.42,115.48,2697.0,97.8656,97.9079,97.8317,97.8825,2697.0
2016-09-01 11:55:00,115.45,115.58,115.45,115.56,3242.0,97.8571,97.9673,97.8571,97.9503,3242.0
2016-09-01 12:00:00,115.53,115.56,115.51,115.54,2756.0,97.9249,97.9503,97.9079,97.9334,2756.0
2016-09-01 12:05:00,115.55,115.61,115.53,115.55,4311.0,97.9418,97.9927,97.9249,97.9418,4311.0
2016-09-01 12:10:00,115.53,115.58,115.45,115.58,7698.0,97.9249,97.9673,97.8571,97.9673,7698.0
2016-09-01 12:15:00,115.63,115.8,115.63,115.8,2484.0,98.0097,98.1538,98.0097,98.1538,2484.0
2016-09-01 12:20:00,115.8,116.05,115.73,116.05,2980.0,98.1538,98.3657,98.0944,98.3657,2980.0
2016-09-01 12:25:00,116.01,116.04,115.95,116.04,1500.0,98.3318,98.3572,98.2809,98.3572,1500.0
2016-09-01 12:30:00,115.99,116.1,115.97,116.08,13702.0,98.3148,98.408,98.2978,98.3911,13702.0
2016-09-01 12:35:00,116.04,116.04,115.94,115.94,500.0,98.3572,98.3572,98.2724,98.2724,500.0
2016-09-01 12:40:00,115.9,115.95,115.9,115.92,2558.0,98.2385,98.2809,98.2385,98.2555,2558.0
2016-09-01 12:45:00,115.93,115.99,115.92,115.99,3476.0,98.2639,98.3148,98.2555,98.3148,3476.0
2016-09-01 12:50:00,115.94,116.06,115.94,116.06,3921.0,98.2724,98.3741,98.2724,98.3741,3921.0
2016-09-01 12:55:00,116.08,116.1,115.98,116.01,2534.0,98.3911,98.408,98.3063,98.3318,2534.0
2016-09-01 13:00:00,116.0,116.08,116.0,116.08,2752.0,98.3233,98.3911,98.3233,98.3911,2752.0
2016-09-01 13:05:00,116.03,116.09,116.02,116.07,4249.0,98.3487,98.3996,98.3402,98.3826,4249.0
2016-09-01 13:10:00,116.05,116.06,116.02,116.03,2966.0,98.3657,98.3741,98.3402,98.3487,2966.0
2016-09-01 13:15:00,116.03,116.09,116.0,116.09,3758.0,98.3487,98.3996,98.3233,98.3996,3758.0
2016-09-01 13:20:00,116.11,116.14,116.11,116.14,1643.0,98.4165,98.4419,98.4165,98.4419,1643.0
2016-09-01 13:25:00,116.16,116.19,116.07,116.19,1959.0,98.4589,98.4843,98.3826,98.4843,1959.0
2016-09-01 13:30:00,116.19,116.22,116.18,116.18,1813.0,98.4843,98.5097,98.4758,98.4758,1813.0
2016-09-01 13:35:00,116.16,116.18,116.12,116.15,3003.0,98.4589,98.4758,98.425,98.4504,3003.0
2016-09-01 13:40:00,116.02,116.16,116.02,116.09,1540.0,98.3402,98.4589,98.3402,98.3996,1540.0
2016-09-01 13:45:00,116.1,116.15,116.1,116.13,1792.0,98.408,98.4504,98.408,98.4335,1792.0
2016-09-01 13:50:00,116.1,116.15,116.08,116.15,2766.0,98.408,98.4504,98.3911,98.4504,2766.0
2016-09-01 13:55:00,116.1,116.12,116.05,116.08,2140.0,98.408,98.425,98.3657,98.3911,2140.0
2016-09-01 14:00:00,116.09,116.09,115.91,115.96,7452.0,98.3996,98.3996,98.247,98.2894,7452.0
2016-09-01 14:05:00,115.96,115.96,115.86,115.86,2353.0,98.2894,98.2894,98.2046,98.2046,2353.0
2016-09-01 14:10:00,115.88,115.99,115.85,115.99,2891.0,98.2216,98.3148,98.1961,98.3148,2891.0
2016-09-01 14:15:00,115.99,116.13,115.98,116.12,4950.0,98.3148,98.4335,98.3063,98.425,4950.0
2016-09-01 14:20:00,116.11,116.13,116.05,116.1,3851.0,98.4165,98.4335,98.3657,98.408,3851.0
2016-09-01 14:25:00,116.05,116.21,116.05,116.21,5123.0,98.3657,98.5013,98.3657,98.5013,5123.0
2016-09-01 14:30:00,116.19,116.25,116.13,116.13,3402.0,98.4843,98.5352,98.4335,98.4335,3402.0
2016-09-01 14:35:00,116.14,116.17,116.08,116.09,3253.0,98.4419,98.4674,98.3911,98.3996,3253.0
2016-09-01 14:40:00,116.1,116.13,116.06,116.09,3981.0,98.408,98.4335,98.3741,98.3996,3981.0
2016-09-01 14:45:00,116.11,116.19,116.11,116.16,9595.0,98.4165,98.4843,98.4165,98.4589,9595.0
2016-09-01 14:50:00,116.09,116.17,116.04,116.08,4688.0,98.3996,98.4674,98.3572,98.3911,4688.0
2016-09-01 14:55:00,116.11,116.13,116.07,116.08,2435.0,98.4165,98.4335,98.3826,98.3911,2435.0
2016-09-01 15:00:00,116.11,116.12,116.03,116.03,3018.0,98.4165,98.425,98.3487,98.3487,3018.0
2016-09-01 15:05:00,116.02,116.02,115.85,115.93,5508.0,98.3402,98.3402,98.1961,98.2639,5508.0
2016-09-01 15:10:00,115.95,116.03,115.9,116.03,2702.0,98.2809,98.3487,98.2385,98.3487,2702.0
2016-09-01 15:15:00,116.03,116.1,115.98,116.04,5400.0,98.3487,98.408,98.3063,98.3572,5400.0
2016-09-01 15:20:00,116.06,116.18,116.06,116.1,7413.0,98.3741,98.4758,98.3741,98.408,7413.0
2016-09-01 15:25:00,116.11,116.13,116.03,116.04,7297.0,98.4165,98.4335,98.3487,98.3572,7297.0
2016-09-01 15:30:00,116.05,116.09,115.98,115.99,13772.0,98.3657,98.3996,98.3063,98.3148,13772.0
2016-09-01 15:35:00,115.98,116.03,115.95,116.03,12310.0,98.3063,98.3487,98.2809,98.3487,12310.0
2016-09-01 15:40:00,116.05,116.22,116.04,116.21,11659.0,98.3657,98.5097,98.3572,98.5013,11659.0
2016-09-01 15:45:00,116.22,116.27,116.15,116.21,13207.0,98.5097,98.5521,98.4504,98.5013,13207.0
2016-09-01 15:50:00,116.21,116.31,116.21,116.3,12850.0,98.5013,98.586,98.5013,98.5776,12850.0
2016-09-01 15:55:00,116.31,116.43,116.28,116.41,34438.0,98.586,98.6877,98.5606,98.6708,34438.0
2016-09-02 09:30:00,117.16,117.59,116.62,117.55,6677.0,99.3065,99.671,98.8488,99.6371,6677.0
2016-09-02 09:35:00,117.22,117.5,117.14,117.45,2556.0,99.3574,99.5947,99.2896,99.5523,2556.0
2016-09-02 09:40:00,117.35,117.61,117.29,117.5,2834.0,99.4676,99.6879,99.4167,99.5947,2834.0
2016-09-02 09:45:00,117.63,117.76,117.42,117.43,3462.0,99.7049,99.8151,99.5269,99.5354,3462.0
2016-09-02 09:50:00,117.43,117.58,117.41,117.41,2079.0,99.5354,99.6625,99.5184,99.5184,2079.0
2016-09-02 09:55:00,117.51,117.57,117.37,117.42,1613.0,99.6032,99.654,99.4845,99.5269,1613.0
2016-09-02 10:00:00,117.45,117.69,117.45,117.52,3546.0,99.5523,99.7557,99.5523,99.6116,3546.0
2016-09-02 10:05:00,117.54,117.71,117.44,117.46,4406.0,99.6286,99.7727,99.5438,99.5608,4406.0
2016-09-02 10:10:00,117.44,117.63,117.41,117.41,3729.0,99.5438,99.7049,99.5184,99.5184,3729.0
2016-09-02 10:15:00,117.41,117.44,117.35,117.38,1550.0,99.5184,99.5438,99.4676,99.493,1550.0
2016-09-02 10:20:00,117.28,117.43,117.28,117.39,2877.0,99.4082,99.5354,99.4082,99.5015,2877.0
2016-09-02 10:25:00,117.33,117.4,117.29,117.39,1400.0,99.4506,99.5099,99.4167,99.5015,1400.0
2016-09-02 10:30:00,117.43,117.47,117.35,117.39,2800.0,99.5354,99.5693,99.4676,99.5015,2800.0
2016-09-02 10:35:00,117.42,117.43,117.26,117.26,1300.0,99.5269,99.5354,99.3913,99.3913,1300.0
2016-09-02 10:40:00,117.24,117.26,117.04,117.07,2225.0,99.3743,99.3913,99.2048,99.2302,2225.0
2016-09-02 10:45:00,117.1,117.18,117.1,117.12,1768.0,99.2557,99.3235,99.2557,99.2726,1768.0
2016-09-02 10:50:00,117.12,117.18,117.12,117.13,1200.0,99.2726,99.3235,99.2726,99.2811,1200.0
2016-09-02 10:55:00,117.18,117.25,117.18,117.2,1500.0,99.3235,99.3828,99.3235,99.3404,1500.0
2016-09-02 11:00:00,117.16,117.24,117.15,117.23,2400.0,99.3065,99.3743,99.298,99.3658,2400.0
2016-09-02 11:05:00,117.29,117.4,117.29,117.33,1400.0,99.4167,99.5099,99.4167,99.4506,1400.0
2016-09-02 11:10:00,117.36,117.36,117.12,117.18,6342.0,99.476,99.476,99.2726,99.3235,6342.0
2016-09-02 11:15:00,117.17,117.23,117.16,117.17,2600.0,99.315,99.3658,99.3065,99.315,2600.0
2016-09-02 11:20:00,117.2,117.26,117.16,117.16,1700.0,99.3404,99.3913,99.3065,99.3065,1700.0
2016-09-02 11:25:00,117.1,117.24,117.1,117.17,2200.0,99.2557,99.3743,99.2557,99.315,2200.0
2016-09-02 11:30:00,117.09,117.2,117.06,117.06,1800.0,99.2472,99.3404,99.2217,99.2217,1800.0
2016-09-02 11:35:00,117.11,117.11,117.07,117.1,900.0,99.2641,99.2641,99.2302,99.2557,900.0
2016-09-02 11:40:00,117.1,117.16,117.0,117.12,3711.0,99.2557,99.3065,99.1709,99.2726,3711.0
2016-09-02 11:45:00,117.13,117.19,117.09,117.09,1041.0,99.2811,99.3319,99.2472,99.2472,1041.0
2016-09-02 11:50:00,117.08,117.16,117.07,117.16,1066.0,99.2387,99.3065,99.2302,99.3065,1066.0
2016-09-02 11:55:00,117.21,117.26,117.19,117.22,2200.0,99.3489,99.3913,99.3319,99.3574,2200.0
2016-09-02 12:00:00,117.22,117.25,117.13,117.14,2000.0,99.3574,99.3828,99.2811,99.2896,2000.0
2016-09-02 12:05:00,117.23,117.25,117.23,117.25,300.0,99.3658,99.3828,99.3658,99.3828,300.0
2016-09-02 12:10:00,117.2,117.2,117.15,117.15,300.0,99.3404,99.3404,99.298,99.298,300.0
2016-09-02 12:15:00,117.15,117.15,117.05,117.05,2900.0,99.298,99.298,99.2133,99.2133,2900.0
2016-09-02 12:20:00,117.09,117.09,116.95,116.96,1900.0,99.2472,99.2472,99.1285,99.137,1900.0
2016-09-02 12:25:00,116.97,117.0,116.95,116.95,1220.0,99.1455,99.1709,99.1285,99.1285,1220.0
2016-09-02 12:30:00,116.98,116.98,116.94,116.94,200.0,99.1539,99.1539,99.12,99.12,200.0
2016-09-02 12:35:00,116.97,117.04,116.97,117.04,2500.0,99.1455,99.2048,99.1455,99.2048,2500.0
2016-09-02 12:40:00,117.01,117.03,116.93,117.0,3196.0,99.1794,99.1963,99.1116,99.1709,3196.0
2016-09-02 12:45:00,116.97,116.97,116.9,116.9,700.0,99.1455,99.1455,99.0861,99.0861,700.0
2016-09-02 12:50:00,116.92,117.12,116.92,117.12,1400.0,99.1031,99.2726,99.1031,99.2726,1400.0
2016-09-02 12:55:00,117.15,117.18,117.05,117.05,1534.0,99.298,99.3235,99.2133,99.2133,1534.0
2016-09-02 13:00:00,117.05,117.15,117.05,117.13,1995.0,99.2133,99.298,99.2133,99.2811,1995.0
2016-09-02 13:05:00,117.05,117.09,117.05,117.09,300.0,99.2133,99.2472,99.2133,99.2472,300.0
2016-09-02 13:10:00,117.11,117.17,117.11,117.15,3100.0,99.2641,99.315,99.2641,99.298,3100.0
2016-09-02 13:15:00,117.16,117.2,117.16,117.17,400.0,99.3065,99.3404,99.3065,99.315,400.0
2016-09-02 13:20:00,117.09,117.17,117.09,117.17,1692.0,99.2472,99.315,99.2472,99.315,1692.0
2016-09-02 13:25:00,117.15,117.23,117.11,117.23,2799.0,99.298,99.3658,99.2641,99.3658,2799.0
2016-09-02 13:30:00,117.2,117.23,117.05,117.07,2245.0,99.3404,99.3658,99.2133,99.2302,2245.0
2016-09-02 13:35:00,117.1,117.12,117.0,117.07,3071.0,99.2557,99.2726,99.1709,99.2302,3071.0
2016-09-02 13:40:00,117.0,117.0,116.99,117.0,811.0,99.1709,99.1709,99.1624,99.1709,811.0
2016-09-02 13:45:00,117.02,117.13,117.02,117.11,1740.0,99.1878,99.2811,99.1878,99.2641,1740.0
2016-09-02 13:50:00,117.12,117.13,117.11,117.13,600.0,99.2726,99.2811,99.2641,99.2811,600.0
2016-09-02 13:55:00,117.1,117.1,116.98,117.09,1893.0,99.2557,99.2557,99.1539,99.2472,1893.0
2016-09-02 14:00:00,117.05,117.11,117.04,117.08,2966.0,99.2133,99.2641,99.2048,99.2387,2966.0
2016-09-02 14:05:00,117.08,117.25,117.08,117.23,4102.0,99.2387,99.3828,99.2387,99.3658,4102.0
2016-09-02 14:10:00,117.2,117.25,117.15,117.19,2400.0,99.3404,99.3828,99.298,99.3319,2400.0
2016-09-02 14:15:00,117.19,117.24,117.19,117.21,2471.0,99.3319,99.3743,99.3319,99.3489,2471.0
2016-09-02 14:20:00,117.21,117.22,117.14,117.14,2700.0,99.3489,99.3574,99.2896,99.2896,2700.0
2016-09-02 14:25:00,117.15,117.24,117.15,117.18,2700.0,99.298,99.3743,99.298,99.3235,2700.0
2016-09-02 14:30:00,117.2,117.21,117.17,117.18,2300.0,99.3404,99.3489,99.315,99.3235,2300.0
2016-09-02 14:35:00,117.16,117.25,117.15,117.25,4482.0,99.3065,99.3828,99.298,99.3828,4482.0
2016-09-02 14:40:00,117.27,117.34,117.27,117.34,2547.0,99.3997,99.4591,99.3997,99.4591,2547.0
2016-09-02 14:45:00,117.32,117.32,117.24,117.24,2000.0,99.4421,99.4421,99.3743,99.3743,2000.0
2016-09-02 14:50:00,117.25,117.31,117.23,117.27,2872.0,99.3828,99.4336,99.3658,99.3997,2872.0
2016-09-02 14:55:00,117.27,117.27,117.24,117.27,2300.0,99.3997,99.3997,99.3743,99.3997,2300.0
2016-09-02 15:00:00,117.25,117.29,117.21,117.24,2900.0,99.3828,99.4167,99.3489,99.3743,2900.0
2016-09-02 15:05:00,117.25,117.28,117.19,117.2,6117.0,99.3828,99.4082,99.3319,99.3404,6117.0
2016-09-02 15:10:00,117.22,117.3,117.21,117.25,3300.0,99.3574,99.4252,99.3489,99.3828,3300.0
2016-09-02 15:15:00,117.25,117.27,117.19,117.25,3444.0,99.3828,99.3997,99.3319,99.3828,3444.0
2016-09-02 15:20:00,117.26,117.35,117.26,117.31,3769.0,99.3913,99.4676,99.3913,99.4336,3769.0
2016-09-02 15:25:00,117.31,117.4,117.28,117.38,6159.0,99.4336,99.5099,99.4082,99.493,6159.0
2016-09-02 15:30:00,117.37,117.38,117.29,117.3,7507.0,99.4845,99.493,99.4167,99.4252,7507.0
2016-09-02 15:35:00,117.31,117.34,117.29,117.3,6484.0,99.4336,99.4591,99.4167,99.4252,6484.0
2016-09-02 15:40:00,117.32,117.34,117.26,117.27,7778.0,99.4421,99.4591,99.3913,99.3997,7778.0
2016-09-02 15:45:00,117.26,117.26,117.08,117.09,12882.0,99.3913,99.3913,99.2387,99.2472,12882.0
2016-09-02 15:50:00,117.11,117.13,116.99,117.03,40395.0,99.2641,99.2811,99.1624,99.1963,40395.0
2016-09-02 15:55:00,117.02,117.1,117.01,117.08,38234.0,99.1878,99.2557,99.1794,99.2387,38234.0
2016-09-06 09:30:00,117.25,117.4,117.02,117.02,5193.0,99.3828,99.5099,99.1878,99.1878,5193.0
2016-09-06 09:35:00,117.17,117.53,116.9,116.9,2961.0,99.315,99.6201,99.0861,99.0861,2961.0
2016-09-06 09:40:00,117.1,117.42,117.1,117.28,4630.0,99.2557,99.5269,99.2557,99.4082,4630.0
2016-09-06 09:45:00,117.32,117.57,117.24,117.42,7823.0,99.4421,99.654,99.3743,99.5269,7823.0
2016-09-06 09:50:00,117.41,117.41,117.11,117.12,1900.0,99.5184,99.5184,99.2641,99.2726,1900.0
2016-09-06 09:55:00,117.27,117.27,117.14,117.23,1750.0,99.3997,99.3997,99.2896,99.3658,1750.0
2016-09-06 10:00:00,117.15,117.29,117.08,117.22,8145.0,99.298,99.4167,99.2387,99.3574,8145.0
2016-09-06 10:05:00,117.22,117.32,116.87,116.92,5289.0,99.3574,99.4421,99.0607,99.1031,5289.0
2016-09-06 10:10:00,116.96,116.96,116.81,116.88,1260.0,99.137,99.137,99.0098,99.0692,1260.0
2016-09-06 10:15:00,116.89,116.94,116.63,116.63,1654.0,99.0777,99.12,98.8573,98.8573,1654.0
2016-09-06 10:20:00,116.65,116.65,116.65,116.65,100.0,98.8742,98.8742,98.8742,98.8742,100.0
2016-09-06 10:25:00,116.6,116.6,116.47,116.55,2087.0,98.8318,98.8318,98.7217,98.7895,2087.0
2016-09-06 10:30:00,116.56,116.69,116.56,116.57,15555.0,98.7979,98.9081,98.7979,98.8064,15555.0
2016-09-06 10:35:00,116.6,116.6,116.48,116.48,895.0,98.8318,98.8318,98.7301,98.7301,895.0
2016-09-06 10:40:00,116.42,116.51,116.38,116.38,4850.0,98.6793,98.7556,98.6454,98.6454,4850.0
2016-09-06 10:45:00,116.43,116.43,116.3,116.3,1900.0,98.6877,98.6877,98.5776,98.5776,1900.0
2016-09-06 10:50:00,116.3,116.38,116.22,116.38,5092.0,98.5776,98.6454,98.5097,98.6454,5092.0
2016-09-06 10:55:00,116.35,116.36,116.3,116.33,1900.0,98.6199,98.6284,98.5776,98.603,1900.0
2016-09-06 11:00:00,116.4,116.46,116.36,116.45,3377.0,98.6623,98.7132,98.6284,98.7047,3377.0
2016-09-06 11:05:00,116.5,116.53,116.41,116.46,3500.0,98.7471,98.7725,98.6708,98.7132,3500.0
2016-09-06 11:10:00,116.46,116.53,116.45,116.53,1044.0,98.7132,98.7725,98.7047,98.7725,1044.0
2016-09-06 11:15:00,116.52,116.69,116.52,116.63,2410.0,98.764,98.9081,98.764,98.8573,2410.0
2016-09-06 11:20:00,116.58,116.62,116.57,116.62,1429.0,98.8149,98.8488,98.8064,98.8488,1429.0
2016-09-06 11:25:00,116.62,116.65,116.57,116.57,2005.0,98.8488,98.8742,98.8064,98.8064,2005.0
2016-09-06 11:30:00,116.58,116.67,116.56,116.6,2100.0,98.8149,98.8912,98.7979,98.8318,2100.0
2016-09-06 11:35:00,116.58,116.62,116.56,116.62,1300.0,98.8149,98.8488,98.7979,98.8488,1300.0
2016-09-06 11:40:00,116.59,116.62,116.52,116.52,925.0,98.8234,98.8488,98.764,98.764,925.0
2016-09-06 11:45:00,116.55,116.75,116.54,116.71,3969.0,98.7895,98.959,98.781,98.9251,3969.0
2016-09-06 11:50:00,116.71,116.71,116.69,116.7,600.0,98.9251,98.9251,98.9081,98.9166,600.0
2016-09-06 11:55:00,116.72,116.76,116.72,116.74,1100.0,98.9336,98.9675,98.9336,98.9505,1100.0
2016-09-06 12:00:00,116.75,116.82,116.75,116.78,2800.0,98.959,99.0183,98.959,98.9844,2800.0
2016-09-06 12:05:00,116.78,116.79,116.77,116.77,332.0,98.9844,98.9929,98.9759,98.9759,332.0
2016-09-06 12:10:00,116.72,116.72,116.64,116.68,1000.0,98.9336,98.9336,98.8657,98.8997,1000.0
2016-09-06 12:15:00,116.7,116.7,116.66,116.66,700.0,98.9166,98.9166,98.8827,98.8827,700.0
2016-09-06 12:20:00,116.62,116.65,116.6,116.63,1200.0,98.8488,98.8742,98.8318,98.8573,1200.0
2016-09-06 12:25:00,116.62,116.64,116.61,116.64,1911.0,98.8488,98.8657,98.8403,98.8657,1911.0
2016-09-06 12:30:00,116.63,116.77,116.63,116.7,2600.0,98.8573,98.9759,98.8573,98.9166,2600.0
2016-09-06 12:35:00,116.63,116.64,116.56,116.63,1036.0,98.8573,98.8657,98.7979,98.8573,1036.0
2016-09-06 12:40:00,116.61,116.7,116.58,116.69,428.0,98.8403,98.9166,98.8149,98.9081,428.0
2016-09-06 12:45:00,116.63,116.71,116.63,116.64,4130.0,98.8573,98.9251,98.8573,98.8657,4130.0
2016-09-06 12:50:00,116.59,116.66,116.57,116.66,1100.0,98.8234,98.8827,98.8064,98.8827,1100.0
2016-09-06 12:55:00,116.63,116.68,116.58,116.58,5541.0,98.8573,98.8997,98.8149,98.8149,5541.0
2016-09-06 13:00:00,116.59,116.61,116.55,116.56,1100.0,98.8234,98.8403,98.7895,98.7979,1100.0
2016-09-06 13:05:00,116.54,116.54,116.52,116.53,1817.0,98.781,98.781,98.764,98.7725,1817.0
2016-09-06 13:10:00,116.46,116.52,116.45,116.47,1100.0,98.7132,98.764,98.7047,98.7217,1100.0
2016-09-06 13:15:00,116.5,116.53,116.46,116.47,1305.0,98.7471,98.7725,98.7132,98.7217,1305.0
2016-09-06 13:20:00,116.46,116.52,116.46,116.52,1319.0,98.7132,98.764,98.7132,98.764,1319.0
2016-09-06 13:25:00,116.53,116.56,116.52,116.54,1200.0,98.7725,98.7979,98.764,98.781,1200.0
2016-09-06 13:30:00,116.55,116.56,116.5,116.53,1303.0,98.7895,98.7979,98.7471,98.7725,1303.0
2016-09-06 13:35:00,116.51,116.51,116.47,116.51,1451.0,98.7556,98.7556,98.7217,98.7556,1451.0
2016-09-06 13:40:00,116.47,116.59,116.47,116.59,2317.0,98.7217,98.8234,98.7217,98.8234,2317.0
2016-09-06 13:45:00,116.6,116.67,116.6,116.62,1457.0,98.8318,98.8912,98.8318,98.8488,1457.0
2016-09-06 13:50:00,116.65,116.66,116.6,116.66,1800.0,98.8742,98.8827,98.8318,98.8827,1800.0
2016-09-06 13:55:00,116.63,116.68,116.63,116.66,900.0,98.8573,98.8997,98.8573,98.8827,900.0
2016-09-06 14:00:00,116.64,116.66,116.6,116.61,3472.0,98.8657,98.8827,98.8318,98.8403,3472.0
2016-09-06 14:05:00,116.58,116.58,116.54,116.55,1900.0,98.8149,98.8149,98.781,98.7895,1900.0
2016-09-06 14:10:00,116.55,116.56,116.54,116.56,1400.0,98.7895,98.7979,98.781,98.7979,1400.0
2016-09-06 14:15:00,116.57,116.61,116.57,116.58,3455.0,98.8064,98.8403,98.8064,98.8149,3455.0
2016-09-06 14:20:00,116.56,116.6,116.55,116.59,1316.0,98.7979,98.8318,98.7895,98.8234,1316.0
2016-09-06 14:25:00,116.57,116.62,116.52,116.59,2700.0,98.8064,98.8488,98.764,98.8234,2700.0
2016-09-06 14:30:00,116.54,116.57,116.54,116.54,1100.0,98.781,98.8064,98.781,98.781,1100.0
2016-09-06 14:35:00,116.54,116.54,116.47,116.48,4894.0,98.781,98.781,98.7217,98.7301,4894.0
2016-09-06 14:40:00,116.49,116.51,116.46,116.47,2851.0,98.7386,98.7556,98.7132,98.7217,2851.0
2016-09-06 14:45:00,116.45,116.46,116.41,116.44,2304.0,98.7047,98.7132,98.6708,98.6962,2304.0
2016-09-06 14:50:00,116.43,116.5,116.43,116.5,1100.0,98.6877,98.7471,98.6877,98.7471,1100.0
2016-09-06 14:55:00,116.5,116.53,116.46,116.47,1300.0,98.7471,98.7725,98.7132,98.7217,1300.0
2016-09-06 15:00:00,116.47,116.49,116.38,116.38,2100.0,98.7217,98.7386,98.6454,98.6454,2100.0
2016-09-06 15:05:00,116.41,116.44,116.36,116.37,3553.0,98.6708,98.6962,98.6284,98.6369,3553.0
2016-09-06 15:10:00,116.36,116.37,116.28,116.28,6075.0,98.6284,98.6369,98.5606,98.5606,6075.0
2016-09-06 15:15:00,116.25,116.33,116.24,116.32,2635.0,98.5352,98.603,98.5267,98.5945,2635.0
2016-09-06 15:20:00,116.34,116.4,116.33,116.34,2600.0,98.6115,98.6623,98.603,98.6115,2600.0
2016-09-06 15:25:00,116.34,116.35,116.31,116.32,1206.0,98.6115,98.6199,98.586,98.5945,1206.0
2016-09-06 15:30:00,116.33,116.43,116.32,116.33,7429.0,98.603,98.6877,98.5945,98.603,7429.0
2016-09-06 15:35:00,116.34,116.34,116.29,116.3,6534.0,98.6115,98.6115,98.5691,98.5776,6534.0
2016-09-06 15:40:00,116.3,116.31,116.28,116.29,10528.0,98.5776,98.586,98.5606,98.5691,10528.0
2016-09-06 15:45:00,116.3,116.4,116.29,116.34,14474.0,98.5776,98.6623,98.5691,98.6115,14474.0
2016-09-06 15:50:00,116.36,116.44,116.35,116.41,28094.0,98.6284,98.6962,98.6199,98.6708,28094.0
2016-09-06 15:55:00,116.43,116.5,116.36,116.5,31729.0,98.6877,98.7471,98.6284,98.7471,31729.0
2016-09-07 09:30:00,116.5,116.5,116.19,116.34,8652.0,98.7471,98.7471,98.4843,98.6115,8652.0
2016-09-07 09:35:00,116.33,116.63,116.31,116.48,2500.0,98.603,98.8573,98.586,98.7301,2500.0
2016-09-07 09:40:00,116.46,116.74,116.46,116.57,1850.0,98.7132,98.9505,98.7132,98.8064,1850.0
2016-09-07 09:45:00,116.61,116.83,116.49,116.74,6496.0,98.8403,99.0268,98.7386,98.9505,6496.0
2016-09-07 09:50:00,116.56,116.73,116.5,116.65,4841.0,98.7979,98.942,98.7471,98.8742,4841.0
2016-09-07 09:55:00,116.62,116.79,116.49,116.58,3811.0,98.8488,98.9929,98.7386,98.8149,3811.0
2016-09-07 10:00:00,116.64,116.74,116.53,116.73,2003.0,98.8657,98.9505,98.7725,98.942,2003.0
2016-09-07 10:05:00,116.69,116.88,116.59,116.67,11103.0,98.9081,99.0692,98.8234,98.8912,11103.0
2016-09-07 10:10:00,116.77,116.86,116.73,116.79,3443.0,98.9759,99.0522,98.942,98.9929,3443.0
2016-09-07 10:15:00,116.77,116.77,116.62,116.67,1300.0,98.9759,98.9759,98.8488,98.8912,1300.0
2016-09-07 10:20:00,116.64,116.74,116.6,116.73,2200.0,98.8657,98.9505,98.8318,98.942,2200.0
2016-09-07 10:25:00,116.73,116.93,116.7,116.93,4300.0,98.942,99.1116,98.9166,99.1116,4300.0
2016-09-07 10:30:00,116.95,116.95,116.88,116.9,4564.0,99.1285,99.1285,99.0692,99.0861,4564.0
2016-09-07 10:35:00,116.87,116.87,116.78,116.81,4437.0,99.0607,99.0607,98.9844,99.0098,4437.0
2016-09-07 10:40:00,116.81,116.81,116.61,116.61,3183.0,99.0098,99.0098,98.8403,98.8403,3183.0
2016-09-07 10:45:00,116.62,116.64,116.46,116.54,5170.0,98.8488,98.8657,98.7132,98.781,5170.0
2016-09-07 10:50:00,116.53,116.77,116.53,116.72,16426.0,98.7725,98.9759,98.7725,98.9336,16426.0
2016-09-07 10:55:00,116.7,116.76,116.67,116.75,5297.0,98.9166,98.9675,98.8912,98.959,5297.0
2016-09-07 11:00:00,116.73,116.73,116.67,116.67,9563.0,98.942,98.942,98.8912,98.8912,9563.0
2016-09-07 11:05:00,116.72,116.74,116.62,116.62,3841.0,98.9336,98.9505,98.8488,98.8488,3841.0
2016-09-07 11:10:00,116.59,116.59,116.49,116.54,3013.0,98.8234,98.8234,98.7386,98.781,3013.0
2016-09-07 11:15:00,116.48,116.48,116.33,116.36,2900.0,98.7301,98.7301,98.603,98.6284,2900.0
2016-09-07 11:20:00,116.34,116.39,116.28,116.32,3080.0,98.6115,98.6538,98.5606,98.5945,3080.0
2016-09-07 11:25:00,116.34,116.44,116.33,116.44,1380.0,98.6115,98.6962,98.603,98.6962,1380.0
2016-09-07 11:30:00,116.39,116.47,116.38,116.47,1600.0,98.6538,98.7217,98.6454,98.7217,1600.0
2016-09-07 11:35:00,116.45,116.64,116.45,116.58,13300.0,98.7047,98.8657,98.7047,98.8149,13300.0
2016-09-07 11:40:00,116.59,116.62,116.52,116.52,900.0,98.8234,98.8488,98.764,98.764,900.0
2016-09-07 11:45:00,116.5,116.53,116.4,116.47,3954.0,98.7471,98.7725,98.6623,98.7217,3954.0
2016-09-07 11:50:00,116.45,116.52,116.42,116.42,2144.0,98.7047,98.764,98.6793,98.6793,2144.0
2016-09-07 11:55:00,116.43,116.48,116.43,116.48,950.0,98.6877,98.7301,98.6877,98.7301,950.0
2016-09-07 12:00:00,116.43,116.45,116.43,116.45,500.0,98.6877,98.7047,98.6877,98.7047,500.0
2016-09-07 12:05:00,116.47,116.6,116.45,116.48,3959.0,98.7217,98.8318,98.7047,98.7301,3959.0
2016-09-07 12:10:00,116.51,116.52,116.43,116.47,700.0,98.7556,98.764,98.6877,98.7217,700.0
2016-09-07 12:15:00,116.43,116.43,116.39,116.39,900.0,98.6877,98.6877,98.6538,98.6538,900.0
2016-09-07 12:20:00,116.28,116.32,116.21,116.3,4140.0,98.5606,98.5945,98.5013,98.5776,4140.0
2016-09-07 12:25:00,116.3,116.32,116.13,116.32,2371.0,98.5776,98.5945,98.4335,98.5945,2371.0
2016-09-07 12:30:00,116.32,116.36,116.28,116.35,4693.0,98.5945,98.6284,98.5606,98.6199,4693.0
2016-09-07 12:35:00,116.35,116.41,116.31,116.37,2300.0,98.6199,98.6708,98.586,98.6369,2300.0
2016-09-07 12:40:00,116.39,116.46,116.36,116.44,3200.0,98.6538,98.7132,98.6284,98.6962,3200.0
2016-09-07 12:45:00,116.42,116.49,116.42,116.46,574.0,98.6793,98.7386,98.6793,98.7132,574.0
2016-09-07 12:50:00,116.45,116.49,116.4,116.44,1042.0,98.7047,98.7386,98.6623,98.6962,1042.0
2016-09-07 12:55:00,116.43,116.43,116.41,116.41,200.0,98.6877,98.6877,98.6708,98.6708,200.0
2016-09-07 13:00:00,116.39,116.43,116.39,116.43,1200.0,98.6538,98.6877,98.6538,98.6877,1200.0
2016-09-07 13:05:00,116.48,116.51,116.44,116.47,1642.0,98.7301,98.7556,98.6962,98.7217,1642.0
2016-09-07 13:10:00,116.53,116.53,116.45,116.51,3762.0,98.7725,98.7725,98.7047,98.7556,3762.0
2016-09-07 13:15:00,116.51,116.6,116.51,116.57,3726.0,98.7556,98.8318,98.7556,98.8064,3726.0
2016-09-07 13:20:00,116.59,116.59,116.51,116.55,812.0,98.8234,98.8234,98.7556,98.7895,812.0
2016-09-07 13:25:00,116.53,116.55,116.51,116.55,2720.0,98.7725,98.7895,98.7556,98.7895,2720.0
2016-09-07 13:30:00,116.58,116.62,116.54,116.57,1751.0,98.8149,98.8488,98.781,98.8064,1751.0
2016-09-07 13:35:00,116.53,116.6,116.53,116.6,12701.0,98.7725,98.8318,98.7725,98.8318,12701.0
2016-09-07 13:40:00,116.54,116.62,116.5,116.62,1512.0,98.781,98.8488,98.7471,98.8488,1512.0
2016-09-07 13:45:00,116.63,116.67,116.58,116.58,3389.0,98.8573,98.8912,98.8149,98.8149,3389.0
2016-09-07 13:50:00,116.56,116.61,116.55,116.59,2284.0,98.7979,98.8403,98.7895,98.8234,2284.0
2016-09-07 13:55:00,116.62,116.64,116.6,116.6,2600.0,98.8488,98.8657,98.8318,98.8318,2600.0
2016-09-07 14:00:00,116.6,116.7,116.59,116.69,9892.0,98.8318,98.9166,98.8234,98.9081,9892.0
2016-09-07 14:05:00,116.69,116.73,116.68,116.72,4086.0,98.9081,98.942,98.8997,98.9336,4086.0
2016-09-07 14:10:00,116.7,116.8,116.69,116.74,2460.0,98.9166,99.0014,98.9081,98.9505,2460.0
2016-09-07 14:15:00,116.78,116.8,116.76,116.78,2858.0,98.9844,99.0014,98.9675,98.9844,2858.0
2016-09-07 14:20:00,116.75,116.79,116.73,116.79,1116.0,98.959,98.9929,98.942,98.9929,1116.0
2016-09-07 14:25:00,116.78,116.78,116.74,116.77,2400.0,98.9844,98.9844,98.9505,98.9759,2400.0
2016-09-07 14:30:00,116.74,116.75,116.69,116.7,2957.0,98.9505,98.959,98.9081,98.9166,2957.0
2016-09-07 14:35:00,116.67,116.67,116.6,116.6,3684.0,98.8912,98.8912,98.8318,98.8318,3684.0
2016-09-07 14:40:00,116.61,116.68,116.6,116.63,4543.0,98.8403,98.8997,98.8318,98.8573,4543.0
2016-09-07 14:45:00,116.64,116.7,116.63,116.7,4827.0,98.8657,98.9166,98.8573,98.9166,4827.0
2016-09-07 14:50:00,116.69,116.7,116.66,116.68,2536.0,98.9081,98.9166,98.8827,98.8997,2536.0
2016-09-07 14:55:00,116.68,116.7,116.62,116.63,2100.0,98.8997,98.9166,98.8488,98.8573,2100.0
2016-09-07 15:00:00,116.65,116.72,116.65,116.71,4600.0,98.8742,98.9336,98.8742,98.9251,4600.0
2016-09-07 15:05:00,116.72,116.73,116.68,116.72,5400.0,98.9336,98.942,98.8997,98.9336,5400.0
2016-09-07 15:10:00,116.73,116.73,116.63,116.66,14212.0,98.942,98.942,98.8573,98.8827,14212.0
2016-09-07 15:15:00,116.66,116.68,116.64,116.67,2100.0,98.8827,98.8997,98.8657,98.8912,2100.0
2016-09-07 15:20:00,116.67,116.68,116.62,116.67,5384.0,98.8912,98.8997,98.8488,98.8912,5384.0
2016-09-07 15:25:00,116.67,116.67,116.56,116.56,3630.0,98.8912,98.8912,98.7979,98.7979,3630.0
2016-09-07 15:30:00,116.57,116.58,116.46,116.48,15277.0,98.8064,98.8149,98.7132,98.7301,15277.0
2016-09-07 15:35:00,116.46,116.48,116.39,116.41,10428.0,98.7132,98.7301,98.6538,98.6708,10428.0
2016-09-07 15:40:00,116.39,116.52,116.39,116.45,9738.0,98.6538,98.764,98.6538,98.7047,9738.0
2016-09-07 15:45:00,116.42,116.48,116.41,116.43,15018.0,98.6793,98.7301,98.6708,98.6877,15018.0
2016-09-07 15:50:00,116.43,116.43,116.35,116.39,10427.0,98.6877,98.6877,98.6199,98.6538,10427.0
2016-09-07 15:55:00,116.39,116.45,116.33,116.45,45822.0,98.6538,98.7047,98.603,98.7047,45822.0
2016-09-08 09:30:00,116.41,116.41,115.89,116.14,6097.0,98.6708,98.6708,98.23,98.4419,6097.0
2016-09-08 09:35:00,116.01,116.36,116.01,116.17,3411.0,98.3318,98.6284,98.3318,98.4674,3411.0
2016-09-08 09:40:00,116.2,116.44,116.09,116.42,6056.0,98.4928,98.6962,98.3996,98.6793,6056.0
2016-09-08 09:45:00,116.34,116.46,116.21,116.26,1700.0,98.6115,98.7132,98.5013,98.5437,1700.0
2016-09-08 09:50:00,116.2,116.39,116.02,116.37,4199.0,98.4928,98.6538,98.3402,98.6369,4199.0
2016-09-08 09:55:00,116.33,116.37,116.23,116.27,3510.0,98.603,98.6369,98.5182,98.5521,3510.0
2016-09-08 10:00:00,116.27,116.36,116.24,116.33,2843.0,98.5521,98.6284,98.5267,98.603,2843.0
2016-09-08 10:05:00,116.4,116.4,116.25,116.29,2058.0,98.6623,98.6623,98.5352,98.5691,2058.0
2016-09-08 10:10:00,116.21,116.34,116.03,116.29,4600.0,98.5013,98.6115,98.3487,98.5691,4600.0
2016-09-08 10:15:00,116.24,116.34,116.15,116.23,3673.0,98.5267,98.6115,98.4504,98.5182,3673.0
2016-09-08 10:20:00,116.23,116.32,116.11,116.23,5620.0,98.5182,98.5945,98.4165,98.5182,5620.0
2016-09-08 10:25:00,116.18,116.34,116.18,116.34,2900.0,98.4758,98.6115,98.4758,98.6115,2900.0
2016-09-08 10:30:00,116.35,116.36,116.25,116.34,4056.0,98.6199,98.6284,98.5352,98.6115,4056.0
2016-09-08 10:35:00,116.38,116.52,116.36,116.38,2457.0,98.6454,98.764,98.6284,98.6454,2457.0
2016-09-08 10:40:00,116.33,116.48,116.33,116.44,2606.0,98.603,98.7301,98.603,98.6962,2606.0
2016-09-08 10:45:00,116.47,116.58,116.43,116.58,3417.0,98.7217,98.8149,98.6877,98.8149,3417.0
2016-09-08 10:50:00,116.53,116.62,116.46,116.58,4676.0,98.7725,98.8488,98.7132,98.8149,4676.0
2016-09-08 10:55:00,116.58,116.59,116.53,116.55,2007.0,98.8149,98.8234,98.7725,98.7895,2007.0
2016-09-08 11:00:00,116.57,116.73,116.46,116.53,7438.0,98.8064,98.942,98.7132,98.7725,7438.0
2016-09-08 11:05:00,116.61,116.65,116.57,116.63,3383.0,98.8403,98.8742,98.8064,98.8573,3383.0
2016-09-08 11:10:00,116.7,116.74,116.62,116.65,2400.0,98.9166,98.9505,98.8488,98.8742,2400.0
2016-09-08 11:15:00,116.71,116.71,116.61,116.64,1500.0,98.9251,98.9251,98.8403,98.8657,1500.0
2016-09-08 11:20:00,116.65,116.78,116.63,116.78,4200.0,98.8742,98.9844,98.8573,98.9844,4200.0
2016-09-08 11:25:00,116.77,116.84,116.77,116.78,1700.0,98.9759,99.0353,98.9759,98.9844,1700.0
2016-09-08 11:30:00,116.8,116.8,116.66,116.7,5000.0,99.0014,99.0014,98.8827,98.9166,5000.0
2016-09-08 11:35:00,116.68,116.68,116.44,116.5,3300.0,98.8997,98.8997,98.6962,98.7471,3300.0
2016-09-08 11:40:00,116.51,116.55,116.49,116.53,2000.0,98.7556,98.7895,98.7386,98.7725,2000.0
2016-09-08 11:45:00,116.53,116.53,116.46,116.51,1678.0,98.7725,98.7725,98.7132,98.7556,1678.0
2016-09-08 11:50:00,116.59,116.72,116.52,116.62,6645.0,98.8234,98.9336,98.764,98.8488,6645.0
2016-09-08 11:55:00,116.59,116.6,116.55,116.59,798.0,98.8234,98.8318,98.7895,98.8234,798.0
2016-09-08 12:00:00,116.57,116.65,116.57,116.65,1200.0,98.8064,98.8742,98.8064,98.8742,1200.0
2016-09-08 12:05:00,116.66,116.67,116.59,116.59,1500.0,98.8827,98.8912,98.8234,98.8234,1500.0
2016-09-08 12:10:00,116.55,116.6,116.51,116.54,1100.0,98.7895,98.8318,98.7556,98.781,1100.0
2016-09-08 12:15:00,116.53,116.6,116.52,116.58,2500.0,98.7725,98.8318,98.764,98.8149,2500.0
2016-09-08 12:20:00,116.56,116.63,116.55,116.58,1800.0,98.7979,98.8573,98.7895,98.8149,1800.0
2016-09-08 12:25:00,116.59,116.59,116.46,116.55,3589.0,98.8234,98.8234,98.7132,98.7895,3589.0
2016-09-08 12:30:00,116.51,116.52,116.46,116.48,1000.0,98.7556,98.764,98.7132,98.7301,1000.0
2016-09-08 12:35:00,116.52,116.57,116.52,116.56,1400.0,98.764,98.8064,98.764,98.7979,1400.0
2016-09-08 12:40:00,116.52,116.57,116.52,116.57,900.0,98.764,98.8064,98.764,98.8064,900.0
2016-09-08 12:45:00,116.57,116.6,116.57,116.59,1393.0,98.8064,98.8318,98.8064,98.8234,1393.0
2016-09-08 12:50:00,116.58,116.65,116.57,116.65,2452.0,98.8149,98.8742,98.8064,98.8742,2452.0
2016-09-08 12:55:00,116.65,116.67,116.59,116.61,2000.0,98.8742,98.8912,98.8234,98.8403,2000.0
2016-09-08 13:00:00,116.59,116.64,116.56,116.59,2370.0,98.8234,98.8657,98.7979,98.8234,2370.0
2016-09-08 13:05:00,116.58,116.62,116.54,116.62,1200.0,98.8149,98.8488,98.781,98.8488,1200.0
2016-09-08 13:10:00,116.64,116.64,116.55,116.6,1300.0,98.8657,98.8657,98.7895,98.8318,1300.0
2016-09-08 13:15:00,116.6,116.6,116.55,116.58,1600.0,98.8318,98.8318,98.7895,98.8149,1600.0
2016-09-08 13:20:00,116.55,116.58,116.54,116.58,1800.0,98.7895,98.8149,98.781,98.8149,1800.0
2016-09-08 13:25:00,116.51,116.53,116.49,116.51,2100.0,98.7556,98.7725,98.7386,98.7556,2100.0
2016-09-08 13:30:00,116.51,116.51,116.44,116.49,2307.0,98.7556,98.7556,98.6962,98.7386,2307.0
2016-09-08 13:35:00,116.45,116.47,116.39,116.41,3900.0,98.7047,98.7217,98.6538,98.6708,3900.0
2016-09-08 13:40:00,116.41,116.44,116.31,116.34,4325.0,98.6708,98.6962,98.586,98.6115,4325.0
2016-09-08 13:45:00,116.32,116.39,116.32,116.35,3200.0,98.5945,98.6538,98.5945,98.6199,3200.0
2016-09-08 13:50:00,116.27,116.37,116.27,116.37,2701.0,98.5521,98.6369,98.5521,98.6369,2701.0
2016-09-08 13:55:00,116.49,116.49,116.39,116.45,2000.0,98.7386,98.7386,98.6538,98.7047,2000.0
2016-09-08 14:00:00,116.41,116.49,116.34,116.34,2639.0,98.6708,98.7386,98.6115,98.6115,2639.0
2016-09-08 14:05:00,116.33,116.36,116.32,116.33,3998.0,98.603,98.6284,98.5945,98.603,3998.0
2016-09-08 14:10:00,116.33,116.41,116.32,116.39,2900.0,98.603,98.6708,98.5945,98.6538,2900.0
2016-09-08 14:15:00,116.39,116.39,116.32,116.34,2736.0,98.6538,98.6538,98.5945,98.6115,2736.0
2016-09-08 14:20:00,116.36,116.39,116.34,116.34,6371.0,98.6284,98.6538,98.6115,98.6115,6371.0
2016-09-08 14:25:00,116.34,116.34,116.17,116.2,14682.0,98.6115,98.6115,98.4674,98.4928,14682.0
2016-09-08 14:30:00,116.18,116.27,116.09,116.27,17461.0,98.4758,98.5521,98.3996,98.5521,17461.0
2016-09-08 14:35:00,116.27,116.3,116.23,116.29,1840.0,98.5521,98.5776,98.5182,98.5691,1840.0
2016-09-08 14:40:00,116.31,116.37,116.26,116.37,7505.0,98.586,98.6369,98.5437,98.6369,7505.0
2016-09-08 14:45:00,116.35,116.38,116.33,116.38,1400.0,98.6199,98.6454,98.603,98.6454,1400.0
2016-09-08 14:50:00,116.36,116.41,116.35,116.4,2107.0,98.6284,98.6708,98.6199,98.6623,2107.0
2016-09-08 14:55:00,116.39,116.39,116.32,116.33,4400.0,98.6538,98.6538,98.5945,98.603,4400.0
2016-09-08 15:00:00,116.33,116.34,116.29,116.34,4459.0,98.603,98.6115,98.5691,98.6115,4459.0
2016-09-08 15:05:00,116.33,116.35,116.32,116.34,4110.0,98.603,98.6199,98.5945,98.6115,4110.0
2016-09-08 15:10:00,116.35,116.35,116.31,116.33,1900.0,98.6199,98.6199,98.586,98.603,1900.0
2016-09-08 15:15:00,116.33,116.37,116.3,116.31,5373.0,98.603,98.6369,98.5776,98.586,5373.0
2016-09-08 15:20:00,116.29,116.29,116.19,116.21,2741.0,98.5691,98.5691,98.4843,98.5013,2741.0
2016-09-08 15:25:00,116.19,116.22,116.16,116.19,6800.0,98.4843,98.5097,98.4589,98.4843,6800.0
2016-09-08 15:30:00,116.19,116.2,116.13,116.16,8399.0,98.4843,98.4928,98.4335,98.4589,8399.0
2016-09-08 15:35:00,116.16,116.2,116.14,116.17,9672.0,98.4589,98.4928,98.4419,98.4674,9672.0
2016-09-08 15:40:00,116.17,116.24,116.14,116.23,20865.0,98.4674,98.5267,98.4419,98.5182,20865.0
2016-09-08 15:45:00,116.24,116.24,116.12,116.19,11346.0,98.5267,98.5267,98.425,98.4843,11346.0
2016-09-08 15:50:00,116.2,116.23,116.16,116.18,13985.0,98.4928,98.5182,98.4589,98.4758,13985.0
2016-09-08 15:55:00,116.18,116.34,116.18,116.2,27150.0,98.4758,98.6115,98.4758,98.4928,27150.0
2016-09-09 09:30:00,115.28,115.49,114.71,114.77,11226.0,97.713,97.891,97.2299,97.2807,11226.0
2016-09-09 09:35:00,114.68,114.87,114.56,114.78,6067.0,97.2044,97.3655,97.1027,97.2892,6067.0
2016-09-09 09:40:00,114.78,114.95,114.62,114.82,13253.0,97.2892,97.4333,97.1536,97.3231,13253.0
2016-09-09 09:45:00,114.87,115.04,114.71,114.86,13883.0,97.3655,97.5096,97.2299,97.357,13883.0
2016-09-09 09:50:00,114.79,114.79,114.65,114.65,2743.0,97.2977,97.2977,97.179,97.179,2743.0
2016-09-09 09:55:00,114.65,114.7,114.43,114.6,7297.0,97.179,97.2214,96.9925,97.1366,7297.0
2016-09-09 10:00:00,114.58,114.73,114.5,114.53,5677.0,97.1197,97.2468,97.0519,97.0773,5677.0
2016-09-09 10:05:00,114.51,114.51,114.39,114.48,2020.0,97.0603,97.0603,96.9586,97.0349,2020.0
2016-09-09 10:10:00,114.52,114.53,114.33,114.5,2300.0,97.0688,97.0773,96.9078,97.0519,2300.0
2016-09-09 10:15:00,114.55,114.7,114.48,114.48,3910.0,97.0942,97.2214,97.0349,97.0349,3910.0
2016-09-09 10:20:00,114.5,114.54,114.33,114.35,4187.0,97.0519,97.0858,96.9078,96.9247,4187.0
2016-09-09 10:25:00,114.36,114.54,114.35,114.44,3078.0,96.9332,97.0858,96.9247,97.001,3078.0
2016-09-09 10:30:00,114.46,114.46,114.32,114.37,6057.0,97.0179,97.0179,96.8993,96.9417,6057.0
2016-09-09 10:35:00,114.39,114.39,114.01,114.14,8327.0,96.9586,96.9586,96.6365,96.7467,8327.0
2016-09-09 10:40:00,114.19,114.2,114.06,114.17,4300.0,96.7891,96.7976,96.6789,96.7721,4300.0
2016-09-09 10:45:00,114.16,114.17,113.91,114.0,7424.0,96.7637,96.7721,96.5518,96.628,7424.0
2016-09-09 10:50:00,114.0,114.08,114.0,114.06,2743.0,96.628,96.6959,96.628,96.6789,2743.0
2016-09-09 10:55:00,114.08,114.1,113.97,114.05,5450.0,96.6959,96.7128,96.6026,96.6704,5450.0
2016-09-09 11:00:00,114.13,114.14,114.02,114.09,2700.0,96.7382,96.7467,96.645,96.7043,2700.0
2016-09-09 11:05:00,114.07,114.18,114.07,114.15,4053.0,96.6874,96.7806,96.6874,96.7552,4053.0
2016-09-09 11:10:00,114.1,114.17,114.06,114.07,5094.0,96.7128,96.7721,96.6789,96.6874,5094.0
2016-09-09 11:15:00,114.04,114.19,113.99,114.14,6135.0,96.662,96.7891,96.6196,96.7467,6135.0
2016-09-09 11:20:00,114.15,114.16,114.09,114.11,6924.0,96.7552,96.7637,96.7043,96.7213,6924.0
2016-09-09 11:25:00,114.14,114.2,114.09,114.16,5548.0,96.7467,96.7976,96.7043,96.7637,5548.0
2016-09-09 11:30:00,114.19,114.26,114.13,114.13,2024.0,96.7891,96.8484,96.7382,96.7382,2024.0
2016-09-09 11:35:00,114.11,114.16,113.97,114.02,5216.0,96.7213,96.7637,96.6026,96.645,5216.0
2016-09-09 11:40:00,114.01,114.01,113.86,113.86,800.0,96.6365,96.6365,96.5094,96.5094,800.0
2016-09-09 11:45:00,113.88,113.95,113.85,113.91,3201.0,96.5263,96.5857,96.5009,96.5518,3201.0
2016-09-09 11:50:00,113.93,113.98,113.8,113.81,2941.0,96.5687,96.6111,96.4585,96.467,2941.0
2016-09-09 11:55:00,113.84,113.84,113.6,113.65,1900.0,96.4924,96.4924,96.289,96.3314,1900.0
2016-09-09 12:00:00,113.71,113.91,113.7,113.83,5311.0,96.3822,96.5518,96.3738,96.484,5311.0
2016-09-09 12:05:00,113.84,113.85,113.74,113.77,2782.0,96.4924,96.5009,96.4077,96.4331,2782.0
2016-09-09 12:10:00,113.82,113.89,113.75,113.76,2182.0,96.4755,96.5348,96.4161,96.4246,2182.0
2016-09-09 12:15:00,113.81,113.87,113.7,113.72,7368.0,96.467,96.5179,96.3738,96.3907,7368.0
2016-09-09 12:20:00,113.72,113.9,113.69,113.79,3646.0,96.3907,96.5433,96.3653,96.45,3646.0
2016-09-09 12:25:00,113.81,113.81,113.65,113.67,8475.0,96.467,96.467,96.3314,96.3483,8475.0
2016-09-09 12:30:00,113.67,113.71,113.62,113.63,5268.0,96.3483,96.3822,96.306,96.3144,5268.0
2016-09-09 12:35:00,113.65,113.73,113.53,113.53,5296.0,96.3314,96.3992,96.2297,96.2297,5296.0
2016-09-09 12:40:00,113.53,113.6,113.51,113.57,2945.0,96.2297,96.289,96.2127,96.2636,2945.0
2016-09-09 12:45:00,113.64,113.69,113.56,113.69,4731.0,96.3229,96.3653,96.2551,96.3653,4731.0
2016-09-09 12:50:00,113.65,113.67,113.61,113.62,1100.0,96.3314,96.3483,96.2975,96.306,1100.0
2016-09-09 12:55:00,113.65,113.65,113.57,113.6,2700.0,96.3314,96.3314,96.2636,96.289,2700.0
2016-09-09 13:00:00,113.6,113.63,113.58,113.58,2025.0,96.289,96.3144,96.272,96.272,2025.0
2016-09-09 13:05:00,113.55,113.56,113.49,113.49,3200.0,96.2466,96.2551,96.1958,96.1958,3200.0
2016-09-09 13:10:00,113.49,113.49,113.32,113.4,8083.0,96.1958,96.1958,96.0517,96.1195,8083.0
2016-09-09 13:15:00,113.41,113.42,113.31,113.41,4200.0,96.128,96.1364,96.0432,96.128,4200.0
2016-09-09 13:20:00,113.38,113.38,113.29,113.36,1900.0,96.1025,96.1025,96.0262,96.0856,1900.0
2016-09-09 13:25:00,113.36,113.46,113.35,113.46,1933.0,96.0856,96.1703,96.0771,96.1703,1933.0
2016-09-09 13:30:00,113.41,113.42,113.37,113.39,2151.0,96.128,96.1364,96.094,96.111,2151.0
2016-09-09 13:35:00,113.37,113.37,113.26,113.3,2400.0,96.094,96.094,96.0008,96.0347,2400.0
2016-09-09 13:40:00,113.29,113.29,113.12,113.16,6524.0,96.0262,96.0262,95.8821,95.916,6524.0
2016-09-09 13:45:00,113.16,113.19,113.07,113.13,4410.0,95.916,95.9415,95.8398,95.8906,4410.0
2016-09-09 13:50:00,113.14,113.15,113.06,113.12,6085.0,95.8991,95.9076,95.8313,95.8821,6085.0
2016-09-09 13:55:00,113.1,113.15,113.05,113.06,17864.0,95.8652,95.9076,95.8228,95.8313,17864.0
2016-09-09 14:00:00,113.06,113.06,112.8,112.87,9571.0,95.8313,95.8313,95.6109,95.6702,9571.0
2016-09-09 14:05:00,112.88,112.88,112.72,112.78,5000.0,95.6787,95.6787,95.5431,95.594,5000.0
2016-09-09 14:10:00,112.73,112.77,112.69,112.74,3460.0,95.5516,95.5855,95.5177,95.5601,3460.0
2016-09-09 14:15:00,112.76,112.84,112.76,112.83,2638.0,95.577,95.6448,95.577,95.6363,2638.0
2016-09-09 14:20:00,112.87,113.1,112.87,113.1,5295.0,95.6702,95.8652,95.6702,95.8652,5295.0
2016-09-09 14:25:00,113.1,113.25,113.07,113.24,8497.0,95.8652,95.9923,95.8398,95.9839,8497.0
2016-09-09 14:30:00,113.24,113.29,113.2,113.28,2049.0,95.9839,96.0262,95.95,96.0178,2049.0
2016-09-09 14:35:00,113.28,113.44,113.28,113.42,3500.0,96.0178,96.1534,96.0178,96.1364,3500.0
2016-09-09 14:40:00,113.39,113.39,113.17,113.21,3070.0,96.111,96.111,95.9245,95.9584,3070.0
2016-09-09 14:45:00,113.16,113.16,113.02,113.09,2500.0,95.916,95.916,95.7974,95.8567,2500.0
2016-09-09 14:50:00,113.07,113.18,113.04,113.06,4819.0,95.8398,95.933,95.8143,95.8313,4819.0
2016-09-09 14:55:00,113.09,113.29,113.09,113.2,7524.0,95.8567,96.0262,95.8567,95.95,7524.0
2016-09-09 15:00:00,113.2,113.22,113.1,113.1,6649.0,95.95,95.9669,95.8652,95.8652,6649.0
2016-09-09 15:05:00,113.08,113.15,112.96,113.13,19074.0,95.8482,95.9076,95.7465,95.8906,19074.0
2016-09-09 15:10:00,113.09,113.13,112.96,112.98,3000.0,95.8567,95.8906,95.7465,95.7635,3000.0
2016-09-09 15:15:00,112.98,113.22,112.98,113.22,3931.0,95.7635,95.9669,95.7635,95.9669,3931.0
2016-09-09 15:20:00,113.22,113.22,113.1,113.21,10185.0,95.9669,95.9669,95.8652,95.9584,10185.0
2016-09-09 15:25:00,113.23,113.4,113.21,113.32,8610.0,95.9754,96.1195,95.9584,96.0517,8610.0
2016-09-09 15:30:00,113.33,113.33,113.25,113.27,5587.0,96.0601,96.0601,95.9923,96.0093,5587.0
2016-09-09 15:35:00,113.26,113.26,113.1,113.17,6292.0,96.0008,96.0008,95.8652,95.9245,6292.0
2016-09-09 15:40:00,113.18,113.19,112.93,112.98,9230.0,95.933,95.9415,95.7211,95.7635,9230.0
2016-09-09 15:45:00,112.95,112.99,112.86,112.89,14542.0,95.7381,95.772,95.6618,95.6872,14542.0
2016-09-09 15:50:00,112.83,112.93,112.8,112.88,17155.0,95.6363,95.7211,95.6109,95.6787,17155.0
2016-09-09 15:55:00,112.86,112.86,112.5,112.5,39226.0,95.6618,95.6618,95.3566,95.3566,39226.0
2016-09-12 09:30:00,112.0,112.64,111.52,111.86,18982.0,94.9328,95.4753,94.526,94.8142,18982.0
2016-09-12 09:35:00,111.99,112.56,111.99,112.56,7324.0,94.9243,95.4075,94.9243,95.4075,7324.0
2016-09-12 09:40:00,112.55,112.69,112.29,112.47,8792.0,95.399,95.5177,95.1786,95.3312,8792.0
2016-09-12 09:45:00,112.65,112.7,112.42,112.7,6738.0,95.4838,95.5261,95.2888,95.5261,6738.0
2016-09-12 09:50:00,112.62,112.89,112.56,112.89,5954.0,95.4583,95.6872,95.4075,95.6872,5954.0
2016-09-12 09:55:00,112.8,113.07,112.71,112.71,6100.0,95.6109,95.8398,95.5346,95.5346,6100.0
2016-09-12 10:00:00,112.84,113.21,112.84,113.01,4689.0,95.6448,95.9584,95.6448,95.7889,4689.0
2016-09-12 10:05:00,112.99,113.22,112.99,113.09,2087.0,95.772,95.9669,95.772,95.8567,2087.0
2016-09-12 10:10:00,113.03,113.18,113.02,113.16,2657.0,95.8059,95.933,95.7974,95.916,2657.0
2016-09-12 10:15:00,113.13,113.31,113.04,113.31,3505.0,95.8906,96.0432,95.8143,96.0432,3505.0
2016-09-12 10:20:00,113.29,113.58,113.22,113.48,3055.0,96.0262,96.272,95.9669,96.1873,3055.0
2016-09-12 10:25:00,113.49,113.49,113.41,113.41,2084.0,96.1958,96.1958,96.128,96.128,2084.0
2016-09-12 10:30:00,113.41,113.51,113.39,113.51,2395.0,96.128,96.2127,96.111,96.2127,2395.0
2016-09-12 10:35:00,113.43,113.43,113.15,113.15,2697.0,96.1449,96.1449,95.9076,95.9076,2697.0
2016-09-12 10:40:00,113.17,113.31,113.17,113.2,2402.0,95.9245,96.0432,95.9245,95.95,2402.0
2016-09-12 10:45:00,113.22,113.22,113.03,113.03,2645.0,95.9669,95.9669,95.8059,95.8059,2645.0
2016-09-12 10:50:00,113.05,113.12,112.97,113.12,4823.0,95.8228,95.8821,95.755,95.8821,4823.0
2016-09-12 10:55:00,113.12,113.34,113.12,113.33,2172.0,95.8821,96.0686,95.8821,96.0601,2172.0
2016-09-12 11:00:00,113.33,113.36,113.25,113.28,2555.0,96.0601,96.0856,95.9923,96.0178,2555.0
2016-09-12 11:05:00,113.28,113.33,113.2,113.25,3448.0,96.0178,96.0601,95.95,95.9923,3448.0
2016-09-12 11:10:00,113.25,113.25,113.11,113.19,1539.0,95.9923,95.9923,95.8737,95.9415,1539.0
2016-09-12 11:15:00,113.13,113.28,113.13,113.23,1800.0,95.8906,96.0178,95.8906,95.9754,1800.0
2016-09-12 11:20:00,113.21,113.49,113.18,113.47,2200.0,95.9584,96.1958,95.933,96.1788,2200.0
2016-09-12 11:25:00,113.43,113.49,113.36,113.38,2124.0,96.1449,96.1958,96.0856,96.1025,2124.0
2016-09-12 11:30:00,113.39,113.39,113.28,113.28,1171.0,96.111,96.111,96.0178,96.0178,1171.0
2016-09-12 11:35:00,113.38,113.62,113.38,113.55,1546.0,96.1025,96.306,96.1025,96.2466,1546.0
2016-09-12 11:40:00,113.6,113.65,113.59,113.6,750.0,96.289,96.3314,96.2805,96.289,750.0
2016-09-12 11:45:00,113.59,113.6,113.51,113.52,1107.0,96.2805,96.289,96.2127,96.2212,1107.0
2016-09-12 11:50:00,113.52,113.61,113.52,113.6,1991.0,96.2212,96.2975,96.2212,96.289,1991.0
2016-09-12 11:55:00,113.62,113.73,113.59,113.59,1561.0,96.306,96.3992,96.2805,96.2805,1561.0
2016-09-12 12:00:00,113.52,113.54,113.29,113.29,5520.0,96.2212,96.2381,96.0262,96.0262,5520.0
2016-09-12 12:05:00,113.32,113.38,113.31,113.38,1367.0,96.0517,96.1025,96.0432,96.1025,1367.0
2016-09-12 12:10:00,113.48,113.48,113.31,113.32,1110.0,96.1873,96.1873,96.0432,96.0517,1110.0
2016-09-12 12:15:00,113.36,113.38,113.31,113.31,1400.0,96.0856,96.1025,96.0432,96.0432,1400.0
2016-09-12 12:20:00,113.23,113.39,113.23,113.29,1937.0,95.9754,96.111,95.9754,96.0262,1937.0
2016-09-12 12:25:00,113.31,113.33,113.31,113.31,400.0,96.0432,96.0601,96.0432,96.0432,400.0
2016-09-12 12:30:00,113.42,113.45,113.36,113.36,700.0,96.1364,96.1619,96.0856,96.0856,700.0
2016-09-12 12:35:00,113.37,113.45,113.37,113.44,600.0,96.094,96.1619,96.094,96.1534,600.0
2016-09-12 12:40:00,113.47,113.47,113.35,113.38,1360.0,96.1788,96.1788,96.0771,96.1025,1360.0
2016-09-12 12:45:00,113.38,113.48,113.38,113.48,1347.0,96.1025,96.1873,96.1025,96.1873,1347.0
2016-09-12 12:50:00,113.52,113.73,113.52,113.73,3101.0,96.2212,96.3992,96.2212,96.3992,3101.0
2016-09-12 12:55:00,113.71,113.83,113.71,113.75,8235.0,96.3822,96.484,96.3822,96.4161,8235.0
2016-09-12 13:00:00,113.76,113.85,113.75,113.82,3677.0,96.4246,96.5009,96.4161,96.4755,3677.0
2016-09-12 13:05:00,113.81,113.9,113.79,113.9,1541.0,96.467,96.5433,96.45,96.5433,1541.0
2016-09-12 13:10:00,113.9,114.09,113.9,114.08,2730.0,96.5433,96.7043,96.5433,96.6959,2730.0
2016-09-12 13:15:00,114.13,114.46,114.04,114.04,4153.0,96.7382,97.0179,96.662,96.662,4153.0
2016-09-12 13:20:00,114.09,114.13,113.74,113.74,2311.0,96.7043,96.7382,96.4077,96.4077,2311.0
2016-09-12 13:25:00,113.8,113.84,113.61,113.64,3260.0,96.4585,96.4924,96.2975,96.3229,3260.0
2016-09-12 13:30:00,113.54,113.61,113.46,113.55,3979.0,96.2381,96.2975,96.1703,96.2466,3979.0
2016-09-12 13:35:00,113.55,113.8,113.53,113.76,5174.0,96.2466,96.4585,96.2297,96.4246,5174.0
2016-09-12 13:40:00,113.81,113.82,113.68,113.78,3000.0,96.467,96.4755,96.3568,96.4416,3000.0
2016-09-12 13:45:00,113.81,114.11,113.81,114.07,2220.0,96.467,96.7213,96.467,96.6874,2220.0
2016-09-12 13:50:00,114.1,114.17,114.05,114.1,2313.0,96.7128,96.7721,96.6704,96.7128,2313.0
2016-09-12 13:55:00,114.09,114.22,114.04,114.2,3500.0,96.7043,96.8145,96.662,96.7976,3500.0
2016-09-12 14:00:00,114.21,114.52,114.21,114.44,5548.0,96.806,97.0688,96.806,97.001,5548.0
2016-09-12 14:05:00,114.37,114.5,114.37,114.47,2379.0,96.9417,97.0519,96.9417,97.0264,2379.0
2016-09-12 14:10:00,114.45,114.5,114.37,114.48,1360.0,97.0095,97.0519,96.9417,97.0349,1360.0
2016-09-12 14:15:00,114.49,114.58,114.46,114.58,2700.0,97.0434,97.1197,97.0179,97.1197,2700.0
2016-09-12 14:20:00,114.59,114.74,114.56,114.7,3504.0,97.1281,97.2553,97.1027,97.2214,3504.0
2016-09-12 14:25:00,114.67,114.69,114.48,114.51,2747.0,97.1959,97.2129,97.0349,97.0603,2747.0
2016-09-12 14:30:00,114.54,114.61,114.54,114.57,3749.0,97.0858,97.1451,97.0858,97.1112,3749.0
2016-09-12 14:35:00,114.6,114.91,114.6,114.91,6805.0,97.1366,97.3994,97.1366,97.3994,6805.0
2016-09-12 14:40:00,114.91,114.96,114.86,114.91,8207.0,97.3994,97.4418,97.357,97.3994,8207.0
2016-09-12 14:45:00,114.96,114.96,114.73,114.76,3556.0,97.4418,97.4418,97.2468,97.2722,3556.0
2016-09-12 14:50:00,114.76,114.81,114.71,114.71,4547.0,97.2722,97.3146,97.2299,97.2299,4547.0
2016-09-12 14:55:00,114.67,114.83,114.67,114.83,4990.0,97.1959,97.3316,97.1959,97.3316,4990.0
2016-09-12 15:00:00,114.84,114.94,114.83,114.92,4793.0,97.34,97.4248,97.3316,97.4079,4793.0
2016-09-12 15:05:00,114.93,115.06,114.93,115.02,9548.0,97.4163,97.5265,97.4163,97.4926,9548.0
2016-09-12 15:10:00,115.05,115.06,114.94,114.94,3900.0,97.518,97.5265,97.4248,97.4248,3900.0
2016-09-12 15:15:00,114.89,114.9,114.73,114.8,6489.0,97.3824,97.3909,97.2468,97.3061,6489.0
2016-09-12 15:20:00,114.75,114.9,114.71,114.9,6163.0,97.2638,97.3909,97.2299,97.3909,6163.0
2016-09-12 15:25:00,114.93,114.94,114.82,114.82,5482.0,97.4163,97.4248,97.3231,97.3231,5482.0
2016-09-12 15:30:00,114.84,114.88,114.76,114.8,5401.0,97.34,97.3739,97.2722,97.3061,5401.0
2016-09-12 15:35:00,114.79,114.84,114.78,114.82,8979.0,97.2977,97.34,97.2892,97.3231,8979.0
2016-09-12 15:40:00,114.83,115.01,114.83,114.92,13863.0,97.3316,97.4841,97.3316,97.4079,13863.0
2016-09-12 15:45:00,114.94,114.94,114.59,114.62,17680.0,97.4248,97.4248,97.1281,97.1536,17680.0
2016-09-12 15:50:00,114.61,114.7,114.57,114.66,20185.0,97.1451,97.2214,97.1112,97.1875,20185.0
2016-09-12 15:55:00,114.65,114.79,114.65,114.71,36981.0,97.179,97.2977,97.179,97.2299,36981.0
2016-09-13 09:30:00,113.36,113.76,113.31,113.76,8453.0,96.0856,96.4246,96.0432,96.4246,8453.0
2016-09-13 09:35:00,113.35,114.11,113.35,114.04,2685.0,96.0771,96.7213,96.0771,96.662,2685.0
2016-09-13 09:40:00,114.25,114.33,114.0,114.06,3010.0,96.8399,96.9078,96.628,96.6789,3010.0
2016-09-13 09:45:00,114.11,114.19,113.94,113.95,1867.0,96.7213,96.7891,96.5772,96.5857,1867.0
2016-09-13 09:50:00,113.9,113.9,113.71,113.78,3600.0,96.5433,96.5433,96.3822,96.4416,3600.0
2016-09-13 09:55:00,113.75,113.78,113.64,113.64,4886.0,96.4161,96.4416,96.3229,96.3229,4886.0
2016-09-13 10:00:00,113.74,113.74,113.42,113.48,6228.0,96.4077,96.4077,96.1364,96.1873,6228.0
2016-09-13 10:05:00,113.46,113.64,113.46,113.59,3195.0,96.1703,96.3229,96.1703,96.2805,3195.0
2016-09-13 10:10:00,113.51,113.58,113.41,113.54,2329.0,96.2127,96.272,96.128,96.2381,2329.0
2016-09-13 10:15:00,113.5,113.58,113.49,113.56,3511.0,96.2042,96.272,96.1958,96.2551,3511.0
2016-09-13 10:20:00,113.5,113.66,113.45,113.66,2400.0,96.2042,96.3399,96.1619,96.3399,2400.0
2016-09-13 10:25:00,113.61,113.83,113.61,113.71,11354.0,96.2975,96.484,96.2975,96.3822,11354.0
2016-09-13 10:30:00,113.67,113.69,113.49,113.68,5408.0,96.3483,96.3653,96.1958,96.3568,5408.0
2016-09-13 10:35:00,113.69,113.8,113.67,113.77,1569.0,96.3653,96.4585,96.3483,96.4331,1569.0
2016-09-13 10:40:00,113.85,113.95,113.85,113.9,1600.0,96.5009,96.5857,96.5009,96.5433,1600.0
2016-09-13 10:45:00,113.91,114.07,113.86,113.9,4941.0,96.5518,96.6874,96.5094,96.5433,4941.0
2016-09-13 10:50:00,113.82,113.82,113.7,113.82,2244.0,96.4755,96.4755,96.3738,96.4755,2244.0
2016-09-13 10:55:00,113.67,113.74,113.58,113.63,1900.0,96.3483,96.4077,96.272,96.3144,1900.0
2016-09-13 11:00:00,113.58,113.74,113.58,113.71,1830.0,96.272,96.4077,96.272,96.3822,1830.0
2016-09-13 11:05:00,113.69,113.72,113.61,113.71,2911.0,96.3653,96.3907,96.2975,96.3822,2911.0
2016-09-13 11:10:00,113.61,113.61,113.5,113.55,2157.0,96.2975,96.2975,96.2042,96.2466,2157.0
2016-09-13 11:15:00,113.5,113.57,113.41,113.56,2478.0,96.2042,96.2636,96.128,96.2551,2478.0
2016-09-13 11:20:00,113.59,113.75,113.59,113.71,4898.0,96.2805,96.4161,96.2805,96.3822,4898.0
2016-09-13 11:25:00,113.72,113.73,113.64,113.65,2845.0,96.3907,96.3992,96.3229,96.3314,2845.0
2016-09-13 11:30:00,113.67,113.71,113.47,113.47,7447.0,96.3483,96.3822,96.1788,96.1788,7447.0
2016-09-13 11:35:00,113.5,113.71,113.5,113.64,2632.0,96.2042,96.3822,96.2042,96.3229,2632.0
2016-09-13 11:40:00,113.6,113.81,113.6,113.76,2825.0,96.289,96.467,96.289,96.4246,2825.0
2016-09-13 11:45:00,113.72,113.73,113.62,113.66,2589.0,96.3907,96.3992,96.306,96.3399,2589.0
2016-09-13 11:50:00,113.7,113.77,113.61,113.74,5579.0,96.3738,96.4331,96.2975,96.4077,5579.0
2016-09-13 11:55:00,113.71,113.82,113.71,113.82,3026.0,96.3822,96.4755,96.3822,96.4755,3026.0
2016-09-13 12:00:00,113.83,113.9,113.76,113.76,5325.0,96.484,96.5433,96.4246,96.4246,5325.0
2016-09-13 12:05:00,113.78,113.97,113.78,113.92,3733.0,96.4416,96.6026,96.4416,96.5602,3733.0
2016-09-13 12:10:00,113.91,114.15,113.91,114.15,2880.0,96.5518,96.7552,96.5518,96.7552,2880.0
2016-09-13 12:15:00,114.14,114.2,114.12,114.12,3400.0,96.7467,96.7976,96.7298,96.7298,3400.0
2016-09-13 12:20:00,114.13,114.16,113.9,113.92,8666.0,96.7382,96.7637,96.5433,96.5602,8666.0
2016-09-13 12:25:00,113.92,113.92,113.77,113.84,3000.0,96.5602,96.5602,96.4331,96.4924,3000.0
2016-09-13 12:30:00,113.8,113.9,113.79,113.89,3015.0,96.4585,96.5433,96.45,96.5348,3015.0
2016-09-13 12:35:00,113.87,114.0,113.83,113.97,3544.0,96.5179,96.628,96.484,96.6026,3544.0
2016-09-13 12:40:00,113.97,114.01,113.88,113.96,4224.0,96.6026,96.6365,96.5263,96.5941,4224.0
2016-09-13 12:45:00,114.0,114.01,113.87,113.88,3435.0,96.628,96.6365,96.5179,96.5263,3435.0
2016-09-13 12:50:00,113.87,113.89,113.75,113.75,5200.0,96.5179,96.5348,96.4161,96.4161,5200.0
2016-09-13 12:55:00,113.71,113.73,113.62,113.72,3395.0,96.3822,96.3992,96.306,96.3907,3395.0
2016-09-13 13:00:00,113.68,113.7,113.52,113.53,3028.0,96.3568,96.3738,96.2212,96.2297,3028.0
2016-09-13 13:05:00,113.57,113.79,113.57,113.72,2763.0,96.2636,96.45,96.2636,96.3907,2763.0
2016-09-13 13:10:00,113.74,113.99,113.71,113.91,5311.0,96.4077,96.6196,96.3822,96.5518,5311.0
2016-09-13 13:15:00,113.91,114.22,113.91,114.21,10663.0,96.5518,96.8145,96.5518,96.806,10663.0
2016-09-13 13:20:00,114.2,114.32,114.17,114.17,6863.0,96.7976,96.8993,96.7721,96.7721,6863.0
2016-09-13 13:25:00,114.17,114.45,114.14,114.43,3435.0,96.7721,97.0095,96.7467,96.9925,3435.0
2016-09-13 13:30:00,114.48,114.65,114.39,114.39,6592.0,97.0349,97.179,96.9586,96.9586,6592.0
2016-09-13 13:35:00,114.39,114.58,114.37,114.55,7023.0,96.9586,97.1197,96.9417,97.0942,7023.0
2016-09-13 13:40:00,114.56,114.61,114.41,114.42,4757.0,97.1027,97.1451,96.9756,96.984,4757.0
2016-09-13 13:45:00,114.47,114.5,114.4,114.45,6225.0,97.0264,97.0519,96.9671,97.0095,6225.0
2016-09-13 13:50:00,114.45,114.45,114.11,114.11,5848.0,97.0095,97.0095,96.7213,96.7213,5848.0
2016-09-13 13:55:00,114.12,114.29,114.1,114.24,3776.0,96.7298,96.8739,96.7128,96.8315,3776.0
2016-09-13 14:00:00,114.19,114.26,114.12,114.26,4300.0,96.7891,96.8484,96.7298,96.8484,4300.0
2016-09-13 14:05:00,114.22,114.34,114.1,114.32,4611.0,96.8145,96.9162,96.7128,96.8993,4611.0
2016-09-13 14:10:00,114.27,114.28,114.17,114.27,3000.0,96.8569,96.8654,96.7721,96.8569,3000.0
2016-09-13 14:15:00,114.2,114.2,114.06,114.12,4672.0,96.7976,96.7976,96.6789,96.7298,4672.0
2016-09-13 14:20:00,114.1,114.17,114.02,114.12,6893.0,96.7128,96.7721,96.645,96.7298,6893.0
2016-09-13 14:25:00,114.12,114.26,114.07,114.1,9236.0,96.7298,96.8484,96.6874,96.7128,9236.0
2016-09-13 14:30:00,114.1,114.14,113.94,113.99,6987.0,96.7128,96.7467,96.5772,96.6196,6987.0
2016-09-13 14:35:00,114.02,114.23,114.0,114.23,4208.0,96.645,96.823,96.628,96.823,4208.0
2016-09-13 14:40:00,114.26,114.42,114.22,114.42,4360.0,96.8484,96.984,96.8145,96.984,4360.0
2016-09-13 14:45:00,114.47,114.52,114.39,114.47,4957.0,97.0264,97.0688,96.9586,97.0264,4957.0
2016-09-13 14:50:00,114.47,114.57,114.43,114.43,9976.0,97.0264,97.1112,96.9925,96.9925,9976.0
2016-09-13 14:55:00,114.44,114.44,114.27,114.27,10744.0,97.001,97.001,96.8569,96.8569,10744.0
2016-09-13 15:00:00,114.2,114.26,114.04,114.08,10566.0,96.7976,96.8484,96.662,96.6959,10566.0
2016-09-13 15:05:00,114.09,114.14,114.03,114.08,8874.0,96.7043,96.7467,96.6535,96.6959,8874.0
2016-09-13 15:10:00,114.05,114.12,113.92,113.95,13605.0,96.6704,96.7298,96.5602,96.5857,13605.0
2016-09-13 15:15:00,113.94,114.31,113.92,114.23,26199.0,96.5772,96.8908,96.5602,96.823,26199.0
2016-09-13 15:20:00,114.25,114.45,114.22,114.25,12342.0,96.8399,97.0095,96.8145,96.8399,12342.0
2016-09-13 15:25:00,114.26,114.64,114.25,114.51,23157.0,96.8484,97.1705,96.8399,97.0603,23157.0
2016-09-13 15:30:00,114.54,114.71,114.52,114.56,17297.0,97.0858,97.2299,97.0688,97.1027,17297.0
2016-09-13 15:35:00,114.56,114.63,114.53,114.59,14688.0,97.1027,97.162,97.0773,97.1281,14688.0
2016-09-13 15:40:00,114.57,114.57,114.09,114.18,21279.0,97.1112,97.1112,96.7043,96.7806,21279.0
2016-09-13 15:45:00,114.18,114.29,113.95,114.22,29782.0,96.7806,96.8739,96.5857,96.8145,29782.0
2016-09-13 15:50:00,114.2,114.58,114.19,114.58,33804.0,96.7976,97.1197,96.7891,97.1197,33804.0
2016-09-13 15:55:00,114.58,114.61,114.15,114.19,65361.0,97.1197,97.1451,96.7552,96.7891,65361.0
2016-09-14 09:30:00,114.04,114.12,113.28,114.12,4404.0,96.662,96.7298,96.0178,96.7298,4404.0
2016-09-14 09:35:00,114.19,114.62,114.15,114.53,4349.0,96.7891,97.1536,96.7552,97.0773,4349.0
2016-09-14 09:40:00,114.31,114.5,114.08,114.5,5708.0,96.8908,97.0519,96.6959,97.0519,5708.0
2016-09-14 09:45:00,114.35,114.53,114.21,114.28,8766.0,96.9247,97.0773,96.806,96.8654,8766.0
2016-09-14 09:50:00,114.28,114.28,114.0,114.17,3000.0,96.8654,96.8654,96.628,96.7721,3000.0
2016-09-14 09:55:00,114.13,114.62,114.13,114.44,6649.0,96.7382,97.1536,96.7382,97.001,6649.0
2016-09-14 10:00:00,114.44,114.63,114.35,114.36,6372.0,97.001,97.162,96.9247,96.9332,6372.0
2016-09-14 10:05:00,114.36,114.59,114.35,114.54,3167.0,96.9332,97.1281,96.9247,97.0858,3167.0
2016-09-14 10:10:00,114.5,114.67,114.5,114.65,1837.0,97.0519,97.1959,97.0519,97.179,1837.0
2016-09-14 10:15:00,114.59,114.69,114.56,114.58,3021.0,97.1281,97.2129,97.1027,97.1197,3021.0
2016-09-14 10:20:00,114.61,114.95,114.58,114.94,3779.0,97.1451,97.4333,97.1197,97.4248,3779.0
2016-09-14 10:25:00,114.84,114.88,114.68,114.84,2200.0,97.34,97.3739,97.2044,97.34,2200.0
2016-09-14 10:30:00,114.96,115.03,114.86,115.02,2687.0,97.4418,97.5011,97.357,97.4926,2687.0
2016-09-14 10:35:00,115.0,115.07,114.64,114.68,2939.0,97.4757,97.535,97.1705,97.2044,2939.0
2016-09-14 10:40:00,114.69,114.72,114.52,114.55,5977.0,97.2129,97.2383,97.0688,97.0942,5977.0
2016-09-14 10:45:00,114.6,114.6,114.47,114.47,2344.0,97.1366,97.1366,97.0264,97.0264,2344.0
2016-09-14 10:50:00,114.52,114.57,114.26,114.26,1858.0,97.0688,97.1112,96.8484,96.8484,1858.0
2016-09-14 10:55:00,114.34,114.35,114.2,114.3,2000.0,96.9162,96.9247,96.7976,96.8823,2000.0
2016-09-14 11:00:00,114.34,114.49,114.34,114.44,2950.0,96.9162,97.0434,96.9162,97.001,2950.0
2016-09-14 11:05:00,114.38,114.43,114.26,114.26,2978.0,96.9501,96.9925,96.8484,96.8484,2978.0
2016-09-14 11:10:00,114.26,114.35,114.09,114.33,4847.0,96.8484,96.9247,96.7043,96.9078,4847.0
2016-09-14 11:15:00,114.29,114.4,114.29,114.4,1100.0,96.8739,96.9671,96.8739,96.9671,1100.0
2016-09-14 11:20:00,114.5,114.61,114.49,114.57,3300.0,97.0519,97.1451,97.0434,97.1112,3300.0
2016-09-14 11:25:00,114.6,114.68,114.5,114.5,3407.0,97.1366,97.2044,97.0519,97.0519,3407.0
2016-09-14 11:30:00,114.45,114.45,114.28,114.28,4572.0,97.0095,97.0095,96.8654,96.8654,4572.0
2016-09-14 11:35:00,114.32,114.48,114.24,114.48,2400.0,96.8993,97.0349,96.8315,97.0349,2400.0
2016-09-14 11:40:00,114.46,114.49,114.37,114.38,600.0,97.0179,97.0434,96.9417,96.9501,600.0
2016-09-14 11:45:00,114.45,114.54,114.32,114.38,2750.0,97.0095,97.0858,96.8993,96.9501,2750.0
2016-09-14 11:50:00,114.45,114.48,114.45,114.45,700.0,97.0095,97.0349,97.0095,97.0095,700.0
2016-09-14 11:55:00,114.36,114.53,114.36,114.49,2105.0,96.9332,97.0773,96.9332,97.0434,2105.0
2016-09-14 12:00:00,114.52,114.54,114.36,114.5,2067.0,97.0688,97.0858,96.9332,97.0519,2067.0
2016-09-14 12:05:00,114.47,114.49,114.36,114.49,2295.0,97.0264,97.0434,96.9332,97.0434,2295.0
2016-09-14 12:10:00,114.5,114.51,114.44,114.48,1662.0,97.0519,97.0603,97.001,97.0349,1662.0
2016-09-14 12:15:00,114.54,114.63,114.51,114.59,2034.0,97.0858,97.162,97.0603,97.1281,2034.0
2016-09-14 12:20:00,114.61,114.61,114.61,114.61,100.0,97.1451,97.1451,97.1451,97.1451,100.0
2016-09-14 12:25:00,114.65,114.7,114.62,114.64,4412.0,97.179,97.2214,97.1536,97.1705,4412.0
2016-09-14 12:30:00,114.64,114.66,114.61,114.66,2667.0,97.1705,97.1875,97.1451,97.1875,2667.0
2016-09-14 12:35:00,114.66,114.67,114.46,114.46,6200.0,97.1875,97.1959,97.0179,97.0179,6200.0
2016-09-14 12:40:00,114.46,114.46,114.36,114.38,4174.0,97.0179,97.0179,96.9332,96.9501,4174.0
2016-09-14 12:45:00,114.4,114.4,114.26,114.32,1200.0,96.9671,96.9671,96.8484,96.8993,1200.0
2016-09-14 12:50:00,114.33,114.37,114.3,114.3,1800.0,96.9078,96.9417,96.8823,96.8823,1800.0
2016-09-14 12:55:00,114.31,114.41,114.3,114.41,1954.0,96.8908,96.9756,96.8823,96.9756,1954.0
2016-09-14 13:00:00,114.38,114.44,114.38,114.42,1300.0,96.9501,97.001,96.9501,96.984,1300.0
2016-09-14 13:05:00,114.46,114.53,114.42,114.53,2551.0,97.0179,97.0773,96.984,97.0773,2551.0
2016-09-14 13:10:00,114.55,114.56,114.43,114.45,3135.0,97.0942,97.1027,96.9925,97.0095,3135.0
2016-09-14 13:15:00,114.5,114.54,114.49,114.49,2448.0,97.0519,97.0858,97.0434,97.0434,2448.0
2016-09-14 13:20:00,114.48,114.6,114.44,114.6,4485.0,97.0349,97.1366,97.001,97.1366,4485.0
2016-09-14 13:25:00,114.62,114.65,114.59,114.6,1589.0,97.1536,97.179,97.1281,97.1366,1589.0
2016-09-14 13:30:00,114.63,114.71,114.59,114.7,1601.0,97.162,97.2299,97.1281,97.2214,1601.0
2016-09-14 13:35:00,114.69,114.69,114.56,114.64,7188.0,97.2129,97.2129,97.1027,97.1705,7188.0
2016-09-14 13:40:00,114.6,114.64,114.53,114.64,7299.0,97.1366,97.1705,97.0773,97.1705,7299.0
2016-09-14 13:45:00,114.58,114.64,114.5,114.57,41116.0,97.1197,97.1705,97.0519,97.1112,41116.0
2016-09-14 13:50:00,114.55,114.63,114.44,114.61,16756.0,97.0942,97.162,97.001,97.1451,16756.0
2016-09-14 13:55:00,114.61,114.61,114.54,114.57,7277.0,97.1451,97.1451,97.0858,97.1112,7277.0
2016-09-14 14:00:00,114.56,114.67,114.54,114.54,10089.0,97.1027,97.1959,97.0858,97.0858,10089.0
2016-09-14 14:05:00,114.53,114.55,114.3,114.31,6215.0,97.0773,97.0942,96.8823,96.8908,6215.0
2016-09-14 14:10:00,114.23,114.23,114.02,114.06,6377.0,96.823,96.823,96.645,96.6789,6377.0
2016-09-14 14:15:00,114.11,114.36,114.09,114.34,5150.0,96.7213,96.9332,96.7043,96.9162,5150.0
2016-09-14 14:20:00,114.31,114.45,114.26,114.44,5437.0,96.8908,97.0095,96.8484,97.001,5437.0
2016-09-14 14:25:00,114.41,114.41,114.26,114.37,7025.0,96.9756,96.9756,96.8484,96.9417,7025.0
2016-09-14 14:30:00,114.35,114.42,114.31,114.35,4787.0,96.9247,96.984,96.8908,96.9247,4787.0
2016-09-14 14:35:00,114.35,114.36,114.24,114.28,5244.0,96.9247,96.9332,96.8315,96.8654,5244.0
2016-09-14 14:40:00,114.29,114.62,114.29,114.62,11704.0,96.8739,97.1536,96.8739,97.1536,11704.0
2016-09-14 14:45:00,114.61,114.61,114.46,114.46,8632.0,97.1451,97.1451,97.0179,97.0179,8632.0
2016-09-14 14:50:00,114.49,114.58,114.46,114.47,5301.0,97.0434,97.1197,97.0179,97.0264,5301.0
2016-09-14 14:55:00,114.48,114.6,114.48,114.55,5423.0,97.0349,97.1366,97.0349,97.0942,5423.0
2016-09-14 15:00:00,114.54,114.58,114.4,114.46,7197.0,97.0858,97.1197,96.9671,97.0179,7197.0
2016-09-14 15:05:00,114.45,114.45,114.37,114.43,7259.0,97.0095,97.0095,96.9417,96.9925,7259.0
2016-09-14 15:10:00,114.41,114.42,114.28,114.34,8192.0,96.9756,96.984,96.8654,96.9162,8192.0
2016-09-14 15:15:00,114.33,114.35,114.24,114.32,7143.0,96.9078,96.9247,96.8315,96.8993,7143.0
2016-09-14 15:20:00,114.31,114.4,114.26,114.3,14084.0,96.8908,96.9671,96.8484,96.8823,14084.0
2016-09-14 15:25:00,114.27,114.3,114.11,114.11,10646.0,96.8569,96.8823,96.7213,96.7213,10646.0
2016-09-14 15:30:00,114.16,114.36,114.15,114.34,8210.0,96.7637,96.9332,96.7552,96.9162,8210.0
2016-09-14 15:35:00,114.33,114.38,114.21,114.25,49266.0,96.9078,96.9501,96.806,96.8399,49266.0
2016-09-14 15:40:00,114.27,114.58,114.27,114.53,12432.0,96.8569,97.1197,96.8569,97.0773,12432.0
2016-09-14 15:45:00,114.53,114.6,114.43,114.55,19661.0,97.0773,97.1366,96.9925,97.0942,19661.0
2016-09-14 15:50:00,114.54,114.57,114.36,114.55,21150.0,97.0858,97.1112,96.9332,97.0942,21150.0
2016-09-14 15:55:00,114.53,114.56,114.3,114.54,56244.0,97.0773,97.1027,96.8823,97.0858,56244.0
2016-09-15 09:30:00,114.74,115.0,114.35,114.61,19948.0,97.2553,97.4757,96.9247,97.1451,19948.0
2016-09-15 09:35:00,114.62,114.88,114.58,114.58,3835.0,97.1536,97.3739,97.1197,97.1197,3835.0
2016-09-15 09:40:00,114.45,114.72,114.45,114.48,3298.0,97.0095,97.2383,97.0095,97.0349,3298.0
2016-09-15 09:45:00,114.45,114.93,114.33,114.93,5598.0,97.0095,97.4163,96.9078,97.4163,5598.0
2016-09-15 09:50:00,114.85,115.15,114.83,115.11,1400.0,97.3485,97.6028,97.3316,97.5689,1400.0
2016-09-15 09:55:00,115.17,115.17,114.81,114.93,4600.0,97.6198,97.6198,97.3146,97.4163,4600.0
2016-09-15 10:00:00,114.93,114.93,114.7,114.75,13514.0,97.4163,97.4163,97.2214,97.2638,13514.0
2016-09-15 10:05:00,114.75,114.99,114.75,114.96,7198.0,97.2638,97.4672,97.2638,97.4418,7198.0
2016-09-15 10:10:00,114.97,115.12,114.96,115.1,4817.0,97.4502,97.5774,97.4418,97.5604,4817.0
2016-09-15 10:15:00,115.16,115.25,114.98,115.04,9631.0,97.6113,97.6876,97.4587,97.5096,9631.0
2016-09-15 10:20:00,115.03,115.03,114.8,114.8,10700.0,97.5011,97.5011,97.3061,97.3061,10700.0
2016-09-15 10:25:00,114.83,114.92,114.77,114.86,4297.0,97.3316,97.4079,97.2807,97.357,4297.0
2016-09-15 10:30:00,114.83,115.07,114.82,115.03,12535.0,97.3316,97.535,97.3231,97.5011,12535.0
2016-09-15 10:35:00,115.08,115.15,115.03,115.1,3700.0,97.5435,97.6028,97.5011,97.5604,3700.0
2016-09-15 10:40:00,115.17,115.17,114.9,114.91,4447.0,97.6198,97.6198,97.3909,97.3994,4447.0
2016-09-15 10:45:00,114.94,115.06,114.92,115.02,3700.0,97.4248,97.5265,97.4079,97.4926,3700.0
2016-09-15 10:50:00,115.08,115.16,114.98,115.07,7283.0,97.5435,97.6113,97.4587,97.535,7283.0
2016-09-15 10:55:00,115.06,115.12,114.98,115.05,4982.0,97.5265,97.5774,97.4587,97.518,4982.0
2016-09-15 11:00:00,115.08,115.11,115.0,115.0,10128.0,97.5435,97.5689,97.4757,97.4757,10128.0
2016-09-15 11:05:00,115.03,115.03,114.84,114.84,13417.0,97.5011,97.5011,97.34,97.34,13417.0
2016-09-15 11:10:00,114.83,114.88,114.83,114.86,3100.0,97.3316,97.3739,97.3316,97.357,3100.0
2016-09-15 11:15:00,114.89,115.0,114.89,114.98,9524.0,97.3824,97.4757,97.3824,97.4587,9524.0
2016-09-15 11:20:00,114.94,115.08,114.91,115.06,6234.0,97.4248,97.5435,97.3994,97.5265,6234.0
2016-09-15 11:25:00,115.05,115.23,115.0,115.18,3700.0,97.518,97.6706,97.4757,97.6282,3700.0
2016-09-15 11:30:00,115.19,115.3,115.18,115.23,18092.0,97.6367,97.7299,97.6282,97.6706,18092.0
2016-09-15 11:35:00,115.26,115.26,115.21,115.23,4656.0,97.696,97.696,97.6537,97.6706,4656.0
2016-09-15 11:40:00,115.2,115.26,115.15,115.15,2437.0,97.6452,97.696,97.6028,97.6028,2437.0
2016-09-15 11:45:00,115.16,115.2,115.09,115.1,8795.0,97.6113,97.6452,97.5519,97.5604,8795.0
2016-09-15 11:50:00,115.21,115.35,115.21,115.31,900.0,97.6537,97.7723,97.6537,97.7384,900.0
2016-09-15 11:55:00,115.29,115.32,115.19,115.22,3600.0,97.7215,97.7469,97.6367,97.6621,3600.0
2016-09-15 12:00:00,115.23,115.29,115.21,115.23,2298.0,97.6706,97.7215,97.6537,97.6706,2298.0
2016-09-15 12:05:00,115.3,115.37,115.3,115.31,1100.0,97.7299,97.7893,97.7299,97.7384,1100.0
2016-09-15 12:10:00,115.22,115.25,115.18,115.18,800.0,97.6621,97.6876,97.6282,97.6282,800.0
2016-09-15 12:15:00,115.18,115.28,115.15,115.18,1600.0,97.6282,97.713,97.6028,97.6282,1600.0
2016-09-15 12:20:00,115.19,115.29,115.19,115.29,818.0,97.6367,97.7215,97.6367,97.7215,818.0
2016-09-15 12:25:00,115.22,115.22,115.15,115.15,1304.0,97.6621,97.6621,97.6028,97.6028,1304.0
2016-09-15 12:30:00,115.21,115.24,115.13,115.13,4126.0,97.6537,97.6791,97.5858,97.5858,4126.0
2016-09-15 12:35:00,115.08,115.08,114.9,114.93,2900.0,97.5435,97.5435,97.3909,97.4163,2900.0
2016-09-15 12:40:00,115.01,115.01,114.8,114.8,1600.0,97.4841,97.4841,97.3061,97.3061,1600.0
2016-09-15 12:45:00,114.88,114.96,114.87,114.91,862.0,97.3739,97.4418,97.3655,97.3994,862.0
2016-09-15 12:50:00,114.93,115.03,114.93,115.03,500.0,97.4163,97.5011,97.4163,97.5011,500.0
2016-09-15 12:55:00,114.97,115.0,114.91,114.91,2315.0,97.4502,97.4757,97.3994,97.3994,2315.0
2016-09-15 13:00:00,114.95,115.14,114.95,115.11,2900.0,97.4333,97.5943,97.4333,97.5689,2900.0
2016-09-15 13:05:00,115.09,115.09,115.0,115.02,900.0,97.5519,97.5519,97.4757,97.4926,900.0
2016-09-15 13:10:00,115.04,115.05,114.88,114.88,2200.0,97.5096,97.518,97.3739,97.3739,2200.0
2016-09-15 13:15:00,114.93,115.12,114.88,115.12,3000.0,97.4163,97.5774,97.3739,97.5774,3000.0
2016-09-15 13:20:00,115.14,115.14,115.06,115.12,1800.0,97.5943,97.5943,97.5265,97.5774,1800.0
2016-09-15 13:25:00,115.08,115.15,115.01,115.06,2500.0,97.5435,97.6028,97.4841,97.5265,2500.0
2016-09-15 13:30:00,115.13,115.23,115.13,115.23,1200.0,97.5858,97.6706,97.5858,97.6706,1200.0
2016-09-15 13:35:00,115.25,115.34,115.25,115.26,977.0,97.6876,97.7638,97.6876,97.696,977.0
2016-09-15 13:40:00,115.26,115.43,115.25,115.39,4120.0,97.696,97.8401,97.6876,97.8062,4120.0
2016-09-15 13:45:00,115.41,115.52,115.41,115.46,1600.0,97.8232,97.9164,97.8232,97.8656,1600.0
2016-09-15 13:50:00,115.46,115.46,115.31,115.33,7920.0,97.8656,97.8656,97.7384,97.7554,7920.0
2016-09-15 13:55:00,115.35,115.41,115.32,115.4,2633.0,97.7723,97.8232,97.7469,97.8147,2633.0
2016-09-15 14:00:00,115.4,115.41,115.35,115.4,2425.0,97.8147,97.8232,97.7723,97.8147,2425.0
2016-09-15 14:05:00,115.4,115.41,115.35,115.37,1936.0,97.8147,97.8232,97.7723,97.7893,1936.0
2016-09-15 14:10:00,115.41,115.46,115.39,115.44,3479.0,97.8232,97.8656,97.8062,97.8486,3479.0
2016-09-15 14:15:00,115.47,115.62,115.45,115.61,3000.0,97.874,98.0012,97.8571,97.9927,3000.0
2016-09-15 14:20:00,115.65,115.65,115.61,115.64,1613.0,98.0266,98.0266,97.9927,98.0181,1613.0
2016-09-15 14:25:00,115.61,115.61,115.46,115.51,6097.0,97.9927,97.9927,97.8656,97.9079,6097.0
2016-09-15 14:30:00,115.51,115.54,115.48,115.48,2458.0,97.9079,97.9334,97.8825,97.8825,2458.0
2016-09-15 14:35:00,115.51,115.51,115.43,115.47,4386.0,97.9079,97.9079,97.8401,97.874,4386.0
2016-09-15 14:40:00,115.45,115.47,115.35,115.38,8750.0,97.8571,97.874,97.7723,97.7978,8750.0
2016-09-15 14:45:00,115.39,115.4,115.26,115.34,17273.0,97.8062,97.8147,97.696,97.7638,17273.0
2016-09-15 14:50:00,115.36,115.44,115.34,115.42,7227.0,97.7808,97.8486,97.7638,97.8317,7227.0
2016-09-15 14:55:00,115.43,115.44,115.4,115.43,1600.0,97.8401,97.8486,97.8147,97.8401,1600.0
2016-09-15 15:00:00,115.45,115.54,115.44,115.54,2600.0,97.8571,97.9334,97.8486,97.9334,2600.0
2016-09-15 15:05:00,115.56,115.59,115.49,115.49,8140.0,97.9503,97.9758,97.891,97.891,8140.0
2016-09-15 15:10:00,115.5,115.51,115.4,115.42,6336.0,97.8995,97.9079,97.8147,97.8317,6336.0
2016-09-15 15:15:00,115.42,115.48,115.41,115.43,24506.0,97.8317,97.8825,97.8232,97.8401,24506.0
2016-09-15 15:20:00,115.44,115.51,115.43,115.5,6910.0,97.8486,97.9079,97.8401,97.8995,6910.0
2016-09-15 15:25:00,115.48,115.52,115.44,115.51,9930.0,97.8825,97.9164,97.8486,97.9079,9930.0
2016-09-15 15:30:00,115.52,115.61,115.48,115.48,16698.0,97.9164,97.9927,97.8825,97.8825,16698.0
2016-09-15 15:35:00,115.5,115.56,115.4,115.56,9690.0,97.8995,97.9503,97.8147,97.9503,9690.0
2016-09-15 15:40:00,115.57,115.6,115.53,115.57,8373.0,97.9588,97.9842,97.9249,97.9588,8373.0
2016-09-15 15:45:00,115.56,115.65,115.55,115.6,15958.0,97.9503,98.0266,97.9418,97.9842,15958.0
2016-09-15 15:50:00,115.59,115.59,115.43,115.47,24280.0,97.9758,97.9758,97.8401,97.874,24280.0
2016-09-15 15:55:00,115.48,115.53,115.43,115.47,55459.0,97.8825,97.9249,97.8401,97.874,55459.0
2016-09-16 09:30:00,114.59,114.59,114.29,114.36,2190.0,97.1281,97.1281,96.8739,96.9332,2190.0
2016-09-16 09:35:00,114.19,114.25,113.58,113.58,142531.0,96.7891,96.8399,96.272,96.272,142531.0
2016-09-16 09:40:00,113.61,113.9,113.27,113.8,51192.0,96.2975,96.5433,96.0093,96.4585,51192.0
2016-09-16 09:45:00,113.87,114.38,113.81,114.3,9442.0,96.5179,96.9501,96.467,96.8823,9442.0
2016-09-16 09:50:00,114.28,114.41,114.26,114.29,21300.0,96.8654,96.9756,96.8484,96.8739,21300.0
2016-09-16 09:55:00,114.35,114.56,114.15,114.28,8640.0,96.9247,97.1027,96.7552,96.8654,8640.0
2016-09-16 10:00:00,114.31,114.4,113.94,114.09,4905.0,96.8908,96.9671,96.5772,96.7043,4905.0
2016-09-16 10:05:00,114.08,114.08,113.82,113.9,1645.0,96.6959,96.6959,96.4755,96.5433,1645.0
2016-09-16 10:10:00,113.9,113.92,113.82,113.86,5119.0,96.5433,96.5602,96.4755,96.5094,5119.0
2016-09-16 10:15:00,113.87,113.97,113.8,113.8,5908.0,96.5179,96.6026,96.4585,96.4585,5908.0
2016-09-16 10:20:00,113.84,113.89,113.75,113.82,7278.0,96.4924,96.5348,96.4161,96.4755,7278.0
2016-09-16 10:25:00,113.81,113.82,113.64,113.81,19902.0,96.467,96.4755,96.3229,96.467,19902.0
2016-09-16 10:30:00,113.79,113.93,113.72,113.79,11084.0,96.45,96.5687,96.3907,96.45,11084.0
2016-09-16 10:35:00,113.77,113.93,113.72,113.93,4929.0,96.4331,96.5687,96.3907,96.5687,4929.0
2016-09-16 10:40:00,113.95,114.02,113.83,113.99,9684.0,96.5857,96.645,96.484,96.6196,9684.0
2016-09-16 10:45:00,113.96,114.0,113.84,113.85,4569.0,96.5941,96.628,96.4924,96.5009,4569.0
2016-09-16 10:50:00,113.79,113.84,113.7,113.72,11067.0,96.45,96.4924,96.3738,96.3907,11067.0
2016-09-16 10:55:00,113.7,113.77,113.69,113.69,11388.0,96.3738,96.4331,96.3653,96.3653,11388.0
2016-09-16 11:00:00,113.7,113.7,113.55,113.56,13421.0,96.3738,96.3738,96.2466,96.2551,13421.0
2016-09-16 11:05:00,113.59,113.68,113.54,113.56,8243.0,96.2805,96.3568,96.2381,96.2551,8243.0
2016-09-16 11:10:00,113.56,113.8,113.56,113.75,16139.0,96.2551,96.4585,96.2551,96.4161,16139.0
2016-09-16 11:15:00,113.74,113.88,113.57,113.66,25469.0,96.4077,96.5263,96.2636,96.3399,25469.0
2016-09-16 11:20:00,113.63,113.86,113.6,113.8,21204.0,96.3144,96.5094,96.289,96.4585,21204.0
2016-09-16 11:25:00,113.79,113.79,113.69,113.74,2698.0,96.45,96.45,96.3653,96.4077,2698.0
2016-09-16 11:30:00,113.78,113.78,113.68,113.78,7056.0,96.4416,96.4416,96.3568,96.4416,7056.0
2016-09-16 11:35:00,113.73,113.99,113.72,113.98,32136.0,96.3992,96.6196,96.3907,96.6111,32136.0
2016-09-16 11:40:00,113.98,114.09,113.97,114.05,28800.0,96.6111,96.7043,96.6026,96.6704,28800.0
2016-09-16 11:45:00,114.07,114.19,114.03,114.11,6409.0,96.6874,96.7891,96.6535,96.7213,6409.0
2016-09-16 11:50:00,114.09,114.13,113.97,114.0,6016.0,96.7043,96.7382,96.6026,96.628,6016.0
2016-09-16 11:55:00,113.97,114.03,113.92,114.03,1899.0,96.6026,96.6535,96.5602,96.6535,1899.0
2016-09-16 12:00:00,114.08,114.11,113.94,113.94,5881.0,96.6959,96.7213,96.5772,96.5772,5881.0
2016-09-16 12:05:00,113.99,114.04,113.99,114.04,800.0,96.6196,96.662,96.6196,96.662,800.0
2016-09-16 12:10:00,114.0,114.0,113.75,113.75,16435.0,96.628,96.628,96.4161,96.4161,16435.0
2016-09-16 12:15:00,113.74,113.82,113.67,113.82,20144.0,96.4077,96.4755,96.3483,96.4755,20144.0
2016-09-16 12:20:00,113.78,113.87,113.78,113.83,4100.0,96.4416,96.5179,96.4416,96.484,4100.0
2016-09-16 12:25:00,113.86,113.86,113.7,113.7,18234.0,96.5094,96.5094,96.3738,96.3738,18234.0
2016-09-16 12:30:00,113.76,113.78,113.6,113.6,4721.0,96.4246,96.4416,96.289,96.289,4721.0
2016-09-16 12:35:00,113.6,113.66,113.6,113.66,3200.0,96.289,96.3399,96.289,96.3399,3200.0
2016-09-16 12:40:00,113.61,113.61,113.5,113.57,19573.0,96.2975,96.2975,96.2042,96.2636,19573.0
2016-09-16 12:45:00,113.56,113.7,113.52,113.6,12929.0,96.2551,96.3738,96.2212,96.289,12929.0
2016-09-16 12:50:00,113.6,113.61,113.5,113.61,28381.0,96.289,96.2975,96.2042,96.2975,28381.0
2016-09-16 12:55:00,113.64,113.64,113.55,113.55,4388.0,96.3229,96.3229,96.2466,96.2466,4388.0
2016-09-16 13:00:00,113.55,113.75,113.55,113.69,8733.0,96.2466,96.4161,96.2466,96.3653,8733.0
2016-09-16 13:05:00,113.65,113.66,113.52,113.58,11759.0,96.3314,96.3399,96.2212,96.272,11759.0
2016-09-16 13:10:00,113.56,113.61,113.51,113.51,10150.0,96.2551,96.2975,96.2127,96.2127,10150.0
2016-09-16 13:15:00,113.49,113.65,113.49,113.63,3492.0,96.1958,96.3314,96.1958,96.3144,3492.0
2016-09-16 13:20:00,113.61,113.67,113.57,113.67,4628.0,96.2975,96.3483,96.2636,96.3483,4628.0
2016-09-16 13:25:00,113.67,113.85,113.67,113.75,21666.0,96.3483,96.5009,96.3483,96.4161,21666.0
2016-09-16 13:30:00,113.74,113.81,113.69,113.7,2192.0,96.4077,96.467,96.3653,96.3738,2192.0
2016-09-16 13:35:00,113.68,113.71,113.64,113.71,2300.0,96.3568,96.3822,96.3229,96.3822,2300.0
2016-09-16 13:40:00,113.67,113.74,113.6,113.6,2804.0,96.3483,96.4077,96.289,96.289,2804.0
2016-09-16 13:45:00,113.53,113.62,113.53,113.61,2119.0,96.2297,96.306,96.2297,96.2975,2119.0
2016-09-16 13:50:00,113.63,113.63,113.59,113.61,3700.0,96.3144,96.3144,96.2805,96.2975,3700.0
2016-09-16 13:55:00,113.65,113.77,113.62,113.77,15434.0,96.3314,96.4331,96.306,96.4331,15434.0
2016-09-16 14:00:00,113.77,113.77,113.65,113.72,3200.0,96.4331,96.4331,96.3314,96.3907,3200.0
2016-09-16 14:05:00,113.72,113.87,113.72,113.86,5193.0,96.3907,96.5179,96.3907,96.5094,5193.0
2016-09-16 14:10:00,113.83,113.89,113.79,113.79,3100.0,96.484,96.5348,96.45,96.45,3100.0
2016-09-16 14:15:00,113.78,113.78,113.73,113.75,8305.0,96.4416,96.4416,96.3992,96.4161,8305.0
2016-09-16 14:20:00,113.74,113.74,113.66,113.72,5695.0,96.4077,96.4077,96.3399,96.3907,5695.0
2016-09-16 14:25:00,113.7,113.72,113.65,113.72,6957.0,96.3738,96.3907,96.3314,96.3907,6957.0
2016-09-16 14:30:00,113.74,114.03,113.73,113.95,21672.0,96.4077,96.6535,96.3992,96.5857,21672.0
2016-09-16 14:35:00,113.95,114.09,113.86,114.04,25262.0,96.5857,96.7043,96.5094,96.662,25262.0
2016-09-16 14:40:00,113.99,114.13,113.85,114.02,57081.0,96.6196,96.7382,96.5009,96.645,57081.0
2016-09-16 14:45:00,114.01,114.03,113.93,113.97,4598.0,96.6365,96.6535,96.5687,96.6026,4598.0
2016-09-16 14:50:00,113.95,113.98,113.86,113.86,2392.0,96.5857,96.6111,96.5094,96.5094,2392.0
2016-09-16 14:55:00,113.83,113.83,113.77,113.78,13397.0,96.484,96.484,96.4331,96.4416,13397.0
2016-09-16 15:00:00,113.82,113.89,113.79,113.87,5654.0,96.4755,96.5348,96.45,96.5179,5654.0
2016-09-16 15:05:00,113.87,113.88,113.78,113.8,5712.0,96.5179,96.5263,96.4416,96.4585,5712.0
2016-09-16 15:10:00,113.8,113.85,113.76,113.85,9260.0,96.4585,96.5009,96.4246,96.5009,9260.0
2016-09-16 15:15:00,113.84,113.87,113.78,113.84,6564.0,96.4924,96.5179,96.4416,96.4924,6564.0
2016-09-16 15:20:00,113.85,113.94,113.85,113.9,10054.0,96.5009,96.5772,96.5009,96.5433,10054.0
2016-09-16 15:25:00,113.91,113.93,113.86,113.87,3848.0,96.5518,96.5687,96.5094,96.5179,3848.0
2016-09-16 15:30:00,113.89,114.04,113.89,113.99,11162.0,96.5348,96.662,96.5348,96.6196,11162.0
2016-09-16 15:35:00,113.98,114.01,113.93,113.99,10941.0,96.6111,96.6365,96.5687,96.6196,10941.0
2016-09-16 15:40:00,113.98,114.02,113.93,113.95,17320.0,96.6111,96.645,96.5687,96.5857,17320.0
2016-09-16 15:45:00,113.96,114.13,113.95,114.11,24339.0,96.5941,96.7382,96.5857,96.7213,24339.0
2016-09-16 15:50:00,114.08,114.08,113.96,113.99,33373.0,96.6959,96.6959,96.5941,96.6196,33373.0
2016-09-16 15:55:00,114.0,114.06,113.89,113.92,55114.0,96.628,96.6789,96.5348,96.5602,55114.0
2016-09-19 09:30:00,114.51,115.0,114.38,114.96,7699.0,97.0603,97.4757,96.9501,97.4418,7699.0
2016-09-19 09:35:00,114.94,114.95,114.54,114.69,4917.0,97.4248,97.4333,97.0858,97.2129,4917.0
2016-09-19 09:40:00,114.7,114.82,114.54,114.73,5980.0,97.2214,97.3231,97.0858,97.2468,5980.0
2016-09-19 09:45:00,114.68,115.19,114.68,115.09,10202.0,97.2044,97.6367,97.2044,97.5519,10202.0
2016-09-19 09:50:00,115.14,115.24,115.07,115.19,2208.0,97.5943,97.6791,97.535,97.6367,2208.0
2016-09-19 09:55:00,115.25,115.35,115.17,115.32,4454.0,97.6876,97.7723,97.6198,97.7469,4454.0
2016-09-19 10:00:00,115.33,115.49,115.29,115.47,8710.0,97.7554,97.891,97.7215,97.874,8710.0
2016-09-19 10:05:00,115.5,115.5,115.36,115.38,4232.0,97.8995,97.8995,97.7808,97.7978,4232.0
2016-09-19 10:10:00,115.46,115.53,115.36,115.36,3345.0,97.8656,97.9249,97.7808,97.7808,3345.0
2016-09-19 10:15:00,115.41,115.51,115.39,115.4,1738.0,97.8232,97.9079,97.8062,97.8147,1738.0
2016-09-19 10:20:00,115.44,115.45,115.24,115.34,3100.0,97.8486,97.8571,97.6791,97.7638,3100.0
2016-09-19 10:25:00,115.31,115.41,115.24,115.34,2188.0,97.7384,97.8232,97.6791,97.7638,2188.0
2016-09-19 10:30:00,115.38,115.45,115.28,115.28,67336.0,97.7978,97.8571,97.713,97.713,67336.0
2016-09-19 10:35:00,115.29,115.37,115.22,115.37,8849.0,97.7215,97.7893,97.6621,97.7893,8849.0
2016-09-19 10:40:00,115.34,115.34,115.26,115.33,3600.0,97.7638,97.7638,97.696,97.7554,3600.0
2016-09-19 10:45:00,115.35,115.39,115.35,115.36,805.0,97.7723,97.8062,97.7723,97.7808,805.0
2016-09-19 10:50:00,115.32,115.38,115.29,115.35,1900.0,97.7469,97.7978,97.7215,97.7723,1900.0
2016-09-19 10:55:00,115.37,115.44,115.31,115.42,3168.0,97.7893,97.8486,97.7384,97.8317,3168.0
2016-09-19 11:00:00,115.43,115.43,115.23,115.34,2400.0,97.8401,97.8401,97.6706,97.7638,2400.0
2016-09-19 11:05:00,115.3,115.4,115.3,115.37,3232.0,97.7299,97.8147,97.7299,97.7893,3232.0
2016-09-19 11:10:00,115.42,115.42,115.31,115.31,1560.0,97.8317,97.8317,97.7384,97.7384,1560.0
2016-09-19 11:15:00,115.34,115.34,115.22,115.27,2475.0,97.7638,97.7638,97.6621,97.7045,2475.0
2016-09-19 11:20:00,115.28,115.29,115.14,115.14,1420.0,97.713,97.7215,97.5943,97.5943,1420.0
2016-09-19 11:25:00,115.19,115.26,115.11,115.15,4806.0,97.6367,97.696,97.5689,97.6028,4806.0
2016-09-19 11:30:00,115.2,115.24,115.15,115.24,1782.0,97.6452,97.6791,97.6028,97.6791,1782.0
2016-09-19 11:35:00,115.28,115.34,115.26,115.26,4500.0,97.713,97.7638,97.696,97.696,4500.0
2016-09-19 11:40:00,115.3,115.34,115.26,115.31,2800.0,97.7299,97.7638,97.696,97.7384,2800.0
2016-09-19 11:45:00,115.28,115.4,115.28,115.4,3751.0,97.713,97.8147,97.713,97.8147,3751.0
2016-09-19 11:50:00,115.4,115.53,115.4,115.47,4296.0,97.8147,97.9249,97.8147,97.874,4296.0
2016-09-19 11:55:00,115.44,115.48,115.42,115.44,2400.0,97.8486,97.8825,97.8317,97.8486,2400.0
2016-09-19 12:00:00,115.44,115.59,115.4,115.53,3300.0,97.8486,97.9758,97.8147,97.9249,3300.0
2016-09-19 12:05:00,115.53,115.56,115.45,115.51,2115.0,97.9249,97.9503,97.8571,97.9079,2115.0
2016-09-19 12:10:00,115.43,115.43,115.1,115.2,4500.0,97.8401,97.8401,97.5604,97.6452,4500.0
2016-09-19 12:15:00,115.15,115.2,115.05,115.13,1400.0,97.6028,97.6452,97.518,97.5858,1400.0
2016-09-19 12:20:00,115.11,115.13,115.02,115.02,6370.0,97.5689,97.5858,97.4926,97.4926,6370.0
2016-09-19 12:25:00,115.01,115.14,115.0,115.14,1796.0,97.4841,97.5943,97.4757,97.5943,1796.0
2016-09-19 12:30:00,115.11,115.17,115.09,115.09,1900.0,97.5689,97.6198,97.5519,97.5519,1900.0
2016-09-19 12:35:00,115.1,115.11,115.05,115.08,26741.0,97.5604,97.5689,97.518,97.5435,26741.0
2016-09-19 12:40:00,115.06,115.14,115.03,115.13,3523.0,97.5265,97.5943,97.5011,97.5858,3523.0
2016-09-19 12:45:00,115.13,115.15,115.08,115.09,2153.0,97.5858,97.6028,97.5435,97.5519,2153.0
2016-09-19 12:50:00,115.13,115.16,115.12,115.12,2800.0,97.5858,97.6113,97.5774,97.5774,2800.0
2016-09-19 12:55:00,115.12,115.17,114.99,114.99,2800.0,97.5774,97.6198,97.4672,97.4672,2800.0
2016-09-19 13:00:00,114.99,114.99,114.88,114.88,3200.0,97.4672,97.4672,97.3739,97.3739,3200.0
2016-09-19 13:05:00,114.89,114.92,114.85,114.91,3532.0,97.3824,97.4079,97.3485,97.3994,3532.0
2016-09-19 13:10:00,114.92,114.94,114.9,114.92,2200.0,97.4079,97.4248,97.3909,97.4079,2200.0
2016-09-19 13:15:00,114.93,115.01,114.89,114.9,3200.0,97.4163,97.4841,97.3824,97.3909,3200.0
2016-09-19 13:20:00,114.92,114.92,114.8,114.83,3708.0,97.4079,97.4079,97.3061,97.3316,3708.0
2016-09-19 13:25:00,114.83,114.86,114.78,114.79,2300.0,97.3316,97.357,97.2892,97.2977,2300.0
2016-09-19 13:30:00,114.78,114.78,114.47,114.47,4423.0,97.2892,97.2892,97.0264,97.0264,4423.0
2016-09-19 13:35:00,114.44,114.45,114.38,114.45,5700.0,97.001,97.0095,96.9501,97.0095,5700.0
2016-09-19 13:40:00,114.45,114.51,114.45,114.49,3100.0,97.0095,97.0603,97.0095,97.0434,3100.0
2016-09-19 13:45:00,114.45,114.52,114.41,114.5,5418.0,97.0095,97.0688,96.9756,97.0519,5418.0
2016-09-19 13:50:00,114.51,114.59,114.48,114.59,5599.0,97.0603,97.1281,97.0349,97.1281,5599.0
2016-09-19 13:55:00,114.6,114.72,114.6,114.72,7593.0,97.1366,97.2383,97.1366,97.2383,7593.0
2016-09-19 14:00:00,114.73,114.86,114.7,114.84,6905.0,97.2468,97.357,97.2214,97.34,6905.0
2016-09-19 14:05:00,114.82,114.93,114.82,114.93,4146.0,97.3231,97.4163,97.3231,97.4163,4146.0
2016-09-19 14:10:00,114.92,115.0,114.9,115.0,3314.0,97.4079,97.4757,97.3909,97.4757,3314.0
2016-09-19 14:15:00,115.01,115.06,114.97,115.03,4507.0,97.4841,97.5265,97.4502,97.5011,4507.0
2016-09-19 14:20:00,115.06,115.06,114.96,115.01,3550.0,97.5265,97.5265,97.4418,97.4841,3550.0
2016-09-19 14:25:00,115.01,115.03,114.96,115.03,2100.0,97.4841,97.5011,97.4418,97.5011,2100.0
2016-09-19 14:30:00,115.11,115.11,115.04,115.05,2425.0,97.5689,97.5689,97.5096,97.518,2425.0
2016-09-19 14:35:00,115.06,115.1,115.0,115.0,2131.0,97.5265,97.5604,97.4757,97.4757,2131.0
2016-09-19 14:40:00,114.99,115.1,114.99,115.03,3282.0,97.4672,97.5604,97.4672,97.5011,3282.0
2016-09-19 14:45:00,115.04,115.21,115.04,115.18,3606.0,97.5096,97.6537,97.5096,97.6282,3606.0
2016-09-19 14:50:00,115.22,115.29,115.22,115.24,3430.0,97.6621,97.7215,97.6621,97.6791,3430.0
2016-09-19 14:55:00,115.22,115.28,115.17,115.28,2400.0,97.6621,97.713,97.6198,97.713,2400.0
2016-09-19 15:00:00,115.25,115.26,115.15,115.16,5800.0,97.6876,97.696,97.6028,97.6113,5800.0
2016-09-19 15:05:00,115.18,115.25,115.08,115.08,8229.0,97.6282,97.6876,97.5435,97.5435,8229.0
2016-09-19 15:10:00,115.06,115.11,115.04,115.04,7177.0,97.5265,97.5689,97.5096,97.5096,7177.0
2016-09-19 15:15:00,115.02,115.02,114.83,114.89,10421.0,97.4926,97.4926,97.3316,97.3824,10421.0
2016-09-19 15:20:00,114.88,114.98,114.85,114.98,22321.0,97.3739,97.4587,97.3485,97.4587,22321.0
2016-09-19 15:25:00,114.94,115.03,114.84,114.93,12131.0,97.4248,97.5011,97.34,97.4163,12131.0
2016-09-19 15:30:00,114.89,114.95,114.7,114.83,14380.0,97.3824,97.4333,97.2214,97.3316,14380.0
2016-09-19 15:35:00,114.83,115.01,114.8,115.0,18947.0,97.3316,97.4841,97.3061,97.4757,18947.0
2016-09-19 15:40:00,114.99,115.1,114.93,115.04,14779.0,97.4672,97.5604,97.4163,97.5096,14779.0
2016-09-19 15:45:00,115.05,115.18,114.98,115.13,21246.0,97.518,97.6282,97.4587,97.5858,21246.0
2016-09-19 15:50:00,115.12,115.14,114.98,115.08,23874.0,97.5774,97.5943,97.4587,97.5435,23874.0
2016-09-19 15:55:00,115.09,115.1,114.91,114.94,31744.0,97.5519,97.5604,97.3994,97.4248,31744.0
2016-09-20 09:30:00,115.62,116.37,115.61,116.27,9357.0,98.0012,98.6369,97.9927,98.5521,9357.0
2016-09-20 09:35:00,116.2,116.47,116.0,116.02,10218.0,98.4928,98.7217,98.3233,98.3402,10218.0
2016-09-20 09:40:00,116.04,116.04,115.78,115.97,4210.0,98.3572,98.3572,98.1368,98.2978,4210.0
2016-09-20 09:45:00,115.97,116.27,115.97,116.25,3366.0,98.2978,98.5521,98.2978,98.5352,3366.0
2016-09-20 09:50:00,116.25,116.58,116.25,116.53,11099.0,98.5352,98.8149,98.5352,98.7725,11099.0
2016-09-20 09:55:00,116.57,116.68,116.53,116.68,12971.0,98.8064,98.8997,98.7725,98.8997,12971.0
2016-09-20 10:00:00,116.68,116.75,116.62,116.66,13771.0,98.8997,98.959,98.8488,98.8827,13771.0
2016-09-20 10:05:00,116.65,116.7,116.52,116.54,14586.0,98.8742,98.9166,98.764,98.781,14586.0
2016-09-20 10:10:00,116.52,116.55,116.4,116.54,4800.0,98.764,98.7895,98.6623,98.781,4800.0
2016-09-20 10:15:00,116.51,116.55,116.35,116.48,13171.0,98.7556,98.7895,98.6199,98.7301,13171.0
2016-09-20 10:20:00,116.48,116.5,116.39,116.46,3966.0,98.7301,98.7471,98.6538,98.7132,3966.0
2016-09-20 10:25:00,116.5,116.61,116.49,116.56,3300.0,98.7471,98.8403,98.7386,98.7979,3300.0
2016-09-20 10:30:00,116.56,116.61,116.34,116.34,6201.0,98.7979,98.8403,98.6115,98.6115,6201.0
2016-09-20 10:35:00,116.26,116.36,116.22,116.22,3607.0,98.5437,98.6284,98.5097,98.5097,3607.0
2016-09-20 10:40:00,116.15,116.19,116.08,116.08,1900.0,98.4504,98.4843,98.3911,98.3911,1900.0
2016-09-20 10:45:00,116.15,116.23,116.1,116.22,2747.0,98.4504,98.5182,98.408,98.5097,2747.0
2016-09-20 10:50:00,116.23,116.27,116.21,116.23,1900.0,98.5182,98.5521,98.5013,98.5182,1900.0
2016-09-20 10:55:00,116.21,116.25,116.13,116.15,2000.0,98.5013,98.5352,98.4335,98.4504,2000.0
2016-09-20 11:00:00,116.19,116.2,116.09,116.12,11300.0,98.4843,98.4928,98.3996,98.425,11300.0
2016-09-20 11:05:00,116.12,116.21,116.11,116.21,3825.0,98.425,98.5013,98.4165,98.5013,3825.0
2016-09-20 11:10:00,116.23,116.23,116.14,116.21,2175.0,98.5182,98.5182,98.4419,98.5013,2175.0
2016-09-20 11:15:00,116.21,116.25,116.17,116.24,2000.0,98.5013,98.5352,98.4674,98.5267,2000.0
2016-09-20 11:20:00,116.25,116.29,116.23,116.24,1700.0,98.5352,98.5691,98.5182,98.5267,1700.0
2016-09-20 11:25:00,116.2,116.23,116.14,116.15,3132.0,98.4928,98.5182,98.4419,98.4504,3132.0
2016-09-20 11:30:00,116.16,116.25,116.16,116.18,1200.0,98.4589,98.5352,98.4589,98.4758,1200.0
2016-09-20 11:35:00,116.19,116.28,116.17,116.17,2685.0,98.4843,98.5606,98.4674,98.4674,2685.0
2016-09-20 11:40:00,116.18,116.24,116.14,116.24,5472.0,98.4758,98.5267,98.4419,98.5267,5472.0
2016-09-20 11:45:00,116.22,116.28,116.18,116.19,2460.0,98.5097,98.5606,98.4758,98.4843,2460.0
2016-09-20 11:50:00,116.2,116.27,116.2,116.25,700.0,98.4928,98.5521,98.4928,98.5352,700.0
2016-09-20 11:55:00,116.26,116.34,116.08,116.1,3900.0,98.5437,98.6115,98.3911,98.408,3900.0
2016-09-20 12:00:00,116.07,116.17,116.04,116.17,2600.0,98.3826,98.4674,98.3572,98.4674,2600.0
2016-09-20 12:05:00,116.14,116.14,115.98,116.0,2500.0,98.4419,98.4419,98.3063,98.3233,2500.0
2016-09-20 12:10:00,116.02,116.1,116.01,116.03,10092.0,98.3402,98.408,98.3318,98.3487,10092.0
2016-09-20 12:15:00,115.97,115.98,115.91,115.91,1100.0,98.2978,98.3063,98.247,98.247,1100.0
2016-09-20 12:20:00,115.95,116.04,115.95,115.99,3040.0,98.2809,98.3572,98.2809,98.3148,3040.0
2016-09-20 12:25:00,116.02,116.07,116.02,116.05,2279.0,98.3402,98.3826,98.3402,98.3657,2279.0
2016-09-20 12:30:00,116.05,116.05,115.98,115.98,1100.0,98.3657,98.3657,98.3063,98.3063,1100.0
2016-09-20 12:35:00,115.92,115.92,115.86,115.91,1500.0,98.2555,98.2555,98.2046,98.247,1500.0
2016-09-20 12:40:00,115.86,115.89,115.79,115.79,4260.0,98.2046,98.23,98.1453,98.1453,4260.0
2016-09-20 12:45:00,115.79,115.79,115.65,115.65,1900.0,98.1453,98.1453,98.0266,98.0266,1900.0
2016-09-20 12:50:00,115.62,115.71,115.61,115.67,2000.0,98.0012,98.0775,97.9927,98.0436,2000.0
2016-09-20 12:55:00,115.64,115.66,115.49,115.49,3625.0,98.0181,98.0351,97.891,97.891,3625.0
2016-09-20 13:00:00,115.52,115.56,115.4,115.5,2165.0,97.9164,97.9503,97.8147,97.8995,2165.0
2016-09-20 13:05:00,115.56,115.61,115.54,115.61,1700.0,97.9503,97.9927,97.9334,97.9927,1700.0
2016-09-20 13:10:00,115.62,115.68,115.61,115.67,3942.0,98.0012,98.052,97.9927,98.0436,3942.0
2016-09-20 13:15:00,115.66,115.75,115.66,115.72,3386.0,98.0351,98.1114,98.0351,98.0859,3386.0
2016-09-20 13:20:00,115.72,115.72,115.63,115.69,4600.0,98.0859,98.0859,98.0097,98.0605,4600.0
2016-09-20 13:25:00,115.68,115.71,115.63,115.71,4945.0,98.052,98.0775,98.0097,98.0775,4945.0
2016-09-20 13:30:00,115.7,115.77,115.69,115.77,8535.0,98.069,98.1283,98.0605,98.1283,8535.0
2016-09-20 13:35:00,115.76,115.82,115.74,115.82,4997.0,98.1198,98.1707,98.1029,98.1707,4997.0
2016-09-20 13:40:00,115.82,115.94,115.81,115.91,10549.0,98.1707,98.2724,98.1622,98.247,10549.0
2016-09-20 13:45:00,115.91,115.93,115.86,115.89,5066.0,98.247,98.2639,98.2046,98.23,5066.0
2016-09-20 13:50:00,115.88,115.88,115.82,115.87,4200.0,98.2216,98.2216,98.1707,98.2131,4200.0
2016-09-20 13:55:00,115.87,116.07,115.87,116.07,5873.0,98.2131,98.3826,98.2131,98.3826,5873.0
2016-09-20 14:00:00,116.04,116.06,115.96,116.01,5533.0,98.3572,98.3741,98.2894,98.3318,5533.0
2016-09-20 14:05:00,116.0,116.06,115.92,115.95,2800.0,98.3233,98.3741,98.2555,98.2809,2800.0
2016-09-20 14:10:00,115.96,116.02,115.95,115.95,3100.0,98.2894,98.3402,98.2809,98.2809,3100.0
2016-09-20 14:15:00,115.94,115.97,115.89,115.92,6040.0,98.2724,98.2978,98.23,98.2555,6040.0
2016-09-20 14:20:00,115.91,115.93,115.88,115.89,4600.0,98.247,98.2639,98.2216,98.23,4600.0
2016-09-20 14:25:00,115.89,115.89,115.78,115.81,12859.0,98.23,98.23,98.1368,98.1622,12859.0
2016-09-20 14:30:00,115.81,115.93,115.8,115.93,5694.0,98.1622,98.2639,98.1538,98.2639,5694.0
2016-09-20 14:35:00,115.93,115.95,115.89,115.92,6361.0,98.2639,98.2809,98.23,98.2555,6361.0
2016-09-20 14:40:00,115.95,115.97,115.88,115.88,5300.0,98.2809,98.2978,98.2216,98.2216,5300.0
2016-09-20 14:45:00,115.87,115.91,115.8,115.91,5991.0,98.2131,98.247,98.1538,98.247,5991.0
2016-09-20 14:50:00,115.9,115.9,115.81,115.85,7089.0,98.2385,98.2385,98.1622,98.1961,7089.0
2016-09-20 14:55:00,115.82,115.9,115.76,115.86,8580.0,98.1707,98.2385,98.1198,98.2046,8580.0
2016-09-20 15:00:00,115.83,115.89,115.83,115.83,4671.0,98.1792,98.23,98.1792,98.1792,4671.0
2016-09-20 15:05:00,115.81,115.81,115.71,115.74,58305.0,98.1622,98.1622,98.0775,98.1029,58305.0
2016-09-20 15:10:00,115.74,115.85,115.73,115.81,6420.0,98.1029,98.1961,98.0944,98.1622,6420.0
2016-09-20 15:15:00,115.81,115.82,115.67,115.67,7685.0,98.1622,98.1707,98.0436,98.0436,7685.0
2016-09-20 15:20:00,115.67,115.7,115.53,115.53,7804.0,98.0436,98.069,97.9249,97.9249,7804.0
2016-09-20 15:25:00,115.56,115.65,115.54,115.58,8204.0,97.9503,98.0266,97.9334,97.9673,8204.0
2016-09-20 15:30:00,115.55,115.57,115.37,115.37,13180.0,97.9418,97.9588,97.7893,97.7893,13180.0
2016-09-20 15:35:00,115.38,115.4,115.31,115.38,10127.0,97.7978,97.8147,97.7384,97.7978,10127.0
2016-09-20 15:40:00,115.36,115.38,115.22,115.23,10429.0,97.7808,97.7978,97.6621,97.6706,10429.0
2016-09-20 15:45:00,115.22,115.29,115.21,115.23,15265.0,97.6621,97.7215,97.6537,97.6706,15265.0
2016-09-20 15:50:00,115.24,115.28,115.17,115.19,18432.0,97.6791,97.713,97.6198,97.6367,18432.0
2016-09-20 15:55:00,115.18,115.2,114.98,115.02,41001.0,97.6282,97.6452,97.4587,97.4926,41001.0
2016-09-21 09:30:00,115.67,116.05,115.2,115.89,8002.0,98.0436,98.3657,97.6452,98.23,8002.0
2016-09-21 09:35:00,115.94,116.35,115.94,116.31,3133.0,98.2724,98.6199,98.2724,98.586,3133.0
2016-09-21 09:40:00,116.29,116.39,116.21,116.27,104662.0,98.5691,98.6538,98.5013,98.5521,104662.0
2016-09-21 09:45:00,116.31,116.36,116.21,116.33,5062.0,98.586,98.6284,98.5013,98.603,5062.0
2016-09-21 09:50:00,116.34,116.53,116.34,116.53,2667.0,98.6115,98.7725,98.6115,98.7725,2667.0
2016-09-21 09:55:00,116.54,116.56,116.38,116.5,5039.0,98.781,98.7979,98.6454,98.7471,5039.0
2016-09-21 10:00:00,116.52,116.62,116.52,116.54,7643.0,98.764,98.8488,98.764,98.781,7643.0
2016-09-21 10:05:00,116.59,116.61,116.46,116.47,4709.0,98.8234,98.8403,98.7132,98.7217,4709.0
2016-09-21 10:10:00,116.46,116.53,116.43,116.53,3119.0,98.7132,98.7725,98.6877,98.7725,3119.0
2016-09-21 10:15:00,116.53,116.61,116.51,116.54,4784.0,98.7725,98.8403,98.7556,98.781,4784.0
2016-09-21 10:20:00,116.54,116.59,116.52,116.57,2730.0,98.781,98.8234,98.764,98.8064,2730.0
2016-09-21 10:25:00,116.56,116.58,116.48,116.49,1895.0,98.7979,98.8149,98.7301,98.7386,1895.0
2016-09-21 10:30:00,116.56,116.58,116.48,116.5,5205.0,98.7979,98.8149,98.7301,98.7471,5205.0
2016-09-21 10:35:00,116.51,116.51,116.43,116.43,2202.0,98.7556,98.7556,98.6877,98.6877,2202.0
2016-09-21 10:40:00,116.45,116.5,116.43,116.5,7130.0,98.7047,98.7471,98.6877,98.7471,7130.0
2016-09-21 10:45:00,116.5,116.51,116.22,116.27,6389.0,98.7471,98.7556,98.5097,98.5521,6389.0
2016-09-21 10:50:00,116.27,116.28,116.18,116.18,1325.0,98.5521,98.5606,98.4758,98.4758,1325.0
2016-09-21 10:55:00,116.15,116.15,116.02,116.08,3500.0,98.4504,98.4504,98.3402,98.3911,3500.0
2016-09-21 11:00:00,115.97,116.12,115.97,116.12,3876.0,98.2978,98.425,98.2978,98.425,3876.0
2016-09-21 11:05:00,116.13,116.15,116.09,116.1,3101.0,98.4335,98.4504,98.3996,98.408,3101.0
2016-09-21 11:10:00,116.08,116.08,115.99,116.0,713.0,98.3911,98.3911,98.3148,98.3233,713.0
2016-09-21 11:15:00,115.98,115.99,115.89,115.95,2040.0,98.3063,98.3148,98.23,98.2809,2040.0
2016-09-21 11:20:00,115.92,116.01,115.92,115.98,925.0,98.2555,98.3318,98.2555,98.3063,925.0
2016-09-21 11:25:00,116.01,116.1,116.01,116.1,620.0,98.3318,98.408,98.3318,98.408,620.0
2016-09-21 11:30:00,116.05,116.05,115.98,115.99,632.0,98.3657,98.3657,98.3063,98.3148,632.0
2016-09-21 11:35:00,115.99,116.04,115.99,116.04,901.0,98.3148,98.3572,98.3148,98.3572,901.0
2016-09-21 11:40:00,116.07,116.07,115.91,115.96,1200.0,98.3826,98.3826,98.247,98.2894,1200.0
2016-09-21 11:45:00,115.9,115.94,115.9,115.94,602.0,98.2385,98.2724,98.2385,98.2724,602.0
2016-09-21 11:50:00,115.95,115.95,115.88,115.88,1628.0,98.2809,98.2809,98.2216,98.2216,1628.0
2016-09-21 11:55:00,115.93,115.98,115.93,115.98,200.0,98.2639,98.3063,98.2639,98.3063,200.0
2016-09-21 12:00:00,115.97,115.99,115.95,115.97,1000.0,98.2978,98.3148,98.2809,98.2978,1000.0
2016-09-21 12:05:00,116.03,116.11,116.03,116.06,1924.0,98.3487,98.4165,98.3487,98.3741,1924.0
2016-09-21 12:10:00,116.04,116.04,115.96,115.96,300.0,98.3572,98.3572,98.2894,98.2894,300.0
2016-09-21 12:15:00,115.88,115.88,115.64,115.66,4500.0,98.2216,98.2216,98.0181,98.0351,4500.0
2016-09-21 12:20:00,115.67,115.67,115.51,115.57,5507.0,98.0436,98.0436,97.9079,97.9588,5507.0
2016-09-21 12:25:00,115.6,115.6,115.43,115.43,2209.0,97.9842,97.9842,97.8401,97.8401,2209.0
2016-09-21 12:30:00,115.46,115.47,115.28,115.28,8707.0,97.8656,97.874,97.713,97.713,8707.0
2016-09-21 12:35:00,115.31,115.36,115.27,115.33,1700.0,97.7384,97.7808,97.7045,97.7554,1700.0
2016-09-21 12:40:00,115.28,115.37,115.28,115.37,2034.0,97.713,97.7893,97.713,97.7893,2034.0
2016-09-21 12:45:00,115.38,115.41,115.36,115.4,2025.0,97.7978,97.8232,97.7808,97.8147,2025.0
2016-09-21 12:50:00,115.44,115.5,115.43,115.49,1300.0,97.8486,97.8995,97.8401,97.891,1300.0
2016-09-21 12:55:00,115.5,115.56,115.46,115.55,1790.0,97.8995,97.9503,97.8656,97.9418,1790.0
2016-09-21 13:00:00,115.65,115.65,115.6,115.6,700.0,98.0266,98.0266,97.9842,97.9842,700.0
2016-09-21 13:05:00,115.66,115.68,115.59,115.59,1700.0,98.0351,98.052,97.9758,97.9758,1700.0
2016-09-21 13:10:00,115.59,115.65,115.58,115.59,1000.0,97.9758,98.0266,97.9673,97.9758,1000.0
2016-09-21 13:15:00,115.55,115.56,115.46,115.5,4500.0,97.9418,97.9503,97.8656,97.8995,4500.0
2016-09-21 13:20:00,115.5,115.53,115.46,115.5,5426.0,97.8995,97.9249,97.8656,97.8995,5426.0
2016-09-21 13:25:00,115.49,115.54,115.48,115.52,8925.0,97.891,97.9334,97.8825,97.9164,8925.0
2016-09-21 13:30:00,115.49,115.53,115.47,115.47,5300.0,97.891,97.9249,97.874,97.874,5300.0
2016-09-21 13:35:00,115.49,115.58,115.49,115.56,3900.0,97.891,97.9673,97.891,97.9503,3900.0
2016-09-21 13:40:00,115.52,115.6,115.49,115.6,9698.0,97.9164,97.9842,97.891,97.9842,9698.0
2016-09-21 13:45:00,115.59,115.72,115.59,115.69,13652.0,97.9758,98.0859,97.9758,98.0605,13652.0
2016-09-21 13:50:00,115.68,115.75,115.64,115.64,12278.0,98.052,98.1114,98.0181,98.0181,12278.0
2016-09-21 13:55:00,115.64,115.88,115.63,115.79,4900.0,98.0181,98.2216,98.0097,98.1453,4900.0
2016-09-21 14:00:00,115.78,116.21,115.63,116.06,10240.0,98.1368,98.5013,98.0097,98.3741,10240.0
2016-09-21 14:05:00,116.1,116.27,116.1,116.15,2000.0,98.408,98.5521,98.408,98.4504,2000.0
2016-09-21 14:10:00,116.18,116.53,116.15,116.17,6555.0,98.4758,98.7725,98.4504,98.4674,6555.0
2016-09-21 14:15:00,116.26,116.3,116.09,116.23,7815.0,98.5437,98.5776,98.3996,98.5182,7815.0
2016-09-21 14:20:00,116.22,116.26,116.04,116.1,11249.0,98.5097,98.5437,98.3572,98.408,11249.0
2016-09-21 14:25:00,116.05,116.05,115.89,115.95,3059.0,98.3657,98.3657,98.23,98.2809,3059.0
2016-09-21 14:30:00,115.97,116.0,115.9,115.98,3537.0,98.2978,98.3233,98.2385,98.3063,3537.0
2016-09-21 14:35:00,116.05,116.14,116.01,116.07,37150.0,98.3657,98.4419,98.3318,98.3826,37150.0
2016-09-21 14:40:00,116.04,116.13,115.99,116.02,18273.0,98.3572,98.4335,98.3148,98.3402,18273.0
2016-09-21 14:45:00,116.05,116.14,115.95,116.03,7335.0,98.3657,98.4419,98.2809,98.3487,7335.0
2016-09-21 14:50:00,116.04,116.06,116.02,116.04,500.0,98.3572,98.3741,98.3402,98.3572,500.0
2016-09-21 14:55:00,116.08,116.4,116.08,116.34,6033.0,98.3911,98.6623,98.3911,98.6115,6033.0
2016-09-21 15:00:00,116.32,116.37,116.24,116.37,4652.0,98.5945,98.6369,98.5267,98.6369,4652.0
2016-09-21 15:05:00,116.4,116.52,116.34,116.36,3484.0,98.6623,98.764,98.6115,98.6284,3484.0
2016-09-21 15:10:00,116.46,116.55,116.39,116.55,3311.0,98.7132,98.7895,98.6538,98.7895,3311.0
2016-09-21 15:15:00,116.6,116.74,116.6,116.61,7140.0,98.8318,98.9505,98.8318,98.8403,7140.0
2016-09-21 15:20:00,116.63,116.76,116.58,116.65,2536.0,98.8573,98.9675,98.8149,98.8742,2536.0
2016-09-21 15:25:00,116.61,116.72,116.6,116.63,1405.0,98.8403,98.9336,98.8318,98.8573,1405.0
2016-09-21 15:30:00,116.63,116.87,116.63,116.8,6398.0,98.8573,99.0607,98.8573,99.0014,6398.0
2016-09-21 15:35:00,116.82,116.85,116.7,116.77,3855.0,99.0183,99.0437,98.9166,98.9759,3855.0
2016-09-21 15:40:00,116.79,117.0,116.78,117.0,5372.0,98.9929,99.1709,98.9844,99.1709,5372.0
2016-09-21 15:45:00,117.0,117.13,117.0,117.06,12572.0,99.1709,99.2811,99.1709,99.2217,12572.0
2016-09-21 15:50:00,117.04,117.11,117.0,117.01,12689.0,99.2048,99.2641,99.1709,99.1794,12689.0
2016-09-21 15:55:00,117.02,117.08,116.95,117.03,27450.0,99.1878,99.2387,99.1285,99.1963,27450.0
2016-09-22 09:30:00,118.11,118.89,117.67,118.86,15383.0,100.1117,100.7729,99.7388,100.7475,15383.0
2016-09-22 09:35:00,118.75,118.98,118.43,118.6,5300.0,100.6542,100.8492,100.383,100.5271,5300.0
2016-09-22 09:40:00,118.48,118.6,118.37,118.6,3553.0,100.4254,100.5271,100.3321,100.5271,3553.0
2016-09-22 09:45:00,118.48,118.6,118.47,118.59,3789.0,100.4254,100.5271,100.4169,100.5186,3789.0
2016-09-22 09:50:00,118.49,118.63,118.29,118.4,11751.0,100.4338,100.5525,100.2643,100.3575,11751.0
2016-09-22 09:55:00,118.4,118.48,118.26,118.29,8026.0,100.3575,100.4254,100.2389,100.2643,8026.0
2016-09-22 10:00:00,118.26,118.46,118.26,118.41,24122.0,100.2389,100.4084,100.2389,100.366,24122.0
2016-09-22 10:05:00,118.39,118.45,118.32,118.33,26223.0,100.3491,100.3999,100.2897,100.2982,26223.0
2016-09-22 10:10:00,118.33,118.44,118.31,118.42,21045.0,100.2982,100.3915,100.2813,100.3745,21045.0
2016-09-22 10:15:00,118.4,118.48,118.35,118.48,8640.0,100.3575,100.4254,100.3152,100.4254,8640.0
2016-09-22 10:20:00,118.49,118.54,118.44,118.49,7482.0,100.4338,100.4762,100.3915,100.4338,7482.0
2016-09-22 10:25:00,118.54,118.75,118.52,118.72,25157.0,100.4762,100.6542,100.4593,100.6288,25157.0
2016-09-22 10:30:00,118.78,118.95,118.73,118.94,12297.0,100.6796,100.8237,100.6373,100.8153,12297.0
2016-09-22 10:35:00,118.94,118.97,118.87,118.96,7760.0,100.8153,100.8407,100.7559,100.8322,7760.0
2016-09-22 10:40:00,118.95,118.96,118.9,118.96,6115.0,100.8237,100.8322,100.7814,100.8322,6115.0
2016-09-22 10:45:00,118.97,119.14,118.97,119.11,9709.0,100.8407,100.9848,100.8407,100.9594,9709.0
2016-09-22 10:50:00,119.09,119.16,119.04,119.16,15711.0,100.9424,101.0017,100.9,101.0017,15711.0
2016-09-22 10:55:00,119.16,119.19,119.11,119.11,7126.0,101.0017,101.0272,100.9594,100.9594,7126.0
2016-09-22 11:00:00,119.14,119.14,118.93,118.93,14903.0,100.9848,100.9848,100.8068,100.8068,14903.0
2016-09-22 11:05:00,118.92,118.98,118.9,118.9,3944.0,100.7983,100.8492,100.7814,100.7814,3944.0
2016-09-22 11:10:00,118.9,118.9,118.82,118.86,2246.0,100.7814,100.7814,100.7135,100.7475,2246.0
2016-09-22 11:15:00,118.85,118.99,118.83,118.96,3755.0,100.739,100.8576,100.722,100.8322,3755.0
2016-09-22 11:20:00,118.96,118.98,118.85,118.9,3280.0,100.8322,100.8492,100.739,100.7814,3280.0
2016-09-22 11:25:00,118.89,118.9,118.85,118.89,2300.0,100.7729,100.7814,100.739,100.7729,2300.0
2016-09-22 11:30:00,118.88,119.05,118.87,119.05,1967.0,100.7644,100.9085,100.7559,100.9085,1967.0
2016-09-22 11:35:00,119.03,119.03,118.94,119.0,2400.0,100.8915,100.8915,100.8153,100.8661,2400.0
2016-09-22 11:40:00,119.01,119.01,118.77,118.84,12600.0,100.8746,100.8746,100.6712,100.7305,12600.0
2016-09-22 11:45:00,118.82,118.83,118.75,118.75,2000.0,100.7135,100.722,100.6542,100.6542,2000.0
2016-09-22 11:50:00,118.72,118.72,118.59,118.59,3002.0,100.6288,100.6288,100.5186,100.5186,3002.0
2016-09-22 11:55:00,118.6,118.6,118.48,118.52,2600.0,100.5271,100.5271,100.4254,100.4593,2600.0
2016-09-22 12:00:00,118.57,118.62,118.53,118.58,3893.0,100.5016,100.544,100.4677,100.5101,3893.0
2016-09-22 12:05:00,118.55,118.55,118.49,118.51,2891.0,100.4847,100.4847,100.4338,100.4508,2891.0
2016-09-22 12:10:00,118.51,118.58,118.44,118.58,7463.0,100.4508,100.5101,100.3915,100.5101,7463.0
2016-09-22 12:15:00,118.6,118.69,118.6,118.69,4400.0,100.5271,100.6034,100.5271,100.6034,4400.0
2016-09-22 12:20:00,118.69,118.74,118.66,118.72,12291.0,100.6034,100.6457,100.5779,100.6288,12291.0
2016-09-22 12:25:00,118.72,118.8,118.72,118.8,26578.0,100.6288,100.6966,100.6288,100.6966,26578.0
2016-09-22 12:30:00,118.8,118.91,118.77,118.8,25710.0,100.6966,100.7898,100.6712,100.6966,25710.0
2016-09-22 12:35:00,118.8,118.8,118.65,118.68,10962.0,100.6966,100.6966,100.5695,100.5949,10962.0
2016-09-22 12:40:00,118.72,118.72,118.61,118.69,4666.0,100.6288,100.6288,100.5355,100.6034,4666.0
2016-09-22 12:45:00,118.73,118.74,118.65,118.65,6139.0,100.6373,100.6457,100.5695,100.5695,6139.0
2016-09-22 12:50:00,118.65,118.66,118.57,118.63,3959.0,100.5695,100.5779,100.5016,100.5525,3959.0
2016-09-22 12:55:00,118.64,118.66,118.54,118.64,4000.0,100.561,100.5779,100.4762,100.561,4000.0
2016-09-22 13:00:00,118.67,118.72,118.62,118.71,4671.0,100.5864,100.6288,100.544,100.6203,4671.0
2016-09-22 13:05:00,118.72,118.77,118.7,118.7,2397.0,100.6288,100.6712,100.6118,100.6118,2397.0
2016-09-22 13:10:00,118.72,118.72,118.61,118.63,6700.0,100.6288,100.6288,100.5355,100.5525,6700.0
2016-09-22 13:15:00,118.69,118.69,118.63,118.63,1800.0,100.6034,100.6034,100.5525,100.5525,1800.0
2016-09-22 13:20:00,118.63,118.63,118.59,118.62,1157.0,100.5525,100.5525,100.5186,100.544,1157.0
2016-09-22 13:25:00,118.62,118.62,118.49,118.5,10441.0,100.544,100.544,100.4338,100.4423,10441.0
2016-09-22 13:30:00,118.51,118.56,118.49,118.53,5695.0,100.4508,100.4932,100.4338,100.4677,5695.0
2016-09-22 13:35:00,118.52,118.55,118.45,118.55,9600.0,100.4593,100.4847,100.3999,100.4847,9600.0
2016-09-22 13:40:00,118.54,118.55,118.52,118.53,1569.0,100.4762,100.4847,100.4593,100.4677,1569.0
2016-09-22 13:45:00,118.51,118.51,118.45,118.48,1500.0,100.4508,100.4508,100.3999,100.4254,1500.0
2016-09-22 13:50:00,118.48,118.52,118.45,118.51,1700.0,100.4254,100.4593,100.3999,100.4508,1700.0
2016-09-22 13:55:00,118.53,118.55,118.48,118.51,2000.0,100.4677,100.4847,100.4254,100.4508,2000.0
2016-09-22 14:00:00,118.49,118.54,118.46,118.51,8986.0,100.4338,100.4762,100.4084,100.4508,8986.0
2016-09-22 14:05:00,118.52,118.52,118.45,118.46,9565.0,100.4593,100.4593,100.3999,100.4084,9565.0
2016-09-22 14:10:00,118.48,118.48,118.15,118.15,26124.0,100.4254,100.4254,100.1456,100.1456,26124.0
2016-09-22 14:15:00,118.15,118.22,118.01,118.06,28492.0,100.1456,100.205,100.027,100.0694,28492.0
2016-09-22 14:20:00,118.07,118.25,118.07,118.21,16622.0,100.0778,100.2304,100.0778,100.1965,16622.0
2016-09-22 14:25:00,118.23,118.36,118.23,118.34,2200.0,100.2135,100.3236,100.2135,100.3067,2200.0
2016-09-22 14:30:00,118.34,118.35,118.22,118.24,2400.0,100.3067,100.3152,100.205,100.2219,2400.0
2016-09-22 14:35:00,118.25,118.32,118.2,118.31,2462.0,100.2304,100.2897,100.188,100.2813,2462.0
2016-09-22 14:40:00,118.34,118.37,118.29,118.32,3057.0,100.3067,100.3321,100.2643,100.2897,3057.0
2016-09-22 14:45:00,118.35,118.39,118.35,118.39,1005.0,100.3152,100.3491,100.3152,100.3491,1005.0
2016-09-22 14:50:00,118.4,118.48,118.33,118.47,3800.0,100.3575,100.4254,100.2982,100.4169,3800.0
2016-09-22 14:55:00,118.49,118.59,118.49,118.59,2538.0,100.4338,100.5186,100.4338,100.5186,2538.0
2016-09-22 15:00:00,118.58,118.67,118.56,118.6,2989.0,100.5101,100.5864,100.4932,100.5271,2989.0
2016-09-22 15:05:00,118.61,118.64,118.51,118.54,3524.0,100.5355,100.561,100.4508,100.4762,3524.0
2016-09-22 15:10:00,118.52,118.64,118.48,118.59,3100.0,100.4593,100.561,100.4254,100.5186,3100.0
2016-09-22 15:15:00,118.61,118.61,118.57,118.59,3755.0,100.5355,100.5355,100.5016,100.5186,3755.0
2016-09-22 15:20:00,118.58,118.64,118.57,118.57,3820.0,100.5101,100.561,100.5016,100.5016,3820.0
2016-09-22 15:25:00,118.6,118.62,118.58,118.59,3267.0,100.5271,100.544,100.5101,100.5186,3267.0
2016-09-22 15:30:00,118.6,118.74,118.6,118.7,7473.0,100.5271,100.6457,100.5271,100.6118,7473.0
2016-09-22 15:35:00,118.72,118.82,118.7,118.77,8580.0,100.6288,100.7135,100.6118,100.6712,8580.0
2016-09-22 15:40:00,118.76,118.78,118.64,118.72,6407.0,100.6627,100.6796,100.561,100.6288,6407.0
2016-09-22 15:45:00,118.72,118.75,118.6,118.66,7811.0,100.6288,100.6542,100.5271,100.5779,7811.0
2016-09-22 15:50:00,118.65,118.67,118.58,118.65,8477.0,100.5695,100.5864,100.5101,100.5695,8477.0
2016-09-22 15:55:00,118.67,118.7,118.55,118.57,20255.0,100.5864,100.6118,100.4847,100.5016,20255.0
2016-09-23 09:30:00,117.94,118.08,117.79,117.87,17396.0,99.9676,100.0863,99.8405,99.9083,17396.0
2016-09-23 09:35:00,117.98,118.03,117.62,117.62,6083.0,100.0016,100.0439,99.6964,99.6964,6083.0
2016-09-23 09:40:00,117.62,117.71,117.3,117.36,9833.0,99.6964,99.7727,99.4252,99.476,9833.0
2016-09-23 09:45:00,117.3,117.4,117.13,117.29,6755.0,99.4252,99.5099,99.2811,99.4167,6755.0
2016-09-23 09:50:00,117.31,117.35,117.06,117.18,3154.0,99.4336,99.4676,99.2217,99.3235,3154.0
2016-09-23 09:55:00,117.26,117.38,117.06,117.09,3987.0,99.3913,99.493,99.2217,99.2472,3987.0
2016-09-23 10:00:00,117.13,117.14,116.98,117.03,5375.0,99.2811,99.2896,99.1539,99.1963,5375.0
2016-09-23 10:05:00,116.96,117.06,116.77,116.95,9812.0,99.137,99.2217,98.9759,99.1285,9812.0
2016-09-23 10:10:00,116.88,117.14,116.88,117.14,1500.0,99.0692,99.2896,99.0692,99.2896,1500.0
2016-09-23 10:15:00,117.08,117.21,116.96,117.01,4500.0,99.2387,99.3489,99.137,99.1794,4500.0
2016-09-23 10:20:00,117.05,117.17,116.96,117.11,2625.0,99.2133,99.315,99.137,99.2641,2625.0
2016-09-23 10:25:00,117.2,117.2,117.03,117.04,2100.0,99.3404,99.3404,99.1963,99.2048,2100.0
2016-09-23 10:30:00,117.03,117.08,116.86,116.92,1855.0,99.1963,99.2387,99.0522,99.1031,1855.0
2016-09-23 10:35:00,116.89,116.93,116.8,116.93,1545.0,99.0777,99.1116,99.0014,99.1116,1545.0
2016-09-23 10:40:00,116.93,117.05,116.86,117.05,2298.0,99.1116,99.2133,99.0522,99.2133,2298.0
2016-09-23 10:45:00,117.06,117.11,116.89,116.89,3317.0,99.2217,99.2641,99.0777,99.0777,3317.0
2016-09-23 10:50:00,116.93,116.93,116.81,116.81,2842.0,99.1116,99.1116,99.0098,99.0098,2842.0
2016-09-23 10:55:00,116.84,116.93,116.84,116.88,2620.0,99.0353,99.1116,99.0353,99.0692,2620.0
2016-09-23 11:00:00,116.86,116.95,116.8,116.91,4319.0,99.0522,99.1285,99.0014,99.0946,4319.0
2016-09-23 11:05:00,116.88,116.9,116.79,116.81,1590.0,99.0692,99.0861,98.9929,99.0098,1590.0
2016-09-23 11:10:00,116.74,116.75,116.67,116.74,1750.0,98.9505,98.959,98.8912,98.9505,1750.0
2016-09-23 11:15:00,116.72,116.73,116.57,116.64,1200.0,98.9336,98.942,98.8064,98.8657,1200.0
2016-09-23 11:20:00,116.67,116.67,116.46,116.5,2550.0,98.8912,98.8912,98.7132,98.7471,2550.0
2016-09-23 11:25:00,116.53,116.65,116.47,116.57,3780.0,98.7725,98.8742,98.7217,98.8064,3780.0
2016-09-23 11:30:00,116.6,116.72,116.59,116.68,1300.0,98.8318,98.9336,98.8234,98.8997,1300.0
2016-09-23 11:35:00,116.68,116.76,116.68,116.75,2220.0,98.8997,98.9675,98.8997,98.959,2220.0
2016-09-23 11:40:00,116.76,116.79,116.74,116.79,1300.0,98.9675,98.9929,98.9505,98.9929,1300.0
2016-09-23 11:45:00,116.78,116.79,116.64,116.64,4733.0,98.9844,98.9929,98.8657,98.8657,4733.0
2016-09-23 11:50:00,116.65,116.65,116.52,116.62,3105.0,98.8742,98.8742,98.764,98.8488,3105.0
2016-09-23 11:55:00,116.64,116.66,116.53,116.53,2249.0,98.8657,98.8827,98.7725,98.7725,2249.0
2016-09-23 12:00:00,116.53,116.56,116.47,116.47,2005.0,98.7725,98.7979,98.7217,98.7217,2005.0
2016-09-23 12:05:00,116.51,116.55,116.43,116.45,1600.0,98.7556,98.7895,98.6877,98.7047,1600.0
2016-09-23 12:10:00,116.5,116.5,116.43,116.5,1281.0,98.7471,98.7471,98.6877,98.7471,1281.0
2016-09-23 12:15:00,116.46,116.46,116.33,116.37,3167.0,98.7132,98.7132,98.603,98.6369,3167.0
2016-09-23 12:20:00,116.4,116.43,116.35,116.43,2480.0,98.6623,98.6877,98.6199,98.6877,2480.0
2016-09-23 12:25:00,116.42,116.43,116.38,116.41,1800.0,98.6793,98.6877,98.6454,98.6708,1800.0
2016-09-23 12:30:00,116.43,116.43,116.36,116.42,2425.0,98.6877,98.6877,98.6284,98.6793,2425.0
2016-09-23 12:35:00,116.39,116.39,116.28,116.3,3884.0,98.6538,98.6538,98.5606,98.5776,3884.0
2016-09-23 12:40:00,116.33,116.36,116.32,116.33,900.0,98.603,98.6284,98.5945,98.603,900.0
2016-09-23 12:45:00,116.32,116.37,116.3,116.33,1415.0,98.5945,98.6369,98.5776,98.603,1415.0
2016-09-23 12:50:00,116.34,116.36,116.34,116.34,2297.0,98.6115,98.6284,98.6115,98.6115,2297.0
2016-09-23 12:55:00,116.34,116.35,116.27,116.27,1743.0,98.6115,98.6199,98.5521,98.5521,1743.0
2016-09-23 13:00:00,116.27,116.29,116.16,116.23,3116.0,98.5521,98.5691,98.4589,98.5182,3116.0
2016-09-23 13:05:00,116.2,116.2,116.16,116.18,2386.0,98.4928,98.4928,98.4589,98.4758,2386.0
2016-09-23 13:10:00,116.15,116.2,116.09,116.15,2726.0,98.4504,98.4928,98.3996,98.4504,2726.0
2016-09-23 13:15:00,116.12,116.2,116.12,116.2,2610.0,98.425,98.4928,98.425,98.4928,2610.0
2016-09-23 13:20:00,116.2,116.25,116.2,116.25,3000.0,98.4928,98.5352,98.4928,98.5352,3000.0
2016-09-23 13:25:00,116.22,116.29,116.21,116.27,2700.0,98.5097,98.5691,98.5013,98.5521,2700.0
2016-09-23 13:30:00,116.24,116.27,116.19,116.19,3048.0,98.5267,98.5521,98.4843,98.4843,3048.0
2016-09-23 13:35:00,116.19,116.21,116.19,116.2,500.0,98.4843,98.5013,98.4843,98.4928,500.0
2016-09-23 13:40:00,116.2,116.2,116.11,116.18,2200.0,98.4928,98.4928,98.4165,98.4758,2200.0
2016-09-23 13:45:00,116.17,116.2,116.05,116.05,3915.0,98.4674,98.4928,98.3657,98.3657,3915.0
2016-09-23 13:50:00,116.05,116.05,115.94,115.94,4215.0,98.3657,98.3657,98.2724,98.2724,4215.0
2016-09-23 13:55:00,115.94,116.02,115.89,115.89,5889.0,98.2724,98.3402,98.23,98.23,5889.0
2016-09-23 14:00:00,115.89,115.91,115.82,115.89,2829.0,98.23,98.247,98.1707,98.23,2829.0
2016-09-23 14:05:00,115.9,115.99,115.88,115.97,1752.0,98.2385,98.3148,98.2216,98.2978,1752.0
2016-09-23 14:10:00,115.93,115.99,115.91,115.96,2451.0,98.2639,98.3148,98.247,98.2894,2451.0
2016-09-23 14:15:00,115.94,116.0,115.91,115.99,3871.0,98.2724,98.3233,98.247,98.3148,3871.0
2016-09-23 14:20:00,115.97,115.98,115.91,115.93,21419.0,98.2978,98.3063,98.247,98.2639,21419.0
2016-09-23 14:25:00,115.95,116.03,115.95,116.0,3570.0,98.2809,98.3487,98.2809,98.3233,3570.0
2016-09-23 14:30:00,115.96,116.03,115.94,115.99,7000.0,98.2894,98.3487,98.2724,98.3148,7000.0
2016-09-23 14:35:00,115.98,115.98,115.9,115.9,3550.0,98.3063,98.3063,98.2385,98.2385,3550.0
2016-09-23 14:40:00,115.9,115.91,115.86,115.9,3052.0,98.2385,98.247,98.2046,98.2385,3052.0
2016-09-23 14:45:00,115.87,116.05,115.86,115.99,9567.0,98.2131,98.3657,98.2046,98.3148,9567.0
2016-09-23 14:50:00,116.0,116.03,115.95,115.95,2400.0,98.3233,98.3487,98.2809,98.2809,2400.0
2016-09-23 14:55:00,115.97,116.05,115.96,116.03,5887.0,98.2978,98.3657,98.2894,98.3487,5887.0
2016-09-23 15:00:00,116.0,116.05,115.94,116.03,7165.0,98.3233,98.3657,98.2724,98.3487,7165.0
2016-09-23 15:05:00,116.03,116.09,116.02,116.02,7464.0,98.3487,98.3996,98.3402,98.3402,7464.0
2016-09-23 15:10:00,116.03,116.04,115.93,115.93,3134.0,98.3487,98.3572,98.2639,98.2639,3134.0
2016-09-23 15:15:00,115.96,115.96,115.85,115.89,6423.0,98.2894,98.2894,98.1961,98.23,6423.0
2016-09-23 15:20:00,115.87,115.87,115.77,115.85,3883.0,98.2131,98.2131,98.1283,98.1961,3883.0
2016-09-23 15:25:00,115.86,115.9,115.79,115.9,4139.0,98.2046,98.2385,98.1453,98.2385,4139.0
2016-09-23 15:30:00,115.95,116.05,115.93,115.97,6917.0,98.2809,98.3657,98.2639,98.2978,6917.0
2016-09-23 15:35:00,115.97,115.97,115.81,115.82,7119.0,98.2978,98.2978,98.1622,98.1707,7119.0
2016-09-23 15:40:00,115.83,115.87,115.8,115.8,6748.0,98.1792,98.2131,98.1538,98.1538,6748.0
2016-09-23 15:45:00,115.8,115.87,115.79,115.85,12494.0,98.1538,98.2131,98.1453,98.1961,12494.0
2016-09-23 15:50:00,115.83,115.96,115.82,115.94,6891.0,98.1792,98.2894,98.1707,98.2724,6891.0
2016-09-23 15:55:00,115.95,115.95,115.76,115.76,16846.0,98.2809,98.2809,98.1198,98.1198,16846.0
2016-09-26 09:30:00,115.41,115.7,115.01,115.67,7530.0,97.8232,98.069,97.4841,98.0436,7530.0
2016-09-26 09:35:00,115.42,115.55,115.22,115.3,7614.0,97.8317,97.9418,97.6621,97.7299,7614.0
2016-09-26 09:40:00,115.23,115.36,115.18,115.27,5700.0,97.6706,97.7808,97.6282,97.7045,5700.0
2016-09-26 09:45:00,115.27,115.62,115.24,115.58,7884.0,97.7045,98.0012,97.6791,97.9673,7884.0
2016-09-26 09:50:00,115.59,115.73,115.58,115.58,3233.0,97.9758,98.0944,97.9673,97.9673,3233.0
2016-09-26 09:55:00,115.54,115.57,115.33,115.41,2504.0,97.9334,97.9588,97.7554,97.8232,2504.0
2016-09-26 10:00:00,115.46,115.52,115.36,115.4,3398.0,97.8656,97.9164,97.7808,97.8147,3398.0
2016-09-26 10:05:00,115.43,115.67,115.43,115.61,3359.0,97.8401,98.0436,97.8401,97.9927,3359.0
2016-09-26 10:10:00,115.66,115.86,115.58,115.86,2860.0,98.0351,98.2046,97.9673,98.2046,2860.0
2016-09-26 10:15:00,115.9,115.9,115.76,115.76,1948.0,98.2385,98.2385,98.1198,98.1198,1948.0
2016-09-26 10:20:00,115.74,115.75,115.66,115.66,2192.0,98.1029,98.1114,98.0351,98.0351,2192.0
2016-09-26 10:25:00,115.73,115.76,115.69,115.69,1601.0,98.0944,98.1198,98.0605,98.0605,1601.0
2016-09-26 10:30:00,115.77,115.88,115.77,115.87,1900.0,98.1283,98.2216,98.1283,98.2131,1900.0
2016-09-26 10:35:00,115.87,116.07,115.87,115.96,3183.0,98.2131,98.3826,98.2131,98.2894,3183.0
2016-09-26 10:40:00,115.88,115.94,115.83,115.94,2485.0,98.2216,98.2724,98.1792,98.2724,2485.0
2016-09-26 10:45:00,115.92,115.97,115.89,115.89,1000.0,98.2555,98.2978,98.23,98.23,1000.0
2016-09-26 10:50:00,115.84,115.94,115.81,115.84,2800.0,98.1877,98.2724,98.1622,98.1877,2800.0
2016-09-26 10:55:00,115.85,115.95,115.8,115.8,1026.0,98.1961,98.2809,98.1538,98.1538,1026.0
2016-09-26 11:00:00,115.81,115.81,115.67,115.67,3140.0,98.1622,98.1622,98.0436,98.0436,3140.0
2016-09-26 11:05:00,115.71,115.81,115.71,115.77,1400.0,98.0775,98.1622,98.0775,98.1283,1400.0
2016-09-26 11:10:00,115.77,115.88,115.69,115.72,2297.0,98.1283,98.2216,98.0605,98.0859,2297.0
2016-09-26 11:15:00,115.69,115.74,115.69,115.71,1000.0,98.0605,98.1029,98.0605,98.0775,1000.0
2016-09-26 11:20:00,115.69,115.81,115.68,115.68,2700.0,98.0605,98.1622,98.052,98.052,2700.0
2016-09-26 11:25:00,115.67,115.67,115.56,115.62,2000.0,98.0436,98.0436,97.9503,98.0012,2000.0
2016-09-26 11:30:00,115.56,115.64,115.45,115.54,3250.0,97.9503,98.0181,97.8571,97.9334,3250.0
2016-09-26 11:35:00,115.54,115.6,115.5,115.6,1805.0,97.9334,97.9842,97.8995,97.9842,1805.0
2016-09-26 11:40:00,115.62,115.64,115.5,115.5,2900.0,98.0012,98.0181,97.8995,97.8995,2900.0
2016-09-26 11:45:00,115.49,115.53,115.43,115.43,2761.0,97.891,97.9249,97.8401,97.8401,2761.0
2016-09-26 11:50:00,115.4,115.46,115.38,115.39,1331.0,97.8147,97.8656,97.7978,97.8062,1331.0
2016-09-26 11:55:00,115.39,115.4,115.27,115.29,4200.0,97.8062,97.8147,97.7045,97.7215,4200.0
2016-09-26 12:00:00,115.25,115.3,115.24,115.26,2100.0,97.6876,97.7299,97.6791,97.696,2100.0
2016-09-26 12:05:00,115.28,115.32,115.26,115.3,2682.0,97.713,97.7469,97.696,97.7299,2682.0
2016-09-26 12:10:00,115.3,115.4,115.29,115.39,2000.0,97.7299,97.8147,97.7215,97.8062,2000.0
2016-09-26 12:15:00,115.38,115.42,115.32,115.32,2225.0,97.7978,97.8317,97.7469,97.7469,2225.0
2016-09-26 12:20:00,115.34,115.38,115.32,115.38,2514.0,97.7638,97.7978,97.7469,97.7978,2514.0
2016-09-26 12:25:00,115.39,115.45,115.39,115.43,2300.0,97.8062,97.8571,97.8062,97.8401,2300.0
2016-09-26 12:30:00,115.42,115.42,115.36,115.37,3700.0,97.8317,97.8317,97.7808,97.7893,3700.0
2016-09-26 12:35:00,115.41,115.41,115.36,115.36,510.0,97.8232,97.8232,97.7808,97.7808,510.0
2016-09-26 12:40:00,115.29,115.35,115.24,115.35,7302.0,97.7215,97.7723,97.6791,97.7723,7302.0
2016-09-26 12:45:00,115.38,115.4,115.36,115.39,919.0,97.7978,97.8147,97.7808,97.8062,919.0
2016-09-26 12:50:00,115.4,115.49,115.39,115.49,1900.0,97.8147,97.891,97.8062,97.891,1900.0
2016-09-26 12:55:00,115.48,115.51,115.44,115.44,2886.0,97.8825,97.9079,97.8486,97.8486,2886.0
2016-09-26 13:00:00,115.48,115.48,115.39,115.45,2219.0,97.8825,97.8825,97.8062,97.8571,2219.0
2016-09-26 13:05:00,115.46,115.48,115.36,115.36,2119.0,97.8656,97.8825,97.7808,97.7808,2119.0
2016-09-26 13:10:00,115.35,115.36,115.25,115.26,3162.0,97.7723,97.7808,97.6876,97.696,3162.0
2016-09-26 13:15:00,115.31,115.31,115.25,115.25,1100.0,97.7384,97.7384,97.6876,97.6876,1100.0
2016-09-26 13:20:00,115.26,115.27,115.16,115.16,1509.0,97.696,97.7045,97.6113,97.6113,1509.0
2016-09-26 13:25:00,115.16,115.16,115.07,115.1,2712.0,97.6113,97.6113,97.535,97.5604,2712.0
2016-09-26 13:30:00,115.08,115.13,115.04,115.13,2506.0,97.5435,97.5858,97.5096,97.5858,2506.0
2016-09-26 13:35:00,115.15,115.15,115.01,115.01,2700.0,97.6028,97.6028,97.4841,97.4841,2700.0
2016-09-26 13:40:00,115.03,115.06,115.0,115.0,3087.0,97.5011,97.5265,97.4757,97.4757,3087.0
2016-09-26 13:45:00,114.95,115.1,114.95,115.07,2300.0,97.4333,97.5604,97.4333,97.535,2300.0
2016-09-26 13:50:00,115.03,115.16,115.03,115.16,1811.0,97.5011,97.6113,97.5011,97.6113,1811.0
2016-09-26 13:55:00,115.12,115.12,115.04,115.04,1800.0,97.5774,97.5774,97.5096,97.5096,1800.0
2016-09-26 14:00:00,115.07,115.16,115.07,115.1,3000.0,97.535,97.6113,97.535,97.5604,3000.0
2016-09-26 14:05:00,115.11,115.13,115.08,115.11,2264.0,97.5689,97.5858,97.5435,97.5689,2264.0
2016-09-26 14:10:00,115.1,115.1,115.04,115.05,1300.0,97.5604,97.5604,97.5096,97.518,1300.0
2016-09-26 14:15:00,115.02,115.16,115.0,115.16,3849.0,97.4926,97.6113,97.4757,97.6113,3849.0
2016-09-26 14:20:00,115.13,115.16,115.05,115.16,3352.0,97.5858,97.6113,97.518,97.6113,3352.0
2016-09-26 14:25:00,115.18,115.19,115.1,115.16,2316.0,97.6282,97.6367,97.5604,97.6113,2316.0
2016-09-26 14:30:00,115.2,115.2,115.08,115.09,4330.0,97.6452,97.6452,97.5435,97.5519,4330.0
2016-09-26 14:35:00,115.08,115.08,115.0,115.0,4541.0,97.5435,97.5435,97.4757,97.4757,4541.0
2016-09-26 14:40:00,114.92,114.96,114.91,114.94,3410.0,97.4079,97.4418,97.3994,97.4248,3410.0
2016-09-26 14:45:00,114.94,114.97,114.89,114.94,5189.0,97.4248,97.4502,97.3824,97.4248,5189.0
2016-09-26 14:50:00,114.92,114.93,114.85,114.86,2986.0,97.4079,97.4163,97.3485,97.357,2986.0
2016-09-26 14:55:00,114.88,114.88,114.82,114.82,3104.0,97.3739,97.3739,97.3231,97.3231,3104.0
2016-09-26 15:00:00,114.79,114.84,114.79,114.82,4475.0,97.2977,97.34,97.2977,97.3231,4475.0
2016-09-26 15:05:00,114.78,114.99,114.78,114.89,4693.0,97.2892,97.4672,97.2892,97.3824,4693.0
2016-09-26 15:10:00,114.87,114.87,114.84,114.85,3784.0,97.3655,97.3655,97.34,97.3485,3784.0
2016-09-26 15:15:00,114.84,114.88,114.77,114.77,4969.0,97.34,97.3739,97.2807,97.2807,4969.0
2016-09-26 15:20:00,114.83,114.83,114.78,114.8,5620.0,97.3316,97.3316,97.2892,97.3061,5620.0
2016-09-26 15:25:00,114.82,114.88,114.82,114.85,7292.0,97.3231,97.3739,97.3231,97.3485,7292.0
2016-09-26 15:30:00,114.86,114.93,114.83,114.84,8768.0,97.357,97.4163,97.3316,97.34,8768.0
2016-09-26 15:35:00,114.85,114.86,114.65,114.69,9893.0,97.3485,97.357,97.179,97.2129,9893.0
2016-09-26 15:40:00,114.72,114.73,114.56,114.59,12135.0,97.2383,97.2468,97.1027,97.1281,12135.0
2016-09-26 15:45:00,114.57,114.67,114.55,114.64,12381.0,97.1112,97.1959,97.0942,97.1705,12381.0
2016-09-26 15:50:00,114.66,114.7,114.6,114.64,11913.0,97.1875,97.2214,97.1366,97.1705,11913.0
2016-09-26 15:55:00,114.63,114.68,114.49,114.61,30810.0,97.162,97.2044,97.0434,97.1451,30810.0
2016-09-27 09:30:00,114.16,114.16,113.5,113.9,12395.0,96.7637,96.7637,96.2042,96.5433,12395.0
2016-09-27 09:35:00,114.01,114.31,113.91,114.1,7064.0,96.6365,96.8908,96.5518,96.7128,7064.0
2016-09-27 09:40:00,114.08,114.32,114.08,114.31,7095.0,96.6959,96.8993,96.6959,96.8908,7095.0
2016-09-27 09:45:00,114.3,114.76,114.3,114.67,6012.0,96.8823,97.2722,96.8823,97.1959,6012.0
2016-09-27 09:50:00,114.65,114.7,114.52,114.67,3561.0,97.179,97.2214,97.0688,97.1959,3561.0
2016-09-27 09:55:00,114.67,114.82,114.63,114.78,2730.0,97.1959,97.3231,97.162,97.2892,2730.0
2016-09-27 10:00:00,114.83,115.31,114.77,115.16,9341.0,97.3316,97.7384,97.2807,97.6113,9341.0
2016-09-27 10:05:00,115.16,115.24,115.08,115.13,17954.0,97.6113,97.6791,97.5435,97.5858,17954.0
2016-09-27 10:10:00,115.1,115.17,115.06,115.08,3148.0,97.5604,97.6198,97.5265,97.5435,3148.0
2016-09-27 10:15:00,115.08,115.11,115.07,115.09,2356.0,97.5435,97.5689,97.535,97.5519,2356.0
2016-09-27 10:20:00,115.01,115.05,114.94,115.03,15262.0,97.4841,97.518,97.4248,97.5011,15262.0
2016-09-27 10:25:00,114.99,115.06,114.84,114.84,2238.0,97.4672,97.5265,97.34,97.34,2238.0
2016-09-27 10:30:00,114.8,114.9,114.73,114.81,4028.0,97.3061,97.3909,97.2468,97.3146,4028.0
2016-09-27 10:35:00,114.79,114.79,114.67,114.71,2000.0,97.2977,97.2977,97.1959,97.2299,2000.0
2016-09-27 10:40:00,114.68,114.81,114.65,114.78,4450.0,97.2044,97.3146,97.179,97.2892,4450.0
2016-09-27 10:45:00,114.79,114.91,114.75,114.91,2549.0,97.2977,97.3994,97.2638,97.3994,2549.0
2016-09-27 10:50:00,114.85,114.87,114.81,114.87,3290.0,97.3485,97.3655,97.3146,97.3655,3290.0
2016-09-27 10:55:00,114.85,114.85,114.56,114.58,2400.0,97.3485,97.3485,97.1027,97.1197,2400.0
2016-09-27 11:00:00,114.57,114.8,114.56,114.69,3859.0,97.1112,97.3061,97.1027,97.2129,3859.0
2016-09-27 11:05:00,114.73,114.74,114.65,114.7,2458.0,97.2468,97.2553,97.179,97.2214,2458.0
2016-09-27 11:10:00,114.74,114.76,114.65,114.67,1508.0,97.2553,97.2722,97.179,97.1959,1508.0
2016-09-27 11:15:00,114.65,114.68,114.6,114.61,2007.0,97.179,97.2044,97.1366,97.1451,2007.0
2016-09-27 11:20:00,114.65,114.88,114.63,114.88,7100.0,97.179,97.3739,97.162,97.3739,7100.0
2016-09-27 11:25:00,114.87,115.13,114.85,115.13,3240.0,97.3655,97.5858,97.3485,97.5858,3240.0
2016-09-27 11:30:00,115.14,115.25,115.11,115.19,1738.0,97.5943,97.6876,97.5689,97.6367,1738.0
2016-09-27 11:35:00,115.22,115.3,115.19,115.3,1870.0,97.6621,97.7299,97.6367,97.7299,1870.0
2016-09-27 11:40:00,115.27,115.27,115.1,115.1,700.0,97.7045,97.7045,97.5604,97.5604,700.0
2016-09-27 11:45:00,115.08,115.12,115.01,115.11,900.0,97.5435,97.5774,97.4841,97.5689,900.0
2016-09-27 11:50:00,115.1,115.1,115.02,115.02,1315.0,97.5604,97.5604,97.4926,97.4926,1315.0
2016-09-27 11:55:00,115.04,115.18,115.0,115.17,1064.0,97.5096,97.6282,97.4757,97.6198,1064.0
2016-09-27 12:00:00,115.12,115.17,115.09,115.16,1830.0,97.5774,97.6198,97.5519,97.6113,1830.0
2016-09-27 12:05:00,115.15,115.18,115.11,115.11,2767.0,97.6028,97.6282,97.5689,97.5689,2767.0
2016-09-27 12:10:00,115.12,115.15,115.1,115.11,900.0,97.5774,97.6028,97.5604,97.5689,900.0
2016-09-27 12:15:00,115.02,115.13,115.02,115.13,1731.0,97.4926,97.5858,97.4926,97.5858,1731.0
2016-09-27 12:20:00,115.21,115.45,115.21,115.44,4108.0,97.6537,97.8571,97.6537,97.8486,4108.0
2016-09-27 12:25:00,115.48,115.48,115.32,115.32,4928.0,97.8825,97.8825,97.7469,97.7469,4928.0
2016-09-27 12:30:00,115.35,115.39,115.33,115.39,1500.0,97.7723,97.8062,97.7554,97.8062,1500.0
2016-09-27 12:35:00,115.34,115.35,115.26,115.28,1536.0,97.7638,97.7723,97.696,97.713,1536.0
2016-09-27 12:40:00,115.28,115.32,115.26,115.3,1400.0,97.713,97.7469,97.696,97.7299,1400.0
2016-09-27 12:45:00,115.28,115.3,115.24,115.28,1100.0,97.713,97.7299,97.6791,97.713,1100.0
2016-09-27 12:50:00,115.26,115.39,115.26,115.37,1600.0,97.696,97.8062,97.696,97.7893,1600.0
2016-09-27 12:55:00,115.38,115.44,115.37,115.37,700.0,97.7978,97.8486,97.7893,97.7893,700.0
2016-09-27 13:00:00,115.37,115.5,115.37,115.46,1600.0,97.7893,97.8995,97.7893,97.8656,1600.0
2016-09-27 13:05:00,115.5,115.5,115.41,115.41,600.0,97.8995,97.8995,97.8232,97.8232,600.0
2016-09-27 13:10:00,115.44,115.47,115.39,115.43,1700.0,97.8486,97.874,97.8062,97.8401,1700.0
2016-09-27 13:15:00,115.42,115.44,115.36,115.37,1200.0,97.8317,97.8486,97.7808,97.7893,1200.0
2016-09-27 13:20:00,115.41,115.46,115.41,115.46,2412.0,97.8232,97.8656,97.8232,97.8656,2412.0
2016-09-27 13:25:00,115.46,115.46,115.43,115.45,800.0,97.8656,97.8656,97.8401,97.8571,800.0
2016-09-27 13:30:00,115.49,115.56,115.49,115.54,1300.0,97.891,97.9503,97.891,97.9334,1300.0
2016-09-27 13:35:00,115.54,115.56,115.5,115.56,2900.0,97.9334,97.9503,97.8995,97.9503,2900.0
2016-09-27 13:40:00,115.55,115.56,115.48,115.56,1829.0,97.9418,97.9503,97.8825,97.9503,1829.0
2016-09-27 13:45:00,115.55,115.58,115.48,115.5,2974.0,97.9418,97.9673,97.8825,97.8995,2974.0
2016-09-27 13:50:00,115.51,115.57,115.5,115.56,3031.0,97.9079,97.9588,97.8995,97.9503,3031.0
2016-09-27 13:55:00,115.54,115.54,115.45,115.5,2100.0,97.9334,97.9334,97.8571,97.8995,2100.0
2016-09-27 14:00:00,115.48,115.57,115.48,115.53,1650.0,97.8825,97.9588,97.8825,97.9249,1650.0
2016-09-27 14:05:00,115.51,115.51,115.44,115.48,3033.0,97.9079,97.9079,97.8486,97.8825,3033.0
2016-09-27 14:10:00,115.47,115.56,115.47,115.55,1530.0,97.874,97.9503,97.874,97.9418,1530.0
2016-09-27 14:15:00,115.55,115.56,115.51,115.51,1999.0,97.9418,97.9503,97.9079,97.9079,1999.0
2016-09-27 14:20:00,115.52,115.58,115.5,115.56,1700.0,97.9164,97.9673,97.8995,97.9503,1700.0
2016-09-27 14:25:00,115.56,115.56,115.49,115.49,1550.0,97.9503,97.9503,97.891,97.891,1550.0
2016-09-27 14:30:00,115.49,115.51,115.43,115.48,1041.0,97.891,97.9079,97.8401,97.8825,1041.0
2016-09-27 14:35:00,115.48,115.49,115.44,115.47,1300.0,97.8825,97.891,97.8486,97.874,1300.0
2016-09-27 14:40:00,115.47,115.49,115.4,115.4,3100.0,97.874,97.891,97.8147,97.8147,3100.0
2016-09-27 14:45:00,115.39,115.44,115.39,115.41,2061.0,97.8062,97.8486,97.8062,97.8232,2061.0
2016-09-27 14:50:00,115.43,115.49,115.41,115.49,2238.0,97.8401,97.891,97.8232,97.891,2238.0
2016-09-27 14:55:00,115.48,115.49,115.43,115.43,1926.0,97.8825,97.891,97.8401,97.8401,1926.0
2016-09-27 15:00:00,115.45,115.51,115.43,115.51,3233.0,97.8571,97.9079,97.8401,97.9079,3233.0
2016-09-27 15:05:00,115.51,115.61,115.49,115.59,3800.0,97.9079,97.9927,97.891,97.9758,3800.0
2016-09-27 15:10:00,115.59,115.59,115.46,115.5,3901.0,97.9758,97.9758,97.8656,97.8995,3901.0
2016-09-27 15:15:00,115.5,115.52,115.45,115.48,2118.0,97.8995,97.9164,97.8571,97.8825,2118.0
2016-09-27 15:20:00,115.46,115.48,115.39,115.43,4847.0,97.8656,97.8825,97.8062,97.8401,4847.0
2016-09-27 15:25:00,115.4,115.45,115.39,115.45,3811.0,97.8147,97.8571,97.8062,97.8571,3811.0
2016-09-27 15:30:00,115.44,115.44,115.34,115.41,7722.0,97.8486,97.8486,97.7638,97.8232,7722.0
2016-09-27 15:35:00,115.42,115.56,115.41,115.56,4579.0,97.8317,97.9503,97.8232,97.9503,4579.0
2016-09-27 15:40:00,115.56,115.62,115.54,115.61,6880.0,97.9503,98.0012,97.9334,97.9927,6880.0
2016-09-27 15:45:00,115.59,115.59,115.53,115.57,7780.0,97.9758,97.9758,97.9249,97.9588,7780.0
2016-09-27 15:50:00,115.56,115.6,115.52,115.59,10554.0,97.9503,97.9842,97.9164,97.9758,10554.0
2016-09-27 15:55:00,115.59,115.68,115.58,115.64,44245.0,97.9758,98.052,97.9673,98.0181,44245.0
2016-09-28 09:30:00,116.04,116.4,116.04,116.4,9714.0,98.3572,98.6623,98.3572,98.6623,9714.0
2016-09-28 09:35:00,116.31,116.91,116.31,116.57,15119.0,98.586,99.0946,98.586,98.8064,15119.0
2016-09-28 09:40:00,116.6,116.65,116.36,116.6,5922.0,98.8318,98.8742,98.6284,98.8318,5922.0
2016-09-28 09:45:00,116.63,116.88,116.62,116.85,6872.0,98.8573,99.0692,98.8488,99.0437,6872.0
2016-09-28 09:50:00,116.87,117.07,116.82,117.07,3726.0,99.0607,99.2302,99.0183,99.2302,3726.0
2016-09-28 09:55:00,117.08,117.17,116.93,117.04,5551.0,99.2387,99.315,99.1116,99.2048,5551.0
2016-09-28 10:00:00,117.11,117.38,117.03,117.32,17214.0,99.2641,99.493,99.1963,99.4421,17214.0
2016-09-28 10:05:00,117.31,117.43,117.22,117.42,17281.0,99.4336,99.5354,99.3574,99.5269,17281.0
2016-09-28 10:10:00,117.41,117.44,117.18,117.25,6997.0,99.5184,99.5438,99.3235,99.3828,6997.0
2016-09-28 10:15:00,117.27,117.33,117.21,117.3,5211.0,99.3997,99.4506,99.3489,99.4252,5211.0
2016-09-28 10:20:00,117.3,117.33,117.21,117.29,7693.0,99.4252,99.4506,99.3489,99.4167,7693.0
2016-09-28 10:25:00,117.21,117.35,117.2,117.34,6000.0,99.3489,99.4676,99.3404,99.4591,6000.0
2016-09-28 10:30:00,117.39,117.42,117.19,117.22,3425.0,99.5015,99.5269,99.3319,99.3574,3425.0
2016-09-28 10:35:00,117.22,117.3,117.14,117.2,21822.0,99.3574,99.4252,99.2896,99.3404,21822.0
2016-09-28 10:40:00,117.25,117.31,117.2,117.3,3409.0,99.3828,99.4336,99.3404,99.4252,3409.0
2016-09-28 10:45:00,117.24,117.31,117.2,117.28,8175.0,99.3743,99.4336,99.3404,99.4082,8175.0
2016-09-28 10:50:00,117.22,117.3,117.16,117.29,7866.0,99.3574,99.4252,99.3065,99.4167,7866.0
2016-09-28 10:55:00,117.3,117.31,117.13,117.22,10170.0,99.4252,99.4336,99.2811,99.3574,10170.0
2016-09-28 11:00:00,117.23,117.23,116.86,116.86,4124.0,99.3658,99.3658,99.0522,99.0522,4124.0
2016-09-28 11:05:00,116.83,116.88,116.6,116.6,7476.0,99.0268,99.0692,98.8318,98.8318,7476.0
2016-09-28 11:10:00,116.6,116.77,116.53,116.76,4490.0,98.8318,98.9759,98.7725,98.9675,4490.0
2016-09-28 11:15:00,116.69,116.87,116.69,116.87,4449.0,98.9081,99.0607,98.9081,99.0607,4449.0
2016-09-28 11:20:00,116.84,116.88,116.78,116.78,3621.0,99.0353,99.0692,98.9844,98.9844,3621.0
2016-09-28 11:25:00,116.82,116.82,116.6,116.6,9732.0,99.0183,99.0183,98.8318,98.8318,9732.0
2016-09-28 11:30:00,116.57,116.59,116.42,116.47,3200.0,98.8064,98.8234,98.6793,98.7217,3200.0
2016-09-28 11:35:00,116.47,116.54,116.42,116.48,11800.0,98.7217,98.781,98.6793,98.7301,11800.0
2016-09-28 11:40:00,116.46,116.51,116.34,116.34,8304.0,98.7132,98.7556,98.6115,98.6115,8304.0
2016-09-28 11:45:00,116.39,116.44,116.36,116.37,4683.0,98.6538,98.6962,98.6284,98.6369,4683.0
2016-09-28 11:50:00,116.37,116.42,116.35,116.38,3557.0,98.6369,98.6793,98.6199,98.6454,3557.0
2016-09-28 11:55:00,116.39,116.42,116.32,116.37,1084.0,98.6538,98.6793,98.5945,98.6369,1084.0
2016-09-28 12:00:00,116.4,116.4,116.19,116.2,11923.0,98.6623,98.6623,98.4843,98.4928,11923.0
2016-09-28 12:05:00,116.2,116.2,116.11,116.2,5200.0,98.4928,98.4928,98.4165,98.4928,5200.0
2016-09-28 12:10:00,116.21,116.5,116.2,116.45,2600.0,98.5013,98.7471,98.4928,98.7047,2600.0
2016-09-28 12:15:00,116.46,116.46,116.32,116.32,3000.0,98.7132,98.7132,98.5945,98.5945,3000.0
2016-09-28 12:20:00,116.3,116.52,116.24,116.46,6778.0,98.5776,98.764,98.5267,98.7132,6778.0
2016-09-28 12:25:00,116.41,116.47,116.39,116.42,6800.0,98.6708,98.7217,98.6538,98.6793,6800.0
2016-09-28 12:30:00,116.42,116.45,116.3,116.34,13504.0,98.6793,98.7047,98.5776,98.6115,13504.0
2016-09-28 12:35:00,116.33,116.43,116.32,116.42,3092.0,98.603,98.6877,98.5945,98.6793,3092.0
2016-09-28 12:40:00,116.38,116.46,116.38,116.44,3700.0,98.6454,98.7132,98.6454,98.6962,3700.0
2016-09-28 12:45:00,116.47,116.51,116.46,116.46,700.0,98.7217,98.7556,98.7132,98.7132,700.0
2016-09-28 12:50:00,116.39,116.4,116.31,116.39,8050.0,98.6538,98.6623,98.586,98.6538,8050.0
2016-09-28 12:55:00,116.46,116.46,116.38,116.39,2050.0,98.7132,98.7132,98.6454,98.6538,2050.0
2016-09-28 13:00:00,116.37,116.37,116.25,116.25,13500.0,98.6369,98.6369,98.5352,98.5352,13500.0
2016-09-28 13:05:00,116.3,116.3,116.2,116.2,4350.0,98.5776,98.5776,98.4928,98.4928,4350.0
2016-09-28 13:10:00,116.26,116.28,116.19,116.19,2699.0,98.5437,98.5606,98.4843,98.4843,2699.0
2016-09-28 13:15:00,116.18,116.28,116.18,116.24,4275.0,98.4758,98.5606,98.4758,98.5267,4275.0
2016-09-28 13:20:00,116.28,116.3,116.24,116.24,4570.0,98.5606,98.5776,98.5267,98.5267,4570.0
2016-09-28 13:25:00,116.27,116.31,116.27,116.31,4300.0,98.5521,98.586,98.5521,98.586,4300.0
2016-09-28 13:30:00,116.32,116.37,116.28,116.37,5713.0,98.5945,98.6369,98.5606,98.6369,5713.0
2016-09-28 13:35:00,116.38,116.39,116.35,116.37,1539.0,98.6454,98.6538,98.6199,98.6369,1539.0
2016-09-28 13:40:00,116.38,116.42,116.37,116.38,5247.0,98.6454,98.6793,98.6369,98.6454,5247.0
2016-09-28 13:45:00,116.42,116.42,116.36,116.37,1700.0,98.6793,98.6793,98.6284,98.6369,1700.0
2016-09-28 13:50:00,116.39,116.39,116.35,116.37,800.0,98.6538,98.6538,98.6199,98.6369,800.0
2016-09-28 13:55:00,116.33,116.38,116.32,116.36,1100.0,98.603,98.6454,98.5945,98.6284,1100.0
2016-09-28 14:00:00,116.35,116.36,116.25,116.25,3589.0,98.6199,98.6284,98.5352,98.5352,3589.0
2016-09-28 14:05:00,116.25,116.25,116.15,116.19,5972.0,98.5352,98.5352,98.4504,98.4843,5972.0
2016-09-28 14:10:00,116.22,116.75,116.19,116.74,15275.0,98.5097,98.959,98.4843,98.9505,15275.0
2016-09-28 14:15:00,116.79,116.82,116.68,116.82,1940.0,98.9929,99.0183,98.8997,99.0183,1940.0
2016-09-28 14:20:00,116.84,116.87,116.73,116.85,2228.0,99.0353,99.0607,98.942,99.0437,2228.0
2016-09-28 14:25:00,116.88,117.21,116.86,117.1,3160.0,99.0692,99.3489,99.0522,99.2557,3160.0
2016-09-28 14:30:00,117.12,117.17,117.05,117.05,2250.0,99.2726,99.315,99.2133,99.2133,2250.0
2016-09-28 14:35:00,117.07,117.14,117.0,117.12,4256.0,99.2302,99.2896,99.1709,99.2726,4256.0
2016-09-28 14:40:00,117.15,117.2,117.1,117.16,1995.0,99.298,99.3404,99.2557,99.3065,1995.0
2016-09-28 14:45:00,117.13,117.3,117.13,117.26,3190.0,99.2811,99.4252,99.2811,99.3913,3190.0
2016-09-28 14:50:00,117.26,117.35,117.25,117.35,3156.0,99.3913,99.4676,99.3828,99.4676,3156.0
2016-09-28 14:55:00,117.36,117.36,117.25,117.35,5229.0,99.476,99.476,99.3828,99.4676,5229.0
2016-09-28 15:00:00,117.33,117.39,117.32,117.39,4200.0,99.4506,99.5015,99.4421,99.5015,4200.0
2016-09-28 15:05:00,117.4,117.4,117.3,117.34,9187.0,99.5099,99.5099,99.4252,99.4591,9187.0
2016-09-28 15:10:00,117.36,117.37,117.31,117.34,3154.0,99.476,99.4845,99.4336,99.4591,3154.0
2016-09-28 15:15:00,117.34,117.4,117.34,117.34,5217.0,99.4591,99.5099,99.4591,99.4591,5217.0
2016-09-28 15:20:00,117.34,117.46,117.34,117.46,4708.0,99.4591,99.5608,99.4591,99.5608,4708.0
2016-09-28 15:25:00,117.48,117.48,117.31,117.34,6986.0,99.5777,99.5777,99.4336,99.4591,6986.0
2016-09-28 15:30:00,117.35,117.43,117.31,117.38,10326.0,99.4676,99.5354,99.4336,99.493,10326.0
2016-09-28 15:35:00,117.4,117.52,117.37,117.51,5000.0,99.5099,99.6116,99.4845,99.6032,5000.0
2016-09-28 15:40:00,117.54,117.59,117.47,117.58,8278.0,99.6286,99.671,99.5693,99.6625,8278.0
2016-09-28 15:45:00,117.58,117.68,117.57,117.61,15743.0,99.6625,99.7473,99.654,99.6879,15743.0
2016-09-28 15:50:00,117.61,117.73,117.58,117.73,20453.0,99.6879,99.7896,99.6625,99.7896,20453.0
2016-09-28 15:55:00,117.73,117.82,117.68,117.7,44266.0,99.7896,99.8659,99.7473,99.7642,44266.0
2016-09-29 09:30:00,117.37,117.9,117.32,117.71,11178.0,99.4845,99.9337,99.4421,99.7727,11178.0
2016-09-29 09:35:00,117.75,117.91,117.56,117.62,6819.0,99.8066,99.9422,99.6456,99.6964,6819.0
2016-09-29 09:40:00,117.57,117.98,117.5,117.98,6550.0,99.654,100.0016,99.5947,100.0016,6550.0
2016-09-29 09:45:00,117.99,117.99,117.68,117.68,4000.0,100.01,100.01,99.7473,99.7473,4000.0
2016-09-29 09:50:00,117.69,117.86,117.67,117.74,6700.0,99.7557,99.8998,99.7388,99.7981,6700.0
2016-09-29 09:55:00,117.74,117.81,117.63,117.73,6481.0,99.7981,99.8575,99.7049,99.7896,6481.0
2016-09-29 10:00:00,117.69,117.89,117.69,117.79,6275.0,99.7557,99.9253,99.7557,99.8405,6275.0
2016-09-29 10:05:00,117.8,117.8,117.45,117.49,7903.0,99.849,99.849,99.5523,99.5862,7903.0
2016-09-29 10:10:00,117.48,117.52,117.3,117.3,2800.0,99.5777,99.6116,99.4252,99.4252,2800.0
2016-09-29 10:15:00,117.29,117.6,117.25,117.57,13076.0,99.4167,99.6795,99.3828,99.654,13076.0
2016-09-29 10:20:00,117.56,117.6,117.48,117.6,3500.0,99.6456,99.6795,99.5777,99.6795,3500.0
2016-09-29 10:25:00,117.59,117.59,117.46,117.53,5500.0,99.671,99.671,99.5608,99.6201,5500.0
2016-09-29 10:30:00,117.55,117.56,117.4,117.4,7093.0,99.6371,99.6456,99.5099,99.5099,7093.0
2016-09-29 10:35:00,117.43,117.46,117.34,117.4,8154.0,99.5354,99.5608,99.4591,99.5099,8154.0
2016-09-29 10:40:00,117.42,117.52,117.31,117.31,8269.0,99.5269,99.6116,99.4336,99.4336,8269.0
2016-09-29 10:45:00,117.3,117.45,117.28,117.35,16504.0,99.4252,99.5523,99.4082,99.4676,16504.0
2016-09-29 10:50:00,117.38,117.45,117.27,117.27,21698.0,99.493,99.5523,99.3997,99.3997,21698.0
2016-09-29 10:55:00,117.34,117.42,117.29,117.3,5409.0,99.4591,99.5269,99.4167,99.4252,5409.0
2016-09-29 11:00:00,117.28,117.29,117.17,117.28,3903.0,99.4082,99.4167,99.315,99.4082,3903.0
2016-09-29 11:05:00,117.26,117.28,117.09,117.15,2950.0,99.3913,99.4082,99.2472,99.298,2950.0
2016-09-29 11:10:00,117.16,117.18,117.0,117.0,2392.0,99.3065,99.3235,99.1709,99.1709,2392.0
2016-09-29 11:15:00,117.01,117.08,116.89,117.07,1400.0,99.1794,99.2387,99.0777,99.2302,1400.0
2016-09-29 11:20:00,117.07,117.18,117.02,117.15,2594.0,99.2302,99.3235,99.1878,99.298,2594.0
2016-09-29 11:25:00,117.1,117.34,117.1,117.34,2235.0,99.2557,99.4591,99.2557,99.4591,2235.0
2016-09-29 11:30:00,117.32,117.5,117.31,117.49,21440.0,99.4421,99.5947,99.4336,99.5862,21440.0
2016-09-29 11:35:00,117.55,117.65,117.51,117.6,9200.0,99.6371,99.7218,99.6032,99.6795,9200.0
2016-09-29 11:40:00,117.6,117.6,117.53,117.53,2254.0,99.6795,99.6795,99.6201,99.6201,2254.0
2016-09-29 11:45:00,117.52,117.66,117.45,117.6,3324.0,99.6116,99.7303,99.5523,99.6795,3324.0
2016-09-29 11:50:00,117.64,117.75,117.57,117.75,1815.0,99.7134,99.8066,99.654,99.8066,1815.0
2016-09-29 11:55:00,117.7,117.84,117.7,117.84,2552.0,99.7642,99.8829,99.7642,99.8829,2552.0
2016-09-29 12:00:00,117.8,117.82,117.77,117.82,4850.0,99.849,99.8659,99.8236,99.8659,4850.0
2016-09-29 12:05:00,117.81,118.04,117.81,118.04,6799.0,99.8575,100.0524,99.8575,100.0524,6799.0
2016-09-29 12:10:00,118.04,118.12,118.0,118.09,2700.0,100.0524,100.1202,100.0185,100.0948,2700.0
2016-09-29 12:15:00,118.06,118.06,117.99,118.05,1900.0,100.0694,100.0694,100.01,100.0609,1900.0
2016-09-29 12:20:00,118.1,118.23,118.09,118.23,6926.0,100.1033,100.2135,100.0948,100.2135,6926.0
2016-09-29 12:25:00,118.25,118.33,118.19,118.23,5520.0,100.2304,100.2982,100.1796,100.2135,5520.0
2016-09-29 12:30:00,118.23,118.26,118.18,118.21,3917.0,100.2135,100.2389,100.1711,100.1965,3917.0
2016-09-29 12:35:00,118.2,118.2,118.01,118.01,3229.0,100.188,100.188,100.027,100.027,3229.0
2016-09-29 12:40:00,117.97,118.0,117.71,117.71,3842.0,99.9931,100.0185,99.7727,99.7727,3842.0
2016-09-29 12:45:00,117.73,117.73,117.45,117.5,2200.0,99.7896,99.7896,99.5523,99.5947,2200.0
2016-09-29 12:50:00,117.39,117.39,117.09,117.2,5410.0,99.5015,99.5015,99.2472,99.3404,5410.0
2016-09-29 12:55:00,117.17,117.24,117.1,117.19,3063.0,99.315,99.3743,99.2557,99.3319,3063.0
2016-09-29 13:00:00,117.22,117.22,116.84,116.97,5680.0,99.3574,99.3574,99.0353,99.1455,5680.0
2016-09-29 13:05:00,116.96,117.16,116.95,117.15,2950.0,99.137,99.3065,99.1285,99.298,2950.0
2016-09-29 13:10:00,117.22,117.4,117.19,117.2,7400.0,99.3574,99.5099,99.3319,99.3404,7400.0
2016-09-29 13:15:00,117.2,117.34,117.2,117.28,7243.0,99.3404,99.4591,99.3404,99.4082,7243.0
2016-09-29 13:20:00,117.25,117.52,117.24,117.51,8447.0,99.3828,99.6116,99.3743,99.6032,8447.0
2016-09-29 13:25:00,117.48,117.58,117.37,117.5,10473.0,99.5777,99.6625,99.4845,99.5947,10473.0
2016-09-29 13:30:00,117.51,117.67,117.38,117.67,5303.0,99.6032,99.7388,99.493,99.7388,5303.0
2016-09-29 13:35:00,117.61,117.61,117.51,117.51,4502.0,99.6879,99.6879,99.6032,99.6032,4502.0
2016-09-29 13:40:00,117.51,117.51,117.33,117.49,5732.0,99.6032,99.6032,99.4506,99.5862,5732.0
2016-09-29 13:45:00,117.49,117.5,117.25,117.38,11930.0,99.5862,99.5947,99.3828,99.493,11930.0
2016-09-29 13:50:00,117.34,117.35,117.22,117.29,16739.0,99.4591,99.4676,99.3574,99.4167,16739.0
2016-09-29 13:55:00,117.23,117.23,116.98,117.1,4601.0,99.3658,99.3658,99.1539,99.2557,4601.0
2016-09-29 14:00:00,117.09,117.14,117.04,117.14,3224.0,99.2472,99.2896,99.2048,99.2896,3224.0
2016-09-29 14:05:00,117.15,117.3,117.12,117.2,5151.0,99.298,99.4252,99.2726,99.3404,5151.0
2016-09-29 14:10:00,117.21,117.25,117.13,117.16,1800.0,99.3489,99.3828,99.2811,99.3065,1800.0
2016-09-29 14:15:00,117.17,117.43,117.16,117.37,3100.0,99.315,99.5354,99.3065,99.4845,3100.0
2016-09-29 14:20:00,117.35,117.53,117.35,117.52,4678.0,99.4676,99.6201,99.4676,99.6116,4678.0
2016-09-29 14:25:00,117.51,117.77,117.46,117.77,4741.0,99.6032,99.8236,99.5608,99.8236,4741.0
2016-09-29 14:30:00,117.73,117.73,117.56,117.68,3931.0,99.7896,99.7896,99.6456,99.7473,3931.0
2016-09-29 14:35:00,117.81,117.91,117.78,117.81,3331.0,99.8575,99.9422,99.832,99.8575,3331.0
2016-09-29 14:40:00,117.79,117.86,117.75,117.76,4434.0,99.8405,99.8998,99.8066,99.8151,4434.0
2016-09-29 14:45:00,117.74,117.84,117.68,117.82,5508.0,99.7981,99.8829,99.7473,99.8659,5508.0
2016-09-29 14:50:00,117.8,117.82,117.67,117.72,3048.0,99.849,99.8659,99.7388,99.7812,3048.0
2016-09-29 14:55:00,117.71,117.78,117.58,117.63,4004.0,99.7727,99.832,99.6625,99.7049,4004.0
2016-09-29 15:00:00,117.59,117.65,117.46,117.5,3500.0,99.671,99.7218,99.5608,99.5947,3500.0
2016-09-29 15:05:00,117.48,117.64,117.47,117.64,5594.0,99.5777,99.7134,99.5693,99.7134,5594.0
2016-09-29 15:10:00,117.63,117.74,117.54,117.7,40596.0,99.7049,99.7981,99.6286,99.7642,40596.0
2016-09-29 15:15:00,117.68,117.68,117.55,117.56,4197.0,99.7473,99.7473,99.6371,99.6456,4197.0
2016-09-29 15:20:00,117.56,117.61,117.39,117.41,9476.0,99.6456,99.6879,99.5015,99.5184,9476.0
2016-09-29 15:25:00,117.44,117.57,117.25,117.57,12359.0,99.5438,99.654,99.3828,99.654,12359.0
2016-09-29 15:30:00,117.6,117.69,117.44,117.64,10635.0,99.6795,99.7557,99.5438,99.7134,10635.0
2016-09-29 15:35:00,117.61,117.72,117.57,117.72,14686.0,99.6879,99.7812,99.654,99.7812,14686.0
2016-09-29 15:40:00,117.76,117.79,117.47,117.5,13316.0,99.8151,99.8405,99.5693,99.5947,13316.0
2016-09-29 15:45:00,117.5,117.5,117.37,117.39,18846.0,99.5947,99.5947,99.4845,99.5015,18846.0
2016-09-29 15:50:00,117.38,117.42,117.28,117.4,50885.0,99.493,99.5269,99.4082,99.5099,50885.0
2016-09-29 15:55:00,117.39,117.4,117.11,117.13,63048.0,99.5015,99.5099,99.2641,99.2811,63048.0
2016-09-30 09:30:00,118.18,120.0,118.18,119.3,52537.0,100.1711,101.7137,100.1711,101.1204,52537.0
2016-09-30 09:35:00,119.27,119.75,119.27,119.71,18853.0,101.095,101.5018,101.095,101.4679,18853.0
2016-09-30 09:40:00,119.72,119.92,119.52,119.86,20450.0,101.4764,101.6459,101.3069,101.5951,20450.0
2016-09-30 09:45:00,119.84,120.14,119.73,120.06,38493.0,101.5781,101.8324,101.4849,101.7646,38493.0
2016-09-30 09:50:00,120.06,120.46,120.04,120.35,46064.0,101.7646,102.1036,101.7476,102.0104,46064.0
2016-09-30 09:55:00,120.35,120.49,120.14,120.21,28510.0,102.0104,102.1291,101.8324,101.8917,28510.0
2016-09-30 10:00:00,120.21,120.34,120.07,120.33,19751.0,101.8917,102.0019,101.7731,101.9934,19751.0
2016-09-30 10:05:00,120.36,120.67,120.3,120.61,45096.0,102.0189,102.2816,101.968,102.2308,45096.0
2016-09-30 10:10:00,120.61,120.71,120.45,120.56,22154.0,102.2308,102.3155,102.0952,102.1884,22154.0
2016-09-30 10:15:00,120.58,120.66,120.37,120.47,15482.0,102.2053,102.2732,102.0273,102.1121,15482.0
2016-09-30 10:20:00,120.49,120.63,120.31,120.57,10516.0,102.1291,102.2477,101.9765,102.1969,10516.0
2016-09-30 10:25:00,120.58,120.72,120.51,120.72,13726.0,102.2053,102.324,102.146,102.324,13726.0
2016-09-30 10:30:00,120.74,120.9,120.7,120.82,25040.0,102.341,102.4766,102.3071,102.4088,25040.0
2016-09-30 10:35:00,120.81,120.9,120.73,120.81,10907.0,102.4003,102.4766,102.3325,102.4003,10907.0
2016-09-30 10:40:00,120.82,120.97,120.79,120.88,29546.0,102.4088,102.5359,102.3833,102.4596,29546.0
2016-09-30 10:45:00,120.9,120.9,120.58,120.66,14061.0,102.4766,102.4766,102.2053,102.2732,14061.0
2016-09-30 10:50:00,120.68,120.77,120.68,120.7,6319.0,102.2901,102.3664,102.2901,102.3071,6319.0
2016-09-30 10:55:00,120.71,120.96,120.7,120.93,27989.0,102.3155,102.5274,102.3071,102.502,27989.0
2016-09-30 11:00:00,120.95,121.52,120.94,121.44,33185.0,102.519,103.0021,102.5105,102.9343,33185.0
2016-09-30 11:05:00,121.45,121.61,121.44,121.53,27171.0,102.9428,103.0784,102.9343,103.0106,27171.0
2016-09-30 11:10:00,121.55,121.86,121.54,121.86,16398.0,103.0275,103.2903,103.0191,103.2903,16398.0
2016-09-30 11:15:00,121.85,121.85,121.4,121.41,16148.0,103.2818,103.2818,102.9004,102.9089,16148.0
2016-09-30 11:20:00,121.46,121.49,121.27,121.28,39092.0,102.9512,102.9767,102.7902,102.7987,39092.0
2016-09-30 11:25:00,121.26,121.58,121.26,121.49,16846.0,102.7817,103.053,102.7817,102.9767,16846.0
2016-09-30 11:30:00,121.52,121.69,121.52,121.66,2020.0,103.0021,103.1462,103.0021,103.1208,2020.0
2016-09-30 11:35:00,121.66,121.69,121.56,121.59,7025.0,103.1208,103.1462,103.036,103.0614,7025.0
2016-09-30 11:40:00,121.59,121.96,121.55,121.91,19315.0,103.0614,103.3751,103.0275,103.3327,19315.0
2016-09-30 11:45:00,121.9,122.04,121.89,122.0,10074.0,103.3242,103.4429,103.3157,103.409,10074.0
2016-09-30 11:50:00,122.0,122.07,121.99,122.07,12354.0,103.409,103.4683,103.4005,103.4683,12354.0
2016-09-30 11:55:00,122.05,122.19,121.98,122.17,25029.0,103.4513,103.57,103.392,103.5531,25029.0
2016-09-30 12:00:00,122.15,122.17,121.96,122.1,25771.0,103.5361,103.5531,103.3751,103.4937,25771.0
2016-09-30 12:05:00,122.11,122.11,121.63,121.77,34784.0,103.5022,103.5022,103.0953,103.214,34784.0
2016-09-30 12:10:00,121.77,121.85,121.76,121.85,5163.0,103.214,103.2818,103.2055,103.2818,5163.0
2016-09-30 12:15:00,121.95,122.07,121.92,122.06,17211.0,103.3666,103.4683,103.3412,103.4598,17211.0
2016-09-30 12:20:00,122.08,122.11,121.97,122.11,14849.0,103.4768,103.5022,103.3835,103.5022,14849.0
2016-09-30 12:25:00,122.07,122.26,122.02,122.22,9598.0,103.4683,103.6293,103.4259,103.5954,9598.0
2016-09-30 12:30:00,122.21,122.37,122.21,122.32,9022.0,103.587,103.7226,103.587,103.6802,9022.0
2016-09-30 12:35:00,122.32,122.32,122.21,122.3,12911.0,103.6802,103.6802,103.587,103.6632,12911.0
2016-09-30 12:40:00,122.31,122.32,122.06,122.07,14234.0,103.6717,103.6802,103.4598,103.4683,14234.0
2016-09-30 12:45:00,122.07,122.07,121.99,122.04,4533.0,103.4683,103.4683,103.4005,103.4429,4533.0
2016-09-30 12:50:00,122.05,122.07,121.96,122.04,7947.0,103.4513,103.4683,103.3751,103.4429,7947.0
2016-09-30 12:55:00,122.03,122.07,121.98,121.99,12037.0,103.4344,103.4683,103.392,103.4005,12037.0
2016-09-30 13:00:00,122.02,122.15,122.02,122.08,6755.0,103.4259,103.5361,103.4259,103.4768,6755.0
2016-09-30 13:05:00,122.08,122.09,122.0,122.0,8200.0,103.4768,103.4852,103.409,103.409,8200.0
2016-09-30 13:10:00,122.01,122.17,122.01,122.17,8607.0,103.4174,103.5531,103.4174,103.5531,8607.0
2016-09-30 13:15:00,122.17,122.19,122.06,122.09,11877.0,103.5531,103.57,103.4598,103.4852,11877.0
2016-09-30 13:20:00,122.06,122.16,122.03,122.1,11380.0,103.4598,103.5446,103.4344,103.4937,11380.0
2016-09-30 13:25:00,122.11,122.15,122.03,122.13,11882.0,103.5022,103.5361,103.4344,103.5192,11882.0
2016-09-30 13:30:00,122.13,122.14,121.98,122.11,13877.0,103.5192,103.5276,103.392,103.5022,13877.0
2016-09-30 13:35:00,122.1,122.13,121.97,122.04,16107.0,103.4937,103.5192,103.3835,103.4429,16107.0
2016-09-30 13:40:00,122.05,122.05,121.95,121.97,17914.0,103.4513,103.4513,103.3666,103.3835,17914.0
2016-09-30 13:45:00,121.97,122.1,121.94,122.08,13710.0,103.3835,103.4937,103.3581,103.4768,13710.0
2016-09-30 13:50:00,122.09,122.1,121.98,122.02,5425.0,103.4852,103.4937,103.392,103.4259,5425.0
2016-09-30 13:55:00,122.03,122.08,121.98,122.06,6087.0,103.4344,103.4768,103.392,103.4598,6087.0
2016-09-30 14:00:00,122.06,122.1,122.05,122.06,6670.0,103.4598,103.4937,103.4513,103.4598,6670.0
2016-09-30 14:05:00,122.06,122.1,122.03,122.09,11160.0,103.4598,103.4937,103.4344,103.4852,11160.0
2016-09-30 14:10:00,122.07,122.36,122.05,122.35,20801.0,103.4683,103.7141,103.4513,103.7056,20801.0
2016-09-30 14:15:00,122.33,122.5,122.33,122.48,30804.0,103.6887,103.8328,103.6887,103.8158,30804.0
2016-09-30 14:20:00,122.48,122.5,122.43,122.43,10405.0,103.8158,103.8328,103.7734,103.7734,10405.0
2016-09-30 14:25:00,122.43,122.43,122.33,122.38,15552.0,103.7734,103.7734,103.6887,103.7311,15552.0
2016-09-30 14:30:00,122.4,122.47,122.39,122.47,12391.0,103.748,103.8073,103.7395,103.8073,12391.0
2016-09-30 14:35:00,122.46,122.62,122.32,122.62,25921.0,103.7989,103.9345,103.6802,103.9345,25921.0
2016-09-30 14:40:00,122.62,122.66,122.51,122.66,26002.0,103.9345,103.9684,103.8412,103.9684,26002.0
2016-09-30 14:45:00,122.64,122.74,122.57,122.6,21553.0,103.9514,104.0362,103.8921,103.9175,21553.0
2016-09-30 14:50:00,122.58,122.71,122.58,122.65,17446.0,103.9006,104.0108,103.9006,103.9599,17446.0
2016-09-30 14:55:00,122.62,122.85,122.58,122.83,18596.0,103.9345,104.1294,103.9006,104.1125,18596.0
2016-09-30 15:00:00,122.83,123.02,122.81,122.99,42001.0,104.1125,104.2735,104.0955,104.2481,42001.0
2016-09-30 15:05:00,122.98,123.02,122.89,122.93,35670.0,104.2396,104.2735,104.1633,104.1972,35670.0
2016-09-30 15:10:00,122.92,123.0,122.76,122.92,69281.0,104.1888,104.2566,104.0531,104.1888,69281.0
2016-09-30 15:15:00,122.92,123.11,122.92,123.05,24564.0,104.1888,104.3498,104.1888,104.299,24564.0
2016-09-30 15:20:00,123.05,123.05,122.82,122.93,39921.0,104.299,104.299,104.104,104.1972,39921.0
2016-09-30 15:25:00,122.94,123.07,122.84,122.85,29553.0,104.2057,104.3159,104.121,104.1294,29553.0
2016-09-30 15:30:00,122.84,122.9,122.64,122.64,57230.0,104.121,104.1718,103.9514,103.9514,57230.0
2016-09-30 15:35:00,122.64,122.75,122.62,122.64,25759.0,103.9514,104.0447,103.9345,103.9514,25759.0
2016-09-30 15:40:00,122.65,122.81,122.5,122.71,59353.0,103.9599,104.0955,103.8328,104.0108,59353.0
2016-09-30 15:45:00,122.68,122.77,122.55,122.75,59629.0,103.9853,104.0616,103.8751,104.0447,59629.0
2016-09-30 15:50:00,122.75,122.84,122.64,122.68,59574.0,104.0447,104.121,103.9514,103.9853,59574.0
2016-09-30 15:55:00,122.63,122.65,121.97,122.01,266796.0,103.943,103.9599,103.3835,103.4174,266796.0
2016-10-03 09:30:00,121.61,121.61,119.76,120.25,55091.0,103.0784,103.0784,101.5103,101.9256,55091.0
2016-10-03 09:35:00,120.29,120.68,120.1,120.33,21500.0,101.9595,102.2901,101.7985,101.9934,21500.0
2016-10-03 09:40:00,120.31,120.35,119.44,119.49,28328.0,101.9765,102.0104,101.2391,101.2814,28328.0
2016-10-03 09:45:00,119.5,119.54,119.13,119.5,31296.0,101.2899,101.3238,100.9763,101.2899,31296.0
2016-10-03 09:50:00,119.54,120.37,119.54,120.24,16916.0,101.3238,102.0273,101.3238,101.9172,16916.0
2016-10-03 09:55:00,120.09,120.41,120.05,120.35,19528.0,101.79,102.0613,101.7561,102.0104,19528.0
2016-10-03 10:00:00,120.47,120.77,120.39,120.68,26835.0,102.1121,102.3664,102.0443,102.2901,26835.0
2016-10-03 10:05:00,120.65,121.25,120.59,121.25,31585.0,102.2647,102.7733,102.2138,102.7733,31585.0
2016-10-03 10:10:00,121.17,121.31,120.71,120.77,27929.0,102.7054,102.8241,102.3155,102.3664,27929.0
2016-10-03 10:15:00,120.75,120.92,120.53,120.76,20708.0,102.3494,102.4935,102.163,102.3579,20708.0
2016-10-03 10:20:00,120.84,120.91,120.55,120.65,9622.0,102.4257,102.4851,102.1799,102.2647,9622.0
2016-10-03 10:25:00,120.61,120.85,120.49,120.78,14016.0,102.2308,102.4342,102.1291,102.3749,14016.0
2016-10-03 10:30:00,120.75,121.12,120.65,121.12,14822.0,102.3494,102.6631,102.2647,102.6631,14822.0
2016-10-03 10:35:00,121.18,121.44,121.08,121.43,21592.0,102.7139,102.9343,102.6292,102.9258,21592.0
2016-10-03 10:40:00,121.44,121.65,121.44,121.58,11682.0,102.9343,103.1123,102.9343,103.053,11682.0
2016-10-03 10:45:00,121.54,121.71,121.53,121.69,10921.0,103.0191,103.1632,103.0106,103.1462,10921.0
2016-10-03 10:50:00,121.73,121.89,121.71,121.79,6056.0,103.1801,103.3157,103.1632,103.231,6056.0
2016-10-03 10:55:00,121.8,121.94,121.77,121.85,7874.0,103.2394,103.3581,103.214,103.2818,7874.0
2016-10-03 11:00:00,121.78,121.79,121.24,121.24,10067.0,103.2225,103.231,102.7648,102.7648,10067.0
2016-10-03 11:05:00,121.2,121.37,121.18,121.28,7551.0,102.7309,102.875,102.7139,102.7987,7551.0
2016-10-03 11:10:00,121.29,121.39,121.18,121.39,5180.0,102.8072,102.8919,102.7139,102.8919,5180.0
2016-10-03 11:15:00,121.41,121.46,121.2,121.25,4650.0,102.9089,102.9512,102.7309,102.7733,4650.0
2016-10-03 11:20:00,121.28,121.4,121.23,121.35,3647.0,102.7987,102.9004,102.7563,102.858,3647.0
2016-10-03 11:25:00,121.37,121.41,121.22,121.22,4440.0,102.875,102.9089,102.7478,102.7478,4440.0
2016-10-03 11:30:00,121.27,121.44,121.22,121.37,5500.0,102.7902,102.9343,102.7478,102.875,5500.0
2016-10-03 11:35:00,121.33,121.44,121.18,121.18,3951.0,102.8411,102.9343,102.7139,102.7139,3951.0
2016-10-03 11:40:00,121.23,121.55,121.22,121.52,9006.0,102.7563,103.0275,102.7478,103.0021,9006.0
2016-10-03 11:45:00,121.52,121.55,121.3,121.31,5473.0,103.0021,103.0275,102.8156,102.8241,5473.0
2016-10-03 11:50:00,121.27,121.49,121.18,121.44,10383.0,102.7902,102.9767,102.7139,102.9343,10383.0
2016-10-03 11:55:00,121.4,121.51,121.22,121.45,8931.0,102.9004,102.9936,102.7478,102.9428,8931.0
2016-10-03 12:00:00,121.49,121.6,121.46,121.46,5613.0,102.9767,103.0699,102.9512,102.9512,5613.0
2016-10-03 12:05:00,121.5,121.6,121.49,121.49,6656.0,102.9852,103.0699,102.9767,102.9767,6656.0
2016-10-03 12:10:00,121.51,121.55,121.47,121.47,3980.0,102.9936,103.0275,102.9597,102.9597,3980.0
2016-10-03 12:15:00,121.43,121.43,121.37,121.41,600.0,102.9258,102.9258,102.875,102.9089,600.0
2016-10-03 12:20:00,121.42,121.44,121.26,121.27,4552.0,102.9173,102.9343,102.7817,102.7902,4552.0
2016-10-03 12:25:00,121.3,121.38,121.13,121.31,10425.0,102.8156,102.8834,102.6715,102.8241,10425.0
2016-10-03 12:30:00,121.36,121.36,121.19,121.23,5627.0,102.8665,102.8665,102.7224,102.7563,5627.0
2016-10-03 12:35:00,121.27,121.36,121.22,121.23,3789.0,102.7902,102.8665,102.7478,102.7563,3789.0
2016-10-03 12:40:00,121.23,121.32,121.23,121.31,1300.0,102.7563,102.8326,102.7563,102.8241,1300.0
2016-10-03 12:45:00,121.34,121.34,121.23,121.26,1500.0,102.8495,102.8495,102.7563,102.7817,1500.0
2016-10-03 12:50:00,121.26,121.27,121.2,121.27,1305.0,102.7817,102.7902,102.7309,102.7902,1305.0
2016-10-03 12:55:00,121.25,121.25,121.13,121.25,2093.0,102.7733,102.7733,102.6715,102.7733,2093.0
2016-10-03 13:00:00,121.31,121.31,121.22,121.25,1200.0,102.8241,102.8241,102.7478,102.7733,1200.0
2016-10-03 13:05:00,121.19,121.25,121.18,121.21,2729.0,102.7224,102.7733,102.7139,102.7393,2729.0
2016-10-03 13:10:00,121.19,121.2,121.02,121.2,5590.0,102.7224,102.7309,102.5783,102.7309,5590.0
2016-10-03 13:15:00,121.17,121.19,121.04,121.11,2754.0,102.7054,102.7224,102.5953,102.6546,2754.0
2016-10-03 13:20:00,121.15,121.28,121.15,121.28,2787.0,102.6885,102.7987,102.6885,102.7987,2787.0
2016-10-03 13:25:00,121.29,121.29,121.22,121.22,1000.0,102.8072,102.8072,102.7478,102.7478,1000.0
2016-10-03 13:30:00,121.13,121.25,121.12,121.25,3238.0,102.6715,102.7733,102.6631,102.7733,3238.0
2016-10-03 13:35:00,121.24,121.25,121.12,121.14,3483.0,102.7648,102.7733,102.6631,102.68,3483.0
2016-10-03 13:40:00,121.14,121.17,121.08,121.09,4123.0,102.68,102.7054,102.6292,102.6376,4123.0
2016-10-03 13:45:00,121.09,121.18,121.08,121.11,4000.0,102.6376,102.7139,102.6292,102.6546,4000.0
2016-10-03 13:50:00,121.15,121.15,121.04,121.07,1200.0,102.6885,102.6885,102.5953,102.6207,1200.0
2016-10-03 13:55:00,121.1,121.13,121.09,121.12,3284.0,102.6461,102.6715,102.6376,102.6631,3284.0
2016-10-03 14:00:00,121.12,121.27,121.11,121.27,2930.0,102.6631,102.7902,102.6546,102.7902,2930.0
2016-10-03 14:05:00,121.25,121.25,121.1,121.12,2402.0,102.7733,102.7733,102.6461,102.6631,2402.0
2016-10-03 14:10:00,121.12,121.14,121.08,121.09,3120.0,102.6631,102.68,102.6292,102.6376,3120.0
2016-10-03 14:15:00,121.14,121.14,121.04,121.04,2400.0,102.68,102.68,102.5953,102.5953,2400.0
2016-10-03 14:20:00,121.07,121.1,121.04,121.1,2200.0,102.6207,102.6461,102.5953,102.6461,2200.0
2016-10-03 14:25:00,121.1,121.12,120.94,120.97,3143.0,102.6461,102.6631,102.5105,102.5359,3143.0
2016-10-03 14:30:00,120.96,121.03,120.93,121.01,3688.0,102.5274,102.5868,102.502,102.5698,3688.0
2016-10-03 14:35:00,121.0,121.0,120.84,120.85,4783.0,102.5613,102.5613,102.4257,102.4342,4783.0
2016-10-03 14:40:00,120.87,120.92,120.87,120.88,2796.0,102.4512,102.4935,102.4512,102.4596,2796.0
2016-10-03 14:45:00,120.89,120.91,120.83,120.87,2416.0,102.4681,102.4851,102.4173,102.4512,2416.0
2016-10-03 14:50:00,120.85,120.88,120.83,120.86,4467.0,102.4342,102.4596,102.4173,102.4427,4467.0
2016-10-03 14:55:00,120.86,120.93,120.77,120.93,4100.0,102.4427,102.502,102.3664,102.502,4100.0
2016-10-03 15:00:00,120.94,120.94,120.8,120.8,4502.0,102.5105,102.5105,102.3918,102.3918,4502.0
2016-10-03 15:05:00,120.81,120.86,120.76,120.81,7325.0,102.4003,102.4427,102.3579,102.4003,7325.0
2016-10-03 15:10:00,120.82,120.88,120.81,120.87,5421.0,102.4088,102.4596,102.4003,102.4512,5421.0
2016-10-03 15:15:00,120.88,120.91,120.85,120.9,5374.0,102.4596,102.4851,102.4342,102.4766,5374.0
2016-10-03 15:20:00,120.91,120.94,120.8,120.8,7737.0,102.4851,102.5105,102.3918,102.3918,7737.0
2016-10-03 15:25:00,120.78,120.84,120.75,120.75,18815.0,102.3749,102.4257,102.3494,102.3494,18815.0
2016-10-03 15:30:00,120.77,120.81,120.68,120.76,25952.0,102.3664,102.4003,102.2901,102.3579,25952.0
2016-10-03 15:35:00,120.76,120.82,120.73,120.76,18429.0,102.3579,102.4088,102.3325,102.3579,18429.0
2016-10-03 15:40:00,120.77,120.91,120.76,120.85,18926.0,102.3664,102.4851,102.3579,102.4342,18926.0
2016-10-03 15:45:00,120.85,120.88,120.69,120.69,27776.0,102.4342,102.4596,102.2986,102.2986,27776.0
2016-10-03 15:50:00,120.69,120.76,120.63,120.66,34282.0,102.2986,102.3579,102.2477,102.2732,34282.0
2016-10-03 15:55:00,120.65,120.65,120.53,120.59,68797.0,102.2647,102.2647,102.163,102.2138,68797.0
2016-10-04 09:30:00,120.99,123.48,120.97,121.58,16282.0,102.5529,104.6634,102.5359,103.053,16282.0
2016-10-04 09:35:00,121.34,121.41,120.95,121.26,3366.0,102.8495,102.9089,102.519,102.7817,3366.0
2016-10-04 09:40:00,121.21,121.31,121.11,121.22,2400.0,102.7393,102.8241,102.6546,102.7478,2400.0
2016-10-04 09:45:00,121.27,121.27,120.68,120.72,5450.0,102.7902,102.7902,102.2901,102.324,5450.0
2016-10-04 09:50:00,120.8,120.84,120.45,120.54,9837.0,102.3918,102.4257,102.0952,102.1714,9837.0
2016-10-04 09:55:00,120.6,121.13,120.6,121.09,6359.0,102.2223,102.6715,102.2223,102.6376,6359.0
2016-10-04 10:00:00,121.04,121.04,120.85,120.85,4842.0,102.5953,102.5953,102.4342,102.4342,4842.0
2016-10-04 10:05:00,120.82,120.82,120.55,120.66,5399.0,102.4088,102.4088,102.1799,102.2732,5399.0
2016-10-04 10:10:00,120.61,120.68,120.05,120.32,6950.0,102.2308,102.2901,101.7561,101.985,6950.0
2016-10-04 10:15:00,120.3,120.3,120.03,120.1,6900.0,101.968,101.968,101.7392,101.7985,6900.0
2016-10-04 10:20:00,120.14,120.22,120.01,120.15,5210.0,101.8324,101.9002,101.7222,101.8409,5210.0
2016-10-04 10:25:00,120.15,120.27,119.86,120.27,13762.0,101.8409,101.9426,101.5951,101.9426,13762.0
2016-10-04 10:30:00,120.25,120.3,120.18,120.3,4118.0,101.9256,101.968,101.8663,101.968,4118.0
2016-10-04 10:35:00,120.36,120.56,120.36,120.56,2160.0,102.0189,102.1884,102.0189,102.1884,2160.0
2016-10-04 10:40:00,120.6,120.66,120.51,120.58,7508.0,102.2223,102.2732,102.146,102.2053,7508.0
2016-10-04 10:45:00,120.58,120.58,120.46,120.5,3539.0,102.2053,102.2053,102.1036,102.1375,3539.0
2016-10-04 10:50:00,120.56,120.57,120.32,120.32,3663.0,102.1884,102.1969,101.985,101.985,3663.0
2016-10-04 10:55:00,120.31,120.32,120.16,120.17,8303.0,101.9765,101.985,101.8494,101.8578,8303.0
2016-10-04 11:00:00,120.2,120.36,119.75,119.84,24811.0,101.8833,102.0189,101.5018,101.5781,24811.0
2016-10-04 11:05:00,119.76,119.93,119.7,119.76,8807.0,101.5103,101.6544,101.4594,101.5103,8807.0
2016-10-04 11:10:00,119.69,119.87,119.63,119.76,7783.0,101.451,101.6035,101.4001,101.5103,7783.0
2016-10-04 11:15:00,119.66,119.66,119.42,119.61,5750.0,101.4255,101.4255,101.2221,101.3832,5750.0
2016-10-04 11:20:00,119.61,119.9,119.56,119.86,4667.0,101.3832,101.629,101.3408,101.5951,4667.0
2016-10-04 11:25:00,119.86,120.05,119.86,120.02,2003.0,101.5951,101.7561,101.5951,101.7307,2003.0
2016-10-04 11:30:00,120.04,120.08,119.86,120.07,2900.0,101.7476,101.7815,101.5951,101.7731,2900.0
2016-10-04 11:35:00,120.17,120.46,119.99,120.0,6168.0,101.8578,102.1036,101.7053,101.7137,6168.0
2016-10-04 11:40:00,120.07,120.22,119.9,120.01,2919.0,101.7731,101.9002,101.629,101.7222,2919.0
2016-10-04 11:45:00,120.08,120.37,120.07,120.19,5358.0,101.7815,102.0273,101.7731,101.8748,5358.0
2016-10-04 11:50:00,120.11,120.25,119.98,120.02,3242.0,101.807,101.9256,101.6968,101.7307,3242.0
2016-10-04 11:55:00,120.1,120.1,119.95,120.09,1997.0,101.7985,101.7985,101.6714,101.79,1997.0
2016-10-04 12:00:00,120.09,120.29,120.08,120.17,5562.0,101.79,101.9595,101.7815,101.8578,5562.0
2016-10-04 12:05:00,120.3,120.38,120.04,120.14,6769.0,101.968,102.0358,101.7476,101.8324,6769.0
2016-10-04 12:10:00,120.16,120.16,119.95,120.06,3000.0,101.8494,101.8494,101.6714,101.7646,3000.0
2016-10-04 12:15:00,120.07,120.28,120.04,120.28,3871.0,101.7731,101.9511,101.7476,101.9511,3871.0
2016-10-04 12:20:00,120.19,120.2,120.09,120.14,4897.0,101.8748,101.8833,101.79,101.8324,4897.0
2016-10-04 12:25:00,120.18,120.35,120.18,120.19,3317.0,101.8663,102.0104,101.8663,101.8748,3317.0
2016-10-04 12:30:00,120.11,120.11,119.98,120.08,3403.0,101.807,101.807,101.6968,101.7815,3403.0
2016-10-04 12:35:00,120.09,120.32,120.06,120.22,4122.0,101.79,101.985,101.7646,101.9002,4122.0
2016-10-04 12:40:00,120.26,120.34,120.25,120.31,1872.0,101.9341,102.0019,101.9256,101.9765,1872.0
2016-10-04 12:45:00,120.25,120.35,120.0,120.0,2760.0,101.9256,102.0104,101.7137,101.7137,2760.0
2016-10-04 12:50:00,119.96,119.97,119.91,119.95,2000.0,101.6798,101.6883,101.6374,101.6714,2000.0
2016-10-04 12:55:00,120.0,120.03,119.9,119.92,2403.0,101.7137,101.7392,101.629,101.6459,2403.0
2016-10-04 13:00:00,119.92,120.06,119.92,120.01,3156.0,101.6459,101.7646,101.6459,101.7222,3156.0
2016-10-04 13:05:00,120.05,120.06,119.73,119.73,3436.0,101.7561,101.7646,101.4849,101.4849,3436.0
2016-10-04 13:10:00,119.71,119.88,119.7,119.88,900.0,101.4679,101.612,101.4594,101.612,900.0
2016-10-04 13:15:00,119.86,119.95,119.82,119.88,12145.0,101.5951,101.6714,101.5612,101.612,12145.0
2016-10-04 13:20:00,119.9,119.95,119.53,119.53,5753.0,101.629,101.6714,101.3154,101.3154,5753.0
2016-10-04 13:25:00,119.54,119.73,119.54,119.58,14042.0,101.3238,101.4849,101.3238,101.3577,14042.0
2016-10-04 13:30:00,119.59,119.67,119.54,119.67,5913.0,101.3662,101.434,101.3238,101.434,5913.0
2016-10-04 13:35:00,119.67,119.76,119.67,119.71,3798.0,101.434,101.5103,101.434,101.4679,3798.0
2016-10-04 13:40:00,119.69,119.72,119.61,119.61,2625.0,101.451,101.4764,101.3832,101.3832,2625.0
2016-10-04 13:45:00,119.62,119.66,119.55,119.61,17638.0,101.3916,101.4255,101.3323,101.3832,17638.0
2016-10-04 13:50:00,119.63,119.7,119.52,119.56,5585.0,101.4001,101.4594,101.3069,101.3408,5585.0
2016-10-04 13:55:00,119.57,119.62,119.53,119.58,2300.0,101.3493,101.3916,101.3154,101.3577,2300.0
2016-10-04 14:00:00,119.56,119.64,119.55,119.6,3205.0,101.3408,101.4086,101.3323,101.3747,3205.0
2016-10-04 14:05:00,119.58,119.67,119.55,119.62,2297.0,101.3577,101.434,101.3323,101.3916,2297.0
2016-10-04 14:10:00,119.58,119.66,119.55,119.6,2400.0,101.3577,101.4255,101.3323,101.3747,2400.0
2016-10-04 14:15:00,119.63,119.66,119.54,119.55,3922.0,101.4001,101.4255,101.3238,101.3323,3922.0
2016-10-04 14:20:00,119.54,119.55,119.34,119.5,6775.0,101.3238,101.3323,101.1543,101.2899,6775.0
2016-10-04 14:25:00,119.46,119.48,119.33,119.45,4578.0,101.256,101.273,101.1458,101.2475,4578.0
2016-10-04 14:30:00,119.51,119.61,119.45,119.6,3198.0,101.2984,101.3832,101.2475,101.3747,3198.0
2016-10-04 14:35:00,119.61,119.61,119.41,119.46,4059.0,101.3832,101.3832,101.2136,101.256,4059.0
2016-10-04 14:40:00,119.44,119.48,119.37,119.41,3913.0,101.2391,101.273,101.1797,101.2136,3913.0
2016-10-04 14:45:00,119.42,119.48,119.31,119.31,2682.0,101.2221,101.273,101.1289,101.1289,2682.0
2016-10-04 14:50:00,119.34,119.4,119.33,119.39,2343.0,101.1543,101.2052,101.1458,101.1967,2343.0
2016-10-04 14:55:00,119.41,119.41,119.22,119.24,4410.0,101.2136,101.2136,101.0526,101.0695,4410.0
2016-10-04 15:00:00,119.25,119.28,119.19,119.23,3650.0,101.078,101.1034,101.0272,101.0611,3650.0
2016-10-04 15:05:00,119.2,119.33,119.2,119.27,1882.0,101.0356,101.1458,101.0356,101.095,1882.0
2016-10-04 15:10:00,119.27,119.29,119.23,119.28,2529.0,101.095,101.1119,101.0611,101.1034,2529.0
2016-10-04 15:15:00,119.25,119.27,119.17,119.21,3794.0,101.078,101.095,101.0102,101.0441,3794.0
2016-10-04 15:20:00,119.21,119.3,119.2,119.3,2896.0,101.0441,101.1204,101.0356,101.1204,2896.0
2016-10-04 15:25:00,119.27,119.55,119.27,119.53,6510.0,101.095,101.3323,101.095,101.3154,6510.0
2016-10-04 15:30:00,119.55,119.59,119.42,119.44,8733.0,101.3323,101.3662,101.2221,101.2391,8733.0
2016-10-04 15:35:00,119.46,119.51,119.37,119.5,10178.0,101.256,101.2984,101.1797,101.2899,10178.0
2016-10-04 15:40:00,119.49,119.61,119.46,119.54,7881.0,101.2814,101.3832,101.256,101.3238,7881.0
2016-10-04 15:45:00,119.53,119.56,119.38,119.38,9438.0,101.3154,101.3408,101.1882,101.1882,9438.0
2016-10-04 15:50:00,119.38,119.42,119.32,119.36,18944.0,101.1882,101.2221,101.1374,101.1713,18944.0
2016-10-04 15:55:00,119.36,119.38,119.01,119.2,116587.0,101.1713,101.1882,100.8746,101.0356,116587.0
2016-10-05 09:30:00,119.83,120.4,119.57,119.85,10383.0,101.5696,102.0528,101.3493,101.5866,10383.0
2016-10-05 09:35:00,120.23,120.47,120.17,120.17,4392.0,101.9087,102.1121,101.8578,101.8578,4392.0
2016-10-05 09:40:00,120.15,120.17,119.7,119.93,5700.0,101.8409,101.8578,101.4594,101.6544,5700.0
2016-10-05 09:45:00,119.93,119.98,119.76,119.86,3153.0,101.6544,101.6968,101.5103,101.5951,3153.0
2016-10-05 09:50:00,119.93,119.94,119.83,119.89,2300.0,101.6544,101.6629,101.5696,101.6205,2300.0
2016-10-05 09:55:00,119.77,119.86,119.68,119.78,2771.0,101.5188,101.5951,101.4425,101.5273,2771.0
2016-10-05 10:00:00,119.82,119.9,119.66,119.73,5487.0,101.5612,101.629,101.4255,101.4849,5487.0
2016-10-05 10:05:00,119.87,119.95,119.82,119.9,1937.0,101.6035,101.6714,101.5612,101.629,1937.0
2016-10-05 10:10:00,119.84,119.95,119.74,119.74,3250.0,101.5781,101.6714,101.4934,101.4934,3250.0
2016-10-05 10:15:00,119.76,119.86,119.52,119.67,2601.0,101.5103,101.5951,101.3069,101.434,2601.0
2016-10-05 10:20:00,119.54,119.68,119.48,119.56,3528.0,101.3238,101.4425,101.273,101.3408,3528.0
2016-10-05 10:25:00,119.57,119.79,119.53,119.79,3500.0,101.3493,101.5357,101.3154,101.5357,3500.0
2016-10-05 10:30:00,119.76,119.98,119.67,119.97,9364.0,101.5103,101.6968,101.434,101.6883,9364.0
2016-10-05 10:35:00,119.97,120.19,119.95,120.19,4978.0,101.6883,101.8748,101.6714,101.8748,4978.0
2016-10-05 10:40:00,120.15,120.22,119.98,119.98,4500.0,101.8409,101.9002,101.6968,101.6968,4500.0
2016-10-05 10:45:00,120.08,120.15,119.86,119.86,2402.0,101.7815,101.8409,101.5951,101.5951,2402.0
2016-10-05 10:50:00,119.94,120.09,119.93,120.06,1800.0,101.6629,101.79,101.6544,101.7646,1800.0
2016-10-05 10:55:00,120.19,120.29,120.15,120.21,2618.0,101.8748,101.9595,101.8409,101.8917,2618.0
2016-10-05 11:00:00,120.26,120.4,120.16,120.34,3900.0,101.9341,102.0528,101.8494,102.0019,3900.0
2016-10-05 11:05:00,120.41,120.51,120.4,120.51,3860.0,102.0613,102.146,102.0528,102.146,3860.0
2016-10-05 11:10:00,120.54,120.59,120.44,120.45,2800.0,102.1714,102.2138,102.0867,102.0952,2800.0
2016-10-05 11:15:00,120.42,120.46,120.4,120.42,600.0,102.0697,102.1036,102.0528,102.0697,600.0
2016-10-05 11:20:00,120.41,120.51,120.41,120.47,5760.0,102.0613,102.146,102.0613,102.1121,5760.0
2016-10-05 11:25:00,120.44,120.64,120.43,120.57,3089.0,102.0867,102.2562,102.0782,102.1969,3089.0
2016-10-05 11:30:00,120.62,120.66,120.56,120.66,2100.0,102.2393,102.2732,102.1884,102.2732,2100.0
2016-10-05 11:35:00,120.7,120.72,120.61,120.69,2200.0,102.3071,102.324,102.2308,102.2986,2200.0
2016-10-05 11:40:00,120.7,120.79,120.68,120.74,2999.0,102.3071,102.3833,102.2901,102.341,2999.0
2016-10-05 11:45:00,120.75,120.88,120.71,120.77,1430.0,102.3494,102.4596,102.3155,102.3664,1430.0
2016-10-05 11:50:00,120.88,121.01,120.84,121.01,11767.0,102.4596,102.5698,102.4257,102.5698,11767.0
2016-10-05 11:55:00,121.0,121.02,120.91,120.96,3432.0,102.5613,102.5783,102.4851,102.5274,3432.0
2016-10-05 12:00:00,121.0,121.08,120.98,121.04,1720.0,102.5613,102.6292,102.5444,102.5953,1720.0
2016-10-05 12:05:00,121.07,121.19,121.04,121.11,5746.0,102.6207,102.7224,102.5953,102.6546,5746.0
2016-10-05 12:10:00,121.17,121.22,121.11,121.11,2700.0,102.7054,102.7478,102.6546,102.6546,2700.0
2016-10-05 12:15:00,121.11,121.17,121.09,121.12,1400.0,102.6546,102.7054,102.6376,102.6631,1400.0
2016-10-05 12:20:00,121.11,121.23,121.11,121.19,1807.0,102.6546,102.7563,102.6546,102.7224,1807.0
2016-10-05 12:25:00,121.19,121.25,121.18,121.21,1800.0,102.7224,102.7733,102.7139,102.7393,1800.0
2016-10-05 12:30:00,121.22,121.27,121.11,121.12,2700.0,102.7478,102.7902,102.6546,102.6631,2700.0
2016-10-05 12:35:00,121.12,121.2,121.1,121.2,1415.0,102.6631,102.7309,102.6461,102.7309,1415.0
2016-10-05 12:40:00,121.17,121.18,121.12,121.13,1247.0,102.7054,102.7139,102.6631,102.6715,1247.0
2016-10-05 12:45:00,121.17,121.17,121.08,121.11,2730.0,102.7054,102.7054,102.6292,102.6546,2730.0
2016-10-05 12:50:00,121.14,121.15,121.11,121.12,4143.0,102.68,102.6885,102.6546,102.6631,4143.0
2016-10-05 12:55:00,121.12,121.12,121.08,121.1,4200.0,102.6631,102.6631,102.6292,102.6461,4200.0
2016-10-05 13:00:00,121.09,121.14,121.09,121.14,3433.0,102.6376,102.68,102.6376,102.68,3433.0
2016-10-05 13:05:00,121.11,121.16,121.09,121.12,10077.0,102.6546,102.697,102.6376,102.6631,10077.0
2016-10-05 13:10:00,121.1,121.12,121.02,121.04,4054.0,102.6461,102.6631,102.5783,102.5953,4054.0
2016-10-05 13:15:00,121.03,121.09,121.03,121.09,3007.0,102.5868,102.6376,102.5868,102.6376,3007.0
2016-10-05 13:20:00,121.09,121.12,121.05,121.05,3508.0,102.6376,102.6631,102.6037,102.6037,3508.0
2016-10-05 13:25:00,121.04,121.06,121.01,121.06,1700.0,102.5953,102.6122,102.5698,102.6122,1700.0
2016-10-05 13:30:00,121.03,121.06,121.01,121.05,3029.0,102.5868,102.6122,102.5698,102.6037,3029.0
2016-10-05 13:35:00,121.06,121.15,121.06,121.15,3150.0,102.6122,102.6885,102.6122,102.6885,3150.0
2016-10-05 13:40:00,121.13,121.17,121.11,121.17,3108.0,102.6715,102.7054,102.6546,102.7054,3108.0
2016-10-05 13:45:00,121.17,121.18,121.08,121.13,3492.0,102.7054,102.7139,102.6292,102.6715,3492.0
2016-10-05 13:50:00,121.15,121.26,121.15,121.24,4258.0,102.6885,102.7817,102.6885,102.7648,4258.0
2016-10-05 13:55:00,121.24,121.27,121.23,121.26,2554.0,102.7648,102.7902,102.7563,102.7817,2554.0
2016-10-05 14:00:00,121.27,121.32,121.25,121.29,3408.0,102.7902,102.8326,102.7733,102.8072,3408.0
2016-10-05 14:05:00,121.27,121.29,121.22,121.23,3305.0,102.7902,102.8072,102.7478,102.7563,3305.0
2016-10-05 14:10:00,121.23,121.24,121.14,121.21,5548.0,102.7563,102.7648,102.68,102.7393,5548.0
2016-10-05 14:15:00,121.17,121.2,121.16,121.2,4315.0,102.7054,102.7309,102.697,102.7309,4315.0
2016-10-05 14:20:00,121.19,121.27,121.19,121.22,3918.0,102.7224,102.7902,102.7224,102.7478,3918.0
2016-10-05 14:25:00,121.23,121.23,121.18,121.19,2500.0,102.7563,102.7563,102.7139,102.7224,2500.0
2016-10-05 14:30:00,121.18,121.2,121.16,121.19,2568.0,102.7139,102.7309,102.697,102.7224,2568.0
2016-10-05 14:35:00,121.17,121.19,121.13,121.13,5999.0,102.7054,102.7224,102.6715,102.6715,5999.0
2016-10-05 14:40:00,121.13,121.21,121.11,121.16,4950.0,102.6715,102.7393,102.6546,102.697,4950.0
2016-10-05 14:45:00,121.17,121.25,121.15,121.25,2761.0,102.7054,102.7733,102.6885,102.7733,2761.0
2016-10-05 14:50:00,121.26,121.3,121.23,121.28,4441.0,102.7817,102.8156,102.7563,102.7987,4441.0
2016-10-05 14:55:00,121.26,121.3,121.23,121.29,3027.0,102.7817,102.8156,102.7563,102.8072,3027.0
2016-10-05 15:00:00,121.29,121.42,121.28,121.42,4596.0,102.8072,102.9173,102.7987,102.9173,4596.0
2016-10-05 15:05:00,121.4,121.42,121.34,121.34,6026.0,102.9004,102.9173,102.8495,102.8495,6026.0
2016-10-05 15:10:00,121.32,121.38,121.32,121.34,4123.0,102.8326,102.8834,102.8326,102.8495,4123.0
2016-10-05 15:15:00,121.33,121.33,121.18,121.27,7959.0,102.8411,102.8411,102.7139,102.7902,7959.0
2016-10-05 15:20:00,121.24,121.25,121.09,121.18,8784.0,102.7648,102.7733,102.6376,102.7139,8784.0
2016-10-05 15:25:00,121.16,121.22,121.1,121.14,13802.0,102.697,102.7478,102.6461,102.68,13802.0
2016-10-05 15:30:00,121.15,121.28,121.12,121.26,12822.0,102.6885,102.7987,102.6631,102.7817,12822.0
2016-10-05 15:35:00,121.25,121.3,121.22,121.29,12197.0,102.7733,102.8156,102.7478,102.8072,12197.0
2016-10-05 15:40:00,121.29,121.41,121.25,121.39,12571.0,102.8072,102.9089,102.7733,102.8919,12571.0
2016-10-05 15:45:00,121.37,121.38,121.25,121.26,20910.0,102.875,102.8834,102.7733,102.7817,20910.0
2016-10-05 15:50:00,121.25,121.28,121.18,121.19,23014.0,102.7733,102.7987,102.7139,102.7224,23014.0
2016-10-05 15:55:00,121.19,121.3,121.17,121.25,37537.0,102.7224,102.8156,102.7054,102.7733,37537.0
2016-10-06 09:30:00,121.2,121.2,120.84,120.91,9202.0,102.7309,102.7309,102.4257,102.4851,9202.0
2016-10-06 09:35:00,120.67,120.82,120.54,120.72,6410.0,102.2816,102.4088,102.1714,102.324,6410.0
2016-10-06 09:40:00,120.76,120.76,120.5,120.56,3100.0,102.3579,102.3579,102.1375,102.1884,3100.0
2016-10-06 09:45:00,120.58,120.61,120.29,120.32,1800.0,102.2053,102.2308,101.9595,101.985,1800.0
2016-10-06 09:50:00,120.21,120.31,120.13,120.17,1226.0,101.8917,101.9765,101.8239,101.8578,1226.0
2016-10-06 09:55:00,120.16,120.39,120.16,120.25,2979.0,101.8494,102.0443,101.8494,101.9256,2979.0
2016-10-06 10:00:00,120.28,120.3,120.07,120.23,4343.0,101.9511,101.968,101.7731,101.9087,4343.0
2016-10-06 10:05:00,120.21,120.25,120.05,120.08,3404.0,101.8917,101.9256,101.7561,101.7815,3404.0
2016-10-06 10:10:00,120.07,120.14,119.95,120.02,3491.0,101.7731,101.8324,101.6714,101.7307,3491.0
2016-10-06 10:15:00,120.07,120.29,120.01,120.26,2051.0,101.7731,101.9595,101.7222,101.9341,2051.0
2016-10-06 10:20:00,120.33,120.36,120.25,120.34,1500.0,101.9934,102.0189,101.9256,102.0019,1500.0
2016-10-06 10:25:00,120.39,120.58,120.36,120.51,4104.0,102.0443,102.2053,102.0189,102.146,4104.0
2016-10-06 10:30:00,120.47,120.47,120.08,120.11,1451.0,102.1121,102.1121,101.7815,101.807,1451.0
2016-10-06 10:35:00,120.07,120.37,120.07,120.33,4648.0,101.7731,102.0273,101.7731,101.9934,4648.0
2016-10-06 10:40:00,120.3,120.34,120.25,120.34,1101.0,101.968,102.0019,101.9256,102.0019,1101.0
2016-10-06 10:45:00,120.38,120.38,120.29,120.29,500.0,102.0358,102.0358,101.9595,101.9595,500.0
2016-10-06 10:50:00,120.33,120.36,120.29,120.3,700.0,101.9934,102.0189,101.9595,101.968,700.0
2016-10-06 10:55:00,120.26,120.3,120.24,120.3,400.0,101.9341,101.968,101.9172,101.968,400.0
2016-10-06 11:00:00,120.27,120.34,120.25,120.29,900.0,101.9426,102.0019,101.9256,101.9595,900.0
2016-10-06 11:05:00,120.24,120.29,120.03,120.03,1100.0,101.9172,101.9595,101.7392,101.7392,1100.0
2016-10-06 11:10:00,120.02,120.14,120.02,120.14,1441.0,101.7307,101.8324,101.7307,101.8324,1441.0
2016-10-06 11:15:00,120.09,120.11,120.01,120.11,1450.0,101.79,101.807,101.7222,101.807,1450.0
2016-10-06 11:20:00,120.12,120.19,120.09,120.16,1347.0,101.8154,101.8748,101.79,101.8494,1347.0
2016-10-06 11:25:00,120.14,120.31,120.14,120.31,1700.0,101.8324,101.9765,101.8324,101.9765,1700.0
2016-10-06 11:30:00,120.29,120.4,120.29,120.34,565.0,101.9595,102.0528,101.9595,102.0019,565.0
2016-10-06 11:35:00,120.33,120.38,120.28,120.33,2350.0,101.9934,102.0358,101.9511,101.9934,2350.0
2016-10-06 11:40:00,120.35,120.41,120.23,120.33,1312.0,102.0104,102.0613,101.9087,101.9934,1312.0
2016-10-06 11:45:00,120.35,120.69,120.3,120.61,3400.0,102.0104,102.2986,101.968,102.2308,3400.0
2016-10-06 11:50:00,120.55,120.72,120.5,120.7,1987.0,102.1799,102.324,102.1375,102.3071,1987.0
2016-10-06 11:55:00,120.63,120.7,120.56,120.56,2500.0,102.2477,102.3071,102.1884,102.1884,2500.0
2016-10-06 12:00:00,120.61,120.65,120.55,120.55,1700.0,102.2308,102.2647,102.1799,102.1799,1700.0
2016-10-06 12:05:00,120.64,120.68,120.56,120.58,4565.0,102.2562,102.2901,102.1884,102.2053,4565.0
2016-10-06 12:10:00,120.55,120.56,120.55,120.56,200.0,102.1799,102.1884,102.1799,102.1884,200.0
2016-10-06 12:15:00,120.54,120.6,120.54,120.57,1200.0,102.1714,102.2223,102.1714,102.1969,1200.0
2016-10-06 12:20:00,120.56,120.67,120.55,120.67,800.0,102.1884,102.2816,102.1799,102.2816,800.0
2016-10-06 12:25:00,120.63,120.72,120.59,120.72,3800.0,102.2477,102.324,102.2138,102.324,3800.0
2016-10-06 12:30:00,120.62,120.72,120.62,120.72,1365.0,102.2393,102.324,102.2393,102.324,1365.0
2016-10-06 12:35:00,120.73,120.73,120.64,120.64,2612.0,102.3325,102.3325,102.2562,102.2562,2612.0
2016-10-06 12:40:00,120.7,120.72,120.65,120.65,1000.0,102.3071,102.324,102.2647,102.2647,1000.0
2016-10-06 12:45:00,120.69,120.73,120.64,120.67,1800.0,102.2986,102.3325,102.2562,102.2816,1800.0
2016-10-06 12:50:00,120.74,120.85,120.72,120.85,1600.0,102.341,102.4342,102.324,102.4342,1600.0
2016-10-06 12:55:00,120.86,120.86,120.8,120.82,2000.0,102.4427,102.4427,102.3918,102.4088,2000.0
2016-10-06 13:00:00,120.81,120.87,120.8,120.86,2001.0,102.4003,102.4512,102.3918,102.4427,2001.0
2016-10-06 13:05:00,120.85,120.89,120.85,120.85,1841.0,102.4342,102.4681,102.4342,102.4342,1841.0
2016-10-06 13:10:00,120.83,120.87,120.81,120.87,1671.0,102.4173,102.4512,102.4003,102.4512,1671.0
2016-10-06 13:15:00,120.89,120.9,120.83,120.83,1760.0,102.4681,102.4766,102.4173,102.4173,1760.0
2016-10-06 13:20:00,120.82,120.85,120.76,120.76,2200.0,102.4088,102.4342,102.3579,102.3579,2200.0
2016-10-06 13:25:00,120.75,120.82,120.72,120.82,800.0,102.3494,102.4088,102.324,102.4088,800.0
2016-10-06 13:30:00,120.79,120.83,120.76,120.83,1000.0,102.3833,102.4173,102.3579,102.4173,1000.0
2016-10-06 13:35:00,120.8,120.8,120.72,120.72,2000.0,102.3918,102.3918,102.324,102.324,2000.0
2016-10-06 13:40:00,120.69,120.72,120.64,120.65,1000.0,102.2986,102.324,102.2562,102.2647,1000.0
2016-10-06 13:45:00,120.71,120.75,120.66,120.71,1927.0,102.3155,102.3494,102.2732,102.3155,1927.0
2016-10-06 13:50:00,120.74,120.86,120.72,120.83,2600.0,102.341,102.4427,102.324,102.4173,2600.0
2016-10-06 13:55:00,120.77,120.77,120.73,120.73,1364.0,102.3664,102.3664,102.3325,102.3325,1364.0
2016-10-06 14:00:00,120.75,120.77,120.72,120.77,1200.0,102.3494,102.3664,102.324,102.3664,1200.0
2016-10-06 14:05:00,120.77,120.77,120.68,120.68,1000.0,102.3664,102.3664,102.2901,102.2901,1000.0
2016-10-06 14:10:00,120.7,120.78,120.68,120.78,1837.0,102.3071,102.3749,102.2901,102.3749,1837.0
2016-10-06 14:15:00,120.78,120.78,120.67,120.71,3339.0,102.3749,102.3749,102.2816,102.3155,3339.0
2016-10-06 14:20:00,120.71,120.73,120.69,120.71,982.0,102.3155,102.3325,102.2986,102.3155,982.0
2016-10-06 14:25:00,120.76,120.85,120.71,120.71,2500.0,102.3579,102.4342,102.3155,102.3155,2500.0
2016-10-06 14:30:00,120.79,120.84,120.78,120.81,2217.0,102.3833,102.4257,102.3749,102.4003,2217.0
2016-10-06 14:35:00,120.78,120.87,120.78,120.81,3469.0,102.3749,102.4512,102.3749,102.4003,3469.0
2016-10-06 14:40:00,120.79,120.8,120.77,120.8,2200.0,102.3833,102.3918,102.3664,102.3918,2200.0
2016-10-06 14:45:00,120.78,120.78,120.72,120.72,2300.0,102.3749,102.3749,102.324,102.324,2300.0
2016-10-06 14:50:00,120.72,120.75,120.69,120.75,1750.0,102.324,102.3494,102.2986,102.3494,1750.0
2016-10-06 14:55:00,120.77,120.77,120.69,120.73,1805.0,102.3664,102.3664,102.2986,102.3325,1805.0
2016-10-06 15:00:00,120.75,120.78,120.74,120.78,2000.0,102.3494,102.3749,102.341,102.3749,2000.0
2016-10-06 15:05:00,120.79,120.82,120.79,120.81,900.0,102.3833,102.4088,102.3833,102.4003,900.0
2016-10-06 15:10:00,120.83,120.83,120.76,120.77,2737.0,102.4173,102.4173,102.3579,102.3664,2737.0
2016-10-06 15:15:00,120.79,120.85,120.73,120.73,3414.0,102.3833,102.4342,102.3325,102.3325,3414.0
2016-10-06 15:20:00,120.79,120.8,120.73,120.78,2399.0,102.3833,102.3918,102.3325,102.3749,2399.0
2016-10-06 15:25:00,120.75,120.78,120.74,120.76,2518.0,102.3494,102.3749,102.341,102.3579,2518.0
2016-10-06 15:30:00,120.74,120.8,120.7,120.76,8942.0,102.341,102.3918,102.3071,102.3579,8942.0
2016-10-06 15:35:00,120.75,120.78,120.7,120.77,13032.0,102.3494,102.3749,102.3071,102.3664,13032.0
2016-10-06 15:40:00,120.76,120.76,120.7,120.7,3165.0,102.3579,102.3579,102.3071,102.3071,3165.0
2016-10-06 15:45:00,120.7,120.75,120.69,120.72,3811.0,102.3071,102.3494,102.2986,102.324,3811.0
2016-10-06 15:50:00,120.71,120.74,120.66,120.69,10721.0,102.3155,102.341,102.2732,102.2986,10721.0
2016-10-06 15:55:00,120.71,120.72,120.62,120.67,26845.0,102.3155,102.324,102.2393,102.2816,26845.0
2016-10-07 09:30:00,120.13,120.13,119.4,119.95,29583.0,101.8239,101.8239,101.2052,101.6714,29583.0
2016-10-07 09:35:00,119.79,119.84,119.31,119.45,9872.0,101.5357,101.5781,101.1289,101.2475,9872.0
2016-10-07 09:40:00,119.39,119.48,119.17,119.28,6380.0,101.1967,101.273,101.0102,101.1034,6380.0
2016-10-07 09:45:00,119.31,119.42,118.77,118.94,15475.0,101.1289,101.2221,100.6712,100.8153,15475.0
2016-10-07 09:50:00,119.0,119.5,119.0,119.45,4710.0,100.8661,101.2899,100.8661,101.2475,4710.0
2016-10-07 09:55:00,119.46,119.53,119.34,119.4,5520.0,101.256,101.3154,101.1543,101.2052,5520.0
2016-10-07 10:00:00,119.45,119.56,119.41,119.44,7446.0,101.2475,101.3408,101.2136,101.2391,7446.0
2016-10-07 10:05:00,119.4,119.44,119.28,119.4,8170.0,101.2052,101.2391,101.1034,101.2052,8170.0
2016-10-07 10:10:00,119.44,119.44,119.28,119.28,7777.0,101.2391,101.2391,101.1034,101.1034,7777.0
2016-10-07 10:15:00,119.33,119.38,119.24,119.36,5216.0,101.1458,101.1882,101.0695,101.1713,5216.0
2016-10-07 10:20:00,119.32,119.42,119.28,119.42,850.0,101.1374,101.2221,101.1034,101.2221,850.0
2016-10-07 10:25:00,119.45,119.5,119.37,119.42,5262.0,101.2475,101.2899,101.1797,101.2221,5262.0
2016-10-07 10:30:00,119.4,119.44,119.26,119.28,3554.0,101.2052,101.2391,101.0865,101.1034,3554.0
2016-10-07 10:35:00,119.28,119.39,119.23,119.39,5692.0,101.1034,101.1967,101.0611,101.1967,5692.0
2016-10-07 10:40:00,119.41,119.44,119.32,119.32,3788.0,101.2136,101.2391,101.1374,101.1374,3788.0
2016-10-07 10:45:00,119.36,119.39,119.27,119.36,1960.0,101.1713,101.1967,101.095,101.1713,1960.0
2016-10-07 10:50:00,119.37,119.42,119.3,119.39,2500.0,101.1797,101.2221,101.1204,101.1967,2500.0
2016-10-07 10:55:00,119.32,119.32,119.26,119.32,900.0,101.1374,101.1374,101.0865,101.1374,900.0
2016-10-07 11:00:00,119.32,119.36,119.23,119.35,4102.0,101.1374,101.1713,101.0611,101.1628,4102.0
2016-10-07 11:05:00,119.37,119.65,119.34,119.65,5298.0,101.1797,101.4171,101.1543,101.4171,5298.0
2016-10-07 11:10:00,119.65,119.71,119.63,119.71,2829.0,101.4171,101.4679,101.4001,101.4679,2829.0
2016-10-07 11:15:00,119.67,119.74,119.65,119.7,1685.0,101.434,101.4934,101.4171,101.4594,1685.0
2016-10-07 11:20:00,119.67,119.71,119.62,119.62,1731.0,101.434,101.4679,101.3916,101.3916,1731.0
2016-10-07 11:25:00,119.62,119.65,119.5,119.55,2712.0,101.3916,101.4171,101.2899,101.3323,2712.0
2016-10-07 11:30:00,119.54,119.55,119.4,119.42,3532.0,101.3238,101.3323,101.2052,101.2221,3532.0
2016-10-07 11:35:00,119.43,119.43,119.17,119.17,5040.0,101.2306,101.2306,101.0102,101.0102,5040.0
2016-10-07 11:40:00,119.08,119.09,118.93,118.94,500.0,100.9339,100.9424,100.8068,100.8153,500.0
2016-10-07 11:45:00,118.9,118.92,118.7,118.73,11137.0,100.7814,100.7983,100.6118,100.6373,11137.0
2016-10-07 11:50:00,118.69,118.72,118.65,118.66,5050.0,100.6034,100.6288,100.5695,100.5779,5050.0
2016-10-07 11:55:00,118.64,118.7,118.55,118.55,6348.0,100.561,100.6118,100.4847,100.4847,6348.0
2016-10-07 12:00:00,118.61,118.8,118.6,118.64,14259.0,100.5355,100.6966,100.5271,100.561,14259.0
2016-10-07 12:05:00,118.62,118.63,118.59,118.63,810.0,100.544,100.5525,100.5186,100.5525,810.0
2016-10-07 12:10:00,118.72,118.79,118.57,118.79,1000.0,100.6288,100.6881,100.5016,100.6881,1000.0
2016-10-07 12:15:00,118.71,118.75,118.64,118.75,5890.0,100.6203,100.6542,100.561,100.6542,5890.0
2016-10-07 12:20:00,118.76,118.86,118.69,118.74,3544.0,100.6627,100.7475,100.6034,100.6457,3544.0
2016-10-07 12:25:00,118.82,118.87,118.81,118.87,903.0,100.7135,100.7559,100.7051,100.7559,903.0
2016-10-07 12:30:00,118.92,118.96,118.88,118.96,1800.0,100.7983,100.8322,100.7644,100.8322,1800.0
2016-10-07 12:35:00,118.89,118.92,118.86,118.88,1800.0,100.7729,100.7983,100.7475,100.7644,1800.0
2016-10-07 12:40:00,118.9,118.93,118.8,118.89,2860.0,100.7814,100.8068,100.6966,100.7729,2860.0
2016-10-07 12:45:00,118.91,119.1,118.86,119.1,1600.0,100.7898,100.9509,100.7475,100.9509,1600.0
2016-10-07 12:50:00,119.06,119.12,119.05,119.07,2686.0,100.917,100.9678,100.9085,100.9255,2686.0
2016-10-07 12:55:00,119.13,119.19,119.08,119.19,1341.0,100.9763,101.0272,100.9339,101.0272,1341.0
2016-10-07 13:00:00,119.21,119.21,119.01,119.05,2992.0,101.0441,101.0441,100.8746,100.9085,2992.0
2016-10-07 13:05:00,119.08,119.17,119.06,119.17,4358.0,100.9339,101.0102,100.917,101.0102,4358.0
2016-10-07 13:10:00,119.16,119.21,119.08,119.13,1900.0,101.0017,101.0441,100.9339,100.9763,1900.0
2016-10-07 13:15:00,119.1,119.15,119.09,119.11,4146.0,100.9509,100.9933,100.9424,100.9594,4146.0
2016-10-07 13:20:00,119.11,119.21,119.11,119.14,3196.0,100.9594,101.0441,100.9594,100.9848,3196.0
2016-10-07 13:25:00,119.18,119.5,119.18,119.5,4050.0,101.0187,101.2899,101.0187,101.2899,4050.0
2016-10-07 13:30:00,119.47,119.65,119.46,119.62,6352.0,101.2645,101.4171,101.256,101.3916,6352.0
2016-10-07 13:35:00,119.62,119.66,119.58,119.66,2500.0,101.3916,101.4255,101.3577,101.4255,2500.0
2016-10-07 13:40:00,119.69,119.73,119.6,119.6,3155.0,101.451,101.4849,101.3747,101.3747,3155.0
2016-10-07 13:45:00,119.63,119.67,119.59,119.64,1700.0,101.4001,101.434,101.3662,101.4086,1700.0
2016-10-07 13:50:00,119.68,119.68,119.61,119.61,818.0,101.4425,101.4425,101.3832,101.3832,818.0
2016-10-07 13:55:00,119.61,119.7,119.61,119.63,3345.0,101.3832,101.4594,101.3832,101.4001,3345.0
2016-10-07 14:00:00,119.67,119.75,119.64,119.7,6370.0,101.434,101.5018,101.4086,101.4594,6370.0
2016-10-07 14:05:00,119.69,119.7,119.62,119.65,4401.0,101.451,101.4594,101.3916,101.4171,4401.0
2016-10-07 14:10:00,119.67,119.86,119.67,119.78,7013.0,101.434,101.5951,101.434,101.5273,7013.0
2016-10-07 14:15:00,119.82,119.85,119.68,119.72,4730.0,101.5612,101.5866,101.4425,101.4764,4730.0
2016-10-07 14:20:00,119.75,119.85,119.75,119.8,3297.0,101.5018,101.5866,101.5018,101.5442,3297.0
2016-10-07 14:25:00,119.78,119.89,119.76,119.88,5732.0,101.5273,101.6205,101.5103,101.612,5732.0
2016-10-07 14:30:00,119.9,120.1,119.89,120.09,5605.0,101.629,101.7985,101.6205,101.79,5605.0
2016-10-07 14:35:00,120.07,120.08,120.01,120.07,8569.0,101.7731,101.7815,101.7222,101.7731,8569.0
2016-10-07 14:40:00,120.06,120.14,120.04,120.12,6838.0,101.7646,101.8324,101.7476,101.8154,6838.0
2016-10-07 14:45:00,120.12,120.21,120.07,120.08,5035.0,101.8154,101.8917,101.7731,101.7815,5035.0
2016-10-07 14:50:00,120.09,120.11,120.02,120.03,3072.0,101.79,101.807,101.7307,101.7392,3072.0
2016-10-07 14:55:00,120.03,120.07,119.93,119.94,7758.0,101.7392,101.7731,101.6544,101.6629,7758.0
2016-10-07 15:00:00,119.96,119.99,119.91,119.96,4291.0,101.6798,101.7053,101.6374,101.6798,4291.0
2016-10-07 15:05:00,119.93,120.02,119.93,119.98,7081.0,101.6544,101.7307,101.6544,101.6968,7081.0
2016-10-07 15:10:00,119.96,120.0,119.93,119.95,5498.0,101.6798,101.7137,101.6544,101.6714,5498.0
2016-10-07 15:15:00,119.93,119.99,119.91,119.93,4535.0,101.6544,101.7053,101.6374,101.6544,4535.0
2016-10-07 15:20:00,119.93,119.97,119.91,119.95,4737.0,101.6544,101.6883,101.6374,101.6714,4737.0
2016-10-07 15:25:00,119.95,120.03,119.94,120.03,5200.0,101.6714,101.7392,101.6629,101.7392,5200.0
2016-10-07 15:30:00,120.02,120.04,119.9,119.9,9455.0,101.7307,101.7476,101.629,101.629,9455.0
2016-10-07 15:35:00,119.91,119.96,119.89,119.89,7032.0,101.6374,101.6798,101.6205,101.6205,7032.0
2016-10-07 15:40:00,119.88,119.9,119.75,119.75,11371.0,101.612,101.629,101.5018,101.5018,11371.0
2016-10-07 15:45:00,119.75,119.8,119.73,119.78,19646.0,101.5018,101.5442,101.4849,101.5273,19646.0
2016-10-07 15:50:00,119.78,119.83,119.76,119.76,19417.0,101.5273,101.5696,101.5103,101.5103,19417.0
2016-10-07 15:55:00,119.76,119.85,119.67,119.69,49807.0,101.5103,101.5866,101.434,101.451,49807.0
2016-10-10 09:30:00,120.02,120.13,119.09,119.11,27146.0,101.7307,101.8239,100.9424,100.9594,27146.0
2016-10-10 09:35:00,119.35,119.45,118.77,119.21,42024.0,101.1628,101.2475,100.6712,101.0441,42024.0
2016-10-10 09:40:00,119.3,119.88,119.26,119.69,16620.0,101.1204,101.612,101.0865,101.451,16620.0
2016-10-10 09:45:00,119.63,119.75,119.3,119.4,11173.0,101.4001,101.5018,101.1204,101.2052,11173.0
2016-10-10 09:50:00,119.47,119.47,119.23,119.34,25502.0,101.2645,101.2645,101.0611,101.1543,25502.0
2016-10-10 09:55:00,119.35,119.38,119.25,119.33,12200.0,101.1628,101.1882,101.078,101.1458,12200.0
2016-10-10 10:00:00,119.38,119.4,119.06,119.19,10353.0,101.1882,101.2052,100.917,101.0272,10353.0
2016-10-10 10:05:00,119.18,119.37,119.08,119.08,17334.0,101.0187,101.1797,100.9339,100.9339,17334.0
2016-10-10 10:10:00,119.08,119.22,119.01,119.22,7013.0,100.9339,101.0526,100.8746,101.0526,7013.0
2016-10-10 10:15:00,119.12,119.26,119.1,119.15,4425.0,100.9678,101.0865,100.9509,100.9933,4425.0
2016-10-10 10:20:00,119.18,119.24,119.03,119.12,9988.0,101.0187,101.0695,100.8915,100.9678,9988.0
2016-10-10 10:25:00,119.12,119.29,119.08,119.21,16993.0,100.9678,101.1119,100.9339,101.0441,16993.0
2016-10-10 10:30:00,119.21,119.27,119.07,119.2,20588.0,101.0441,101.095,100.9255,101.0356,20588.0
2016-10-10 10:35:00,119.22,119.37,119.15,119.37,4290.0,101.0526,101.1797,100.9933,101.1797,4290.0
2016-10-10 10:40:00,119.33,119.4,119.32,119.4,4412.0,101.1458,101.2052,101.1374,101.2052,4412.0
2016-10-10 10:45:00,119.4,119.41,119.28,119.41,6579.0,101.2052,101.2136,101.1034,101.2136,6579.0
2016-10-10 10:50:00,119.37,119.37,119.16,119.16,31683.0,101.1797,101.1797,101.0017,101.0017,31683.0
2016-10-10 10:55:00,119.19,119.25,119.04,119.04,5455.0,101.0272,101.078,100.9,100.9,5455.0
2016-10-10 11:00:00,119.0,119.0,118.8,118.9,4730.0,100.8661,100.8661,100.6966,100.7814,4730.0
2016-10-10 11:05:00,118.93,119.01,118.87,119.01,3032.0,100.8068,100.8746,100.7559,100.8746,3032.0
2016-10-10 11:10:00,118.95,119.04,118.92,119.04,2766.0,100.8237,100.9,100.7983,100.9,2766.0
2016-10-10 11:15:00,118.99,118.99,118.77,118.8,4138.0,100.8576,100.8576,100.6712,100.6966,4138.0
2016-10-10 11:20:00,118.76,118.76,118.49,118.53,10136.0,100.6627,100.6627,100.4338,100.4677,10136.0
2016-10-10 11:25:00,118.53,118.57,118.37,118.43,4635.0,100.4677,100.5016,100.3321,100.383,4635.0
2016-10-10 11:30:00,118.46,118.5,118.29,118.29,4561.0,100.4084,100.4423,100.2643,100.2643,4561.0
2016-10-10 11:35:00,118.31,118.4,118.14,118.17,8578.0,100.2813,100.3575,100.1372,100.1626,8578.0
2016-10-10 11:40:00,118.16,118.17,118.07,118.08,4023.0,100.1541,100.1626,100.0778,100.0863,4023.0
2016-10-10 11:45:00,118.1,118.1,117.96,118.0,9125.0,100.1033,100.1033,99.9846,100.0185,9125.0
2016-10-10 11:50:00,118.03,118.1,118.0,118.03,4400.0,100.0439,100.1033,100.0185,100.0439,4400.0
2016-10-10 11:55:00,118.02,118.05,117.85,117.86,4826.0,100.0355,100.0609,99.8914,99.8998,4826.0
2016-10-10 12:00:00,117.84,117.99,117.71,117.8,11089.0,99.8829,100.01,99.7727,99.849,11089.0
2016-10-10 12:05:00,117.77,117.77,117.68,117.7,5513.0,99.8236,99.8236,99.7473,99.7642,5513.0
2016-10-10 12:10:00,117.69,117.71,117.55,117.59,11738.0,99.7557,99.7727,99.6371,99.671,11738.0
2016-10-10 12:15:00,117.6,117.64,117.57,117.57,8700.0,99.6795,99.7134,99.654,99.654,8700.0
2016-10-10 12:20:00,117.58,117.6,117.52,117.57,12884.0,99.6625,99.6795,99.6116,99.654,12884.0
2016-10-10 12:25:00,117.55,117.68,117.48,117.59,15055.0,99.6371,99.7473,99.5777,99.671,15055.0
2016-10-10 12:30:00,117.63,117.65,117.56,117.59,6664.0,99.7049,99.7218,99.6456,99.671,6664.0
2016-10-10 12:35:00,117.54,117.61,117.49,117.53,5146.0,99.6286,99.6879,99.5862,99.6201,5146.0
2016-10-10 12:40:00,117.55,117.55,117.47,117.49,2800.0,99.6371,99.6371,99.5693,99.5862,2800.0
2016-10-10 12:45:00,117.49,117.59,117.48,117.59,7235.0,99.5862,99.671,99.5777,99.671,7235.0
2016-10-10 12:50:00,117.55,117.6,117.53,117.55,4784.0,99.6371,99.6795,99.6201,99.6371,4784.0
2016-10-10 12:55:00,117.58,117.58,117.5,117.56,3256.0,99.6625,99.6625,99.5947,99.6456,3256.0
2016-10-10 13:00:00,117.58,117.75,117.58,117.71,6894.0,99.6625,99.8066,99.6625,99.7727,6894.0
2016-10-10 13:05:00,117.7,117.77,117.65,117.77,19174.0,99.7642,99.8236,99.7218,99.8236,19174.0
2016-10-10 13:10:00,117.77,117.87,117.75,117.87,5972.0,99.8236,99.9083,99.8066,99.9083,5972.0
2016-10-10 13:15:00,117.87,117.9,117.78,117.81,3630.0,99.9083,99.9337,99.832,99.8575,3630.0
2016-10-10 13:20:00,117.78,117.85,117.77,117.8,26800.0,99.832,99.8914,99.8236,99.849,26800.0
2016-10-10 13:25:00,117.82,117.87,117.79,117.8,4659.0,99.8659,99.9083,99.8405,99.849,4659.0
2016-10-10 13:30:00,117.81,117.82,117.67,117.67,6205.0,99.8575,99.8659,99.7388,99.7388,6205.0
2016-10-10 13:35:00,117.71,117.72,117.67,117.67,800.0,99.7727,99.7812,99.7388,99.7388,800.0
2016-10-10 13:40:00,117.64,117.64,117.53,117.53,6968.0,99.7134,99.7134,99.6201,99.6201,6968.0
2016-10-10 13:45:00,117.55,117.58,117.52,117.58,4731.0,99.6371,99.6625,99.6116,99.6625,4731.0
2016-10-10 13:50:00,117.59,117.61,117.58,117.61,3021.0,99.671,99.6879,99.6625,99.6879,3021.0
2016-10-10 13:55:00,117.59,117.6,117.57,117.57,4431.0,99.671,99.6795,99.654,99.654,4431.0
2016-10-10 14:00:00,117.6,117.68,117.59,117.61,4334.0,99.6795,99.7473,99.671,99.6879,4334.0
2016-10-10 14:05:00,117.62,117.7,117.53,117.6,25009.0,99.6964,99.7642,99.6201,99.6795,25009.0
2016-10-10 14:10:00,117.61,117.61,117.56,117.56,4710.0,99.6879,99.6879,99.6456,99.6456,4710.0
2016-10-10 14:15:00,117.56,117.57,117.44,117.54,10818.0,99.6456,99.654,99.5438,99.6286,10818.0
2016-10-10 14:20:00,117.53,117.63,117.53,117.57,9819.0,99.6201,99.7049,99.6201,99.654,9819.0
2016-10-10 14:25:00,117.57,117.58,117.48,117.52,11355.0,99.654,99.6625,99.5777,99.6116,11355.0
2016-10-10 14:30:00,117.49,117.49,117.44,117.46,6806.0,99.5862,99.5862,99.5438,99.5608,6806.0
2016-10-10 14:35:00,117.46,117.53,117.46,117.49,7051.0,99.5608,99.6201,99.5608,99.5862,7051.0
2016-10-10 14:40:00,117.49,117.55,117.44,117.48,9627.0,99.5862,99.6371,99.5438,99.5777,9627.0
2016-10-10 14:45:00,117.45,117.47,117.42,117.44,4404.0,99.5523,99.5693,99.5269,99.5438,4404.0
2016-10-10 14:50:00,117.44,117.48,117.39,117.42,7049.0,99.5438,99.5777,99.5015,99.5269,7049.0
2016-10-10 14:55:00,117.43,117.45,117.34,117.38,9793.0,99.5354,99.5523,99.4591,99.493,9793.0
2016-10-10 15:00:00,117.39,117.47,117.38,117.44,9716.0,99.5015,99.5693,99.493,99.5438,9716.0
2016-10-10 15:05:00,117.46,117.53,117.44,117.45,12096.0,99.5608,99.6201,99.5438,99.5523,12096.0
2016-10-10 15:10:00,117.45,117.47,117.31,117.31,17976.0,99.5523,99.5693,99.4336,99.4336,17976.0
2016-10-10 15:15:00,117.31,117.39,117.27,117.39,17396.0,99.4336,99.5015,99.3997,99.5015,17396.0
2016-10-10 15:20:00,117.36,117.36,117.25,117.28,18389.0,99.476,99.476,99.3828,99.4082,18389.0
2016-10-10 15:25:00,117.27,117.31,117.22,117.25,17436.0,99.3997,99.4336,99.3574,99.3828,17436.0
2016-10-10 15:30:00,117.25,117.28,117.13,117.15,28599.0,99.3828,99.4082,99.2811,99.298,28599.0
2016-10-10 15:35:00,117.15,117.2,117.09,117.11,20645.0,99.298,99.3404,99.2472,99.2641,20645.0
2016-10-10 15:40:00,117.12,117.17,117.07,117.07,28190.0,99.2726,99.315,99.2302,99.2302,28190.0
2016-10-10 15:45:00,117.08,117.12,117.01,117.02,44867.0,99.2387,99.2726,99.1794,99.1878,44867.0
2016-10-10 15:50:00,117.03,117.06,116.99,117.01,58202.0,99.1963,99.2217,99.1624,99.1794,58202.0
2016-10-10 15:55:00,117.01,117.12,116.9,116.97,169952.0,99.1794,99.2726,99.0861,99.1455,169952.0
2016-10-11 09:30:00,116.45,116.46,115.92,116.22,11073.0,98.7047,98.7132,98.2555,98.5097,11073.0
2016-10-11 09:35:00,116.25,116.42,116.12,116.29,3242.0,98.5352,98.6793,98.425,98.5691,3242.0
2016-10-11 09:40:00,116.14,116.26,115.95,115.96,9877.0,98.4419,98.5437,98.2809,98.2894,9877.0
2016-10-11 09:45:00,115.95,116.0,115.87,115.91,4511.0,98.2809,98.3233,98.2131,98.247,4511.0
2016-10-11 09:50:00,115.83,116.18,115.77,116.18,11030.0,98.1792,98.4758,98.1283,98.4758,11030.0
2016-10-11 09:55:00,116.21,116.27,116.08,116.27,3212.0,98.5013,98.5521,98.3911,98.5521,3212.0
2016-10-11 10:00:00,116.3,116.42,116.22,116.42,4496.0,98.5776,98.6793,98.5097,98.6793,4496.0
2016-10-11 10:05:00,116.42,116.62,116.42,116.62,7423.0,98.6793,98.8488,98.6793,98.8488,7423.0
2016-10-11 10:10:00,116.63,116.63,116.29,116.41,8005.0,98.8573,98.8573,98.5691,98.6708,8005.0
2016-10-11 10:15:00,116.32,116.36,116.21,116.25,2806.0,98.5945,98.6284,98.5013,98.5352,2806.0
2016-10-11 10:20:00,116.28,116.36,116.14,116.27,4118.0,98.5606,98.6284,98.4419,98.5521,4118.0
2016-10-11 10:25:00,116.21,116.26,116.07,116.12,4383.0,98.5013,98.5437,98.3826,98.425,4383.0
2016-10-11 10:30:00,116.12,116.24,116.08,116.17,4456.0,98.425,98.5267,98.3911,98.4674,4456.0
2016-10-11 10:35:00,116.21,116.24,116.13,116.2,7110.0,98.5013,98.5267,98.4335,98.4928,7110.0
2016-10-11 10:40:00,116.15,116.21,116.08,116.21,5277.0,98.4504,98.5013,98.3911,98.5013,5277.0
2016-10-11 10:45:00,116.23,116.31,116.14,116.25,4300.0,98.5182,98.586,98.4419,98.5352,4300.0
2016-10-11 10:50:00,116.23,116.32,116.17,116.31,3948.0,98.5182,98.5945,98.4674,98.586,3948.0
2016-10-11 10:55:00,116.31,116.31,116.0,116.0,3308.0,98.586,98.586,98.3233,98.3233,3308.0
2016-10-11 11:00:00,115.98,115.98,115.75,115.84,4838.0,98.3063,98.3063,98.1114,98.1877,4838.0
2016-10-11 11:05:00,115.78,115.96,115.78,115.89,2806.0,98.1368,98.2894,98.1368,98.23,2806.0
2016-10-11 11:10:00,115.86,115.94,115.85,115.92,1789.0,98.2046,98.2724,98.1961,98.2555,1789.0
2016-10-11 11:15:00,115.84,115.87,115.77,115.87,2533.0,98.1877,98.2131,98.1283,98.2131,2533.0
2016-10-11 11:20:00,115.8,115.83,115.63,115.69,3437.0,98.1538,98.1792,98.0097,98.0605,3437.0
2016-10-11 11:25:00,115.75,115.75,115.54,115.55,3200.0,98.1114,98.1114,97.9334,97.9418,3200.0
2016-10-11 11:30:00,115.55,115.73,115.55,115.69,3700.0,97.9418,98.0944,97.9418,98.0605,3700.0
2016-10-11 11:35:00,115.72,115.75,115.56,115.63,2023.0,98.0859,98.1114,97.9503,98.0097,2023.0
2016-10-11 11:40:00,115.63,115.78,115.58,115.78,3082.0,98.0097,98.1368,97.9673,98.1368,3082.0
2016-10-11 11:45:00,115.8,115.83,115.52,115.58,2902.0,98.1538,98.1792,97.9164,97.9673,2902.0
2016-10-11 11:50:00,115.58,115.64,115.51,115.64,2313.0,97.9673,98.0181,97.9079,98.0181,2313.0
2016-10-11 11:55:00,115.62,115.73,115.61,115.73,2725.0,98.0012,98.0944,97.9927,98.0944,2725.0
2016-10-11 12:00:00,115.68,115.72,115.61,115.61,3404.0,98.052,98.0859,97.9927,97.9927,3404.0
2016-10-11 12:05:00,115.6,115.67,115.6,115.67,1200.0,97.9842,98.0436,97.9842,98.0436,1200.0
2016-10-11 12:10:00,115.62,115.64,115.6,115.6,1000.0,98.0012,98.0181,97.9842,97.9842,1000.0
2016-10-11 12:15:00,115.55,115.65,115.51,115.63,2448.0,97.9418,98.0266,97.9079,98.0097,2448.0
2016-10-11 12:20:00,115.67,115.72,115.55,115.55,15338.0,98.0436,98.0859,97.9418,97.9418,15338.0
2016-10-11 12:25:00,115.54,115.55,115.42,115.48,9568.0,97.9334,97.9418,97.8317,97.8825,9568.0
2016-10-11 12:30:00,115.5,115.5,115.45,115.46,1415.0,97.8995,97.8995,97.8571,97.8656,1415.0
2016-10-11 12:35:00,115.45,115.62,115.38,115.6,7680.0,97.8571,98.0012,97.7978,97.9842,7680.0
2016-10-11 12:40:00,115.53,115.64,115.53,115.61,3303.0,97.9249,98.0181,97.9249,97.9927,3303.0
2016-10-11 12:45:00,115.59,115.67,115.52,115.52,3727.0,97.9758,98.0436,97.9164,97.9164,3727.0
2016-10-11 12:50:00,115.51,115.52,115.45,115.46,2851.0,97.9079,97.9164,97.8571,97.8656,2851.0
2016-10-11 12:55:00,115.44,115.45,115.39,115.44,2770.0,97.8486,97.8571,97.8062,97.8486,2770.0
2016-10-11 13:00:00,115.42,115.42,115.24,115.31,12055.0,97.8317,97.8317,97.6791,97.7384,12055.0
2016-10-11 13:05:00,115.32,115.35,115.17,115.23,3566.0,97.7469,97.7723,97.6198,97.6706,3566.0
2016-10-11 13:10:00,115.17,115.17,114.91,114.97,3600.0,97.6198,97.6198,97.3994,97.4502,3600.0
2016-10-11 13:15:00,114.96,114.96,114.81,114.92,3858.0,97.4418,97.4418,97.3146,97.4079,3858.0
2016-10-11 13:20:00,114.94,115.01,114.91,115.01,4830.0,97.4248,97.4841,97.3994,97.4841,4830.0
2016-10-11 13:25:00,115.02,115.15,115.01,115.14,3300.0,97.4926,97.6028,97.4841,97.5943,3300.0
2016-10-11 13:30:00,115.17,115.19,114.98,115.12,7389.0,97.6198,97.6367,97.4587,97.5774,7389.0
2016-10-11 13:35:00,115.12,115.18,115.08,115.11,5392.0,97.5774,97.6282,97.5435,97.5689,5392.0
2016-10-11 13:40:00,115.08,115.13,115.04,115.07,5325.0,97.5435,97.5858,97.5096,97.535,5325.0
2016-10-11 13:45:00,115.06,115.08,114.92,114.92,6998.0,97.5265,97.5435,97.4079,97.4079,6998.0
2016-10-11 13:50:00,114.9,114.98,114.87,114.91,3103.0,97.3909,97.4587,97.3655,97.3994,3103.0
2016-10-11 13:55:00,114.89,114.89,114.79,114.82,2500.0,97.3824,97.3824,97.2977,97.3231,2500.0
2016-10-11 14:00:00,114.81,114.89,114.78,114.89,1300.0,97.3146,97.3824,97.2892,97.3824,1300.0
2016-10-11 14:05:00,114.89,115.04,114.84,115.01,15782.0,97.3824,97.5096,97.34,97.4841,15782.0
2016-10-11 14:10:00,115.02,115.09,114.84,114.85,27367.0,97.4926,97.5519,97.34,97.3485,27367.0
2016-10-11 14:15:00,114.89,114.89,114.48,114.52,11750.0,97.3824,97.3824,97.0349,97.0688,11750.0
2016-10-11 14:20:00,114.52,114.78,114.46,114.78,11610.0,97.0688,97.2892,97.0179,97.2892,11610.0
2016-10-11 14:25:00,114.79,114.93,114.77,114.88,20749.0,97.2977,97.4163,97.2807,97.3739,20749.0
2016-10-11 14:30:00,114.84,114.86,114.73,114.8,6101.0,97.34,97.357,97.2468,97.3061,6101.0
2016-10-11 14:35:00,114.8,114.9,114.78,114.82,5776.0,97.3061,97.3909,97.2892,97.3231,5776.0
2016-10-11 14:40:00,114.79,114.9,114.76,114.9,3132.0,97.2977,97.3909,97.2722,97.3909,3132.0
2016-10-11 14:45:00,114.9,114.99,114.9,114.96,2800.0,97.3909,97.4672,97.3909,97.4418,2800.0
2016-10-11 14:50:00,114.93,114.97,114.78,114.83,4732.0,97.4163,97.4502,97.2892,97.3316,4732.0
2016-10-11 14:55:00,114.83,114.92,114.79,114.88,4897.0,97.3316,97.4079,97.2977,97.3739,4897.0
2016-10-11 15:00:00,114.84,114.94,114.79,114.9,5241.0,97.34,97.4248,97.2977,97.3909,5241.0
2016-10-11 15:05:00,114.86,114.9,114.74,114.86,8678.0,97.357,97.3909,97.2553,97.357,8678.0
2016-10-11 15:10:00,114.83,115.02,114.83,114.98,5723.0,97.3316,97.4926,97.3316,97.4587,5723.0
2016-10-11 15:15:00,114.98,115.13,114.92,115.13,5827.0,97.4587,97.5858,97.4079,97.5858,5827.0
2016-10-11 15:20:00,115.14,115.27,115.12,115.24,8188.0,97.5943,97.7045,97.5774,97.6791,8188.0
2016-10-11 15:25:00,115.21,115.26,115.19,115.24,14110.0,97.6537,97.696,97.6367,97.6791,14110.0
2016-10-11 15:30:00,115.24,115.39,115.14,115.35,14459.0,97.6791,97.8062,97.5943,97.7723,14459.0
2016-10-11 15:35:00,115.35,115.42,115.28,115.42,13510.0,97.7723,97.8317,97.713,97.8317,13510.0
2016-10-11 15:40:00,115.39,115.47,115.28,115.28,18140.0,97.8062,97.874,97.713,97.713,18140.0
2016-10-11 15:45:00,115.28,115.38,115.23,115.35,21920.0,97.713,97.7978,97.6706,97.7723,21920.0
2016-10-11 15:50:00,115.34,115.34,115.18,115.18,22527.0,97.7638,97.7638,97.6282,97.6282,22527.0
2016-10-11 15:55:00,115.17,115.3,115.1,115.22,46874.0,97.6198,97.7299,97.5604,97.6621,46874.0
2016-10-12 09:30:00,115.39,115.4,114.65,114.76,9172.0,97.8062,97.8147,97.179,97.2722,9172.0
2016-10-12 09:35:00,114.76,115.08,114.52,114.57,7176.0,97.2722,97.5435,97.0688,97.1112,7176.0
2016-10-12 09:40:00,114.62,114.83,114.48,114.73,3333.0,97.1536,97.3316,97.0349,97.2468,3333.0
2016-10-12 09:45:00,114.63,115.09,114.63,115.03,1973.0,97.162,97.5519,97.162,97.5011,1973.0
2016-10-12 09:50:00,114.99,115.26,114.99,115.24,1100.0,97.4672,97.696,97.4672,97.6791,1100.0
2016-10-12 09:55:00,115.41,115.53,115.27,115.41,3473.0,97.8232,97.9249,97.7045,97.8232,3473.0
2016-10-12 10:00:00,115.52,115.68,115.5,115.68,2281.0,97.9164,98.052,97.8995,98.052,2281.0
2016-10-12 10:05:00,115.75,115.75,115.6,115.6,2470.0,98.1114,98.1114,97.9842,97.9842,2470.0
2016-10-12 10:10:00,115.58,115.7,115.58,115.65,6861.0,97.9673,98.069,97.9673,98.0266,6861.0
2016-10-12 10:15:00,115.65,115.84,115.61,115.64,3100.0,98.0266,98.1877,97.9927,98.0181,3100.0
2016-10-12 10:20:00,115.66,115.8,115.66,115.75,2448.0,98.0351,98.1538,98.0351,98.1114,2448.0
2016-10-12 10:25:00,115.76,116.02,115.71,115.93,3983.0,98.1198,98.3402,98.0775,98.2639,3983.0
2016-10-12 10:30:00,115.89,115.98,115.89,115.97,1350.0,98.23,98.3063,98.23,98.2978,1350.0
2016-10-12 10:35:00,115.93,115.93,115.73,115.83,1696.0,98.2639,98.2639,98.0944,98.1792,1696.0
2016-10-12 10:40:00,115.8,115.87,115.79,115.81,1200.0,98.1538,98.2131,98.1453,98.1622,1200.0
2016-10-12 10:45:00,115.81,115.84,115.7,115.7,1061.0,98.1622,98.1877,98.069,98.069,1061.0
2016-10-12 10:50:00,115.67,115.67,115.47,115.47,4222.0,98.0436,98.0436,97.874,97.874,4222.0
2016-10-12 10:55:00,115.52,115.59,115.49,115.58,2700.0,97.9164,97.9758,97.891,97.9673,2700.0
2016-10-12 11:00:00,115.59,115.75,115.56,115.75,3000.0,97.9758,98.1114,97.9503,98.1114,3000.0
2016-10-12 11:05:00,115.78,115.78,115.58,115.7,2908.0,98.1368,98.1368,97.9673,98.069,2908.0
2016-10-12 11:10:00,115.73,115.84,115.69,115.84,1900.0,98.0944,98.1877,98.0605,98.1877,1900.0
2016-10-12 11:15:00,115.77,115.77,115.67,115.67,2409.0,98.1283,98.1283,98.0436,98.0436,2409.0
2016-10-12 11:20:00,115.67,115.76,115.63,115.73,3100.0,98.0436,98.1198,98.0097,98.0944,3100.0
2016-10-12 11:25:00,115.8,115.9,115.79,115.88,1752.0,98.1538,98.2385,98.1453,98.2216,1752.0
2016-10-12 11:30:00,115.9,116.03,115.9,115.97,3053.0,98.2385,98.3487,98.2385,98.2978,3053.0
2016-10-12 11:35:00,116.0,116.01,115.94,116.0,2300.0,98.3233,98.3318,98.2724,98.3233,2300.0
2016-10-12 11:40:00,115.95,116.04,115.92,115.99,3600.0,98.2809,98.3572,98.2555,98.3148,3600.0
2016-10-12 11:45:00,116.01,116.05,115.97,116.0,1755.0,98.3318,98.3657,98.2978,98.3233,1755.0
2016-10-12 11:50:00,115.97,116.08,115.97,116.07,3002.0,98.2978,98.3911,98.2978,98.3826,3002.0
2016-10-12 11:55:00,116.05,116.1,116.03,116.04,3796.0,98.3657,98.408,98.3487,98.3572,3796.0
2016-10-12 12:00:00,116.03,116.16,116.01,116.16,2818.0,98.3487,98.4589,98.3318,98.4589,2818.0
2016-10-12 12:05:00,116.16,116.18,116.1,116.17,4159.0,98.4589,98.4758,98.408,98.4674,4159.0
2016-10-12 12:10:00,116.16,116.28,116.14,116.26,7310.0,98.4589,98.5606,98.4419,98.5437,7310.0
2016-10-12 12:15:00,116.27,116.3,116.25,116.3,1699.0,98.5521,98.5776,98.5352,98.5776,1699.0
2016-10-12 12:20:00,116.28,116.33,116.28,116.33,3300.0,98.5606,98.603,98.5606,98.603,3300.0
2016-10-12 12:25:00,116.32,116.34,116.29,116.29,2165.0,98.5945,98.6115,98.5691,98.5691,2165.0
2016-10-12 12:30:00,116.28,116.31,116.23,116.29,13129.0,98.5606,98.586,98.5182,98.5691,13129.0
2016-10-12 12:35:00,116.3,116.42,116.28,116.29,2201.0,98.5776,98.6793,98.5606,98.5691,2201.0
2016-10-12 12:40:00,116.28,116.32,116.25,116.25,5400.0,98.5606,98.5945,98.5352,98.5352,5400.0
2016-10-12 12:45:00,116.27,116.29,116.25,116.26,2200.0,98.5521,98.5691,98.5352,98.5437,2200.0
2016-10-12 12:50:00,116.21,116.29,116.2,116.28,2400.0,98.5013,98.5691,98.4928,98.5606,2400.0
2016-10-12 12:55:00,116.27,116.27,116.24,116.26,3100.0,98.5521,98.5521,98.5267,98.5437,3100.0
2016-10-12 13:00:00,116.27,116.38,116.26,116.33,18250.0,98.5521,98.6454,98.5437,98.603,18250.0
2016-10-12 13:05:00,116.33,116.49,116.31,116.49,5380.0,98.603,98.7386,98.586,98.7386,5380.0
2016-10-12 13:10:00,116.46,116.47,116.28,116.4,4644.0,98.7132,98.7217,98.5606,98.6623,4644.0
2016-10-12 13:15:00,116.39,116.49,116.39,116.45,3941.0,98.6538,98.7386,98.6538,98.7047,3941.0
2016-10-12 13:20:00,116.44,116.46,116.39,116.44,3106.0,98.6962,98.7132,98.6538,98.6962,3106.0
2016-10-12 13:25:00,116.39,116.5,116.39,116.5,3875.0,98.6538,98.7471,98.6538,98.7471,3875.0
2016-10-12 13:30:00,116.46,116.49,116.44,116.47,2480.0,98.7132,98.7386,98.6962,98.7217,2480.0
2016-10-12 13:35:00,116.46,116.47,116.35,116.4,2102.0,98.7132,98.7217,98.6199,98.6623,2102.0
2016-10-12 13:40:00,116.41,116.48,116.41,116.45,2000.0,98.6708,98.7301,98.6708,98.7047,2000.0
2016-10-12 13:45:00,116.48,116.52,116.48,116.52,2200.0,98.7301,98.764,98.7301,98.764,2200.0
2016-10-12 13:50:00,116.49,116.54,116.49,116.51,2076.0,98.7386,98.781,98.7386,98.7556,2076.0
2016-10-12 13:55:00,116.49,116.6,116.47,116.6,3998.0,98.7386,98.8318,98.7217,98.8318,3998.0
2016-10-12 14:00:00,116.58,116.71,116.37,116.43,9542.0,98.8149,98.9251,98.6369,98.6877,9542.0
2016-10-12 14:05:00,116.41,116.54,116.37,116.54,3170.0,98.6708,98.781,98.6369,98.781,3170.0
2016-10-12 14:10:00,116.6,116.61,116.5,116.61,1898.0,98.8318,98.8403,98.7471,98.8403,1898.0
2016-10-12 14:15:00,116.62,116.71,116.6,116.61,4397.0,98.8488,98.9251,98.8318,98.8403,4397.0
2016-10-12 14:20:00,116.59,116.6,116.51,116.56,2753.0,98.8234,98.8318,98.7556,98.7979,2753.0
2016-10-12 14:25:00,116.59,116.61,116.35,116.38,3928.0,98.8234,98.8403,98.6199,98.6454,3928.0
2016-10-12 14:30:00,116.41,116.51,116.37,116.48,5000.0,98.6708,98.7556,98.6369,98.7301,5000.0
2016-10-12 14:35:00,116.5,116.5,116.42,116.42,2200.0,98.7471,98.7471,98.6793,98.6793,2200.0
2016-10-12 14:40:00,116.41,116.44,116.29,116.35,5255.0,98.6708,98.6962,98.5691,98.6199,5255.0
2016-10-12 14:45:00,116.29,116.36,116.26,116.36,2960.0,98.5691,98.6284,98.5437,98.6284,2960.0
2016-10-12 14:50:00,116.38,116.47,116.38,116.47,4521.0,98.6454,98.7217,98.6454,98.7217,4521.0
2016-10-12 14:55:00,116.45,116.49,116.35,116.35,6795.0,98.7047,98.7386,98.6199,98.6199,6795.0
2016-10-12 15:00:00,116.37,116.37,116.23,116.33,5548.0,98.6369,98.6369,98.5182,98.603,5548.0
2016-10-12 15:05:00,116.3,116.48,116.27,116.44,6651.0,98.5776,98.7301,98.5521,98.6962,6651.0
2016-10-12 15:10:00,116.48,116.56,116.47,116.56,9360.0,98.7301,98.7979,98.7217,98.7979,9360.0
2016-10-12 15:15:00,116.54,116.55,116.44,116.51,9364.0,98.781,98.7895,98.6962,98.7556,9364.0
2016-10-12 15:20:00,116.53,116.58,116.5,116.52,7130.0,98.7725,98.8149,98.7471,98.764,7130.0
2016-10-12 15:25:00,116.5,116.5,116.37,116.39,7851.0,98.7471,98.7471,98.6369,98.6538,7851.0
2016-10-12 15:30:00,116.39,116.39,116.25,116.27,12649.0,98.6538,98.6538,98.5352,98.5521,12649.0
2016-10-12 15:35:00,116.27,116.42,116.23,116.42,11654.0,98.5521,98.6793,98.5182,98.6793,11654.0
2016-10-12 15:40:00,116.41,116.5,116.38,116.42,12744.0,98.6708,98.7471,98.6454,98.6793,12744.0
2016-10-12 15:45:00,116.41,116.48,116.39,116.43,16655.0,98.6708,98.7301,98.6538,98.6877,16655.0
2016-10-12 15:50:00,116.42,116.42,116.34,116.36,23113.0,98.6793,98.6793,98.6115,98.6284,23113.0
2016-10-12 15:55:00,116.36,116.43,116.25,116.28,52122.0,98.6284,98.6877,98.5352,98.5606,52122.0
2016-10-13 09:30:00,115.48,115.89,115.23,115.89,32473.0,97.8825,98.23,97.6706,98.23,32473.0
2016-10-13 09:35:00,115.69,115.87,115.3,115.52,39352.0,98.0605,98.2131,97.7299,97.9164,39352.0
2016-10-13 09:40:00,115.52,115.71,115.45,115.71,13452.0,97.9164,98.0775,97.8571,98.0775,13452.0
2016-10-13 09:45:00,115.73,115.91,115.65,115.87,10418.0,98.0944,98.247,98.0266,98.2131,10418.0
2016-10-13 09:50:00,115.82,115.85,115.62,115.73,11431.0,98.1707,98.1961,98.0012,98.0944,11431.0
2016-10-13 09:55:00,115.71,115.74,115.31,115.46,11449.0,98.0775,98.1029,97.7384,97.8656,11449.0
2016-10-13 10:00:00,115.42,115.42,115.19,115.3,8080.0,97.8317,97.8317,97.6367,97.7299,8080.0
2016-10-13 10:05:00,115.3,115.4,115.18,115.4,3968.0,97.7299,97.8147,97.6282,97.8147,3968.0
2016-10-13 10:10:00,115.41,115.44,115.33,115.41,4994.0,97.8232,97.8486,97.7554,97.8232,4994.0
2016-10-13 10:15:00,115.36,115.43,115.17,115.28,5217.0,97.7808,97.8401,97.6198,97.713,5217.0
2016-10-13 10:20:00,115.25,115.46,115.23,115.37,5048.0,97.6876,97.8656,97.6706,97.7893,5048.0
2016-10-13 10:25:00,115.45,116.03,115.32,115.32,75722.0,97.8571,98.3487,97.7469,97.7469,75722.0
2016-10-13 10:30:00,115.28,115.31,115.09,115.27,13520.0,97.713,97.7384,97.5519,97.7045,13520.0
2016-10-13 10:35:00,115.35,115.55,115.35,115.55,13201.0,97.7723,97.9418,97.7723,97.9418,13201.0
2016-10-13 10:40:00,115.55,115.55,115.3,115.5,12232.0,97.9418,97.9418,97.7299,97.8995,12232.0
2016-10-13 10:45:00,115.45,115.47,115.09,115.13,4878.0,97.8571,97.874,97.5519,97.5858,4878.0
2016-10-13 10:50:00,115.14,115.38,115.14,115.38,6123.0,97.5943,97.7978,97.5943,97.7978,6123.0
2016-10-13 10:55:00,115.37,115.47,115.26,115.47,7217.0,97.7893,97.874,97.696,97.874,7217.0
2016-10-13 11:00:00,115.49,115.53,115.24,115.28,5263.0,97.891,97.9249,97.6791,97.713,5263.0
2016-10-13 11:05:00,115.22,115.47,115.22,115.44,4647.0,97.6621,97.874,97.6621,97.8486,4647.0
2016-10-13 11:10:00,115.4,115.54,115.4,115.49,4700.0,97.8147,97.9334,97.8147,97.891,4700.0
2016-10-13 11:15:00,115.46,115.76,115.46,115.76,4903.0,97.8656,98.1198,97.8656,98.1198,4903.0
2016-10-13 11:20:00,115.8,115.98,115.77,115.98,4900.0,98.1538,98.3063,98.1283,98.3063,4900.0
2016-10-13 11:25:00,116.06,116.11,116.0,116.01,3775.0,98.3741,98.4165,98.3233,98.3318,3775.0
2016-10-13 11:30:00,116.0,116.18,115.96,116.18,5084.0,98.3233,98.4758,98.2894,98.4758,5084.0
2016-10-13 11:35:00,116.13,116.13,115.97,116.05,4449.0,98.4335,98.4335,98.2978,98.3657,4449.0
2016-10-13 11:40:00,116.05,116.07,115.93,116.0,2551.0,98.3657,98.3826,98.2639,98.3233,2551.0
2016-10-13 11:45:00,116.01,116.01,115.9,115.96,1801.0,98.3318,98.3318,98.2385,98.2894,1801.0
2016-10-13 11:50:00,115.87,116.05,115.83,115.93,3970.0,98.2131,98.3657,98.1792,98.2639,3970.0
2016-10-13 11:55:00,115.96,115.96,115.89,115.89,2942.0,98.2894,98.2894,98.23,98.23,2942.0
2016-10-13 12:00:00,115.9,115.91,115.72,115.81,3433.0,98.2385,98.247,98.0859,98.1622,3433.0
2016-10-13 12:05:00,115.81,115.97,115.81,115.97,5813.0,98.1622,98.2978,98.1622,98.2978,5813.0
2016-10-13 12:10:00,115.97,116.1,115.97,116.04,4885.0,98.2978,98.408,98.2978,98.3572,4885.0
2016-10-13 12:15:00,116.05,116.08,115.97,115.98,4756.0,98.3657,98.3911,98.2978,98.3063,4756.0
2016-10-13 12:20:00,115.97,116.1,115.97,116.06,9442.0,98.2978,98.408,98.2978,98.3741,9442.0
2016-10-13 12:25:00,116.06,116.1,116.01,116.07,4789.0,98.3741,98.408,98.3318,98.3826,4789.0
2016-10-13 12:30:00,116.07,116.21,116.03,116.16,7657.0,98.3826,98.5013,98.3487,98.4589,7657.0
2016-10-13 12:35:00,116.16,116.42,116.16,116.4,4835.0,98.4589,98.6793,98.4589,98.6623,4835.0
2016-10-13 12:40:00,116.41,116.46,116.35,116.41,3058.0,98.6708,98.7132,98.6199,98.6708,3058.0
2016-10-13 12:45:00,116.37,116.37,116.2,116.28,3365.0,98.6369,98.6369,98.4928,98.5606,3365.0
2016-10-13 12:50:00,116.3,116.33,116.13,116.16,2280.0,98.5776,98.603,98.4335,98.4589,2280.0
2016-10-13 12:55:00,116.15,116.24,116.14,116.18,5646.0,98.4504,98.5267,98.4419,98.4758,5646.0
2016-10-13 13:00:00,116.17,116.26,116.14,116.25,5712.0,98.4674,98.5437,98.4419,98.5352,5712.0
2016-10-13 13:05:00,116.26,116.32,116.21,116.25,5979.0,98.5437,98.5945,98.5013,98.5352,5979.0
2016-10-13 13:10:00,116.23,116.25,116.07,116.07,3800.0,98.5182,98.5352,98.3826,98.3826,3800.0
2016-10-13 13:15:00,116.09,116.21,116.09,116.2,4491.0,98.3996,98.5013,98.3996,98.4928,4491.0
2016-10-13 13:20:00,116.23,116.24,116.17,116.19,2815.0,98.5182,98.5267,98.4674,98.4843,2815.0
2016-10-13 13:25:00,116.19,116.28,116.19,116.23,7192.0,98.4843,98.5606,98.4843,98.5182,7192.0
2016-10-13 13:30:00,116.26,116.27,116.15,116.15,1901.0,98.5437,98.5521,98.4504,98.4504,1901.0
2016-10-13 13:35:00,116.14,116.21,116.02,116.21,6249.0,98.4419,98.5013,98.3402,98.5013,6249.0
2016-10-13 13:40:00,116.21,116.42,116.21,116.4,7755.0,98.5013,98.6793,98.5013,98.6623,7755.0
2016-10-13 13:45:00,116.38,116.39,116.24,116.24,3200.0,98.6454,98.6538,98.5267,98.5267,3200.0
2016-10-13 13:50:00,116.26,116.63,116.25,116.54,11147.0,98.5437,98.8573,98.5352,98.781,11147.0
2016-10-13 13:55:00,116.55,116.69,116.55,116.63,5315.0,98.7895,98.9081,98.7895,98.8573,5315.0
2016-10-13 14:00:00,116.63,116.83,116.6,116.78,6218.0,98.8573,99.0268,98.8318,98.9844,6218.0
2016-10-13 14:05:00,116.8,116.83,116.73,116.78,7515.0,99.0014,99.0268,98.942,98.9844,7515.0
2016-10-13 14:10:00,116.72,116.81,116.69,116.77,8861.0,98.9336,99.0098,98.9081,98.9759,8861.0
2016-10-13 14:15:00,116.73,116.75,116.69,116.73,4155.0,98.942,98.959,98.9081,98.942,4155.0
2016-10-13 14:20:00,116.75,116.85,116.75,116.83,6817.0,98.959,99.0437,98.959,99.0268,6817.0
2016-10-13 14:25:00,116.79,116.83,116.71,116.78,4111.0,98.9929,99.0268,98.9251,98.9844,4111.0
2016-10-13 14:30:00,116.79,116.84,116.76,116.77,3493.0,98.9929,99.0353,98.9675,98.9759,3493.0
2016-10-13 14:35:00,116.76,116.76,116.55,116.55,3100.0,98.9675,98.9675,98.7895,98.7895,3100.0
2016-10-13 14:40:00,116.57,116.7,116.56,116.62,6074.0,98.8064,98.9166,98.7979,98.8488,6074.0
2016-10-13 14:45:00,116.64,116.73,116.64,116.67,4886.0,98.8657,98.942,98.8657,98.8912,4886.0
2016-10-13 14:50:00,116.69,116.77,116.65,116.77,7136.0,98.9081,98.9759,98.8742,98.9759,7136.0
2016-10-13 14:55:00,116.78,116.88,116.72,116.73,4886.0,98.9844,99.0692,98.9336,98.942,4886.0
2016-10-13 15:00:00,116.72,116.76,116.65,116.76,4212.0,98.9336,98.9675,98.8742,98.9675,4212.0
2016-10-13 15:05:00,116.74,116.76,116.67,116.75,4292.0,98.9505,98.9675,98.8912,98.959,4292.0
2016-10-13 15:10:00,116.7,116.79,116.7,116.76,3300.0,98.9166,98.9929,98.9166,98.9675,3300.0
2016-10-13 15:15:00,116.74,116.78,116.64,116.65,3776.0,98.9505,98.9844,98.8657,98.8742,3776.0
2016-10-13 15:20:00,116.67,116.67,116.59,116.64,3801.0,98.8912,98.8912,98.8234,98.8657,3801.0
2016-10-13 15:25:00,116.65,116.65,116.49,116.51,7296.0,98.8742,98.8742,98.7386,98.7556,7296.0
2016-10-13 15:30:00,116.51,116.55,116.45,116.52,7262.0,98.7556,98.7895,98.7047,98.764,7262.0
2016-10-13 15:35:00,116.53,116.63,116.49,116.52,12230.0,98.7725,98.8573,98.7386,98.764,12230.0
2016-10-13 15:40:00,116.52,116.57,116.43,116.44,11951.0,98.764,98.8064,98.6877,98.6962,11951.0
2016-10-13 15:45:00,116.42,116.47,116.37,116.37,20185.0,98.6793,98.7217,98.6369,98.6369,20185.0
2016-10-13 15:50:00,116.34,116.35,116.27,116.31,16316.0,98.6115,98.6199,98.5521,98.586,16316.0
2016-10-13 15:55:00,116.3,116.31,116.2,116.3,47753.0,98.5776,98.586,98.4928,98.5776,47753.0
2016-10-14 09:30:00,117.4,117.5,117.33,117.33,4347.0,99.5099,99.5947,99.4506,99.4506,4347.0
2016-10-14 09:35:00,117.49,117.55,117.48,117.55,1100.0,99.5862,99.6371,99.5777,99.6371,1100.0
2016-10-14 09:40:00,117.63,117.63,117.63,117.63,240.0,99.7049,99.7049,99.7049,99.7049,240.0
2016-10-14 09:45:00,117.66,117.75,117.52,117.59,3280.0,99.7303,99.8066,99.6116,99.671,3280.0
2016-10-14 09:50:00,117.54,117.54,117.35,117.4,4300.0,99.6286,99.6286,99.4676,99.5099,4300.0
2016-10-14 09:55:00,117.41,117.55,117.41,117.45,9789.0,99.5184,99.6371,99.5184,99.5523,9789.0
2016-10-14 10:00:00,117.45,117.66,117.34,117.58,10538.0,99.5523,99.7303,99.4591,99.6625,10538.0
2016-10-14 10:05:00,117.57,117.68,117.5,117.52,5460.0,99.654,99.7473,99.5947,99.6116,5460.0
2016-10-14 10:10:00,117.51,117.92,117.51,117.73,9091.0,99.6032,99.9507,99.6032,99.7896,9091.0
2016-10-14 10:15:00,117.75,117.96,117.75,117.96,2875.0,99.8066,99.9846,99.8066,99.9846,2875.0
2016-10-14 10:20:00,117.87,118.07,117.86,118.06,10772.0,99.9083,100.0778,99.8998,100.0694,10772.0
2016-10-14 10:25:00,118.05,118.09,117.91,117.93,10487.0,100.0609,100.0948,99.9422,99.9592,10487.0
2016-10-14 10:30:00,117.93,118.17,117.93,117.97,6700.0,99.9592,100.1626,99.9592,99.9931,6700.0
2016-10-14 10:35:00,117.93,117.97,117.87,117.92,14581.0,99.9592,99.9931,99.9083,99.9507,14581.0
2016-10-14 10:40:00,117.92,118.0,117.84,117.93,6414.0,99.9507,100.0185,99.8829,99.9592,6414.0
2016-10-14 10:45:00,117.84,117.93,117.71,117.75,5492.0,99.8829,99.9592,99.7727,99.8066,5492.0
2016-10-14 10:50:00,117.74,117.76,117.55,117.65,4086.0,99.7981,99.8151,99.6371,99.7218,4086.0
2016-10-14 10:55:00,117.64,117.78,117.57,117.65,5133.0,99.7134,99.832,99.654,99.7218,5133.0
2016-10-14 11:00:00,117.64,117.66,117.26,117.26,18305.0,99.7134,99.7303,99.3913,99.3913,18305.0
2016-10-14 11:05:00,117.3,117.31,117.14,117.29,14600.0,99.4252,99.4336,99.2896,99.4167,14600.0
2016-10-14 11:10:00,117.25,117.27,116.99,116.99,3589.0,99.3828,99.3997,99.1624,99.1624,3589.0
2016-10-14 11:15:00,116.99,117.25,116.93,117.25,6232.0,99.1624,99.3828,99.1116,99.3828,6232.0
2016-10-14 11:20:00,117.19,117.4,117.19,117.27,8050.0,99.3319,99.5099,99.3319,99.3997,8050.0
2016-10-14 11:25:00,117.26,117.39,117.18,117.2,4700.0,99.3913,99.5015,99.3235,99.3404,4700.0
2016-10-14 11:30:00,117.15,117.21,117.01,117.15,8511.0,99.298,99.3489,99.1794,99.298,8511.0
2016-10-14 11:35:00,117.21,117.29,117.16,117.16,4786.0,99.3489,99.4167,99.3065,99.3065,4786.0
2016-10-14 11:40:00,117.21,117.28,117.16,117.18,5200.0,99.3489,99.4082,99.3065,99.3235,5200.0
2016-10-14 11:45:00,117.22,117.22,116.94,117.13,6172.0,99.3574,99.3574,99.12,99.2811,6172.0
2016-10-14 11:50:00,117.13,117.26,117.12,117.23,7630.0,99.2811,99.3913,99.2726,99.3658,7630.0
2016-10-14 11:55:00,117.22,117.34,117.1,117.24,8044.0,99.3574,99.4591,99.2557,99.3743,8044.0
2016-10-14 12:00:00,117.17,117.35,117.17,117.32,6856.0,99.315,99.4676,99.315,99.4421,6856.0
2016-10-14 12:05:00,117.28,117.36,117.23,117.24,8038.0,99.4082,99.476,99.3658,99.3743,8038.0
2016-10-14 12:10:00,117.24,117.25,117.06,117.24,3700.0,99.3743,99.3828,99.2217,99.3743,3700.0
2016-10-14 12:15:00,117.2,117.23,116.99,117.0,6250.0,99.3404,99.3658,99.1624,99.1709,6250.0
2016-10-14 12:20:00,117.04,117.12,117.0,117.04,8107.0,99.2048,99.2726,99.1709,99.2048,8107.0
2016-10-14 12:25:00,117.04,117.23,117.0,117.15,10167.0,99.2048,99.3658,99.1709,99.298,10167.0
2016-10-14 12:30:00,117.2,117.29,117.15,117.23,5600.0,99.3404,99.4167,99.298,99.3658,5600.0
2016-10-14 12:35:00,117.27,117.33,117.22,117.32,3400.0,99.3997,99.4506,99.3574,99.4421,3400.0
2016-10-14 12:40:00,117.32,117.47,117.32,117.42,6100.0,99.4421,99.5693,99.4421,99.5269,6100.0
2016-10-14 12:45:00,117.39,117.4,117.3,117.3,3600.0,99.5015,99.5099,99.4252,99.4252,3600.0
2016-10-14 12:50:00,117.3,117.35,117.27,117.35,7478.0,99.4252,99.4676,99.3997,99.4676,7478.0
2016-10-14 12:55:00,117.36,117.44,117.34,117.4,2900.0,99.476,99.5438,99.4591,99.5099,2900.0
2016-10-14 13:00:00,117.38,117.38,117.21,117.23,8049.0,99.493,99.493,99.3489,99.3658,8049.0
2016-10-14 13:05:00,117.2,117.56,117.16,117.52,7300.0,99.3404,99.6456,99.3065,99.6116,7300.0
2016-10-14 13:10:00,117.52,117.52,117.39,117.42,4800.0,99.6116,99.6116,99.5015,99.5269,4800.0
2016-10-14 13:15:00,117.39,117.55,117.39,117.51,5750.0,99.5015,99.6371,99.5015,99.6032,5750.0
2016-10-14 13:20:00,117.51,117.56,117.41,117.41,5200.0,99.6032,99.6456,99.5184,99.5184,5200.0
2016-10-14 13:25:00,117.48,117.48,117.32,117.32,3800.0,99.5777,99.5777,99.4421,99.4421,3800.0
2016-10-14 13:30:00,117.39,117.77,117.32,117.61,9181.0,99.5015,99.8236,99.4421,99.6879,9181.0
2016-10-14 13:35:00,117.65,117.65,117.45,117.5,4610.0,99.7218,99.7218,99.5523,99.5947,4610.0
2016-10-14 13:40:00,117.47,117.5,117.35,117.35,5062.0,99.5693,99.5947,99.4676,99.4676,5062.0
2016-10-14 13:45:00,117.33,117.47,117.31,117.4,8200.0,99.4506,99.5693,99.4336,99.5099,8200.0
2016-10-14 13:50:00,117.42,117.42,117.27,117.29,6102.0,99.5269,99.5269,99.3997,99.4167,6102.0
2016-10-14 13:55:00,117.29,117.52,117.29,117.47,5794.0,99.4167,99.6116,99.4167,99.5693,5794.0
2016-10-14 14:00:00,117.38,117.45,117.29,117.37,7500.0,99.493,99.5523,99.4167,99.4845,7500.0
2016-10-14 14:05:00,117.41,117.42,117.16,117.22,5500.0,99.5184,99.5269,99.3065,99.3574,5500.0
2016-10-14 14:10:00,117.16,117.28,117.12,117.22,5195.0,99.3065,99.4082,99.2726,99.3574,5195.0
2016-10-14 14:15:00,117.2,117.37,117.16,117.31,5308.0,99.3404,99.4845,99.3065,99.4336,5308.0
2016-10-14 14:20:00,117.29,117.52,117.29,117.45,4500.0,99.4167,99.6116,99.4167,99.5523,4500.0
2016-10-14 14:25:00,117.43,117.55,117.41,117.44,9000.0,99.5354,99.6371,99.5184,99.5438,9000.0
2016-10-14 14:30:00,117.47,117.49,117.24,117.24,5450.0,99.5693,99.5862,99.3743,99.3743,5450.0
2016-10-14 14:35:00,117.24,117.35,117.22,117.27,5335.0,99.3743,99.4676,99.3574,99.3997,5335.0
2016-10-14 14:40:00,117.27,117.33,117.18,117.21,4595.0,99.3997,99.4506,99.3235,99.3489,4595.0
2016-10-14 14:45:00,117.21,117.25,117.07,117.07,5800.0,99.3489,99.3828,99.2302,99.2302,5800.0
2016-10-14 14:50:00,117.06,117.22,117.06,117.13,4200.0,99.2217,99.3574,99.2217,99.2811,4200.0
2016-10-14 14:55:00,117.11,117.21,117.03,117.06,6299.0,99.2641,99.3489,99.1963,99.2217,6299.0
2016-10-14 15:00:00,117.14,117.19,117.08,117.14,5700.0,99.2896,99.3319,99.2387,99.2896,5700.0
2016-10-14 15:05:00,117.13,117.25,117.12,117.2,8400.0,99.2811,99.3828,99.2726,99.3404,8400.0
2016-10-14 15:10:00,117.22,117.22,117.13,117.16,14552.0,99.3574,99.3574,99.2811,99.3065,14552.0
2016-10-14 15:15:00,117.21,117.21,117.09,117.14,7350.0,99.3489,99.3489,99.2472,99.2896,7350.0
2016-10-14 15:20:00,117.09,117.22,117.06,117.16,12031.0,99.2472,99.3574,99.2217,99.3065,12031.0
2016-10-14 15:25:00,117.14,117.21,117.06,117.07,6075.0,99.2896,99.3489,99.2217,99.2302,6075.0
2016-10-14 15:30:00,117.08,117.21,117.07,117.16,9440.0,99.2387,99.3489,99.2302,99.3065,9440.0
2016-10-14 15:35:00,117.15,117.27,117.13,117.26,12385.0,99.298,99.3997,99.2811,99.3913,12385.0
2016-10-14 15:40:00,117.26,117.29,117.1,117.11,17518.0,99.3913,99.4167,99.2557,99.2641,17518.0
2016-10-14 15:45:00,117.11,117.12,116.98,117.02,21629.0,99.2641,99.2726,99.1539,99.1878,21629.0
2016-10-14 15:50:00,117.02,117.09,116.97,116.97,27216.0,99.1878,99.2472,99.1455,99.1455,27216.0
2016-10-14 15:55:00,116.97,117.03,116.78,116.79,57611.0,99.1455,99.1963,98.9844,98.9929,57611.0
2016-10-17 09:30:00,116.37,116.75,116.37,116.57,9339.0,98.6369,98.959,98.6369,98.8064,9339.0
2016-10-17 09:35:00,116.79,116.79,116.57,116.68,3458.0,98.9929,98.9929,98.8064,98.8997,3458.0
2016-10-17 09:40:00,116.54,116.65,116.4,116.56,2750.0,98.781,98.8742,98.6623,98.7979,2750.0
2016-10-17 09:45:00,116.51,116.64,116.38,116.63,2442.0,98.7556,98.8657,98.6454,98.8573,2442.0
2016-10-17 09:50:00,116.68,116.74,116.44,116.48,4032.0,98.8997,98.9505,98.6962,98.7301,4032.0
2016-10-17 09:55:00,116.5,116.58,116.49,116.51,2931.0,98.7471,98.8149,98.7386,98.7556,2931.0
2016-10-17 10:00:00,116.51,116.6,116.48,116.49,4488.0,98.7556,98.8318,98.7301,98.7386,4488.0
2016-10-17 10:05:00,116.43,116.61,116.43,116.58,31335.0,98.6877,98.8403,98.6877,98.8149,31335.0
2016-10-17 10:10:00,116.67,116.81,116.57,116.57,5327.0,98.8912,99.0098,98.8064,98.8064,5327.0
2016-10-17 10:15:00,116.67,116.86,116.67,116.67,3276.0,98.8912,99.0522,98.8912,98.8912,3276.0
2016-10-17 10:20:00,116.64,116.9,116.57,116.86,3040.0,98.8657,99.0861,98.8064,99.0522,3040.0
2016-10-17 10:25:00,116.84,116.96,116.74,116.78,6200.0,99.0353,99.137,98.9505,98.9844,6200.0
2016-10-17 10:30:00,116.77,116.85,116.67,116.77,4100.0,98.9759,99.0437,98.8912,98.9759,4100.0
2016-10-17 10:35:00,116.77,116.82,116.63,116.63,5827.0,98.9759,99.0183,98.8573,98.8573,5827.0
2016-10-17 10:40:00,116.63,116.75,116.5,116.5,3379.0,98.8573,98.959,98.7471,98.7471,3379.0
2016-10-17 10:45:00,116.48,116.54,116.42,116.46,3705.0,98.7301,98.781,98.6793,98.7132,3705.0
2016-10-17 10:50:00,116.48,116.49,116.28,116.28,3100.0,98.7301,98.7386,98.5606,98.5606,3100.0
2016-10-17 10:55:00,116.3,116.52,116.27,116.45,3004.0,98.5776,98.764,98.5521,98.7047,3004.0
2016-10-17 11:00:00,116.44,116.5,116.4,116.42,4189.0,98.6962,98.7471,98.6623,98.6793,4189.0
2016-10-17 11:05:00,116.5,116.53,116.42,116.42,2700.0,98.7471,98.7725,98.6793,98.6793,2700.0
2016-10-17 11:10:00,116.42,116.54,116.37,116.46,3964.0,98.6793,98.781,98.6369,98.7132,3964.0
2016-10-17 11:15:00,116.43,116.53,116.37,116.5,1919.0,98.6877,98.7725,98.6369,98.7471,1919.0
2016-10-17 11:20:00,116.47,116.53,116.38,116.42,2600.0,98.7217,98.7725,98.6454,98.6793,2600.0
2016-10-17 11:25:00,116.39,116.39,116.23,116.23,1301.0,98.6538,98.6538,98.5182,98.5182,1301.0
2016-10-17 11:30:00,116.24,116.43,116.24,116.35,4706.0,98.5267,98.6877,98.5267,98.6199,4706.0
2016-10-17 11:35:00,116.36,116.38,116.26,116.37,3576.0,98.6284,98.6454,98.5437,98.6369,3576.0
2016-10-17 11:40:00,116.39,116.48,116.32,116.48,2300.0,98.6538,98.7301,98.5945,98.7301,2300.0
2016-10-17 11:45:00,116.46,116.47,116.28,116.33,3810.0,98.7132,98.7217,98.5606,98.603,3810.0
2016-10-17 11:50:00,116.37,116.47,116.32,116.34,2800.0,98.6369,98.7217,98.5945,98.6115,2800.0
2016-10-17 11:55:00,116.4,116.54,116.36,116.36,3437.0,98.6623,98.781,98.6284,98.6284,3437.0
2016-10-17 12:00:00,116.42,116.47,116.38,116.47,1750.0,98.6793,98.7217,98.6454,98.7217,1750.0
2016-10-17 12:05:00,116.49,116.57,116.35,116.41,4756.0,98.7386,98.8064,98.6199,98.6708,4756.0
2016-10-17 12:10:00,116.4,116.41,116.31,116.31,1620.0,98.6623,98.6708,98.586,98.586,1620.0
2016-10-17 12:15:00,116.35,116.46,116.35,116.4,1375.0,98.6199,98.7132,98.6199,98.6623,1375.0
2016-10-17 12:20:00,116.43,116.47,116.37,116.42,2955.0,98.6877,98.7217,98.6369,98.6793,2955.0
2016-10-17 12:25:00,116.39,116.4,116.27,116.28,3638.0,98.6538,98.6623,98.5521,98.5606,3638.0
2016-10-17 12:30:00,116.3,116.41,116.28,116.32,7109.0,98.5776,98.6708,98.5606,98.5945,7109.0
2016-10-17 12:35:00,116.31,116.38,116.26,116.29,7575.0,98.586,98.6454,98.5437,98.5691,7575.0
2016-10-17 12:40:00,116.27,116.29,116.11,116.25,4315.0,98.5521,98.5691,98.4165,98.5352,4315.0
2016-10-17 12:45:00,116.24,116.24,116.02,116.14,26626.0,98.5267,98.5267,98.3402,98.4419,26626.0
2016-10-17 12:50:00,116.17,116.21,116.12,116.12,5619.0,98.4674,98.5013,98.425,98.425,5619.0
2016-10-17 12:55:00,116.15,116.18,116.04,116.05,3700.0,98.4504,98.4758,98.3572,98.3657,3700.0
2016-10-17 13:00:00,116.07,116.17,115.97,115.99,6928.0,98.3826,98.4674,98.2978,98.3148,6928.0
2016-10-17 13:05:00,115.97,116.05,115.96,116.01,3996.0,98.2978,98.3657,98.2894,98.3318,3996.0
2016-10-17 13:10:00,116.01,116.09,116.01,116.09,2343.0,98.3318,98.3996,98.3318,98.3996,2343.0
2016-10-17 13:15:00,116.1,116.1,115.78,115.84,8616.0,98.408,98.408,98.1368,98.1877,8616.0
2016-10-17 13:20:00,115.84,115.85,115.72,115.73,6382.0,98.1877,98.1961,98.0859,98.0944,6382.0
2016-10-17 13:25:00,115.73,115.74,115.65,115.65,4373.0,98.0944,98.1029,98.0266,98.0266,4373.0
2016-10-17 13:30:00,115.69,115.69,115.56,115.62,11492.0,98.0605,98.0605,97.9503,98.0012,11492.0
2016-10-17 13:35:00,115.59,115.68,115.59,115.64,6216.0,97.9758,98.052,97.9758,98.0181,6216.0
2016-10-17 13:40:00,115.65,115.76,115.65,115.71,8472.0,98.0266,98.1198,98.0266,98.0775,8472.0
2016-10-17 13:45:00,115.69,115.69,115.57,115.6,6506.0,98.0605,98.0605,97.9588,97.9842,6506.0
2016-10-17 13:50:00,115.57,115.61,115.54,115.54,4014.0,97.9588,97.9927,97.9334,97.9334,4014.0
2016-10-17 13:55:00,115.56,115.58,115.37,115.42,10333.0,97.9503,97.9673,97.7893,97.8317,10333.0
2016-10-17 14:00:00,115.42,115.55,115.42,115.55,7194.0,97.8317,97.9418,97.8317,97.9418,7194.0
2016-10-17 14:05:00,115.55,115.57,115.46,115.49,6726.0,97.9418,97.9588,97.8656,97.891,6726.0
2016-10-17 14:10:00,115.51,115.59,115.5,115.58,7530.0,97.9079,97.9758,97.8995,97.9673,7530.0
2016-10-17 14:15:00,115.57,115.72,115.57,115.67,9590.0,97.9588,98.0859,97.9588,98.0436,9590.0
2016-10-17 14:20:00,115.65,115.69,115.56,115.56,8000.0,98.0266,98.0605,97.9503,97.9503,8000.0
2016-10-17 14:25:00,115.52,115.61,115.51,115.55,5250.0,97.9164,97.9927,97.9079,97.9418,5250.0
2016-10-17 14:30:00,115.58,115.58,115.42,115.45,14922.0,97.9673,97.9673,97.8317,97.8571,14922.0
2016-10-17 14:35:00,115.45,115.45,115.38,115.39,6985.0,97.8571,97.8571,97.7978,97.8062,6985.0
2016-10-17 14:40:00,115.39,115.51,115.36,115.51,14397.0,97.8062,97.9079,97.7808,97.9079,14397.0
2016-10-17 14:45:00,115.51,115.53,115.41,115.43,12023.0,97.9079,97.9249,97.8232,97.8401,12023.0
2016-10-17 14:50:00,115.47,115.52,115.46,115.46,2922.0,97.874,97.9164,97.8656,97.8656,2922.0
2016-10-17 14:55:00,115.5,115.58,115.46,115.56,8518.0,97.8995,97.9673,97.8656,97.9503,8518.0
2016-10-17 15:00:00,115.58,115.58,115.49,115.5,9778.0,97.9673,97.9673,97.891,97.8995,9778.0
2016-10-17 15:05:00,115.53,115.68,115.53,115.66,17896.0,97.9249,98.052,97.9249,98.0351,17896.0
2016-10-17 15:10:00,115.66,115.66,115.48,115.48,9520.0,98.0351,98.0351,97.8825,97.8825,9520.0
2016-10-17 15:15:00,115.5,115.54,115.48,115.52,7092.0,97.8995,97.9334,97.8825,97.9164,7092.0
2016-10-17 15:20:00,115.54,115.61,115.53,115.58,10788.0,97.9334,97.9927,97.9249,97.9673,10788.0
2016-10-17 15:25:00,115.57,115.61,115.56,115.59,7738.0,97.9588,97.9927,97.9503,97.9758,7738.0
2016-10-17 15:30:00,115.59,115.59,115.49,115.57,10778.0,97.9758,97.9758,97.891,97.9588,10778.0
2016-10-17 15:35:00,115.57,115.63,115.54,115.57,11979.0,97.9588,98.0097,97.9334,97.9588,11979.0
2016-10-17 15:40:00,115.55,115.62,115.5,115.51,8660.0,97.9418,98.0012,97.8995,97.9079,8660.0
2016-10-17 15:45:00,115.52,115.64,115.52,115.56,20924.0,97.9164,98.0181,97.9164,97.9503,20924.0
2016-10-17 15:50:00,115.56,115.59,115.53,115.57,15073.0,97.9503,97.9758,97.9249,97.9588,15073.0
2016-10-17 15:55:00,115.57,115.57,115.42,115.51,37577.0,97.9588,97.9588,97.8317,97.9079,37577.0
2016-10-18 09:30:00,116.76,117.12,116.72,117.02,8440.0,98.9675,99.2726,98.9336,99.1878,8440.0
2016-10-18 09:35:00,116.89,116.94,116.32,116.33,2592.0,99.0777,99.12,98.5945,98.603,2592.0
2016-10-18 09:40:00,116.42,116.68,116.22,116.37,6090.0,98.6793,98.8997,98.5097,98.6369,6090.0
2016-10-18 09:45:00,116.22,116.28,115.97,116.0,6815.0,98.5097,98.5606,98.2978,98.3233,6815.0
2016-10-18 09:50:00,115.99,115.99,115.83,115.88,600.0,98.3148,98.3148,98.1792,98.2216,600.0
2016-10-18 09:55:00,115.84,115.99,115.72,115.89,2213.0,98.1877,98.3148,98.0859,98.23,2213.0
2016-10-18 10:00:00,115.89,115.92,115.77,115.92,1834.0,98.23,98.2555,98.1283,98.2555,1834.0
2016-10-18 10:05:00,115.86,116.04,115.79,116.03,3819.0,98.2046,98.3572,98.1453,98.3487,3819.0
2016-10-18 10:10:00,115.98,116.22,115.91,116.13,6967.0,98.3063,98.5097,98.247,98.4335,6967.0
2016-10-18 10:15:00,116.15,116.37,116.15,116.24,2230.0,98.4504,98.6369,98.4504,98.5267,2230.0
2016-10-18 10:20:00,116.19,116.2,115.89,115.94,3045.0,98.4843,98.4928,98.23,98.2724,3045.0
2016-10-18 10:25:00,115.99,116.04,115.99,116.04,1097.0,98.3148,98.3572,98.3148,98.3572,1097.0
2016-10-18 10:30:00,116.09,116.1,115.96,116.1,1100.0,98.3996,98.408,98.2894,98.408,1100.0
2016-10-18 10:35:00,116.08,116.11,115.98,116.06,1950.0,98.3911,98.4165,98.3063,98.3741,1950.0
2016-10-18 10:40:00,116.04,116.16,116.03,116.16,2300.0,98.3572,98.4589,98.3487,98.4589,2300.0
2016-10-18 10:45:00,116.13,116.13,116.06,116.12,2227.0,98.4335,98.4335,98.3741,98.425,2227.0
2016-10-18 10:50:00,116.1,116.12,116.0,116.05,1813.0,98.408,98.425,98.3233,98.3657,1813.0
2016-10-18 10:55:00,116.09,116.12,116.06,116.09,1611.0,98.3996,98.425,98.3741,98.3996,1611.0
2016-10-18 11:00:00,116.09,116.15,116.09,116.14,2792.0,98.3996,98.4504,98.3996,98.4419,2792.0
2016-10-18 11:05:00,116.18,116.18,116.12,116.12,300.0,98.4758,98.4758,98.425,98.425,300.0
2016-10-18 11:10:00,116.09,116.09,115.92,116.01,4418.0,98.3996,98.3996,98.2555,98.3318,4418.0
2016-10-18 11:15:00,115.94,116.05,115.9,115.98,3900.0,98.2724,98.3657,98.2385,98.3063,3900.0
2016-10-18 11:20:00,115.96,116.04,115.92,115.93,7318.0,98.2894,98.3572,98.2555,98.2639,7318.0
2016-10-18 11:25:00,115.92,116.0,115.89,116.0,2825.0,98.2555,98.3233,98.23,98.3233,2825.0
2016-10-18 11:30:00,116.01,116.07,115.95,115.95,2560.0,98.3318,98.3826,98.2809,98.2809,2560.0
2016-10-18 11:35:00,115.99,116.0,115.92,116.0,2100.0,98.3148,98.3233,98.2555,98.3233,2100.0
2016-10-18 11:40:00,116.01,116.11,116.0,116.05,4100.0,98.3318,98.4165,98.3233,98.3657,4100.0
2016-10-18 11:45:00,116.15,116.15,116.0,116.03,1800.0,98.4504,98.4504,98.3233,98.3487,1800.0
2016-10-18 11:50:00,116.05,116.07,116.0,116.02,7177.0,98.3657,98.3826,98.3233,98.3402,7177.0
2016-10-18 11:55:00,116.0,116.09,115.98,116.09,4621.0,98.3233,98.3996,98.3063,98.3996,4621.0
2016-10-18 12:00:00,116.19,116.21,116.06,116.06,5815.0,98.4843,98.5013,98.3741,98.3741,5815.0
2016-10-18 12:05:00,116.04,116.06,116.02,116.06,1336.0,98.3572,98.3741,98.3402,98.3741,1336.0
2016-10-18 12:10:00,116.1,116.13,116.04,116.04,1216.0,98.408,98.4335,98.3572,98.3572,1216.0
2016-10-18 12:15:00,116.04,116.09,115.99,115.99,6230.0,98.3572,98.3996,98.3148,98.3148,6230.0
2016-10-18 12:20:00,116.01,116.05,116.01,116.05,1100.0,98.3318,98.3657,98.3318,98.3657,1100.0
2016-10-18 12:25:00,116.02,116.07,115.99,116.07,4380.0,98.3402,98.3826,98.3148,98.3826,4380.0
2016-10-18 12:30:00,116.06,116.09,115.96,116.05,5495.0,98.3741,98.3996,98.2894,98.3657,5495.0
2016-10-18 12:35:00,116.03,116.04,115.98,116.02,834.0,98.3487,98.3572,98.3063,98.3402,834.0
2016-10-18 12:40:00,116.06,116.07,115.99,116.04,1500.0,98.3741,98.3826,98.3148,98.3572,1500.0
2016-10-18 12:45:00,116.02,116.04,115.95,115.96,2264.0,98.3402,98.3572,98.2809,98.2894,2264.0
2016-10-18 12:50:00,115.96,116.0,115.94,115.97,2398.0,98.2894,98.3233,98.2724,98.2978,2398.0
2016-10-18 12:55:00,115.95,115.97,115.89,115.92,1861.0,98.2809,98.2978,98.23,98.2555,1861.0
2016-10-18 13:00:00,115.98,115.99,115.96,115.96,332.0,98.3063,98.3148,98.2894,98.2894,332.0
2016-10-18 13:05:00,115.99,116.0,115.95,116.0,1598.0,98.3148,98.3233,98.2809,98.3233,1598.0
2016-10-18 13:10:00,116.01,116.01,115.96,115.96,2700.0,98.3318,98.3318,98.2894,98.2894,2700.0
2016-10-18 13:15:00,116.01,116.01,115.95,115.96,2915.0,98.3318,98.3318,98.2809,98.2894,2915.0
2016-10-18 13:20:00,115.97,115.97,115.89,115.95,1800.0,98.2978,98.2978,98.23,98.2809,1800.0
2016-10-18 13:25:00,115.98,115.99,115.9,115.9,3000.0,98.3063,98.3148,98.2385,98.2385,3000.0
2016-10-18 13:30:00,115.9,115.9,115.8,115.8,3900.0,98.2385,98.2385,98.1538,98.1538,3900.0
2016-10-18 13:35:00,115.84,115.89,115.81,115.86,2900.0,98.1877,98.23,98.1622,98.2046,2900.0
2016-10-18 13:40:00,115.88,115.9,115.8,115.83,2700.0,98.2216,98.2385,98.1538,98.1792,2700.0
2016-10-18 13:45:00,115.86,115.87,115.79,115.79,4900.0,98.2046,98.2131,98.1453,98.1453,4900.0
2016-10-18 13:50:00,115.78,115.84,115.78,115.84,3727.0,98.1368,98.1877,98.1368,98.1877,3727.0
2016-10-18 13:55:00,115.82,115.86,115.79,115.83,5331.0,98.1707,98.2046,98.1453,98.1792,5331.0
2016-10-18 14:00:00,115.81,115.89,115.8,115.85,5013.0,98.1622,98.23,98.1538,98.1961,5013.0
2016-10-18 14:05:00,115.87,115.91,115.87,115.87,4000.0,98.2131,98.247,98.2131,98.2131,4000.0
2016-10-18 14:10:00,115.87,115.96,115.87,115.96,6816.0,98.2131,98.2894,98.2131,98.2894,6816.0
2016-10-18 14:15:00,115.99,116.0,115.93,115.97,4690.0,98.3148,98.3233,98.2639,98.2978,4690.0
2016-10-18 14:20:00,115.98,115.99,115.92,115.98,6498.0,98.3063,98.3148,98.2555,98.3063,6498.0
2016-10-18 14:25:00,116.0,116.1,116.0,116.09,2998.0,98.3233,98.408,98.3233,98.3996,2998.0
2016-10-18 14:30:00,116.1,116.11,116.05,116.09,5237.0,98.408,98.4165,98.3657,98.3996,5237.0
2016-10-18 14:35:00,116.09,116.1,116.02,116.04,4789.0,98.3996,98.408,98.3402,98.3572,4789.0
2016-10-18 14:40:00,116.04,116.07,116.0,116.02,10503.0,98.3572,98.3826,98.3233,98.3402,10503.0
2016-10-18 14:45:00,116.01,116.03,115.98,116.01,5696.0,98.3318,98.3487,98.3063,98.3318,5696.0
2016-10-18 14:50:00,116.01,116.02,115.94,115.94,6933.0,98.3318,98.3402,98.2724,98.2724,6933.0
2016-10-18 14:55:00,115.95,115.98,115.94,115.94,2800.0,98.2809,98.3063,98.2724,98.2724,2800.0
2016-10-18 15:00:00,115.94,116.0,115.91,116.0,4701.0,98.2724,98.3233,98.247,98.3233,4701.0
2016-10-18 15:05:00,116.01,116.03,115.95,115.98,4266.0,98.3318,98.3487,98.2809,98.3063,4266.0
2016-10-18 15:10:00,115.98,115.99,115.95,115.99,5368.0,98.3063,98.3148,98.2809,98.3148,5368.0
2016-10-18 15:15:00,115.98,116.04,115.96,116.04,5800.0,98.3063,98.3572,98.2894,98.3572,5800.0
2016-10-18 15:20:00,116.03,116.08,116.02,116.07,7414.0,98.3487,98.3911,98.3402,98.3826,7414.0
2016-10-18 15:25:00,116.05,116.08,116.05,116.06,5232.0,98.3657,98.3911,98.3657,98.3741,5232.0
2016-10-18 15:30:00,116.06,116.08,116.0,116.06,10688.0,98.3741,98.3911,98.3233,98.3741,10688.0
2016-10-18 15:35:00,116.06,116.11,116.0,116.08,10127.0,98.3741,98.4165,98.3233,98.3911,10127.0
2016-10-18 15:40:00,116.07,116.09,116.03,116.08,12957.0,98.3826,98.3996,98.3487,98.3911,12957.0
2016-10-18 15:45:00,116.07,116.12,115.98,115.98,15535.0,98.3826,98.425,98.3063,98.3063,15535.0
2016-10-18 15:50:00,115.93,115.99,115.93,115.95,9496.0,98.2639,98.3148,98.2639,98.2809,9496.0
2016-10-18 15:55:00,115.94,116.03,115.91,115.95,35477.0,98.2724,98.3487,98.247,98.2809,35477.0
2016-10-19 09:30:00,116.07,116.49,115.95,115.95,5795.0,98.3826,98.7386,98.2809,98.2809,5795.0
2016-10-19 09:35:00,116.29,116.29,115.66,115.84,3700.0,98.5691,98.5691,98.0351,98.1877,3700.0
2016-10-19 09:40:00,115.95,116.19,115.75,115.94,3400.0,98.2809,98.4843,98.1114,98.2724,3400.0
2016-10-19 09:45:00,115.76,116.07,115.76,115.87,4313.0,98.1198,98.3826,98.1198,98.2131,4313.0
2016-10-19 09:50:00,115.9,116.27,115.9,116.27,4719.0,98.2385,98.5521,98.2385,98.5521,4719.0
2016-10-19 09:55:00,116.2,116.26,115.87,116.05,9975.0,98.4928,98.5437,98.2131,98.3657,9975.0
2016-10-19 10:00:00,116.08,116.11,115.99,116.1,3232.0,98.3911,98.4165,98.3148,98.408,3232.0
2016-10-19 10:05:00,116.12,116.14,116.0,116.11,5010.0,98.425,98.4419,98.3233,98.4165,5010.0
2016-10-19 10:10:00,116.14,116.29,116.07,116.29,3888.0,98.4419,98.5691,98.3826,98.5691,3888.0
2016-10-19 10:15:00,116.28,116.28,116.07,116.17,10138.0,98.5606,98.5606,98.3826,98.4674,10138.0
2016-10-19 10:20:00,116.2,116.3,116.14,116.3,1215.0,98.4928,98.5776,98.4419,98.5776,1215.0
2016-10-19 10:25:00,116.36,116.61,116.36,116.61,2771.0,98.6284,98.8403,98.6284,98.8403,2771.0
2016-10-19 10:30:00,116.67,116.67,116.52,116.52,4400.0,98.8912,98.8912,98.764,98.764,4400.0
2016-10-19 10:35:00,116.58,116.69,116.57,116.65,5300.0,98.8149,98.9081,98.8064,98.8742,5300.0
2016-10-19 10:40:00,116.67,116.97,116.66,116.92,24594.0,98.8912,99.1455,98.8827,99.1031,24594.0
2016-10-19 10:45:00,116.95,117.04,116.92,117.04,5591.0,99.1285,99.2048,99.1031,99.2048,5591.0
2016-10-19 10:50:00,117.06,117.07,116.96,117.02,2100.0,99.2217,99.2302,99.137,99.1878,2100.0
2016-10-19 10:55:00,117.03,117.14,116.96,117.14,3519.0,99.1963,99.2896,99.137,99.2896,3519.0
2016-10-19 11:00:00,117.15,117.25,117.08,117.1,5312.0,99.298,99.3828,99.2387,99.2557,5312.0
2016-10-19 11:05:00,117.05,117.2,117.02,117.16,2820.0,99.2133,99.3404,99.1878,99.3065,2820.0
2016-10-19 11:10:00,117.15,117.24,117.14,117.22,2600.0,99.298,99.3743,99.2896,99.3574,2600.0
2016-10-19 11:15:00,117.23,117.32,117.22,117.3,3700.0,99.3658,99.4421,99.3574,99.4252,3700.0
2016-10-19 11:20:00,117.27,117.29,117.14,117.19,5864.0,99.3997,99.4167,99.2896,99.3319,5864.0
2016-10-19 11:25:00,117.19,117.39,117.18,117.39,5515.0,99.3319,99.5015,99.3235,99.5015,5515.0
2016-10-19 11:30:00,117.44,117.46,117.33,117.46,3181.0,99.5438,99.5608,99.4506,99.5608,3181.0
2016-10-19 11:35:00,117.5,117.64,117.41,117.54,11987.0,99.5947,99.7134,99.5184,99.6286,11987.0
2016-10-19 11:40:00,117.53,117.79,117.53,117.79,7529.0,99.6201,99.8405,99.6201,99.8405,7529.0
2016-10-19 11:45:00,117.74,117.88,117.74,117.79,12278.0,99.7981,99.9168,99.7981,99.8405,12278.0
2016-10-19 11:50:00,117.76,117.86,117.74,117.76,9976.0,99.8151,99.8998,99.7981,99.8151,9976.0
2016-10-19 11:55:00,117.75,117.75,117.66,117.69,4276.0,99.8066,99.8066,99.7303,99.7557,4276.0
2016-10-19 12:00:00,117.67,117.89,117.67,117.89,6200.0,99.7388,99.9253,99.7388,99.9253,6200.0
2016-10-19 12:05:00,117.85,117.87,117.79,117.8,6600.0,99.8914,99.9083,99.8405,99.849,6600.0
2016-10-19 12:10:00,117.82,118.04,117.82,118.04,7652.0,99.8659,100.0524,99.8659,100.0524,7652.0
2016-10-19 12:15:00,118.03,118.04,117.92,117.97,6899.0,100.0439,100.0524,99.9507,99.9931,6899.0
2016-10-19 12:20:00,117.97,118.21,117.91,118.21,4617.0,99.9931,100.1965,99.9422,100.1965,4617.0
2016-10-19 12:25:00,118.18,118.22,118.14,118.14,6700.0,100.1711,100.205,100.1372,100.1372,6700.0
2016-10-19 12:30:00,118.15,118.25,118.09,118.25,6921.0,100.1456,100.2304,100.0948,100.2304,6921.0
2016-10-19 12:35:00,118.23,118.3,118.23,118.25,8740.0,100.2135,100.2728,100.2135,100.2304,8740.0
2016-10-19 12:40:00,118.23,118.28,118.17,118.17,7866.0,100.2135,100.2558,100.1626,100.1626,7866.0
2016-10-19 12:45:00,118.17,118.17,118.01,118.14,8866.0,100.1626,100.1626,100.027,100.1372,8866.0
2016-10-19 12:50:00,118.14,118.17,118.05,118.1,3300.0,100.1372,100.1626,100.0609,100.1033,3300.0
2016-10-19 12:55:00,118.16,118.16,117.95,117.95,3640.0,100.1541,100.1541,99.9761,99.9761,3640.0
2016-10-19 13:00:00,117.99,118.02,117.92,117.92,2602.0,100.01,100.0355,99.9507,99.9507,2602.0
2016-10-19 13:05:00,117.92,117.94,117.84,117.87,2130.0,99.9507,99.9676,99.8829,99.9083,2130.0
2016-10-19 13:10:00,117.85,118.0,117.85,118.0,2893.0,99.8914,100.0185,99.8914,100.0185,2893.0
2016-10-19 13:15:00,118.0,118.11,118.0,118.1,1600.0,100.0185,100.1117,100.0185,100.1033,1600.0
2016-10-19 13:20:00,118.08,118.11,118.04,118.11,2700.0,100.0863,100.1117,100.0524,100.1117,2700.0
2016-10-19 13:25:00,118.11,118.15,118.03,118.03,2005.0,100.1117,100.1456,100.0439,100.0439,2005.0
2016-10-19 13:30:00,118.04,118.12,118.02,118.02,3980.0,100.0524,100.1202,100.0355,100.0355,3980.0
2016-10-19 13:35:00,118.03,118.07,118.0,118.02,2000.0,100.0439,100.0778,100.0185,100.0355,2000.0
2016-10-19 13:40:00,118.07,118.09,118.02,118.08,3500.0,100.0778,100.0948,100.0355,100.0863,3500.0
2016-10-19 13:45:00,118.04,118.07,118.0,118.01,2423.0,100.0524,100.0778,100.0185,100.027,2423.0
2016-10-19 13:50:00,118.01,118.02,117.97,117.98,2661.0,100.027,100.0355,99.9931,100.0016,2661.0
2016-10-19 13:55:00,117.98,118.0,117.95,117.99,2476.0,100.0016,100.0185,99.9761,100.01,2476.0
2016-10-19 14:00:00,118.02,118.13,118.02,118.02,4336.0,100.0355,100.1287,100.0355,100.0355,4336.0
2016-10-19 14:05:00,118.05,118.05,117.92,117.96,5930.0,100.0609,100.0609,99.9507,99.9846,5930.0
2016-10-19 14:10:00,117.99,118.02,117.98,118.0,3939.0,100.01,100.0355,100.0016,100.0185,3939.0
2016-10-19 14:15:00,118.01,118.07,118.0,118.03,8074.0,100.027,100.0778,100.0185,100.0439,8074.0
2016-10-19 14:20:00,118.04,118.04,117.92,117.95,3685.0,100.0524,100.0524,99.9507,99.9761,3685.0
2016-10-19 14:25:00,117.94,118.07,117.94,118.07,2140.0,99.9676,100.0778,99.9676,100.0778,2140.0
2016-10-19 14:30:00,118.06,118.06,117.91,117.96,4138.0,100.0694,100.0694,99.9422,99.9846,4138.0
2016-10-19 14:35:00,117.93,118.05,117.93,117.99,3208.0,99.9592,100.0609,99.9592,100.01,3208.0
2016-10-19 14:40:00,117.96,117.98,117.86,117.86,2923.0,99.9846,100.0016,99.8998,99.8998,2923.0
2016-10-19 14:45:00,117.87,117.96,117.87,117.95,4539.0,99.9083,99.9846,99.9083,99.9761,4539.0
2016-10-19 14:50:00,117.93,117.95,117.89,117.94,2754.0,99.9592,99.9761,99.9253,99.9676,2754.0
2016-10-19 14:55:00,117.94,117.95,117.9,117.92,4401.0,99.9676,99.9761,99.9337,99.9507,4401.0
2016-10-19 15:00:00,117.9,117.95,117.86,117.89,6510.0,99.9337,99.9761,99.8998,99.9253,6510.0
2016-10-19 15:05:00,117.88,117.96,117.87,117.89,5771.0,99.9168,99.9846,99.9083,99.9253,5771.0
2016-10-19 15:10:00,117.93,117.95,117.87,117.93,5841.0,99.9592,99.9761,99.9083,99.9592,5841.0
2016-10-19 15:15:00,117.91,117.93,117.88,117.89,7097.0,99.9422,99.9592,99.9168,99.9253,7097.0
2016-10-19 15:20:00,117.9,117.95,117.89,117.91,3810.0,99.9337,99.9761,99.9253,99.9422,3810.0
2016-10-19 15:25:00,117.91,117.94,117.86,117.86,12074.0,99.9422,99.9676,99.8998,99.8998,12074.0
2016-10-19 15:30:00,117.86,117.88,117.77,117.79,8185.0,99.8998,99.9168,99.8236,99.8405,8185.0
2016-10-19 15:35:00,117.81,117.81,117.72,117.73,4084.0,99.8575,99.8575,99.7812,99.7896,4084.0
2016-10-19 15:40:00,117.71,117.74,117.63,117.64,11851.0,99.7727,99.7981,99.7049,99.7134,11851.0
2016-10-19 15:45:00,117.64,117.69,117.62,117.67,12833.0,99.7134,99.7557,99.6964,99.7388,12833.0
2016-10-19 15:50:00,117.67,117.68,117.54,117.55,14591.0,99.7388,99.7473,99.6286,99.6371,14591.0
2016-10-19 15:55:00,117.54,117.58,117.45,117.46,29301.0,99.6286,99.6625,99.5523,99.5608,29301.0
2016-10-20 09:30:00,117.14,117.14,116.43,116.61,14000.0,99.2896,99.2896,98.6877,98.8403,14000.0
2016-10-20 09:35:00,116.66,117.06,116.46,116.47,11945.0,98.8827,99.2217,98.7132,98.7217,11945.0
2016-10-20 09:40:00,116.46,117.18,116.46,117.17,6475.0,98.7132,99.3235,98.7132,99.315,6475.0
2016-10-20 09:45:00,117.13,117.42,117.13,117.42,2610.0,99.2811,99.5269,99.2811,99.5269,2610.0
2016-10-20 09:50:00,117.38,117.42,117.08,117.08,4808.0,99.493,99.5269,99.2387,99.2387,4808.0
2016-10-20 09:55:00,117.09,117.43,117.08,117.41,3918.0,99.2472,99.5354,99.2387,99.5184,3918.0
2016-10-20 10:00:00,117.54,117.66,117.38,117.45,2878.0,99.6286,99.7303,99.493,99.5523,2878.0
2016-10-20 10:05:00,117.45,117.52,117.4,117.4,7958.0,99.5523,99.6116,99.5099,99.5099,7958.0
2016-10-20 10:10:00,117.39,117.43,117.21,117.21,3409.0,99.5015,99.5354,99.3489,99.3489,3409.0
2016-10-20 10:15:00,117.2,117.25,117.12,117.15,4117.0,99.3404,99.3828,99.2726,99.298,4117.0
2016-10-20 10:20:00,117.12,117.25,117.08,117.08,2863.0,99.2726,99.3828,99.2387,99.2387,2863.0
2016-10-20 10:25:00,117.08,117.17,117.02,117.11,3888.0,99.2387,99.315,99.1878,99.2641,3888.0
2016-10-20 10:30:00,117.07,117.07,116.94,116.96,2015.0,99.2302,99.2302,99.12,99.137,2015.0
2016-10-20 10:35:00,116.91,116.94,116.65,116.82,10416.0,99.0946,99.12,98.8742,99.0183,10416.0
2016-10-20 10:40:00,116.85,116.99,116.85,116.99,4287.0,99.0437,99.1624,99.0437,99.1624,4287.0
2016-10-20 10:45:00,116.98,117.17,116.97,117.17,3700.0,99.1539,99.315,99.1455,99.315,3700.0
2016-10-20 10:50:00,117.16,117.18,117.02,117.02,2300.0,99.3065,99.3235,99.1878,99.1878,2300.0
2016-10-20 10:55:00,117.05,117.05,116.88,116.96,3078.0,99.2133,99.2133,99.0692,99.137,3078.0
2016-10-20 11:00:00,116.98,117.02,116.95,117.02,1806.0,99.1539,99.1878,99.1285,99.1878,1806.0
2016-10-20 11:05:00,117.0,117.04,116.91,116.99,1820.0,99.1709,99.2048,99.0946,99.1624,1820.0
2016-10-20 11:10:00,116.92,117.03,116.87,116.97,3545.0,99.1031,99.1963,99.0607,99.1455,3545.0
2016-10-20 11:15:00,116.93,117.11,116.9,117.11,2402.0,99.1116,99.2641,99.0861,99.2641,2402.0
2016-10-20 11:20:00,117.15,117.19,117.11,117.14,1000.0,99.298,99.3319,99.2641,99.2896,1000.0
2016-10-20 11:25:00,117.2,117.32,117.2,117.21,3213.0,99.3404,99.4421,99.3404,99.3489,3213.0
2016-10-20 11:30:00,117.17,117.19,117.11,117.19,1903.0,99.315,99.3319,99.2641,99.3319,1903.0
2016-10-20 11:35:00,117.23,117.26,117.1,117.17,2820.0,99.3658,99.3913,99.2557,99.315,2820.0
2016-10-20 11:40:00,117.11,117.2,117.11,117.2,820.0,99.2641,99.3404,99.2641,99.3404,820.0
2016-10-20 11:45:00,117.15,117.27,117.07,117.26,1615.0,99.298,99.3997,99.2302,99.3913,1615.0
2016-10-20 11:50:00,117.2,117.25,117.08,117.08,1900.0,99.3404,99.3828,99.2387,99.2387,1900.0
2016-10-20 11:55:00,117.16,117.32,117.12,117.32,2800.0,99.3065,99.4421,99.2726,99.4421,2800.0
2016-10-20 12:00:00,117.38,117.47,117.29,117.47,3118.0,99.493,99.5693,99.4167,99.5693,3118.0
2016-10-20 12:05:00,117.42,117.47,117.34,117.35,1710.0,99.5269,99.5693,99.4591,99.4676,1710.0
2016-10-20 12:10:00,117.35,117.38,117.35,117.37,600.0,99.4676,99.493,99.4676,99.4845,600.0
2016-10-20 12:15:00,117.41,117.42,117.33,117.33,2540.0,99.5184,99.5269,99.4506,99.4506,2540.0
2016-10-20 12:20:00,117.34,117.35,117.31,117.31,642.0,99.4591,99.4676,99.4336,99.4336,642.0
2016-10-20 12:25:00,117.3,117.3,117.23,117.25,3145.0,99.4252,99.4252,99.3658,99.3828,3145.0
2016-10-20 12:30:00,117.27,117.29,117.2,117.25,1225.0,99.3997,99.4167,99.3404,99.3828,1225.0
2016-10-20 12:35:00,117.25,117.37,117.21,117.37,2350.0,99.3828,99.4845,99.3489,99.4845,2350.0
2016-10-20 12:40:00,117.36,117.37,117.26,117.27,1500.0,99.476,99.4845,99.3913,99.3997,1500.0
2016-10-20 12:45:00,117.33,117.37,117.32,117.37,1200.0,99.4506,99.4845,99.4421,99.4845,1200.0
2016-10-20 12:50:00,117.31,117.32,117.24,117.24,509.0,99.4336,99.4421,99.3743,99.3743,509.0
2016-10-20 12:55:00,117.2,117.2,117.12,117.15,1300.0,99.3404,99.3404,99.2726,99.298,1300.0
2016-10-20 13:00:00,117.13,117.2,117.13,117.19,896.0,99.2811,99.3404,99.2811,99.3319,896.0
2016-10-20 13:05:00,117.21,117.31,117.21,117.25,1500.0,99.3489,99.4336,99.3489,99.3828,1500.0
2016-10-20 13:10:00,117.25,117.25,117.2,117.2,700.0,99.3828,99.3828,99.3404,99.3404,700.0
2016-10-20 13:15:00,117.25,117.26,117.18,117.18,2725.0,99.3828,99.3913,99.3235,99.3235,2725.0
2016-10-20 13:20:00,117.18,117.24,117.14,117.18,1000.0,99.3235,99.3743,99.2896,99.3235,1000.0
2016-10-20 13:25:00,117.21,117.23,117.18,117.23,700.0,99.3489,99.3658,99.3235,99.3658,700.0
2016-10-20 13:30:00,117.18,117.22,117.18,117.22,596.0,99.3235,99.3574,99.3235,99.3574,596.0
2016-10-20 13:35:00,117.25,117.29,117.2,117.28,2563.0,99.3828,99.4167,99.3404,99.4082,2563.0
2016-10-20 13:40:00,117.27,117.27,117.19,117.21,1654.0,99.3997,99.3997,99.3319,99.3489,1654.0
2016-10-20 13:45:00,117.26,117.3,117.06,117.06,1923.0,99.3913,99.4252,99.2217,99.2217,1923.0
2016-10-20 13:50:00,117.05,117.05,116.95,116.99,3201.0,99.2133,99.2133,99.1285,99.1624,3201.0
2016-10-20 13:55:00,116.98,116.98,116.75,116.78,9237.0,99.1539,99.1539,98.959,98.9844,9237.0
2016-10-20 14:00:00,116.79,116.97,116.79,116.91,19707.0,98.9929,99.1455,98.9929,99.0946,19707.0
2016-10-20 14:05:00,116.96,116.98,116.88,116.88,2105.0,99.137,99.1539,99.0692,99.0692,2105.0
2016-10-20 14:10:00,116.92,116.95,116.85,116.95,2900.0,99.1031,99.1285,99.0437,99.1285,2900.0
2016-10-20 14:15:00,116.95,116.95,116.81,116.81,1907.0,99.1285,99.1285,99.0098,99.0098,1907.0
2016-10-20 14:20:00,116.8,116.81,116.71,116.78,3083.0,99.0014,99.0098,98.9251,98.9844,3083.0
2016-10-20 14:25:00,116.76,116.95,116.72,116.95,2633.0,98.9675,99.1285,98.9336,99.1285,2633.0
2016-10-20 14:30:00,116.88,116.88,116.73,116.77,3000.0,99.0692,99.0692,98.942,98.9759,3000.0
2016-10-20 14:35:00,116.76,116.86,116.73,116.73,4254.0,98.9675,99.0522,98.942,98.942,4254.0
2016-10-20 14:40:00,116.79,116.79,116.67,116.72,3100.0,98.9929,98.9929,98.8912,98.9336,3100.0
2016-10-20 14:45:00,116.74,116.95,116.68,116.94,3249.0,98.9505,99.1285,98.8997,99.12,3249.0
2016-10-20 14:50:00,116.9,116.91,116.8,116.82,1215.0,99.0861,99.0946,99.0014,99.0183,1215.0
2016-10-20 14:55:00,116.9,116.94,116.87,116.94,1498.0,99.0861,99.12,99.0607,99.12,1498.0
2016-10-20 15:00:00,116.95,116.96,116.83,116.92,2722.0,99.1285,99.137,99.0268,99.1031,2722.0
2016-10-20 15:05:00,116.89,116.96,116.82,116.91,2818.0,99.0777,99.137,99.0183,99.0946,2818.0
2016-10-20 15:10:00,116.91,117.02,116.91,117.0,3412.0,99.0946,99.1878,99.0946,99.1709,3412.0
2016-10-20 15:15:00,116.99,116.99,116.93,116.94,4537.0,99.1624,99.1624,99.1116,99.12,4537.0
2016-10-20 15:20:00,116.92,117.13,116.88,117.06,24964.0,99.1031,99.2811,99.0692,99.2217,24964.0
2016-10-20 15:25:00,117.05,117.32,117.05,117.24,42109.0,99.2133,99.4421,99.2133,99.3743,42109.0
2016-10-20 15:30:00,117.27,117.4,117.25,117.39,29997.0,99.3997,99.5099,99.3828,99.5015,29997.0
2016-10-20 15:35:00,117.38,117.56,117.37,117.56,33149.0,99.493,99.6456,99.4845,99.6456,33149.0
2016-10-20 15:40:00,117.54,117.78,117.53,117.78,28398.0,99.6286,99.832,99.6201,99.832,28398.0
2016-10-20 15:45:00,117.79,118.0,117.75,117.99,49138.0,99.8405,100.0185,99.8066,100.01,49138.0
2016-10-20 15:50:00,118.0,118.09,117.91,118.09,80037.0,100.0185,100.0948,99.9422,100.0948,80037.0
2016-10-20 15:55:00,118.09,118.2,117.97,118.01,135338.0,100.0948,100.188,99.9931,100.027,135338.0
2016-10-21 09:30:00,116.94,116.94,116.41,116.66,41293.0,99.12,99.12,98.6708,98.8827,41293.0
2016-10-21 09:35:00,116.69,116.78,116.28,116.5,12548.0,98.9081,98.9844,98.5606,98.7471,12548.0
2016-10-21 09:40:00,116.49,116.72,116.46,116.72,2034.0,98.7386,98.9336,98.7132,98.9336,2034.0
2016-10-21 09:45:00,116.76,117.11,116.62,117.09,17244.0,98.9675,99.2641,98.8488,99.2472,17244.0
2016-10-21 09:50:00,117.11,117.31,117.11,117.17,5045.0,99.2641,99.4336,99.2641,99.315,5045.0
2016-10-21 09:55:00,117.16,117.23,117.14,117.15,1902.0,99.3065,99.3658,99.2896,99.298,1902.0
2016-10-21 10:00:00,117.19,117.29,117.01,117.08,20336.0,99.3319,99.4167,99.1794,99.2387,20336.0
2016-10-21 10:05:00,117.13,117.18,117.06,117.06,5423.0,99.2811,99.3235,99.2217,99.2217,5423.0
2016-10-21 10:10:00,117.07,117.12,116.94,117.07,13749.0,99.2302,99.2726,99.12,99.2302,13749.0
2016-10-21 10:15:00,117.07,117.2,117.06,117.2,1400.0,99.2302,99.3404,99.2217,99.3404,1400.0
2016-10-21 10:20:00,117.22,117.32,117.11,117.32,10982.0,99.3574,99.4421,99.2641,99.4421,10982.0
2016-10-21 10:25:00,117.28,117.35,117.17,117.27,11709.0,99.4082,99.4676,99.315,99.3997,11709.0
2016-10-21 10:30:00,117.28,117.75,117.25,117.66,30361.0,99.4082,99.8066,99.3828,99.7303,30361.0
2016-10-21 10:35:00,117.68,117.7,117.56,117.62,5687.0,99.7473,99.7642,99.6456,99.6964,5687.0
2016-10-21 10:40:00,117.61,117.89,117.61,117.81,3645.0,99.6879,99.9253,99.6879,99.8575,3645.0
2016-10-21 10:45:00,117.8,117.92,117.62,117.65,5798.0,99.849,99.9507,99.6964,99.7218,5798.0
2016-10-21 10:50:00,117.63,124.0,117.56,122.16,272881.0,99.7049,105.1042,99.6456,103.5446,272881.0
2016-10-21 10:55:00,122.14,126.0,120.94,123.91,804871.0,103.5276,106.7994,102.5105,105.0279,804871.0
2016-10-21 11:00:00,123.91,125.66,123.51,124.45,411878.0,105.0279,106.5112,104.6889,105.4856,411878.0
2016-10-21 11:05:00,124.35,124.83,122.64,122.87,258884.0,105.4009,105.8077,103.9514,104.1464,258884.0
2016-10-21 11:10:00,122.88,123.75,122.65,123.35,127815.0,104.1549,104.8923,103.9599,104.5532,127815.0
2016-10-21 11:15:00,123.33,123.72,122.9,123.7,67187.0,104.5363,104.8669,104.1718,104.8499,67187.0
2016-10-21 11:20:00,123.74,124.57,123.55,123.84,133181.0,104.8838,105.5873,104.7228,104.9686,133181.0
2016-10-21 11:25:00,123.85,125.02,123.57,125.0,102860.0,104.977,105.9688,104.7397,105.9518,102860.0
2016-10-21 11:30:00,125.0,125.24,124.59,124.9,69352.0,105.9518,106.1552,105.6043,105.867,69352.0
2016-10-21 11:35:00,124.81,125.03,124.48,124.7,63952.0,105.7908,105.9772,105.511,105.6975,63952.0
2016-10-21 11:40:00,124.71,124.99,124.63,124.94,53534.0,105.706,105.9433,105.6382,105.9009,53534.0
2016-10-21 11:45:00,124.85,124.87,124.16,124.26,68118.0,105.8247,105.8416,105.2398,105.3246,68118.0
2016-10-21 11:50:00,124.06,124.76,123.95,124.69,93629.0,105.155,105.7484,105.0618,105.689,93629.0
2016-10-21 11:55:00,124.72,125.38,124.64,125.29,60773.0,105.7145,106.2739,105.6467,106.1976,60773.0
2016-10-21 12:00:00,125.34,125.95,125.24,125.73,108604.0,106.24,106.757,106.1552,106.5706,108604.0
2016-10-21 12:05:00,125.72,126.15,125.63,125.8,124819.0,106.5621,106.9266,106.4858,106.6299,124819.0
2016-10-21 12:10:00,125.77,125.92,125.56,125.65,47970.0,106.6045,106.7316,106.4265,106.5028,47970.0
2016-10-21 12:15:00,125.65,126.15,125.62,125.89,41821.0,106.5028,106.9266,106.4773,106.7062,41821.0
2016-10-21 12:20:00,125.84,125.9,125.05,125.12,99585.0,106.6638,106.7147,105.9942,106.0535,99585.0
2016-10-21 12:25:00,125.14,125.17,124.48,124.48,67247.0,106.0705,106.0959,105.511,105.511,67247.0
2016-10-21 12:30:00,124.53,124.68,124.32,124.36,58670.0,105.5534,105.6806,105.3754,105.4093,58670.0
2016-10-21 12:35:00,124.36,124.45,124.28,124.28,22205.0,105.4093,105.4856,105.3415,105.3415,22205.0
2016-10-21 12:40:00,124.28,124.4,124.02,124.09,23242.0,105.3415,105.4432,105.1211,105.1805,23242.0
2016-10-21 12:45:00,124.05,124.1,123.85,123.89,23382.0,105.1466,105.189,104.977,105.011,23382.0
2016-10-21 12:50:00,123.92,123.93,123.41,123.57,101407.0,105.0364,105.0449,104.6041,104.7397,101407.0
2016-10-21 12:55:00,123.58,123.92,123.58,123.9,46684.0,104.7482,105.0364,104.7482,105.0194,46684.0
2016-10-21 13:00:00,123.9,124.28,123.89,124.19,40200.0,105.0194,105.3415,105.011,105.2652,40200.0
2016-10-21 13:05:00,124.17,124.28,124.07,124.14,14750.0,105.2483,105.3415,105.1635,105.2229,14750.0
2016-10-21 13:10:00,124.14,124.2,123.99,124.04,19850.0,105.2229,105.2737,105.0957,105.1381,19850.0
2016-10-21 13:15:00,124.0,124.25,123.97,124.15,58112.0,105.1042,105.3161,105.0788,105.2313,58112.0
2016-10-21 13:20:00,124.18,124.22,124.09,124.1,43267.0,105.2568,105.2907,105.1805,105.189,43267.0
2016-10-21 13:25:00,124.11,124.14,123.58,123.59,51657.0,105.1974,105.2229,104.7482,104.7567,51657.0
2016-10-21 13:30:00,123.6,123.86,123.4,123.48,40361.0,104.7651,104.9855,104.5956,104.6634,40361.0
2016-10-21 13:35:00,123.48,123.76,123.47,123.65,65111.0,104.6634,104.9008,104.655,104.8075,65111.0
2016-10-21 13:40:00,123.66,123.74,123.41,123.48,65523.0,104.816,104.8838,104.6041,104.6634,65523.0
2016-10-21 13:45:00,123.52,123.52,123.18,123.34,57908.0,104.6973,104.6973,104.4091,104.5448,57908.0
2016-10-21 13:50:00,123.47,123.51,122.62,122.77,59829.0,104.655,104.6889,103.9345,104.0616,59829.0
2016-10-21 13:55:00,122.81,123.29,122.59,123.11,59891.0,104.0955,104.5024,103.9091,104.3498,59891.0
2016-10-21 14:00:00,123.15,123.24,122.68,122.79,32583.0,104.3837,104.46,103.9853,104.0786,32583.0
2016-10-21 14:05:00,122.79,122.97,122.69,122.69,32496.0,104.0786,104.2311,103.9938,103.9938,32496.0
2016-10-21 14:10:00,122.68,122.81,122.55,122.59,30497.0,103.9853,104.0955,103.8751,103.9091,30497.0
2016-10-21 14:15:00,122.64,122.82,122.55,122.7,42450.0,103.9514,104.104,103.8751,104.0023,42450.0
2016-10-21 14:20:00,122.7,122.8,122.69,122.79,25674.0,104.0023,104.0871,103.9938,104.0786,25674.0
2016-10-21 14:25:00,122.78,122.81,122.41,122.5,54668.0,104.0701,104.0955,103.7565,103.8328,54668.0
2016-10-21 14:30:00,122.5,122.85,122.44,122.44,49305.0,103.8328,104.1294,103.7819,103.7819,49305.0
2016-10-21 14:35:00,122.48,122.66,122.24,122.54,96471.0,103.8158,103.9684,103.6124,103.8667,96471.0
2016-10-21 14:40:00,122.53,123.12,122.48,123.1,88914.0,103.8582,104.3583,103.8158,104.3413,88914.0
2016-10-21 14:45:00,123.11,123.26,122.5,122.74,96414.0,104.3498,104.477,103.8328,104.0362,96414.0
2016-10-21 14:50:00,122.76,123.25,122.73,123.09,49700.0,104.0531,104.4685,104.0277,104.3329,49700.0
2016-10-21 14:55:00,123.1,123.42,123.05,123.22,43353.0,104.3413,104.6126,104.299,104.4431,43353.0
2016-10-21 15:00:00,123.22,123.35,123.09,123.32,16479.0,104.4431,104.5532,104.3329,104.5278,16479.0
2016-10-21 15:05:00,123.35,123.6,123.35,123.55,37152.0,104.5532,104.7651,104.5532,104.7228,37152.0
2016-10-21 15:10:00,123.55,123.74,123.43,123.7,27261.0,104.7228,104.8838,104.621,104.8499,27261.0
2016-10-21 15:15:00,123.7,123.85,123.43,123.43,57374.0,104.8499,104.977,104.621,104.621,57374.0
2016-10-21 15:20:00,123.39,123.75,123.27,123.67,57301.0,104.5871,104.8923,104.4854,104.8245,57301.0
2016-10-21 15:25:00,123.67,123.77,123.52,123.59,27664.0,104.8245,104.9092,104.6973,104.7567,27664.0
2016-10-21 15:30:00,123.62,123.67,123.44,123.59,41785.0,104.7821,104.8245,104.6295,104.7567,41785.0
2016-10-21 15:35:00,123.56,123.59,123.42,123.46,27932.0,104.7312,104.7567,104.6126,104.6465,27932.0
2016-10-21 15:40:00,123.45,123.67,123.45,123.54,41534.0,104.638,104.8245,104.638,104.7143,41534.0
2016-10-21 15:45:00,123.52,123.64,123.25,123.27,113669.0,104.6973,104.799,104.4685,104.4854,113669.0
2016-10-21 15:50:00,123.28,123.37,123.03,123.05,222470.0,104.4939,104.5702,104.282,104.299,222470.0
2016-10-21 15:55:00,123.04,123.26,122.89,123.0,420451.0,104.2905,104.477,104.1633,104.2566,420451.0
2016-10-24 09:30:00,123.91,124.5,123.05,124.02,35158.0,105.0279,105.528,104.299,105.1211,35158.0
2016-10-24 09:35:00,124.02,124.14,123.72,123.88,28362.0,105.1211,105.2229,104.8669,105.0025,28362.0
2016-10-24 09:40:00,123.88,123.88,123.37,123.48,27730.0,105.0025,105.0025,104.5702,104.6634,27730.0
2016-10-24 09:45:00,123.48,123.61,123.02,123.23,33750.0,104.6634,104.7736,104.2735,104.4515,33750.0
2016-10-24 09:50:00,123.2,123.32,123.08,123.12,23716.0,104.4261,104.5278,104.3244,104.3583,23716.0
2016-10-24 09:55:00,123.14,123.7,123.14,123.55,33120.0,104.3752,104.8499,104.3752,104.7228,33120.0
2016-10-24 10:00:00,123.55,124.18,123.54,123.94,15364.0,104.7228,105.2568,104.7143,105.0533,15364.0
2016-10-24 10:05:00,123.96,124.03,123.71,123.71,4764.0,105.0703,105.1296,104.8584,104.8584,4764.0
2016-10-24 10:10:00,123.59,123.59,123.19,123.19,10020.0,104.7567,104.7567,104.4176,104.4176,10020.0
2016-10-24 10:15:00,123.24,123.25,119.8,120.35,560733.0,104.46,104.4685,101.5442,102.0104,560733.0
2016-10-24 10:20:00,120.28,120.29,119.31,119.73,126846.0,101.9511,101.9595,101.1289,101.4849,126846.0
2016-10-24 10:25:00,119.73,120.55,119.73,120.18,110107.0,101.4849,102.1799,101.4849,101.8663,110107.0
2016-10-24 10:30:00,120.18,121.55,120.14,121.12,72615.0,101.8663,103.0275,101.8324,102.6631,72615.0
2016-10-24 10:35:00,121.11,121.9,121.11,121.47,46184.0,102.6546,103.3242,102.6546,102.9597,46184.0
2016-10-24 10:40:00,121.47,121.55,120.51,120.58,33579.0,102.9597,103.0275,102.146,102.2053,33579.0
2016-10-24 10:45:00,120.53,120.83,120.51,120.63,25923.0,102.163,102.4173,102.146,102.2477,25923.0
2016-10-24 10:50:00,120.68,120.68,120.25,120.45,20154.0,102.2901,102.2901,101.9256,102.0952,20154.0
2016-10-24 10:55:00,120.46,120.53,120.3,120.4,15570.0,102.1036,102.163,101.968,102.0528,15570.0
2016-10-24 11:00:00,120.41,120.42,119.93,119.97,15454.0,102.0613,102.0697,101.6544,101.6883,15454.0
2016-10-24 11:05:00,120.0,120.37,119.96,120.21,16502.0,101.7137,102.0273,101.6798,101.8917,16502.0
2016-10-24 11:10:00,120.26,120.4,120.13,120.18,22700.0,101.9341,102.0528,101.8239,101.8663,22700.0
2016-10-24 11:15:00,120.21,120.34,120.03,120.1,10398.0,101.8917,102.0019,101.7392,101.7985,10398.0
2016-10-24 11:20:00,120.06,120.47,120.06,120.3,25342.0,101.7646,102.1121,101.7646,101.968,25342.0
2016-10-24 11:25:00,120.38,120.38,119.87,119.94,16151.0,102.0358,102.0358,101.6035,101.6629,16151.0
2016-10-24 11:30:00,119.95,120.55,119.95,120.41,15253.0,101.6714,102.1799,101.6714,102.0613,15253.0
2016-10-24 11:35:00,120.37,120.61,120.37,120.56,8169.0,102.0273,102.2308,102.0273,102.1884,8169.0
2016-10-24 11:40:00,120.61,120.62,120.15,120.19,10365.0,102.2308,102.2393,101.8409,101.8748,10365.0
2016-10-24 11:45:00,120.19,120.24,120.0,120.06,19027.0,101.8748,101.9172,101.7137,101.7646,19027.0
2016-10-24 11:50:00,120.07,120.13,120.01,120.05,8300.0,101.7731,101.8239,101.7222,101.7561,8300.0
2016-10-24 11:55:00,120.03,120.05,119.94,119.98,6727.0,101.7392,101.7561,101.6629,101.6968,6727.0
2016-10-24 12:00:00,120.0,120.0,119.39,119.4,23933.0,101.7137,101.7137,101.1967,101.2052,23933.0
2016-10-24 12:05:00,119.4,119.82,119.38,119.82,14783.0,101.2052,101.5612,101.1882,101.5612,14783.0
2016-10-24 12:10:00,119.82,119.86,119.67,119.69,7100.0,101.5612,101.5951,101.434,101.451,7100.0
2016-10-24 12:15:00,119.65,119.65,119.46,119.46,9389.0,101.4171,101.4171,101.256,101.256,9389.0
2016-10-24 12:20:00,119.44,119.5,119.34,119.34,6781.0,101.2391,101.2899,101.1543,101.1543,6781.0
2016-10-24 12:25:00,119.32,119.52,119.32,119.36,17361.0,101.1374,101.3069,101.1374,101.1713,17361.0
2016-10-24 12:30:00,119.42,119.43,119.15,119.2,15189.0,101.2221,101.2306,100.9933,101.0356,15189.0
2016-10-24 12:35:00,119.2,119.28,119.13,119.23,12858.0,101.0356,101.1034,100.9763,101.0611,12858.0
2016-10-24 12:40:00,119.24,119.29,119.15,119.24,11602.0,101.0695,101.1119,100.9933,101.0695,11602.0
2016-10-24 12:45:00,119.25,119.29,119.08,119.25,16702.0,101.078,101.1119,100.9339,101.078,16702.0
2016-10-24 12:50:00,119.24,119.31,119.19,119.31,11501.0,101.0695,101.1289,101.0272,101.1289,11501.0
2016-10-24 12:55:00,119.3,119.41,119.3,119.4,6831.0,101.1204,101.2136,101.1204,101.2052,6831.0
2016-10-24 13:00:00,119.4,119.44,119.38,119.43,4091.0,101.2052,101.2391,101.1882,101.2306,4091.0
2016-10-24 13:05:00,119.44,119.45,119.32,119.34,4825.0,101.2391,101.2475,101.1374,101.1543,4825.0
2016-10-24 13:10:00,119.35,119.38,119.17,119.19,7145.0,101.1628,101.1882,101.0102,101.0272,7145.0
2016-10-24 13:15:00,119.19,119.36,119.16,119.34,10663.0,101.0272,101.1713,101.0017,101.1543,10663.0
2016-10-24 13:20:00,119.36,119.41,119.31,119.41,9539.0,101.1713,101.2136,101.1289,101.2136,9539.0
2016-10-24 13:25:00,119.44,119.46,119.39,119.41,9754.0,101.2391,101.256,101.1967,101.2136,9754.0
2016-10-24 13:30:00,119.46,119.46,119.29,119.31,7395.0,101.256,101.256,101.1119,101.1289,7395.0
2016-10-24 13:35:00,119.35,119.43,119.33,119.39,7490.0,101.1628,101.2306,101.1458,101.1967,7490.0
2016-10-24 13:40:00,119.41,119.43,119.38,119.43,9075.0,101.2136,101.2306,101.1882,101.2306,9075.0
2016-10-24 13:45:00,119.41,119.45,119.3,119.32,5975.0,101.2136,101.2475,101.1204,101.1374,5975.0
2016-10-24 13:50:00,119.32,119.43,119.29,119.29,7936.0,101.1374,101.2306,101.1119,101.1119,7936.0
2016-10-24 13:55:00,119.33,119.38,119.29,119.38,8515.0,101.1458,101.1882,101.1119,101.1882,8515.0
2016-10-24 14:00:00,119.39,119.75,119.39,119.65,14326.0,101.1967,101.5018,101.1967,101.4171,14326.0
2016-10-24 14:05:00,119.62,119.65,119.59,119.61,6061.0,101.3916,101.4171,101.3662,101.3832,6061.0
2016-10-24 14:10:00,119.61,119.65,119.48,119.56,9658.0,101.3832,101.4171,101.273,101.3408,9658.0
2016-10-24 14:15:00,119.57,119.6,119.39,119.48,14870.0,101.3493,101.3747,101.1967,101.273,14870.0
2016-10-24 14:20:00,119.46,119.58,119.44,119.54,16165.0,101.256,101.3577,101.2391,101.3238,16165.0
2016-10-24 14:25:00,119.56,119.69,119.54,119.61,9114.0,101.3408,101.451,101.3238,101.3832,9114.0
2016-10-24 14:30:00,119.6,119.62,119.47,119.5,7896.0,101.3747,101.3916,101.2645,101.2899,7896.0
2016-10-24 14:35:00,119.49,119.57,119.46,119.48,10594.0,101.2814,101.3493,101.256,101.273,10594.0
2016-10-24 14:40:00,119.48,119.57,119.48,119.54,16024.0,101.273,101.3493,101.273,101.3238,16024.0
2016-10-24 14:45:00,119.54,119.64,119.54,119.59,9287.0,101.3238,101.4086,101.3238,101.3662,9287.0
2016-10-24 14:50:00,119.59,119.64,119.57,119.63,6190.0,101.3662,101.4086,101.3493,101.4001,6190.0
2016-10-24 14:55:00,119.63,119.74,119.58,119.63,11662.0,101.4001,101.4934,101.3577,101.4001,11662.0
2016-10-24 15:00:00,119.62,119.67,119.61,119.64,7193.0,101.3916,101.434,101.3832,101.4086,7193.0
2016-10-24 15:05:00,119.67,119.71,119.63,119.64,13117.0,101.434,101.4679,101.4001,101.4086,13117.0
2016-10-24 15:10:00,119.66,119.69,119.62,119.65,9576.0,101.4255,101.451,101.3916,101.4171,9576.0
2016-10-24 15:15:00,119.66,119.7,119.61,119.68,13484.0,101.4255,101.4594,101.3832,101.4425,13484.0
2016-10-24 15:20:00,119.67,119.69,119.52,119.57,14637.0,101.434,101.451,101.3069,101.3493,14637.0
2016-10-24 15:25:00,119.58,119.76,119.58,119.74,14153.0,101.3577,101.5103,101.3577,101.4934,14153.0
2016-10-24 15:30:00,119.74,119.74,119.56,119.67,28027.0,101.4934,101.4934,101.3408,101.434,28027.0
2016-10-24 15:35:00,119.64,119.78,119.64,119.73,19662.0,101.4086,101.5273,101.4086,101.4849,19662.0
2016-10-24 15:40:00,119.73,119.73,119.51,119.65,28086.0,101.4849,101.4849,101.2984,101.4171,28086.0
2016-10-24 15:45:00,119.65,119.69,119.6,119.61,23176.0,101.4171,101.451,101.3747,101.3832,23176.0
2016-10-24 15:50:00,119.61,119.69,119.57,119.57,41434.0,101.3832,101.451,101.3493,101.3493,41434.0
2016-10-24 15:55:00,119.57,119.84,119.57,119.65,98959.0,101.3493,101.5781,101.3493,101.4171,98959.0
2016-10-25 09:30:00,118.18,119.13,118.18,118.99,25243.0,100.1711,100.9763,100.1711,100.8576,25243.0
2016-10-25 09:35:00,118.76,119.0,118.6,118.79,9371.0,100.6627,100.8661,100.5271,100.6881,9371.0
2016-10-25 09:40:00,118.86,119.02,118.83,118.85,9921.0,100.7475,100.8831,100.722,100.739,9921.0
2016-10-25 09:45:00,118.93,119.25,118.87,119.25,9290.0,100.8068,101.078,100.7559,101.078,9290.0
2016-10-25 09:50:00,119.23,119.23,118.84,118.89,4650.0,101.0611,101.0611,100.7305,100.7729,4650.0
2016-10-25 09:55:00,118.93,119.18,118.93,119.18,4226.0,100.8068,101.0187,100.8068,101.0187,4226.0
2016-10-25 10:00:00,119.12,119.12,118.86,119.05,11977.0,100.9678,100.9678,100.7475,100.9085,11977.0
2016-10-25 10:05:00,119.05,119.24,119.04,119.16,7540.0,100.9085,101.0695,100.9,101.0017,7540.0
2016-10-25 10:10:00,119.15,119.45,119.15,119.43,11131.0,100.9933,101.2475,100.9933,101.2306,11131.0
2016-10-25 10:15:00,119.41,119.41,119.24,119.38,7872.0,101.2136,101.2136,101.0695,101.1882,7872.0
2016-10-25 10:20:00,119.36,119.42,119.14,119.19,8900.0,101.1713,101.2221,100.9848,101.0272,8900.0
2016-10-25 10:25:00,119.13,119.24,119.0,119.02,4939.0,100.9763,101.0695,100.8661,100.8831,4939.0
2016-10-25 10:30:00,118.98,119.0,118.61,118.77,8913.0,100.8492,100.8661,100.5355,100.6712,8913.0
2016-10-25 10:35:00,118.76,118.76,118.59,118.59,8116.0,100.6627,100.6627,100.5186,100.5186,8116.0
2016-10-25 10:40:00,118.58,118.58,118.26,118.26,6344.0,100.5101,100.5101,100.2389,100.2389,6344.0
2016-10-25 10:45:00,118.24,118.24,117.9,117.99,17311.0,100.2219,100.2219,99.9337,100.01,17311.0
2016-10-25 10:50:00,117.92,118.16,117.92,118.15,6832.0,99.9507,100.1541,99.9507,100.1456,6832.0
2016-10-25 10:55:00,118.11,118.23,118.01,118.21,5496.0,100.1117,100.2135,100.027,100.1965,5496.0
2016-10-25 11:00:00,118.2,118.44,118.19,118.43,7093.0,100.188,100.3915,100.1796,100.383,7093.0
2016-10-25 11:05:00,118.48,118.56,118.47,118.52,6553.0,100.4254,100.4932,100.4169,100.4593,6553.0
2016-10-25 11:10:00,118.52,118.59,118.38,118.38,3662.0,100.4593,100.5186,100.3406,100.3406,3662.0
2016-10-25 11:15:00,118.38,118.42,118.3,118.36,6600.0,100.3406,100.3745,100.2728,100.3236,6600.0
2016-10-25 11:20:00,118.31,118.31,118.01,118.26,9156.0,100.2813,100.2813,100.027,100.2389,9156.0
2016-10-25 11:25:00,118.27,118.57,118.27,118.5,5902.0,100.2474,100.5016,100.2474,100.4423,5902.0
2016-10-25 11:30:00,118.45,118.52,118.43,118.48,3304.0,100.3999,100.4593,100.383,100.4254,3304.0
2016-10-25 11:35:00,118.46,118.54,118.41,118.46,4594.0,100.4084,100.4762,100.366,100.4084,4594.0
2016-10-25 11:40:00,118.46,118.56,118.39,118.44,8371.0,100.4084,100.4932,100.3491,100.3915,8371.0
2016-10-25 11:45:00,118.4,118.43,118.35,118.43,5143.0,100.3575,100.383,100.3152,100.383,5143.0
2016-10-25 11:50:00,118.42,118.56,118.42,118.54,9237.0,100.3745,100.4932,100.3745,100.4762,9237.0
2016-10-25 11:55:00,118.51,118.6,118.45,118.57,9896.0,100.4508,100.5271,100.3999,100.5016,9896.0
2016-10-25 12:00:00,118.58,118.62,118.46,118.61,2465.0,100.5101,100.544,100.4084,100.5355,2465.0
2016-10-25 12:05:00,118.6,118.61,118.32,118.48,6574.0,100.5271,100.5355,100.2897,100.4254,6574.0
2016-10-25 12:10:00,118.46,118.54,118.41,118.54,7421.0,100.4084,100.4762,100.366,100.4762,7421.0
2016-10-25 12:15:00,118.47,118.53,118.37,118.43,7087.0,100.4169,100.4677,100.3321,100.383,7087.0
2016-10-25 12:20:00,118.4,118.47,118.34,118.42,6093.0,100.3575,100.4169,100.3067,100.3745,6093.0
2016-10-25 12:25:00,118.43,118.45,118.35,118.35,5102.0,100.383,100.3999,100.3152,100.3152,5102.0
2016-10-25 12:30:00,118.4,118.6,118.35,118.58,4152.0,100.3575,100.5271,100.3152,100.5101,4152.0
2016-10-25 12:35:00,118.57,118.58,118.42,118.55,4102.0,100.5016,100.5101,100.3745,100.4847,4102.0
2016-10-25 12:40:00,118.5,118.51,118.41,118.46,3826.0,100.4423,100.4508,100.366,100.4084,3826.0
2016-10-25 12:45:00,118.41,118.65,118.41,118.57,5091.0,100.366,100.5695,100.366,100.5016,5091.0
2016-10-25 12:50:00,118.59,118.6,118.5,118.5,4461.0,100.5186,100.5271,100.4423,100.4423,4461.0
2016-10-25 12:55:00,118.5,118.51,118.5,118.5,100.0,100.4423,100.4508,100.4423,100.4423,100.0
2016-10-25 13:00:00,118.48,118.5,118.44,118.46,7085.0,100.4254,100.4423,100.3915,100.4084,7085.0
2016-10-25 13:05:00,118.47,118.48,118.4,118.42,3538.0,100.4169,100.4254,100.3575,100.3745,3538.0
2016-10-25 13:10:00,118.44,118.46,118.4,118.45,5000.0,100.3915,100.4084,100.3575,100.3999,5000.0
2016-10-25 13:15:00,118.47,118.56,118.45,118.5,2441.0,100.4169,100.4932,100.3999,100.4423,2441.0
2016-10-25 13:20:00,118.49,118.51,118.43,118.45,5854.0,100.4338,100.4508,100.383,100.3999,5854.0
2016-10-25 13:25:00,118.44,118.44,118.35,118.39,2325.0,100.3915,100.3915,100.3152,100.3491,2325.0
2016-10-25 13:30:00,118.39,118.42,118.32,118.41,6836.0,100.3491,100.3745,100.2897,100.366,6836.0
2016-10-25 13:35:00,118.4,118.48,118.38,118.45,4648.0,100.3575,100.4254,100.3406,100.3999,4648.0
2016-10-25 13:40:00,118.45,118.51,118.44,118.47,3101.0,100.3999,100.4508,100.3915,100.4169,3101.0
2016-10-25 13:45:00,118.47,118.47,118.4,118.44,5197.0,100.4169,100.4169,100.3575,100.3915,5197.0
2016-10-25 13:50:00,118.44,118.5,118.43,118.48,6037.0,100.3915,100.4423,100.383,100.4254,6037.0
2016-10-25 13:55:00,118.45,118.59,118.45,118.59,6373.0,100.3999,100.5186,100.3999,100.5186,6373.0
2016-10-25 14:00:00,118.63,118.84,118.63,118.74,6825.0,100.5525,100.7305,100.5525,100.6457,6825.0
2016-10-25 14:05:00,118.82,118.92,118.82,118.9,4016.0,100.7135,100.7983,100.7135,100.7814,4016.0
2016-10-25 14:10:00,118.89,118.9,118.71,118.72,3743.0,100.7729,100.7814,100.6203,100.6288,3743.0
2016-10-25 14:15:00,118.7,118.8,118.68,118.76,7423.0,100.6118,100.6966,100.5949,100.6627,7423.0
2016-10-25 14:20:00,118.76,118.83,118.75,118.75,6254.0,100.6627,100.722,100.6542,100.6542,6254.0
2016-10-25 14:25:00,118.76,118.82,118.75,118.81,2534.0,100.6627,100.7135,100.6542,100.7051,2534.0
2016-10-25 14:30:00,118.78,118.81,118.71,118.76,5681.0,100.6796,100.7051,100.6203,100.6627,5681.0
2016-10-25 14:35:00,118.73,118.87,118.73,118.87,5055.0,100.6373,100.7559,100.6373,100.7559,5055.0
2016-10-25 14:40:00,118.86,118.97,118.83,118.96,6337.0,100.7475,100.8407,100.722,100.8322,6337.0
2016-10-25 14:45:00,118.96,118.96,118.85,118.85,4326.0,100.8322,100.8322,100.739,100.739,4326.0
2016-10-25 14:50:00,118.84,118.94,118.72,118.91,8988.0,100.7305,100.8153,100.6288,100.7898,8988.0
2016-10-25 14:55:00,118.91,118.93,118.76,118.77,6207.0,100.7898,100.8068,100.6627,100.6712,6207.0
2016-10-25 15:00:00,118.76,118.81,118.72,118.74,4823.0,100.6627,100.7051,100.6288,100.6457,4823.0
2016-10-25 15:05:00,118.75,118.85,118.74,118.81,8757.0,100.6542,100.739,100.6457,100.7051,8757.0
2016-10-25 15:10:00,118.8,119.0,118.79,118.95,31251.0,100.6966,100.8661,100.6881,100.8237,31251.0
2016-10-25 15:15:00,118.97,119.01,118.91,118.94,8728.0,100.8407,100.8746,100.7898,100.8153,8728.0
2016-10-25 15:20:00,118.95,119.01,118.91,118.94,12376.0,100.8237,100.8746,100.7898,100.8153,12376.0
2016-10-25 15:25:00,118.93,119.04,118.9,118.97,17259.0,100.8068,100.9,100.7814,100.8407,17259.0
2016-10-25 15:30:00,118.95,119.03,118.86,118.86,15745.0,100.8237,100.8915,100.7475,100.7475,15745.0
2016-10-25 15:35:00,118.85,118.95,118.83,118.9,30691.0,100.739,100.8237,100.722,100.7814,30691.0
2016-10-25 15:40:00,118.88,118.95,118.82,118.9,42617.0,100.7644,100.8237,100.7135,100.7814,42617.0
2016-10-25 15:45:00,118.89,118.89,118.67,118.68,15132.0,100.7729,100.7729,100.5864,100.5949,15132.0
2016-10-25 15:50:00,118.72,118.72,118.6,118.63,21193.0,100.6288,100.6288,100.5271,100.5525,21193.0
2016-10-25 15:55:00,118.61,118.68,118.58,118.62,51136.0,100.5355,100.5949,100.5101,100.544,51136.0
2016-10-26 09:30:00,118.49,118.67,118.36,118.36,8389.0,100.4338,100.5864,100.3236,100.3236,8389.0
2016-10-26 09:35:00,118.68,119.01,118.55,118.81,2500.0,100.5949,100.8746,100.4847,100.7051,2500.0
2016-10-26 09:40:00,118.91,119.44,118.9,119.22,8488.0,100.7898,101.2391,100.7814,101.0526,8488.0
2016-10-26 09:45:00,119.16,119.21,118.9,118.96,2127.0,101.0017,101.0441,100.7814,100.8322,2127.0
2016-10-26 09:50:00,119.01,119.21,118.91,119.16,6896.0,100.8746,101.0441,100.7898,101.0017,6896.0
2016-10-26 09:55:00,119.16,119.33,119.14,119.25,4762.0,101.0017,101.1458,100.9848,101.078,4762.0
2016-10-26 10:00:00,119.14,119.28,118.99,119.28,4963.0,100.9848,101.1034,100.8576,101.1034,4963.0
2016-10-26 10:05:00,119.23,119.25,119.16,119.2,2416.0,101.0611,101.078,101.0017,101.0356,2416.0
2016-10-26 10:10:00,119.2,119.22,119.01,119.17,2443.0,101.0356,101.0526,100.8746,101.0102,2443.0
2016-10-26 10:15:00,119.12,119.25,119.03,119.04,2700.0,100.9678,101.078,100.8915,100.9,2700.0
2016-10-26 10:20:00,119.12,119.22,119.07,119.22,1945.0,100.9678,101.0526,100.9255,101.0526,1945.0
2016-10-26 10:25:00,119.27,119.35,119.26,119.27,3002.0,101.095,101.1628,101.0865,101.095,3002.0
2016-10-26 10:30:00,119.31,119.61,119.31,119.61,8657.0,101.1289,101.3832,101.1289,101.3832,8657.0
2016-10-26 10:35:00,119.61,119.8,119.6,119.76,3092.0,101.3832,101.5442,101.3747,101.5103,3092.0
2016-10-26 10:40:00,119.77,119.9,119.76,119.85,5716.0,101.5188,101.629,101.5103,101.5866,5716.0
2016-10-26 10:45:00,119.84,119.99,119.84,119.99,2890.0,101.5781,101.7053,101.5781,101.7053,2890.0
2016-10-26 10:50:00,119.96,119.96,119.83,119.9,3400.0,101.6798,101.6798,101.5696,101.629,3400.0
2016-10-26 10:55:00,119.9,120.32,119.9,120.32,10928.0,101.629,101.985,101.629,101.985,10928.0
2016-10-26 11:00:00,120.39,120.53,120.31,120.53,4727.0,102.0443,102.163,101.9765,102.163,4727.0
2016-10-26 11:05:00,120.52,120.73,120.5,120.5,6391.0,102.1545,102.3325,102.1375,102.1375,6391.0
2016-10-26 11:10:00,120.54,120.74,120.45,120.72,8100.0,102.1714,102.341,102.0952,102.324,8100.0
2016-10-26 11:15:00,120.71,120.77,120.68,120.7,11582.0,102.3155,102.3664,102.2901,102.3071,11582.0
2016-10-26 11:20:00,120.72,120.83,120.69,120.72,10163.0,102.324,102.4173,102.2986,102.324,10163.0
2016-10-26 11:25:00,120.72,120.85,120.71,120.82,6329.0,102.324,102.4342,102.3155,102.4088,6329.0
2016-10-26 11:30:00,120.85,121.07,120.85,121.07,6922.0,102.4342,102.6207,102.4342,102.6207,6922.0
2016-10-26 11:35:00,121.0,121.09,120.97,121.09,3050.0,102.5613,102.6376,102.5359,102.6376,3050.0
2016-10-26 11:40:00,121.04,121.04,120.9,120.97,10950.0,102.5953,102.5953,102.4766,102.5359,10950.0
2016-10-26 11:45:00,120.97,121.06,120.91,121.06,6078.0,102.5359,102.6122,102.4851,102.6122,6078.0
2016-10-26 11:50:00,121.12,121.18,121.0,121.12,7603.0,102.6631,102.7139,102.5613,102.6631,7603.0
2016-10-26 11:55:00,121.12,121.12,120.76,120.76,12068.0,102.6631,102.6631,102.3579,102.3579,12068.0
2016-10-26 12:00:00,120.79,120.94,120.79,120.88,7117.0,102.3833,102.5105,102.3833,102.4596,7117.0
2016-10-26 12:05:00,120.84,120.96,120.82,120.95,3427.0,102.4257,102.5274,102.4088,102.519,3427.0
2016-10-26 12:10:00,120.94,121.05,120.93,120.97,11129.0,102.5105,102.6037,102.502,102.5359,11129.0
2016-10-26 12:15:00,121.0,121.02,120.92,120.98,8738.0,102.5613,102.5783,102.4935,102.5444,8738.0
2016-10-26 12:20:00,120.99,121.08,120.96,121.06,3610.0,102.5529,102.6292,102.5274,102.6122,3610.0
2016-10-26 12:25:00,121.04,121.04,120.86,120.88,4802.0,102.5953,102.5953,102.4427,102.4596,4802.0
2016-10-26 12:30:00,120.87,121.01,120.82,120.95,6725.0,102.4512,102.5698,102.4088,102.519,6725.0
2016-10-26 12:35:00,120.97,121.03,120.95,121.03,1813.0,102.5359,102.5868,102.519,102.5868,1813.0
2016-10-26 12:40:00,120.99,121.1,120.97,121.1,2450.0,102.5529,102.6461,102.5359,102.6461,2450.0
2016-10-26 12:45:00,121.09,121.13,121.09,121.12,400.0,102.6376,102.6715,102.6376,102.6631,400.0
2016-10-26 12:50:00,121.12,121.17,121.08,121.08,3657.0,102.6631,102.7054,102.6292,102.6292,3657.0
2016-10-26 12:55:00,121.09,121.09,120.93,120.93,2665.0,102.6376,102.6376,102.502,102.502,2665.0
2016-10-26 13:00:00,120.91,120.99,120.89,120.92,4620.0,102.4851,102.5529,102.4681,102.4935,4620.0
2016-10-26 13:05:00,120.95,120.97,120.81,120.81,4480.0,102.519,102.5359,102.4003,102.4003,4480.0
2016-10-26 13:10:00,120.79,120.8,120.71,120.73,3311.0,102.3833,102.3918,102.3155,102.3325,3311.0
2016-10-26 13:15:00,120.68,120.71,120.62,120.71,7537.0,102.2901,102.3155,102.2393,102.3155,7537.0
2016-10-26 13:20:00,120.71,120.76,120.69,120.7,3726.0,102.3155,102.3579,102.2986,102.3071,3726.0
2016-10-26 13:25:00,120.71,120.76,120.68,120.69,3508.0,102.3155,102.3579,102.2901,102.2986,3508.0
2016-10-26 13:30:00,120.71,120.71,120.61,120.66,1782.0,102.3155,102.3155,102.2308,102.2732,1782.0
2016-10-26 13:35:00,120.62,120.64,120.5,120.52,2195.0,102.2393,102.2562,102.1375,102.1545,2195.0
2016-10-26 13:40:00,120.52,120.52,120.34,120.36,1795.0,102.1545,102.1545,102.0019,102.0189,1795.0
2016-10-26 13:45:00,120.36,120.36,120.31,120.34,936.0,102.0189,102.0189,101.9765,102.0019,936.0
2016-10-26 13:50:00,120.38,120.41,120.27,120.27,3530.0,102.0358,102.0613,101.9426,101.9426,3530.0
2016-10-26 13:55:00,120.16,120.26,120.15,120.26,2200.0,101.8494,101.9341,101.8409,101.9341,2200.0
2016-10-26 14:00:00,120.3,120.38,120.3,120.33,3324.0,101.968,102.0358,101.968,101.9934,3324.0
2016-10-26 14:05:00,120.28,120.4,120.21,120.4,5100.0,101.9511,102.0528,101.8917,102.0528,5100.0
2016-10-26 14:10:00,120.35,120.53,120.33,120.52,4018.0,102.0104,102.163,101.9934,102.1545,4018.0
2016-10-26 14:15:00,120.6,120.6,120.45,120.48,3822.0,102.2223,102.2223,102.0952,102.1206,3822.0
2016-10-26 14:20:00,120.5,120.51,120.45,120.48,4470.0,102.1375,102.146,102.0952,102.1206,4470.0
2016-10-26 14:25:00,120.49,120.6,120.46,120.6,5000.0,102.1291,102.2223,102.1036,102.2223,5000.0
2016-10-26 14:30:00,120.6,120.6,120.45,120.56,3609.0,102.2223,102.2223,102.0952,102.1884,3609.0
2016-10-26 14:35:00,120.56,120.72,120.54,120.72,4224.0,102.1884,102.324,102.1714,102.324,4224.0
2016-10-26 14:40:00,120.7,120.73,120.67,120.69,1943.0,102.3071,102.3325,102.2816,102.2986,1943.0
2016-10-26 14:45:00,120.68,120.72,120.64,120.68,2985.0,102.2901,102.324,102.2562,102.2901,2985.0
2016-10-26 14:50:00,120.71,120.72,120.62,120.68,1000.0,102.3155,102.324,102.2393,102.2901,1000.0
2016-10-26 14:55:00,120.66,120.82,120.65,120.73,3991.0,102.2732,102.4088,102.2647,102.3325,3991.0
2016-10-26 15:00:00,120.79,120.79,120.69,120.75,5898.0,102.3833,102.3833,102.2986,102.3494,5898.0
2016-10-26 15:05:00,120.69,120.72,120.65,120.69,4945.0,102.2986,102.324,102.2647,102.2986,4945.0
2016-10-26 15:10:00,120.67,120.78,120.67,120.78,10296.0,102.2816,102.3749,102.2816,102.3749,10296.0
2016-10-26 15:15:00,120.8,121.01,120.76,120.99,13111.0,102.3918,102.5698,102.3579,102.5529,13111.0
2016-10-26 15:20:00,121.0,121.03,120.94,121.03,8476.0,102.5613,102.5868,102.5105,102.5868,8476.0
2016-10-26 15:25:00,121.01,121.06,120.89,120.95,11984.0,102.5698,102.6122,102.4681,102.519,11984.0
2016-10-26 15:30:00,120.97,120.98,120.92,120.92,3291.0,102.5359,102.5444,102.4935,102.4935,3291.0
2016-10-26 15:35:00,120.92,120.92,120.79,120.84,9885.0,102.4935,102.4935,102.3833,102.4257,9885.0
2016-10-26 15:40:00,120.84,120.89,120.8,120.88,15998.0,102.4257,102.4681,102.3918,102.4596,15998.0
2016-10-26 15:45:00,120.87,120.88,120.77,120.77,20133.0,102.4512,102.4596,102.3664,102.3664,20133.0
2016-10-26 15:50:00,120.78,120.83,120.75,120.77,16878.0,102.3749,102.4173,102.3494,102.3664,16878.0
2016-10-26 15:55:00,120.76,120.76,120.57,120.62,31814.0,102.3579,102.3579,102.1969,102.2393,31814.0
2016-10-27 09:30:00,120.5,121.02,119.51,119.6,26640.0,102.1375,102.5783,101.2984,101.3747,26640.0
2016-10-27 09:35:00,119.61,119.7,119.09,119.31,24485.0,101.3832,101.4594,100.9424,101.1289,24485.0
2016-10-27 09:40:00,119.32,119.45,118.93,119.45,15969.0,101.1374,101.2475,100.8068,101.2475,15969.0
2016-10-27 09:45:00,119.32,119.76,119.15,119.68,18936.0,101.1374,101.5103,100.9933,101.4425,18936.0
2016-10-27 09:50:00,119.69,119.73,119.27,119.51,6866.0,101.451,101.4849,101.095,101.2984,6866.0
2016-10-27 09:55:00,119.5,119.5,119.26,119.41,8978.0,101.2899,101.2899,101.0865,101.2136,8978.0
2016-10-27 10:00:00,119.51,119.52,119.11,119.11,6214.0,101.2984,101.3069,100.9594,100.9594,6214.0
2016-10-27 10:05:00,119.07,119.19,118.92,119.03,4826.0,100.9255,101.0272,100.7983,100.8915,4826.0
2016-10-27 10:10:00,119.03,119.03,118.8,118.84,3152.0,100.8915,100.8915,100.6966,100.7305,3152.0
2016-10-27 10:15:00,118.81,118.94,118.5,118.5,7288.0,100.7051,100.8153,100.4423,100.4423,7288.0
2016-10-27 10:20:00,118.5,118.56,118.24,118.53,4656.0,100.4423,100.4932,100.2219,100.4677,4656.0
2016-10-27 10:25:00,118.5,118.76,118.49,118.73,3758.0,100.4423,100.6627,100.4338,100.6373,3758.0
2016-10-27 10:30:00,118.75,119.01,118.75,118.99,3312.0,100.6542,100.8746,100.6542,100.8576,3312.0
2016-10-27 10:35:00,118.91,118.91,118.56,118.56,6762.0,100.7898,100.7898,100.4932,100.4932,6762.0
2016-10-27 10:40:00,118.54,118.88,118.54,118.8,11548.0,100.4762,100.7644,100.4762,100.6966,11548.0
2016-10-27 10:45:00,118.83,118.97,118.8,118.93,3730.0,100.722,100.8407,100.6966,100.8068,3730.0
2016-10-27 10:50:00,119.05,119.1,118.94,118.99,3394.0,100.9085,100.9509,100.8153,100.8576,3394.0
2016-10-27 10:55:00,119.0,119.0,118.7,118.7,3754.0,100.8661,100.8661,100.6118,100.6118,3754.0
2016-10-27 11:00:00,118.78,118.84,118.67,118.69,4932.0,100.6796,100.7305,100.5864,100.6034,4932.0
2016-10-27 11:05:00,118.68,118.78,118.53,118.78,3767.0,100.5949,100.6796,100.4677,100.6796,3767.0
2016-10-27 11:10:00,118.79,118.9,118.78,118.79,6183.0,100.6881,100.7814,100.6796,100.6881,6183.0
2016-10-27 11:15:00,118.78,118.92,118.76,118.8,3930.0,100.6796,100.7983,100.6627,100.6966,3930.0
2016-10-27 11:20:00,118.78,118.81,118.71,118.71,2551.0,100.6796,100.7051,100.6203,100.6203,2551.0
2016-10-27 11:25:00,118.69,118.86,118.58,118.86,4469.0,100.6034,100.7475,100.5101,100.7475,4469.0
2016-10-27 11:30:00,118.86,118.96,118.69,118.69,4483.0,100.7475,100.8322,100.6034,100.6034,4483.0
2016-10-27 11:35:00,118.7,118.71,118.49,118.57,3331.0,100.6118,100.6203,100.4338,100.5016,3331.0
2016-10-27 11:40:00,118.61,118.61,118.41,118.56,4110.0,100.5355,100.5355,100.366,100.4932,4110.0
2016-10-27 11:45:00,118.61,118.64,118.39,118.39,4698.0,100.5355,100.561,100.3491,100.3491,4698.0
2016-10-27 11:50:00,118.41,118.49,118.34,118.34,4275.0,100.366,100.4338,100.3067,100.3067,4275.0
2016-10-27 11:55:00,118.37,118.9,118.33,118.82,5065.0,100.3321,100.7814,100.2982,100.7135,5065.0
2016-10-27 12:00:00,118.83,118.83,118.59,118.59,4376.0,100.722,100.722,100.5186,100.5186,4376.0
2016-10-27 12:05:00,118.59,118.82,118.59,118.7,7066.0,100.5186,100.7135,100.5186,100.6118,7066.0
2016-10-27 12:10:00,118.69,118.72,118.58,118.58,2050.0,100.6034,100.6288,100.5101,100.5101,2050.0
2016-10-27 12:15:00,118.59,118.59,118.36,118.36,11069.0,100.5186,100.5186,100.3236,100.3236,11069.0
2016-10-27 12:20:00,118.37,118.39,118.25,118.26,2167.0,100.3321,100.3491,100.2304,100.2389,2167.0
2016-10-27 12:25:00,118.32,118.36,118.27,118.27,4640.0,100.2897,100.3236,100.2474,100.2474,4640.0
2016-10-27 12:30:00,118.27,118.28,118.16,118.16,4800.0,100.2474,100.2558,100.1541,100.1541,4800.0
2016-10-27 12:35:00,118.13,118.27,117.97,118.05,10984.0,100.1287,100.2474,99.9931,100.0609,10984.0
2016-10-27 12:40:00,118.04,118.18,118.01,118.01,5200.0,100.0524,100.1711,100.027,100.027,5200.0
2016-10-27 12:45:00,117.97,118.07,117.9,118.06,5947.0,99.9931,100.0778,99.9337,100.0694,5947.0
2016-10-27 12:50:00,118.08,118.11,118.02,118.1,4376.0,100.0863,100.1117,100.0355,100.1033,4376.0
2016-10-27 12:55:00,118.13,118.15,118.1,118.11,3767.0,100.1287,100.1456,100.1033,100.1117,3767.0
2016-10-27 13:00:00,118.15,118.16,118.09,118.16,5261.0,100.1456,100.1541,100.0948,100.1541,5261.0
2016-10-27 13:05:00,118.15,118.18,118.04,118.05,5070.0,100.1456,100.1711,100.0524,100.0609,5070.0
2016-10-27 13:10:00,118.04,118.18,118.04,118.12,5890.0,100.0524,100.1711,100.0524,100.1202,5890.0
2016-10-27 13:15:00,118.15,118.21,118.09,118.09,4891.0,100.1456,100.1965,100.0948,100.0948,4891.0
2016-10-27 13:20:00,118.09,118.18,118.08,118.09,4584.0,100.0948,100.1711,100.0863,100.0948,4584.0
2016-10-27 13:25:00,118.11,118.14,118.06,118.14,2693.0,100.1117,100.1372,100.0694,100.1372,2693.0
2016-10-27 13:30:00,118.17,118.19,118.06,118.08,4853.0,100.1626,100.1796,100.0694,100.0863,4853.0
2016-10-27 13:35:00,118.09,118.42,118.09,118.42,12037.0,100.0948,100.3745,100.0948,100.3745,12037.0
2016-10-27 13:40:00,118.42,118.42,118.32,118.35,7003.0,100.3745,100.3745,100.2897,100.3152,7003.0
2016-10-27 13:45:00,118.4,118.42,118.26,118.26,7799.0,100.3575,100.3745,100.2389,100.2389,7799.0
2016-10-27 13:50:00,118.26,118.44,118.26,118.44,5189.0,100.2389,100.3915,100.2389,100.3915,5189.0
2016-10-27 13:55:00,118.36,118.38,118.26,118.26,2400.0,100.3236,100.3406,100.2389,100.2389,2400.0
2016-10-27 14:00:00,118.26,118.36,118.22,118.22,6117.0,100.2389,100.3236,100.205,100.205,6117.0
2016-10-27 14:05:00,118.23,118.31,118.23,118.26,7532.0,100.2135,100.2813,100.2135,100.2389,7532.0
2016-10-27 14:10:00,118.25,118.41,118.23,118.37,6400.0,100.2304,100.366,100.2135,100.3321,6400.0
2016-10-27 14:15:00,118.4,118.4,118.28,118.32,5513.0,100.3575,100.3575,100.2558,100.2897,5513.0
2016-10-27 14:20:00,118.28,118.29,118.21,118.21,5300.0,100.2558,100.2643,100.1965,100.1965,5300.0
2016-10-27 14:25:00,118.19,118.28,118.19,118.27,5548.0,100.1796,100.2558,100.1796,100.2474,5548.0
2016-10-27 14:30:00,118.26,118.27,118.13,118.13,4578.0,100.2389,100.2474,100.1287,100.1287,4578.0
2016-10-27 14:35:00,118.11,118.14,117.97,118.11,6398.0,100.1117,100.1372,99.9931,100.1117,6398.0
2016-10-27 14:40:00,118.1,118.13,118.04,118.13,2858.0,100.1033,100.1287,100.0524,100.1287,2858.0
2016-10-27 14:45:00,118.1,118.12,117.99,117.99,5195.0,100.1033,100.1202,100.01,100.01,5195.0
2016-10-27 14:50:00,117.99,118.08,117.97,118.06,5418.0,100.01,100.0863,99.9931,100.0694,5418.0
2016-10-27 14:55:00,118.08,118.08,117.97,118.08,4457.0,100.0863,100.0863,99.9931,100.0863,4457.0
2016-10-27 15:00:00,118.11,118.13,118.05,118.07,4170.0,100.1117,100.1287,100.0609,100.0778,4170.0
2016-10-27 15:05:00,118.06,118.1,118.03,118.03,5076.0,100.0694,100.1033,100.0439,100.0439,5076.0
2016-10-27 15:10:00,118.04,118.06,117.95,117.95,8357.0,100.0524,100.0694,99.9761,99.9761,8357.0
2016-10-27 15:15:00,117.96,117.97,117.88,117.92,8866.0,99.9846,99.9931,99.9168,99.9507,8866.0
2016-10-27 15:20:00,117.91,118.0,117.89,118.0,8842.0,99.9422,100.0185,99.9253,100.0185,8842.0
2016-10-27 15:25:00,118.02,118.16,117.98,118.14,8630.0,100.0355,100.1541,100.0016,100.1372,8630.0
2016-10-27 15:30:00,118.16,118.2,118.1,118.1,11229.0,100.1541,100.188,100.1033,100.1033,11229.0
2016-10-27 15:35:00,118.1,118.15,118.04,118.07,13293.0,100.1033,100.1456,100.0524,100.0778,13293.0
2016-10-27 15:40:00,118.07,118.14,118.04,118.04,11228.0,100.0778,100.1372,100.0524,100.0524,11228.0
2016-10-27 15:45:00,118.03,118.14,118.03,118.12,18243.0,100.0439,100.1372,100.0439,100.1202,18243.0
2016-10-27 15:50:00,118.12,118.15,118.06,118.12,25053.0,100.1202,100.1456,100.0694,100.1202,25053.0
2016-10-27 15:55:00,118.13,118.24,118.13,118.2,43562.0,100.1287,100.2219,100.1287,100.188,43562.0
2016-10-28 09:30:00,118.49,118.75,118.26,118.37,6982.0,100.4338,100.6542,100.2389,100.3321,6982.0
2016-10-28 09:35:00,118.5,119.74,118.5,119.45,7204.0,100.4423,101.4934,100.4423,101.2475,7204.0
2016-10-28 09:40:00,119.44,119.69,119.43,119.56,5497.0,101.2391,101.451,101.2306,101.3408,5497.0
2016-10-28 09:45:00,119.59,119.59,119.29,119.29,2700.0,101.3662,101.3662,101.1119,101.1119,2700.0
2016-10-28 09:50:00,119.24,119.53,119.15,119.33,8404.0,101.0695,101.3154,100.9933,101.1458,8404.0
2016-10-28 09:55:00,119.55,119.55,119.35,119.35,2883.0,101.3323,101.3323,101.1628,101.1628,2883.0
2016-10-28 10:00:00,119.35,119.37,119.09,119.2,4943.0,101.1628,101.1797,100.9424,101.0356,4943.0
2016-10-28 10:05:00,119.22,119.36,118.91,118.91,2300.0,101.0526,101.1713,100.7898,100.7898,2300.0
2016-10-28 10:10:00,119.02,119.27,119.0,119.19,6501.0,100.8831,101.095,100.8661,101.0272,6501.0
2016-10-28 10:15:00,119.15,119.29,119.08,119.19,2189.0,100.9933,101.1119,100.9339,101.0272,2189.0
2016-10-28 10:20:00,119.29,119.45,119.17,119.45,1700.0,101.1119,101.2475,101.0102,101.2475,1700.0
2016-10-28 10:25:00,119.56,119.6,119.35,119.6,2423.0,101.3408,101.3747,101.1628,101.3747,2423.0
2016-10-28 10:30:00,119.54,119.85,119.41,119.85,3549.0,101.3238,101.5866,101.2136,101.5866,3549.0
2016-10-28 10:35:00,119.77,119.82,119.61,119.76,4040.0,101.5188,101.5612,101.3832,101.5103,4040.0
2016-10-28 10:40:00,119.88,119.92,119.74,119.92,2778.0,101.612,101.6459,101.4934,101.6459,2778.0
2016-10-28 10:45:00,119.86,119.96,119.85,119.96,1005.0,101.5951,101.6798,101.5866,101.6798,1005.0
2016-10-28 10:50:00,119.94,119.96,119.85,119.91,2500.0,101.6629,101.6798,101.5866,101.6374,2500.0
2016-10-28 10:55:00,119.94,119.94,119.77,119.77,1658.0,101.6629,101.6629,101.5188,101.5188,1658.0
2016-10-28 11:00:00,119.83,119.93,119.77,119.91,4818.0,101.5696,101.6544,101.5188,101.6374,4818.0
2016-10-28 11:05:00,119.88,119.91,119.74,119.74,2800.0,101.612,101.6374,101.4934,101.4934,2800.0
2016-10-28 11:10:00,119.82,119.86,119.75,119.82,5649.0,101.5612,101.5951,101.5018,101.5612,5649.0
2016-10-28 11:15:00,119.8,119.85,119.74,119.8,3648.0,101.5442,101.5866,101.4934,101.5442,3648.0
2016-10-28 11:20:00,119.81,120.06,119.81,120.05,2682.0,101.5527,101.7646,101.5527,101.7561,2682.0
2016-10-28 11:25:00,120.06,120.06,119.92,119.92,2807.0,101.7646,101.7646,101.6459,101.6459,2807.0
2016-10-28 11:30:00,119.91,120.05,119.91,120.05,2210.0,101.6374,101.7561,101.6374,101.7561,2210.0
2016-10-28 11:35:00,120.04,120.04,119.81,119.81,4958.0,101.7476,101.7476,101.5527,101.5527,4958.0
2016-10-28 11:40:00,119.81,119.81,119.74,119.74,800.0,101.5527,101.5527,101.4934,101.4934,800.0
2016-10-28 11:45:00,119.73,119.92,119.73,119.85,2437.0,101.4849,101.6459,101.4849,101.5866,2437.0
2016-10-28 11:50:00,119.89,119.96,119.88,119.95,2276.0,101.6205,101.6798,101.612,101.6714,2276.0
2016-10-28 11:55:00,119.98,119.98,119.71,119.73,14915.0,101.6968,101.6968,101.4679,101.4849,14915.0
2016-10-28 12:00:00,119.72,119.74,119.6,119.64,11841.0,101.4764,101.4934,101.3747,101.4086,11841.0
2016-10-28 12:05:00,119.64,119.8,119.61,119.74,4180.0,101.4086,101.5442,101.3832,101.4934,4180.0
2016-10-28 12:10:00,119.79,119.89,119.78,119.89,764.0,101.5357,101.6205,101.5273,101.6205,764.0
2016-10-28 12:15:00,119.89,119.89,119.71,119.74,3700.0,101.6205,101.6205,101.4679,101.4934,3700.0
2016-10-28 12:20:00,119.76,119.85,119.71,119.76,4144.0,101.5103,101.5866,101.4679,101.5103,4144.0
2016-10-28 12:25:00,119.79,119.79,119.68,119.68,1839.0,101.5357,101.5357,101.4425,101.4425,1839.0
2016-10-28 12:30:00,119.69,119.71,119.61,119.61,2299.0,101.451,101.4679,101.3832,101.3832,2299.0
2016-10-28 12:35:00,119.63,119.69,119.59,119.59,3638.0,101.4001,101.451,101.3662,101.3662,3638.0
2016-10-28 12:40:00,119.61,119.65,119.59,119.65,1100.0,101.3832,101.4171,101.3662,101.4171,1100.0
2016-10-28 12:45:00,119.72,119.85,119.71,119.79,3433.0,101.4764,101.5866,101.4679,101.5357,3433.0
2016-10-28 12:50:00,119.77,119.87,119.75,119.87,1000.0,101.5188,101.6035,101.5018,101.6035,1000.0
2016-10-28 12:55:00,119.83,119.86,119.75,119.75,1810.0,101.5696,101.5951,101.5018,101.5018,1810.0
2016-10-28 13:00:00,119.82,119.84,119.34,119.34,3690.0,101.5612,101.5781,101.1543,101.1543,3690.0
2016-10-28 13:05:00,119.37,119.37,118.81,118.81,4419.0,101.1797,101.1797,100.7051,100.7051,4419.0
2016-10-28 13:10:00,118.87,118.99,118.67,118.93,15879.0,100.7559,100.8576,100.5864,100.8068,15879.0
2016-10-28 13:15:00,118.88,118.99,118.67,118.73,8686.0,100.7644,100.8576,100.5864,100.6373,8686.0
2016-10-28 13:20:00,118.71,118.87,118.58,118.58,9125.0,100.6203,100.7559,100.5101,100.5101,9125.0
2016-10-28 13:25:00,118.57,118.78,118.57,118.78,5600.0,100.5016,100.6796,100.5016,100.6796,5600.0
2016-10-28 13:30:00,118.74,118.74,118.48,118.48,6334.0,100.6457,100.6457,100.4254,100.4254,6334.0
2016-10-28 13:35:00,118.44,118.46,118.03,118.19,7909.0,100.3915,100.4084,100.0439,100.1796,7909.0
2016-10-28 13:40:00,118.2,118.41,118.14,118.36,4761.0,100.188,100.366,100.1372,100.3236,4761.0
2016-10-28 13:45:00,118.37,118.41,118.27,118.35,2500.0,100.3321,100.366,100.2474,100.3152,2500.0
2016-10-28 13:50:00,118.31,118.45,118.13,118.31,4135.0,100.2813,100.3999,100.1287,100.2813,4135.0
2016-10-28 13:55:00,118.28,118.35,118.07,118.07,4410.0,100.2558,100.3152,100.0778,100.0778,4410.0
2016-10-28 14:00:00,118.11,118.39,118.1,118.29,4100.0,100.1117,100.3491,100.1033,100.2643,4100.0
2016-10-28 14:05:00,118.28,118.32,118.09,118.21,3605.0,100.2558,100.2897,100.0948,100.1965,3605.0
2016-10-28 14:10:00,118.19,118.35,118.17,118.29,2600.0,100.1796,100.3152,100.1626,100.2643,2600.0
2016-10-28 14:15:00,118.27,118.63,118.21,118.47,11669.0,100.2474,100.5525,100.1965,100.4169,11669.0
2016-10-28 14:20:00,118.43,118.69,118.41,118.69,4500.0,100.383,100.6034,100.366,100.6034,4500.0
2016-10-28 14:25:00,118.64,118.67,118.53,118.53,2994.0,100.561,100.5864,100.4677,100.4677,2994.0
2016-10-28 14:30:00,118.54,119.05,118.47,119.03,14662.0,100.4762,100.9085,100.4169,100.8915,14662.0
2016-10-28 14:35:00,118.97,119.13,118.93,118.99,11652.0,100.8407,100.9763,100.8068,100.8576,11652.0
2016-10-28 14:40:00,118.96,118.96,118.62,118.62,19151.0,100.8322,100.8322,100.544,100.544,19151.0
2016-10-28 14:45:00,118.69,118.81,118.67,118.77,2938.0,100.6034,100.7051,100.5864,100.6712,2938.0
2016-10-28 14:50:00,118.81,118.94,118.79,118.85,3918.0,100.7051,100.8153,100.6881,100.739,3918.0
2016-10-28 14:55:00,118.91,119.21,118.89,119.21,5825.0,100.7898,101.0441,100.7729,101.0441,5825.0
2016-10-28 15:00:00,119.16,119.16,118.98,119.02,4584.0,101.0017,101.0017,100.8492,100.8831,4584.0
2016-10-28 15:05:00,118.98,119.07,118.93,118.99,4800.0,100.8492,100.9255,100.8068,100.8576,4800.0
2016-10-28 15:10:00,118.99,118.99,118.78,118.85,7473.0,100.8576,100.8576,100.6796,100.739,7473.0
2016-10-28 15:15:00,118.82,118.88,118.79,118.84,3355.0,100.7135,100.7644,100.6881,100.7305,3355.0
2016-10-28 15:20:00,118.87,119.08,118.83,119.03,7295.0,100.7559,100.9339,100.722,100.8915,7295.0
2016-10-28 15:25:00,119.09,119.28,119.09,119.15,10095.0,100.9424,101.1034,100.9424,100.9933,10095.0
2016-10-28 15:30:00,119.14,119.17,118.97,119.04,8345.0,100.9848,101.0102,100.8407,100.9,8345.0
2016-10-28 15:35:00,119.02,119.08,118.84,118.92,14767.0,100.8831,100.9339,100.7305,100.7983,14767.0
2016-10-28 15:40:00,118.91,118.97,118.72,118.78,11203.0,100.7898,100.8407,100.6288,100.6796,11203.0
2016-10-28 15:45:00,118.85,118.9,118.7,118.87,10678.0,100.739,100.7814,100.6118,100.7559,10678.0
2016-10-28 15:50:00,118.89,118.92,118.75,118.76,16276.0,100.7729,100.7983,100.6542,100.6627,16276.0
2016-10-28 15:55:00,118.77,118.93,118.66,118.78,34333.0,100.6712,100.8068,100.5779,100.6796,34333.0
2016-10-31 09:30:00,119.48,119.48,118.52,118.68,10281.0,101.273,101.273,100.4593,100.5949,10281.0
2016-10-31 09:35:00,118.74,119.45,118.74,119.34,4900.0,100.6457,101.2475,100.6457,101.1543,4900.0
2016-10-31 09:40:00,119.28,119.32,118.97,118.97,1800.0,101.1034,101.1374,100.8407,100.8407,1800.0
2016-10-31 09:45:00,118.97,119.07,118.77,118.91,6400.0,100.8407,100.9255,100.6712,100.7898,6400.0
2016-10-31 09:50:00,119.03,119.32,119.03,119.13,3909.0,100.8915,101.1374,100.8915,100.9763,3909.0
2016-10-31 09:55:00,119.08,119.14,118.92,118.92,4419.0,100.9339,100.9848,100.7983,100.7983,4419.0
2016-10-31 10:00:00,118.93,119.2,118.92,119.12,4536.0,100.8068,101.0356,100.7983,100.9678,4536.0
2016-10-31 10:05:00,119.08,119.39,119.07,119.39,4895.0,100.9339,101.1967,100.9255,101.1967,4895.0
2016-10-31 10:10:00,119.39,119.63,119.38,119.63,4300.0,101.1967,101.4001,101.1882,101.4001,4300.0
2016-10-31 10:15:00,119.6,119.74,119.52,119.72,10080.0,101.3747,101.4934,101.3069,101.4764,10080.0
2016-10-31 10:20:00,119.66,119.81,119.63,119.65,8800.0,101.4255,101.5527,101.4001,101.4171,8800.0
2016-10-31 10:25:00,119.69,119.78,119.69,119.78,2939.0,101.451,101.5273,101.451,101.5273,2939.0
2016-10-31 10:30:00,119.78,119.8,119.39,119.39,11763.0,101.5273,101.5442,101.1967,101.1967,11763.0
2016-10-31 10:35:00,119.41,119.45,119.3,119.45,7500.0,101.2136,101.2475,101.1204,101.2475,7500.0
2016-10-31 10:40:00,119.46,119.53,119.45,119.5,3929.0,101.256,101.3154,101.2475,101.2899,3929.0
2016-10-31 10:45:00,119.47,119.75,119.43,119.75,6707.0,101.2645,101.5018,101.2306,101.5018,6707.0
2016-10-31 10:50:00,119.75,119.96,119.7,119.92,4900.0,101.5018,101.6798,101.4594,101.6459,4900.0
2016-10-31 10:55:00,119.92,119.98,119.63,119.68,12576.0,101.6459,101.6968,101.4001,101.4425,12576.0
2016-10-31 11:00:00,119.65,119.81,119.61,119.76,7299.0,101.4171,101.5527,101.3832,101.5103,7299.0
2016-10-31 11:05:00,119.76,119.92,119.7,119.8,5721.0,101.5103,101.6459,101.4594,101.5442,5721.0
2016-10-31 11:10:00,119.78,119.87,119.71,119.75,4954.0,101.5273,101.6035,101.4679,101.5018,4954.0
2016-10-31 11:15:00,119.79,119.96,119.75,119.96,5473.0,101.5357,101.6798,101.5018,101.6798,5473.0
2016-10-31 11:20:00,119.96,119.97,119.89,119.97,9827.0,101.6798,101.6883,101.6205,101.6883,9827.0
2016-10-31 11:25:00,119.99,120.23,119.94,120.2,8000.0,101.7053,101.9087,101.6629,101.8833,8000.0
2016-10-31 11:30:00,120.23,120.37,120.13,120.13,6319.0,101.9087,102.0273,101.8239,101.8239,6319.0
2016-10-31 11:35:00,120.13,120.13,119.93,120.01,7113.0,101.8239,101.8239,101.6544,101.7222,7113.0
2016-10-31 11:40:00,119.99,120.02,119.71,119.71,5200.0,101.7053,101.7307,101.4679,101.4679,5200.0
2016-10-31 11:45:00,119.7,119.74,119.65,119.65,1900.0,101.4594,101.4934,101.4171,101.4171,1900.0
2016-10-31 11:50:00,119.65,119.7,119.62,119.7,6676.0,101.4171,101.4594,101.3916,101.4594,6676.0
2016-10-31 11:55:00,119.72,119.82,119.72,119.82,2545.0,101.4764,101.5612,101.4764,101.5612,2545.0
2016-10-31 12:00:00,119.8,120.01,119.8,119.92,9200.0,101.5442,101.7222,101.5442,101.6459,9200.0
2016-10-31 12:05:00,119.93,119.93,119.83,119.83,4182.0,101.6544,101.6544,101.5696,101.5696,4182.0
2016-10-31 12:10:00,119.83,119.99,119.83,119.94,5808.0,101.5696,101.7053,101.5696,101.6629,5808.0
2016-10-31 12:15:00,119.97,120.05,119.93,119.99,6300.0,101.6883,101.7561,101.6544,101.7053,6300.0
2016-10-31 12:20:00,120.04,120.06,119.91,119.94,3283.0,101.7476,101.7646,101.6374,101.6629,3283.0
2016-10-31 12:25:00,119.92,120.0,119.88,119.92,4700.0,101.6459,101.7137,101.612,101.6459,4700.0
2016-10-31 12:30:00,119.9,119.94,119.82,119.91,6115.0,101.629,101.6629,101.5612,101.6374,6115.0
2016-10-31 12:35:00,119.98,120.0,119.91,119.92,4222.0,101.6968,101.7137,101.6374,101.6459,4222.0
2016-10-31 12:40:00,119.91,119.96,119.86,119.95,2800.0,101.6374,101.6798,101.5951,101.6714,2800.0
2016-10-31 12:45:00,119.97,120.07,119.91,119.96,5014.0,101.6883,101.7731,101.6374,101.6798,5014.0
2016-10-31 12:50:00,119.96,119.97,119.85,119.85,2700.0,101.6798,101.6883,101.5866,101.5866,2700.0
2016-10-31 12:55:00,119.83,119.97,119.83,119.97,3830.0,101.5696,101.6883,101.5696,101.6883,3830.0
2016-10-31 13:00:00,119.97,120.03,119.92,119.93,3424.0,101.6883,101.7392,101.6459,101.6544,3424.0
2016-10-31 13:05:00,119.93,120.0,119.89,119.98,3437.0,101.6544,101.7137,101.6205,101.6968,3437.0
2016-10-31 13:10:00,119.95,119.96,119.82,119.87,7787.0,101.6714,101.6798,101.5612,101.6035,7787.0
2016-10-31 13:15:00,119.88,119.91,119.69,119.72,4026.0,101.612,101.6374,101.451,101.4764,4026.0
2016-10-31 13:20:00,119.66,119.84,119.66,119.72,3000.0,101.4255,101.5781,101.4255,101.4764,3000.0
2016-10-31 13:25:00,119.66,119.73,119.64,119.73,8219.0,101.4255,101.4849,101.4086,101.4849,8219.0
2016-10-31 13:30:00,119.72,119.74,119.68,119.69,3526.0,101.4764,101.4934,101.4425,101.451,3526.0
2016-10-31 13:35:00,119.73,119.77,119.7,119.73,4936.0,101.4849,101.5188,101.4594,101.4849,4936.0
2016-10-31 13:40:00,119.77,119.84,119.74,119.82,3900.0,101.5188,101.5781,101.4934,101.5612,3900.0
2016-10-31 13:45:00,119.8,119.92,119.8,119.89,2731.0,101.5442,101.6459,101.5442,101.6205,2731.0
2016-10-31 13:50:00,119.89,119.95,119.77,119.81,6308.0,101.6205,101.6714,101.5188,101.5527,6308.0
2016-10-31 13:55:00,119.76,119.76,119.54,119.57,4121.0,101.5103,101.5103,101.3238,101.3493,4121.0
2016-10-31 14:00:00,119.58,119.77,119.55,119.77,3713.0,101.3577,101.5188,101.3323,101.5188,3713.0
2016-10-31 14:05:00,119.77,119.78,119.68,119.68,6300.0,101.5188,101.5273,101.4425,101.4425,6300.0
2016-10-31 14:10:00,119.67,119.71,119.52,119.63,5499.0,101.434,101.4679,101.3069,101.4001,5499.0
2016-10-31 14:15:00,119.64,119.79,119.6,119.71,7007.0,101.4086,101.5357,101.3747,101.4679,7007.0
2016-10-31 14:20:00,119.74,119.8,119.69,119.73,2703.0,101.4934,101.5442,101.451,101.4849,2703.0
2016-10-31 14:25:00,119.71,119.81,119.68,119.68,6090.0,101.4679,101.5527,101.4425,101.4425,6090.0
2016-10-31 14:30:00,119.67,119.89,119.67,119.88,6554.0,101.434,101.6205,101.434,101.612,6554.0
2016-10-31 14:35:00,119.82,119.96,119.8,119.96,3999.0,101.5612,101.6798,101.5442,101.6798,3999.0
2016-10-31 14:40:00,119.92,119.92,119.79,119.89,6700.0,101.6459,101.6459,101.5357,101.6205,6700.0
2016-10-31 14:45:00,119.9,119.91,119.82,119.82,5095.0,101.629,101.6374,101.5612,101.5612,5095.0
2016-10-31 14:50:00,119.82,119.86,119.79,119.83,6889.0,101.5612,101.5951,101.5357,101.5696,6889.0
2016-10-31 14:55:00,119.8,119.85,119.78,119.85,4500.0,101.5442,101.5866,101.5273,101.5866,4500.0
2016-10-31 15:00:00,119.82,119.97,119.78,119.97,8340.0,101.5612,101.6883,101.5273,101.6883,8340.0
2016-10-31 15:05:00,119.94,119.98,119.91,119.95,9317.0,101.6629,101.6968,101.6374,101.6714,9317.0
2016-10-31 15:10:00,119.94,119.99,119.92,119.99,5001.0,101.6629,101.7053,101.6459,101.7053,5001.0
2016-10-31 15:15:00,119.96,120.0,119.84,119.84,7722.0,101.6798,101.7137,101.5781,101.5781,7722.0
2016-10-31 15:20:00,119.83,119.89,119.8,119.8,7203.0,101.5696,101.6205,101.5442,101.5442,7203.0
2016-10-31 15:25:00,119.79,119.92,119.73,119.88,10802.0,101.5357,101.6459,101.4849,101.612,10802.0
2016-10-31 15:30:00,119.9,120.02,119.85,119.89,15188.0,101.629,101.7307,101.5866,101.6205,15188.0
2016-10-31 15:35:00,119.9,119.95,119.86,119.91,9066.0,101.629,101.6714,101.5951,101.6374,9066.0
2016-10-31 15:40:00,119.89,119.89,119.76,119.89,11558.0,101.6205,101.6205,101.5103,101.6205,11558.0
2016-10-31 15:45:00,119.88,119.95,119.77,119.95,19713.0,101.612,101.6714,101.5188,101.6714,19713.0
2016-10-31 15:50:00,119.93,119.93,119.79,119.81,22614.0,101.6544,101.6544,101.5357,101.5527,22614.0
2016-10-31 15:55:00,119.81,119.89,119.66,119.73,56683.0,101.5527,101.6205,101.4255,101.4849,56683.0
2016-11-01 09:30:00,120.24,120.24,119.72,120.01,7097.0,101.9172,101.9172,101.4764,101.7222,7097.0
2016-11-01 09:35:00,120.73,120.73,120.03,120.24,2400.0,102.3325,102.3325,101.7392,101.9172,2400.0
2016-11-01 09:40:00,120.24,120.24,119.83,119.91,2300.0,101.9172,101.9172,101.5696,101.6374,2300.0
2016-11-01 09:45:00,119.96,119.98,119.83,119.84,2400.0,101.6798,101.6968,101.5696,101.5781,2400.0
2016-11-01 09:50:00,119.86,120.01,119.75,119.94,9985.0,101.5951,101.7222,101.5018,101.6629,9985.0
2016-11-01 09:55:00,120.07,120.22,120.06,120.09,21833.0,101.7731,101.9002,101.7646,101.79,21833.0
2016-11-01 10:00:00,120.09,120.21,119.95,119.99,27233.0,101.79,101.8917,101.6714,101.7053,27233.0
2016-11-01 10:05:00,119.96,120.19,119.96,119.99,10283.0,101.6798,101.8748,101.6798,101.7053,10283.0
2016-11-01 10:10:00,119.97,119.97,119.71,119.83,6730.0,101.6883,101.6883,101.4679,101.5696,6730.0
2016-11-01 10:15:00,119.81,119.97,119.81,119.85,4304.0,101.5527,101.6883,101.5527,101.5866,4304.0
2016-11-01 10:20:00,119.87,120.0,119.81,120.0,11972.0,101.6035,101.7137,101.5527,101.7137,11972.0
2016-11-01 10:25:00,120.04,120.04,119.81,119.83,13649.0,101.7476,101.7476,101.5527,101.5696,13649.0
2016-11-01 10:30:00,119.82,119.82,119.5,119.55,14584.0,101.5612,101.5612,101.2899,101.3323,14584.0
2016-11-01 10:35:00,119.54,119.79,119.48,119.65,29069.0,101.3238,101.5357,101.273,101.4171,29069.0
2016-11-01 10:40:00,119.66,119.68,119.2,119.2,14241.0,101.4255,101.4425,101.0356,101.0356,14241.0
2016-11-01 10:45:00,119.21,119.41,119.02,119.41,11690.0,101.0441,101.2136,100.8831,101.2136,11690.0
2016-11-01 10:50:00,119.41,119.43,119.22,119.22,3000.0,101.2136,101.2306,101.0526,101.0526,3000.0
2016-11-01 10:55:00,119.22,119.7,119.22,119.68,12751.0,101.0526,101.4594,101.0526,101.4425,12751.0
2016-11-01 11:00:00,119.75,119.79,119.66,119.79,1594.0,101.5018,101.5357,101.4255,101.5357,1594.0
2016-11-01 11:05:00,119.87,120.0,119.83,120.0,6469.0,101.6035,101.7137,101.5696,101.7137,6469.0
2016-11-01 11:10:00,119.99,119.99,119.76,119.76,2659.0,101.7053,101.7053,101.5103,101.5103,2659.0
2016-11-01 11:15:00,119.73,119.91,119.73,119.8,4064.0,101.4849,101.6374,101.4849,101.5442,4064.0
2016-11-01 11:20:00,119.88,119.91,119.8,119.8,2801.0,101.612,101.6374,101.5442,101.5442,2801.0
2016-11-01 11:25:00,119.86,119.96,119.81,119.85,9700.0,101.5951,101.6798,101.5527,101.5866,9700.0
2016-11-01 11:30:00,119.81,119.81,119.6,119.7,2184.0,101.5527,101.5527,101.3747,101.4594,2184.0
2016-11-01 11:35:00,119.68,119.69,119.68,119.69,200.0,101.4425,101.451,101.4425,101.451,200.0
2016-11-01 11:40:00,119.69,119.8,119.59,119.69,3200.0,101.451,101.5442,101.3662,101.451,3200.0
2016-11-01 11:45:00,119.66,119.66,119.66,119.66,304.0,101.4255,101.4255,101.4255,101.4255,304.0
2016-11-01 11:50:00,119.58,119.76,119.58,119.76,2301.0,101.3577,101.5103,101.3577,101.5103,2301.0
2016-11-01 11:55:00,119.82,119.83,119.49,119.49,1686.0,101.5612,101.5696,101.2814,101.2814,1686.0
2016-11-01 12:00:00,119.57,119.57,119.4,119.49,2900.0,101.3493,101.3493,101.2052,101.2814,2900.0
2016-11-01 12:05:00,119.46,119.46,119.23,119.28,5140.0,101.256,101.256,101.0611,101.1034,5140.0
2016-11-01 12:10:00,119.2,119.32,119.19,119.27,1083.0,101.0356,101.1374,101.0272,101.095,1083.0
2016-11-01 12:15:00,119.29,119.29,119.06,119.11,3314.0,101.1119,101.1119,100.917,100.9594,3314.0
2016-11-01 12:20:00,119.06,119.36,119.06,119.36,4407.0,100.917,101.1713,100.917,101.1713,4407.0
2016-11-01 12:25:00,119.36,119.39,119.28,119.36,4250.0,101.1713,101.1967,101.1034,101.1713,4250.0
2016-11-01 12:30:00,119.37,119.55,119.36,119.46,3000.0,101.1797,101.3323,101.1713,101.256,3000.0
2016-11-01 12:35:00,119.51,119.52,119.4,119.44,4750.0,101.2984,101.3069,101.2052,101.2391,4750.0
2016-11-01 12:40:00,119.43,119.44,119.27,119.34,7040.0,101.2306,101.2391,101.095,101.1543,7040.0
2016-11-01 12:45:00,119.37,119.4,119.19,119.24,3700.0,101.1797,101.2052,101.0272,101.0695,3700.0
2016-11-01 12:50:00,119.15,119.31,119.12,119.28,3107.0,100.9933,101.1289,100.9678,101.1034,3107.0
2016-11-01 12:55:00,119.24,119.31,119.24,119.29,3759.0,101.0695,101.1289,101.0695,101.1119,3759.0
2016-11-01 13:00:00,119.31,119.36,119.2,119.24,9800.0,101.1289,101.1713,101.0356,101.0695,9800.0
2016-11-01 13:05:00,119.23,119.32,119.18,119.26,4489.0,101.0611,101.1374,101.0187,101.0865,4489.0
2016-11-01 13:10:00,119.25,119.4,119.22,119.32,6410.0,101.078,101.2052,101.0526,101.1374,6410.0
2016-11-01 13:15:00,119.27,119.34,119.2,119.27,4666.0,101.095,101.1543,101.0356,101.095,4666.0
2016-11-01 13:20:00,119.26,119.26,119.09,119.16,2900.0,101.0865,101.0865,100.9424,101.0017,2900.0
2016-11-01 13:25:00,119.21,119.35,119.21,119.33,12139.0,101.0441,101.1628,101.0441,101.1458,12139.0
2016-11-01 13:30:00,119.33,119.33,119.16,119.16,5298.0,101.1458,101.1458,101.0017,101.0017,5298.0
2016-11-01 13:35:00,119.23,119.25,119.16,119.2,5667.0,101.0611,101.078,101.0017,101.0356,5667.0
2016-11-01 13:40:00,119.16,119.19,118.87,118.89,15675.0,101.0017,101.0272,100.7559,100.7729,15675.0
2016-11-01 13:45:00,118.89,118.89,118.69,118.71,6477.0,100.7729,100.7729,100.6034,100.6203,6477.0
2016-11-01 13:50:00,118.73,118.86,118.71,118.81,10191.0,100.6373,100.7475,100.6203,100.7051,10191.0
2016-11-01 13:55:00,118.82,118.86,118.72,118.77,5956.0,100.7135,100.7475,100.6288,100.6712,5956.0
2016-11-01 14:00:00,118.79,118.79,118.64,118.74,5833.0,100.6881,100.6881,100.561,100.6457,5833.0
2016-11-01 14:05:00,118.73,118.76,118.54,118.58,6111.0,100.6373,100.6627,100.4762,100.5101,6111.0
2016-11-01 14:10:00,118.53,118.6,118.38,118.39,6600.0,100.4677,100.5271,100.3406,100.3491,6600.0
2016-11-01 14:15:00,118.37,118.42,118.13,118.24,4925.0,100.3321,100.3745,100.1287,100.2219,4925.0
2016-11-01 14:20:00,118.2,118.46,118.16,118.46,3235.0,100.188,100.4084,100.1541,100.4084,3235.0
2016-11-01 14:25:00,118.46,119.02,118.46,118.98,9235.0,100.4084,100.8831,100.4084,100.8492,9235.0
2016-11-01 14:30:00,118.95,119.05,118.84,119.0,4604.0,100.8237,100.9085,100.7305,100.8661,4604.0
2016-11-01 14:35:00,119.0,119.08,118.9,118.96,4800.0,100.8661,100.9339,100.7814,100.8322,4800.0
2016-11-01 14:40:00,118.96,118.96,118.72,118.87,5733.0,100.8322,100.8322,100.6288,100.7559,5733.0
2016-11-01 14:45:00,118.87,118.89,118.81,118.83,3141.0,100.7559,100.7729,100.7051,100.722,3141.0
2016-11-01 14:50:00,118.82,118.93,118.71,118.93,5713.0,100.7135,100.8068,100.6203,100.8068,5713.0
2016-11-01 14:55:00,118.83,118.9,118.67,118.74,3400.0,100.722,100.7814,100.5864,100.6457,3400.0
2016-11-01 15:00:00,118.71,118.82,118.55,118.72,6910.0,100.6203,100.7135,100.4847,100.6288,6910.0
2016-11-01 15:05:00,118.68,118.7,118.56,118.67,5794.0,100.5949,100.6118,100.4932,100.5864,5794.0
2016-11-01 15:10:00,118.66,118.73,118.53,118.66,9187.0,100.5779,100.6373,100.4677,100.5779,9187.0
2016-11-01 15:15:00,118.64,119.13,118.59,119.13,20835.0,100.561,100.9763,100.5186,100.9763,20835.0
2016-11-01 15:20:00,119.11,119.14,118.9,118.9,5635.0,100.9594,100.9848,100.7814,100.7814,5635.0
2016-11-01 15:25:00,118.91,119.01,118.9,119.0,8114.0,100.7898,100.8746,100.7814,100.8661,8114.0
2016-11-01 15:30:00,119.03,119.07,118.88,118.96,7960.0,100.8915,100.9255,100.7644,100.8322,7960.0
2016-11-01 15:35:00,118.98,119.1,118.85,119.1,8057.0,100.8492,100.9509,100.739,100.9509,8057.0
2016-11-01 15:40:00,119.11,119.13,118.9,118.95,8040.0,100.9594,100.9763,100.7814,100.8237,8040.0
2016-11-01 15:45:00,118.87,119.3,118.86,119.01,8181.0,100.7559,101.1204,100.7475,100.8746,8181.0
2016-11-01 15:50:00,119.05,119.11,118.86,119.01,18381.0,100.9085,100.9594,100.7475,100.8746,18381.0
2016-11-01 15:55:00,119.02,119.1,118.92,118.98,43607.0,100.8831,100.9509,100.7983,100.8492,43607.0
2016-11-02 09:30:00,118.83,118.83,118.5,118.67,5322.0,100.722,100.722,100.4423,100.5864,5322.0
2016-11-02 09:35:00,118.89,119.17,118.86,119.17,1466.0,100.7729,101.0102,100.7475,101.0102,1466.0
2016-11-02 09:40:00,118.95,118.95,118.6,118.89,2400.0,100.8237,100.8237,100.5271,100.7729,2400.0
2016-11-02 09:45:00,119.04,119.21,118.73,118.87,5756.0,100.9,101.0441,100.6373,100.7559,5756.0
2016-11-02 09:50:00,119.04,119.29,118.96,119.0,5199.0,100.9,101.1119,100.8322,100.8661,5199.0
2016-11-02 09:55:00,119.0,119.43,119.0,119.43,752.0,100.8661,101.2306,100.8661,101.2306,752.0
2016-11-02 10:00:00,119.34,119.35,119.03,119.13,5851.0,101.1543,101.1628,100.8915,100.9763,5851.0
2016-11-02 10:05:00,119.2,119.21,118.98,118.98,1990.0,101.0356,101.0441,100.8492,100.8492,1990.0
2016-11-02 10:10:00,118.92,119.01,118.88,118.99,4391.0,100.7983,100.8746,100.7644,100.8576,4391.0
2016-11-02 10:15:00,119.0,119.05,118.79,118.85,6264.0,100.8661,100.9085,100.6881,100.739,6264.0
2016-11-02 10:20:00,118.85,118.9,118.77,118.8,2999.0,100.739,100.7814,100.6712,100.6966,2999.0
2016-11-02 10:25:00,118.81,118.97,118.75,118.92,3400.0,100.7051,100.8407,100.6542,100.7983,3400.0
2016-11-02 10:30:00,118.85,118.85,118.48,118.68,10665.0,100.739,100.739,100.4254,100.5949,10665.0
2016-11-02 10:35:00,118.7,118.96,118.54,118.96,4453.0,100.6118,100.8322,100.4762,100.8322,4453.0
2016-11-02 10:40:00,118.9,119.01,118.76,118.83,5393.0,100.7814,100.8746,100.6627,100.722,5393.0
2016-11-02 10:45:00,118.84,119.02,118.84,118.85,2362.0,100.7305,100.8831,100.7305,100.739,2362.0
2016-11-02 10:50:00,118.83,118.83,118.52,118.64,2424.0,100.722,100.722,100.4593,100.561,2424.0
2016-11-02 10:55:00,118.67,118.69,118.51,118.54,6733.0,100.5864,100.6034,100.4508,100.4762,6733.0
2016-11-02 11:00:00,118.61,118.67,118.5,118.51,8098.0,100.5355,100.5864,100.4423,100.4508,8098.0
2016-11-02 11:05:00,118.45,118.45,118.35,118.44,4252.0,100.3999,100.3999,100.3152,100.3915,4252.0
2016-11-02 11:10:00,118.42,118.7,118.42,118.66,6251.0,100.3745,100.6118,100.3745,100.5779,6251.0
2016-11-02 11:15:00,118.63,118.75,118.55,118.55,8174.0,100.5525,100.6542,100.4847,100.4847,8174.0
2016-11-02 11:20:00,118.49,118.8,118.41,118.76,8500.0,100.4338,100.6966,100.366,100.6627,8500.0
2016-11-02 11:25:00,118.76,118.91,118.7,118.7,3800.0,100.6627,100.7898,100.6118,100.6118,3800.0
2016-11-02 11:30:00,118.71,118.71,118.42,118.42,6480.0,100.6203,100.6203,100.3745,100.3745,6480.0
2016-11-02 11:35:00,118.37,118.37,118.22,118.32,5398.0,100.3321,100.3321,100.205,100.2897,5398.0
2016-11-02 11:40:00,118.46,118.56,118.43,118.52,3534.0,100.4084,100.4932,100.383,100.4593,3534.0
2016-11-02 11:45:00,118.56,118.76,118.56,118.71,4628.0,100.4932,100.6627,100.4932,100.6203,4628.0
2016-11-02 11:50:00,118.7,118.73,118.56,118.56,6543.0,100.6118,100.6373,100.4932,100.4932,6543.0
2016-11-02 11:55:00,118.55,118.62,118.32,118.42,5356.0,100.4847,100.544,100.2897,100.3745,5356.0
2016-11-02 12:00:00,118.43,118.55,118.32,118.34,3601.0,100.383,100.4847,100.2897,100.3067,3601.0
2016-11-02 12:05:00,118.35,118.67,118.29,118.61,4343.0,100.3152,100.5864,100.2643,100.5355,4343.0
2016-11-02 12:10:00,118.63,118.67,118.5,118.5,1701.0,100.5525,100.5864,100.4423,100.4423,1701.0
2016-11-02 12:15:00,118.46,118.54,118.43,118.54,2447.0,100.4084,100.4762,100.383,100.4762,2447.0
2016-11-02 12:20:00,118.52,118.62,118.49,118.51,2097.0,100.4593,100.544,100.4338,100.4508,2097.0
2016-11-02 12:25:00,118.54,118.6,118.53,118.59,700.0,100.4762,100.5271,100.4677,100.5186,700.0
2016-11-02 12:30:00,118.58,118.58,118.47,118.58,1950.0,100.5101,100.5101,100.4169,100.5101,1950.0
2016-11-02 12:35:00,118.54,118.6,118.54,118.6,1101.0,100.4762,100.5271,100.4762,100.5271,1101.0
2016-11-02 12:40:00,118.57,118.75,118.57,118.69,4699.0,100.5016,100.6542,100.5016,100.6034,4699.0
2016-11-02 12:45:00,118.66,118.71,118.65,118.66,1400.0,100.5779,100.6203,100.5695,100.5779,1400.0
2016-11-02 12:50:00,118.68,118.68,118.52,118.55,3831.0,100.5949,100.5949,100.4593,100.4847,3831.0
2016-11-02 12:55:00,118.56,118.67,118.56,118.64,802.0,100.4932,100.5864,100.4932,100.561,802.0
2016-11-02 13:00:00,118.62,118.7,118.47,118.47,1002.0,100.544,100.6118,100.4169,100.4169,1002.0
2016-11-02 13:05:00,118.45,118.45,118.39,118.4,1997.0,100.3999,100.3999,100.3491,100.3575,1997.0
2016-11-02 13:10:00,118.38,118.38,118.09,118.19,2948.0,100.3406,100.3406,100.0948,100.1796,2948.0
2016-11-02 13:15:00,118.13,118.18,118.13,118.15,900.0,100.1287,100.1711,100.1287,100.1456,900.0
2016-11-02 13:20:00,118.19,118.32,118.18,118.28,2800.0,100.1796,100.2897,100.1711,100.2558,2800.0
2016-11-02 13:25:00,118.27,118.33,118.2,118.32,4470.0,100.2474,100.2982,100.188,100.2897,4470.0
2016-11-02 13:30:00,118.33,118.49,118.32,118.37,2643.0,100.2982,100.4338,100.2897,100.3321,2643.0
2016-11-02 13:35:00,118.38,118.43,118.33,118.34,3500.0,100.3406,100.383,100.2982,100.3067,3500.0
2016-11-02 13:40:00,118.36,118.42,118.28,118.36,6200.0,100.3236,100.3745,100.2558,100.3236,6200.0
2016-11-02 13:45:00,118.37,118.42,118.17,118.25,2800.0,100.3321,100.3745,100.1626,100.2304,2800.0
2016-11-02 13:50:00,118.2,118.34,118.2,118.25,3362.0,100.188,100.3067,100.188,100.2304,3362.0
2016-11-02 13:55:00,118.29,118.44,118.28,118.39,7680.0,100.2643,100.3915,100.2558,100.3491,7680.0
2016-11-02 14:00:00,118.5,118.77,118.22,118.45,5750.0,100.4423,100.6712,100.205,100.3999,5750.0
2016-11-02 14:05:00,118.41,118.55,118.0,118.03,23183.0,100.366,100.4847,100.0185,100.0439,23183.0
2016-11-02 14:10:00,118.02,118.83,118.0,118.74,20795.0,100.0355,100.722,100.0185,100.6457,20795.0
2016-11-02 14:15:00,118.73,118.92,118.56,118.92,9647.0,100.6373,100.7983,100.4932,100.7983,9647.0
2016-11-02 14:20:00,118.96,119.16,118.76,119.15,6500.0,100.8322,101.0017,100.6627,100.9933,6500.0
2016-11-02 14:25:00,119.04,119.34,118.94,118.96,8742.0,100.9,101.1543,100.8153,100.8322,8742.0
2016-11-02 14:30:00,118.98,119.07,118.91,119.07,4933.0,100.8492,100.9255,100.7898,100.9255,4933.0
2016-11-02 14:35:00,118.99,119.25,118.93,119.07,3797.0,100.8576,101.078,100.8068,100.9255,3797.0
2016-11-02 14:40:00,119.07,119.09,118.94,119.0,3500.0,100.9255,100.9424,100.8153,100.8661,3500.0
2016-11-02 14:45:00,119.06,119.09,118.78,118.9,3049.0,100.917,100.9424,100.6796,100.7814,3049.0
2016-11-02 14:50:00,118.85,118.93,118.7,118.75,4587.0,100.739,100.8068,100.6118,100.6542,4587.0
2016-11-02 14:55:00,118.7,118.94,118.7,118.82,5439.0,100.6118,100.8153,100.6118,100.7135,5439.0
2016-11-02 15:00:00,118.79,118.82,118.63,118.8,4876.0,100.6881,100.7135,100.5525,100.6966,4876.0
2016-11-02 15:05:00,118.78,118.92,118.77,118.92,4840.0,100.6796,100.7983,100.6712,100.7983,4840.0
2016-11-02 15:10:00,118.93,118.93,118.74,118.76,4906.0,100.8068,100.8068,100.6457,100.6627,4906.0
2016-11-02 15:15:00,118.74,118.79,118.67,118.75,3583.0,100.6457,100.6881,100.5864,100.6542,3583.0
2016-11-02 15:20:00,118.69,118.88,118.69,118.88,6050.0,100.6034,100.7644,100.6034,100.7644,6050.0
2016-11-02 15:25:00,118.87,119.08,118.85,119.0,6351.0,100.7559,100.9339,100.739,100.8661,6351.0
2016-11-02 15:30:00,118.98,118.99,118.8,118.88,7764.0,100.8492,100.8576,100.6966,100.7644,7764.0
2016-11-02 15:35:00,118.83,118.88,118.66,118.66,9429.0,100.722,100.7644,100.5779,100.5779,9429.0
2016-11-02 15:40:00,118.69,118.73,118.6,118.65,7249.0,100.6034,100.6373,100.5271,100.5695,7249.0
2016-11-02 15:45:00,118.61,118.73,118.5,118.57,11638.0,100.5355,100.6373,100.4423,100.5016,11638.0
2016-11-02 15:50:00,118.57,118.62,118.32,118.32,14523.0,100.5016,100.544,100.2897,100.2897,14523.0
2016-11-02 15:55:00,118.31,118.5,118.22,118.35,35837.0,100.2813,100.4423,100.205,100.3152,35837.0
2016-11-03 09:30:00,118.89,118.89,117.88,117.88,14261.0,100.7729,100.7729,99.9168,99.9168,14261.0
2016-11-03 09:35:00,117.98,118.25,117.98,118.16,1850.0,100.0016,100.2304,100.0016,100.1541,1850.0
2016-11-03 09:40:00,118.18,118.39,118.1,118.17,7468.0,100.1711,100.3491,100.1033,100.1626,7468.0
2016-11-03 09:45:00,118.23,118.39,118.07,118.28,4051.0,100.2135,100.3491,100.0778,100.2558,4051.0
2016-11-03 09:50:00,118.27,118.41,118.26,118.33,1790.0,100.2474,100.366,100.2389,100.2982,1790.0
2016-11-03 09:55:00,118.29,118.39,118.26,118.36,4436.0,100.2643,100.3491,100.2389,100.3236,4436.0
2016-11-03 10:00:00,118.33,118.33,117.88,117.88,8222.0,100.2982,100.2982,99.9168,99.9168,8222.0
2016-11-03 10:05:00,117.94,118.22,117.74,118.13,9700.0,99.9676,100.205,99.7981,100.1287,9700.0
2016-11-03 10:10:00,118.17,118.3,118.06,118.3,4800.0,100.1626,100.2728,100.0694,100.2728,4800.0
2016-11-03 10:15:00,118.24,118.25,118.03,118.24,5277.0,100.2219,100.2304,100.0439,100.2219,5277.0
2016-11-03 10:20:00,118.27,118.62,118.27,118.47,2963.0,100.2474,100.544,100.2474,100.4169,2963.0
2016-11-03 10:25:00,118.46,118.54,118.38,118.54,2900.0,100.4084,100.4762,100.3406,100.4762,2900.0
2016-11-03 10:30:00,118.51,118.51,118.39,118.51,1504.0,100.4508,100.4508,100.3491,100.4508,1504.0
2016-11-03 10:35:00,118.53,118.7,118.53,118.67,700.0,100.4677,100.6118,100.4677,100.5864,700.0
2016-11-03 10:40:00,118.6,118.71,118.45,118.71,3400.0,100.5271,100.6203,100.3999,100.6203,3400.0
2016-11-03 10:45:00,118.76,118.77,118.49,118.54,8124.0,100.6627,100.6712,100.4338,100.4762,8124.0
2016-11-03 10:50:00,118.65,118.65,118.46,118.48,1400.0,100.5695,100.5695,100.4084,100.4254,1400.0
2016-11-03 10:55:00,118.48,118.52,118.29,118.52,5516.0,100.4254,100.4593,100.2643,100.4593,5516.0
2016-11-03 11:00:00,118.53,118.53,118.33,118.43,2015.0,100.4677,100.4677,100.2982,100.383,2015.0
2016-11-03 11:05:00,118.49,118.66,118.47,118.64,3159.0,100.4338,100.5779,100.4169,100.561,3159.0
2016-11-03 11:10:00,118.57,118.6,118.47,118.51,2400.0,100.5016,100.5271,100.4169,100.4508,2400.0
2016-11-03 11:15:00,118.48,118.64,118.36,118.64,5640.0,100.4254,100.561,100.3236,100.561,5640.0
2016-11-03 11:20:00,118.57,118.65,118.53,118.57,2870.0,100.5016,100.5695,100.4677,100.5016,2870.0
2016-11-03 11:25:00,118.49,118.66,118.44,118.57,4602.0,100.4338,100.5779,100.3915,100.5016,4602.0
2016-11-03 11:30:00,118.53,118.59,118.44,118.51,8563.0,100.4677,100.5186,100.3915,100.4508,8563.0
2016-11-03 11:35:00,118.59,118.61,118.49,118.53,4025.0,100.5186,100.5355,100.4338,100.4677,4025.0
2016-11-03 11:40:00,118.55,118.55,118.27,118.27,3200.0,100.4847,100.4847,100.2474,100.2474,3200.0
2016-11-03 11:45:00,118.34,118.55,118.33,118.55,6403.0,100.3067,100.4847,100.2982,100.4847,6403.0
2016-11-03 11:50:00,118.49,118.58,118.45,118.58,6500.0,100.4338,100.5101,100.3999,100.5101,6500.0
2016-11-03 11:55:00,118.58,118.61,118.49,118.59,4900.0,100.5101,100.5355,100.4338,100.5186,4900.0
2016-11-03 12:00:00,118.57,118.59,118.54,118.56,2413.0,100.5016,100.5186,100.4762,100.4932,2413.0
2016-11-03 12:05:00,118.55,118.59,118.1,118.24,5572.0,100.4847,100.5186,100.1033,100.2219,5572.0
2016-11-03 12:10:00,118.19,118.25,118.1,118.13,1700.0,100.1796,100.2304,100.1033,100.1287,1700.0
2016-11-03 12:15:00,118.17,118.26,118.15,118.26,2546.0,100.1626,100.2389,100.1456,100.2389,2546.0
2016-11-03 12:20:00,118.26,118.32,118.21,118.29,4350.0,100.2389,100.2897,100.1965,100.2643,4350.0
2016-11-03 12:25:00,118.3,118.38,118.29,118.29,2904.0,100.2728,100.3406,100.2643,100.2643,2904.0
2016-11-03 12:30:00,118.25,118.3,118.24,118.26,3791.0,100.2304,100.2728,100.2219,100.2389,3791.0
2016-11-03 12:35:00,118.26,118.27,118.15,118.15,1571.0,100.2389,100.2474,100.1456,100.1456,1571.0
2016-11-03 12:40:00,118.15,118.36,118.08,118.08,5948.0,100.1456,100.3236,100.0863,100.0863,5948.0
2016-11-03 12:45:00,118.05,118.09,117.99,117.99,3098.0,100.0609,100.0948,100.01,100.01,3098.0
2016-11-03 12:50:00,118.04,118.24,118.02,118.13,4293.0,100.0524,100.2219,100.0355,100.1287,4293.0
2016-11-03 12:55:00,118.12,118.19,118.07,118.12,3747.0,100.1202,100.1796,100.0778,100.1202,3747.0
2016-11-03 13:00:00,118.1,118.13,117.94,118.0,3400.0,100.1033,100.1287,99.9676,100.0185,3400.0
2016-11-03 13:05:00,118.0,118.09,117.9,117.98,7903.0,100.0185,100.0948,99.9337,100.0016,7903.0
2016-11-03 13:10:00,117.99,117.99,117.82,117.82,2300.0,100.01,100.01,99.8659,99.8659,2300.0
2016-11-03 13:15:00,117.84,117.92,117.83,117.9,2142.0,99.8829,99.9507,99.8744,99.9337,2142.0
2016-11-03 13:20:00,117.9,117.98,117.81,117.98,3900.0,99.9337,100.0016,99.8575,100.0016,3900.0
2016-11-03 13:25:00,118.01,118.26,117.98,118.18,3026.0,100.027,100.2389,100.0016,100.1711,3026.0
2016-11-03 13:30:00,118.18,118.2,117.98,118.03,8703.0,100.1711,100.188,100.0016,100.0439,8703.0
2016-11-03 13:35:00,117.98,118.03,117.94,118.01,3474.0,100.0016,100.0439,99.9676,100.027,3474.0
2016-11-03 13:40:00,117.99,118.0,117.71,117.75,6598.0,100.01,100.0185,99.7727,99.8066,6598.0
2016-11-03 13:45:00,117.71,117.94,117.66,117.9,3153.0,99.7727,99.9676,99.7303,99.9337,3153.0
2016-11-03 13:50:00,117.95,118.0,117.77,117.94,4600.0,99.9761,100.0185,99.8236,99.9676,4600.0
2016-11-03 13:55:00,117.94,117.95,117.79,117.87,2600.0,99.9676,99.9761,99.8405,99.9083,2600.0
2016-11-03 14:00:00,117.9,118.05,117.83,118.05,2523.0,99.9337,100.0609,99.8744,100.0609,2523.0
2016-11-03 14:05:00,118.05,118.13,117.95,118.09,3500.0,100.0609,100.1287,99.9761,100.0948,3500.0
2016-11-03 14:10:00,118.14,118.28,118.09,118.19,4038.0,100.1372,100.2558,100.0948,100.1796,4038.0
2016-11-03 14:15:00,118.18,118.24,118.05,118.05,3579.0,100.1711,100.2219,100.0609,100.0609,3579.0
2016-11-03 14:20:00,118.02,118.19,118.02,118.19,2400.0,100.0355,100.1796,100.0355,100.1796,2400.0
2016-11-03 14:25:00,118.19,118.2,118.05,118.06,3800.0,100.1796,100.188,100.0609,100.0694,3800.0
2016-11-03 14:30:00,118.11,118.12,118.02,118.1,2950.0,100.1117,100.1202,100.0355,100.1033,2950.0
2016-11-03 14:35:00,118.12,118.16,117.99,117.99,3700.0,100.1202,100.1541,100.01,100.01,3700.0
2016-11-03 14:40:00,118.02,118.04,117.91,117.97,6607.0,100.0355,100.0524,99.9422,99.9931,6607.0
2016-11-03 14:45:00,117.94,118.13,117.9,118.06,4493.0,99.9676,100.1287,99.9337,100.0694,4493.0
2016-11-03 14:50:00,118.13,118.17,118.07,118.17,2400.0,100.1287,100.1626,100.0778,100.1626,2400.0
2016-11-03 14:55:00,118.19,118.22,118.08,118.18,3366.0,100.1796,100.205,100.0863,100.1711,3366.0
2016-11-03 15:00:00,118.18,118.2,118.0,118.0,4300.0,100.1711,100.188,100.0185,100.0185,4300.0
2016-11-03 15:05:00,118.06,118.09,117.99,118.01,3615.0,100.0694,100.0948,100.01,100.027,3615.0
2016-11-03 15:10:00,117.98,118.05,117.93,118.01,6600.0,100.0016,100.0609,99.9592,100.027,6600.0
2016-11-03 15:15:00,118.02,118.03,117.73,117.77,10558.0,100.0355,100.0439,99.7896,99.8236,10558.0
2016-11-03 15:20:00,117.73,117.78,117.64,117.72,6246.0,99.7896,99.832,99.7134,99.7812,6246.0
2016-11-03 15:25:00,117.74,117.81,117.7,117.72,7600.0,99.7981,99.8575,99.7642,99.7812,7600.0
2016-11-03 15:30:00,117.73,117.74,117.53,117.56,9584.0,99.7896,99.7981,99.6201,99.6456,9584.0
2016-11-03 15:35:00,117.59,117.7,117.48,117.51,12620.0,99.671,99.7642,99.5777,99.6032,12620.0
2016-11-03 15:40:00,117.5,117.51,117.26,117.26,12438.0,99.5947,99.6032,99.3913,99.3913,12438.0
2016-11-03 15:45:00,117.24,117.47,117.24,117.38,23733.0,99.3743,99.5693,99.3743,99.493,23733.0
2016-11-03 15:50:00,117.4,117.43,117.35,117.4,18930.0,99.5099,99.5354,99.4676,99.5099,18930.0
2016-11-03 15:55:00,117.37,117.49,117.37,117.47,42375.0,99.4845,99.5862,99.4845,99.5693,42375.0
2016-11-04 09:30:00,117.79,118.22,117.57,118.15,12733.0,99.8405,100.205,99.654,100.1456,12733.0
2016-11-04 09:35:00,118.13,118.33,117.98,118.14,3250.0,100.1287,100.2982,100.0016,100.1372,3250.0
2016-11-04 09:40:00,118.07,118.21,117.73,117.96,7724.0,100.0778,100.1965,99.7896,99.9846,7724.0
2016-11-04 09:45:00,117.93,118.21,117.8,117.81,2400.0,99.9592,100.1965,99.849,99.8575,2400.0
2016-11-04 09:50:00,117.95,117.99,117.82,117.99,707.0,99.9761,100.01,99.8659,100.01,707.0
2016-11-04 09:55:00,118.0,118.09,117.75,118.03,5214.0,100.0185,100.0948,99.8066,100.0439,5214.0
2016-11-04 10:00:00,117.94,118.01,117.82,117.99,3788.0,99.9676,100.027,99.8659,100.01,3788.0
2016-11-04 10:05:00,117.95,118.02,117.95,118.01,603.0,99.9761,100.0355,99.9761,100.027,603.0
2016-11-04 10:10:00,118.06,118.26,118.01,118.21,10270.0,100.0694,100.2389,100.027,100.1965,10270.0
2016-11-04 10:15:00,118.24,118.55,118.13,118.55,6854.0,100.2219,100.4847,100.1287,100.4847,6854.0
2016-11-04 10:20:00,118.42,118.58,118.42,118.5,4050.0,100.3745,100.5101,100.3745,100.4423,4050.0
2016-11-04 10:25:00,118.48,118.67,118.47,118.65,6100.0,100.4254,100.5864,100.4169,100.5695,6100.0
2016-11-04 10:30:00,118.57,118.96,118.56,118.64,5767.0,100.5016,100.8322,100.4932,100.561,5767.0
2016-11-04 10:35:00,118.79,118.96,118.78,118.96,2520.0,100.6881,100.8322,100.6796,100.8322,2520.0
2016-11-04 10:40:00,118.98,119.13,118.98,119.13,1625.0,100.8492,100.9763,100.8492,100.9763,1625.0
2016-11-04 10:45:00,119.14,119.14,118.84,118.84,2938.0,100.9848,100.9848,100.7305,100.7305,2938.0
2016-11-04 10:50:00,118.91,119.08,118.84,119.05,3428.0,100.7898,100.9339,100.7305,100.9085,3428.0
2016-11-04 10:55:00,119.04,119.06,118.87,118.91,7101.0,100.9,100.917,100.7559,100.7898,7101.0
2016-11-04 11:00:00,118.89,119.15,118.86,119.03,14356.0,100.7729,100.9933,100.7475,100.8915,14356.0
2016-11-04 11:05:00,119.04,119.1,118.77,118.86,6618.0,100.9,100.9509,100.6712,100.7475,6618.0
2016-11-04 11:10:00,118.84,119.08,118.79,119.08,2640.0,100.7305,100.9339,100.6881,100.9339,2640.0
2016-11-04 11:15:00,119.0,119.01,118.87,118.89,8079.0,100.8661,100.8746,100.7559,100.7729,8079.0
2016-11-04 11:20:00,118.89,119.11,118.86,119.1,4306.0,100.7729,100.9594,100.7475,100.9509,4306.0
2016-11-04 11:25:00,119.14,119.36,119.14,119.22,13620.0,100.9848,101.1713,100.9848,101.0526,13620.0
2016-11-04 11:30:00,119.23,119.24,118.91,119.0,8893.0,101.0611,101.0695,100.7898,100.8661,8893.0
2016-11-04 11:35:00,118.97,119.01,118.8,118.89,3590.0,100.8407,100.8746,100.6966,100.7729,3590.0
2016-11-04 11:40:00,118.88,118.96,118.81,118.96,2629.0,100.7644,100.8322,100.7051,100.8322,2629.0
2016-11-04 11:45:00,118.96,119.02,118.93,119.02,1255.0,100.8322,100.8831,100.8068,100.8831,1255.0
2016-11-04 11:50:00,118.97,119.01,118.84,119.01,2900.0,100.8407,100.8746,100.7305,100.8746,2900.0
2016-11-04 11:55:00,119.03,119.06,118.93,119.0,3517.0,100.8915,100.917,100.8068,100.8661,3517.0
2016-11-04 12:00:00,118.99,119.09,118.96,119.0,3376.0,100.8576,100.9424,100.8322,100.8661,3376.0
2016-11-04 12:05:00,119.01,119.17,119.01,119.12,3494.0,100.8746,101.0102,100.8746,100.9678,3494.0
2016-11-04 12:10:00,119.08,119.25,119.04,119.25,3336.0,100.9339,101.078,100.9,101.078,3336.0
2016-11-04 12:15:00,119.23,119.28,119.13,119.13,5703.0,101.0611,101.1034,100.9763,100.9763,5703.0
2016-11-04 12:20:00,119.13,119.13,119.0,119.07,5200.0,100.9763,100.9763,100.8661,100.9255,5200.0
2016-11-04 12:25:00,119.05,119.1,118.97,118.97,5722.0,100.9085,100.9509,100.8407,100.8407,5722.0
2016-11-04 12:30:00,118.97,119.06,118.97,119.06,2300.0,100.8407,100.917,100.8407,100.917,2300.0
2016-11-04 12:35:00,119.04,119.08,119.0,119.01,4763.0,100.9,100.9339,100.8661,100.8746,4763.0
2016-11-04 12:40:00,118.98,119.09,118.98,118.99,3636.0,100.8492,100.9424,100.8492,100.8576,3636.0
2016-11-04 12:45:00,119.0,119.08,118.98,119.06,5500.0,100.8661,100.9339,100.8492,100.917,5500.0
2016-11-04 12:50:00,119.06,119.1,118.89,118.9,3887.0,100.917,100.9509,100.7729,100.7814,3887.0
2016-11-04 12:55:00,118.83,119.0,118.83,118.98,2131.0,100.722,100.8661,100.722,100.8492,2131.0
2016-11-04 13:00:00,118.99,119.02,118.97,119.0,3100.0,100.8576,100.8831,100.8407,100.8661,3100.0
2016-11-04 13:05:00,118.99,119.06,118.93,118.97,2781.0,100.8576,100.917,100.8068,100.8407,2781.0
2016-11-04 13:10:00,118.98,118.99,118.92,118.93,1209.0,100.8492,100.8576,100.7983,100.8068,1209.0
2016-11-04 13:15:00,118.94,118.96,118.89,118.9,2950.0,100.8153,100.8322,100.7729,100.7814,2950.0
2016-11-04 13:20:00,118.9,118.93,118.82,118.83,4252.0,100.7814,100.8068,100.7135,100.722,4252.0
2016-11-04 13:25:00,118.82,118.88,118.71,118.87,4800.0,100.7135,100.7644,100.6203,100.7559,4800.0
2016-11-04 13:30:00,118.82,118.87,118.77,118.81,3800.0,100.7135,100.7559,100.6712,100.7051,3800.0
2016-11-04 13:35:00,118.85,118.89,118.75,118.77,4515.0,100.739,100.7729,100.6542,100.6712,4515.0
2016-11-04 13:40:00,118.78,118.83,118.78,118.8,2400.0,100.6796,100.722,100.6796,100.6966,2400.0
2016-11-04 13:45:00,118.77,118.8,118.74,118.78,3044.0,100.6712,100.6966,100.6457,100.6796,3044.0
2016-11-04 13:50:00,118.8,118.82,118.73,118.73,1907.0,100.6966,100.7135,100.6373,100.6373,1907.0
2016-11-04 13:55:00,118.74,118.78,118.71,118.77,5926.0,100.6457,100.6796,100.6203,100.6712,5926.0
2016-11-04 14:00:00,118.79,118.8,118.69,118.74,5021.0,100.6881,100.6966,100.6034,100.6457,5021.0
2016-11-04 14:05:00,118.71,118.71,118.56,118.58,4710.0,100.6203,100.6203,100.4932,100.5101,4710.0
2016-11-04 14:10:00,118.57,118.7,118.57,118.65,3545.0,100.5016,100.6118,100.5016,100.5695,3545.0
2016-11-04 14:15:00,118.68,118.8,118.65,118.68,5389.0,100.5949,100.6966,100.5695,100.5949,5389.0
2016-11-04 14:20:00,118.69,118.83,118.67,118.8,5700.0,100.6034,100.722,100.5864,100.6966,5700.0
2016-11-04 14:25:00,118.79,118.83,118.75,118.76,3142.0,100.6881,100.722,100.6542,100.6627,3142.0
2016-11-04 14:30:00,118.73,118.76,118.66,118.69,8590.0,100.6373,100.6627,100.5779,100.6034,8590.0
2016-11-04 14:35:00,118.66,118.66,118.57,118.61,8351.0,100.5779,100.5779,100.5016,100.5355,8351.0
2016-11-04 14:40:00,118.61,118.66,118.55,118.61,15586.0,100.5355,100.5779,100.4847,100.5355,15586.0
2016-11-04 14:45:00,118.61,118.64,118.44,118.44,12885.0,100.5355,100.561,100.3915,100.3915,12885.0
2016-11-04 14:50:00,118.46,118.69,118.46,118.57,13663.0,100.4084,100.6034,100.4084,100.5016,13663.0
2016-11-04 14:55:00,118.55,118.75,118.53,118.72,11364.0,100.4847,100.6542,100.4677,100.6288,11364.0
2016-11-04 15:00:00,118.7,118.73,118.62,118.65,15539.0,100.6118,100.6373,100.544,100.5695,15539.0
2016-11-04 15:05:00,118.66,118.67,118.42,118.44,13404.0,100.5779,100.5864,100.3745,100.3915,13404.0
2016-11-04 15:10:00,118.43,118.57,118.35,118.49,12980.0,100.383,100.5016,100.3152,100.4338,12980.0
2016-11-04 15:15:00,118.46,118.53,118.28,118.29,17409.0,100.4084,100.4677,100.2558,100.2643,17409.0
2016-11-04 15:20:00,118.34,118.43,118.24,118.27,14361.0,100.3067,100.383,100.2219,100.2474,14361.0
2016-11-04 15:25:00,118.3,118.42,118.27,118.29,17457.0,100.2728,100.3745,100.2474,100.2643,17457.0
2016-11-04 15:30:00,118.3,118.35,118.14,118.19,22733.0,100.2728,100.3152,100.1372,100.1796,22733.0
2016-11-04 15:35:00,118.17,118.17,117.9,118.06,27873.0,100.1626,100.1626,99.9337,100.0694,27873.0
2016-11-04 15:40:00,118.06,118.12,117.89,117.92,23261.0,100.0694,100.1202,99.9253,99.9507,23261.0
2016-11-04 15:45:00,117.89,117.89,117.66,117.72,44989.0,99.9253,99.9253,99.7303,99.7812,44989.0
2016-11-04 15:50:00,117.72,117.77,117.58,117.75,66605.0,99.7812,99.8236,99.6625,99.8066,66605.0
2016-11-04 15:55:00,117.73,117.74,117.51,117.56,82417.0,99.7896,99.7981,99.6032,99.6456,82417.0
2016-11-07 09:30:00,120.46,122.88,120.46,122.43,27042.0,102.1036,104.1549,102.1036,103.7734,27042.0
2016-11-07 09:35:00,122.25,124.51,122.25,124.36,82305.0,103.6209,105.5365,103.6209,105.4093,82305.0
2016-11-07 09:40:00,124.31,124.45,123.41,123.83,31935.0,105.367,105.4856,104.6041,104.9601,31935.0
2016-11-07 09:45:00,123.79,124.28,123.72,123.72,37651.0,104.9262,105.3415,104.8669,104.8669,37651.0
2016-11-07 09:50:00,123.82,124.5,123.42,124.43,21305.0,104.9516,105.528,104.6126,105.4687,21305.0
2016-11-07 09:55:00,124.48,124.66,124.03,124.03,17969.0,105.511,105.6636,105.1296,105.1296,17969.0
2016-11-07 10:00:00,124.15,124.35,123.59,123.59,25569.0,105.2313,105.4009,104.7567,104.7567,25569.0
2016-11-07 10:05:00,123.72,123.75,123.17,123.2,26795.0,104.8669,104.8923,104.4007,104.4261,26795.0
2016-11-07 10:10:00,123.22,123.46,122.79,123.32,27302.0,104.4431,104.6465,104.0786,104.5278,27302.0
2016-11-07 10:15:00,123.32,123.59,123.12,123.46,12694.0,104.5278,104.7567,104.3583,104.6465,12694.0
2016-11-07 10:20:00,123.44,123.79,123.38,123.77,11395.0,104.6295,104.9262,104.5787,104.9092,11395.0
2016-11-07 10:25:00,123.89,124.65,123.89,124.65,27751.0,105.011,105.6551,105.011,105.6551,27751.0
2016-11-07 10:30:00,124.58,124.76,123.92,124.35,24841.0,105.5958,105.7484,105.0364,105.4009,24841.0
2016-11-07 10:35:00,124.5,124.52,123.77,123.92,9450.0,105.528,105.5449,104.9092,105.0364,9450.0
2016-11-07 10:40:00,123.88,123.89,123.21,123.49,21255.0,105.0025,105.011,104.4346,104.6719,21255.0
2016-11-07 10:45:00,123.58,123.62,123.32,123.62,8910.0,104.7482,104.7821,104.5278,104.7821,8910.0
2016-11-07 10:50:00,123.57,123.61,122.92,123.27,20080.0,104.7397,104.7736,104.1888,104.4854,20080.0
2016-11-07 10:55:00,123.31,123.59,123.24,123.25,13969.0,104.5193,104.7567,104.46,104.4685,13969.0
2016-11-07 11:00:00,123.36,123.42,123.3,123.37,6445.0,104.5617,104.6126,104.5109,104.5702,6445.0
2016-11-07 11:05:00,123.41,123.41,123.18,123.39,11586.0,104.6041,104.6041,104.4091,104.5871,11586.0
2016-11-07 11:10:00,123.37,124.0,123.36,123.98,22996.0,104.5702,105.1042,104.5617,105.0872,22996.0
2016-11-07 11:15:00,123.88,124.03,123.58,123.68,22327.0,105.0025,105.1296,104.7482,104.833,22327.0
2016-11-07 11:20:00,123.76,123.78,123.26,123.39,20976.0,104.9008,104.9177,104.477,104.5871,20976.0
2016-11-07 11:25:00,123.33,123.77,123.32,123.64,9395.0,104.5363,104.9092,104.5278,104.799,9395.0
2016-11-07 11:30:00,123.6,123.65,123.37,123.37,6038.0,104.7651,104.8075,104.5702,104.5702,6038.0
2016-11-07 11:35:00,123.39,123.54,123.31,123.48,16439.0,104.5871,104.7143,104.5193,104.6634,16439.0
2016-11-07 11:40:00,123.54,123.92,123.53,123.92,5064.0,104.7143,105.0364,104.7058,105.0364,5064.0
2016-11-07 11:45:00,123.92,124.11,123.84,123.97,7093.0,105.0364,105.1974,104.9686,105.0788,7093.0
2016-11-07 11:50:00,123.89,124.18,123.88,124.07,5381.0,105.011,105.2568,105.0025,105.1635,5381.0
2016-11-07 11:55:00,124.14,124.18,123.97,124.06,6308.0,105.2229,105.2568,105.0788,105.155,6308.0
2016-11-07 12:00:00,124.11,124.68,124.1,124.32,10881.0,105.1974,105.6806,105.189,105.3754,10881.0
2016-11-07 12:05:00,124.33,124.44,124.1,124.1,5503.0,105.3839,105.4771,105.189,105.189,5503.0
2016-11-07 12:10:00,124.11,124.11,123.84,124.09,7629.0,105.1974,105.1974,104.9686,105.1805,7629.0
2016-11-07 12:15:00,124.18,124.18,123.94,123.99,7627.0,105.2568,105.2568,105.0533,105.0957,7627.0
2016-11-07 12:20:00,124.03,124.03,123.84,123.91,5047.0,105.1296,105.1296,104.9686,105.0279,5047.0
2016-11-07 12:25:00,123.92,124.06,123.81,123.82,4877.0,105.0364,105.155,104.9431,104.9516,4877.0
2016-11-07 12:30:00,123.89,123.89,123.64,123.83,7157.0,105.011,105.011,104.799,104.9601,7157.0
2016-11-07 12:35:00,123.81,123.97,123.69,123.78,6500.0,104.9431,105.0788,104.8414,104.9177,6500.0
2016-11-07 12:40:00,123.77,123.84,123.69,123.84,4633.0,104.9092,104.9686,104.8414,104.9686,4633.0
2016-11-07 12:45:00,123.87,124.12,123.8,124.09,5100.0,104.994,105.2059,104.9347,105.1805,5100.0
2016-11-07 12:50:00,124.11,124.15,123.9,124.09,7175.0,105.1974,105.2313,105.0194,105.1805,7175.0
2016-11-07 12:55:00,124.08,124.15,124.04,124.1,3355.0,105.172,105.2313,105.1381,105.189,3355.0
2016-11-07 13:00:00,124.09,124.14,124.03,124.13,7477.0,105.1805,105.2229,105.1296,105.2144,7477.0
2016-11-07 13:05:00,124.11,124.12,124.03,124.1,3200.0,105.1974,105.2059,105.1296,105.189,3200.0
2016-11-07 13:10:00,124.07,124.18,124.03,124.07,6560.0,105.1635,105.2568,105.1296,105.1635,6560.0
2016-11-07 13:15:00,124.07,124.13,124.02,124.08,4301.0,105.1635,105.2144,105.1211,105.172,4301.0
2016-11-07 13:20:00,124.06,124.17,124.02,124.17,5053.0,105.155,105.2483,105.1211,105.2483,5053.0
2016-11-07 13:25:00,124.22,124.25,124.1,124.1,3533.0,105.2907,105.3161,105.189,105.189,3533.0
2016-11-07 13:30:00,124.05,124.23,124.05,124.23,4563.0,105.1466,105.2991,105.1466,105.2991,4563.0
2016-11-07 13:35:00,124.2,124.27,123.97,123.98,6450.0,105.2737,105.333,105.0788,105.0872,6450.0
2016-11-07 13:40:00,123.98,124.16,123.98,124.05,5046.0,105.0872,105.2398,105.0872,105.1466,5046.0
2016-11-07 13:45:00,124.0,124.23,123.98,124.17,16697.0,105.1042,105.2991,105.0872,105.2483,16697.0
2016-11-07 13:50:00,124.15,124.74,124.15,124.52,36902.0,105.2313,105.7314,105.2313,105.5449,36902.0
2016-11-07 13:55:00,124.58,124.79,124.42,124.7,35665.0,105.5958,105.7738,105.4602,105.6975,35665.0
2016-11-07 14:00:00,124.68,124.81,124.43,124.51,43802.0,105.6806,105.7908,105.4687,105.5365,43802.0
2016-11-07 14:05:00,124.53,124.83,124.53,124.83,17558.0,105.5534,105.8077,105.5534,105.8077,17558.0
2016-11-07 14:10:00,124.83,124.9,124.61,124.73,10436.0,105.8077,105.867,105.6212,105.7229,10436.0
2016-11-07 14:15:00,124.73,124.85,124.61,124.83,7833.0,105.7229,105.8247,105.6212,105.8077,7833.0
2016-11-07 14:20:00,124.81,124.81,124.54,124.58,5399.0,105.7908,105.7908,105.5619,105.5958,5399.0
2016-11-07 14:25:00,124.59,124.77,124.59,124.77,11862.0,105.6043,105.7569,105.6043,105.7569,11862.0
2016-11-07 14:30:00,124.72,124.78,124.64,124.78,8986.0,105.7145,105.7653,105.6467,105.7653,8986.0
2016-11-07 14:35:00,124.79,124.86,124.74,124.75,7970.0,105.7738,105.8331,105.7314,105.7399,7970.0
2016-11-07 14:40:00,124.75,124.75,124.36,124.45,32926.0,105.7399,105.7399,105.4093,105.4856,32926.0
2016-11-07 14:45:00,124.49,124.51,124.21,124.31,8658.0,105.5195,105.5365,105.2822,105.367,8658.0
2016-11-07 14:50:00,124.33,124.46,124.29,124.44,7255.0,105.3839,105.4941,105.35,105.4771,7255.0
2016-11-07 14:55:00,124.42,124.45,124.32,124.36,5091.0,105.4602,105.4856,105.3754,105.4093,5091.0
2016-11-07 15:00:00,124.4,124.41,124.21,124.41,7807.0,105.4432,105.4517,105.2822,105.4517,7807.0
2016-11-07 15:05:00,124.4,124.41,124.22,124.23,6558.0,105.4432,105.4517,105.2907,105.2991,6558.0
2016-11-07 15:10:00,124.26,124.34,124.24,124.29,5458.0,105.3246,105.3924,105.3076,105.35,5458.0
2016-11-07 15:15:00,124.3,124.38,124.24,124.34,7241.0,105.3585,105.4263,105.3076,105.3924,7241.0
2016-11-07 15:20:00,124.34,124.38,124.24,124.25,8565.0,105.3924,105.4263,105.3076,105.3161,8565.0
2016-11-07 15:25:00,124.28,124.28,123.99,123.99,12824.0,105.3415,105.3415,105.0957,105.0957,12824.0
2016-11-07 15:30:00,123.98,124.01,123.75,123.83,22261.0,105.0872,105.1127,104.8923,104.9601,22261.0
2016-11-07 15:35:00,123.82,124.03,123.77,124.03,15865.0,104.9516,105.1296,104.9092,105.1296,15865.0
2016-11-07 15:40:00,124.03,124.19,124.01,124.17,22327.0,105.1296,105.2652,105.1127,105.2483,22327.0
2016-11-07 15:45:00,124.2,124.45,124.17,124.45,35773.0,105.2737,105.4856,105.2483,105.4856,35773.0
2016-11-07 15:50:00,124.43,124.55,124.41,124.42,41779.0,105.4687,105.5704,105.4517,105.4602,41779.0
2016-11-07 15:55:00,124.42,124.57,124.2,124.25,159126.0,105.4602,105.5873,105.2737,105.3161,159126.0
2016-11-08 09:30:00,124.5,124.5,123.69,124.22,35088.0,105.528,105.528,104.8414,105.2907,35088.0
2016-11-08 09:35:00,124.22,124.72,124.14,124.58,17051.0,105.2907,105.7145,105.2229,105.5958,17051.0
2016-11-08 09:40:00,124.56,124.65,124.39,124.63,11178.0,105.5789,105.6551,105.4348,105.6382,11178.0
2016-11-08 09:45:00,124.58,124.75,124.12,124.12,8928.0,105.5958,105.7399,105.2059,105.2059,8928.0
2016-11-08 09:50:00,124.19,124.19,123.89,124.01,9976.0,105.2652,105.2652,105.011,105.1127,9976.0
2016-11-08 09:55:00,124.03,124.38,123.99,124.26,8467.0,105.1296,105.4263,105.0957,105.3246,8467.0
2016-11-08 10:00:00,124.28,124.62,124.24,124.3,14706.0,105.3415,105.6297,105.3076,105.3585,14706.0
2016-11-08 10:05:00,124.26,124.29,124.09,124.17,4098.0,105.3246,105.35,105.1805,105.2483,4098.0
2016-11-08 10:10:00,124.2,124.35,123.89,124.27,16047.0,105.2737,105.4009,105.011,105.333,16047.0
2016-11-08 10:15:00,124.26,124.39,124.21,124.32,5450.0,105.3246,105.4348,105.2822,105.3754,5450.0
2016-11-08 10:20:00,124.33,124.67,124.31,124.64,7504.0,105.3839,105.6721,105.367,105.6467,7504.0
2016-11-08 10:25:00,124.67,124.92,124.64,124.92,6813.0,105.6721,105.884,105.6467,105.884,6813.0
2016-11-08 10:30:00,124.88,124.89,124.83,124.85,11812.0,105.8501,105.8586,105.8077,105.8247,11812.0
2016-11-08 10:35:00,124.87,124.93,124.74,124.76,16395.0,105.8416,105.8925,105.7314,105.7484,16395.0
2016-11-08 10:40:00,124.73,124.82,124.67,124.72,14680.0,105.7229,105.7992,105.6721,105.7145,14680.0
2016-11-08 10:45:00,124.73,124.92,124.62,124.88,11471.0,105.7229,105.884,105.6297,105.8501,11471.0
2016-11-08 10:50:00,124.86,124.97,124.83,124.83,4522.0,105.8331,105.9264,105.8077,105.8077,4522.0
2016-11-08 10:55:00,124.87,124.97,124.79,124.96,4639.0,105.8416,105.9264,105.7738,105.9179,4639.0
2016-11-08 11:00:00,124.97,124.99,124.82,124.96,9049.0,105.9264,105.9433,105.7992,105.9179,9049.0
2016-11-08 11:05:00,124.94,125.17,124.94,125.15,30833.0,105.9009,106.0959,105.9009,106.0789,30833.0
2016-11-08 11:10:00,125.15,125.27,125.14,125.21,19751.0,106.0789,106.1807,106.0705,106.1298,19751.0
2016-11-08 11:15:00,125.25,125.35,125.21,125.26,7968.0,106.1637,106.2485,106.1298,106.1722,7968.0
2016-11-08 11:20:00,125.25,125.33,124.99,125.0,6900.0,106.1637,106.2315,105.9433,105.9518,6900.0
2016-11-08 11:25:00,125.02,125.12,124.96,125.1,9146.0,105.9688,106.0535,105.9179,106.0366,9146.0
2016-11-08 11:30:00,125.1,125.69,125.1,125.69,9229.0,106.0366,106.5367,106.0366,106.5367,9229.0
2016-11-08 11:35:00,125.69,125.76,125.64,125.66,7950.0,106.5367,106.596,106.4943,106.5112,7950.0
2016-11-08 11:40:00,125.66,125.66,125.56,125.57,4377.0,106.5112,106.5112,106.4265,106.4349,4377.0
2016-11-08 11:45:00,125.62,125.65,125.4,125.55,8224.0,106.4773,106.5028,106.2909,106.418,8224.0
2016-11-08 11:50:00,125.51,125.51,125.36,125.38,3580.0,106.3841,106.3841,106.2569,106.2739,3580.0
2016-11-08 11:55:00,125.38,125.41,125.26,125.41,6684.0,106.2739,106.2993,106.1722,106.2993,6684.0
2016-11-08 12:00:00,125.47,125.5,125.36,125.49,6668.0,106.3502,106.3756,106.2569,106.3671,6668.0
2016-11-08 12:05:00,125.49,125.54,125.42,125.46,4313.0,106.3671,106.4095,106.3078,106.3417,4313.0
2016-11-08 12:10:00,125.5,125.59,125.3,125.4,6714.0,106.3756,106.4519,106.2061,106.2909,6714.0
2016-11-08 12:15:00,125.44,125.49,125.4,125.47,3628.0,106.3248,106.3671,106.2909,106.3502,3628.0
2016-11-08 12:20:00,125.43,125.53,125.38,125.53,4845.0,106.3163,106.401,106.2739,106.401,4845.0
2016-11-08 12:25:00,125.49,125.49,125.25,125.36,13568.0,106.3671,106.3671,106.1637,106.2569,13568.0
2016-11-08 12:30:00,125.34,125.4,125.3,125.4,4400.0,106.24,106.2909,106.2061,106.2909,4400.0
2016-11-08 12:35:00,125.38,125.44,125.17,125.22,9931.0,106.2739,106.3248,106.0959,106.1383,9931.0
2016-11-08 12:40:00,125.28,125.38,125.26,125.38,3050.0,106.1891,106.2739,106.1722,106.2739,3050.0
2016-11-08 12:45:00,125.39,125.42,125.19,125.39,7984.0,106.2824,106.3078,106.1129,106.2824,7984.0
2016-11-08 12:50:00,125.39,125.4,125.26,125.38,4863.0,106.2824,106.2909,106.1722,106.2739,4863.0
2016-11-08 12:55:00,125.35,125.4,125.31,125.33,2635.0,106.2485,106.2909,106.2146,106.2315,2635.0
2016-11-08 13:00:00,125.32,125.35,125.23,125.26,3975.0,106.223,106.2485,106.1468,106.1722,3975.0
2016-11-08 13:05:00,125.32,125.42,124.94,125.06,5834.0,106.223,106.3078,105.9009,106.0027,5834.0
2016-11-08 13:10:00,125.04,125.36,125.04,125.36,3034.0,105.9857,106.2569,105.9857,106.2569,3034.0
2016-11-08 13:15:00,125.31,125.38,125.19,125.28,5230.0,106.2146,106.2739,106.1129,106.1891,5230.0
2016-11-08 13:20:00,125.28,125.39,125.23,125.23,3723.0,106.1891,106.2824,106.1468,106.1468,3723.0
2016-11-08 13:25:00,125.22,125.43,125.22,125.38,6500.0,106.1383,106.3163,106.1383,106.2739,6500.0
2016-11-08 13:30:00,125.4,125.4,125.27,125.3,7520.0,106.2909,106.2909,106.1807,106.2061,7520.0
2016-11-08 13:35:00,125.32,125.43,125.3,125.4,5942.0,106.223,106.3163,106.2061,106.2909,5942.0
2016-11-08 13:40:00,125.39,125.58,125.37,125.58,3969.0,106.2824,106.4434,106.2654,106.4434,3969.0
2016-11-08 13:45:00,125.51,125.54,125.33,125.45,5100.0,106.3841,106.4095,106.2315,106.3332,5100.0
2016-11-08 13:50:00,125.43,125.43,125.24,125.31,5500.0,106.3163,106.3163,106.1552,106.2146,5500.0
2016-11-08 13:55:00,125.31,125.39,125.3,125.35,3752.0,106.2146,106.2824,106.2061,106.2485,3752.0
2016-11-08 14:00:00,125.35,125.36,125.24,125.24,7204.0,106.2485,106.2569,106.1552,106.1552,7204.0
2016-11-08 14:05:00,125.24,125.32,125.23,125.23,3084.0,106.1552,106.223,106.1468,106.1468,3084.0
2016-11-08 14:10:00,125.23,125.23,125.02,125.03,3803.0,106.1468,106.1468,105.9688,105.9772,3803.0
2016-11-08 14:15:00,125.02,125.09,124.95,125.01,6696.0,105.9688,106.0281,105.9094,105.9603,6696.0
2016-11-08 14:20:00,125.03,125.16,124.94,125.13,6145.0,105.9772,106.0874,105.9009,106.062,6145.0
2016-11-08 14:25:00,125.16,125.18,125.06,125.13,6563.0,106.0874,106.1044,106.0027,106.062,6563.0
2016-11-08 14:30:00,125.06,125.13,124.78,124.85,2934.0,106.0027,106.062,105.7653,105.8247,2934.0
2016-11-08 14:35:00,124.79,124.88,124.71,124.88,7997.0,105.7738,105.8501,105.706,105.8501,7997.0
2016-11-08 14:40:00,124.9,124.9,124.71,124.75,3402.0,105.867,105.867,105.706,105.7399,3402.0
2016-11-08 14:45:00,124.78,124.8,124.68,124.79,5098.0,105.7653,105.7823,105.6806,105.7738,5098.0
2016-11-08 14:50:00,124.81,124.86,124.73,124.78,10713.0,105.7908,105.8331,105.7229,105.7653,10713.0
2016-11-08 14:55:00,124.79,124.82,124.65,124.76,4679.0,105.7738,105.7992,105.6551,105.7484,4679.0
2016-11-08 15:00:00,124.71,124.81,124.67,124.8,7606.0,105.706,105.7908,105.6721,105.7823,7606.0
2016-11-08 15:05:00,124.79,125.06,124.78,125.04,8885.0,105.7738,106.0027,105.7653,105.9857,8885.0
2016-11-08 15:10:00,125.04,125.09,124.87,124.94,6700.0,105.9857,106.0281,105.8416,105.9009,6700.0
2016-11-08 15:15:00,124.93,125.05,124.91,125.02,10889.0,105.8925,105.9942,105.8755,105.9688,10889.0
2016-11-08 15:20:00,125.03,125.12,125.03,125.08,9323.0,105.9772,106.0535,105.9772,106.0196,9323.0
2016-11-08 15:25:00,125.09,125.14,124.98,125.04,13928.0,106.0281,106.0705,105.9349,105.9857,13928.0
2016-11-08 15:30:00,125.06,125.19,125.05,125.16,12940.0,106.0027,106.1129,105.9942,106.0874,12940.0
2016-11-08 15:35:00,125.14,125.22,125.01,125.2,21407.0,106.0705,106.1383,105.9603,106.1213,21407.0
2016-11-08 15:40:00,125.19,125.27,125.16,125.25,33660.0,106.1129,106.1807,106.0874,106.1637,33660.0
2016-11-08 15:45:00,125.26,125.29,125.13,125.16,24142.0,106.1722,106.1976,106.062,106.0874,24142.0
2016-11-08 15:50:00,125.18,125.25,125.01,125.11,54573.0,106.1044,106.1637,105.9603,106.045,54573.0
2016-11-08 15:55:00,125.08,125.17,124.93,125.09,52402.0,106.0196,106.0959,105.8925,106.0281,52402.0
2016-11-09 09:30:00,123.09,124.7,123.07,124.37,7802.0,104.958,106.3308,104.9409,106.0494,7802.0
2016-11-09 09:35:00,123.99,124.73,123.99,124.73,47052.0,105.7254,106.3564,105.7254,106.3564,47052.0
2016-11-09 09:40:00,124.72,125.36,124.69,125.08,11579.0,106.3478,106.8936,106.3223,106.6548,11579.0
2016-11-09 09:45:00,125.32,126.79,125.26,126.74,25533.0,106.8595,108.1129,106.8083,108.0703,25533.0
2016-11-09 09:50:00,126.76,126.79,126.24,126.51,21773.0,108.0873,108.1129,107.6439,107.8742,21773.0
2016-11-09 09:55:00,126.49,126.58,126.09,126.58,11557.0,107.8571,107.9339,107.516,107.9339,11557.0
2016-11-09 10:00:00,126.67,126.73,125.61,125.64,21856.0,108.0106,108.0618,107.1067,107.1323,21856.0
2016-11-09 10:05:00,125.68,126.09,125.19,125.19,30483.0,107.1664,107.516,106.7486,106.7486,30483.0
2016-11-09 10:10:00,125.31,125.52,124.91,125.25,37345.0,106.8509,107.03,106.5099,106.7998,37345.0
2016-11-09 10:15:00,125.23,125.24,124.83,125.09,21850.0,106.7827,106.7912,106.4416,106.6633,21850.0
2016-11-09 10:20:00,125.15,125.43,125.1,125.25,8133.0,106.7145,106.9533,106.6719,106.7998,8133.0
2016-11-09 10:25:00,125.25,126.2,125.24,126.17,9828.0,106.7998,107.6098,106.7912,107.5842,9828.0
2016-11-09 10:30:00,126.19,126.19,125.55,125.55,9467.0,107.6013,107.6013,107.0556,107.0556,9467.0
2016-11-09 10:35:00,125.55,125.72,125.45,125.61,4976.0,107.0556,107.2005,106.9703,107.1067,4976.0
2016-11-09 10:40:00,125.65,126.06,125.62,126.06,8841.0,107.1408,107.4905,107.1153,107.4905,8841.0
2016-11-09 10:45:00,125.98,126.39,125.95,126.17,13481.0,107.4222,107.7718,107.3967,107.5842,13481.0
2016-11-09 10:50:00,126.12,126.35,126.1,126.28,6523.0,107.5416,107.7377,107.5246,107.678,6523.0
2016-11-09 10:55:00,126.41,126.54,126.02,126.17,5626.0,107.7889,107.8997,107.4563,107.5842,5626.0
2016-11-09 11:00:00,126.19,126.44,126.14,126.14,10954.0,107.6013,107.8145,107.5587,107.5587,10954.0
2016-11-09 11:05:00,126.1,126.29,126.1,126.27,4060.0,107.5246,107.6866,107.5246,107.6695,4060.0
2016-11-09 11:10:00,126.29,126.86,126.29,126.86,9604.0,107.6866,108.1726,107.6866,108.1726,9604.0
2016-11-09 11:15:00,126.8,126.95,126.7,126.78,7405.0,108.1214,108.2493,108.0362,108.1044,7405.0
2016-11-09 11:20:00,126.8,126.96,126.66,126.81,5800.0,108.1214,108.2579,108.0021,108.13,5800.0
2016-11-09 11:25:00,126.75,127.03,126.62,127.03,7797.0,108.0788,108.3176,107.968,108.3176,7797.0
2016-11-09 11:30:00,127.07,127.4,127.03,127.33,8586.0,108.3517,108.6331,108.3176,108.5734,8586.0
2016-11-09 11:35:00,127.33,127.61,127.31,127.43,17958.0,108.5734,108.8121,108.5563,108.6586,17958.0
2016-11-09 11:40:00,127.44,127.51,127.21,127.44,15310.0,108.6672,108.7269,108.471,108.6672,15310.0
2016-11-09 11:45:00,127.51,128.0,127.47,127.97,10682.0,108.7269,109.1447,108.6927,109.1191,10682.0
2016-11-09 11:50:00,127.93,127.96,127.73,127.92,12494.0,109.085,109.1106,108.9144,109.0765,12494.0
2016-11-09 11:55:00,127.88,128.01,127.63,127.79,30485.0,109.0424,109.1532,108.8292,108.9656,30485.0
2016-11-09 12:00:00,127.81,127.91,127.47,127.48,8937.0,108.9827,109.0679,108.6927,108.7013,8937.0
2016-11-09 12:05:00,127.5,127.53,127.24,127.28,7316.0,108.7183,108.7439,108.4966,108.5307,7316.0
2016-11-09 12:10:00,127.33,127.41,127.17,127.34,18286.0,108.5734,108.6416,108.4369,108.5819,18286.0
2016-11-09 12:15:00,127.38,127.68,127.38,127.64,3369.0,108.616,108.8718,108.616,108.8377,3369.0
2016-11-09 12:20:00,127.67,127.8,127.59,127.59,4565.0,108.8633,108.9741,108.7951,108.7951,4565.0
2016-11-09 12:25:00,127.61,127.85,127.49,127.78,6672.0,108.8121,109.0168,108.7098,108.9571,6672.0
2016-11-09 12:30:00,127.72,127.84,127.58,127.77,12100.0,108.9059,109.0082,108.7865,108.9486,12100.0
2016-11-09 12:35:00,127.81,127.88,127.31,127.31,12600.0,108.9827,109.0424,108.5563,108.5563,12600.0
2016-11-09 12:40:00,127.4,127.56,127.28,127.45,10130.0,108.6331,108.7695,108.5307,108.6757,10130.0
2016-11-09 12:45:00,127.39,127.7,127.38,127.56,3165.0,108.6245,108.8889,108.616,108.7695,3165.0
2016-11-09 12:50:00,127.59,127.72,127.56,127.56,3384.0,108.7951,108.9059,108.7695,108.7695,3384.0
2016-11-09 12:55:00,127.56,128.0,127.56,127.86,14005.0,108.7695,109.1447,108.7695,109.0253,14005.0
2016-11-09 13:00:00,127.78,127.8,127.52,127.65,5700.0,108.9571,108.9741,108.7354,108.8462,5700.0
2016-11-09 13:05:00,127.73,127.98,127.56,127.56,9959.0,108.9144,109.1276,108.7695,108.7695,9959.0
2016-11-09 13:10:00,127.52,127.84,127.52,127.73,6520.0,108.7354,109.0082,108.7354,108.9144,6520.0
2016-11-09 13:15:00,127.68,127.72,127.49,127.52,5830.0,108.8718,108.9059,108.7098,108.7354,5830.0
2016-11-09 13:20:00,127.52,127.58,127.17,127.2,5715.0,108.7354,108.7865,108.4369,108.4625,5715.0
2016-11-09 13:25:00,127.2,127.39,127.1,127.37,10124.0,108.4625,108.6245,108.3773,108.6075,10124.0
2016-11-09 13:30:00,127.39,127.56,127.21,127.56,8467.0,108.6245,108.7695,108.471,108.7695,8467.0
2016-11-09 13:35:00,127.64,127.74,127.55,127.66,9320.0,108.8377,108.923,108.761,108.8548,9320.0
2016-11-09 13:40:00,127.62,127.91,127.6,127.69,8390.0,108.8207,109.0679,108.8036,108.8803,8390.0
2016-11-09 13:45:00,127.73,127.74,127.49,127.66,14073.0,108.9144,108.923,108.7098,108.8548,14073.0
2016-11-09 13:50:00,127.69,127.73,127.57,127.62,5268.0,108.8803,108.9144,108.778,108.8207,5268.0
2016-11-09 13:55:00,127.66,127.68,127.36,127.45,9555.0,108.8548,108.8718,108.599,108.6757,9555.0
2016-11-09 14:00:00,127.45,127.67,127.44,127.61,7011.0,108.6757,108.8633,108.6672,108.8121,7011.0
2016-11-09 14:05:00,127.57,127.73,127.57,127.69,9110.0,108.778,108.9144,108.778,108.8803,9110.0
2016-11-09 14:10:00,127.64,127.73,127.41,127.52,11931.0,108.8377,108.9144,108.6416,108.7354,11931.0
2016-11-09 14:15:00,127.54,127.58,127.37,127.47,14633.0,108.7524,108.7865,108.6075,108.6927,14633.0
2016-11-09 14:20:00,127.47,127.54,127.4,127.45,9042.0,108.6927,108.7524,108.6331,108.6757,9042.0
2016-11-09 14:25:00,127.43,127.53,127.29,127.32,12547.0,108.6586,108.7439,108.5393,108.5648,12547.0
2016-11-09 14:30:00,127.35,127.51,127.31,127.41,12023.0,108.5904,108.7269,108.5563,108.6416,12023.0
2016-11-09 14:35:00,127.44,127.8,127.37,127.8,12331.0,108.6672,108.9741,108.6075,108.9741,12331.0
2016-11-09 14:40:00,127.95,127.96,127.71,127.84,7705.0,109.102,109.1106,108.8974,109.0082,7705.0
2016-11-09 14:45:00,127.81,127.85,127.66,127.66,7939.0,108.9827,109.0168,108.8548,108.8548,7939.0
2016-11-09 14:50:00,127.7,127.7,127.46,127.56,7840.0,108.8889,108.8889,108.6842,108.7695,7840.0
2016-11-09 14:55:00,127.52,127.63,127.49,127.58,8206.0,108.7354,108.8292,108.7098,108.7865,8206.0
2016-11-09 15:00:00,127.6,127.73,127.57,127.66,10058.0,108.8036,108.9144,108.778,108.8548,10058.0
2016-11-09 15:05:00,127.65,127.66,127.48,127.58,8875.0,108.8462,108.8548,108.7013,108.7865,8875.0
2016-11-09 15:10:00,127.56,127.73,127.5,127.73,4607.0,108.7695,108.9144,108.7183,108.9144,4607.0
2016-11-09 15:15:00,127.75,127.81,127.55,127.74,16104.0,108.9315,108.9827,108.761,108.923,16104.0
2016-11-09 15:20:00,127.72,127.75,127.61,127.68,10096.0,108.9059,108.9315,108.8121,108.8718,10096.0
2016-11-09 15:25:00,127.74,127.79,127.55,127.58,12419.0,108.923,108.9656,108.761,108.7865,12419.0
2016-11-09 15:30:00,127.59,127.61,127.2,127.29,11280.0,108.7951,108.8121,108.4625,108.5393,11280.0
2016-11-09 15:35:00,127.27,127.29,126.9,126.98,23582.0,108.5222,108.5393,108.2067,108.2749,23582.0
2016-11-09 15:40:00,126.97,127.22,126.9,127.22,33130.0,108.2664,108.4796,108.2067,108.4796,33130.0
2016-11-09 15:45:00,127.19,127.24,126.67,126.86,27552.0,108.454,108.4966,108.0106,108.1726,27552.0
2016-11-09 15:50:00,126.86,127.08,126.84,126.92,26440.0,108.1726,108.3602,108.1556,108.2238,26440.0
2016-11-09 15:55:00,126.94,126.97,126.69,126.85,129082.0,108.2408,108.2664,108.0276,108.1641,129082.0
2016-11-10 09:30:00,128.11,128.73,127.3,128.56,23863.0,109.2385,109.7671,108.5478,109.6222,23863.0
2016-11-10 09:35:00,128.53,128.91,128.18,128.41,12586.0,109.5966,109.9206,109.2982,109.4943,12586.0
2016-11-10 09:40:00,128.63,129.18,128.57,129.05,10859.0,109.6819,110.1509,109.6307,110.04,10859.0
2016-11-10 09:45:00,129.22,129.57,129.22,129.43,6334.0,110.185,110.4834,110.185,110.364,6334.0
2016-11-10 09:50:00,129.38,129.81,129.18,129.75,29127.0,110.3214,110.688,110.1509,110.6369,29127.0
2016-11-10 09:55:00,129.75,129.97,129.49,129.78,31205.0,110.6369,110.8245,110.4152,110.6625,31205.0
2016-11-10 10:00:00,129.78,129.96,129.09,129.21,8145.0,110.6625,110.816,110.0741,110.1764,8145.0
2016-11-10 10:05:00,129.02,129.49,129.02,129.13,8055.0,110.0144,110.4152,110.0144,110.1082,8055.0
2016-11-10 10:10:00,129.26,129.33,128.87,129.22,13128.0,110.2191,110.2788,109.8865,110.185,13128.0
2016-11-10 10:15:00,129.19,129.57,129.16,129.22,19481.0,110.1594,110.4834,110.1338,110.185,19481.0
2016-11-10 10:20:00,129.22,129.58,129.21,129.36,7358.0,110.185,110.4919,110.1764,110.3043,7358.0
2016-11-10 10:25:00,129.45,129.52,129.21,129.29,9686.0,110.3811,110.4408,110.1764,110.2446,9686.0
2016-11-10 10:30:00,129.29,129.86,129.29,129.83,13088.0,110.2446,110.7307,110.2446,110.7051,13088.0
2016-11-10 10:35:00,129.71,129.73,129.1,129.1,36368.0,110.6028,110.6198,110.0826,110.0826,36368.0
2016-11-10 10:40:00,129.03,129.7,128.99,129.58,32620.0,110.0229,110.5943,109.9888,110.4919,32620.0
2016-11-10 10:45:00,129.59,129.87,129.49,129.73,18427.0,110.5005,110.7392,110.4152,110.6198,18427.0
2016-11-10 10:50:00,129.72,129.77,129.34,129.58,18359.0,110.6113,110.6539,110.2873,110.4919,18359.0
2016-11-10 10:55:00,129.51,129.67,129.19,129.43,8132.0,110.4322,110.5687,110.1594,110.364,8132.0
2016-11-10 11:00:00,129.31,129.8,129.2,129.3,13304.0,110.2617,110.6795,110.1679,110.2532,13304.0
2016-11-10 11:05:00,129.33,129.83,129.33,129.49,7887.0,110.2788,110.7051,110.2788,110.4152,7887.0
2016-11-10 11:10:00,129.49,129.69,129.41,129.62,11684.0,110.4152,110.5857,110.347,110.526,11684.0
2016-11-10 11:15:00,129.69,129.97,129.68,129.97,7304.0,110.5857,110.8245,110.5772,110.8245,7304.0
2016-11-10 11:20:00,129.99,130.12,129.59,129.94,26822.0,110.8415,110.9524,110.5005,110.7989,26822.0
2016-11-10 11:25:00,129.83,129.96,129.73,129.8,14786.0,110.7051,110.816,110.6198,110.6795,14786.0
2016-11-10 11:30:00,129.8,129.98,129.6,129.65,7049.0,110.6795,110.833,110.509,110.5516,7049.0
2016-11-10 11:35:00,129.67,129.8,129.55,129.7,7323.0,110.5687,110.6795,110.4663,110.5943,7323.0
2016-11-10 11:40:00,129.77,130.36,129.66,130.28,23915.0,110.6539,111.157,110.5601,111.0888,23915.0
2016-11-10 11:45:00,130.4,130.54,129.66,129.66,14780.0,111.1911,111.3105,110.5601,110.5601,14780.0
2016-11-10 11:50:00,129.58,129.85,129.51,129.51,5202.0,110.4919,110.7222,110.4322,110.4322,5202.0
2016-11-10 11:55:00,129.44,129.51,129.16,129.27,9825.0,110.3726,110.4322,110.1338,110.2276,9825.0
2016-11-10 12:00:00,129.27,129.61,129.09,129.26,12811.0,110.2276,110.5175,110.0741,110.2191,12811.0
2016-11-10 12:05:00,129.38,129.74,129.38,129.58,9195.0,110.3214,110.6284,110.3214,110.4919,9195.0
2016-11-10 12:10:00,129.55,129.94,129.51,129.75,6642.0,110.4663,110.7989,110.4322,110.6369,6642.0
2016-11-10 12:15:00,129.68,129.73,129.57,129.57,7573.0,110.5772,110.6198,110.4834,110.4834,7573.0
2016-11-10 12:20:00,129.55,129.58,129.39,129.56,8197.0,110.4663,110.4919,110.3299,110.4749,8197.0
2016-11-10 12:25:00,129.59,129.61,129.29,129.54,9952.0,110.5005,110.5175,110.2446,110.4578,9952.0
2016-11-10 12:30:00,129.59,129.63,129.51,129.53,3810.0,110.5005,110.5346,110.4322,110.4493,3810.0
2016-11-10 12:35:00,129.47,129.61,129.35,129.44,5350.0,110.3981,110.5175,110.2958,110.3726,5350.0
2016-11-10 12:40:00,129.39,129.51,129.25,129.33,4488.0,110.3299,110.4322,110.2105,110.2788,4488.0
2016-11-10 12:45:00,129.37,129.71,129.37,129.62,8711.0,110.3129,110.6028,110.3129,110.526,8711.0
2016-11-10 12:50:00,129.61,129.89,129.61,129.79,16274.0,110.5175,110.7563,110.5175,110.671,16274.0
2016-11-10 12:55:00,129.79,129.85,129.66,129.68,6607.0,110.671,110.7222,110.5601,110.5772,6607.0
2016-11-10 13:00:00,129.77,129.8,129.52,129.56,2600.0,110.6539,110.6795,110.4408,110.4749,2600.0
2016-11-10 13:05:00,129.46,129.83,129.46,129.83,8600.0,110.3896,110.7051,110.3896,110.7051,8600.0
2016-11-10 13:10:00,129.88,129.88,129.36,129.43,11559.0,110.7477,110.7477,110.3043,110.364,11559.0
2016-11-10 13:15:00,129.38,129.62,129.34,129.42,12798.0,110.3214,110.526,110.2873,110.3555,12798.0
2016-11-10 13:20:00,129.42,129.61,129.35,129.37,5849.0,110.3555,110.5175,110.2958,110.3129,5849.0
2016-11-10 13:25:00,129.34,129.47,129.28,129.41,9508.0,110.2873,110.3981,110.2361,110.347,9508.0
2016-11-10 13:30:00,129.48,129.58,129.41,129.48,8263.0,110.4067,110.4919,110.347,110.4067,8263.0
2016-11-10 13:35:00,129.5,129.62,129.46,129.5,10221.0,110.4237,110.526,110.3896,110.4237,10221.0
2016-11-10 13:40:00,129.55,129.63,129.42,129.49,5410.0,110.4663,110.5346,110.3555,110.4152,5410.0
2016-11-10 13:45:00,129.43,129.75,129.43,129.63,6650.0,110.364,110.6369,110.364,110.5346,6650.0
2016-11-10 13:50:00,129.59,129.67,129.53,129.67,4968.0,110.5005,110.5687,110.4493,110.5687,4968.0
2016-11-10 13:55:00,129.68,129.68,129.44,129.57,6078.0,110.5772,110.5772,110.3726,110.4834,6078.0
2016-11-10 14:00:00,129.57,129.76,129.54,129.76,19657.0,110.4834,110.6454,110.4578,110.6454,19657.0
2016-11-10 14:05:00,129.72,129.91,129.72,129.75,5500.0,110.6113,110.7733,110.6113,110.6369,5500.0
2016-11-10 14:10:00,129.82,130.07,129.8,129.95,11819.0,110.6966,110.9097,110.6795,110.8074,11819.0
2016-11-10 14:15:00,129.96,130.04,129.83,130.03,3904.0,110.816,110.8842,110.7051,110.8756,3904.0
2016-11-10 14:20:00,130.05,130.22,129.97,129.99,4858.0,110.8927,111.0377,110.8245,110.8415,4858.0
2016-11-10 14:25:00,130.06,130.24,130.06,130.22,3417.0,110.9012,111.0547,110.9012,111.0377,3417.0
2016-11-10 14:30:00,130.25,130.29,130.03,130.09,7200.0,111.0632,111.0973,110.8756,110.9268,7200.0
2016-11-10 14:35:00,130.1,130.15,129.97,130.15,12219.0,110.9353,110.978,110.8245,110.978,12219.0
2016-11-10 14:40:00,130.19,130.31,130.18,130.25,7265.0,111.0121,111.1144,111.0035,111.0632,7265.0
2016-11-10 14:45:00,130.25,130.54,130.25,130.39,9170.0,111.0632,111.3105,111.0632,111.1826,9170.0
2016-11-10 14:50:00,130.35,130.49,130.23,130.46,6078.0,111.1485,111.2679,111.0462,111.2423,6078.0
2016-11-10 14:55:00,130.46,130.53,130.23,130.53,7891.0,111.2423,111.302,111.0462,111.302,7891.0
2016-11-10 15:00:00,130.55,130.62,130.41,130.62,6910.0,111.319,111.3787,111.1997,111.3787,6910.0
2016-11-10 15:05:00,130.55,130.59,130.36,130.53,9373.0,111.319,111.3531,111.157,111.302,9373.0
2016-11-10 15:10:00,130.53,130.65,130.5,130.6,11929.0,111.302,111.4043,111.2764,111.3617,11929.0
2016-11-10 15:15:00,130.57,130.76,130.5,130.66,13698.0,111.3361,111.4981,111.2764,111.4128,13698.0
2016-11-10 15:20:00,130.65,130.84,130.64,130.73,12796.0,111.4043,111.5663,111.3958,111.4725,12796.0
2016-11-10 15:25:00,130.76,130.84,130.64,130.79,15556.0,111.4981,111.5663,111.3958,111.5237,15556.0
2016-11-10 15:30:00,130.8,130.8,130.65,130.72,33103.0,111.5322,111.5322,111.4043,111.464,33103.0
2016-11-10 15:35:00,130.75,130.81,130.68,130.8,35213.0,111.4896,111.5407,111.4299,111.5322,35213.0
2016-11-10 15:40:00,130.8,130.8,130.46,130.57,14898.0,111.5322,111.5322,111.2423,111.3361,14898.0
2016-11-10 15:45:00,130.56,130.61,130.34,130.55,39919.0,111.3276,111.3702,111.14,111.319,39919.0
2016-11-10 15:50:00,130.58,130.62,130.41,130.5,31378.0,111.3446,111.3787,111.1997,111.2764,31378.0
2016-11-10 15:55:00,130.5,130.85,130.49,130.75,105571.0,111.2764,111.5748,111.2679,111.4896,105571.0
2016-11-11 09:30:00,129.85,131.37,129.71,131.11,22887.0,110.7222,112.0182,110.6028,111.7965,22887.0
2016-11-11 09:35:00,130.99,131.44,130.77,131.2,6446.0,111.6942,112.0779,111.5066,111.8733,6446.0
2016-11-11 09:40:00,131.18,131.27,130.79,130.86,8528.0,111.8562,111.933,111.5237,111.5834,8528.0
2016-11-11 09:45:00,130.71,130.78,130.54,130.54,9900.0,111.4555,111.5152,111.3105,111.3105,9900.0
2016-11-11 09:50:00,130.45,130.5,129.85,129.85,19848.0,111.2338,111.2764,110.7222,110.7222,19848.0
2016-11-11 09:55:00,129.85,130.0,129.75,130.0,6600.0,110.7222,110.8501,110.6369,110.8501,6600.0
2016-11-11 10:00:00,130.04,130.15,129.82,130.08,13913.0,110.8842,110.978,110.6966,110.9183,13913.0
2016-11-11 10:05:00,130.17,130.27,130.02,130.16,6153.0,110.995,111.0803,110.8671,110.9865,6153.0
2016-11-11 10:10:00,130.03,130.46,130.01,130.13,6066.0,110.8756,111.2423,110.8586,110.9609,6066.0
2016-11-11 10:15:00,130.06,130.18,129.59,129.86,8899.0,110.9012,111.0035,110.5005,110.7307,8899.0
2016-11-11 10:20:00,129.79,130.07,129.79,129.99,4290.0,110.671,110.9097,110.671,110.8415,4290.0
2016-11-11 10:25:00,130.06,130.06,129.54,129.91,5900.0,110.9012,110.9012,110.4578,110.7733,5900.0
2016-11-11 10:30:00,129.79,129.93,129.56,129.79,7973.0,110.671,110.7904,110.4749,110.671,7973.0
2016-11-11 10:35:00,129.77,129.81,129.42,129.42,21286.0,110.6539,110.688,110.3555,110.3555,21286.0
2016-11-11 10:40:00,129.44,129.68,129.41,129.68,7801.0,110.3726,110.5772,110.347,110.5772,7801.0
2016-11-11 10:45:00,129.73,129.83,129.45,129.46,8483.0,110.6198,110.7051,110.3811,110.3896,8483.0
2016-11-11 10:50:00,129.5,129.68,129.28,129.63,8400.0,110.4237,110.5772,110.2361,110.5346,8400.0
2016-11-11 10:55:00,129.66,129.71,129.39,129.68,5933.0,110.5601,110.6028,110.3299,110.5772,5933.0
2016-11-11 11:00:00,129.64,129.86,129.5,129.86,5300.0,110.5431,110.7307,110.4237,110.7307,5300.0
2016-11-11 11:05:00,129.84,129.93,129.52,129.66,6900.0,110.7136,110.7904,110.4408,110.5601,6900.0
2016-11-11 11:10:00,129.76,129.85,129.51,129.63,7228.0,110.6454,110.7222,110.4322,110.5346,7228.0
2016-11-11 11:15:00,129.68,129.69,129.46,129.61,9994.0,110.5772,110.5857,110.3896,110.5175,9994.0
2016-11-11 11:20:00,129.5,129.61,129.36,129.48,10757.0,110.4237,110.5175,110.3043,110.4067,10757.0
2016-11-11 11:25:00,129.42,129.61,129.38,129.59,12599.0,110.3555,110.5175,110.3214,110.5005,12599.0
2016-11-11 11:30:00,129.62,129.9,129.53,129.8,9909.0,110.526,110.7648,110.4493,110.6795,9909.0
2016-11-11 11:35:00,129.87,129.92,129.76,129.78,6100.0,110.7392,110.7818,110.6454,110.6625,6100.0
2016-11-11 11:40:00,129.86,129.88,129.58,129.75,14123.0,110.7307,110.7477,110.4919,110.6369,14123.0
2016-11-11 11:45:00,129.7,129.75,129.57,129.59,5427.0,110.5943,110.6369,110.4834,110.5005,5427.0
2016-11-11 11:50:00,129.53,129.74,129.52,129.72,7041.0,110.4493,110.6284,110.4408,110.6113,7041.0
2016-11-11 11:55:00,129.7,129.93,129.67,129.92,5960.0,110.5943,110.7904,110.5687,110.7818,5960.0
2016-11-11 12:00:00,129.78,129.92,129.73,129.92,3055.0,110.6625,110.7818,110.6198,110.7818,3055.0
2016-11-11 12:05:00,129.89,130.14,129.82,129.95,6074.0,110.7563,110.9694,110.6966,110.8074,6074.0
2016-11-11 12:10:00,130.06,130.2,130.01,130.15,3000.0,110.9012,111.0206,110.8586,110.978,3000.0
2016-11-11 12:15:00,130.18,130.22,130.09,130.09,2900.0,111.0035,111.0377,110.9268,110.9268,2900.0
2016-11-11 12:20:00,130.17,130.22,130.0,130.22,4739.0,110.995,111.0377,110.8501,111.0377,4739.0
2016-11-11 12:25:00,130.18,130.2,130.07,130.09,6266.0,111.0035,111.0206,110.9097,110.9268,6266.0
2016-11-11 12:30:00,130.2,130.32,130.17,130.24,4165.0,111.0206,111.1229,110.995,111.0547,4165.0
2016-11-11 12:35:00,130.26,130.38,130.25,130.26,5300.0,111.0718,111.1741,111.0632,111.0718,5300.0
2016-11-11 12:40:00,130.27,130.35,130.19,130.27,4626.0,111.0803,111.1485,111.0121,111.0803,4626.0
2016-11-11 12:45:00,130.35,130.4,130.17,130.18,6000.0,111.1485,111.1911,110.995,111.0035,6000.0
2016-11-11 12:50:00,130.18,130.28,130.02,130.22,2800.0,111.0035,111.0888,110.8671,111.0377,2800.0
2016-11-11 12:55:00,130.23,130.24,130.07,130.18,4493.0,111.0462,111.0547,110.9097,111.0035,4493.0
2016-11-11 13:00:00,130.26,130.34,130.07,130.23,5156.0,111.0718,111.14,110.9097,111.0462,5156.0
2016-11-11 13:05:00,130.31,130.37,130.24,130.35,3000.0,111.1144,111.1656,111.0547,111.1485,3000.0
2016-11-11 13:10:00,130.27,130.4,130.23,130.4,6000.0,111.0803,111.1911,111.0462,111.1911,6000.0
2016-11-11 13:15:00,130.39,130.44,130.22,130.3,4800.0,111.1826,111.2252,111.0377,111.1059,4800.0
2016-11-11 13:20:00,130.34,130.58,130.27,130.56,5600.0,111.14,111.3446,111.0803,111.3276,5600.0
2016-11-11 13:25:00,130.59,130.61,130.28,130.38,9828.0,111.3531,111.3702,111.0888,111.1741,9828.0
2016-11-11 13:30:00,130.44,130.49,130.32,130.48,4620.0,111.2252,111.2679,111.1229,111.2594,4620.0
2016-11-11 13:35:00,130.48,130.62,130.41,130.44,4485.0,111.2594,111.3787,111.1997,111.2252,4485.0
2016-11-11 13:40:00,130.54,130.54,130.32,130.48,3110.0,111.3105,111.3105,111.1229,111.2594,3110.0
2016-11-11 13:45:00,130.49,130.52,130.33,130.5,5649.0,111.2679,111.2935,111.1314,111.2764,5649.0
2016-11-11 13:50:00,130.51,130.64,130.43,130.64,7700.0,111.2849,111.3958,111.2167,111.3958,7700.0
2016-11-11 13:55:00,130.64,130.64,130.39,130.44,3700.0,111.3958,111.3958,111.1826,111.2252,3700.0
2016-11-11 14:00:00,130.38,130.67,130.31,130.63,6570.0,111.1741,111.4214,111.1144,111.3873,6570.0
2016-11-11 14:05:00,130.64,130.79,130.58,130.77,9589.0,111.3958,111.5237,111.3446,111.5066,9589.0
2016-11-11 14:10:00,130.7,130.85,130.55,130.63,6960.0,111.4469,111.5748,111.319,111.3873,6960.0
2016-11-11 14:15:00,130.67,130.84,130.62,130.81,7255.0,111.4214,111.5663,111.3787,111.5407,7255.0
2016-11-11 14:20:00,130.84,130.95,130.75,130.91,11343.0,111.5663,111.6601,111.4896,111.626,11343.0
2016-11-11 14:25:00,130.85,130.86,130.71,130.72,3909.0,111.5748,111.5834,111.4555,111.464,3909.0
2016-11-11 14:30:00,130.76,130.89,130.71,130.76,7278.0,111.4981,111.609,111.4555,111.4981,7278.0
2016-11-11 14:35:00,130.74,130.77,130.6,130.69,7243.0,111.4811,111.5066,111.3617,111.4384,7243.0
2016-11-11 14:40:00,130.63,130.83,130.63,130.79,2400.0,111.3873,111.5578,111.3873,111.5237,2400.0
2016-11-11 14:45:00,130.83,130.83,130.7,130.77,6152.0,111.5578,111.5578,111.4469,111.5066,6152.0
2016-11-11 14:50:00,130.79,130.93,130.79,130.81,6498.0,111.5237,111.6431,111.5237,111.5407,6498.0
2016-11-11 14:55:00,130.82,130.9,130.68,130.68,5057.0,111.5493,111.6175,111.4299,111.4299,5057.0
2016-11-11 15:00:00,130.73,130.92,130.67,130.92,3842.0,111.4725,111.6345,111.4214,111.6345,3842.0
2016-11-11 15:05:00,130.9,131.0,130.89,131.0,15566.0,111.6175,111.7028,111.609,111.7028,15566.0
2016-11-11 15:10:00,130.99,131.25,130.99,131.25,13430.0,111.6942,111.9159,111.6942,111.9159,13430.0
2016-11-11 15:15:00,131.19,131.21,131.06,131.12,12261.0,111.8648,111.8818,111.7539,111.8051,12261.0
2016-11-11 15:20:00,131.16,131.28,131.12,131.22,8507.0,111.8392,111.9415,111.8051,111.8903,8507.0
2016-11-11 15:25:00,131.25,131.29,131.1,131.29,14789.0,111.9159,111.95,111.788,111.95,14789.0
2016-11-11 15:30:00,131.23,131.3,131.15,131.28,9566.0,111.8989,111.9586,111.8307,111.9415,9566.0
2016-11-11 15:35:00,131.23,131.26,131.14,131.18,13462.0,111.8989,111.9245,111.8221,111.8562,13462.0
2016-11-11 15:40:00,131.17,131.22,131.12,131.18,8989.0,111.8477,111.8903,111.8051,111.8562,8989.0
2016-11-11 15:45:00,131.19,131.44,131.19,131.32,17228.0,111.8648,112.0779,111.8648,111.9756,17228.0
2016-11-11 15:50:00,131.33,131.52,131.31,131.47,31642.0,111.9841,112.1462,111.9671,112.1035,31642.0
2016-11-11 15:55:00,131.52,131.72,131.47,131.69,128797.0,112.1462,112.3167,112.1035,112.2911,128797.0
2016-11-14 09:30:00,132.0,133.2,132.0,133.2,23241.0,112.5554,113.5787,112.5554,113.5787,23241.0
2016-11-14 09:35:00,133.26,133.28,132.52,132.62,13374.0,113.6298,113.6469,112.9988,113.0841,13374.0
2016-11-14 09:40:00,132.56,132.79,132.34,132.7,9130.0,113.033,113.2291,112.8454,113.1523,9130.0
2016-11-14 09:45:00,132.57,132.96,132.57,132.57,9284.0,113.0415,113.374,113.0415,113.0415,9284.0
2016-11-14 09:50:00,132.59,132.72,132.49,132.5,12222.0,113.0585,113.1694,112.9733,112.9818,12222.0
2016-11-14 09:55:00,132.62,132.62,132.16,132.17,5385.0,113.0841,113.0841,112.6919,112.7004,5385.0
2016-11-14 10:00:00,132.27,132.49,132.19,132.43,8402.0,112.7857,112.9733,112.7175,112.9221,8402.0
2016-11-14 10:05:00,132.48,132.8,132.43,132.52,8117.0,112.9647,113.2376,112.9221,112.9988,8117.0
2016-11-14 10:10:00,132.45,132.73,132.41,132.73,10546.0,112.9392,113.1779,112.905,113.1779,10546.0
2016-11-14 10:15:00,132.74,132.85,132.64,132.84,14309.0,113.1864,113.2802,113.1012,113.2717,14309.0
2016-11-14 10:20:00,132.79,132.88,132.55,132.6,14302.0,113.2291,113.3058,113.0244,113.0671,14302.0
2016-11-14 10:25:00,132.61,132.61,132.42,132.55,17688.0,113.0756,113.0756,112.9136,113.0244,17688.0
2016-11-14 10:30:00,132.55,132.61,132.51,132.59,14451.0,113.0244,113.0756,112.9903,113.0585,14451.0
2016-11-14 10:35:00,132.59,132.61,132.46,132.6,26252.0,113.0585,113.0756,112.9477,113.0671,26252.0
2016-11-14 10:40:00,132.6,132.61,132.47,132.48,18017.0,113.0671,113.0756,112.9562,112.9647,18017.0
2016-11-14 10:45:00,132.45,132.59,132.45,132.51,13647.0,112.9392,113.0585,112.9392,112.9903,13647.0
2016-11-14 10:50:00,132.51,132.75,132.48,132.75,7119.0,112.9903,113.195,112.9647,113.195,7119.0
2016-11-14 10:55:00,132.75,133.0,132.67,132.84,27653.0,113.195,113.4081,113.1267,113.2717,27653.0
2016-11-14 11:00:00,132.83,132.87,132.63,132.76,10837.0,113.2632,113.2973,113.0926,113.2035,10837.0
2016-11-14 11:05:00,132.85,132.85,132.6,132.7,12000.0,113.2802,113.2802,113.0671,113.1523,12000.0
2016-11-14 11:10:00,132.62,132.81,132.58,132.81,7242.0,113.0841,113.2461,113.05,113.2461,7242.0
2016-11-14 11:15:00,132.84,132.88,132.73,132.87,6658.0,113.2717,113.3058,113.1779,113.2973,6658.0
2016-11-14 11:20:00,132.87,132.87,132.76,132.86,21965.0,113.2973,113.2973,113.2035,113.2888,21965.0
2016-11-14 11:25:00,132.86,132.86,132.81,132.81,22455.0,113.2888,113.2888,113.2461,113.2461,22455.0
2016-11-14 11:30:00,132.84,132.86,132.74,132.84,13297.0,113.2717,113.2888,113.1864,113.2717,13297.0
2016-11-14 11:35:00,132.79,132.86,132.75,132.83,16668.0,113.2291,113.2888,113.195,113.2632,16668.0
2016-11-14 11:40:00,132.78,132.78,132.56,132.74,10404.0,113.2205,113.2205,113.033,113.1864,10404.0
2016-11-14 11:45:00,132.74,132.8,132.62,132.72,20508.0,113.1864,113.2376,113.0841,113.1694,20508.0
2016-11-14 11:50:00,132.65,132.82,132.61,132.72,13277.0,113.1097,113.2547,113.0756,113.1694,13277.0
2016-11-14 11:55:00,132.67,132.7,132.41,132.5,9567.0,113.1267,113.1523,112.905,112.9818,9567.0
2016-11-14 12:00:00,132.52,132.61,132.43,132.56,7212.0,112.9988,113.0756,112.9221,113.033,7212.0
2016-11-14 12:05:00,132.52,132.64,132.52,132.61,6783.0,112.9988,113.1012,112.9988,113.0756,6783.0
2016-11-14 12:10:00,132.6,132.64,132.49,132.55,10596.0,113.0671,113.1012,112.9733,113.0244,10596.0
2016-11-14 12:15:00,132.52,132.57,132.36,132.44,17214.0,112.9988,113.0415,112.8624,112.9306,17214.0
2016-11-14 12:20:00,132.43,132.51,132.3,132.31,9268.0,112.9221,112.9903,112.8113,112.8198,9268.0
2016-11-14 12:25:00,132.28,132.47,132.23,132.42,4513.0,112.7942,112.9562,112.7516,112.9136,4513.0
2016-11-14 12:30:00,132.44,132.49,132.27,132.31,12782.0,112.9306,112.9733,112.7857,112.8198,12782.0
2016-11-14 12:35:00,132.34,132.49,132.34,132.49,2900.0,112.8454,112.9733,112.8454,112.9733,2900.0
2016-11-14 12:40:00,132.5,132.53,132.4,132.52,5166.0,112.9818,113.0074,112.8965,112.9988,5166.0
2016-11-14 12:45:00,132.44,132.52,132.35,132.35,5600.0,112.9306,112.9988,112.8539,112.8539,5600.0
2016-11-14 12:50:00,132.34,132.44,132.34,132.37,3846.0,112.8454,112.9306,112.8454,112.8709,3846.0
2016-11-14 12:55:00,132.34,132.45,132.26,132.44,6104.0,112.8454,112.9392,112.7771,112.9306,6104.0
2016-11-14 13:00:00,132.45,132.6,132.43,132.5,4919.0,112.9392,113.0671,112.9221,112.9818,4919.0
2016-11-14 13:05:00,132.42,132.72,132.41,132.72,4101.0,112.9136,113.1694,112.905,113.1694,4101.0
2016-11-14 13:10:00,132.74,132.8,132.66,132.75,6957.0,113.1864,113.2376,113.1182,113.195,6957.0
2016-11-14 13:15:00,132.81,132.86,132.71,132.8,13044.0,113.2461,113.2888,113.1609,113.2376,13044.0
2016-11-14 13:20:00,132.84,132.86,132.7,132.72,10066.0,113.2717,113.2888,113.1523,113.1694,10066.0
2016-11-14 13:25:00,132.75,132.75,132.59,132.59,4191.0,113.195,113.195,113.0585,113.0585,4191.0
2016-11-14 13:30:00,132.65,132.75,132.43,132.47,13830.0,113.1097,113.195,112.9221,112.9562,13830.0
2016-11-14 13:35:00,132.53,132.61,132.48,132.58,3436.0,113.0074,113.0756,112.9647,113.05,3436.0
2016-11-14 13:40:00,132.62,132.62,132.47,132.54,4277.0,113.0841,113.0841,112.9562,113.0159,4277.0
2016-11-14 13:45:00,132.48,132.5,132.29,132.3,5520.0,112.9647,112.9818,112.8027,112.8113,5520.0
2016-11-14 13:50:00,132.35,132.53,132.29,132.53,6896.0,112.8539,113.0074,112.8027,113.0074,6896.0
2016-11-14 13:55:00,132.53,132.53,132.22,132.35,6909.0,113.0074,113.0074,112.743,112.8539,6909.0
2016-11-14 14:00:00,132.42,132.5,132.34,132.37,7610.0,112.9136,112.9818,112.8454,112.8709,7610.0
2016-11-14 14:05:00,132.34,132.48,132.3,132.48,3652.0,112.8454,112.9647,112.8113,112.9647,3652.0
2016-11-14 14:10:00,132.48,132.6,132.19,132.25,23943.0,112.9647,113.0671,112.7175,112.7686,23943.0
2016-11-14 14:15:00,132.22,132.35,132.16,132.22,13060.0,112.743,112.8539,112.6919,112.743,13060.0
2016-11-14 14:20:00,132.25,132.4,132.16,132.4,8767.0,112.7686,112.8965,112.6919,112.8965,8767.0
2016-11-14 14:25:00,132.4,132.4,132.18,132.28,9400.0,112.8965,112.8965,112.7089,112.7942,9400.0
2016-11-14 14:30:00,132.31,132.39,132.17,132.33,8822.0,112.8198,112.888,112.7004,112.8368,8822.0
2016-11-14 14:35:00,132.35,132.37,132.18,132.24,10149.0,112.8539,112.8709,112.7089,112.7601,10149.0
2016-11-14 14:40:00,132.22,132.23,132.05,132.09,3503.0,112.743,112.7516,112.5981,112.6322,3503.0
2016-11-14 14:45:00,132.09,132.16,131.98,132.06,9784.0,112.6322,112.6919,112.5384,112.6066,9784.0
2016-11-14 14:50:00,132.03,132.03,131.88,131.92,6474.0,112.581,112.581,112.4531,112.4872,6474.0
2016-11-14 14:55:00,131.92,132.07,131.92,132.05,6749.0,112.4872,112.6151,112.4872,112.5981,6749.0
2016-11-14 15:00:00,132.09,132.09,131.93,131.93,13219.0,112.6322,112.6322,112.4958,112.4958,13219.0
2016-11-14 15:05:00,131.96,131.96,131.86,131.92,7222.0,112.5213,112.5213,112.4361,112.4872,7222.0
2016-11-14 15:10:00,131.87,131.96,131.84,131.9,25416.0,112.4446,112.5213,112.419,112.4702,25416.0
2016-11-14 15:15:00,131.91,132.09,131.9,132.05,17784.0,112.4787,112.6322,112.4702,112.5981,17784.0
2016-11-14 15:20:00,132.05,132.12,131.99,132.11,12413.0,112.5981,112.6578,112.5469,112.6492,12413.0
2016-11-14 15:25:00,132.13,132.32,132.09,132.26,13438.0,112.6663,112.8283,112.6322,112.7771,13438.0
2016-11-14 15:30:00,132.3,132.34,132.24,132.28,13627.0,112.8113,112.8454,112.7601,112.7942,13627.0
2016-11-14 15:35:00,132.3,132.3,132.18,132.26,11343.0,112.8113,112.8113,112.7089,112.7771,11343.0
2016-11-14 15:40:00,132.27,132.28,131.97,132.08,31778.0,112.7857,112.7942,112.5299,112.6237,31778.0
2016-11-14 15:45:00,132.05,132.09,131.99,132.02,41957.0,112.5981,112.6322,112.5469,112.5725,41957.0
2016-11-14 15:50:00,132.02,132.2,131.99,132.13,43498.0,112.5725,112.726,112.5469,112.6663,43498.0
2016-11-14 15:55:00,132.17,132.26,132.12,132.22,51652.0,112.7004,112.7771,112.6578,112.743,51652.0
2016-11-15 09:30:00,131.99,132.3,129.69,132.01,27685.0,112.5469,112.8113,110.5857,112.564,27685.0
2016-11-15 09:35:00,131.89,132.12,131.36,131.75,14995.0,112.4616,112.6578,112.0097,112.3423,14995.0
2016-11-15 09:40:00,131.88,131.89,131.06,131.43,10704.0,112.4531,112.4616,111.7539,112.0694,10704.0
2016-11-15 09:45:00,131.45,131.54,131.28,131.46,10667.0,112.0865,112.1632,111.9415,112.095,10667.0
2016-11-15 09:50:00,131.4,131.96,131.38,131.87,9512.0,112.0438,112.5213,112.0268,112.4446,9512.0
2016-11-15 09:55:00,131.98,131.98,131.75,131.76,2096.0,112.5384,112.5384,112.3423,112.3508,2096.0
2016-11-15 10:00:00,131.82,132.0,131.75,131.77,13761.0,112.402,112.5554,112.3423,112.3593,13761.0
2016-11-15 10:05:00,131.84,132.16,131.77,132.12,9375.0,112.419,112.6919,112.3593,112.6578,9375.0
2016-11-15 10:10:00,132.12,132.25,131.95,132.07,17524.0,112.6578,112.7686,112.5128,112.6151,17524.0
2016-11-15 10:15:00,132.09,132.2,131.93,132.01,9275.0,112.6322,112.726,112.4958,112.564,9275.0
2016-11-15 10:20:00,131.97,132.02,131.8,131.8,6292.0,112.5299,112.5725,112.3849,112.3849,6292.0
2016-11-15 10:25:00,131.84,132.14,131.62,132.14,9712.0,112.419,112.6748,112.2314,112.6748,9712.0
2016-11-15 10:30:00,132.14,132.49,132.13,132.24,11694.0,112.6748,112.9733,112.6663,112.7601,11694.0
2016-11-15 10:35:00,132.22,132.5,132.21,132.21,14456.0,112.743,112.9818,112.7345,112.7345,14456.0
2016-11-15 10:40:00,132.17,132.17,131.97,132.04,6106.0,112.7004,112.7004,112.5299,112.5896,6106.0
2016-11-15 10:45:00,132.01,132.07,131.88,132.01,9728.0,112.564,112.6151,112.4531,112.564,9728.0
2016-11-15 10:50:00,131.95,131.96,131.67,131.95,7864.0,112.5128,112.5213,112.2741,112.5128,7864.0
2016-11-15 10:55:00,131.92,132.03,131.89,131.91,17656.0,112.4872,112.581,112.4616,112.4787,17656.0
2016-11-15 11:00:00,131.91,132.06,131.86,131.97,6226.0,112.4787,112.6066,112.4361,112.5299,6226.0
2016-11-15 11:05:00,132.0,132.11,131.96,132.02,5750.0,112.5554,112.6492,112.5213,112.5725,5750.0
2016-11-15 11:10:00,132.04,132.19,131.87,132.19,10991.0,112.5896,112.7175,112.4446,112.7175,10991.0
2016-11-15 11:15:00,132.19,132.34,132.11,132.22,10200.0,112.7175,112.8454,112.6492,112.743,10200.0
2016-11-15 11:20:00,132.25,132.29,132.19,132.23,38977.0,112.7686,112.8027,112.7175,112.7516,38977.0
2016-11-15 11:25:00,132.21,132.38,132.2,132.36,13607.0,112.7345,112.8795,112.726,112.8624,13607.0
2016-11-15 11:30:00,132.39,132.55,132.34,132.41,21861.0,112.888,113.0244,112.8454,112.905,21861.0
2016-11-15 11:35:00,132.49,132.49,132.19,132.27,14489.0,112.9733,112.9733,112.7175,112.7857,14489.0
2016-11-15 11:40:00,132.27,132.27,131.92,131.96,21763.0,112.7857,112.7857,112.4872,112.5213,21763.0
2016-11-15 11:45:00,131.91,132.02,131.78,131.9,28105.0,112.4787,112.5725,112.3679,112.4702,28105.0
2016-11-15 11:50:00,131.94,132.03,131.89,131.94,6000.0,112.5043,112.581,112.4616,112.5043,6000.0
2016-11-15 11:55:00,131.95,132.24,131.94,132.23,18727.0,112.5128,112.7601,112.5043,112.7516,18727.0
2016-11-15 12:00:00,132.27,132.27,132.15,132.26,5334.0,112.7857,112.7857,112.6833,112.7771,5334.0
2016-11-15 12:05:00,132.26,132.28,132.11,132.22,11119.0,112.7771,112.7942,112.6492,112.743,11119.0
2016-11-15 12:10:00,132.22,132.25,132.09,132.12,8250.0,112.743,112.7686,112.6322,112.6578,8250.0
2016-11-15 12:15:00,132.12,132.25,132.11,132.23,9205.0,112.6578,112.7686,112.6492,112.7516,9205.0
2016-11-15 12:20:00,132.2,132.27,132.2,132.25,3479.0,112.726,112.7857,112.726,112.7686,3479.0
2016-11-15 12:25:00,132.2,132.36,132.2,132.3,3113.0,112.726,112.8624,112.726,112.8113,3113.0
2016-11-15 12:30:00,132.28,132.33,132.23,132.23,3575.0,112.7942,112.8368,112.7516,112.7516,3575.0
2016-11-15 12:35:00,132.19,132.26,132.12,132.25,7041.0,112.7175,112.7771,112.6578,112.7686,7041.0
2016-11-15 12:40:00,132.23,132.24,132.03,132.03,7802.0,112.7516,112.7601,112.581,112.581,7802.0
2016-11-15 12:45:00,132.06,132.09,131.96,132.0,3096.0,112.6066,112.6322,112.5213,112.5554,3096.0
2016-11-15 12:50:00,132.0,132.1,132.0,132.07,3618.0,112.5554,112.6407,112.5554,112.6151,3618.0
2016-11-15 12:55:00,132.09,132.12,132.04,132.04,1864.0,112.6322,112.6578,112.5896,112.5896,1864.0
2016-11-15 13:00:00,131.98,132.13,131.95,132.0,3200.0,112.5384,112.6663,112.5128,112.5554,3200.0
2016-11-15 13:05:00,132.0,132.19,132.0,132.13,2161.0,112.5554,112.7175,112.5554,112.6663,2161.0
2016-11-15 13:10:00,132.15,132.15,132.01,132.1,1932.0,112.6833,112.6833,112.564,112.6407,1932.0
2016-11-15 13:15:00,132.15,132.18,132.07,132.17,2025.0,112.6833,112.7089,112.6151,112.7004,2025.0
2016-11-15 13:20:00,132.07,132.16,132.06,132.15,3710.0,112.6151,112.6919,112.6066,112.6833,3710.0
2016-11-15 13:25:00,132.13,132.16,132.0,132.05,2499.0,112.6663,112.6919,112.5554,112.5981,2499.0
2016-11-15 13:30:00,132.09,132.09,132.01,132.04,3807.0,112.6322,112.6322,112.564,112.5896,3807.0
2016-11-15 13:35:00,132.07,132.16,132.05,132.16,1900.0,112.6151,112.6919,112.5981,112.6919,1900.0
2016-11-15 13:40:00,132.13,132.2,132.08,132.2,8199.0,112.6663,112.726,112.6237,112.726,8199.0
2016-11-15 13:45:00,132.2,132.21,132.12,132.17,4636.0,112.726,112.7345,112.6578,112.7004,4636.0
2016-11-15 13:50:00,132.21,132.27,132.14,132.25,8591.0,112.7345,112.7857,112.6748,112.7686,8591.0
2016-11-15 13:55:00,132.26,132.31,132.22,132.3,5189.0,112.7771,112.8198,112.743,112.8113,5189.0
2016-11-15 14:00:00,132.25,132.29,132.21,132.26,5933.0,112.7686,112.8027,112.7345,112.7771,5933.0
2016-11-15 14:05:00,132.25,132.34,132.25,132.33,7773.0,112.7686,112.8454,112.7686,112.8368,7773.0
2016-11-15 14:10:00,132.3,132.53,132.28,132.49,4400.0,112.8113,113.0074,112.7942,112.9733,4400.0
2016-11-15 14:15:00,132.53,132.63,132.52,132.61,6600.0,113.0074,113.0926,112.9988,113.0756,6600.0
2016-11-15 14:20:00,132.58,132.68,132.52,132.62,15991.0,113.05,113.1353,112.9988,113.0841,15991.0
2016-11-15 14:25:00,132.59,132.72,132.59,132.72,6391.0,113.0585,113.1694,113.0585,113.1694,6391.0
2016-11-15 14:30:00,132.72,132.87,132.7,132.81,11290.0,113.1694,113.2973,113.1523,113.2461,11290.0
2016-11-15 14:35:00,132.89,132.98,132.84,132.96,3966.0,113.3143,113.3911,113.2717,113.374,3966.0
2016-11-15 14:40:00,132.91,133.01,132.91,132.96,4244.0,113.3314,113.4167,113.3314,113.374,4244.0
2016-11-15 14:45:00,133.02,133.02,132.9,133.0,7738.0,113.4252,113.4252,113.3229,113.4081,7738.0
2016-11-15 14:50:00,133.01,133.07,132.95,133.07,3025.0,113.4167,113.4678,113.3655,113.4678,3025.0
2016-11-15 14:55:00,133.03,133.08,132.91,133.04,3624.0,113.4337,113.4764,113.3314,113.4422,3624.0
2016-11-15 15:00:00,132.97,133.14,132.97,133.0,4450.0,113.3826,113.5275,113.3826,113.4081,4450.0
2016-11-15 15:05:00,133.01,133.04,132.85,132.91,3800.0,113.4167,113.4422,113.2802,113.3314,3800.0
2016-11-15 15:10:00,132.85,132.9,132.81,132.89,4933.0,113.2802,113.3229,113.2461,113.3143,4933.0
2016-11-15 15:15:00,132.9,133.0,132.84,132.9,3606.0,113.3229,113.4081,113.2717,113.3229,3606.0
2016-11-15 15:20:00,132.86,133.01,132.85,132.93,4136.0,113.2888,113.4167,113.2802,113.3485,4136.0
2016-11-15 15:25:00,133.0,133.1,132.95,133.01,5222.0,113.4081,113.4934,113.3655,113.4167,5222.0
2016-11-15 15:30:00,133.06,133.08,132.92,133.01,8486.0,113.4593,113.4764,113.3399,113.4167,8486.0
2016-11-15 15:35:00,133.01,133.13,132.94,133.12,8620.0,113.4167,113.519,113.357,113.5105,8620.0
2016-11-15 15:40:00,133.12,133.23,133.09,133.16,8853.0,113.5105,113.6043,113.4849,113.5446,8853.0
2016-11-15 15:45:00,133.17,133.38,133.15,133.37,28496.0,113.5531,113.7322,113.536,113.7236,28496.0
2016-11-15 15:50:00,133.34,133.37,133.25,133.32,24484.0,113.6981,113.7236,113.6213,113.681,24484.0
2016-11-15 15:55:00,133.34,133.54,133.27,133.47,64618.0,113.6981,113.8686,113.6384,113.8089,64618.0
2016-11-16 09:30:00,132.36,132.92,132.12,132.92,16040.0,112.8624,113.3399,112.6578,113.3399,16040.0
2016-11-16 09:35:00,132.98,133.22,132.6,132.91,14416.0,113.3911,113.5957,113.0671,113.3314,14416.0
2016-11-16 09:40:00,133.03,133.16,132.47,132.83,21184.0,113.4337,113.5446,112.9562,113.2632,21184.0
2016-11-16 09:45:00,133.02,133.09,132.48,132.8,15008.0,113.4252,113.4849,112.9647,113.2376,15008.0
2016-11-16 09:50:00,132.8,132.81,132.32,132.63,13585.0,113.2376,113.2461,112.8283,113.0926,13585.0
2016-11-16 09:55:00,132.63,132.75,132.35,132.54,4750.0,113.0926,113.195,112.8539,113.0159,4750.0
2016-11-16 10:00:00,132.56,132.68,132.33,132.42,6133.0,113.033,113.1353,112.8368,112.9136,6133.0
2016-11-16 10:05:00,132.41,132.81,132.41,132.81,9546.0,112.905,113.2461,112.905,113.2461,9546.0
2016-11-16 10:10:00,132.78,132.88,132.72,132.78,7697.0,113.2205,113.3058,113.1694,113.2205,7697.0
2016-11-16 10:15:00,132.79,132.83,132.79,132.8,900.0,113.2291,113.2632,113.2291,113.2376,900.0
2016-11-16 10:20:00,132.8,133.26,132.8,133.26,4052.0,113.2376,113.6298,113.2376,113.6298,4052.0
2016-11-16 10:25:00,133.28,133.28,132.86,133.18,9505.0,113.6469,113.6469,113.2888,113.5616,9505.0
2016-11-16 10:30:00,133.07,133.34,133.04,133.3,4962.0,113.4678,113.6981,113.4422,113.6639,4962.0
2016-11-16 10:35:00,133.34,133.41,132.84,132.94,6757.0,113.6981,113.7577,113.2717,113.357,6757.0
2016-11-16 10:40:00,132.94,133.24,132.94,133.12,6884.0,113.357,113.6128,113.357,113.5105,6884.0
2016-11-16 10:45:00,133.1,133.14,132.98,133.09,3250.0,113.4934,113.5275,113.3911,113.4849,3250.0
2016-11-16 10:50:00,133.11,133.11,132.9,133.07,2040.0,113.5019,113.5019,113.3229,113.4678,2040.0
2016-11-16 10:55:00,133.05,133.12,132.78,132.98,8477.0,113.4508,113.5105,113.2205,113.3911,8477.0
2016-11-16 11:00:00,132.93,132.93,132.64,132.74,6086.0,113.3485,113.3485,113.1012,113.1864,6086.0
2016-11-16 11:05:00,132.75,132.88,132.7,132.88,4392.0,113.195,113.3058,113.1523,113.3058,4392.0
2016-11-16 11:10:00,132.86,132.97,132.85,132.94,6212.0,113.2888,113.3826,113.2802,113.357,6212.0
2016-11-16 11:15:00,132.93,133.14,132.93,133.14,1300.0,113.3485,113.5275,113.3485,113.5275,1300.0
2016-11-16 11:20:00,133.13,133.16,133.05,133.05,3852.0,113.519,113.5446,113.4508,113.4508,3852.0
2016-11-16 11:25:00,133.1,133.25,133.1,133.21,5130.0,113.4934,113.6213,113.4934,113.5872,5130.0
2016-11-16 11:30:00,133.21,133.26,133.07,133.11,4605.0,113.5872,113.6298,113.4678,113.5019,4605.0
2016-11-16 11:35:00,133.17,133.21,132.72,132.72,5300.0,113.5531,113.5872,113.1694,113.1694,5300.0
2016-11-16 11:40:00,132.76,132.95,132.76,132.78,4775.0,113.2035,113.3655,113.2035,113.2205,4775.0
2016-11-16 11:45:00,132.79,132.9,132.75,132.9,3983.0,113.2291,113.3229,113.195,113.3229,3983.0
2016-11-16 11:50:00,132.89,132.97,132.89,132.97,1500.0,113.3143,113.3826,113.3143,113.3826,1500.0
2016-11-16 11:55:00,132.93,132.97,132.79,132.9,14466.0,113.3485,113.3826,113.2291,113.3229,14466.0
2016-11-16 12:00:00,132.9,132.95,132.77,132.84,8870.0,113.3229,113.3655,113.212,113.2717,8870.0
2016-11-16 12:05:00,132.79,132.95,132.78,132.86,7511.0,113.2291,113.3655,113.2205,113.2888,7511.0
2016-11-16 12:10:00,132.89,132.96,132.85,132.96,2700.0,113.3143,113.374,113.2802,113.374,2700.0
2016-11-16 12:15:00,132.96,133.0,132.79,132.82,9750.0,113.374,113.4081,113.2291,113.2547,9750.0
2016-11-16 12:20:00,132.8,132.99,132.78,132.97,6659.0,113.2376,113.3996,113.2205,113.3826,6659.0
2016-11-16 12:25:00,132.93,132.98,132.85,132.97,13651.0,113.3485,113.3911,113.2802,113.3826,13651.0
2016-11-16 12:30:00,132.97,133.04,132.86,133.04,5132.0,113.3826,113.4422,113.2888,113.4422,5132.0
2016-11-16 12:35:00,133.0,133.08,133.0,133.04,1100.0,113.4081,113.4764,113.4081,113.4422,1100.0
2016-11-16 12:40:00,133.01,133.03,132.89,133.01,5706.0,113.4167,113.4337,113.3143,113.4167,5706.0
2016-11-16 12:45:00,132.94,132.96,132.83,132.96,5506.0,113.357,113.374,113.2632,113.374,5506.0
2016-11-16 12:50:00,132.97,133.07,132.97,132.99,1861.0,113.3826,113.4678,113.3826,113.3996,1861.0
2016-11-16 12:55:00,133.07,133.18,133.01,133.13,8890.0,113.4678,113.5616,113.4167,113.519,8890.0
2016-11-16 13:00:00,133.13,133.14,132.9,132.91,3096.0,113.519,113.5275,113.3229,113.3314,3096.0
2016-11-16 13:05:00,132.92,133.02,132.92,132.97,4298.0,113.3399,113.4252,113.3399,113.3826,4298.0
2016-11-16 13:10:00,132.91,132.95,132.9,132.9,4423.0,113.3314,113.3655,113.3229,113.3229,4423.0
2016-11-16 13:15:00,132.96,133.02,132.9,132.99,8426.0,113.374,113.4252,113.3229,113.3996,8426.0
2016-11-16 13:20:00,132.93,132.95,132.86,132.88,6598.0,113.3485,113.3655,113.2888,113.3058,6598.0
2016-11-16 13:25:00,132.9,133.01,132.89,132.91,6847.0,113.3229,113.4167,113.3143,113.3314,6847.0
2016-11-16 13:30:00,132.89,132.98,132.87,132.98,4629.0,113.3143,113.3911,113.2973,113.3911,4629.0
2016-11-16 13:35:00,132.99,133.09,132.91,133.09,5525.0,113.3996,113.4849,113.3314,113.4849,5525.0
2016-11-16 13:40:00,133.04,133.06,132.95,133.0,4086.0,113.4422,113.4593,113.3655,113.4081,4086.0
2016-11-16 13:45:00,133.02,133.06,132.95,132.96,6500.0,113.4252,113.4593,113.3655,113.374,6500.0
2016-11-16 13:50:00,133.0,133.08,133.0,133.04,2092.0,113.4081,113.4764,113.4081,113.4422,2092.0
2016-11-16 13:55:00,133.06,133.1,133.02,133.1,9429.0,113.4593,113.4934,113.4252,113.4934,9429.0
2016-11-16 14:00:00,133.12,133.2,133.08,133.2,6120.0,113.5105,113.5787,113.4764,113.5787,6120.0
2016-11-16 14:05:00,133.21,133.23,133.16,133.2,4144.0,113.5872,113.6043,113.5446,113.5787,4144.0
2016-11-16 14:10:00,133.17,133.25,133.13,133.23,5364.0,113.5531,113.6213,113.519,113.6043,5364.0
2016-11-16 14:15:00,133.22,133.24,133.18,133.23,3025.0,113.5957,113.6128,113.5616,113.6043,3025.0
2016-11-16 14:20:00,133.23,133.25,133.13,133.13,5850.0,113.6043,113.6213,113.519,113.519,5850.0
2016-11-16 14:25:00,133.13,133.26,133.13,133.13,8025.0,113.519,113.6298,113.519,113.519,8025.0
2016-11-16 14:30:00,133.13,133.26,133.13,133.16,5411.0,113.519,113.6298,113.519,113.5446,5411.0
2016-11-16 14:35:00,133.16,133.27,133.15,133.26,5112.0,113.5446,113.6384,113.536,113.6298,5112.0
2016-11-16 14:40:00,133.26,133.33,133.18,133.26,7889.0,113.6298,113.6895,113.5616,113.6298,7889.0
2016-11-16 14:45:00,133.26,133.28,133.18,133.21,7196.0,113.6298,113.6469,113.5616,113.5872,7196.0
2016-11-16 14:50:00,133.26,133.29,133.2,133.29,5311.0,113.6298,113.6554,113.5787,113.6554,5311.0
2016-11-16 14:55:00,133.24,133.37,133.23,133.27,11300.0,113.6128,113.7236,113.6043,113.6384,11300.0
2016-11-16 15:00:00,133.3,133.35,133.29,133.29,4067.0,113.6639,113.7066,113.6554,113.6554,4067.0
2016-11-16 15:05:00,133.31,133.38,133.3,133.31,4256.0,113.6725,113.7322,113.6639,113.6725,4256.0
2016-11-16 15:10:00,133.35,133.39,133.31,133.34,10623.0,113.7066,113.7407,113.6725,113.6981,10623.0
2016-11-16 15:15:00,133.33,133.35,133.27,133.28,6374.0,113.6895,113.7066,113.6384,113.6469,6374.0
2016-11-16 15:20:00,133.27,133.29,133.21,133.22,8240.0,113.6384,113.6554,113.5872,113.5957,8240.0
2016-11-16 15:25:00,133.24,133.29,133.2,133.26,7216.0,113.6128,113.6554,113.5787,113.6298,7216.0
2016-11-16 15:30:00,133.28,133.3,133.21,133.24,8700.0,113.6469,113.6639,113.5872,113.6128,8700.0
2016-11-16 15:35:00,133.23,133.3,133.22,133.23,14126.0,113.6043,113.6639,113.5957,113.6043,14126.0
2016-11-16 15:40:00,133.23,133.32,133.2,133.2,11561.0,113.6043,113.681,113.5787,113.5787,11561.0
2016-11-16 15:45:00,133.21,133.28,133.21,133.26,12291.0,113.5872,113.6469,113.5872,113.6298,12291.0
2016-11-16 15:50:00,133.26,133.39,133.22,133.34,33967.0,113.6298,113.7407,113.5957,113.6981,33967.0
2016-11-16 15:55:00,133.33,133.46,133.3,133.43,59230.0,113.6895,113.8004,113.6639,113.7748,59230.0
2016-11-17 09:30:00,133.5,133.68,133.4,133.4,13242.0,113.8345,113.988,113.7492,113.7492,13242.0
2016-11-17 09:35:00,133.38,133.52,133.3,133.35,2669.0,113.7322,113.8515,113.6639,113.7066,2669.0
2016-11-17 09:40:00,133.35,133.53,133.11,133.11,2888.0,113.7066,113.8601,113.5019,113.5019,2888.0
2016-11-17 09:45:00,133.3,133.54,133.3,133.54,5201.0,113.6639,113.8686,113.6639,113.8686,5201.0
2016-11-17 09:50:00,133.54,133.54,133.46,133.5,1600.0,113.8686,113.8686,113.8004,113.8345,1600.0
2016-11-17 09:55:00,133.41,133.52,133.32,133.52,1562.0,113.7577,113.8515,113.681,113.8515,1562.0
2016-11-17 10:00:00,133.41,133.41,133.19,133.32,1235.0,113.7577,113.7577,113.5702,113.681,1235.0
2016-11-17 10:05:00,133.32,133.39,133.31,133.34,1700.0,113.681,113.7407,113.6725,113.6981,1700.0
2016-11-17 10:10:00,133.25,133.33,133.23,133.28,499.0,113.6213,113.6895,113.6043,113.6469,499.0
2016-11-17 10:15:00,133.13,133.18,132.95,132.95,1700.0,113.519,113.5616,113.3655,113.3655,1700.0
2016-11-17 10:20:00,132.96,133.06,132.71,132.71,5133.0,113.374,113.4593,113.1609,113.1609,5133.0
2016-11-17 10:25:00,132.77,132.77,132.49,132.74,12860.0,113.212,113.212,112.9733,113.1864,12860.0
2016-11-17 10:30:00,132.72,132.72,132.5,132.66,890.0,113.1694,113.1694,112.9818,113.1182,890.0
2016-11-17 10:35:00,132.61,132.82,132.61,132.82,1900.0,113.0756,113.2547,113.0756,113.2547,1900.0
2016-11-17 10:40:00,132.74,132.81,132.67,132.78,2345.0,113.1864,113.2461,113.1267,113.2205,2345.0
2016-11-17 10:45:00,132.73,132.82,132.61,132.63,2700.0,113.1779,113.2547,113.0756,113.0926,2700.0
2016-11-17 10:50:00,132.68,132.7,132.6,132.7,2055.0,113.1353,113.1523,113.0671,113.1523,2055.0
2016-11-17 10:55:00,132.72,132.76,132.52,132.52,3700.0,113.1694,113.2035,112.9988,112.9988,3700.0
2016-11-17 11:00:00,132.53,132.74,132.53,132.61,2300.0,113.0074,113.1864,113.0074,113.0756,2300.0
2016-11-17 11:05:00,132.69,132.71,132.62,132.64,3571.0,113.1438,113.1609,113.0841,113.1012,3571.0
2016-11-17 11:10:00,132.7,132.78,132.65,132.68,6923.0,113.1523,113.2205,113.1097,113.1353,6923.0
2016-11-17 11:15:00,132.73,132.81,132.63,132.69,8708.0,113.1779,113.2461,113.0926,113.1438,8708.0
2016-11-17 11:20:00,132.73,132.73,132.54,132.56,7767.0,113.1779,113.1779,113.0159,113.033,7767.0
2016-11-17 11:25:00,132.51,132.51,132.33,132.35,3100.0,112.9903,112.9903,112.8368,112.8539,3100.0
2016-11-17 11:30:00,132.35,132.38,132.26,132.31,5033.0,112.8539,112.8795,112.7771,112.8198,5033.0
2016-11-17 11:35:00,132.38,132.58,132.36,132.57,4733.0,112.8795,113.05,112.8624,113.0415,4733.0
2016-11-17 11:40:00,132.6,132.65,132.54,132.59,1466.0,113.0671,113.1097,113.0159,113.0585,1466.0
2016-11-17 11:45:00,132.64,132.64,132.54,132.55,1000.0,113.1012,113.1012,113.0159,113.0244,1000.0
2016-11-17 11:50:00,132.64,132.74,132.64,132.72,3385.0,113.1012,113.1864,113.1012,113.1694,3385.0
2016-11-17 11:55:00,132.73,132.8,132.66,132.78,4199.0,113.1779,113.2376,113.1182,113.2205,4199.0
2016-11-17 12:00:00,132.73,132.78,132.69,132.69,1280.0,113.1779,113.2205,113.1438,113.1438,1280.0
2016-11-17 12:05:00,132.76,132.81,132.67,132.67,4380.0,113.2035,113.2461,113.1267,113.1267,4380.0
2016-11-17 12:10:00,132.72,132.8,132.72,132.8,3050.0,113.1694,113.2376,113.1694,113.2376,3050.0
2016-11-17 12:15:00,132.8,132.86,132.63,132.67,8842.0,113.2376,113.2888,113.0926,113.1267,8842.0
2016-11-17 12:20:00,132.64,132.77,132.64,132.77,1798.0,113.1012,113.212,113.1012,113.212,1798.0
2016-11-17 12:25:00,132.8,132.8,132.63,132.66,705.0,113.2376,113.2376,113.0926,113.1182,705.0
2016-11-17 12:30:00,132.68,132.68,132.57,132.64,2005.0,113.1353,113.1353,113.0415,113.1012,2005.0
2016-11-17 12:35:00,132.59,132.59,132.51,132.51,640.0,113.0585,113.0585,112.9903,112.9903,640.0
2016-11-17 12:40:00,132.53,132.55,132.41,132.42,7211.0,113.0074,113.0244,112.905,112.9136,7211.0
2016-11-17 12:45:00,132.42,132.44,132.23,132.34,3350.0,112.9136,112.9306,112.7516,112.8454,3350.0
2016-11-17 12:50:00,132.27,132.36,132.27,132.32,3182.0,112.7857,112.8624,112.7857,112.8283,3182.0
2016-11-17 12:55:00,132.32,132.34,132.19,132.26,3485.0,112.8283,112.8454,112.7175,112.7771,3485.0
2016-11-17 13:00:00,132.23,132.38,132.23,132.36,3170.0,112.7516,112.8795,112.7516,112.8624,3170.0
2016-11-17 13:05:00,132.38,132.41,132.34,132.34,2100.0,112.8795,112.905,112.8454,112.8454,2100.0
2016-11-17 13:10:00,132.35,132.4,132.29,132.36,10910.0,112.8539,112.8965,112.8027,112.8624,10910.0
2016-11-17 13:15:00,132.39,132.42,132.35,132.35,4710.0,112.888,112.9136,112.8539,112.8539,4710.0
2016-11-17 13:20:00,132.39,132.39,132.32,132.32,1300.0,112.888,112.888,112.8283,112.8283,1300.0
2016-11-17 13:25:00,132.31,132.34,132.24,132.31,8665.0,112.8198,112.8454,112.7601,112.8198,8665.0
2016-11-17 13:30:00,132.34,132.51,132.34,132.43,4252.0,112.8454,112.9903,112.8454,112.9221,4252.0
2016-11-17 13:35:00,132.45,132.5,132.45,132.48,1205.0,112.9392,112.9818,112.9392,112.9647,1205.0
2016-11-17 13:40:00,132.48,132.49,132.39,132.45,3974.0,112.9647,112.9733,112.888,112.9392,3974.0
2016-11-17 13:45:00,132.45,132.54,132.41,132.52,5756.0,112.9392,113.0159,112.905,112.9988,5756.0
2016-11-17 13:50:00,132.53,132.57,132.5,132.55,1798.0,113.0074,113.0415,112.9818,113.0244,1798.0
2016-11-17 13:55:00,132.57,132.58,132.4,132.41,2947.0,113.0415,113.05,112.8965,112.905,2947.0
2016-11-17 14:00:00,132.35,132.38,132.31,132.37,5102.0,112.8539,112.8795,112.8198,112.8709,5102.0
2016-11-17 14:05:00,132.36,132.37,132.26,132.36,3900.0,112.8624,112.8709,112.7771,112.8624,3900.0
2016-11-17 14:10:00,132.39,132.43,132.35,132.35,1900.0,112.888,112.9221,112.8539,112.8539,1900.0
2016-11-17 14:15:00,132.36,132.47,132.36,132.47,2400.0,112.8624,112.9562,112.8624,112.9562,2400.0
2016-11-17 14:20:00,132.47,132.47,132.36,132.38,4819.0,112.9562,112.9562,112.8624,112.8795,4819.0
2016-11-17 14:25:00,132.41,132.42,132.31,132.35,5163.0,112.905,112.9136,112.8198,112.8539,5163.0
2016-11-17 14:30:00,132.33,132.38,132.29,132.38,10797.0,112.8368,112.8795,112.8027,112.8795,10797.0
2016-11-17 14:35:00,132.35,132.4,132.33,132.38,2821.0,112.8539,112.8965,112.8368,112.8795,2821.0
2016-11-17 14:40:00,132.41,132.41,132.29,132.33,7552.0,112.905,112.905,112.8027,112.8368,7552.0
2016-11-17 14:45:00,132.31,132.38,132.24,132.34,20759.0,112.8198,112.8795,112.7601,112.8454,20759.0
2016-11-17 14:50:00,132.34,132.41,132.33,132.39,4977.0,112.8454,112.905,112.8368,112.888,4977.0
2016-11-17 14:55:00,132.4,132.45,132.37,132.45,9074.0,112.8965,112.9392,112.8709,112.9392,9074.0
2016-11-17 15:00:00,132.43,132.52,132.42,132.5,11389.0,112.9221,112.9988,112.9136,112.9818,11389.0
2016-11-17 15:05:00,132.5,132.56,132.47,132.49,3900.0,112.9818,113.033,112.9562,112.9733,3900.0
2016-11-17 15:10:00,132.52,132.57,132.5,132.52,4448.0,112.9988,113.0415,112.9818,112.9988,4448.0
2016-11-17 15:15:00,132.54,132.54,132.33,132.36,6985.0,113.0159,113.0159,112.8368,112.8624,6985.0
2016-11-17 15:20:00,132.31,132.38,132.28,132.32,7613.0,112.8198,112.8795,112.7942,112.8283,7613.0
2016-11-17 15:25:00,132.33,132.38,132.15,132.15,30422.0,112.8368,112.8795,112.6833,112.6833,30422.0
2016-11-17 15:30:00,132.11,132.13,131.88,131.94,26776.0,112.6492,112.6663,112.4531,112.5043,26776.0
2016-11-17 15:35:00,131.95,131.96,131.83,131.91,15219.0,112.5128,112.5213,112.4105,112.4787,15219.0
2016-11-17 15:40:00,131.91,131.97,131.85,131.87,20342.0,112.4787,112.5299,112.4275,112.4446,20342.0
2016-11-17 15:45:00,131.89,131.98,131.87,131.9,19138.0,112.4616,112.5384,112.4446,112.4702,19138.0
2016-11-17 15:50:00,131.92,132.05,131.88,131.9,29518.0,112.4872,112.5981,112.4531,112.4702,29518.0
2016-11-17 15:55:00,131.91,131.99,131.85,131.94,66000.0,112.4787,112.5469,112.4275,112.5043,66000.0
2016-11-18 09:30:00,131.55,132.39,131.55,132.29,39864.0,112.1717,112.888,112.1717,112.8027,39864.0
2016-11-18 09:35:00,132.49,132.49,131.68,131.81,2143.0,112.9733,112.9733,112.2826,112.3934,2143.0
2016-11-18 09:40:00,132.01,132.02,131.78,131.79,1152.0,112.564,112.5725,112.3679,112.3764,1152.0
2016-11-18 09:45:00,131.86,132.01,131.79,132.01,2908.0,112.4361,112.564,112.3764,112.564,2908.0
2016-11-18 09:50:00,132.05,132.05,131.85,131.95,2518.0,112.5981,112.5981,112.4275,112.5128,2518.0
2016-11-18 09:55:00,131.97,132.04,131.85,132.03,11923.0,112.5299,112.5896,112.4275,112.581,11923.0
2016-11-18 10:00:00,132.03,132.24,132.02,132.17,4231.0,112.581,112.7601,112.5725,112.7004,4231.0
2016-11-18 10:05:00,132.09,132.18,131.9,132.11,3069.0,112.6322,112.7089,112.4702,112.6492,3069.0
2016-11-18 10:10:00,132.01,132.16,131.96,132.03,6021.0,112.564,112.6919,112.5213,112.581,6021.0
2016-11-18 10:15:00,132.02,132.02,131.77,131.85,900.0,112.5725,112.5725,112.3593,112.4275,900.0
2016-11-18 10:20:00,131.84,131.99,131.65,131.71,3578.0,112.419,112.5469,112.257,112.3082,3578.0
2016-11-18 10:25:00,131.74,131.86,131.66,131.85,2858.0,112.3337,112.4361,112.2655,112.4275,2858.0
2016-11-18 10:30:00,131.8,131.8,131.38,131.45,3410.0,112.3849,112.3849,112.0268,112.0865,3410.0
2016-11-18 10:35:00,131.45,131.48,131.36,131.44,2560.0,112.0865,112.112,112.0097,112.0779,2560.0
2016-11-18 10:40:00,131.39,131.4,131.2,131.25,3749.0,112.0353,112.0438,111.8733,111.9159,3749.0
2016-11-18 10:45:00,131.24,131.43,131.21,131.39,5528.0,111.9074,112.0694,111.8818,112.0353,5528.0
2016-11-18 10:50:00,131.47,131.68,131.46,131.59,2788.0,112.1035,112.2826,112.095,112.2058,2788.0
2016-11-18 10:55:00,131.57,131.64,131.56,131.62,900.0,112.1888,112.2485,112.1803,112.2314,900.0
2016-11-18 11:00:00,131.56,131.72,131.44,131.44,5130.0,112.1803,112.3167,112.0779,112.0779,5130.0
2016-11-18 11:05:00,131.43,131.68,131.43,131.62,4330.0,112.0694,112.2826,112.0694,112.2314,4330.0
2016-11-18 11:10:00,131.63,131.69,131.54,131.69,3700.0,112.2399,112.2911,112.1632,112.2911,3700.0
2016-11-18 11:15:00,131.73,131.77,131.65,131.65,3403.0,112.3252,112.3593,112.257,112.257,3403.0
2016-11-18 11:20:00,131.65,131.65,131.55,131.55,2793.0,112.257,112.257,112.1717,112.1717,2793.0
2016-11-18 11:25:00,131.51,131.56,131.45,131.5,10008.0,112.1376,112.1803,112.0865,112.1291,10008.0
2016-11-18 11:30:00,131.5,131.5,131.29,131.33,3491.0,112.1291,112.1291,111.95,111.9841,3491.0
2016-11-18 11:35:00,131.32,131.38,131.27,131.35,8719.0,111.9756,112.0268,111.933,112.0012,8719.0
2016-11-18 11:40:00,131.37,131.37,131.31,131.31,1472.0,112.0182,112.0182,111.9671,111.9671,1472.0
2016-11-18 11:45:00,131.32,131.4,131.24,131.31,11819.0,111.9756,112.0438,111.9074,111.9671,11819.0
2016-11-18 11:50:00,131.32,131.37,131.31,131.35,3898.0,111.9756,112.0182,111.9671,112.0012,3898.0
2016-11-18 11:55:00,131.36,131.36,131.24,131.33,1837.0,112.0097,112.0097,111.9074,111.9841,1837.0
2016-11-18 12:00:00,131.36,131.38,131.25,131.3,9475.0,112.0097,112.0268,111.9159,111.9586,9475.0
2016-11-18 12:05:00,131.22,131.23,131.18,131.2,3474.0,111.8903,111.8989,111.8562,111.8733,3474.0
2016-11-18 12:10:00,131.18,131.25,131.18,131.19,1800.0,111.8562,111.9159,111.8562,111.8648,1800.0
2016-11-18 12:15:00,131.19,131.29,131.18,131.18,2861.0,111.8648,111.95,111.8562,111.8562,2861.0
2016-11-18 12:20:00,131.24,131.25,131.2,131.22,1500.0,111.9074,111.9159,111.8733,111.8903,1500.0
2016-11-18 12:25:00,131.28,131.32,131.24,131.27,4182.0,111.9415,111.9756,111.9074,111.933,4182.0
2016-11-18 12:30:00,131.26,131.26,131.14,131.14,1360.0,111.9245,111.9245,111.8221,111.8221,1360.0
2016-11-18 12:35:00,131.19,131.21,131.15,131.18,6156.0,111.8648,111.8818,111.8307,111.8562,6156.0
2016-11-18 12:40:00,131.17,131.34,131.17,131.31,2391.0,111.8477,111.9927,111.8477,111.9671,2391.0
2016-11-18 12:45:00,131.28,131.31,131.23,131.28,3065.0,111.9415,111.9671,111.8989,111.9415,3065.0
2016-11-18 12:50:00,131.34,131.37,131.34,131.34,1100.0,111.9927,112.0182,111.9927,111.9927,1100.0
2016-11-18 12:55:00,131.28,131.4,131.27,131.37,3479.0,111.9415,112.0438,111.933,112.0182,3479.0
2016-11-18 13:00:00,131.4,131.41,131.25,131.25,4564.0,112.0438,112.0524,111.9159,111.9159,4564.0
2016-11-18 13:05:00,131.31,131.36,131.31,131.36,1500.0,111.9671,112.0097,111.9671,112.0097,1500.0
2016-11-18 13:10:00,131.36,131.42,131.35,131.4,3451.0,112.0097,112.0609,112.0012,112.0438,3451.0
2016-11-18 13:15:00,131.42,131.42,131.35,131.36,2500.0,112.0609,112.0609,112.0012,112.0097,2500.0
2016-11-18 13:20:00,131.39,131.52,131.38,131.48,3800.0,112.0353,112.1462,112.0268,112.112,3800.0
2016-11-18 13:25:00,131.45,131.45,131.38,131.42,2809.0,112.0865,112.0865,112.0268,112.0609,2809.0
2016-11-18 13:30:00,131.43,131.45,131.39,131.39,5592.0,112.0694,112.0865,112.0353,112.0353,5592.0
2016-11-18 13:35:00,131.39,131.4,131.31,131.37,5630.0,112.0353,112.0438,111.9671,112.0182,5630.0
2016-11-18 13:40:00,131.39,131.39,131.3,131.32,4349.0,112.0353,112.0353,111.9586,111.9756,4349.0
2016-11-18 13:45:00,131.33,131.37,131.22,131.22,3245.0,111.9841,112.0182,111.8903,111.8903,3245.0
2016-11-18 13:50:00,131.21,131.25,131.14,131.14,7877.0,111.8818,111.9159,111.8221,111.8221,7877.0
2016-11-18 13:55:00,131.17,131.2,131.08,131.09,4141.0,111.8477,111.8733,111.771,111.7795,4141.0
2016-11-18 14:00:00,131.11,131.27,131.09,131.24,9682.0,111.7965,111.933,111.7795,111.9074,9682.0
2016-11-18 14:05:00,131.23,131.23,131.15,131.19,3502.0,111.8989,111.8989,111.8307,111.8648,3502.0
2016-11-18 14:10:00,131.15,131.18,131.07,131.14,4814.0,111.8307,111.8562,111.7624,111.8221,4814.0
2016-11-18 14:15:00,131.15,131.21,131.11,131.13,4516.0,111.8307,111.8818,111.7965,111.8136,4516.0
2016-11-18 14:20:00,131.16,131.23,131.15,131.18,4800.0,111.8392,111.8989,111.8307,111.8562,4800.0
2016-11-18 14:25:00,131.22,131.23,131.11,131.12,1986.0,111.8903,111.8989,111.7965,111.8051,1986.0
2016-11-18 14:30:00,131.16,131.23,131.14,131.18,4100.0,111.8392,111.8989,111.8221,111.8562,4100.0
2016-11-18 14:35:00,131.15,131.23,131.1,131.1,5676.0,111.8307,111.8989,111.788,111.788,5676.0
2016-11-18 14:40:00,131.06,131.16,131.06,131.12,6099.0,111.7539,111.8392,111.7539,111.8051,6099.0
2016-11-18 14:45:00,131.13,131.13,131.07,131.09,3100.0,111.8136,111.8136,111.7624,111.7795,3100.0
2016-11-18 14:50:00,131.12,131.15,131.07,131.08,4802.0,111.8051,111.8307,111.7624,111.771,4802.0
2016-11-18 14:55:00,131.09,131.12,131.05,131.09,3919.0,111.7795,111.8051,111.7454,111.7795,3919.0
2016-11-18 15:00:00,131.09,131.14,131.09,131.11,3000.0,111.7795,111.8221,111.7795,111.7965,3000.0
2016-11-18 15:05:00,131.11,131.13,131.05,131.13,3282.0,111.7965,111.8136,111.7454,111.8136,3282.0
2016-11-18 15:10:00,131.11,131.13,131.07,131.1,5406.0,111.7965,111.8136,111.7624,111.788,5406.0
2016-11-18 15:15:00,131.1,131.17,131.09,131.11,5635.0,111.788,111.8477,111.7795,111.7965,5635.0
2016-11-18 15:20:00,131.16,131.17,131.11,131.14,4204.0,111.8392,111.8477,111.7965,111.8221,4204.0
2016-11-18 15:25:00,131.13,131.23,131.13,131.2,6424.0,111.8136,111.8989,111.8136,111.8733,6424.0
2016-11-18 15:30:00,131.23,131.27,131.17,131.22,9181.0,111.8989,111.933,111.8477,111.8903,9181.0
2016-11-18 15:35:00,131.21,131.3,131.2,131.25,7510.0,111.8818,111.9586,111.8733,111.9159,7510.0
2016-11-18 15:40:00,131.25,131.35,131.23,131.34,5983.0,111.9159,112.0012,111.8989,111.9927,5983.0
2016-11-18 15:45:00,131.36,131.37,131.22,131.22,13297.0,112.0097,112.0182,111.8903,111.8903,13297.0
2016-11-18 15:50:00,131.2,131.25,131.17,131.2,11368.0,111.8733,111.9159,111.8477,111.8733,11368.0
2016-11-18 15:55:00,131.19,131.25,131.07,131.15,44281.0,111.8648,111.9159,111.7624,111.8307,44281.0
2016-11-21 09:30:00,131.99,132.5,131.8,132.26,32507.0,112.5469,112.9818,112.3849,112.7771,32507.0
2016-11-21 09:35:00,132.22,132.43,132.12,132.15,5200.0,112.743,112.9221,112.6578,112.6833,5200.0
2016-11-21 09:40:00,132.07,132.13,131.84,131.87,5529.0,112.6151,112.6663,112.419,112.4446,5529.0
2016-11-21 09:45:00,131.87,132.0,131.86,131.9,8417.0,112.4446,112.5554,112.4361,112.4702,8417.0
2016-11-21 09:50:00,131.91,131.96,131.83,131.92,2700.0,112.4787,112.5213,112.4105,112.4872,2700.0
2016-11-21 09:55:00,131.85,131.89,131.63,131.75,7152.0,112.4275,112.4616,112.2399,112.3423,7152.0
2016-11-21 10:00:00,131.74,131.74,131.49,131.56,8710.0,112.3337,112.3337,112.1206,112.1803,8710.0
2016-11-21 10:05:00,131.56,131.85,131.55,131.85,4498.0,112.1803,112.4275,112.1717,112.4275,4498.0
2016-11-21 10:10:00,131.81,131.95,131.8,131.9,6564.0,112.3934,112.5128,112.3849,112.4702,6564.0
2016-11-21 10:15:00,131.9,132.07,131.87,132.04,4401.0,112.4702,112.6151,112.4446,112.5896,4401.0
2016-11-21 10:20:00,132.03,132.03,131.84,131.84,6170.0,112.581,112.581,112.419,112.419,6170.0
2016-11-21 10:25:00,131.94,131.94,131.63,131.69,8200.0,112.5043,112.5043,112.2399,112.2911,8200.0
2016-11-21 10:30:00,131.66,131.82,131.66,131.75,8793.0,112.2655,112.402,112.2655,112.3423,8793.0
2016-11-21 10:35:00,131.76,131.78,131.55,131.6,3300.0,112.3508,112.3679,112.1717,112.2144,3300.0
2016-11-21 10:40:00,131.65,131.76,131.55,131.76,8021.0,112.257,112.3508,112.1717,112.3508,8021.0
2016-11-21 10:45:00,131.75,131.8,131.66,131.66,6677.0,112.3423,112.3849,112.2655,112.2655,6677.0
2016-11-21 10:50:00,131.73,131.78,131.72,131.72,1469.0,112.3252,112.3679,112.3167,112.3167,1469.0
2016-11-21 10:55:00,131.76,131.89,131.72,131.89,1277.0,112.3508,112.4616,112.3167,112.4616,1277.0
2016-11-21 11:00:00,131.91,131.93,131.77,131.82,4066.0,112.4787,112.4958,112.3593,112.402,4066.0
2016-11-21 11:05:00,131.86,131.97,131.86,131.97,6697.0,112.4361,112.5299,112.4361,112.5299,6697.0
2016-11-21 11:10:00,131.97,132.06,131.97,131.98,1120.0,112.5299,112.6066,112.5299,112.5384,1120.0
2016-11-21 11:15:00,132.0,132.0,131.92,131.92,4896.0,112.5554,112.5554,112.4872,112.4872,4896.0
2016-11-21 11:20:00,131.92,131.96,131.9,131.9,1100.0,112.4872,112.5213,112.4702,112.4702,1100.0
2016-11-21 11:25:00,131.89,131.92,131.84,131.85,912.0,112.4616,112.4872,112.419,112.4275,912.0
2016-11-21 11:30:00,131.84,131.95,131.83,131.95,2407.0,112.419,112.5128,112.4105,112.5128,2407.0
2016-11-21 11:35:00,131.95,132.0,131.95,132.0,800.0,112.5128,112.5554,112.5128,112.5554,800.0
2016-11-21 11:40:00,132.0,132.0,131.89,131.91,4000.0,112.5554,112.5554,112.4616,112.4787,4000.0
2016-11-21 11:45:00,131.92,131.95,131.86,131.86,17058.0,112.4872,112.5128,112.4361,112.4361,17058.0
2016-11-21 11:50:00,131.87,131.98,131.87,131.97,5283.0,112.4446,112.5384,112.4446,112.5299,5283.0
2016-11-21 11:55:00,132.0,132.0,131.92,132.0,4000.0,112.5554,112.5554,112.4872,112.5554,4000.0
2016-11-21 12:00:00,131.96,131.96,131.84,131.84,6125.0,112.5213,112.5213,112.419,112.419,6125.0
2016-11-21 12:05:00,131.83,131.9,131.83,131.85,3200.0,112.4105,112.4702,112.4105,112.4275,3200.0
2016-11-21 12:10:00,131.84,131.86,131.7,131.7,3060.0,112.419,112.4361,112.2996,112.2996,3060.0
2016-11-21 12:15:00,131.7,131.73,131.67,131.69,4106.0,112.2996,112.3252,112.2741,112.2911,4106.0
2016-11-21 12:20:00,131.74,131.74,131.66,131.66,1200.0,112.3337,112.3337,112.2655,112.2655,1200.0
2016-11-21 12:25:00,131.69,131.72,131.63,131.63,3414.0,112.2911,112.3167,112.2399,112.2399,3414.0
2016-11-21 12:30:00,131.63,131.67,131.59,131.59,5396.0,112.2399,112.2741,112.2058,112.2058,5396.0
2016-11-21 12:35:00,131.62,131.76,131.6,131.76,5100.0,112.2314,112.3508,112.2144,112.3508,5100.0
2016-11-21 12:40:00,131.76,132.0,131.76,131.99,6431.0,112.3508,112.5554,112.3508,112.5469,6431.0
2016-11-21 12:45:00,132.0,132.0,131.89,131.92,4536.0,112.5554,112.5554,112.4616,112.4872,4536.0
2016-11-21 12:50:00,131.95,131.97,131.86,131.86,5829.0,112.5128,112.5299,112.4361,112.4361,5829.0
2016-11-21 12:55:00,131.9,131.91,131.85,131.89,2269.0,112.4702,112.4787,112.4275,112.4616,2269.0
2016-11-21 13:00:00,131.88,131.93,131.87,131.93,5419.0,112.4531,112.4958,112.4446,112.4958,5419.0
2016-11-21 13:05:00,131.93,131.95,131.89,131.94,3557.0,112.4958,112.5128,112.4616,112.5043,3557.0
2016-11-21 13:10:00,131.91,131.92,131.86,131.88,2706.0,112.4787,112.4872,112.4361,112.4531,2706.0
2016-11-21 13:15:00,131.87,131.92,131.84,131.91,5372.0,112.4446,112.4872,112.419,112.4787,5372.0
2016-11-21 13:20:00,131.93,131.94,131.85,131.85,2800.0,112.4958,112.5043,112.4275,112.4275,2800.0
2016-11-21 13:25:00,131.84,131.86,131.8,131.8,800.0,112.419,112.4361,112.3849,112.3849,800.0
2016-11-21 13:30:00,131.87,131.9,131.8,131.81,2300.0,112.4446,112.4702,112.3849,112.3934,2300.0
2016-11-21 13:35:00,131.8,131.85,131.8,131.83,2842.0,112.3849,112.4275,112.3849,112.4105,2842.0
2016-11-21 13:40:00,131.81,131.81,131.74,131.74,4567.0,112.3934,112.3934,112.3337,112.3337,4567.0
2016-11-21 13:45:00,131.77,131.83,131.74,131.75,12137.0,112.3593,112.4105,112.3337,112.3423,12137.0
2016-11-21 13:50:00,131.76,131.77,131.66,131.68,7459.0,112.3508,112.3593,112.2655,112.2826,7459.0
2016-11-21 13:55:00,131.66,131.72,131.63,131.63,6282.0,112.2655,112.3167,112.2399,112.2399,6282.0
2016-11-21 14:00:00,131.62,131.62,131.52,131.52,6002.0,112.2314,112.2314,112.1462,112.1462,6002.0
2016-11-21 14:05:00,131.55,131.68,131.53,131.68,5974.0,112.1717,112.2826,112.1547,112.2826,5974.0
2016-11-21 14:10:00,131.65,131.76,131.65,131.76,2938.0,112.257,112.3508,112.257,112.3508,2938.0
2016-11-21 14:15:00,131.74,131.74,131.66,131.67,6559.0,112.3337,112.3337,112.2655,112.2741,6559.0
2016-11-21 14:20:00,131.66,131.76,131.66,131.74,3658.0,112.2655,112.3508,112.2655,112.3337,3658.0
2016-11-21 14:25:00,131.76,131.76,131.68,131.68,5419.0,112.3508,112.3508,112.2826,112.2826,5419.0
2016-11-21 14:30:00,131.68,131.74,131.67,131.68,4077.0,112.2826,112.3337,112.2741,112.2826,4077.0
2016-11-21 14:35:00,131.68,131.74,131.67,131.71,6191.0,112.2826,112.3337,112.2741,112.3082,6191.0
2016-11-21 14:40:00,131.68,131.68,131.62,131.62,9042.0,112.2826,112.2826,112.2314,112.2314,9042.0
2016-11-21 14:45:00,131.61,131.65,131.58,131.65,6081.0,112.2229,112.257,112.1973,112.257,6081.0
2016-11-21 14:50:00,131.67,131.7,131.62,131.7,3253.0,112.2741,112.2996,112.2314,112.2996,3253.0
2016-11-21 14:55:00,131.67,131.7,131.64,131.65,3970.0,112.2741,112.2996,112.2485,112.257,3970.0
2016-11-21 15:00:00,131.64,131.65,131.6,131.65,7597.0,112.2485,112.257,112.2144,112.257,7597.0
2016-11-21 15:05:00,131.67,131.68,131.62,131.62,7365.0,112.2741,112.2826,112.2314,112.2314,7365.0
2016-11-21 15:10:00,131.62,131.65,131.59,131.61,6636.0,112.2314,112.257,112.2058,112.2229,6636.0
2016-11-21 15:15:00,131.61,131.61,131.5,131.53,8817.0,112.2229,112.2229,112.1291,112.1547,8817.0
2016-11-21 15:20:00,131.5,131.54,131.5,131.53,4937.0,112.1291,112.1632,112.1291,112.1547,4937.0
2016-11-21 15:25:00,131.54,131.58,131.51,131.55,10017.0,112.1632,112.1973,112.1376,112.1717,10017.0
2016-11-21 15:30:00,131.53,131.55,131.51,131.53,5662.0,112.1547,112.1717,112.1376,112.1547,5662.0
2016-11-21 15:35:00,131.53,131.56,131.5,131.55,8046.0,112.1547,112.1803,112.1291,112.1717,8046.0
2016-11-21 15:40:00,131.55,131.6,131.54,131.6,11373.0,112.1717,112.2144,112.1632,112.2144,11373.0
2016-11-21 15:45:00,131.6,131.68,131.59,131.66,15852.0,112.2144,112.2826,112.2058,112.2655,15852.0
2016-11-21 15:50:00,131.66,131.77,131.61,131.73,23048.0,112.2655,112.3593,112.2229,112.3252,23048.0
2016-11-21 15:55:00,131.71,131.73,131.63,131.68,31963.0,112.3082,112.3252,112.2399,112.2826,31963.0
2016-11-22 09:30:00,132.15,132.15,131.66,131.95,21389.0,112.6833,112.6833,112.2655,112.5128,21389.0
2016-11-22 09:35:00,132.02,132.02,131.63,131.87,3563.0,112.5725,112.5725,112.2399,112.4446,3563.0
2016-11-22 09:40:00,131.85,132.0,131.85,131.92,3110.0,112.4275,112.5554,112.4275,112.4872,3110.0
2016-11-22 09:45:00,131.91,132.01,131.82,132.0,6953.0,112.4787,112.564,112.402,112.5554,6953.0
2016-11-22 09:50:00,131.9,131.95,131.79,131.79,24430.0,112.4702,112.5128,112.3764,112.3764,24430.0
2016-11-22 09:55:00,131.91,131.92,131.69,131.69,3835.0,112.4787,112.4872,112.2911,112.2911,3835.0
2016-11-22 10:00:00,131.67,131.81,131.62,131.63,5908.0,112.2741,112.3934,112.2314,112.2399,5908.0
2016-11-22 10:05:00,131.6,131.67,131.4,131.46,6370.0,112.2144,112.2741,112.0438,112.095,6370.0
2016-11-22 10:10:00,131.52,131.52,131.33,131.47,5317.0,112.1462,112.1462,111.9841,112.1035,5317.0
2016-11-22 10:15:00,131.55,131.57,131.45,131.46,3600.0,112.1717,112.1888,112.0865,112.095,3600.0
2016-11-22 10:20:00,131.46,131.53,131.31,131.31,4936.0,112.095,112.1547,111.9671,111.9671,4936.0
2016-11-22 10:25:00,131.33,131.33,131.06,131.08,8100.0,111.9841,111.9841,111.7539,111.771,8100.0
2016-11-22 10:30:00,131.07,131.33,131.07,131.33,8192.0,111.7624,111.9841,111.7624,111.9841,8192.0
2016-11-22 10:35:00,131.37,131.59,131.37,131.59,3011.0,112.0182,112.2058,112.0182,112.2058,3011.0
2016-11-22 10:40:00,131.54,131.6,131.49,131.6,2392.0,112.1632,112.2144,112.1206,112.2144,2392.0
2016-11-22 10:45:00,131.62,131.7,131.56,131.56,8407.0,112.2314,112.2996,112.1803,112.1803,8407.0
2016-11-22 10:50:00,131.62,131.76,131.6,131.69,8975.0,112.2314,112.3508,112.2144,112.2911,8975.0
2016-11-22 10:55:00,131.73,131.75,131.63,131.63,5300.0,112.3252,112.3423,112.2399,112.2399,5300.0
2016-11-22 11:00:00,131.61,131.74,131.61,131.73,3968.0,112.2229,112.3337,112.2229,112.3252,3968.0
2016-11-22 11:05:00,131.73,131.78,131.66,131.66,6625.0,112.3252,112.3679,112.2655,112.2655,6625.0
2016-11-22 11:10:00,131.66,131.71,131.58,131.6,8241.0,112.2655,112.3082,112.1973,112.2144,8241.0
2016-11-22 11:15:00,131.62,131.77,131.6,131.72,9519.0,112.2314,112.3593,112.2144,112.3167,9519.0
2016-11-22 11:20:00,131.7,131.7,131.51,131.51,3300.0,112.2996,112.2996,112.1376,112.1376,3300.0
2016-11-22 11:25:00,131.51,131.53,131.2,131.3,6947.0,112.1376,112.1547,111.8733,111.9586,6947.0
2016-11-22 11:30:00,131.26,131.29,131.08,131.08,8081.0,111.9245,111.95,111.771,111.771,8081.0
2016-11-22 11:35:00,131.07,131.14,131.02,131.14,4378.0,111.7624,111.8221,111.7198,111.8221,4378.0
2016-11-22 11:40:00,131.17,131.37,131.17,131.25,3805.0,111.8477,112.0182,111.8477,111.9159,3805.0
2016-11-22 11:45:00,131.3,131.36,131.25,131.33,2200.0,111.9586,112.0097,111.9159,111.9841,2200.0
2016-11-22 11:50:00,131.4,131.43,131.29,131.3,4857.0,112.0438,112.0694,111.95,111.9586,4857.0
2016-11-22 11:55:00,131.3,131.36,131.29,131.34,3180.0,111.9586,112.0097,111.95,111.9927,3180.0
2016-11-22 12:00:00,131.32,131.32,131.03,131.03,7985.0,111.9756,111.9756,111.7283,111.7283,7985.0
2016-11-22 12:05:00,131.09,131.23,131.09,131.14,9734.0,111.7795,111.8989,111.7795,111.8221,9734.0
2016-11-22 12:10:00,131.14,131.14,130.91,130.92,8700.0,111.8221,111.8221,111.626,111.6345,8700.0
2016-11-22 12:15:00,130.96,131.01,130.88,131.01,4859.0,111.6686,111.7113,111.6004,111.7113,4859.0
2016-11-22 12:20:00,131.0,131.05,130.98,130.98,1210.0,111.7028,111.7454,111.6857,111.6857,1210.0
2016-11-22 12:25:00,131.0,131.27,130.99,131.27,7663.0,111.7028,111.933,111.6942,111.933,7663.0
2016-11-22 12:30:00,131.29,131.36,131.29,131.33,2773.0,111.95,112.0097,111.95,111.9841,2773.0
2016-11-22 12:35:00,131.39,131.4,131.38,131.38,1636.0,112.0353,112.0438,112.0268,112.0268,1636.0
2016-11-22 12:40:00,131.36,131.48,131.35,131.48,2610.0,112.0097,112.112,112.0012,112.112,2610.0
2016-11-22 12:45:00,131.48,131.49,131.39,131.39,3903.0,112.112,112.1206,112.0353,112.0353,3903.0
2016-11-22 12:50:00,131.4,131.42,131.37,131.37,3606.0,112.0438,112.0609,112.0182,112.0182,3606.0
2016-11-22 12:55:00,131.37,131.37,131.24,131.25,5047.0,112.0182,112.0182,111.9074,111.9159,5047.0
2016-11-22 13:00:00,131.3,131.3,131.29,131.3,800.0,111.9586,111.9586,111.95,111.9586,800.0
2016-11-22 13:05:00,131.34,131.39,131.31,131.34,6928.0,111.9927,112.0353,111.9671,111.9927,6928.0
2016-11-22 13:10:00,131.39,131.39,131.27,131.31,7260.0,112.0353,112.0353,111.933,111.9671,7260.0
2016-11-22 13:15:00,131.36,131.41,131.35,131.35,2020.0,112.0097,112.0524,112.0012,112.0012,2020.0
2016-11-22 13:20:00,131.41,131.42,131.36,131.42,3501.0,112.0524,112.0609,112.0097,112.0609,3501.0
2016-11-22 13:25:00,131.46,131.47,131.35,131.38,2934.0,112.095,112.1035,112.0012,112.0268,2934.0
2016-11-22 13:30:00,131.39,131.39,131.38,131.39,100.0,112.0353,112.0353,112.0268,112.0353,100.0
2016-11-22 13:35:00,131.38,131.39,131.3,131.34,4750.0,112.0268,112.0353,111.9586,111.9927,4750.0
2016-11-22 13:40:00,131.36,131.36,131.23,131.3,6925.0,112.0097,112.0097,111.8989,111.9586,6925.0
2016-11-22 13:45:00,131.33,131.36,131.26,131.26,4826.0,111.9841,112.0097,111.9245,111.9245,4826.0
2016-11-22 13:50:00,131.3,131.33,131.28,131.31,8992.0,111.9586,111.9841,111.9415,111.9671,8992.0
2016-11-22 13:55:00,131.31,131.39,131.31,131.36,3041.0,111.9671,112.0353,111.9671,112.0097,3041.0
2016-11-22 14:00:00,131.35,131.36,131.23,131.24,7900.0,112.0012,112.0097,111.8989,111.9074,7900.0
2016-11-22 14:05:00,131.29,131.37,131.26,131.35,6590.0,111.95,112.0182,111.9245,112.0012,6590.0
2016-11-22 14:10:00,131.33,131.4,131.33,131.4,3242.0,111.9841,112.0438,111.9841,112.0438,3242.0
2016-11-22 14:15:00,131.42,131.52,131.42,131.49,7289.0,112.0609,112.1462,112.0609,112.1206,7289.0
2016-11-22 14:20:00,131.5,131.51,131.5,131.5,800.0,112.1291,112.1376,112.1291,112.1291,800.0
2016-11-22 14:25:00,131.46,131.46,131.42,131.44,4705.0,112.095,112.095,112.0609,112.0779,4705.0
2016-11-22 14:30:00,131.44,131.47,131.4,131.4,6797.0,112.0779,112.1035,112.0438,112.0438,6797.0
2016-11-22 14:35:00,131.45,131.52,131.45,131.5,1402.0,112.0865,112.1462,112.0865,112.1291,1402.0
2016-11-22 14:40:00,131.55,131.59,131.51,131.53,8171.0,112.1717,112.2058,112.1376,112.1547,8171.0
2016-11-22 14:45:00,131.54,131.61,131.52,131.58,13972.0,112.1632,112.2229,112.1462,112.1973,13972.0
2016-11-22 14:50:00,131.58,131.58,131.43,131.49,11505.0,112.1973,112.1973,112.0694,112.1206,11505.0
2016-11-22 14:55:00,131.53,131.63,131.53,131.56,10749.0,112.1547,112.2399,112.1547,112.1803,10749.0
2016-11-22 15:00:00,131.56,131.64,131.45,131.5,7229.0,112.1803,112.2485,112.0865,112.1291,7229.0
2016-11-22 15:05:00,131.5,131.58,131.4,131.53,8044.0,112.1291,112.1973,112.0438,112.1547,8044.0
2016-11-22 15:10:00,131.53,131.54,131.46,131.51,8469.0,112.1547,112.1632,112.095,112.1376,8469.0
2016-11-22 15:15:00,131.5,131.54,131.47,131.47,5900.0,112.1291,112.1632,112.1035,112.1035,5900.0
2016-11-22 15:20:00,131.51,131.54,131.43,131.54,9114.0,112.1376,112.1632,112.0694,112.1632,9114.0
2016-11-22 15:25:00,131.48,131.53,131.45,131.47,4343.0,112.112,112.1547,112.0865,112.1035,4343.0
2016-11-22 15:30:00,131.49,131.61,131.47,131.58,9793.0,112.1206,112.2229,112.1035,112.1973,9793.0
2016-11-22 15:35:00,131.58,131.65,131.57,131.61,9518.0,112.1973,112.257,112.1888,112.2229,9518.0
2016-11-22 15:40:00,131.6,131.73,131.6,131.69,11767.0,112.2144,112.3252,112.2144,112.2911,11767.0
2016-11-22 15:45:00,131.7,131.79,131.69,131.77,19269.0,112.2996,112.3764,112.2911,112.3593,19269.0
2016-11-22 15:50:00,131.77,131.82,131.68,131.81,18192.0,112.3593,112.402,112.2826,112.3934,18192.0
2016-11-22 15:55:00,131.81,131.82,131.69,131.69,47760.0,112.3934,112.402,112.2911,112.2911,47760.0
2016-11-23 09:30:00,131.13,131.86,131.13,131.81,10464.0,111.8136,112.4361,111.8136,112.3934,10464.0
2016-11-23 09:35:00,131.81,131.81,131.58,131.58,4149.0,112.3934,112.3934,112.1973,112.1973,4149.0
2016-11-23 09:40:00,131.6,131.72,131.27,131.28,5317.0,112.2144,112.3167,111.933,111.9415,5317.0
2016-11-23 09:45:00,131.43,131.59,131.31,131.59,2132.0,112.0694,112.2058,111.9671,112.2058,2132.0
2016-11-23 09:50:00,131.53,131.64,131.53,131.54,2340.0,112.1547,112.2485,112.1547,112.1632,2340.0
2016-11-23 09:55:00,131.52,131.55,131.26,131.26,3401.0,112.1462,112.1717,111.9245,111.9245,3401.0
2016-11-23 10:00:00,131.4,131.46,131.31,131.33,4517.0,112.0438,112.095,111.9671,111.9841,4517.0
2016-11-23 10:05:00,131.42,131.69,131.42,131.62,5181.0,112.0609,112.2911,112.0609,112.2314,5181.0
2016-11-23 10:10:00,131.59,131.66,131.45,131.6,3656.0,112.2058,112.2655,112.0865,112.2144,3656.0
2016-11-23 10:15:00,131.57,131.85,131.57,131.73,3416.0,112.1888,112.4275,112.1888,112.3252,3416.0
2016-11-23 10:20:00,131.72,131.79,131.59,131.71,3520.0,112.3167,112.3764,112.2058,112.3082,3520.0
2016-11-23 10:25:00,131.7,131.84,131.66,131.78,4717.0,112.2996,112.419,112.2655,112.3679,4717.0
2016-11-23 10:30:00,131.79,132.0,131.79,132.0,2971.0,112.3764,112.5554,112.3764,112.5554,2971.0
2016-11-23 10:35:00,132.0,132.0,131.76,131.8,6269.0,112.5554,112.5554,112.3508,112.3849,6269.0
2016-11-23 10:40:00,131.81,131.94,131.76,131.88,9500.0,112.3934,112.5043,112.3508,112.4531,9500.0
2016-11-23 10:45:00,131.88,131.96,131.88,131.9,3428.0,112.4531,112.5213,112.4531,112.4702,3428.0
2016-11-23 10:50:00,131.88,131.99,131.87,131.93,6746.0,112.4531,112.5469,112.4446,112.4958,6746.0
2016-11-23 10:55:00,131.93,132.02,131.9,131.92,10449.0,112.4958,112.5725,112.4702,112.4872,10449.0
2016-11-23 11:00:00,131.95,132.01,131.88,132.0,5421.0,112.5128,112.564,112.4531,112.5554,5421.0
2016-11-23 11:05:00,131.99,131.99,131.74,131.78,6340.0,112.5469,112.5469,112.3337,112.3679,6340.0
2016-11-23 11:10:00,131.74,131.87,131.64,131.87,3732.0,112.3337,112.4446,112.2485,112.4446,3732.0
2016-11-23 11:15:00,131.81,131.84,131.6,131.67,6618.0,112.3934,112.419,112.2144,112.2741,6618.0
2016-11-23 11:20:00,131.69,131.73,131.63,131.65,1200.0,112.2911,112.3252,112.2399,112.257,1200.0
2016-11-23 11:25:00,131.67,131.76,131.62,131.76,4400.0,112.2741,112.3508,112.2314,112.3508,4400.0
2016-11-23 11:30:00,131.74,131.94,131.74,131.94,1700.0,112.3337,112.5043,112.3337,112.5043,1700.0
2016-11-23 11:35:00,131.98,131.98,131.8,131.98,3518.0,112.5384,112.5384,112.3849,112.5384,3518.0
2016-11-23 11:40:00,131.99,132.03,131.82,131.95,6200.0,112.5469,112.581,112.402,112.5128,6200.0
2016-11-23 11:45:00,131.91,131.97,131.87,131.94,3383.0,112.4787,112.5299,112.4446,112.5043,3383.0
2016-11-23 11:50:00,131.9,131.96,131.89,131.92,2273.0,112.4702,112.5213,112.4616,112.4872,2273.0
2016-11-23 11:55:00,131.95,132.01,131.88,131.94,10125.0,112.5128,112.564,112.4531,112.5043,10125.0
2016-11-23 12:00:00,131.93,131.97,131.8,131.81,3730.0,112.4958,112.5299,112.3849,112.3934,3730.0
2016-11-23 12:05:00,131.81,131.94,131.81,131.94,5499.0,112.3934,112.5043,112.3934,112.5043,5499.0
2016-11-23 12:10:00,131.95,131.95,131.79,131.79,1692.0,112.5128,112.5128,112.3764,112.3764,1692.0
2016-11-23 12:15:00,131.85,131.97,131.85,131.91,5193.0,112.4275,112.5299,112.4275,112.4787,5193.0
2016-11-23 12:20:00,131.9,131.93,131.88,131.93,2489.0,112.4702,112.4958,112.4531,112.4958,2489.0
2016-11-23 12:25:00,131.91,131.95,131.89,131.93,3865.0,112.4787,112.5128,112.4616,112.4958,3865.0
2016-11-23 12:30:00,131.94,132.01,131.92,131.96,4723.0,112.5043,112.564,112.4872,112.5213,4723.0
2016-11-23 12:35:00,131.96,132.01,131.92,131.97,4200.0,112.5213,112.564,112.4872,112.5299,4200.0
2016-11-23 12:40:00,131.97,132.0,131.94,131.99,3802.0,112.5299,112.5554,112.5043,112.5469,3802.0
2016-11-23 12:45:00,132.0,132.01,131.89,131.91,7552.0,112.5554,112.564,112.4616,112.4787,7552.0
2016-11-23 12:50:00,131.9,131.94,131.83,131.92,4797.0,112.4702,112.5043,112.4105,112.4872,4797.0
2016-11-23 12:55:00,131.9,132.01,131.9,131.95,7891.0,112.4702,112.564,112.4702,112.5128,7891.0
2016-11-23 13:00:00,131.99,132.01,131.94,131.95,4911.0,112.5469,112.564,112.5043,112.5128,4911.0
2016-11-23 13:05:00,131.93,132.0,131.93,131.97,3080.0,112.4958,112.5554,112.4958,112.5299,3080.0
2016-11-23 13:10:00,131.99,132.01,131.95,131.95,6120.0,112.5469,112.564,112.5128,112.5128,6120.0
2016-11-23 13:15:00,131.96,131.97,131.92,131.93,3300.0,112.5213,112.5299,112.4872,112.4958,3300.0
2016-11-23 13:20:00,131.95,131.97,131.83,131.83,2315.0,112.5128,112.5299,112.4105,112.4105,2315.0
2016-11-23 13:25:00,131.87,131.93,131.85,131.9,3206.0,112.4446,112.4958,112.4275,112.4702,3206.0
2016-11-23 13:30:00,131.91,131.93,131.9,131.92,1919.0,112.4787,112.4958,112.4702,112.4872,1919.0
2016-11-23 13:35:00,131.93,131.96,131.86,131.89,3700.0,112.4958,112.5213,112.4361,112.4616,3700.0
2016-11-23 13:40:00,131.89,132.0,131.86,131.86,7427.0,112.4616,112.5554,112.4361,112.4361,7427.0
2016-11-23 13:45:00,131.83,131.83,131.71,131.81,3709.0,112.4105,112.4105,112.3082,112.3934,3709.0
2016-11-23 13:50:00,131.83,131.84,131.75,131.79,2500.0,112.4105,112.419,112.3423,112.3764,2500.0
2016-11-23 13:55:00,131.78,131.82,131.75,131.81,3104.0,112.3679,112.402,112.3423,112.3934,3104.0
2016-11-23 14:00:00,131.81,131.93,131.81,131.92,4128.0,112.3934,112.4958,112.3934,112.4872,4128.0
2016-11-23 14:05:00,131.86,131.91,131.8,131.8,4157.0,112.4361,112.4787,112.3849,112.3849,4157.0
2016-11-23 14:10:00,131.83,131.95,131.79,131.95,4957.0,112.4105,112.5128,112.3764,112.5128,4957.0
2016-11-23 14:15:00,131.95,131.96,131.86,131.88,5208.0,112.5128,112.5213,112.4361,112.4531,5208.0
2016-11-23 14:20:00,131.9,131.96,131.89,131.91,4463.0,112.4702,112.5213,112.4616,112.4787,4463.0
2016-11-23 14:25:00,131.92,131.96,131.9,131.91,3448.0,112.4872,112.5213,112.4702,112.4787,3448.0
2016-11-23 14:30:00,131.89,131.95,131.88,131.9,7237.0,112.4616,112.5128,112.4531,112.4702,7237.0
2016-11-23 14:35:00,131.86,131.87,131.62,131.65,10294.0,112.4361,112.4446,112.2314,112.257,10294.0
2016-11-23 14:40:00,131.67,131.75,131.65,131.75,4801.0,112.2741,112.3423,112.257,112.3423,4801.0
2016-11-23 14:45:00,131.72,131.77,131.68,131.75,2400.0,112.3167,112.3593,112.2826,112.3423,2400.0
2016-11-23 14:50:00,131.72,131.75,131.66,131.67,4473.0,112.3167,112.3423,112.2655,112.2741,4473.0
2016-11-23 14:55:00,131.66,131.74,131.66,131.68,6962.0,112.2655,112.3337,112.2655,112.2826,6962.0
2016-11-23 15:00:00,131.72,131.78,131.7,131.76,4614.0,112.3167,112.3679,112.2996,112.3508,4614.0
2016-11-23 15:05:00,131.73,131.78,131.7,131.76,6644.0,112.3252,112.3679,112.2996,112.3508,6644.0
2016-11-23 15:10:00,131.77,131.78,131.64,131.67,4265.0,112.3593,112.3679,112.2485,112.2741,4265.0
2016-11-23 15:15:00,131.69,131.72,131.66,131.66,6501.0,112.2911,112.3167,112.2655,112.2655,6501.0
2016-11-23 15:20:00,131.64,131.68,131.61,131.65,16897.0,112.2485,112.2826,112.2229,112.257,16897.0
2016-11-23 15:25:00,131.66,131.71,131.62,131.63,10155.0,112.2655,112.3082,112.2314,112.2399,10155.0
2016-11-23 15:30:00,131.65,131.68,131.59,131.67,13196.0,112.257,112.2826,112.2058,112.2741,13196.0
2016-11-23 15:35:00,131.65,131.83,131.62,131.79,12700.0,112.257,112.4105,112.2314,112.3764,12700.0
2016-11-23 15:40:00,131.79,131.85,131.75,131.78,17505.0,112.3764,112.4275,112.3423,112.3679,17505.0
2016-11-23 15:45:00,131.79,131.97,131.79,131.89,15553.0,112.3764,112.5299,112.3764,112.4616,15553.0
2016-11-23 15:50:00,131.91,131.92,131.81,131.82,21349.0,112.4787,112.4872,112.3934,112.402,21349.0
2016-11-23 15:55:00,131.85,131.94,131.79,131.84,45011.0,112.4275,112.5043,112.3764,112.419,45011.0
2016-11-25 09:30:00,131.93,132.34,131.85,132.33,32930.0,112.4958,112.8454,112.4275,112.8368,32930.0
2016-11-25 09:35:00,132.2,132.92,131.99,132.32,8672.0,112.726,113.3399,112.5469,112.8283,8672.0
2016-11-25 09:40:00,132.18,132.19,132.1,132.18,800.0,112.7089,112.7175,112.6407,112.7089,800.0
2016-11-25 09:45:00,132.26,132.5,132.18,132.45,3390.0,112.7771,112.9818,112.7089,112.9392,3390.0
2016-11-25 09:50:00,132.32,132.5,132.31,132.5,2911.0,112.8283,112.9818,112.8198,112.9818,2911.0
2016-11-25 09:55:00,132.49,132.55,132.4,132.49,6105.0,112.9733,113.0244,112.8965,112.9733,6105.0
2016-11-25 10:00:00,132.45,132.55,132.4,132.54,5205.0,112.9392,113.0244,112.8965,113.0159,5205.0
2016-11-25 10:05:00,132.51,132.66,132.42,132.66,8618.0,112.9903,113.1182,112.9136,113.1182,8618.0
2016-11-25 10:10:00,132.6,132.68,132.55,132.66,1710.0,113.0671,113.1353,113.0244,113.1182,1710.0
2016-11-25 10:15:00,132.61,132.61,132.44,132.44,5500.0,113.0756,113.0756,112.9306,112.9306,5500.0
2016-11-25 10:20:00,132.52,132.68,132.42,132.68,3800.0,112.9988,113.1353,112.9136,113.1353,3800.0
2016-11-25 10:25:00,132.62,132.79,132.59,132.66,2671.0,113.0841,113.2291,113.0585,113.1182,2671.0
2016-11-25 10:30:00,132.73,132.78,132.56,132.59,3131.0,113.1779,113.2205,113.033,113.0585,3131.0
2016-11-25 10:35:00,132.58,132.67,132.55,132.55,3508.0,113.05,113.1267,113.0244,113.0244,3508.0
2016-11-25 10:40:00,132.58,132.61,132.46,132.46,1801.0,113.05,113.0756,112.9477,112.9477,1801.0
2016-11-25 10:45:00,132.48,132.72,132.48,132.72,12318.0,112.9647,113.1694,112.9647,113.1694,12318.0
2016-11-25 10:50:00,132.72,132.88,132.65,132.87,3382.0,113.1694,113.3058,113.1097,113.2973,3382.0
2016-11-25 10:55:00,132.94,132.96,132.76,132.76,2527.0,113.357,113.374,113.2035,113.2035,2527.0
2016-11-25 11:00:00,132.73,132.79,132.68,132.73,2100.0,113.1779,113.2291,113.1353,113.1779,2100.0
2016-11-25 11:05:00,132.74,132.78,132.57,132.78,4766.0,113.1864,113.2205,113.0415,113.2205,4766.0
2016-11-25 11:10:00,132.77,132.8,132.71,132.74,5300.0,113.212,113.2376,113.1609,113.1864,5300.0
2016-11-25 11:15:00,132.76,132.84,132.64,132.79,12224.0,113.2035,113.2717,113.1012,113.2291,12224.0
2016-11-25 11:20:00,132.8,132.88,132.79,132.8,1023.0,113.2376,113.3058,113.2291,113.2376,1023.0
2016-11-25 11:25:00,132.87,132.91,132.84,132.87,4202.0,113.2973,113.3314,113.2717,113.2973,4202.0
2016-11-25 11:30:00,132.87,132.87,132.76,132.78,3413.0,113.2973,113.2973,113.2035,113.2205,3413.0
2016-11-25 11:35:00,132.81,132.86,132.76,132.78,6628.0,113.2461,113.2888,113.2035,113.2205,6628.0
2016-11-25 11:40:00,132.81,132.87,132.69,132.7,3300.0,113.2461,113.2973,113.1438,113.1523,3300.0
2016-11-25 11:45:00,132.71,132.73,132.52,132.53,8700.0,113.1609,113.1779,112.9988,113.0074,8700.0
2016-11-25 11:50:00,132.53,132.53,132.39,132.41,10327.0,113.0074,113.0074,112.888,112.905,10327.0
2016-11-25 11:55:00,132.45,132.57,132.44,132.47,6675.0,112.9392,113.0415,112.9306,112.9562,6675.0
2016-11-25 12:00:00,132.47,132.55,132.43,132.5,18881.0,112.9562,113.0244,112.9221,112.9818,18881.0
2016-11-25 12:05:00,132.57,132.62,132.57,132.61,3925.0,113.0415,113.0841,113.0415,113.0756,3925.0
2016-11-25 12:10:00,132.61,132.63,132.47,132.47,3852.0,113.0756,113.0926,112.9562,112.9562,3852.0
2016-11-25 12:15:00,132.49,132.53,132.48,132.49,1900.0,112.9733,113.0074,112.9647,112.9733,1900.0
2016-11-25 12:20:00,132.46,132.52,132.39,132.48,6097.0,112.9477,112.9988,112.888,112.9647,6097.0
2016-11-25 12:25:00,132.47,132.48,132.41,132.44,3757.0,112.9562,112.9647,112.905,112.9306,3757.0
2016-11-25 12:30:00,132.47,132.7,132.45,132.7,6494.0,112.9562,113.1523,112.9392,113.1523,6494.0
2016-11-25 12:35:00,132.71,132.81,132.68,132.75,6884.0,113.1609,113.2461,113.1353,113.195,6884.0
2016-11-25 12:40:00,132.75,132.78,132.72,132.72,4130.0,113.195,113.2205,113.1694,113.1694,4130.0
2016-11-25 12:45:00,132.77,132.84,132.72,132.75,12022.0,113.212,113.2717,113.1694,113.195,12022.0
2016-11-25 12:50:00,132.76,132.79,132.65,132.79,11546.0,113.2035,113.2291,113.1097,113.2291,11546.0
2016-11-25 12:55:00,132.79,132.9,132.71,132.8,22271.0,113.2291,113.3229,113.1609,113.2376,22271.0
2016-11-28 09:30:00,132.34,132.66,132.13,132.44,8874.0,112.8454,113.1182,112.6663,112.9306,8874.0
2016-11-28 09:35:00,132.33,132.89,132.19,132.59,10515.0,112.8368,113.3143,112.7175,113.0585,10515.0
2016-11-28 09:40:00,132.5,132.5,132.09,132.18,3697.0,112.9818,112.9818,112.6322,112.7089,3697.0
2016-11-28 09:45:00,132.26,132.53,132.24,132.28,11061.0,112.7771,113.0074,112.7601,112.7942,11061.0
2016-11-28 09:50:00,132.28,132.32,131.85,132.2,10328.0,112.7942,112.8283,112.4275,112.726,10328.0
2016-11-28 09:55:00,132.26,132.3,131.91,132.21,6100.0,112.7771,112.8113,112.4787,112.7345,6100.0
2016-11-28 10:00:00,132.31,132.32,132.1,132.27,7328.0,112.8198,112.8283,112.6407,112.7857,7328.0
2016-11-28 10:05:00,132.22,132.36,132.1,132.34,7248.0,112.743,112.8624,112.6407,112.8454,7248.0
2016-11-28 10:10:00,132.33,132.36,131.97,131.97,8845.0,112.8368,112.8624,112.5299,112.5299,8845.0
2016-11-28 10:15:00,131.91,132.07,131.91,132.04,3188.0,112.4787,112.6151,112.4787,112.5896,3188.0
2016-11-28 10:20:00,131.94,132.01,131.83,131.98,3320.0,112.5043,112.564,112.4105,112.5384,3320.0
2016-11-28 10:25:00,132.04,132.06,131.91,132.06,2429.0,112.5896,112.6066,112.4787,112.6066,2429.0
2016-11-28 10:30:00,132.05,132.18,131.87,131.95,6395.0,112.5981,112.7089,112.4446,112.5128,6395.0
2016-11-28 10:35:00,131.86,131.9,131.7,131.85,6314.0,112.4361,112.4702,112.2996,112.4275,6314.0
2016-11-28 10:40:00,131.82,131.85,131.71,131.81,11080.0,112.402,112.4275,112.3082,112.3934,11080.0
2016-11-28 10:45:00,131.83,131.89,131.37,131.48,17861.0,112.4105,112.4616,112.0182,112.112,17861.0
2016-11-28 10:50:00,131.45,131.58,131.4,131.58,3140.0,112.0865,112.1973,112.0438,112.1973,3140.0
2016-11-28 10:55:00,131.53,131.53,131.29,131.31,6918.0,112.1547,112.1547,111.95,111.9671,6918.0
2016-11-28 11:00:00,131.32,131.4,131.28,131.28,8900.0,111.9756,112.0438,111.9415,111.9415,8900.0
2016-11-28 11:05:00,131.28,131.3,131.13,131.22,7710.0,111.9415,111.9586,111.8136,111.8903,7710.0
2016-11-28 11:10:00,131.22,131.23,131.07,131.12,8871.0,111.8903,111.8989,111.7624,111.8051,8871.0
2016-11-28 11:15:00,131.11,131.19,131.08,131.14,7270.0,111.7965,111.8648,111.771,111.8221,7270.0
2016-11-28 11:20:00,131.17,131.28,131.13,131.16,6700.0,111.8477,111.9415,111.8136,111.8392,6700.0
2016-11-28 11:25:00,131.21,131.26,131.04,131.14,4606.0,111.8818,111.9245,111.7369,111.8221,4606.0
2016-11-28 11:30:00,131.14,131.23,131.07,131.17,6529.0,111.8221,111.8989,111.7624,111.8477,6529.0
2016-11-28 11:35:00,131.2,131.21,131.08,131.09,6606.0,111.8733,111.8818,111.771,111.7795,6606.0
2016-11-28 11:40:00,131.07,131.13,131.01,131.11,4246.0,111.7624,111.8136,111.7113,111.7965,4246.0
2016-11-28 11:45:00,131.11,131.23,131.1,131.1,3959.0,111.7965,111.8989,111.788,111.788,3959.0
2016-11-28 11:50:00,131.08,131.15,131.0,131.08,3200.0,111.771,111.8307,111.7028,111.771,3200.0
2016-11-28 11:55:00,131.11,131.21,131.07,131.21,7877.0,111.7965,111.8818,111.7624,111.8818,7877.0
2016-11-28 12:00:00,131.21,131.3,131.21,131.26,6309.0,111.8818,111.9586,111.8818,111.9245,6309.0
2016-11-28 12:05:00,131.28,131.5,131.26,131.46,8900.0,111.9415,112.1291,111.9245,112.095,8900.0
2016-11-28 12:10:00,131.43,131.51,131.43,131.45,2764.0,112.0694,112.1376,112.0694,112.0865,2764.0
2016-11-28 12:15:00,131.47,131.47,131.38,131.38,5638.0,112.1035,112.1035,112.0268,112.0268,5638.0
2016-11-28 12:20:00,131.34,131.34,131.09,131.09,3500.0,111.9927,111.9927,111.7795,111.7795,3500.0
2016-11-28 12:25:00,131.08,131.13,131.04,131.13,5603.0,111.771,111.8136,111.7369,111.8136,5603.0
2016-11-28 12:30:00,131.12,131.27,131.11,131.12,4186.0,111.8051,111.933,111.7965,111.8051,4186.0
2016-11-28 12:35:00,131.09,131.12,131.07,131.12,2100.0,111.7795,111.8051,111.7624,111.8051,2100.0
2016-11-28 12:40:00,131.13,131.14,131.02,131.02,3800.0,111.8136,111.8221,111.7198,111.7198,3800.0
2016-11-28 12:45:00,131.06,131.17,131.06,131.12,3480.0,111.7539,111.8477,111.7539,111.8051,3480.0
2016-11-28 12:50:00,131.11,131.11,131.04,131.04,1300.0,111.7965,111.7965,111.7369,111.7369,1300.0
2016-11-28 12:55:00,131.03,131.13,131.02,131.1,5690.0,111.7283,111.8136,111.7198,111.788,5690.0
2016-11-28 13:00:00,131.08,131.09,130.89,130.91,3400.0,111.771,111.7795,111.609,111.626,3400.0
2016-11-28 13:05:00,130.89,131.0,130.88,130.98,3000.0,111.609,111.7028,111.6004,111.6857,3000.0
2016-11-28 13:10:00,131.01,131.01,130.88,130.99,2900.0,111.7113,111.7113,111.6004,111.6942,2900.0
2016-11-28 13:15:00,130.99,130.99,130.96,130.98,1900.0,111.6942,111.6942,111.6686,111.6857,1900.0
2016-11-28 13:20:00,131.01,131.08,130.97,130.97,2695.0,111.7113,111.771,111.6772,111.6772,2695.0
2016-11-28 13:25:00,130.96,131.03,130.96,131.01,2400.0,111.6686,111.7283,111.6686,111.7113,2400.0
2016-11-28 13:30:00,131.06,131.11,131.05,131.11,3200.0,111.7539,111.7965,111.7454,111.7965,3200.0
2016-11-28 13:35:00,131.12,131.17,131.04,131.07,5886.0,111.8051,111.8477,111.7369,111.7624,5886.0
2016-11-28 13:40:00,131.09,131.16,131.06,131.16,2200.0,111.7795,111.8392,111.7539,111.8392,2200.0
2016-11-28 13:45:00,131.09,131.14,131.02,131.14,5500.0,111.7795,111.8221,111.7198,111.8221,5500.0
2016-11-28 13:50:00,131.13,131.16,131.08,131.09,3250.0,111.8136,111.8392,111.771,111.7795,3250.0
2016-11-28 13:55:00,131.11,131.12,131.03,131.03,4645.0,111.7965,111.8051,111.7283,111.7283,4645.0
2016-11-28 14:00:00,131.04,131.06,131.0,131.01,4022.0,111.7369,111.7539,111.7028,111.7113,4022.0
2016-11-28 14:05:00,131.06,131.1,131.06,131.06,1700.0,111.7539,111.788,111.7539,111.7539,1700.0
2016-11-28 14:10:00,131.07,131.11,131.05,131.07,5312.0,111.7624,111.7965,111.7454,111.7624,5312.0
2016-11-28 14:15:00,131.08,131.13,131.08,131.08,2390.0,111.771,111.8136,111.771,111.771,2390.0
2016-11-28 14:20:00,131.04,131.06,131.01,131.05,4492.0,111.7369,111.7539,111.7113,111.7454,4492.0
2016-11-28 14:25:00,131.04,131.07,130.95,131.0,3101.0,111.7369,111.7624,111.6601,111.7028,3101.0
2016-11-28 14:30:00,130.95,131.03,130.95,131.03,2228.0,111.6601,111.7283,111.6601,111.7283,2228.0
2016-11-28 14:35:00,131.02,131.08,131.01,131.06,3704.0,111.7198,111.771,111.7113,111.7539,3704.0
2016-11-28 14:40:00,131.02,131.02,130.97,130.98,2965.0,111.7198,111.7198,111.6772,111.6857,2965.0
2016-11-28 14:45:00,131.01,131.06,130.99,131.01,7987.0,111.7113,111.7539,111.6942,111.7113,7987.0
2016-11-28 14:50:00,130.99,131.0,130.95,130.98,2100.0,111.6942,111.7028,111.6601,111.6857,2100.0
2016-11-28 14:55:00,130.96,130.97,130.95,130.95,2700.0,111.6686,111.6772,111.6601,111.6601,2700.0
2016-11-28 15:00:00,130.98,131.02,130.92,130.98,7598.0,111.6857,111.7198,111.6345,111.6857,7598.0
2016-11-28 15:05:00,131.0,131.01,130.95,131.0,6488.0,111.7028,111.7113,111.6601,111.7028,6488.0
2016-11-28 15:10:00,130.99,130.99,130.91,130.91,4814.0,111.6942,111.6942,111.626,111.626,4814.0
2016-11-28 15:15:00,130.91,130.91,130.77,130.78,8510.0,111.626,111.626,111.5066,111.5152,8510.0
2016-11-28 15:20:00,130.76,130.76,130.65,130.71,12945.0,111.4981,111.4981,111.4043,111.4555,12945.0
2016-11-28 15:25:00,130.72,130.76,130.52,130.55,10226.0,111.464,111.4981,111.2935,111.319,10226.0
2016-11-28 15:30:00,130.54,130.8,130.52,130.73,19259.0,111.3105,111.5322,111.2935,111.4725,19259.0
2016-11-28 15:35:00,130.75,130.76,130.68,130.72,9263.0,111.4896,111.4981,111.4299,111.464,9263.0
2016-11-28 15:40:00,130.73,130.73,130.54,130.54,11351.0,111.4725,111.4725,111.3105,111.3105,11351.0
2016-11-28 15:45:00,130.54,130.57,130.41,130.43,27101.0,111.3105,111.3361,111.1997,111.2167,27101.0
2016-11-28 15:50:00,130.42,130.55,130.4,130.53,29590.0,111.2082,111.319,111.1911,111.302,29590.0
2016-11-28 15:55:00,130.53,130.57,130.43,130.48,91829.0,111.302,111.3361,111.2167,111.2594,91829.0
2016-11-29 09:30:00,130.45,130.93,130.11,130.14,22402.0,111.2338,111.6431,110.9439,110.9694,22402.0
2016-11-29 09:35:00,130.18,130.55,130.18,130.41,11206.0,111.0035,111.319,111.0035,111.1997,11206.0
2016-11-29 09:40:00,130.45,130.45,129.98,130.09,13785.0,111.2338,111.2338,110.833,110.9268,13785.0
2016-11-29 09:45:00,130.05,130.05,129.65,129.7,8798.0,110.8927,110.8927,110.5516,110.5943,8798.0
2016-11-29 09:50:00,129.74,129.96,129.72,129.96,6510.0,110.6284,110.816,110.6113,110.816,6510.0
2016-11-29 09:55:00,129.96,130.06,129.9,129.9,16179.0,110.816,110.9012,110.7648,110.7648,16179.0
2016-11-29 10:00:00,130.04,130.07,129.88,129.94,14042.0,110.8842,110.9097,110.7477,110.7989,14042.0
2016-11-29 10:05:00,130.01,130.09,129.96,130.01,13665.0,110.8586,110.9268,110.816,110.8586,13665.0
2016-11-29 10:10:00,130.05,130.34,130.01,130.34,10017.0,110.8927,111.14,110.8586,111.14,10017.0
2016-11-29 10:15:00,130.38,130.62,130.38,130.62,9340.0,111.1741,111.3787,111.1741,111.3787,9340.0
2016-11-29 10:20:00,130.63,130.78,130.52,130.54,7300.0,111.3873,111.5152,111.2935,111.3105,7300.0
2016-11-29 10:25:00,130.53,130.54,130.41,130.41,2900.0,111.302,111.3105,111.1997,111.1997,2900.0
2016-11-29 10:30:00,130.41,130.57,130.34,130.4,13049.0,111.1997,111.3361,111.14,111.1911,13049.0
2016-11-29 10:35:00,130.38,130.48,130.38,130.44,5571.0,111.1741,111.2594,111.1741,111.2252,5571.0
2016-11-29 10:40:00,130.4,130.55,130.39,130.39,6922.0,111.1911,111.319,111.1826,111.1826,6922.0
2016-11-29 10:45:00,130.46,130.66,130.45,130.52,7690.0,111.2423,111.4128,111.2338,111.2935,7690.0
2016-11-29 10:50:00,130.57,130.61,130.49,130.53,9067.0,111.3361,111.3702,111.2679,111.302,9067.0
2016-11-29 10:55:00,130.55,130.82,130.55,130.82,4800.0,111.319,111.5493,111.319,111.5493,4800.0
2016-11-29 11:00:00,130.83,130.93,130.77,130.93,11164.0,111.5578,111.6431,111.5066,111.6431,11164.0
2016-11-29 11:05:00,130.95,131.28,130.95,131.28,11730.0,111.6601,111.9415,111.6601,111.9415,11730.0
2016-11-29 11:10:00,131.27,131.46,131.26,131.41,10070.0,111.933,112.095,111.9245,112.0524,10070.0
2016-11-29 11:15:00,131.26,131.29,131.02,131.02,5900.0,111.9245,111.95,111.7198,111.7198,5900.0
2016-11-29 11:20:00,130.99,131.32,130.99,131.32,2757.0,111.6942,111.9756,111.6942,111.9756,2757.0
2016-11-29 11:25:00,131.35,131.44,131.27,131.37,6220.0,112.0012,112.0779,111.933,112.0182,6220.0
2016-11-29 11:30:00,131.39,131.49,131.32,131.49,3264.0,112.0353,112.1206,111.9756,112.1206,3264.0
2016-11-29 11:35:00,131.48,131.5,131.38,131.47,5055.0,112.112,112.1291,112.0268,112.1035,5055.0
2016-11-29 11:40:00,131.47,131.62,131.47,131.62,7109.0,112.1035,112.2314,112.1035,112.2314,7109.0
2016-11-29 11:45:00,131.61,131.61,131.3,131.43,5463.0,112.2229,112.2229,111.9586,112.0694,5463.0
2016-11-29 11:50:00,131.38,131.47,131.29,131.37,2775.0,112.0268,112.1035,111.95,112.0182,2775.0
2016-11-29 11:55:00,131.31,131.5,131.31,131.49,2700.0,111.9671,112.1291,111.9671,112.1206,2700.0
2016-11-29 12:00:00,131.5,131.5,131.28,131.36,5219.0,112.1291,112.1291,111.9415,112.0097,5219.0
2016-11-29 12:05:00,131.41,131.47,131.37,131.47,5177.0,112.0524,112.1035,112.0182,112.1035,5177.0
2016-11-29 12:10:00,131.46,131.55,131.46,131.48,4218.0,112.095,112.1717,112.095,112.112,4218.0
2016-11-29 12:15:00,131.53,131.53,131.29,131.29,8417.0,112.1547,112.1547,111.95,111.95,8417.0
2016-11-29 12:20:00,131.29,131.31,131.22,131.22,3563.0,111.95,111.9671,111.8903,111.8903,3563.0
2016-11-29 12:25:00,131.22,131.4,131.22,131.4,5121.0,111.8903,112.0438,111.8903,112.0438,5121.0
2016-11-29 12:30:00,131.42,131.44,131.28,131.28,6550.0,112.0609,112.0779,111.9415,111.9415,6550.0
2016-11-29 12:35:00,131.27,131.34,131.21,131.25,4500.0,111.933,111.9927,111.8818,111.9159,4500.0
2016-11-29 12:40:00,131.23,131.35,131.23,131.35,1292.0,111.8989,112.0012,111.8989,112.0012,1292.0
2016-11-29 12:45:00,131.41,131.59,131.38,131.59,2929.0,112.0524,112.2058,112.0268,112.2058,2929.0
2016-11-29 12:50:00,131.58,131.58,131.45,131.52,2980.0,112.1973,112.1973,112.0865,112.1462,2980.0
2016-11-29 12:55:00,131.55,131.68,131.53,131.68,3607.0,112.1717,112.2826,112.1547,112.2826,3607.0
2016-11-29 13:00:00,131.7,131.77,131.69,131.69,2200.0,112.2996,112.3593,112.2911,112.2911,2200.0
2016-11-29 13:05:00,131.69,131.72,131.49,131.59,5245.0,112.2911,112.3167,112.1206,112.2058,5245.0
2016-11-29 13:10:00,131.59,131.63,131.52,131.53,2103.0,112.2058,112.2399,112.1462,112.1547,2103.0
2016-11-29 13:15:00,131.52,131.56,131.51,131.56,2309.0,112.1462,112.1803,112.1376,112.1803,2309.0
2016-11-29 13:20:00,131.56,131.66,131.56,131.64,3842.0,112.1803,112.2655,112.1803,112.2485,3842.0
2016-11-29 13:25:00,131.62,131.62,131.54,131.55,2876.0,112.2314,112.2314,112.1632,112.1717,2876.0
2016-11-29 13:30:00,131.65,131.67,131.56,131.66,1425.0,112.257,112.2741,112.1803,112.2655,1425.0
2016-11-29 13:35:00,131.66,131.66,131.59,131.62,1600.0,112.2655,112.2655,112.2058,112.2314,1600.0
2016-11-29 13:40:00,131.62,131.67,131.53,131.54,7737.0,112.2314,112.2741,112.1547,112.1632,7737.0
2016-11-29 13:45:00,131.56,131.64,131.56,131.64,1464.0,112.1803,112.2485,112.1803,112.2485,1464.0
2016-11-29 13:50:00,131.64,131.69,131.63,131.67,2800.0,112.2485,112.2911,112.2399,112.2741,2800.0
2016-11-29 13:55:00,131.65,131.67,131.58,131.65,5866.0,112.257,112.2741,112.1973,112.257,5866.0
2016-11-29 14:00:00,131.66,131.73,131.61,131.73,3687.0,112.2655,112.3252,112.2229,112.3252,3687.0
2016-11-29 14:05:00,131.73,131.9,131.73,131.81,6497.0,112.3252,112.4702,112.3252,112.3934,6497.0
2016-11-29 14:10:00,131.78,131.87,131.77,131.86,1934.0,112.3679,112.4446,112.3593,112.4361,1934.0
2016-11-29 14:15:00,131.86,131.86,131.75,131.77,3500.0,112.4361,112.4361,112.3423,112.3593,3500.0
2016-11-29 14:20:00,131.81,131.92,131.81,131.92,1600.0,112.3934,112.4872,112.3934,112.4872,1600.0
2016-11-29 14:25:00,131.92,131.92,131.79,131.87,4219.0,112.4872,112.4872,112.3764,112.4446,4219.0
2016-11-29 14:30:00,131.89,131.89,131.68,131.72,6558.0,112.4616,112.4616,112.2826,112.3167,6558.0
2016-11-29 14:35:00,131.68,131.89,131.68,131.86,11548.0,112.2826,112.4616,112.2826,112.4361,11548.0
2016-11-29 14:40:00,131.83,131.9,131.83,131.85,16119.0,112.4105,112.4702,112.4105,112.4275,16119.0
2016-11-29 14:45:00,131.85,131.91,131.77,131.78,11390.0,112.4275,112.4787,112.3593,112.3679,11390.0
2016-11-29 14:50:00,131.76,131.76,131.48,131.48,7035.0,112.3508,112.3508,112.112,112.112,7035.0
2016-11-29 14:55:00,131.48,131.49,131.33,131.39,5940.0,112.112,112.1206,111.9841,112.0353,5940.0
2016-11-29 15:00:00,131.36,131.37,131.15,131.2,5679.0,112.0097,112.0182,111.8307,111.8733,5679.0
2016-11-29 15:05:00,131.23,131.28,131.1,131.15,5785.0,111.8989,111.9415,111.788,111.8307,5785.0
2016-11-29 15:10:00,131.14,131.35,131.13,131.35,4300.0,111.8221,112.0012,111.8136,112.0012,4300.0
2016-11-29 15:15:00,131.35,131.41,131.34,131.39,10852.0,112.0012,112.0524,111.9927,112.0353,10852.0
2016-11-29 15:20:00,131.39,131.58,131.33,131.53,10431.0,112.0353,112.1973,111.9841,112.1547,10431.0
2016-11-29 15:25:00,131.51,131.53,131.36,131.42,8421.0,112.1376,112.1547,112.0097,112.0609,8421.0
2016-11-29 15:30:00,131.41,131.41,131.25,131.38,7824.0,112.0524,112.0524,111.9159,112.0268,7824.0
2016-11-29 15:35:00,131.34,131.51,131.25,131.25,10567.0,111.9927,112.1376,111.9159,111.9159,10567.0
2016-11-29 15:40:00,131.24,131.33,131.23,131.32,9517.0,111.9074,111.9841,111.8989,111.9756,9517.0
2016-11-29 15:45:00,131.3,131.31,131.19,131.26,15297.0,111.9586,111.9671,111.8648,111.9245,15297.0
2016-11-29 15:50:00,131.25,131.42,131.25,131.42,20890.0,111.9159,112.0609,111.9159,112.0609,20890.0
2016-11-29 15:55:00,131.42,131.42,131.27,131.37,68661.0,112.0609,112.0609,111.933,112.0182,68661.0
2016-11-30 09:30:00,131.92,132.49,131.92,132.29,18218.0,112.4872,112.9733,112.4872,112.8027,18218.0
2016-11-30 09:35:00,132.18,132.49,132.18,132.42,5545.0,112.7089,112.9733,112.7089,112.9136,5545.0
2016-11-30 09:40:00,132.43,132.83,132.42,132.71,9253.0,112.9221,113.2632,112.9136,113.1609,9253.0
2016-11-30 09:45:00,132.81,132.91,132.76,132.81,3082.0,113.2461,113.3314,113.2035,113.2461,3082.0
2016-11-30 09:50:00,132.86,132.86,132.41,132.48,11575.0,113.2888,113.2888,112.905,112.9647,11575.0
2016-11-30 09:55:00,132.5,132.51,132.38,132.46,9445.0,112.9818,112.9903,112.8795,112.9477,9445.0
2016-11-30 10:00:00,132.47,132.66,132.47,132.64,2206.0,112.9562,113.1182,112.9562,113.1012,2206.0
2016-11-30 10:05:00,132.67,132.97,132.62,132.97,3900.0,113.1267,113.3826,113.0841,113.3826,3900.0
2016-11-30 10:10:00,132.92,132.96,132.62,132.62,4800.0,113.3399,113.374,113.0841,113.0841,4800.0
2016-11-30 10:15:00,132.6,132.79,132.58,132.58,5106.0,113.0671,113.2291,113.05,113.05,5106.0
2016-11-30 10:20:00,132.62,132.63,132.26,132.36,10029.0,113.0841,113.0926,112.7771,112.8624,10029.0
2016-11-30 10:25:00,132.26,132.62,132.26,132.62,8305.0,112.7771,113.0841,112.7771,113.0841,8305.0
2016-11-30 10:30:00,132.52,132.69,132.47,132.68,7512.0,112.9988,113.1438,112.9562,113.1353,7512.0
2016-11-30 10:35:00,132.58,132.72,132.43,132.72,4480.0,113.05,113.1694,112.9221,113.1694,4480.0
2016-11-30 10:40:00,132.62,132.74,132.61,132.74,2100.0,113.0841,113.1864,113.0756,113.1864,2100.0
2016-11-30 10:45:00,132.73,132.86,132.71,132.86,1600.0,113.1779,113.2888,113.1609,113.2888,1600.0
2016-11-30 10:50:00,132.86,132.92,132.82,132.86,3417.0,113.2888,113.3399,113.2547,113.2888,3417.0
2016-11-30 10:55:00,132.84,133.15,132.84,133.15,16796.0,113.2717,113.536,113.2717,113.536,16796.0
2016-11-30 11:00:00,133.15,133.2,133.06,133.15,5270.0,113.536,113.5787,113.4593,113.536,5270.0
2016-11-30 11:05:00,133.17,133.42,133.13,133.28,2901.0,113.5531,113.7663,113.519,113.6469,2901.0
2016-11-30 11:10:00,133.37,133.42,133.27,133.32,5880.0,113.7236,113.7663,113.6384,113.681,5880.0
2016-11-30 11:15:00,133.32,133.43,133.29,133.43,2300.0,113.681,113.7748,113.6554,113.7748,2300.0
2016-11-30 11:20:00,133.45,133.6,133.39,133.6,7831.0,113.7919,113.9198,113.7407,113.9198,7831.0
2016-11-30 11:25:00,133.54,133.56,133.35,133.35,4900.0,113.8686,113.8856,113.7066,113.7066,4900.0
2016-11-30 11:30:00,133.31,133.35,133.13,133.31,8541.0,113.6725,113.7066,113.519,113.6725,8541.0
2016-11-30 11:35:00,133.37,133.53,133.34,133.49,5725.0,113.7236,113.8601,113.6981,113.826,5725.0
2016-11-30 11:40:00,133.46,133.64,133.43,133.55,4577.0,113.8004,113.9539,113.7748,113.8771,4577.0
2016-11-30 11:45:00,133.58,133.63,133.5,133.62,3600.0,113.9027,113.9453,113.8345,113.9368,3600.0
2016-11-30 11:50:00,133.65,133.65,133.5,133.61,2800.0,113.9624,113.9624,113.8345,113.9283,2800.0
2016-11-30 11:55:00,133.64,133.64,133.42,133.44,3500.0,113.9539,113.9539,113.7663,113.7833,3500.0
2016-11-30 12:00:00,133.44,133.6,133.44,133.47,4100.0,113.7833,113.9198,113.7833,113.8089,4100.0
2016-11-30 12:05:00,133.48,133.51,133.38,133.43,3580.0,113.8174,113.843,113.7322,113.7748,3580.0
2016-11-30 12:10:00,133.41,133.47,133.35,133.35,5318.0,113.7577,113.8089,113.7066,113.7066,5318.0
2016-11-30 12:15:00,133.33,133.33,133.15,133.27,3200.0,113.6895,113.6895,113.536,113.6384,3200.0
2016-11-30 12:20:00,133.31,133.43,133.31,133.39,3031.0,113.6725,113.7748,113.6725,113.7407,3031.0
2016-11-30 12:25:00,133.41,133.44,133.38,133.4,2300.0,113.7577,113.7833,113.7322,113.7492,2300.0
2016-11-30 12:30:00,133.41,133.56,133.37,133.54,6658.0,113.7577,113.8856,113.7236,113.8686,6658.0
2016-11-30 12:35:00,133.57,133.62,133.55,133.62,2602.0,113.8942,113.9368,113.8771,113.9368,2602.0
2016-11-30 12:40:00,133.61,133.84,133.6,133.84,2111.0,113.9283,114.1244,113.9198,114.1244,2111.0
2016-11-30 12:45:00,133.87,133.87,133.73,133.81,4400.0,114.15,114.15,114.0306,114.0988,4400.0
2016-11-30 12:50:00,133.8,133.84,133.75,133.76,6105.0,114.0903,114.1244,114.0477,114.0562,6105.0
2016-11-30 12:55:00,133.77,133.85,133.76,133.84,3500.0,114.0647,114.1329,114.0562,114.1244,3500.0
2016-11-30 13:00:00,133.83,133.95,133.81,133.93,56335.0,114.1159,114.2182,114.0988,114.2011,56335.0
2016-11-30 13:05:00,133.93,134.13,133.92,134.13,9763.0,114.2011,114.3717,114.1926,114.3717,9763.0
2016-11-30 13:10:00,134.06,134.17,134.03,134.17,4357.0,114.312,114.4058,114.2864,114.4058,4357.0
2016-11-30 13:15:00,134.21,134.27,134.17,134.26,3651.0,114.4399,114.4911,114.4058,114.4825,3651.0
2016-11-30 13:20:00,134.25,134.27,134.22,134.27,2300.0,114.474,114.4911,114.4484,114.4911,2300.0
2016-11-30 13:25:00,134.23,134.27,134.15,134.23,4166.0,114.457,114.4911,114.3887,114.457,4166.0
2016-11-30 13:30:00,134.22,134.26,134.07,134.13,7274.0,114.4484,114.4825,114.3205,114.3717,7274.0
2016-11-30 13:35:00,134.15,134.19,134.08,134.12,6124.0,114.3887,114.4228,114.329,114.3632,6124.0
2016-11-30 13:40:00,134.13,134.23,134.13,134.21,2500.0,114.3717,114.457,114.3717,114.4399,2500.0
2016-11-30 13:45:00,134.22,134.26,134.06,134.09,20672.0,114.4484,114.4825,114.312,114.3376,20672.0
2016-11-30 13:50:00,134.08,134.13,133.99,133.99,4442.0,114.329,114.3717,114.2523,114.2523,4442.0
2016-11-30 13:55:00,134.03,134.11,134.02,134.06,8775.0,114.2864,114.3546,114.2779,114.312,8775.0
2016-11-30 14:00:00,134.06,134.06,133.95,134.0,7589.0,114.312,114.312,114.2182,114.2608,7589.0
2016-11-30 14:05:00,134.01,134.06,133.89,133.93,6969.0,114.2694,114.312,114.167,114.2011,6969.0
2016-11-30 14:10:00,133.95,134.14,133.92,134.05,50149.0,114.2182,114.3802,114.1926,114.3035,50149.0
2016-11-30 14:15:00,134.04,134.04,133.86,133.86,19745.0,114.2949,114.2949,114.1415,114.1415,19745.0
2016-11-30 14:20:00,133.85,133.85,133.69,133.73,5045.0,114.1329,114.1329,113.9965,114.0306,5045.0
2016-11-30 14:25:00,133.78,133.8,133.72,133.76,4034.0,114.0732,114.0903,114.0221,114.0562,4034.0
2016-11-30 14:30:00,133.73,133.84,133.72,133.81,9601.0,114.0306,114.1244,114.0221,114.0988,9601.0
2016-11-30 14:35:00,133.82,133.86,133.79,133.82,18182.0,114.1073,114.1415,114.0818,114.1073,18182.0
2016-11-30 14:40:00,133.84,133.92,133.77,133.82,12603.0,114.1244,114.1926,114.0647,114.1073,12603.0
2016-11-30 14:45:00,133.84,133.9,133.77,133.85,6064.0,114.1244,114.1756,114.0647,114.1329,6064.0
2016-11-30 14:50:00,133.83,133.91,133.79,133.79,19010.0,114.1159,114.1841,114.0818,114.0818,19010.0
2016-11-30 14:55:00,133.79,133.82,133.71,133.75,5887.0,114.0818,114.1073,114.0136,114.0477,5887.0
2016-11-30 15:00:00,133.75,133.82,133.71,133.81,6235.0,114.0477,114.1073,114.0136,114.0988,6235.0
2016-11-30 15:05:00,133.79,133.87,133.72,133.78,10786.0,114.0818,114.15,114.0221,114.0732,10786.0
2016-11-30 15:10:00,133.78,133.82,133.72,133.8,9480.0,114.0732,114.1073,114.0221,114.0903,9480.0
2016-11-30 15:15:00,133.83,133.97,133.82,133.93,9414.0,114.1159,114.2353,114.1073,114.2011,9414.0
2016-11-30 15:20:00,133.95,134.0,133.85,133.85,18403.0,114.2182,114.2608,114.1329,114.1329,18403.0
2016-11-30 15:25:00,133.87,133.93,133.86,133.91,14691.0,114.15,114.2011,114.1415,114.1841,14691.0
2016-11-30 15:30:00,133.9,133.94,133.85,133.88,17280.0,114.1756,114.2097,114.1329,114.1585,17280.0
2016-11-30 15:35:00,133.87,133.9,133.82,133.86,12842.0,114.15,114.1756,114.1073,114.1415,12842.0
2016-11-30 15:40:00,133.84,133.88,133.76,133.78,11604.0,114.1244,114.1585,114.0562,114.0732,11604.0
2016-11-30 15:45:00,133.77,133.94,133.76,133.93,19187.0,114.0647,114.2097,114.0562,114.2011,19187.0
2016-11-30 15:50:00,133.9,133.9,133.78,133.86,24535.0,114.1756,114.1756,114.0732,114.1415,24535.0
2016-11-30 15:55:00,133.84,133.86,133.62,133.69,77861.0,114.1244,114.1415,113.9368,113.9965,77861.0
2016-12-01 09:30:00,134.48,135.52,134.21,134.96,50881.0,114.6701,115.5569,114.4399,115.0794,50881.0
2016-12-01 09:35:00,134.9,135.72,134.8,135.55,30047.0,115.0283,115.7275,114.943,115.5825,30047.0
2016-12-01 09:40:00,135.55,136.18,135.32,136.13,22937.0,115.5825,116.1197,115.3864,116.0771,22937.0
2016-12-01 09:45:00,135.94,136.17,135.74,135.95,19493.0,115.9151,116.1112,115.7445,115.9236,19493.0
2016-12-01 09:50:00,136.01,136.43,135.62,136.3,49984.0,115.9747,116.3329,115.6422,116.222,49984.0
2016-12-01 09:55:00,136.42,136.9,136.3,136.6,38041.0,116.3243,116.7336,116.222,116.4778,38041.0
2016-12-01 10:00:00,136.59,137.25,136.47,137.22,27262.0,116.4693,117.0321,116.367,117.0065,27262.0
2016-12-01 10:05:00,137.21,137.5,137.09,137.46,30902.0,116.998,117.2453,116.8957,117.2111,30902.0
2016-12-01 10:10:00,137.41,137.45,136.7,137.04,19957.0,117.1685,117.2026,116.5631,116.853,19957.0
2016-12-01 10:15:00,137.02,137.43,136.73,136.8,15761.0,116.836,117.1856,116.5887,116.6484,15761.0
2016-12-01 10:20:00,136.89,137.27,136.85,137.26,22641.0,116.7251,117.0491,116.691,117.0406,22641.0
2016-12-01 10:25:00,137.26,137.42,137.05,137.12,23819.0,117.0406,117.177,116.8615,116.9212,23819.0
2016-12-01 10:30:00,137.04,137.18,136.92,137.14,12469.0,116.853,116.9724,116.7507,116.9383,12469.0
2016-12-01 10:35:00,137.2,137.62,137.16,137.39,21511.0,116.9894,117.3476,116.9553,117.1515,21511.0
2016-12-01 10:40:00,137.28,137.46,137.11,137.32,14316.0,117.0577,117.2111,116.9127,117.0918,14316.0
2016-12-01 10:45:00,137.32,137.42,137.12,137.37,7998.0,117.0918,117.177,116.9212,117.1344,7998.0
2016-12-01 10:50:00,137.34,137.61,137.22,137.61,8190.0,117.1088,117.3391,117.0065,117.3391,8190.0
2016-12-01 10:55:00,137.48,137.55,137.29,137.47,8963.0,117.2282,117.2879,117.0662,117.2197,8963.0
2016-12-01 11:00:00,137.45,137.87,137.37,137.75,24343.0,117.2026,117.5608,117.1344,117.4584,24343.0
2016-12-01 11:05:00,137.74,137.74,137.48,137.7,29737.0,117.4499,117.4499,117.2282,117.4158,29737.0
2016-12-01 11:10:00,137.72,137.8,137.45,137.52,88876.0,117.4328,117.5011,117.2026,117.2623,88876.0
2016-12-01 11:15:00,137.5,137.52,136.96,136.97,21975.0,117.2453,117.2623,116.7848,116.7933,21975.0
2016-12-01 11:20:00,136.99,137.19,136.86,137.19,104609.0,116.8104,116.9809,116.6995,116.9809,104609.0
2016-12-01 11:25:00,137.19,137.38,137.19,137.38,13458.0,116.9809,117.1429,116.9809,117.1429,13458.0
2016-12-01 11:30:00,137.35,137.65,137.35,137.64,13647.0,117.1174,117.3732,117.1174,117.3646,13647.0
2016-12-01 11:35:00,137.62,137.87,137.57,137.65,33799.0,117.3476,117.5608,117.3049,117.3732,33799.0
2016-12-01 11:40:00,137.65,137.65,137.49,137.58,12610.0,117.3732,117.3732,117.2367,117.3135,12610.0
2016-12-01 11:45:00,137.55,137.9,137.55,137.87,10665.0,117.2879,117.5863,117.2879,117.5608,10665.0
2016-12-01 11:50:00,137.83,137.91,137.79,137.91,10797.0,117.5266,117.5949,117.4925,117.5949,10797.0
2016-12-01 11:55:00,137.84,137.88,137.59,137.69,8914.0,117.5352,117.5693,117.322,117.4073,8914.0
2016-12-01 12:00:00,137.62,137.68,137.44,137.48,19033.0,117.3476,117.3987,117.1941,117.2282,19033.0
2016-12-01 12:05:00,137.48,137.6,137.45,137.57,9002.0,117.2282,117.3305,117.2026,117.3049,9002.0
2016-12-01 12:10:00,137.55,137.61,137.48,137.52,7900.0,117.2879,117.3391,117.2282,117.2623,7900.0
2016-12-01 12:15:00,137.5,137.56,137.47,137.52,6718.0,117.2453,117.2964,117.2197,117.2623,6718.0
2016-12-01 12:20:00,137.53,137.57,137.47,137.53,9476.0,117.2708,117.3049,117.2197,117.2708,9476.0
2016-12-01 12:25:00,137.53,137.64,137.53,137.61,5003.0,117.2708,117.3646,117.2708,117.3391,5003.0
2016-12-01 12:30:00,137.64,137.73,137.6,137.69,3700.0,117.3646,117.4414,117.3305,117.4073,3700.0
2016-12-01 12:35:00,137.73,137.87,137.67,137.87,7977.0,117.4414,117.5608,117.3902,117.5608,7977.0
2016-12-01 12:40:00,137.82,137.84,137.75,137.78,4400.0,117.5181,117.5352,117.4584,117.484,4400.0
2016-12-01 12:45:00,137.77,137.78,137.6,137.6,3530.0,117.4755,117.484,117.3305,117.3305,3530.0
2016-12-01 12:50:00,137.59,137.59,137.46,137.5,5500.0,117.322,117.322,117.2111,117.2453,5500.0
2016-12-01 12:55:00,137.5,137.52,137.32,137.41,10033.0,117.2453,117.2623,117.0918,117.1685,10033.0
2016-12-01 13:00:00,137.4,137.45,137.38,137.44,17799.0,117.16,117.2026,117.1429,117.1941,17799.0
2016-12-01 13:05:00,137.43,137.49,137.38,137.46,9811.0,117.1856,117.2367,117.1429,117.2111,9811.0
2016-12-01 13:10:00,137.47,137.81,137.47,137.81,19847.0,117.2197,117.5096,117.2197,117.5096,19847.0
2016-12-01 13:15:00,137.81,137.96,137.76,137.89,13201.0,117.5096,117.6375,117.467,117.5778,13201.0
2016-12-01 13:20:00,137.86,137.89,137.66,137.78,13599.0,117.5522,117.5778,117.3817,117.484,13599.0
2016-12-01 13:25:00,137.78,137.93,137.7,137.92,10905.0,117.484,117.6119,117.4158,117.6034,10905.0
2016-12-01 13:30:00,137.86,138.05,137.86,138.01,38097.0,117.5522,117.7142,117.5522,117.6801,38097.0
2016-12-01 13:35:00,138.0,138.18,138.0,138.15,6984.0,117.6716,117.8251,117.6716,117.7995,6984.0
2016-12-01 13:40:00,138.12,138.21,138.0,138.01,17153.0,117.7739,117.8507,117.6716,117.6801,17153.0
2016-12-01 13:45:00,138.01,138.1,138.0,138.06,9429.0,117.6801,117.7569,117.6716,117.7228,9429.0
2016-12-01 13:50:00,138.06,138.14,138.03,138.14,17666.0,117.7228,117.791,117.6972,117.791,17666.0
2016-12-01 13:55:00,138.13,138.31,138.13,138.3,17253.0,117.7825,117.9359,117.7825,117.9274,17253.0
2016-12-01 14:00:00,138.31,138.45,138.31,138.35,15264.0,117.9359,118.0553,117.9359,117.97,15264.0
2016-12-01 14:05:00,138.32,138.35,138.23,138.35,12994.0,117.9445,117.97,117.8677,117.97,12994.0
2016-12-01 14:10:00,138.38,138.38,138.26,138.35,6710.0,117.9956,117.9956,117.8933,117.97,6710.0
2016-12-01 14:15:00,138.33,138.58,138.28,138.48,17497.0,117.953,118.1662,117.9104,118.0809,17497.0
2016-12-01 14:20:00,138.47,138.76,138.47,138.72,20653.0,118.0724,118.3196,118.0724,118.2855,20653.0
2016-12-01 14:25:00,138.71,138.73,138.52,138.57,12755.0,118.277,118.2941,118.115,118.1576,12755.0
2016-12-01 14:30:00,138.54,138.69,138.54,138.65,157627.0,118.1321,118.26,118.1321,118.2259,157627.0
2016-12-01 14:35:00,138.65,138.67,138.1,138.1,12819.0,118.2259,118.2429,117.7569,117.7569,12819.0
2016-12-01 14:40:00,138.11,138.17,137.91,137.98,23385.0,117.7654,117.8166,117.5949,117.6545,23385.0
2016-12-01 14:45:00,138.0,138.04,137.7,137.71,8218.0,117.6716,117.7057,117.4158,117.4243,8218.0
2016-12-01 14:50:00,137.71,137.87,137.64,137.66,11110.0,117.4243,117.5608,117.3646,117.3817,11110.0
2016-12-01 14:55:00,137.71,137.71,137.59,137.6,3286.0,117.4243,117.4243,117.322,117.3305,3286.0
2016-12-01 15:00:00,137.55,137.59,137.45,137.51,8536.0,117.2879,117.322,117.2026,117.2538,8536.0
2016-12-01 15:05:00,137.51,137.51,137.14,137.14,9021.0,117.2538,117.2538,116.9383,116.9383,9021.0
2016-12-01 15:10:00,137.14,137.23,137.09,137.16,7768.0,116.9383,117.015,116.8957,116.9553,7768.0
2016-12-01 15:15:00,137.12,137.2,137.03,137.05,11666.0,116.9212,116.9894,116.8445,116.8615,11666.0
2016-12-01 15:20:00,137.04,137.04,136.88,136.94,9150.0,116.853,116.853,116.7166,116.7677,9150.0
2016-12-01 15:25:00,136.94,136.95,136.83,136.89,8988.0,116.7677,116.7763,116.674,116.7251,8988.0
2016-12-01 15:30:00,136.89,136.89,136.73,136.81,14641.0,116.7251,116.7251,116.5887,116.6569,14641.0
2016-12-01 15:35:00,136.81,136.99,136.79,136.9,17262.0,116.6569,116.8104,116.6398,116.7336,17262.0
2016-12-01 15:40:00,136.89,136.93,136.75,136.88,23684.0,116.7251,116.7592,116.6057,116.7166,23684.0
2016-12-01 15:45:00,136.87,136.87,136.56,136.6,24141.0,116.7081,116.7081,116.4437,116.4778,24141.0
2016-12-01 15:50:00,136.6,136.95,136.6,136.92,41184.0,116.4778,116.7763,116.4778,116.7507,41184.0
2016-12-01 15:55:00,136.92,137.23,136.85,137.21,94366.0,116.7507,117.015,116.691,116.998,94366.0
2016-12-02 09:30:00,136.7,137.0,135.8,136.14,25502.0,116.5631,116.8189,115.7957,116.0856,25502.0
2016-12-02 09:35:00,136.15,136.64,136.11,136.64,10951.0,116.0941,116.5119,116.06,116.5119,10951.0
2016-12-02 09:40:00,136.77,136.77,136.44,136.44,8380.0,116.6228,116.6228,116.3414,116.3414,8380.0
2016-12-02 09:45:00,136.52,136.94,136.51,136.9,5889.0,116.4096,116.7677,116.4011,116.7336,5889.0
2016-12-02 09:50:00,136.98,137.18,136.9,137.18,13234.0,116.8019,116.9724,116.7336,116.9724,13234.0
2016-12-02 09:55:00,137.19,137.3,136.84,137.04,26195.0,116.9809,117.0747,116.6825,116.853,26195.0
2016-12-02 10:00:00,136.92,137.39,136.92,137.36,21299.0,116.7507,117.1515,116.7507,117.1259,21299.0
2016-12-02 10:05:00,137.24,137.52,137.24,137.49,3488.0,117.0236,117.2623,117.0236,117.2367,3488.0
2016-12-02 10:10:00,137.41,137.47,137.35,137.43,10219.0,117.1685,117.2197,117.1174,117.1856,10219.0
2016-12-02 10:15:00,137.43,137.6,137.29,137.51,12211.0,117.1856,117.3305,117.0662,117.2538,12211.0
2016-12-02 10:20:00,137.58,137.69,137.43,137.62,16142.0,117.3135,117.4073,117.1856,117.3476,16142.0
2016-12-02 10:25:00,137.67,137.79,137.6,137.7,17791.0,117.3902,117.4925,117.3305,117.4158,17791.0
2016-12-02 10:30:00,137.66,137.76,137.57,137.68,11454.0,117.3817,117.467,117.3049,117.3987,11454.0
2016-12-02 10:35:00,137.68,137.8,137.5,137.73,12828.0,117.3987,117.5011,117.2453,117.4414,12828.0
2016-12-02 10:40:00,137.62,137.65,137.4,137.56,4805.0,117.3476,117.3732,117.16,117.2964,4805.0
2016-12-02 10:45:00,137.68,137.69,137.21,137.33,5307.0,117.3987,117.4073,116.998,117.1003,5307.0
2016-12-02 10:50:00,137.37,137.52,137.35,137.41,4654.0,117.1344,117.2623,117.1174,117.1685,4654.0
2016-12-02 10:55:00,137.36,137.4,137.25,137.31,7488.0,117.1259,117.16,117.0321,117.0832,7488.0
2016-12-02 11:00:00,137.29,137.31,137.04,137.13,8845.0,117.0662,117.0832,116.853,116.9298,8845.0
2016-12-02 11:05:00,137.17,137.5,137.17,137.5,13115.0,116.9639,117.2453,116.9639,117.2453,13115.0
2016-12-02 11:10:00,137.4,137.72,137.34,137.51,6328.0,117.16,117.4328,117.1088,117.2538,6328.0
2016-12-02 11:15:00,137.53,137.62,137.52,137.62,5128.0,117.2708,117.3476,117.2623,117.3476,5128.0
2016-12-02 11:20:00,137.63,137.67,137.3,137.3,5756.0,117.3561,117.3902,117.0747,117.0747,5756.0
2016-12-02 11:25:00,137.37,137.37,137.17,137.36,3460.0,117.1344,117.1344,116.9639,117.1259,3460.0
2016-12-02 11:30:00,137.33,137.33,136.95,136.99,3507.0,117.1003,117.1003,116.7763,116.8104,3507.0
2016-12-02 11:35:00,137.03,137.12,136.99,137.1,4155.0,116.8445,116.9212,116.8104,116.9042,4155.0
2016-12-02 11:40:00,137.09,137.09,136.88,136.98,4433.0,116.8957,116.8957,116.7166,116.8019,4433.0
2016-12-02 11:45:00,136.94,136.95,136.59,136.59,7261.0,116.7677,116.7763,116.4693,116.4693,7261.0
2016-12-02 11:50:00,136.65,136.75,136.39,136.55,8591.0,116.5205,116.6057,116.2988,116.4352,8591.0
2016-12-02 11:55:00,136.5,136.52,136.32,136.47,9084.0,116.3926,116.4096,116.2391,116.367,9084.0
2016-12-02 12:00:00,136.38,136.4,136.17,136.25,6713.0,116.2902,116.3073,116.1112,116.1794,6713.0
2016-12-02 12:05:00,136.24,136.25,136.1,136.15,6300.0,116.1709,116.1794,116.0515,116.0941,6300.0
2016-12-02 12:10:00,136.18,136.19,135.97,135.97,12748.0,116.1197,116.1282,115.9406,115.9406,12748.0
2016-12-02 12:15:00,136.04,136.16,135.97,136.06,11073.0,116.0003,116.1026,115.9406,116.0174,11073.0
2016-12-02 12:20:00,136.03,136.17,135.96,135.96,5701.0,115.9918,116.1112,115.9321,115.9321,5701.0
2016-12-02 12:25:00,135.96,136.17,135.9,135.9,9692.0,115.9321,116.1112,115.8809,115.8809,9692.0
2016-12-02 12:30:00,135.9,135.92,135.75,135.87,7807.0,115.8809,115.898,115.753,115.8554,7807.0
2016-12-02 12:35:00,135.87,136.03,135.49,136.03,139587.0,115.8554,115.9918,115.5313,115.9918,139587.0
2016-12-02 12:40:00,136.04,136.04,135.83,135.96,111377.0,116.0003,116.0003,115.8213,115.9321,111377.0
2016-12-02 12:45:00,135.96,136.06,135.92,135.92,17307.0,115.9321,116.0174,115.898,115.898,17307.0
2016-12-02 12:50:00,135.94,136.4,135.93,136.32,140325.0,115.9151,116.3073,115.9065,116.2391,140325.0
2016-12-02 12:55:00,136.39,136.49,136.35,136.46,6802.0,116.2988,116.384,116.2647,116.3585,6802.0
2016-12-02 13:00:00,136.46,136.5,136.31,136.31,4359.0,116.3585,116.3926,116.2306,116.2306,4359.0
2016-12-02 13:05:00,136.38,136.42,136.08,136.09,4444.0,116.2902,116.3243,116.0344,116.043,4444.0
2016-12-02 13:10:00,136.07,136.07,135.88,135.91,12100.0,116.0259,116.0259,115.8639,115.8895,12100.0
2016-12-02 13:15:00,135.92,135.97,135.88,135.97,5908.0,115.898,115.9406,115.8639,115.9406,5908.0
2016-12-02 13:20:00,135.91,135.95,135.77,135.87,2300.0,115.8895,115.9236,115.7701,115.8554,2300.0
2016-12-02 13:25:00,135.83,135.93,135.7,135.73,5524.0,115.8213,115.9065,115.7104,115.736,5524.0
2016-12-02 13:30:00,135.75,136.0,135.74,135.97,6397.0,115.753,115.9662,115.7445,115.9406,6397.0
2016-12-02 13:35:00,136.0,136.0,135.9,135.94,3418.0,115.9662,115.9662,115.8809,115.9151,3418.0
2016-12-02 13:40:00,135.91,136.05,135.9,136.0,2940.0,115.8895,116.0089,115.8809,115.9662,2940.0
2016-12-02 13:45:00,136.05,136.17,136.02,136.14,4887.0,116.0089,116.1112,115.9833,116.0856,4887.0
2016-12-02 13:50:00,136.19,136.3,136.14,136.21,3500.0,116.1282,116.222,116.0856,116.1453,3500.0
2016-12-02 13:55:00,136.22,136.22,136.09,136.09,3000.0,116.1538,116.1538,116.043,116.043,3000.0
2016-12-02 14:00:00,136.12,136.16,136.1,136.12,2100.0,116.0685,116.1026,116.0515,116.0685,2100.0
2016-12-02 14:05:00,136.13,136.21,136.12,136.12,2680.0,116.0771,116.1453,116.0685,116.0685,2680.0
2016-12-02 14:10:00,136.11,136.12,135.97,135.99,1734.0,116.06,116.0685,115.9406,115.9577,1734.0
2016-12-02 14:15:00,135.94,136.07,135.93,136.04,4116.0,115.9151,116.0259,115.9065,116.0003,4116.0
2016-12-02 14:20:00,136.02,136.14,136.02,136.11,2543.0,115.9833,116.0856,115.9833,116.06,2543.0
2016-12-02 14:25:00,136.07,136.2,136.04,136.19,6668.0,116.0259,116.1368,116.0003,116.1282,6668.0
2016-12-02 14:30:00,136.21,136.26,136.19,136.23,2000.0,116.1453,116.1879,116.1282,116.1623,2000.0
2016-12-02 14:35:00,136.23,136.27,136.19,136.24,6154.0,116.1623,116.1964,116.1282,116.1709,6154.0
2016-12-02 14:40:00,136.25,136.34,136.22,136.34,2750.0,116.1794,116.2561,116.1538,116.2561,2750.0
2016-12-02 14:45:00,136.3,136.33,136.19,136.33,4300.0,116.222,116.2476,116.1282,116.2476,4300.0
2016-12-02 14:50:00,136.34,136.4,136.3,136.32,4098.0,116.2561,116.3073,116.222,116.2391,4098.0
2016-12-02 14:55:00,136.34,136.37,136.27,136.31,6492.0,116.2561,116.2817,116.1964,116.2306,6492.0
2016-12-02 15:00:00,136.31,136.34,136.26,136.32,3228.0,116.2306,116.2561,116.1879,116.2391,3228.0
2016-12-02 15:05:00,136.34,136.42,136.32,136.32,6281.0,116.2561,116.3243,116.2391,116.2391,6281.0
2016-12-02 15:10:00,136.36,136.4,136.32,136.33,10475.0,116.2732,116.3073,116.2391,116.2476,10475.0
2016-12-02 15:15:00,136.32,136.45,136.28,136.42,4436.0,116.2391,116.3499,116.205,116.3243,4436.0
2016-12-02 15:20:00,136.42,136.47,136.41,136.47,2678.0,116.3243,116.367,116.3158,116.367,2678.0
2016-12-02 15:25:00,136.46,136.67,136.44,136.67,6945.0,116.3585,116.5375,116.3414,116.5375,6945.0
2016-12-02 15:30:00,136.66,136.99,136.66,136.94,10658.0,116.529,116.8104,116.529,116.7677,10658.0
2016-12-02 15:35:00,136.94,136.94,136.65,136.7,8663.0,116.7677,116.7677,116.5205,116.5631,8663.0
2016-12-02 15:40:00,136.71,136.76,136.63,136.63,8326.0,116.5716,116.6143,116.5034,116.5034,8326.0
2016-12-02 15:45:00,136.64,136.69,136.57,136.66,11356.0,116.5119,116.5546,116.4523,116.529,11356.0
2016-12-02 15:50:00,136.66,136.73,136.6,136.66,10368.0,116.529,116.5887,116.4778,116.529,10368.0
2016-12-02 15:55:00,136.7,136.85,136.52,136.78,70810.0,116.5631,116.691,116.4096,116.6313,70810.0
2016-12-05 09:30:00,137.22,137.92,137.22,137.59,43746.0,117.0065,117.6034,117.0065,117.322,43746.0
2016-12-05 09:35:00,137.59,137.83,137.52,137.58,6516.0,117.322,117.5266,117.2623,117.3135,6516.0
2016-12-05 09:40:00,137.58,138.0,137.51,137.63,47482.0,117.3135,117.6716,117.2538,117.3561,47482.0
2016-12-05 09:45:00,137.64,137.75,137.06,137.06,20712.0,117.3646,117.4584,116.8701,116.8701,20712.0
2016-12-05 09:50:00,137.01,137.28,137.01,137.13,7814.0,116.8274,117.0577,116.8274,116.9298,7814.0
2016-12-05 09:55:00,137.17,137.46,137.17,137.38,4476.0,116.9639,117.2111,116.9639,117.1429,4476.0
2016-12-05 10:00:00,137.4,137.66,137.17,137.43,63518.0,117.16,117.3817,116.9639,117.1856,63518.0
2016-12-05 10:05:00,137.42,137.42,136.98,137.0,19467.0,117.177,117.177,116.8019,116.8189,19467.0
2016-12-05 10:10:00,136.89,137.06,136.63,136.65,15323.0,116.7251,116.8701,116.5034,116.5205,15323.0
2016-12-05 10:15:00,136.82,137.08,136.79,137.03,6369.0,116.6654,116.8871,116.6398,116.8445,6369.0
2016-12-05 10:20:00,136.95,136.95,136.7,136.7,8810.0,116.7763,116.7763,116.5631,116.5631,8810.0
2016-12-05 10:25:00,136.7,137.12,136.7,137.01,4926.0,116.5631,116.9212,116.5631,116.8274,4926.0
2016-12-05 10:30:00,137.05,137.23,136.93,136.93,57486.0,116.8615,117.015,116.7592,116.7592,57486.0
2016-12-05 10:35:00,136.99,137.11,136.76,136.92,9939.0,116.8104,116.9127,116.6143,116.7507,9939.0
2016-12-05 10:40:00,136.91,136.93,136.77,136.83,5999.0,116.7422,116.7592,116.6228,116.674,5999.0
2016-12-05 10:45:00,136.85,136.94,136.77,136.94,8424.0,116.691,116.7677,116.6228,116.7677,8424.0
2016-12-05 10:50:00,136.89,136.89,136.68,136.68,5300.0,116.7251,116.7251,116.546,116.546,5300.0
2016-12-05 10:55:00,136.69,136.72,136.51,136.51,6051.0,116.5546,116.5802,116.4011,116.4011,6051.0
2016-12-05 11:00:00,136.51,136.88,136.5,136.84,7426.0,116.4011,116.7166,116.3926,116.6825,7426.0
2016-12-05 11:05:00,136.86,136.95,136.83,136.91,6772.0,116.6995,116.7763,116.674,116.7422,6772.0
2016-12-05 11:10:00,136.91,137.03,136.87,136.89,9311.0,116.7422,116.8445,116.7081,116.7251,9311.0
2016-12-05 11:15:00,136.85,136.99,136.7,136.99,6733.0,116.691,116.8104,116.5631,116.8104,6733.0
2016-12-05 11:20:00,136.97,136.97,136.75,136.84,6893.0,116.7933,116.7933,116.6057,116.6825,6893.0
2016-12-05 11:25:00,136.81,136.81,136.47,136.5,10856.0,116.6569,116.6569,116.367,116.3926,10856.0
2016-12-05 11:30:00,136.5,136.63,136.39,136.39,7407.0,116.3926,116.5034,116.2988,116.2988,7407.0
2016-12-05 11:35:00,136.39,136.59,136.37,136.57,6750.0,116.2988,116.4693,116.2817,116.4523,6750.0
2016-12-05 11:40:00,136.49,136.52,136.38,136.52,4724.0,116.384,116.4096,116.2902,116.4096,4724.0
2016-12-05 11:45:00,136.55,136.55,136.39,136.5,3130.0,116.4352,116.4352,116.2988,116.3926,3130.0
2016-12-05 11:50:00,136.46,136.6,136.34,136.47,63746.0,116.3585,116.4778,116.2561,116.367,63746.0
2016-12-05 11:55:00,136.44,136.46,136.05,136.15,15815.0,116.3414,116.3585,116.0089,116.0941,15815.0
2016-12-05 12:00:00,136.13,136.15,135.92,135.92,137002.0,116.0771,116.0941,115.898,115.898,137002.0
2016-12-05 12:05:00,135.92,135.95,135.77,135.87,8101.0,115.898,115.9236,115.7701,115.8554,8101.0
2016-12-05 12:10:00,135.89,136.24,135.89,136.2,8693.0,115.8724,116.1709,115.8724,116.1368,8693.0
2016-12-05 12:15:00,136.24,136.24,135.88,135.88,6340.0,116.1709,116.1709,115.8639,115.8639,6340.0
2016-12-05 12:20:00,135.97,136.1,135.8,136.02,6824.0,115.9406,116.0515,115.7957,115.9833,6824.0
2016-12-05 12:25:00,135.97,136.02,135.8,135.8,3000.0,115.9406,115.9833,115.7957,115.7957,3000.0
2016-12-05 12:30:00,135.91,135.97,135.82,135.95,3975.0,115.8895,115.9406,115.8127,115.9236,3975.0
2016-12-05 12:35:00,135.95,135.95,135.64,135.66,13123.0,115.9236,115.9236,115.6592,115.6763,13123.0
2016-12-05 12:40:00,135.7,135.79,135.61,135.73,9300.0,115.7104,115.7872,115.6337,115.736,9300.0
2016-12-05 12:45:00,135.79,136.12,135.74,136.12,17004.0,115.7872,116.0685,115.7445,116.0685,17004.0
2016-12-05 12:50:00,136.08,136.22,136.07,136.09,12347.0,116.0344,116.1538,116.0259,116.043,12347.0
2016-12-05 12:55:00,136.12,136.27,136.12,136.27,4076.0,116.0685,116.1964,116.0685,116.1964,4076.0
2016-12-05 13:00:00,136.28,136.32,136.1,136.1,13121.0,116.205,116.2391,116.0515,116.0515,13121.0
2016-12-05 13:05:00,136.06,136.12,135.74,135.75,9671.0,116.0174,116.0685,115.7445,115.753,9671.0
2016-12-05 13:10:00,135.75,135.8,135.61,135.8,7760.0,115.753,115.7957,115.6337,115.7957,7760.0
2016-12-05 13:15:00,135.83,136.01,135.78,136.0,9187.0,115.8213,115.9747,115.7786,115.9662,9187.0
2016-12-05 13:20:00,136.01,136.07,135.93,135.93,8361.0,115.9747,116.0259,115.9065,115.9065,8361.0
2016-12-05 13:25:00,135.94,135.98,135.69,135.69,14794.0,115.9151,115.9492,115.7019,115.7019,14794.0
2016-12-05 13:30:00,135.72,135.72,135.54,135.69,12490.0,115.7275,115.7275,115.574,115.7019,12490.0
2016-12-05 13:35:00,135.66,135.9,135.66,135.9,6050.0,115.6763,115.8809,115.6763,115.8809,6050.0
2016-12-05 13:40:00,135.9,136.11,135.9,136.06,4470.0,115.8809,116.06,115.8809,116.0174,4470.0
2016-12-05 13:45:00,136.04,136.06,135.92,136.04,15091.0,116.0003,116.0174,115.898,116.0003,15091.0
2016-12-05 13:50:00,136.05,136.28,136.03,136.28,10267.0,116.0089,116.205,115.9918,116.205,10267.0
2016-12-05 13:55:00,136.26,136.28,136.03,136.03,10839.0,116.1879,116.205,115.9918,115.9918,10839.0
2016-12-05 14:00:00,135.96,136.07,135.86,136.07,11388.0,115.9321,116.0259,115.8468,116.0259,11388.0
2016-12-05 14:05:00,136.09,136.22,136.07,136.11,10393.0,116.043,116.1538,116.0259,116.06,10393.0
2016-12-05 14:10:00,136.06,136.1,136.02,136.06,3302.0,116.0174,116.0515,115.9833,116.0174,3302.0
2016-12-05 14:15:00,136.04,136.17,135.94,136.15,9191.0,116.0003,116.1112,115.9151,116.0941,9191.0
2016-12-05 14:20:00,136.14,136.22,136.06,136.11,12231.0,116.0856,116.1538,116.0174,116.06,12231.0
2016-12-05 14:25:00,136.02,136.21,136.02,136.21,6611.0,115.9833,116.1453,115.9833,116.1453,6611.0
2016-12-05 14:30:00,136.2,136.24,136.07,136.12,15226.0,116.1368,116.1709,116.0259,116.0685,15226.0
2016-12-05 14:35:00,136.07,136.21,136.05,136.19,4452.0,116.0259,116.1453,116.0089,116.1282,4452.0
2016-12-05 14:40:00,136.21,136.24,136.16,136.22,14164.0,116.1453,116.1709,116.1026,116.1538,14164.0
2016-12-05 14:45:00,136.22,136.23,136.15,136.2,11907.0,116.1538,116.1623,116.0941,116.1368,11907.0
2016-12-05 14:50:00,136.15,136.22,136.14,136.15,12518.0,116.0941,116.1538,116.0856,116.0941,12518.0
2016-12-05 14:55:00,136.19,136.21,136.1,136.1,1950.0,116.1282,116.1453,116.0515,116.0515,1950.0
2016-12-05 15:00:00,136.08,136.21,136.08,136.21,4318.0,116.0344,116.1453,116.0344,116.1453,4318.0
2016-12-05 15:05:00,136.22,136.22,135.96,135.98,15638.0,116.1538,116.1538,115.9321,115.9492,15638.0
2016-12-05 15:10:00,136.0,136.09,135.97,136.0,39944.0,115.9662,116.043,115.9406,115.9662,39944.0
2016-12-05 15:15:00,136.0,136.24,135.96,136.17,22560.0,115.9662,116.1709,115.9321,116.1112,22560.0
2016-12-05 15:20:00,136.18,136.21,135.96,136.17,52035.0,116.1197,116.1453,115.9321,116.1112,52035.0
2016-12-05 15:25:00,136.14,136.19,135.97,136.04,45466.0,116.0856,116.1282,115.9406,116.0003,45466.0
2016-12-05 15:30:00,136.04,136.23,136.04,136.09,86641.0,116.0003,116.1623,116.0003,116.043,86641.0
2016-12-05 15:35:00,136.12,136.16,135.97,136.02,73239.0,116.0685,116.1026,115.9406,115.9833,73239.0
2016-12-05 15:40:00,136.04,136.15,136.01,136.07,84320.0,116.0003,116.0941,115.9747,116.0259,84320.0
2016-12-05 15:45:00,136.06,136.09,135.98,136.02,65483.0,116.0174,116.043,115.9492,115.9833,65483.0
2016-12-05 15:50:00,136.02,136.08,135.99,136.03,93766.0,115.9833,116.0344,115.9577,115.9918,93766.0
2016-12-05 15:55:00,136.04,136.23,136.0,136.23,198985.0,116.0003,116.1623,115.9662,116.1623,198985.0
2016-12-06 09:30:00,135.7,136.42,135.69,135.99,24226.0,115.7104,116.3243,115.7019,115.9577,24226.0
2016-12-06 09:35:00,135.92,136.27,135.89,136.15,13823.0,115.898,116.1964,115.8724,116.0941,13823.0
2016-12-06 09:40:00,136.06,136.42,135.92,136.42,14064.0,116.0174,116.3243,115.898,116.3243,14064.0
2016-12-06 09:45:00,136.38,136.45,135.97,136.02,8769.0,116.2902,116.3499,115.9406,115.9833,8769.0
2016-12-06 09:50:00,136.03,136.07,135.84,135.85,4621.0,115.9918,116.0259,115.8298,115.8383,4621.0
2016-12-06 09:55:00,135.84,135.94,135.82,135.89,10080.0,115.8298,115.9151,115.8127,115.8724,10080.0
2016-12-06 10:00:00,135.89,135.97,135.63,135.66,16414.0,115.8724,115.9406,115.6507,115.6763,16414.0
2016-12-06 10:05:00,135.6,135.68,135.55,135.63,8607.0,115.6251,115.6934,115.5825,115.6507,8607.0
2016-12-06 10:10:00,135.61,135.61,135.47,135.54,4500.0,115.6337,115.6337,115.5143,115.574,4500.0
2016-12-06 10:15:00,135.51,135.57,135.47,135.53,4340.0,115.5484,115.5996,115.5143,115.5655,4340.0
2016-12-06 10:20:00,135.58,135.88,135.58,135.75,4615.0,115.6081,115.8639,115.6081,115.753,4615.0
2016-12-06 10:25:00,135.81,135.83,135.6,135.75,8953.0,115.8042,115.8213,115.6251,115.753,8953.0
2016-12-06 10:30:00,135.73,135.99,135.67,135.85,5423.0,115.736,115.9577,115.6848,115.8383,5423.0
2016-12-06 10:35:00,135.86,135.95,135.81,135.92,3233.0,115.8468,115.9236,115.8042,115.898,3233.0
2016-12-06 10:40:00,135.89,136.05,135.88,135.94,4737.0,115.8724,116.0089,115.8639,115.9151,4737.0
2016-12-06 10:45:00,135.89,136.0,135.84,135.87,7433.0,115.8724,115.9662,115.8298,115.8554,7433.0
2016-12-06 10:50:00,135.87,135.99,135.83,135.92,5829.0,115.8554,115.9577,115.8213,115.898,5829.0
2016-12-06 10:55:00,135.98,135.98,135.73,135.73,4188.0,115.9492,115.9492,115.736,115.736,4188.0
2016-12-06 11:00:00,135.81,135.87,135.54,135.64,7300.0,115.8042,115.8554,115.574,115.6592,7300.0
2016-12-06 11:05:00,135.65,135.86,135.61,135.82,4485.0,115.6678,115.8468,115.6337,115.8127,4485.0
2016-12-06 11:10:00,135.79,135.79,135.59,135.63,4578.0,115.7872,115.7872,115.6166,115.6507,4578.0
2016-12-06 11:15:00,135.67,135.75,135.62,135.69,4450.0,115.6848,115.753,115.6422,115.7019,4450.0
2016-12-06 11:20:00,135.73,135.75,135.65,135.71,10118.0,115.736,115.753,115.6678,115.7189,10118.0
2016-12-06 11:25:00,135.72,135.92,135.7,135.89,45419.0,115.7275,115.898,115.7104,115.8724,45419.0
2016-12-06 11:30:00,135.92,136.15,135.92,136.08,5335.0,115.898,116.0941,115.898,116.0344,5335.0
2016-12-06 11:35:00,136.06,136.09,135.92,136.04,20625.0,116.0174,116.043,115.898,116.0003,20625.0
2016-12-06 11:40:00,136.04,136.09,135.99,135.99,10924.0,116.0003,116.043,115.9577,115.9577,10924.0
2016-12-06 11:45:00,136.01,136.05,135.96,136.02,12833.0,115.9747,116.0089,115.9321,115.9833,12833.0
2016-12-06 11:50:00,136.0,136.07,135.99,136.0,18834.0,115.9662,116.0259,115.9577,115.9662,18834.0
2016-12-06 11:55:00,136.0,136.07,135.97,136.02,42335.0,115.9662,116.0259,115.9406,115.9833,42335.0
2016-12-06 12:00:00,136.01,136.05,135.97,135.98,12841.0,115.9747,116.0089,115.9406,115.9492,12841.0
2016-12-06 12:05:00,136.0,136.02,135.92,135.98,10002.0,115.9662,115.9833,115.898,115.9492,10002.0
2016-12-06 12:10:00,135.96,136.01,135.92,135.97,5811.0,115.9321,115.9747,115.898,115.9406,5811.0
2016-12-06 12:15:00,135.94,135.98,135.92,135.92,1649.0,115.9151,115.9492,115.898,115.898,1649.0
2016-12-06 12:20:00,135.99,136.1,135.99,136.08,7530.0,115.9577,116.0515,115.9577,116.0344,7530.0
2016-12-06 12:25:00,136.09,136.22,136.05,136.22,3861.0,116.043,116.1538,116.0089,116.1538,3861.0
2016-12-06 12:30:00,136.25,136.37,136.25,136.36,4558.0,116.1794,116.2817,116.1794,116.2732,4558.0
2016-12-06 12:35:00,136.37,136.45,136.35,136.36,2533.0,116.2817,116.3499,116.2647,116.2732,2533.0
2016-12-06 12:40:00,136.39,136.43,136.38,136.4,3775.0,116.2988,116.3329,116.2902,116.3073,3775.0
2016-12-06 12:45:00,136.38,136.39,136.29,136.29,5970.0,116.2902,116.2988,116.2135,116.2135,5970.0
2016-12-06 12:50:00,136.28,136.29,136.18,136.19,3000.0,116.205,116.2135,116.1197,116.1282,3000.0
2016-12-06 12:55:00,136.22,136.24,136.16,136.17,9313.0,116.1538,116.1709,116.1026,116.1112,9313.0
2016-12-06 13:00:00,136.17,136.25,136.15,136.24,12530.0,116.1112,116.1794,116.0941,116.1709,12530.0
2016-12-06 13:05:00,136.26,136.26,136.18,136.21,5300.0,116.1879,116.1879,116.1197,116.1453,5300.0
2016-12-06 13:10:00,136.22,136.35,136.22,136.35,7427.0,116.1538,116.2647,116.1538,116.2647,7427.0
2016-12-06 13:15:00,136.34,136.34,136.27,136.32,3516.0,116.2561,116.2561,116.1964,116.2391,3516.0
2016-12-06 13:20:00,136.28,136.35,136.25,136.27,4236.0,116.205,116.2647,116.1794,116.1964,4236.0
2016-12-06 13:25:00,136.26,136.26,136.13,136.13,3100.0,116.1879,116.1879,116.0771,116.0771,3100.0
2016-12-06 13:30:00,136.13,136.13,136.08,136.09,3453.0,116.0771,116.0771,116.0344,116.043,3453.0
2016-12-06 13:35:00,136.11,136.14,135.99,136.05,5047.0,116.06,116.0856,115.9577,116.0089,5047.0
2016-12-06 13:40:00,136.06,136.09,135.91,136.07,9612.0,116.0174,116.043,115.8895,116.0259,9612.0
2016-12-06 13:45:00,136.04,136.07,136.0,136.02,2833.0,116.0003,116.0259,115.9662,115.9833,2833.0
2016-12-06 13:50:00,136.02,136.11,136.02,136.08,6342.0,115.9833,116.06,115.9833,116.0344,6342.0
2016-12-06 13:55:00,136.11,136.21,136.02,136.06,6666.0,116.06,116.1453,115.9833,116.0174,6666.0
2016-12-06 14:00:00,136.12,136.24,136.1,136.16,2452.0,116.0685,116.1709,116.0515,116.1026,2452.0
2016-12-06 14:05:00,136.15,136.15,135.98,136.11,5300.0,116.0941,116.0941,115.9492,116.06,5300.0
2016-12-06 14:10:00,136.09,136.15,136.01,136.01,4160.0,116.043,116.0941,115.9747,115.9747,4160.0
2016-12-06 14:15:00,136.03,136.11,135.96,135.99,2765.0,115.9918,116.06,115.9321,115.9577,2765.0
2016-12-06 14:20:00,135.99,135.99,135.91,135.99,9410.0,115.9577,115.9577,115.8895,115.9577,9410.0
2016-12-06 14:25:00,135.99,136.01,135.91,136.0,3902.0,115.9577,115.9747,115.8895,115.9662,3902.0
2016-12-06 14:30:00,135.98,136.1,135.96,136.1,4417.0,115.9492,116.0515,115.9321,116.0515,4417.0
2016-12-06 14:35:00,136.06,136.09,135.99,136.08,4033.0,116.0174,116.043,115.9577,116.0344,4033.0
2016-12-06 14:40:00,136.02,136.14,136.0,136.14,5119.0,115.9833,116.0856,115.9662,116.0856,5119.0
2016-12-06 14:45:00,136.12,136.22,136.11,136.22,3289.0,116.0685,116.1538,116.06,116.1538,3289.0
2016-12-06 14:50:00,136.25,136.29,136.21,136.22,5058.0,116.1794,116.2135,116.1453,116.1538,5058.0
2016-12-06 14:55:00,136.22,136.32,136.15,136.29,12629.0,116.1538,116.2391,116.0941,116.2135,12629.0
2016-12-06 15:00:00,136.31,136.44,136.3,136.43,10152.0,116.2306,116.3414,116.222,116.3329,10152.0
2016-12-06 15:05:00,136.37,136.41,136.35,136.39,4134.0,116.2817,116.3158,116.2647,116.2988,4134.0
2016-12-06 15:10:00,136.37,136.37,136.17,136.19,8966.0,116.2817,116.2817,116.1112,116.1282,8966.0
2016-12-06 15:15:00,136.21,136.21,136.06,136.08,4305.0,116.1453,116.1453,116.0174,116.0344,4305.0
2016-12-06 15:20:00,136.07,136.08,135.97,136.04,7918.0,116.0259,116.0344,115.9406,116.0003,7918.0
2016-12-06 15:25:00,136.0,136.03,135.95,136.02,22476.0,115.9662,115.9918,115.9236,115.9833,22476.0
2016-12-06 15:30:00,136.04,136.2,136.04,136.2,10439.0,116.0003,116.1368,116.0003,116.1368,10439.0
2016-12-06 15:35:00,136.21,136.22,136.14,136.18,8574.0,116.1453,116.1538,116.0856,116.1197,8574.0
2016-12-06 15:40:00,136.17,136.27,136.17,136.19,10083.0,116.1112,116.1964,116.1112,116.1282,10083.0
2016-12-06 15:45:00,136.18,136.37,136.17,136.33,15656.0,116.1197,116.2817,116.1112,116.2476,15656.0
2016-12-06 15:50:00,136.33,136.46,136.28,136.4,30902.0,116.2476,116.3585,116.205,116.3073,30902.0
2016-12-06 15:55:00,136.41,136.47,136.34,136.4,40443.0,116.3158,116.367,116.2561,116.3073,40443.0
2016-12-07 09:30:00,136.33,136.5,135.88,135.92,14525.0,116.2476,116.3926,115.8639,115.898,14525.0
2016-12-07 09:35:00,135.98,136.32,135.98,136.32,1770.0,115.9492,116.2391,115.9492,116.2391,1770.0
2016-12-07 09:40:00,136.19,136.48,136.08,136.42,2880.0,116.1282,116.3755,116.0344,116.3243,2880.0
2016-12-07 09:45:00,136.5,136.86,136.37,136.75,13318.0,116.3926,116.6995,116.2817,116.6057,13318.0
2016-12-07 09:50:00,136.79,136.88,136.78,136.88,1958.0,116.6398,116.7166,116.6313,116.7166,1958.0
2016-12-07 09:55:00,136.88,136.99,136.84,136.96,7753.0,116.7166,116.8104,116.6825,116.7848,7753.0
2016-12-07 10:00:00,136.95,137.04,136.94,136.99,6375.0,116.7763,116.853,116.7677,116.8104,6375.0
2016-12-07 10:05:00,137.07,137.16,136.97,137.16,1842.0,116.8786,116.9553,116.7933,116.9553,1842.0
2016-12-07 10:10:00,137.18,137.3,137.18,137.29,4950.0,116.9724,117.0747,116.9724,117.0662,4950.0
2016-12-07 10:15:00,137.31,137.38,137.22,137.33,3200.0,117.0832,117.1429,117.0065,117.1003,3200.0
2016-12-07 10:20:00,137.33,137.49,137.31,137.49,5373.0,117.1003,117.2367,117.0832,117.2367,5373.0
2016-12-07 10:25:00,137.47,137.55,137.29,137.35,22028.0,117.2197,117.2879,117.0662,117.1174,22028.0
2016-12-07 10:30:00,137.31,137.35,137.07,137.1,11136.0,117.0832,117.1174,116.8786,116.9042,11136.0
2016-12-07 10:35:00,137.12,137.18,136.81,136.81,4840.0,116.9212,116.9724,116.6569,116.6569,4840.0
2016-12-07 10:40:00,136.87,136.89,136.8,136.85,8452.0,116.7081,116.7251,116.6484,116.691,8452.0
2016-12-07 10:45:00,136.82,137.01,136.76,137.01,5058.0,116.6654,116.8274,116.6143,116.8274,5058.0
2016-12-07 10:50:00,136.98,137.01,136.79,136.88,2200.0,116.8019,116.8274,116.6398,116.7166,2200.0
2016-12-07 10:55:00,136.81,136.98,136.79,136.91,2614.0,116.6569,116.8019,116.6398,116.7422,2614.0
2016-12-07 11:00:00,136.93,137.04,136.89,137.04,1600.0,116.7592,116.853,116.7251,116.853,1600.0
2016-12-07 11:05:00,137.06,137.2,137.01,137.19,4856.0,116.8701,116.9894,116.8274,116.9809,4856.0
2016-12-07 11:10:00,137.18,137.29,137.11,137.11,4832.0,116.9724,117.0662,116.9127,116.9127,4832.0
2016-12-07 11:15:00,137.18,137.31,137.15,137.31,3165.0,116.9724,117.0832,116.9468,117.0832,3165.0
2016-12-07 11:20:00,137.34,137.34,137.21,137.22,3136.0,117.1088,117.1088,116.998,117.0065,3136.0
2016-12-07 11:25:00,137.26,137.27,137.11,137.27,1100.0,117.0406,117.0491,116.9127,117.0491,1100.0
2016-12-07 11:30:00,137.25,137.27,137.13,137.19,4630.0,117.0321,117.0491,116.9298,116.9809,4630.0
2016-12-07 11:35:00,137.14,137.22,137.14,137.17,2671.0,116.9383,117.0065,116.9383,116.9639,2671.0
2016-12-07 11:40:00,137.23,137.38,137.23,137.34,2100.0,117.015,117.1429,117.015,117.1088,2100.0
2016-12-07 11:45:00,137.3,137.35,137.07,137.11,4450.0,117.0747,117.1174,116.8786,116.9127,4450.0
2016-12-07 11:50:00,137.15,137.2,137.12,137.16,2933.0,116.9468,116.9894,116.9212,116.9553,2933.0
2016-12-07 11:55:00,137.16,137.33,137.13,137.32,4050.0,116.9553,117.1003,116.9298,117.0918,4050.0
2016-12-07 12:00:00,137.34,137.37,137.24,137.26,2750.0,117.1088,117.1344,117.0236,117.0406,2750.0
2016-12-07 12:05:00,137.25,137.37,137.23,137.33,5174.0,117.0321,117.1344,117.015,117.1003,5174.0
2016-12-07 12:10:00,137.29,137.3,137.24,137.3,813.0,117.0662,117.0747,117.0236,117.0747,813.0
2016-12-07 12:15:00,137.3,137.33,137.23,137.27,2300.0,117.0747,117.1003,117.015,117.0491,2300.0
2016-12-07 12:20:00,137.2,137.35,137.2,137.29,10471.0,116.9894,117.1174,116.9894,117.0662,10471.0
2016-12-07 12:25:00,137.31,137.5,137.3,137.3,8104.0,117.0832,117.2453,117.0747,117.0747,8104.0
2016-12-07 12:30:00,137.26,137.3,137.22,137.25,4659.0,117.0406,117.0747,117.0065,117.0321,4659.0
2016-12-07 12:35:00,137.2,137.24,137.16,137.16,1100.0,116.9894,117.0236,116.9553,116.9553,1100.0
2016-12-07 12:40:00,137.19,137.2,137.12,137.2,1498.0,116.9809,116.9894,116.9212,116.9894,1498.0
2016-12-07 12:45:00,137.14,137.26,137.14,137.23,6642.0,116.9383,117.0406,116.9383,117.015,6642.0
2016-12-07 12:50:00,137.22,137.25,137.19,137.22,1906.0,117.0065,117.0321,116.9809,117.0065,1906.0
2016-12-07 12:55:00,137.25,137.34,137.2,137.31,13200.0,117.0321,117.1088,116.9894,117.0832,13200.0
2016-12-07 13:00:00,137.29,137.37,137.25,137.29,17751.0,117.0662,117.1344,117.0321,117.0662,17751.0
2016-12-07 13:05:00,137.31,137.42,137.29,137.38,2590.0,117.0832,117.177,117.0662,117.1429,2590.0
2016-12-07 13:10:00,137.41,137.42,137.41,137.41,400.0,117.1685,117.177,117.1685,117.1685,400.0
2016-12-07 13:15:00,137.39,137.46,137.36,137.46,2560.0,117.1515,117.2111,117.1259,117.2111,2560.0
2016-12-07 13:20:00,137.49,137.79,137.49,137.74,5354.0,117.2367,117.4925,117.2367,117.4499,5354.0
2016-12-07 13:25:00,137.78,137.78,137.67,137.67,2119.0,117.484,117.484,117.3902,117.3902,2119.0
2016-12-07 13:30:00,137.71,137.83,137.7,137.77,2119.0,117.4243,117.5266,117.4158,117.4755,2119.0
2016-12-07 13:35:00,137.8,137.98,137.8,137.93,6643.0,117.5011,117.6545,117.5011,117.6119,6643.0
2016-12-07 13:40:00,137.97,138.12,137.92,138.11,14404.0,117.646,117.7739,117.6034,117.7654,14404.0
2016-12-07 13:45:00,138.14,138.19,138.03,138.11,11143.0,117.791,117.8336,117.6972,117.7654,11143.0
2016-12-07 13:50:00,138.15,138.59,138.13,138.59,8803.0,117.7995,118.1747,117.7825,118.1747,8803.0
2016-12-07 13:55:00,138.59,138.67,138.38,138.67,16927.0,118.1747,118.2429,117.9956,118.2429,16927.0
2016-12-07 14:00:00,138.68,138.68,138.46,138.53,5090.0,118.2514,118.2514,118.0638,118.1235,5090.0
2016-12-07 14:05:00,138.48,138.5,138.41,138.5,4540.0,118.0809,118.0979,118.0212,118.0979,4540.0
2016-12-07 14:10:00,138.51,138.6,138.51,138.51,2090.0,118.1065,118.1832,118.1065,118.1065,2090.0
2016-12-07 14:15:00,138.48,138.54,138.39,138.42,8705.0,118.0809,118.1321,118.0042,118.0297,8705.0
2016-12-07 14:20:00,138.42,138.47,138.36,138.47,7283.0,118.0297,118.0724,117.9786,118.0724,7283.0
2016-12-07 14:25:00,138.44,138.49,138.27,138.31,11833.0,118.0468,118.0894,117.9018,117.9359,11833.0
2016-12-07 14:30:00,138.28,138.32,138.25,138.32,2600.0,117.9104,117.9445,117.8848,117.9445,2600.0
2016-12-07 14:35:00,138.31,138.34,138.25,138.25,6581.0,117.9359,117.9615,117.8848,117.8848,6581.0
2016-12-07 14:40:00,138.27,138.48,138.27,138.48,7400.0,117.9018,118.0809,117.9018,118.0809,7400.0
2016-12-07 14:45:00,138.44,138.6,138.44,138.5,5552.0,118.0468,118.1832,118.0468,118.0979,5552.0
2016-12-07 14:50:00,138.52,138.63,138.51,138.51,7069.0,118.115,118.2088,118.1065,118.1065,7069.0
2016-12-07 14:55:00,138.49,138.68,138.49,138.67,3970.0,118.0894,118.2514,118.0894,118.2429,3970.0
2016-12-07 15:00:00,138.6,138.62,138.45,138.5,5251.0,118.1832,118.2003,118.0553,118.0979,5251.0
2016-12-07 15:05:00,138.5,138.81,138.5,138.7,6637.0,118.0979,118.3623,118.0979,118.2685,6637.0
2016-12-07 15:10:00,138.74,138.81,138.68,138.74,5239.0,118.3026,118.3623,118.2514,118.3026,5239.0
2016-12-07 15:15:00,138.78,138.91,138.77,138.85,4910.0,118.3367,118.4476,118.3282,118.3964,4910.0
2016-12-07 15:20:00,138.89,138.93,138.83,138.89,7801.0,118.4305,118.4646,118.3793,118.4305,7801.0
2016-12-07 15:25:00,138.87,139.16,138.84,138.98,14223.0,118.4134,118.6607,118.3879,118.5072,14223.0
2016-12-07 15:30:00,138.93,139.06,138.91,138.96,11159.0,118.4646,118.5755,118.4476,118.4902,11159.0
2016-12-07 15:35:00,138.97,139.13,138.92,139.06,16376.0,118.4987,118.6351,118.4561,118.5755,16376.0
2016-12-07 15:40:00,139.03,139.08,138.92,138.92,7010.0,118.5499,118.5925,118.4561,118.4561,7010.0
2016-12-07 15:45:00,138.92,138.95,138.74,138.75,12698.0,118.4561,118.4817,118.3026,118.3111,12698.0
2016-12-07 15:50:00,138.74,138.81,138.66,138.69,12210.0,118.3026,118.3623,118.2344,118.26,12210.0
2016-12-07 15:55:00,138.68,138.95,138.68,138.93,35366.0,118.2514,118.4817,118.2514,118.4646,35366.0
2016-12-08 09:30:00,138.37,138.37,137.36,137.36,32463.0,117.9871,117.9871,117.1259,117.1259,32463.0
2016-12-08 09:35:00,137.35,137.57,137.09,137.56,12230.0,117.1174,117.3049,116.8957,117.2964,12230.0
2016-12-08 09:40:00,137.56,137.92,137.56,137.6,14161.0,117.2964,117.6034,117.2964,117.3305,14161.0
2016-12-08 09:45:00,137.7,137.89,137.58,137.7,4505.0,117.4158,117.5778,117.3135,117.4158,4505.0
2016-12-08 09:50:00,137.7,137.73,137.37,137.37,9157.0,117.4158,117.4414,117.1344,117.1344,9157.0
2016-12-08 09:55:00,137.43,137.74,137.22,137.72,12028.0,117.1856,117.4499,117.0065,117.4328,12028.0
2016-12-08 10:00:00,137.67,137.67,137.23,137.37,8465.0,117.3902,117.3902,117.015,117.1344,8465.0
2016-12-08 10:05:00,137.33,137.45,137.32,137.32,5020.0,117.1003,117.2026,117.0918,117.0918,5020.0
2016-12-08 10:10:00,137.29,137.3,136.91,136.96,7072.0,117.0662,117.0747,116.7422,116.7848,7072.0
2016-12-08 10:15:00,136.92,137.12,136.92,137.09,4602.0,116.7507,116.9212,116.7507,116.8957,4602.0
2016-12-08 10:20:00,136.97,137.05,136.93,137.03,2519.0,116.7933,116.8615,116.7592,116.8445,2519.0
2016-12-08 10:25:00,136.94,137.01,136.87,136.87,3985.0,116.7677,116.8274,116.7081,116.7081,3985.0
2016-12-08 10:30:00,136.87,136.95,136.85,136.85,3107.0,116.7081,116.7763,116.691,116.691,3107.0
2016-12-08 10:35:00,136.8,137.13,136.77,137.12,4740.0,116.6484,116.9298,116.6228,116.9212,4740.0
2016-12-08 10:40:00,137.17,137.45,137.17,137.26,8042.0,116.9639,117.2026,116.9639,117.0406,8042.0
2016-12-08 10:45:00,137.21,137.25,137.01,137.03,6296.0,116.998,117.0321,116.8274,116.8445,6296.0
2016-12-08 10:50:00,137.01,137.03,136.83,136.83,3655.0,116.8274,116.8445,116.674,116.674,3655.0
2016-12-08 10:55:00,136.86,137.02,136.81,136.97,5093.0,116.6995,116.836,116.6569,116.7933,5093.0
2016-12-08 11:00:00,137.01,137.21,137.01,137.21,4844.0,116.8274,116.998,116.8274,116.998,4844.0
2016-12-08 11:05:00,137.16,137.29,137.12,137.13,4020.0,116.9553,117.0662,116.9212,116.9298,4020.0
2016-12-08 11:10:00,137.13,137.22,137.08,137.17,3043.0,116.9298,117.0065,116.8871,116.9639,3043.0
2016-12-08 11:15:00,137.15,137.16,137.06,137.14,3344.0,116.9468,116.9553,116.8701,116.9383,3344.0
2016-12-08 11:20:00,137.17,137.22,137.08,137.08,1716.0,116.9639,117.0065,116.8871,116.8871,1716.0
2016-12-08 11:25:00,137.06,137.06,136.96,136.96,1747.0,116.8701,116.8701,116.7848,116.7848,1747.0
2016-12-08 11:30:00,136.96,137.0,136.88,136.94,3070.0,116.7848,116.8189,116.7166,116.7677,3070.0
2016-12-08 11:35:00,137.0,137.0,136.89,136.94,3101.0,116.8189,116.8189,116.7251,116.7677,3101.0
2016-12-08 11:40:00,136.93,137.05,136.89,137.05,1204.0,116.7592,116.8615,116.7251,116.8615,1204.0
2016-12-08 11:45:00,137.09,137.16,137.07,137.16,1198.0,116.8957,116.9553,116.8786,116.9553,1198.0
2016-12-08 11:50:00,137.1,137.1,137.03,137.03,1500.0,116.9042,116.9042,116.8445,116.8445,1500.0
2016-12-08 11:55:00,137.06,137.18,137.06,137.18,3073.0,116.8701,116.9724,116.8701,116.9724,3073.0
2016-12-08 12:00:00,137.2,137.2,137.14,137.2,1400.0,116.9894,116.9894,116.9383,116.9894,1400.0
2016-12-08 12:05:00,137.23,137.23,137.11,137.2,2429.0,117.015,117.015,116.9127,116.9894,2429.0
2016-12-08 12:10:00,137.23,137.24,137.18,137.19,901.0,117.015,117.0236,116.9724,116.9809,901.0
2016-12-08 12:15:00,137.19,137.23,137.16,137.23,4139.0,116.9809,117.015,116.9553,117.015,4139.0
2016-12-08 12:20:00,137.23,137.42,137.23,137.41,10077.0,117.015,117.177,117.015,117.1685,10077.0
2016-12-08 12:25:00,137.43,137.58,137.41,137.53,2700.0,117.1856,117.3135,117.1685,117.2708,2700.0
2016-12-08 12:30:00,137.53,137.7,137.53,137.7,901.0,117.2708,117.4158,117.2708,117.4158,901.0
2016-12-08 12:35:00,137.66,137.74,137.63,137.74,1533.0,117.3817,117.4499,117.3561,117.4499,1533.0
2016-12-08 12:40:00,137.77,137.83,137.7,137.83,4596.0,117.4755,117.5266,117.4158,117.5266,4596.0
2016-12-08 12:45:00,137.87,137.98,137.83,137.96,3702.0,117.5608,117.6545,117.5266,117.6375,3702.0
2016-12-08 12:50:00,137.95,137.95,137.77,137.77,2800.0,117.629,117.629,117.4755,117.4755,2800.0
2016-12-08 12:55:00,137.74,137.82,137.73,137.76,2160.0,117.4499,117.5181,117.4414,117.467,2160.0
2016-12-08 13:00:00,137.8,137.86,137.77,137.79,4439.0,117.5011,117.5522,117.4755,117.4925,4439.0
2016-12-08 13:05:00,137.75,137.81,137.75,137.8,1721.0,117.4584,117.5096,117.4584,117.5011,1721.0
2016-12-08 13:10:00,137.84,138.05,137.83,138.02,5041.0,117.5352,117.7142,117.5266,117.6887,5041.0
2016-12-08 13:15:00,138.0,138.03,137.99,138.0,2226.0,117.6716,117.6972,117.6631,117.6716,2226.0
2016-12-08 13:20:00,138.0,138.03,137.93,138.03,3869.0,117.6716,117.6972,117.6119,117.6972,3869.0
2016-12-08 13:25:00,138.0,138.08,137.95,138.08,4000.0,117.6716,117.7398,117.629,117.7398,4000.0
2016-12-08 13:30:00,138.05,138.05,137.9,137.94,6198.0,117.7142,117.7142,117.5863,117.6204,6198.0
2016-12-08 13:35:00,137.94,138.07,137.94,138.07,7324.0,117.6204,117.7313,117.6204,117.7313,7324.0
2016-12-08 13:40:00,138.07,138.07,137.95,138.06,2733.0,117.7313,117.7313,117.629,117.7228,2733.0
2016-12-08 13:45:00,138.09,138.1,137.95,137.98,1900.0,117.7483,117.7569,117.629,117.6545,1900.0
2016-12-08 13:50:00,137.97,138.03,137.96,138.02,2601.0,117.646,117.6972,117.6375,117.6887,2601.0
2016-12-08 13:55:00,138.03,138.28,138.02,138.25,5024.0,117.6972,117.9104,117.6887,117.8848,5024.0
2016-12-08 14:00:00,138.19,138.23,138.13,138.13,3824.0,117.8336,117.8677,117.7825,117.7825,3824.0
2016-12-08 14:05:00,138.13,138.2,138.12,138.2,2623.0,117.7825,117.8421,117.7739,117.8421,2623.0
2016-12-08 14:10:00,138.15,138.27,138.15,138.21,10710.0,117.7995,117.9018,117.7995,117.8507,10710.0
2016-12-08 14:15:00,138.22,138.23,138.08,138.08,6029.0,117.8592,117.8677,117.7398,117.7398,6029.0
2016-12-08 14:20:00,138.11,138.11,137.95,137.99,4307.0,117.7654,117.7654,117.629,117.6631,4307.0
2016-12-08 14:25:00,137.99,138.05,137.98,138.02,4992.0,117.6631,117.7142,117.6545,117.6887,4992.0
2016-12-08 14:30:00,138.05,138.08,137.92,137.97,6066.0,117.7142,117.7398,117.6034,117.646,6066.0
2016-12-08 14:35:00,137.96,137.96,137.61,137.62,6714.0,117.6375,117.6375,117.3391,117.3476,6714.0
2016-12-08 14:40:00,137.6,137.6,137.47,137.49,4892.0,117.3305,117.3305,117.2197,117.2367,4892.0
2016-12-08 14:45:00,137.47,137.48,137.32,137.32,4841.0,117.2197,117.2282,117.0918,117.0918,4841.0
2016-12-08 14:50:00,137.4,137.58,137.38,137.58,8602.0,117.16,117.3135,117.1429,117.3135,8602.0
2016-12-08 14:55:00,137.59,137.69,137.58,137.62,5222.0,117.322,117.4073,117.3135,117.3476,5222.0
2016-12-08 15:00:00,137.64,137.64,137.55,137.59,3900.0,117.3646,117.3646,117.2879,117.322,3900.0
2016-12-08 15:05:00,137.55,137.61,137.51,137.56,8529.0,117.2879,117.3391,117.2538,117.2964,8529.0
2016-12-08 15:10:00,137.58,137.66,137.57,137.59,7086.0,117.3135,117.3817,117.3049,117.322,7086.0
2016-12-08 15:15:00,137.59,137.59,137.5,137.52,9512.0,117.322,117.322,117.2453,117.2623,9512.0
2016-12-08 15:20:00,137.51,137.54,137.37,137.48,13576.0,117.2538,117.2794,117.1344,117.2282,13576.0
2016-12-08 15:25:00,137.49,137.66,137.49,137.55,12098.0,117.2367,117.3817,117.2367,117.2879,12098.0
2016-12-08 15:30:00,137.55,137.57,137.49,137.51,9012.0,117.2879,117.3049,117.2367,117.2538,9012.0
2016-12-08 15:35:00,137.49,137.64,137.49,137.63,8224.0,117.2367,117.3646,117.2367,117.3561,8224.0
2016-12-08 15:40:00,137.61,137.68,137.55,137.68,7697.0,117.3391,117.3987,117.2879,117.3987,7697.0
2016-12-08 15:45:00,137.67,137.67,137.38,137.45,21116.0,117.3902,117.3902,117.1429,117.2026,21116.0
2016-12-08 15:50:00,137.44,137.6,137.44,137.56,11789.0,117.1941,117.3305,117.1941,117.2964,11789.0
2016-12-08 15:55:00,137.54,137.61,137.42,137.6,37375.0,117.2794,117.3391,117.177,117.3305,37375.0
2016-12-09 09:30:00,137.81,138.03,137.72,138.03,6418.0,117.5096,117.6972,117.4328,117.6972,6418.0
2016-12-09 09:35:00,138.1,138.14,137.81,138.0,5295.0,117.7569,117.791,117.5096,117.6716,5295.0
2016-12-09 09:40:00,137.99,138.11,137.82,138.06,3033.0,117.6631,117.7654,117.5181,117.7228,3033.0
2016-12-09 09:45:00,138.06,138.5,138.06,138.42,6321.0,117.7228,118.0979,117.7228,118.0297,6321.0
2016-12-09 09:50:00,138.37,138.62,138.28,138.49,9366.0,117.9871,118.2003,117.9104,118.0894,9366.0
2016-12-09 09:55:00,138.38,138.46,138.3,138.38,3570.0,117.9956,118.0638,117.9274,117.9956,3570.0
2016-12-09 10:00:00,138.34,138.5,138.24,138.5,9692.0,117.9615,118.0979,117.8762,118.0979,9692.0
2016-12-09 10:05:00,138.5,138.66,138.45,138.66,2755.0,118.0979,118.2344,118.0553,118.2344,2755.0
2016-12-09 10:10:00,138.58,138.77,138.51,138.54,3361.0,118.1662,118.3282,118.1065,118.1321,3361.0
2016-12-09 10:15:00,138.51,138.69,138.36,138.69,6854.0,118.1065,118.26,117.9786,118.26,6854.0
2016-12-09 10:20:00,138.64,138.75,138.6,138.75,3213.0,118.2173,118.3111,118.1832,118.3111,3213.0
2016-12-09 10:25:00,138.75,139.11,138.73,139.05,30777.0,118.3111,118.6181,118.2941,118.5669,30777.0
2016-12-09 10:30:00,139.05,139.1,138.97,139.09,1600.0,118.5669,118.6096,118.4987,118.601,1600.0
2016-12-09 10:35:00,139.02,139.06,138.7,138.83,4900.0,118.5413,118.5755,118.2685,118.3793,4900.0
2016-12-09 10:40:00,138.69,138.69,138.41,138.5,2300.0,118.26,118.26,118.0212,118.0979,2300.0
2016-12-09 10:45:00,138.47,138.53,138.35,138.45,4668.0,118.0724,118.1235,117.97,118.0553,4668.0
2016-12-09 10:50:00,138.45,138.56,138.38,138.38,4600.0,118.0553,118.1491,117.9956,117.9956,4600.0
2016-12-09 10:55:00,138.38,138.5,138.38,138.45,5738.0,117.9956,118.0979,117.9956,118.0553,5738.0
2016-12-09 11:00:00,138.47,138.66,138.45,138.55,4462.0,118.0724,118.2344,118.0553,118.1406,4462.0
2016-12-09 11:05:00,138.54,138.62,138.45,138.49,3032.0,118.1321,118.2003,118.0553,118.0894,3032.0
2016-12-09 11:10:00,138.53,138.61,138.53,138.57,1364.0,118.1235,118.1917,118.1235,118.1576,1364.0
2016-12-09 11:15:00,138.52,138.61,138.42,138.6,1884.0,118.115,118.1917,118.0297,118.1832,1884.0
2016-12-09 11:20:00,138.62,138.93,138.55,138.59,22987.0,118.2003,118.4646,118.1406,118.1747,22987.0
2016-12-09 11:25:00,138.6,138.6,138.45,138.49,3250.0,118.1832,118.1832,118.0553,118.0894,3250.0
2016-12-09 11:30:00,138.48,138.54,138.4,138.54,6418.0,118.0809,118.1321,118.0127,118.1321,6418.0
2016-12-09 11:35:00,138.56,138.74,138.56,138.74,4567.0,118.1491,118.3026,118.1491,118.3026,4567.0
2016-12-09 11:40:00,138.64,138.7,138.46,138.5,14238.0,118.2173,118.2685,118.0638,118.0979,14238.0
2016-12-09 11:45:00,138.46,138.57,138.45,138.55,3153.0,118.0638,118.1576,118.0553,118.1406,3153.0
2016-12-09 11:50:00,138.47,138.53,138.42,138.5,3000.0,118.0724,118.1235,118.0297,118.0979,3000.0
2016-12-09 11:55:00,138.5,138.56,138.42,138.51,7362.0,118.0979,118.1491,118.0297,118.1065,7362.0
2016-12-09 12:00:00,138.5,138.94,138.44,138.94,11438.0,118.0979,118.4731,118.0468,118.4731,11438.0
2016-12-09 12:05:00,138.95,138.95,138.69,138.69,7286.0,118.4817,118.4817,118.26,118.26,7286.0
2016-12-09 12:10:00,138.75,138.78,138.52,138.52,1994.0,118.3111,118.3367,118.115,118.115,1994.0
2016-12-09 12:15:00,138.55,138.62,138.49,138.6,2284.0,118.1406,118.2003,118.0894,118.1832,2284.0
2016-12-09 12:20:00,138.6,138.73,138.6,138.71,1601.0,118.1832,118.2941,118.1832,118.277,1601.0
2016-12-09 12:25:00,138.71,138.79,138.65,138.75,1700.0,118.277,118.3452,118.2259,118.3111,1700.0
2016-12-09 12:30:00,138.81,138.9,138.79,138.79,3539.0,118.3623,118.439,118.3452,118.3452,3539.0
2016-12-09 12:35:00,138.79,138.83,138.72,138.8,1500.0,118.3452,118.3793,118.2855,118.3538,1500.0
2016-12-09 12:40:00,138.82,138.83,138.76,138.83,1106.0,118.3708,118.3793,118.3196,118.3793,1106.0
2016-12-09 12:45:00,138.84,138.96,138.84,138.96,1933.0,118.3879,118.4902,118.3879,118.4902,1933.0
2016-12-09 12:50:00,138.92,138.97,138.89,138.89,3506.0,118.4561,118.4987,118.4305,118.4305,3506.0
2016-12-09 12:55:00,138.86,138.9,138.72,138.76,1333.0,118.4049,118.439,118.2855,118.3196,1333.0
2016-12-09 13:00:00,138.79,138.91,138.78,138.91,2700.0,118.3452,118.4476,118.3367,118.4476,2700.0
2016-12-09 13:05:00,138.9,138.9,138.78,138.78,1495.0,118.439,118.439,118.3367,118.3367,1495.0
2016-12-09 13:10:00,138.82,138.86,138.81,138.81,2091.0,118.3708,118.4049,118.3623,118.3623,2091.0
2016-12-09 13:15:00,138.84,138.85,138.72,138.72,4063.0,118.3879,118.3964,118.2855,118.2855,4063.0
2016-12-09 13:20:00,138.74,138.79,138.69,138.79,1400.0,118.3026,118.3452,118.26,118.3452,1400.0
2016-12-09 13:25:00,138.8,138.84,138.78,138.84,2361.0,118.3538,118.3879,118.3367,118.3879,2361.0
2016-12-09 13:30:00,138.83,138.87,138.75,138.75,4139.0,118.3793,118.4134,118.3111,118.3111,4139.0
2016-12-09 13:35:00,138.83,138.83,138.71,138.74,2773.0,118.3793,118.3793,118.277,118.3026,2773.0
2016-12-09 13:40:00,138.72,138.81,138.72,138.75,4796.0,118.2855,118.3623,118.2855,118.3111,4796.0
2016-12-09 13:45:00,138.76,138.92,138.76,138.92,5100.0,118.3196,118.4561,118.3196,118.4561,5100.0
2016-12-09 13:50:00,138.92,139.03,138.92,139.03,3536.0,118.4561,118.5499,118.4561,118.5499,3536.0
2016-12-09 13:55:00,139.04,139.08,138.99,138.99,3364.0,118.5584,118.5925,118.5158,118.5158,3364.0
2016-12-09 14:00:00,138.99,139.04,138.98,138.98,1325.0,118.5158,118.5584,118.5072,118.5072,1325.0
2016-12-09 14:05:00,138.98,139.0,138.95,138.95,2595.0,118.5072,118.5243,118.4817,118.4817,2595.0
2016-12-09 14:10:00,138.94,138.99,138.91,138.97,3483.0,118.4731,118.5158,118.4476,118.4987,3483.0
2016-12-09 14:15:00,138.99,138.99,138.91,138.91,1133.0,118.5158,118.5158,118.4476,118.4476,1133.0
2016-12-09 14:20:00,138.91,138.99,138.9,138.98,2831.0,118.4476,118.5158,118.439,118.5072,2831.0
2016-12-09 14:25:00,138.95,139.09,138.95,139.08,11385.0,118.4817,118.601,118.4817,118.5925,11385.0
2016-12-09 14:30:00,139.03,139.07,138.99,139.05,3617.0,118.5499,118.584,118.5158,118.5669,3617.0
2016-12-09 14:35:00,139.08,139.08,139.02,139.05,2367.0,118.5925,118.5925,118.5413,118.5669,2367.0
2016-12-09 14:40:00,139.08,139.09,139.03,139.06,4039.0,118.5925,118.601,118.5499,118.5755,4039.0
2016-12-09 14:45:00,139.09,139.1,139.0,139.04,7603.0,118.601,118.6096,118.5243,118.5584,7603.0
2016-12-09 14:50:00,139.06,139.3,139.06,139.15,19131.0,118.5755,118.7801,118.5755,118.6522,19131.0
2016-12-09 14:55:00,139.1,139.2,139.08,139.16,7030.0,118.6096,118.6948,118.5925,118.6607,7030.0
2016-12-09 15:00:00,139.18,139.34,139.16,139.34,12571.0,118.6778,118.8142,118.6607,118.8142,12571.0
2016-12-09 15:05:00,139.32,139.35,139.25,139.33,6809.0,118.7972,118.8227,118.7375,118.8057,6809.0
2016-12-09 15:10:00,139.34,139.41,139.34,139.35,4863.0,118.8142,118.8739,118.8142,118.8227,4863.0
2016-12-09 15:15:00,139.36,139.46,139.35,139.39,6833.0,118.8313,118.9165,118.8227,118.8568,6833.0
2016-12-09 15:20:00,139.37,139.44,139.3,139.33,6841.0,118.8398,118.8995,118.7801,118.8057,6841.0
2016-12-09 15:25:00,139.3,139.47,139.25,139.44,21101.0,118.7801,118.9251,118.7375,118.8995,21101.0
2016-12-09 15:30:00,139.46,139.54,139.39,139.43,17728.0,118.9165,118.9847,118.8568,118.891,17728.0
2016-12-09 15:35:00,139.42,139.46,139.38,139.43,18603.0,118.8824,118.9165,118.8483,118.891,18603.0
2016-12-09 15:40:00,139.45,139.49,139.41,139.41,20405.0,118.908,118.9421,118.8739,118.8739,20405.0
2016-12-09 15:45:00,139.4,139.59,139.39,139.57,14973.0,118.8654,119.0274,118.8568,119.0103,14973.0
2016-12-09 15:50:00,139.56,139.64,139.53,139.64,12586.0,119.0018,119.07,118.9762,119.07,12586.0
2016-12-09 15:55:00,139.61,139.64,139.49,139.58,43338.0,119.0444,119.07,118.9421,119.0189,43338.0
2016-12-12 09:30:00,139.56,139.56,138.41,138.62,31675.0,119.0018,119.0018,118.0212,118.2003,31675.0
2016-12-12 09:35:00,138.57,139.15,138.46,138.92,6401.0,118.1576,118.6522,118.0638,118.4561,6401.0
2016-12-12 09:40:00,138.91,139.22,138.91,139.22,7994.0,118.4476,118.7119,118.4476,118.7119,7994.0
2016-12-12 09:45:00,139.17,139.51,139.17,139.45,7311.0,118.6693,118.9592,118.6693,118.908,7311.0
2016-12-12 09:50:00,139.37,139.58,139.28,139.28,3350.0,118.8398,119.0189,118.763,118.763,3350.0
2016-12-12 09:55:00,139.21,139.35,139.03,139.03,6356.0,118.7034,118.8227,118.5499,118.5499,6356.0
2016-12-12 10:00:00,139.11,139.37,139.11,139.17,7741.0,118.6181,118.8398,118.6181,118.6693,7741.0
2016-12-12 10:05:00,139.16,139.17,138.8,138.81,7935.0,118.6607,118.6693,118.3538,118.3623,7935.0
2016-12-12 10:10:00,138.79,138.99,138.59,138.81,10299.0,118.3452,118.5158,118.1747,118.3623,10299.0
2016-12-12 10:15:00,138.85,138.97,138.82,138.82,4008.0,118.3964,118.4987,118.3708,118.3708,4008.0
2016-12-12 10:20:00,138.73,138.82,138.58,138.58,3689.0,118.2941,118.3708,118.1662,118.1662,3689.0
2016-12-12 10:25:00,138.52,138.53,138.12,138.13,5370.0,118.115,118.1235,117.7739,117.7825,5370.0
2016-12-12 10:30:00,138.12,138.3,138.09,138.1,23158.0,117.7739,117.9274,117.7483,117.7569,23158.0
2016-12-12 10:35:00,138.11,138.3,138.11,138.3,15120.0,117.7654,117.9274,117.7654,117.9274,15120.0
2016-12-12 10:40:00,138.3,138.3,138.01,138.01,4512.0,117.9274,117.9274,117.6801,117.6801,4512.0
2016-12-12 10:45:00,138.0,138.02,137.71,137.71,5200.0,117.6716,117.6887,117.4243,117.4243,5200.0
2016-12-12 10:50:00,137.64,137.78,137.63,137.64,7481.0,117.3646,117.484,117.3561,117.3646,7481.0
2016-12-12 10:55:00,137.63,137.8,137.62,137.77,6070.0,117.3561,117.5011,117.3476,117.4755,6070.0
2016-12-12 11:00:00,137.79,138.0,137.76,137.86,5558.0,117.4925,117.6716,117.467,117.5522,5558.0
2016-12-12 11:05:00,137.87,137.95,137.78,137.92,3200.0,117.5608,117.629,117.484,117.6034,3200.0
2016-12-12 11:10:00,137.92,137.96,137.88,137.92,5513.0,117.6034,117.6375,117.5693,117.6034,5513.0
2016-12-12 11:15:00,137.89,137.89,137.74,137.74,7208.0,117.5778,117.5778,117.4499,117.4499,7208.0
2016-12-12 11:20:00,137.72,137.86,137.71,137.82,9717.0,117.4328,117.5522,117.4243,117.5181,9717.0
2016-12-12 11:25:00,137.82,137.84,137.62,137.63,12318.0,117.5181,117.5352,117.3476,117.3561,12318.0
2016-12-12 11:30:00,137.66,137.97,137.61,137.91,15751.0,117.3817,117.646,117.3391,117.5949,15751.0
2016-12-12 11:35:00,137.93,138.01,137.75,137.77,7936.0,117.6119,117.6801,117.4584,117.4755,7936.0
2016-12-12 11:40:00,137.75,137.8,137.65,137.65,3315.0,117.4584,117.5011,117.3732,117.3732,3315.0
2016-12-12 11:45:00,137.6,137.61,137.5,137.57,7243.0,117.3305,117.3391,117.2453,117.3049,7243.0
2016-12-12 11:50:00,137.5,137.5,137.14,137.23,14047.0,117.2453,117.2453,116.9383,117.015,14047.0
2016-12-12 11:55:00,137.25,137.33,137.2,137.26,12351.0,117.0321,117.1003,116.9894,117.0406,12351.0
2016-12-12 12:00:00,137.26,137.26,137.01,137.06,6231.0,117.0406,117.0406,116.8274,116.8701,6231.0
2016-12-12 12:05:00,137.0,137.0,136.82,136.92,6517.0,116.8189,116.8189,116.6654,116.7507,6517.0
2016-12-12 12:10:00,136.93,137.17,136.88,137.12,8305.0,116.7592,116.9639,116.7166,116.9212,8305.0
2016-12-12 12:15:00,137.1,137.1,136.85,136.85,4673.0,116.9042,116.9042,116.691,116.691,4673.0
2016-12-12 12:20:00,136.85,136.97,136.85,136.97,5400.0,116.691,116.7933,116.691,116.7933,5400.0
2016-12-12 12:25:00,136.94,136.98,136.83,136.9,2200.0,116.7677,116.8019,116.674,116.7336,2200.0
2016-12-12 12:30:00,136.93,137.01,136.85,136.96,5206.0,116.7592,116.8274,116.691,116.7848,5206.0
2016-12-12 12:35:00,137.0,137.24,137.0,137.21,8209.0,116.8189,117.0236,116.8189,116.998,8209.0
2016-12-12 12:40:00,137.17,137.17,137.06,137.07,1976.0,116.9639,116.9639,116.8701,116.8786,1976.0
2016-12-12 12:45:00,137.12,137.13,137.04,137.04,1900.0,116.9212,116.9298,116.853,116.853,1900.0
2016-12-12 12:50:00,137.01,137.02,136.83,136.83,3868.0,116.8274,116.836,116.674,116.674,3868.0
2016-12-12 12:55:00,136.9,136.97,136.81,136.93,7485.0,116.7336,116.7933,116.6569,116.7592,7485.0
2016-12-12 13:00:00,137.0,137.19,136.97,137.16,3779.0,116.8189,116.9809,116.7933,116.9553,3779.0
2016-12-12 13:05:00,137.2,137.24,137.07,137.09,22789.0,116.9894,117.0236,116.8786,116.8957,22789.0
2016-12-12 13:10:00,137.09,137.16,137.01,137.03,15080.0,116.8957,116.9553,116.8274,116.8445,15080.0
2016-12-12 13:15:00,137.03,137.24,136.98,137.24,20181.0,116.8445,117.0236,116.8019,117.0236,20181.0
2016-12-12 13:20:00,137.26,137.26,137.15,137.16,1301.0,117.0406,117.0406,116.9468,116.9553,1301.0
2016-12-12 13:25:00,137.15,137.25,137.09,137.09,4984.0,116.9468,117.0321,116.8957,116.8957,4984.0
2016-12-12 13:30:00,137.07,137.12,136.93,136.93,5622.0,116.8786,116.9212,116.7592,116.7592,5622.0
2016-12-12 13:35:00,136.95,137.04,136.91,136.95,9008.0,116.7763,116.853,116.7422,116.7763,9008.0
2016-12-12 13:40:00,136.96,137.14,136.95,137.03,6171.0,116.7848,116.9383,116.7763,116.8445,6171.0
2016-12-12 13:45:00,137.02,137.13,137.02,137.07,5400.0,116.836,116.9298,116.836,116.8786,5400.0
2016-12-12 13:50:00,137.05,137.09,137.01,137.05,3144.0,116.8615,116.8957,116.8274,116.8615,3144.0
2016-12-12 13:55:00,137.02,137.04,136.9,136.96,12228.0,116.836,116.853,116.7336,116.7848,12228.0
2016-12-12 14:00:00,136.97,137.23,136.92,137.13,4900.0,116.7933,117.015,116.7507,116.9298,4900.0
2016-12-12 14:05:00,137.14,137.28,137.12,137.28,6327.0,116.9383,117.0577,116.9212,117.0577,6327.0
2016-12-12 14:10:00,137.29,137.38,137.28,137.38,4000.0,117.0662,117.1429,117.0577,117.1429,4000.0
2016-12-12 14:15:00,137.43,137.46,137.35,137.35,4265.0,117.1856,117.2111,117.1174,117.1174,4265.0
2016-12-12 14:20:00,137.38,137.41,137.25,137.34,4527.0,117.1429,117.1685,117.0321,117.1088,4527.0
2016-12-12 14:25:00,137.3,137.3,137.17,137.18,6950.0,117.0747,117.0747,116.9639,116.9724,6950.0
2016-12-12 14:30:00,137.16,137.31,137.15,137.23,6455.0,116.9553,117.0832,116.9468,117.015,6455.0
2016-12-12 14:35:00,137.21,137.21,137.12,137.16,1333.0,116.998,116.998,116.9212,116.9553,1333.0
2016-12-12 14:40:00,137.12,137.21,137.09,137.17,3708.0,116.9212,116.998,116.8957,116.9639,3708.0
2016-12-12 14:45:00,137.17,137.24,137.16,137.24,3300.0,116.9639,117.0236,116.9553,117.0236,3300.0
2016-12-12 14:50:00,137.19,137.24,137.11,137.14,4740.0,116.9809,117.0236,116.9127,116.9383,4740.0
2016-12-12 14:55:00,137.14,137.27,137.14,137.25,3115.0,116.9383,117.0491,116.9383,117.0321,3115.0
2016-12-12 15:00:00,137.21,137.31,137.16,137.31,5638.0,116.998,117.0832,116.9553,117.0832,5638.0
2016-12-12 15:05:00,137.35,137.5,137.3,137.5,7382.0,117.1174,117.2453,117.0747,117.2453,7382.0
2016-12-12 15:10:00,137.46,137.54,137.37,137.44,6593.0,117.2111,117.2794,117.1344,117.1941,6593.0
2016-12-12 15:15:00,137.45,137.55,137.39,137.39,4559.0,117.2026,117.2879,117.1515,117.1515,4559.0
2016-12-12 15:20:00,137.38,137.38,137.25,137.29,20742.0,117.1429,117.1429,117.0321,117.0662,20742.0
2016-12-12 15:25:00,137.29,137.45,137.27,137.37,6844.0,117.0662,117.2026,117.0491,117.1344,6844.0
2016-12-12 15:30:00,137.33,137.33,137.14,137.16,9844.0,117.1003,117.1003,116.9383,116.9553,9844.0
2016-12-12 15:35:00,137.16,137.36,137.1,137.36,13675.0,116.9553,117.1259,116.9042,117.1259,13675.0
2016-12-12 15:40:00,137.3,137.4,137.25,137.4,11115.0,117.0747,117.16,117.0321,117.16,11115.0
2016-12-12 15:45:00,137.39,137.47,137.33,137.39,12691.0,117.1515,117.2197,117.1003,117.1515,12691.0
2016-12-12 15:50:00,137.4,137.54,137.38,137.46,14101.0,117.16,117.2794,117.1429,117.2111,14101.0
2016-12-12 15:55:00,137.47,137.54,137.31,137.41,37289.0,117.2197,117.2794,117.0832,117.1685,37289.0
2016-12-13 09:30:00,137.6,138.09,137.45,137.75,50082.0,117.3305,117.7483,117.2026,117.4584,50082.0
2016-12-13 09:35:00,137.83,137.83,137.38,137.7,2921.0,117.5266,117.5266,117.1429,117.4158,2921.0
2016-12-13 09:40:00,137.79,138.07,137.65,137.67,15987.0,117.4925,117.7313,117.3732,117.3902,15987.0
2016-12-13 09:45:00,137.69,137.93,137.55,137.56,1644.0,117.4073,117.6119,117.2879,117.2964,1644.0
2016-12-13 09:50:00,137.55,137.71,137.33,137.33,4396.0,117.2879,117.4243,117.1003,117.1003,4396.0
2016-12-13 09:55:00,137.44,137.51,137.07,137.28,7600.0,117.1941,117.2538,116.8786,117.0577,7600.0
2016-12-13 10:00:00,137.19,137.2,136.87,136.97,18680.0,116.9809,116.9894,116.7081,116.7933,18680.0
2016-12-13 10:05:00,136.94,137.11,136.87,137.11,9415.0,116.7677,116.9127,116.7081,116.9127,9415.0
2016-12-13 10:10:00,137.07,137.23,137.05,137.1,14900.0,116.8786,117.015,116.8615,116.9042,14900.0
2016-12-13 10:15:00,137.03,137.17,136.92,137.05,14557.0,116.8445,116.9639,116.7507,116.8615,14557.0
2016-12-13 10:20:00,137.08,137.12,136.77,137.12,12188.0,116.8871,116.9212,116.6228,116.9212,12188.0
2016-12-13 10:25:00,137.15,137.15,136.9,137.0,33538.0,116.9468,116.9468,116.7336,116.8189,33538.0
2016-12-13 10:30:00,137.0,137.09,136.87,137.02,34453.0,116.8189,116.8957,116.7081,116.836,34453.0
2016-12-13 10:35:00,136.98,137.16,136.95,137.15,11964.0,116.8019,116.9553,116.7763,116.9468,11964.0
2016-12-13 10:40:00,137.19,137.23,137.11,137.11,5078.0,116.9809,117.015,116.9127,116.9127,5078.0
2016-12-13 10:45:00,137.0,137.06,136.83,136.83,2571.0,116.8189,116.8701,116.674,116.674,2571.0
2016-12-13 10:50:00,136.93,136.93,136.76,136.79,8348.0,116.7592,116.7592,116.6143,116.6398,8348.0
2016-12-13 10:55:00,136.79,136.79,136.53,136.54,6324.0,116.6398,116.6398,116.4181,116.4267,6324.0
2016-12-13 11:00:00,136.55,136.96,136.55,136.89,21863.0,116.4352,116.7848,116.4352,116.7251,21863.0
2016-12-13 11:05:00,136.99,137.34,136.95,137.15,20553.0,116.8104,117.1088,116.7763,116.9468,20553.0
2016-12-13 11:10:00,137.07,137.11,136.91,136.91,4027.0,116.8786,116.9127,116.7422,116.7422,4027.0
2016-12-13 11:15:00,136.95,136.99,136.93,136.93,3283.0,116.7763,116.8104,116.7592,116.7592,3283.0
2016-12-13 11:20:00,136.93,137.24,136.92,137.24,10921.0,116.7592,117.0236,116.7507,117.0236,10921.0
2016-12-13 11:25:00,137.24,137.39,137.19,137.38,9777.0,117.0236,117.1515,116.9809,117.1429,9777.0
2016-12-13 11:30:00,137.33,137.33,137.15,137.15,3066.0,117.1003,117.1003,116.9468,116.9468,3066.0
2016-12-13 11:35:00,137.13,137.27,137.03,137.27,6747.0,116.9298,117.0491,116.8445,117.0491,6747.0
2016-12-13 11:40:00,137.24,137.26,137.11,137.14,3984.0,117.0236,117.0406,116.9127,116.9383,3984.0
2016-12-13 11:45:00,137.07,137.16,137.02,137.16,3854.0,116.8786,116.9553,116.836,116.9553,3854.0
2016-12-13 11:50:00,137.14,137.26,137.13,137.21,4450.0,116.9383,117.0406,116.9298,116.998,4450.0
2016-12-13 11:55:00,137.17,137.27,137.01,137.27,5118.0,116.9639,117.0491,116.8274,117.0491,5118.0
2016-12-13 12:00:00,137.23,137.49,137.2,137.38,3162.0,117.015,117.2367,116.9894,117.1429,3162.0
2016-12-13 12:05:00,137.42,137.49,137.29,137.48,2826.0,117.177,117.2367,117.0662,117.2282,2826.0
2016-12-13 12:10:00,137.47,137.47,137.32,137.43,7026.0,117.2197,117.2197,117.0918,117.1856,7026.0
2016-12-13 12:15:00,137.43,137.62,137.43,137.59,9376.0,117.1856,117.3476,117.1856,117.322,9376.0
2016-12-13 12:20:00,137.51,137.62,137.51,137.56,2868.0,117.2538,117.3476,117.2538,117.2964,2868.0
2016-12-13 12:25:00,137.56,137.58,137.44,137.56,3138.0,117.2964,117.3135,117.1941,117.2964,3138.0
2016-12-13 12:30:00,137.57,137.69,137.57,137.67,6128.0,117.3049,117.4073,117.3049,117.3902,6128.0
2016-12-13 12:35:00,137.66,137.73,137.62,137.73,2400.0,117.3817,117.4414,117.3476,117.4414,2400.0
2016-12-13 12:40:00,137.73,137.83,137.73,137.83,6645.0,117.4414,117.5266,117.4414,117.5266,6645.0
2016-12-13 12:45:00,137.76,137.86,137.74,137.74,4158.0,117.467,117.5522,117.4499,117.4499,4158.0
2016-12-13 12:50:00,137.76,137.89,137.76,137.89,7688.0,117.467,117.5778,117.467,117.5778,7688.0
2016-12-13 12:55:00,137.9,137.97,137.89,137.9,4068.0,117.5863,117.646,117.5778,117.5863,4068.0
2016-12-13 13:00:00,137.85,138.03,137.85,137.99,3676.0,117.5437,117.6972,117.5437,117.6631,3676.0
2016-12-13 13:05:00,137.97,138.05,137.96,137.96,2880.0,117.646,117.7142,117.6375,117.6375,2880.0
2016-12-13 13:10:00,137.94,138.01,137.93,138.01,4049.0,117.6204,117.6801,117.6119,117.6801,4049.0
2016-12-13 13:15:00,137.97,138.24,137.96,138.14,4125.0,117.646,117.8762,117.6375,117.791,4125.0
2016-12-13 13:20:00,138.09,138.09,137.99,137.99,1600.0,117.7483,117.7483,117.6631,117.6631,1600.0
2016-12-13 13:25:00,138.0,138.08,137.98,138.06,3417.0,117.6716,117.7398,117.6545,117.7228,3417.0
2016-12-13 13:30:00,138.07,138.07,137.97,137.97,2958.0,117.7313,117.7313,117.646,117.646,2958.0
2016-12-13 13:35:00,137.97,137.99,137.79,137.83,5563.0,117.646,117.6631,117.4925,117.5266,5563.0
2016-12-13 13:40:00,137.8,137.95,137.78,137.9,5757.0,117.5011,117.629,117.484,117.5863,5757.0
2016-12-13 13:45:00,137.85,137.85,137.71,137.71,2600.0,117.5437,117.5437,117.4243,117.4243,2600.0
2016-12-13 13:50:00,137.73,137.85,137.69,137.85,3000.0,117.4414,117.5437,117.4073,117.5437,3000.0
2016-12-13 13:55:00,137.79,137.81,137.68,137.69,3833.0,117.4925,117.5096,117.3987,117.4073,3833.0
2016-12-13 14:00:00,137.7,137.73,137.67,137.67,6961.0,117.4158,117.4414,117.3902,117.3902,6961.0
2016-12-13 14:05:00,137.66,137.74,137.64,137.68,4693.0,117.3817,117.4499,117.3646,117.3987,4693.0
2016-12-13 14:10:00,137.68,137.74,137.63,137.69,3579.0,117.3987,117.4499,117.3561,117.4073,3579.0
2016-12-13 14:15:00,137.71,137.76,137.68,137.76,1996.0,117.4243,117.467,117.3987,117.467,1996.0
2016-12-13 14:20:00,137.74,137.82,137.72,137.76,7138.0,117.4499,117.5181,117.4328,117.467,7138.0
2016-12-13 14:25:00,137.76,137.76,137.63,137.63,3500.0,117.467,117.467,117.3561,117.3561,3500.0
2016-12-13 14:30:00,137.66,137.71,137.64,137.67,2101.0,117.3817,117.4243,117.3646,117.3902,2101.0
2016-12-13 14:35:00,137.67,137.73,137.63,137.73,14759.0,117.3902,117.4414,117.3561,117.4414,14759.0
2016-12-13 14:40:00,137.72,137.8,137.71,137.79,2974.0,117.4328,117.5011,117.4243,117.4925,2974.0
2016-12-13 14:45:00,137.77,137.79,137.74,137.76,4107.0,117.4755,117.4925,117.4499,117.467,4107.0
2016-12-13 14:50:00,137.78,137.87,137.77,137.77,4900.0,117.484,117.5608,117.4755,117.4755,4900.0
2016-12-13 14:55:00,137.8,137.81,137.6,137.6,12409.0,117.5011,117.5096,117.3305,117.3305,12409.0
2016-12-13 15:00:00,137.63,137.64,137.57,137.6,8085.0,117.3561,117.3646,117.3049,117.3305,8085.0
2016-12-13 15:05:00,137.62,137.62,137.54,137.57,5959.0,117.3476,117.3476,117.2794,117.3049,5959.0
2016-12-13 15:10:00,137.55,137.56,137.46,137.46,6800.0,117.2879,117.2964,117.2111,117.2111,6800.0
2016-12-13 15:15:00,137.45,137.5,137.4,137.42,9356.0,117.2026,117.2453,117.16,117.177,9356.0
2016-12-13 15:20:00,137.4,137.41,137.27,137.28,6193.0,117.16,117.1685,117.0491,117.0577,6193.0
2016-12-13 15:25:00,137.27,137.39,137.26,137.36,9990.0,117.0491,117.1515,117.0406,117.1259,9990.0
2016-12-13 15:30:00,137.36,137.44,137.35,137.4,11190.0,117.1259,117.1941,117.1174,117.16,11190.0
2016-12-13 15:35:00,137.42,137.44,137.35,137.38,16270.0,117.177,117.1941,117.1174,117.1429,16270.0
2016-12-13 15:40:00,137.38,137.41,137.33,137.34,12926.0,117.1429,117.1685,117.1003,117.1088,12926.0
2016-12-13 15:45:00,137.34,137.34,137.2,137.2,25307.0,117.1088,117.1088,116.9894,116.9894,25307.0
2016-12-13 15:50:00,137.2,137.2,137.03,137.09,25113.0,116.9894,116.9894,116.8445,116.8957,25113.0
2016-12-13 15:55:00,137.06,137.17,137.06,137.08,90341.0,116.8701,116.9639,116.8701,116.8871,90341.0
2016-12-14 09:30:00,136.78,137.78,136.5,137.78,12524.0,116.6313,117.484,116.3926,117.484,12524.0
2016-12-14 09:35:00,137.59,137.98,137.59,137.64,11425.0,117.322,117.6545,117.322,117.3646,11425.0
2016-12-14 09:40:00,137.77,137.92,137.41,137.52,3200.0,117.4755,117.6034,117.1685,117.2623,3200.0
2016-12-14 09:45:00,137.51,137.51,137.32,137.37,4224.0,117.2538,117.2538,117.0918,117.1344,4224.0
2016-12-14 09:50:00,137.35,137.49,137.2,137.47,4385.0,117.1174,117.2367,116.9894,117.2197,4385.0
2016-12-14 09:55:00,137.45,137.57,137.07,137.13,10914.0,117.2026,117.3049,116.8786,116.9298,10914.0
2016-12-14 10:00:00,137.23,137.23,136.83,136.97,10272.0,117.015,117.015,116.674,116.7933,10272.0
2016-12-14 10:05:00,137.02,137.14,136.59,136.84,9324.0,116.836,116.9383,116.4693,116.6825,9324.0
2016-12-14 10:10:00,136.83,136.88,136.57,136.57,2900.0,116.674,116.7166,116.4523,116.4523,2900.0
2016-12-14 10:15:00,136.76,136.82,136.72,136.79,2000.0,116.6143,116.6654,116.5802,116.6398,2000.0
2016-12-14 10:20:00,136.91,136.99,136.76,136.96,17680.0,116.7422,116.8104,116.6143,116.7848,17680.0
2016-12-14 10:25:00,137.06,137.36,137.01,137.36,1900.0,116.8701,117.1259,116.8274,117.1259,1900.0
2016-12-14 10:30:00,137.39,137.5,137.14,137.17,6607.0,117.1515,117.2453,116.9383,116.9639,6607.0
2016-12-14 10:35:00,137.11,137.11,136.81,136.89,5800.0,116.9127,116.9127,116.6569,116.7251,5800.0
2016-12-14 10:40:00,136.91,136.98,136.75,136.81,12762.0,116.7422,116.8019,116.6057,116.6569,12762.0
2016-12-14 10:45:00,136.83,136.83,136.58,136.61,12050.0,116.674,116.674,116.4608,116.4864,12050.0
2016-12-14 10:50:00,136.57,136.79,136.52,136.78,15217.0,116.4523,116.6398,116.4096,116.6313,15217.0
2016-12-14 10:55:00,136.8,136.8,136.6,136.62,4871.0,116.6484,116.6484,116.4778,116.4949,4871.0
2016-12-14 11:00:00,136.64,136.68,136.6,136.65,3000.0,116.5119,116.546,116.4778,116.5205,3000.0
2016-12-14 11:05:00,136.69,136.7,136.59,136.62,1400.0,116.5546,116.5631,116.4693,116.4949,1400.0
2016-12-14 11:10:00,136.62,136.66,136.61,136.66,2900.0,116.4949,116.529,116.4864,116.529,2900.0
2016-12-14 11:15:00,136.68,136.78,136.6,136.64,5577.0,116.546,116.6313,116.4778,116.5119,5577.0
2016-12-14 11:20:00,136.74,136.76,136.65,136.75,5148.0,116.5972,116.6143,116.5205,116.6057,5148.0
2016-12-14 11:25:00,136.75,136.75,136.61,136.63,4637.0,116.6057,116.6057,116.4864,116.5034,4637.0
2016-12-14 11:30:00,136.63,136.63,136.43,136.49,2420.0,116.5034,116.5034,116.3329,116.384,2420.0
2016-12-14 11:35:00,136.52,136.54,136.52,136.53,1257.0,116.4096,116.4267,116.4096,116.4181,1257.0
2016-12-14 11:40:00,136.49,136.49,136.27,136.41,4870.0,116.384,116.384,116.1964,116.3158,4870.0
2016-12-14 11:45:00,136.41,136.42,136.33,136.34,1527.0,116.3158,116.3243,116.2476,116.2561,1527.0
2016-12-14 11:50:00,136.32,136.52,136.32,136.5,3677.0,116.2391,116.4096,116.2391,116.3926,3677.0
2016-12-14 11:55:00,136.47,136.49,136.32,136.44,2926.0,116.367,116.384,116.2391,116.3414,2926.0
2016-12-14 12:00:00,136.46,136.67,136.46,136.59,3900.0,116.3585,116.5375,116.3585,116.4693,3900.0
2016-12-14 12:05:00,136.6,136.61,136.42,136.52,3834.0,116.4778,116.4864,116.3243,116.4096,3834.0
2016-12-14 12:10:00,136.47,136.7,136.46,136.64,4000.0,116.367,116.5631,116.3585,116.5119,4000.0
2016-12-14 12:15:00,136.63,136.63,136.61,136.62,800.0,116.5034,116.5034,116.4864,116.4949,800.0
2016-12-14 12:20:00,136.61,136.61,136.48,136.61,3200.0,116.4864,116.4864,116.3755,116.4864,3200.0
2016-12-14 12:25:00,136.61,136.65,136.51,136.58,9195.0,116.4864,116.5205,116.4011,116.4608,9195.0
2016-12-14 12:30:00,136.58,136.58,136.4,136.58,9460.0,116.4608,116.4608,116.3073,116.4608,9460.0
2016-12-14 12:35:00,136.58,136.64,136.47,136.61,5313.0,116.4608,116.5119,116.367,116.4864,5313.0
2016-12-14 12:40:00,136.66,136.66,136.55,136.56,1900.0,116.529,116.529,116.4352,116.4437,1900.0
2016-12-14 12:45:00,136.53,136.58,136.49,136.54,3639.0,116.4181,116.4608,116.384,116.4267,3639.0
2016-12-14 12:50:00,136.51,136.63,136.49,136.56,5216.0,116.4011,116.5034,116.384,116.4437,5216.0
2016-12-14 12:55:00,136.59,136.6,136.5,136.5,2100.0,116.4693,116.4778,116.3926,116.3926,2100.0
2016-12-14 13:00:00,136.54,136.77,136.5,136.56,11227.0,116.4267,116.6228,116.3926,116.4437,11227.0
2016-12-14 13:05:00,136.5,136.52,136.47,136.47,1500.0,116.3926,116.4096,116.367,116.367,1500.0
2016-12-14 13:10:00,136.5,136.72,136.48,136.61,2701.0,116.3926,116.5802,116.3755,116.4864,2701.0
2016-12-14 13:15:00,136.61,136.69,136.59,136.69,4766.0,116.4864,116.5546,116.4693,116.5546,4766.0
2016-12-14 13:20:00,136.77,136.77,136.59,136.73,7974.0,116.6228,116.6228,116.4693,116.5887,7974.0
2016-12-14 13:25:00,136.75,136.8,136.71,136.71,1923.0,116.6057,116.6484,116.5716,116.5716,1923.0
2016-12-14 13:30:00,136.77,136.78,136.7,136.74,10466.0,116.6228,116.6313,116.5631,116.5972,10466.0
2016-12-14 13:35:00,136.74,136.91,136.73,136.83,7880.0,116.5972,116.7422,116.5887,116.674,7880.0
2016-12-14 13:40:00,136.84,136.94,136.83,136.85,4950.0,116.6825,116.7677,116.674,116.691,4950.0
2016-12-14 13:45:00,136.84,136.92,136.82,136.84,4370.0,116.6825,116.7507,116.6654,116.6825,4370.0
2016-12-14 13:50:00,136.82,136.86,136.71,136.72,21958.0,116.6654,116.6995,116.5716,116.5802,21958.0
2016-12-14 13:55:00,136.71,136.78,136.53,136.78,9986.0,116.5716,116.6313,116.4181,116.6313,9986.0
2016-12-14 14:00:00,136.83,137.46,136.54,137.38,6390.0,116.674,117.2111,116.4267,117.1429,6390.0
2016-12-14 14:05:00,137.18,137.26,136.71,136.97,7736.0,116.9724,117.0406,116.5716,116.7933,7736.0
2016-12-14 14:10:00,136.96,136.96,136.4,136.4,4511.0,116.7848,116.7848,116.3073,116.3073,4511.0
2016-12-14 14:15:00,136.55,136.79,136.5,136.68,7711.0,116.4352,116.6398,116.3926,116.546,7711.0
2016-12-14 14:20:00,136.84,136.87,136.46,136.61,11720.0,116.6825,116.7081,116.3585,116.4864,11720.0
2016-12-14 14:25:00,136.59,136.64,136.18,136.18,6286.0,116.4693,116.5119,116.1197,116.1197,6286.0
2016-12-14 14:30:00,136.22,136.6,136.22,136.52,5600.0,116.1538,116.4778,116.1538,116.4096,5600.0
2016-12-14 14:35:00,136.52,136.67,136.35,136.66,5319.0,116.4096,116.5375,116.2647,116.529,5319.0
2016-12-14 14:40:00,136.74,136.78,136.63,136.74,3961.0,116.5972,116.6313,116.5034,116.5972,3961.0
2016-12-14 14:45:00,136.69,136.76,136.62,136.75,3258.0,116.5546,116.6143,116.4949,116.6057,3258.0
2016-12-14 14:50:00,136.73,136.73,136.19,136.19,3843.0,116.5887,116.5887,116.1282,116.1282,3843.0
2016-12-14 14:55:00,136.34,136.36,136.03,136.03,4650.0,116.2561,116.2732,115.9918,115.9918,4650.0
2016-12-14 15:00:00,136.06,136.33,136.06,136.18,6250.0,116.0174,116.2476,116.0174,116.1197,6250.0
2016-12-14 15:05:00,136.21,136.3,135.78,135.78,17197.0,116.1453,116.222,115.7786,115.7786,17197.0
2016-12-14 15:10:00,135.8,135.93,135.61,135.87,5072.0,115.7957,115.9065,115.6337,115.8554,5072.0
2016-12-14 15:15:00,135.81,135.81,135.6,135.69,7623.0,115.8042,115.8042,115.6251,115.7019,7623.0
2016-12-14 15:20:00,135.79,135.89,135.7,135.7,4279.0,115.7872,115.8724,115.7104,115.7104,4279.0
2016-12-14 15:25:00,135.74,135.93,135.69,135.92,4518.0,115.7445,115.9065,115.7019,115.898,4518.0
2016-12-14 15:30:00,135.88,136.29,135.87,136.25,10709.0,115.8639,116.2135,115.8554,116.1794,10709.0
2016-12-14 15:35:00,136.28,136.38,136.13,136.29,8818.0,116.205,116.2902,116.0771,116.2135,8818.0
2016-12-14 15:40:00,136.3,136.32,135.87,135.93,11292.0,116.222,116.2391,115.8554,115.9065,11292.0
2016-12-14 15:45:00,135.85,135.92,135.69,135.72,10703.0,115.8383,115.898,115.7019,115.7275,10703.0
2016-12-14 15:50:00,135.65,135.73,135.44,135.61,18065.0,115.6678,115.736,115.4887,115.6337,18065.0
2016-12-14 15:55:00,135.61,135.73,135.4,135.58,41580.0,115.6337,115.736,115.4546,115.6081,41580.0
2016-12-15 09:30:00,135.71,135.71,135.32,135.35,9376.0,115.7189,115.7189,115.3864,115.412,9376.0
2016-12-15 09:35:00,135.51,135.71,135.5,135.52,3503.0,115.5484,115.7189,115.5399,115.5569,3503.0
2016-12-15 09:40:00,135.51,135.53,135.21,135.21,6307.0,115.5484,115.5655,115.2926,115.2926,6307.0
2016-12-15 09:45:00,135.3,136.34,135.29,136.34,6382.0,115.3693,116.2561,115.3608,116.2561,6382.0
2016-12-15 09:50:00,136.18,136.21,135.78,135.99,8056.0,116.1197,116.1453,115.7786,115.9577,8056.0
2016-12-15 09:55:00,135.99,136.19,135.69,136.11,7217.0,115.9577,116.1282,115.7019,116.06,7217.0
2016-12-15 10:00:00,136.15,136.34,136.14,136.31,6704.0,116.0941,116.2561,116.0856,116.2306,6704.0
2016-12-15 10:05:00,136.34,136.45,136.09,136.45,11831.0,116.2561,116.3499,116.043,116.3499,11831.0
2016-12-15 10:10:00,136.48,136.49,136.3,136.32,1500.0,116.3755,116.384,116.222,116.2391,1500.0
2016-12-15 10:15:00,136.44,136.45,135.89,135.89,8194.0,116.3414,116.3499,115.8724,115.8724,8194.0
2016-12-15 10:20:00,135.78,135.86,135.65,135.84,5928.0,115.7786,115.8468,115.6678,115.8298,5928.0
2016-12-15 10:25:00,135.7,135.97,135.7,135.82,7210.0,115.7104,115.9406,115.7104,115.8127,7210.0
2016-12-15 10:30:00,135.79,136.12,135.79,136.0,4866.0,115.7872,116.0685,115.7872,115.9662,4866.0
2016-12-15 10:35:00,136.08,136.13,135.94,136.0,5328.0,116.0344,116.0771,115.9151,115.9662,5328.0
2016-12-15 10:40:00,136.07,136.07,135.99,135.99,1300.0,116.0259,116.0259,115.9577,115.9577,1300.0
2016-12-15 10:45:00,135.99,136.02,135.73,135.73,3491.0,115.9577,115.9833,115.736,115.736,3491.0
2016-12-15 10:50:00,135.73,136.17,135.73,136.13,7539.0,115.736,116.1112,115.736,116.0771,7539.0
2016-12-15 10:55:00,136.14,136.14,135.9,135.9,3222.0,116.0856,116.0856,115.8809,115.8809,3222.0
2016-12-15 11:00:00,135.9,136.14,135.9,135.93,6920.0,115.8809,116.0856,115.8809,115.9065,6920.0
2016-12-15 11:05:00,135.93,136.27,135.92,135.92,9680.0,115.9065,116.1964,115.898,115.898,9680.0
2016-12-15 11:10:00,136.02,136.07,135.94,135.94,28654.0,115.9833,116.0259,115.9151,115.9151,28654.0
2016-12-15 11:15:00,135.92,136.44,135.92,136.4,35725.0,115.898,116.3414,115.898,116.3073,35725.0
2016-12-15 11:20:00,136.36,136.38,136.04,136.05,27911.0,116.2732,116.2902,116.0003,116.0089,27911.0
2016-12-15 11:25:00,136.05,136.11,135.78,135.78,4822.0,116.0089,116.06,115.7786,115.7786,4822.0
2016-12-15 11:30:00,135.81,135.91,135.67,135.88,7233.0,115.8042,115.8895,115.6848,115.8639,7233.0
2016-12-15 11:35:00,135.94,136.1,135.89,136.1,4400.0,115.9151,116.0515,115.8724,116.0515,4400.0
2016-12-15 11:40:00,136.16,136.23,135.94,136.0,10394.0,116.1026,116.1623,115.9151,115.9662,10394.0
2016-12-15 11:45:00,136.01,136.05,135.83,135.86,3602.0,115.9747,116.0089,115.8213,115.8468,3602.0
2016-12-15 11:50:00,135.87,135.96,135.82,135.87,5116.0,115.8554,115.9321,115.8127,115.8554,5116.0
2016-12-15 11:55:00,135.83,135.87,135.7,135.87,3930.0,115.8213,115.8554,115.7104,115.8554,3930.0
2016-12-15 12:00:00,135.87,135.92,135.77,135.77,2402.0,115.8554,115.898,115.7701,115.7701,2402.0
2016-12-15 12:05:00,135.79,135.8,135.63,135.8,4828.0,115.7872,115.7957,115.6507,115.7957,4828.0
2016-12-15 12:10:00,135.84,135.88,135.66,135.68,4621.0,115.8298,115.8639,115.6763,115.6934,4621.0
2016-12-15 12:15:00,135.66,135.81,135.64,135.76,4035.0,115.6763,115.8042,115.6592,115.7616,4035.0
2016-12-15 12:20:00,135.72,135.72,135.59,135.7,3425.0,115.7275,115.7275,115.6166,115.7104,3425.0
2016-12-15 12:25:00,135.69,135.75,135.53,135.62,4423.0,115.7019,115.753,115.5655,115.6422,4423.0
2016-12-15 12:30:00,135.58,135.6,135.48,135.59,16958.0,115.6081,115.6251,115.5228,115.6166,16958.0
2016-12-15 12:35:00,135.62,135.69,135.58,135.58,2347.0,115.6422,115.7019,115.6081,115.6081,2347.0
2016-12-15 12:40:00,135.65,135.73,135.53,135.53,3651.0,115.6678,115.736,115.5655,115.5655,3651.0
2016-12-15 12:45:00,135.51,135.61,135.48,135.59,4295.0,115.5484,115.6337,115.5228,115.6166,4295.0
2016-12-15 12:50:00,135.57,135.57,135.44,135.48,2300.0,115.5996,115.5996,115.4887,115.5228,2300.0
2016-12-15 12:55:00,135.46,135.64,135.45,135.64,3400.0,115.5058,115.6592,115.4972,115.6592,3400.0
2016-12-15 13:00:00,135.7,135.84,135.67,135.82,3100.0,115.7104,115.8298,115.6848,115.8127,3100.0
2016-12-15 13:05:00,135.84,135.92,135.77,135.77,2297.0,115.8298,115.898,115.7701,115.7701,2297.0
2016-12-15 13:10:00,135.76,135.99,135.71,135.94,20547.0,115.7616,115.9577,115.7189,115.9151,20547.0
2016-12-15 13:15:00,135.85,135.94,135.8,135.94,16701.0,115.8383,115.9151,115.7957,115.9151,16701.0
2016-12-15 13:20:00,135.94,136.06,135.94,135.95,3553.0,115.9151,116.0174,115.9151,115.9236,3553.0
2016-12-15 13:25:00,135.93,135.94,135.84,135.94,6309.0,115.9065,115.9151,115.8298,115.9151,6309.0
2016-12-15 13:30:00,135.94,136.01,135.91,135.96,6757.0,115.9151,115.9747,115.8895,115.9321,6757.0
2016-12-15 13:35:00,135.95,135.95,135.82,135.9,11316.0,115.9236,115.9236,115.8127,115.8809,11316.0
2016-12-15 13:40:00,135.93,136.02,135.91,135.91,1711.0,115.9065,115.9833,115.8895,115.8895,1711.0
2016-12-15 13:45:00,135.88,135.93,135.73,135.81,13947.0,115.8639,115.9065,115.736,115.8042,13947.0
2016-12-15 13:50:00,135.89,135.89,135.58,135.61,2912.0,115.8724,115.8724,115.6081,115.6337,2912.0
2016-12-15 13:55:00,135.59,135.81,135.55,135.73,5500.0,115.6166,115.8042,115.5825,115.736,5500.0
2016-12-15 14:00:00,135.69,135.85,135.68,135.85,1900.0,115.7019,115.8383,115.6934,115.8383,1900.0
2016-12-15 14:05:00,135.9,135.92,135.81,135.89,1571.0,115.8809,115.898,115.8042,115.8724,1571.0
2016-12-15 14:10:00,135.87,135.95,135.85,135.94,2490.0,115.8554,115.9236,115.8383,115.9151,2490.0
2016-12-15 14:15:00,135.91,135.99,135.91,135.97,2886.0,115.8895,115.9577,115.8895,115.9406,2886.0
2016-12-15 14:20:00,135.98,136.07,135.89,135.89,3382.0,115.9492,116.0259,115.8724,115.8724,3382.0
2016-12-15 14:25:00,135.86,136.21,135.85,136.17,5112.0,115.8468,116.1453,115.8383,116.1112,5112.0
2016-12-15 14:30:00,136.14,136.21,136.12,136.15,4900.0,116.0856,116.1453,116.0685,116.0941,4900.0
2016-12-15 14:35:00,136.11,136.28,136.11,136.28,6046.0,116.06,116.205,116.06,116.205,6046.0
2016-12-15 14:40:00,136.25,136.31,136.18,136.29,4303.0,116.1794,116.2306,116.1197,116.2135,4303.0
2016-12-15 14:45:00,136.24,136.3,136.18,136.24,2349.0,116.1709,116.222,116.1197,116.1709,2349.0
2016-12-15 14:50:00,136.19,136.37,136.19,136.28,4005.0,116.1282,116.2817,116.1282,116.205,4005.0
2016-12-15 14:55:00,136.24,136.25,136.16,136.2,2506.0,116.1709,116.1794,116.1026,116.1368,2506.0
2016-12-15 15:00:00,136.19,136.33,136.19,136.24,5120.0,116.1282,116.2476,116.1282,116.1709,5120.0
2016-12-15 15:05:00,136.26,136.32,136.25,136.26,2620.0,116.1879,116.2391,116.1794,116.1879,2620.0
2016-12-15 15:10:00,136.19,136.28,136.17,136.24,6570.0,116.1282,116.205,116.1112,116.1709,6570.0
2016-12-15 15:15:00,136.2,136.29,136.2,136.25,11122.0,116.1368,116.2135,116.1368,116.1794,11122.0
2016-12-15 15:20:00,136.23,136.39,136.23,136.33,3794.0,116.1623,116.2988,116.1623,116.2476,3794.0
2016-12-15 15:25:00,136.31,136.39,136.22,136.26,6342.0,116.2306,116.2988,116.1538,116.1879,6342.0
2016-12-15 15:30:00,136.25,136.36,136.2,136.31,9334.0,116.1794,116.2732,116.1368,116.2306,9334.0
2016-12-15 15:35:00,136.26,136.36,136.23,136.26,5994.0,116.1879,116.2732,116.1623,116.1879,5994.0
2016-12-15 15:40:00,136.34,136.44,136.28,136.4,8610.0,116.2561,116.3414,116.205,116.3073,8610.0
2016-12-15 15:45:00,136.4,136.46,136.24,136.24,12383.0,116.3073,116.3585,116.1709,116.1709,12383.0
2016-12-15 15:50:00,136.2,136.39,136.17,136.35,7765.0,116.1368,116.2988,116.1112,116.2647,7765.0
2016-12-15 15:55:00,136.35,136.35,136.13,136.24,51767.0,116.2647,116.2647,116.0771,116.1709,51767.0
2016-12-16 09:30:00,136.08,136.4,135.98,136.2,170523.0,116.0344,116.3073,115.9492,116.1368,170523.0
2016-12-16 09:35:00,136.18,136.4,136.1,136.31,9192.0,116.1197,116.3073,116.0515,116.2306,9192.0
2016-12-16 09:40:00,136.39,136.79,136.28,136.45,12076.0,116.2988,116.6398,116.205,116.3499,12076.0
2016-12-16 09:45:00,136.41,136.85,136.37,136.78,4212.0,116.3158,116.691,116.2817,116.6313,4212.0
2016-12-16 09:50:00,136.72,136.73,135.99,135.99,4342.0,116.5802,116.5887,115.9577,115.9577,4342.0
2016-12-16 09:55:00,135.97,136.48,135.97,136.28,5311.0,115.9406,116.3755,115.9406,116.205,5311.0
2016-12-16 10:00:00,136.31,136.49,136.16,136.17,3305.0,116.2306,116.384,116.1026,116.1112,3305.0
2016-12-16 10:05:00,136.18,136.41,136.09,136.19,17592.0,116.1197,116.3158,116.043,116.1282,17592.0
2016-12-16 10:10:00,136.25,136.36,136.03,136.3,13720.0,116.1794,116.2732,115.9918,116.222,13720.0
2016-12-16 10:15:00,136.33,136.41,136.32,136.32,5450.0,116.2476,116.3158,116.2391,116.2391,5450.0
2016-12-16 10:20:00,136.31,136.31,136.11,136.22,6181.0,116.2306,116.2306,116.06,116.1538,6181.0
2016-12-16 10:25:00,136.18,136.25,136.16,136.22,7580.0,116.1197,116.1794,116.1026,116.1538,7580.0
2016-12-16 10:30:00,136.22,136.22,135.98,136.02,3027.0,116.1538,116.1538,115.9492,115.9833,3027.0
2016-12-16 10:35:00,135.95,136.11,135.94,136.08,8266.0,115.9236,116.06,115.9151,116.0344,8266.0
2016-12-16 10:40:00,136.07,136.35,136.07,136.26,10358.0,116.0259,116.2647,116.0259,116.1879,10358.0
2016-12-16 10:45:00,136.28,136.65,136.28,136.55,17377.0,116.205,116.5205,116.205,116.4352,17377.0
2016-12-16 10:50:00,136.51,136.56,136.43,136.47,2030.0,116.4011,116.4437,116.3329,116.367,2030.0
2016-12-16 10:55:00,136.47,136.47,136.38,136.38,2809.0,116.367,116.367,116.2902,116.2902,2809.0
2016-12-16 11:00:00,136.36,136.37,136.04,136.06,6099.0,116.2732,116.2817,116.0003,116.0174,6099.0
2016-12-16 11:05:00,136.06,136.1,135.89,135.89,4923.0,116.0174,116.0515,115.8724,115.8724,4923.0
2016-12-16 11:10:00,135.87,136.02,135.86,135.86,3621.0,115.8554,115.9833,115.8468,115.8468,3621.0
2016-12-16 11:15:00,135.85,135.94,135.83,135.86,2100.0,115.8383,115.9151,115.8213,115.8468,2100.0
2016-12-16 11:20:00,135.86,135.86,135.6,135.6,4719.0,115.8468,115.8468,115.6251,115.6251,4719.0
2016-12-16 11:25:00,135.66,135.76,135.63,135.7,4640.0,115.6763,115.7616,115.6507,115.7104,4640.0
2016-12-16 11:30:00,135.69,135.99,135.67,135.95,5825.0,115.7019,115.9577,115.6848,115.9236,5825.0
2016-12-16 11:35:00,135.97,135.99,135.85,135.86,5396.0,115.9406,115.9577,115.8383,115.8468,5396.0
2016-12-16 11:40:00,135.84,136.06,135.8,136.04,5592.0,115.8298,116.0174,115.7957,116.0003,5592.0
2016-12-16 11:45:00,136.03,136.06,136.0,136.03,1885.0,115.9918,116.0174,115.9662,115.9918,1885.0
2016-12-16 11:50:00,136.05,136.14,136.03,136.06,2488.0,116.0089,116.0856,115.9918,116.0174,2488.0
2016-12-16 11:55:00,136.09,136.21,136.08,136.18,4321.0,116.043,116.1453,116.0344,116.1197,4321.0
2016-12-16 12:00:00,136.19,136.19,136.06,136.16,8165.0,116.1282,116.1282,116.0174,116.1026,8165.0
2016-12-16 12:05:00,136.16,136.29,136.16,136.27,5165.0,116.1026,116.2135,116.1026,116.1964,5165.0
2016-12-16 12:10:00,136.24,136.28,136.17,136.18,1947.0,116.1709,116.205,116.1112,116.1197,1947.0
2016-12-16 12:15:00,136.19,136.2,135.96,135.98,3300.0,116.1282,116.1368,115.9321,115.9492,3300.0
2016-12-16 12:20:00,136.02,136.07,135.95,135.97,2900.0,115.9833,116.0259,115.9236,115.9406,2900.0
2016-12-16 12:25:00,135.96,135.96,135.86,135.88,3063.0,115.9321,115.9321,115.8468,115.8639,3063.0
2016-12-16 12:30:00,135.86,135.93,135.84,135.93,2400.0,115.8468,115.9065,115.8298,115.9065,2400.0
2016-12-16 12:35:00,135.94,135.97,135.89,135.91,31823.0,115.9151,115.9406,115.8724,115.8895,31823.0
2016-12-16 12:40:00,135.88,135.88,135.72,135.74,3200.0,115.8639,115.8639,115.7275,115.7445,3200.0
2016-12-16 12:45:00,135.7,135.7,135.58,135.63,5389.0,115.7104,115.7104,115.6081,115.6507,5389.0
2016-12-16 12:50:00,135.62,135.62,135.4,135.44,5187.0,115.6422,115.6422,115.4546,115.4887,5187.0
2016-12-16 12:55:00,135.49,135.56,135.43,135.46,5374.0,115.5313,115.591,115.4802,115.5058,5374.0
2016-12-16 13:00:00,135.46,135.46,135.26,135.33,3643.0,115.5058,115.5058,115.3352,115.3949,3643.0
2016-12-16 13:05:00,135.36,135.39,135.31,135.34,1200.0,115.4205,115.4461,115.3779,115.4034,1200.0
2016-12-16 13:10:00,135.39,135.39,135.13,135.13,2547.0,115.4461,115.4461,115.2244,115.2244,2547.0
2016-12-16 13:15:00,135.06,135.12,135.04,135.1,4784.0,115.1647,115.2158,115.1476,115.1988,4784.0
2016-12-16 13:20:00,135.03,135.21,135.03,135.19,2972.0,115.1391,115.2926,115.1391,115.2755,2972.0
2016-12-16 13:25:00,135.21,135.21,134.94,134.94,2147.0,115.2926,115.2926,115.0624,115.0624,2147.0
2016-12-16 13:30:00,134.95,135.11,134.95,135.09,3650.0,115.0709,115.2073,115.0709,115.1903,3650.0
2016-12-16 13:35:00,135.11,135.21,135.11,135.13,4800.0,115.2073,115.2926,115.2073,115.2244,4800.0
2016-12-16 13:40:00,135.13,135.21,135.12,135.15,4997.0,115.2244,115.2926,115.2158,115.2414,4997.0
2016-12-16 13:45:00,135.11,135.13,134.97,135.12,8797.0,115.2073,115.2244,115.0879,115.2158,8797.0
2016-12-16 13:50:00,135.11,135.18,135.1,135.13,3641.0,115.2073,115.267,115.1988,115.2244,3641.0
2016-12-16 13:55:00,135.15,135.15,135.0,135.0,5902.0,115.2414,115.2414,115.1135,115.1135,5902.0
2016-12-16 14:00:00,135.02,135.05,134.74,134.74,6373.0,115.1306,115.1562,114.8918,114.8918,6373.0
2016-12-16 14:05:00,134.77,134.87,134.61,134.87,17611.0,114.9174,115.0027,114.781,115.0027,17611.0
2016-12-16 14:10:00,134.85,134.88,134.72,134.72,7429.0,114.9856,115.0112,114.8748,114.8748,7429.0
2016-12-16 14:15:00,134.71,134.71,134.58,134.58,2755.0,114.8662,114.8662,114.7554,114.7554,2755.0
2016-12-16 14:20:00,134.63,134.63,134.44,134.59,24306.0,114.798,114.798,114.636,114.7639,24306.0
2016-12-16 14:25:00,134.58,134.67,134.55,134.6,10896.0,114.7554,114.8321,114.7298,114.7724,10896.0
2016-12-16 14:30:00,134.6,134.65,134.56,134.63,9590.0,114.7724,114.8151,114.7383,114.798,9590.0
2016-12-16 14:35:00,134.6,134.88,134.58,134.65,29157.0,114.7724,115.0112,114.7554,114.8151,29157.0
2016-12-16 14:40:00,134.66,134.9,134.61,134.89,5641.0,114.8236,115.0283,114.781,115.0197,5641.0
2016-12-16 14:45:00,134.85,135.04,134.82,135.02,8064.0,114.9856,115.1476,114.96,115.1306,8064.0
2016-12-16 14:50:00,135.02,135.17,135.01,135.06,14867.0,115.1306,115.2585,115.1221,115.1647,14867.0
2016-12-16 14:55:00,135.01,135.25,135.01,135.25,7444.0,115.1221,115.3267,115.1221,115.3267,7444.0
2016-12-16 15:00:00,135.17,135.24,134.99,135.0,9395.0,115.2585,115.3182,115.105,115.1135,9395.0
2016-12-16 15:05:00,135.03,135.15,134.96,135.02,9834.0,115.1391,115.2414,115.0794,115.1306,9834.0
2016-12-16 15:10:00,134.96,135.02,134.66,134.66,17975.0,115.0794,115.1306,114.8236,114.8236,17975.0
2016-12-16 15:15:00,134.66,134.81,134.57,134.79,28782.0,114.8236,114.9515,114.7469,114.9345,28782.0
2016-12-16 15:20:00,134.79,134.87,134.67,134.67,14287.0,114.9345,115.0027,114.8321,114.8321,14287.0
2016-12-16 15:25:00,134.67,134.85,134.64,134.81,19280.0,114.8321,114.9856,114.8066,114.9515,19280.0
2016-12-16 15:30:00,134.82,135.04,134.81,135.03,20505.0,114.96,115.1476,114.9515,115.1391,20505.0
2016-12-16 15:35:00,135.01,135.1,135.0,135.09,16613.0,115.1221,115.1988,115.1135,115.1903,16613.0
2016-12-16 15:40:00,135.09,135.09,134.84,134.87,14759.0,115.1903,115.1903,114.9771,115.0027,14759.0
2016-12-16 15:45:00,134.87,135.11,134.85,135.04,38098.0,115.0027,115.2073,114.9856,115.1476,38098.0
2016-12-16 15:50:00,135.06,135.07,134.88,134.89,44680.0,115.1647,115.1732,115.0112,115.0197,44680.0
2016-12-16 15:55:00,134.89,134.99,134.84,134.93,74076.0,115.0197,115.105,114.9771,115.0538,74076.0
2016-12-19 09:30:00,135.56,135.64,134.77,135.54,9755.0,115.591,115.6592,114.9174,115.574,9755.0
2016-12-19 09:35:00,135.33,135.44,134.86,135.44,1488.0,115.3949,115.4887,114.9941,115.4887,1488.0
2016-12-19 09:40:00,135.6,135.97,135.47,135.55,7128.0,115.6251,115.9406,115.5143,115.5825,7128.0
2016-12-19 09:45:00,135.64,136.16,135.55,136.0,29533.0,115.6592,116.1026,115.5825,115.9662,29533.0
2016-12-19 09:50:00,135.97,135.97,135.78,135.81,1900.0,115.9406,115.9406,115.7786,115.8042,1900.0
2016-12-19 09:55:00,135.61,135.7,135.37,135.38,3881.0,115.6337,115.7104,115.429,115.4375,3881.0
2016-12-19 10:00:00,135.42,135.53,135.35,135.35,3287.0,115.4717,115.5655,115.412,115.412,3287.0
2016-12-19 10:05:00,135.32,135.63,135.28,135.63,9300.0,115.3864,115.6507,115.3523,115.6507,9300.0
2016-12-19 10:10:00,135.61,135.63,135.42,135.5,3932.0,115.6337,115.6507,115.4717,115.5399,3932.0
2016-12-19 10:15:00,135.5,135.8,135.44,135.68,6409.0,115.5399,115.7957,115.4887,115.6934,6409.0
2016-12-19 10:20:00,135.68,135.75,135.58,135.75,7483.0,115.6934,115.753,115.6081,115.753,7483.0
2016-12-19 10:25:00,135.72,135.83,135.72,135.75,2711.0,115.7275,115.8213,115.7275,115.753,2711.0
2016-12-19 10:30:00,135.75,135.95,135.74,135.84,8262.0,115.753,115.9236,115.7445,115.8298,8262.0
2016-12-19 10:35:00,135.8,135.96,135.75,135.79,7746.0,115.7957,115.9321,115.753,115.7872,7746.0
2016-12-19 10:40:00,135.84,135.87,135.65,135.68,3422.0,115.8298,115.8554,115.6678,115.6934,3422.0
2016-12-19 10:45:00,135.62,135.68,135.41,135.48,3400.0,115.6422,115.6934,115.4631,115.5228,3400.0
2016-12-19 10:50:00,135.43,135.55,135.38,135.4,2800.0,115.4802,115.5825,115.4375,115.4546,2800.0
2016-12-19 10:55:00,135.4,135.51,135.4,135.5,6591.0,115.4546,115.5484,115.4546,115.5399,6591.0
2016-12-19 11:00:00,135.55,135.59,135.4,135.47,8621.0,115.5825,115.6166,115.4546,115.5143,8621.0
2016-12-19 11:05:00,135.44,135.52,135.44,135.52,2400.0,115.4887,115.5569,115.4887,115.5569,2400.0
2016-12-19 11:10:00,135.51,135.54,135.33,135.33,7779.0,115.5484,115.574,115.3949,115.3949,7779.0
2016-12-19 11:15:00,135.33,135.47,135.31,135.47,3714.0,115.3949,115.5143,115.3779,115.5143,3714.0
2016-12-19 11:20:00,135.42,135.42,135.12,135.31,8756.0,115.4717,115.4717,115.2158,115.3779,8756.0
2016-12-19 11:25:00,135.37,135.37,135.17,135.25,7332.0,115.429,115.429,115.2585,115.3267,7332.0
2016-12-19 11:30:00,135.25,135.36,135.16,135.17,4102.0,115.3267,115.4205,115.25,115.2585,4102.0
2016-12-19 11:35:00,135.17,135.25,135.04,135.05,2930.0,115.2585,115.3267,115.1476,115.1562,2930.0
2016-12-19 11:40:00,135.05,135.11,134.75,134.75,4856.0,115.1562,115.2073,114.9004,114.9004,4856.0
2016-12-19 11:45:00,134.84,134.84,134.67,134.67,2600.0,114.9771,114.9771,114.8321,114.8321,2600.0
2016-12-19 11:50:00,134.75,134.87,134.7,134.87,6215.0,114.9004,115.0027,114.8577,115.0027,6215.0
2016-12-19 11:55:00,134.87,134.91,134.75,134.81,12600.0,115.0027,115.0368,114.9004,114.9515,12600.0
2016-12-19 12:00:00,134.73,134.93,134.67,134.8,6018.0,114.8833,115.0538,114.8321,114.943,6018.0
2016-12-19 12:05:00,134.75,134.9,134.75,134.86,2400.0,114.9004,115.0283,114.9004,114.9941,2400.0
2016-12-19 12:10:00,134.85,134.89,134.48,134.48,9110.0,114.9856,115.0197,114.6701,114.6701,9110.0
2016-12-19 12:15:00,134.48,134.55,134.26,134.32,19024.0,114.6701,114.7298,114.4825,114.5337,19024.0
2016-12-19 12:20:00,134.33,134.52,134.33,134.35,11211.0,114.5422,114.7042,114.5422,114.5593,11211.0
2016-12-19 12:25:00,134.35,134.35,134.22,134.25,8073.0,114.5593,114.5593,114.4484,114.474,8073.0
2016-12-19 12:30:00,134.3,134.56,134.3,134.56,7112.0,114.5166,114.7383,114.5166,114.7383,7112.0
2016-12-19 12:35:00,134.52,134.52,134.4,134.4,2201.0,114.7042,114.7042,114.6019,114.6019,2201.0
2016-12-19 12:40:00,134.4,134.4,134.17,134.22,6782.0,114.6019,114.6019,114.4058,114.4484,6782.0
2016-12-19 12:45:00,134.22,134.52,134.22,134.52,11752.0,114.4484,114.7042,114.4484,114.7042,11752.0
2016-12-19 12:50:00,134.53,134.55,134.32,134.33,5688.0,114.7128,114.7298,114.5337,114.5422,5688.0
2016-12-19 12:55:00,134.33,134.33,134.24,134.31,6830.0,114.5422,114.5422,114.4655,114.5252,6830.0
2016-12-19 13:00:00,134.31,134.4,134.24,134.24,3822.0,114.5252,114.6019,114.4655,114.4655,3822.0
2016-12-19 13:05:00,134.25,134.25,134.07,134.07,11920.0,114.474,114.474,114.3205,114.3205,11920.0
2016-12-19 13:10:00,134.19,134.19,134.04,134.06,12082.0,114.4228,114.4228,114.2949,114.312,12082.0
2016-12-19 13:15:00,134.08,134.16,134.08,134.11,3723.0,114.329,114.3973,114.329,114.3546,3723.0
2016-12-19 13:20:00,134.12,134.14,134.02,134.14,5531.0,114.3632,114.3802,114.2779,114.3802,5531.0
2016-12-19 13:25:00,134.1,134.39,134.09,134.39,5491.0,114.3461,114.5934,114.3376,114.5934,5491.0
2016-12-19 13:30:00,134.42,134.47,134.24,134.25,2100.0,114.619,114.6616,114.4655,114.474,2100.0
2016-12-19 13:35:00,134.26,134.42,134.26,134.32,6799.0,114.4825,114.619,114.4825,114.5337,6799.0
2016-12-19 13:40:00,134.32,134.4,134.18,134.19,4401.0,114.5337,114.6019,114.4143,114.4228,4401.0
2016-12-19 13:45:00,134.19,134.49,134.19,134.47,7537.0,114.4228,114.6787,114.4228,114.6616,7537.0
2016-12-19 13:50:00,134.43,134.59,134.43,134.49,3911.0,114.6275,114.7639,114.6275,114.6787,3911.0
2016-12-19 13:55:00,134.53,134.55,134.39,134.39,4910.0,114.7128,114.7298,114.5934,114.5934,4910.0
2016-12-19 14:00:00,134.39,134.64,134.39,134.49,7499.0,114.5934,114.8066,114.5934,114.6787,7499.0
2016-12-19 14:05:00,134.56,134.66,134.51,134.66,5921.0,114.7383,114.8236,114.6957,114.8236,5921.0
2016-12-19 14:10:00,134.67,134.73,134.6,134.62,7262.0,114.8321,114.8833,114.7724,114.7895,7262.0
2016-12-19 14:15:00,134.56,134.68,134.55,134.61,5534.0,114.7383,114.8407,114.7298,114.781,5534.0
2016-12-19 14:20:00,134.62,134.66,134.56,134.57,8065.0,114.7895,114.8236,114.7383,114.7469,8065.0
2016-12-19 14:25:00,134.56,134.66,134.47,134.5,28014.0,114.7383,114.8236,114.6616,114.6872,28014.0
2016-12-19 14:30:00,134.5,134.5,134.33,134.36,4700.0,114.6872,114.6872,114.5422,114.5678,4700.0
2016-12-19 14:35:00,134.33,134.58,134.31,134.49,9202.0,114.5422,114.7554,114.5252,114.6787,9202.0
2016-12-19 14:40:00,134.46,134.55,134.46,134.5,9900.0,114.6531,114.7298,114.6531,114.6872,9900.0
2016-12-19 14:45:00,134.48,134.61,134.41,134.61,4610.0,114.6701,114.781,114.6104,114.781,4610.0
2016-12-19 14:50:00,134.61,134.64,134.53,134.64,7643.0,114.781,114.8066,114.7128,114.8066,7643.0
2016-12-19 14:55:00,134.64,134.67,134.56,134.58,5579.0,114.8066,114.8321,114.7383,114.7554,5579.0
2016-12-19 15:00:00,134.57,134.64,134.56,134.6,8894.0,114.7469,114.8066,114.7383,114.7724,8894.0
2016-12-19 15:05:00,134.6,134.63,134.5,134.63,8513.0,114.7724,114.798,114.6872,114.798,8513.0
2016-12-19 15:10:00,134.64,134.67,134.59,134.61,4410.0,114.8066,114.8321,114.7639,114.781,4410.0
2016-12-19 15:15:00,134.63,134.63,134.47,134.51,7751.0,114.798,114.798,114.6616,114.6957,7751.0
2016-12-19 15:20:00,134.5,134.58,134.33,134.58,9006.0,114.6872,114.7554,114.5422,114.7554,9006.0
2016-12-19 15:25:00,134.56,134.72,134.56,134.69,6446.0,114.7383,114.8748,114.7383,114.8492,6446.0
2016-12-19 15:30:00,134.7,134.83,134.7,134.75,8789.0,114.8577,114.9686,114.8577,114.9004,8789.0
2016-12-19 15:35:00,134.75,134.78,134.6,134.6,11332.0,114.9004,114.9259,114.7724,114.7724,11332.0
2016-12-19 15:40:00,134.6,134.76,134.6,134.64,13904.0,114.7724,114.9089,114.7724,114.8066,13904.0
2016-12-19 15:45:00,134.67,134.7,134.6,134.69,21082.0,114.8321,114.8577,114.7724,114.8492,21082.0
2016-12-19 15:50:00,134.7,134.85,134.7,134.81,29111.0,114.8577,114.9856,114.8577,114.9515,29111.0
2016-12-19 15:55:00,134.81,134.84,134.71,134.8,51873.0,114.9515,114.9771,114.8662,114.943,51873.0
2016-12-20 09:30:00,135.03,135.54,135.03,135.34,14179.0,115.1391,115.574,115.1391,115.4034,14179.0
2016-12-20 09:35:00,135.51,135.76,135.04,135.24,17313.0,115.5484,115.7616,115.1476,115.3182,17313.0
2016-12-20 09:40:00,135.29,135.39,134.88,135.24,32034.0,115.3608,115.4461,115.0112,115.3182,32034.0
2016-12-20 09:45:00,135.24,135.54,135.11,135.2,20796.0,115.3182,115.574,115.2073,115.2841,20796.0
2016-12-20 09:50:00,135.2,135.26,134.78,134.78,9284.0,115.2841,115.3352,114.9259,114.9259,9284.0
2016-12-20 09:55:00,134.89,135.21,134.88,135.21,15478.0,115.0197,115.2926,115.0112,115.2926,15478.0
2016-12-20 10:00:00,135.21,135.33,134.92,135.0,7320.0,115.2926,115.3949,115.0453,115.1135,7320.0
2016-12-20 10:05:00,135.0,135.21,134.92,135.05,10901.0,115.1135,115.2926,115.0453,115.1562,10901.0
2016-12-20 10:10:00,135.1,135.32,134.93,135.12,15676.0,115.1988,115.3864,115.0538,115.2158,15676.0
2016-12-20 10:15:00,135.2,135.25,135.06,135.17,9581.0,115.2841,115.3267,115.1647,115.2585,9581.0
2016-12-20 10:20:00,135.19,135.25,134.96,135.21,7270.0,115.2755,115.3267,115.0794,115.2926,7270.0
2016-12-20 10:25:00,135.07,135.25,134.78,135.15,9549.0,115.1732,115.3267,114.9259,115.2414,9549.0
2016-12-20 10:30:00,135.21,135.28,134.94,135.11,14172.0,115.2926,115.3523,115.0624,115.2073,14172.0
2016-12-20 10:35:00,135.09,135.25,135.06,135.06,6029.0,115.1903,115.3267,115.1647,115.1647,6029.0
2016-12-20 10:40:00,135.12,135.16,134.93,134.93,4392.0,115.2158,115.25,115.0538,115.0538,4392.0
2016-12-20 10:45:00,134.91,135.15,134.91,135.11,7938.0,115.0368,115.2414,115.0368,115.2073,7938.0
2016-12-20 10:50:00,135.1,135.12,135.02,135.11,4902.0,115.1988,115.2158,115.1306,115.2073,4902.0
2016-12-20 10:55:00,135.07,135.14,134.99,135.11,2908.0,115.1732,115.2329,115.105,115.2073,2908.0
2016-12-20 11:00:00,135.03,135.11,134.98,135.05,5500.0,115.1391,115.2073,115.0965,115.1562,5500.0
2016-12-20 11:05:00,135.05,135.1,134.89,135.06,9330.0,115.1562,115.1988,115.0197,115.1647,9330.0
2016-12-20 11:10:00,135.01,135.06,134.95,134.99,5618.0,115.1221,115.1647,115.0709,115.105,5618.0
2016-12-20 11:15:00,135.0,135.06,134.89,135.03,3048.0,115.1135,115.1647,115.0197,115.1391,3048.0
2016-12-20 11:20:00,135.01,135.15,134.94,134.94,18209.0,115.1221,115.2414,115.0624,115.0624,18209.0
2016-12-20 11:25:00,134.94,135.11,134.88,135.07,9500.0,115.0624,115.2073,115.0112,115.1732,9500.0
2016-12-20 11:30:00,135.06,135.06,134.87,134.92,2439.0,115.1647,115.1647,115.0027,115.0453,2439.0
2016-12-20 11:35:00,134.88,134.97,134.73,134.87,4500.0,115.0112,115.0879,114.8833,115.0027,4500.0
2016-12-20 11:40:00,134.88,135.02,134.88,134.93,4872.0,115.0112,115.1306,115.0112,115.0538,4872.0
2016-12-20 11:45:00,135.0,135.01,134.87,134.95,22989.0,115.1135,115.1221,115.0027,115.0709,22989.0
2016-12-20 11:50:00,134.98,134.98,134.69,134.72,11700.0,115.0965,115.0965,114.8492,114.8748,11700.0
2016-12-20 11:55:00,134.71,134.76,134.53,134.56,6270.0,114.8662,114.9089,114.7128,114.7383,6270.0
2016-12-20 12:00:00,134.62,134.85,134.57,134.6,11100.0,114.7895,114.9856,114.7469,114.7724,11100.0
2016-12-20 12:05:00,134.57,134.76,134.56,134.57,8024.0,114.7469,114.9089,114.7383,114.7469,8024.0
2016-12-20 12:10:00,134.61,134.75,134.47,134.6,43930.0,114.781,114.9004,114.6616,114.7724,43930.0
2016-12-20 12:15:00,134.62,134.75,134.61,134.71,14814.0,114.7895,114.9004,114.781,114.8662,14814.0
2016-12-20 12:20:00,134.78,134.99,134.55,134.99,23107.0,114.9259,115.105,114.7298,115.105,23107.0
2016-12-20 12:25:00,134.88,135.06,134.85,134.9,6401.0,115.0112,115.1647,114.9856,115.0283,6401.0
2016-12-20 12:30:00,134.88,134.97,134.78,134.91,3117.0,115.0112,115.0879,114.9259,115.0368,3117.0
2016-12-20 12:35:00,134.9,134.94,134.84,134.89,3652.0,115.0283,115.0624,114.9771,115.0197,3652.0
2016-12-20 12:40:00,134.87,134.92,134.79,134.9,9472.0,115.0027,115.0453,114.9345,115.0283,9472.0
2016-12-20 12:45:00,134.88,134.97,134.84,134.94,7765.0,115.0112,115.0879,114.9771,115.0624,7765.0
2016-12-20 12:50:00,134.99,135.05,134.95,135.05,5127.0,115.105,115.1562,115.0709,115.1562,5127.0
2016-12-20 12:55:00,135.05,135.11,135.02,135.06,1415.0,115.1562,115.2073,115.1306,115.1647,1415.0
2016-12-20 13:00:00,135.13,135.16,135.08,135.16,8365.0,115.2244,115.25,115.1817,115.25,8365.0
2016-12-20 13:05:00,135.17,135.17,135.04,135.11,3177.0,115.2585,115.2585,115.1476,115.2073,3177.0
2016-12-20 13:10:00,135.16,135.22,135.07,135.14,5100.0,115.25,115.3011,115.1732,115.2329,5100.0
2016-12-20 13:15:00,135.14,135.22,135.09,135.18,3102.0,115.2329,115.3011,115.1903,115.267,3102.0
2016-12-20 13:20:00,135.18,135.24,135.12,135.24,4688.0,115.267,115.3182,115.2158,115.3182,4688.0
2016-12-20 13:25:00,135.17,135.29,135.06,135.22,10629.0,115.2585,115.3608,115.1647,115.3011,10629.0
2016-12-20 13:30:00,135.23,135.27,135.17,135.17,2857.0,115.3096,115.3438,115.2585,115.2585,2857.0
2016-12-20 13:35:00,135.16,135.2,135.11,135.15,4907.0,115.25,115.2841,115.2073,115.2414,4907.0
2016-12-20 13:40:00,135.15,135.18,135.06,135.13,3131.0,115.2414,115.267,115.1647,115.2244,3131.0
2016-12-20 13:45:00,135.16,135.21,135.12,135.21,7324.0,115.25,115.2926,115.2158,115.2926,7324.0
2016-12-20 13:50:00,135.2,135.3,135.17,135.3,4400.0,115.2841,115.3693,115.2585,115.3693,4400.0
2016-12-20 13:55:00,135.28,135.29,135.16,135.22,4387.0,115.3523,115.3608,115.25,115.3011,4387.0
2016-12-20 14:00:00,135.16,135.24,135.13,135.2,2350.0,115.25,115.3182,115.2244,115.2841,2350.0
2016-12-20 14:05:00,135.2,135.24,135.19,135.19,7300.0,115.2841,115.3182,115.2755,115.2755,7300.0
2016-12-20 14:10:00,135.22,135.22,135.1,135.13,4470.0,115.3011,115.3011,115.1988,115.2244,4470.0
2016-12-20 14:15:00,135.11,135.16,135.07,135.15,5616.0,115.2073,115.25,115.1732,115.2414,5616.0
2016-12-20 14:20:00,135.16,135.2,135.06,135.11,5000.0,115.25,115.2841,115.1647,115.2073,5000.0
2016-12-20 14:25:00,135.08,135.2,135.08,135.1,6916.0,115.1817,115.2841,115.1817,115.1988,6916.0
2016-12-20 14:30:00,135.09,135.14,134.92,134.99,6231.0,115.1903,115.2329,115.0453,115.105,6231.0
2016-12-20 14:35:00,135.07,135.07,134.96,135.0,13211.0,115.1732,115.1732,115.0794,115.1135,13211.0
2016-12-20 14:40:00,135.0,135.03,134.97,135.03,5404.0,115.1135,115.1391,115.0879,115.1391,5404.0
2016-12-20 14:45:00,134.98,135.11,134.97,135.03,19596.0,115.0965,115.2073,115.0879,115.1391,19596.0
2016-12-20 14:50:00,134.98,135.04,134.82,134.84,32772.0,115.0965,115.1476,114.96,114.9771,32772.0
2016-12-20 14:55:00,134.84,135.12,134.77,135.12,17530.0,114.9771,115.2158,114.9174,115.2158,17530.0
2016-12-20 15:00:00,135.07,135.24,135.06,135.21,5975.0,115.1732,115.3182,115.1647,115.2926,5975.0
2016-12-20 15:05:00,135.2,135.22,135.1,135.16,10744.0,115.2841,115.3011,115.1988,115.25,10744.0
2016-12-20 15:10:00,135.17,135.22,135.13,135.21,6666.0,115.2585,115.3011,115.2244,115.2926,6666.0
2016-12-20 15:15:00,135.21,135.31,135.21,135.31,6800.0,115.2926,115.3779,115.2926,115.3779,6800.0
2016-12-20 15:20:00,135.28,135.28,135.12,135.13,9307.0,115.3523,115.3523,115.2158,115.2244,9307.0
2016-12-20 15:25:00,135.13,135.26,135.13,135.22,10395.0,115.2244,115.3352,115.2244,115.3011,10395.0
2016-12-20 15:30:00,135.22,135.29,135.18,135.21,14998.0,115.3011,115.3608,115.267,115.2926,14998.0
2016-12-20 15:35:00,135.22,135.26,135.14,135.25,18878.0,115.3011,115.3352,115.2329,115.3267,18878.0
2016-12-20 15:40:00,135.25,135.45,135.22,135.45,12955.0,115.3267,115.4972,115.3011,115.4972,12955.0
2016-12-20 15:45:00,135.46,135.48,135.38,135.4,20387.0,115.5058,115.5228,115.4375,115.4546,20387.0
2016-12-20 15:50:00,135.41,135.46,135.28,135.46,12713.0,115.4631,115.5058,115.3523,115.5058,12713.0
2016-12-20 15:55:00,135.46,135.56,135.43,135.56,32999.0,115.5058,115.591,115.4802,115.591,32999.0
2016-12-21 09:30:00,135.6,135.73,135.03,135.44,10561.0,115.6251,115.736,115.1391,115.4887,10561.0
2016-12-21 09:35:00,135.28,135.99,135.28,135.37,17977.0,115.3523,115.9577,115.3523,115.429,17977.0
2016-12-21 09:40:00,135.45,135.77,135.13,135.77,13280.0,115.4972,115.7701,115.2244,115.7701,13280.0
2016-12-21 09:45:00,135.8,136.73,135.8,136.55,11239.0,115.7957,116.5887,115.7957,116.4352,11239.0
2016-12-21 09:50:00,136.6,136.61,136.37,136.57,7603.0,116.4778,116.4864,116.2817,116.4523,7603.0
2016-12-21 09:55:00,136.57,136.64,136.13,136.13,6211.0,116.4523,116.5119,116.0771,116.0771,6211.0
2016-12-21 10:00:00,136.13,136.23,135.89,135.99,5802.0,116.0771,116.1623,115.8724,115.9577,5802.0
2016-12-21 10:05:00,135.92,136.4,135.84,136.29,7116.0,115.898,116.3073,115.8298,116.2135,7116.0
2016-12-21 10:10:00,136.29,136.3,136.05,136.17,3706.0,116.2135,116.222,116.0089,116.1112,3706.0
2016-12-21 10:15:00,136.19,136.22,136.11,136.19,3513.0,116.1282,116.1538,116.06,116.1282,3513.0
2016-12-21 10:20:00,136.22,136.42,136.2,136.37,4464.0,116.1538,116.3243,116.1368,116.2817,4464.0
2016-12-21 10:25:00,136.41,136.41,136.09,136.21,4602.0,116.3158,116.3158,116.043,116.1453,4602.0
2016-12-21 10:30:00,136.15,136.18,135.75,135.85,7561.0,116.0941,116.1197,115.753,115.8383,7561.0
2016-12-21 10:35:00,135.86,136.28,135.86,136.19,3900.0,115.8468,116.205,115.8468,116.1282,3900.0
2016-12-21 10:40:00,136.19,136.19,136.04,136.13,4522.0,116.1282,116.1282,116.0003,116.0771,4522.0
2016-12-21 10:45:00,136.2,136.25,135.99,136.08,5558.0,116.1368,116.1794,115.9577,116.0344,5558.0
2016-12-21 10:50:00,136.15,136.2,136.08,136.08,4100.0,116.0941,116.1368,116.0344,116.0344,4100.0
2016-12-21 10:55:00,136.07,136.2,136.06,136.06,6115.0,116.0259,116.1368,116.0174,116.0174,6115.0
2016-12-21 11:00:00,136.04,136.27,136.04,136.14,5344.0,116.0003,116.1964,116.0003,116.0856,5344.0
2016-12-21 11:05:00,136.18,136.26,136.05,136.21,9898.0,116.1197,116.1879,116.0089,116.1453,9898.0
2016-12-21 11:10:00,136.24,136.29,136.21,136.28,1905.0,116.1709,116.2135,116.1453,116.205,1905.0
2016-12-21 11:15:00,136.28,136.55,136.28,136.42,11155.0,116.205,116.4352,116.205,116.3243,11155.0
2016-12-21 11:20:00,136.39,136.39,136.27,136.34,5990.0,116.2988,116.2988,116.1964,116.2561,5990.0
2016-12-21 11:25:00,136.35,136.56,136.31,136.51,1922.0,116.2647,116.4437,116.2306,116.4011,1922.0
2016-12-21 11:30:00,136.53,136.55,136.32,136.33,3954.0,116.4181,116.4352,116.2391,116.2476,3954.0
2016-12-21 11:35:00,136.27,136.28,136.1,136.1,5998.0,116.1964,116.205,116.0515,116.0515,5998.0
2016-12-21 11:40:00,136.1,136.12,136.01,136.02,2800.0,116.0515,116.0685,115.9747,115.9833,2800.0
2016-12-21 11:45:00,135.96,136.14,135.96,136.14,2900.0,115.9321,116.0856,115.9321,116.0856,2900.0
2016-12-21 11:50:00,136.16,136.2,135.85,135.85,5671.0,116.1026,116.1368,115.8383,115.8383,5671.0
2016-12-21 11:55:00,135.85,135.88,135.81,135.84,2578.0,115.8383,115.8639,115.8042,115.8298,2578.0
2016-12-21 12:00:00,135.88,135.97,135.88,135.9,2601.0,115.8639,115.9406,115.8639,115.8809,2601.0
2016-12-21 12:05:00,135.95,136.14,135.94,136.14,2362.0,115.9236,116.0856,115.9151,116.0856,2362.0
2016-12-21 12:10:00,136.14,136.15,136.04,136.11,3501.0,116.0856,116.0941,116.0003,116.06,3501.0
2016-12-21 12:15:00,136.08,136.2,136.07,136.2,4742.0,116.0344,116.1368,116.0259,116.1368,4742.0
2016-12-21 12:20:00,136.23,136.26,136.15,136.2,5887.0,116.1623,116.1879,116.0941,116.1368,5887.0
2016-12-21 12:25:00,136.24,136.36,136.24,136.36,900.0,116.1709,116.2732,116.1709,116.2732,900.0
2016-12-21 12:30:00,136.27,136.38,136.18,136.18,3470.0,116.1964,116.2902,116.1197,116.1197,3470.0
2016-12-21 12:35:00,136.21,136.21,136.09,136.16,14455.0,116.1453,116.1453,116.043,116.1026,14455.0
2016-12-21 12:40:00,136.19,136.27,136.08,136.08,2427.0,116.1282,116.1964,116.0344,116.0344,2427.0
2016-12-21 12:45:00,136.1,136.23,136.07,136.07,7900.0,116.0515,116.1623,116.0259,116.0259,7900.0
2016-12-21 12:50:00,136.07,136.07,135.94,135.94,1384.0,116.0259,116.0259,115.9151,115.9151,1384.0
2016-12-21 12:55:00,135.89,135.93,135.89,135.91,1593.0,115.8724,115.9065,115.8724,115.8895,1593.0
2016-12-21 13:00:00,135.92,136.02,135.92,135.97,3749.0,115.898,115.9833,115.898,115.9406,3749.0
2016-12-21 13:05:00,136.01,136.02,135.79,135.82,2800.0,115.9747,115.9833,115.7872,115.8127,2800.0
2016-12-21 13:10:00,135.82,135.83,135.74,135.75,5794.0,115.8127,115.8213,115.7445,115.753,5794.0
2016-12-21 13:15:00,135.77,135.84,135.65,135.84,7128.0,115.7701,115.8298,115.6678,115.8298,7128.0
2016-12-21 13:20:00,135.87,135.91,135.8,135.81,2656.0,115.8554,115.8895,115.7957,115.8042,2656.0
2016-12-21 13:25:00,135.79,135.87,135.78,135.8,2383.0,115.7872,115.8554,115.7786,115.7957,2383.0
2016-12-21 13:30:00,135.8,135.8,135.73,135.75,1000.0,115.7957,115.7957,115.736,115.753,1000.0
2016-12-21 13:35:00,135.76,135.8,135.75,135.77,2760.0,115.7616,115.7957,115.753,115.7701,2760.0
2016-12-21 13:40:00,135.78,135.82,135.78,135.81,1000.0,115.7786,115.8127,115.7786,115.8042,1000.0
2016-12-21 13:45:00,135.84,135.86,135.73,135.77,4394.0,115.8298,115.8468,115.736,115.7701,4394.0
2016-12-21 13:50:00,135.77,135.77,135.66,135.66,2850.0,115.7701,115.7701,115.6763,115.6763,2850.0
2016-12-21 13:55:00,135.56,135.67,135.51,135.58,7660.0,115.591,115.6848,115.5484,115.6081,7660.0
2016-12-21 14:00:00,135.56,135.75,135.53,135.71,3970.0,115.591,115.753,115.5655,115.7189,3970.0
2016-12-21 14:05:00,135.71,135.74,135.58,135.7,7925.0,115.7189,115.7445,115.6081,115.7104,7925.0
2016-12-21 14:10:00,135.71,135.71,135.55,135.62,3801.0,115.7189,115.7189,115.5825,115.6422,3801.0
2016-12-21 14:15:00,135.6,135.75,135.6,135.72,2701.0,115.6251,115.753,115.6251,115.7275,2701.0
2016-12-21 14:20:00,135.72,135.92,135.72,135.9,4163.0,115.7275,115.898,115.7275,115.8809,4163.0
2016-12-21 14:25:00,135.94,136.01,135.73,135.73,6574.0,115.9151,115.9747,115.736,115.736,6574.0
2016-12-21 14:30:00,135.73,135.85,135.71,135.74,3975.0,115.736,115.8383,115.7189,115.7445,3975.0
2016-12-21 14:35:00,135.75,135.8,135.67,135.8,2650.0,115.753,115.7957,115.6848,115.7957,2650.0
2016-12-21 14:40:00,135.77,135.81,135.7,135.71,2793.0,115.7701,115.8042,115.7104,115.7189,2793.0
2016-12-21 14:45:00,135.71,135.78,135.67,135.78,3149.0,115.7189,115.7786,115.6848,115.7786,3149.0
2016-12-21 14:50:00,135.78,135.79,135.6,135.65,5243.0,115.7786,115.7872,115.6251,115.6678,5243.0
2016-12-21 14:55:00,135.6,135.67,135.58,135.63,2169.0,115.6251,115.6848,115.6081,115.6507,2169.0
2016-12-21 15:00:00,135.65,135.68,135.54,135.57,4671.0,115.6678,115.6934,115.574,115.5996,4671.0
2016-12-21 15:05:00,135.53,135.62,135.5,135.5,4028.0,115.5655,115.6422,115.5399,115.5399,4028.0
2016-12-21 15:10:00,135.49,135.63,135.49,135.56,4688.0,115.5313,115.6507,115.5313,115.591,4688.0
2016-12-21 15:15:00,135.56,135.62,135.51,135.62,4300.0,115.591,115.6422,115.5484,115.6422,4300.0
2016-12-21 15:20:00,135.6,135.62,135.55,135.56,7553.0,115.6251,115.6422,115.5825,115.591,7553.0
2016-12-21 15:25:00,135.57,135.59,135.43,135.55,8523.0,115.5996,115.6166,115.4802,115.5825,8523.0
2016-12-21 15:30:00,135.56,135.56,135.42,135.48,7360.0,115.591,115.591,115.4717,115.5228,7360.0
2016-12-21 15:35:00,135.47,135.5,135.4,135.48,5513.0,115.5143,115.5399,115.4546,115.5228,5513.0
2016-12-21 15:40:00,135.48,135.52,135.42,135.51,7964.0,115.5228,115.5569,115.4717,115.5484,7964.0
2016-12-21 15:45:00,135.51,135.67,135.5,135.66,13696.0,115.5484,115.6848,115.5399,115.6763,13696.0
2016-12-21 15:50:00,135.67,135.67,135.57,135.6,21852.0,115.6848,115.6848,115.5996,115.6251,21852.0
2016-12-21 15:55:00,135.61,135.61,135.54,135.56,30739.0,115.6337,115.6337,115.574,115.591,30739.0
2016-12-22 09:30:00,135.59,136.07,135.26,135.57,11828.0,115.6166,116.0259,115.3352,115.5996,11828.0
2016-12-22 09:35:00,135.56,135.72,135.45,135.56,3758.0,115.591,115.7275,115.4972,115.591,3758.0
2016-12-22 09:40:00,135.57,135.62,135.38,135.55,8007.0,115.5996,115.6422,115.4375,115.5825,8007.0
2016-12-22 09:45:00,135.57,135.57,135.21,135.21,8702.0,115.5996,115.5996,115.2926,115.2926,8702.0
2016-12-22 09:50:00,135.28,135.32,135.11,135.32,3396.0,115.3523,115.3864,115.2073,115.3864,3396.0
2016-12-22 09:55:00,135.34,135.41,135.32,135.4,1200.0,115.4034,115.4631,115.3864,115.4546,1200.0
2016-12-22 10:00:00,135.42,135.47,135.31,135.32,4676.0,115.4717,115.5143,115.3779,115.3864,4676.0
2016-12-22 10:05:00,135.31,135.34,135.18,135.18,6529.0,115.3779,115.4034,115.267,115.267,6529.0
2016-12-22 10:10:00,135.13,135.35,135.13,135.31,5148.0,115.2244,115.412,115.2244,115.3779,5148.0
2016-12-22 10:15:00,135.33,135.47,135.31,135.38,3476.0,115.3949,115.5143,115.3779,115.4375,3476.0
2016-12-22 10:20:00,135.4,135.4,135.31,135.37,2048.0,115.4546,115.4546,115.3779,115.429,2048.0
2016-12-22 10:25:00,135.36,135.36,135.15,135.19,5858.0,115.4205,115.4205,115.2414,115.2755,5858.0
2016-12-22 10:30:00,135.25,135.28,135.21,135.25,2403.0,115.3267,115.3523,115.2926,115.3267,2403.0
2016-12-22 10:35:00,135.21,135.25,135.16,135.21,2970.0,115.2926,115.3267,115.25,115.2926,2970.0
2016-12-22 10:40:00,135.23,135.24,135.08,135.14,8072.0,115.3096,115.3182,115.1817,115.2329,8072.0
2016-12-22 10:45:00,135.14,135.29,135.08,135.29,2681.0,115.2329,115.3608,115.1817,115.3608,2681.0
2016-12-22 10:50:00,135.28,135.28,135.1,135.1,2651.0,115.3523,115.3523,115.1988,115.1988,2651.0
2016-12-22 10:55:00,135.12,135.14,135.01,135.01,1571.0,115.2158,115.2329,115.1221,115.1221,1571.0
2016-12-22 11:00:00,135.03,135.11,135.01,135.09,4200.0,115.1391,115.2073,115.1221,115.1903,4200.0
2016-12-22 11:05:00,135.14,135.14,134.96,134.96,3510.0,115.2329,115.2329,115.0794,115.0794,3510.0
2016-12-22 11:10:00,134.96,135.11,134.93,135.11,2600.0,115.0794,115.2073,115.0538,115.2073,2600.0
2016-12-22 11:15:00,135.07,135.07,134.98,134.98,1938.0,115.1732,115.1732,115.0965,115.0965,1938.0
2016-12-22 11:20:00,134.94,135.04,134.93,134.96,3900.0,115.0624,115.1476,115.0538,115.0794,3900.0
2016-12-22 11:25:00,134.93,134.94,134.8,134.81,3801.0,115.0538,115.0624,114.943,114.9515,3801.0
2016-12-22 11:30:00,134.85,135.03,134.8,134.97,2200.0,114.9856,115.1391,114.943,115.0879,2200.0
2016-12-22 11:35:00,134.99,135.02,134.9,134.96,2753.0,115.105,115.1306,115.0283,115.0794,2753.0
2016-12-22 11:40:00,134.91,135.02,134.86,135.0,3140.0,115.0368,115.1306,114.9941,115.1135,3140.0
2016-12-22 11:45:00,135.0,135.03,134.94,134.95,21101.0,115.1135,115.1391,115.0624,115.0709,21101.0
2016-12-22 11:50:00,135.0,135.06,134.95,135.03,11935.0,115.1135,115.1647,115.0709,115.1391,11935.0
2016-12-22 11:55:00,135.02,135.02,134.93,134.97,2696.0,115.1306,115.1306,115.0538,115.0879,2696.0
2016-12-22 12:00:00,134.92,135.03,134.91,135.0,6600.0,115.0453,115.1391,115.0368,115.1135,6600.0
2016-12-22 12:05:00,135.0,135.06,134.95,134.98,4940.0,115.1135,115.1647,115.0709,115.0965,4940.0
2016-12-22 12:10:00,135.01,135.04,134.98,135.04,2500.0,115.1221,115.1476,115.0965,115.1476,2500.0
2016-12-22 12:15:00,134.99,135.04,134.99,135.03,1453.0,115.105,115.1476,115.105,115.1391,1453.0
2016-12-22 12:20:00,135.07,135.07,134.95,134.99,1947.0,115.1732,115.1732,115.0709,115.105,1947.0
2016-12-22 12:25:00,135.06,135.15,135.02,135.15,1855.0,115.1647,115.2414,115.1306,115.2414,1855.0
2016-12-22 12:30:00,135.1,135.17,135.08,135.17,5932.0,115.1988,115.2585,115.1817,115.2585,5932.0
2016-12-22 12:35:00,135.16,135.28,135.14,135.27,6698.0,115.25,115.3523,115.2329,115.3438,6698.0
2016-12-22 12:40:00,135.25,135.27,135.23,135.25,1500.0,115.3267,115.3438,115.3096,115.3267,1500.0
2016-12-22 12:45:00,135.25,135.4,135.25,135.37,3190.0,115.3267,115.4546,115.3267,115.429,3190.0
2016-12-22 12:50:00,135.37,135.4,135.22,135.25,4091.0,115.429,115.4546,115.3011,115.3267,4091.0
2016-12-22 12:55:00,135.24,135.25,135.2,135.24,900.0,115.3182,115.3267,115.2841,115.3182,900.0
2016-12-22 13:00:00,135.2,135.27,135.17,135.27,3500.0,115.2841,115.3438,115.2585,115.3438,3500.0
2016-12-22 13:05:00,135.3,135.36,135.3,135.36,900.0,115.3693,115.4205,115.3693,115.4205,900.0
2016-12-22 13:10:00,135.3,135.34,135.25,135.32,3136.0,115.3693,115.4034,115.3267,115.3864,3136.0
2016-12-22 13:15:00,135.32,135.39,135.31,135.39,3200.0,115.3864,115.4461,115.3779,115.4461,3200.0
2016-12-22 13:20:00,135.39,135.39,135.3,135.3,1300.0,115.4461,115.4461,115.3693,115.3693,1300.0
2016-12-22 13:25:00,135.29,135.45,135.29,135.44,5595.0,115.3608,115.4972,115.3608,115.4887,5595.0
2016-12-22 13:30:00,135.39,135.55,135.35,135.55,8843.0,115.4461,115.5825,115.412,115.5825,8843.0
2016-12-22 13:35:00,135.55,135.62,135.49,135.59,6504.0,115.5825,115.6422,115.5313,115.6166,6504.0
2016-12-22 13:40:00,135.59,135.64,135.52,135.52,11867.0,115.6166,115.6592,115.5569,115.5569,11867.0
2016-12-22 13:45:00,135.57,135.61,135.54,135.59,7398.0,115.5996,115.6337,115.574,115.6166,7398.0
2016-12-22 13:50:00,135.6,135.62,135.46,135.55,2576.0,115.6251,115.6422,115.5058,115.5825,2576.0
2016-12-22 13:55:00,135.53,135.58,135.47,135.52,7282.0,115.5655,115.6081,115.5143,115.5569,7282.0
2016-12-22 14:00:00,135.52,135.59,135.5,135.58,6101.0,115.5569,115.6166,115.5399,115.6081,6101.0
2016-12-22 14:05:00,135.55,135.59,135.5,135.52,3200.0,115.5825,115.6166,115.5399,115.5569,3200.0
2016-12-22 14:10:00,135.52,135.6,135.51,135.58,5985.0,115.5569,115.6251,115.5484,115.6081,5985.0
2016-12-22 14:15:00,135.56,135.61,135.55,135.6,15457.0,115.591,115.6337,115.5825,115.6251,15457.0
2016-12-22 14:20:00,135.6,135.6,135.51,135.57,11352.0,115.6251,115.6251,115.5484,115.5996,11352.0
2016-12-22 14:25:00,135.57,135.59,135.51,135.58,4737.0,115.5996,115.6166,115.5484,115.6081,4737.0
2016-12-22 14:30:00,135.58,135.64,135.57,135.57,13208.0,115.6081,115.6592,115.5996,115.5996,13208.0
2016-12-22 14:35:00,135.57,135.6,135.55,135.58,8803.0,115.5996,115.6251,115.5825,115.6081,8803.0
2016-12-22 14:40:00,135.57,135.59,135.49,135.58,5134.0,115.5996,115.6166,115.5313,115.6081,5134.0
2016-12-22 14:45:00,135.57,135.63,135.57,135.62,5400.0,115.5996,115.6507,115.5996,115.6422,5400.0
2016-12-22 14:50:00,135.63,135.63,135.5,135.54,13023.0,115.6507,115.6507,115.5399,115.574,13023.0
2016-12-22 14:55:00,135.52,135.54,135.49,135.51,2440.0,115.5569,115.574,115.5313,115.5484,2440.0
2016-12-22 15:00:00,135.57,135.57,135.53,135.54,3003.0,115.5996,115.5996,115.5655,115.574,3003.0
2016-12-22 15:05:00,135.54,135.54,135.39,135.49,2625.0,115.574,115.574,115.4461,115.5313,2625.0
2016-12-22 15:10:00,135.45,135.45,135.38,135.44,3225.0,115.4972,115.4972,115.4375,115.4887,3225.0
2016-12-22 15:15:00,135.48,135.52,135.45,135.5,4338.0,115.5228,115.5569,115.4972,115.5399,4338.0
2016-12-22 15:20:00,135.5,135.52,135.44,135.48,3250.0,115.5399,115.5569,115.4887,115.5228,3250.0
2016-12-22 15:25:00,135.52,135.56,135.44,135.47,6240.0,115.5569,115.591,115.4887,115.5143,6240.0
2016-12-22 15:30:00,135.47,135.51,135.41,135.48,6207.0,115.5143,115.5484,115.4631,115.5228,6207.0
2016-12-22 15:35:00,135.48,135.58,135.47,135.57,8681.0,115.5228,115.6081,115.5143,115.5996,8681.0
2016-12-22 15:40:00,135.59,135.6,135.47,135.48,9490.0,115.6166,115.6251,115.5143,115.5228,9490.0
2016-12-22 15:45:00,135.49,135.56,135.45,135.52,11341.0,115.5313,115.591,115.4972,115.5569,11341.0
2016-12-22 15:50:00,135.53,135.54,135.45,135.49,10592.0,115.5655,115.574,115.4972,115.5313,10592.0
2016-12-22 15:55:00,135.5,135.6,135.46,135.56,30595.0,115.5399,115.6251,115.5058,115.591,30595.0
2016-12-23 09:30:00,135.4,135.57,135.1,135.53,7430.0,115.4546,115.5996,115.1988,115.5655,7430.0
2016-12-23 09:35:00,135.43,136.46,135.43,136.02,14766.0,115.4802,116.3585,115.4802,115.9833,14766.0
2016-12-23 09:40:00,136.09,136.25,135.74,135.74,4100.0,116.043,116.1794,115.7445,115.7445,4100.0
2016-12-23 09:45:00,136.02,136.12,135.68,136.11,4900.0,115.9833,116.0685,115.6934,116.06,4900.0
2016-12-23 09:50:00,136.09,136.47,136.01,136.36,8138.0,116.043,116.367,115.9747,116.2732,8138.0
2016-12-23 09:55:00,136.19,136.25,135.89,135.89,1700.0,116.1282,116.1794,115.8724,115.8724,1700.0
2016-12-23 10:00:00,135.85,136.03,135.67,135.97,6396.0,115.8383,115.9918,115.6848,115.9406,6396.0
2016-12-23 10:05:00,136.0,136.16,135.72,135.72,3952.0,115.9662,116.1026,115.7275,115.7275,3952.0
2016-12-23 10:10:00,135.72,135.73,135.52,135.53,2333.0,115.7275,115.736,115.5569,115.5655,2333.0
2016-12-23 10:15:00,135.56,135.66,135.48,135.66,1627.0,115.591,115.6763,115.5228,115.6763,1627.0
2016-12-23 10:20:00,135.61,135.72,135.49,135.72,2618.0,115.6337,115.7275,115.5313,115.7275,2618.0
2016-12-23 10:25:00,135.84,135.84,135.61,135.68,800.0,115.8298,115.8298,115.6337,115.6934,800.0
2016-12-23 10:30:00,135.72,136.0,135.72,135.99,3000.0,115.7275,115.9662,115.7275,115.9577,3000.0
2016-12-23 10:35:00,135.95,136.0,135.76,135.76,6469.0,115.9236,115.9662,115.7616,115.7616,6469.0
2016-12-23 10:40:00,135.84,135.91,135.83,135.84,1000.0,115.8298,115.8895,115.8213,115.8298,1000.0
2016-12-23 10:45:00,135.82,135.95,135.81,135.92,2325.0,115.8127,115.9236,115.8042,115.898,2325.0
2016-12-23 10:50:00,135.91,135.94,135.77,135.77,1700.0,115.8895,115.9151,115.7701,115.7701,1700.0
2016-12-23 10:55:00,135.69,135.8,135.68,135.75,1200.0,115.7019,115.7957,115.6934,115.753,1200.0
2016-12-23 11:00:00,135.78,135.87,135.73,135.87,2598.0,115.7786,115.8554,115.736,115.8554,2598.0
2016-12-23 11:05:00,135.89,135.98,135.87,135.87,1323.0,115.8724,115.9492,115.8554,115.8554,1323.0
2016-12-23 11:10:00,135.83,135.9,135.82,135.82,800.0,115.8213,115.8809,115.8127,115.8127,800.0
2016-12-23 11:15:00,135.82,135.82,135.65,135.67,1500.0,115.8127,115.8127,115.6678,115.6848,1500.0
2016-12-23 11:20:00,135.7,135.88,135.7,135.88,1300.0,115.7104,115.8639,115.7104,115.8639,1300.0
2016-12-23 11:25:00,136.03,136.12,136.0,136.07,4997.0,115.9918,116.0685,115.9662,116.0259,4997.0
2016-12-23 11:30:00,136.02,136.06,135.95,136.06,600.0,115.9833,116.0174,115.9236,116.0174,600.0
2016-12-23 11:35:00,136.07,136.12,135.98,136.09,2402.0,116.0259,116.0685,115.9492,116.043,2402.0
2016-12-23 11:40:00,136.02,136.09,136.01,136.02,1048.0,115.9833,116.043,115.9747,115.9833,1048.0
2016-12-23 11:45:00,135.97,136.09,135.97,136.09,700.0,115.9406,116.043,115.9406,116.043,700.0
2016-12-23 11:50:00,136.05,136.07,135.9,135.9,1542.0,116.0089,116.0259,115.8809,115.8809,1542.0
2016-12-23 11:55:00,135.91,135.91,135.81,135.81,1358.0,115.8895,115.8895,115.8042,115.8042,1358.0
2016-12-23 12:00:00,135.77,135.95,135.77,135.81,2337.0,115.7701,115.9236,115.7701,115.8042,2337.0
2016-12-23 12:05:00,135.89,135.9,135.89,135.9,700.0,115.8724,115.8809,115.8724,115.8809,700.0
2016-12-23 12:10:00,135.94,135.94,135.94,135.94,100.0,115.9151,115.9151,115.9151,115.9151,100.0
2016-12-23 12:15:00,136.0,136.0,135.99,136.0,330.0,115.9662,115.9662,115.9577,115.9662,330.0
2016-12-23 12:20:00,135.96,136.04,135.91,136.0,2707.0,115.9321,116.0003,115.8895,115.9662,2707.0
2016-12-23 12:25:00,136.0,136.0,135.83,135.94,4163.0,115.9662,115.9662,115.8213,115.9151,4163.0
2016-12-23 12:30:00,135.92,135.97,135.76,135.76,3200.0,115.898,115.9406,115.7616,115.7616,3200.0
2016-12-23 12:35:00,135.85,135.92,135.78,135.78,3251.0,115.8383,115.898,115.7786,115.7786,3251.0
2016-12-23 12:40:00,135.68,135.82,135.68,135.81,500.0,115.6934,115.8127,115.6934,115.8042,500.0
2016-12-23 12:45:00,135.8,135.81,135.8,135.81,200.0,115.7957,115.8042,115.7957,115.8042,200.0
2016-12-23 12:50:00,135.8,135.81,135.73,135.73,901.0,115.7957,115.8042,115.736,115.736,901.0
2016-12-23 12:55:00,135.74,135.74,135.67,135.68,500.0,115.7445,115.7445,115.6848,115.6934,500.0
2016-12-23 13:00:00,135.66,135.69,135.65,135.69,1320.0,115.6763,115.7019,115.6678,115.7019,1320.0
2016-12-23 13:05:00,135.69,135.75,135.64,135.64,1700.0,115.7019,115.753,115.6592,115.6592,1700.0
2016-12-23 13:10:00,135.7,135.72,135.64,135.68,713.0,115.7104,115.7275,115.6592,115.6934,713.0
2016-12-23 13:15:00,135.66,135.73,135.66,135.67,2600.0,115.6763,115.736,115.6763,115.6848,2600.0
2016-12-23 13:20:00,135.72,135.78,135.72,135.76,900.0,115.7275,115.7786,115.7275,115.7616,900.0
2016-12-23 13:25:00,135.76,135.76,135.76,135.76,0.0,115.7616,115.7616,115.7616,115.7616,0.0
2016-12-23 13:30:00,135.73,135.77,135.7,135.7,2514.0,115.736,115.7701,115.7104,115.7104,2514.0
2016-12-23 13:35:00,135.74,135.74,135.74,135.74,100.0,115.7445,115.7445,115.7445,115.7445,100.0
2016-12-23 13:40:00,135.69,135.82,135.69,135.82,3040.0,115.7019,115.8127,115.7019,115.8127,3040.0
2016-12-23 13:45:00,135.8,135.81,135.74,135.81,750.0,115.7957,115.8042,115.7445,115.8042,750.0
2016-12-23 13:50:00,135.72,135.8,135.72,135.79,1401.0,115.7275,115.7957,115.7275,115.7872,1401.0
2016-12-23 13:55:00,135.81,135.81,135.64,135.64,2302.0,115.8042,115.8042,115.6592,115.6592,2302.0
2016-12-23 14:00:00,135.65,135.76,135.65,135.76,4472.0,115.6678,115.7616,115.6678,115.7616,4472.0
2016-12-23 14:05:00,135.78,135.87,135.78,135.82,1100.0,115.7786,115.8554,115.7786,115.8127,1100.0
2016-12-23 14:10:00,135.79,135.81,135.74,135.77,1405.0,115.7872,115.8042,115.7445,115.7701,1405.0
2016-12-23 14:15:00,135.73,135.87,135.7,135.82,2700.0,115.736,115.8554,115.7104,115.8127,2700.0
2016-12-23 14:20:00,135.81,135.81,135.74,135.75,887.0,115.8042,115.8042,115.7445,115.753,887.0
2016-12-23 14:25:00,135.72,135.74,135.69,135.74,700.0,115.7275,115.7445,115.7019,115.7445,700.0
2016-12-23 14:30:00,135.74,135.81,135.73,135.78,1100.0,115.7445,115.8042,115.736,115.7786,1100.0
2016-12-23 14:35:00,135.81,135.93,135.81,135.91,1826.0,115.8042,115.9065,115.8042,115.8895,1826.0
2016-12-23 14:40:00,135.96,135.99,135.92,135.93,1739.0,115.9321,115.9577,115.898,115.9065,1739.0
2016-12-23 14:45:00,135.87,135.93,135.81,135.81,1200.0,115.8554,115.9065,115.8042,115.8042,1200.0
2016-12-23 14:50:00,135.77,135.81,135.69,135.81,1980.0,115.7701,115.8042,115.7019,115.8042,1980.0
2016-12-23 14:55:00,135.77,135.77,135.66,135.66,1400.0,115.7701,115.7701,115.6763,115.6763,1400.0
2016-12-23 15:00:00,135.69,135.79,135.69,135.79,1557.0,115.7019,115.7872,115.7019,115.7872,1557.0
2016-12-23 15:05:00,135.78,135.85,135.74,135.84,4300.0,115.7786,115.8383,115.7445,115.8298,4300.0
2016-12-23 15:10:00,135.86,135.86,135.83,135.86,1000.0,115.8468,115.8468,115.8213,115.8468,1000.0
2016-12-23 15:15:00,135.8,135.87,135.8,135.87,4300.0,115.7957,115.8554,115.7957,115.8554,4300.0
2016-12-23 15:20:00,135.84,135.95,135.77,135.91,9641.0,115.8298,115.9236,115.7701,115.8895,9641.0
2016-12-23 15:25:00,135.96,135.98,135.91,135.95,1300.0,115.9321,115.9492,115.8895,115.9236,1300.0
2016-12-23 15:30:00,135.92,135.92,135.83,135.86,3655.0,115.898,115.898,115.8213,115.8468,3655.0
2016-12-23 15:35:00,135.85,135.89,135.83,135.85,3193.0,115.8383,115.8724,115.8213,115.8383,3193.0
2016-12-23 15:40:00,135.89,135.97,135.87,135.97,4893.0,115.8724,115.9406,115.8554,115.9406,4893.0
2016-12-23 15:45:00,135.91,136.0,135.85,135.98,12779.0,115.8895,115.9662,115.8383,115.9492,12779.0
2016-12-23 15:50:00,135.99,136.07,135.98,136.07,10251.0,115.9577,116.0259,115.9492,116.0259,10251.0
2016-12-23 15:55:00,136.06,136.06,135.91,136.02,23132.0,116.0174,116.0174,115.8895,115.9833,23132.0
2016-12-27 09:30:00,136.48,136.65,136.29,136.63,8585.0,116.3755,116.5205,116.2135,116.5034,8585.0
2016-12-27 09:35:00,136.67,136.81,136.61,136.68,3203.0,116.5375,116.6569,116.4864,116.546,3203.0
2016-12-27 09:40:00,136.71,136.74,136.64,136.65,3114.0,116.5716,116.5972,116.5119,116.5205,3114.0
2016-12-27 09:45:00,136.56,136.72,136.5,136.54,5698.0,116.4437,116.5802,116.3926,116.4267,5698.0
2016-12-27 09:50:00,136.48,136.59,136.48,136.59,800.0,116.3755,116.4693,116.3755,116.4693,800.0
2016-12-27 09:55:00,136.45,136.45,136.11,136.11,6450.0,116.3499,116.3499,116.06,116.06,6450.0
2016-12-27 10:00:00,136.24,136.24,136.1,136.1,900.0,116.1709,116.1709,116.0515,116.0515,900.0
2016-12-27 10:05:00,136.14,136.25,136.05,136.24,4265.0,116.0856,116.1794,116.0089,116.1709,4265.0
2016-12-27 10:10:00,136.22,136.31,136.02,136.07,2000.0,116.1538,116.2306,115.9833,116.0259,2000.0
2016-12-27 10:15:00,136.06,136.07,135.99,135.99,1612.0,116.0174,116.0259,115.9577,115.9577,1612.0
2016-12-27 10:20:00,135.9,136.1,135.9,136.01,11050.0,115.8809,116.0515,115.8809,115.9747,11050.0
2016-12-27 10:25:00,136.02,136.08,136.0,136.03,3297.0,115.9833,116.0344,115.9662,115.9918,3297.0
2016-12-27 10:30:00,136.02,136.05,135.92,135.92,3145.0,115.9833,116.0089,115.898,115.898,3145.0
2016-12-27 10:35:00,135.95,136.01,135.95,135.95,520.0,115.9236,115.9747,115.9236,115.9236,520.0
2016-12-27 10:40:00,136.01,136.07,135.97,136.0,3100.0,115.9747,116.0259,115.9406,115.9662,3100.0
2016-12-27 10:45:00,135.94,135.94,135.91,135.91,686.0,115.9151,115.9151,115.8895,115.8895,686.0
2016-12-27 10:50:00,135.95,136.0,135.92,135.99,859.0,115.9236,115.9662,115.898,115.9577,859.0
2016-12-27 10:55:00,135.95,136.03,135.95,136.03,1021.0,115.9236,115.9918,115.9236,115.9918,1021.0
2016-12-27 11:00:00,136.04,136.06,135.91,135.91,5200.0,116.0003,116.0174,115.8895,115.8895,5200.0
2016-12-27 11:05:00,135.91,135.97,135.87,135.95,5900.0,115.8895,115.9406,115.8554,115.9236,5900.0
2016-12-27 11:10:00,135.99,136.05,135.96,136.0,6383.0,115.9577,116.0089,115.9321,115.9662,6383.0
2016-12-27 11:15:00,135.88,135.89,135.77,135.77,900.0,115.8639,115.8724,115.7701,115.7701,900.0
2016-12-27 11:20:00,135.8,135.8,135.8,135.8,100.0,115.7957,115.7957,115.7957,115.7957,100.0
2016-12-27 11:25:00,135.81,136.06,135.79,135.99,6771.0,115.8042,116.0174,115.7872,115.9577,6771.0
2016-12-27 11:30:00,135.99,136.05,135.97,135.98,2875.0,115.9577,116.0089,115.9406,115.9492,2875.0
2016-12-27 11:35:00,135.98,136.02,135.87,136.01,18160.0,115.9492,115.9833,115.8554,115.9747,18160.0
2016-12-27 11:40:00,136.0,136.04,135.95,136.03,2232.0,115.9662,116.0003,115.9236,115.9918,2232.0
2016-12-27 11:45:00,136.03,136.04,135.91,135.94,3260.0,115.9918,116.0003,115.8895,115.9151,3260.0
2016-12-27 11:50:00,135.9,135.9,135.86,135.86,700.0,115.8809,115.8809,115.8468,115.8468,700.0
2016-12-27 11:55:00,135.84,135.91,135.83,135.83,4437.0,115.8298,115.8895,115.8213,115.8213,4437.0
2016-12-27 12:00:00,135.83,135.83,135.83,135.83,100.0,115.8213,115.8213,115.8213,115.8213,100.0
2016-12-27 12:05:00,135.83,135.83,135.78,135.78,1064.0,115.8213,115.8213,115.7786,115.7786,1064.0
2016-12-27 12:10:00,135.79,135.81,135.77,135.79,1900.0,115.7872,115.8042,115.7701,115.7872,1900.0
2016-12-27 12:15:00,135.81,135.86,135.81,135.84,1000.0,115.8042,115.8468,115.8042,115.8298,1000.0
2016-12-27 12:20:00,135.87,135.92,135.87,135.87,1704.0,115.8554,115.898,115.8554,115.8554,1704.0
2016-12-27 12:25:00,135.86,135.9,135.86,135.9,700.0,115.8468,115.8809,115.8468,115.8809,700.0
2016-12-27 12:30:00,135.87,135.93,135.84,135.85,1963.0,115.8554,115.9065,115.8298,115.8383,1963.0
2016-12-27 12:35:00,135.89,135.89,135.79,135.81,2709.0,115.8724,115.8724,115.7872,115.8042,2709.0
2016-12-27 12:40:00,135.8,135.84,135.78,135.79,1213.0,115.7957,115.8298,115.7786,115.7872,1213.0
2016-12-27 12:45:00,135.73,135.77,135.73,135.75,400.0,115.736,115.7701,115.736,115.753,400.0
2016-12-27 12:50:00,135.79,135.79,135.73,135.73,200.0,115.7872,115.7872,115.736,115.736,200.0
2016-12-27 12:55:00,135.78,135.84,135.78,135.81,1500.0,115.7786,115.8298,115.7786,115.8042,1500.0
2016-12-27 13:00:00,135.81,135.81,135.78,135.79,700.0,115.8042,115.8042,115.7786,115.7872,700.0
2016-12-27 13:05:00,135.82,135.9,135.79,135.87,1500.0,115.8127,115.8809,115.7872,115.8554,1500.0
2016-12-27 13:10:00,135.85,135.93,135.85,135.93,2714.0,115.8383,115.9065,115.8383,115.9065,2714.0
2016-12-27 13:15:00,135.88,135.92,135.87,135.91,1637.0,115.8639,115.898,115.8554,115.8895,1637.0
2016-12-27 13:20:00,135.91,135.91,135.91,135.91,0.0,115.8895,115.8895,115.8895,115.8895,0.0
2016-12-27 13:25:00,135.83,135.97,135.83,135.96,1790.0,115.8213,115.9406,115.8213,115.9321,1790.0
2016-12-27 13:30:00,136.03,136.03,135.97,136.03,1475.0,115.9918,115.9918,115.9406,115.9918,1475.0
2016-12-27 13:35:00,136.02,136.06,135.98,136.0,2400.0,115.9833,116.0174,115.9492,115.9662,2400.0
2016-12-27 13:40:00,135.97,136.02,135.96,136.02,600.0,115.9406,115.9833,115.9321,115.9833,600.0
2016-12-27 13:45:00,136.03,136.05,135.92,135.96,1600.0,115.9918,116.0089,115.898,115.9321,1600.0
2016-12-27 13:50:00,135.96,136.03,135.93,135.99,3280.0,115.9321,115.9918,115.9065,115.9577,3280.0
2016-12-27 13:55:00,135.95,135.99,135.95,135.96,915.0,115.9236,115.9577,115.9236,115.9321,915.0
2016-12-27 14:00:00,136.02,136.03,135.93,135.93,3600.0,115.9833,115.9918,115.9065,115.9065,3600.0
2016-12-27 14:05:00,135.92,135.98,135.92,135.96,3500.0,115.898,115.9492,115.898,115.9321,3500.0
2016-12-27 14:10:00,135.99,136.0,135.93,135.94,8296.0,115.9577,115.9662,115.9065,115.9151,8296.0
2016-12-27 14:15:00,135.95,136.18,135.95,136.18,13788.0,115.9236,116.1197,115.9236,116.1197,13788.0
2016-12-27 14:20:00,136.22,136.23,136.21,136.21,1400.0,116.1538,116.1623,116.1453,116.1453,1400.0
2016-12-27 14:25:00,136.17,136.25,136.17,136.22,2300.0,116.1112,116.1794,116.1112,116.1538,2300.0
2016-12-27 14:30:00,136.24,136.24,136.08,136.14,5136.0,116.1709,116.1709,116.0344,116.0856,5136.0
2016-12-27 14:35:00,136.19,136.21,136.17,136.2,1662.0,116.1282,116.1453,116.1112,116.1368,1662.0
2016-12-27 14:40:00,136.19,136.24,136.19,136.22,7815.0,116.1282,116.1709,116.1282,116.1538,7815.0
2016-12-27 14:45:00,136.24,136.25,136.17,136.23,3600.0,116.1709,116.1794,116.1112,116.1623,3600.0
2016-12-27 14:50:00,136.25,136.25,136.18,136.22,1750.0,116.1794,116.1794,116.1197,116.1538,1750.0
2016-12-27 14:55:00,136.19,136.24,136.09,136.11,4661.0,116.1282,116.1709,116.043,116.06,4661.0
2016-12-27 15:00:00,136.12,136.18,136.11,136.14,2668.0,116.0685,116.1197,116.06,116.0856,2668.0
2016-12-27 15:05:00,136.18,136.22,136.14,136.18,3300.0,116.1197,116.1538,116.0856,116.1197,3300.0
2016-12-27 15:10:00,136.18,136.23,136.16,136.22,2200.0,116.1197,116.1623,116.1026,116.1538,2200.0
2016-12-27 15:15:00,136.23,136.28,136.19,136.28,3800.0,116.1623,116.205,116.1282,116.205,3800.0
2016-12-27 15:20:00,136.27,136.27,136.17,136.22,5566.0,116.1964,116.1964,116.1112,116.1538,5566.0
2016-12-27 15:25:00,136.23,136.26,136.2,136.21,9314.0,116.1623,116.1879,116.1368,116.1453,9314.0
2016-12-27 15:30:00,136.22,136.22,136.17,136.18,8906.0,116.1538,116.1538,116.1112,116.1197,8906.0
2016-12-27 15:35:00,136.16,136.19,136.08,136.09,13651.0,116.1026,116.1282,116.0344,116.043,13651.0
2016-12-27 15:40:00,136.09,136.15,136.08,136.11,12508.0,116.043,116.0941,116.0344,116.06,12508.0
2016-12-27 15:45:00,136.11,136.13,135.98,136.05,6497.0,116.06,116.0771,115.9492,116.0089,6497.0
2016-12-27 15:50:00,136.05,136.07,135.97,136.01,18516.0,116.0089,116.0259,115.9406,115.9747,18516.0
2016-12-27 15:55:00,135.99,136.06,135.95,136.04,15860.0,115.9577,116.0174,115.9236,116.0003,15860.0
2016-12-28 09:30:00,136.48,136.71,136.15,136.45,4881.0,116.3755,116.5716,116.0941,116.3499,4881.0
2016-12-28 09:35:00,136.43,136.7,136.42,136.69,3447.0,116.3329,116.5631,116.3243,116.5546,3447.0
2016-12-28 09:40:00,136.7,136.75,136.28,136.46,3794.0,116.5631,116.6057,116.205,116.3585,3794.0
2016-12-28 09:45:00,136.7,136.74,136.43,136.52,1953.0,116.5631,116.5972,116.3329,116.4096,1953.0
2016-12-28 09:50:00,136.56,136.56,136.03,136.17,7459.0,116.4437,116.4437,115.9918,116.1112,7459.0
2016-12-28 09:55:00,136.06,136.2,135.85,136.06,6346.0,116.0174,116.1368,115.8383,116.0174,6346.0
2016-12-28 10:00:00,136.05,136.05,135.7,135.87,2803.0,116.0089,116.0089,115.7104,115.8554,2803.0
2016-12-28 10:05:00,135.96,136.01,135.9,135.9,2648.0,115.9321,115.9747,115.8809,115.8809,2648.0
2016-12-28 10:10:00,135.82,135.87,135.64,135.78,5650.0,115.8127,115.8554,115.6592,115.7786,5650.0
2016-12-28 10:15:00,135.66,135.85,135.63,135.7,2372.0,115.6763,115.8383,115.6507,115.7104,2372.0
2016-12-28 10:20:00,135.75,135.81,135.65,135.71,2436.0,115.753,115.8042,115.6678,115.7189,2436.0
2016-12-28 10:25:00,135.64,135.7,135.52,135.69,2046.0,115.6592,115.7104,115.5569,115.7019,2046.0
2016-12-28 10:30:00,135.57,135.67,135.49,135.55,5666.0,115.5996,115.6848,115.5313,115.5825,5666.0
2016-12-28 10:35:00,135.57,135.6,135.49,135.57,2080.0,115.5996,115.6251,115.5313,115.5996,2080.0
2016-12-28 10:40:00,135.7,135.7,135.52,135.52,1600.0,115.7104,115.7104,115.5569,115.5569,1600.0
2016-12-28 10:45:00,135.47,135.69,135.45,135.69,1399.0,115.5143,115.7019,115.4972,115.7019,1399.0
2016-12-28 10:50:00,135.73,135.81,135.64,135.65,12111.0,115.736,115.8042,115.6592,115.6678,12111.0
2016-12-28 10:55:00,135.62,135.76,135.48,135.71,3600.0,115.6422,115.7616,115.5228,115.7189,3600.0
2016-12-28 11:00:00,135.74,135.8,135.71,135.8,4215.0,115.7445,115.7957,115.7189,115.7957,4215.0
2016-12-28 11:05:00,135.77,135.79,135.61,135.61,2750.0,115.7701,115.7872,115.6337,115.6337,2750.0
2016-12-28 11:10:00,135.65,135.7,135.54,135.55,3630.0,115.6678,115.7104,115.574,115.5825,3630.0
2016-12-28 11:15:00,135.48,135.56,135.43,135.43,2300.0,115.5228,115.591,115.4802,115.4802,2300.0
2016-12-28 11:20:00,135.47,135.75,135.47,135.73,3041.0,115.5143,115.753,115.5143,115.736,3041.0
2016-12-28 11:25:00,135.74,135.77,135.7,135.75,1390.0,115.7445,115.7701,115.7104,115.753,1390.0
2016-12-28 11:30:00,135.66,135.71,135.61,135.69,1998.0,115.6763,115.7189,115.6337,115.7019,1998.0
2016-12-28 11:35:00,135.67,135.75,135.67,135.75,4019.0,115.6848,115.753,115.6848,115.753,4019.0
2016-12-28 11:40:00,135.73,135.73,135.65,135.65,1200.0,115.736,115.736,115.6678,115.6678,1200.0
2016-12-28 11:45:00,135.69,135.78,135.68,135.78,1500.0,115.7019,115.7786,115.6934,115.7786,1500.0
2016-12-28 11:50:00,135.77,135.87,135.76,135.87,2000.0,115.7701,115.8554,115.7616,115.8554,2000.0
2016-12-28 11:55:00,135.81,135.83,135.63,135.66,2458.0,115.8042,115.8213,115.6507,115.6763,2458.0
2016-12-28 12:00:00,135.68,135.68,135.45,135.54,2102.0,115.6934,115.6934,115.4972,115.574,2102.0
2016-12-28 12:05:00,135.46,135.46,135.31,135.31,1780.0,115.5058,115.5058,115.3779,115.3779,1780.0
2016-12-28 12:10:00,135.24,135.24,135.08,135.08,2070.0,115.3182,115.3182,115.1817,115.1817,2070.0
2016-12-28 12:15:00,135.08,135.08,135.02,135.03,400.0,115.1817,115.1817,115.1306,115.1391,400.0
2016-12-28 12:20:00,135.04,135.12,134.97,135.0,1700.0,115.1476,115.2158,115.0879,115.1135,1700.0
2016-12-28 12:25:00,135.03,135.21,135.01,135.12,3500.0,115.1391,115.2926,115.1221,115.2158,3500.0
2016-12-28 12:30:00,135.09,135.13,135.04,135.1,4635.0,115.1903,115.2244,115.1476,115.1988,4635.0
2016-12-28 12:35:00,135.05,135.06,134.98,135.05,1886.0,115.1562,115.1647,115.0965,115.1562,1886.0
2016-12-28 12:40:00,135.0,135.0,134.83,134.83,3210.0,115.1135,115.1135,114.9686,114.9686,3210.0
2016-12-28 12:45:00,134.8,134.91,134.77,134.9,4350.0,114.943,115.0368,114.9174,115.0283,4350.0
2016-12-28 12:50:00,134.91,134.99,134.91,134.97,1038.0,115.0368,115.105,115.0368,115.0879,1038.0
2016-12-28 12:55:00,134.99,135.01,134.89,134.95,2235.0,115.105,115.1221,115.0197,115.0709,2235.0
2016-12-28 13:00:00,135.01,135.02,134.89,134.97,2405.0,115.1221,115.1306,115.0197,115.0879,2405.0
2016-12-28 13:05:00,134.97,134.97,134.9,134.94,1825.0,115.0879,115.0879,115.0283,115.0624,1825.0
2016-12-28 13:10:00,134.98,135.01,134.96,135.01,1200.0,115.0965,115.1221,115.0794,115.1221,1200.0
2016-12-28 13:15:00,135.03,135.05,134.98,134.98,1800.0,115.1391,115.1562,115.0965,115.0965,1800.0
2016-12-28 13:20:00,135.0,135.05,134.94,135.05,1038.0,115.1135,115.1562,115.0624,115.1562,1038.0
2016-12-28 13:25:00,135.08,135.08,135.0,135.0,1900.0,115.1817,115.1817,115.1135,115.1135,1900.0
2016-12-28 13:30:00,134.98,135.03,134.98,134.99,1100.0,115.0965,115.1391,115.0965,115.105,1100.0
2016-12-28 13:35:00,134.97,135.02,134.95,134.98,1700.0,115.0879,115.1306,115.0709,115.0965,1700.0
2016-12-28 13:40:00,134.99,134.99,134.72,134.72,7200.0,115.105,115.105,114.8748,114.8748,7200.0
2016-12-28 13:45:00,134.74,134.74,134.61,134.69,5904.0,114.8918,114.8918,114.781,114.8492,5904.0
2016-12-28 13:50:00,134.69,134.77,134.69,134.69,2731.0,114.8492,114.9174,114.8492,114.8492,2731.0
2016-12-28 13:55:00,134.73,134.76,134.7,134.74,2975.0,114.8833,114.9089,114.8577,114.8918,2975.0
2016-12-28 14:00:00,134.77,134.91,134.73,134.87,4275.0,114.9174,115.0368,114.8833,115.0027,4275.0
2016-12-28 14:05:00,134.88,134.99,134.87,134.98,2154.0,115.0112,115.105,115.0027,115.0965,2154.0
2016-12-28 14:10:00,134.97,135.01,134.89,134.9,2544.0,115.0879,115.1221,115.0197,115.0283,2544.0
2016-12-28 14:15:00,134.95,134.95,134.86,134.92,700.0,115.0709,115.0709,114.9941,115.0453,700.0
2016-12-28 14:20:00,134.94,134.95,134.87,134.87,5674.0,115.0624,115.0709,115.0027,115.0027,5674.0
2016-12-28 14:25:00,134.92,134.99,134.88,134.99,5951.0,115.0453,115.105,115.0112,115.105,5951.0
2016-12-28 14:30:00,135.02,135.03,134.88,134.88,2900.0,115.1306,115.1391,115.0112,115.0112,2900.0
2016-12-28 14:35:00,134.89,134.97,134.89,134.9,3549.0,115.0197,115.0879,115.0197,115.0283,3549.0
2016-12-28 14:40:00,134.81,134.84,134.75,134.8,1142.0,114.9515,114.9771,114.9004,114.943,1142.0
2016-12-28 14:45:00,134.81,134.83,134.74,134.74,1583.0,114.9515,114.9686,114.8918,114.8918,1583.0
2016-12-28 14:50:00,134.74,134.77,134.69,134.77,4222.0,114.8918,114.9174,114.8492,114.9174,4222.0
2016-12-28 14:55:00,134.8,134.85,134.76,134.8,1685.0,114.943,114.9856,114.9089,114.943,1685.0
2016-12-28 15:00:00,134.8,134.97,134.8,134.95,5133.0,114.943,115.0879,114.943,115.0709,5133.0
2016-12-28 15:05:00,134.93,135.0,134.9,134.9,1810.0,115.0538,115.1135,115.0283,115.0283,1810.0
2016-12-28 15:10:00,134.87,134.91,134.86,134.91,902.0,115.0027,115.0368,114.9941,115.0368,902.0
2016-12-28 15:15:00,134.93,134.96,134.88,134.88,2300.0,115.0538,115.0794,115.0112,115.0112,2300.0
2016-12-28 15:20:00,134.94,134.96,134.89,134.95,3219.0,115.0624,115.0794,115.0197,115.0709,3219.0
2016-12-28 15:25:00,134.99,135.01,134.9,134.97,4732.0,115.105,115.1221,115.0283,115.0879,4732.0
2016-12-28 15:30:00,134.96,135.02,134.85,134.98,5455.0,115.0794,115.1306,114.9856,115.0965,5455.0
2016-12-28 15:35:00,134.95,135.02,134.91,134.91,3632.0,115.0709,115.1306,115.0368,115.0368,3632.0
2016-12-28 15:40:00,134.89,134.89,134.73,134.78,16917.0,115.0197,115.0197,114.8833,114.9259,16917.0
2016-12-28 15:45:00,134.73,134.79,134.67,134.72,10118.0,114.8833,114.9345,114.8321,114.8748,10118.0
2016-12-28 15:50:00,134.74,134.78,134.69,134.76,9759.0,114.8918,114.9259,114.8492,114.9089,9759.0
2016-12-28 15:55:00,134.77,134.85,134.73,134.78,15749.0,114.9174,114.9856,114.8833,114.9259,15749.0
2016-12-29 09:30:00,134.74,134.78,134.73,134.77,3258.0,114.8918,114.9259,114.8833,114.9174,3258.0
2016-12-29 09:35:00,135.29,135.49,135.26,135.4,2700.0,115.3608,115.5313,115.3352,115.4546,2700.0
2016-12-29 09:40:00,135.31,135.32,135.21,135.21,500.0,115.3779,115.3864,115.2926,115.2926,500.0
2016-12-29 09:45:00,135.25,135.45,134.86,135.11,7102.0,115.3267,115.4972,114.9941,115.2073,7102.0
2016-12-29 09:50:00,135.03,135.35,134.96,135.35,2892.0,115.1391,115.412,115.0794,115.412,2892.0
2016-12-29 09:55:00,135.35,135.35,135.03,135.03,1200.0,115.412,115.412,115.1391,115.1391,1200.0
2016-12-29 10:00:00,134.96,135.42,134.96,135.36,2505.0,115.0794,115.4717,115.0794,115.4205,2505.0
2016-12-29 10:05:00,135.32,135.32,135.02,135.08,2867.0,115.3864,115.3864,115.1306,115.1817,2867.0
2016-12-29 10:10:00,135.02,135.02,134.83,134.89,806.0,115.1306,115.1306,114.9686,115.0197,806.0
2016-12-29 10:15:00,134.89,135.36,134.87,135.28,6380.0,115.0197,115.4205,115.0027,115.3523,6380.0
2016-12-29 10:20:00,135.16,135.17,134.98,134.98,1099.0,115.25,115.2585,115.0965,115.0965,1099.0
2016-12-29 10:25:00,135.06,135.31,134.87,135.04,4832.0,115.1647,115.3779,115.0027,115.1476,4832.0
2016-12-29 10:30:00,135.14,135.15,134.97,134.97,1459.0,115.2329,115.2414,115.0879,115.0879,1459.0
2016-12-29 10:35:00,134.96,134.98,134.8,134.85,3282.0,115.0794,115.0965,114.943,114.9856,3282.0
2016-12-29 10:40:00,134.79,134.95,134.74,134.89,3059.0,114.9345,115.0709,114.8918,115.0197,3059.0
2016-12-29 10:45:00,134.96,135.1,134.8,134.8,6745.0,115.0794,115.1988,114.943,114.943,6745.0
2016-12-29 10:50:00,134.78,134.88,134.73,134.77,2908.0,114.9259,115.0112,114.8833,114.9174,2908.0
2016-12-29 10:55:00,134.81,134.93,134.77,134.83,2200.0,114.9515,115.0538,114.9174,114.9686,2200.0
2016-12-29 11:00:00,134.89,134.91,134.81,134.84,1948.0,115.0197,115.0368,114.9515,114.9771,1948.0
2016-12-29 11:05:00,134.8,135.02,134.76,135.02,2793.0,114.943,115.1306,114.9089,115.1306,2793.0
2016-12-29 11:10:00,134.99,134.99,134.81,134.92,2634.0,115.105,115.105,114.9515,115.0453,2634.0
2016-12-29 11:15:00,134.9,134.92,134.83,134.91,1200.0,115.0283,115.0453,114.9686,115.0368,1200.0
2016-12-29 11:20:00,134.89,134.96,134.89,134.89,1527.0,115.0197,115.0794,115.0197,115.0197,1527.0
2016-12-29 11:25:00,134.84,134.86,134.84,134.86,300.0,114.9771,114.9941,114.9771,114.9941,300.0
2016-12-29 11:30:00,134.85,135.0,134.85,134.89,4874.0,114.9856,115.1135,114.9856,115.0197,4874.0
2016-12-29 11:35:00,134.89,134.95,134.85,134.85,1900.0,115.0197,115.0709,114.9856,114.9856,1900.0
2016-12-29 11:40:00,134.83,134.83,134.83,134.83,100.0,114.9686,114.9686,114.9686,114.9686,100.0
2016-12-29 11:45:00,134.83,134.83,134.76,134.76,1025.0,114.9686,114.9686,114.9089,114.9089,1025.0
2016-12-29 11:50:00,134.76,134.76,134.67,134.75,1162.0,114.9089,114.9089,114.8321,114.9004,1162.0
2016-12-29 11:55:00,134.71,134.71,134.65,134.65,600.0,114.8662,114.8662,114.8151,114.8151,600.0
2016-12-29 12:00:00,134.7,134.7,134.53,134.53,3600.0,114.8577,114.8577,114.7128,114.7128,3600.0
2016-12-29 12:05:00,134.49,134.65,134.47,134.48,3280.0,114.6787,114.8151,114.6616,114.6701,3280.0
2016-12-29 12:10:00,134.47,134.47,134.33,134.37,1100.0,114.6616,114.6616,114.5422,114.5763,1100.0
2016-12-29 12:15:00,134.39,134.51,134.36,134.46,3850.0,114.5934,114.6957,114.5678,114.6531,3850.0
2016-12-29 12:20:00,134.47,134.53,134.31,134.43,4300.0,114.6616,114.7128,114.5252,114.6275,4300.0
2016-12-29 12:25:00,134.5,134.57,134.5,134.57,1600.0,114.6872,114.7469,114.6872,114.7469,1600.0
2016-12-29 12:30:00,134.51,134.52,134.39,134.41,5900.0,114.6957,114.7042,114.5934,114.6104,5900.0
2016-12-29 12:35:00,134.36,134.39,134.29,134.3,3822.0,114.5678,114.5934,114.5081,114.5166,3822.0
2016-12-29 12:40:00,134.28,134.49,134.28,134.43,2276.0,114.4996,114.6787,114.4996,114.6275,2276.0
2016-12-29 12:45:00,134.47,134.68,134.41,134.68,3970.0,114.6616,114.8407,114.6104,114.8407,3970.0
2016-12-29 12:50:00,134.67,134.8,134.67,134.8,3036.0,114.8321,114.943,114.8321,114.943,3036.0
2016-12-29 12:55:00,134.73,134.79,134.63,134.67,1320.0,114.8833,114.9345,114.798,114.8321,1320.0
2016-12-29 13:00:00,134.59,134.74,134.59,134.68,2141.0,114.7639,114.8918,114.7639,114.8407,2141.0
2016-12-29 13:05:00,134.66,134.66,134.54,134.54,1300.0,114.8236,114.8236,114.7213,114.7213,1300.0
2016-12-29 13:10:00,134.57,134.63,134.53,134.6,1962.0,114.7469,114.798,114.7128,114.7724,1962.0
2016-12-29 13:15:00,134.64,134.75,134.64,134.72,4075.0,114.8066,114.9004,114.8066,114.8748,4075.0
2016-12-29 13:20:00,134.75,134.82,134.71,134.8,3799.0,114.9004,114.96,114.8662,114.943,3799.0
2016-12-29 13:25:00,134.76,134.89,134.7,134.85,13253.0,114.9089,115.0197,114.8577,114.9856,13253.0
2016-12-29 13:30:00,134.79,134.81,134.79,134.81,247.0,114.9345,114.9515,114.9345,114.9515,247.0
2016-12-29 13:35:00,134.75,134.8,134.67,134.8,2740.0,114.9004,114.943,114.8321,114.943,2740.0
2016-12-29 13:40:00,134.8,134.8,134.69,134.69,600.0,114.943,114.943,114.8492,114.8492,600.0
2016-12-29 13:45:00,134.68,134.68,134.63,134.63,700.0,114.8407,114.8407,114.798,114.798,700.0
2016-12-29 13:50:00,134.68,134.81,134.64,134.81,6418.0,114.8407,114.9515,114.8066,114.9515,6418.0
2016-12-29 13:55:00,134.8,134.81,134.8,134.81,300.0,114.943,114.9515,114.943,114.9515,300.0
2016-12-29 14:00:00,134.84,135.04,134.82,134.98,2922.0,114.9771,115.1476,114.96,115.0965,2922.0
2016-12-29 14:05:00,134.98,135.07,134.97,135.02,3867.0,115.0965,115.1732,115.0879,115.1306,3867.0
2016-12-29 14:10:00,135.04,135.08,134.97,135.02,2737.0,115.1476,115.1817,115.0879,115.1306,2737.0
2016-12-29 14:15:00,134.98,135.02,134.94,135.02,3155.0,115.0965,115.1306,115.0624,115.1306,3155.0
2016-12-29 14:20:00,135.03,135.08,135.03,135.08,909.0,115.1391,115.1817,115.1391,115.1817,909.0
2016-12-29 14:25:00,135.04,135.04,134.91,134.98,500.0,115.1476,115.1476,115.0368,115.0965,500.0
2016-12-29 14:30:00,134.91,134.91,134.79,134.79,1148.0,115.0368,115.0368,114.9345,114.9345,1148.0
2016-12-29 14:35:00,134.81,134.82,134.77,134.77,1000.0,114.9515,114.96,114.9174,114.9174,1000.0
2016-12-29 14:40:00,134.78,134.81,134.69,134.78,4191.0,114.9259,114.9515,114.8492,114.9259,4191.0
2016-12-29 14:45:00,134.88,134.94,134.77,134.8,2318.0,115.0112,115.0624,114.9174,114.943,2318.0
2016-12-29 14:50:00,134.84,134.89,134.76,134.76,2300.0,114.9771,115.0197,114.9089,114.9089,2300.0
2016-12-29 14:55:00,134.84,134.84,134.72,134.72,2678.0,114.9771,114.9771,114.8748,114.8748,2678.0
2016-12-29 15:00:00,134.7,134.82,134.7,134.79,2684.0,114.8577,114.96,114.8577,114.9345,2684.0
2016-12-29 15:05:00,134.77,134.8,134.67,134.72,6825.0,114.9174,114.943,114.8321,114.8748,6825.0
2016-12-29 15:10:00,134.74,134.8,134.74,134.78,2575.0,114.8918,114.943,114.8918,114.9259,2575.0
2016-12-29 15:15:00,134.78,134.86,134.78,134.84,3842.0,114.9259,114.9941,114.9259,114.9771,3842.0
2016-12-29 15:20:00,134.83,134.93,134.83,134.86,3971.0,114.9686,115.0538,114.9686,114.9941,3971.0
2016-12-29 15:25:00,134.87,134.9,134.79,134.85,3486.0,115.0027,115.0283,114.9345,114.9856,3486.0
2016-12-29 15:30:00,134.82,134.87,134.74,134.74,3516.0,114.96,115.0027,114.8918,114.8918,3516.0
2016-12-29 15:35:00,134.71,134.79,134.64,134.79,5746.0,114.8662,114.9345,114.8066,114.9345,5746.0
2016-12-29 15:40:00,134.78,134.89,134.78,134.89,4501.0,114.9259,115.0197,114.9259,115.0197,4501.0
2016-12-29 15:45:00,134.88,134.92,134.86,134.88,5126.0,115.0112,115.0453,114.9941,115.0112,5126.0
2016-12-29 15:50:00,134.88,134.92,134.87,134.88,7162.0,115.0112,115.0453,115.0027,115.0112,7162.0
2016-12-29 15:55:00,134.85,134.92,134.78,134.85,18907.0,114.9856,115.0453,114.9259,114.9856,18907.0
2016-12-30 09:30:00,135.54,135.54,135.54,135.54,3655.0,115.574,115.574,115.574,115.574,3655.0
2016-12-30 09:35:00,134.91,134.91,134.21,134.21,1800.0,115.0368,115.0368,114.4399,114.4399,1800.0
2016-12-30 09:40:00,134.53,134.89,134.5,134.72,16724.0,114.7128,115.0197,114.6872,114.8748,16724.0
2016-12-30 09:45:00,134.71,135.02,134.63,134.63,4566.0,114.8662,115.1306,114.798,114.798,4566.0
2016-12-30 09:50:00,134.75,134.75,134.55,134.56,1230.0,114.9004,114.9004,114.7298,114.7383,1230.0
2016-12-30 09:55:00,134.55,134.55,134.12,134.15,1218.0,114.7298,114.7298,114.3632,114.3887,1218.0
2016-12-30 10:00:00,134.14,134.14,133.82,134.08,9252.0,114.3802,114.3802,114.1073,114.329,9252.0
2016-12-30 10:05:00,134.01,134.17,133.85,133.85,3550.0,114.2694,114.4058,114.1329,114.1329,3550.0
2016-12-30 10:10:00,134.0,134.0,133.77,133.77,4670.0,114.2608,114.2608,114.0647,114.0647,4670.0
2016-12-30 10:15:00,133.77,133.81,133.66,133.73,2100.0,114.0647,114.0988,113.9709,114.0306,2100.0
2016-12-30 10:20:00,133.64,133.87,133.63,133.73,3701.0,113.9539,114.15,113.9453,114.0306,3701.0
2016-12-30 10:25:00,133.78,133.78,133.61,133.67,3900.0,114.0732,114.0732,113.9283,113.9794,3900.0
2016-12-30 10:30:00,133.87,133.87,133.86,133.87,400.0,114.15,114.15,114.1415,114.15,400.0
2016-12-30 10:35:00,133.95,133.96,133.94,133.96,954.0,114.2182,114.2267,114.2097,114.2267,954.0
2016-12-30 10:40:00,133.9,133.98,133.86,133.93,3880.0,114.1756,114.2438,114.1415,114.2011,3880.0
2016-12-30 10:45:00,133.88,134.03,133.88,134.03,300.0,114.1585,114.2864,114.1585,114.2864,300.0
2016-12-30 10:50:00,134.05,134.27,134.01,134.27,1200.0,114.3035,114.4911,114.2694,114.4911,1200.0
2016-12-30 10:55:00,134.31,134.47,134.31,134.47,1188.0,114.5252,114.6616,114.5252,114.6616,1188.0
2016-12-30 11:00:00,134.38,134.57,134.38,134.57,1818.0,114.5849,114.7469,114.5849,114.7469,1818.0
2016-12-30 11:05:00,134.58,134.64,134.58,134.64,300.0,114.7554,114.8066,114.7554,114.8066,300.0
2016-12-30 11:10:00,134.53,134.54,134.43,134.52,2800.0,114.7128,114.7213,114.6275,114.7042,2800.0
2016-12-30 11:15:00,134.46,134.59,134.43,134.43,2007.0,114.6531,114.7639,114.6275,114.6275,2007.0
2016-12-30 11:20:00,134.42,134.57,134.42,134.49,1503.0,114.619,114.7469,114.619,114.6787,1503.0
2016-12-30 11:25:00,134.63,134.72,134.63,134.72,616.0,114.798,114.8748,114.798,114.8748,616.0
2016-12-30 11:30:00,134.61,134.74,134.55,134.65,13149.0,114.781,114.8918,114.7298,114.8151,13149.0
2016-12-30 11:35:00,134.7,134.71,134.57,134.64,2805.0,114.8577,114.8662,114.7469,114.8066,2805.0
2016-12-30 11:40:00,134.66,134.8,134.66,134.8,451.0,114.8236,114.943,114.8236,114.943,451.0
2016-12-30 11:45:00,134.82,134.95,134.78,134.93,4200.0,114.96,115.0709,114.9259,115.0538,4200.0
2016-12-30 11:50:00,134.97,135.07,134.97,135.02,1400.0,115.0879,115.1732,115.0879,115.1306,1400.0
2016-12-30 11:55:00,135.04,135.05,134.83,134.98,1751.0,115.1476,115.1562,114.9686,115.0965,1751.0
2016-12-30 12:00:00,134.93,134.93,134.62,134.72,1754.0,115.0538,115.0538,114.7895,114.8748,1754.0
2016-12-30 12:05:00,134.68,134.77,134.68,134.77,1480.0,114.8407,114.9174,114.8407,114.9174,1480.0
2016-12-30 12:10:00,134.77,134.9,134.76,134.8,1875.0,114.9174,115.0283,114.9089,114.943,1875.0
2016-12-30 12:15:00,134.77,134.8,134.74,134.79,1400.0,114.9174,114.943,114.8918,114.9345,1400.0
2016-12-30 12:20:00,134.82,134.85,134.81,134.81,400.0,114.96,114.9856,114.9515,114.9515,400.0
2016-12-30 12:25:00,134.8,134.83,134.68,134.68,3238.0,114.943,114.9686,114.8407,114.8407,3238.0
2016-12-30 12:30:00,134.75,134.8,134.63,134.74,5934.0,114.9004,114.943,114.798,114.8918,5934.0
2016-12-30 12:35:00,134.63,134.66,134.54,134.54,1700.0,114.798,114.8236,114.7213,114.7213,1700.0
2016-12-30 12:40:00,134.57,134.62,134.57,134.62,1821.0,114.7469,114.7895,114.7469,114.7895,1821.0
2016-12-30 12:45:00,134.6,134.61,134.6,134.61,500.0,114.7724,114.781,114.7724,114.781,500.0
2016-12-30 12:50:00,134.61,134.61,134.42,134.45,4378.0,114.781,114.781,114.619,114.6445,4378.0
2016-12-30 12:55:00,134.49,134.58,134.49,134.58,800.0,114.6787,114.7554,114.6787,114.7554,800.0
2016-12-30 13:00:00,134.53,134.54,134.53,134.53,200.0,114.7128,114.7213,114.7128,114.7128,200.0
2016-12-30 13:05:00,134.5,134.53,134.5,134.52,500.0,114.6872,114.7128,114.6872,114.7042,500.0
2016-12-30 13:10:00,134.51,134.62,134.51,134.59,2010.0,114.6957,114.7895,114.6957,114.7639,2010.0
2016-12-30 13:15:00,134.6,134.73,134.6,134.73,600.0,114.7724,114.8833,114.7724,114.8833,600.0
2016-12-30 13:20:00,134.69,134.78,134.69,134.77,1075.0,114.8492,114.9259,114.8492,114.9174,1075.0
2016-12-30 13:25:00,134.68,134.68,134.68,134.68,100.0,114.8407,114.8407,114.8407,114.8407,100.0
2016-12-30 13:30:00,134.69,134.7,134.57,134.61,6010.0,114.8492,114.8577,114.7469,114.781,6010.0
2016-12-30 13:35:00,134.65,134.67,134.6,134.6,1400.0,114.8151,114.8321,114.7724,114.7724,1400.0
2016-12-30 13:40:00,134.58,134.66,134.57,134.62,2647.0,114.7554,114.8236,114.7469,114.7895,2647.0
2016-12-30 13:45:00,134.57,134.57,134.57,134.57,500.0,114.7469,114.7469,114.7469,114.7469,500.0
2016-12-30 13:50:00,134.49,134.58,134.49,134.58,519.0,114.6787,114.7554,114.6787,114.7554,519.0
2016-12-30 13:55:00,134.58,134.58,134.58,134.58,0.0,114.7554,114.7554,114.7554,114.7554,0.0
2016-12-30 14:00:00,134.46,134.51,134.46,134.51,1100.0,114.6531,114.6957,114.6531,114.6957,1100.0
2016-12-30 14:05:00,134.51,134.61,134.51,134.52,2749.0,114.6957,114.781,114.6957,114.7042,2749.0
2016-12-30 14:10:00,134.47,134.55,134.34,134.37,1300.0,114.6616,114.7298,114.5507,114.5763,1300.0
2016-12-30 14:15:00,134.37,134.49,134.36,134.49,2207.0,114.5763,114.6787,114.5678,114.6787,2207.0
2016-12-30 14:20:00,134.49,134.49,134.35,134.38,1831.0,114.6787,114.6787,114.5593,114.5849,1831.0
2016-12-30 14:25:00,134.33,134.39,134.33,134.37,700.0,114.5422,114.5934,114.5422,114.5763,700.0
2016-12-30 14:30:00,134.29,134.42,134.29,134.38,900.0,114.5081,114.619,114.5081,114.5849,900.0
2016-12-30 14:35:00,134.37,134.41,134.31,134.41,990.0,114.5763,114.6104,114.5252,114.6104,990.0
2016-12-30 14:40:00,134.37,134.4,134.33,134.34,1002.0,114.5763,114.6019,114.5422,114.5507,1002.0
2016-12-30 14:45:00,134.35,134.35,134.1,134.18,3853.0,114.5593,114.5593,114.3461,114.4143,3853.0
2016-12-30 14:50:00,134.15,134.2,134.01,134.01,3140.0,114.3887,114.4314,114.2694,114.2694,3140.0
2016-12-30 14:55:00,134.03,134.05,133.92,133.99,3200.0,114.2864,114.3035,114.1926,114.2523,3200.0
2016-12-30 15:00:00,134.11,134.13,134.0,134.12,6558.0,114.3546,114.3717,114.2608,114.3632,6558.0
2016-12-30 15:05:00,134.14,134.2,134.14,134.19,800.0,114.3802,114.4314,114.3802,114.4228,800.0
2016-12-30 15:10:00,134.16,134.36,134.13,134.33,1831.0,114.3973,114.5678,114.3717,114.5422,1831.0
2016-12-30 15:15:00,134.39,134.39,134.3,134.32,2000.0,114.5934,114.5934,114.5166,114.5337,2000.0
2016-12-30 15:20:00,134.27,134.4,134.27,134.32,2444.0,114.4911,114.6019,114.4911,114.5337,2444.0
2016-12-30 15:25:00,134.34,134.37,134.27,134.36,1600.0,114.5507,114.5763,114.4911,114.5678,1600.0
2016-12-30 15:30:00,134.39,134.39,134.29,134.29,3112.0,114.5934,114.5934,114.5081,114.5081,3112.0
2016-12-30 15:35:00,134.26,134.28,134.22,134.27,3008.0,114.4825,114.4996,114.4484,114.4911,3008.0
2016-12-30 15:40:00,134.19,134.19,134.06,134.11,2234.0,114.4228,114.4228,114.312,114.3546,2234.0
2016-12-30 15:45:00,134.06,134.1,133.84,133.84,7466.0,114.312,114.3461,114.1244,114.1244,7466.0
2016-12-30 15:50:00,133.88,134.01,133.85,134.0,8363.0,114.1585,114.2694,114.1329,114.2608,8363.0
2016-12-30 15:55:00,134.0,134.48,133.97,134.43,48883.0,114.2608,114.6701,114.2353,114.6275,48883.0
2017-01-03 09:30:00,135.9,136.22,135.18,136.15,32074.0,115.8809,116.1538,115.267,116.0941,32074.0
2017-01-03 09:35:00,136.33,136.88,136.18,136.52,24283.0,116.2476,116.7166,116.1197,116.4096,24283.0
2017-01-03 09:40:00,136.51,137.23,136.49,137.23,32458.0,116.4011,117.015,116.384,117.015,32458.0
2017-01-03 09:45:00,137.24,137.78,136.83,137.77,22349.0,117.0236,117.484,116.674,117.4755,22349.0
2017-01-03 09:50:00,137.7,137.8,137.24,137.53,28544.0,117.4158,117.5011,117.0236,117.2708,28544.0
2017-01-03 09:55:00,137.67,137.87,137.43,137.75,17892.0,117.3902,117.5608,117.1856,117.4584,17892.0
2017-01-03 10:00:00,137.76,137.9,137.64,137.9,16079.0,117.467,117.5863,117.3646,117.5863,16079.0
2017-01-03 10:05:00,137.81,138.29,137.81,138.07,4094.0,117.5096,117.9189,117.5096,117.7313,4094.0
2017-01-03 10:10:00,138.18,138.48,138.05,138.19,16887.0,117.8251,118.0809,117.7142,117.8336,16887.0
2017-01-03 10:15:00,138.19,138.34,138.12,138.13,3870.0,117.8336,117.9615,117.7739,117.7825,3870.0
2017-01-03 10:20:00,138.12,138.26,137.42,137.61,20236.0,117.7739,117.8933,117.177,117.3391,20236.0
2017-01-03 10:25:00,137.54,138.15,137.4,138.09,9372.0,117.2794,117.7995,117.16,117.7483,9372.0
2017-01-03 10:30:00,138.03,138.03,137.85,137.94,6986.0,117.6972,117.6972,117.5437,117.6204,6986.0
2017-01-03 10:35:00,137.92,137.97,137.56,137.6,15284.0,117.6034,117.646,117.2964,117.3305,15284.0
2017-01-03 10:40:00,137.53,137.68,137.53,137.62,9139.0,117.2708,117.3987,117.2708,117.3476,9139.0
2017-01-03 10:45:00,137.61,137.64,137.49,137.52,11409.0,117.3391,117.3646,117.2367,117.2623,11409.0
2017-01-03 10:50:00,137.47,137.59,137.35,137.56,12244.0,117.2197,117.322,117.1174,117.2964,12244.0
2017-01-03 10:55:00,137.48,137.61,137.19,137.35,30254.0,117.2282,117.3391,116.9809,117.1174,30254.0
2017-01-03 11:00:00,137.24,137.48,137.15,137.33,16847.0,117.0236,117.2282,116.9468,117.1003,16847.0
2017-01-03 11:05:00,137.44,137.45,137.26,137.44,10411.0,117.1941,117.2026,117.0406,117.1941,10411.0
2017-01-03 11:10:00,137.37,137.73,137.36,137.68,25276.0,117.1344,117.4414,117.1259,117.3987,25276.0
2017-01-03 11:15:00,137.73,137.74,137.57,137.72,11916.0,117.4414,117.4499,117.3049,117.4328,11916.0
2017-01-03 11:20:00,137.75,137.89,137.75,137.81,4073.0,117.4584,117.5778,117.4584,117.5096,4073.0
2017-01-03 11:25:00,137.81,137.97,137.75,137.97,13784.0,117.5096,117.646,117.4584,117.646,13784.0
2017-01-03 11:30:00,137.94,138.12,137.94,138.01,9173.0,117.6204,117.7739,117.6204,117.6801,9173.0
2017-01-03 11:35:00,137.98,137.98,137.66,137.7,11599.0,117.6545,117.6545,117.3817,117.4158,11599.0
2017-01-03 11:40:00,137.69,137.8,137.59,137.69,17010.0,117.4073,117.5011,117.322,117.4073,17010.0
2017-01-03 11:45:00,137.8,137.94,137.69,137.77,6886.0,117.5011,117.6204,117.4073,117.4755,6886.0
2017-01-03 11:50:00,137.77,137.98,137.65,137.94,6367.0,117.4755,117.6545,117.3732,117.6204,6367.0
2017-01-03 11:55:00,137.91,138.32,137.83,138.32,10924.0,117.5949,117.9445,117.5266,117.9445,10924.0
2017-01-03 12:00:00,138.24,138.27,137.92,138.07,10005.0,117.8762,117.9018,117.6034,117.7313,10005.0
2017-01-03 12:05:00,138.13,138.28,137.97,138.13,8860.0,117.7825,117.9104,117.646,117.7825,8860.0
2017-01-03 12:10:00,138.19,138.23,138.09,138.12,7139.0,117.8336,117.8677,117.7483,117.7739,7139.0
2017-01-03 12:15:00,138.03,138.1,137.79,137.79,4755.0,117.6972,117.7569,117.4925,117.4925,4755.0
2017-01-03 12:20:00,137.79,137.79,137.53,137.62,4923.0,117.4925,117.4925,117.2708,117.3476,4923.0
2017-01-03 12:25:00,137.63,137.7,137.47,137.51,6247.0,117.3561,117.4158,117.2197,117.2538,6247.0
2017-01-03 12:30:00,137.51,137.65,137.43,137.63,11213.0,117.2538,117.3732,117.1856,117.3561,11213.0
2017-01-03 12:35:00,137.66,137.74,137.6,137.61,4610.0,117.3817,117.4499,117.3305,117.3391,4610.0
2017-01-03 12:40:00,137.57,137.88,137.57,137.66,10135.0,117.3049,117.5693,117.3049,117.3817,10135.0
2017-01-03 12:45:00,137.64,137.78,137.59,137.78,9334.0,117.3646,117.484,117.322,117.484,9334.0
2017-01-03 12:50:00,137.74,137.76,137.57,137.69,9831.0,117.4499,117.467,117.3049,117.4073,9831.0
2017-01-03 12:55:00,137.69,137.76,137.54,137.61,3305.0,117.4073,117.467,117.2794,117.3391,3305.0
2017-01-03 13:00:00,137.61,137.62,137.41,137.41,5300.0,117.3391,117.3476,117.1685,117.1685,5300.0
2017-01-03 13:05:00,137.45,137.48,137.38,137.44,6122.0,117.2026,117.2282,117.1429,117.1941,6122.0
2017-01-03 13:10:00,137.45,137.57,137.41,137.54,4062.0,117.2026,117.3049,117.1685,117.2794,4062.0
2017-01-03 13:15:00,137.54,137.57,137.49,137.5,9275.0,117.2794,117.3049,117.2367,117.2453,9275.0
2017-01-03 13:20:00,137.48,137.85,137.48,137.81,12248.0,117.2282,117.5437,117.2282,117.5096,12248.0
2017-01-03 13:25:00,137.81,137.82,137.61,137.63,7254.0,117.5096,117.5181,117.3391,117.3561,7254.0
2017-01-03 13:30:00,137.59,137.64,137.45,137.45,4672.0,117.322,117.3646,117.2026,117.2026,4672.0
2017-01-03 13:35:00,137.44,137.51,137.32,137.46,3068.0,117.1941,117.2538,117.0918,117.2111,3068.0
2017-01-03 13:40:00,137.42,137.43,137.37,137.43,2885.0,117.177,117.1856,117.1344,117.1856,2885.0
2017-01-03 13:45:00,137.45,137.46,136.94,137.3,23798.0,117.2026,117.2111,116.7677,117.0747,23798.0
2017-01-03 13:50:00,137.29,137.43,137.28,137.34,12341.0,117.0662,117.1856,117.0577,117.1088,12341.0
2017-01-03 13:55:00,137.26,137.34,137.1,137.33,9313.0,117.0406,117.1088,116.9042,117.1003,9313.0
2017-01-03 14:00:00,137.3,137.83,137.0,137.75,24013.0,117.0747,117.5266,116.8189,117.4584,24013.0
2017-01-03 14:05:00,137.75,137.84,137.63,137.79,6902.0,117.4584,117.5352,117.3561,117.4925,6902.0
2017-01-03 14:10:00,137.76,137.83,137.64,137.74,4021.0,117.467,117.5266,117.3646,117.4499,4021.0
2017-01-03 14:15:00,137.71,137.78,137.65,137.76,7685.0,117.4243,117.484,117.3732,117.467,7685.0
2017-01-03 14:20:00,137.77,137.78,137.69,137.69,5001.0,117.4755,117.484,117.4073,117.4073,5001.0
2017-01-03 14:25:00,137.74,137.74,137.57,137.57,4831.0,117.4499,117.4499,117.3049,117.3049,4831.0
2017-01-03 14:30:00,137.59,137.64,137.53,137.57,7842.0,117.322,117.3646,117.2708,117.3049,7842.0
2017-01-03 14:35:00,137.57,137.69,137.57,137.65,7288.0,117.3049,117.4073,117.3049,117.3732,7288.0
2017-01-03 14:40:00,137.62,137.74,137.62,137.7,4859.0,117.3476,117.4499,117.3476,117.4158,4859.0
2017-01-03 14:45:00,137.68,137.79,137.65,137.76,3463.0,117.3987,117.4925,117.3732,117.467,3463.0
2017-01-03 14:50:00,137.82,137.95,137.75,137.95,11039.0,117.5181,117.629,117.4584,117.629,11039.0
2017-01-03 14:55:00,137.88,137.96,137.79,137.87,6531.0,117.5693,117.6375,117.4925,117.5608,6531.0
2017-01-03 15:00:00,137.87,138.15,137.87,138.15,8561.0,117.5608,117.7995,117.5608,117.7995,8561.0
2017-01-03 15:05:00,138.14,138.37,138.14,138.34,19150.0,117.791,117.9871,117.791,117.9615,19150.0
2017-01-03 15:10:00,138.33,138.43,138.31,138.39,18368.0,117.953,118.0383,117.9359,118.0042,18368.0
2017-01-03 15:15:00,138.39,138.4,138.25,138.34,8281.0,118.0042,118.0127,117.8848,117.9615,8281.0
2017-01-03 15:20:00,138.33,138.37,138.26,138.37,20927.0,117.953,117.9871,117.8933,117.9871,20927.0
2017-01-03 15:25:00,138.38,138.39,138.28,138.31,16611.0,117.9956,118.0042,117.9104,117.9359,16611.0
2017-01-03 15:30:00,138.26,138.36,138.19,138.3,29454.0,117.8933,117.9786,117.8336,117.9274,29454.0
2017-01-03 15:35:00,138.31,138.46,138.21,138.41,44806.0,117.9359,118.0638,117.8507,118.0212,44806.0
2017-01-03 15:40:00,138.44,138.46,138.29,138.36,12607.0,118.0468,118.0638,117.9189,117.9786,12607.0
2017-01-03 15:45:00,138.36,138.56,138.35,138.52,15530.0,117.9786,118.1491,117.97,118.115,15530.0
2017-01-03 15:50:00,138.54,138.66,138.45,138.6,26131.0,118.1321,118.2344,118.0553,118.1832,26131.0
2017-01-03 15:55:00,138.6,138.63,138.41,138.57,50404.0,118.1832,118.2088,118.0212,118.1576,50404.0
2017-01-04 09:30:00,138.77,139.49,138.72,138.92,20388.0,118.3282,118.9421,118.2855,118.4561,20388.0
2017-01-04 09:35:00,139.03,139.06,138.5,138.5,4632.0,118.5499,118.5755,118.0979,118.0979,4632.0
2017-01-04 09:40:00,138.7,138.77,138.4,138.51,12946.0,118.2685,118.3282,118.0127,118.1065,12946.0
2017-01-04 09:45:00,138.59,138.59,138.29,138.5,14373.0,118.1747,118.1747,117.9189,118.0979,14373.0
2017-01-04 09:50:00,138.5,138.77,138.47,138.72,7654.0,118.0979,118.3282,118.0724,118.2855,7654.0
2017-01-04 09:55:00,138.72,138.73,138.41,138.6,8890.0,118.2855,118.2941,118.0212,118.1832,8890.0
2017-01-04 10:00:00,138.71,138.79,138.51,138.6,6141.0,118.277,118.3452,118.1065,118.1832,6141.0
2017-01-04 10:05:00,138.6,138.83,138.45,138.61,11871.0,118.1832,118.3793,118.0553,118.1917,11871.0
2017-01-04 10:10:00,138.51,138.65,138.36,138.65,4123.0,118.1065,118.2259,117.9786,118.2259,4123.0
2017-01-04 10:15:00,138.53,138.54,138.34,138.34,3131.0,118.1235,118.1321,117.9615,117.9615,3131.0
2017-01-04 10:20:00,138.39,138.5,138.31,138.4,3932.0,118.0042,118.0979,117.9359,118.0127,3932.0
2017-01-04 10:25:00,138.34,138.39,138.01,138.08,6559.0,117.9615,118.0042,117.6801,117.7398,6559.0
2017-01-04 10:30:00,138.13,138.22,137.98,138.05,17407.0,117.7825,117.8592,117.6545,117.7142,17407.0
2017-01-04 10:35:00,138.03,138.25,137.94,138.19,34559.0,117.6972,117.8848,117.6204,117.8336,34559.0
2017-01-04 10:40:00,138.2,138.24,138.15,138.22,3295.0,117.8421,117.8762,117.7995,117.8592,3295.0
2017-01-04 10:45:00,138.21,138.4,138.21,138.36,14079.0,117.8507,118.0127,117.8507,117.9786,14079.0
2017-01-04 10:50:00,138.33,138.35,138.22,138.28,4908.0,117.953,117.97,117.8592,117.9104,4908.0
2017-01-04 10:55:00,138.28,138.3,138.24,138.29,9500.0,117.9104,117.9274,117.8762,117.9189,9500.0
2017-01-04 11:00:00,138.3,138.42,138.29,138.42,4267.0,117.9274,118.0297,117.9189,118.0297,4267.0
2017-01-04 11:05:00,138.43,138.64,138.43,138.47,4516.0,118.0383,118.2173,118.0383,118.0724,4516.0
2017-01-04 11:10:00,138.47,138.54,138.43,138.43,3300.0,118.0724,118.1321,118.0383,118.0383,3300.0
2017-01-04 11:15:00,138.43,138.56,138.4,138.54,4655.0,118.0383,118.1491,118.0127,118.1321,4655.0
2017-01-04 11:20:00,138.56,138.61,138.35,138.35,8046.0,118.1491,118.1917,117.97,117.97,8046.0
2017-01-04 11:25:00,138.4,138.43,138.32,138.37,8735.0,118.0127,118.0383,117.9445,117.9871,8735.0
2017-01-04 11:30:00,138.35,138.54,138.32,138.54,5697.0,117.97,118.1321,117.9445,118.1321,5697.0
2017-01-04 11:35:00,138.54,138.54,138.45,138.52,4869.0,118.1321,118.1321,118.0553,118.115,4869.0
2017-01-04 11:40:00,138.58,138.64,138.51,138.64,3468.0,118.1662,118.2173,118.1065,118.2173,3468.0
2017-01-04 11:45:00,138.62,138.7,138.57,138.6,2993.0,118.2003,118.2685,118.1576,118.1832,2993.0
2017-01-04 11:50:00,138.58,138.58,138.44,138.53,6091.0,118.1662,118.1662,118.0468,118.1235,6091.0
2017-01-04 11:55:00,138.52,138.56,138.36,138.36,4413.0,118.115,118.1491,117.9786,117.9786,4413.0
2017-01-04 12:00:00,138.37,138.46,138.27,138.29,5430.0,117.9871,118.0638,117.9018,117.9189,5430.0
2017-01-04 12:05:00,138.26,138.36,138.25,138.34,4400.0,117.8933,117.9786,117.8848,117.9615,4400.0
2017-01-04 12:10:00,138.3,138.33,138.27,138.29,2816.0,117.9274,117.953,117.9018,117.9189,2816.0
2017-01-04 12:15:00,138.25,138.32,138.18,138.29,10744.0,117.8848,117.9445,117.8251,117.9189,10744.0
2017-01-04 12:20:00,138.29,138.35,138.25,138.33,5020.0,117.9189,117.97,117.8848,117.953,5020.0
2017-01-04 12:25:00,138.34,138.35,138.24,138.27,3122.0,117.9615,117.97,117.8762,117.9018,3122.0
2017-01-04 12:30:00,138.23,138.28,138.22,138.25,2797.0,117.8677,117.9104,117.8592,117.8848,2797.0
2017-01-04 12:35:00,138.16,138.24,138.14,138.2,5167.0,117.808,117.8762,117.791,117.8421,5167.0
2017-01-04 12:40:00,138.22,138.25,138.21,138.21,1134.0,117.8592,117.8848,117.8507,117.8507,1134.0
2017-01-04 12:45:00,138.24,138.28,138.17,138.19,5072.0,117.8762,117.9104,117.8166,117.8336,5072.0
2017-01-04 12:50:00,138.19,138.22,138.15,138.16,973.0,117.8336,117.8592,117.7995,117.808,973.0
2017-01-04 12:55:00,138.2,138.38,138.2,138.34,9026.0,117.8421,117.9956,117.8421,117.9615,9026.0
2017-01-04 13:00:00,138.34,138.37,138.27,138.3,12919.0,117.9615,117.9871,117.9018,117.9274,12919.0
2017-01-04 13:05:00,138.3,138.35,138.05,138.05,4925.0,117.9274,117.97,117.7142,117.7142,4925.0
2017-01-04 13:10:00,138.1,138.14,137.97,138.03,7627.0,117.7569,117.791,117.646,117.6972,7627.0
2017-01-04 13:15:00,138.01,138.03,137.91,137.95,5519.0,117.6801,117.6972,117.5949,117.629,5519.0
2017-01-04 13:20:00,137.95,137.96,137.79,137.83,10885.0,117.629,117.6375,117.4925,117.5266,10885.0
2017-01-04 13:25:00,137.8,137.85,137.64,137.65,6310.0,117.5011,117.5437,117.3646,117.3732,6310.0
2017-01-04 13:30:00,137.73,137.73,137.59,137.61,5455.0,117.4414,117.4414,117.322,117.3391,5455.0
2017-01-04 13:35:00,137.59,137.7,137.52,137.58,9648.0,117.322,117.4158,117.2623,117.3135,9648.0
2017-01-04 13:40:00,137.55,137.55,137.46,137.47,7441.0,117.2879,117.2879,117.2111,117.2197,7441.0
2017-01-04 13:45:00,137.5,137.56,137.45,137.49,8583.0,117.2453,117.2964,117.2026,117.2367,8583.0
2017-01-04 13:50:00,137.52,137.52,137.45,137.45,7598.0,117.2623,117.2623,117.2026,117.2026,7598.0
2017-01-04 13:55:00,137.45,137.47,137.37,137.37,5856.0,117.2026,117.2197,117.1344,117.1344,5856.0
2017-01-04 14:00:00,137.45,137.45,137.29,137.31,5087.0,117.2026,117.2026,117.0662,117.0832,5087.0
2017-01-04 14:05:00,137.3,137.51,137.3,137.44,10414.0,117.0747,117.2538,117.0747,117.1941,10414.0
2017-01-04 14:10:00,137.44,137.57,137.32,137.53,9352.0,117.1941,117.3049,117.0918,117.2708,9352.0
2017-01-04 14:15:00,137.57,137.68,137.55,137.66,5596.0,117.3049,117.3987,117.2879,117.3817,5596.0
2017-01-04 14:20:00,137.72,137.76,137.5,137.5,6460.0,117.4328,117.467,117.2453,117.2453,6460.0
2017-01-04 14:25:00,137.5,137.72,137.5,137.63,9545.0,117.2453,117.4328,117.2453,117.3561,9545.0
2017-01-04 14:30:00,137.65,137.75,137.63,137.69,2300.0,117.3732,117.4584,117.3561,117.4073,2300.0
2017-01-04 14:35:00,137.76,137.79,137.72,137.75,3711.0,117.467,117.4925,117.4328,117.4584,3711.0
2017-01-04 14:40:00,137.76,137.78,137.63,137.69,3901.0,117.467,117.484,117.3561,117.4073,3901.0
2017-01-04 14:45:00,137.68,137.68,137.55,137.62,4592.0,117.3987,117.3987,117.2879,117.3476,4592.0
2017-01-04 14:50:00,137.6,137.61,137.41,137.5,7019.0,117.3305,117.3391,117.1685,117.2453,7019.0
2017-01-04 14:55:00,137.5,137.53,137.46,137.53,2400.0,117.2453,117.2708,117.2111,117.2708,2400.0
2017-01-04 15:00:00,137.51,137.56,137.46,137.46,6935.0,117.2538,117.2964,117.2111,117.2111,6935.0
2017-01-04 15:05:00,137.44,137.58,137.44,137.57,3500.0,117.1941,117.3135,117.1941,117.3049,3500.0
2017-01-04 15:10:00,137.57,137.64,137.5,137.6,8519.0,117.3049,117.3646,117.2453,117.3305,8519.0
2017-01-04 15:15:00,137.62,137.66,137.57,137.66,6665.0,117.3476,117.3817,117.3049,117.3817,6665.0
2017-01-04 15:20:00,137.64,137.79,137.61,137.77,17165.0,117.3646,117.4925,117.3391,117.4755,17165.0
2017-01-04 15:25:00,137.77,137.83,137.76,137.8,6417.0,117.4755,117.5266,117.467,117.5011,6417.0
2017-01-04 15:30:00,137.77,137.94,137.77,137.94,8706.0,117.4755,117.6204,117.4755,117.6204,8706.0
2017-01-04 15:35:00,137.93,137.95,137.87,137.92,4792.0,117.6119,117.629,117.5608,117.6034,4792.0
2017-01-04 15:40:00,137.93,137.98,137.93,137.96,9571.0,117.6119,117.6545,117.6119,117.6375,9571.0
2017-01-04 15:45:00,137.96,138.11,137.96,138.05,18696.0,117.6375,117.7654,117.6375,117.7142,18696.0
2017-01-04 15:50:00,138.08,138.16,138.04,138.14,19697.0,117.7398,117.808,117.7057,117.791,19697.0
2017-01-04 15:55:00,138.14,138.15,137.85,137.94,37103.0,117.791,117.7995,117.5437,117.6204,37103.0
2017-01-05 09:30:00,137.67,138.94,137.28,138.94,18967.0,117.3902,118.4731,117.0577,118.4731,18967.0
2017-01-05 09:35:00,138.96,139.04,138.36,138.81,16436.0,118.4902,118.5584,117.9786,118.3623,16436.0
2017-01-05 09:40:00,138.81,139.1,138.8,139.1,8756.0,118.3623,118.6096,118.3538,118.6096,8756.0
2017-01-05 09:45:00,139.01,139.24,139.01,139.22,15231.0,118.5328,118.7289,118.5328,118.7119,15231.0
2017-01-05 09:50:00,139.35,139.4,139.14,139.24,24881.0,118.8227,118.8654,118.6437,118.7289,24881.0
2017-01-05 09:55:00,139.25,139.29,138.93,139.01,8200.0,118.7375,118.7716,118.4646,118.5328,8200.0
2017-01-05 10:00:00,138.92,139.02,138.79,138.89,6978.0,118.4561,118.5413,118.3452,118.4305,6978.0
2017-01-05 10:05:00,138.88,139.0,138.86,138.94,6258.0,118.422,118.5243,118.4049,118.4731,6258.0
2017-01-05 10:10:00,138.89,139.06,138.89,139.06,19417.0,118.4305,118.5755,118.4305,118.5755,19417.0
2017-01-05 10:15:00,139.07,139.22,139.03,139.16,16737.0,118.584,118.7119,118.5499,118.6607,16737.0
2017-01-05 10:20:00,139.15,139.29,139.09,139.17,9715.0,118.6522,118.7716,118.601,118.6693,9715.0
2017-01-05 10:25:00,139.14,139.24,139.07,139.07,5393.0,118.6437,118.7289,118.584,118.584,5393.0
2017-01-05 10:30:00,139.06,139.07,138.61,138.61,6833.0,118.5755,118.584,118.1917,118.1917,6833.0
2017-01-05 10:35:00,138.68,138.76,138.58,138.59,11200.0,118.2514,118.3196,118.1662,118.1747,11200.0
2017-01-05 10:40:00,138.56,138.61,138.33,138.42,3594.0,118.1491,118.1917,117.953,118.0297,3594.0
2017-01-05 10:45:00,138.37,138.43,138.32,138.37,4803.0,117.9871,118.0383,117.9445,117.9871,4803.0
2017-01-05 10:50:00,138.41,138.49,138.31,138.4,5300.0,118.0212,118.0894,117.9359,118.0127,5300.0
2017-01-05 10:55:00,138.42,138.53,138.37,138.53,3115.0,118.0297,118.1235,117.9871,118.1235,3115.0
2017-01-05 11:00:00,138.44,138.46,138.06,138.11,7853.0,118.0468,118.0638,117.7228,117.7654,7853.0
2017-01-05 11:05:00,138.11,138.11,137.41,137.41,3500.0,117.7654,117.7654,117.1685,117.1685,3500.0
2017-01-05 11:10:00,137.42,137.52,137.34,137.39,6442.0,117.177,117.2623,117.1088,117.1515,6442.0
2017-01-05 11:15:00,137.33,137.35,137.19,137.3,4987.0,117.1003,117.1174,116.9809,117.0747,4987.0
2017-01-05 11:20:00,137.31,137.31,137.05,137.05,2230.0,117.0832,117.0832,116.8615,116.8615,2230.0
2017-01-05 11:25:00,137.07,137.07,136.92,137.02,4142.0,116.8786,116.8786,116.7507,116.836,4142.0
2017-01-05 11:30:00,136.97,136.98,136.7,136.76,4662.0,116.7933,116.8019,116.5631,116.6143,4662.0
2017-01-05 11:35:00,136.82,136.92,136.71,136.72,3888.0,116.6654,116.7507,116.5716,116.5802,3888.0
2017-01-05 11:40:00,136.72,136.78,136.48,136.5,7618.0,116.5802,116.6313,116.3755,116.3926,7618.0
2017-01-05 11:45:00,136.51,136.71,136.51,136.61,4552.0,116.4011,116.5716,116.4011,116.4864,4552.0
2017-01-05 11:50:00,136.54,136.59,136.23,136.32,5600.0,116.4267,116.4693,116.1623,116.2391,5600.0
2017-01-05 11:55:00,136.3,136.34,136.11,136.32,3344.0,116.222,116.2561,116.06,116.2391,3344.0
2017-01-05 12:00:00,136.26,136.34,136.01,136.01,23977.0,116.1879,116.2561,115.9747,115.9747,23977.0
2017-01-05 12:05:00,136.01,136.01,135.87,135.94,4439.0,115.9747,115.9747,115.8554,115.9151,4439.0
2017-01-05 12:10:00,135.87,136.14,135.87,136.14,7639.0,115.8554,116.0856,115.8554,116.0856,7639.0
2017-01-05 12:15:00,136.17,136.51,136.17,136.51,5575.0,116.1112,116.4011,116.1112,116.4011,5575.0
2017-01-05 12:20:00,136.44,136.55,136.44,136.54,2400.0,116.3414,116.4352,116.3414,116.4267,2400.0
2017-01-05 12:25:00,136.51,137.0,136.51,137.0,24427.0,116.4011,116.8189,116.4011,116.8189,24427.0
2017-01-05 12:30:00,136.96,137.1,136.85,136.94,27908.0,116.7848,116.9042,116.691,116.7677,27908.0
2017-01-05 12:35:00,136.94,136.95,136.82,136.89,3859.0,116.7677,116.7763,116.6654,116.7251,3859.0
2017-01-05 12:40:00,137.0,137.0,136.93,136.96,1605.0,116.8189,116.8189,116.7592,116.7848,1605.0
2017-01-05 12:45:00,136.86,136.96,136.77,136.78,7640.0,116.6995,116.7848,116.6228,116.6313,7640.0
2017-01-05 12:50:00,136.81,136.92,136.74,136.86,2408.0,116.6569,116.7507,116.5972,116.6995,2408.0
2017-01-05 12:55:00,136.85,136.85,136.83,136.83,1200.0,116.691,116.691,116.674,116.674,1200.0
2017-01-05 13:00:00,136.83,136.86,136.79,136.84,8958.0,116.674,116.6995,116.6398,116.6825,8958.0
2017-01-05 13:05:00,136.82,137.04,136.82,137.04,2200.0,116.6654,116.853,116.6654,116.853,2200.0
2017-01-05 13:10:00,136.98,137.04,136.98,137.0,900.0,116.8019,116.853,116.8019,116.8189,900.0
2017-01-05 13:15:00,137.04,137.05,137.01,137.01,1070.0,116.853,116.8615,116.8274,116.8274,1070.0
2017-01-05 13:20:00,137.03,137.03,136.92,137.0,4272.0,116.8445,116.8445,116.7507,116.8189,4272.0
2017-01-05 13:25:00,136.94,136.94,136.89,136.9,1440.0,116.7677,116.7677,116.7251,116.7336,1440.0
2017-01-05 13:30:00,136.9,136.96,136.85,136.85,1414.0,116.7336,116.7848,116.691,116.691,1414.0
2017-01-05 13:35:00,136.83,137.04,136.82,137.04,1902.0,116.674,116.853,116.6654,116.853,1902.0
2017-01-05 13:40:00,137.04,137.04,136.83,136.97,3346.0,116.853,116.853,116.674,116.7933,3346.0
2017-01-05 13:45:00,137.02,137.09,137.0,137.09,600.0,116.836,116.8957,116.8189,116.8957,600.0
2017-01-05 13:50:00,137.06,137.18,137.0,137.18,4858.0,116.8701,116.9724,116.8189,116.9724,4858.0
2017-01-05 13:55:00,137.21,137.25,137.18,137.25,2617.0,116.998,117.0321,116.9724,117.0321,2617.0
2017-01-05 14:00:00,137.16,137.32,137.16,137.32,3841.0,116.9553,117.0918,116.9553,117.0918,3841.0
2017-01-05 14:05:00,137.27,137.34,137.19,137.28,7021.0,117.0491,117.1088,116.9809,117.0577,7021.0
2017-01-05 14:10:00,137.24,137.26,137.15,137.16,1742.0,117.0236,117.0406,116.9468,116.9553,1742.0
2017-01-05 14:15:00,137.16,137.39,137.16,137.26,2493.0,116.9553,117.1515,116.9553,117.0406,2493.0
2017-01-05 14:20:00,137.31,137.36,137.26,137.26,1473.0,117.0832,117.1259,117.0406,117.0406,1473.0
2017-01-05 14:25:00,137.27,137.38,137.2,137.33,6400.0,117.0491,117.1429,116.9894,117.1003,6400.0
2017-01-05 14:30:00,137.27,137.44,137.27,137.34,5017.0,117.0491,117.1941,117.0491,117.1088,5017.0
2017-01-05 14:35:00,137.33,137.35,137.24,137.33,1700.0,117.1003,117.1174,117.0236,117.1003,1700.0
2017-01-05 14:40:00,137.31,137.37,137.19,137.24,6471.0,117.0832,117.1344,116.9809,117.0236,6471.0
2017-01-05 14:45:00,137.18,137.25,137.15,137.18,1509.0,116.9724,117.0321,116.9468,116.9724,1509.0
2017-01-05 14:50:00,137.13,137.23,137.13,137.23,2258.0,116.9298,117.015,116.9298,117.015,2258.0
2017-01-05 14:55:00,137.22,137.35,137.2,137.31,10231.0,117.0065,117.1174,116.9894,117.0832,10231.0
2017-01-05 15:00:00,137.34,137.59,137.31,137.57,19114.0,117.1088,117.322,117.0832,117.3049,19114.0
2017-01-05 15:05:00,137.59,137.59,137.49,137.53,6114.0,117.322,117.322,117.2367,117.2708,6114.0
2017-01-05 15:10:00,137.53,137.55,137.46,137.5,11137.0,117.2708,117.2879,117.2111,117.2453,11137.0
2017-01-05 15:15:00,137.54,137.6,137.51,137.54,3200.0,117.2794,117.3305,117.2538,117.2794,3200.0
2017-01-05 15:20:00,137.57,137.75,137.53,137.7,17847.0,117.3049,117.4584,117.2708,117.4158,17847.0
2017-01-05 15:25:00,137.68,137.7,137.59,137.66,3300.0,117.3987,117.4158,117.322,117.3817,3300.0
2017-01-05 15:30:00,137.65,137.69,137.6,137.62,6013.0,117.3732,117.4073,117.3305,117.3476,6013.0
2017-01-05 15:35:00,137.58,137.6,137.45,137.47,6839.0,117.3135,117.3305,117.2026,117.2197,6839.0
2017-01-05 15:40:00,137.49,137.58,137.46,137.46,12479.0,117.2367,117.3135,117.2111,117.2111,12479.0
2017-01-05 15:45:00,137.46,137.63,137.46,137.61,10199.0,117.2111,117.3561,117.2111,117.3391,10199.0
2017-01-05 15:50:00,137.66,137.79,137.58,137.74,19775.0,117.3817,117.4925,117.3135,117.4499,19775.0
2017-01-05 15:55:00,137.74,137.9,137.69,137.73,34528.0,117.4499,117.5863,117.4073,117.4414,34528.0
2017-01-06 09:30:00,138.36,138.56,137.79,137.8,24255.0,117.9786,118.1491,117.4925,117.5011,24255.0
2017-01-06 09:35:00,137.69,138.52,137.68,138.41,23700.0,117.4073,118.115,117.3987,118.0212,23700.0
2017-01-06 09:40:00,138.39,138.82,138.36,138.6,36752.0,118.0042,118.3708,117.9786,118.1832,36752.0
2017-01-06 09:45:00,138.61,138.98,138.55,138.88,11196.0,118.1917,118.5072,118.1406,118.422,11196.0
2017-01-06 09:50:00,138.88,139.14,138.81,138.93,14840.0,118.422,118.6437,118.3623,118.4646,14840.0
2017-01-06 09:55:00,138.88,139.61,138.87,139.48,68249.0,118.422,119.0444,118.4134,118.9336,68249.0
2017-01-06 10:00:00,139.41,139.42,139.14,139.15,2991.0,118.8739,118.8824,118.6437,118.6522,2991.0
2017-01-06 10:05:00,139.11,139.26,138.94,138.94,2356.0,118.6181,118.746,118.4731,118.4731,2356.0
2017-01-06 10:10:00,138.92,138.99,138.49,138.5,3427.0,118.4561,118.5158,118.0894,118.0979,3427.0
2017-01-06 10:15:00,138.6,138.78,138.6,138.78,2873.0,118.1832,118.3367,118.1832,118.3367,2873.0
2017-01-06 10:20:00,138.72,138.88,138.64,138.8,2828.0,118.2855,118.422,118.2173,118.3538,2828.0
2017-01-06 10:25:00,138.8,138.84,138.7,138.77,9635.0,118.3538,118.3879,118.2685,118.3282,9635.0
2017-01-06 10:30:00,138.67,138.7,138.56,138.65,3606.0,118.2429,118.2685,118.1491,118.2259,3606.0
2017-01-06 10:35:00,138.61,138.61,138.32,138.36,3250.0,118.1917,118.1917,117.9445,117.9786,3250.0
2017-01-06 10:40:00,138.42,138.43,138.35,138.38,2395.0,118.0297,118.0383,117.97,117.9956,2395.0
2017-01-06 10:45:00,138.43,138.44,138.29,138.33,3280.0,118.0383,118.0468,117.9189,117.953,3280.0
2017-01-06 10:50:00,138.2,138.48,138.15,138.48,4214.0,117.8421,118.0809,117.7995,118.0809,4214.0
2017-01-06 10:55:00,138.45,138.49,138.35,138.35,2246.0,118.0553,118.0894,117.97,117.97,2246.0
2017-01-06 11:00:00,138.43,138.51,138.42,138.46,2289.0,118.0383,118.1065,118.0297,118.0638,2289.0
2017-01-06 11:05:00,138.39,138.42,138.33,138.42,1300.0,118.0042,118.0297,117.953,118.0297,1300.0
2017-01-06 11:10:00,138.52,138.6,138.43,138.6,1800.0,118.115,118.1832,118.0383,118.1832,1800.0
2017-01-06 11:15:00,138.65,138.81,138.6,138.6,5822.0,118.2259,118.3623,118.1832,118.1832,5822.0
2017-01-06 11:20:00,138.64,138.8,138.63,138.8,9718.0,118.2173,118.3538,118.2088,118.3538,9718.0
2017-01-06 11:25:00,138.78,138.91,138.73,138.9,4929.0,118.3367,118.4476,118.2941,118.439,4929.0
2017-01-06 11:30:00,138.89,138.95,138.88,138.95,1689.0,118.4305,118.4817,118.422,118.4817,1689.0
2017-01-06 11:35:00,138.9,138.9,138.79,138.85,1500.0,118.439,118.439,118.3452,118.3964,1500.0
2017-01-06 11:40:00,138.82,139.08,138.8,139.08,5058.0,118.3708,118.5925,118.3538,118.5925,5058.0
2017-01-06 11:45:00,139.12,139.12,139.05,139.06,1551.0,118.6266,118.6266,118.5669,118.5755,1551.0
2017-01-06 11:50:00,139.12,139.13,138.96,139.0,2079.0,118.6266,118.6351,118.4902,118.5243,2079.0
2017-01-06 11:55:00,139.01,139.14,139.0,139.01,5500.0,118.5328,118.6437,118.5243,118.5328,5500.0
2017-01-06 12:00:00,139.0,139.07,138.93,138.99,2600.0,118.5243,118.584,118.4646,118.5158,2600.0
2017-01-06 12:05:00,139.0,139.0,138.98,139.0,511.0,118.5243,118.5243,118.5072,118.5243,511.0
2017-01-06 12:10:00,138.95,138.98,138.9,138.98,2201.0,118.4817,118.5072,118.439,118.5072,2201.0
2017-01-06 12:15:00,139.0,139.05,138.99,139.04,2806.0,118.5243,118.5669,118.5158,118.5584,2806.0
2017-01-06 12:20:00,139.03,139.1,139.02,139.03,860.0,118.5499,118.6096,118.5413,118.5499,860.0
2017-01-06 12:25:00,139.02,139.04,138.96,139.04,2223.0,118.5413,118.5584,118.4902,118.5584,2223.0
2017-01-06 12:30:00,139.06,139.11,139.0,139.11,2815.0,118.5755,118.6181,118.5243,118.6181,2815.0
2017-01-06 12:35:00,139.14,139.2,139.0,139.16,4656.0,118.6437,118.6948,118.5243,118.6607,4656.0
2017-01-06 12:40:00,139.15,139.21,139.11,139.17,2572.0,118.6522,118.7034,118.6181,118.6693,2572.0
2017-01-06 12:45:00,139.16,139.17,139.1,139.1,11800.0,118.6607,118.6693,118.6096,118.6096,11800.0
2017-01-06 12:50:00,139.11,139.11,138.93,138.93,2505.0,118.6181,118.6181,118.4646,118.4646,2505.0
2017-01-06 12:55:00,138.91,138.97,138.84,138.95,2342.0,118.4476,118.4987,118.3879,118.4817,2342.0
2017-01-06 13:00:00,138.95,139.08,138.95,139.03,3656.0,118.4817,118.5925,118.4817,118.5499,3656.0
2017-01-06 13:05:00,139.08,139.08,138.99,138.99,5200.0,118.5925,118.5925,118.5158,118.5158,5200.0
2017-01-06 13:10:00,138.97,138.99,138.95,138.95,1100.0,118.4987,118.5158,118.4817,118.4817,1100.0
2017-01-06 13:15:00,138.96,138.99,138.92,138.98,3639.0,118.4902,118.5158,118.4561,118.5072,3639.0
2017-01-06 13:20:00,138.96,138.99,138.84,138.86,5860.0,118.4902,118.5158,118.3879,118.4049,5860.0
2017-01-06 13:25:00,138.79,138.81,138.65,138.68,1225.0,118.3452,118.3623,118.2259,118.2514,1225.0
2017-01-06 13:30:00,138.68,138.77,138.67,138.77,600.0,118.2514,118.3282,118.2429,118.3282,600.0
2017-01-06 13:35:00,138.76,138.8,138.65,138.76,1700.0,118.3196,118.3538,118.2259,118.3196,1700.0
2017-01-06 13:40:00,138.83,138.83,138.77,138.77,1766.0,118.3793,118.3793,118.3282,118.3282,1766.0
2017-01-06 13:45:00,138.79,138.9,138.79,138.83,7536.0,118.3452,118.439,118.3452,118.3793,7536.0
2017-01-06 13:50:00,138.83,138.83,138.7,138.74,1250.0,118.3793,118.3793,118.2685,118.3026,1250.0
2017-01-06 13:55:00,138.72,138.72,138.67,138.68,2238.0,118.2855,118.2855,118.2429,118.2514,2238.0
2017-01-06 14:00:00,138.71,138.85,138.71,138.78,5230.0,118.277,118.3964,118.277,118.3367,5230.0
2017-01-06 14:05:00,138.78,138.89,138.77,138.83,9318.0,118.3367,118.4305,118.3282,118.3793,9318.0
2017-01-06 14:10:00,138.76,138.77,138.71,138.76,2010.0,118.3196,118.3282,118.277,118.3196,2010.0
2017-01-06 14:15:00,138.71,138.74,138.67,138.74,2200.0,118.277,118.3026,118.2429,118.3026,2200.0
2017-01-06 14:20:00,138.71,138.74,138.69,138.73,2300.0,118.277,118.3026,118.26,118.2941,2300.0
2017-01-06 14:25:00,138.7,138.7,138.58,138.67,5045.0,118.2685,118.2685,118.1662,118.2429,5045.0
2017-01-06 14:30:00,138.69,138.74,138.64,138.74,3767.0,118.26,118.3026,118.2173,118.3026,3767.0
2017-01-06 14:35:00,138.74,138.74,138.67,138.71,3041.0,118.3026,118.3026,118.2429,118.277,3041.0
2017-01-06 14:40:00,138.7,138.82,138.69,138.79,3307.0,118.2685,118.3708,118.26,118.3452,3307.0
2017-01-06 14:45:00,138.76,138.76,138.58,138.7,4500.0,118.3196,118.3196,118.1662,118.2685,4500.0
2017-01-06 14:50:00,138.72,138.73,138.65,138.69,2671.0,118.2855,118.2941,118.2259,118.26,2671.0
2017-01-06 14:55:00,138.7,138.76,138.66,138.68,3800.0,118.2685,118.3196,118.2344,118.2514,3800.0
2017-01-06 15:00:00,138.73,138.82,138.68,138.77,3200.0,118.2941,118.3708,118.2514,118.3282,3200.0
2017-01-06 15:05:00,138.83,138.88,138.81,138.86,5300.0,118.3793,118.422,118.3623,118.4049,5300.0
2017-01-06 15:10:00,138.86,138.91,138.83,138.85,4626.0,118.4049,118.4476,118.3793,118.3964,4626.0
2017-01-06 15:15:00,138.82,138.88,138.81,138.88,3825.0,118.3708,118.422,118.3623,118.422,3825.0
2017-01-06 15:20:00,138.85,138.87,138.78,138.79,6665.0,118.3964,118.4134,118.3367,118.3452,6665.0
2017-01-06 15:25:00,138.76,138.76,138.65,138.65,3350.0,118.3196,118.3196,118.2259,118.2259,3350.0
2017-01-06 15:30:00,138.65,138.7,138.61,138.69,5696.0,118.2259,118.2685,118.1917,118.26,5696.0
2017-01-06 15:35:00,138.68,138.78,138.62,138.78,4904.0,118.2514,118.3367,118.2003,118.3367,4904.0
2017-01-06 15:40:00,138.79,138.89,138.76,138.76,9984.0,118.3452,118.4305,118.3196,118.3196,9984.0
2017-01-06 15:45:00,138.78,138.82,138.71,138.72,9007.0,118.3367,118.3708,118.277,118.2855,9007.0
2017-01-06 15:50:00,138.73,138.77,138.65,138.67,9501.0,118.2941,118.3282,118.2259,118.2429,9501.0
2017-01-06 15:55:00,138.65,138.69,138.48,138.52,27635.0,118.2259,118.26,118.0809,118.115,27635.0
2017-01-09 09:30:00,139.0,139.99,139.0,139.52,46411.0,118.5243,119.3685,118.5243,118.9677,46411.0
2017-01-09 09:35:00,139.49,139.97,139.07,139.84,60995.0,118.9421,119.3514,118.584,119.2406,60995.0
2017-01-09 09:40:00,139.84,139.92,139.26,139.37,18090.0,119.2406,119.3088,118.746,118.8398,18090.0
2017-01-09 09:45:00,139.38,139.67,139.25,139.66,35054.0,118.8483,119.0956,118.7375,119.0871,35054.0
2017-01-09 09:50:00,139.73,139.77,139.53,139.65,10463.0,119.1468,119.1809,118.9762,119.0785,10463.0
2017-01-09 09:55:00,139.65,139.74,139.51,139.51,3927.0,119.0785,119.1553,118.9592,118.9592,3927.0
2017-01-09 10:00:00,139.64,139.77,139.22,139.27,7452.0,119.07,119.1809,118.7119,118.7545,7452.0
2017-01-09 10:05:00,139.13,139.39,139.03,139.24,4349.0,118.6351,118.8568,118.5499,118.7289,4349.0
2017-01-09 10:10:00,139.24,139.52,139.13,139.38,22701.0,118.7289,118.9677,118.6351,118.8483,22701.0
2017-01-09 10:15:00,139.41,139.47,139.19,139.29,9132.0,118.8739,118.9251,118.6863,118.7716,9132.0
2017-01-09 10:20:00,139.32,139.52,139.26,139.49,5065.0,118.7972,118.9677,118.746,118.9421,5065.0
2017-01-09 10:25:00,139.47,139.49,139.37,139.49,3266.0,118.9251,118.9421,118.8398,118.9421,3266.0
2017-01-09 10:30:00,139.5,139.55,139.39,139.43,4978.0,118.9506,118.9933,118.8568,118.891,4978.0
2017-01-09 10:35:00,139.42,139.48,139.36,139.39,7240.0,118.8824,118.9336,118.8313,118.8568,7240.0
2017-01-09 10:40:00,139.43,139.51,139.28,139.49,11847.0,118.891,118.9592,118.763,118.9421,11847.0
2017-01-09 10:45:00,139.45,139.52,139.38,139.5,8144.0,118.908,118.9677,118.8483,118.9506,8144.0
2017-01-09 10:50:00,139.51,139.56,139.46,139.51,31363.0,118.9592,119.0018,118.9165,118.9592,31363.0
2017-01-09 10:55:00,139.51,139.56,139.45,139.49,2745.0,118.9592,119.0018,118.908,118.9421,2745.0
2017-01-09 11:00:00,139.43,139.46,139.35,139.4,4745.0,118.891,118.9165,118.8227,118.8654,4745.0
2017-01-09 11:05:00,139.4,139.49,139.4,139.43,5098.0,118.8654,118.9421,118.8654,118.891,5098.0
2017-01-09 11:10:00,139.43,139.71,139.39,139.68,10117.0,118.891,119.1297,118.8568,119.1041,10117.0
2017-01-09 11:15:00,139.69,139.7,139.55,139.61,5746.0,119.1127,119.1212,118.9933,119.0444,5746.0
2017-01-09 11:20:00,139.65,139.72,139.55,139.55,5944.0,119.0785,119.1382,118.9933,118.9933,5944.0
2017-01-09 11:25:00,139.53,139.55,139.4,139.46,7916.0,118.9762,118.9933,118.8654,118.9165,7916.0
2017-01-09 11:30:00,139.47,139.49,139.21,139.33,12789.0,118.9251,118.9421,118.7034,118.8057,12789.0
2017-01-09 11:35:00,139.4,139.4,139.21,139.25,3826.0,118.8654,118.8654,118.7034,118.7375,3826.0
2017-01-09 11:40:00,139.35,139.35,139.16,139.22,2276.0,118.8227,118.8227,118.6607,118.7119,2276.0
2017-01-09 11:45:00,139.19,139.39,139.18,139.33,2954.0,118.6863,118.8568,118.6778,118.8057,2954.0
2017-01-09 11:50:00,139.38,139.38,139.28,139.28,1939.0,118.8483,118.8483,118.763,118.763,1939.0
2017-01-09 11:55:00,139.31,139.43,139.27,139.4,5712.0,118.7886,118.891,118.7545,118.8654,5712.0
2017-01-09 12:00:00,139.39,139.43,139.28,139.38,3369.0,118.8568,118.891,118.763,118.8483,3369.0
2017-01-09 12:05:00,139.41,139.45,139.34,139.38,2664.0,118.8739,118.908,118.8142,118.8483,2664.0
2017-01-09 12:10:00,139.38,139.49,139.38,139.43,2408.0,118.8483,118.9421,118.8483,118.891,2408.0
2017-01-09 12:15:00,139.41,139.47,139.38,139.41,3900.0,118.8739,118.9251,118.8483,118.8739,3900.0
2017-01-09 12:20:00,139.38,139.39,139.29,139.29,2000.0,118.8483,118.8568,118.7716,118.7716,2000.0
2017-01-09 12:25:00,139.26,139.32,139.18,139.27,4818.0,118.746,118.7972,118.6778,118.7545,4818.0
2017-01-09 12:30:00,139.24,139.24,139.15,139.15,2899.0,118.7289,118.7289,118.6522,118.6522,2899.0
2017-01-09 12:35:00,139.12,139.26,139.12,139.22,11262.0,118.6266,118.746,118.6266,118.7119,11262.0
2017-01-09 12:40:00,139.21,139.23,139.18,139.22,2100.0,118.7034,118.7204,118.6778,118.7119,2100.0
2017-01-09 12:45:00,139.22,139.22,139.13,139.14,1536.0,118.7119,118.7119,118.6351,118.6437,1536.0
2017-01-09 12:50:00,139.12,139.19,139.11,139.17,1790.0,118.6266,118.6863,118.6181,118.6693,1790.0
2017-01-09 12:55:00,139.31,139.31,139.22,139.22,1275.0,118.7886,118.7886,118.7119,118.7119,1275.0
2017-01-09 13:00:00,139.24,139.25,139.09,139.09,4965.0,118.7289,118.7375,118.601,118.601,4965.0
2017-01-09 13:05:00,139.07,139.08,139.04,139.08,2530.0,118.584,118.5925,118.5584,118.5925,2530.0
2017-01-09 13:10:00,139.05,139.07,138.93,139.07,3131.0,118.5669,118.584,118.4646,118.584,3131.0
2017-01-09 13:15:00,139.03,139.07,138.99,139.01,4206.0,118.5499,118.584,118.5158,118.5328,4206.0
2017-01-09 13:20:00,138.99,139.01,138.89,138.89,1729.0,118.5158,118.5328,118.4305,118.4305,1729.0
2017-01-09 13:25:00,138.87,138.87,138.8,138.84,3062.0,118.4134,118.4134,118.3538,118.3879,3062.0
2017-01-09 13:30:00,138.83,138.88,138.8,138.8,3405.0,118.3793,118.422,118.3538,118.3538,3405.0
2017-01-09 13:35:00,138.8,138.88,138.79,138.84,700.0,118.3538,118.422,118.3452,118.3879,700.0
2017-01-09 13:40:00,138.87,138.9,138.79,138.9,6938.0,118.4134,118.439,118.3452,118.439,6938.0
2017-01-09 13:45:00,138.83,138.87,138.82,138.83,1400.0,118.3793,118.4134,118.3708,118.3793,1400.0
2017-01-09 13:50:00,138.82,138.83,138.68,138.7,11645.0,118.3708,118.3793,118.2514,118.2685,11645.0
2017-01-09 13:55:00,138.7,138.8,138.68,138.8,6476.0,118.2685,118.3538,118.2514,118.3538,6476.0
2017-01-09 14:00:00,138.8,138.83,138.73,138.81,3170.0,118.3538,118.3793,118.2941,118.3623,3170.0
2017-01-09 14:05:00,138.8,138.83,138.74,138.75,8690.0,118.3538,118.3793,118.3026,118.3111,8690.0
2017-01-09 14:10:00,138.74,138.75,138.64,138.73,6619.0,118.3026,118.3111,118.2173,118.2941,6619.0
2017-01-09 14:15:00,138.73,138.76,138.66,138.72,7404.0,118.2941,118.3196,118.2344,118.2855,7404.0
2017-01-09 14:20:00,138.74,138.74,138.58,138.65,11719.0,118.3026,118.3026,118.1662,118.2259,11719.0
2017-01-09 14:25:00,138.66,138.72,138.66,138.72,4666.0,118.2344,118.2855,118.2344,118.2855,4666.0
2017-01-09 14:30:00,138.71,138.75,138.65,138.68,11099.0,118.277,118.3111,118.2259,118.2514,11099.0
2017-01-09 14:35:00,138.67,138.79,138.67,138.72,5976.0,118.2429,118.3452,118.2429,118.2855,5976.0
2017-01-09 14:40:00,138.74,138.75,138.68,138.71,5800.0,118.3026,118.3111,118.2514,118.277,5800.0
2017-01-09 14:45:00,138.67,138.72,138.62,138.68,3609.0,118.2429,118.2855,118.2003,118.2514,3609.0
2017-01-09 14:50:00,138.68,138.71,138.61,138.71,3338.0,118.2514,118.277,118.1917,118.277,3338.0
2017-01-09 14:55:00,138.71,138.71,138.66,138.7,3100.0,118.277,118.277,118.2344,118.2685,3100.0
2017-01-09 15:00:00,138.7,138.76,138.61,138.61,6938.0,118.2685,118.3196,118.1917,118.1917,6938.0
2017-01-09 15:05:00,138.62,138.64,138.55,138.55,4530.0,118.2003,118.2173,118.1406,118.1406,4530.0
2017-01-09 15:10:00,138.56,138.57,138.53,138.55,3310.0,118.1491,118.1576,118.1235,118.1406,3310.0
2017-01-09 15:15:00,138.54,138.55,138.46,138.46,3900.0,118.1321,118.1406,118.0638,118.0638,3900.0
2017-01-09 15:20:00,138.45,138.46,138.3,138.3,6773.0,118.0553,118.0638,117.9274,117.9274,6773.0
2017-01-09 15:25:00,138.3,138.56,138.3,138.56,4000.0,117.9274,118.1491,117.9274,118.1491,4000.0
2017-01-09 15:30:00,138.52,138.56,138.44,138.45,8746.0,118.115,118.1491,118.0468,118.0553,8746.0
2017-01-09 15:35:00,138.44,138.46,138.39,138.46,8412.0,118.0468,118.0638,118.0042,118.0638,8412.0
2017-01-09 15:40:00,138.45,138.46,138.39,138.41,6375.0,118.0553,118.0638,118.0042,118.0212,6375.0
2017-01-09 15:45:00,138.4,138.41,138.29,138.31,12216.0,118.0127,118.0212,117.9189,117.9359,12216.0
2017-01-09 15:50:00,138.32,138.43,138.32,138.4,16221.0,117.9445,118.0383,117.9445,118.0127,16221.0
2017-01-09 15:55:00,138.41,138.41,138.29,138.34,19509.0,118.0212,118.0212,117.9189,117.9615,19509.0
2017-01-10 09:30:00,139.0,139.0,138.28,138.74,6936.0,118.5243,118.5243,117.9104,118.3026,6936.0
2017-01-10 09:35:00,138.84,139.11,138.84,138.91,9911.0,118.3879,118.6181,118.3879,118.4476,9911.0
2017-01-10 09:40:00,138.94,139.16,138.85,139.03,57400.0,118.4731,118.6607,118.3964,118.5499,57400.0
2017-01-10 09:45:00,139.1,139.1,138.54,138.81,8922.0,118.6096,118.6096,118.1321,118.3623,8922.0
2017-01-10 09:50:00,138.92,139.11,138.63,138.86,10924.0,118.4561,118.6181,118.2088,118.4049,10924.0
2017-01-10 09:55:00,138.92,139.05,138.82,138.84,8327.0,118.4561,118.5669,118.3708,118.3879,8327.0
2017-01-10 10:00:00,138.81,138.9,138.81,138.86,8104.0,118.3623,118.439,118.3623,118.4049,8104.0
2017-01-10 10:05:00,138.84,139.01,138.84,138.91,5527.0,118.3879,118.5328,118.3879,118.4476,5527.0
2017-01-10 10:10:00,138.97,138.99,138.68,138.94,6150.0,118.4987,118.5158,118.2514,118.4731,6150.0
2017-01-10 10:15:00,138.83,138.98,138.81,138.89,4208.0,118.3793,118.5072,118.3623,118.4305,4208.0
2017-01-10 10:20:00,138.9,138.98,138.8,138.89,5076.0,118.439,118.5072,118.3538,118.4305,5076.0
2017-01-10 10:25:00,138.89,139.02,138.83,139.02,11436.0,118.4305,118.5413,118.3793,118.5413,11436.0
2017-01-10 10:30:00,138.94,139.07,138.94,139.0,15729.0,118.4731,118.584,118.4731,118.5243,15729.0
2017-01-10 10:35:00,138.98,138.98,138.83,138.92,5113.0,118.5072,118.5072,118.3793,118.4561,5113.0
2017-01-10 10:40:00,138.98,139.08,138.98,139.08,1781.0,118.5072,118.5925,118.5072,118.5925,1781.0
2017-01-10 10:45:00,139.1,139.32,138.96,139.02,11170.0,118.6096,118.7972,118.4902,118.5413,11170.0
2017-01-10 10:50:00,139.03,139.3,139.03,139.3,3793.0,118.5499,118.7801,118.5499,118.7801,3793.0
2017-01-10 10:55:00,139.29,139.41,139.25,139.41,2222.0,118.7716,118.8739,118.7375,118.8739,2222.0
2017-01-10 11:00:00,139.37,139.51,139.35,139.51,7550.0,118.8398,118.9592,118.8227,118.9592,7550.0
2017-01-10 11:05:00,139.55,139.6,139.5,139.57,13387.0,118.9933,119.0359,118.9506,119.0103,13387.0
2017-01-10 11:10:00,139.57,139.72,139.55,139.71,7115.0,119.0103,119.1382,118.9933,119.1297,7115.0
2017-01-10 11:15:00,139.69,139.75,139.68,139.7,5604.0,119.1127,119.1638,119.1041,119.1212,5604.0
2017-01-10 11:20:00,139.67,139.88,139.67,139.84,6449.0,119.0956,119.2747,119.0956,119.2406,6449.0
2017-01-10 11:25:00,139.84,139.86,139.77,139.82,5588.0,119.2406,119.2576,119.1809,119.2235,5588.0
2017-01-10 11:30:00,139.83,139.96,139.77,139.91,17971.0,119.232,119.3429,119.1809,119.3002,17971.0
2017-01-10 11:35:00,139.9,139.93,139.84,139.88,8853.0,119.2917,119.3173,119.2406,119.2747,8853.0
2017-01-10 11:40:00,139.91,139.96,139.87,139.92,7495.0,119.3002,119.3429,119.2661,119.3088,7495.0
2017-01-10 11:45:00,139.91,139.97,139.88,139.92,21449.0,119.3002,119.3514,119.2747,119.3088,21449.0
2017-01-10 11:50:00,139.95,140.08,139.92,139.98,29926.0,119.3344,119.4452,119.3088,119.3599,29926.0
2017-01-10 11:55:00,139.93,139.96,139.75,139.75,4615.0,119.3173,119.3429,119.1638,119.1638,4615.0
2017-01-10 12:00:00,139.75,139.78,139.66,139.78,9315.0,119.1638,119.1894,119.0871,119.1894,9315.0
2017-01-10 12:05:00,139.74,139.83,139.74,139.81,821.0,119.1553,119.232,119.1553,119.215,821.0
2017-01-10 12:10:00,139.84,139.95,139.84,139.9,1250.0,119.2406,119.3344,119.2406,119.2917,1250.0
2017-01-10 12:15:00,139.91,139.94,139.83,139.84,6345.0,119.3002,119.3258,119.232,119.2406,6345.0
2017-01-10 12:20:00,139.84,140.0,139.84,139.9,3144.0,119.2406,119.377,119.2406,119.2917,3144.0
2017-01-10 12:25:00,139.89,139.99,139.89,139.96,1736.0,119.2832,119.3685,119.2832,119.3429,1736.0
2017-01-10 12:30:00,140.0,140.0,139.93,139.93,1604.0,119.377,119.377,119.3173,119.3173,1604.0
2017-01-10 12:35:00,139.93,139.95,139.87,139.92,2812.0,119.3173,119.3344,119.2661,119.3088,2812.0
2017-01-10 12:40:00,139.91,139.94,139.84,139.84,3785.0,119.3002,119.3258,119.2406,119.2406,3785.0
2017-01-10 12:45:00,139.86,139.88,139.78,139.78,3495.0,119.2576,119.2747,119.1894,119.1894,3495.0
2017-01-10 12:50:00,139.79,139.8,139.75,139.75,1785.0,119.1979,119.2064,119.1638,119.1638,1785.0
2017-01-10 12:55:00,139.74,139.83,139.71,139.8,5158.0,119.1553,119.232,119.1297,119.2064,5158.0
2017-01-10 13:00:00,139.84,139.96,139.84,139.88,5096.0,119.2406,119.3429,119.2406,119.2747,5096.0
2017-01-10 13:05:00,139.9,139.92,139.82,139.83,2167.0,119.2917,119.3088,119.2235,119.232,2167.0
2017-01-10 13:10:00,139.84,139.89,139.84,139.88,1417.0,119.2406,119.2832,119.2406,119.2747,1417.0
2017-01-10 13:15:00,139.88,139.92,139.84,139.9,2243.0,119.2747,119.3088,119.2406,119.2917,2243.0
2017-01-10 13:20:00,139.9,139.97,139.85,139.88,1700.0,119.2917,119.3514,119.2491,119.2747,1700.0
2017-01-10 13:25:00,139.89,139.89,139.84,139.88,2176.0,119.2832,119.2832,119.2406,119.2747,2176.0
2017-01-10 13:30:00,139.91,139.91,139.84,139.84,6240.0,119.3002,119.3002,119.2406,119.2406,6240.0
2017-01-10 13:35:00,139.86,139.86,139.76,139.83,2811.0,119.2576,119.2576,119.1723,119.232,2811.0
2017-01-10 13:40:00,139.88,139.88,139.59,139.59,4782.0,119.2747,119.2747,119.0274,119.0274,4782.0
2017-01-10 13:45:00,139.55,139.6,139.54,139.6,1500.0,118.9933,119.0359,118.9847,119.0359,1500.0
2017-01-10 13:50:00,139.59,139.59,139.5,139.57,3280.0,119.0274,119.0274,118.9506,119.0103,3280.0
2017-01-10 13:55:00,139.58,139.61,139.38,139.38,5704.0,119.0189,119.0444,118.8483,118.8483,5704.0
2017-01-10 14:00:00,139.38,139.38,139.2,139.27,6186.0,118.8483,118.8483,118.6948,118.7545,6186.0
2017-01-10 14:05:00,139.3,139.38,139.29,139.31,6259.0,118.7801,118.8483,118.7716,118.7886,6259.0
2017-01-10 14:10:00,139.32,139.36,139.23,139.32,5624.0,118.7972,118.8313,118.7204,118.7972,5624.0
2017-01-10 14:15:00,139.29,139.34,139.22,139.34,2766.0,118.7716,118.8142,118.7119,118.8142,2766.0
2017-01-10 14:20:00,139.36,139.44,139.33,139.38,3280.0,118.8313,118.8995,118.8057,118.8483,3280.0
2017-01-10 14:25:00,139.36,139.36,139.19,139.19,9981.0,118.8313,118.8313,118.6863,118.6863,9981.0
2017-01-10 14:30:00,139.19,139.23,139.17,139.18,3792.0,118.6863,118.7204,118.6693,118.6778,3792.0
2017-01-10 14:35:00,139.22,139.38,139.19,139.38,7110.0,118.7119,118.8483,118.6863,118.8483,7110.0
2017-01-10 14:40:00,139.38,139.47,139.37,139.43,9639.0,118.8483,118.9251,118.8398,118.891,9639.0
2017-01-10 14:45:00,139.42,139.47,139.36,139.36,6097.0,118.8824,118.9251,118.8313,118.8313,6097.0
2017-01-10 14:50:00,139.36,139.38,139.2,139.25,7618.0,118.8313,118.8483,118.6948,118.7375,7618.0
2017-01-10 14:55:00,139.25,139.26,139.18,139.24,4916.0,118.7375,118.746,118.6778,118.7289,4916.0
2017-01-10 15:00:00,139.21,139.3,139.2,139.29,5103.0,118.7034,118.7801,118.6948,118.7716,5103.0
2017-01-10 15:05:00,139.32,139.37,139.31,139.35,3867.0,118.7972,118.8398,118.7886,118.8227,3867.0
2017-01-10 15:10:00,139.39,139.44,139.37,139.44,4094.0,118.8568,118.8995,118.8398,118.8995,4094.0
2017-01-10 15:15:00,139.42,139.49,139.41,139.48,6818.0,118.8824,118.9421,118.8739,118.9336,6818.0
2017-01-10 15:20:00,139.5,139.56,139.45,139.45,5369.0,118.9506,119.0018,118.908,118.908,5369.0
2017-01-10 15:25:00,139.45,139.49,139.41,139.49,7484.0,118.908,118.9421,118.8739,118.9421,7484.0
2017-01-10 15:30:00,139.46,139.66,139.41,139.66,6456.0,118.9165,119.0871,118.8739,119.0871,6456.0
2017-01-10 15:35:00,139.69,139.76,139.63,139.74,12319.0,119.1127,119.1723,119.0615,119.1553,12319.0
2017-01-10 15:40:00,139.71,139.71,139.6,139.62,8871.0,119.1297,119.1297,119.0359,119.053,8871.0
2017-01-10 15:45:00,139.6,139.66,139.52,139.6,16959.0,119.0359,119.0871,118.9677,119.0359,16959.0
2017-01-10 15:50:00,139.59,139.65,139.58,139.61,13455.0,119.0274,119.0785,119.0189,119.0444,13455.0
2017-01-10 15:55:00,139.61,139.69,139.5,139.54,28875.0,119.0444,119.1127,118.9506,118.9847,28875.0
2017-01-11 09:30:00,140.02,140.23,139.98,139.99,29599.0,119.394,119.5731,119.3599,119.3685,29599.0
2017-01-11 09:35:00,139.74,140.29,139.73,140.22,5675.0,119.1553,119.6243,119.1468,119.5646,5675.0
2017-01-11 09:40:00,140.22,140.58,140.1,140.58,12881.0,119.5646,119.8715,119.4623,119.8715,12881.0
2017-01-11 09:45:00,140.44,140.45,140.29,140.36,1980.0,119.7522,119.7607,119.6243,119.684,1980.0
2017-01-11 09:50:00,140.33,140.61,140.18,140.61,6760.0,119.6584,119.8971,119.5305,119.8971,6760.0
2017-01-11 09:55:00,140.62,140.67,140.48,140.67,6789.0,119.9057,119.9483,119.7863,119.9483,6789.0
2017-01-11 10:00:00,140.67,140.69,140.48,140.58,8858.0,119.9483,119.9653,119.7863,119.8715,8858.0
2017-01-11 10:05:00,140.53,140.65,140.49,140.63,5990.0,119.8289,119.9312,119.7948,119.9142,5990.0
2017-01-11 10:10:00,140.63,140.65,140.48,140.54,6252.0,119.9142,119.9312,119.7863,119.8374,6252.0
2017-01-11 10:15:00,140.54,140.55,140.43,140.55,7675.0,119.8374,119.846,119.7436,119.846,7675.0
2017-01-11 10:20:00,140.5,140.59,140.5,140.58,7696.0,119.8033,119.8801,119.8033,119.8715,7696.0
2017-01-11 10:25:00,140.6,140.78,140.59,140.69,11092.0,119.8886,120.0421,119.8801,119.9653,11092.0
2017-01-11 10:30:00,140.69,140.76,140.6,140.63,7750.0,119.9653,120.025,119.8886,119.9142,7750.0
2017-01-11 10:35:00,140.66,140.94,140.66,140.94,6757.0,119.9398,120.1785,119.9398,120.1785,6757.0
2017-01-11 10:40:00,140.94,140.98,140.84,140.96,7568.0,120.1785,120.2126,120.0932,120.1956,7568.0
2017-01-11 10:45:00,140.96,140.99,140.94,140.95,2525.0,120.1956,120.2212,120.1785,120.187,2525.0
2017-01-11 10:50:00,140.99,141.14,140.88,141.12,19137.0,120.2212,120.3491,120.1274,120.332,19137.0
2017-01-11 10:55:00,141.08,141.15,140.92,141.04,10494.0,120.2979,120.3576,120.1615,120.2638,10494.0
2017-01-11 11:00:00,141.0,141.06,140.86,141.03,15527.0,120.2297,120.2808,120.1103,120.2553,15527.0
2017-01-11 11:05:00,141.0,141.19,140.99,141.18,11631.0,120.2297,120.3917,120.2212,120.3832,11631.0
2017-01-11 11:10:00,141.22,141.28,141.16,141.21,5169.0,120.4173,120.4684,120.3661,120.4087,5169.0
2017-01-11 11:15:00,141.22,141.66,141.22,141.66,5833.0,120.4173,120.7925,120.4173,120.7925,5833.0
2017-01-11 11:20:00,141.64,141.97,141.55,141.82,19190.0,120.7754,121.0568,120.6987,120.9289,19190.0
2017-01-11 11:25:00,141.84,141.92,141.53,141.61,17388.0,120.9459,121.0142,120.6816,120.7498,17388.0
2017-01-11 11:30:00,141.61,141.69,141.43,141.61,12576.0,120.7498,120.818,120.5963,120.7498,12576.0
2017-01-11 11:35:00,141.62,141.69,141.37,141.5,8329.0,120.7584,120.818,120.5452,120.656,8329.0
2017-01-11 11:40:00,141.65,141.83,141.51,141.83,6709.0,120.7839,120.9374,120.6646,120.9374,6709.0
2017-01-11 11:45:00,141.87,142.0,141.87,141.93,5907.0,120.9715,121.0824,120.9715,121.0227,5907.0
2017-01-11 11:50:00,141.96,142.4,141.93,142.4,13784.0,121.0483,121.4235,121.0227,121.4235,13784.0
2017-01-11 11:55:00,142.32,142.37,142.19,142.21,15749.0,121.3552,121.3979,121.2444,121.2614,15749.0
2017-01-11 12:00:00,142.19,142.3,141.95,142.02,14554.0,121.2444,121.3382,121.0397,121.0994,14554.0
2017-01-11 12:05:00,142.05,142.05,141.78,141.85,11883.0,121.125,121.125,120.8948,120.9545,11883.0
2017-01-11 12:10:00,141.82,141.9,141.79,141.8,4407.0,120.9289,120.9971,120.9033,120.9118,4407.0
2017-01-11 12:15:00,141.8,141.8,141.61,141.68,8526.0,120.9118,120.9118,120.7498,120.8095,8526.0
2017-01-11 12:20:00,141.64,141.68,141.62,141.67,2275.0,120.7754,120.8095,120.7584,120.801,2275.0
2017-01-11 12:25:00,141.66,141.95,141.65,141.95,3000.0,120.7925,121.0397,120.7839,121.0397,3000.0
2017-01-11 12:30:00,141.95,142.01,141.86,141.86,6091.0,121.0397,121.0909,120.963,120.963,6091.0
2017-01-11 12:35:00,141.87,142.09,141.87,142.03,3486.0,120.9715,121.1591,120.9715,121.108,3486.0
2017-01-11 12:40:00,142.02,142.02,141.75,141.85,4509.0,121.0994,121.0994,120.8692,120.9545,4509.0
2017-01-11 12:45:00,141.78,141.83,141.7,141.78,4122.0,120.8948,120.9374,120.8266,120.8948,4122.0
2017-01-11 12:50:00,141.85,141.9,141.84,141.87,800.0,120.9545,120.9971,120.9459,120.9715,800.0
2017-01-11 12:55:00,141.85,142.01,141.85,142.01,4072.0,120.9545,121.0909,120.9545,121.0909,4072.0
2017-01-11 13:00:00,142.01,142.05,141.92,141.92,3755.0,121.0909,121.125,121.0142,121.0142,3755.0
2017-01-11 13:05:00,141.94,142.1,141.9,142.05,4683.0,121.0312,121.1676,120.9971,121.125,4683.0
2017-01-11 13:10:00,142.04,142.1,141.79,141.89,9371.0,121.1165,121.1676,120.9033,120.9886,9371.0
2017-01-11 13:15:00,141.87,141.9,141.8,141.87,4449.0,120.9715,120.9971,120.9118,120.9715,4449.0
2017-01-11 13:20:00,141.88,142.02,141.85,141.97,2847.0,120.9801,121.0994,120.9545,121.0568,2847.0
2017-01-11 13:25:00,141.97,141.97,141.75,141.81,6751.0,121.0568,121.0568,120.8692,120.9204,6751.0
2017-01-11 13:30:00,141.81,141.84,141.72,141.84,1297.0,120.9204,120.9459,120.8436,120.9459,1297.0
2017-01-11 13:35:00,141.84,142.32,141.84,142.25,5471.0,120.9459,121.3552,120.9459,121.2955,5471.0
2017-01-11 13:40:00,142.25,142.36,142.18,142.3,10696.0,121.2955,121.3893,121.2359,121.3382,10696.0
2017-01-11 13:45:00,142.33,142.53,142.33,142.47,15205.0,121.3638,121.5343,121.3638,121.4831,15205.0
2017-01-11 13:50:00,142.46,142.54,142.32,142.51,18953.0,121.4746,121.5428,121.3552,121.5172,18953.0
2017-01-11 13:55:00,142.47,142.54,142.38,142.42,7000.0,121.4831,121.5428,121.4064,121.4405,7000.0
2017-01-11 14:00:00,142.48,142.48,142.19,142.19,20714.0,121.4917,121.4917,121.2444,121.2444,20714.0
2017-01-11 14:05:00,142.18,142.19,141.9,141.9,4019.0,121.2359,121.2444,120.9971,120.9971,4019.0
2017-01-11 14:10:00,141.88,141.96,141.83,141.89,2774.0,120.9801,121.0483,120.9374,120.9886,2774.0
2017-01-11 14:15:00,141.96,142.2,141.96,142.1,8571.0,121.0483,121.2529,121.0483,121.1676,8571.0
2017-01-11 14:20:00,142.09,142.14,142.03,142.07,7065.0,121.1591,121.2018,121.108,121.1421,7065.0
2017-01-11 14:25:00,142.04,142.08,141.92,141.92,4055.0,121.1165,121.1506,121.0142,121.0142,4055.0
2017-01-11 14:30:00,141.99,142.02,141.86,141.86,9363.0,121.0738,121.0994,120.963,120.963,9363.0
2017-01-11 14:35:00,141.81,141.85,141.78,141.78,4662.0,120.9204,120.9545,120.8948,120.8948,4662.0
2017-01-11 14:40:00,141.78,141.83,141.67,141.67,10478.0,120.8948,120.9374,120.801,120.801,10478.0
2017-01-11 14:45:00,141.65,141.67,141.52,141.58,8363.0,120.7839,120.801,120.6731,120.7242,8363.0
2017-01-11 14:50:00,141.57,141.57,141.44,141.5,21489.0,120.7157,120.7157,120.6049,120.656,21489.0
2017-01-11 14:55:00,141.5,141.5,141.34,141.4,7891.0,120.656,120.656,120.5196,120.5708,7891.0
2017-01-11 15:00:00,141.39,141.54,141.39,141.42,13958.0,120.5622,120.6901,120.5622,120.5878,13958.0
2017-01-11 15:05:00,141.45,141.47,141.35,141.35,10188.0,120.6134,120.6304,120.5281,120.5281,10188.0
2017-01-11 15:10:00,141.36,141.4,141.29,141.29,6423.0,120.5367,120.5708,120.477,120.477,6423.0
2017-01-11 15:15:00,141.3,141.36,141.18,141.18,9800.0,120.4855,120.5367,120.3832,120.3832,9800.0
2017-01-11 15:20:00,141.2,141.21,141.07,141.08,13604.0,120.4002,120.4087,120.2894,120.2979,13604.0
2017-01-11 15:25:00,141.1,141.1,140.98,140.98,66350.0,120.315,120.315,120.2126,120.2126,66350.0
2017-01-11 15:30:00,141.0,141.33,140.98,141.26,43321.0,120.2297,120.5111,120.2126,120.4514,43321.0
2017-01-11 15:35:00,141.26,141.51,141.23,141.49,53758.0,120.4514,120.6646,120.4258,120.6475,53758.0
2017-01-11 15:40:00,141.5,141.54,141.43,141.46,20160.0,120.656,120.6901,120.5963,120.6219,20160.0
2017-01-11 15:45:00,141.47,141.66,141.45,141.55,29768.0,120.6304,120.7925,120.6134,120.6987,29768.0
2017-01-11 15:50:00,141.54,141.61,141.49,141.59,19559.0,120.6901,120.7498,120.6475,120.7328,19559.0
2017-01-11 15:55:00,141.62,141.69,141.5,141.66,44443.0,120.7584,120.818,120.656,120.7925,44443.0
2017-01-12 09:30:00,141.19,141.52,141.0,141.4,13626.0,120.3917,120.6731,120.2297,120.5708,13626.0
2017-01-12 09:35:00,141.03,141.21,140.2,140.2,4232.0,120.2553,120.4087,119.5475,119.5475,4232.0
2017-01-12 09:40:00,140.44,140.54,140.18,140.44,1299.0,119.7522,119.8374,119.5305,119.7522,1299.0
2017-01-12 09:45:00,140.5,140.6,140.33,140.58,5060.0,119.8033,119.8886,119.6584,119.8715,5060.0
2017-01-12 09:50:00,140.42,140.5,140.29,140.46,7202.0,119.7351,119.8033,119.6243,119.7692,7202.0
2017-01-12 09:55:00,140.33,140.47,140.01,140.05,6130.0,119.6584,119.7778,119.3855,119.4196,6130.0
2017-01-12 10:00:00,140.14,140.14,139.81,139.87,9325.0,119.4964,119.4964,119.215,119.2661,9325.0
2017-01-12 10:05:00,139.91,139.93,139.55,139.55,23433.0,119.3002,119.3173,118.9933,118.9933,23433.0
2017-01-12 10:10:00,139.61,139.98,139.6,139.98,4430.0,119.0444,119.3599,119.0359,119.3599,4430.0
2017-01-12 10:15:00,139.87,140.24,139.85,140.17,8934.0,119.2661,119.5816,119.2491,119.5219,8934.0
2017-01-12 10:20:00,140.13,140.53,140.02,140.51,6485.0,119.4878,119.8289,119.394,119.8119,6485.0
2017-01-12 10:25:00,140.51,140.65,140.4,140.58,12849.0,119.8119,119.9312,119.7181,119.8715,12849.0
2017-01-12 10:30:00,140.55,140.64,140.39,140.43,24633.0,119.846,119.9227,119.7095,119.7436,24633.0
2017-01-12 10:35:00,140.4,140.4,139.93,140.13,7316.0,119.7181,119.7181,119.3173,119.4878,7316.0
2017-01-12 10:40:00,139.98,140.11,139.75,140.11,4658.0,119.3599,119.4708,119.1638,119.4708,4658.0
2017-01-12 10:45:00,140.06,140.06,139.61,139.61,15025.0,119.4281,119.4281,119.0444,119.0444,15025.0
2017-01-12 10:50:00,139.54,139.66,139.22,139.22,9339.0,118.9847,119.0871,118.7119,118.7119,9339.0
2017-01-12 10:55:00,139.28,139.43,139.24,139.26,6399.0,118.763,118.891,118.7289,118.746,6399.0
2017-01-12 11:00:00,139.23,139.25,138.97,138.99,5340.0,118.7204,118.7375,118.4987,118.5158,5340.0
2017-01-12 11:05:00,139.01,139.15,139.01,139.15,4333.0,118.5328,118.6522,118.5328,118.6522,4333.0
2017-01-12 11:10:00,139.11,139.52,139.11,139.47,6045.0,118.6181,118.9677,118.6181,118.9251,6045.0
2017-01-12 11:15:00,139.45,139.67,139.42,139.43,6172.0,118.908,119.0956,118.8824,118.891,6172.0
2017-01-12 11:20:00,139.49,139.73,139.47,139.68,4795.0,118.9421,119.1468,118.9251,119.1041,4795.0
2017-01-12 11:25:00,139.68,139.75,139.66,139.7,3013.0,119.1041,119.1638,119.0871,119.1212,3013.0
2017-01-12 11:30:00,139.73,139.79,139.52,139.55,14652.0,119.1468,119.1979,118.9677,118.9933,14652.0
2017-01-12 11:35:00,139.54,139.56,139.32,139.56,9172.0,118.9847,119.0018,118.7972,119.0018,9172.0
2017-01-12 11:40:00,139.51,139.54,139.32,139.48,5000.0,118.9592,118.9847,118.7972,118.9336,5000.0
2017-01-12 11:45:00,139.41,139.58,139.39,139.41,5505.0,118.8739,119.0189,118.8568,118.8739,5505.0
2017-01-12 11:50:00,139.45,139.56,139.37,139.37,3813.0,118.908,119.0018,118.8398,118.8398,3813.0
2017-01-12 11:55:00,139.37,139.39,139.24,139.37,5736.0,118.8398,118.8568,118.7289,118.8398,5736.0
2017-01-12 12:00:00,139.45,139.67,139.45,139.63,1700.0,118.908,119.0956,118.908,119.0615,1700.0
2017-01-12 12:05:00,139.64,139.65,139.47,139.53,3421.0,119.07,119.0785,118.9251,118.9762,3421.0
2017-01-12 12:10:00,139.53,139.62,139.52,139.53,2541.0,118.9762,119.053,118.9677,118.9762,2541.0
2017-01-12 12:15:00,139.57,139.94,139.57,139.9,5597.0,119.0103,119.3258,119.0103,119.2917,5597.0
2017-01-12 12:20:00,139.84,139.85,139.72,139.75,5100.0,119.2406,119.2491,119.1382,119.1638,5100.0
2017-01-12 12:25:00,139.75,139.98,139.72,139.97,3236.0,119.1638,119.3599,119.1382,119.3514,3236.0
2017-01-12 12:30:00,139.93,140.08,139.91,140.0,12700.0,119.3173,119.4452,119.3002,119.377,12700.0
2017-01-12 12:35:00,139.99,140.03,139.94,139.96,4041.0,119.3685,119.4026,119.3258,119.3429,4041.0
2017-01-12 12:40:00,139.92,139.96,139.88,139.88,2481.0,119.3088,119.3429,119.2747,119.2747,2481.0
2017-01-12 12:45:00,139.87,139.9,139.78,139.89,3619.0,119.2661,119.2917,119.1894,119.2832,3619.0
2017-01-12 12:50:00,139.89,139.93,139.88,139.92,2407.0,119.2832,119.3173,119.2747,119.3088,2407.0
2017-01-12 12:55:00,139.9,139.92,139.82,139.83,3454.0,119.2917,119.3088,119.2235,119.232,3454.0
2017-01-12 13:00:00,139.81,139.96,139.81,139.86,4111.0,119.215,119.3429,119.215,119.2576,4111.0
2017-01-12 13:05:00,139.86,139.93,139.85,139.93,1600.0,119.2576,119.3173,119.2491,119.3173,1600.0
2017-01-12 13:10:00,139.96,139.99,139.87,139.87,3853.0,119.3429,119.3685,119.2661,119.2661,3853.0
2017-01-12 13:15:00,139.91,140.03,139.91,139.93,4680.0,119.3002,119.4026,119.3002,119.3173,4680.0
2017-01-12 13:20:00,139.94,139.95,139.84,139.86,1953.0,119.3258,119.3344,119.2406,119.2576,1953.0
2017-01-12 13:25:00,139.87,139.89,139.82,139.87,4730.0,119.2661,119.2832,119.2235,119.2661,4730.0
2017-01-12 13:30:00,139.87,139.89,139.81,139.83,8780.0,119.2661,119.2832,119.215,119.232,8780.0
2017-01-12 13:35:00,139.84,139.91,139.81,139.84,5240.0,119.2406,119.3002,119.215,119.2406,5240.0
2017-01-12 13:40:00,139.85,139.97,139.84,139.94,2500.0,119.2491,119.3514,119.2406,119.3258,2500.0
2017-01-12 13:45:00,139.93,140.11,139.93,140.1,2785.0,119.3173,119.4708,119.3173,119.4623,2785.0
2017-01-12 13:50:00,140.09,140.12,140.04,140.12,14200.0,119.4537,119.4793,119.4111,119.4793,14200.0
2017-01-12 13:55:00,140.09,140.12,140.03,140.08,5599.0,119.4537,119.4793,119.4026,119.4452,5599.0
2017-01-12 14:00:00,140.09,140.11,140.02,140.03,3842.0,119.4537,119.4708,119.394,119.4026,3842.0
2017-01-12 14:05:00,140.02,140.02,139.84,139.84,4400.0,119.394,119.394,119.2406,119.2406,4400.0
2017-01-12 14:10:00,139.85,139.92,139.82,139.91,5900.0,119.2491,119.3088,119.2235,119.3002,5900.0
2017-01-12 14:15:00,139.91,140.03,139.9,139.97,6232.0,119.3002,119.4026,119.2917,119.3514,6232.0
2017-01-12 14:20:00,139.96,139.99,139.85,139.91,5723.0,119.3429,119.3685,119.2491,119.3002,5723.0
2017-01-12 14:25:00,139.92,139.98,139.9,139.92,4476.0,119.3088,119.3599,119.2917,119.3088,4476.0
2017-01-12 14:30:00,139.95,140.41,139.93,140.36,6020.0,119.3344,119.7266,119.3173,119.684,6020.0
2017-01-12 14:35:00,140.37,140.37,140.22,140.27,7251.0,119.6925,119.6925,119.5646,119.6072,7251.0
2017-01-12 14:40:00,140.25,140.34,140.21,140.34,5421.0,119.5902,119.6669,119.5561,119.6669,5421.0
2017-01-12 14:45:00,140.34,140.38,140.29,140.36,10251.0,119.6669,119.701,119.6243,119.684,10251.0
2017-01-12 14:50:00,140.4,140.48,140.35,140.46,4901.0,119.7181,119.7863,119.6754,119.7692,4901.0
2017-01-12 14:55:00,140.41,140.51,140.4,140.5,3600.0,119.7266,119.8119,119.7181,119.8033,3600.0
2017-01-12 15:00:00,140.5,140.53,140.29,140.32,11500.0,119.8033,119.8289,119.6243,119.6498,11500.0
2017-01-12 15:05:00,140.3,140.37,140.3,140.35,3692.0,119.6328,119.6925,119.6328,119.6754,3692.0
2017-01-12 15:10:00,140.35,140.45,140.32,140.42,7014.0,119.6754,119.7607,119.6498,119.7351,7014.0
2017-01-12 15:15:00,140.41,140.41,140.33,140.38,3257.0,119.7266,119.7266,119.6584,119.701,3257.0
2017-01-12 15:20:00,140.39,140.48,140.39,140.44,5044.0,119.7095,119.7863,119.7095,119.7522,5044.0
2017-01-12 15:25:00,140.46,140.48,140.39,140.42,6010.0,119.7692,119.7863,119.7095,119.7351,6010.0
2017-01-12 15:30:00,140.43,140.53,140.43,140.48,6200.0,119.7436,119.8289,119.7436,119.7863,6200.0
2017-01-12 15:35:00,140.5,140.63,140.5,140.62,8727.0,119.8033,119.9142,119.8033,119.9057,8727.0
2017-01-12 15:40:00,140.63,140.65,140.56,140.64,9991.0,119.9142,119.9312,119.8545,119.9227,9991.0
2017-01-12 15:45:00,140.64,140.78,140.64,140.74,13233.0,119.9227,120.0421,119.9227,120.008,13233.0
2017-01-12 15:50:00,140.76,140.78,140.72,140.72,13110.0,120.025,120.0421,119.9909,119.9909,13110.0
2017-01-12 15:55:00,140.73,140.91,140.73,140.76,29473.0,119.9995,120.1529,119.9995,120.025,29473.0
2017-01-13 09:30:00,140.95,141.96,140.83,141.94,12383.0,120.187,121.0483,120.0847,121.0312,12383.0
2017-01-13 09:35:00,141.89,141.89,141.34,141.43,3782.0,120.9886,120.9886,120.5196,120.5963,3782.0
2017-01-13 09:40:00,141.43,141.7,141.25,141.25,2218.0,120.5963,120.8266,120.4429,120.4429,2218.0
2017-01-13 09:45:00,141.33,141.6,141.32,141.37,4776.0,120.5111,120.7413,120.5025,120.5452,4776.0
2017-01-13 09:50:00,141.36,141.58,141.31,141.4,4160.0,120.5367,120.7242,120.494,120.5708,4160.0
2017-01-13 09:55:00,141.26,141.37,141.18,141.24,3275.0,120.4514,120.5452,120.3832,120.4343,3275.0
2017-01-13 10:00:00,141.31,141.38,141.07,141.07,4758.0,120.494,120.5537,120.2894,120.2894,4758.0
2017-01-13 10:05:00,141.12,141.29,141.11,141.15,4479.0,120.332,120.477,120.3235,120.3576,4479.0
2017-01-13 10:10:00,141.2,141.44,141.16,141.18,2471.0,120.4002,120.6049,120.3661,120.3832,2471.0
2017-01-13 10:15:00,141.19,141.61,141.19,141.41,3108.0,120.3917,120.7498,120.3917,120.5793,3108.0
2017-01-13 10:20:00,141.41,141.44,141.18,141.32,3887.0,120.5793,120.6049,120.3832,120.5025,3887.0
2017-01-13 10:25:00,141.38,141.63,141.37,141.62,1395.0,120.5537,120.7669,120.5452,120.7584,1395.0
2017-01-13 10:30:00,141.55,141.55,141.38,141.45,5741.0,120.6987,120.6987,120.5537,120.6134,5741.0
2017-01-13 10:35:00,141.49,141.58,141.47,141.58,2204.0,120.6475,120.7242,120.6304,120.7242,2204.0
2017-01-13 10:40:00,141.48,141.53,141.25,141.39,6313.0,120.639,120.6816,120.4429,120.5622,6313.0
2017-01-13 10:45:00,141.39,141.43,141.31,141.39,2447.0,120.5622,120.5963,120.494,120.5622,2447.0
2017-01-13 10:50:00,141.4,141.6,141.34,141.34,4301.0,120.5708,120.7413,120.5196,120.5196,4301.0
2017-01-13 10:55:00,141.38,141.44,141.28,141.36,6156.0,120.5537,120.6049,120.4684,120.5367,6156.0
2017-01-13 11:00:00,141.39,141.56,141.37,141.44,4834.0,120.5622,120.7072,120.5452,120.6049,4834.0
2017-01-13 11:05:00,141.42,141.42,141.29,141.36,1547.0,120.5878,120.5878,120.477,120.5367,1547.0
2017-01-13 11:10:00,141.36,141.51,141.35,141.47,4694.0,120.5367,120.6646,120.5281,120.6304,4694.0
2017-01-13 11:15:00,141.53,141.61,141.47,141.61,2600.0,120.6816,120.7498,120.6304,120.7498,2600.0
2017-01-13 11:20:00,141.65,141.7,141.58,141.6,3440.0,120.7839,120.8266,120.7242,120.7413,3440.0
2017-01-13 11:25:00,141.57,141.68,141.54,141.68,1675.0,120.7157,120.8095,120.6901,120.8095,1675.0
2017-01-13 11:30:00,141.68,141.77,141.6,141.77,4429.0,120.8095,120.8863,120.7413,120.8863,4429.0
2017-01-13 11:35:00,141.73,141.8,141.68,141.71,4006.0,120.8521,120.9118,120.8095,120.8351,4006.0
2017-01-13 11:40:00,141.75,141.82,141.56,141.68,5273.0,120.8692,120.9289,120.7072,120.8095,5273.0
2017-01-13 11:45:00,141.65,141.7,141.61,141.62,3082.0,120.7839,120.8266,120.7498,120.7584,3082.0
2017-01-13 11:50:00,141.65,141.87,141.57,141.83,10350.0,120.7839,120.9715,120.7157,120.9374,10350.0
2017-01-13 11:55:00,141.81,141.92,141.79,141.86,2340.0,120.9204,121.0142,120.9033,120.963,2340.0
2017-01-13 12:00:00,141.87,141.91,141.75,141.75,2695.0,120.9715,121.0056,120.8692,120.8692,2695.0
2017-01-13 12:05:00,141.82,141.84,141.76,141.84,1551.0,120.9289,120.9459,120.8777,120.9459,1551.0
2017-01-13 12:10:00,141.86,142.09,141.81,142.09,20116.0,120.963,121.1591,120.9204,121.1591,20116.0
2017-01-13 12:15:00,142.13,142.14,141.95,142.04,8897.0,121.1932,121.2018,121.0397,121.1165,8897.0
2017-01-13 12:20:00,142.14,142.14,142.01,142.05,3854.0,121.2018,121.2018,121.0909,121.125,3854.0
2017-01-13 12:25:00,142.03,142.08,141.98,142.0,8671.0,121.108,121.1506,121.0653,121.0824,8671.0
2017-01-13 12:30:00,141.96,142.14,141.96,142.14,1643.0,121.0483,121.2018,121.0483,121.2018,1643.0
2017-01-13 12:35:00,142.13,142.16,142.03,142.03,7462.0,121.1932,121.2188,121.108,121.108,7462.0
2017-01-13 12:40:00,142.02,142.08,142.01,142.03,1592.0,121.0994,121.1506,121.0909,121.108,1592.0
2017-01-13 12:45:00,142.0,142.03,141.97,142.03,7136.0,121.0824,121.108,121.0568,121.108,7136.0
2017-01-13 12:50:00,142.04,142.18,142.02,142.18,2879.0,121.1165,121.2359,121.0994,121.2359,2879.0
2017-01-13 12:55:00,142.17,142.21,142.08,142.09,5453.0,121.2273,121.2614,121.1506,121.1591,5453.0
2017-01-13 13:00:00,142.07,142.12,142.03,142.09,1821.0,121.1421,121.1847,121.108,121.1591,1821.0
2017-01-13 13:05:00,142.1,142.12,142.05,142.1,1664.0,121.1676,121.1847,121.125,121.1676,1664.0
2017-01-13 13:10:00,142.02,142.13,142.02,142.1,11053.0,121.0994,121.1932,121.0994,121.1676,11053.0
2017-01-13 13:15:00,142.12,142.19,142.08,142.17,1397.0,121.1847,121.2444,121.1506,121.2273,1397.0
2017-01-13 13:20:00,142.18,142.24,142.18,142.22,1827.0,121.2359,121.287,121.2359,121.27,1827.0
2017-01-13 13:25:00,142.21,142.21,142.13,142.15,1199.0,121.2614,121.2614,121.1932,121.2103,1199.0
2017-01-13 13:30:00,142.1,142.16,142.1,142.16,1000.0,121.1676,121.2188,121.1676,121.2188,1000.0
2017-01-13 13:35:00,142.15,142.2,142.13,142.17,1380.0,121.2103,121.2529,121.1932,121.2273,1380.0
2017-01-13 13:40:00,142.2,142.2,142.12,142.12,1936.0,121.2529,121.2529,121.1847,121.1847,1936.0
2017-01-13 13:45:00,142.06,142.07,142.0,142.03,1886.0,121.1335,121.1421,121.0824,121.108,1886.0
2017-01-13 13:50:00,142.04,142.06,142.04,142.06,700.0,121.1165,121.1335,121.1165,121.1335,700.0
2017-01-13 13:55:00,142.0,142.06,141.98,142.0,4721.0,121.0824,121.1335,121.0653,121.0824,4721.0
2017-01-13 14:00:00,141.98,142.2,141.95,142.12,8756.0,121.0653,121.2529,121.0397,121.1847,8756.0
2017-01-13 14:05:00,142.16,142.2,142.09,142.11,3068.0,121.2188,121.2529,121.1591,121.1762,3068.0
2017-01-13 14:10:00,142.12,142.15,142.06,142.12,1600.0,121.1847,121.2103,121.1335,121.1847,1600.0
2017-01-13 14:15:00,142.08,142.13,142.0,142.07,3914.0,121.1506,121.1932,121.0824,121.1421,3914.0
2017-01-13 14:20:00,142.05,142.11,142.01,142.04,3439.0,121.125,121.1762,121.0909,121.1165,3439.0
2017-01-13 14:25:00,142.01,142.03,141.86,141.97,5370.0,121.0909,121.108,120.963,121.0568,5370.0
2017-01-13 14:30:00,141.94,142.11,141.94,142.11,1370.0,121.0312,121.1762,121.0312,121.1762,1370.0
2017-01-13 14:35:00,142.11,142.13,142.06,142.08,1801.0,121.1762,121.1932,121.1335,121.1506,1801.0
2017-01-13 14:40:00,142.05,142.1,141.96,142.08,5075.0,121.125,121.1676,121.0483,121.1506,5075.0
2017-01-13 14:45:00,142.11,142.12,142.02,142.09,1670.0,121.1762,121.1847,121.0994,121.1591,1670.0
2017-01-13 14:50:00,142.05,142.09,142.01,142.02,2100.0,121.125,121.1591,121.0909,121.0994,2100.0
2017-01-13 14:55:00,142.08,142.21,142.06,142.21,2022.0,121.1506,121.2614,121.1335,121.2614,2022.0
2017-01-13 15:00:00,142.14,142.15,141.99,142.07,4002.0,121.2018,121.2103,121.0738,121.1421,4002.0
2017-01-13 15:05:00,142.05,142.06,141.94,142.0,4638.0,121.125,121.1335,121.0312,121.0824,4638.0
2017-01-13 15:10:00,141.98,142.04,141.96,141.99,4600.0,121.0653,121.1165,121.0483,121.0738,4600.0
2017-01-13 15:15:00,142.01,142.01,141.87,141.9,16242.0,121.0909,121.0909,120.9715,120.9971,16242.0
2017-01-13 15:20:00,141.9,141.92,141.81,141.83,5563.0,120.9971,121.0142,120.9204,120.9374,5563.0
2017-01-13 15:25:00,141.81,141.82,141.74,141.74,4055.0,120.9204,120.9289,120.8607,120.8607,4055.0
2017-01-13 15:30:00,141.74,141.87,141.72,141.87,6381.0,120.8607,120.9715,120.8436,120.9715,6381.0
2017-01-13 15:35:00,141.85,141.99,141.85,141.97,7525.0,120.9545,121.0738,120.9545,121.0568,7525.0
2017-01-13 15:40:00,141.99,142.04,141.9,141.99,11690.0,121.0738,121.1165,120.9971,121.0738,11690.0
2017-01-13 15:45:00,142.0,142.07,141.94,141.94,12439.0,121.0824,121.1421,121.0312,121.0312,12439.0
2017-01-13 15:50:00,141.94,142.0,141.89,141.89,15537.0,121.0312,121.0824,120.9886,120.9886,15537.0
2017-01-13 15:55:00,141.9,141.98,141.89,141.96,29222.0,120.9971,121.0653,120.9886,121.0483,29222.0
2017-01-17 09:30:00,141.33,141.33,140.89,141.0,10795.0,120.5111,120.5111,120.1359,120.2297,10795.0
2017-01-17 09:35:00,140.66,141.12,140.46,140.55,3707.0,119.9398,120.332,119.7692,119.846,3707.0
2017-01-17 09:40:00,140.52,141.06,140.52,140.91,5822.0,119.8204,120.2808,119.8204,120.1529,5822.0
2017-01-17 09:45:00,140.69,140.9,140.49,140.5,41645.0,119.9653,120.1444,119.7948,119.8033,41645.0
2017-01-17 09:50:00,140.65,140.65,140.23,140.28,2150.0,119.9312,119.9312,119.5731,119.6157,2150.0
2017-01-17 09:55:00,140.23,140.4,140.06,140.06,3716.0,119.5731,119.7181,119.4281,119.4281,3716.0
2017-01-17 10:00:00,140.24,140.63,140.19,140.63,3011.0,119.5816,119.9142,119.539,119.9142,3011.0
2017-01-17 10:05:00,140.49,140.99,140.38,140.84,5984.0,119.7948,120.2212,119.701,120.0932,5984.0
2017-01-17 10:10:00,140.83,140.86,140.71,140.84,5000.0,120.0847,120.1103,119.9824,120.0932,5000.0
2017-01-17 10:15:00,140.84,141.21,140.81,140.91,20854.0,120.0932,120.4087,120.0677,120.1529,20854.0
2017-01-17 10:20:00,140.95,141.1,140.79,140.82,28330.0,120.187,120.315,120.0506,120.0762,28330.0
2017-01-17 10:25:00,140.78,140.89,140.62,140.79,10698.0,120.0421,120.1359,119.9057,120.0506,10698.0
2017-01-17 10:30:00,140.69,140.78,140.31,140.42,15840.0,119.9653,120.0421,119.6413,119.7351,15840.0
2017-01-17 10:35:00,140.38,140.64,140.38,140.62,6348.0,119.701,119.9227,119.701,119.9057,6348.0
2017-01-17 10:40:00,140.61,140.7,140.56,140.61,5296.0,119.8971,119.9739,119.8545,119.8971,5296.0
2017-01-17 10:45:00,140.6,140.7,140.48,140.52,5565.0,119.8886,119.9739,119.7863,119.8204,5565.0
2017-01-17 10:50:00,140.52,140.54,140.37,140.49,7039.0,119.8204,119.8374,119.6925,119.7948,7039.0
2017-01-17 10:55:00,140.48,140.56,140.33,140.47,9260.0,119.7863,119.8545,119.6584,119.7778,9260.0
2017-01-17 11:00:00,140.4,140.5,140.29,140.44,40538.0,119.7181,119.8033,119.6243,119.7522,40538.0
2017-01-17 11:05:00,140.44,140.47,140.32,140.44,3556.0,119.7522,119.7778,119.6498,119.7522,3556.0
2017-01-17 11:10:00,140.42,140.43,140.34,140.35,4372.0,119.7351,119.7436,119.6669,119.6754,4372.0
2017-01-17 11:15:00,140.38,140.4,140.16,140.16,2650.0,119.701,119.7181,119.5134,119.5134,2650.0
2017-01-17 11:20:00,140.21,140.27,140.17,140.17,2398.0,119.5561,119.6072,119.5219,119.5219,2398.0
2017-01-17 11:25:00,140.18,140.28,140.18,140.23,1340.0,119.5305,119.6157,119.5305,119.5731,1340.0
2017-01-17 11:30:00,140.18,140.2,140.12,140.16,2670.0,119.5305,119.5475,119.4793,119.5134,2670.0
2017-01-17 11:35:00,140.25,140.3,140.1,140.1,8251.0,119.5902,119.6328,119.4623,119.4623,8251.0
2017-01-17 11:40:00,140.13,140.21,140.13,140.16,2950.0,119.4878,119.5561,119.4878,119.5134,2950.0
2017-01-17 11:45:00,140.16,140.23,140.14,140.16,8090.0,119.5134,119.5731,119.4964,119.5134,8090.0
2017-01-17 11:50:00,140.18,140.23,140.15,140.18,8700.0,119.5305,119.5731,119.5049,119.5305,8700.0
2017-01-17 11:55:00,140.15,140.19,140.11,140.12,3566.0,119.5049,119.539,119.4708,119.4793,3566.0
2017-01-17 12:00:00,140.13,140.37,140.13,140.37,4641.0,119.4878,119.6925,119.4878,119.6925,4641.0
2017-01-17 12:05:00,140.38,140.42,140.21,140.21,11319.0,119.701,119.7351,119.5561,119.5561,11319.0
2017-01-17 12:10:00,140.26,140.26,140.22,140.23,980.0,119.5987,119.5987,119.5646,119.5731,980.0
2017-01-17 12:15:00,140.31,140.33,140.23,140.23,3500.0,119.6413,119.6584,119.5731,119.5731,3500.0
2017-01-17 12:20:00,140.25,140.25,140.18,140.2,6536.0,119.5902,119.5902,119.5305,119.5475,6536.0
2017-01-17 12:25:00,140.22,140.25,140.2,140.2,3386.0,119.5646,119.5902,119.5475,119.5475,3386.0
2017-01-17 12:30:00,140.24,140.25,140.21,140.25,10779.0,119.5816,119.5902,119.5561,119.5902,10779.0
2017-01-17 12:35:00,140.24,140.37,140.23,140.27,16955.0,119.5816,119.6925,119.5731,119.6072,16955.0
2017-01-17 12:40:00,140.26,140.28,140.23,140.28,4956.0,119.5987,119.6157,119.5731,119.6157,4956.0
2017-01-17 12:45:00,140.23,140.36,140.19,140.36,1200.0,119.5731,119.684,119.539,119.684,1200.0
2017-01-17 12:50:00,140.32,140.5,140.32,140.42,3682.0,119.6498,119.8033,119.6498,119.7351,3682.0
2017-01-17 12:55:00,140.41,140.41,140.23,140.24,1200.0,119.7266,119.7266,119.5731,119.5816,1200.0
2017-01-17 13:00:00,140.28,140.31,140.26,140.31,2756.0,119.6157,119.6413,119.5987,119.6413,2756.0
2017-01-17 13:05:00,140.35,140.36,140.25,140.25,6307.0,119.6754,119.684,119.5902,119.5902,6307.0
2017-01-17 13:10:00,140.2,140.2,140.2,140.2,100.0,119.5475,119.5475,119.5475,119.5475,100.0
2017-01-17 13:15:00,140.29,140.33,140.29,140.32,2660.0,119.6243,119.6584,119.6243,119.6498,2660.0
2017-01-17 13:20:00,140.37,140.41,140.36,140.37,3207.0,119.6925,119.7266,119.684,119.6925,3207.0
2017-01-17 13:25:00,140.36,140.41,140.35,140.38,2037.0,119.684,119.7266,119.6754,119.701,2037.0
2017-01-17 13:30:00,140.41,140.52,140.4,140.49,1507.0,119.7266,119.8204,119.7181,119.7948,1507.0
2017-01-17 13:35:00,140.48,140.48,140.41,140.41,4559.0,119.7863,119.7863,119.7266,119.7266,4559.0
2017-01-17 13:40:00,140.39,140.43,140.39,140.43,1528.0,119.7095,119.7436,119.7095,119.7436,1528.0
2017-01-17 13:45:00,140.43,140.43,140.35,140.37,2446.0,119.7436,119.7436,119.6754,119.6925,2446.0
2017-01-17 13:50:00,140.33,140.38,140.33,140.37,2708.0,119.6584,119.701,119.6584,119.6925,2708.0
2017-01-17 13:55:00,140.39,140.44,140.38,140.41,2561.0,119.7095,119.7522,119.701,119.7266,2561.0
2017-01-17 14:00:00,140.37,140.42,140.34,140.34,2366.0,119.6925,119.7351,119.6669,119.6669,2366.0
2017-01-17 14:05:00,140.37,140.42,140.33,140.34,7616.0,119.6925,119.7351,119.6584,119.6669,7616.0
2017-01-17 14:10:00,140.37,140.4,140.37,140.4,1285.0,119.6925,119.7181,119.6925,119.7181,1285.0
2017-01-17 14:15:00,140.36,140.37,140.24,140.24,3281.0,119.684,119.6925,119.5816,119.5816,3281.0
2017-01-17 14:20:00,140.22,140.28,140.2,140.2,2021.0,119.5646,119.6157,119.5475,119.5475,2021.0
2017-01-17 14:25:00,140.11,140.17,140.05,140.05,1200.0,119.4708,119.5219,119.4196,119.4196,1200.0
2017-01-17 14:30:00,140.06,140.08,139.95,140.02,4396.0,119.4281,119.4452,119.3344,119.394,4396.0
2017-01-17 14:35:00,139.98,139.98,139.8,139.87,3977.0,119.3599,119.3599,119.2064,119.2661,3977.0
2017-01-17 14:40:00,139.92,139.92,139.81,139.81,5606.0,119.3088,119.3088,119.215,119.215,5606.0
2017-01-17 14:45:00,139.86,139.86,139.73,139.76,5296.0,119.2576,119.2576,119.1468,119.1723,5296.0
2017-01-17 14:50:00,139.73,139.73,139.54,139.55,2933.0,119.1468,119.1468,118.9847,118.9933,2933.0
2017-01-17 14:55:00,139.63,139.63,139.57,139.59,6611.0,119.0615,119.0615,119.0103,119.0274,6611.0
2017-01-17 15:00:00,139.61,139.61,139.38,139.44,15041.0,119.0444,119.0444,118.8483,118.8995,15041.0
2017-01-17 15:05:00,139.45,139.49,139.38,139.39,23803.0,118.908,118.9421,118.8483,118.8568,23803.0
2017-01-17 15:10:00,139.43,139.47,139.4,139.43,22187.0,118.891,118.9251,118.8654,118.891,22187.0
2017-01-17 15:15:00,139.45,139.5,139.42,139.46,14949.0,118.908,118.9506,118.8824,118.9165,14949.0
2017-01-17 15:20:00,139.43,139.72,139.41,139.66,28942.0,118.891,119.1382,118.8739,119.0871,28942.0
2017-01-17 15:25:00,139.65,139.71,139.5,139.55,10334.0,119.0785,119.1297,118.9506,118.9933,10334.0
2017-01-17 15:30:00,139.55,139.55,139.44,139.47,18466.0,118.9933,118.9933,118.8995,118.9251,18466.0
2017-01-17 15:35:00,139.47,139.57,139.43,139.5,41442.0,118.9251,119.0103,118.891,118.9506,41442.0
2017-01-17 15:40:00,139.5,139.73,139.45,139.7,28459.0,118.9506,119.1468,118.908,119.1212,28459.0
2017-01-17 15:45:00,139.73,139.77,139.42,139.45,52221.0,119.1468,119.1809,118.8824,118.908,52221.0
2017-01-17 15:50:00,139.47,139.59,139.45,139.57,54344.0,118.9251,119.0274,118.908,119.0103,54344.0
2017-01-17 15:55:00,139.56,139.66,139.49,139.63,51917.0,119.0018,119.0871,118.9421,119.0615,51917.0
2017-01-18 09:30:00,140.14,140.36,139.7,140.0,62414.0,119.4964,119.684,119.1212,119.377,62414.0
2017-01-18 09:35:00,140.0,140.01,139.4,140.0,2672.0,119.377,119.3855,118.8654,119.377,2672.0
2017-01-18 09:40:00,139.99,140.42,139.96,140.09,8102.0,119.3685,119.7351,119.3429,119.4537,8102.0
2017-01-18 09:45:00,139.99,140.2,139.89,139.89,15786.0,119.3685,119.5475,119.2832,119.2832,15786.0
2017-01-18 09:50:00,139.99,140.09,139.88,139.94,4313.0,119.3685,119.4537,119.2747,119.3258,4313.0
2017-01-18 09:55:00,140.0,140.11,139.97,140.02,23569.0,119.377,119.4708,119.3514,119.394,23569.0
2017-01-18 10:00:00,140.1,140.2,140.0,140.0,13841.0,119.4623,119.5475,119.377,119.377,13841.0
2017-01-18 10:05:00,140.0,140.04,139.83,139.83,1600.0,119.377,119.4111,119.232,119.232,1600.0
2017-01-18 10:10:00,139.94,139.95,139.59,139.77,11149.0,119.3258,119.3344,119.0274,119.1809,11149.0
2017-01-18 10:15:00,139.84,139.99,139.75,139.88,1847.0,119.2406,119.3685,119.1638,119.2747,1847.0
2017-01-18 10:20:00,139.88,140.07,139.77,139.95,8679.0,119.2747,119.4367,119.1809,119.3344,8679.0
2017-01-18 10:25:00,139.89,139.89,139.65,139.77,4400.0,119.2832,119.2832,119.0785,119.1809,4400.0
2017-01-18 10:30:00,139.82,139.87,139.73,139.76,4289.0,119.2235,119.2661,119.1468,119.1723,4289.0
2017-01-18 10:35:00,139.78,140.15,139.74,140.15,10500.0,119.1894,119.5049,119.1553,119.5049,10500.0
2017-01-18 10:40:00,140.06,140.06,139.88,139.88,5897.0,119.4281,119.4281,119.2747,119.2747,5897.0
2017-01-18 10:45:00,139.93,139.96,139.83,139.83,4302.0,119.3173,119.3429,119.232,119.232,4302.0
2017-01-18 10:50:00,139.79,139.97,139.77,139.91,1300.0,119.1979,119.3514,119.1809,119.3002,1300.0
2017-01-18 10:55:00,139.96,140.24,139.88,140.24,4200.0,119.3429,119.5816,119.2747,119.5816,4200.0
2017-01-18 11:00:00,140.16,140.27,140.02,140.27,4811.0,119.5134,119.6072,119.394,119.6072,4811.0
2017-01-18 11:05:00,140.23,140.33,140.16,140.16,2422.0,119.5731,119.6584,119.5134,119.5134,2422.0
2017-01-18 11:10:00,140.21,140.29,140.15,140.16,4672.0,119.5561,119.6243,119.5049,119.5134,4672.0
2017-01-18 11:15:00,140.0,140.2,139.98,140.2,2500.0,119.377,119.5475,119.3599,119.5475,2500.0
2017-01-18 11:20:00,140.17,140.22,140.1,140.17,6214.0,119.5219,119.5646,119.4623,119.5219,6214.0
2017-01-18 11:25:00,140.16,140.28,140.16,140.28,7466.0,119.5134,119.6157,119.5134,119.6157,7466.0
2017-01-18 11:30:00,140.26,140.43,140.26,140.3,14764.0,119.5987,119.7436,119.5987,119.6328,14764.0
2017-01-18 11:35:00,140.28,140.28,139.95,140.03,16831.0,119.6157,119.6157,119.3344,119.4026,16831.0
2017-01-18 11:40:00,140.04,140.08,139.89,140.04,7610.0,119.4111,119.4452,119.2832,119.4111,7610.0
2017-01-18 11:45:00,140.07,140.23,140.06,140.19,3753.0,119.4367,119.5731,119.4281,119.539,3753.0
2017-01-18 11:50:00,140.2,140.41,140.2,140.41,3719.0,119.5475,119.7266,119.5475,119.7266,3719.0
2017-01-18 11:55:00,140.44,140.45,140.15,140.29,6292.0,119.7522,119.7607,119.5049,119.6243,6292.0
2017-01-18 12:00:00,140.26,140.32,140.06,140.15,17840.0,119.5987,119.6498,119.4281,119.5049,17840.0
2017-01-18 12:05:00,140.17,140.22,140.08,140.22,4250.0,119.5219,119.5646,119.4452,119.5646,4250.0
2017-01-18 12:10:00,140.24,140.27,140.16,140.19,7850.0,119.5816,119.6072,119.5134,119.539,7850.0
2017-01-18 12:15:00,140.19,140.19,140.01,140.01,5085.0,119.539,119.539,119.3855,119.3855,5085.0
2017-01-18 12:20:00,140.03,140.1,139.92,140.05,7000.0,119.4026,119.4623,119.3088,119.4196,7000.0
2017-01-18 12:25:00,140.04,140.06,139.98,140.01,6340.0,119.4111,119.4281,119.3599,119.3855,6340.0
2017-01-18 12:30:00,139.99,140.04,139.87,139.99,6091.0,119.3685,119.4111,119.2661,119.3685,6091.0
2017-01-18 12:35:00,139.99,140.06,139.98,139.99,14742.0,119.3685,119.4281,119.3599,119.3685,14742.0
2017-01-18 12:40:00,139.95,140.04,139.81,139.83,7501.0,119.3344,119.4111,119.215,119.232,7501.0
2017-01-18 12:45:00,139.85,139.92,139.85,139.91,2272.0,119.2491,119.3088,119.2491,119.3002,2272.0
2017-01-18 12:50:00,139.88,139.88,139.81,139.82,2084.0,119.2747,119.2747,119.215,119.2235,2084.0
2017-01-18 12:55:00,139.85,139.89,139.78,139.8,4902.0,119.2491,119.2832,119.1894,119.2064,4902.0
2017-01-18 13:00:00,139.83,139.85,139.75,139.77,8568.0,119.232,119.2491,119.1638,119.1809,8568.0
2017-01-18 13:05:00,139.75,139.75,139.66,139.72,8447.0,119.1638,119.1638,119.0871,119.1382,8447.0
2017-01-18 13:10:00,139.7,139.72,139.68,139.69,4000.0,119.1212,119.1382,119.1041,119.1127,4000.0
2017-01-18 13:15:00,139.7,139.74,139.67,139.7,11185.0,119.1212,119.1553,119.0956,119.1212,11185.0
2017-01-18 13:20:00,139.7,139.71,139.58,139.59,4864.0,119.1212,119.1297,119.0189,119.0274,4864.0
2017-01-18 13:25:00,139.6,139.65,139.47,139.5,20378.0,119.0359,119.0785,118.9251,118.9506,20378.0
2017-01-18 13:30:00,139.48,139.78,139.48,139.76,10160.0,118.9336,119.1894,118.9336,119.1723,10160.0
2017-01-18 13:35:00,139.77,139.98,139.77,139.96,1858.0,119.1809,119.3599,119.1809,119.3429,1858.0
2017-01-18 13:40:00,139.98,140.0,139.94,140.0,4900.0,119.3599,119.377,119.3258,119.377,4900.0
2017-01-18 13:45:00,139.99,140.0,139.94,139.96,8805.0,119.3685,119.377,119.3258,119.3429,8805.0
2017-01-18 13:50:00,139.98,139.98,139.92,139.97,3198.0,119.3599,119.3599,119.3088,119.3514,3198.0
2017-01-18 13:55:00,139.99,140.0,139.93,139.93,3955.0,119.3685,119.377,119.3173,119.3173,3955.0
2017-01-18 14:00:00,139.92,140.0,139.82,139.84,8633.0,119.3088,119.377,119.2235,119.2406,8633.0
2017-01-18 14:05:00,139.83,139.97,139.81,139.97,5394.0,119.232,119.3514,119.215,119.3514,5394.0
2017-01-18 14:10:00,139.99,140.04,139.97,139.99,3500.0,119.3685,119.4111,119.3514,119.3685,3500.0
2017-01-18 14:15:00,139.98,140.05,139.96,140.03,4771.0,119.3599,119.4196,119.3429,119.4026,4771.0
2017-01-18 14:20:00,140.05,140.07,139.94,139.94,4760.0,119.4196,119.4367,119.3258,119.3258,4760.0
2017-01-18 14:25:00,139.95,140.04,139.94,140.03,4383.0,119.3344,119.4111,119.3258,119.4026,4383.0
2017-01-18 14:30:00,139.99,140.02,139.96,139.97,2777.0,119.3685,119.394,119.3429,119.3514,2777.0
2017-01-18 14:35:00,139.96,140.03,139.95,140.01,3785.0,119.3429,119.4026,119.3344,119.3855,3785.0
2017-01-18 14:40:00,139.99,140.0,139.93,139.94,17375.0,119.3685,119.377,119.3173,119.3258,17375.0
2017-01-18 14:45:00,139.94,139.99,139.84,139.84,18355.0,119.3258,119.3685,119.2406,119.2406,18355.0
2017-01-18 14:50:00,139.82,139.91,139.8,139.91,2700.0,119.2235,119.3002,119.2064,119.3002,2700.0
2017-01-18 14:55:00,139.93,139.98,139.91,139.96,5228.0,119.3173,119.3599,119.3002,119.3429,5228.0
2017-01-18 15:00:00,139.95,139.98,139.93,139.97,5258.0,119.3344,119.3599,119.3173,119.3514,5258.0
2017-01-18 15:05:00,139.98,139.99,139.93,139.94,5750.0,119.3599,119.3685,119.3173,119.3258,5750.0
2017-01-18 15:10:00,139.96,139.97,139.88,139.9,5419.0,119.3429,119.3514,119.2747,119.2917,5419.0
2017-01-18 15:15:00,139.91,140.08,139.91,140.08,1237.0,119.3002,119.4452,119.3002,119.4452,1237.0
2017-01-18 15:20:00,140.06,140.1,140.0,140.0,7891.0,119.4281,119.4623,119.377,119.377,7891.0
2017-01-18 15:25:00,140.0,140.07,139.98,140.05,5123.0,119.377,119.4367,119.3599,119.4196,5123.0
2017-01-18 15:30:00,140.04,140.15,140.04,140.06,10782.0,119.4111,119.5049,119.4111,119.4281,10782.0
2017-01-18 15:35:00,140.08,140.12,139.95,140.04,15199.0,119.4452,119.4793,119.3344,119.4111,15199.0
2017-01-18 15:40:00,140.06,140.09,139.96,140.01,16025.0,119.4281,119.4537,119.3429,119.3855,16025.0
2017-01-18 15:45:00,140.02,140.09,140.0,140.0,16945.0,119.394,119.4537,119.377,119.377,16945.0
2017-01-18 15:50:00,140.0,140.05,139.98,140.03,28935.0,119.377,119.4196,119.3599,119.4026,28935.0
2017-01-18 15:55:00,140.05,140.12,139.94,139.96,54389.0,119.4196,119.4793,119.3258,119.3429,54389.0
2017-01-19 09:30:00,140.25,141.29,140.18,140.99,44174.0,119.5902,120.477,119.5305,120.2212,44174.0
2017-01-19 09:35:00,141.07,141.24,140.66,140.82,51687.0,120.2894,120.4343,119.9398,120.0762,51687.0
2017-01-19 09:40:00,140.71,140.95,140.57,140.77,10264.0,119.9824,120.187,119.863,120.0336,10264.0
2017-01-19 09:45:00,140.83,140.94,140.71,140.75,16939.0,120.0847,120.1785,119.9824,120.0165,16939.0
2017-01-19 09:50:00,140.9,141.03,140.9,141.01,7802.0,120.1444,120.2553,120.1444,120.2382,7802.0
2017-01-19 09:55:00,141.01,141.09,140.9,141.04,48170.0,120.2382,120.3064,120.1444,120.2638,48170.0
2017-01-19 10:00:00,141.04,141.14,140.97,141.02,44851.0,120.2638,120.3491,120.2041,120.2467,44851.0
2017-01-19 10:05:00,141.03,141.12,141.0,141.12,9185.0,120.2553,120.332,120.2297,120.332,9185.0
2017-01-19 10:10:00,141.07,141.23,141.05,141.12,48516.0,120.2894,120.4258,120.2723,120.332,48516.0
2017-01-19 10:15:00,141.15,141.16,140.87,140.9,23807.0,120.3576,120.3661,120.1188,120.1444,23807.0
2017-01-19 10:20:00,140.92,141.02,140.87,140.94,4004.0,120.1615,120.2467,120.1188,120.1785,4004.0
2017-01-19 10:25:00,140.95,141.04,140.9,140.98,24780.0,120.187,120.2638,120.1444,120.2126,24780.0
2017-01-19 10:30:00,140.98,141.07,140.92,140.96,25424.0,120.2126,120.2894,120.1615,120.1956,25424.0
2017-01-19 10:35:00,140.96,141.04,140.77,140.93,14058.0,120.1956,120.2638,120.0336,120.17,14058.0
2017-01-19 10:40:00,140.93,140.99,140.82,140.96,4325.0,120.17,120.2212,120.0762,120.1956,4325.0
2017-01-19 10:45:00,140.98,140.98,140.81,140.87,8811.0,120.2126,120.2126,120.0677,120.1188,8811.0
2017-01-19 10:50:00,140.86,140.9,140.58,140.6,7202.0,120.1103,120.1444,119.8715,119.8886,7202.0
2017-01-19 10:55:00,140.61,140.75,140.6,140.72,9315.0,119.8971,120.0165,119.8886,119.9909,9315.0
2017-01-19 11:00:00,140.65,140.71,140.4,140.41,21739.0,119.9312,119.9824,119.7181,119.7266,21739.0
2017-01-19 11:05:00,140.45,140.51,140.38,140.5,2600.0,119.7607,119.8119,119.701,119.8033,2600.0
2017-01-19 11:10:00,140.52,140.54,140.46,140.47,5400.0,119.8204,119.8374,119.7692,119.7778,5400.0
2017-01-19 11:15:00,140.47,140.7,140.47,140.7,1941.0,119.7778,119.9739,119.7778,119.9739,1941.0
2017-01-19 11:20:00,140.77,140.83,140.74,140.82,1752.0,120.0336,120.0847,120.008,120.0762,1752.0
2017-01-19 11:25:00,140.82,140.87,140.54,140.54,39744.0,120.0762,120.1188,119.8374,119.8374,39744.0
2017-01-19 11:30:00,140.54,140.68,140.54,140.55,5507.0,119.8374,119.9568,119.8374,119.846,5507.0
2017-01-19 11:35:00,140.6,140.6,140.47,140.47,9344.0,119.8886,119.8886,119.7778,119.7778,9344.0
2017-01-19 11:40:00,140.47,140.47,140.3,140.33,9875.0,119.7778,119.7778,119.6328,119.6584,9875.0
2017-01-19 11:45:00,140.37,140.6,140.37,140.6,3426.0,119.6925,119.8886,119.6925,119.8886,3426.0
2017-01-19 11:50:00,140.56,140.57,140.46,140.48,2058.0,119.8545,119.863,119.7692,119.7863,2058.0
2017-01-19 11:55:00,140.45,140.52,140.42,140.47,3100.0,119.7607,119.8204,119.7351,119.7778,3100.0
2017-01-19 12:00:00,140.5,140.65,140.43,140.65,3550.0,119.8033,119.9312,119.7436,119.9312,3550.0
2017-01-19 12:05:00,140.6,140.84,140.6,140.8,12380.0,119.8886,120.0932,119.8886,120.0591,12380.0
2017-01-19 12:10:00,140.8,140.89,140.61,140.64,14800.0,120.0591,120.1359,119.8971,119.9227,14800.0
2017-01-19 12:15:00,140.71,140.86,140.59,140.71,7587.0,119.9824,120.1103,119.8801,119.9824,7587.0
2017-01-19 12:20:00,140.72,140.82,140.72,140.74,1800.0,119.9909,120.0762,119.9909,120.008,1800.0
2017-01-19 12:25:00,140.78,140.82,140.71,140.79,4646.0,120.0421,120.0762,119.9824,120.0506,4646.0
2017-01-19 12:30:00,140.72,140.77,140.72,140.77,1100.0,119.9909,120.0336,119.9909,120.0336,1100.0
2017-01-19 12:35:00,140.74,140.77,140.71,140.71,5149.0,120.008,120.0336,119.9824,119.9824,5149.0
2017-01-19 12:40:00,140.71,140.81,140.71,140.71,6286.0,119.9824,120.0677,119.9824,119.9824,6286.0
2017-01-19 12:45:00,140.71,140.72,140.67,140.72,2922.0,119.9824,119.9909,119.9483,119.9909,2922.0
2017-01-19 12:50:00,140.74,140.84,140.74,140.83,1400.0,120.008,120.0932,120.008,120.0847,1400.0
2017-01-19 12:55:00,140.8,140.8,140.64,140.64,25353.0,120.0591,120.0591,119.9227,119.9227,25353.0
2017-01-19 13:00:00,140.66,140.73,140.65,140.72,2900.0,119.9398,119.9995,119.9312,119.9909,2900.0
2017-01-19 13:05:00,140.73,140.73,140.57,140.61,3625.0,119.9995,119.9995,119.863,119.8971,3625.0
2017-01-19 13:10:00,140.66,140.66,140.48,140.48,4973.0,119.9398,119.9398,119.7863,119.7863,4973.0
2017-01-19 13:15:00,140.55,140.55,140.41,140.42,7510.0,119.846,119.846,119.7266,119.7351,7510.0
2017-01-19 13:20:00,140.48,140.51,140.3,140.3,1722.0,119.7863,119.8119,119.6328,119.6328,1722.0
2017-01-19 13:25:00,140.38,140.39,140.25,140.32,1686.0,119.701,119.7095,119.5902,119.6498,1686.0
2017-01-19 13:30:00,140.32,140.42,140.32,140.42,1895.0,119.6498,119.7351,119.6498,119.7351,1895.0
2017-01-19 13:35:00,140.42,140.49,140.42,140.49,1300.0,119.7351,119.7948,119.7351,119.7948,1300.0
2017-01-19 13:40:00,140.49,140.5,140.39,140.4,775.0,119.7948,119.8033,119.7095,119.7181,775.0
2017-01-19 13:45:00,140.45,140.5,140.42,140.42,1400.0,119.7607,119.8033,119.7351,119.7351,1400.0
2017-01-19 13:50:00,140.4,140.43,140.21,140.21,2440.0,119.7181,119.7436,119.5561,119.5561,2440.0
2017-01-19 13:55:00,140.24,140.28,140.22,140.25,3235.0,119.5816,119.6157,119.5646,119.5902,3235.0
2017-01-19 14:00:00,140.22,140.27,140.21,140.27,1165.0,119.5646,119.6072,119.5561,119.6072,1165.0
2017-01-19 14:05:00,140.21,140.21,139.8,139.8,2870.0,119.5561,119.5561,119.2064,119.2064,2870.0
2017-01-19 14:10:00,139.9,139.91,139.85,139.85,1580.0,119.2917,119.3002,119.2491,119.2491,1580.0
2017-01-19 14:15:00,139.82,139.83,139.77,139.82,2353.0,119.2235,119.232,119.1809,119.2235,2353.0
2017-01-19 14:20:00,139.76,140.07,139.69,140.07,4525.0,119.1723,119.4367,119.1127,119.4367,4525.0
2017-01-19 14:25:00,140.15,140.15,139.99,140.0,4207.0,119.5049,119.5049,119.3685,119.377,4207.0
2017-01-19 14:30:00,139.98,140.04,139.95,139.97,3376.0,119.3599,119.4111,119.3344,119.3514,3376.0
2017-01-19 14:35:00,140.02,140.02,139.97,140.0,2514.0,119.394,119.394,119.3514,119.377,2514.0
2017-01-19 14:40:00,140.0,140.08,139.93,140.0,10645.0,119.377,119.4452,119.3173,119.377,10645.0
2017-01-19 14:45:00,140.0,140.06,139.99,140.0,11156.0,119.377,119.4281,119.3685,119.377,11156.0
2017-01-19 14:50:00,140.01,140.06,139.97,140.02,12639.0,119.3855,119.4281,119.3514,119.394,12639.0
2017-01-19 14:55:00,139.99,140.01,139.92,139.98,4209.0,119.3685,119.3855,119.3088,119.3599,4209.0
2017-01-19 15:00:00,139.96,140.01,139.91,139.99,3700.0,119.3429,119.3855,119.3002,119.3685,3700.0
2017-01-19 15:05:00,139.99,140.04,139.81,139.9,8456.0,119.3685,119.4111,119.215,119.2917,8456.0
2017-01-19 15:10:00,139.91,140.02,139.89,140.02,2519.0,119.3002,119.394,119.2832,119.394,2519.0
2017-01-19 15:15:00,140.02,140.09,139.96,140.03,22967.0,119.394,119.4537,119.3429,119.4026,22967.0
2017-01-19 15:20:00,140.0,140.06,139.99,140.01,10112.0,119.377,119.4281,119.3685,119.3855,10112.0
2017-01-19 15:25:00,140.04,140.18,140.01,140.13,7391.0,119.4111,119.5305,119.3855,119.4878,7391.0
2017-01-19 15:30:00,140.14,140.16,139.97,140.0,8987.0,119.4964,119.5134,119.3514,119.377,8987.0
2017-01-19 15:35:00,140.0,140.19,139.96,140.16,6174.0,119.377,119.539,119.3429,119.5134,6174.0
2017-01-19 15:40:00,140.14,140.21,140.02,140.02,13245.0,119.4964,119.5561,119.394,119.394,13245.0
2017-01-19 15:45:00,140.03,140.06,139.98,140.03,42071.0,119.4026,119.4281,119.3599,119.4026,42071.0
2017-01-19 15:50:00,140.03,140.06,139.97,140.0,30674.0,119.4026,119.4281,119.3514,119.377,30674.0
2017-01-19 15:55:00,140.0,140.08,139.95,139.99,105025.0,119.377,119.4452,119.3344,119.3685,105025.0
2017-01-20 09:30:00,140.99,141.45,140.65,141.0,82737.0,120.2212,120.6134,119.9312,120.2297,82737.0
2017-01-20 09:35:00,141.0,141.1,139.72,140.45,47923.0,120.2297,120.315,119.1382,119.7607,47923.0
2017-01-20 09:40:00,140.45,141.06,140.38,140.94,44843.0,119.7607,120.2808,119.701,120.1785,44843.0
2017-01-20 09:45:00,140.81,141.14,140.8,140.92,30543.0,120.0677,120.3491,120.0591,120.1615,30543.0
2017-01-20 09:50:00,140.96,141.07,140.81,140.86,26504.0,120.1956,120.2894,120.0677,120.1103,26504.0
2017-01-20 09:55:00,140.97,141.24,140.93,141.0,9334.0,120.2041,120.4343,120.17,120.2297,9334.0
2017-01-20 10:00:00,141.06,141.2,140.89,140.98,47690.0,120.2808,120.4002,120.1359,120.2126,47690.0
2017-01-20 10:05:00,141.04,141.04,140.57,140.57,26109.0,120.2638,120.2638,119.863,119.863,26109.0
2017-01-20 10:10:00,140.66,140.67,140.43,140.43,15968.0,119.9398,119.9483,119.7436,119.7436,15968.0
2017-01-20 10:15:00,140.5,140.61,140.23,140.49,19623.0,119.8033,119.8971,119.5731,119.7948,19623.0
2017-01-20 10:20:00,140.49,140.57,140.24,140.26,5120.0,119.7948,119.863,119.5816,119.5987,5120.0
2017-01-20 10:25:00,140.35,140.57,140.28,140.3,123661.0,119.6754,119.863,119.6157,119.6328,123661.0
2017-01-20 10:30:00,140.35,141.38,140.28,141.37,92822.0,119.6754,120.5537,119.6157,120.5452,92822.0
2017-01-20 10:35:00,141.38,141.47,141.07,141.09,38331.0,120.5537,120.6304,120.2894,120.3064,38331.0
2017-01-20 10:40:00,141.05,141.19,140.64,140.71,30950.0,120.2723,120.3917,119.9227,119.9824,30950.0
2017-01-20 10:45:00,140.72,140.8,140.43,140.5,27709.0,119.9909,120.0591,119.7436,119.8033,27709.0
2017-01-20 10:50:00,140.54,140.62,140.44,140.49,19575.0,119.8374,119.9057,119.7522,119.7948,19575.0
2017-01-20 10:55:00,140.47,140.67,140.46,140.49,32745.0,119.7778,119.9483,119.7692,119.7948,32745.0
2017-01-20 11:00:00,140.5,140.55,140.46,140.5,32172.0,119.8033,119.846,119.7692,119.8033,32172.0
2017-01-20 11:05:00,140.53,140.56,140.32,140.43,16196.0,119.8289,119.8545,119.6498,119.7436,16196.0
2017-01-20 11:10:00,140.42,140.5,140.37,140.41,9033.0,119.7351,119.8033,119.6925,119.7266,9033.0
2017-01-20 11:15:00,140.45,140.52,140.32,140.41,6213.0,119.7607,119.8204,119.6498,119.7266,6213.0
2017-01-20 11:20:00,140.41,140.54,140.31,140.35,6928.0,119.7266,119.8374,119.6413,119.6754,6928.0
2017-01-20 11:25:00,140.35,140.42,140.17,140.18,16349.0,119.6754,119.7351,119.5219,119.5305,16349.0
2017-01-20 11:30:00,140.24,140.33,140.17,140.33,5828.0,119.5816,119.6584,119.5219,119.6584,5828.0
2017-01-20 11:35:00,140.38,140.6,140.37,140.6,2707.0,119.701,119.8886,119.6925,119.8886,2707.0
2017-01-20 11:40:00,140.6,140.66,140.54,140.57,5686.0,119.8886,119.9398,119.8374,119.863,5686.0
2017-01-20 11:45:00,140.61,140.62,140.44,140.45,4379.0,119.8971,119.9057,119.7522,119.7607,4379.0
2017-01-20 11:50:00,140.49,140.6,140.47,140.59,4001.0,119.7948,119.8886,119.7778,119.8801,4001.0
2017-01-20 11:55:00,140.57,140.57,140.26,140.32,7223.0,119.863,119.863,119.5987,119.6498,7223.0
2017-01-20 12:00:00,140.36,140.4,140.28,140.31,5540.0,119.684,119.7181,119.6157,119.6413,5540.0
2017-01-20 12:05:00,140.18,140.56,139.85,140.39,25450.0,119.5305,119.8545,119.2491,119.7095,25450.0
2017-01-20 12:10:00,140.32,140.37,140.0,140.05,4600.0,119.6498,119.6925,119.377,119.4196,4600.0
2017-01-20 12:15:00,140.08,140.3,139.95,140.29,5558.0,119.4452,119.6328,119.3344,119.6243,5558.0
2017-01-20 12:20:00,140.24,140.24,140.01,140.01,4696.0,119.5816,119.5816,119.3855,119.3855,4696.0
2017-01-20 12:25:00,140.07,140.12,139.93,139.96,5441.0,119.4367,119.4793,119.3173,119.3429,5441.0
2017-01-20 12:30:00,139.99,140.09,139.81,140.08,104105.0,119.3685,119.4537,119.215,119.4452,104105.0
2017-01-20 12:35:00,140.06,140.12,139.86,139.97,11317.0,119.4281,119.4793,119.2576,119.3514,11317.0
2017-01-20 12:40:00,140.0,140.15,139.93,140.09,3742.0,119.377,119.5049,119.3173,119.4537,3742.0
2017-01-20 12:45:00,140.16,140.43,140.1,140.27,6567.0,119.5134,119.7436,119.4623,119.6072,6567.0
2017-01-20 12:50:00,140.29,140.43,140.29,140.33,4508.0,119.6243,119.7436,119.6243,119.6584,4508.0
2017-01-20 12:55:00,140.31,140.33,140.2,140.33,4132.0,119.6413,119.6584,119.5475,119.6584,4132.0
2017-01-20 13:00:00,140.35,140.41,140.21,140.41,4800.0,119.6754,119.7266,119.5561,119.7266,4800.0
2017-01-20 13:05:00,140.44,140.63,140.41,140.61,7523.0,119.7522,119.9142,119.7266,119.8971,7523.0
2017-01-20 13:10:00,140.64,140.71,140.59,140.65,4300.0,119.9227,119.9824,119.8801,119.9312,4300.0
2017-01-20 13:15:00,140.61,140.84,140.61,140.81,4098.0,119.8971,120.0932,119.8971,120.0677,4098.0
2017-01-20 13:20:00,140.81,140.86,140.73,140.77,74055.0,120.0677,120.1103,119.9995,120.0336,74055.0
2017-01-20 13:25:00,140.74,140.74,140.64,140.74,6105.0,120.008,120.008,119.9227,120.008,6105.0
2017-01-20 13:30:00,140.71,140.71,140.52,140.55,15839.0,119.9824,119.9824,119.8204,119.846,15839.0
2017-01-20 13:35:00,140.53,140.53,140.43,140.43,2400.0,119.8289,119.8289,119.7436,119.7436,2400.0
2017-01-20 13:40:00,140.46,140.57,140.44,140.56,4157.0,119.7692,119.863,119.7522,119.8545,4157.0
2017-01-20 13:45:00,140.56,140.64,140.28,140.31,6202.0,119.8545,119.9227,119.6157,119.6413,6202.0
2017-01-20 13:50:00,140.28,140.36,140.28,140.31,5380.0,119.6157,119.684,119.6157,119.6413,5380.0
2017-01-20 13:55:00,140.33,140.39,140.28,140.28,12868.0,119.6584,119.7095,119.6157,119.6157,12868.0
2017-01-20 14:00:00,140.3,140.3,140.16,140.27,5923.0,119.6328,119.6328,119.5134,119.6072,5923.0
2017-01-20 14:05:00,140.28,140.37,140.2,140.23,12361.0,119.6157,119.6925,119.5475,119.5731,12361.0
2017-01-20 14:10:00,140.23,140.23,140.07,140.08,7724.0,119.5731,119.5731,119.4367,119.4452,7724.0
2017-01-20 14:15:00,140.12,140.12,140.05,140.06,12717.0,119.4793,119.4793,119.4196,119.4281,12717.0
2017-01-20 14:20:00,140.09,140.09,139.63,139.77,29453.0,119.4537,119.4537,119.0615,119.1809,29453.0
2017-01-20 14:25:00,139.78,140.32,139.78,140.32,18310.0,119.1894,119.6498,119.1894,119.6498,18310.0
2017-01-20 14:30:00,140.31,140.43,140.3,140.36,4344.0,119.6413,119.7436,119.6328,119.684,4344.0
2017-01-20 14:35:00,140.35,140.38,140.15,140.27,10440.0,119.6754,119.701,119.5049,119.6072,10440.0
2017-01-20 14:40:00,140.23,140.42,140.2,140.42,3949.0,119.5731,119.7351,119.5475,119.7351,3949.0
2017-01-20 14:45:00,140.45,140.45,140.31,140.31,3855.0,119.7607,119.7607,119.6413,119.6413,3855.0
2017-01-20 14:50:00,140.34,140.37,140.18,140.22,18235.0,119.6669,119.6925,119.5305,119.5646,18235.0
2017-01-20 14:55:00,140.25,140.25,140.21,140.21,3000.0,119.5902,119.5902,119.5561,119.5561,3000.0
2017-01-20 15:00:00,140.23,140.41,140.23,140.41,9753.0,119.5731,119.7266,119.5731,119.7266,9753.0
2017-01-20 15:05:00,140.4,140.51,140.37,140.47,4308.0,119.7181,119.8119,119.6925,119.7778,4308.0
2017-01-20 15:10:00,140.49,140.6,140.48,140.49,5882.0,119.7948,119.8886,119.7863,119.7948,5882.0
2017-01-20 15:15:00,140.46,140.49,140.39,140.44,5664.0,119.7692,119.7948,119.7095,119.7522,5664.0
2017-01-20 15:20:00,140.45,140.45,140.21,140.25,10893.0,119.7607,119.7607,119.5561,119.5902,10893.0
2017-01-20 15:25:00,140.24,140.28,139.96,139.98,13060.0,119.5816,119.6157,119.3429,119.3599,13060.0
2017-01-20 15:30:00,140.0,140.21,139.99,140.2,7258.0,119.377,119.5561,119.3685,119.5475,7258.0
2017-01-20 15:35:00,140.22,140.38,140.16,140.38,10344.0,119.5646,119.701,119.5134,119.701,10344.0
2017-01-20 15:40:00,140.38,140.44,140.35,140.44,10908.0,119.701,119.7522,119.6754,119.7522,10908.0
2017-01-20 15:45:00,140.42,140.61,140.42,140.6,24056.0,119.7351,119.8971,119.7351,119.8886,24056.0
2017-01-20 15:50:00,140.58,140.62,140.48,140.5,23086.0,119.8715,119.9057,119.7863,119.8033,23086.0
2017-01-20 15:55:00,140.51,140.57,140.44,140.55,54939.0,119.8119,119.863,119.7522,119.846,54939.0
2017-01-23 09:30:00,140.81,140.98,140.06,140.5,43307.0,120.0677,120.2126,119.4281,119.8033,43307.0
2017-01-23 09:35:00,140.56,140.63,140.26,140.36,6753.0,119.8545,119.9142,119.5987,119.684,6753.0
2017-01-23 09:40:00,140.31,140.6,139.71,140.14,22065.0,119.6413,119.8886,119.1297,119.4964,22065.0
2017-01-23 09:45:00,140.19,140.21,140.02,140.09,26103.0,119.539,119.5561,119.394,119.4537,26103.0
2017-01-23 09:50:00,140.11,140.11,139.92,139.98,8764.0,119.4708,119.4708,119.3088,119.3599,8764.0
2017-01-23 09:55:00,139.96,140.13,139.92,140.03,26335.0,119.3429,119.4878,119.3088,119.4026,26335.0
2017-01-23 10:00:00,140.01,140.09,139.97,140.04,18568.0,119.3855,119.4537,119.3514,119.4111,18568.0
2017-01-23 10:05:00,140.0,140.07,139.96,140.0,11449.0,119.377,119.4367,119.3429,119.377,11449.0
2017-01-23 10:10:00,140.0,140.0,139.79,139.97,10110.0,119.377,119.377,119.1979,119.3514,10110.0
2017-01-23 10:15:00,139.93,140.12,139.91,139.97,10334.0,119.3173,119.4793,119.3002,119.3514,10334.0
2017-01-23 10:20:00,140.0,140.0,139.92,139.98,4618.0,119.377,119.377,119.3088,119.3599,4618.0
2017-01-23 10:25:00,139.98,140.03,139.87,139.91,7516.0,119.3599,119.4026,119.2661,119.3002,7516.0
2017-01-23 10:30:00,139.91,139.93,139.51,139.65,21515.0,119.3002,119.3173,118.9592,119.0785,21515.0
2017-01-23 10:35:00,139.69,139.89,139.69,139.83,6818.0,119.1127,119.2832,119.1127,119.232,6818.0
2017-01-23 10:40:00,139.86,139.95,139.85,139.92,4271.0,119.2576,119.3344,119.2491,119.3088,4271.0
2017-01-23 10:45:00,139.91,139.98,139.88,139.95,4403.0,119.3002,119.3599,119.2747,119.3344,4403.0
2017-01-23 10:50:00,139.96,140.02,139.9,139.92,17250.0,119.3429,119.394,119.2917,119.3088,17250.0
2017-01-23 10:55:00,139.94,140.22,139.92,140.21,13745.0,119.3258,119.5646,119.3088,119.5561,13745.0
2017-01-23 11:00:00,140.18,140.26,140.14,140.18,9781.0,119.5305,119.5987,119.4964,119.5305,9781.0
2017-01-23 11:05:00,140.19,140.29,140.19,140.22,5211.0,119.539,119.6243,119.539,119.5646,5211.0
2017-01-23 11:10:00,140.22,140.26,139.87,139.87,6672.0,119.5646,119.5987,119.2661,119.2661,6672.0
2017-01-23 11:15:00,139.85,139.86,139.71,139.71,5953.0,119.2491,119.2576,119.1297,119.1297,5953.0
2017-01-23 11:20:00,139.7,139.79,139.66,139.67,11510.0,119.1212,119.1979,119.0871,119.0956,11510.0
2017-01-23 11:25:00,139.64,139.8,139.63,139.8,6148.0,119.07,119.2064,119.0615,119.2064,6148.0
2017-01-23 11:30:00,139.82,140.07,139.82,140.04,6944.0,119.2235,119.4367,119.2235,119.4111,6944.0
2017-01-23 11:35:00,140.06,140.12,139.91,139.91,5945.0,119.4281,119.4793,119.3002,119.3002,5945.0
2017-01-23 11:40:00,139.9,139.9,139.82,139.87,2500.0,119.2917,119.2917,119.2235,119.2661,2500.0
2017-01-23 11:45:00,139.8,139.82,139.52,139.7,4914.0,119.2064,119.2235,118.9677,119.1212,4914.0
2017-01-23 11:50:00,139.67,139.72,139.59,139.59,5199.0,119.0956,119.1382,119.0274,119.0274,5199.0
2017-01-23 11:55:00,139.59,139.75,139.55,139.75,2123.0,119.0274,119.1638,118.9933,119.1638,2123.0
2017-01-23 12:00:00,139.76,139.8,139.72,139.78,5460.0,119.1723,119.2064,119.1382,119.1894,5460.0
2017-01-23 12:05:00,139.75,139.79,139.67,139.69,4430.0,119.1638,119.1979,119.0956,119.1127,4430.0
2017-01-23 12:10:00,139.67,139.78,139.66,139.68,5048.0,119.0956,119.1894,119.0871,119.1041,5048.0
2017-01-23 12:15:00,139.71,139.77,139.61,139.77,6110.0,119.1297,119.1809,119.0444,119.1809,6110.0
2017-01-23 12:20:00,139.78,139.86,139.73,139.82,3909.0,119.1894,119.2576,119.1468,119.2235,3909.0
2017-01-23 12:25:00,139.82,139.91,139.79,139.88,6421.0,119.2235,119.3002,119.1979,119.2747,6421.0
2017-01-23 12:30:00,139.86,139.89,139.82,139.86,1101.0,119.2576,119.2832,119.2235,119.2576,1101.0
2017-01-23 12:35:00,139.86,139.86,139.72,139.77,3547.0,119.2576,119.2576,119.1382,119.1809,3547.0
2017-01-23 12:40:00,139.75,139.96,139.75,139.86,8491.0,119.1638,119.3429,119.1638,119.2576,8491.0
2017-01-23 12:45:00,139.84,139.86,139.69,139.73,1996.0,119.2406,119.2576,119.1127,119.1468,1996.0
2017-01-23 12:50:00,139.75,139.8,139.75,139.78,2100.0,119.1638,119.2064,119.1638,119.1894,2100.0
2017-01-23 12:55:00,139.78,139.79,139.77,139.77,1228.0,119.1894,119.1979,119.1809,119.1809,1228.0
2017-01-23 13:00:00,139.8,139.89,139.75,139.89,5386.0,119.2064,119.2832,119.1638,119.2832,5386.0
2017-01-23 13:05:00,139.92,140.0,139.91,139.98,6128.0,119.3088,119.377,119.3002,119.3599,6128.0
2017-01-23 13:10:00,139.98,139.99,139.72,139.72,13016.0,119.3599,119.3685,119.1382,119.1382,13016.0
2017-01-23 13:15:00,139.75,139.82,139.75,139.75,5507.0,119.1638,119.2235,119.1638,119.1638,5507.0
2017-01-23 13:20:00,139.78,139.88,139.76,139.83,3180.0,119.1894,119.2747,119.1723,119.232,3180.0
2017-01-23 13:25:00,139.78,139.87,139.78,139.87,1800.0,119.1894,119.2661,119.1894,119.2661,1800.0
2017-01-23 13:30:00,139.87,139.99,139.84,139.98,5515.0,119.2661,119.3685,119.2406,119.3599,5515.0
2017-01-23 13:35:00,140.01,140.36,140.01,140.36,4900.0,119.3855,119.684,119.3855,119.684,4900.0
2017-01-23 13:40:00,140.38,140.38,140.18,140.18,14175.0,119.701,119.701,119.5305,119.5305,14175.0
2017-01-23 13:45:00,140.24,140.24,140.06,140.14,12871.0,119.5816,119.5816,119.4281,119.4964,12871.0
2017-01-23 13:50:00,140.1,140.1,139.97,139.99,4635.0,119.4623,119.4623,119.3514,119.3685,4635.0
2017-01-23 13:55:00,139.96,140.09,139.92,140.09,10433.0,119.3429,119.4537,119.3088,119.4537,10433.0
2017-01-23 14:00:00,140.09,140.19,140.01,140.1,8826.0,119.4537,119.539,119.3855,119.4623,8826.0
2017-01-23 14:05:00,140.1,140.1,139.85,139.85,11591.0,119.4623,119.4623,119.2491,119.2491,11591.0
2017-01-23 14:10:00,139.84,139.91,139.83,139.84,3008.0,119.2406,119.3002,119.232,119.2406,3008.0
2017-01-23 14:15:00,139.82,139.88,139.81,139.84,1500.0,119.2235,119.2747,119.215,119.2406,1500.0
2017-01-23 14:20:00,139.86,139.86,139.76,139.78,3960.0,119.2576,119.2576,119.1723,119.1894,3960.0
2017-01-23 14:25:00,139.77,139.83,139.76,139.82,3340.0,119.1809,119.232,119.1723,119.2235,3340.0
2017-01-23 14:30:00,139.8,139.91,139.79,139.88,3800.0,119.2064,119.3002,119.1979,119.2747,3800.0
2017-01-23 14:35:00,139.9,139.94,139.87,139.94,2900.0,119.2917,119.3258,119.2661,119.3258,2900.0
2017-01-23 14:40:00,139.93,139.94,139.87,139.91,3497.0,119.3173,119.3258,119.2661,119.3002,3497.0
2017-01-23 14:45:00,139.93,139.96,139.76,139.76,10614.0,119.3173,119.3429,119.1723,119.1723,10614.0
2017-01-23 14:50:00,139.78,139.96,139.77,139.96,7734.0,119.1894,119.3429,119.1809,119.3429,7734.0
2017-01-23 14:55:00,139.99,140.0,139.94,139.98,10823.0,119.3685,119.377,119.3258,119.3599,10823.0
2017-01-23 15:00:00,139.98,140.0,139.91,139.93,12975.0,119.3599,119.377,119.3002,119.3173,12975.0
2017-01-23 15:05:00,139.93,139.95,139.9,139.91,5700.0,119.3173,119.3344,119.2917,119.3002,5700.0
2017-01-23 15:10:00,139.9,139.95,139.85,139.85,9240.0,119.2917,119.3344,119.2491,119.2491,9240.0
2017-01-23 15:15:00,139.84,139.95,139.83,139.95,10544.0,119.2406,119.3344,119.232,119.3344,10544.0
2017-01-23 15:20:00,139.96,140.0,139.92,139.99,15729.0,119.3429,119.377,119.3088,119.3685,15729.0
2017-01-23 15:25:00,139.98,140.0,139.89,139.95,13452.0,119.3599,119.377,119.2832,119.3344,13452.0
2017-01-23 15:30:00,139.96,140.0,139.89,139.93,15860.0,119.3429,119.377,119.2832,119.3173,15860.0
2017-01-23 15:35:00,139.95,140.09,139.92,140.09,33327.0,119.3344,119.4537,119.3088,119.4537,33327.0
2017-01-23 15:40:00,140.11,140.22,140.08,140.15,25118.0,119.4708,119.5646,119.4452,119.5049,25118.0
2017-01-23 15:45:00,140.14,140.14,140.01,140.01,36962.0,119.4964,119.4964,119.3855,119.3855,36962.0
2017-01-23 15:50:00,140.01,140.02,139.96,139.99,45964.0,119.3855,119.394,119.3429,119.3685,45964.0
2017-01-23 15:55:00,139.99,140.04,139.97,140.01,72428.0,119.3685,119.4111,119.3514,119.3855,72428.0
2017-01-24 09:30:00,140.43,140.52,139.72,140.48,14446.0,119.7436,119.8204,119.1382,119.7863,14446.0
2017-01-24 09:35:00,140.52,140.97,140.51,140.61,8521.0,119.8204,120.2041,119.8119,119.8971,8521.0
2017-01-24 09:40:00,140.65,140.85,140.32,140.75,9740.0,119.9312,120.1018,119.6498,120.0165,9740.0
2017-01-24 09:45:00,140.75,140.93,140.34,140.34,41114.0,120.0165,120.17,119.6669,119.6669,41114.0
2017-01-24 09:50:00,140.27,140.38,139.9,140.12,35015.0,119.6072,119.701,119.2917,119.4793,35015.0
2017-01-24 09:55:00,140.03,140.08,139.75,139.82,67135.0,119.4026,119.4452,119.1638,119.2235,67135.0
2017-01-24 10:00:00,139.93,140.23,139.82,140.11,18609.0,119.3173,119.5731,119.2235,119.4708,18609.0
2017-01-24 10:05:00,140.09,140.29,139.91,140.11,57750.0,119.4537,119.6243,119.3002,119.4708,57750.0
2017-01-24 10:10:00,140.11,140.7,140.07,140.7,15015.0,119.4708,119.9739,119.4367,119.9739,15015.0
2017-01-24 10:15:00,140.74,140.74,140.41,140.59,8910.0,120.008,120.008,119.7266,119.8801,8910.0
2017-01-24 10:20:00,140.6,140.73,140.55,140.58,17559.0,119.8886,119.9995,119.846,119.8715,17559.0
2017-01-24 10:25:00,140.59,140.87,140.59,140.74,14476.0,119.8801,120.1188,119.8801,120.008,14476.0
2017-01-24 10:30:00,140.67,140.97,140.67,140.85,21714.0,119.9483,120.2041,119.9483,120.1018,21714.0
2017-01-24 10:35:00,140.83,141.17,140.75,141.07,58374.0,120.0847,120.3746,120.0165,120.2894,58374.0
2017-01-24 10:40:00,141.08,141.17,140.91,141.08,11135.0,120.2979,120.3746,120.1529,120.2979,11135.0
2017-01-24 10:45:00,141.03,141.23,141.03,141.03,7584.0,120.2553,120.4258,120.2553,120.2553,7584.0
2017-01-24 10:50:00,141.03,141.31,141.03,141.25,9861.0,120.2553,120.494,120.2553,120.4429,9861.0
2017-01-24 10:55:00,141.25,141.45,141.25,141.45,7308.0,120.4429,120.6134,120.4429,120.6134,7308.0
2017-01-24 11:00:00,141.43,141.45,141.29,141.31,3785.0,120.5963,120.6134,120.477,120.494,3785.0
2017-01-24 11:05:00,141.32,141.57,141.32,141.57,3200.0,120.5025,120.7157,120.5025,120.7157,3200.0
2017-01-24 11:10:00,141.54,141.71,141.54,141.68,15819.0,120.6901,120.8351,120.6901,120.8095,15819.0
2017-01-24 11:15:00,141.68,141.85,141.66,141.85,6510.0,120.8095,120.9545,120.7925,120.9545,6510.0
2017-01-24 11:20:00,141.85,141.89,141.78,141.87,4424.0,120.9545,120.9886,120.8948,120.9715,4424.0
2017-01-24 11:25:00,141.91,141.95,141.81,141.93,12038.0,121.0056,121.0397,120.9204,121.0227,12038.0
2017-01-24 11:30:00,141.95,142.07,141.91,142.04,27051.0,121.0397,121.1421,121.0056,121.1165,27051.0
2017-01-24 11:35:00,142.05,142.13,141.99,142.04,8796.0,121.125,121.1932,121.0738,121.1165,8796.0
2017-01-24 11:40:00,142.04,142.11,142.0,142.08,3496.0,121.1165,121.1762,121.0824,121.1506,3496.0
2017-01-24 11:45:00,142.1,142.2,142.05,142.15,5245.0,121.1676,121.2529,121.125,121.2103,5245.0
2017-01-24 11:50:00,142.18,142.18,141.92,141.96,13935.0,121.2359,121.2359,121.0142,121.0483,13935.0
2017-01-24 11:55:00,141.99,142.08,141.96,142.03,26025.0,121.0738,121.1506,121.0483,121.108,26025.0
2017-01-24 12:00:00,142.02,142.06,141.98,142.04,6694.0,121.0994,121.1335,121.0653,121.1165,6694.0
2017-01-24 12:05:00,142.04,142.09,141.98,142.0,36826.0,121.1165,121.1591,121.0653,121.0824,36826.0
2017-01-24 12:10:00,142.0,142.3,142.0,142.3,10843.0,121.0824,121.3382,121.0824,121.3382,10843.0
2017-01-24 12:15:00,142.25,142.33,142.2,142.31,29699.0,121.2955,121.3638,121.2529,121.3467,29699.0
2017-01-24 12:20:00,142.34,142.6,142.27,142.46,4317.0,121.3723,121.594,121.3126,121.4746,4317.0
2017-01-24 12:25:00,142.45,142.53,142.42,142.45,4830.0,121.4661,121.5343,121.4405,121.4661,4830.0
2017-01-24 12:30:00,142.44,142.56,142.4,142.56,7630.0,121.4576,121.5599,121.4235,121.5599,7630.0
2017-01-24 12:35:00,142.53,142.55,142.45,142.55,11228.0,121.5343,121.5514,121.4661,121.5514,11228.0
2017-01-24 12:40:00,142.56,142.57,142.49,142.57,4100.0,121.5599,121.5684,121.5002,121.5684,4100.0
2017-01-24 12:45:00,142.55,142.77,142.54,142.7,6610.0,121.5514,121.7389,121.5428,121.6793,6610.0
2017-01-24 12:50:00,142.67,142.77,142.59,142.73,2100.0,121.6537,121.7389,121.5855,121.7048,2100.0
2017-01-24 12:55:00,142.72,142.86,142.62,142.77,15178.0,121.6963,121.8157,121.611,121.7389,15178.0
2017-01-24 13:00:00,142.74,142.97,142.71,142.92,10670.0,121.7134,121.9095,121.6878,121.8669,10670.0
2017-01-24 13:05:00,142.94,143.07,142.86,142.92,6203.0,121.8839,121.9948,121.8157,121.8669,6203.0
2017-01-24 13:10:00,142.96,143.06,142.86,143.02,17458.0,121.901,121.9862,121.8157,121.9521,17458.0
2017-01-24 13:15:00,143.0,143.05,142.91,143.04,11853.0,121.9351,121.9777,121.8583,121.9692,11853.0
2017-01-24 13:20:00,143.02,143.09,142.94,143.02,14638.0,121.9521,122.0118,121.8839,121.9521,14638.0
2017-01-24 13:25:00,142.98,143.13,142.97,143.13,22746.0,121.918,122.0459,121.9095,122.0459,22746.0
2017-01-24 13:30:00,143.13,143.32,143.04,143.31,10104.0,122.0459,122.2079,121.9692,122.1994,10104.0
2017-01-24 13:35:00,143.31,143.52,143.26,143.44,34223.0,122.1994,122.3785,122.1568,122.3103,34223.0
2017-01-24 13:40:00,143.44,143.69,143.42,143.58,20578.0,122.3103,122.5234,122.2932,122.4296,20578.0
2017-01-24 13:45:00,143.54,143.74,143.52,143.61,30580.0,122.3955,122.5661,122.3785,122.4552,30580.0
2017-01-24 13:50:00,143.54,143.65,143.36,143.44,29900.0,122.3955,122.4893,122.242,122.3103,29900.0
2017-01-24 13:55:00,143.38,143.43,143.27,143.28,4112.0,122.2591,122.3017,122.1653,122.1738,4112.0
2017-01-24 14:00:00,143.25,143.41,143.11,143.15,11559.0,122.1482,122.2847,122.0289,122.063,11559.0
2017-01-24 14:05:00,143.11,143.22,142.97,143.08,25029.0,122.0289,122.1227,121.9095,122.0033,25029.0
2017-01-24 14:10:00,143.1,143.3,142.98,143.27,12170.0,122.0203,122.1909,121.918,122.1653,12170.0
2017-01-24 14:15:00,143.24,143.25,143.02,143.02,10389.0,122.1397,122.1482,121.9521,121.9521,10389.0
2017-01-24 14:20:00,143.05,143.06,142.87,142.88,9926.0,121.9777,121.9862,121.8242,121.8327,9926.0
2017-01-24 14:25:00,142.92,142.95,142.6,142.67,14257.0,121.8669,121.8924,121.594,121.6537,14257.0
2017-01-24 14:30:00,142.67,142.72,142.36,142.48,30124.0,121.6537,121.6963,121.3893,121.4917,30124.0
2017-01-24 14:35:00,142.44,142.5,142.23,142.5,11844.0,121.4576,121.5087,121.2785,121.5087,11844.0
2017-01-24 14:40:00,142.47,142.81,142.46,142.73,17575.0,121.4831,121.7731,121.4746,121.7048,17575.0
2017-01-24 14:45:00,142.68,142.68,142.42,142.42,9487.0,121.6622,121.6622,121.4405,121.4405,9487.0
2017-01-24 14:50:00,142.35,142.48,142.27,142.38,6449.0,121.3808,121.4917,121.3126,121.4064,6449.0
2017-01-24 14:55:00,142.37,142.57,142.33,142.34,13179.0,121.3979,121.5684,121.3638,121.3723,13179.0
2017-01-24 15:00:00,142.36,142.8,142.27,142.6,28264.0,121.3893,121.7645,121.3126,121.594,28264.0
2017-01-24 15:05:00,142.64,142.77,142.5,142.5,19804.0,121.6281,121.7389,121.5087,121.5087,19804.0
2017-01-24 15:10:00,142.51,142.59,142.48,142.5,16136.0,121.5172,121.5855,121.4917,121.5087,16136.0
2017-01-24 15:15:00,142.5,142.51,142.3,142.34,12164.0,121.5087,121.5172,121.3382,121.3723,12164.0
2017-01-24 15:20:00,142.37,142.45,142.21,142.33,17885.0,121.3979,121.4661,121.2614,121.3638,17885.0
2017-01-24 15:25:00,142.32,142.37,142.07,142.25,8626.0,121.3552,121.3979,121.1421,121.2955,8626.0
2017-01-24 15:30:00,142.27,142.36,142.02,142.1,23603.0,121.3126,121.3893,121.0994,121.1676,23603.0
2017-01-24 15:35:00,142.11,142.14,141.98,142.05,37686.0,121.1762,121.2018,121.0653,121.125,37686.0
2017-01-24 15:40:00,142.05,142.1,141.9,142.0,44584.0,121.125,121.1676,120.9971,121.0824,44584.0
2017-01-24 15:45:00,141.99,142.14,141.98,141.98,37833.0,121.0738,121.2018,121.0653,121.0653,37833.0
2017-01-24 15:50:00,142.02,142.15,141.96,142.0,39199.0,121.0994,121.2103,121.0483,121.0824,39199.0
2017-01-24 15:55:00,142.02,142.03,141.83,142.03,61065.0,121.0994,121.108,120.9374,121.108,61065.0
2017-01-25 09:30:00,151.64,153.13,149.54,151.3,259658.0,129.3023,130.5728,127.5117,129.0124,259658.0
2017-01-25 09:35:00,151.58,152.74,150.42,151.93,185063.0,129.2512,130.2403,128.262,129.5496,185063.0
2017-01-25 09:40:00,151.86,153.63,151.66,153.53,137416.0,129.4899,130.9992,129.3194,130.9139,137416.0
2017-01-25 09:45:00,153.45,153.56,151.43,152.01,66025.0,130.8457,130.9395,129.1233,129.6178,66025.0
2017-01-25 09:50:00,151.98,154.0,151.92,154.0,170665.0,129.5922,131.3147,129.5411,131.3147,170665.0
2017-01-25 09:55:00,153.92,154.11,153.3,154.1,95848.0,131.2465,131.4085,130.7178,131.4,95848.0
2017-01-25 10:00:00,154.11,154.92,153.64,154.2,167234.0,131.4085,132.0992,131.0077,131.4852,167234.0
2017-01-25 10:05:00,154.33,155.32,154.26,155.18,123995.0,131.5961,132.4402,131.5364,132.3209,123995.0
2017-01-25 10:10:00,155.19,155.44,154.13,154.13,182836.0,132.3294,132.5426,131.4255,131.4255,182836.0
2017-01-25 10:15:00,154.12,154.51,153.62,153.9,68928.0,131.417,131.7496,130.9907,131.2294,68928.0
2017-01-25 10:20:00,153.9,154.0,153.6,153.61,68862.0,131.2294,131.3147,130.9736,130.9821,68862.0
2017-01-25 10:25:00,153.6,153.65,152.95,153.15,61420.0,130.9736,131.0162,130.4194,130.5899,61420.0
2017-01-25 10:30:00,152.96,153.32,152.31,152.39,102196.0,130.4279,130.7349,129.8736,129.9419,102196.0
2017-01-25 10:35:00,152.46,153.34,152.4,153.09,83231.0,130.0015,130.7519,129.9504,130.5387,83231.0
2017-01-25 10:40:00,153.06,153.25,152.76,152.91,72541.0,130.5132,130.6752,130.2573,130.3853,72541.0
2017-01-25 10:45:00,152.91,153.09,152.61,152.74,44708.0,130.3853,130.5387,130.1294,130.2403,44708.0
2017-01-25 10:50:00,152.68,152.85,152.25,152.34,47423.0,130.1891,130.3341,129.8225,129.8992,47423.0
2017-01-25 10:55:00,152.36,152.65,152.22,152.47,35828.0,129.9163,130.1636,129.7969,130.0101,35828.0
2017-01-25 11:00:00,152.5,152.52,151.82,152.03,60560.0,130.0356,130.0527,129.4558,129.6349,60560.0
2017-01-25 11:05:00,152.08,152.14,151.38,151.72,59423.0,129.6775,129.7287,129.0806,129.3705,59423.0
2017-01-25 11:10:00,151.76,152.25,151.75,152.08,30573.0,129.4047,129.8225,129.3961,129.6775,30573.0
2017-01-25 11:15:00,152.05,152.11,151.68,152.11,27015.0,129.6519,129.7031,129.3364,129.7031,27015.0
2017-01-25 11:20:00,152.13,152.21,151.56,151.56,28787.0,129.7202,129.7884,129.2341,129.2341,28787.0
2017-01-25 11:25:00,151.58,151.79,151.39,151.58,45052.0,129.2512,129.4302,129.0892,129.2512,45052.0
2017-01-25 11:30:00,151.49,151.99,150.88,151.99,110874.0,129.1744,129.6008,128.6543,129.6008,110874.0
2017-01-25 11:35:00,151.96,152.1,151.09,151.49,79563.0,129.5752,129.6946,128.8334,129.1744,79563.0
2017-01-25 11:40:00,151.5,152.01,150.98,151.98,137298.0,129.183,129.6178,128.7396,129.5922,137298.0
2017-01-25 11:45:00,152.07,153.2,151.85,152.97,93580.0,129.669,130.6325,129.4814,130.4364,93580.0
2017-01-25 11:50:00,152.94,153.04,151.18,151.46,49939.0,130.4108,130.4961,128.9101,129.1488,49939.0
2017-01-25 11:55:00,151.36,152.22,151.31,151.86,30871.0,129.0636,129.7969,129.0209,129.4899,30871.0
2017-01-25 12:00:00,151.87,152.47,151.87,152.47,53963.0,129.4985,130.0101,129.4985,130.0101,53963.0
2017-01-25 12:05:00,152.47,152.62,152.23,152.49,16106.0,130.0101,130.138,129.8054,130.0271,16106.0
2017-01-25 12:10:00,152.46,152.94,152.46,152.73,32623.0,130.0015,130.4108,130.0015,130.2318,32623.0
2017-01-25 12:15:00,152.85,153.23,152.52,153.13,98147.0,130.3341,130.6581,130.0527,130.5728,98147.0
2017-01-25 12:20:00,153.04,153.32,152.96,152.98,19304.0,130.4961,130.7349,130.4279,130.4449,19304.0
2017-01-25 12:25:00,152.99,153.19,151.79,151.85,56657.0,130.4535,130.624,129.4302,129.4814,56657.0
2017-01-25 12:30:00,151.95,152.17,151.85,152.0,13125.0,129.5667,129.7543,129.4814,129.6093,13125.0
2017-01-25 12:35:00,152.0,152.11,151.8,151.99,107645.0,129.6093,129.7031,129.4388,129.6008,107645.0
2017-01-25 12:40:00,151.96,152.1,151.95,152.07,16688.0,129.5752,129.6946,129.5667,129.669,16688.0
2017-01-25 12:45:00,152.01,152.05,151.9,151.96,8614.0,129.6178,129.6519,129.524,129.5752,8614.0
2017-01-25 12:50:00,151.96,152.01,151.85,151.85,8370.0,129.5752,129.6178,129.4814,129.4814,8370.0
2017-01-25 12:55:00,151.85,152.03,151.62,152.0,9815.0,129.4814,129.6349,129.2853,129.6093,9815.0
2017-01-25 13:00:00,152.0,152.19,151.84,152.19,14700.0,129.6093,129.7713,129.4729,129.7713,14700.0
2017-01-25 13:05:00,152.12,152.3,152.06,152.27,12428.0,129.7116,129.8651,129.6605,129.8395,12428.0
2017-01-25 13:10:00,152.25,152.27,152.06,152.27,9698.0,129.8225,129.8395,129.6605,129.8395,9698.0
2017-01-25 13:15:00,152.25,152.53,152.24,152.43,11399.0,129.8225,130.0612,129.8139,129.976,11399.0
2017-01-25 13:20:00,152.39,152.64,152.39,152.46,12707.0,129.9419,130.155,129.9419,130.0015,12707.0
2017-01-25 13:25:00,152.42,152.65,152.42,152.44,7160.0,129.9674,130.1636,129.9674,129.9845,7160.0
2017-01-25 13:30:00,152.5,152.7,152.42,152.59,8180.0,130.0356,130.2062,129.9674,130.1124,8180.0
2017-01-25 13:35:00,152.58,152.68,152.4,152.52,5917.0,130.1039,130.1891,129.9504,130.0527,5917.0
2017-01-25 13:40:00,152.57,152.75,152.5,152.69,17368.0,130.0953,130.2488,130.0356,130.1977,17368.0
2017-01-25 13:45:00,152.68,153.04,152.63,153.04,26198.0,130.1891,130.4961,130.1465,130.4961,26198.0
2017-01-25 13:50:00,153.0,153.09,152.86,153.09,16559.0,130.462,130.5387,130.3426,130.5387,16559.0
2017-01-25 13:55:00,153.09,153.17,152.94,153.04,26570.0,130.5387,130.607,130.4108,130.4961,26570.0
2017-01-25 14:00:00,153.05,153.31,153.03,153.12,31262.0,130.5046,130.7263,130.4876,130.5643,31262.0
2017-01-25 14:05:00,153.14,153.23,152.97,153.12,15044.0,130.5814,130.6581,130.4364,130.5643,15044.0
2017-01-25 14:10:00,153.14,153.27,153.1,153.17,25532.0,130.5814,130.6922,130.5473,130.607,25532.0
2017-01-25 14:15:00,153.2,153.32,153.12,153.15,83038.0,130.6325,130.7349,130.5643,130.5899,83038.0
2017-01-25 14:20:00,153.2,153.23,152.9,153.0,64579.0,130.6325,130.6581,130.3767,130.462,64579.0
2017-01-25 14:25:00,152.92,152.97,152.72,152.92,12312.0,130.3938,130.4364,130.2232,130.3938,12312.0
2017-01-25 14:30:00,152.92,153.04,152.84,153.04,15687.0,130.3938,130.4961,130.3256,130.4961,15687.0
2017-01-25 14:35:00,153.09,153.13,152.99,153.06,10199.0,130.5387,130.5728,130.4535,130.5132,10199.0
2017-01-25 14:40:00,153.1,153.16,152.83,152.83,24580.0,130.5473,130.5984,130.317,130.317,24580.0
2017-01-25 14:45:00,152.83,153.03,152.66,153.03,10966.0,130.317,130.4876,130.1721,130.4876,10966.0
2017-01-25 14:50:00,153.03,153.08,152.51,152.54,22767.0,130.4876,130.5302,130.0442,130.0698,22767.0
2017-01-25 14:55:00,152.56,152.66,152.5,152.6,10168.0,130.0868,130.1721,130.0356,130.1209,10168.0
2017-01-25 15:00:00,152.63,152.88,152.62,152.87,13052.0,130.1465,130.3597,130.138,130.3511,13052.0
2017-01-25 15:05:00,152.9,152.9,152.65,152.72,16512.0,130.3767,130.3767,130.1636,130.2232,16512.0
2017-01-25 15:10:00,152.76,152.81,152.72,152.75,61305.0,130.2573,130.3,130.2232,130.2488,61305.0
2017-01-25 15:15:00,152.81,152.81,152.56,152.63,15533.0,130.3,130.3,130.0868,130.1465,15533.0
2017-01-25 15:20:00,152.64,152.72,152.5,152.62,24886.0,130.155,130.2232,130.0356,130.138,24886.0
2017-01-25 15:25:00,152.69,152.82,152.58,152.78,11926.0,130.1977,130.3085,130.1039,130.2744,11926.0
2017-01-25 15:30:00,152.81,153.0,152.72,152.96,22497.0,130.3,130.462,130.2232,130.4279,22497.0
2017-01-25 15:35:00,152.96,153.03,152.88,152.98,29742.0,130.4279,130.4876,130.3597,130.4449,29742.0
2017-01-25 15:40:00,153.0,153.18,152.89,153.18,39378.0,130.462,130.6155,130.3682,130.6155,39378.0
2017-01-25 15:45:00,153.18,153.25,153.09,153.19,34584.0,130.6155,130.6752,130.5387,130.624,34584.0
2017-01-25 15:50:00,153.19,153.24,153.13,153.17,69915.0,130.624,130.6666,130.5728,130.607,69915.0
2017-01-25 15:55:00,153.18,153.22,152.9,152.98,102019.0,130.6155,130.6496,130.3767,130.4449,102019.0
2017-01-26 09:30:00,153.67,153.9,152.75,153.3,36341.0,131.0333,131.2294,130.2488,130.7178,36341.0
2017-01-26 09:35:00,153.07,153.29,152.41,152.78,21492.0,130.5217,130.7093,129.9589,130.2744,21492.0
2017-01-26 09:40:00,152.86,153.15,152.77,152.96,18103.0,130.3426,130.5899,130.2659,130.4279,18103.0
2017-01-26 09:45:00,152.92,153.21,152.84,153.15,29905.0,130.3938,130.6411,130.3256,130.5899,29905.0
2017-01-26 09:50:00,153.2,154.21,153.01,154.21,56385.0,130.6325,131.4938,130.4705,131.4938,56385.0
2017-01-26 09:55:00,154.16,154.81,154.15,154.53,32645.0,131.4511,132.0054,131.4426,131.7666,32645.0
2017-01-26 10:00:00,154.51,154.91,154.35,154.43,35947.0,131.7496,132.0906,131.6131,131.6813,35947.0
2017-01-26 10:05:00,154.45,154.58,154.34,154.39,16963.0,131.6984,131.8092,131.6046,131.6472,16963.0
2017-01-26 10:10:00,154.45,154.45,154.26,154.41,20200.0,131.6984,131.6984,131.5364,131.6643,20200.0
2017-01-26 10:15:00,154.46,154.46,154.05,154.25,26299.0,131.7069,131.7069,131.3573,131.5279,26299.0
2017-01-26 10:20:00,154.33,154.6,154.25,154.47,26824.0,131.5961,131.8263,131.5279,131.7155,26824.0
2017-01-26 10:25:00,154.48,154.53,154.29,154.37,32491.0,131.724,131.7666,131.562,131.6302,32491.0
2017-01-26 10:30:00,154.43,154.61,154.29,154.52,29349.0,131.6813,131.8348,131.562,131.7581,29349.0
2017-01-26 10:35:00,154.56,154.78,154.52,154.76,20451.0,131.7922,131.9798,131.7581,131.9627,20451.0
2017-01-26 10:40:00,154.8,154.85,154.32,154.35,18670.0,131.9968,132.0395,131.5875,131.6131,18670.0
2017-01-26 10:45:00,154.42,154.44,154.09,154.1,19872.0,131.6728,131.6899,131.3914,131.4,19872.0
2017-01-26 10:50:00,154.15,154.33,154.07,154.12,34432.0,131.4426,131.5961,131.3744,131.417,34432.0
2017-01-26 10:55:00,154.2,154.2,154.01,154.15,11660.0,131.4852,131.4852,131.3232,131.4426,11660.0
2017-01-26 11:00:00,154.19,154.19,154.0,154.12,12131.0,131.4767,131.4767,131.3147,131.417,12131.0
2017-01-26 11:05:00,154.09,154.35,154.06,154.34,8974.0,131.3914,131.6131,131.3658,131.6046,8974.0
2017-01-26 11:10:00,154.32,154.39,154.0,154.03,13648.0,131.5875,131.6472,131.3147,131.3403,13648.0
2017-01-26 11:15:00,154.0,154.01,153.55,153.58,8731.0,131.3147,131.3232,130.931,130.9566,8731.0
2017-01-26 11:20:00,153.55,153.65,153.41,153.48,15833.0,130.931,131.0162,130.8116,130.8713,15833.0
2017-01-26 11:25:00,153.48,153.84,153.48,153.73,13722.0,130.8713,131.1783,130.8713,131.0845,13722.0
2017-01-26 11:30:00,153.73,153.73,153.48,153.54,6432.0,131.0845,131.0845,130.8713,130.9224,6432.0
2017-01-26 11:35:00,153.53,153.61,153.39,153.52,9019.0,130.9139,130.9821,130.7945,130.9054,9019.0
2017-01-26 11:40:00,153.6,153.62,153.33,153.47,12407.0,130.9736,130.9907,130.7434,130.8628,12407.0
2017-01-26 11:45:00,153.48,153.59,153.46,153.47,6715.0,130.8713,130.9651,130.8542,130.8628,6715.0
2017-01-26 11:50:00,153.44,153.57,153.39,153.39,12893.0,130.8372,130.948,130.7945,130.7945,12893.0
2017-01-26 11:55:00,153.41,153.42,153.01,153.12,42851.0,130.8116,130.8201,130.4705,130.5643,42851.0
2017-01-26 12:00:00,153.09,153.12,152.8,152.88,14036.0,130.5387,130.5643,130.2915,130.3597,14036.0
2017-01-26 12:05:00,152.85,152.97,152.71,152.87,16061.0,130.3341,130.4364,130.2147,130.3511,16061.0
2017-01-26 12:10:00,152.86,152.89,152.62,152.81,20314.0,130.3426,130.3682,130.138,130.3,20314.0
2017-01-26 12:15:00,152.8,152.8,152.54,152.58,23178.0,130.2915,130.2915,130.0698,130.1039,23178.0
2017-01-26 12:20:00,152.59,152.63,152.33,152.51,29776.0,130.1124,130.1465,129.8907,130.0442,29776.0
2017-01-26 12:25:00,152.51,152.56,152.27,152.37,32682.0,130.0442,130.0868,129.8395,129.9248,32682.0
2017-01-26 12:30:00,152.36,152.59,152.35,152.5,31068.0,129.9163,130.1124,129.9077,130.0356,31068.0
2017-01-26 12:35:00,152.52,152.56,152.37,152.52,19172.0,130.0527,130.0868,129.9248,130.0527,19172.0
2017-01-26 12:40:00,152.51,152.53,152.39,152.46,22176.0,130.0442,130.0612,129.9419,130.0015,22176.0
2017-01-26 12:45:00,152.47,152.54,152.39,152.49,19181.0,130.0101,130.0698,129.9419,130.0271,19181.0
2017-01-26 12:50:00,152.49,152.53,152.41,152.47,12613.0,130.0271,130.0612,129.9589,130.0101,12613.0
2017-01-26 12:55:00,152.45,152.56,152.4,152.54,15964.0,129.993,130.0868,129.9504,130.0698,15964.0
2017-01-26 13:00:00,152.53,152.8,152.47,152.79,22497.0,130.0612,130.2915,130.0101,130.2829,22497.0
2017-01-26 13:05:00,152.78,152.91,152.69,152.83,14837.0,130.2744,130.3853,130.1977,130.317,14837.0
2017-01-26 13:10:00,152.82,152.83,152.7,152.74,7265.0,130.3085,130.317,130.2062,130.2403,7265.0
2017-01-26 13:15:00,152.73,152.74,152.63,152.63,11033.0,130.2318,130.2403,130.1465,130.1465,11033.0
2017-01-26 13:20:00,152.61,152.61,152.07,152.28,15468.0,130.1294,130.1294,129.669,129.8481,15468.0
2017-01-26 13:25:00,152.22,152.46,152.22,152.44,7737.0,129.7969,130.0015,129.7969,129.9845,7737.0
2017-01-26 13:30:00,152.4,152.62,152.39,152.62,18716.0,129.9504,130.138,129.9419,130.138,18716.0
2017-01-26 13:35:00,152.62,152.78,152.62,152.68,8691.0,130.138,130.2744,130.138,130.1891,8691.0
2017-01-26 13:40:00,152.66,152.66,152.48,152.51,16596.0,130.1721,130.1721,130.0186,130.0442,16596.0
2017-01-26 13:45:00,152.54,152.6,152.43,152.5,16336.0,130.0698,130.1209,129.976,130.0356,16336.0
2017-01-26 13:50:00,152.49,152.54,152.21,152.23,14068.0,130.0271,130.0698,129.7884,129.8054,14068.0
2017-01-26 13:55:00,152.26,152.41,152.15,152.34,13090.0,129.831,129.9589,129.7372,129.8992,13090.0
2017-01-26 14:00:00,152.36,152.54,152.35,152.53,17881.0,129.9163,130.0698,129.9077,130.0612,17881.0
2017-01-26 14:05:00,152.53,152.55,152.4,152.49,22013.0,130.0612,130.0783,129.9504,130.0271,22013.0
2017-01-26 14:10:00,152.5,152.53,152.42,152.48,8353.0,130.0356,130.0612,129.9674,130.0186,8353.0
2017-01-26 14:15:00,152.48,152.75,152.48,152.71,19033.0,130.0186,130.2488,130.0186,130.2147,19033.0
2017-01-26 14:20:00,152.71,152.77,152.61,152.76,14631.0,130.2147,130.2659,130.1294,130.2573,14631.0
2017-01-26 14:25:00,152.75,152.89,152.71,152.89,22748.0,130.2488,130.3682,130.2147,130.3682,22748.0
2017-01-26 14:30:00,152.89,152.9,152.62,152.62,41321.0,130.3682,130.3767,130.138,130.138,41321.0
2017-01-26 14:35:00,152.62,152.75,152.53,152.6,59983.0,130.138,130.2488,130.0612,130.1209,59983.0
2017-01-26 14:40:00,152.56,152.72,152.52,152.63,28440.0,130.0868,130.2232,130.0527,130.1465,28440.0
2017-01-26 14:45:00,152.65,152.68,152.49,152.62,39985.0,130.1636,130.1891,130.0271,130.138,39985.0
2017-01-26 14:50:00,152.62,152.92,152.53,152.88,38483.0,130.138,130.3938,130.0612,130.3597,38483.0
2017-01-26 14:55:00,152.92,153.01,152.7,152.84,34307.0,130.3938,130.4705,130.2062,130.3256,34307.0
2017-01-26 15:00:00,152.83,152.86,152.72,152.75,16276.0,130.317,130.3426,130.2232,130.2488,16276.0
2017-01-26 15:05:00,152.71,152.77,152.65,152.74,28369.0,130.2147,130.2659,130.1636,130.2403,28369.0
2017-01-26 15:10:00,152.73,152.74,152.65,152.71,20715.0,130.2318,130.2403,130.1636,130.2147,20715.0
2017-01-26 15:15:00,152.7,152.88,152.68,152.83,43647.0,130.2062,130.3597,130.1891,130.317,43647.0
2017-01-26 15:20:00,152.83,152.9,152.78,152.83,16889.0,130.317,130.3767,130.2744,130.317,16889.0
2017-01-26 15:25:00,152.82,152.87,152.63,152.82,68290.0,130.3085,130.3511,130.1465,130.3085,68290.0
2017-01-26 15:30:00,152.8,152.85,152.7,152.81,36729.0,130.2915,130.3341,130.2062,130.3,36729.0
2017-01-26 15:35:00,152.79,152.84,152.72,152.79,47567.0,130.2829,130.3256,130.2232,130.2829,47567.0
2017-01-26 15:40:00,152.79,152.86,152.64,152.7,41674.0,130.2829,130.3426,130.155,130.2062,41674.0
2017-01-26 15:45:00,152.7,152.89,152.7,152.79,69012.0,130.2062,130.3682,130.2062,130.2829,69012.0
2017-01-26 15:50:00,152.79,152.83,152.67,152.7,67814.0,130.2829,130.317,130.1806,130.2062,67814.0
2017-01-26 15:55:00,152.74,153.03,152.73,152.94,82580.0,130.2403,130.4876,130.2318,130.4108,82580.0
2017-01-27 09:30:00,152.44,152.7,152.0,152.29,56464.0,129.9845,130.2062,129.6093,129.8566,56464.0
2017-01-27 09:35:00,152.31,152.33,151.95,152.0,45524.0,129.8736,129.8907,129.5667,129.6093,45524.0
2017-01-27 09:40:00,151.9,152.14,151.9,152.03,29164.0,129.524,129.7287,129.524,129.6349,29164.0
2017-01-27 09:45:00,152.02,152.05,151.9,151.96,13854.0,129.6264,129.6519,129.524,129.5752,13854.0
2017-01-27 09:50:00,151.96,152.13,151.83,152.1,28994.0,129.5752,129.7202,129.4643,129.6946,28994.0
2017-01-27 09:55:00,152.05,152.16,151.89,152.0,20607.0,129.6519,129.7457,129.5155,129.6093,20607.0
2017-01-27 10:00:00,152.0,152.21,151.98,152.1,68316.0,129.6093,129.7884,129.5922,129.6946,68316.0
2017-01-27 10:05:00,152.13,152.5,152.1,152.45,9199.0,129.7202,130.0356,129.6946,129.993,9199.0
2017-01-27 10:10:00,152.5,152.7,152.48,152.64,19462.0,130.0356,130.2062,130.0186,130.155,19462.0
2017-01-27 10:15:00,152.62,152.64,152.39,152.55,10814.0,130.138,130.155,129.9419,130.0783,10814.0
2017-01-27 10:20:00,152.6,152.63,152.38,152.44,14593.0,130.1209,130.1465,129.9333,129.9845,14593.0
2017-01-27 10:25:00,152.44,152.45,152.09,152.09,14014.0,129.9845,129.993,129.686,129.686,14014.0
2017-01-27 10:30:00,152.1,152.2,152.01,152.1,10752.0,129.6946,129.7798,129.6178,129.6946,10752.0
2017-01-27 10:35:00,152.11,152.25,152.09,152.23,16361.0,129.7031,129.8225,129.686,129.8054,16361.0
2017-01-27 10:40:00,152.24,152.3,152.18,152.23,23446.0,129.8139,129.8651,129.7628,129.8054,23446.0
2017-01-27 10:45:00,152.2,152.24,152.05,152.06,12677.0,129.7798,129.8139,129.6519,129.6605,12677.0
2017-01-27 10:50:00,152.08,152.16,152.04,152.08,6816.0,129.6775,129.7457,129.6434,129.6775,6816.0
2017-01-27 10:55:00,152.06,152.09,152.0,152.05,12933.0,129.6605,129.686,129.6093,129.6519,12933.0
2017-01-27 11:00:00,152.1,152.21,152.09,152.15,13975.0,129.6946,129.7884,129.686,129.7372,13975.0
2017-01-27 11:05:00,152.14,152.15,152.06,152.13,6803.0,129.7287,129.7372,129.6605,129.7202,6803.0
2017-01-27 11:10:00,152.12,152.29,152.11,152.29,6362.0,129.7116,129.8566,129.7031,129.8566,6362.0
2017-01-27 11:15:00,152.26,152.26,152.01,152.12,18579.0,129.831,129.831,129.6178,129.7116,18579.0
2017-01-27 11:20:00,152.11,152.23,152.1,152.16,3557.0,129.7031,129.8054,129.6946,129.7457,3557.0
2017-01-27 11:25:00,152.2,152.35,152.19,152.35,4249.0,129.7798,129.9077,129.7713,129.9077,4249.0
2017-01-27 11:30:00,152.31,152.31,152.23,152.28,5800.0,129.8736,129.8736,129.8054,129.8481,5800.0
2017-01-27 11:35:00,152.34,152.34,152.13,152.13,7943.0,129.8992,129.8992,129.7202,129.7202,7943.0
2017-01-27 11:40:00,152.14,152.22,152.12,152.12,13102.0,129.7287,129.7969,129.7116,129.7116,13102.0
2017-01-27 11:45:00,152.13,152.13,151.99,152.1,23611.0,129.7202,129.7202,129.6008,129.6946,23611.0
2017-01-27 11:50:00,152.09,152.3,152.09,152.17,12443.0,129.686,129.8651,129.686,129.7543,12443.0
2017-01-27 11:55:00,152.17,152.52,152.04,152.47,23750.0,129.7543,130.0527,129.6434,130.0101,23750.0
2017-01-27 12:00:00,152.47,152.47,152.37,152.44,6407.0,130.0101,130.0101,129.9248,129.9845,6407.0
2017-01-27 12:05:00,152.4,152.4,152.23,152.23,2930.0,129.9504,129.9504,129.8054,129.8054,2930.0
2017-01-27 12:10:00,152.22,152.37,152.19,152.37,3644.0,129.7969,129.9248,129.7713,129.9248,3644.0
2017-01-27 12:15:00,152.38,152.39,152.35,152.36,7120.0,129.9333,129.9419,129.9077,129.9163,7120.0
2017-01-27 12:20:00,152.37,152.46,152.32,152.39,4524.0,129.9248,130.0015,129.8822,129.9419,4524.0
2017-01-27 12:25:00,152.4,152.4,152.25,152.26,3236.0,129.9504,129.9504,129.8225,129.831,3236.0
2017-01-27 12:30:00,152.3,152.55,152.29,152.52,7221.0,129.8651,130.0783,129.8566,130.0527,7221.0
2017-01-27 12:35:00,152.55,152.55,152.41,152.42,1376.0,130.0783,130.0783,129.9589,129.9674,1376.0
2017-01-27 12:40:00,152.38,152.38,152.21,152.25,5800.0,129.9333,129.9333,129.7884,129.8225,5800.0
2017-01-27 12:45:00,152.21,152.21,152.04,152.14,4814.0,129.7884,129.7884,129.6434,129.7287,4814.0
2017-01-27 12:50:00,152.13,152.31,152.13,152.23,11501.0,129.7202,129.8736,129.7202,129.8054,11501.0
2017-01-27 12:55:00,152.31,152.34,152.27,152.27,3232.0,129.8736,129.8992,129.8395,129.8395,3232.0
2017-01-27 13:00:00,152.25,152.33,152.17,152.27,4180.0,129.8225,129.8907,129.7543,129.8395,4180.0
2017-01-27 13:05:00,152.33,152.38,152.25,152.27,5332.0,129.8907,129.9333,129.8225,129.8395,5332.0
2017-01-27 13:10:00,152.27,152.33,152.19,152.25,10028.0,129.8395,129.8907,129.7713,129.8225,10028.0
2017-01-27 13:15:00,152.23,152.24,152.03,152.05,9582.0,129.8054,129.8139,129.6349,129.6519,9582.0
2017-01-27 13:20:00,152.1,152.14,152.02,152.07,11913.0,129.6946,129.7287,129.6264,129.669,11913.0
2017-01-27 13:25:00,152.08,152.19,152.08,152.19,14700.0,129.6775,129.7713,129.6775,129.7713,14700.0
2017-01-27 13:30:00,152.21,152.22,152.15,152.2,8737.0,129.7884,129.7969,129.7372,129.7798,8737.0
2017-01-27 13:35:00,152.21,152.21,152.01,152.08,4600.0,129.7884,129.7884,129.6178,129.6775,4600.0
2017-01-27 13:40:00,152.07,152.08,151.9,152.08,10578.0,129.669,129.6775,129.524,129.6775,10578.0
2017-01-27 13:45:00,152.1,152.16,151.95,152.04,8489.0,129.6946,129.7457,129.5667,129.6434,8489.0
2017-01-27 13:50:00,152.04,152.09,151.84,151.84,4600.0,129.6434,129.686,129.4729,129.4729,4600.0
2017-01-27 13:55:00,151.88,151.96,151.86,151.96,4524.0,129.507,129.5752,129.4899,129.5752,4524.0
2017-01-27 14:00:00,151.94,152.01,151.9,151.92,15204.0,129.5581,129.6178,129.524,129.5411,15204.0
2017-01-27 14:05:00,151.9,151.95,151.88,151.89,5066.0,129.524,129.5667,129.507,129.5155,5066.0
2017-01-27 14:10:00,151.86,151.91,151.74,151.74,22158.0,129.4899,129.5326,129.3876,129.3876,22158.0
2017-01-27 14:15:00,151.72,151.9,151.62,151.9,13779.0,129.3705,129.524,129.2853,129.524,13779.0
2017-01-27 14:20:00,151.85,152.0,151.84,151.87,13310.0,129.4814,129.6093,129.4729,129.4985,13310.0
2017-01-27 14:25:00,151.89,151.9,151.74,151.79,63961.0,129.5155,129.524,129.3876,129.4302,63961.0
2017-01-27 14:30:00,151.76,151.96,151.74,151.96,7165.0,129.4047,129.5752,129.3876,129.5752,7165.0
2017-01-27 14:35:00,151.94,151.94,151.56,151.56,15617.0,129.5581,129.5581,129.2341,129.2341,15617.0
2017-01-27 14:40:00,151.56,151.61,151.48,151.48,10986.0,129.2341,129.2768,129.1659,129.1659,10986.0
2017-01-27 14:45:00,151.48,151.61,151.47,151.47,9251.0,129.1659,129.2768,129.1574,129.1574,9251.0
2017-01-27 14:50:00,151.49,151.51,151.35,151.41,17083.0,129.1744,129.1915,129.0551,129.1062,17083.0
2017-01-27 14:55:00,151.44,151.44,151.0,151.0,27533.0,129.1318,129.1318,128.7566,128.7566,27533.0
2017-01-27 15:00:00,151.07,151.24,151.01,151.1,27542.0,128.8163,128.9613,128.7651,128.8419,27542.0
2017-01-27 15:05:00,151.1,151.14,151.02,151.06,23441.0,128.8419,128.876,128.7737,128.8078,23441.0
2017-01-27 15:10:00,151.06,151.17,150.98,151.12,12515.0,128.8078,128.9016,128.7396,128.8589,12515.0
2017-01-27 15:15:00,151.11,151.11,150.89,150.9,29255.0,128.8504,128.8504,128.6628,128.6713,29255.0
2017-01-27 15:20:00,150.88,150.92,150.86,150.91,18928.0,128.6543,128.6884,128.6372,128.6799,18928.0
2017-01-27 15:25:00,150.91,150.99,150.88,150.89,36121.0,128.6799,128.7481,128.6543,128.6628,36121.0
2017-01-27 15:30:00,150.89,151.07,150.89,150.95,43007.0,128.6628,128.8163,128.6628,128.714,43007.0
2017-01-27 15:35:00,150.92,150.94,150.84,150.9,35189.0,128.6884,128.7054,128.6202,128.6713,35189.0
2017-01-27 15:40:00,150.91,150.93,150.79,150.79,42511.0,128.6799,128.6969,128.5775,128.5775,42511.0
2017-01-27 15:45:00,150.78,150.9,150.76,150.81,44360.0,128.569,128.6713,128.552,128.5946,44360.0
2017-01-27 15:50:00,150.83,150.86,150.72,150.75,68669.0,128.6117,128.6372,128.5179,128.5434,68669.0
2017-01-27 15:55:00,150.76,150.83,150.7,150.74,89062.0,128.552,128.6117,128.5008,128.5349,89062.0
2017-01-30 09:30:00,150.33,150.33,149.09,149.33,31923.0,128.1853,128.1853,127.128,127.3326,31923.0
2017-01-30 09:35:00,149.26,149.65,149.04,149.2,36402.0,127.2729,127.6055,127.0853,127.2218,36402.0
2017-01-30 09:40:00,149.12,149.3,148.69,148.77,22588.0,127.1535,127.307,126.7869,126.8551,22588.0
2017-01-30 09:45:00,148.8,149.04,148.63,148.71,16319.0,126.8807,127.0853,126.7357,126.8039,16319.0
2017-01-30 09:50:00,148.65,149.03,148.64,149.0,12298.0,126.7528,127.0768,126.7443,127.0512,12298.0
2017-01-30 09:55:00,149.0,149.25,148.98,149.2,11399.0,127.0512,127.2644,127.0342,127.2218,11399.0
2017-01-30 10:00:00,149.15,149.35,149.03,149.1,21003.0,127.1791,127.3497,127.0768,127.1365,21003.0
2017-01-30 10:05:00,149.1,149.32,149.01,149.09,23405.0,127.1365,127.3241,127.0597,127.128,23405.0
2017-01-30 10:10:00,149.11,149.34,148.92,149.02,28828.0,127.145,127.3411,126.983,127.0683,28828.0
2017-01-30 10:15:00,149.03,149.08,148.74,148.74,16530.0,127.0768,127.1194,126.8295,126.8295,16530.0
2017-01-30 10:20:00,148.78,148.87,148.52,148.67,21610.0,126.8636,126.9404,126.6419,126.7698,21610.0
2017-01-30 10:25:00,148.74,148.78,148.59,148.61,15461.0,126.8295,126.8636,126.7016,126.7187,15461.0
2017-01-30 10:30:00,148.64,148.73,148.46,148.54,23683.0,126.7443,126.821,126.5908,126.659,23683.0
2017-01-30 10:35:00,148.55,148.85,148.49,148.55,29860.0,126.6675,126.9233,126.6163,126.6675,29860.0
2017-01-30 10:40:00,148.51,148.57,148.25,148.37,40036.0,126.6334,126.6846,126.4117,126.514,40036.0
2017-01-30 10:45:00,148.32,148.42,148.13,148.3,15805.0,126.4714,126.5567,126.3094,126.4543,15805.0
2017-01-30 10:50:00,148.26,148.42,148.11,148.11,8226.0,126.4202,126.5567,126.2923,126.2923,8226.0
2017-01-30 10:55:00,148.13,148.13,147.79,148.04,39764.0,126.3094,126.3094,126.0195,126.2326,39764.0
2017-01-30 11:00:00,148.06,148.42,147.98,148.41,12574.0,126.2497,126.5567,126.1815,126.5481,12574.0
2017-01-30 11:05:00,148.41,148.57,148.41,148.51,32265.0,126.5481,126.6846,126.5481,126.6334,32265.0
2017-01-30 11:10:00,148.51,148.85,148.44,148.45,46996.0,126.6334,126.9233,126.5737,126.5822,46996.0
2017-01-30 11:15:00,148.47,148.57,148.4,148.53,17667.0,126.5993,126.6846,126.5396,126.6505,17667.0
2017-01-30 11:20:00,148.57,148.76,148.43,148.43,19209.0,126.6846,126.8466,126.5652,126.5652,19209.0
2017-01-30 11:25:00,148.44,148.66,148.41,148.41,17553.0,126.5737,126.7613,126.5481,126.5481,17553.0
2017-01-30 11:30:00,148.43,148.58,148.41,148.54,9301.0,126.5652,126.6931,126.5481,126.659,9301.0
2017-01-30 11:35:00,148.5,148.68,148.41,148.56,31059.0,126.6249,126.7784,126.5481,126.676,31059.0
2017-01-30 11:40:00,148.58,148.6,148.4,148.52,10142.0,126.6931,126.7101,126.5396,126.6419,10142.0
2017-01-30 11:45:00,148.56,148.62,148.45,148.49,19490.0,126.676,126.7272,126.5822,126.6163,19490.0
2017-01-30 11:50:00,148.5,148.54,148.43,148.5,8644.0,126.6249,126.659,126.5652,126.6249,8644.0
2017-01-30 11:55:00,148.48,148.69,148.48,148.52,23341.0,126.6078,126.7869,126.6078,126.6419,23341.0
2017-01-30 12:00:00,148.55,148.57,148.46,148.5,17863.0,126.6675,126.6846,126.5908,126.6249,17863.0
2017-01-30 12:05:00,148.54,148.77,148.54,148.77,13379.0,126.659,126.8551,126.659,126.8551,13379.0
2017-01-30 12:10:00,148.78,148.8,148.5,148.57,14848.0,126.8636,126.8807,126.6249,126.6846,14848.0
2017-01-30 12:15:00,148.63,148.75,148.63,148.74,10569.0,126.7357,126.838,126.7357,126.8295,10569.0
2017-01-30 12:20:00,148.76,148.8,148.68,148.78,8600.0,126.8466,126.8807,126.7784,126.8636,8600.0
2017-01-30 12:25:00,148.77,148.79,148.52,148.52,8766.0,126.8551,126.8722,126.6419,126.6419,8766.0
2017-01-30 12:30:00,148.57,148.57,148.35,148.48,9796.0,126.6846,126.6846,126.497,126.6078,9796.0
2017-01-30 12:35:00,148.51,148.69,148.48,148.67,5540.0,126.6334,126.7869,126.6078,126.7698,5540.0
2017-01-30 12:40:00,148.68,148.73,148.53,148.73,7669.0,126.7784,126.821,126.6505,126.821,7669.0
2017-01-30 12:45:00,148.77,148.8,148.68,148.79,3781.0,126.8551,126.8807,126.7784,126.8722,3781.0
2017-01-30 12:50:00,148.8,148.86,148.61,148.71,5382.0,126.8807,126.9318,126.7187,126.8039,5382.0
2017-01-30 12:55:00,148.63,148.72,148.51,148.58,5749.0,126.7357,126.8125,126.6334,126.6931,5749.0
2017-01-30 13:00:00,148.62,148.69,148.55,148.57,9752.0,126.7272,126.7869,126.6675,126.6846,9752.0
2017-01-30 13:05:00,148.53,148.75,148.51,148.72,13768.0,126.6505,126.838,126.6334,126.8125,13768.0
2017-01-30 13:10:00,148.73,148.81,148.52,148.52,12975.0,126.821,126.8892,126.6419,126.6419,12975.0
2017-01-30 13:15:00,148.54,148.59,148.47,148.58,6640.0,126.659,126.7016,126.5993,126.6931,6640.0
2017-01-30 13:20:00,148.55,148.73,148.54,148.64,7849.0,126.6675,126.821,126.659,126.7443,7849.0
2017-01-30 13:25:00,148.68,148.82,148.63,148.81,9172.0,126.7784,126.8977,126.7357,126.8892,9172.0
2017-01-30 13:30:00,148.87,148.98,148.85,148.95,11085.0,126.9404,127.0342,126.9233,127.0086,11085.0
2017-01-30 13:35:00,148.87,148.93,148.71,148.73,7753.0,126.9404,126.9915,126.8039,126.821,7753.0
2017-01-30 13:40:00,148.73,149.05,148.71,148.94,7035.0,126.821,127.0939,126.8039,127.0001,7035.0
2017-01-30 13:45:00,148.97,149.03,148.92,149.02,4722.0,127.0256,127.0768,126.983,127.0683,4722.0
2017-01-30 13:50:00,149.03,149.03,148.74,148.81,14981.0,127.0768,127.0768,126.8295,126.8892,14981.0
2017-01-30 13:55:00,148.84,148.86,148.75,148.86,16146.0,126.9148,126.9318,126.838,126.9318,16146.0
2017-01-30 14:00:00,148.93,148.94,148.77,148.82,19617.0,126.9915,127.0001,126.8551,126.8977,19617.0
2017-01-30 14:05:00,148.8,148.87,148.73,148.81,8109.0,126.8807,126.9404,126.821,126.8892,8109.0
2017-01-30 14:10:00,148.82,148.93,148.7,148.93,13268.0,126.8977,126.9915,126.7954,126.9915,13268.0
2017-01-30 14:15:00,148.92,149.06,148.86,149.02,31305.0,126.983,127.1024,126.9318,127.0683,31305.0
2017-01-30 14:20:00,149.04,149.3,149.01,149.22,24489.0,127.0853,127.307,127.0597,127.2388,24489.0
2017-01-30 14:25:00,149.2,149.52,149.2,149.47,29170.0,127.2218,127.4946,127.2218,127.452,29170.0
2017-01-30 14:30:00,149.5,149.78,149.48,149.68,26772.0,127.4776,127.7163,127.4605,127.6311,26772.0
2017-01-30 14:35:00,149.74,149.74,149.58,149.66,13942.0,127.6822,127.6822,127.5458,127.614,13942.0
2017-01-30 14:40:00,149.71,149.75,149.44,149.64,16550.0,127.6566,127.6907,127.4264,127.5969,16550.0
2017-01-30 14:45:00,149.64,149.71,149.61,149.64,8340.0,127.5969,127.6566,127.5714,127.5969,8340.0
2017-01-30 14:50:00,149.65,149.78,149.62,149.76,26094.0,127.6055,127.7163,127.5799,127.6993,26094.0
2017-01-30 14:55:00,149.73,149.78,149.67,149.71,16603.0,127.6737,127.7163,127.6225,127.6566,16603.0
2017-01-30 15:00:00,149.75,149.78,149.47,149.52,22284.0,127.6907,127.7163,127.452,127.4946,22284.0
2017-01-30 15:05:00,149.5,149.59,149.43,149.49,12701.0,127.4776,127.5543,127.4179,127.469,12701.0
2017-01-30 15:10:00,149.51,149.61,149.49,149.59,17428.0,127.4861,127.5714,127.469,127.5543,17428.0
2017-01-30 15:15:00,149.61,149.61,149.5,149.56,13621.0,127.5714,127.5714,127.4776,127.5287,13621.0
2017-01-30 15:20:00,149.6,149.62,149.53,149.57,6500.0,127.5628,127.5799,127.5032,127.5373,6500.0
2017-01-30 15:25:00,149.57,149.62,149.56,149.61,13516.0,127.5373,127.5799,127.5287,127.5714,13516.0
2017-01-30 15:30:00,149.61,149.65,149.53,149.59,39432.0,127.5714,127.6055,127.5032,127.5543,39432.0
2017-01-30 15:35:00,149.59,149.62,149.55,149.55,26634.0,127.5543,127.5799,127.5202,127.5202,26634.0
2017-01-30 15:40:00,149.54,149.54,149.43,149.46,31663.0,127.5117,127.5117,127.4179,127.4435,31663.0
2017-01-30 15:45:00,149.47,149.53,149.37,149.44,58165.0,127.452,127.5032,127.3667,127.4264,58165.0
2017-01-30 15:50:00,149.44,149.56,149.44,149.45,51056.0,127.4264,127.5287,127.4264,127.4349,51056.0
2017-01-30 15:55:00,149.45,149.59,149.21,149.22,246271.0,127.4349,127.5543,127.2303,127.2388,246271.0
2017-01-31 09:30:00,149.28,149.57,148.37,149.39,21989.0,127.29,127.5373,126.514,127.3838,21989.0
2017-01-31 09:35:00,148.85,149.64,148.67,148.98,16724.0,126.9233,127.5969,126.7698,127.0342,16724.0
2017-01-31 09:40:00,148.68,149.32,148.68,148.92,19790.0,126.7784,127.3241,126.7784,126.983,19790.0
2017-01-31 09:45:00,149.04,149.28,148.88,149.14,34375.0,127.0853,127.29,126.9489,127.1706,34375.0
2017-01-31 09:50:00,149.02,149.14,148.82,148.95,36100.0,127.0683,127.1706,126.8977,127.0086,36100.0
2017-01-31 09:55:00,148.9,149.17,148.82,148.98,41800.0,126.966,127.1962,126.8977,127.0342,41800.0
2017-01-31 10:00:00,148.87,149.07,147.66,147.78,46852.0,126.9404,127.1109,125.9086,126.0109,46852.0
2017-01-31 10:05:00,147.92,148.55,147.89,147.92,46084.0,126.1303,126.6675,126.1047,126.1303,46084.0
2017-01-31 10:10:00,148.0,148.45,147.94,148.0,38585.0,126.1985,126.5822,126.1474,126.1985,38585.0
2017-01-31 10:15:00,148.05,148.06,147.79,147.9,30544.0,126.2412,126.2497,126.0195,126.1133,30544.0
2017-01-31 10:20:00,147.9,147.98,147.77,147.84,18180.0,126.1133,126.1815,126.0024,126.0621,18180.0
2017-01-31 10:25:00,147.89,147.96,147.74,147.75,10803.0,126.1047,126.1644,125.9768,125.9854,10803.0
2017-01-31 10:30:00,147.76,148.04,147.55,147.93,47196.0,125.9939,126.2326,125.8148,126.1388,47196.0
2017-01-31 10:35:00,147.91,148.15,147.75,147.8,33986.0,126.1218,126.3264,125.9854,126.028,33986.0
2017-01-31 10:40:00,147.8,147.91,147.42,147.44,21597.0,126.028,126.1218,125.704,125.721,21597.0
2017-01-31 10:45:00,147.56,148.09,147.47,147.69,42101.0,125.8233,126.2753,125.7466,125.9342,42101.0
2017-01-31 10:50:00,147.7,147.91,147.64,147.69,19150.0,125.9427,126.1218,125.8916,125.9342,19150.0
2017-01-31 10:55:00,147.69,148.06,147.65,147.84,35454.0,125.9342,126.2497,125.9001,126.0621,35454.0
2017-01-31 11:00:00,147.87,148.03,147.74,148.0,21404.0,126.0877,126.2241,125.9768,126.1985,21404.0
2017-01-31 11:05:00,147.93,148.06,147.68,147.9,30337.0,126.1388,126.2497,125.9257,126.1133,30337.0
2017-01-31 11:10:00,147.92,148.07,147.92,148.03,24380.0,126.1303,126.2582,126.1303,126.2241,24380.0
2017-01-31 11:15:00,148.0,148.39,147.99,148.15,37452.0,126.1985,126.5311,126.19,126.3264,37452.0
2017-01-31 11:20:00,148.13,148.19,147.92,147.95,11782.0,126.3094,126.3605,126.1303,126.1559,11782.0
2017-01-31 11:25:00,148.0,148.07,147.85,148.07,11168.0,126.1985,126.2582,126.0706,126.2582,11168.0
2017-01-31 11:30:00,148.04,148.04,147.8,147.83,14373.0,126.2326,126.2326,126.028,126.0536,14373.0
2017-01-31 11:35:00,147.83,147.86,147.67,147.84,4700.0,126.0536,126.0792,125.9171,126.0621,4700.0
2017-01-31 11:40:00,147.84,147.99,147.76,147.85,20907.0,126.0621,126.19,125.9939,126.0706,20907.0
2017-01-31 11:45:00,147.82,147.95,147.71,147.75,18098.0,126.045,126.1559,125.9512,125.9854,18098.0
2017-01-31 11:50:00,147.77,147.98,147.72,147.84,10575.0,126.0024,126.1815,125.9598,126.0621,10575.0
2017-01-31 11:55:00,147.88,147.94,147.83,147.92,4100.0,126.0962,126.1474,126.0536,126.1303,4100.0
2017-01-31 12:00:00,147.91,148.16,147.88,147.97,13432.0,126.1218,126.335,126.0962,126.1729,13432.0
2017-01-31 12:05:00,147.98,148.33,147.97,148.16,26406.0,126.1815,126.4799,126.1729,126.335,26406.0
2017-01-31 12:10:00,148.15,148.28,148.0,148.13,29905.0,126.3264,126.4373,126.1985,126.3094,29905.0
2017-01-31 12:15:00,148.1,148.32,147.92,148.19,27804.0,126.2838,126.4714,126.1303,126.3605,27804.0
2017-01-31 12:20:00,148.12,148.16,147.95,147.99,11246.0,126.3009,126.335,126.1559,126.19,11246.0
2017-01-31 12:25:00,147.96,148.11,147.94,147.99,10489.0,126.1644,126.2923,126.1474,126.19,10489.0
2017-01-31 12:30:00,148.0,148.01,147.78,147.8,3700.0,126.1985,126.2071,126.0109,126.028,3700.0
2017-01-31 12:35:00,147.8,148.03,147.8,147.97,30895.0,126.028,126.2241,126.028,126.1729,30895.0
2017-01-31 12:40:00,147.95,148.03,147.93,148.0,4067.0,126.1559,126.2241,126.1388,126.1985,4067.0
2017-01-31 12:45:00,148.12,148.13,147.96,147.96,9610.0,126.3009,126.3094,126.1644,126.1644,9610.0
2017-01-31 12:50:00,147.94,147.98,147.89,147.92,7148.0,126.1474,126.1815,126.1047,126.1303,7148.0
2017-01-31 12:55:00,147.88,147.91,147.85,147.9,1185.0,126.0962,126.1218,126.0706,126.1133,1185.0
2017-01-31 13:00:00,147.87,147.87,147.7,147.76,2939.0,126.0877,126.0877,125.9427,125.9939,2939.0
2017-01-31 13:05:00,147.77,147.9,147.77,147.88,6641.0,126.0024,126.1133,126.0024,126.0962,6641.0
2017-01-31 13:10:00,147.87,147.87,147.62,147.74,10073.0,126.0877,126.0877,125.8745,125.9768,10073.0
2017-01-31 13:15:00,147.7,147.84,147.7,147.79,5206.0,125.9427,126.0621,125.9427,126.0195,5206.0
2017-01-31 13:20:00,147.79,147.89,147.7,147.87,7080.0,126.0195,126.1047,125.9427,126.0877,7080.0
2017-01-31 13:25:00,147.87,147.92,147.75,147.89,14041.0,126.0877,126.1303,125.9854,126.1047,14041.0
2017-01-31 13:30:00,147.85,148.03,147.85,147.93,11080.0,126.0706,126.2241,126.0706,126.1388,11080.0
2017-01-31 13:35:00,147.93,147.94,147.73,147.73,10511.0,126.1388,126.1474,125.9683,125.9683,10511.0
2017-01-31 13:40:00,147.75,147.77,147.6,147.64,4116.0,125.9854,126.0024,125.8575,125.8916,4116.0
2017-01-31 13:45:00,147.61,147.72,147.61,147.66,7574.0,125.866,125.9598,125.866,125.9086,7574.0
2017-01-31 13:50:00,147.67,147.81,147.63,147.72,83996.0,125.9171,126.0365,125.883,125.9598,83996.0
2017-01-31 13:55:00,147.72,147.75,147.46,147.55,25890.0,125.9598,125.9854,125.7381,125.8148,25890.0
2017-01-31 14:00:00,147.62,147.8,147.61,147.74,12491.0,125.8745,126.028,125.866,125.9768,12491.0
2017-01-31 14:05:00,147.74,147.81,147.7,147.8,9985.0,125.9768,126.0365,125.9427,126.028,9985.0
2017-01-31 14:10:00,147.8,147.81,147.7,147.75,16260.0,126.028,126.0365,125.9427,125.9854,16260.0
2017-01-31 14:15:00,147.76,147.92,147.72,147.9,30458.0,125.9939,126.1303,125.9598,126.1133,30458.0
2017-01-31 14:20:00,147.9,148.07,147.89,147.94,21439.0,126.1133,126.2582,126.1047,126.1474,21439.0
2017-01-31 14:25:00,147.97,148.05,147.89,148.03,12749.0,126.1729,126.2412,126.1047,126.2241,12749.0
2017-01-31 14:30:00,148.05,148.05,147.78,147.81,12346.0,126.2412,126.2412,126.0109,126.0365,12346.0
2017-01-31 14:35:00,147.86,148.06,147.78,147.96,27568.0,126.0792,126.2497,126.0109,126.1644,27568.0
2017-01-31 14:40:00,148.0,148.05,147.8,147.85,47338.0,126.1985,126.2412,126.028,126.0706,47338.0
2017-01-31 14:45:00,147.89,148.03,147.73,148.03,42212.0,126.1047,126.2241,125.9683,126.2241,42212.0
2017-01-31 14:50:00,147.9,148.0,147.75,147.78,25072.0,126.1133,126.1985,125.9854,126.0109,25072.0
2017-01-31 14:55:00,147.78,147.83,147.66,147.79,8856.0,126.0109,126.0536,125.9086,126.0195,8856.0
2017-01-31 15:00:00,147.84,147.96,147.75,147.93,16416.0,126.0621,126.1644,125.9854,126.1388,16416.0
2017-01-31 15:05:00,147.92,147.93,147.75,147.78,21001.0,126.1303,126.1388,125.9854,126.0109,21001.0
2017-01-31 15:10:00,147.77,148.0,147.77,147.82,19833.0,126.0024,126.1985,126.0024,126.045,19833.0
2017-01-31 15:15:00,147.84,147.93,147.74,147.74,17708.0,126.0621,126.1388,125.9768,125.9768,17708.0
2017-01-31 15:20:00,147.8,148.01,147.76,147.99,9421.0,126.028,126.2071,125.9939,126.19,9421.0
2017-01-31 15:25:00,148.0,148.12,147.86,147.88,13235.0,126.1985,126.3009,126.0792,126.0962,13235.0
2017-01-31 15:30:00,147.92,148.05,147.91,148.03,9895.0,126.1303,126.2412,126.1218,126.2241,9895.0
2017-01-31 15:35:00,148.06,148.09,147.91,147.91,32792.0,126.2497,126.2753,126.1218,126.1218,32792.0
2017-01-31 15:40:00,147.94,148.08,147.93,148.0,17671.0,126.1474,126.2667,126.1388,126.1985,17671.0
2017-01-31 15:45:00,148.02,148.26,147.97,147.97,33641.0,126.2156,126.4202,126.1729,126.1729,33641.0
2017-01-31 15:50:00,147.97,148.0,147.88,147.93,18251.0,126.1729,126.1985,126.0962,126.1388,18251.0
2017-01-31 15:55:00,147.94,148.0,147.83,147.95,89663.0,126.1474,126.1985,126.0536,126.1559,89663.0
2017-02-01 09:30:00,148.32,149.14,148.11,148.17,24846.0,126.4714,127.1706,126.2923,126.3435,24846.0
2017-02-01 09:35:00,148.34,148.61,148.04,148.21,48590.0,126.4884,126.7187,126.2326,126.3776,48590.0
2017-02-01 09:40:00,148.21,148.33,148.06,148.11,5451.0,126.3776,126.4799,126.2497,126.2923,5451.0
2017-02-01 09:45:00,148.11,148.2,147.86,147.91,16251.0,126.2923,126.3691,126.0792,126.1218,16251.0
2017-02-01 09:50:00,148.0,148.09,147.91,147.95,10058.0,126.1985,126.2753,126.1218,126.1559,10058.0
2017-02-01 09:55:00,148.05,148.1,147.52,147.52,10594.0,126.2412,126.2838,125.7892,125.7892,10594.0
2017-02-01 10:00:00,147.62,148.1,147.59,148.09,17869.0,125.8745,126.2838,125.8489,126.2753,17869.0
2017-02-01 10:05:00,148.08,148.12,147.51,147.7,7453.0,126.2667,126.3009,125.7807,125.9427,7453.0
2017-02-01 10:10:00,147.78,147.81,147.36,147.42,14093.0,126.0109,126.0365,125.6528,125.704,14093.0
2017-02-01 10:15:00,147.33,147.69,147.33,147.55,13972.0,125.6272,125.9342,125.6272,125.8148,13972.0
2017-02-01 10:20:00,147.56,147.65,147.49,147.49,5411.0,125.8233,125.9001,125.7637,125.7637,5411.0
2017-02-01 10:25:00,147.53,147.55,147.27,147.37,9944.0,125.7978,125.8148,125.5761,125.6613,9944.0
2017-02-01 10:30:00,147.42,147.51,147.26,147.38,14620.0,125.704,125.7807,125.5675,125.6699,14620.0
2017-02-01 10:35:00,147.34,147.41,146.86,146.96,7186.0,125.6358,125.6954,125.2265,125.3117,7186.0
2017-02-01 10:40:00,146.92,147.5,146.9,147.5,20914.0,125.2776,125.7722,125.2606,125.7722,20914.0
2017-02-01 10:45:00,147.47,147.65,147.24,147.65,37031.0,125.7466,125.9001,125.5505,125.9001,37031.0
2017-02-01 10:50:00,147.65,147.73,147.28,147.44,32797.0,125.9001,125.9683,125.5846,125.721,32797.0
2017-02-01 10:55:00,147.38,147.5,147.29,147.44,24599.0,125.6699,125.7722,125.5931,125.721,24599.0
2017-02-01 11:00:00,147.31,147.46,147.31,147.44,7236.0,125.6102,125.7381,125.6102,125.721,7236.0
2017-02-01 11:05:00,147.44,147.52,147.41,147.5,13582.0,125.721,125.7892,125.6954,125.7722,13582.0
2017-02-01 11:10:00,147.5,147.65,147.4,147.55,19703.0,125.7722,125.9001,125.6869,125.8148,19703.0
2017-02-01 11:15:00,147.55,147.64,147.44,147.45,12152.0,125.8148,125.8916,125.721,125.7295,12152.0
2017-02-01 11:20:00,147.47,147.61,147.46,147.55,8255.0,125.7466,125.866,125.7381,125.8148,8255.0
2017-02-01 11:25:00,147.61,147.61,147.28,147.28,25117.0,125.866,125.866,125.5846,125.5846,25117.0
2017-02-01 11:30:00,147.23,147.6,147.2,147.59,5615.0,125.542,125.8575,125.5164,125.8489,5615.0
2017-02-01 11:35:00,147.53,147.53,147.35,147.46,6184.0,125.7978,125.7978,125.6443,125.7381,6184.0
2017-02-01 11:40:00,147.46,147.62,147.4,147.48,4226.0,125.7381,125.8745,125.6869,125.7551,4226.0
2017-02-01 11:45:00,147.54,147.65,147.16,147.24,5854.0,125.8063,125.9001,125.4823,125.5505,5854.0
2017-02-01 11:50:00,147.27,147.49,147.22,147.47,8126.0,125.5761,125.7637,125.5334,125.7466,8126.0
2017-02-01 11:55:00,147.48,147.65,147.42,147.64,7403.0,125.7551,125.9001,125.704,125.8916,7403.0
2017-02-01 12:00:00,147.69,147.94,147.62,147.94,23166.0,125.9342,126.1474,125.8745,126.1474,23166.0
2017-02-01 12:05:00,147.84,148.0,147.77,147.84,4986.0,126.0621,126.1985,126.0024,126.0621,4986.0
2017-02-01 12:10:00,147.87,147.98,147.78,147.82,7236.0,126.0877,126.1815,126.0109,126.045,7236.0
2017-02-01 12:15:00,147.84,147.85,147.63,147.63,6846.0,126.0621,126.0706,125.883,125.883,6846.0
2017-02-01 12:20:00,147.73,147.77,147.36,147.59,22518.0,125.9683,126.0024,125.6528,125.8489,22518.0
2017-02-01 12:25:00,147.58,147.72,147.52,147.72,14919.0,125.8404,125.9598,125.7892,125.9598,14919.0
2017-02-01 12:30:00,147.66,147.8,147.61,147.72,14451.0,125.9086,126.028,125.866,125.9598,14451.0
2017-02-01 12:35:00,147.77,147.77,147.61,147.73,3225.0,126.0024,126.0024,125.866,125.9683,3225.0
2017-02-01 12:40:00,147.76,147.82,147.62,147.63,10177.0,125.9939,126.045,125.8745,125.883,10177.0
2017-02-01 12:45:00,147.69,147.78,147.63,147.77,9552.0,125.9342,126.0109,125.883,126.0024,9552.0
2017-02-01 12:50:00,147.79,147.8,147.61,147.62,20294.0,126.0195,126.028,125.866,125.8745,20294.0
2017-02-01 12:55:00,147.67,147.67,147.5,147.58,8383.0,125.9171,125.9171,125.7722,125.8404,8383.0
2017-02-01 13:00:00,147.56,147.72,147.53,147.69,7500.0,125.8233,125.9598,125.7978,125.9342,7500.0
2017-02-01 13:05:00,147.7,147.91,147.69,147.81,5100.0,125.9427,126.1218,125.9342,126.0365,5100.0
2017-02-01 13:10:00,147.81,147.85,147.66,147.78,18495.0,126.0365,126.0706,125.9086,126.0109,18495.0
2017-02-01 13:15:00,147.84,147.97,147.81,147.9,12703.0,126.0621,126.1729,126.0365,126.1133,12703.0
2017-02-01 13:20:00,147.93,147.93,147.6,147.79,12463.0,126.1388,126.1388,125.8575,126.0195,12463.0
2017-02-01 13:25:00,147.78,147.79,147.53,147.71,6900.0,126.0109,126.0195,125.7978,125.9512,6900.0
2017-02-01 13:30:00,147.7,147.86,147.7,147.72,7075.0,125.9427,126.0792,125.9427,125.9598,7075.0
2017-02-01 13:35:00,147.62,147.78,147.61,147.7,2900.0,125.8745,126.0109,125.866,125.9427,2900.0
2017-02-01 13:40:00,147.69,147.83,147.6,147.81,26027.0,125.9342,126.0536,125.8575,126.0365,26027.0
2017-02-01 13:45:00,147.81,147.81,147.54,147.54,9527.0,126.0365,126.0365,125.8063,125.8063,9527.0
2017-02-01 13:50:00,147.55,147.67,147.43,147.43,7161.0,125.8148,125.9171,125.7125,125.7125,7161.0
2017-02-01 13:55:00,147.46,147.59,147.25,147.45,6602.0,125.7381,125.8489,125.559,125.7295,6602.0
2017-02-01 14:00:00,147.35,147.72,146.76,147.03,12874.0,125.6443,125.9598,125.1412,125.3714,12874.0
2017-02-01 14:05:00,147.08,147.59,147.01,147.48,6803.0,125.4141,125.8489,125.3544,125.7551,6803.0
2017-02-01 14:10:00,147.41,147.73,147.41,147.64,14907.0,125.6954,125.9683,125.6954,125.8916,14907.0
2017-02-01 14:15:00,147.69,147.8,147.52,147.71,7306.0,125.9342,126.028,125.7892,125.9512,7306.0
2017-02-01 14:20:00,147.72,147.9,147.59,147.74,22141.0,125.9598,126.1133,125.8489,125.9768,22141.0
2017-02-01 14:25:00,147.75,148.02,147.72,147.85,6300.0,125.9854,126.2156,125.9598,126.0706,6300.0
2017-02-01 14:30:00,147.85,147.93,147.52,147.52,15428.0,126.0706,126.1388,125.7892,125.7892,15428.0
2017-02-01 14:35:00,147.49,147.88,147.45,147.85,10373.0,125.7637,126.0962,125.7295,126.0706,10373.0
2017-02-01 14:40:00,147.84,147.84,147.52,147.59,15841.0,126.0621,126.0621,125.7892,125.8489,15841.0
2017-02-01 14:45:00,147.55,147.6,147.47,147.58,4870.0,125.8148,125.8575,125.7466,125.8404,4870.0
2017-02-01 14:50:00,147.57,147.58,147.4,147.45,7065.0,125.8319,125.8404,125.6869,125.7295,7065.0
2017-02-01 14:55:00,147.38,147.67,147.34,147.67,4900.0,125.6699,125.9171,125.6358,125.9171,4900.0
2017-02-01 15:00:00,147.62,147.8,147.55,147.68,10886.0,125.8745,126.028,125.8148,125.9257,10886.0
2017-02-01 15:05:00,147.74,147.77,147.41,147.48,24118.0,125.9768,126.0024,125.6954,125.7551,24118.0
2017-02-01 15:10:00,147.54,147.71,147.46,147.46,8286.0,125.8063,125.9512,125.7381,125.7381,8286.0
2017-02-01 15:15:00,147.53,147.67,147.42,147.53,9102.0,125.7978,125.9171,125.704,125.7978,9102.0
2017-02-01 15:20:00,147.53,147.69,147.51,147.57,8783.0,125.7978,125.9342,125.7807,125.8319,8783.0
2017-02-01 15:25:00,147.57,147.7,147.54,147.65,20969.0,125.8319,125.9427,125.8063,125.9001,20969.0
2017-02-01 15:30:00,147.67,147.7,147.49,147.62,17640.0,125.9171,125.9427,125.7637,125.8745,17640.0
2017-02-01 15:35:00,147.6,147.71,147.57,147.64,18963.0,125.8575,125.9512,125.8319,125.8916,18963.0
2017-02-01 15:40:00,147.7,147.77,147.61,147.72,25489.0,125.9427,126.0024,125.866,125.9598,25489.0
2017-02-01 15:45:00,147.74,147.78,147.6,147.76,23186.0,125.9768,126.0109,125.8575,125.9939,23186.0
2017-02-01 15:50:00,147.7,147.8,147.66,147.77,18561.0,125.9427,126.028,125.9086,126.0024,18561.0
2017-02-01 15:55:00,147.79,147.91,147.64,147.76,53178.0,126.0195,126.1218,125.8916,125.9939,53178.0
2017-02-02 09:30:00,146.87,147.85,146.37,146.72,10104.0,125.235,126.0706,124.8086,125.1071,10104.0
2017-02-02 09:35:00,146.75,147.41,146.74,147.33,22840.0,125.1327,125.6954,125.1241,125.6272,22840.0
2017-02-02 09:40:00,147.23,147.49,146.96,147.34,14412.0,125.542,125.7637,125.3117,125.6358,14412.0
2017-02-02 09:45:00,147.22,147.4,146.88,147.22,2300.0,125.5334,125.6869,125.2435,125.5334,2300.0
2017-02-02 09:50:00,147.0,147.06,146.65,146.72,5499.0,125.3458,125.397,125.0474,125.1071,5499.0
2017-02-02 09:55:00,146.75,146.92,146.68,146.7,23627.0,125.1327,125.2776,125.073,125.09,23627.0
2017-02-02 10:00:00,146.71,146.75,146.44,146.67,6165.0,125.0986,125.1327,124.8683,125.0644,6165.0
2017-02-02 10:05:00,146.67,146.98,146.61,146.96,9505.0,125.0644,125.3288,125.0133,125.3117,9505.0
2017-02-02 10:10:00,146.93,147.34,146.91,147.34,9413.0,125.2861,125.6358,125.2691,125.6358,9413.0
2017-02-02 10:15:00,147.51,147.73,147.41,147.69,7917.0,125.7807,125.9683,125.6954,125.9342,7917.0
2017-02-02 10:20:00,147.67,147.68,147.44,147.49,7023.0,125.9171,125.9257,125.721,125.7637,7023.0
2017-02-02 10:25:00,147.42,147.43,147.22,147.34,9600.0,125.704,125.7125,125.5334,125.6358,9600.0
2017-02-02 10:30:00,147.29,147.3,147.13,147.16,8754.0,125.5931,125.6016,125.4567,125.4823,8754.0
2017-02-02 10:35:00,147.16,147.25,147.06,147.16,7592.0,125.4823,125.559,125.397,125.4823,7592.0
2017-02-02 10:40:00,147.29,147.55,147.29,147.55,5061.0,125.5931,125.8148,125.5931,125.8148,5061.0
2017-02-02 10:45:00,147.57,148.06,147.57,147.9,25110.0,125.8319,126.2497,125.8319,126.1133,25110.0
2017-02-02 10:50:00,147.93,148.12,147.9,148.11,15125.0,126.1388,126.3009,126.1133,126.2923,15125.0
2017-02-02 10:55:00,148.14,148.29,148.04,148.27,14089.0,126.3179,126.4458,126.2326,126.4288,14089.0
2017-02-02 11:00:00,148.22,148.35,148.15,148.32,9250.0,126.3861,126.497,126.3264,126.4714,9250.0
2017-02-02 11:05:00,148.29,148.34,148.14,148.14,10577.0,126.4458,126.4884,126.3179,126.3179,10577.0
2017-02-02 11:10:00,148.13,148.13,147.96,148.1,11228.0,126.3094,126.3094,126.1644,126.2838,11228.0
2017-02-02 11:15:00,148.09,148.09,147.94,147.97,3300.0,126.2753,126.2753,126.1474,126.1729,3300.0
2017-02-02 11:20:00,147.93,147.96,147.81,147.96,1616.0,126.1388,126.1644,126.0365,126.1644,1616.0
2017-02-02 11:25:00,148.0,148.0,147.67,147.74,5139.0,126.1985,126.1985,125.9171,125.9768,5139.0
2017-02-02 11:30:00,147.72,147.86,147.7,147.8,4324.0,125.9598,126.0792,125.9427,126.028,4324.0
2017-02-02 11:35:00,147.8,147.85,147.64,147.64,2500.0,126.028,126.0706,125.8916,125.8916,2500.0
2017-02-02 11:40:00,147.68,147.82,147.65,147.65,2724.0,125.9257,126.045,125.9001,125.9001,2724.0
2017-02-02 11:45:00,147.63,147.72,147.43,147.44,2460.0,125.883,125.9598,125.7125,125.721,2460.0
2017-02-02 11:50:00,147.42,147.51,147.34,147.46,3500.0,125.704,125.7807,125.6358,125.7381,3500.0
2017-02-02 11:55:00,147.42,147.56,147.28,147.32,9362.0,125.704,125.8233,125.5846,125.6187,9362.0
2017-02-02 12:00:00,147.27,147.34,147.24,147.34,4847.0,125.5761,125.6358,125.5505,125.6358,4847.0
2017-02-02 12:05:00,147.37,147.42,147.31,147.32,5071.0,125.6613,125.704,125.6102,125.6187,5071.0
2017-02-02 12:10:00,147.34,147.52,147.34,147.52,3092.0,125.6358,125.7892,125.6358,125.7892,3092.0
2017-02-02 12:15:00,147.54,147.57,147.47,147.47,3850.0,125.8063,125.8319,125.7466,125.7466,3850.0
2017-02-02 12:20:00,147.54,147.66,147.48,147.48,3800.0,125.8063,125.9086,125.7551,125.7551,3800.0
2017-02-02 12:25:00,147.54,147.59,147.42,147.43,3063.0,125.8063,125.8489,125.704,125.7125,3063.0
2017-02-02 12:30:00,147.46,147.51,147.39,147.49,5967.0,125.7381,125.7807,125.6784,125.7637,5967.0
2017-02-02 12:35:00,147.4,147.42,147.35,147.42,6195.0,125.6869,125.704,125.6443,125.704,6195.0
2017-02-02 12:40:00,147.44,147.59,147.43,147.53,4617.0,125.721,125.8489,125.7125,125.7978,4617.0
2017-02-02 12:45:00,147.57,147.74,147.56,147.63,5976.0,125.8319,125.9768,125.8233,125.883,5976.0
2017-02-02 12:50:00,147.61,147.69,147.6,147.69,6683.0,125.866,125.9342,125.8575,125.9342,6683.0
2017-02-02 12:55:00,147.71,147.9,147.7,147.86,4914.0,125.9512,126.1133,125.9427,126.0792,4914.0
2017-02-02 13:00:00,147.85,147.88,147.66,147.7,4590.0,126.0706,126.0962,125.9086,125.9427,4590.0
2017-02-02 13:05:00,147.65,147.67,147.48,147.53,2500.0,125.9001,125.9171,125.7551,125.7978,2500.0
2017-02-02 13:10:00,147.54,147.61,147.53,147.53,4672.0,125.8063,125.866,125.7978,125.7978,4672.0
2017-02-02 13:15:00,147.53,147.61,147.5,147.58,6807.0,125.7978,125.866,125.7722,125.8404,6807.0
2017-02-02 13:20:00,147.55,147.59,147.48,147.53,6284.0,125.8148,125.8489,125.7551,125.7978,6284.0
2017-02-02 13:25:00,147.44,147.47,147.32,147.32,2600.0,125.721,125.7466,125.6187,125.6187,2600.0
2017-02-02 13:30:00,147.32,147.39,147.28,147.39,5848.0,125.6187,125.6784,125.5846,125.6784,5848.0
2017-02-02 13:35:00,147.41,147.41,147.32,147.41,5200.0,125.6954,125.6954,125.6187,125.6954,5200.0
2017-02-02 13:40:00,147.4,147.78,147.37,147.72,12978.0,125.6869,126.0109,125.6613,125.9598,12978.0
2017-02-02 13:45:00,147.78,147.78,147.58,147.7,9518.0,126.0109,126.0109,125.8404,125.9427,9518.0
2017-02-02 13:50:00,147.73,147.87,147.73,147.85,6426.0,125.9683,126.0877,125.9683,126.0706,6426.0
2017-02-02 13:55:00,147.87,147.91,147.78,147.84,5114.0,126.0877,126.1218,126.0109,126.0621,5114.0
2017-02-02 14:00:00,147.88,147.88,147.71,147.79,6222.0,126.0962,126.0962,125.9512,126.0195,6222.0
2017-02-02 14:05:00,147.75,147.8,147.68,147.68,4100.0,125.9854,126.028,125.9257,125.9257,4100.0
2017-02-02 14:10:00,147.64,147.75,147.52,147.69,6498.0,125.8916,125.9854,125.7892,125.9342,6498.0
2017-02-02 14:15:00,147.7,147.7,147.64,147.66,6413.0,125.9427,125.9427,125.8916,125.9086,6413.0
2017-02-02 14:20:00,147.63,147.65,147.51,147.57,7039.0,125.883,125.9001,125.7807,125.8319,7039.0
2017-02-02 14:25:00,147.57,147.6,147.43,147.49,5897.0,125.8319,125.8575,125.7125,125.7637,5897.0
2017-02-02 14:30:00,147.49,147.49,147.34,147.46,7802.0,125.7637,125.7637,125.6358,125.7381,7802.0
2017-02-02 14:35:00,147.44,147.49,147.4,147.49,6723.0,125.721,125.7637,125.6869,125.7637,6723.0
2017-02-02 14:40:00,147.49,147.59,147.47,147.53,12506.0,125.7637,125.8489,125.7466,125.7978,12506.0
2017-02-02 14:45:00,147.61,147.64,147.45,147.48,11343.0,125.866,125.8916,125.7295,125.7551,11343.0
2017-02-02 14:50:00,147.47,147.56,147.41,147.56,9829.0,125.7466,125.8233,125.6954,125.8233,9829.0
2017-02-02 14:55:00,147.56,147.56,147.44,147.44,13322.0,125.8233,125.8233,125.721,125.721,13322.0
2017-02-02 15:00:00,147.42,147.44,147.19,147.24,8700.0,125.704,125.721,125.5078,125.5505,8700.0
2017-02-02 15:05:00,147.24,147.39,147.23,147.33,6273.0,125.5505,125.6784,125.542,125.6272,6273.0
2017-02-02 15:10:00,147.32,147.45,147.32,147.41,8796.0,125.6187,125.7295,125.6187,125.6954,8796.0
2017-02-02 15:15:00,147.4,147.56,147.37,147.56,14453.0,125.6869,125.8233,125.6613,125.8233,14453.0
2017-02-02 15:20:00,147.52,147.81,147.5,147.7,10472.0,125.7892,126.0365,125.7722,125.9427,10472.0
2017-02-02 15:25:00,147.69,147.79,147.69,147.77,10140.0,125.9342,126.0195,125.9342,126.0024,10140.0
2017-02-02 15:30:00,147.77,147.77,147.68,147.72,11897.0,126.0024,126.0024,125.9257,125.9598,11897.0
2017-02-02 15:35:00,147.7,147.73,147.49,147.49,13377.0,125.9427,125.9683,125.7637,125.7637,13377.0
2017-02-02 15:40:00,147.48,147.59,147.44,147.57,18256.0,125.7551,125.8489,125.721,125.8319,18256.0
2017-02-02 15:45:00,147.57,147.57,147.44,147.52,21451.0,125.8319,125.8319,125.721,125.7892,21451.0
2017-02-02 15:50:00,147.51,147.63,147.51,147.56,31694.0,125.7807,125.883,125.7807,125.8233,31694.0
2017-02-02 15:55:00,147.57,147.65,147.48,147.64,49876.0,125.8319,125.9001,125.7551,125.8916,49876.0
2017-02-03 09:30:00,148.13,149.15,147.85,147.93,39617.0,126.3094,127.1791,126.0706,126.1388,39617.0
2017-02-03 09:35:00,148.44,148.44,147.73,148.04,10926.0,126.5737,126.5737,125.9683,126.2326,10926.0
2017-02-03 09:40:00,147.93,147.99,147.55,147.99,12397.0,126.1388,126.19,125.8148,126.19,12397.0
2017-02-03 09:45:00,148.02,148.44,147.97,148.31,6540.0,126.2156,126.5737,126.1729,126.4629,6540.0
2017-02-03 09:50:00,148.31,148.41,148.24,148.4,3141.0,126.4629,126.5481,126.4032,126.5396,3141.0
2017-02-03 09:55:00,148.31,148.56,148.31,148.56,6533.0,126.4629,126.676,126.4629,126.676,6533.0
2017-02-03 10:00:00,148.44,148.76,148.37,148.59,8422.0,126.5737,126.8466,126.514,126.7016,8422.0
2017-02-03 10:05:00,148.58,148.86,148.58,148.65,7118.0,126.6931,126.9318,126.6931,126.7528,7118.0
2017-02-03 10:10:00,148.69,148.75,148.53,148.57,9359.0,126.7869,126.838,126.6505,126.6846,9359.0
2017-02-03 10:15:00,148.59,148.87,148.59,148.84,10697.0,126.7016,126.9404,126.7016,126.9148,10697.0
2017-02-03 10:20:00,148.8,149.02,148.72,149.02,5973.0,126.8807,127.0683,126.8125,127.0683,5973.0
2017-02-03 10:25:00,148.98,149.29,148.9,148.9,8746.0,127.0342,127.2985,126.966,126.966,8746.0
2017-02-03 10:30:00,148.89,149.05,148.88,148.91,12878.0,126.9574,127.0939,126.9489,126.9745,12878.0
2017-02-03 10:35:00,148.87,148.97,148.77,148.85,14809.0,126.9404,127.0256,126.8551,126.9233,14809.0
2017-02-03 10:40:00,148.78,149.15,148.77,149.11,9981.0,126.8636,127.1791,126.8551,127.145,9981.0
2017-02-03 10:45:00,149.15,149.37,149.14,149.37,11135.0,127.1791,127.3667,127.1706,127.3667,11135.0
2017-02-03 10:50:00,149.42,149.84,149.31,149.53,68637.0,127.4094,127.7675,127.3156,127.5032,68637.0
2017-02-03 10:55:00,149.59,149.64,149.44,149.64,14400.0,127.5543,127.5969,127.4264,127.5969,14400.0
2017-02-03 11:00:00,149.56,150.06,149.56,149.86,35324.0,127.5287,127.9551,127.5287,127.7845,35324.0
2017-02-03 11:05:00,149.8,150.2,149.77,149.93,25459.0,127.7334,128.0745,127.7078,127.8442,25459.0
2017-02-03 11:10:00,149.87,149.99,149.76,149.89,11662.0,127.7931,127.8954,127.6993,127.8101,11662.0
2017-02-03 11:15:00,149.93,149.93,149.7,149.79,5185.0,127.8442,127.8442,127.6481,127.7249,5185.0
2017-02-03 11:20:00,149.73,149.75,149.35,149.45,5329.0,127.6737,127.6907,127.3497,127.4349,5329.0
2017-02-03 11:25:00,149.49,149.61,149.47,149.61,2451.0,127.469,127.5714,127.452,127.5714,2451.0
2017-02-03 11:30:00,149.61,149.67,149.53,149.54,6123.0,127.5714,127.6225,127.5032,127.5117,6123.0
2017-02-03 11:35:00,149.54,149.56,149.47,149.47,9335.0,127.5117,127.5287,127.452,127.452,9335.0
2017-02-03 11:40:00,149.45,149.46,149.25,149.26,3804.0,127.4349,127.4435,127.2644,127.2729,3804.0
2017-02-03 11:45:00,149.27,149.29,149.17,149.27,6317.0,127.2814,127.2985,127.1962,127.2814,6317.0
2017-02-03 11:50:00,149.36,149.4,149.26,149.4,6842.0,127.3582,127.3923,127.2729,127.3923,6842.0
2017-02-03 11:55:00,149.42,149.55,149.42,149.55,6189.0,127.4094,127.5202,127.4094,127.5202,6189.0
2017-02-03 12:00:00,149.55,149.78,149.5,149.78,6228.0,127.5202,127.7163,127.4776,127.7163,6228.0
2017-02-03 12:05:00,149.73,149.78,149.71,149.77,8209.0,127.6737,127.7163,127.6566,127.7078,8209.0
2017-02-03 12:10:00,149.8,149.81,149.69,149.8,11050.0,127.7334,127.7419,127.6396,127.7334,11050.0
2017-02-03 12:15:00,149.8,149.81,149.7,149.76,9414.0,127.7334,127.7419,127.6481,127.6993,9414.0
2017-02-03 12:20:00,149.74,149.85,149.72,149.77,7454.0,127.6822,127.776,127.6652,127.7078,7454.0
2017-02-03 12:25:00,149.77,149.85,149.65,149.67,5080.0,127.7078,127.776,127.6055,127.6225,5080.0
2017-02-03 12:30:00,149.69,149.76,149.63,149.66,3882.0,127.6396,127.6993,127.5884,127.614,3882.0
2017-02-03 12:35:00,149.66,149.66,149.54,149.54,4500.0,127.614,127.614,127.5117,127.5117,4500.0
2017-02-03 12:40:00,149.56,149.64,149.52,149.58,3223.0,127.5287,127.5969,127.4946,127.5458,3223.0
2017-02-03 12:45:00,149.61,149.66,149.57,149.65,3637.0,127.5714,127.614,127.5373,127.6055,3637.0
2017-02-03 12:50:00,149.67,149.82,149.67,149.82,6536.0,127.6225,127.7504,127.6225,127.7504,6536.0
2017-02-03 12:55:00,149.81,149.81,149.71,149.74,6112.0,127.7419,127.7419,127.6566,127.6822,6112.0
2017-02-03 13:00:00,149.71,149.73,149.51,149.64,9674.0,127.6566,127.6737,127.4861,127.5969,9674.0
2017-02-03 13:05:00,149.61,149.63,149.55,149.56,5556.0,127.5714,127.5884,127.5202,127.5287,5556.0
2017-02-03 13:10:00,149.55,149.66,149.55,149.58,5688.0,127.5202,127.614,127.5202,127.5458,5688.0
2017-02-03 13:15:00,149.58,149.6,149.45,149.5,7427.0,127.5458,127.5628,127.4349,127.4776,7427.0
2017-02-03 13:20:00,149.52,149.55,149.49,149.51,2300.0,127.4946,127.5202,127.469,127.4861,2300.0
2017-02-03 13:25:00,149.49,149.5,149.3,149.3,3793.0,127.469,127.4776,127.307,127.307,3793.0
2017-02-03 13:30:00,149.32,149.34,149.25,149.34,3196.0,127.3241,127.3411,127.2644,127.3411,3196.0
2017-02-03 13:35:00,149.35,149.4,149.24,149.4,3400.0,127.3497,127.3923,127.2559,127.3923,3400.0
2017-02-03 13:40:00,149.41,149.45,149.3,149.45,2902.0,127.4008,127.4349,127.307,127.4349,2902.0
2017-02-03 13:45:00,149.46,149.46,149.38,149.43,3082.0,127.4435,127.4435,127.3752,127.4179,3082.0
2017-02-03 13:50:00,149.41,149.58,149.41,149.58,5370.0,127.4008,127.5458,127.4008,127.5458,5370.0
2017-02-03 13:55:00,149.56,149.56,149.4,149.52,4294.0,127.5287,127.5287,127.3923,127.4946,4294.0
2017-02-03 14:00:00,149.53,149.56,149.49,149.49,2800.0,127.5032,127.5287,127.469,127.469,2800.0
2017-02-03 14:05:00,149.47,149.54,149.43,149.53,4552.0,127.452,127.5117,127.4179,127.5032,4552.0
2017-02-03 14:10:00,149.57,149.6,149.48,149.5,7390.0,127.5373,127.5628,127.4605,127.4776,7390.0
2017-02-03 14:15:00,149.52,149.58,149.47,149.54,6192.0,127.4946,127.5458,127.452,127.5117,6192.0
2017-02-03 14:20:00,149.52,149.62,149.51,149.59,5826.0,127.4946,127.5799,127.4861,127.5543,5826.0
2017-02-03 14:25:00,149.55,149.93,149.55,149.86,43066.0,127.5202,127.8442,127.5202,127.7845,43066.0
2017-02-03 14:30:00,149.86,149.87,149.68,149.77,6490.0,127.7845,127.7931,127.6311,127.7078,6490.0
2017-02-03 14:35:00,149.78,149.83,149.7,149.75,7333.0,127.7163,127.759,127.6481,127.6907,7333.0
2017-02-03 14:40:00,149.77,149.87,149.76,149.8,5992.0,127.7078,127.7931,127.6993,127.7334,5992.0
2017-02-03 14:45:00,149.82,149.95,149.8,149.91,11997.0,127.7504,127.8613,127.7334,127.8272,11997.0
2017-02-03 14:50:00,149.89,149.98,149.67,149.67,6589.0,127.8101,127.8869,127.6225,127.6225,6589.0
2017-02-03 14:55:00,149.67,149.67,149.51,149.6,4576.0,127.6225,127.6225,127.4861,127.5628,4576.0
2017-02-03 15:00:00,149.61,149.69,149.47,149.58,8448.0,127.5714,127.6396,127.452,127.5458,8448.0
2017-02-03 15:05:00,149.56,149.72,149.54,149.71,13604.0,127.5287,127.6652,127.5117,127.6566,13604.0
2017-02-03 15:10:00,149.68,149.71,149.63,149.7,10946.0,127.6311,127.6566,127.5884,127.6481,10946.0
2017-02-03 15:15:00,149.67,149.72,149.58,149.63,19483.0,127.6225,127.6652,127.5458,127.5884,19483.0
2017-02-03 15:20:00,149.63,149.76,149.63,149.68,7978.0,127.5884,127.6993,127.5884,127.6311,7978.0
2017-02-03 15:25:00,149.69,149.69,149.5,149.59,8729.0,127.6396,127.6396,127.4776,127.5543,8729.0
2017-02-03 15:30:00,149.62,149.64,149.41,149.41,18531.0,127.5799,127.5969,127.4008,127.4008,18531.0
2017-02-03 15:35:00,149.44,149.52,149.42,149.52,16473.0,127.4264,127.4946,127.4094,127.4946,16473.0
2017-02-03 15:40:00,149.51,149.67,149.48,149.67,12490.0,127.4861,127.6225,127.4605,127.6225,12490.0
2017-02-03 15:45:00,149.68,149.78,149.67,149.73,22089.0,127.6311,127.7163,127.6225,127.6737,22089.0
2017-02-03 15:50:00,149.74,149.75,149.59,149.6,24202.0,127.6822,127.6907,127.5543,127.5628,24202.0
2017-02-03 15:55:00,149.61,149.75,149.58,149.72,73818.0,127.5714,127.6907,127.5458,127.6652,73818.0
2017-02-06 09:30:00,149.11,149.36,148.45,148.61,10504.0,127.145,127.3582,126.5822,126.7187,10504.0
2017-02-06 09:35:00,148.73,149.02,148.68,149.0,8352.0,126.821,127.0683,126.7784,127.0512,8352.0
2017-02-06 09:40:00,148.96,149.33,148.85,149.1,4100.0,127.0171,127.3326,126.9233,127.1365,4100.0
2017-02-06 09:45:00,149.08,149.29,148.72,149.01,18031.0,127.1194,127.2985,126.8125,127.0597,18031.0
2017-02-06 09:50:00,149.0,149.0,148.71,148.86,5076.0,127.0512,127.0512,126.8039,126.9318,5076.0
2017-02-06 09:55:00,148.95,149.24,148.95,149.04,7696.0,127.0086,127.2559,127.0086,127.0853,7696.0
2017-02-06 10:00:00,149.09,149.17,148.96,149.17,5939.0,127.128,127.1962,127.0171,127.1962,5939.0
2017-02-06 10:05:00,149.19,149.23,148.92,149.1,9248.0,127.2132,127.2473,126.983,127.1365,9248.0
2017-02-06 10:10:00,149.07,149.11,148.85,149.11,5110.0,127.1109,127.145,126.9233,127.145,5110.0
2017-02-06 10:15:00,149.01,149.44,149.01,149.18,6205.0,127.0597,127.4264,127.0597,127.2047,6205.0
2017-02-06 10:20:00,149.34,149.38,149.14,149.14,4141.0,127.3411,127.3752,127.1706,127.1706,4141.0
2017-02-06 10:25:00,149.22,149.34,149.05,149.14,4595.0,127.2388,127.3411,127.0939,127.1706,4595.0
2017-02-06 10:30:00,149.16,149.16,148.74,148.75,8244.0,127.1877,127.1877,126.8295,126.838,8244.0
2017-02-06 10:35:00,148.8,148.81,148.61,148.62,4757.0,126.8807,126.8892,126.7187,126.7272,4757.0
2017-02-06 10:40:00,148.57,148.81,148.57,148.72,3900.0,126.6846,126.8892,126.6846,126.8125,3900.0
2017-02-06 10:45:00,148.77,148.92,148.77,148.92,1529.0,126.8551,126.983,126.8551,126.983,1529.0
2017-02-06 10:50:00,148.9,149.07,148.84,149.07,5236.0,126.966,127.1109,126.9148,127.1109,5236.0
2017-02-06 10:55:00,149.03,149.06,148.85,148.86,7127.0,127.0768,127.1024,126.9233,126.9318,7127.0
2017-02-06 11:00:00,148.78,148.89,148.78,148.83,3022.0,126.8636,126.9574,126.8636,126.9063,3022.0
2017-02-06 11:05:00,148.87,148.96,148.87,148.95,1850.0,126.9404,127.0171,126.9404,127.0086,1850.0
2017-02-06 11:10:00,149.04,149.16,148.98,149.15,3346.0,127.0853,127.1877,127.0342,127.1791,3346.0
2017-02-06 11:15:00,149.11,149.16,149.05,149.06,3576.0,127.145,127.1877,127.0939,127.1024,3576.0
2017-02-06 11:20:00,149.01,149.19,148.94,149.19,3428.0,127.0597,127.2132,127.0001,127.2132,3428.0
2017-02-06 11:25:00,149.31,149.37,149.26,149.27,4304.0,127.3156,127.3667,127.2729,127.2814,4304.0
2017-02-06 11:30:00,149.24,149.28,149.07,149.08,4850.0,127.2559,127.29,127.1109,127.1194,4850.0
2017-02-06 11:35:00,149.19,149.33,149.16,149.33,3930.0,127.2132,127.3326,127.1877,127.3326,3930.0
2017-02-06 11:40:00,149.33,149.34,149.15,149.16,5962.0,127.3326,127.3411,127.1791,127.1877,5962.0
2017-02-06 11:45:00,149.16,149.23,149.07,149.07,2701.0,127.1877,127.2473,127.1109,127.1109,2701.0
2017-02-06 11:50:00,149.0,149.21,149.0,149.21,3740.0,127.0512,127.2303,127.0512,127.2303,3740.0
2017-02-06 11:55:00,149.2,149.3,149.08,149.3,7728.0,127.2218,127.307,127.1194,127.307,7728.0
2017-02-06 12:00:00,149.3,149.36,149.21,149.33,6758.0,127.307,127.3582,127.2303,127.3326,6758.0
2017-02-06 12:05:00,149.36,149.37,149.22,149.23,5558.0,127.3582,127.3667,127.2388,127.2473,5558.0
2017-02-06 12:10:00,149.32,149.38,149.32,149.38,1500.0,127.3241,127.3752,127.3241,127.3752,1500.0
2017-02-06 12:15:00,149.37,149.41,149.27,149.29,4320.0,127.3667,127.4008,127.2814,127.2985,4320.0
2017-02-06 12:20:00,149.28,149.33,149.22,149.22,2634.0,127.29,127.3326,127.2388,127.2388,2634.0
2017-02-06 12:25:00,149.27,149.33,149.27,149.3,2360.0,127.2814,127.3326,127.2814,127.307,2360.0
2017-02-06 12:30:00,149.27,149.28,149.23,149.23,2171.0,127.2814,127.29,127.2473,127.2473,2171.0
2017-02-06 12:35:00,149.2,149.24,149.1,149.15,3824.0,127.2218,127.2559,127.1365,127.1791,3824.0
2017-02-06 12:40:00,149.2,149.22,149.12,149.15,2750.0,127.2218,127.2388,127.1535,127.1791,2750.0
2017-02-06 12:45:00,149.09,149.16,149.09,149.16,2100.0,127.128,127.1877,127.128,127.1877,2100.0
2017-02-06 12:50:00,149.13,149.16,149.12,149.14,5139.0,127.1621,127.1877,127.1535,127.1706,5139.0
2017-02-06 12:55:00,149.15,149.18,149.06,149.15,8331.0,127.1791,127.2047,127.1024,127.1791,8331.0
2017-02-06 13:00:00,149.13,149.18,149.04,149.04,5639.0,127.1621,127.2047,127.0853,127.0853,5639.0
2017-02-06 13:05:00,149.05,149.2,149.04,149.19,7178.0,127.0939,127.2218,127.0853,127.2132,7178.0
2017-02-06 13:10:00,149.2,149.23,149.14,149.17,7786.0,127.2218,127.2473,127.1706,127.1962,7786.0
2017-02-06 13:15:00,149.17,149.18,149.05,149.06,2463.0,127.1962,127.2047,127.0939,127.1024,2463.0
2017-02-06 13:20:00,149.05,149.15,149.04,149.14,1045.0,127.0939,127.1791,127.0853,127.1706,1045.0
2017-02-06 13:25:00,149.12,149.33,149.12,149.33,4364.0,127.1535,127.3326,127.1535,127.3326,4364.0
2017-02-06 13:30:00,149.31,149.31,149.16,149.26,6448.0,127.3156,127.3156,127.1877,127.2729,6448.0
2017-02-06 13:35:00,149.26,149.26,149.15,149.21,7809.0,127.2729,127.2729,127.1791,127.2303,7809.0
2017-02-06 13:40:00,149.24,149.32,149.21,149.26,9736.0,127.2559,127.3241,127.2303,127.2729,9736.0
2017-02-06 13:45:00,149.21,149.34,149.21,149.34,1000.0,127.2303,127.3411,127.2303,127.3411,1000.0
2017-02-06 13:50:00,149.35,149.61,149.33,149.55,12808.0,127.3497,127.5714,127.3326,127.5202,12808.0
2017-02-06 13:55:00,149.54,149.69,149.54,149.67,3957.0,127.5117,127.6396,127.5117,127.6225,3957.0
2017-02-06 14:00:00,149.68,149.71,149.62,149.71,3990.0,127.6311,127.6566,127.5799,127.6566,3990.0
2017-02-06 14:05:00,149.67,149.72,149.61,149.7,3807.0,127.6225,127.6652,127.5714,127.6481,3807.0
2017-02-06 14:10:00,149.72,149.76,149.66,149.66,4253.0,127.6652,127.6993,127.614,127.614,4253.0
2017-02-06 14:15:00,149.7,149.75,149.59,149.66,6000.0,127.6481,127.6907,127.5543,127.614,6000.0
2017-02-06 14:20:00,149.61,149.62,149.55,149.59,3562.0,127.5714,127.5799,127.5202,127.5543,3562.0
2017-02-06 14:25:00,149.56,149.6,149.44,149.52,7280.0,127.5287,127.5628,127.4264,127.4946,7280.0
2017-02-06 14:30:00,149.55,149.64,149.55,149.56,3102.0,127.5202,127.5969,127.5202,127.5287,3102.0
2017-02-06 14:35:00,149.59,149.63,149.54,149.58,3108.0,127.5543,127.5884,127.5117,127.5458,3108.0
2017-02-06 14:40:00,149.59,149.64,149.55,149.62,3808.0,127.5543,127.5969,127.5202,127.5799,3808.0
2017-02-06 14:45:00,149.66,149.69,149.62,149.67,7465.0,127.614,127.6396,127.5799,127.6225,7465.0
2017-02-06 14:50:00,149.67,149.7,149.6,149.61,4004.0,127.6225,127.6481,127.5628,127.5714,4004.0
2017-02-06 14:55:00,149.58,149.68,149.58,149.58,9496.0,127.5458,127.6311,127.5458,127.5458,9496.0
2017-02-06 15:00:00,149.57,149.63,149.53,149.61,11704.0,127.5373,127.5884,127.5032,127.5714,11704.0
2017-02-06 15:05:00,149.6,149.68,149.58,149.65,4842.0,127.5628,127.6311,127.5458,127.6055,4842.0
2017-02-06 15:10:00,149.66,149.76,149.66,149.68,4888.0,127.614,127.6993,127.614,127.6311,4888.0
2017-02-06 15:15:00,149.66,149.79,149.65,149.78,4150.0,127.614,127.7249,127.6055,127.7163,4150.0
2017-02-06 15:20:00,149.78,149.8,149.73,149.79,6673.0,127.7163,127.7334,127.6737,127.7249,6673.0
2017-02-06 15:25:00,149.8,149.86,149.77,149.86,9705.0,127.7334,127.7845,127.7078,127.7845,9705.0
2017-02-06 15:30:00,149.86,149.92,149.79,149.9,11567.0,127.7845,127.8357,127.7249,127.8186,11567.0
2017-02-06 15:35:00,149.88,149.93,149.82,149.93,19847.0,127.8016,127.8442,127.7504,127.8442,19847.0
2017-02-06 15:40:00,149.91,149.91,149.79,149.79,11993.0,127.8272,127.8272,127.7249,127.7249,11993.0
2017-02-06 15:45:00,149.81,149.87,149.79,149.84,25931.0,127.7419,127.7931,127.7249,127.7675,25931.0
2017-02-06 15:50:00,149.85,149.92,149.79,149.82,25785.0,127.776,127.8357,127.7249,127.7504,25785.0
2017-02-06 15:55:00,149.83,149.96,149.82,149.96,51573.0,127.759,127.8698,127.7504,127.8698,51573.0
2017-02-07 09:30:00,150.49,152.3,150.49,152.27,40008.0,128.3217,129.8651,128.3217,129.8395,40008.0
2017-02-07 09:35:00,152.06,152.62,151.5,151.68,28406.0,129.6605,130.138,129.183,129.3364,28406.0
2017-02-07 09:40:00,151.87,152.14,151.67,151.75,19221.0,129.4985,129.7287,129.3279,129.3961,19221.0
2017-02-07 09:45:00,151.67,151.79,151.45,151.47,12201.0,129.3279,129.4302,129.1403,129.1574,12201.0
2017-02-07 09:50:00,151.55,151.68,151.25,151.42,13249.0,129.2256,129.3364,128.9698,129.1147,13249.0
2017-02-07 09:55:00,151.43,151.43,150.83,151.08,22278.0,129.1233,129.1233,128.6117,128.8248,22278.0
2017-02-07 10:00:00,151.08,151.45,151.0,151.09,16250.0,128.8248,129.1403,128.7566,128.8334,16250.0
2017-02-07 10:05:00,151.09,151.11,150.8,151.02,11719.0,128.8334,128.8504,128.5861,128.7737,11719.0
2017-02-07 10:10:00,151.02,151.09,150.85,150.97,14958.0,128.7737,128.8334,128.6287,128.731,14958.0
2017-02-07 10:15:00,150.97,151.05,150.77,150.77,8709.0,128.731,128.7992,128.5605,128.5605,8709.0
2017-02-07 10:20:00,150.78,150.86,150.59,150.78,6563.0,128.569,128.6372,128.407,128.569,6563.0
2017-02-07 10:25:00,150.82,150.88,150.68,150.69,5983.0,128.6031,128.6543,128.4837,128.4923,5983.0
2017-02-07 10:30:00,150.75,150.76,150.52,150.69,12612.0,128.5434,128.552,128.3473,128.4923,12612.0
2017-02-07 10:35:00,150.71,150.75,150.52,150.64,10732.0,128.5093,128.5434,128.3473,128.4496,10732.0
2017-02-07 10:40:00,150.66,150.75,150.54,150.59,12137.0,128.4667,128.5434,128.3644,128.407,12137.0
2017-02-07 10:45:00,150.55,150.57,150.41,150.44,7105.0,128.3729,128.39,128.2535,128.2791,7105.0
2017-02-07 10:50:00,150.54,150.67,150.5,150.67,7831.0,128.3644,128.4752,128.3303,128.4752,7831.0
2017-02-07 10:55:00,150.69,150.74,150.43,150.43,12583.0,128.4923,128.5349,128.2706,128.2706,12583.0
2017-02-07 11:00:00,150.5,150.7,150.38,150.65,8795.0,128.3303,128.5008,128.2279,128.4582,8795.0
2017-02-07 11:05:00,150.71,150.71,150.37,150.59,9820.0,128.5093,128.5093,128.2194,128.407,9820.0
2017-02-07 11:10:00,150.59,150.64,150.34,150.37,11921.0,128.407,128.4496,128.1938,128.2194,11921.0
2017-02-07 11:15:00,150.34,150.46,150.26,150.36,6816.0,128.1938,128.2962,128.1256,128.2109,6816.0
2017-02-07 11:20:00,150.39,150.41,150.04,150.08,7946.0,128.2365,128.2535,127.938,127.9721,7946.0
2017-02-07 11:25:00,150.06,150.17,149.89,150.17,18058.0,127.9551,128.0489,127.8101,128.0489,18058.0
2017-02-07 11:30:00,150.17,150.49,150.12,150.49,11659.0,128.0489,128.3217,128.0062,128.3217,11659.0
2017-02-07 11:35:00,150.46,150.46,150.17,150.23,8136.0,128.2962,128.2962,128.0489,128.1,8136.0
2017-02-07 11:40:00,150.27,150.33,150.09,150.1,6044.0,128.1341,128.1853,127.9807,127.9892,6044.0
2017-02-07 11:45:00,150.17,150.42,150.16,150.42,3800.0,128.0489,128.262,128.0403,128.262,3800.0
2017-02-07 11:50:00,150.42,150.46,150.38,150.43,3800.0,128.262,128.2962,128.2279,128.2706,3800.0
2017-02-07 11:55:00,150.47,150.48,150.23,150.33,7304.0,128.3047,128.3132,128.1,128.1853,7304.0
2017-02-07 12:00:00,150.33,150.34,150.14,150.29,3831.0,128.1853,128.1938,128.0233,128.1512,3831.0
2017-02-07 12:05:00,150.27,150.27,150.02,150.18,3142.0,128.1341,128.1341,127.921,128.0574,3142.0
2017-02-07 12:10:00,150.15,150.21,150.08,150.13,7533.0,128.0318,128.083,127.9721,128.0148,7533.0
2017-02-07 12:15:00,150.09,150.09,149.9,150.0,5913.0,127.9807,127.9807,127.8186,127.9039,5913.0
2017-02-07 12:20:00,150.05,150.05,149.76,149.79,6117.0,127.9466,127.9466,127.6993,127.7249,6117.0
2017-02-07 12:25:00,149.79,149.84,149.39,149.39,13356.0,127.7249,127.7675,127.3838,127.3838,13356.0
2017-02-07 12:30:00,149.42,149.45,149.3,149.4,15602.0,127.4094,127.4349,127.307,127.3923,15602.0
2017-02-07 12:35:00,149.43,149.78,149.38,149.62,9600.0,127.4179,127.7163,127.3752,127.5799,9600.0
2017-02-07 12:40:00,149.62,149.62,149.23,149.3,5322.0,127.5799,127.5799,127.2473,127.307,5322.0
2017-02-07 12:45:00,149.37,149.51,149.31,149.31,12100.0,127.3667,127.4861,127.3156,127.3156,12100.0
2017-02-07 12:50:00,149.34,149.5,149.3,149.5,6017.0,127.3411,127.4776,127.307,127.4776,6017.0
2017-02-07 12:55:00,149.5,149.52,149.46,149.49,4396.0,127.4776,127.4946,127.4435,127.469,4396.0
2017-02-07 13:00:00,149.53,149.54,149.38,149.46,3061.0,127.5032,127.5117,127.3752,127.4435,3061.0
2017-02-07 13:05:00,149.44,149.44,149.34,149.38,1600.0,127.4264,127.4264,127.3411,127.3752,1600.0
2017-02-07 13:10:00,149.43,149.46,149.25,149.3,5209.0,127.4179,127.4435,127.2644,127.307,5209.0
2017-02-07 13:15:00,149.28,149.35,149.28,149.33,4005.0,127.29,127.3497,127.29,127.3326,4005.0
2017-02-07 13:20:00,149.37,149.44,149.28,149.35,5400.0,127.3667,127.4264,127.29,127.3497,5400.0
2017-02-07 13:25:00,149.37,149.6,149.35,149.56,3807.0,127.3667,127.5628,127.3497,127.5287,3807.0
2017-02-07 13:30:00,149.59,149.72,149.57,149.67,3843.0,127.5543,127.6652,127.5373,127.6225,3843.0
2017-02-07 13:35:00,149.64,149.64,149.51,149.51,6600.0,127.5969,127.5969,127.4861,127.4861,6600.0
2017-02-07 13:40:00,149.52,149.58,149.47,149.57,3588.0,127.4946,127.5458,127.452,127.5373,3588.0
2017-02-07 13:45:00,149.62,149.67,149.56,149.61,3256.0,127.5799,127.6225,127.5287,127.5714,3256.0
2017-02-07 13:50:00,149.66,149.72,149.65,149.65,1900.0,127.614,127.6652,127.6055,127.6055,1900.0
2017-02-07 13:55:00,149.59,149.73,149.59,149.68,9937.0,127.5543,127.6737,127.5543,127.6311,9937.0
2017-02-07 14:00:00,149.73,149.94,149.73,149.83,10682.0,127.6737,127.8528,127.6737,127.759,10682.0
2017-02-07 14:05:00,149.87,149.87,149.74,149.76,2419.0,127.7931,127.7931,127.6822,127.6993,2419.0
2017-02-07 14:10:00,149.67,149.72,149.67,149.71,1077.0,127.6225,127.6652,127.6225,127.6566,1077.0
2017-02-07 14:15:00,149.73,149.86,149.73,149.8,3775.0,127.6737,127.7845,127.6737,127.7334,3775.0
2017-02-07 14:20:00,149.81,149.81,149.62,149.62,1200.0,127.7419,127.7419,127.5799,127.5799,1200.0
2017-02-07 14:25:00,149.62,149.65,149.62,149.63,4530.0,127.5799,127.6055,127.5799,127.5884,4530.0
2017-02-07 14:30:00,149.66,149.86,149.66,149.68,3370.0,127.614,127.7845,127.614,127.6311,3370.0
2017-02-07 14:35:00,149.75,149.77,149.68,149.69,2900.0,127.6907,127.7078,127.6311,127.6396,2900.0
2017-02-07 14:40:00,149.68,149.69,149.57,149.57,2150.0,127.6311,127.6396,127.5373,127.5373,2150.0
2017-02-07 14:45:00,149.61,149.66,149.53,149.64,2700.0,127.5714,127.614,127.5032,127.5969,2700.0
2017-02-07 14:50:00,149.68,149.76,149.64,149.64,3169.0,127.6311,127.6993,127.5969,127.5969,3169.0
2017-02-07 14:55:00,149.62,149.64,149.51,149.59,4093.0,127.5799,127.5969,127.4861,127.5543,4093.0
2017-02-07 15:00:00,149.6,149.76,149.6,149.76,3809.0,127.5628,127.6993,127.5628,127.6993,3809.0
2017-02-07 15:05:00,149.75,149.9,149.71,149.71,8174.0,127.6907,127.8186,127.6566,127.6566,8174.0
2017-02-07 15:10:00,149.74,149.74,149.63,149.7,2700.0,127.6822,127.6822,127.5884,127.6481,2700.0
2017-02-07 15:15:00,149.7,149.72,149.62,149.68,6300.0,127.6481,127.6652,127.5799,127.6311,6300.0
2017-02-07 15:20:00,149.69,149.69,149.39,149.44,8039.0,127.6396,127.6396,127.3838,127.4264,8039.0
2017-02-07 15:25:00,149.48,149.6,149.44,149.53,6621.0,127.4605,127.5628,127.4264,127.5032,6621.0
2017-02-07 15:30:00,149.52,149.54,149.35,149.35,5943.0,127.4946,127.5117,127.3497,127.3497,5943.0
2017-02-07 15:35:00,149.39,149.39,149.25,149.36,8002.0,127.3838,127.3838,127.2644,127.3582,8002.0
2017-02-07 15:40:00,149.39,149.43,149.34,149.37,8283.0,127.3838,127.4179,127.3411,127.3667,8283.0
2017-02-07 15:45:00,149.35,149.39,149.29,149.36,10206.0,127.3497,127.3838,127.2985,127.3582,10206.0
2017-02-07 15:50:00,149.36,149.43,149.3,149.43,10354.0,127.3582,127.4179,127.307,127.4179,10354.0
2017-02-07 15:55:00,149.4,149.5,149.25,149.43,42130.0,127.3923,127.4776,127.2644,127.4179,42130.0
2017-02-08 09:30:00,149.5,149.5,148.73,149.0,13326.0,127.4776,127.4776,126.821,127.0512,13326.0
2017-02-08 09:35:00,148.99,148.99,148.57,148.78,13200.0,127.0427,127.0427,126.6846,126.8636,13200.0
2017-02-08 09:40:00,148.6,148.88,148.6,148.7,1905.0,126.7101,126.9489,126.7101,126.7954,1905.0
2017-02-08 09:45:00,148.86,148.87,148.43,148.43,4287.0,126.9318,126.9404,126.5652,126.5652,4287.0
2017-02-08 09:50:00,148.58,148.76,148.49,148.49,6022.0,126.6931,126.8466,126.6163,126.6163,6022.0
2017-02-08 09:55:00,148.51,148.54,148.38,148.4,2801.0,126.6334,126.659,126.5226,126.5396,2801.0
2017-02-08 10:00:00,148.42,148.53,148.35,148.44,2801.0,126.5567,126.6505,126.497,126.5737,2801.0
2017-02-08 10:05:00,148.44,148.46,148.24,148.29,2176.0,126.5737,126.5908,126.4032,126.4458,2176.0
2017-02-08 10:10:00,148.23,148.51,148.23,148.4,12107.0,126.3946,126.6334,126.3946,126.5396,12107.0
2017-02-08 10:15:00,148.38,148.66,148.31,148.48,8818.0,126.5226,126.7613,126.4629,126.6078,8818.0
2017-02-08 10:20:00,148.36,148.62,148.31,148.4,11109.0,126.5055,126.7272,126.4629,126.5396,11109.0
2017-02-08 10:25:00,148.43,148.57,148.32,148.36,9210.0,126.5652,126.6846,126.4714,126.5055,9210.0
2017-02-08 10:30:00,148.45,148.52,148.25,148.25,4894.0,126.5822,126.6419,126.4117,126.4117,4894.0
2017-02-08 10:35:00,148.19,148.28,148.05,148.21,11192.0,126.3605,126.4373,126.2412,126.3776,11192.0
2017-02-08 10:40:00,148.13,148.6,148.09,148.57,6142.0,126.3094,126.7101,126.2753,126.6846,6142.0
2017-02-08 10:45:00,148.5,148.64,148.36,148.38,19681.0,126.6249,126.7443,126.5055,126.5226,19681.0
2017-02-08 10:50:00,148.41,148.57,148.32,148.49,12094.0,126.5481,126.6846,126.4714,126.6163,12094.0
2017-02-08 10:55:00,148.4,148.54,148.34,148.52,13553.0,126.5396,126.659,126.4884,126.6419,13553.0
2017-02-08 11:00:00,148.54,148.56,148.33,148.44,19938.0,126.659,126.676,126.4799,126.5737,19938.0
2017-02-08 11:05:00,148.44,148.45,148.26,148.27,3956.0,126.5737,126.5822,126.4202,126.4288,3956.0
2017-02-08 11:10:00,148.25,148.4,148.1,148.4,29908.0,126.4117,126.5396,126.2838,126.5396,29908.0
2017-02-08 11:15:00,148.41,148.42,148.13,148.19,9056.0,126.5481,126.5567,126.3094,126.3605,9056.0
2017-02-08 11:20:00,148.17,148.23,148.09,148.12,8927.0,126.3435,126.3946,126.2753,126.3009,8927.0
2017-02-08 11:25:00,148.06,148.19,148.0,148.1,7833.0,126.2497,126.3605,126.1985,126.2838,7833.0
2017-02-08 11:30:00,148.13,148.14,147.93,147.93,6190.0,126.3094,126.3179,126.1388,126.1388,6190.0
2017-02-08 11:35:00,148.0,148.01,147.78,147.88,7560.0,126.1985,126.2071,126.0109,126.0962,7560.0
2017-02-08 11:40:00,147.85,148.01,147.84,148.0,7217.0,126.0706,126.2071,126.0621,126.1985,7217.0
2017-02-08 11:45:00,147.94,148.04,147.85,147.85,4212.0,126.1474,126.2326,126.0706,126.0706,4212.0
2017-02-08 11:50:00,147.89,147.89,147.7,147.83,5568.0,126.1047,126.1047,125.9427,126.0536,5568.0
2017-02-08 11:55:00,147.77,147.95,147.67,147.67,6615.0,126.0024,126.1559,125.9171,125.9171,6615.0
2017-02-08 12:00:00,147.76,148.01,147.76,148.0,6208.0,125.9939,126.2071,125.9939,126.1985,6208.0
2017-02-08 12:05:00,148.03,148.03,147.84,147.87,5871.0,126.2241,126.2241,126.0621,126.0877,5871.0
2017-02-08 12:10:00,147.85,147.94,147.74,147.74,11933.0,126.0706,126.1474,125.9768,125.9768,11933.0
2017-02-08 12:15:00,147.73,148.0,147.73,148.0,7308.0,125.9683,126.1985,125.9683,126.1985,7308.0
2017-02-08 12:20:00,148.02,148.06,148.0,148.01,3405.0,126.2156,126.2497,126.1985,126.2071,3405.0
2017-02-08 12:25:00,148.02,148.13,148.0,148.02,5002.0,126.2156,126.3094,126.1985,126.2156,5002.0
2017-02-08 12:30:00,147.99,147.99,147.85,147.95,6541.0,126.19,126.19,126.0706,126.1559,6541.0
2017-02-08 12:35:00,147.96,148.03,147.9,147.95,2000.0,126.1644,126.2241,126.1133,126.1559,2000.0
2017-02-08 12:40:00,147.91,148.13,147.88,148.13,3300.0,126.1218,126.3094,126.0962,126.3094,3300.0
2017-02-08 12:45:00,148.14,148.14,147.84,147.88,21574.0,126.3179,126.3179,126.0621,126.0962,21574.0
2017-02-08 12:50:00,147.89,147.97,147.81,147.93,10484.0,126.1047,126.1729,126.0365,126.1388,10484.0
2017-02-08 12:55:00,147.89,147.94,147.85,147.94,3100.0,126.1047,126.1474,126.0706,126.1474,3100.0
2017-02-08 13:00:00,147.96,148.22,147.94,148.22,6109.0,126.1644,126.3861,126.1474,126.3861,6109.0
2017-02-08 13:05:00,148.25,148.28,148.19,148.2,1900.0,126.4117,126.4373,126.3605,126.3691,1900.0
2017-02-08 13:10:00,148.22,148.22,148.1,148.16,8339.0,126.3861,126.3861,126.2838,126.335,8339.0
2017-02-08 13:15:00,148.2,148.3,148.2,148.3,1711.0,126.3691,126.4543,126.3691,126.4543,1711.0
2017-02-08 13:20:00,148.31,148.35,148.28,148.32,2400.0,126.4629,126.497,126.4373,126.4714,2400.0
2017-02-08 13:25:00,148.35,148.37,148.19,148.23,6148.0,126.497,126.514,126.3605,126.3946,6148.0
2017-02-08 13:30:00,148.25,148.38,148.2,148.38,2707.0,126.4117,126.5226,126.3691,126.5226,2707.0
2017-02-08 13:35:00,148.39,148.4,148.33,148.33,2405.0,126.5311,126.5396,126.4799,126.4799,2405.0
2017-02-08 13:40:00,148.36,148.39,148.27,148.39,5416.0,126.5055,126.5311,126.4288,126.5311,5416.0
2017-02-08 13:45:00,148.38,148.56,148.35,148.54,6497.0,126.5226,126.676,126.497,126.659,6497.0
2017-02-08 13:50:00,148.59,148.61,148.43,148.43,12372.0,126.7016,126.7187,126.5652,126.5652,12372.0
2017-02-08 13:55:00,148.48,148.61,148.48,148.57,2700.0,126.6078,126.7187,126.6078,126.6846,2700.0
2017-02-08 14:00:00,148.57,148.57,148.47,148.47,3150.0,126.6846,126.6846,126.5993,126.5993,3150.0
2017-02-08 14:05:00,148.42,148.44,148.29,148.3,7740.0,126.5567,126.5737,126.4458,126.4543,7740.0
2017-02-08 14:10:00,148.32,148.36,148.1,148.12,5754.0,126.4714,126.5055,126.2838,126.3009,5754.0
2017-02-08 14:15:00,148.16,148.32,148.13,148.32,7653.0,126.335,126.4714,126.3094,126.4714,7653.0
2017-02-08 14:20:00,148.33,148.41,148.32,148.41,4672.0,126.4799,126.5481,126.4714,126.5481,4672.0
2017-02-08 14:25:00,148.39,148.42,148.21,148.21,4603.0,126.5311,126.5567,126.3776,126.3776,4603.0
2017-02-08 14:30:00,148.31,148.41,148.31,148.39,3399.0,126.4629,126.5481,126.4629,126.5311,3399.0
2017-02-08 14:35:00,148.35,148.49,148.35,148.48,3441.0,126.497,126.6163,126.497,126.6078,3441.0
2017-02-08 14:40:00,148.44,148.45,148.36,148.38,2604.0,126.5737,126.5822,126.5055,126.5226,2604.0
2017-02-08 14:45:00,148.4,148.46,148.36,148.41,4763.0,126.5396,126.5908,126.5055,126.5481,4763.0
2017-02-08 14:50:00,148.41,148.53,148.41,148.48,3942.0,126.5481,126.6505,126.5481,126.6078,3942.0
2017-02-08 14:55:00,148.51,148.55,148.32,148.42,7739.0,126.6334,126.6675,126.4714,126.5567,7739.0
2017-02-08 15:00:00,148.38,148.43,148.31,148.38,8097.0,126.5226,126.5652,126.4629,126.5226,8097.0
2017-02-08 15:05:00,148.32,148.38,148.17,148.28,3676.0,126.4714,126.5226,126.3435,126.4373,3676.0
2017-02-08 15:10:00,148.31,148.41,148.27,148.41,3653.0,126.4629,126.5481,126.4288,126.5481,3653.0
2017-02-08 15:15:00,148.38,148.45,148.36,148.44,1774.0,126.5226,126.5822,126.5055,126.5737,1774.0
2017-02-08 15:20:00,148.44,148.44,148.32,148.37,6944.0,126.5737,126.5737,126.4714,126.514,6944.0
2017-02-08 15:25:00,148.38,148.53,148.34,148.51,9940.0,126.5226,126.6505,126.4884,126.6334,9940.0
2017-02-08 15:30:00,148.5,148.54,148.39,148.41,8988.0,126.6249,126.659,126.5311,126.5481,8988.0
2017-02-08 15:35:00,148.45,148.53,148.44,148.49,9771.0,126.5822,126.6505,126.5737,126.6163,9771.0
2017-02-08 15:40:00,148.49,148.63,148.47,148.62,8840.0,126.6163,126.7357,126.5993,126.7272,8840.0
2017-02-08 15:45:00,148.64,148.67,148.53,148.58,15802.0,126.7443,126.7698,126.6505,126.6931,15802.0
2017-02-08 15:50:00,148.58,148.61,148.54,148.57,10200.0,126.6931,126.7187,126.659,126.6846,10200.0
2017-02-08 15:55:00,148.58,148.65,148.54,148.62,48424.0,126.6931,126.7528,126.659,126.7272,48424.0
2017-02-09 09:30:00,149.17,149.34,148.53,148.71,7463.0,127.1962,127.3411,126.6505,126.8039,7463.0
2017-02-09 09:35:00,148.76,149.44,148.75,149.08,4500.0,126.8466,127.4264,126.838,127.1194,4500.0
2017-02-09 09:40:00,149.22,149.35,148.87,148.92,6267.0,127.2388,127.3497,126.9404,126.983,6267.0
2017-02-09 09:45:00,148.95,149.02,148.67,148.83,3441.0,127.0086,127.0683,126.7698,126.9063,3441.0
2017-02-09 09:50:00,148.83,148.83,148.46,148.56,6953.0,126.9063,126.9063,126.5908,126.676,6953.0
2017-02-09 09:55:00,148.59,148.6,148.29,148.3,10346.0,126.7016,126.7101,126.4458,126.4543,10346.0
2017-02-09 10:00:00,148.4,148.49,148.33,148.42,15545.0,126.5396,126.6163,126.4799,126.5567,15545.0
2017-02-09 10:05:00,148.4,148.72,148.4,148.67,7700.0,126.5396,126.8125,126.5396,126.7698,7700.0
2017-02-09 10:10:00,148.75,149.04,148.75,149.02,4100.0,126.838,127.0853,126.838,127.0683,4100.0
2017-02-09 10:15:00,149.1,149.25,148.91,149.16,8210.0,127.1365,127.2644,126.9745,127.1877,8210.0
2017-02-09 10:20:00,149.2,149.48,149.2,149.44,7945.0,127.2218,127.4605,127.2218,127.4264,7945.0
2017-02-09 10:25:00,149.43,149.55,149.34,149.55,5200.0,127.4179,127.5202,127.3411,127.5202,5200.0
2017-02-09 10:30:00,149.57,149.8,149.49,149.5,4120.0,127.5373,127.7334,127.469,127.4776,4120.0
2017-02-09 10:35:00,149.5,149.69,149.49,149.57,4071.0,127.4776,127.6396,127.469,127.5373,4071.0
2017-02-09 10:40:00,149.6,149.92,149.57,149.85,5350.0,127.5628,127.8357,127.5373,127.776,5350.0
2017-02-09 10:45:00,149.87,150.01,149.84,149.92,20390.0,127.7931,127.9124,127.7675,127.8357,20390.0
2017-02-09 10:50:00,149.96,150.0,149.86,150.0,7494.0,127.8698,127.9039,127.7845,127.9039,7494.0
2017-02-09 10:55:00,150.02,150.26,150.01,150.26,3666.0,127.921,128.1256,127.9124,128.1256,3666.0
2017-02-09 11:00:00,150.26,150.4,150.16,150.31,6716.0,128.1256,128.245,128.0403,128.1683,6716.0
2017-02-09 11:05:00,150.26,150.26,150.16,150.23,4781.0,128.1256,128.1256,128.0403,128.1,4781.0
2017-02-09 11:10:00,150.19,150.22,150.11,150.11,7815.0,128.0659,128.0915,127.9977,127.9977,7815.0
2017-02-09 11:15:00,150.15,150.35,150.14,150.24,4483.0,128.0318,128.2024,128.0233,128.1086,4483.0
2017-02-09 11:20:00,150.27,150.41,150.16,150.32,9468.0,128.1341,128.2535,128.0403,128.1768,9468.0
2017-02-09 11:25:00,150.35,150.6,150.35,150.47,4500.0,128.2024,128.4155,128.2024,128.3047,4500.0
2017-02-09 11:30:00,150.46,150.46,150.29,150.36,4600.0,128.2962,128.2962,128.1512,128.2109,4600.0
2017-02-09 11:35:00,150.34,150.49,150.23,150.41,7316.0,128.1938,128.3217,128.1,128.2535,7316.0
2017-02-09 11:40:00,150.35,150.44,150.35,150.41,3100.0,128.2024,128.2791,128.2024,128.2535,3100.0
2017-02-09 11:45:00,150.41,150.44,150.23,150.36,4501.0,128.2535,128.2791,128.1,128.2109,4501.0
2017-02-09 11:50:00,150.33,150.42,150.27,150.34,5974.0,128.1853,128.262,128.1341,128.1938,5974.0
2017-02-09 11:55:00,150.32,150.32,150.12,150.16,2970.0,128.1768,128.1768,128.0062,128.0403,2970.0
2017-02-09 12:00:00,150.15,150.33,150.15,150.31,5691.0,128.0318,128.1853,128.0318,128.1683,5691.0
2017-02-09 12:05:00,150.28,150.36,150.2,150.26,6976.0,128.1427,128.2109,128.0745,128.1256,6976.0
2017-02-09 12:10:00,150.31,150.33,150.19,150.28,5883.0,128.1683,128.1853,128.0659,128.1427,5883.0
2017-02-09 12:15:00,150.27,150.28,150.2,150.2,6200.0,128.1341,128.1427,128.0745,128.0745,6200.0
2017-02-09 12:20:00,150.2,150.28,150.02,150.02,7692.0,128.0745,128.1427,127.921,127.921,7692.0
2017-02-09 12:25:00,150.02,150.09,150.0,150.04,1450.0,127.921,127.9807,127.9039,127.938,1450.0
2017-02-09 12:30:00,150.09,150.26,150.06,150.13,6875.0,127.9807,128.1256,127.9551,128.0148,6875.0
2017-02-09 12:35:00,150.09,150.18,150.03,150.03,3736.0,127.9807,128.0574,127.9295,127.9295,3736.0
2017-02-09 12:40:00,150.05,150.15,150.01,150.12,3300.0,127.9466,128.0318,127.9124,128.0062,3300.0
2017-02-09 12:45:00,150.13,150.14,149.97,149.97,12181.0,128.0148,128.0233,127.8783,127.8783,12181.0
2017-02-09 12:50:00,149.98,149.99,149.88,149.98,2950.0,127.8869,127.8954,127.8016,127.8869,2950.0
2017-02-09 12:55:00,149.93,149.94,149.88,149.93,1175.0,127.8442,127.8528,127.8016,127.8442,1175.0
2017-02-09 13:00:00,149.91,150.03,149.88,150.01,12324.0,127.8272,127.9295,127.8016,127.9124,12324.0
2017-02-09 13:05:00,149.93,150.05,149.93,149.99,4185.0,127.8442,127.9466,127.8442,127.8954,4185.0
2017-02-09 13:10:00,149.96,149.98,149.93,149.98,700.0,127.8698,127.8869,127.8442,127.8869,700.0
2017-02-09 13:15:00,149.98,150.07,149.89,149.9,4400.0,127.8869,127.9636,127.8101,127.8186,4400.0
2017-02-09 13:20:00,149.88,150.05,149.83,149.93,9828.0,127.8016,127.9466,127.759,127.8442,9828.0
2017-02-09 13:25:00,149.94,150.13,149.94,150.12,4751.0,127.8528,128.0148,127.8528,128.0062,4751.0
2017-02-09 13:30:00,150.11,150.17,149.98,150.06,11191.0,127.9977,128.0489,127.8869,127.9551,11191.0
2017-02-09 13:35:00,150.06,150.06,149.89,149.9,9810.0,127.9551,127.9551,127.8101,127.8186,9810.0
2017-02-09 13:40:00,149.92,149.98,149.9,149.91,1570.0,127.8357,127.8869,127.8186,127.8272,1570.0
2017-02-09 13:45:00,149.9,150.0,149.89,150.0,3200.0,127.8186,127.9039,127.8101,127.9039,3200.0
2017-02-09 13:50:00,150.0,150.02,149.88,149.88,39219.0,127.9039,127.921,127.8016,127.8016,39219.0
2017-02-09 13:55:00,149.89,149.98,149.87,149.94,4573.0,127.8101,127.8869,127.7931,127.8528,4573.0
2017-02-09 14:00:00,149.98,150.0,149.92,150.0,2330.0,127.8869,127.9039,127.8357,127.9039,2330.0
2017-02-09 14:05:00,149.99,150.04,149.95,150.04,3255.0,127.8954,127.938,127.8613,127.938,3255.0
2017-02-09 14:10:00,150.05,150.09,150.0,150.0,3458.0,127.9466,127.9807,127.9039,127.9039,3458.0
2017-02-09 14:15:00,150.0,150.02,149.94,149.95,15711.0,127.9039,127.921,127.8528,127.8613,15711.0
2017-02-09 14:20:00,149.97,150.11,149.97,150.02,4550.0,127.8783,127.9977,127.8783,127.921,4550.0
2017-02-09 14:25:00,150.02,150.12,150.0,150.08,2901.0,127.921,128.0062,127.9039,127.9721,2901.0
2017-02-09 14:30:00,150.06,150.09,149.99,150.09,3683.0,127.9551,127.9807,127.8954,127.9807,3683.0
2017-02-09 14:35:00,150.06,150.14,150.03,150.11,5947.0,127.9551,128.0233,127.9295,127.9977,5947.0
2017-02-09 14:40:00,150.09,150.1,149.99,150.05,5207.0,127.9807,127.9892,127.8954,127.9466,5207.0
2017-02-09 14:45:00,150.03,150.03,149.92,149.97,2855.0,127.9295,127.9295,127.8357,127.8783,2855.0
2017-02-09 14:50:00,149.93,149.96,149.81,149.81,4034.0,127.8442,127.8698,127.7419,127.7419,4034.0
2017-02-09 14:55:00,149.84,149.98,149.84,149.93,3250.0,127.7675,127.8869,127.7675,127.8442,3250.0
2017-02-09 15:00:00,149.95,150.04,149.93,149.98,4989.0,127.8613,127.938,127.8442,127.8869,4989.0
2017-02-09 15:05:00,150.0,150.01,149.9,149.9,5030.0,127.9039,127.9124,127.8186,127.8186,5030.0
2017-02-09 15:10:00,149.9,149.97,149.89,149.92,5675.0,127.8186,127.8783,127.8101,127.8357,5675.0
2017-02-09 15:15:00,149.93,150.09,149.91,150.05,23942.0,127.8442,127.9807,127.8272,127.9466,23942.0
2017-02-09 15:20:00,150.05,150.1,149.96,150.05,18666.0,127.9466,127.9892,127.8698,127.9466,18666.0
2017-02-09 15:25:00,150.06,150.1,150.05,150.06,9612.0,127.9551,127.9892,127.9466,127.9551,9612.0
2017-02-09 15:30:00,150.06,150.12,150.02,150.09,11982.0,127.9551,128.0062,127.921,127.9807,11982.0
2017-02-09 15:35:00,150.09,150.28,150.09,150.28,17142.0,127.9807,128.1427,127.9807,128.1427,17142.0
2017-02-09 15:40:00,150.23,150.37,150.21,150.36,17671.0,128.1,128.2194,128.083,128.2109,17671.0
2017-02-09 15:45:00,150.36,150.44,150.34,150.36,35073.0,128.2109,128.2791,128.1938,128.2109,35073.0
2017-02-09 15:50:00,150.36,150.36,150.18,150.3,34346.0,128.2109,128.2109,128.0574,128.1597,34346.0
2017-02-09 15:55:00,150.31,150.4,150.28,150.35,80479.0,128.1683,128.245,128.1427,128.2024,80479.0
2017-02-10 09:30:00,151.22,151.7,150.88,151.62,20218.0,128.9442,129.3535,128.6543,129.2853,20218.0
2017-02-10 09:35:00,151.52,151.53,150.3,150.96,11143.0,129.2,129.2085,128.1597,128.7225,11143.0
2017-02-10 09:40:00,150.91,150.98,150.52,150.98,6300.0,128.6799,128.7396,128.3473,128.7396,6300.0
2017-02-10 09:45:00,150.78,150.99,150.72,150.77,7984.0,128.569,128.7481,128.5179,128.5605,7984.0
2017-02-10 09:50:00,150.77,151.04,150.73,150.92,8600.0,128.5605,128.7907,128.5264,128.6884,8600.0
2017-02-10 09:55:00,150.93,150.93,150.47,150.47,9730.0,128.6969,128.6969,128.3047,128.3047,9730.0
2017-02-10 10:00:00,150.59,150.6,150.26,150.35,28045.0,128.407,128.4155,128.1256,128.2024,28045.0
2017-02-10 10:05:00,150.39,150.57,150.29,150.31,33111.0,128.2365,128.39,128.1512,128.1683,33111.0
2017-02-10 10:10:00,150.3,150.44,150.19,150.38,23426.0,128.1597,128.2791,128.0659,128.2279,23426.0
2017-02-10 10:15:00,150.38,150.38,150.11,150.22,21220.0,128.2279,128.2279,127.9977,128.0915,21220.0
2017-02-10 10:20:00,150.27,150.34,150.11,150.28,28233.0,128.1341,128.1938,127.9977,128.1427,28233.0
2017-02-10 10:25:00,150.28,150.72,150.22,150.69,12394.0,128.1427,128.5179,128.0915,128.4923,12394.0
2017-02-10 10:30:00,150.72,150.94,150.68,150.94,7228.0,128.5179,128.7054,128.4837,128.7054,7228.0
2017-02-10 10:35:00,150.98,151.28,150.96,151.28,12862.0,128.7396,128.9954,128.7225,128.9954,12862.0
2017-02-10 10:40:00,151.29,151.32,150.9,150.96,13278.0,129.0039,129.0295,128.6713,128.7225,13278.0
2017-02-10 10:45:00,150.91,151.1,150.84,150.93,7850.0,128.6799,128.8419,128.6202,128.6969,7850.0
2017-02-10 10:50:00,150.95,151.07,150.87,150.88,11433.0,128.714,128.8163,128.6458,128.6543,11433.0
2017-02-10 10:55:00,151.01,151.14,150.97,151.11,12865.0,128.7651,128.876,128.731,128.8504,12865.0
2017-02-10 11:00:00,151.09,151.14,151.05,151.1,19785.0,128.8334,128.876,128.7992,128.8419,19785.0
2017-02-10 11:05:00,151.1,151.14,150.97,151.06,7833.0,128.8419,128.876,128.731,128.8078,7833.0
2017-02-10 11:10:00,151.01,151.1,150.91,150.93,18056.0,128.7651,128.8419,128.6799,128.6969,18056.0
2017-02-10 11:15:00,150.92,151.28,150.92,151.25,7450.0,128.6884,128.9954,128.6884,128.9698,7450.0
2017-02-10 11:20:00,151.23,151.27,151.07,151.27,5962.0,128.9527,128.9868,128.8163,128.9868,5962.0
2017-02-10 11:25:00,151.18,151.27,151.08,151.24,10449.0,128.9101,128.9868,128.8248,128.9613,10449.0
2017-02-10 11:30:00,151.22,151.29,151.1,151.25,4000.0,128.9442,129.0039,128.8419,128.9698,4000.0
2017-02-10 11:35:00,151.25,151.43,151.18,151.31,8107.0,128.9698,129.1233,128.9101,129.0209,8107.0
2017-02-10 11:40:00,151.25,151.48,151.23,151.43,7900.0,128.9698,129.1659,128.9527,129.1233,7900.0
2017-02-10 11:45:00,151.41,151.43,151.12,151.29,22370.0,129.1062,129.1233,128.8589,129.0039,22370.0
2017-02-10 11:50:00,151.29,151.48,151.29,151.47,6010.0,129.0039,129.1659,129.0039,129.1574,6010.0
2017-02-10 11:55:00,151.49,151.5,151.35,151.48,10889.0,129.1744,129.183,129.0551,129.1659,10889.0
2017-02-10 12:00:00,151.43,151.43,151.27,151.35,3907.0,129.1233,129.1233,128.9868,129.0551,3907.0
2017-02-10 12:05:00,151.37,151.48,151.36,151.41,5311.0,129.0721,129.1659,129.0636,129.1062,5311.0
2017-02-10 12:10:00,151.41,151.44,151.3,151.35,5950.0,129.1062,129.1318,129.0124,129.0551,5950.0
2017-02-10 12:15:00,151.33,151.42,151.29,151.33,2967.0,129.038,129.1147,129.0039,129.038,2967.0
2017-02-10 12:20:00,151.33,151.49,151.32,151.38,5491.0,129.038,129.1744,129.0295,129.0806,5491.0
2017-02-10 12:25:00,151.38,151.47,151.28,151.31,6344.0,129.0806,129.1574,128.9954,129.0209,6344.0
2017-02-10 12:30:00,151.36,151.58,151.29,151.52,5200.0,129.0636,129.2512,129.0039,129.2,5200.0
2017-02-10 12:35:00,151.55,151.55,151.38,151.52,4429.0,129.2256,129.2256,129.0806,129.2,4429.0
2017-02-10 12:40:00,151.46,151.52,151.39,151.51,2300.0,129.1488,129.2,129.0892,129.1915,2300.0
2017-02-10 12:45:00,151.5,151.57,151.37,151.42,7299.0,129.183,129.2426,129.0721,129.1147,7299.0
2017-02-10 12:50:00,151.43,151.5,151.36,151.48,8723.0,129.1233,129.183,129.0636,129.1659,8723.0
2017-02-10 12:55:00,151.5,151.61,151.45,151.58,8875.0,129.183,129.2768,129.1403,129.2512,8875.0
2017-02-10 13:00:00,151.52,151.55,151.42,151.5,8562.0,129.2,129.2256,129.1147,129.183,8562.0
2017-02-10 13:05:00,151.47,151.54,151.41,151.49,5648.0,129.1574,129.2171,129.1062,129.1744,5648.0
2017-02-10 13:10:00,151.42,151.49,151.4,151.48,2205.0,129.1147,129.1744,129.0977,129.1659,2205.0
2017-02-10 13:15:00,151.48,151.59,151.46,151.53,10710.0,129.1659,129.2597,129.1488,129.2085,10710.0
2017-02-10 13:20:00,151.53,151.64,151.49,151.64,9585.0,129.2085,129.3023,129.1744,129.3023,9585.0
2017-02-10 13:25:00,151.63,151.63,151.46,151.52,5594.0,129.2938,129.2938,129.1488,129.2,5594.0
2017-02-10 13:30:00,151.53,151.56,151.46,151.53,10625.0,129.2085,129.2341,129.1488,129.2085,10625.0
2017-02-10 13:35:00,151.5,151.59,151.5,151.57,2891.0,129.183,129.2597,129.183,129.2426,2891.0
2017-02-10 13:40:00,151.58,151.69,151.57,151.65,8755.0,129.2512,129.345,129.2426,129.3109,8755.0
2017-02-10 13:45:00,151.63,151.73,151.63,151.69,8844.0,129.2938,129.3791,129.2938,129.345,8844.0
2017-02-10 13:50:00,151.69,151.75,151.49,151.49,6906.0,129.345,129.3961,129.1744,129.1744,6906.0
2017-02-10 13:55:00,151.5,151.57,151.45,151.52,5269.0,129.183,129.2426,129.1403,129.2,5269.0
2017-02-10 14:00:00,151.49,151.62,151.49,151.61,10159.0,129.1744,129.2853,129.1744,129.2768,10159.0
2017-02-10 14:05:00,151.59,151.66,151.52,151.54,20109.0,129.2597,129.3194,129.2,129.2171,20109.0
2017-02-10 14:10:00,151.53,151.7,151.5,151.65,36768.0,129.2085,129.3535,129.183,129.3109,36768.0
2017-02-10 14:15:00,151.65,151.75,151.64,151.71,4555.0,129.3109,129.3961,129.3023,129.362,4555.0
2017-02-10 14:20:00,151.69,151.73,151.66,151.72,3222.0,129.345,129.3791,129.3194,129.3705,3222.0
2017-02-10 14:25:00,151.74,151.78,151.68,151.7,6446.0,129.3876,129.4217,129.3364,129.3535,6446.0
2017-02-10 14:30:00,151.67,151.67,151.41,151.45,2700.0,129.3279,129.3279,129.1062,129.1403,2700.0
2017-02-10 14:35:00,151.46,151.46,151.31,151.33,3300.0,129.1488,129.1488,129.0209,129.038,3300.0
2017-02-10 14:40:00,151.35,151.37,151.29,151.37,2600.0,129.0551,129.0721,129.0039,129.0721,2600.0
2017-02-10 14:45:00,151.34,151.37,151.3,151.33,3218.0,129.0465,129.0721,129.0124,129.038,3218.0
2017-02-10 14:50:00,151.31,151.31,151.21,151.21,3369.0,129.0209,129.0209,128.9357,128.9357,3369.0
2017-02-10 14:55:00,151.23,151.23,151.12,151.2,3247.0,128.9527,128.9527,128.8589,128.9271,3247.0
2017-02-10 15:00:00,151.16,151.24,151.16,151.24,5393.0,128.893,128.9613,128.893,128.9613,5393.0
2017-02-10 15:05:00,151.25,151.32,151.23,151.28,5000.0,128.9698,129.0295,128.9527,128.9954,5000.0
2017-02-10 15:10:00,151.27,151.33,151.23,151.24,6498.0,128.9868,129.038,128.9527,128.9613,6498.0
2017-02-10 15:15:00,151.22,151.34,151.22,151.33,4584.0,128.9442,129.0465,128.9442,129.038,4584.0
2017-02-10 15:20:00,151.33,151.33,151.27,151.32,8136.0,129.038,129.038,128.9868,129.0295,8136.0
2017-02-10 15:25:00,151.31,151.33,151.23,151.28,7645.0,129.0209,129.038,128.9527,128.9954,7645.0
2017-02-10 15:30:00,151.28,151.36,151.28,151.34,9236.0,128.9954,129.0636,128.9954,129.0465,9236.0
2017-02-10 15:35:00,151.33,151.34,151.28,151.34,9995.0,129.038,129.0465,128.9954,129.0465,9995.0
2017-02-10 15:40:00,151.35,151.39,151.33,151.37,15170.0,129.0551,129.0892,129.038,129.0721,15170.0
2017-02-10 15:45:00,151.37,151.42,151.34,151.42,12597.0,129.0721,129.1147,129.0465,129.1147,12597.0
2017-02-10 15:50:00,151.42,151.44,151.37,151.39,28299.0,129.1147,129.1318,129.0721,129.0892,28299.0
2017-02-10 15:55:00,151.4,151.47,151.34,151.4,37446.0,129.0977,129.1574,129.0465,129.0977,37446.0
2017-02-13 09:30:00,151.69,153.0,151.69,152.95,32290.0,129.345,130.462,129.345,130.4194,32290.0
2017-02-13 09:35:00,152.85,153.68,152.61,153.36,43590.0,130.3341,131.0418,130.1294,130.769,43590.0
2017-02-13 09:40:00,153.32,153.4,152.86,153.1,44481.0,130.7349,130.8031,130.3426,130.5473,44481.0
2017-02-13 09:45:00,153.06,153.34,152.77,152.95,29729.0,130.5132,130.7519,130.2659,130.4194,29729.0
2017-02-13 09:50:00,152.93,153.14,152.63,152.72,80269.0,130.4023,130.5814,130.1465,130.2232,80269.0
2017-02-13 09:55:00,152.73,152.9,152.55,152.83,3518.0,130.2318,130.3767,130.0783,130.317,3518.0
2017-02-13 10:00:00,152.89,152.89,152.53,152.64,12851.0,130.3682,130.3682,130.0612,130.155,12851.0
2017-02-13 10:05:00,152.6,152.63,152.32,152.54,33594.0,130.1209,130.1465,129.8822,130.0698,33594.0
2017-02-13 10:10:00,152.55,152.64,152.16,152.31,13764.0,130.0783,130.155,129.7457,129.8736,13764.0
2017-02-13 10:15:00,152.31,152.65,152.31,152.65,9636.0,129.8736,130.1636,129.8736,130.1636,9636.0
2017-02-13 10:20:00,152.66,152.94,152.65,152.94,9627.0,130.1721,130.4108,130.1636,130.4108,9627.0
2017-02-13 10:25:00,152.95,152.99,152.69,152.88,5712.0,130.4194,130.4535,130.1977,130.3597,5712.0
2017-02-13 10:30:00,152.9,152.98,152.75,152.87,6935.0,130.3767,130.4449,130.2488,130.3511,6935.0
2017-02-13 10:35:00,152.88,152.91,152.58,152.65,8647.0,130.3597,130.3853,130.1039,130.1636,8647.0
2017-02-13 10:40:00,152.73,152.99,152.73,152.97,3000.0,130.2318,130.4535,130.2318,130.4364,3000.0
2017-02-13 10:45:00,153.0,153.05,152.89,152.96,13225.0,130.462,130.5046,130.3682,130.4279,13225.0
2017-02-13 10:50:00,152.96,152.99,152.82,152.82,7132.0,130.4279,130.4535,130.3085,130.3085,7132.0
2017-02-13 10:55:00,152.85,152.93,152.68,152.8,7717.0,130.3341,130.4023,130.1891,130.2915,7717.0
2017-02-13 11:00:00,152.8,152.93,152.75,152.78,7834.0,130.2915,130.4023,130.2488,130.2744,7834.0
2017-02-13 11:05:00,152.73,152.77,152.61,152.66,4278.0,130.2318,130.2659,130.1294,130.1721,4278.0
2017-02-13 11:10:00,152.7,152.78,152.64,152.64,7106.0,130.2062,130.2744,130.155,130.155,7106.0
2017-02-13 11:15:00,152.64,152.65,152.38,152.54,9058.0,130.155,130.1636,129.9333,130.0698,9058.0
2017-02-13 11:20:00,152.55,152.89,152.45,152.89,7516.0,130.0783,130.3682,129.993,130.3682,7516.0
2017-02-13 11:25:00,152.94,152.97,152.84,152.84,6900.0,130.4108,130.4364,130.3256,130.3256,6900.0
2017-02-13 11:30:00,152.81,153.0,152.73,152.73,6283.0,130.3,130.462,130.2318,130.2318,6283.0
2017-02-13 11:35:00,152.75,152.79,152.55,152.67,16992.0,130.2488,130.2829,130.0783,130.1806,16992.0
2017-02-13 11:40:00,152.69,152.7,152.49,152.62,12927.0,130.1977,130.2062,130.0271,130.138,12927.0
2017-02-13 11:45:00,152.62,152.71,152.44,152.53,15748.0,130.138,130.2147,129.9845,130.0612,15748.0
2017-02-13 11:50:00,152.49,152.54,152.37,152.54,8588.0,130.0271,130.0698,129.9248,130.0698,8588.0
2017-02-13 11:55:00,152.55,152.56,152.35,152.44,6800.0,130.0783,130.0868,129.9077,129.9845,6800.0
2017-02-13 12:00:00,152.44,152.58,152.42,152.57,5801.0,129.9845,130.1039,129.9674,130.0953,5801.0
2017-02-13 12:05:00,152.59,152.67,152.51,152.62,5705.0,130.1124,130.1806,130.0442,130.138,5705.0
2017-02-13 12:10:00,152.61,152.66,152.34,152.35,59224.0,130.1294,130.1721,129.8992,129.9077,59224.0
2017-02-13 12:15:00,152.37,152.53,152.35,152.53,14517.0,129.9248,130.0612,129.9077,130.0612,14517.0
2017-02-13 12:20:00,152.53,152.54,152.38,152.39,6819.0,130.0612,130.0698,129.9333,129.9419,6819.0
2017-02-13 12:25:00,152.41,152.51,152.37,152.47,9275.0,129.9589,130.0442,129.9248,130.0101,9275.0
2017-02-13 12:30:00,152.5,152.52,152.4,152.5,8132.0,130.0356,130.0527,129.9504,130.0356,8132.0
2017-02-13 12:35:00,152.51,152.68,152.5,152.68,1651.0,130.0442,130.1891,130.0356,130.1891,1651.0
2017-02-13 12:40:00,152.7,152.74,152.44,152.54,9002.0,130.2062,130.2403,129.9845,130.0698,9002.0
2017-02-13 12:45:00,152.5,152.64,152.48,152.56,6383.0,130.0356,130.155,130.0186,130.0868,6383.0
2017-02-13 12:50:00,152.59,152.71,152.53,152.53,6278.0,130.1124,130.2147,130.0612,130.0612,6278.0
2017-02-13 12:55:00,152.53,152.62,152.48,152.58,7567.0,130.0612,130.138,130.0186,130.1039,7567.0
2017-02-13 13:00:00,152.57,152.63,152.51,152.61,5371.0,130.0953,130.1465,130.0442,130.1294,5371.0
2017-02-13 13:05:00,152.61,152.61,152.47,152.58,3565.0,130.1294,130.1294,130.0101,130.1039,3565.0
2017-02-13 13:10:00,152.52,152.58,152.47,152.5,7405.0,130.0527,130.1039,130.0101,130.0356,7405.0
2017-02-13 13:15:00,152.53,152.62,152.47,152.54,20246.0,130.0612,130.138,130.0101,130.0698,20246.0
2017-02-13 13:20:00,152.55,152.67,152.53,152.58,10855.0,130.0783,130.1806,130.0612,130.1039,10855.0
2017-02-13 13:25:00,152.6,152.61,152.46,152.53,26963.0,130.1209,130.1294,130.0015,130.0612,26963.0
2017-02-13 13:30:00,152.55,152.58,152.47,152.56,23074.0,130.0783,130.1039,130.0101,130.0868,23074.0
2017-02-13 13:35:00,152.57,152.62,152.49,152.55,30662.0,130.0953,130.138,130.0271,130.0783,30662.0
2017-02-13 13:40:00,152.57,152.65,152.53,152.58,9162.0,130.0953,130.1636,130.0612,130.1039,9162.0
2017-02-13 13:45:00,152.6,152.65,152.57,152.58,7401.0,130.1209,130.1636,130.0953,130.1039,7401.0
2017-02-13 13:50:00,152.57,152.57,152.41,152.41,12630.0,130.0953,130.0953,129.9589,129.9589,12630.0
2017-02-13 13:55:00,152.41,152.44,152.38,152.39,3420.0,129.9589,129.9845,129.9333,129.9419,3420.0
2017-02-13 14:00:00,152.42,152.44,152.2,152.2,22561.0,129.9674,129.9845,129.7798,129.7798,22561.0
2017-02-13 14:05:00,152.21,152.21,152.09,152.17,8847.0,129.7884,129.7884,129.686,129.7543,8847.0
2017-02-13 14:10:00,152.2,152.33,152.2,152.32,5404.0,129.7798,129.8907,129.7798,129.8822,5404.0
2017-02-13 14:15:00,152.33,152.33,152.17,152.2,11557.0,129.8907,129.8907,129.7543,129.7798,11557.0
2017-02-13 14:20:00,152.2,152.26,152.14,152.26,3872.0,129.7798,129.831,129.7287,129.831,3872.0
2017-02-13 14:25:00,152.26,152.3,152.22,152.24,7186.0,129.831,129.8651,129.7969,129.8139,7186.0
2017-02-13 14:30:00,152.26,152.26,152.12,152.13,8121.0,129.831,129.831,129.7116,129.7202,8121.0
2017-02-13 14:35:00,152.14,152.17,152.09,152.12,5612.0,129.7287,129.7543,129.686,129.7116,5612.0
2017-02-13 14:40:00,152.1,152.19,152.03,152.18,20476.0,129.6946,129.7713,129.6349,129.7628,20476.0
2017-02-13 14:45:00,152.25,152.29,152.16,152.27,15726.0,129.8225,129.8566,129.7457,129.8395,15726.0
2017-02-13 14:50:00,152.3,152.33,152.16,152.18,11679.0,129.8651,129.8907,129.7457,129.7628,11679.0
2017-02-13 14:55:00,152.17,152.23,152.16,152.23,9393.0,129.7543,129.8054,129.7457,129.8054,9393.0
2017-02-13 15:00:00,152.21,152.22,152.12,152.13,13582.0,129.7884,129.7969,129.7116,129.7202,13582.0
2017-02-13 15:05:00,152.14,152.3,152.13,152.28,15663.0,129.7287,129.8651,129.7202,129.8481,15663.0
2017-02-13 15:10:00,152.28,152.28,152.2,152.23,10179.0,129.8481,129.8481,129.7798,129.8054,10179.0
2017-02-13 15:15:00,152.22,152.22,152.15,152.16,4312.0,129.7969,129.7969,129.7372,129.7457,4312.0
2017-02-13 15:20:00,152.16,152.16,152.01,152.1,14171.0,129.7457,129.7457,129.6178,129.6946,14171.0
2017-02-13 15:25:00,152.1,152.11,151.89,151.91,16811.0,129.6946,129.7031,129.5155,129.5326,16811.0
2017-02-13 15:30:00,151.94,151.94,151.8,151.91,9333.0,129.5581,129.5581,129.4388,129.5326,9333.0
2017-02-13 15:35:00,151.92,152.15,151.92,152.15,12514.0,129.5411,129.7372,129.5411,129.7372,12514.0
2017-02-13 15:40:00,152.14,152.23,151.97,152.21,23012.0,129.7287,129.8054,129.5837,129.7884,23012.0
2017-02-13 15:45:00,152.2,152.23,152.13,152.21,17713.0,129.7798,129.8054,129.7202,129.7884,17713.0
2017-02-13 15:50:00,152.25,152.33,152.18,152.19,24949.0,129.8225,129.8907,129.7628,129.7713,24949.0
2017-02-13 15:55:00,152.19,152.19,151.96,152.0,53593.0,129.7713,129.7713,129.5752,129.6093,53593.0
2017-02-14 09:30:00,151.51,152.16,151.22,152.06,19150.0,129.1915,129.7457,128.9442,129.6605,19150.0
2017-02-14 09:35:00,152.07,152.08,151.42,151.55,11645.0,129.669,129.6775,129.1147,129.2256,11645.0
2017-02-14 09:40:00,151.57,151.61,151.27,151.5,10911.0,129.2426,129.2768,128.9868,129.183,10911.0
2017-02-14 09:45:00,151.51,151.58,151.4,151.54,14549.0,129.1915,129.2512,129.0977,129.2171,14549.0
2017-02-14 09:50:00,151.53,151.73,151.52,151.68,11065.0,129.2085,129.3791,129.2,129.3364,11065.0
2017-02-14 09:55:00,151.72,151.8,151.55,151.57,27499.0,129.3705,129.4388,129.2256,129.2426,27499.0
2017-02-14 10:00:00,151.57,151.78,151.51,151.59,25913.0,129.2426,129.4217,129.1915,129.2597,25913.0
2017-02-14 10:05:00,151.59,151.67,151.51,151.66,19042.0,129.2597,129.3279,129.1915,129.3194,19042.0
2017-02-14 10:10:00,151.64,151.92,151.62,151.87,29526.0,129.3023,129.5411,129.2853,129.4985,29526.0
2017-02-14 10:15:00,151.84,152.07,151.68,152.0,35541.0,129.4729,129.669,129.3364,129.6093,35541.0
2017-02-14 10:20:00,152.0,152.07,151.9,151.95,9010.0,129.6093,129.669,129.524,129.5667,9010.0
2017-02-14 10:25:00,151.89,151.92,151.75,151.83,21736.0,129.5155,129.5411,129.3961,129.4643,21736.0
2017-02-14 10:30:00,151.85,152.01,151.79,152.0,11431.0,129.4814,129.6178,129.4302,129.6093,11431.0
2017-02-14 10:35:00,152.0,152.2,151.91,152.14,20226.0,129.6093,129.7798,129.5326,129.7287,20226.0
2017-02-14 10:40:00,152.13,152.17,151.95,152.03,18285.0,129.7202,129.7543,129.5667,129.6349,18285.0
2017-02-14 10:45:00,152.02,152.29,151.95,152.27,28853.0,129.6264,129.8566,129.5667,129.8395,28853.0
2017-02-14 10:50:00,152.33,152.44,152.21,152.31,10077.0,129.8907,129.9845,129.7884,129.8736,10077.0
2017-02-14 10:55:00,152.34,152.39,151.99,152.1,24545.0,129.8992,129.9419,129.6008,129.6946,24545.0
2017-02-14 11:00:00,152.11,152.27,151.99,152.25,15200.0,129.7031,129.8395,129.6008,129.8225,15200.0
2017-02-14 11:05:00,152.23,152.26,151.97,152.2,6468.0,129.8054,129.831,129.5837,129.7798,6468.0
2017-02-14 11:10:00,152.22,152.34,152.15,152.31,6800.0,129.7969,129.8992,129.7372,129.8736,6800.0
2017-02-14 11:15:00,152.31,152.31,152.17,152.28,14990.0,129.8736,129.8736,129.7543,129.8481,14990.0
2017-02-14 11:20:00,152.27,152.36,152.22,152.26,8937.0,129.8395,129.9163,129.7969,129.831,8937.0
2017-02-14 11:25:00,152.27,152.3,152.16,152.26,11874.0,129.8395,129.8651,129.7457,129.831,11874.0
2017-02-14 11:30:00,152.29,152.3,152.17,152.26,23854.0,129.8566,129.8651,129.7543,129.831,23854.0
2017-02-14 11:35:00,152.24,152.26,152.15,152.2,5649.0,129.8139,129.831,129.7372,129.7798,5649.0
2017-02-14 11:40:00,152.13,152.2,152.07,152.09,13065.0,129.7202,129.7798,129.669,129.686,13065.0
2017-02-14 11:45:00,152.07,152.07,151.87,151.98,8481.0,129.669,129.669,129.4985,129.5922,8481.0
2017-02-14 11:50:00,151.96,152.16,151.96,152.11,13533.0,129.5752,129.7457,129.5752,129.7031,13533.0
2017-02-14 11:55:00,152.12,152.24,152.08,152.1,26934.0,129.7116,129.8139,129.6775,129.6946,26934.0
2017-02-14 12:00:00,152.12,152.13,152.0,152.03,5559.0,129.7116,129.7202,129.6093,129.6349,5559.0
2017-02-14 12:05:00,152.07,152.11,151.99,152.05,6089.0,129.669,129.7031,129.6008,129.6519,6089.0
2017-02-14 12:10:00,152.09,152.15,152.04,152.08,6273.0,129.686,129.7372,129.6434,129.6775,6273.0
2017-02-14 12:15:00,152.07,152.13,152.0,152.08,5564.0,129.669,129.7202,129.6093,129.6775,5564.0
2017-02-14 12:20:00,152.06,152.16,152.0,152.09,11400.0,129.6605,129.7457,129.6093,129.686,11400.0
2017-02-14 12:25:00,152.08,152.08,151.99,152.0,6298.0,129.6775,129.6775,129.6008,129.6093,6298.0
2017-02-14 12:30:00,152.0,152.09,151.99,152.08,6486.0,129.6093,129.686,129.6008,129.6775,6486.0
2017-02-14 12:35:00,152.06,152.11,151.98,152.11,12073.0,129.6605,129.7031,129.5922,129.7031,12073.0
2017-02-14 12:40:00,152.12,152.29,152.05,152.23,8784.0,129.7116,129.8566,129.6519,129.8054,8784.0
2017-02-14 12:45:00,152.22,152.25,152.14,152.19,6885.0,129.7969,129.8225,129.7287,129.7713,6885.0
2017-02-14 12:50:00,152.21,152.3,152.11,152.15,25182.0,129.7884,129.8651,129.7031,129.7372,25182.0
2017-02-14 12:55:00,152.15,152.25,152.14,152.16,6944.0,129.7372,129.8225,129.7287,129.7457,6944.0
2017-02-14 13:00:00,152.17,152.17,152.07,152.11,2198.0,129.7543,129.7543,129.669,129.7031,2198.0
2017-02-14 13:05:00,152.11,152.22,152.11,152.2,3050.0,129.7031,129.7969,129.7031,129.7798,3050.0
2017-02-14 13:10:00,152.23,152.24,152.07,152.08,5100.0,129.8054,129.8139,129.669,129.6775,5100.0
2017-02-14 13:15:00,152.1,152.21,152.0,152.0,11697.0,129.6946,129.7884,129.6093,129.6093,11697.0
2017-02-14 13:20:00,152.01,152.1,151.99,152.08,6200.0,129.6178,129.6946,129.6008,129.6775,6200.0
2017-02-14 13:25:00,152.07,152.08,151.98,152.06,5789.0,129.669,129.6775,129.5922,129.6605,5789.0
2017-02-14 13:30:00,152.06,152.12,151.97,152.08,11696.0,129.6605,129.7116,129.5837,129.6775,11696.0
2017-02-14 13:35:00,152.08,152.09,152.0,152.0,6492.0,129.6775,129.686,129.6093,129.6093,6492.0
2017-02-14 13:40:00,152.0,152.07,151.98,151.98,6915.0,129.6093,129.669,129.5922,129.5922,6915.0
2017-02-14 13:45:00,151.98,151.98,151.86,151.93,4926.0,129.5922,129.5922,129.4899,129.5496,4926.0
2017-02-14 13:50:00,151.91,151.91,151.83,151.88,3701.0,129.5326,129.5326,129.4643,129.507,3701.0
2017-02-14 13:55:00,151.89,151.94,151.84,151.84,4257.0,129.5155,129.5581,129.4729,129.4729,4257.0
2017-02-14 14:00:00,151.83,151.84,151.73,151.77,6132.0,129.4643,129.4729,129.3791,129.4132,6132.0
2017-02-14 14:05:00,151.8,151.88,151.76,151.76,4050.0,129.4388,129.507,129.4047,129.4047,4050.0
2017-02-14 14:10:00,151.77,151.79,151.72,151.78,1900.0,129.4132,129.4302,129.3705,129.4217,1900.0
2017-02-14 14:15:00,151.8,151.83,151.77,151.79,4799.0,129.4388,129.4643,129.4132,129.4302,4799.0
2017-02-14 14:20:00,151.77,151.81,151.76,151.81,3906.0,129.4132,129.4473,129.4047,129.4473,3906.0
2017-02-14 14:25:00,151.81,151.81,151.7,151.7,6246.0,129.4473,129.4473,129.3535,129.3535,6246.0
2017-02-14 14:30:00,151.72,151.74,151.67,151.69,5760.0,129.3705,129.3876,129.3279,129.345,5760.0
2017-02-14 14:35:00,151.69,151.75,151.67,151.74,4612.0,129.345,129.3961,129.3279,129.3876,4612.0
2017-02-14 14:40:00,151.73,151.78,151.69,151.75,6428.0,129.3791,129.4217,129.345,129.3961,6428.0
2017-02-14 14:45:00,151.75,151.75,151.46,151.55,11632.0,129.3961,129.3961,129.1488,129.2256,11632.0
2017-02-14 14:50:00,151.46,151.54,151.46,151.53,6164.0,129.1488,129.2171,129.1488,129.2085,6164.0
2017-02-14 14:55:00,151.53,151.54,151.47,151.52,5579.0,129.2085,129.2171,129.1574,129.2,5579.0
2017-02-14 15:00:00,151.52,151.62,151.52,151.58,9880.0,129.2,129.2853,129.2,129.2512,9880.0
2017-02-14 15:05:00,151.55,151.6,151.54,151.56,5531.0,129.2256,129.2682,129.2171,129.2341,5531.0
2017-02-14 15:10:00,151.57,151.58,151.45,151.48,9503.0,129.2426,129.2512,129.1403,129.1659,9503.0
2017-02-14 15:15:00,151.51,151.58,151.51,151.55,4501.0,129.1915,129.2512,129.1915,129.2256,4501.0
2017-02-14 15:20:00,151.56,151.58,151.5,151.53,10739.0,129.2341,129.2512,129.183,129.2085,10739.0
2017-02-14 15:25:00,151.55,151.71,151.52,151.66,16435.0,129.2256,129.362,129.2,129.3194,16435.0
2017-02-14 15:30:00,151.65,151.66,151.61,151.63,12246.0,129.3109,129.3194,129.2768,129.2938,12246.0
2017-02-14 15:35:00,151.63,151.86,151.6,151.86,9402.0,129.2938,129.4899,129.2682,129.4899,9402.0
2017-02-14 15:40:00,151.85,151.98,151.8,151.95,22008.0,129.4814,129.5922,129.4388,129.5667,22008.0
2017-02-14 15:45:00,151.97,152.1,151.95,152.09,15746.0,129.5837,129.6946,129.5667,129.686,15746.0
2017-02-14 15:50:00,152.1,152.15,152.02,152.11,23637.0,129.6946,129.7372,129.6264,129.7031,23637.0
2017-02-14 15:55:00,152.12,152.25,152.01,152.21,70771.0,129.7116,129.8225,129.6178,129.7884,70771.0
2017-02-15 09:30:00,151.53,152.3,151.53,152.3,11201.0,129.2085,129.8651,129.2085,129.8651,11201.0
2017-02-15 09:35:00,152.21,152.21,151.87,151.89,6432.0,129.7884,129.7884,129.4985,129.5155,6432.0
2017-02-15 09:40:00,151.94,152.24,151.8,152.09,4430.0,129.5581,129.8139,129.4388,129.686,4430.0
2017-02-15 09:45:00,152.07,152.08,151.84,151.88,5441.0,129.669,129.6775,129.4729,129.507,5441.0
2017-02-15 09:50:00,151.83,152.05,151.73,152.04,17110.0,129.4643,129.6519,129.3791,129.6434,17110.0
2017-02-15 09:55:00,152.04,152.21,152.0,152.1,4371.0,129.6434,129.7884,129.6093,129.6946,4371.0
2017-02-15 10:00:00,152.16,152.16,151.81,151.95,9267.0,129.7457,129.7457,129.4473,129.5667,9267.0
2017-02-15 10:05:00,151.95,152.01,151.68,151.73,5100.0,129.5667,129.6178,129.3364,129.3791,5100.0
2017-02-15 10:10:00,151.71,151.81,151.56,151.74,6600.0,129.362,129.4473,129.2341,129.3876,6600.0
2017-02-15 10:15:00,151.76,151.97,151.73,151.92,13103.0,129.4047,129.5837,129.3791,129.5411,13103.0
2017-02-15 10:20:00,151.94,152.04,151.92,152.0,7688.0,129.5581,129.6434,129.5411,129.6093,7688.0
2017-02-15 10:25:00,151.96,152.07,151.84,151.95,10040.0,129.5752,129.669,129.4729,129.5667,10040.0
2017-02-15 10:30:00,151.89,152.24,151.85,152.24,11102.0,129.5155,129.8139,129.4814,129.8139,11102.0
2017-02-15 10:35:00,152.3,152.54,152.23,152.31,9903.0,129.8651,130.0698,129.8054,129.8736,9903.0
2017-02-15 10:40:00,152.25,152.25,152.17,152.22,4400.0,129.8225,129.8225,129.7543,129.7969,4400.0
2017-02-15 10:45:00,152.24,152.49,152.21,152.49,12160.0,129.8139,130.0271,129.7884,130.0271,12160.0
2017-02-15 10:50:00,152.49,152.49,152.25,152.26,11886.0,130.0271,130.0271,129.8225,129.831,11886.0
2017-02-15 10:55:00,152.24,152.39,152.23,152.39,5099.0,129.8139,129.9419,129.8054,129.9419,5099.0
2017-02-15 11:00:00,152.38,152.4,152.25,152.34,15385.0,129.9333,129.9504,129.8225,129.8992,15385.0
2017-02-15 11:05:00,152.38,152.47,152.27,152.28,5870.0,129.9333,130.0101,129.8395,129.8481,5870.0
2017-02-15 11:10:00,152.26,152.35,152.2,152.31,8613.0,129.831,129.9077,129.7798,129.8736,8613.0
2017-02-15 11:15:00,152.33,152.5,152.28,152.31,8500.0,129.8907,130.0356,129.8481,129.8736,8500.0
2017-02-15 11:20:00,152.36,152.45,152.23,152.25,4424.0,129.9163,129.993,129.8054,129.8225,4424.0
2017-02-15 11:25:00,152.26,152.31,152.17,152.26,7779.0,129.831,129.8736,129.7543,129.831,7779.0
2017-02-15 11:30:00,152.22,152.29,152.19,152.19,6524.0,129.7969,129.8566,129.7713,129.7713,6524.0
2017-02-15 11:35:00,152.18,152.19,151.97,152.13,4952.0,129.7628,129.7713,129.5837,129.7202,4952.0
2017-02-15 11:40:00,152.04,152.07,151.94,151.96,7757.0,129.6434,129.669,129.5581,129.5752,7757.0
2017-02-15 11:45:00,151.96,152.07,151.94,152.0,3248.0,129.5752,129.669,129.5581,129.6093,3248.0
2017-02-15 11:50:00,151.97,152.09,151.93,152.03,7198.0,129.5837,129.686,129.5496,129.6349,7198.0
2017-02-15 11:55:00,152.03,152.06,151.97,152.06,6572.0,129.6349,129.6605,129.5837,129.6605,6572.0
2017-02-15 12:00:00,152.11,152.27,152.1,152.1,5345.0,129.7031,129.8395,129.6946,129.6946,5345.0
2017-02-15 12:05:00,152.13,152.14,152.0,152.08,3497.0,129.7202,129.7287,129.6093,129.6775,3497.0
2017-02-15 12:10:00,152.06,152.11,152.03,152.11,3754.0,129.6605,129.7031,129.6349,129.7031,3754.0
2017-02-15 12:15:00,152.1,152.11,151.98,151.98,3260.0,129.6946,129.7031,129.5922,129.5922,3260.0
2017-02-15 12:20:00,152.06,152.17,152.0,152.17,18142.0,129.6605,129.7543,129.6093,129.7543,18142.0
2017-02-15 12:25:00,152.18,152.26,152.14,152.2,12267.0,129.7628,129.831,129.7287,129.7798,12267.0
2017-02-15 12:30:00,152.23,152.28,152.23,152.28,4764.0,129.8054,129.8481,129.8054,129.8481,4764.0
2017-02-15 12:35:00,152.35,152.38,152.32,152.36,4500.0,129.9077,129.9333,129.8822,129.9163,4500.0
2017-02-15 12:40:00,152.38,152.39,152.33,152.34,2600.0,129.9333,129.9419,129.8907,129.8992,2600.0
2017-02-15 12:45:00,152.4,152.4,152.15,152.15,5572.0,129.9504,129.9504,129.7372,129.7372,5572.0
2017-02-15 12:50:00,152.15,152.31,152.15,152.3,2231.0,129.7372,129.8736,129.7372,129.8651,2231.0
2017-02-15 12:55:00,152.29,152.34,152.25,152.31,5761.0,129.8566,129.8992,129.8225,129.8736,5761.0
2017-02-15 13:00:00,152.32,152.41,152.32,152.39,1212.0,129.8822,129.9589,129.8822,129.9419,1212.0
2017-02-15 13:05:00,152.42,152.42,152.27,152.36,4484.0,129.9674,129.9674,129.8395,129.9163,4484.0
2017-02-15 13:10:00,152.31,152.34,152.12,152.12,4682.0,129.8736,129.8992,129.7116,129.7116,4682.0
2017-02-15 13:15:00,152.16,152.16,152.04,152.05,3120.0,129.7457,129.7457,129.6434,129.6519,3120.0
2017-02-15 13:20:00,152.08,152.17,152.06,152.16,8028.0,129.6775,129.7543,129.6605,129.7457,8028.0
2017-02-15 13:25:00,152.15,152.17,152.13,152.15,3160.0,129.7372,129.7543,129.7202,129.7372,3160.0
2017-02-15 13:30:00,152.17,152.24,152.14,152.19,4409.0,129.7543,129.8139,129.7287,129.7713,4409.0
2017-02-15 13:35:00,152.2,152.21,152.05,152.05,2492.0,129.7798,129.7884,129.6519,129.6519,2492.0
2017-02-15 13:40:00,152.03,152.08,152.01,152.03,1830.0,129.6349,129.6775,129.6178,129.6349,1830.0
2017-02-15 13:45:00,152.06,152.13,152.04,152.07,4341.0,129.6605,129.7202,129.6434,129.669,4341.0
2017-02-15 13:50:00,152.09,152.11,152.02,152.08,10241.0,129.686,129.7031,129.6264,129.6775,10241.0
2017-02-15 13:55:00,152.1,152.16,152.09,152.13,4277.0,129.6946,129.7457,129.686,129.7202,4277.0
2017-02-15 14:00:00,152.13,152.17,152.07,152.17,7150.0,129.7202,129.7543,129.669,129.7543,7150.0
2017-02-15 14:05:00,152.15,152.17,152.09,152.11,3400.0,129.7372,129.7543,129.686,129.7031,3400.0
2017-02-15 14:10:00,152.12,152.15,152.07,152.15,4302.0,129.7116,129.7372,129.669,129.7372,4302.0
2017-02-15 14:15:00,152.15,152.19,152.07,152.11,23363.0,129.7372,129.7713,129.669,129.7031,23363.0
2017-02-15 14:20:00,152.09,152.13,152.02,152.09,5145.0,129.686,129.7202,129.6264,129.686,5145.0
2017-02-15 14:25:00,152.09,152.23,152.09,152.19,3434.0,129.686,129.8054,129.686,129.7713,3434.0
2017-02-15 14:30:00,152.22,152.38,152.22,152.38,8364.0,129.7969,129.9333,129.7969,129.9333,8364.0
2017-02-15 14:35:00,152.35,152.52,152.33,152.52,10021.0,129.9077,130.0527,129.8907,130.0527,10021.0
2017-02-15 14:40:00,152.53,152.61,152.47,152.47,15629.0,130.0612,130.1294,130.0101,130.0101,15629.0
2017-02-15 14:45:00,152.45,152.47,152.4,152.43,2600.0,129.993,130.0101,129.9504,129.976,2600.0
2017-02-15 14:50:00,152.46,152.46,152.34,152.38,4737.0,130.0015,130.0015,129.8992,129.9333,4737.0
2017-02-15 14:55:00,152.36,152.43,152.34,152.41,3800.0,129.9163,129.976,129.8992,129.9589,3800.0
2017-02-15 15:00:00,152.43,152.47,152.38,152.45,7200.0,129.976,130.0101,129.9333,129.993,7200.0
2017-02-15 15:05:00,152.45,152.51,152.39,152.45,10508.0,129.993,130.0442,129.9419,129.993,10508.0
2017-02-15 15:10:00,152.46,152.59,152.46,152.59,3185.0,130.0015,130.1124,130.0015,130.1124,3185.0
2017-02-15 15:15:00,152.57,152.68,152.56,152.65,5642.0,130.0953,130.1891,130.0868,130.1636,5642.0
2017-02-15 15:20:00,152.65,152.77,152.62,152.72,7100.0,130.1636,130.2659,130.138,130.2232,7100.0
2017-02-15 15:25:00,152.72,152.73,152.6,152.6,8322.0,130.2232,130.2318,130.1209,130.1209,8322.0
2017-02-15 15:30:00,152.58,152.64,152.56,152.58,14157.0,130.1039,130.155,130.0868,130.1039,14157.0
2017-02-15 15:35:00,152.57,152.59,152.49,152.53,14352.0,130.0953,130.1124,130.0271,130.0612,14352.0
2017-02-15 15:40:00,152.52,152.57,152.51,152.54,10652.0,130.0527,130.0953,130.0442,130.0698,10652.0
2017-02-15 15:45:00,152.55,152.58,152.51,152.54,14353.0,130.0783,130.1039,130.0442,130.0698,14353.0
2017-02-15 15:50:00,152.52,152.52,152.37,152.37,13334.0,130.0527,130.0527,129.9248,129.9248,13334.0
2017-02-15 15:55:00,152.38,152.5,152.32,152.46,38269.0,129.9333,130.0356,129.8822,130.0015,38269.0
2017-02-16 09:30:00,151.92,152.38,151.92,152.26,8403.0,130.1893,130.5835,130.1893,130.4807,8403.0
2017-02-16 09:35:00,152.17,152.17,151.65,151.91,8721.0,130.4035,130.4035,129.9579,130.1807,8721.0
2017-02-16 09:40:00,151.86,151.99,151.69,151.75,8339.0,130.1379,130.2493,129.9922,130.0436,8339.0
2017-02-16 09:45:00,151.73,151.8,151.65,151.76,6799.0,130.0265,130.0865,129.9579,130.0522,6799.0
2017-02-16 09:50:00,151.75,151.76,151.41,151.41,7711.0,130.0436,130.0522,129.7523,129.7523,7711.0
2017-02-16 09:55:00,151.53,151.58,151.31,151.41,3195.0,129.8551,129.8979,129.6666,129.7523,3195.0
2017-02-16 10:00:00,151.41,151.46,151.08,151.29,17554.0,129.7523,129.7951,129.4695,129.6494,17554.0
2017-02-16 10:05:00,151.25,151.64,151.17,151.64,4348.0,129.6151,129.9494,129.5466,129.9494,4348.0
2017-02-16 10:10:00,151.6,151.61,151.42,151.42,3550.0,129.9151,129.9236,129.7608,129.7608,3550.0
2017-02-16 10:15:00,151.45,151.47,151.31,151.33,5439.0,129.7865,129.8037,129.6666,129.6837,5439.0
2017-02-16 10:20:00,151.37,151.46,151.34,151.45,20680.0,129.718,129.7951,129.6923,129.7865,20680.0
2017-02-16 10:25:00,151.46,151.58,151.31,151.31,14385.0,129.7951,129.8979,129.6666,129.6666,14385.0
2017-02-16 10:30:00,151.38,151.56,151.34,151.53,6224.0,129.7265,129.8808,129.6923,129.8551,6224.0
2017-02-16 10:35:00,151.55,151.86,151.55,151.85,5547.0,129.8722,130.1379,129.8722,130.1293,5547.0
2017-02-16 10:40:00,151.81,151.91,151.73,151.76,7991.0,130.095,130.1807,130.0265,130.0522,7991.0
2017-02-16 10:45:00,151.76,151.76,151.53,151.53,9840.0,130.0522,130.0522,129.8551,129.8551,9840.0
2017-02-16 10:50:00,151.52,151.58,151.04,151.05,29070.0,129.8465,129.8979,129.4352,129.4437,29070.0
2017-02-16 10:55:00,151.05,151.26,151.05,151.26,20351.0,129.4437,129.6237,129.4437,129.6237,20351.0
2017-02-16 11:00:00,151.29,151.54,151.25,151.54,10708.0,129.6494,129.8637,129.6151,129.8637,10708.0
2017-02-16 11:05:00,151.51,151.68,151.43,151.56,10693.0,129.8379,129.9836,129.7694,129.8808,10693.0
2017-02-16 11:10:00,151.49,151.64,151.46,151.64,20597.0,129.8208,129.9494,129.7951,129.9494,20597.0
2017-02-16 11:15:00,151.62,151.7,151.53,151.63,8621.0,129.9322,130.0008,129.8551,129.9408,8621.0
2017-02-16 11:20:00,151.66,151.8,151.66,151.8,8398.0,129.9665,130.0865,129.9665,130.0865,8398.0
2017-02-16 11:25:00,151.8,151.88,151.75,151.88,4650.0,130.0865,130.155,130.0436,130.155,4650.0
2017-02-16 11:30:00,151.86,151.93,151.83,151.93,5012.0,130.1379,130.1979,130.1122,130.1979,5012.0
2017-02-16 11:35:00,151.95,151.95,151.79,151.83,14379.0,130.215,130.215,130.0779,130.1122,14379.0
2017-02-16 11:40:00,151.78,151.96,151.76,151.92,8023.0,130.0693,130.2236,130.0522,130.1893,8023.0
2017-02-16 11:45:00,151.96,152.02,151.9,152.0,24496.0,130.2236,130.275,130.1722,130.2579,24496.0
2017-02-16 11:50:00,152.05,152.18,152.01,152.11,6845.0,130.3007,130.4121,130.2664,130.3521,6845.0
2017-02-16 11:55:00,152.12,152.17,152.01,152.12,8438.0,130.3607,130.4035,130.2664,130.3607,8438.0
2017-02-16 12:00:00,152.17,152.19,152.06,152.06,5750.0,130.4035,130.4207,130.3093,130.3093,5750.0
2017-02-16 12:05:00,152.13,152.16,152.01,152.07,9676.0,130.3693,130.395,130.2664,130.3178,9676.0
2017-02-16 12:10:00,152.04,152.13,152.04,152.08,7511.0,130.2921,130.3693,130.2921,130.3264,7511.0
2017-02-16 12:15:00,152.06,152.1,151.99,152.04,3321.0,130.3093,130.3436,130.2493,130.2921,3321.0
2017-02-16 12:20:00,152.1,152.12,151.82,151.82,7473.0,130.3436,130.3607,130.1036,130.1036,7473.0
2017-02-16 12:25:00,151.82,151.86,151.73,151.73,6098.0,130.1036,130.1379,130.0265,130.0265,6098.0
2017-02-16 12:30:00,151.77,151.8,151.68,151.76,4795.0,130.0608,130.0865,129.9836,130.0522,4795.0
2017-02-16 12:35:00,151.73,151.89,151.7,151.81,8300.0,130.0265,130.1636,130.0008,130.095,8300.0
2017-02-16 12:40:00,151.77,151.83,151.73,151.78,2880.0,130.0608,130.1122,130.0265,130.0693,2880.0
2017-02-16 12:45:00,151.78,151.91,151.78,151.79,5512.0,130.0693,130.1807,130.0693,130.0779,5512.0
2017-02-16 12:50:00,151.84,151.9,151.79,151.79,2405.0,130.1207,130.1722,130.0779,130.0779,2405.0
2017-02-16 12:55:00,151.74,151.78,151.48,151.48,5552.0,130.0351,130.0693,129.8122,129.8122,5552.0
2017-02-16 13:00:00,151.49,151.49,151.29,151.29,1807.0,129.8208,129.8208,129.6494,129.6494,1807.0
2017-02-16 13:05:00,151.27,151.41,151.27,151.38,5391.0,129.6323,129.7523,129.6323,129.7265,5391.0
2017-02-16 13:10:00,151.38,151.43,151.32,151.33,3212.0,129.7265,129.7694,129.6751,129.6837,3212.0
2017-02-16 13:15:00,151.35,151.35,151.27,151.3,2575.0,129.7008,129.7008,129.6323,129.658,2575.0
2017-02-16 13:20:00,151.31,151.32,151.19,151.2,5552.0,129.6666,129.6751,129.5637,129.5723,5552.0
2017-02-16 13:25:00,151.23,151.24,151.06,151.1,4800.0,129.598,129.6066,129.4523,129.4866,4800.0
2017-02-16 13:30:00,151.11,151.11,151.01,151.05,6448.0,129.4952,129.4952,129.4095,129.4437,6448.0
2017-02-16 13:35:00,151.05,151.18,151.04,151.09,4914.0,129.4437,129.5552,129.4352,129.478,4914.0
2017-02-16 13:40:00,151.18,151.18,151.04,151.07,3782.0,129.5552,129.5552,129.4352,129.4609,3782.0
2017-02-16 13:45:00,151.1,151.13,151.01,151.1,5000.0,129.4866,129.5123,129.4095,129.4866,5000.0
2017-02-16 13:50:00,151.12,151.15,151.05,151.11,3031.0,129.5037,129.5294,129.4437,129.4952,3031.0
2017-02-16 13:55:00,151.1,151.25,151.09,151.17,4025.0,129.4866,129.6151,129.478,129.5466,4025.0
2017-02-16 14:00:00,151.18,151.23,151.11,151.11,3495.0,129.5552,129.598,129.4952,129.4952,3495.0
2017-02-16 14:05:00,151.11,151.21,151.09,151.18,5076.0,129.4952,129.5809,129.478,129.5552,5076.0
2017-02-16 14:10:00,151.16,151.19,151.1,151.16,5605.0,129.538,129.5637,129.4866,129.538,5605.0
2017-02-16 14:15:00,151.18,151.18,151.0,151.05,7446.0,129.5552,129.5552,129.4009,129.4437,7446.0
2017-02-16 14:20:00,151.03,151.08,151.01,151.08,5794.0,129.4266,129.4695,129.4095,129.4695,5794.0
2017-02-16 14:25:00,151.11,151.17,151.1,151.17,2490.0,129.4952,129.5466,129.4866,129.5466,2490.0
2017-02-16 14:30:00,151.18,151.32,151.15,151.29,6407.0,129.5552,129.6751,129.5294,129.6494,6407.0
2017-02-16 14:35:00,151.24,151.26,151.2,151.21,6654.0,129.6066,129.6237,129.5723,129.5809,6654.0
2017-02-16 14:40:00,151.19,151.32,151.17,151.22,3232.0,129.5637,129.6751,129.5466,129.5894,3232.0
2017-02-16 14:45:00,151.28,151.39,151.28,151.28,4670.0,129.6408,129.7351,129.6408,129.6408,4670.0
2017-02-16 14:50:00,151.31,151.32,151.21,151.32,4105.0,129.6666,129.6751,129.5809,129.6751,4105.0
2017-02-16 14:55:00,151.33,151.36,151.28,151.31,4521.0,129.6837,129.7094,129.6408,129.6666,4521.0
2017-02-16 15:00:00,151.35,151.39,151.28,151.39,7066.0,129.7008,129.7351,129.6408,129.7351,7066.0
2017-02-16 15:05:00,151.39,151.55,151.38,151.55,6347.0,129.7351,129.8722,129.7265,129.8722,6347.0
2017-02-16 15:10:00,151.53,151.58,151.52,151.56,5671.0,129.8551,129.8979,129.8465,129.8808,5671.0
2017-02-16 15:15:00,151.57,151.64,151.57,151.63,7766.0,129.8894,129.9494,129.8894,129.9408,7766.0
2017-02-16 15:20:00,151.63,151.78,151.63,151.73,6903.0,129.9408,130.0693,129.9408,130.0265,6903.0
2017-02-16 15:25:00,151.74,151.75,151.65,151.67,9253.0,130.0351,130.0436,129.9579,129.9751,9253.0
2017-02-16 15:30:00,151.68,151.8,151.67,151.78,6591.0,129.9836,130.0865,129.9751,130.0693,6591.0
2017-02-16 15:35:00,151.77,151.81,151.74,151.77,6821.0,130.0608,130.095,130.0351,130.0608,6821.0
2017-02-16 15:40:00,151.76,151.77,151.63,151.67,14009.0,130.0522,130.0608,129.9408,129.9751,14009.0
2017-02-16 15:45:00,151.66,151.74,151.66,151.71,14121.0,129.9665,130.0351,129.9665,130.0093,14121.0
2017-02-16 15:50:00,151.71,151.71,151.67,151.69,15857.0,130.0093,130.0093,129.9751,129.9922,15857.0
2017-02-16 15:55:00,151.7,151.93,151.69,151.85,48988.0,130.0008,130.1979,129.9922,130.1293,48988.0
2017-02-17 09:30:00,150.6,150.89,149.7,150.15,65747.0,129.0581,129.3066,128.2869,128.6725,65747.0
2017-02-17 09:35:00,150.03,150.33,149.76,150.15,14430.0,128.5696,128.8267,128.3383,128.6725,14430.0
2017-02-17 09:40:00,150.17,150.29,150.07,150.29,5796.0,128.6896,128.7925,128.6039,128.7925,5796.0
2017-02-17 09:45:00,150.39,150.45,150.21,150.45,18542.0,128.8782,128.9296,128.7239,128.9296,18542.0
2017-02-17 09:50:00,150.44,150.59,150.4,150.46,5393.0,128.921,129.0495,128.8867,128.9381,5393.0
2017-02-17 09:55:00,150.46,150.68,150.43,150.65,12561.0,128.9381,129.1267,128.9124,129.101,12561.0
2017-02-17 10:00:00,150.68,150.82,150.59,150.78,7705.0,129.1267,129.2466,129.0495,129.2124,7705.0
2017-02-17 10:05:00,150.79,150.84,150.44,150.45,14757.0,129.2209,129.2638,128.921,128.9296,14757.0
2017-02-17 10:10:00,150.42,150.68,150.27,150.63,14129.0,128.9039,129.1267,128.7753,129.0838,14129.0
2017-02-17 10:15:00,150.67,150.88,150.67,150.8,5072.0,129.1181,129.2981,129.1181,129.2295,5072.0
2017-02-17 10:20:00,150.79,150.91,150.75,150.91,8201.0,129.2209,129.3238,129.1867,129.3238,8201.0
2017-02-17 10:25:00,150.89,150.92,150.78,150.82,4860.0,129.3066,129.3323,129.2124,129.2466,4860.0
2017-02-17 10:30:00,150.84,150.92,150.78,150.88,6332.0,129.2638,129.3323,129.2124,129.2981,6332.0
2017-02-17 10:35:00,150.94,150.96,150.8,150.86,3700.0,129.3495,129.3666,129.2295,129.2809,3700.0
2017-02-17 10:40:00,150.88,150.99,150.86,150.9,12333.0,129.2981,129.3923,129.2809,129.3152,12333.0
2017-02-17 10:45:00,150.96,151.13,150.95,151.05,4491.0,129.3666,129.5123,129.3581,129.4437,4491.0
2017-02-17 10:50:00,150.97,150.97,150.88,150.92,6337.0,129.3752,129.3752,129.2981,129.3323,6337.0
2017-02-17 10:55:00,150.91,151.03,150.87,150.94,4625.0,129.3238,129.4266,129.2895,129.3495,4625.0
2017-02-17 11:00:00,150.92,151.13,150.91,151.12,3005.0,129.3323,129.5123,129.3238,129.5037,3005.0
2017-02-17 11:05:00,151.11,151.15,150.95,151.15,2731.0,129.4952,129.5294,129.3581,129.5294,2731.0
2017-02-17 11:10:00,151.15,151.38,151.15,151.25,11512.0,129.5294,129.7265,129.5294,129.6151,11512.0
2017-02-17 11:15:00,151.29,151.34,151.14,151.2,3683.0,129.6494,129.6923,129.5209,129.5723,3683.0
2017-02-17 11:20:00,151.19,151.24,151.15,151.21,3621.0,129.5637,129.6066,129.5294,129.5809,3621.0
2017-02-17 11:25:00,151.26,151.26,151.11,151.11,3661.0,129.6237,129.6237,129.4952,129.4952,3661.0
2017-02-17 11:30:00,151.17,151.25,151.16,151.18,3000.0,129.5466,129.6151,129.538,129.5552,3000.0
2017-02-17 11:35:00,151.16,151.21,151.13,151.17,3000.0,129.538,129.5809,129.5123,129.5466,3000.0
2017-02-17 11:40:00,151.14,151.2,151.14,151.18,3014.0,129.5209,129.5723,129.5209,129.5552,3014.0
2017-02-17 11:45:00,151.16,151.24,151.14,151.23,1900.0,129.538,129.6066,129.5209,129.598,1900.0
2017-02-17 11:50:00,151.2,151.36,151.2,151.32,6184.0,129.5723,129.7094,129.5723,129.6751,6184.0
2017-02-17 11:55:00,151.31,151.35,151.29,151.31,2600.0,129.6666,129.7008,129.6494,129.6666,2600.0
2017-02-17 12:00:00,151.27,151.27,151.16,151.21,3057.0,129.6323,129.6323,129.538,129.5809,3057.0
2017-02-17 12:05:00,151.23,151.25,151.2,151.25,1600.0,129.598,129.6151,129.5723,129.6151,1600.0
2017-02-17 12:10:00,151.25,151.34,151.25,151.26,2200.0,129.6151,129.6923,129.6151,129.6237,2200.0
2017-02-17 12:15:00,151.24,151.27,151.23,151.23,2422.0,129.6066,129.6323,129.598,129.598,2422.0
2017-02-17 12:20:00,151.22,151.32,151.21,151.3,2000.0,129.5894,129.6751,129.5809,129.658,2000.0
2017-02-17 12:25:00,151.28,151.38,151.27,151.37,3025.0,129.6408,129.7265,129.6323,129.718,3025.0
2017-02-17 12:30:00,151.37,151.4,151.32,151.4,2225.0,129.718,129.7437,129.6751,129.7437,2225.0
2017-02-17 12:35:00,151.46,151.48,151.36,151.41,3236.0,129.7951,129.8122,129.7094,129.7523,3236.0
2017-02-17 12:40:00,151.43,151.43,151.37,151.37,1400.0,129.7694,129.7694,129.718,129.718,1400.0
2017-02-17 12:45:00,151.35,151.35,151.31,151.33,1250.0,129.7008,129.7008,129.6666,129.6837,1250.0
2017-02-17 12:50:00,151.36,151.39,151.31,151.33,2400.0,129.7094,129.7351,129.6666,129.6837,2400.0
2017-02-17 12:55:00,151.29,151.29,151.22,151.28,2200.0,129.6494,129.6494,129.5894,129.6408,2200.0
2017-02-17 13:00:00,151.3,151.32,151.24,151.24,1764.0,129.658,129.6751,129.6066,129.6066,1764.0
2017-02-17 13:05:00,151.26,151.33,151.25,151.3,2091.0,129.6237,129.6837,129.6151,129.658,2091.0
2017-02-17 13:10:00,151.32,151.4,151.32,151.38,2596.0,129.6751,129.7437,129.6751,129.7265,2596.0
2017-02-17 13:15:00,151.36,151.37,151.29,151.37,2600.0,129.7094,129.718,129.6494,129.718,2600.0
2017-02-17 13:20:00,151.39,151.57,151.39,151.57,3330.0,129.7351,129.8894,129.7351,129.8894,3330.0
2017-02-17 13:25:00,151.54,151.6,151.47,151.47,4300.0,129.8637,129.9151,129.8037,129.8037,4300.0
2017-02-17 13:30:00,151.45,151.45,151.37,151.4,7361.0,129.7865,129.7865,129.718,129.7437,7361.0
2017-02-17 13:35:00,151.41,151.42,151.32,151.38,2001.0,129.7523,129.7608,129.6751,129.7265,2001.0
2017-02-17 13:40:00,151.33,151.51,151.33,151.44,3564.0,129.6837,129.8379,129.6837,129.778,3564.0
2017-02-17 13:45:00,151.45,151.47,151.41,151.41,3100.0,129.7865,129.8037,129.7523,129.7523,3100.0
2017-02-17 13:50:00,151.42,151.55,151.41,151.55,8093.0,129.7608,129.8722,129.7523,129.8722,8093.0
2017-02-17 13:55:00,151.57,151.62,151.57,151.61,2000.0,129.8894,129.9322,129.8894,129.9236,2000.0
2017-02-17 14:00:00,151.63,151.7,151.6,151.7,1452.0,129.9408,130.0008,129.9151,130.0008,1452.0
2017-02-17 14:05:00,151.69,151.69,151.61,151.63,3122.0,129.9922,129.9922,129.9236,129.9408,3122.0
2017-02-17 14:10:00,151.64,151.68,151.64,151.65,1200.0,129.9494,129.9836,129.9494,129.9579,1200.0
2017-02-17 14:15:00,151.66,151.67,151.61,151.66,2836.0,129.9665,129.9751,129.9236,129.9665,2836.0
2017-02-17 14:20:00,151.66,151.69,151.61,151.64,4471.0,129.9665,129.9922,129.9236,129.9494,4471.0
2017-02-17 14:25:00,151.65,151.65,151.57,151.58,2025.0,129.9579,129.9579,129.8894,129.8979,2025.0
2017-02-17 14:30:00,151.59,151.66,151.59,151.62,6433.0,129.9065,129.9665,129.9065,129.9322,6433.0
2017-02-17 14:35:00,151.64,151.64,151.59,151.64,3000.0,129.9494,129.9494,129.9065,129.9494,3000.0
2017-02-17 14:40:00,151.62,151.65,151.62,151.63,4396.0,129.9322,129.9579,129.9322,129.9408,4396.0
2017-02-17 14:45:00,151.65,151.78,151.65,151.74,2700.0,129.9579,130.0693,129.9579,130.0351,2700.0
2017-02-17 14:50:00,151.75,151.76,151.72,151.74,5358.0,130.0436,130.0522,130.0179,130.0351,5358.0
2017-02-17 14:55:00,151.74,151.76,151.67,151.69,2900.0,130.0351,130.0522,129.9751,129.9922,2900.0
2017-02-17 15:00:00,151.69,151.73,151.67,151.67,4063.0,129.9922,130.0265,129.9751,129.9751,4063.0
2017-02-17 15:05:00,151.69,151.72,151.68,151.69,5317.0,129.9922,130.0179,129.9836,129.9922,5317.0
2017-02-17 15:10:00,151.7,151.76,151.7,151.76,3357.0,130.0008,130.0522,130.0008,130.0522,3357.0
2017-02-17 15:15:00,151.76,151.77,151.7,151.74,4689.0,130.0522,130.0608,130.0008,130.0351,4689.0
2017-02-17 15:20:00,151.74,151.74,151.59,151.62,4752.0,130.0351,130.0351,129.9065,129.9322,4752.0
2017-02-17 15:25:00,151.62,151.66,151.61,151.65,11630.0,129.9322,129.9665,129.9236,129.9579,11630.0
2017-02-17 15:30:00,151.64,151.85,151.64,151.82,5321.0,129.9494,130.1293,129.9494,130.1036,5321.0
2017-02-17 15:35:00,151.8,151.8,151.5,151.57,28681.0,130.0865,130.0865,129.8294,129.8894,28681.0
2017-02-17 15:40:00,151.61,151.7,151.57,151.68,9707.0,129.9236,130.0008,129.8894,129.9836,9707.0
2017-02-17 15:45:00,151.7,151.81,151.67,151.68,8318.0,130.0008,130.095,129.9751,129.9836,8318.0
2017-02-17 15:50:00,151.68,151.79,151.67,151.73,17721.0,129.9836,130.0779,129.9751,130.0265,17721.0
2017-02-17 15:55:00,151.72,151.93,151.72,151.9,34325.0,130.0179,130.1979,130.0179,130.1722,34325.0
2017-02-21 09:30:00,152.36,152.63,151.85,152.15,13913.0,130.5664,130.7977,130.1293,130.3864,13913.0
2017-02-21 09:35:00,152.03,152.26,151.83,152.1,13668.0,130.2836,130.4807,130.1122,130.3436,13668.0
2017-02-21 09:40:00,152.15,152.28,151.94,151.95,8612.0,130.3864,130.4978,130.2064,130.215,8612.0
2017-02-21 09:45:00,151.94,152.17,151.67,151.73,8240.0,130.2064,130.4035,129.9751,130.0265,8240.0
2017-02-21 09:50:00,151.88,152.04,151.69,151.69,4120.0,130.155,130.2921,129.9922,129.9922,4120.0
2017-02-21 09:55:00,151.69,151.83,151.66,151.67,9316.0,129.9922,130.1122,129.9665,129.9751,9316.0
2017-02-21 10:00:00,151.63,151.88,151.63,151.81,9455.0,129.9408,130.155,129.9408,130.095,9455.0
2017-02-21 10:05:00,151.8,152.13,151.54,152.12,12480.0,130.0865,130.3693,129.8637,130.3607,12480.0
2017-02-21 10:10:00,152.15,152.18,151.91,151.91,8156.0,130.3864,130.4121,130.1807,130.1807,8156.0
2017-02-21 10:15:00,151.93,151.97,151.83,151.88,9198.0,130.1979,130.2322,130.1122,130.155,9198.0
2017-02-21 10:20:00,151.89,152.05,151.89,151.95,13240.0,130.1636,130.3007,130.1636,130.215,13240.0
2017-02-21 10:25:00,151.97,151.99,151.82,151.96,16045.0,130.2322,130.2493,130.1036,130.2236,16045.0
2017-02-21 10:30:00,151.94,151.94,151.79,151.86,3521.0,130.2064,130.2064,130.0779,130.1379,3521.0
2017-02-21 10:35:00,151.88,151.98,151.88,151.97,3607.0,130.155,130.2407,130.155,130.2322,3607.0
2017-02-21 10:40:00,151.94,152.27,151.94,152.19,11915.0,130.2064,130.4892,130.2064,130.4207,11915.0
2017-02-21 10:45:00,152.21,152.3,152.14,152.14,12713.0,130.4378,130.5149,130.3778,130.3778,12713.0
2017-02-21 10:50:00,152.17,152.17,152.06,152.09,9294.0,130.4035,130.4035,130.3093,130.335,9294.0
2017-02-21 10:55:00,152.09,152.14,152.06,152.09,5788.0,130.335,130.3778,130.3093,130.335,5788.0
2017-02-21 11:00:00,152.07,152.07,151.95,151.98,5592.0,130.3178,130.3178,130.215,130.2407,5592.0
2017-02-21 11:05:00,151.99,152.01,151.62,151.62,23421.0,130.2493,130.2664,129.9322,129.9322,23421.0
2017-02-21 11:10:00,151.64,151.69,151.59,151.67,7872.0,129.9494,129.9922,129.9065,129.9751,7872.0
2017-02-21 11:15:00,151.66,151.74,151.61,151.72,2702.0,129.9665,130.0351,129.9236,130.0179,2702.0
2017-02-21 11:20:00,151.76,151.76,151.39,151.39,10064.0,130.0522,130.0522,129.7351,129.7351,10064.0
2017-02-21 11:25:00,151.36,151.47,151.26,151.42,8405.0,129.7094,129.8037,129.6237,129.7608,8405.0
2017-02-21 11:30:00,151.43,151.53,151.37,151.52,7733.0,129.7694,129.8551,129.718,129.8465,7733.0
2017-02-21 11:35:00,151.53,151.53,151.29,151.29,4665.0,129.8551,129.8551,129.6494,129.6494,4665.0
2017-02-21 11:40:00,151.33,151.42,151.29,151.33,4514.0,129.6837,129.7608,129.6494,129.6837,4514.0
2017-02-21 11:45:00,151.36,151.36,151.18,151.25,5820.0,129.7094,129.7094,129.5552,129.6151,5820.0
2017-02-21 11:50:00,151.28,151.28,151.14,151.26,5304.0,129.6408,129.6408,129.5209,129.6237,5304.0
2017-02-21 11:55:00,151.25,151.38,151.25,151.33,1500.0,129.6151,129.7265,129.6151,129.6837,1500.0
2017-02-21 12:00:00,151.43,151.62,151.43,151.56,4766.0,129.7694,129.9322,129.7694,129.8808,4766.0
2017-02-21 12:05:00,151.53,151.53,151.43,151.43,4924.0,129.8551,129.8551,129.7694,129.7694,4924.0
2017-02-21 12:10:00,151.43,151.44,151.35,151.42,4217.0,129.7694,129.778,129.7008,129.7608,4217.0
2017-02-21 12:15:00,151.4,151.53,151.37,151.4,4892.0,129.7437,129.8551,129.718,129.7437,4892.0
2017-02-21 12:20:00,151.46,151.5,151.37,151.44,5650.0,129.7951,129.8294,129.718,129.778,5650.0
2017-02-21 12:25:00,151.44,151.52,151.37,151.48,8105.0,129.778,129.8465,129.718,129.8122,8105.0
2017-02-21 12:30:00,151.51,151.54,151.43,151.5,7384.0,129.8379,129.8637,129.7694,129.8294,7384.0
2017-02-21 12:35:00,151.53,151.59,151.51,151.55,3111.0,129.8551,129.9065,129.8379,129.8722,3111.0
2017-02-21 12:40:00,151.54,151.54,151.4,151.4,4900.0,129.8637,129.8637,129.7437,129.7437,4900.0
2017-02-21 12:45:00,151.45,151.49,151.42,151.44,4051.0,129.7865,129.8208,129.7608,129.778,4051.0
2017-02-21 12:50:00,151.48,151.54,151.46,151.52,3616.0,129.8122,129.8637,129.7951,129.8465,3616.0
2017-02-21 12:55:00,151.49,151.5,151.45,151.48,2713.0,129.8208,129.8294,129.7865,129.8122,2713.0
2017-02-21 13:00:00,151.43,151.45,151.39,151.43,4200.0,129.7694,129.7865,129.7351,129.7694,4200.0
2017-02-21 13:05:00,151.44,151.44,151.37,151.37,5570.0,129.778,129.778,129.718,129.718,5570.0
2017-02-21 13:10:00,151.37,151.38,151.34,151.35,3177.0,129.718,129.7265,129.6923,129.7008,3177.0
2017-02-21 13:15:00,151.32,151.35,151.29,151.33,5221.0,129.6751,129.7008,129.6494,129.6837,5221.0
2017-02-21 13:20:00,151.34,151.34,151.3,151.3,2211.0,129.6923,129.6923,129.658,129.658,2211.0
2017-02-21 13:25:00,151.31,151.33,151.23,151.23,9870.0,129.6666,129.6837,129.598,129.598,9870.0
2017-02-21 13:30:00,151.26,151.26,151.18,151.18,5241.0,129.6237,129.6237,129.5552,129.5552,5241.0
2017-02-21 13:35:00,151.17,151.23,151.12,151.14,12945.0,129.5466,129.598,129.5037,129.5209,12945.0
2017-02-21 13:40:00,151.11,151.19,151.08,151.18,5197.0,129.4952,129.5637,129.4695,129.5552,5197.0
2017-02-21 13:45:00,151.13,151.18,151.06,151.07,7308.0,129.5123,129.5552,129.4523,129.4609,7308.0
2017-02-21 13:50:00,151.08,151.11,150.99,151.03,25014.0,129.4695,129.4952,129.3923,129.4266,25014.0
2017-02-21 13:55:00,151.02,151.15,150.98,151.14,10479.0,129.418,129.5294,129.3838,129.5209,10479.0
2017-02-21 14:00:00,151.12,151.24,151.05,151.24,6150.0,129.5037,129.6066,129.4437,129.6066,6150.0
2017-02-21 14:05:00,151.22,151.27,151.13,151.21,16401.0,129.5894,129.6323,129.5123,129.5809,16401.0
2017-02-21 14:10:00,151.21,151.39,151.2,151.29,10632.0,129.5809,129.7351,129.5723,129.6494,10632.0
2017-02-21 14:15:00,151.25,151.37,151.24,151.33,3081.0,129.6151,129.718,129.6066,129.6837,3081.0
2017-02-21 14:20:00,151.34,151.5,151.34,151.49,3558.0,129.6923,129.8294,129.6923,129.8208,3558.0
2017-02-21 14:25:00,151.5,151.54,151.47,151.54,6238.0,129.8294,129.8637,129.8037,129.8637,6238.0
2017-02-21 14:30:00,151.5,151.56,151.48,151.53,2420.0,129.8294,129.8808,129.8122,129.8551,2420.0
2017-02-21 14:35:00,151.56,151.63,151.56,151.61,2300.0,129.8808,129.9408,129.8808,129.9236,2300.0
2017-02-21 14:40:00,151.62,151.74,151.6,151.74,5074.0,129.9322,130.0351,129.9151,130.0351,5074.0
2017-02-21 14:45:00,151.77,151.8,151.74,151.74,5359.0,130.0608,130.0865,130.0351,130.0351,5359.0
2017-02-21 14:50:00,151.72,151.73,151.67,151.68,3883.0,130.0179,130.0265,129.9751,129.9836,3883.0
2017-02-21 14:55:00,151.67,151.67,151.6,151.61,4681.0,129.9751,129.9751,129.9151,129.9236,4681.0
2017-02-21 15:00:00,151.6,151.62,151.53,151.56,6642.0,129.9151,129.9322,129.8551,129.8808,6642.0
2017-02-21 15:05:00,151.6,151.66,151.59,151.65,2600.0,129.9151,129.9665,129.9065,129.9579,2600.0
2017-02-21 15:10:00,151.65,151.67,151.56,151.62,64471.0,129.9579,129.9751,129.8808,129.9322,64471.0
2017-02-21 15:15:00,151.66,151.74,151.63,151.74,6631.0,129.9665,130.0351,129.9408,130.0351,6631.0
2017-02-21 15:20:00,151.74,151.94,151.74,151.94,5250.0,130.0351,130.2064,130.0351,130.2064,5250.0
2017-02-21 15:25:00,151.93,151.93,151.88,151.91,8648.0,130.1979,130.1979,130.155,130.1807,8648.0
2017-02-21 15:30:00,151.9,151.91,151.85,151.9,7591.0,130.1722,130.1807,130.1293,130.1722,7591.0
2017-02-21 15:35:00,151.9,151.93,151.87,151.87,6935.0,130.1722,130.1979,130.1465,130.1465,6935.0
2017-02-21 15:40:00,151.88,151.89,151.84,151.84,15919.0,130.155,130.1636,130.1207,130.1207,15919.0
2017-02-21 15:45:00,151.85,151.92,151.85,151.91,13401.0,130.1293,130.1893,130.1293,130.1807,13401.0
2017-02-21 15:50:00,151.91,151.99,151.87,151.89,16840.0,130.1807,130.2493,130.1465,130.1636,16840.0
2017-02-21 15:55:00,151.9,151.94,151.75,151.79,50367.0,130.1722,130.2064,130.0436,130.0779,50367.0
2017-02-22 09:30:00,150.9,151.47,150.75,151.19,16893.0,129.3152,129.8037,129.1867,129.5637,16893.0
2017-02-22 09:35:00,151.21,151.45,151.21,151.42,4950.0,129.5809,129.7865,129.5809,129.7608,4950.0
2017-02-22 09:40:00,151.5,151.72,151.35,151.43,9336.0,129.8294,130.0179,129.7008,129.7694,9336.0
2017-02-22 09:45:00,151.41,151.91,151.41,151.79,6895.0,129.7523,130.1807,129.7523,130.0779,6895.0
2017-02-22 09:50:00,151.79,151.99,151.79,151.89,8223.0,130.0779,130.2493,130.0779,130.1636,8223.0
2017-02-22 09:55:00,151.83,151.91,151.51,151.69,9796.0,130.1122,130.1807,129.8379,129.9922,9796.0
2017-02-22 10:00:00,151.74,151.9,151.69,151.81,14179.0,130.0351,130.1722,129.9922,130.095,14179.0
2017-02-22 10:05:00,151.77,151.81,151.72,151.77,5983.0,130.0608,130.095,130.0179,130.0608,5983.0
2017-02-22 10:10:00,151.73,151.89,151.7,151.88,5280.0,130.0265,130.1636,130.0008,130.155,5280.0
2017-02-22 10:15:00,151.92,151.99,151.84,151.87,8981.0,130.1893,130.2493,130.1207,130.1465,8981.0
2017-02-22 10:20:00,151.9,151.97,151.87,151.89,2567.0,130.1722,130.2322,130.1465,130.1636,2567.0
2017-02-22 10:25:00,151.89,151.93,151.76,151.91,6186.0,130.1636,130.1979,130.0522,130.1807,6186.0
2017-02-22 10:30:00,151.94,152.19,151.94,152.18,17716.0,130.2064,130.4207,130.2064,130.4121,17716.0
2017-02-22 10:35:00,152.12,152.45,152.11,152.45,14839.0,130.3607,130.6435,130.3521,130.6435,14839.0
2017-02-22 10:40:00,152.41,152.42,152.28,152.34,5299.0,130.6092,130.6178,130.4978,130.5492,5299.0
2017-02-22 10:45:00,152.45,152.51,152.27,152.37,7508.0,130.6435,130.6949,130.4892,130.5749,7508.0
2017-02-22 10:50:00,152.38,152.62,152.38,152.6,7154.0,130.5835,130.7892,130.5835,130.772,7154.0
2017-02-22 10:55:00,152.55,152.61,152.47,152.51,13196.0,130.7292,130.7806,130.6606,130.6949,13196.0
2017-02-22 11:00:00,152.47,152.6,152.46,152.56,13058.0,130.6606,130.772,130.6521,130.7378,13058.0
2017-02-22 11:05:00,152.56,152.65,152.51,152.64,10431.0,130.7378,130.8149,130.6949,130.8063,10431.0
2017-02-22 11:10:00,152.6,152.88,152.6,152.83,15328.0,130.772,131.012,130.772,130.9691,15328.0
2017-02-22 11:15:00,152.81,152.96,152.73,152.91,13674.0,130.952,131.0805,130.8834,131.0377,13674.0
2017-02-22 11:20:00,152.91,152.99,152.77,152.88,11829.0,131.0377,131.1062,130.9177,131.012,11829.0
2017-02-22 11:25:00,152.84,153.11,152.84,153.07,13416.0,130.9777,131.2091,130.9777,131.1748,13416.0
2017-02-22 11:30:00,153.03,153.07,152.93,152.96,21894.0,131.1405,131.1748,131.0548,131.0805,21894.0
2017-02-22 11:35:00,152.93,152.95,152.66,152.67,17123.0,131.0548,131.072,130.8235,130.832,17123.0
2017-02-22 11:40:00,152.65,152.68,152.45,152.46,9350.0,130.8149,130.8406,130.6435,130.6521,9350.0
2017-02-22 11:45:00,152.46,152.77,152.44,152.68,18426.0,130.6521,130.9177,130.6349,130.8406,18426.0
2017-02-22 11:50:00,152.71,152.72,152.61,152.65,8531.0,130.8663,130.8749,130.7806,130.8149,8531.0
2017-02-22 11:55:00,152.65,152.65,152.57,152.58,9301.0,130.8149,130.8149,130.7463,130.7549,9301.0
2017-02-22 12:00:00,152.56,152.58,152.51,152.55,7139.0,130.7378,130.7549,130.6949,130.7292,7139.0
2017-02-22 12:05:00,152.56,152.68,152.56,152.64,7256.0,130.7378,130.8406,130.7378,130.8063,7256.0
2017-02-22 12:10:00,152.65,152.68,152.51,152.56,2300.0,130.8149,130.8406,130.6949,130.7378,2300.0
2017-02-22 12:15:00,152.53,152.56,152.49,152.53,9319.0,130.712,130.7378,130.6778,130.712,9319.0
2017-02-22 12:20:00,152.53,152.61,152.53,152.58,3178.0,130.712,130.7806,130.712,130.7549,3178.0
2017-02-22 12:25:00,152.58,152.68,152.58,152.68,5316.0,130.7549,130.8406,130.7549,130.8406,5316.0
2017-02-22 12:30:00,152.69,152.69,152.62,152.67,10497.0,130.8492,130.8492,130.7892,130.832,10497.0
2017-02-22 12:35:00,152.67,152.72,152.64,152.65,4585.0,130.832,130.8749,130.8063,130.8149,4585.0
2017-02-22 12:40:00,152.6,152.71,152.59,152.7,4826.0,130.772,130.8663,130.7635,130.8577,4826.0
2017-02-22 12:45:00,152.71,152.73,152.61,152.61,5982.0,130.8663,130.8834,130.7806,130.7806,5982.0
2017-02-22 12:50:00,152.6,152.71,152.56,152.64,10501.0,130.772,130.8663,130.7378,130.8063,10501.0
2017-02-22 12:55:00,152.63,152.69,152.6,152.69,7431.0,130.7977,130.8492,130.772,130.8492,7431.0
2017-02-22 13:00:00,152.65,152.7,152.63,152.67,13456.0,130.8149,130.8577,130.7977,130.832,13456.0
2017-02-22 13:05:00,152.68,152.8,152.68,152.75,8800.0,130.8406,130.9434,130.8406,130.9006,8800.0
2017-02-22 13:10:00,152.75,152.81,152.75,152.81,3570.0,130.9006,130.952,130.9006,130.952,3570.0
2017-02-22 13:15:00,152.83,152.9,152.81,152.88,4430.0,130.9691,131.0291,130.952,131.012,4430.0
2017-02-22 13:20:00,152.86,152.95,152.85,152.95,8682.0,130.9948,131.072,130.9863,131.072,8682.0
2017-02-22 13:25:00,152.95,152.96,152.84,152.89,6053.0,131.072,131.0805,130.9777,131.0206,6053.0
2017-02-22 13:30:00,152.9,152.91,152.84,152.84,5714.0,131.0291,131.0377,130.9777,130.9777,5714.0
2017-02-22 13:35:00,152.84,152.92,152.83,152.92,4047.0,130.9777,131.0463,130.9691,131.0463,4047.0
2017-02-22 13:40:00,152.91,152.96,152.88,152.96,14059.0,131.0377,131.0805,131.012,131.0805,14059.0
2017-02-22 13:45:00,152.94,153.0,152.93,152.99,14919.0,131.0634,131.1148,131.0548,131.1062,14919.0
2017-02-22 13:50:00,153.0,153.05,152.95,153.02,14555.0,131.1148,131.1577,131.072,131.132,14555.0
2017-02-22 13:55:00,153.01,153.04,153.0,153.04,4076.0,131.1234,131.1491,131.1148,131.1491,4076.0
2017-02-22 14:00:00,153.03,153.04,153.0,153.02,9023.0,131.1405,131.1491,131.1148,131.132,9023.0
2017-02-22 14:05:00,153.03,153.03,152.99,153.01,19850.0,131.1405,131.1405,131.1062,131.1234,19850.0
2017-02-22 14:10:00,153.0,153.01,152.74,152.77,24329.0,131.1148,131.1234,130.892,130.9177,24329.0
2017-02-22 14:15:00,152.79,152.86,152.75,152.86,3082.0,130.9349,130.9948,130.9006,130.9948,3082.0
2017-02-22 14:20:00,152.81,152.9,152.79,152.88,4001.0,130.952,131.0291,130.9349,131.012,4001.0
2017-02-22 14:25:00,152.89,152.98,152.86,152.95,8043.0,131.0206,131.0977,130.9948,131.072,8043.0
2017-02-22 14:30:00,152.98,152.98,152.92,152.95,9455.0,131.0977,131.0977,131.0463,131.072,9455.0
2017-02-22 14:35:00,152.94,152.98,152.93,152.96,22814.0,131.0634,131.0977,131.0548,131.0805,22814.0
2017-02-22 14:40:00,152.94,153.14,152.94,153.14,5995.0,131.0634,131.2348,131.0634,131.2348,5995.0
2017-02-22 14:45:00,153.13,153.19,153.12,153.15,5292.0,131.2262,131.2776,131.2177,131.2434,5292.0
2017-02-22 14:50:00,153.17,153.25,153.16,153.18,8025.0,131.2605,131.3291,131.2519,131.2691,8025.0
2017-02-22 14:55:00,153.23,153.25,153.2,153.2,2302.0,131.3119,131.3291,131.2862,131.2862,2302.0
2017-02-22 15:00:00,153.19,153.2,153.12,153.19,5579.0,131.2776,131.2862,131.2177,131.2776,5579.0
2017-02-22 15:05:00,153.17,153.21,153.05,153.06,5212.0,131.2605,131.2948,131.1577,131.1662,5212.0
2017-02-22 15:10:00,153.08,153.11,153.05,153.08,4621.0,131.1834,131.2091,131.1577,131.1834,4621.0
2017-02-22 15:15:00,153.08,153.09,153.01,153.01,6878.0,131.1834,131.1919,131.1234,131.1234,6878.0
2017-02-22 15:20:00,152.99,153.08,152.91,152.91,7001.0,131.1062,131.1834,131.0377,131.0377,7001.0
2017-02-22 15:25:00,152.89,152.95,152.84,152.91,5067.0,131.0206,131.072,130.9777,131.0377,5067.0
2017-02-22 15:30:00,152.9,152.91,152.85,152.88,9383.0,131.0291,131.0377,130.9863,131.012,9383.0
2017-02-22 15:35:00,152.88,153.01,152.87,152.96,23058.0,131.012,131.1234,131.0034,131.0805,23058.0
2017-02-22 15:40:00,152.99,153.07,152.99,153.0,15403.0,131.1062,131.1748,131.1062,131.1148,15403.0
2017-02-22 15:45:00,153.01,153.03,152.94,152.96,20646.0,131.1234,131.1405,131.0634,131.0805,20646.0
2017-02-22 15:50:00,152.97,153.03,152.94,153.0,20849.0,131.0891,131.1405,131.0634,131.1148,20849.0
2017-02-22 15:55:00,153.0,153.03,152.8,152.85,45052.0,131.1148,131.1405,130.9434,130.9863,45052.0
2017-02-23 09:30:00,153.52,153.88,153.24,153.24,13097.0,131.5604,131.8689,131.3205,131.3205,13097.0
2017-02-23 09:35:00,153.28,153.28,152.7,152.97,14497.0,131.3548,131.3548,130.8577,131.0891,14497.0
2017-02-23 09:40:00,152.97,153.02,152.61,152.61,6200.0,131.0891,131.132,130.7806,130.7806,6200.0
2017-02-23 09:45:00,152.65,152.69,152.51,152.55,9126.0,130.8149,130.8492,130.6949,130.7292,9126.0
2017-02-23 09:50:00,152.52,152.58,152.46,152.46,3588.0,130.7035,130.7549,130.6521,130.6521,3588.0
2017-02-23 09:55:00,152.44,152.44,152.28,152.28,5914.0,130.6349,130.6349,130.4978,130.4978,5914.0
2017-02-23 10:00:00,152.32,152.38,152.27,152.3,11000.0,130.5321,130.5835,130.4892,130.5149,11000.0
2017-02-23 10:05:00,152.3,152.34,151.88,151.92,8633.0,130.5149,130.5492,130.155,130.1893,8633.0
2017-02-23 10:10:00,151.91,151.91,151.42,151.44,3796.0,130.1807,130.1807,129.7608,129.778,3796.0
2017-02-23 10:15:00,151.45,151.63,151.39,151.6,11820.0,129.7865,129.9408,129.7351,129.9151,11820.0
2017-02-23 10:20:00,151.62,151.68,151.25,151.25,11915.0,129.9322,129.9836,129.6151,129.6151,11915.0
2017-02-23 10:25:00,151.24,151.3,151.12,151.21,6000.0,129.6066,129.658,129.5037,129.5809,6000.0
2017-02-23 10:30:00,151.21,151.55,151.19,151.52,6809.0,129.5809,129.8722,129.5637,129.8465,6809.0
2017-02-23 10:35:00,151.52,151.52,151.27,151.29,11143.0,129.8465,129.8465,129.6323,129.6494,11143.0
2017-02-23 10:40:00,151.3,151.42,151.18,151.36,9184.0,129.658,129.7608,129.5552,129.7094,9184.0
2017-02-23 10:45:00,151.37,151.46,151.33,151.45,4525.0,129.718,129.7951,129.6837,129.7865,4525.0
2017-02-23 10:50:00,151.47,151.48,151.21,151.25,22567.0,129.8037,129.8122,129.5809,129.6151,22567.0
2017-02-23 10:55:00,151.18,151.18,150.89,150.89,32147.0,129.5552,129.5552,129.3066,129.3066,32147.0
2017-02-23 11:00:00,150.93,151.11,150.9,151.03,8603.0,129.3409,129.4952,129.3152,129.4266,8603.0
2017-02-23 11:05:00,151.06,151.1,150.73,150.73,8661.0,129.4523,129.4866,129.1695,129.1695,8661.0
2017-02-23 11:10:00,150.74,150.74,150.49,150.51,6861.0,129.1781,129.1781,128.9639,128.981,6861.0
2017-02-23 11:15:00,150.54,150.81,150.53,150.68,8545.0,129.0067,129.2381,128.9981,129.1267,8545.0
2017-02-23 11:20:00,150.69,150.74,150.48,150.54,10604.0,129.1352,129.1781,128.9553,129.0067,10604.0
2017-02-23 11:25:00,150.54,150.65,150.37,150.41,18568.0,129.0067,129.101,128.861,128.8953,18568.0
2017-02-23 11:30:00,150.4,150.67,150.4,150.57,15516.0,128.8867,129.1181,128.8867,129.0324,15516.0
2017-02-23 11:35:00,150.63,150.65,150.34,150.39,16784.0,129.0838,129.101,128.8353,128.8782,16784.0
2017-02-23 11:40:00,150.43,150.46,150.19,150.19,4154.0,128.9124,128.9381,128.7068,128.7068,4154.0
2017-02-23 11:45:00,150.17,150.17,150.0,150.01,7282.0,128.6896,128.6896,128.5439,128.5525,7282.0
2017-02-23 11:50:00,150.02,150.13,150.0,150.0,9745.0,128.5611,128.6553,128.5439,128.5439,9745.0
2017-02-23 11:55:00,149.99,150.07,149.93,149.93,5120.0,128.5354,128.6039,128.484,128.484,5120.0
2017-02-23 12:00:00,149.97,150.05,149.94,150.05,3269.0,128.5182,128.5868,128.4925,128.5868,3269.0
2017-02-23 12:05:00,150.05,150.16,149.99,149.99,6868.0,128.5868,128.6811,128.5354,128.5354,6868.0
2017-02-23 12:10:00,150.0,150.0,149.89,149.91,9678.0,128.5439,128.5439,128.4497,128.4668,9678.0
2017-02-23 12:15:00,149.91,150.15,149.9,150.07,23244.0,128.4668,128.6725,128.4582,128.6039,23244.0
2017-02-23 12:20:00,150.11,150.22,150.07,150.15,5126.0,128.6382,128.7325,128.6039,128.6725,5126.0
2017-02-23 12:25:00,150.17,150.26,150.16,150.17,6837.0,128.6896,128.7668,128.6811,128.6896,6837.0
2017-02-23 12:30:00,150.19,150.36,150.19,150.36,5771.0,128.7068,128.8524,128.7068,128.8524,5771.0
2017-02-23 12:35:00,150.38,150.8,150.36,150.78,4411.0,128.8696,129.2295,128.8524,129.2124,4411.0
2017-02-23 12:40:00,150.73,150.85,150.71,150.85,5361.0,129.1695,129.2724,129.1524,129.2724,5361.0
2017-02-23 12:45:00,150.85,150.9,150.82,150.82,5731.0,129.2724,129.3152,129.2466,129.2466,5731.0
2017-02-23 12:50:00,150.8,150.84,150.71,150.71,3500.0,129.2295,129.2638,129.1524,129.1524,3500.0
2017-02-23 12:55:00,150.69,150.69,150.57,150.57,4580.0,129.1352,129.1352,129.0324,129.0324,4580.0
2017-02-23 13:00:00,150.54,150.65,150.52,150.52,5895.0,129.0067,129.101,128.9896,128.9896,5895.0
2017-02-23 13:05:00,150.56,150.56,150.39,150.44,3390.0,129.0238,129.0238,128.8782,128.921,3390.0
2017-02-23 13:10:00,150.42,150.49,150.4,150.47,12300.0,128.9039,128.9639,128.8867,128.9467,12300.0
2017-02-23 13:15:00,150.46,150.5,150.41,150.48,12874.0,128.9381,128.9724,128.8953,128.9553,12874.0
2017-02-23 13:20:00,150.48,150.54,150.43,150.53,11701.0,128.9553,129.0067,128.9124,128.9981,11701.0
2017-02-23 13:25:00,150.54,150.54,150.48,150.5,4356.0,129.0067,129.0067,128.9553,128.9724,4356.0
2017-02-23 13:30:00,150.5,150.56,150.48,150.53,6748.0,128.9724,129.0238,128.9553,128.9981,6748.0
2017-02-23 13:35:00,150.53,150.56,150.49,150.5,11300.0,128.9981,129.0238,128.9639,128.9724,11300.0
2017-02-23 13:40:00,150.51,150.66,150.51,150.66,9956.0,128.981,129.1095,128.981,129.1095,9956.0
2017-02-23 13:45:00,150.68,150.93,150.67,150.93,10251.0,129.1267,129.3409,129.1181,129.3409,10251.0
2017-02-23 13:50:00,150.92,151.09,150.84,151.01,13076.0,129.3323,129.478,129.2638,129.4095,13076.0
2017-02-23 13:55:00,150.99,151.04,150.94,151.03,5465.0,129.3923,129.4352,129.3495,129.4266,5465.0
2017-02-23 14:00:00,151.0,151.05,150.94,150.96,6804.0,129.4009,129.4437,129.3495,129.3666,6804.0
2017-02-23 14:05:00,150.96,151.27,150.95,151.18,15961.0,129.3666,129.6323,129.3581,129.5552,15961.0
2017-02-23 14:10:00,151.17,151.17,150.89,150.98,7200.0,129.5466,129.5466,129.3066,129.3838,7200.0
2017-02-23 14:15:00,150.97,150.97,150.89,150.96,5526.0,129.3752,129.3752,129.3066,129.3666,5526.0
2017-02-23 14:20:00,150.98,151.05,150.92,151.01,6713.0,129.3838,129.4437,129.3323,129.4095,6713.0
2017-02-23 14:25:00,151.0,151.04,150.96,150.97,5353.0,129.4009,129.4352,129.3666,129.3752,5353.0
2017-02-23 14:30:00,150.96,151.0,150.91,151.0,5347.0,129.3666,129.4009,129.3238,129.4009,5347.0
2017-02-23 14:35:00,151.0,151.0,150.89,150.9,8208.0,129.4009,129.4009,129.3066,129.3152,8208.0
2017-02-23 14:40:00,150.91,150.97,150.9,150.94,4548.0,129.3238,129.3752,129.3152,129.3495,4548.0
2017-02-23 14:45:00,150.91,150.98,150.9,150.94,5585.0,129.3238,129.3838,129.3152,129.3495,5585.0
2017-02-23 14:50:00,150.94,150.99,150.92,150.98,4763.0,129.3495,129.3923,129.3323,129.3838,4763.0
2017-02-23 14:55:00,150.97,151.02,150.92,150.96,6245.0,129.3752,129.418,129.3323,129.3666,6245.0
2017-02-23 15:00:00,150.96,150.97,150.86,150.89,7931.0,129.3666,129.3752,129.2809,129.3066,7931.0
2017-02-23 15:05:00,150.88,150.9,150.85,150.86,7014.0,129.2981,129.3152,129.2724,129.2809,7014.0
2017-02-23 15:10:00,150.85,150.92,150.85,150.87,7062.0,129.2724,129.3323,129.2724,129.2895,7062.0
2017-02-23 15:15:00,150.87,150.93,150.86,150.9,10191.0,129.2895,129.3409,129.2809,129.3152,10191.0
2017-02-23 15:20:00,150.89,151.07,150.85,151.03,11713.0,129.3066,129.4609,129.2724,129.4266,11713.0
2017-02-23 15:25:00,151.03,151.07,150.99,151.01,9820.0,129.4266,129.4609,129.3923,129.4095,9820.0
2017-02-23 15:30:00,151.01,151.02,150.96,150.97,9857.0,129.4095,129.418,129.3666,129.3752,9857.0
2017-02-23 15:35:00,150.97,151.17,150.95,151.17,27601.0,129.3752,129.5466,129.3581,129.5466,27601.0
2017-02-23 15:40:00,151.17,151.3,151.14,151.27,28140.0,129.5466,129.658,129.5209,129.6323,28140.0
2017-02-23 15:45:00,151.29,151.38,151.25,151.36,28901.0,129.6494,129.7265,129.6151,129.7094,28901.0
2017-02-23 15:50:00,151.37,151.45,151.26,151.43,44810.0,129.718,129.7865,129.6237,129.7694,44810.0
2017-02-23 15:55:00,151.43,151.55,151.3,151.48,78976.0,129.7694,129.8722,129.658,129.8122,78976.0
2017-02-24 09:30:00,150.41,150.61,150.06,150.36,27049.0,128.8953,129.0667,128.5954,128.8524,27049.0
2017-02-24 09:35:00,150.33,151.0,150.25,150.68,8212.0,128.8267,129.4009,128.7582,129.1267,8212.0
2017-02-24 09:40:00,150.5,151.28,150.5,150.96,3591.0,128.9724,129.6408,128.9724,129.3666,3591.0
2017-02-24 09:45:00,151.07,151.25,150.99,151.1,34550.0,129.4609,129.6151,129.3923,129.4866,34550.0
2017-02-24 09:50:00,151.06,151.17,150.79,151.02,41300.0,129.4523,129.5466,129.2209,129.418,41300.0
2017-02-24 09:55:00,151.01,151.2,150.92,151.13,7203.0,129.4095,129.5723,129.3323,129.5123,7203.0
2017-02-24 10:00:00,151.12,151.26,150.84,150.84,12748.0,129.5037,129.6237,129.2638,129.2638,12748.0
2017-02-24 10:05:00,150.83,151.04,150.68,151.04,15300.0,129.2552,129.4352,129.1267,129.4352,15300.0
2017-02-24 10:10:00,151.0,151.0,150.73,150.75,14980.0,129.4009,129.4009,129.1695,129.1867,14980.0
2017-02-24 10:15:00,150.8,150.8,150.47,150.55,5519.0,129.2295,129.2295,128.9467,129.0153,5519.0
2017-02-24 10:20:00,150.6,150.91,150.51,150.62,8099.0,129.0581,129.3238,128.981,129.0753,8099.0
2017-02-24 10:25:00,150.72,150.73,150.6,150.67,2495.0,129.161,129.1695,129.0581,129.1181,2495.0
2017-02-24 10:30:00,150.72,150.87,150.58,150.87,6500.0,129.161,129.2895,129.041,129.2895,6500.0
2017-02-24 10:35:00,150.88,151.0,150.83,150.99,15065.0,129.2981,129.4009,129.2552,129.3923,15065.0
2017-02-24 10:40:00,150.94,151.0,150.83,150.84,18108.0,129.3495,129.4009,129.2552,129.2638,18108.0
2017-02-24 10:45:00,150.78,150.85,150.62,150.81,10933.0,129.2124,129.2724,129.0753,129.2381,10933.0
2017-02-24 10:50:00,150.88,151.08,150.88,151.02,4700.0,129.2981,129.4695,129.2981,129.418,4700.0
2017-02-24 10:55:00,151.0,151.16,151.0,151.13,6100.0,129.4009,129.538,129.4009,129.5123,6100.0
2017-02-24 11:00:00,151.13,151.18,151.07,151.15,8008.0,129.5123,129.5552,129.4609,129.5294,8008.0
2017-02-24 11:05:00,151.14,151.54,151.08,151.38,56387.0,129.5209,129.8637,129.4695,129.7265,56387.0
2017-02-24 11:10:00,151.41,151.49,151.17,151.17,8610.0,129.7523,129.8208,129.5466,129.5466,8610.0
2017-02-24 11:15:00,151.22,151.24,151.07,151.17,2300.0,129.5894,129.6066,129.4609,129.5466,2300.0
2017-02-24 11:20:00,151.18,151.18,151.05,151.06,3000.0,129.5552,129.5552,129.4437,129.4523,3000.0
2017-02-24 11:25:00,151.01,151.1,150.94,151.1,7650.0,129.4095,129.4866,129.3495,129.4866,7650.0
2017-02-24 11:30:00,151.09,151.13,150.93,150.93,2000.0,129.478,129.5123,129.3409,129.3409,2000.0
2017-02-24 11:35:00,150.9,150.9,150.77,150.83,4080.0,129.3152,129.3152,129.2038,129.2552,4080.0
2017-02-24 11:40:00,150.83,150.84,150.58,150.58,18345.0,129.2552,129.2638,129.041,129.041,18345.0
2017-02-24 11:45:00,150.58,150.66,150.58,150.6,6159.0,129.041,129.1095,129.041,129.0581,6159.0
2017-02-24 11:50:00,150.62,150.63,150.42,150.44,5500.0,129.0753,129.0838,128.9039,128.921,5500.0
2017-02-24 11:55:00,150.49,150.57,150.27,150.27,16125.0,128.9639,129.0324,128.7753,128.7753,16125.0
2017-02-24 12:00:00,150.31,150.49,150.28,150.49,3668.0,128.8096,128.9639,128.7839,128.9639,3668.0
2017-02-24 12:05:00,150.54,150.8,150.52,150.76,3131.0,129.0067,129.2295,128.9896,129.1952,3131.0
2017-02-24 12:10:00,150.73,150.78,150.73,150.78,1400.0,129.1695,129.2124,129.1695,129.2124,1400.0
2017-02-24 12:15:00,150.79,150.79,150.58,150.6,1540.0,129.2209,129.2209,129.041,129.0581,1540.0
2017-02-24 12:20:00,150.56,150.64,150.54,150.54,2200.0,129.0238,129.0924,129.0067,129.0067,2200.0
2017-02-24 12:25:00,150.58,150.67,150.56,150.58,5826.0,129.041,129.1181,129.0238,129.041,5826.0
2017-02-24 12:30:00,150.59,150.6,150.48,150.48,5306.0,129.0495,129.0581,128.9553,128.9553,5306.0
2017-02-24 12:35:00,150.54,150.54,150.43,150.48,3801.0,129.0067,129.0067,128.9124,128.9553,3801.0
2017-02-24 12:40:00,150.47,150.47,150.36,150.41,2922.0,128.9467,128.9467,128.8524,128.8953,2922.0
2017-02-24 12:45:00,150.41,150.48,150.35,150.45,3937.0,128.8953,128.9553,128.8439,128.9296,3937.0
2017-02-24 12:50:00,150.49,150.49,150.32,150.32,2199.0,128.9639,128.9639,128.8182,128.8182,2199.0
2017-02-24 12:55:00,150.3,150.35,150.28,150.35,2000.0,128.801,128.8439,128.7839,128.8439,2000.0
2017-02-24 13:00:00,150.35,150.46,150.33,150.43,4574.0,128.8439,128.9381,128.8267,128.9124,4574.0
2017-02-24 13:05:00,150.43,150.44,150.22,150.22,2000.0,128.9124,128.921,128.7325,128.7325,2000.0
2017-02-24 13:10:00,150.23,150.35,150.22,150.31,5300.0,128.741,128.8439,128.7325,128.8096,5300.0
2017-02-24 13:15:00,150.34,150.35,150.23,150.23,1934.0,128.8353,128.8439,128.741,128.741,1934.0
2017-02-24 13:20:00,150.23,150.25,150.15,150.24,4883.0,128.741,128.7582,128.6725,128.7496,4883.0
2017-02-24 13:25:00,150.22,150.22,149.96,150.01,10404.0,128.7325,128.7325,128.5097,128.5525,10404.0
2017-02-24 13:30:00,150.06,150.4,150.03,150.36,5603.0,128.5954,128.8867,128.5696,128.8524,5603.0
2017-02-24 13:35:00,150.35,150.42,150.33,150.34,2151.0,128.8439,128.9039,128.8267,128.8353,2151.0
2017-02-24 13:40:00,150.28,150.66,150.28,150.66,4996.0,128.7839,129.1095,128.7839,129.1095,4996.0
2017-02-24 13:45:00,150.65,150.65,150.54,150.58,6031.0,129.101,129.101,129.0067,129.041,6031.0
2017-02-24 13:50:00,150.57,150.65,150.55,150.6,2440.0,129.0324,129.101,129.0153,129.0581,2440.0
2017-02-24 13:55:00,150.58,150.61,150.5,150.61,3100.0,129.041,129.0667,128.9724,129.0667,3100.0
2017-02-24 14:00:00,150.6,150.6,150.56,150.58,1126.0,129.0581,129.0581,129.0238,129.041,1126.0
2017-02-24 14:05:00,150.58,150.64,150.55,150.64,2700.0,129.041,129.0924,129.0153,129.0924,2700.0
2017-02-24 14:10:00,150.59,150.63,150.53,150.53,1600.0,129.0495,129.0838,128.9981,128.9981,1600.0
2017-02-24 14:15:00,150.55,150.75,150.55,150.75,4906.0,129.0153,129.1867,129.0153,129.1867,4906.0
2017-02-24 14:20:00,150.81,150.85,150.74,150.81,2300.0,129.2381,129.2724,129.1781,129.2381,2300.0
2017-02-24 14:25:00,150.83,150.88,150.82,150.87,1968.0,129.2552,129.2981,129.2466,129.2895,1968.0
2017-02-24 14:30:00,150.9,150.97,150.88,150.93,2500.0,129.3152,129.3752,129.2981,129.3409,2500.0
2017-02-24 14:35:00,150.91,150.99,150.87,150.87,2803.0,129.3238,129.3923,129.2895,129.2895,2803.0
2017-02-24 14:40:00,150.88,150.91,150.85,150.85,1936.0,129.2981,129.3238,129.2724,129.2724,1936.0
2017-02-24 14:45:00,150.81,150.91,150.81,150.85,3160.0,129.2381,129.3238,129.2381,129.2724,3160.0
2017-02-24 14:50:00,150.85,150.96,150.85,150.9,5881.0,129.2724,129.3666,129.2724,129.3152,5881.0
2017-02-24 14:55:00,150.9,151.03,150.9,151.0,1933.0,129.3152,129.4266,129.3152,129.4009,1933.0
2017-02-24 15:00:00,151.01,151.05,150.99,151.03,4673.0,129.4095,129.4437,129.3923,129.4266,4673.0
2017-02-24 15:05:00,151.05,151.05,151.01,151.03,5900.0,129.4437,129.4437,129.4095,129.4266,5900.0
2017-02-24 15:10:00,151.05,151.05,150.99,151.02,5597.0,129.4437,129.4437,129.3923,129.418,5597.0
2017-02-24 15:15:00,151.03,151.09,151.03,151.08,2505.0,129.4266,129.478,129.4266,129.4695,2505.0
2017-02-24 15:20:00,151.09,151.25,151.09,151.19,7489.0,129.478,129.6151,129.478,129.5637,7489.0
2017-02-24 15:25:00,151.21,151.22,151.14,151.19,3972.0,129.5809,129.5894,129.5209,129.5637,3972.0
2017-02-24 15:30:00,151.2,151.2,151.06,151.09,16056.0,129.5723,129.5723,129.4523,129.478,16056.0
2017-02-24 15:35:00,151.07,151.1,151.01,151.01,14791.0,129.4609,129.4866,129.4095,129.4095,14791.0
2017-02-24 15:40:00,151.04,151.08,150.97,151.02,38002.0,129.4352,129.4695,129.3752,129.418,38002.0
2017-02-24 15:45:00,151.02,151.21,151.01,151.2,30901.0,129.418,129.5809,129.4095,129.5723,30901.0
2017-02-24 15:50:00,151.21,151.28,151.02,151.03,49602.0,129.5809,129.6408,129.418,129.4266,49602.0
2017-02-24 15:55:00,151.03,151.19,151.03,151.16,82195.0,129.4266,129.5637,129.4266,129.538,82195.0
2017-02-27 09:30:00,151.26,151.73,151.26,151.33,9946.0,129.6237,130.0265,129.6237,129.6837,9946.0
2017-02-27 09:35:00,151.48,151.49,150.74,150.8,7873.0,129.8122,129.8208,129.1781,129.2295,7873.0
2017-02-27 09:40:00,150.75,151.13,150.7,151.13,2350.0,129.1867,129.5123,129.1438,129.5123,2350.0
2017-02-27 09:45:00,151.14,151.28,150.87,150.88,12146.0,129.5209,129.6408,129.2895,129.2981,12146.0
2017-02-27 09:50:00,150.84,150.84,150.66,150.66,5403.0,129.2638,129.2638,129.1095,129.1095,5403.0
2017-02-27 09:55:00,150.75,151.15,150.68,151.15,14821.0,129.1867,129.5294,129.1267,129.5294,14821.0
2017-02-27 10:00:00,151.19,151.61,151.05,151.31,12607.0,129.5637,129.9236,129.4437,129.6666,12607.0
2017-02-27 10:05:00,151.37,151.54,151.37,151.53,13352.0,129.718,129.8637,129.718,129.8551,13352.0
2017-02-27 10:10:00,151.48,151.49,151.31,151.48,3983.0,129.8122,129.8208,129.6666,129.8122,3983.0
2017-02-27 10:15:00,151.5,151.5,151.17,151.17,4186.0,129.8294,129.8294,129.5466,129.5466,4186.0
2017-02-27 10:20:00,151.22,151.4,151.21,151.31,4960.0,129.5894,129.7437,129.5809,129.6666,4960.0
2017-02-27 10:25:00,151.37,151.41,151.19,151.4,2400.0,129.718,129.7523,129.5637,129.7437,2400.0
2017-02-27 10:30:00,151.45,151.54,151.41,151.41,4950.0,129.7865,129.8637,129.7523,129.7523,4950.0
2017-02-27 10:35:00,151.44,151.44,151.16,151.31,8901.0,129.778,129.778,129.538,129.6666,8901.0
2017-02-27 10:40:00,151.28,151.35,151.16,151.16,6362.0,129.6408,129.7008,129.538,129.538,6362.0
2017-02-27 10:45:00,151.22,151.33,151.19,151.19,7936.0,129.5894,129.6837,129.5637,129.5637,7936.0
2017-02-27 10:50:00,151.26,151.32,151.14,151.14,11323.0,129.6237,129.6751,129.5209,129.5209,11323.0
2017-02-27 10:55:00,151.18,151.28,150.87,150.87,7800.0,129.5552,129.6408,129.2895,129.2895,7800.0
2017-02-27 11:00:00,150.94,151.04,150.89,151.0,9174.0,129.3495,129.4352,129.3066,129.4009,9174.0
2017-02-27 11:05:00,151.02,151.08,150.92,150.93,8711.0,129.418,129.4695,129.3323,129.3409,8711.0
2017-02-27 11:10:00,150.94,150.99,150.87,150.96,3623.0,129.3495,129.3923,129.2895,129.3666,3623.0
2017-02-27 11:15:00,150.92,151.09,150.92,151.03,15883.0,129.3323,129.478,129.3323,129.4266,15883.0
2017-02-27 11:20:00,151.05,151.14,151.05,151.08,6030.0,129.4437,129.5209,129.4437,129.4695,6030.0
2017-02-27 11:25:00,151.09,151.12,151.08,151.1,754.0,129.478,129.5037,129.4695,129.4866,754.0
2017-02-27 11:30:00,151.1,151.1,150.9,150.92,1800.0,129.4866,129.4866,129.3152,129.3323,1800.0
2017-02-27 11:35:00,150.93,150.95,150.8,150.8,4927.0,129.3409,129.3581,129.2295,129.2295,4927.0
2017-02-27 11:40:00,150.88,151.01,150.87,151.01,1533.0,129.2981,129.4095,129.2895,129.4095,1533.0
2017-02-27 11:45:00,150.93,151.02,150.88,150.88,2333.0,129.3409,129.418,129.2981,129.2981,2333.0
2017-02-27 11:50:00,150.92,151.0,150.73,150.8,47899.0,129.3323,129.4009,129.1695,129.2295,47899.0
2017-02-27 11:55:00,150.87,150.88,150.8,150.83,2650.0,129.2895,129.2981,129.2295,129.2552,2650.0
2017-02-27 12:00:00,150.84,151.03,150.84,150.92,5400.0,129.2638,129.4266,129.2638,129.3323,5400.0
2017-02-27 12:05:00,151.0,151.2,151.0,151.16,2800.0,129.4009,129.5723,129.4009,129.538,2800.0
2017-02-27 12:10:00,151.2,151.3,151.19,151.21,6292.0,129.5723,129.658,129.5637,129.5809,6292.0
2017-02-27 12:15:00,151.21,151.22,151.13,151.19,5371.0,129.5809,129.5894,129.5123,129.5637,5371.0
2017-02-27 12:20:00,151.18,151.24,151.13,151.13,6067.0,129.5552,129.6066,129.5123,129.5123,6067.0
2017-02-27 12:25:00,151.14,151.17,151.1,151.15,2000.0,129.5209,129.5466,129.4866,129.5294,2000.0
2017-02-27 12:30:00,151.13,151.19,151.11,151.11,2951.0,129.5123,129.5637,129.4952,129.4952,2951.0
2017-02-27 12:35:00,151.09,151.09,150.78,150.87,19267.0,129.478,129.478,129.2124,129.2895,19267.0
2017-02-27 12:40:00,150.9,150.92,150.77,150.77,7112.0,129.3152,129.3323,129.2038,129.2038,7112.0
2017-02-27 12:45:00,150.83,151.03,150.8,150.98,6063.0,129.2552,129.4266,129.2295,129.3838,6063.0
2017-02-27 12:50:00,151.02,151.05,150.96,151.05,2160.0,129.418,129.4437,129.3666,129.4437,2160.0
2017-02-27 12:55:00,151.05,151.05,150.86,150.86,4045.0,129.4437,129.4437,129.2809,129.2809,4045.0
2017-02-27 13:00:00,150.87,150.97,150.81,150.91,4825.0,129.2895,129.3752,129.2381,129.3238,4825.0
2017-02-27 13:05:00,150.9,150.96,150.85,150.96,2316.0,129.3152,129.3666,129.2724,129.3666,2316.0
2017-02-27 13:10:00,150.97,150.98,150.88,150.97,2700.0,129.3752,129.3838,129.2981,129.3752,2700.0
2017-02-27 13:15:00,150.98,150.98,150.81,150.88,2639.0,129.3838,129.3838,129.2381,129.2981,2639.0
2017-02-27 13:20:00,150.92,150.97,150.9,150.97,2100.0,129.3323,129.3752,129.3152,129.3752,2100.0
2017-02-27 13:25:00,150.97,150.99,150.96,150.99,1000.0,129.3752,129.3923,129.3666,129.3923,1000.0
2017-02-27 13:30:00,150.99,150.99,150.83,150.83,3500.0,129.3923,129.3923,129.2552,129.2552,3500.0
2017-02-27 13:35:00,150.86,150.95,150.85,150.9,2042.0,129.2809,129.3581,129.2724,129.3152,2042.0
2017-02-27 13:40:00,150.87,150.92,150.86,150.9,2109.0,129.2895,129.3323,129.2809,129.3152,2109.0
2017-02-27 13:45:00,150.87,150.91,150.83,150.86,3643.0,129.2895,129.3238,129.2552,129.2809,3643.0
2017-02-27 13:50:00,150.89,150.89,150.86,150.89,2211.0,129.3066,129.3066,129.2809,129.3066,2211.0
2017-02-27 13:55:00,150.94,150.94,150.84,150.85,1110.0,129.3495,129.3495,129.2638,129.2724,1110.0
2017-02-27 14:00:00,150.92,150.94,150.84,150.89,4695.0,129.3323,129.3495,129.2638,129.3066,4695.0
2017-02-27 14:05:00,150.87,150.92,150.87,150.91,2200.0,129.2895,129.3323,129.2895,129.3238,2200.0
2017-02-27 14:10:00,150.9,150.91,150.75,150.76,13783.0,129.3152,129.3238,129.1867,129.1952,13783.0
2017-02-27 14:15:00,150.8,150.86,150.74,150.81,10669.0,129.2295,129.2809,129.1781,129.2381,10669.0
2017-02-27 14:20:00,150.8,150.82,150.71,150.82,6915.0,129.2295,129.2466,129.1524,129.2466,6915.0
2017-02-27 14:25:00,150.79,151.04,150.7,150.98,9758.0,129.2209,129.4352,129.1438,129.3838,9758.0
2017-02-27 14:30:00,151.0,151.04,151.0,151.02,2608.0,129.4009,129.4352,129.4009,129.418,2608.0
2017-02-27 14:35:00,151.03,151.03,150.94,150.99,15047.0,129.4266,129.4266,129.3495,129.3923,15047.0
2017-02-27 14:40:00,150.99,151.02,150.95,150.99,6146.0,129.3923,129.418,129.3581,129.3923,6146.0
2017-02-27 14:45:00,151.0,151.04,150.95,151.01,12549.0,129.4009,129.4352,129.3581,129.4095,12549.0
2017-02-27 14:50:00,150.98,151.05,150.96,151.05,6647.0,129.3838,129.4437,129.3666,129.4437,6647.0
2017-02-27 14:55:00,151.06,151.11,151.04,151.06,9350.0,129.4523,129.4952,129.4352,129.4523,9350.0
2017-02-27 15:00:00,151.05,151.08,151.05,151.06,3400.0,129.4437,129.4695,129.4437,129.4523,3400.0
2017-02-27 15:05:00,151.05,151.1,151.01,151.04,7215.0,129.4437,129.4866,129.4095,129.4352,7215.0
2017-02-27 15:10:00,151.03,151.09,151.03,151.04,8089.0,129.4266,129.478,129.4266,129.4352,8089.0
2017-02-27 15:15:00,151.07,151.07,150.97,151.03,12579.0,129.4609,129.4609,129.3752,129.4266,12579.0
2017-02-27 15:20:00,151.0,151.06,150.99,151.02,6500.0,129.4009,129.4523,129.3923,129.418,6500.0
2017-02-27 15:25:00,151.02,151.04,150.99,151.04,5636.0,129.418,129.4352,129.3923,129.4352,5636.0
2017-02-27 15:30:00,151.04,151.16,151.04,151.16,8100.0,129.4352,129.538,129.4352,129.538,8100.0
2017-02-27 15:35:00,151.19,151.2,151.08,151.08,7657.0,129.5637,129.5723,129.4695,129.4695,7657.0
2017-02-27 15:40:00,151.09,151.13,151.06,151.07,11149.0,129.478,129.5123,129.4523,129.4609,11149.0
2017-02-27 15:45:00,151.07,151.1,150.99,151.03,16689.0,129.4609,129.4866,129.3923,129.4266,16689.0
2017-02-27 15:50:00,151.03,151.14,151.03,151.1,16897.0,129.4266,129.5209,129.4266,129.4866,16897.0
2017-02-27 15:55:00,151.11,151.28,151.09,151.27,31501.0,129.4952,129.6408,129.478,129.6323,31501.0
2017-02-28 09:30:00,151.26,151.35,151.11,151.19,7649.0,129.6237,129.7008,129.4952,129.5637,7649.0
2017-02-28 09:35:00,151.27,151.68,151.25,151.33,7903.0,129.6323,129.9836,129.6151,129.6837,7903.0
2017-02-28 09:40:00,151.38,151.51,151.3,151.4,4300.0,129.7265,129.8379,129.658,129.7437,4300.0
2017-02-28 09:45:00,151.4,151.49,151.08,151.13,3108.0,129.7437,129.8208,129.4695,129.5123,3108.0
2017-02-28 09:50:00,150.97,151.0,150.85,150.85,2115.0,129.3752,129.4009,129.2724,129.2724,2115.0
2017-02-28 09:55:00,150.88,151.08,150.84,150.86,6110.0,129.2981,129.4695,129.2638,129.2809,6110.0
2017-02-28 10:00:00,150.94,150.97,150.81,150.81,9983.0,129.3495,129.3752,129.2381,129.2381,9983.0
2017-02-28 10:05:00,150.9,150.96,150.82,150.92,10051.0,129.3152,129.3666,129.2466,129.3323,10051.0
2017-02-28 10:10:00,150.96,150.98,150.87,150.87,3535.0,129.3666,129.3838,129.2895,129.2895,3535.0
2017-02-28 10:15:00,150.85,150.85,150.74,150.84,4600.0,129.2724,129.2724,129.1781,129.2638,4600.0
2017-02-28 10:20:00,150.79,150.79,150.67,150.67,1500.0,129.2209,129.2209,129.1181,129.1181,1500.0
2017-02-28 10:25:00,150.63,150.65,150.6,150.6,600.0,129.0838,129.101,129.0581,129.0581,600.0
2017-02-28 10:30:00,150.65,150.85,150.65,150.76,3849.0,129.101,129.2724,129.101,129.1952,3849.0
2017-02-28 10:35:00,150.83,150.9,150.82,150.9,6340.0,129.2552,129.3152,129.2466,129.3152,6340.0
2017-02-28 10:40:00,150.88,150.89,150.83,150.85,2861.0,129.2981,129.3066,129.2552,129.2724,2861.0
2017-02-28 10:45:00,150.88,151.02,150.85,151.02,2934.0,129.2981,129.418,129.2724,129.418,2934.0
2017-02-28 10:50:00,151.02,151.06,150.88,150.96,5450.0,129.418,129.4523,129.2981,129.3666,5450.0
2017-02-28 10:55:00,150.95,150.95,150.87,150.9,1400.0,129.3581,129.3581,129.2895,129.3152,1400.0
2017-02-28 11:00:00,150.91,150.92,150.74,150.82,9231.0,129.3238,129.3323,129.1781,129.2466,9231.0
2017-02-28 11:05:00,150.79,150.88,150.71,150.78,4435.0,129.2209,129.2981,129.1524,129.2124,4435.0
2017-02-28 11:10:00,150.79,150.92,150.75,150.81,2980.0,129.2209,129.3323,129.1867,129.2381,2980.0
2017-02-28 11:15:00,150.8,150.86,150.79,150.85,2200.0,129.2295,129.2809,129.2209,129.2724,2200.0
2017-02-28 11:20:00,150.89,151.07,150.87,151.07,1900.0,129.3066,129.4609,129.2895,129.4609,1900.0
2017-02-28 11:25:00,151.06,151.12,150.97,151.12,3800.0,129.4523,129.5037,129.3752,129.5037,3800.0
2017-02-28 11:30:00,151.12,151.12,151.0,151.03,3731.0,129.5037,129.5037,129.4009,129.4266,3731.0
2017-02-28 11:35:00,151.03,151.09,150.98,151.04,3600.0,129.4266,129.478,129.3838,129.4352,3600.0
2017-02-28 11:40:00,151.06,151.06,150.92,150.98,5429.0,129.4523,129.4523,129.3323,129.3838,5429.0
2017-02-28 11:45:00,151.0,151.05,150.94,151.05,7235.0,129.4009,129.4437,129.3495,129.4437,7235.0
2017-02-28 11:50:00,151.05,151.11,150.99,151.03,2937.0,129.4437,129.4952,129.3923,129.4266,2937.0
2017-02-28 11:55:00,151.03,151.06,150.99,151.03,2799.0,129.4266,129.4523,129.3923,129.4266,2799.0
2017-02-28 12:00:00,151.01,151.01,150.87,150.89,4200.0,129.4095,129.4095,129.2895,129.3066,4200.0
2017-02-28 12:05:00,150.88,150.88,150.56,150.63,6967.0,129.2981,129.2981,129.0238,129.0838,6967.0
2017-02-28 12:10:00,150.62,150.62,150.53,150.53,1400.0,129.0753,129.0753,128.9981,128.9981,1400.0
2017-02-28 12:15:00,150.52,150.52,150.43,150.49,7734.0,128.9896,128.9896,128.9124,128.9639,7734.0
2017-02-28 12:20:00,150.48,150.48,150.32,150.32,2922.0,128.9553,128.9553,128.8182,128.8182,2922.0
2017-02-28 12:25:00,150.33,150.33,150.15,150.22,4651.0,128.8267,128.8267,128.6725,128.7325,4651.0
2017-02-28 12:30:00,150.22,150.23,150.14,150.2,5897.0,128.7325,128.741,128.6639,128.7153,5897.0
2017-02-28 12:35:00,150.23,150.23,150.17,150.18,700.0,128.741,128.741,128.6896,128.6982,700.0
2017-02-28 12:40:00,150.21,150.21,150.1,150.1,2914.0,128.7239,128.7239,128.6296,128.6296,2914.0
2017-02-28 12:45:00,150.12,150.19,150.12,150.18,3000.0,128.6468,128.7068,128.6468,128.6982,3000.0
2017-02-28 12:50:00,150.15,150.2,150.11,150.17,2440.0,128.6725,128.7153,128.6382,128.6896,2440.0
2017-02-28 12:55:00,150.16,150.24,150.13,150.23,3454.0,128.6811,128.7496,128.6553,128.741,3454.0
2017-02-28 13:00:00,150.2,150.41,150.19,150.39,5551.0,128.7153,128.8953,128.7068,128.8782,5551.0
2017-02-28 13:05:00,150.4,150.64,150.4,150.64,8085.0,128.8867,129.0924,128.8867,129.0924,8085.0
2017-02-28 13:10:00,150.65,150.65,150.55,150.6,3619.0,129.101,129.101,129.0153,129.0581,3619.0
2017-02-28 13:15:00,150.57,150.57,150.37,150.52,23699.0,129.0324,129.0324,128.861,128.9896,23699.0
2017-02-28 13:20:00,150.51,150.6,150.45,150.6,6781.0,128.981,129.0581,128.9296,129.0581,6781.0
2017-02-28 13:25:00,150.58,150.62,150.52,150.53,1751.0,129.041,129.0753,128.9896,128.9981,1751.0
2017-02-28 13:30:00,150.57,150.61,150.56,150.56,2540.0,129.0324,129.0667,129.0238,129.0238,2540.0
2017-02-28 13:35:00,150.59,150.96,150.59,150.96,25473.0,129.0495,129.3666,129.0495,129.3666,25473.0
2017-02-28 13:40:00,150.92,151.05,150.9,151.04,12087.0,129.3323,129.4437,129.3152,129.4352,12087.0
2017-02-28 13:45:00,151.02,151.1,150.84,150.9,37915.0,129.418,129.4866,129.2638,129.3152,37915.0
2017-02-28 13:50:00,150.86,150.89,150.77,150.84,3096.0,129.2809,129.3066,129.2038,129.2638,3096.0
2017-02-28 13:55:00,150.86,150.88,150.81,150.84,2516.0,129.2809,129.2981,129.2381,129.2638,2516.0
2017-02-28 14:00:00,150.88,150.89,150.78,150.78,1503.0,129.2981,129.3066,129.2124,129.2124,1503.0
2017-02-28 14:05:00,150.8,150.81,150.58,150.58,2138.0,129.2295,129.2381,129.041,129.041,2138.0
2017-02-28 14:10:00,150.58,150.6,150.48,150.48,3036.0,129.041,129.0581,128.9553,128.9553,3036.0
2017-02-28 14:15:00,150.43,150.44,150.38,150.38,1050.0,128.9124,128.921,128.8696,128.8696,1050.0
2017-02-28 14:20:00,150.41,150.64,150.37,150.6,25818.0,128.8953,129.0924,128.861,129.0581,25818.0
2017-02-28 14:25:00,150.59,150.72,150.59,150.72,2486.0,129.0495,129.161,129.0495,129.161,2486.0
2017-02-28 14:30:00,150.72,150.72,150.62,150.62,4700.0,129.161,129.161,129.0753,129.0753,4700.0
2017-02-28 14:35:00,150.63,150.67,150.6,150.67,1622.0,129.0838,129.1181,129.0581,129.1181,1622.0
2017-02-28 14:40:00,150.63,150.78,150.61,150.77,16120.0,129.0838,129.2124,129.0667,129.2038,16120.0
2017-02-28 14:45:00,150.74,151.08,150.74,151.08,22402.0,129.1781,129.4695,129.1781,129.4695,22402.0
2017-02-28 14:50:00,151.04,151.04,150.95,151.0,52789.0,129.4352,129.4352,129.3581,129.4009,52789.0
2017-02-28 14:55:00,151.0,151.04,151.0,151.01,38541.0,129.4009,129.4352,129.4009,129.4095,38541.0
2017-02-28 15:00:00,151.0,151.04,151.0,151.0,22530.0,129.4009,129.4352,129.4009,129.4009,22530.0
2017-02-28 15:05:00,151.0,151.04,150.9,150.93,9962.0,129.4009,129.4352,129.3152,129.3409,9962.0
2017-02-28 15:10:00,150.93,151.13,150.92,151.1,9295.0,129.3409,129.5123,129.3323,129.4866,9295.0
2017-02-28 15:15:00,151.09,151.17,151.07,151.17,5792.0,129.478,129.5466,129.4609,129.5466,5792.0
2017-02-28 15:20:00,151.16,151.18,151.11,151.16,6694.0,129.538,129.5552,129.4952,129.538,6694.0
2017-02-28 15:25:00,151.17,151.28,151.16,151.23,8369.0,129.5466,129.6408,129.538,129.598,8369.0
2017-02-28 15:30:00,151.17,151.22,151.15,151.17,5031.0,129.5466,129.5894,129.5294,129.5466,5031.0
2017-02-28 15:35:00,151.17,151.21,150.91,150.95,11003.0,129.5466,129.5809,129.3238,129.3581,11003.0
2017-02-28 15:40:00,150.91,151.11,150.88,151.08,7473.0,129.3238,129.4952,129.2981,129.4695,7473.0
2017-02-28 15:45:00,151.07,151.18,151.07,151.12,14932.0,129.4609,129.5552,129.4609,129.5037,14932.0
2017-02-28 15:50:00,151.13,151.15,151.05,151.06,14216.0,129.5123,129.5294,129.4437,129.4523,14216.0
2017-02-28 15:55:00,151.07,151.19,151.06,151.09,50200.0,129.4609,129.5637,129.4523,129.478,50200.0
2017-03-01 09:30:00,153.68,153.93,153.07,153.69,26918.0,131.6976,131.9118,131.1748,131.7061,26918.0
2017-03-01 09:35:00,153.13,153.87,153.13,153.72,14357.0,131.2262,131.8604,131.2262,131.7318,14357.0
2017-03-01 09:40:00,153.77,154.23,153.72,153.94,15404.0,131.7747,132.1689,131.7318,131.9204,15404.0
2017-03-01 09:45:00,153.73,154.0,153.47,153.99,11312.0,131.7404,131.9718,131.5176,131.9632,11312.0
2017-03-01 09:50:00,153.94,153.94,153.69,153.82,11618.0,131.9204,131.9204,131.7061,131.8175,11618.0
2017-03-01 09:55:00,153.82,154.45,153.77,154.45,17104.0,131.8175,132.3574,131.7747,132.3574,17104.0
2017-03-01 10:00:00,154.61,154.76,154.25,154.73,17904.0,132.4945,132.6231,132.186,132.5974,17904.0
2017-03-01 10:05:00,154.72,154.77,154.51,154.65,4948.0,132.5888,132.6316,132.4088,132.5288,4948.0
2017-03-01 10:10:00,154.56,154.56,154.24,154.24,5310.0,132.4517,132.4517,132.1774,132.1774,5310.0
2017-03-01 10:15:00,154.33,154.43,154.01,154.07,4290.0,132.2546,132.3403,131.9803,132.0318,4290.0
2017-03-01 10:20:00,154.14,154.41,154.14,154.3,5102.0,132.0918,132.3231,132.0918,132.2289,5102.0
2017-03-01 10:25:00,154.18,154.18,154.05,154.05,2490.0,132.126,132.126,132.0146,132.0146,2490.0
2017-03-01 10:30:00,154.06,154.18,153.65,153.65,7504.0,132.0232,132.126,131.6718,131.6718,7504.0
2017-03-01 10:35:00,153.64,153.75,153.35,153.35,4106.0,131.6633,131.7575,131.4148,131.4148,4106.0
2017-03-01 10:40:00,153.36,153.41,153.22,153.25,3952.0,131.4233,131.4662,131.3034,131.3291,3952.0
2017-03-01 10:45:00,153.41,153.56,153.33,153.36,4300.0,131.4662,131.5947,131.3976,131.4233,4300.0
2017-03-01 10:50:00,153.35,153.46,153.27,153.33,3400.0,131.4148,131.509,131.3462,131.3976,3400.0
2017-03-01 10:55:00,153.3,153.63,153.3,153.59,5800.0,131.3719,131.6547,131.3719,131.6204,5800.0
2017-03-01 11:00:00,153.53,153.68,153.47,153.5,7528.0,131.569,131.6976,131.5176,131.5433,7528.0
2017-03-01 11:05:00,153.59,153.94,153.59,153.85,5969.0,131.6204,131.9204,131.6204,131.8432,5969.0
2017-03-01 11:10:00,153.83,153.87,153.78,153.81,2000.0,131.8261,131.8604,131.7832,131.809,2000.0
2017-03-01 11:15:00,153.83,153.89,153.74,153.8,4259.0,131.8261,131.8775,131.749,131.8004,4259.0
2017-03-01 11:20:00,153.85,154.0,153.76,153.98,18532.0,131.8432,131.9718,131.7661,131.9546,18532.0
2017-03-01 11:25:00,153.98,154.43,153.94,154.33,8652.0,131.9546,132.3403,131.9204,132.2546,8652.0
2017-03-01 11:30:00,154.34,154.35,154.2,154.27,5766.0,132.2631,132.2717,132.1432,132.2032,5766.0
2017-03-01 11:35:00,154.31,154.31,154.18,154.3,9047.0,132.2374,132.2374,132.126,132.2289,9047.0
2017-03-01 11:40:00,154.31,154.6,154.3,154.6,12598.0,132.2374,132.486,132.2289,132.486,12598.0
2017-03-01 11:45:00,154.59,154.59,154.34,154.35,7708.0,132.4774,132.4774,132.2631,132.2717,7708.0
2017-03-01 11:50:00,154.34,154.41,154.34,154.41,14400.0,132.2631,132.3231,132.2631,132.3231,14400.0
2017-03-01 11:55:00,154.41,154.45,154.35,154.35,7945.0,132.3231,132.3574,132.2717,132.2717,7945.0
2017-03-01 12:00:00,154.38,154.86,154.37,154.78,17323.0,132.2974,132.7088,132.2889,132.6402,17323.0
2017-03-01 12:05:00,154.85,154.89,154.72,154.77,14600.0,132.7002,132.7345,132.5888,132.6316,14600.0
2017-03-01 12:10:00,154.79,154.89,154.72,154.89,8458.0,132.6488,132.7345,132.5888,132.7345,8458.0
2017-03-01 12:15:00,154.9,154.9,154.52,154.59,5281.0,132.743,132.743,132.4174,132.4774,5281.0
2017-03-01 12:20:00,154.58,154.58,154.38,154.41,7387.0,132.4688,132.4688,132.2974,132.3231,7387.0
2017-03-01 12:25:00,154.45,154.58,154.41,154.56,9081.0,132.3574,132.4688,132.3231,132.4517,9081.0
2017-03-01 12:30:00,154.56,154.81,154.53,154.81,12023.0,132.4517,132.6659,132.426,132.6659,12023.0
2017-03-01 12:35:00,154.8,154.8,154.45,154.47,7748.0,132.6573,132.6573,132.3574,132.3746,7748.0
2017-03-01 12:40:00,154.47,154.5,154.4,154.47,11069.0,132.3746,132.4003,132.3146,132.3746,11069.0
2017-03-01 12:45:00,154.49,154.51,154.44,154.51,5170.0,132.3917,132.4088,132.3488,132.4088,5170.0
2017-03-01 12:50:00,154.48,154.52,154.42,154.49,5577.0,132.3831,132.4174,132.3317,132.3917,5577.0
2017-03-01 12:55:00,154.47,154.55,154.43,154.55,13165.0,132.3746,132.4431,132.3403,132.4431,13165.0
2017-03-01 13:00:00,154.58,154.62,154.52,154.62,6490.0,132.4688,132.5031,132.4174,132.5031,6490.0
2017-03-01 13:05:00,154.64,154.84,154.63,154.79,15414.0,132.5202,132.6916,132.5117,132.6488,15414.0
2017-03-01 13:10:00,154.75,154.77,154.67,154.72,10110.0,132.6145,132.6316,132.5459,132.5888,10110.0
2017-03-01 13:15:00,154.76,154.77,154.65,154.73,7222.0,132.6231,132.6316,132.5288,132.5974,7222.0
2017-03-01 13:20:00,154.74,154.77,154.65,154.67,7084.0,132.6059,132.6316,132.5288,132.5459,7084.0
2017-03-01 13:25:00,154.72,154.85,154.66,154.85,14463.0,132.5888,132.7002,132.5374,132.7002,14463.0
2017-03-01 13:30:00,154.83,154.95,154.8,154.95,16994.0,132.6831,132.7859,132.6573,132.7859,16994.0
2017-03-01 13:35:00,154.94,155.05,154.94,155.03,13254.0,132.7773,132.8716,132.7773,132.8544,13254.0
2017-03-01 13:40:00,155.03,155.2,155.03,155.16,12099.0,132.8544,133.0001,132.8544,132.9659,12099.0
2017-03-01 13:45:00,155.2,155.71,155.18,155.46,51829.0,133.0001,133.4372,132.983,133.2229,51829.0
2017-03-01 13:50:00,155.47,155.47,155.19,155.2,11383.0,133.2315,133.2315,132.9916,133.0001,11383.0
2017-03-01 13:55:00,155.22,155.34,155.19,155.3,16359.0,133.0173,133.1201,132.9916,133.0858,16359.0
2017-03-01 14:00:00,155.28,155.39,155.28,155.33,10667.0,133.0687,133.163,133.0687,133.1115,10667.0
2017-03-01 14:05:00,155.33,155.51,155.32,155.44,10075.0,133.1115,133.2658,133.103,133.2058,10075.0
2017-03-01 14:10:00,155.44,155.59,155.42,155.59,8476.0,133.2058,133.3343,133.1887,133.3343,8476.0
2017-03-01 14:15:00,155.61,155.8,155.61,155.76,13043.0,133.3515,133.5143,133.3515,133.48,13043.0
2017-03-01 14:20:00,155.74,155.94,155.72,155.91,16789.0,133.4629,133.6343,133.4457,133.6086,16789.0
2017-03-01 14:25:00,155.89,155.97,155.77,155.97,13416.0,133.5914,133.66,133.4886,133.66,13416.0
2017-03-01 14:30:00,155.96,156.11,155.84,155.94,27523.0,133.6514,133.78,133.5486,133.6343,27523.0
2017-03-01 14:35:00,155.83,155.89,155.65,155.71,26494.0,133.54,133.5914,133.3858,133.4372,26494.0
2017-03-01 14:40:00,155.68,155.8,155.66,155.75,12452.0,133.4115,133.5143,133.3943,133.4715,12452.0
2017-03-01 14:45:00,155.77,155.89,155.75,155.89,7300.0,133.4886,133.5914,133.4715,133.5914,7300.0
2017-03-01 14:50:00,155.94,155.99,155.92,155.96,8183.0,133.6343,133.6771,133.6171,133.6514,8183.0
2017-03-01 14:55:00,155.97,156.1,155.96,156.06,16821.0,133.66,133.7714,133.6514,133.7371,16821.0
2017-03-01 15:00:00,156.06,156.08,155.88,155.93,19929.0,133.7371,133.7543,133.5829,133.6257,19929.0
2017-03-01 15:05:00,155.9,155.93,155.86,155.86,11953.0,133.6,133.6257,133.5657,133.5657,11953.0
2017-03-01 15:10:00,155.86,155.94,155.86,155.89,12999.0,133.5657,133.6343,133.5657,133.5914,12999.0
2017-03-01 15:15:00,155.9,155.97,155.8,155.97,19133.0,133.6,133.66,133.5143,133.66,19133.0
2017-03-01 15:20:00,155.98,156.02,155.88,155.99,29191.0,133.6686,133.7028,133.5829,133.6771,29191.0
2017-03-01 15:25:00,155.98,156.05,155.96,156.04,29909.0,133.6686,133.7285,133.6514,133.72,29909.0
2017-03-01 15:30:00,156.03,156.03,155.88,156.02,71053.0,133.7114,133.7114,133.5829,133.7028,71053.0
2017-03-01 15:35:00,156.01,156.05,155.82,155.84,39643.0,133.6943,133.7285,133.5314,133.5486,39643.0
2017-03-01 15:40:00,155.86,156.07,155.85,156.06,25909.0,133.5657,133.7457,133.5572,133.7371,25909.0
2017-03-01 15:45:00,156.05,156.08,155.87,155.89,46860.0,133.7285,133.7543,133.5743,133.5914,46860.0
2017-03-01 15:50:00,155.89,155.93,155.58,155.58,43565.0,133.5914,133.6257,133.3258,133.3258,43565.0
2017-03-01 15:55:00,155.58,155.62,155.4,155.54,86033.0,133.3258,133.3601,133.1715,133.2915,86033.0
2017-03-02 09:30:00,155.35,155.57,154.96,155.13,22325.0,133.1287,133.3172,132.7945,132.9401,22325.0
2017-03-02 09:35:00,155.11,155.33,154.67,155.3,10791.0,132.923,133.1115,132.5459,133.0858,10791.0
2017-03-02 09:40:00,155.34,155.69,155.28,155.65,14551.0,133.1201,133.42,133.0687,133.3858,14551.0
2017-03-02 09:45:00,155.61,155.64,155.09,155.09,14626.0,133.3515,133.3772,132.9059,132.9059,14626.0
2017-03-02 09:50:00,155.14,155.35,155.0,155.22,21231.0,132.9487,133.1287,132.8287,133.0173,21231.0
2017-03-02 09:55:00,155.27,155.72,155.21,155.72,24872.0,133.0601,133.4457,133.0087,133.4457,24872.0
2017-03-02 10:00:00,155.63,155.63,155.11,155.12,9246.0,133.3686,133.3686,132.923,132.9316,9246.0
2017-03-02 10:05:00,155.12,155.27,155.01,155.06,11058.0,132.9316,133.0601,132.8373,132.8802,11058.0
2017-03-02 10:10:00,155.0,155.06,154.91,154.95,7549.0,132.8287,132.8802,132.7516,132.7859,7549.0
2017-03-02 10:15:00,155.0,155.36,155.0,155.36,4595.0,132.8287,133.1372,132.8287,133.1372,4595.0
2017-03-02 10:20:00,155.37,155.45,155.27,155.35,18169.0,133.1458,133.2144,133.0601,133.1287,18169.0
2017-03-02 10:25:00,155.3,155.32,155.14,155.23,3519.0,133.0858,133.103,132.9487,133.0258,3519.0
2017-03-02 10:30:00,155.19,155.22,155.06,155.09,4930.0,132.9916,133.0173,132.8802,132.9059,4930.0
2017-03-02 10:35:00,155.14,155.14,154.95,154.95,6961.0,132.9487,132.9487,132.7859,132.7859,6961.0
2017-03-02 10:40:00,154.95,155.14,154.9,155.11,6195.0,132.7859,132.9487,132.743,132.923,6195.0
2017-03-02 10:45:00,155.14,155.23,155.07,155.23,4715.0,132.9487,133.0258,132.8887,133.0258,4715.0
2017-03-02 10:50:00,155.23,155.23,155.09,155.13,2506.0,133.0258,133.0258,132.9059,132.9401,2506.0
2017-03-02 10:55:00,155.13,155.15,155.03,155.03,4722.0,132.9401,132.9573,132.8544,132.8544,4722.0
2017-03-02 11:00:00,155.0,155.09,154.83,154.99,14647.0,132.8287,132.9059,132.6831,132.8202,14647.0
2017-03-02 11:05:00,154.93,154.93,154.53,154.6,3788.0,132.7688,132.7688,132.426,132.486,3788.0
2017-03-02 11:10:00,154.59,154.64,154.42,154.52,6793.0,132.4774,132.5202,132.3317,132.4174,6793.0
2017-03-02 11:15:00,154.52,154.54,154.41,154.41,3936.0,132.4174,132.4345,132.3231,132.3231,3936.0
2017-03-02 11:20:00,154.45,154.76,154.45,154.64,7191.0,132.3574,132.6231,132.3574,132.5202,7191.0
2017-03-02 11:25:00,154.67,154.7,154.36,154.36,4799.0,132.5459,132.5717,132.2803,132.2803,4799.0
2017-03-02 11:30:00,154.41,154.41,154.08,154.15,4950.0,132.3231,132.3231,132.0403,132.1003,4950.0
2017-03-02 11:35:00,154.19,154.24,154.14,154.24,2620.0,132.1346,132.1774,132.0918,132.1774,2620.0
2017-03-02 11:40:00,154.18,154.42,154.18,154.4,20277.0,132.126,132.3317,132.126,132.3146,20277.0
2017-03-02 11:45:00,154.4,154.47,154.3,154.33,9344.0,132.3146,132.3746,132.2289,132.2546,9344.0
2017-03-02 11:50:00,154.35,154.38,154.29,154.34,4600.0,132.2717,132.2974,132.2203,132.2631,4600.0
2017-03-02 11:55:00,154.35,154.41,154.22,154.22,4628.0,132.2717,132.3231,132.1603,132.1603,4628.0
2017-03-02 12:00:00,154.21,154.23,154.07,154.18,9433.0,132.1517,132.1689,132.0318,132.126,9433.0
2017-03-02 12:05:00,154.13,154.17,153.93,154.1,19187.0,132.0832,132.1175,131.9118,132.0575,19187.0
2017-03-02 12:10:00,154.08,154.2,153.9,154.02,6368.0,132.0403,132.1432,131.8861,131.9889,6368.0
2017-03-02 12:15:00,153.99,154.08,153.9,153.9,8828.0,131.9632,132.0403,131.8861,131.8861,8828.0
2017-03-02 12:20:00,153.94,153.99,153.63,153.63,3300.0,131.9204,131.9632,131.6547,131.6547,3300.0
2017-03-02 12:25:00,153.65,153.76,153.5,153.76,15000.0,131.6718,131.7661,131.5433,131.7661,15000.0
2017-03-02 12:30:00,153.82,153.92,153.76,153.87,3000.0,131.8175,131.9032,131.7661,131.8604,3000.0
2017-03-02 12:35:00,153.85,153.87,153.74,153.8,2600.0,131.8432,131.8604,131.749,131.8004,2600.0
2017-03-02 12:40:00,153.81,153.81,153.61,153.72,22412.0,131.809,131.809,131.6376,131.7318,22412.0
2017-03-02 12:45:00,153.73,153.77,153.52,153.62,4943.0,131.7404,131.7747,131.5604,131.6461,4943.0
2017-03-02 12:50:00,153.6,153.87,153.6,153.79,4801.0,131.629,131.8604,131.629,131.7918,4801.0
2017-03-02 12:55:00,153.8,153.89,153.68,153.71,3275.0,131.8004,131.8775,131.6976,131.7233,3275.0
2017-03-02 13:00:00,153.67,153.69,153.6,153.63,2700.0,131.689,131.7061,131.629,131.6547,2700.0
2017-03-02 13:05:00,153.63,153.68,153.51,153.59,5462.0,131.6547,131.6976,131.5519,131.6204,5462.0
2017-03-02 13:10:00,153.56,153.65,153.54,153.57,3655.0,131.5947,131.6718,131.5776,131.6033,3655.0
2017-03-02 13:15:00,153.54,153.59,153.46,153.49,3041.0,131.5776,131.6204,131.509,131.5347,3041.0
2017-03-02 13:20:00,153.55,153.65,153.51,153.51,3869.0,131.5861,131.6718,131.5519,131.5519,3869.0
2017-03-02 13:25:00,153.54,153.98,153.54,153.95,4850.0,131.5776,131.9546,131.5776,131.9289,4850.0
2017-03-02 13:30:00,153.95,154.09,153.89,154.03,1950.0,131.9289,132.0489,131.8775,131.9975,1950.0
2017-03-02 13:35:00,154.03,154.08,153.98,153.98,2555.0,131.9975,132.0403,131.9546,131.9546,2555.0
2017-03-02 13:40:00,153.99,154.02,153.89,153.93,4059.0,131.9632,131.9889,131.8775,131.9118,4059.0
2017-03-02 13:45:00,153.89,154.05,153.89,153.94,2814.0,131.8775,132.0146,131.8775,131.9204,2814.0
2017-03-02 13:50:00,153.97,154.04,153.9,154.04,2950.0,131.9461,132.0061,131.8861,132.0061,2950.0
2017-03-02 13:55:00,154.0,154.11,153.94,154.06,2797.0,131.9718,132.066,131.9204,132.0232,2797.0
2017-03-02 14:00:00,154.12,154.16,154.05,154.14,6810.0,132.0746,132.1089,132.0146,132.0918,6810.0
2017-03-02 14:05:00,154.13,154.22,154.11,154.11,1500.0,132.0832,132.1603,132.066,132.066,1500.0
2017-03-02 14:10:00,154.03,154.08,154.01,154.04,2943.0,131.9975,132.0403,131.9803,132.0061,2943.0
2017-03-02 14:15:00,154.04,154.08,153.83,153.83,4880.0,132.0061,132.0403,131.8261,131.8261,4880.0
2017-03-02 14:20:00,153.81,153.9,153.76,153.76,2971.0,131.809,131.8861,131.7661,131.7661,2971.0
2017-03-02 14:25:00,153.82,154.09,153.82,153.97,4299.0,131.8175,132.0489,131.8175,131.9461,4299.0
2017-03-02 14:30:00,154.08,154.22,154.06,154.22,2721.0,132.0403,132.1603,132.0232,132.1603,2721.0
2017-03-02 14:35:00,154.2,154.31,154.15,154.31,2261.0,132.1432,132.2374,132.1003,132.2374,2261.0
2017-03-02 14:40:00,154.33,154.33,154.14,154.15,3485.0,132.2546,132.2546,132.0918,132.1003,3485.0
2017-03-02 14:45:00,154.15,154.23,154.08,154.23,3450.0,132.1003,132.1689,132.0403,132.1689,3450.0
2017-03-02 14:50:00,154.18,154.18,154.03,154.03,2519.0,132.126,132.126,131.9975,131.9975,2519.0
2017-03-02 14:55:00,154.03,154.07,153.96,154.01,4210.0,131.9975,132.0318,131.9375,131.9803,4210.0
2017-03-02 15:00:00,154.03,154.04,153.97,154.01,2100.0,131.9975,132.0061,131.9461,131.9803,2100.0
2017-03-02 15:05:00,154.02,154.11,153.98,154.01,2599.0,131.9889,132.066,131.9546,131.9803,2599.0
2017-03-02 15:10:00,154.02,154.09,154.01,154.02,3000.0,131.9889,132.0489,131.9803,131.9889,3000.0
2017-03-02 15:15:00,154.01,154.04,153.64,153.64,5928.0,131.9803,132.0061,131.6633,131.6633,5928.0
2017-03-02 15:20:00,153.64,153.77,153.61,153.61,6300.0,131.6633,131.7747,131.6376,131.6376,6300.0
2017-03-02 15:25:00,153.66,153.69,153.53,153.61,7863.0,131.6804,131.7061,131.569,131.6376,7863.0
2017-03-02 15:30:00,153.6,153.62,153.4,153.42,10413.0,131.629,131.6461,131.4576,131.4747,10413.0
2017-03-02 15:35:00,153.41,153.5,153.33,153.35,13351.0,131.4662,131.5433,131.3976,131.4148,13351.0
2017-03-02 15:40:00,153.4,153.44,153.1,153.17,18456.0,131.4576,131.4919,131.2005,131.2605,18456.0
2017-03-02 15:45:00,153.18,153.32,153.15,153.15,24767.0,131.2691,131.389,131.2434,131.2434,24767.0
2017-03-02 15:50:00,153.14,153.23,153.1,153.17,25880.0,131.2348,131.3119,131.2005,131.2605,25880.0
2017-03-02 15:55:00,153.17,153.28,153.0,153.05,71211.0,131.2605,131.3548,131.1148,131.1577,71211.0
2017-03-03 09:30:00,153.18,154.11,153.18,154.09,9665.0,131.2691,132.066,131.2691,132.0489,9665.0
2017-03-03 09:35:00,153.84,154.0,153.56,153.56,11200.0,131.8347,131.9718,131.5947,131.5947,11200.0
2017-03-03 09:40:00,153.53,153.53,153.02,153.31,13611.0,131.569,131.569,131.132,131.3805,13611.0
2017-03-03 09:45:00,153.23,153.35,152.76,152.87,18042.0,131.3119,131.4148,130.9091,131.0034,18042.0
2017-03-03 09:50:00,152.87,152.96,152.6,152.61,12007.0,131.0034,131.0805,130.772,130.7806,12007.0
2017-03-03 09:55:00,152.6,152.65,152.13,152.16,11952.0,130.772,130.8149,130.3693,130.395,11952.0
2017-03-03 10:00:00,152.29,152.31,151.9,152.08,18576.0,130.5064,130.5235,130.1722,130.3264,18576.0
2017-03-03 10:05:00,152.15,152.56,152.11,152.54,7543.0,130.3864,130.7378,130.3521,130.7206,7543.0
2017-03-03 10:10:00,152.54,152.74,152.53,152.59,3731.0,130.7206,130.892,130.712,130.7635,3731.0
2017-03-03 10:15:00,152.67,152.72,152.08,152.09,19618.0,130.832,130.8749,130.3264,130.335,19618.0
2017-03-03 10:20:00,152.08,152.08,151.57,151.65,13194.0,130.3264,130.3264,129.8894,129.9579,13194.0
2017-03-03 10:25:00,151.74,151.93,151.68,151.92,19009.0,130.0351,130.1979,129.9836,130.1893,19009.0
2017-03-03 10:30:00,151.96,151.97,151.7,151.7,5518.0,130.2236,130.2322,130.0008,130.0008,5518.0
2017-03-03 10:35:00,151.81,152.05,151.75,151.97,10410.0,130.095,130.3007,130.0436,130.2322,10410.0
2017-03-03 10:40:00,152.02,152.18,151.98,152.13,16749.0,130.275,130.4121,130.2407,130.3693,16749.0
2017-03-03 10:45:00,152.14,152.16,152.05,152.07,15230.0,130.3778,130.395,130.3007,130.3178,15230.0
2017-03-03 10:50:00,152.11,152.4,152.09,152.35,7464.0,130.3521,130.6006,130.335,130.5578,7464.0
2017-03-03 10:55:00,152.32,152.33,152.12,152.12,5877.0,130.5321,130.5407,130.3607,130.3607,5877.0
2017-03-03 11:00:00,152.07,152.16,151.97,152.03,4471.0,130.3178,130.395,130.2322,130.2836,4471.0
2017-03-03 11:05:00,152.06,152.18,152.05,152.1,4054.0,130.3093,130.4121,130.3007,130.3436,4054.0
2017-03-03 11:10:00,152.08,152.27,152.07,152.13,4731.0,130.3264,130.4892,130.3178,130.3693,4731.0
2017-03-03 11:15:00,152.12,152.15,152.04,152.07,3100.0,130.3607,130.3864,130.2921,130.3178,3100.0
2017-03-03 11:20:00,152.07,152.33,152.07,152.29,2054.0,130.3178,130.5407,130.3178,130.5064,2054.0
2017-03-03 11:25:00,152.34,152.41,152.23,152.28,3200.0,130.5492,130.6092,130.455,130.4978,3200.0
2017-03-03 11:30:00,152.26,152.43,152.18,152.43,4913.0,130.4807,130.6264,130.4121,130.6264,4913.0
2017-03-03 11:35:00,152.37,152.38,152.22,152.31,3500.0,130.5749,130.5835,130.4464,130.5235,3500.0
2017-03-03 11:40:00,152.31,152.41,152.16,152.16,2891.0,130.5235,130.6092,130.395,130.395,2891.0
2017-03-03 11:45:00,152.14,152.31,152.14,152.28,5493.0,130.3778,130.5235,130.3778,130.4978,5493.0
2017-03-03 11:50:00,152.3,152.43,152.29,152.43,2116.0,130.5149,130.6264,130.5064,130.6264,2116.0
2017-03-03 11:55:00,152.4,152.41,152.35,152.35,4283.0,130.6006,130.6092,130.5578,130.5578,4283.0
2017-03-03 12:00:00,152.34,152.34,152.23,152.23,1300.0,130.5492,130.5492,130.455,130.455,1300.0
2017-03-03 12:05:00,152.24,152.26,152.15,152.15,5222.0,130.4635,130.4807,130.3864,130.3864,5222.0
2017-03-03 12:10:00,152.14,152.19,152.04,152.11,4643.0,130.3778,130.4207,130.2921,130.3521,4643.0
2017-03-03 12:15:00,152.11,152.13,151.98,152.05,4952.0,130.3521,130.3693,130.2407,130.3007,4952.0
2017-03-03 12:20:00,152.07,152.08,152.01,152.06,2611.0,130.3178,130.3264,130.2664,130.3093,2611.0
2017-03-03 12:25:00,152.06,152.12,152.04,152.12,4680.0,130.3093,130.3607,130.2921,130.3607,4680.0
2017-03-03 12:30:00,152.11,152.2,152.09,152.15,5089.0,130.3521,130.4293,130.335,130.3864,5089.0
2017-03-03 12:35:00,152.2,152.28,152.15,152.19,3753.0,130.4293,130.4978,130.3864,130.4207,3753.0
2017-03-03 12:40:00,152.15,152.3,152.15,152.28,2051.0,130.3864,130.5149,130.3864,130.4978,2051.0
2017-03-03 12:45:00,152.27,152.31,152.21,152.21,3700.0,130.4892,130.5235,130.4378,130.4378,3700.0
2017-03-03 12:50:00,152.18,152.25,152.14,152.16,15110.0,130.4121,130.4721,130.3778,130.395,15110.0
2017-03-03 12:55:00,152.17,152.21,152.14,152.17,5969.0,130.4035,130.4378,130.3778,130.4035,5969.0
2017-03-03 13:00:00,152.14,152.21,151.96,152.15,5448.0,130.3778,130.4378,130.2236,130.3864,5448.0
2017-03-03 13:05:00,152.2,152.2,152.02,152.14,3157.0,130.4293,130.4293,130.275,130.3778,3157.0
2017-03-03 13:10:00,152.16,152.22,152.07,152.07,3973.0,130.395,130.4464,130.3178,130.3178,3973.0
2017-03-03 13:15:00,152.06,152.06,151.79,151.86,3259.0,130.3093,130.3093,130.0779,130.1379,3259.0
2017-03-03 13:20:00,151.81,151.93,151.79,151.89,6122.0,130.095,130.1979,130.0779,130.1636,6122.0
2017-03-03 13:25:00,151.92,152.0,151.91,152.0,1600.0,130.1893,130.2579,130.1807,130.2579,1600.0
2017-03-03 13:30:00,152.09,152.21,152.09,152.15,6887.0,130.335,130.4378,130.335,130.3864,6887.0
2017-03-03 13:35:00,152.14,152.16,152.04,152.11,6123.0,130.3778,130.395,130.2921,130.3521,6123.0
2017-03-03 13:40:00,152.09,152.32,152.09,152.32,2100.0,130.335,130.5321,130.335,130.5321,2100.0
2017-03-03 13:45:00,152.36,152.44,152.29,152.41,7085.0,130.5664,130.6349,130.5064,130.6092,7085.0
2017-03-03 13:50:00,152.48,152.51,152.42,152.42,2464.0,130.6692,130.6949,130.6178,130.6178,2464.0
2017-03-03 13:55:00,152.41,152.41,152.28,152.28,2400.0,130.6092,130.6092,130.4978,130.4978,2400.0
2017-03-03 14:00:00,152.31,152.43,152.31,152.42,2900.0,130.5235,130.6264,130.5235,130.6178,2900.0
2017-03-03 14:05:00,152.48,152.5,152.47,152.5,1019.0,130.6692,130.6863,130.6606,130.6863,1019.0
2017-03-03 14:10:00,152.49,152.6,152.45,152.45,1593.0,130.6778,130.772,130.6435,130.6435,1593.0
2017-03-03 14:15:00,152.43,152.43,152.31,152.35,3880.0,130.6264,130.6264,130.5235,130.5578,3880.0
2017-03-03 14:20:00,152.34,152.56,152.34,152.56,4302.0,130.5492,130.7378,130.5492,130.7378,4302.0
2017-03-03 14:25:00,152.52,152.56,152.46,152.49,5773.0,130.7035,130.7378,130.6521,130.6778,5773.0
2017-03-03 14:30:00,152.53,152.79,152.52,152.79,5733.0,130.712,130.9349,130.7035,130.9349,5733.0
2017-03-03 14:35:00,152.8,152.84,152.6,152.72,10855.0,130.9434,130.9777,130.772,130.8749,10855.0
2017-03-03 14:40:00,152.74,152.74,152.62,152.62,6054.0,130.892,130.892,130.7892,130.7892,6054.0
2017-03-03 14:45:00,152.66,152.69,152.56,152.56,5633.0,130.8235,130.8492,130.7378,130.7378,5633.0
2017-03-03 14:50:00,152.61,152.64,152.57,152.64,11051.0,130.7806,130.8063,130.7463,130.8063,11051.0
2017-03-03 14:55:00,152.64,152.8,152.63,152.8,6848.0,130.8063,130.9434,130.7977,130.9434,6848.0
2017-03-03 15:00:00,152.8,152.84,152.69,152.81,7308.0,130.9434,130.9777,130.8492,130.952,7308.0
2017-03-03 15:05:00,152.82,152.82,152.72,152.72,4072.0,130.9606,130.9606,130.8749,130.8749,4072.0
2017-03-03 15:10:00,152.75,152.75,152.68,152.74,6318.0,130.9006,130.9006,130.8406,130.892,6318.0
2017-03-03 15:15:00,152.73,152.75,152.69,152.75,5242.0,130.8834,130.9006,130.8492,130.9006,5242.0
2017-03-03 15:20:00,152.77,152.92,152.74,152.87,6435.0,130.9177,131.0463,130.892,131.0034,6435.0
2017-03-03 15:25:00,152.92,152.94,152.83,152.87,11895.0,131.0463,131.0634,130.9691,131.0034,11895.0
2017-03-03 15:30:00,152.89,152.89,152.75,152.78,12781.0,131.0206,131.0206,130.9006,130.9263,12781.0
2017-03-03 15:35:00,152.8,153.02,152.78,153.02,10100.0,130.9434,131.132,130.9263,131.132,10100.0
2017-03-03 15:40:00,153.03,153.03,152.85,152.89,12964.0,131.1405,131.1405,130.9863,131.0206,12964.0
2017-03-03 15:45:00,152.88,152.89,152.73,152.77,21552.0,131.012,131.0206,130.8834,130.9177,21552.0
2017-03-03 15:50:00,152.78,152.96,152.76,152.96,21594.0,130.9263,131.0805,130.9091,131.0805,21594.0
2017-03-03 15:55:00,152.96,153.04,152.87,153.0,44041.0,131.0805,131.1491,131.0034,131.1148,44041.0
2017-03-06 09:30:00,152.49,152.49,151.1,151.57,12432.0,130.6778,130.6778,129.4866,129.8894,12432.0
2017-03-06 09:35:00,151.44,151.7,151.35,151.57,9053.0,129.778,130.0008,129.7008,129.8894,9053.0
2017-03-06 09:40:00,151.51,151.8,151.51,151.61,7197.0,129.8379,130.0865,129.8379,129.9236,7197.0
2017-03-06 09:45:00,151.64,151.97,151.61,151.89,8560.0,129.9494,130.2322,129.9236,130.1636,8560.0
2017-03-06 09:50:00,151.98,152.22,151.73,152.22,27738.0,130.2407,130.4464,130.0265,130.4464,27738.0
2017-03-06 09:55:00,152.25,152.43,152.18,152.41,5752.0,130.4721,130.6264,130.4121,130.6092,5752.0
2017-03-06 10:00:00,152.41,152.64,152.11,152.64,8489.0,130.6092,130.8063,130.3521,130.8063,8489.0
2017-03-06 10:05:00,152.66,152.72,152.57,152.68,3655.0,130.8235,130.8749,130.7463,130.8406,3655.0
2017-03-06 10:10:00,152.77,152.92,152.76,152.86,2704.0,130.9177,131.0463,130.9091,130.9948,2704.0
2017-03-06 10:15:00,152.9,152.91,152.6,152.64,7623.0,131.0291,131.0377,130.772,130.8063,7623.0
2017-03-06 10:20:00,152.61,152.82,152.6,152.81,4235.0,130.7806,130.9606,130.772,130.952,4235.0
2017-03-06 10:25:00,152.86,152.86,152.73,152.76,2501.0,130.9948,130.9948,130.8834,130.9091,2501.0
2017-03-06 10:30:00,152.72,152.75,152.61,152.62,2133.0,130.8749,130.9006,130.7806,130.7892,2133.0
2017-03-06 10:35:00,152.6,152.6,152.3,152.5,3939.0,130.772,130.772,130.5149,130.6863,3939.0
2017-03-06 10:40:00,152.5,152.55,152.39,152.54,7215.0,130.6863,130.7292,130.5921,130.7206,7215.0
2017-03-06 10:45:00,152.52,152.69,152.52,152.61,5100.0,130.7035,130.8492,130.7035,130.7806,5100.0
2017-03-06 10:50:00,152.66,152.72,152.52,152.55,7907.0,130.8235,130.8749,130.7035,130.7292,7907.0
2017-03-06 10:55:00,152.55,152.72,152.54,152.7,1705.0,130.7292,130.8749,130.7206,130.8577,1705.0
2017-03-06 11:00:00,152.68,152.73,152.61,152.69,9437.0,130.8406,130.8834,130.7806,130.8492,9437.0
2017-03-06 11:05:00,152.67,152.68,152.47,152.55,4003.0,130.832,130.8406,130.6606,130.7292,4003.0
2017-03-06 11:10:00,152.56,152.62,152.53,152.62,3027.0,130.7378,130.7892,130.712,130.7892,3027.0
2017-03-06 11:15:00,152.72,153.06,152.72,153.06,3300.0,130.8749,131.1662,130.8749,131.1662,3300.0
2017-03-06 11:20:00,153.05,153.25,152.97,153.13,18989.0,131.1577,131.3291,131.0891,131.2262,18989.0
2017-03-06 11:25:00,153.16,153.23,153.04,153.08,10254.0,131.2519,131.3119,131.1491,131.1834,10254.0
2017-03-06 11:30:00,153.05,153.06,152.9,152.9,2425.0,131.1577,131.1662,131.0291,131.0291,2425.0
2017-03-06 11:35:00,152.94,153.05,152.81,152.81,2898.0,131.0634,131.1577,130.952,130.952,2898.0
2017-03-06 11:40:00,152.87,152.91,152.75,152.91,7375.0,131.0034,131.0377,130.9006,131.0377,7375.0
2017-03-06 11:45:00,152.84,152.95,152.8,152.8,2451.0,130.9777,131.072,130.9434,130.9434,2451.0
2017-03-06 11:50:00,152.85,152.85,152.69,152.71,3400.0,130.9863,130.9863,130.8492,130.8663,3400.0
2017-03-06 11:55:00,152.66,152.68,152.55,152.65,2587.0,130.8235,130.8406,130.7292,130.8149,2587.0
2017-03-06 12:00:00,152.69,152.73,152.69,152.72,1000.0,130.8492,130.8834,130.8492,130.8749,1000.0
2017-03-06 12:05:00,152.75,152.81,152.7,152.74,2964.0,130.9006,130.952,130.8577,130.892,2964.0
2017-03-06 12:10:00,152.72,152.78,152.7,152.72,1660.0,130.8749,130.9263,130.8577,130.8749,1660.0
2017-03-06 12:15:00,152.66,152.71,152.6,152.67,3501.0,130.8235,130.8663,130.772,130.832,3501.0
2017-03-06 12:20:00,152.67,152.74,152.63,152.63,2747.0,130.832,130.892,130.7977,130.7977,2747.0
2017-03-06 12:25:00,152.71,152.84,152.71,152.72,3151.0,130.8663,130.9777,130.8663,130.8749,3151.0
2017-03-06 12:30:00,152.68,152.71,152.62,152.69,2400.0,130.8406,130.8663,130.7892,130.8492,2400.0
2017-03-06 12:35:00,152.72,152.72,152.64,152.67,1699.0,130.8749,130.8749,130.8063,130.832,1699.0
2017-03-06 12:40:00,152.67,152.85,152.66,152.85,2177.0,130.832,130.9863,130.8235,130.9863,2177.0
2017-03-06 12:45:00,152.81,152.81,152.68,152.68,2151.0,130.952,130.952,130.8406,130.8406,2151.0
2017-03-06 12:50:00,152.74,152.79,152.67,152.79,2018.0,130.892,130.9349,130.832,130.9349,2018.0
2017-03-06 12:55:00,152.77,152.77,152.7,152.7,600.0,130.9177,130.9177,130.8577,130.8577,600.0
2017-03-06 13:00:00,152.76,152.85,152.73,152.81,3700.0,130.9091,130.9863,130.8834,130.952,3700.0
2017-03-06 13:05:00,152.81,152.84,152.8,152.81,922.0,130.952,130.9777,130.9434,130.952,922.0
2017-03-06 13:10:00,152.8,152.92,152.78,152.92,2678.0,130.9434,131.0463,130.9263,131.0463,2678.0
2017-03-06 13:15:00,152.92,152.97,152.82,152.88,2804.0,131.0463,131.0891,130.9606,131.012,2804.0
2017-03-06 13:20:00,152.85,153.03,152.85,153.03,1100.0,130.9863,131.1405,130.9863,131.1405,1100.0
2017-03-06 13:25:00,152.99,153.03,152.93,153.02,2295.0,131.1062,131.1405,131.0548,131.132,2295.0
2017-03-06 13:30:00,152.99,153.0,152.94,153.0,5000.0,131.1062,131.1148,131.0634,131.1148,5000.0
2017-03-06 13:35:00,152.98,153.06,152.98,153.06,1700.0,131.0977,131.1662,131.0977,131.1662,1700.0
2017-03-06 13:40:00,153.09,153.09,152.84,152.84,2100.0,131.1919,131.1919,130.9777,130.9777,2100.0
2017-03-06 13:45:00,152.86,152.98,152.84,152.96,8094.0,130.9948,131.0977,130.9777,131.0805,8094.0
2017-03-06 13:50:00,152.89,153.01,152.89,153.0,3912.0,131.0206,131.1234,131.0206,131.1148,3912.0
2017-03-06 13:55:00,153.05,153.08,153.0,153.08,2558.0,131.1577,131.1834,131.1148,131.1834,2558.0
2017-03-06 14:00:00,153.01,153.07,153.0,153.02,1712.0,131.1234,131.1748,131.1148,131.132,1712.0
2017-03-06 14:05:00,153.04,153.17,153.04,153.11,3734.0,131.1491,131.2605,131.1491,131.2091,3734.0
2017-03-06 14:10:00,153.03,153.14,153.03,153.11,1964.0,131.1405,131.2348,131.1405,131.2091,1964.0
2017-03-06 14:15:00,153.2,153.21,153.12,153.12,5501.0,131.2862,131.2948,131.2177,131.2177,5501.0
2017-03-06 14:20:00,153.09,153.16,153.05,153.13,2229.0,131.1919,131.2519,131.1577,131.2262,2229.0
2017-03-06 14:25:00,153.14,153.18,153.08,153.12,5478.0,131.2348,131.2691,131.1834,131.2177,5478.0
2017-03-06 14:30:00,153.11,153.12,152.91,152.91,4690.0,131.2091,131.2177,131.0377,131.0377,4690.0
2017-03-06 14:35:00,152.89,152.98,152.86,152.93,4533.0,131.0206,131.0977,130.9948,131.0548,4533.0
2017-03-06 14:40:00,152.92,152.95,152.83,152.88,7807.0,131.0463,131.072,130.9691,131.012,7807.0
2017-03-06 14:45:00,152.85,152.96,152.85,152.87,4329.0,130.9863,131.0805,130.9863,131.0034,4329.0
2017-03-06 14:50:00,152.88,152.93,152.8,152.92,3700.0,131.012,131.0548,130.9434,131.0463,3700.0
2017-03-06 14:55:00,152.92,152.93,152.83,152.93,5261.0,131.0463,131.0548,130.9691,131.0548,5261.0
2017-03-06 15:00:00,152.95,153.05,152.92,153.03,5722.0,131.072,131.1577,131.0463,131.1405,5722.0
2017-03-06 15:05:00,153.04,153.09,152.89,153.09,21712.0,131.1491,131.1919,131.0206,131.1919,21712.0
2017-03-06 15:10:00,153.07,153.24,153.07,153.22,7474.0,131.1748,131.3205,131.1748,131.3034,7474.0
2017-03-06 15:15:00,153.21,153.47,153.21,153.43,4480.0,131.2948,131.5176,131.2948,131.4833,4480.0
2017-03-06 15:20:00,153.39,153.42,153.24,153.25,7260.0,131.449,131.4747,131.3205,131.3291,7260.0
2017-03-06 15:25:00,153.24,153.29,153.18,153.2,7510.0,131.3205,131.3633,131.2691,131.2862,7510.0
2017-03-06 15:30:00,153.19,153.19,153.08,153.13,6500.0,131.2776,131.2776,131.1834,131.2262,6500.0
2017-03-06 15:35:00,153.13,153.35,153.11,153.34,12072.0,131.2262,131.4148,131.2091,131.4062,12072.0
2017-03-06 15:40:00,153.33,153.44,153.26,153.34,17354.0,131.3976,131.4919,131.3376,131.4062,17354.0
2017-03-06 15:45:00,153.36,153.4,153.25,153.34,13974.0,131.4233,131.4576,131.3291,131.4062,13974.0
2017-03-06 15:50:00,153.34,153.34,153.22,153.23,15077.0,131.4062,131.4062,131.3034,131.3119,15077.0
2017-03-06 15:55:00,153.23,153.28,153.14,153.21,46283.0,131.3119,131.3548,131.2348,131.2948,46283.0
2017-03-07 09:30:00,152.97,153.0,152.51,152.74,8769.0,131.0891,131.1148,130.6949,130.892,8769.0
2017-03-07 09:35:00,152.97,153.03,152.54,152.65,5254.0,131.0891,131.1405,130.7206,130.8149,5254.0
2017-03-07 09:40:00,152.67,152.76,152.12,152.48,16314.0,130.832,130.9091,130.3607,130.6692,16314.0
2017-03-07 09:45:00,152.5,152.78,152.5,152.69,6484.0,130.6863,130.9263,130.6863,130.8492,6484.0
2017-03-07 09:50:00,152.69,152.71,152.31,152.48,2860.0,130.8492,130.8663,130.5235,130.6692,2860.0
2017-03-07 09:55:00,152.51,152.75,152.46,152.75,6100.0,130.6949,130.9006,130.6521,130.9006,6100.0
2017-03-07 10:00:00,152.7,152.72,152.28,152.71,9869.0,130.8577,130.8749,130.4978,130.8663,9869.0
2017-03-07 10:05:00,152.65,153.01,152.64,152.83,10600.0,130.8149,131.1234,130.8063,130.9691,10600.0
2017-03-07 10:10:00,152.81,152.97,152.8,152.87,6271.0,130.952,131.0891,130.9434,131.0034,6271.0
2017-03-07 10:15:00,152.88,153.18,152.83,153.14,9884.0,131.012,131.2691,130.9691,131.2348,9884.0
2017-03-07 10:20:00,153.21,153.26,153.06,153.25,3376.0,131.2948,131.3376,131.1662,131.3291,3376.0
2017-03-07 10:25:00,153.26,153.4,153.26,153.33,1700.0,131.3376,131.4576,131.3376,131.3976,1700.0
2017-03-07 10:30:00,153.3,153.44,153.3,153.32,2421.0,131.3719,131.4919,131.3719,131.389,2421.0
2017-03-07 10:35:00,153.33,153.43,153.27,153.43,3700.0,131.3976,131.4833,131.3462,131.4833,3700.0
2017-03-07 10:40:00,153.36,153.56,153.35,153.48,7338.0,131.4233,131.5947,131.4148,131.5262,7338.0
2017-03-07 10:45:00,153.47,153.49,153.17,153.25,5272.0,131.5176,131.5347,131.2605,131.3291,5272.0
2017-03-07 10:50:00,153.19,153.25,153.19,153.19,2739.0,131.2776,131.3291,131.2776,131.2776,2739.0
2017-03-07 10:55:00,153.17,153.27,153.1,153.21,14493.0,131.2605,131.3462,131.2005,131.2948,14493.0
2017-03-07 11:00:00,153.26,153.37,153.25,153.25,4700.0,131.3376,131.4319,131.3291,131.3291,4700.0
2017-03-07 11:05:00,153.17,153.19,153.1,153.16,4749.0,131.2605,131.2776,131.2005,131.2519,4749.0
2017-03-07 11:10:00,153.17,153.24,153.15,153.16,4600.0,131.2605,131.3205,131.2434,131.2519,4600.0
2017-03-07 11:15:00,153.19,153.34,153.12,153.19,4200.0,131.2776,131.4062,131.2177,131.2776,4200.0
2017-03-07 11:20:00,153.19,153.22,153.08,153.12,2419.0,131.2776,131.3034,131.1834,131.2177,2419.0
2017-03-07 11:25:00,153.07,153.07,152.75,152.75,2265.0,131.1748,131.1748,130.9006,130.9006,2265.0
2017-03-07 11:30:00,152.75,152.75,152.6,152.69,2700.0,130.9006,130.9006,130.772,130.8492,2700.0
2017-03-07 11:35:00,152.7,152.86,152.7,152.8,1500.0,130.8577,130.9948,130.8577,130.9434,1500.0
2017-03-07 11:40:00,152.76,152.9,152.76,152.85,2500.0,130.9091,131.0291,130.9091,130.9863,2500.0
2017-03-07 11:45:00,152.86,152.98,152.8,152.98,2003.0,130.9948,131.0977,130.9434,131.0977,2003.0
2017-03-07 11:50:00,152.95,152.96,152.88,152.94,2845.0,131.072,131.0805,131.012,131.0634,2845.0
2017-03-07 11:55:00,152.98,152.98,152.83,152.83,1757.0,131.0977,131.0977,130.9691,130.9691,1757.0
2017-03-07 12:00:00,152.89,152.89,152.62,152.68,4094.0,131.0206,131.0206,130.7892,130.8406,4094.0
2017-03-07 12:05:00,152.74,152.83,152.74,152.79,1416.0,130.892,130.9691,130.892,130.9349,1416.0
2017-03-07 12:10:00,152.76,152.77,152.7,152.77,2000.0,130.9091,130.9177,130.8577,130.9177,2000.0
2017-03-07 12:15:00,152.76,152.76,152.63,152.7,1895.0,130.9091,130.9091,130.7977,130.8577,1895.0
2017-03-07 12:20:00,152.74,152.78,152.69,152.75,1800.0,130.892,130.9263,130.8492,130.9006,1800.0
2017-03-07 12:25:00,152.79,152.87,152.74,152.86,1300.0,130.9349,131.0034,130.892,130.9948,1300.0
2017-03-07 12:30:00,152.85,152.86,152.66,152.71,3503.0,130.9863,130.9948,130.8235,130.8663,3503.0
2017-03-07 12:35:00,152.73,152.85,152.73,152.85,1550.0,130.8834,130.9863,130.8834,130.9863,1550.0
2017-03-07 12:40:00,152.8,152.9,152.8,152.9,813.0,130.9434,131.0291,130.9434,131.0291,813.0
2017-03-07 12:45:00,152.9,152.9,152.84,152.84,2100.0,131.0291,131.0291,130.9777,130.9777,2100.0
2017-03-07 12:50:00,152.89,152.94,152.88,152.89,1747.0,131.0206,131.0634,131.012,131.0206,1747.0
2017-03-07 12:55:00,152.92,152.95,152.85,152.87,1703.0,131.0463,131.072,130.9863,131.0034,1703.0
2017-03-07 13:00:00,152.92,153.0,152.91,152.91,7331.0,131.0463,131.1148,131.0377,131.0377,7331.0
2017-03-07 13:05:00,152.97,153.11,152.97,153.1,2815.0,131.0891,131.2091,131.0891,131.2005,2815.0
2017-03-07 13:10:00,153.12,153.12,153.05,153.11,800.0,131.2177,131.2177,131.1577,131.2091,800.0
2017-03-07 13:15:00,153.07,153.24,153.07,153.16,4068.0,131.1748,131.3205,131.1748,131.2519,4068.0
2017-03-07 13:20:00,153.18,153.18,153.1,153.12,1707.0,131.2691,131.2691,131.2005,131.2177,1707.0
2017-03-07 13:25:00,153.12,153.13,153.05,153.05,4000.0,131.2177,131.2262,131.1577,131.1577,4000.0
2017-03-07 13:30:00,153.06,153.12,152.98,153.02,1860.0,131.1662,131.2177,131.0977,131.132,1860.0
2017-03-07 13:35:00,152.97,152.99,152.83,152.83,2346.0,131.0891,131.1062,130.9691,130.9691,2346.0
2017-03-07 13:40:00,152.79,152.96,152.79,152.87,1900.0,130.9349,131.0805,130.9349,131.0034,1900.0
2017-03-07 13:45:00,152.91,152.97,152.91,152.92,1321.0,131.0377,131.0891,131.0377,131.0463,1321.0
2017-03-07 13:50:00,152.88,152.92,152.84,152.88,2148.0,131.012,131.0463,130.9777,131.012,2148.0
2017-03-07 13:55:00,152.86,152.9,152.84,152.84,2333.0,130.9948,131.0291,130.9777,130.9777,2333.0
2017-03-07 14:00:00,152.88,153.06,152.84,153.05,2255.0,131.012,131.1662,130.9777,131.1577,2255.0
2017-03-07 14:05:00,153.01,153.04,152.95,153.02,1100.0,131.1234,131.1491,131.072,131.132,1100.0
2017-03-07 14:10:00,152.98,153.08,152.98,153.06,1200.0,131.0977,131.1834,131.0977,131.1662,1200.0
2017-03-07 14:15:00,153.03,153.1,153.03,153.06,2528.0,131.1405,131.2005,131.1405,131.1662,2528.0
2017-03-07 14:20:00,153.08,153.16,153.07,153.11,2383.0,131.1834,131.2519,131.1748,131.2091,2383.0
2017-03-07 14:25:00,153.11,153.11,153.05,153.1,3000.0,131.2091,131.2091,131.1577,131.2005,3000.0
2017-03-07 14:30:00,153.11,153.12,152.95,153.04,4283.0,131.2091,131.2177,131.072,131.1491,4283.0
2017-03-07 14:35:00,152.99,153.24,152.96,153.22,3000.0,131.1062,131.3205,131.0805,131.3034,3000.0
2017-03-07 14:40:00,153.21,153.34,153.17,153.27,4803.0,131.2948,131.4062,131.2605,131.3462,4803.0
2017-03-07 14:45:00,153.23,153.23,153.13,153.15,3074.0,131.3119,131.3119,131.2262,131.2434,3074.0
2017-03-07 14:50:00,153.17,153.22,153.12,153.18,5103.0,131.2605,131.3034,131.2177,131.2691,5103.0
2017-03-07 14:55:00,153.19,153.46,153.19,153.45,9575.0,131.2776,131.509,131.2776,131.5005,9575.0
2017-03-07 15:00:00,153.47,153.49,153.38,153.46,5208.0,131.5176,131.5347,131.4405,131.509,5208.0
2017-03-07 15:05:00,153.43,153.47,153.37,153.37,6533.0,131.4833,131.5176,131.4319,131.4319,6533.0
2017-03-07 15:10:00,153.39,153.52,153.36,153.48,7642.0,131.449,131.5604,131.4233,131.5262,7642.0
2017-03-07 15:15:00,153.46,153.62,153.45,153.62,3420.0,131.509,131.6461,131.5005,131.6461,3420.0
2017-03-07 15:20:00,153.63,153.7,153.62,153.67,6183.0,131.6547,131.7147,131.6461,131.689,6183.0
2017-03-07 15:25:00,153.67,153.71,153.45,153.5,8788.0,131.689,131.7233,131.5005,131.5433,8788.0
2017-03-07 15:30:00,153.52,153.53,153.44,153.45,14274.0,131.5604,131.569,131.4919,131.5005,14274.0
2017-03-07 15:35:00,153.44,153.54,153.43,153.49,15272.0,131.4919,131.5776,131.4833,131.5347,15272.0
2017-03-07 15:40:00,153.47,153.48,153.32,153.41,26543.0,131.5176,131.5262,131.389,131.4662,26543.0
2017-03-07 15:45:00,153.41,153.56,153.4,153.55,37716.0,131.4662,131.5947,131.4576,131.5861,37716.0
2017-03-07 15:50:00,153.54,153.6,153.45,153.56,33713.0,131.5776,131.629,131.5005,131.5947,33713.0
2017-03-07 15:55:00,153.55,153.69,153.5,153.57,63771.0,131.5861,131.7061,131.5433,131.6033,63771.0
2017-03-08 09:30:00,154.12,154.37,153.63,154.06,10426.0,132.0746,132.2889,131.6547,132.0232,10426.0
2017-03-08 09:35:00,154.04,154.23,153.89,154.14,3913.0,132.0061,132.1689,131.8775,132.0918,3913.0
2017-03-08 09:40:00,154.18,154.35,154.17,154.31,4501.0,132.126,132.2717,132.1175,132.2374,4501.0
2017-03-08 09:45:00,154.36,154.7,154.36,154.65,4856.0,132.2803,132.5717,132.2803,132.5288,4856.0
2017-03-08 09:50:00,154.59,154.63,154.26,154.27,6772.0,132.4774,132.5117,132.1946,132.2032,6772.0
2017-03-08 09:55:00,154.39,154.42,154.17,154.17,4840.0,132.306,132.3317,132.1175,132.1175,4840.0
2017-03-08 10:00:00,154.19,154.34,154.15,154.31,7301.0,132.1346,132.2631,132.1003,132.2374,7301.0
2017-03-08 10:05:00,154.31,154.43,154.0,154.04,6400.0,132.2374,132.3403,131.9718,132.0061,6400.0
2017-03-08 10:10:00,154.04,154.12,153.98,154.07,7874.0,132.0061,132.0746,131.9546,132.0318,7874.0
2017-03-08 10:15:00,154.11,154.4,154.11,154.4,11387.0,132.066,132.3146,132.066,132.3146,11387.0
2017-03-08 10:20:00,154.37,154.42,154.26,154.41,5346.0,132.2889,132.3317,132.1946,132.3231,5346.0
2017-03-08 10:25:00,154.38,154.62,154.38,154.58,3113.0,132.2974,132.5031,132.2974,132.4688,3113.0
2017-03-08 10:30:00,154.53,154.59,154.42,154.46,2604.0,132.426,132.4774,132.3317,132.366,2604.0
2017-03-08 10:35:00,154.43,154.47,154.25,154.29,3500.0,132.3403,132.3746,132.186,132.2203,3500.0
2017-03-08 10:40:00,154.3,154.39,154.29,154.37,4541.0,132.2289,132.306,132.2203,132.2889,4541.0
2017-03-08 10:45:00,154.33,154.39,154.2,154.39,9804.0,132.2546,132.306,132.1432,132.306,9804.0
2017-03-08 10:50:00,154.38,154.43,154.19,154.38,7397.0,132.2974,132.3403,132.1346,132.2974,7397.0
2017-03-08 10:55:00,154.34,154.51,154.29,154.42,3848.0,132.2631,132.4088,132.2203,132.3317,3848.0
2017-03-08 11:00:00,154.44,154.48,154.34,154.4,4312.0,132.3488,132.3831,132.2631,132.3146,4312.0
2017-03-08 11:05:00,154.35,154.36,154.14,154.35,8650.0,132.2717,132.2803,132.0918,132.2717,8650.0
2017-03-08 11:10:00,154.39,154.52,154.31,154.47,9363.0,132.306,132.4174,132.2374,132.3746,9363.0
2017-03-08 11:15:00,154.5,154.74,154.5,154.59,3415.0,132.4003,132.6059,132.4003,132.4774,3415.0
2017-03-08 11:20:00,154.58,154.58,154.53,154.56,2461.0,132.4688,132.4688,132.426,132.4517,2461.0
2017-03-08 11:25:00,154.56,154.67,154.56,154.67,1619.0,132.4517,132.5459,132.4517,132.5459,1619.0
2017-03-08 11:30:00,154.56,154.56,154.25,154.31,5050.0,132.4517,132.4517,132.186,132.2374,5050.0
2017-03-08 11:35:00,154.3,154.4,154.29,154.34,3775.0,132.2289,132.3146,132.2203,132.2631,3775.0
2017-03-08 11:40:00,154.36,154.48,154.34,154.36,15444.0,132.2803,132.3831,132.2631,132.2803,15444.0
2017-03-08 11:45:00,154.35,154.48,154.3,154.48,10447.0,132.2717,132.3831,132.2289,132.3831,10447.0
2017-03-08 11:50:00,154.48,154.49,154.42,154.44,1900.0,132.3831,132.3917,132.3317,132.3488,1900.0
2017-03-08 11:55:00,154.44,154.5,154.31,154.44,7810.0,132.3488,132.4003,132.2374,132.3488,7810.0
2017-03-08 12:00:00,154.4,154.55,154.32,154.4,9900.0,132.3146,132.4431,132.246,132.3146,9900.0
2017-03-08 12:05:00,154.38,154.53,154.35,154.48,4663.0,132.2974,132.426,132.2717,132.3831,4663.0
2017-03-08 12:10:00,154.48,154.56,154.38,154.47,2630.0,132.3831,132.4517,132.2974,132.3746,2630.0
2017-03-08 12:15:00,154.44,154.51,154.4,154.51,2684.0,132.3488,132.4088,132.3146,132.4088,2684.0
2017-03-08 12:20:00,154.46,154.46,154.43,154.45,2100.0,132.366,132.366,132.3403,132.3574,2100.0
2017-03-08 12:25:00,154.47,154.62,154.47,154.52,2883.0,132.3746,132.5031,132.3746,132.4174,2883.0
2017-03-08 12:30:00,154.52,154.59,154.49,154.5,2180.0,132.4174,132.4774,132.3917,132.4003,2180.0
2017-03-08 12:35:00,154.5,154.53,154.42,154.44,2500.0,132.4003,132.426,132.3317,132.3488,2500.0
2017-03-08 12:40:00,154.43,154.49,154.41,154.41,1846.0,132.3403,132.3917,132.3231,132.3231,1846.0
2017-03-08 12:45:00,154.45,154.52,154.39,154.45,4722.0,132.3574,132.4174,132.306,132.3574,4722.0
2017-03-08 12:50:00,154.44,154.55,154.43,154.5,708.0,132.3488,132.4431,132.3403,132.4003,708.0
2017-03-08 12:55:00,154.47,154.51,154.41,154.47,5908.0,132.3746,132.4088,132.3231,132.3746,5908.0
2017-03-08 13:00:00,154.46,154.54,154.33,154.44,9840.0,132.366,132.4345,132.2546,132.3488,9840.0
2017-03-08 13:05:00,154.41,154.55,154.4,154.51,9484.0,132.3231,132.4431,132.3146,132.4088,9484.0
2017-03-08 13:10:00,154.52,154.64,154.49,154.64,1731.0,132.4174,132.5202,132.3917,132.5202,1731.0
2017-03-08 13:15:00,154.6,154.84,154.6,154.7,2900.0,132.486,132.6916,132.486,132.5717,2900.0
2017-03-08 13:20:00,154.75,154.76,154.62,154.62,5430.0,132.6145,132.6231,132.5031,132.5031,5430.0
2017-03-08 13:25:00,154.62,154.65,154.54,154.54,3900.0,132.5031,132.5288,132.4345,132.4345,3900.0
2017-03-08 13:30:00,154.61,154.64,154.52,154.53,1500.0,132.4945,132.5202,132.4174,132.426,1500.0
2017-03-08 13:35:00,154.53,154.6,154.53,154.57,2702.0,132.426,132.486,132.426,132.4602,2702.0
2017-03-08 13:40:00,154.58,154.63,154.58,154.62,1657.0,132.4688,132.5117,132.4688,132.5031,1657.0
2017-03-08 13:45:00,154.58,154.58,154.46,154.5,4285.0,132.4688,132.4688,132.366,132.4003,4285.0
2017-03-08 13:50:00,154.55,154.55,154.39,154.39,4700.0,132.4431,132.4431,132.306,132.306,4700.0
2017-03-08 13:55:00,154.4,154.56,154.38,154.52,3281.0,132.3146,132.4517,132.2974,132.4174,3281.0
2017-03-08 14:00:00,154.42,154.42,154.31,154.35,4154.0,132.3317,132.3317,132.2374,132.2717,4154.0
2017-03-08 14:05:00,154.34,154.36,154.27,154.33,7822.0,132.2631,132.2803,132.2032,132.2546,7822.0
2017-03-08 14:10:00,154.3,154.33,154.2,154.26,8052.0,132.2289,132.2546,132.1432,132.1946,8052.0
2017-03-08 14:15:00,154.27,154.3,154.22,154.3,8800.0,132.2032,132.2289,132.1603,132.2289,8800.0
2017-03-08 14:20:00,154.26,154.26,154.08,154.14,3501.0,132.1946,132.1946,132.0403,132.0918,3501.0
2017-03-08 14:25:00,154.15,154.23,154.09,154.23,9322.0,132.1003,132.1689,132.0489,132.1689,9322.0
2017-03-08 14:30:00,154.26,154.27,154.16,154.2,3253.0,132.1946,132.2032,132.1089,132.1432,3253.0
2017-03-08 14:35:00,154.2,154.2,154.02,154.11,3914.0,132.1432,132.1432,131.9889,132.066,3914.0
2017-03-08 14:40:00,154.12,154.14,154.09,154.12,5093.0,132.0746,132.0918,132.0489,132.0746,5093.0
2017-03-08 14:45:00,154.14,154.18,154.1,154.18,3904.0,132.0918,132.126,132.0575,132.126,3904.0
2017-03-08 14:50:00,154.14,154.17,154.09,154.17,4931.0,132.0918,132.1175,132.0489,132.1175,4931.0
2017-03-08 14:55:00,154.16,154.18,153.99,154.05,4104.0,132.1089,132.126,131.9632,132.0146,4104.0
2017-03-08 15:00:00,153.97,154.06,153.97,153.98,1973.0,131.9461,132.0232,131.9461,131.9546,1973.0
2017-03-08 15:05:00,154.0,154.08,153.99,154.06,2479.0,131.9718,132.0403,131.9632,132.0232,2479.0
2017-03-08 15:10:00,154.08,154.13,153.96,153.96,9834.0,132.0403,132.0832,131.9375,131.9375,9834.0
2017-03-08 15:15:00,154.02,154.02,153.93,153.93,27000.0,131.9889,131.9889,131.9118,131.9118,27000.0
2017-03-08 15:20:00,153.92,153.93,153.85,153.87,3122.0,131.9032,131.9118,131.8432,131.8604,3122.0
2017-03-08 15:25:00,153.84,153.88,153.7,153.71,5594.0,131.8347,131.8689,131.7147,131.7233,5594.0
2017-03-08 15:30:00,153.7,153.74,153.37,153.43,15886.0,131.7147,131.749,131.4319,131.4833,15886.0
2017-03-08 15:35:00,153.41,153.47,153.29,153.38,14988.0,131.4662,131.5176,131.3633,131.4405,14988.0
2017-03-08 15:40:00,153.38,153.41,153.17,153.26,10298.0,131.4405,131.4662,131.2605,131.3376,10298.0
2017-03-08 15:45:00,153.2,153.4,153.2,153.22,19748.0,131.2862,131.4576,131.2862,131.3034,19748.0
2017-03-08 15:50:00,153.19,153.23,153.06,153.08,38692.0,131.2776,131.3119,131.1662,131.1834,38692.0
2017-03-08 15:55:00,153.08,153.17,152.97,153.03,69477.0,131.1834,131.2605,131.0891,131.1405,69477.0
2017-03-09 09:30:00,153.18,153.66,153.18,153.64,13971.0,131.2691,131.6804,131.2691,131.6633,13971.0
2017-03-09 09:35:00,153.61,153.65,153.03,153.29,6049.0,131.6376,131.6718,131.1405,131.3633,6049.0
2017-03-09 09:40:00,153.36,153.48,153.26,153.26,5400.0,131.4233,131.5262,131.3376,131.3376,5400.0
2017-03-09 09:45:00,153.26,153.59,153.19,153.46,3556.0,131.3376,131.6204,131.2776,131.509,3556.0
2017-03-09 09:50:00,153.46,153.59,153.2,153.54,8182.0,131.509,131.6204,131.2862,131.5776,8182.0
2017-03-09 09:55:00,153.52,153.52,153.2,153.39,5571.0,131.5604,131.5604,131.2862,131.449,5571.0
2017-03-09 10:00:00,153.38,153.63,153.38,153.55,5947.0,131.4405,131.6547,131.4405,131.5861,5947.0
2017-03-09 10:05:00,153.54,153.61,153.46,153.46,4278.0,131.5776,131.6376,131.509,131.509,4278.0
2017-03-09 10:10:00,153.45,153.45,153.05,153.05,18512.0,131.5005,131.5005,131.1577,131.1577,18512.0
2017-03-09 10:15:00,153.09,153.21,153.03,153.13,8281.0,131.1919,131.2948,131.1405,131.2262,8281.0
2017-03-09 10:20:00,153.13,153.13,152.99,153.08,4370.0,131.2262,131.2262,131.1062,131.1834,4370.0
2017-03-09 10:25:00,153.04,153.12,152.99,153.0,3640.0,131.1491,131.2177,131.1062,131.1148,3640.0
2017-03-09 10:30:00,153.03,153.1,152.86,152.97,5767.0,131.1405,131.2005,130.9948,131.0891,5767.0
2017-03-09 10:35:00,152.96,153.01,152.74,152.74,6100.0,131.0805,131.1234,130.892,130.892,6100.0
2017-03-09 10:40:00,152.71,152.72,152.36,152.36,13980.0,130.8663,130.8749,130.5664,130.5664,13980.0
2017-03-09 10:45:00,152.43,152.43,152.16,152.33,7300.0,130.6264,130.6264,130.395,130.5407,7300.0
2017-03-09 10:50:00,152.38,152.56,152.29,152.38,12819.0,130.5835,130.7378,130.5064,130.5835,12819.0
2017-03-09 10:55:00,152.43,152.69,152.41,152.67,9559.0,130.6264,130.8492,130.6092,130.832,9559.0
2017-03-09 11:00:00,152.71,152.71,152.37,152.5,9291.0,130.8663,130.8663,130.5749,130.6863,9291.0
2017-03-09 11:05:00,152.6,152.74,152.59,152.68,6645.0,130.772,130.892,130.7635,130.8406,6645.0
2017-03-09 11:10:00,152.74,152.78,152.63,152.63,9148.0,130.892,130.9263,130.7977,130.7977,9148.0
2017-03-09 11:15:00,152.64,152.75,152.6,152.75,6400.0,130.8063,130.9006,130.772,130.9006,6400.0
2017-03-09 11:20:00,152.7,152.7,152.55,152.55,7741.0,130.8577,130.8577,130.7292,130.7292,7741.0
2017-03-09 11:25:00,152.56,152.76,152.51,152.76,3300.0,130.7378,130.9091,130.6949,130.9091,3300.0
2017-03-09 11:30:00,152.82,152.9,152.79,152.81,3090.0,130.9606,131.0291,130.9349,130.952,3090.0
2017-03-09 11:35:00,152.79,152.93,152.79,152.8,3500.0,130.9349,131.0548,130.9349,130.9434,3500.0
2017-03-09 11:40:00,152.8,152.8,152.7,152.78,3100.0,130.9434,130.9434,130.8577,130.9263,3100.0
2017-03-09 11:45:00,152.82,152.86,152.81,152.85,2555.0,130.9606,130.9948,130.952,130.9863,2555.0
2017-03-09 11:50:00,152.87,152.9,152.81,152.81,1745.0,131.0034,131.0291,130.952,130.952,1745.0
2017-03-09 11:55:00,152.79,152.81,152.63,152.68,3081.0,130.9349,130.952,130.7977,130.8406,3081.0
2017-03-09 12:00:00,152.7,152.72,152.66,152.66,1916.0,130.8577,130.8749,130.8235,130.8235,1916.0
2017-03-09 12:05:00,152.69,152.73,152.53,152.53,1900.0,130.8492,130.8834,130.712,130.712,1900.0
2017-03-09 12:10:00,152.57,152.61,152.55,152.57,2336.0,130.7463,130.7806,130.7292,130.7463,2336.0
2017-03-09 12:15:00,152.53,152.61,152.53,152.57,5578.0,130.712,130.7806,130.712,130.7463,5578.0
2017-03-09 12:20:00,152.55,152.56,152.35,152.35,1820.0,130.7292,130.7378,130.5578,130.5578,1820.0
2017-03-09 12:25:00,152.4,152.43,152.35,152.4,3689.0,130.6006,130.6264,130.5578,130.6006,3689.0
2017-03-09 12:30:00,152.37,152.37,152.13,152.13,2300.0,130.5749,130.5749,130.3693,130.3693,2300.0
2017-03-09 12:35:00,152.17,152.28,152.13,152.24,5301.0,130.4035,130.4978,130.3693,130.4635,5301.0
2017-03-09 12:40:00,152.26,152.29,152.21,152.28,2504.0,130.4807,130.5064,130.4378,130.4978,2504.0
2017-03-09 12:45:00,152.26,152.31,152.18,152.22,4501.0,130.4807,130.5235,130.4121,130.4464,4501.0
2017-03-09 12:50:00,152.26,152.49,152.26,152.49,3844.0,130.4807,130.6778,130.4807,130.6778,3844.0
2017-03-09 12:55:00,152.51,152.51,152.43,152.43,2320.0,130.6949,130.6949,130.6264,130.6264,2320.0
2017-03-09 13:00:00,152.44,152.47,152.37,152.47,4757.0,130.6349,130.6606,130.5749,130.6606,4757.0
2017-03-09 13:05:00,152.45,152.46,152.3,152.39,6533.0,130.6435,130.6521,130.5149,130.5921,6533.0
2017-03-09 13:10:00,152.34,152.35,152.24,152.28,6700.0,130.5492,130.5578,130.4635,130.4978,6700.0
2017-03-09 13:15:00,152.35,152.35,152.28,152.29,3900.0,130.5578,130.5578,130.4978,130.5064,3900.0
2017-03-09 13:20:00,152.29,152.34,152.15,152.17,2952.0,130.5064,130.5492,130.3864,130.4035,2952.0
2017-03-09 13:25:00,152.1,152.1,151.9,151.94,4650.0,130.3436,130.3436,130.1722,130.2064,4650.0
2017-03-09 13:30:00,151.91,151.97,151.76,151.91,8049.0,130.1807,130.2322,130.0522,130.1807,8049.0
2017-03-09 13:35:00,151.93,151.96,151.86,151.88,3459.0,130.1979,130.2236,130.1379,130.155,3459.0
2017-03-09 13:40:00,151.94,152.04,151.92,151.99,4460.0,130.2064,130.2921,130.1893,130.2493,4460.0
2017-03-09 13:45:00,151.97,151.99,151.85,151.87,4939.0,130.2322,130.2493,130.1293,130.1465,4939.0
2017-03-09 13:50:00,151.85,152.0,151.65,151.68,15593.0,130.1293,130.2579,129.9579,129.9836,15593.0
2017-03-09 13:55:00,151.71,151.81,151.56,151.59,42253.0,130.0093,130.095,129.8808,129.9065,42253.0
2017-03-09 14:00:00,151.61,151.61,151.41,151.48,43989.0,129.9236,129.9236,129.7523,129.8122,43989.0
2017-03-09 14:05:00,151.45,151.67,151.42,151.63,21849.0,129.7865,129.9751,129.7608,129.9408,21849.0
2017-03-09 14:10:00,151.66,151.72,151.61,151.62,7979.0,129.9665,130.0179,129.9236,129.9322,7979.0
2017-03-09 14:15:00,151.57,151.62,151.44,151.58,4604.0,129.8894,129.9322,129.778,129.8979,4604.0
2017-03-09 14:20:00,151.55,151.66,151.53,151.65,4048.0,129.8722,129.9665,129.8551,129.9579,4048.0
2017-03-09 14:25:00,151.65,151.83,151.64,151.83,22415.0,129.9579,130.1122,129.9494,130.1122,22415.0
2017-03-09 14:30:00,151.84,151.84,151.55,151.58,3002.0,130.1207,130.1207,129.8722,129.8979,3002.0
2017-03-09 14:35:00,151.56,151.6,151.45,151.49,5905.0,129.8808,129.9151,129.7865,129.8208,5905.0
2017-03-09 14:40:00,151.49,151.6,151.38,151.51,5235.0,129.8208,129.9151,129.7265,129.8379,5235.0
2017-03-09 14:45:00,151.55,151.67,151.53,151.53,4156.0,129.8722,129.9751,129.8551,129.8551,4156.0
2017-03-09 14:50:00,151.5,151.7,151.5,151.62,7676.0,129.8294,130.0008,129.8294,129.9322,7676.0
2017-03-09 14:55:00,151.65,151.71,151.59,151.69,4837.0,129.9579,130.0093,129.9065,129.9922,4837.0
2017-03-09 15:00:00,151.64,151.86,151.64,151.76,6642.0,129.9494,130.1379,129.9494,130.0522,6642.0
2017-03-09 15:05:00,151.76,151.92,151.76,151.9,6442.0,130.0522,130.1893,130.0522,130.1722,6442.0
2017-03-09 15:10:00,151.86,152.0,151.86,151.94,7024.0,130.1379,130.2579,130.1379,130.2064,7024.0
2017-03-09 15:15:00,151.94,152.02,151.93,152.02,7627.0,130.2064,130.275,130.1979,130.275,7627.0
2017-03-09 15:20:00,152.0,152.0,151.88,151.94,13330.0,130.2579,130.2579,130.155,130.2064,13330.0
2017-03-09 15:25:00,151.94,152.11,151.94,152.04,9256.0,130.2064,130.3521,130.2064,130.2921,9256.0
2017-03-09 15:30:00,152.1,152.26,152.07,152.19,10061.0,130.3436,130.4807,130.3178,130.4207,10061.0
2017-03-09 15:35:00,152.16,152.28,152.1,152.12,9748.0,130.395,130.4978,130.3436,130.3607,9748.0
2017-03-09 15:40:00,152.11,152.26,152.07,152.12,8932.0,130.3521,130.4807,130.3178,130.3607,8932.0
2017-03-09 15:45:00,152.09,152.18,152.05,152.05,15925.0,130.335,130.4121,130.3007,130.3007,15925.0
2017-03-09 15:50:00,152.03,152.12,152.0,152.0,16031.0,130.2836,130.3607,130.2579,130.2579,16031.0
2017-03-09 15:55:00,152.02,152.21,151.99,152.18,39598.0,130.275,130.4378,130.2493,130.4121,39598.0
2017-03-10 09:30:00,153.46,154.55,153.0,154.5,28233.0,131.509,132.4431,131.1148,132.4003,28233.0
2017-03-10 09:35:00,154.35,154.51,154.12,154.19,15370.0,132.2717,132.4088,132.0746,132.1346,15370.0
2017-03-10 09:40:00,154.12,154.12,153.72,153.81,8769.0,132.0746,132.0746,131.7318,131.809,8769.0
2017-03-10 09:45:00,153.72,154.39,153.72,154.39,12541.0,131.7318,132.306,131.7318,132.306,12541.0
2017-03-10 09:50:00,154.41,154.61,154.38,154.6,25810.0,132.3231,132.4945,132.2974,132.486,25810.0
2017-03-10 09:55:00,154.56,154.57,154.29,154.31,15518.0,132.4517,132.4602,132.2203,132.2374,15518.0
2017-03-10 10:00:00,154.4,154.47,154.23,154.41,7511.0,132.3146,132.3746,132.1689,132.3231,7511.0
2017-03-10 10:05:00,154.37,154.43,154.21,154.32,4372.0,132.2889,132.3403,132.1517,132.246,4372.0
2017-03-10 10:10:00,154.35,154.4,154.0,154.09,6493.0,132.2717,132.3146,131.9718,132.0489,6493.0
2017-03-10 10:15:00,154.03,154.22,154.03,154.21,6293.0,131.9975,132.1603,131.9975,132.1517,6293.0
2017-03-10 10:20:00,154.18,154.28,154.13,154.21,8310.0,132.126,132.2117,132.0832,132.1517,8310.0
2017-03-10 10:25:00,154.25,154.29,154.21,154.21,2509.0,132.186,132.2203,132.1517,132.1517,2509.0
2017-03-10 10:30:00,154.17,154.17,153.87,153.87,7105.0,132.1175,132.1175,131.8604,131.8604,7105.0
2017-03-10 10:35:00,153.85,153.98,153.85,153.91,4654.0,131.8432,131.9546,131.8432,131.8947,4654.0
2017-03-10 10:40:00,153.9,153.96,153.8,153.95,7983.0,131.8861,131.9375,131.8004,131.9289,7983.0
2017-03-10 10:45:00,153.9,154.08,153.89,153.9,21797.0,131.8861,132.0403,131.8775,131.8861,21797.0
2017-03-10 10:50:00,153.88,153.96,153.83,153.88,14918.0,131.8689,131.9375,131.8261,131.8689,14918.0
2017-03-10 10:55:00,153.84,153.94,153.8,153.84,10684.0,131.8347,131.9204,131.8004,131.8347,10684.0
2017-03-10 11:00:00,153.84,153.85,153.32,153.42,15184.0,131.8347,131.8432,131.389,131.4747,15184.0
2017-03-10 11:05:00,153.39,153.58,153.39,153.56,8669.0,131.449,131.6119,131.449,131.5947,8669.0
2017-03-10 11:10:00,153.59,153.66,153.52,153.61,6324.0,131.6204,131.6804,131.5604,131.6376,6324.0
2017-03-10 11:15:00,153.62,153.74,153.62,153.69,3646.0,131.6461,131.749,131.6461,131.7061,3646.0
2017-03-10 11:20:00,153.71,153.9,153.71,153.9,2760.0,131.7233,131.8861,131.7233,131.8861,2760.0
2017-03-10 11:25:00,153.97,154.11,153.96,154.0,23999.0,131.9461,132.066,131.9375,131.9718,23999.0
2017-03-10 11:30:00,154.05,154.07,153.97,154.02,6037.0,132.0146,132.0318,131.9461,131.9889,6037.0
2017-03-10 11:35:00,153.97,154.19,153.97,154.13,19445.0,131.9461,132.1346,131.9461,132.0832,19445.0
2017-03-10 11:40:00,154.1,154.24,153.98,154.01,14898.0,132.0575,132.1774,131.9546,131.9803,14898.0
2017-03-10 11:45:00,154.01,154.01,153.83,153.84,6036.0,131.9803,131.9803,131.8261,131.8347,6036.0
2017-03-10 11:50:00,153.85,153.92,153.78,153.92,4217.0,131.8432,131.9032,131.7832,131.9032,4217.0
2017-03-10 11:55:00,153.97,154.11,153.93,153.99,2100.0,131.9461,132.066,131.9118,131.9632,2100.0
2017-03-10 12:00:00,153.97,153.97,153.82,153.84,2779.0,131.9461,131.9461,131.8175,131.8347,2779.0
2017-03-10 12:05:00,153.83,154.01,153.83,154.0,4401.0,131.8261,131.9803,131.8261,131.9718,4401.0
2017-03-10 12:10:00,153.98,154.15,153.98,154.14,2222.0,131.9546,132.1003,131.9546,132.0918,2222.0
2017-03-10 12:15:00,154.14,154.22,154.12,154.19,1543.0,132.0918,132.1603,132.0746,132.1346,1543.0
2017-03-10 12:20:00,154.22,154.29,154.22,154.29,1000.0,132.1603,132.2203,132.1603,132.2203,1000.0
2017-03-10 12:25:00,154.31,154.46,154.25,154.46,5539.0,132.2374,132.366,132.186,132.366,5539.0
2017-03-10 12:30:00,154.47,154.49,154.38,154.38,3584.0,132.3746,132.3917,132.2974,132.2974,3584.0
2017-03-10 12:35:00,154.35,154.36,154.28,154.34,6056.0,132.2717,132.2803,132.2117,132.2631,6056.0
2017-03-10 12:40:00,154.29,154.3,154.19,154.27,5279.0,132.2203,132.2289,132.1346,132.2032,5279.0
2017-03-10 12:45:00,154.3,154.44,154.29,154.38,21708.0,132.2289,132.3488,132.2203,132.2974,21708.0
2017-03-10 12:50:00,154.35,154.36,154.05,154.09,5448.0,132.2717,132.2803,132.0146,132.0489,5448.0
2017-03-10 12:55:00,154.06,154.2,153.99,154.2,3656.0,132.0232,132.1432,131.9632,132.1432,3656.0
2017-03-10 13:00:00,154.2,154.21,154.04,154.05,4913.0,132.1432,132.1517,132.0061,132.0146,4913.0
2017-03-10 13:05:00,154.0,154.0,153.76,153.89,7101.0,131.9718,131.9718,131.7661,131.8775,7101.0
2017-03-10 13:10:00,153.89,154.02,153.88,154.02,3005.0,131.8775,131.9889,131.8689,131.9889,3005.0
2017-03-10 13:15:00,154.04,154.12,154.04,154.06,2500.0,132.0061,132.0746,132.0061,132.0232,2500.0
2017-03-10 13:20:00,154.09,154.09,153.97,154.07,25000.0,132.0489,132.0489,131.9461,132.0318,25000.0
2017-03-10 13:25:00,154.06,154.31,154.05,154.23,10050.0,132.0232,132.2374,132.0146,132.1689,10050.0
2017-03-10 13:30:00,154.26,154.29,154.17,154.24,12669.0,132.1946,132.2203,132.1175,132.1774,12669.0
2017-03-10 13:35:00,154.26,154.4,154.26,154.38,9545.0,132.1946,132.3146,132.1946,132.2974,9545.0
2017-03-10 13:40:00,154.35,154.46,154.19,154.19,6000.0,132.2717,132.366,132.1346,132.1346,6000.0
2017-03-10 13:45:00,154.2,154.51,154.2,154.5,3656.0,132.1432,132.4088,132.1432,132.4003,3656.0
2017-03-10 13:50:00,154.56,154.63,154.48,154.54,8844.0,132.4517,132.5117,132.3831,132.4345,8844.0
2017-03-10 13:55:00,154.53,154.57,154.41,154.47,3001.0,132.426,132.4602,132.3231,132.3746,3001.0
2017-03-10 14:00:00,154.49,154.51,154.3,154.47,3066.0,132.3917,132.4088,132.2289,132.3746,3066.0
2017-03-10 14:05:00,154.38,154.41,154.3,154.4,2200.0,132.2974,132.3231,132.2289,132.3146,2200.0
2017-03-10 14:10:00,154.44,154.47,154.33,154.45,3041.0,132.3488,132.3746,132.2546,132.3574,3041.0
2017-03-10 14:15:00,154.42,154.42,154.28,154.34,2090.0,132.3317,132.3317,132.2117,132.2631,2090.0
2017-03-10 14:20:00,154.34,154.38,154.32,154.32,3493.0,132.2631,132.2974,132.246,132.246,3493.0
2017-03-10 14:25:00,154.33,154.45,154.33,154.41,1827.0,132.2546,132.3574,132.2546,132.3231,1827.0
2017-03-10 14:30:00,154.41,154.41,154.29,154.34,1300.0,132.3231,132.3231,132.2203,132.2631,1300.0
2017-03-10 14:35:00,154.31,154.44,154.3,154.39,6402.0,132.2374,132.3488,132.2289,132.306,6402.0
2017-03-10 14:40:00,154.4,154.47,154.31,154.47,4977.0,132.3146,132.3746,132.2374,132.3746,4977.0
2017-03-10 14:45:00,154.47,154.47,154.32,154.33,2520.0,132.3746,132.3746,132.246,132.2546,2520.0
2017-03-10 14:50:00,154.32,154.39,154.31,154.31,2356.0,132.246,132.306,132.2374,132.2374,2356.0
2017-03-10 14:55:00,154.3,154.32,154.26,154.31,3004.0,132.2289,132.246,132.1946,132.2374,3004.0
2017-03-10 15:00:00,154.31,154.42,154.31,154.32,4780.0,132.2374,132.3317,132.2374,132.246,4780.0
2017-03-10 15:05:00,154.36,154.36,154.23,154.26,3613.0,132.2803,132.2803,132.1689,132.1946,3613.0
2017-03-10 15:10:00,154.26,154.3,154.21,154.28,5400.0,132.1946,132.2289,132.1517,132.2117,5400.0
2017-03-10 15:15:00,154.29,154.33,154.2,154.23,29400.0,132.2203,132.2546,132.1432,132.1689,29400.0
2017-03-10 15:20:00,154.26,154.3,154.25,154.3,4363.0,132.1946,132.2289,132.186,132.2289,4363.0
2017-03-10 15:25:00,154.29,154.44,154.21,154.42,6108.0,132.2203,132.3488,132.1517,132.3317,6108.0
2017-03-10 15:30:00,154.44,154.47,154.29,154.29,7700.0,132.3488,132.3746,132.2203,132.2203,7700.0
2017-03-10 15:35:00,154.3,154.36,154.19,154.2,5392.0,132.2289,132.2803,132.1346,132.1432,5392.0
2017-03-10 15:40:00,154.19,154.2,154.11,154.17,8770.0,132.1346,132.1432,132.066,132.1175,8770.0
2017-03-10 15:45:00,154.16,154.33,154.15,154.31,16026.0,132.1089,132.2546,132.1003,132.2374,16026.0
2017-03-10 15:50:00,154.29,154.41,154.23,154.41,11814.0,132.2203,132.3231,132.1689,132.3231,11814.0
2017-03-10 15:55:00,154.42,154.44,154.18,154.33,30160.0,132.3317,132.3488,132.126,132.2546,30160.0
2017-03-13 09:30:00,154.3,154.57,153.84,154.47,14327.0,132.2289,132.4602,131.8347,132.3746,14327.0
2017-03-13 09:35:00,154.21,154.44,154.14,154.18,4445.0,132.1517,132.3488,132.0918,132.126,4445.0
2017-03-13 09:40:00,154.35,154.51,154.22,154.37,5709.0,132.2717,132.4088,132.1603,132.2889,5709.0
2017-03-13 09:45:00,154.4,154.49,154.15,154.26,10233.0,132.3146,132.3917,132.1003,132.1946,10233.0
2017-03-13 09:50:00,154.21,154.35,153.92,154.24,10003.0,132.1517,132.2717,131.9032,132.1774,10003.0
2017-03-13 09:55:00,154.24,154.24,153.85,153.85,4859.0,132.1774,132.1774,131.8432,131.8432,4859.0
2017-03-13 10:00:00,153.78,154.1,153.78,154.09,9269.0,131.7832,132.0575,131.7832,132.0489,9269.0
2017-03-13 10:05:00,154.01,154.03,153.83,153.83,2900.0,131.9803,131.9975,131.8261,131.8261,2900.0
2017-03-13 10:10:00,153.96,154.06,153.89,153.89,4859.0,131.9375,132.0232,131.8775,131.8775,4859.0
2017-03-13 10:15:00,153.86,154.01,153.85,153.98,3459.0,131.8518,131.9803,131.8432,131.9546,3459.0
2017-03-13 10:20:00,153.98,154.08,153.9,154.04,4587.0,131.9546,132.0403,131.8861,132.0061,4587.0
2017-03-13 10:25:00,153.95,154.11,153.93,154.03,2100.0,131.9289,132.066,131.9118,131.9975,2100.0
2017-03-13 10:30:00,154.06,154.15,153.93,154.0,9646.0,132.0232,132.1003,131.9118,131.9718,9646.0
2017-03-13 10:35:00,154.0,154.04,153.93,154.0,4960.0,131.9718,132.0061,131.9118,131.9718,4960.0
2017-03-13 10:40:00,153.98,154.0,153.86,153.87,1980.0,131.9546,131.9718,131.8518,131.8604,1980.0
2017-03-13 10:45:00,153.82,153.85,153.67,153.76,5186.0,131.8175,131.8432,131.689,131.7661,5186.0
2017-03-13 10:50:00,153.7,153.78,153.7,153.72,2344.0,131.7147,131.7832,131.7147,131.7318,2344.0
2017-03-13 10:55:00,153.77,153.89,153.77,153.89,2207.0,131.7747,131.8775,131.7747,131.8775,2207.0
2017-03-13 11:00:00,153.8,153.84,153.7,153.71,2495.0,131.8004,131.8347,131.7147,131.7233,2495.0
2017-03-13 11:05:00,153.75,153.87,153.74,153.85,3350.0,131.7575,131.8604,131.749,131.8432,3350.0
2017-03-13 11:10:00,153.91,153.92,153.8,153.81,1390.0,131.8947,131.9032,131.8004,131.809,1390.0
2017-03-13 11:15:00,153.82,153.86,153.68,153.68,2692.0,131.8175,131.8518,131.6976,131.6976,2692.0
2017-03-13 11:20:00,153.69,153.69,153.55,153.55,1316.0,131.7061,131.7061,131.5861,131.5861,1316.0
2017-03-13 11:25:00,153.54,153.62,153.44,153.47,6918.0,131.5776,131.6461,131.4919,131.5176,6918.0
2017-03-13 11:30:00,153.56,153.67,153.54,153.67,4197.0,131.5947,131.689,131.5776,131.689,4197.0
2017-03-13 11:35:00,153.68,153.95,153.68,153.95,2900.0,131.6976,131.9289,131.6976,131.9289,2900.0
2017-03-13 11:40:00,153.95,154.03,153.95,153.97,4355.0,131.9289,131.9975,131.9289,131.9461,4355.0
2017-03-13 11:45:00,153.95,154.05,153.93,153.99,5876.0,131.9289,132.0146,131.9118,131.9632,5876.0
2017-03-13 11:50:00,153.97,154.03,153.88,154.0,5818.0,131.9461,131.9975,131.8689,131.9718,5818.0
2017-03-13 11:55:00,154.0,154.06,154.0,154.0,1500.0,131.9718,132.0232,131.9718,131.9718,1500.0
2017-03-13 12:00:00,154.04,154.05,153.97,153.97,3319.0,132.0061,132.0146,131.9461,131.9461,3319.0
2017-03-13 12:05:00,154.0,154.15,154.0,154.06,7296.0,131.9718,132.1003,131.9718,132.0232,7296.0
2017-03-13 12:10:00,154.03,154.23,154.01,154.23,7176.0,131.9975,132.1689,131.9803,132.1689,7176.0
2017-03-13 12:15:00,154.24,154.27,154.11,154.15,2800.0,132.1774,132.2032,132.066,132.1003,2800.0
2017-03-13 12:20:00,154.2,154.26,154.11,154.17,4300.0,132.1432,132.1946,132.066,132.1175,4300.0
2017-03-13 12:25:00,154.2,154.23,154.12,154.12,1100.0,132.1432,132.1689,132.0746,132.0746,1100.0
2017-03-13 12:30:00,154.12,154.24,154.12,154.22,600.0,132.0746,132.1774,132.0746,132.1603,600.0
2017-03-13 12:35:00,154.22,154.22,154.09,154.12,2600.0,132.1603,132.1603,132.0489,132.0746,2600.0
2017-03-13 12:40:00,154.14,154.23,154.11,154.23,2400.0,132.0918,132.1689,132.066,132.1689,2400.0
2017-03-13 12:45:00,154.3,154.44,154.2,154.41,4316.0,132.2289,132.3488,132.1432,132.3231,4316.0
2017-03-13 12:50:00,154.41,154.47,154.41,154.47,2299.0,132.3231,132.3746,132.3231,132.3746,2299.0
2017-03-13 12:55:00,154.48,154.48,154.38,154.38,1957.0,132.3831,132.3831,132.2974,132.2974,1957.0
2017-03-13 13:00:00,154.38,154.38,154.29,154.29,913.0,132.2974,132.2974,132.2203,132.2203,913.0
2017-03-13 13:05:00,154.27,154.27,154.15,154.22,1298.0,132.2032,132.2032,132.1003,132.1603,1298.0
2017-03-13 13:10:00,154.23,154.27,154.1,154.13,2421.0,132.1689,132.2032,132.0575,132.0832,2421.0
2017-03-13 13:15:00,154.2,154.2,154.06,154.1,1435.0,132.1432,132.1432,132.0232,132.0575,1435.0
2017-03-13 13:20:00,154.07,154.14,154.03,154.14,600.0,132.0318,132.0918,131.9975,132.0918,600.0
2017-03-13 13:25:00,154.14,154.21,154.12,154.2,1400.0,132.0918,132.1517,132.0746,132.1432,1400.0
2017-03-13 13:30:00,154.17,154.17,154.08,154.1,1119.0,132.1175,132.1175,132.0403,132.0575,1119.0
2017-03-13 13:35:00,154.09,154.09,154.05,154.08,1464.0,132.0489,132.0489,132.0146,132.0403,1464.0
2017-03-13 13:40:00,154.1,154.13,153.93,153.98,6088.0,132.0575,132.0832,131.9118,131.9546,6088.0
2017-03-13 13:45:00,153.98,154.08,153.98,153.98,16157.0,131.9546,132.0403,131.9546,131.9546,16157.0
2017-03-13 13:50:00,153.97,154.01,153.9,153.91,4465.0,131.9461,131.9803,131.8861,131.8947,4465.0
2017-03-13 13:55:00,153.91,153.94,153.85,153.85,1774.0,131.8947,131.9204,131.8432,131.8432,1774.0
2017-03-13 14:00:00,153.88,153.91,153.84,153.89,2100.0,131.8689,131.8947,131.8347,131.8775,2100.0
2017-03-13 14:05:00,153.86,153.86,153.84,153.84,400.0,131.8518,131.8518,131.8347,131.8347,400.0
2017-03-13 14:10:00,153.81,153.89,153.77,153.89,4618.0,131.809,131.8775,131.7747,131.8775,4618.0
2017-03-13 14:15:00,153.89,153.91,153.83,153.84,2681.0,131.8775,131.8947,131.8261,131.8347,2681.0
2017-03-13 14:20:00,153.84,153.89,153.77,153.81,4160.0,131.8347,131.8775,131.7747,131.809,4160.0
2017-03-13 14:25:00,153.86,154.05,153.86,153.98,4621.0,131.8518,132.0146,131.8518,131.9546,4621.0
2017-03-13 14:30:00,153.98,154.05,153.98,154.02,4800.0,131.9546,132.0146,131.9546,131.9889,4800.0
2017-03-13 14:35:00,154.05,154.19,154.05,154.16,2650.0,132.0146,132.1346,132.0146,132.1089,2650.0
2017-03-13 14:40:00,154.14,154.22,154.09,154.22,1915.0,132.0918,132.1603,132.0489,132.1603,1915.0
2017-03-13 14:45:00,154.17,154.19,154.07,154.19,2300.0,132.1175,132.1346,132.0318,132.1346,2300.0
2017-03-13 14:50:00,154.14,154.17,154.08,154.16,1700.0,132.0918,132.1175,132.0403,132.1089,1700.0
2017-03-13 14:55:00,154.19,154.19,154.16,154.18,2613.0,132.1346,132.1346,132.1089,132.126,2613.0
2017-03-13 15:00:00,154.21,154.23,154.12,154.15,3758.0,132.1517,132.1689,132.0746,132.1003,3758.0
2017-03-13 15:05:00,154.16,154.24,154.09,154.24,4735.0,132.1089,132.1774,132.0489,132.1774,4735.0
2017-03-13 15:10:00,154.26,154.35,154.23,154.3,3700.0,132.1946,132.2717,132.1689,132.2289,3700.0
2017-03-13 15:15:00,154.3,154.3,154.13,154.15,2699.0,132.2289,132.2289,132.0832,132.1003,2699.0
2017-03-13 15:20:00,154.13,154.23,154.11,154.2,5669.0,132.0832,132.1689,132.066,132.1432,5669.0
2017-03-13 15:25:00,154.21,154.23,154.12,154.19,11500.0,132.1517,132.1689,132.0746,132.1346,11500.0
2017-03-13 15:30:00,154.19,154.2,154.08,154.12,8201.0,132.1346,132.1432,132.0403,132.0746,8201.0
2017-03-13 15:35:00,154.12,154.17,154.07,154.12,8709.0,132.0746,132.1175,132.0318,132.0746,8709.0
2017-03-13 15:40:00,154.11,154.31,154.09,154.3,7854.0,132.066,132.2374,132.0489,132.2289,7854.0
2017-03-13 15:45:00,154.33,154.4,154.31,154.34,16105.0,132.2546,132.3146,132.2374,132.2631,16105.0
2017-03-13 15:50:00,154.34,154.35,154.2,154.28,23683.0,132.2631,132.2717,132.1432,132.2117,23683.0
2017-03-13 15:55:00,154.29,154.51,154.28,154.5,42228.0,132.2203,132.4088,132.2117,132.4003,42228.0
2017-03-14 09:30:00,153.42,153.42,152.68,153.35,10070.0,131.4747,131.4747,130.8406,131.4148,10070.0
2017-03-14 09:35:00,153.31,153.34,152.97,153.24,3502.0,131.3805,131.4062,131.0891,131.3205,3502.0
2017-03-14 09:40:00,153.27,153.46,152.88,153.07,6650.0,131.3462,131.509,131.012,131.1748,6650.0
2017-03-14 09:45:00,153.08,153.33,152.82,152.93,5337.0,131.1834,131.3976,130.9606,131.0548,5337.0
2017-03-14 09:50:00,152.93,153.0,152.74,152.84,5200.0,131.0548,131.1148,130.892,130.9777,5200.0
2017-03-14 09:55:00,152.83,152.9,152.6,152.64,4203.0,130.9691,131.0291,130.772,130.8063,4203.0
2017-03-14 10:00:00,152.6,152.6,152.17,152.31,6666.0,130.772,130.772,130.4035,130.5235,6666.0
2017-03-14 10:05:00,152.21,152.35,151.97,151.97,5892.0,130.4378,130.5578,130.2322,130.2322,5892.0
2017-03-14 10:10:00,152.04,152.37,152.02,152.31,4908.0,130.2921,130.5749,130.275,130.5235,4908.0
2017-03-14 10:15:00,152.37,152.46,152.17,152.18,1907.0,130.5749,130.6521,130.4035,130.4121,1907.0
2017-03-14 10:20:00,152.16,152.16,152.07,152.12,900.0,130.395,130.395,130.3178,130.3607,900.0
2017-03-14 10:25:00,152.09,152.21,152.04,152.04,4500.0,130.335,130.4378,130.2921,130.2921,4500.0
2017-03-14 10:30:00,152.02,152.1,151.82,152.1,8668.0,130.275,130.3436,130.1036,130.3436,8668.0
2017-03-14 10:35:00,152.15,152.27,152.04,152.06,7913.0,130.3864,130.4892,130.2921,130.3093,7913.0
2017-03-14 10:40:00,152.06,152.06,151.84,151.84,8234.0,130.3093,130.3093,130.1207,130.1207,8234.0
2017-03-14 10:45:00,151.78,151.86,151.64,151.76,7469.0,130.0693,130.1379,129.9494,130.0522,7469.0
2017-03-14 10:50:00,151.71,151.98,151.71,151.86,10588.0,130.0093,130.2407,130.0093,130.1379,10588.0
2017-03-14 10:55:00,151.9,152.27,151.88,152.27,8960.0,130.1722,130.4892,130.155,130.4892,8960.0
2017-03-14 11:00:00,152.31,152.37,152.13,152.33,10844.0,130.5235,130.5749,130.3693,130.5407,10844.0
2017-03-14 11:05:00,152.35,152.38,152.26,152.3,4308.0,130.5578,130.5835,130.4807,130.5149,4308.0
2017-03-14 11:10:00,152.27,152.3,152.17,152.24,5305.0,130.4892,130.5149,130.4035,130.4635,5305.0
2017-03-14 11:15:00,152.3,152.74,152.3,152.66,4680.0,130.5149,130.892,130.5149,130.8235,4680.0
2017-03-14 11:20:00,152.59,152.6,152.45,152.46,4690.0,130.7635,130.772,130.6435,130.6521,4690.0
2017-03-14 11:25:00,152.47,152.64,152.45,152.51,9045.0,130.6606,130.8063,130.6435,130.6949,9045.0
2017-03-14 11:30:00,152.56,152.68,152.51,152.57,5500.0,130.7378,130.8406,130.6949,130.7463,5500.0
2017-03-14 11:35:00,152.61,152.63,152.35,152.38,2536.0,130.7806,130.7977,130.5578,130.5835,2536.0
2017-03-14 11:40:00,152.45,152.49,152.22,152.23,4657.0,130.6435,130.6778,130.4464,130.455,4657.0
2017-03-14 11:45:00,152.18,152.24,152.16,152.21,10114.0,130.4121,130.4635,130.395,130.4378,10114.0
2017-03-14 11:50:00,152.25,152.38,152.05,152.07,20816.0,130.4721,130.5835,130.3007,130.3178,20816.0
2017-03-14 11:55:00,152.1,152.17,151.98,152.0,14498.0,130.3436,130.4035,130.2407,130.2579,14498.0
2017-03-14 12:00:00,152.03,152.13,151.77,151.82,16231.0,130.2836,130.3693,130.0608,130.1036,16231.0
2017-03-14 12:05:00,151.84,151.86,151.27,151.32,18071.0,130.1207,130.1379,129.6323,129.6751,18071.0
2017-03-14 12:10:00,151.29,151.33,151.1,151.11,23893.0,129.6494,129.6837,129.4866,129.4952,23893.0
2017-03-14 12:15:00,151.15,151.33,151.07,151.23,18971.0,129.5294,129.6837,129.4609,129.598,18971.0
2017-03-14 12:20:00,151.22,151.33,151.16,151.26,4296.0,129.5894,129.6837,129.538,129.6237,4296.0
2017-03-14 12:25:00,151.27,151.45,151.27,151.45,4580.0,129.6323,129.7865,129.6323,129.7865,4580.0
2017-03-14 12:30:00,151.44,151.55,151.43,151.49,13133.0,129.778,129.8722,129.7694,129.8208,13133.0
2017-03-14 12:35:00,151.55,151.65,151.41,151.65,7010.0,129.8722,129.9579,129.7523,129.9579,7010.0
2017-03-14 12:40:00,151.65,151.83,151.59,151.83,8040.0,129.9579,130.1122,129.9065,130.1122,8040.0
2017-03-14 12:45:00,151.86,151.86,151.61,151.67,3575.0,130.1379,130.1379,129.9236,129.9751,3575.0
2017-03-14 12:50:00,151.65,151.65,151.5,151.57,3791.0,129.9579,129.9579,129.8294,129.8894,3791.0
2017-03-14 12:55:00,151.58,151.58,151.46,151.54,2401.0,129.8979,129.8979,129.7951,129.8637,2401.0
2017-03-14 13:00:00,151.58,151.66,151.58,151.66,5111.0,129.8979,129.9665,129.8979,129.9665,5111.0
2017-03-14 13:05:00,151.66,151.75,151.65,151.75,1380.0,129.9665,130.0436,129.9579,130.0436,1380.0
2017-03-14 13:10:00,151.74,151.94,151.64,151.93,6186.0,130.0351,130.2064,129.9494,130.1979,6186.0
2017-03-14 13:15:00,151.92,151.99,151.79,151.83,6894.0,130.1893,130.2493,130.0779,130.1122,6894.0
2017-03-14 13:20:00,151.83,151.92,151.78,151.89,2977.0,130.1122,130.1893,130.0693,130.1636,2977.0
2017-03-14 13:25:00,151.92,152.09,151.9,152.03,3003.0,130.1893,130.335,130.1722,130.2836,3003.0
2017-03-14 13:30:00,152.06,152.09,151.96,151.96,1873.0,130.3093,130.335,130.2236,130.2236,1873.0
2017-03-14 13:35:00,151.99,151.99,151.9,151.99,1800.0,130.2493,130.2493,130.1722,130.2493,1800.0
2017-03-14 13:40:00,151.99,151.99,151.79,151.87,3279.0,130.2493,130.2493,130.0779,130.1465,3279.0
2017-03-14 13:45:00,151.86,151.86,151.77,151.77,1731.0,130.1379,130.1379,130.0608,130.0608,1731.0
2017-03-14 13:50:00,151.78,151.79,151.53,151.56,11652.0,130.0693,130.0779,129.8551,129.8808,11652.0
2017-03-14 13:55:00,151.55,151.72,151.55,151.67,3491.0,129.8722,130.0179,129.8722,129.9751,3491.0
2017-03-14 14:00:00,151.66,151.77,151.65,151.72,2610.0,129.9665,130.0608,129.9579,130.0179,2610.0
2017-03-14 14:05:00,151.73,151.77,151.73,151.74,2690.0,130.0265,130.0608,130.0265,130.0351,2690.0
2017-03-14 14:10:00,151.74,151.74,151.59,151.6,2354.0,130.0351,130.0351,129.9065,129.9151,2354.0
2017-03-14 14:15:00,151.58,151.62,151.45,151.54,6267.0,129.8979,129.9322,129.7865,129.8637,6267.0
2017-03-14 14:20:00,151.52,151.54,151.46,151.5,3345.0,129.8465,129.8637,129.7951,129.8294,3345.0
2017-03-14 14:25:00,151.47,151.79,151.47,151.77,4272.0,129.8037,130.0779,129.8037,130.0608,4272.0
2017-03-14 14:30:00,151.8,151.96,151.75,151.96,15870.0,130.0865,130.2236,130.0436,130.2236,15870.0
2017-03-14 14:35:00,151.96,152.07,151.94,152.02,3016.0,130.2236,130.3178,130.2064,130.275,3016.0
2017-03-14 14:40:00,152.0,152.05,151.97,152.01,3219.0,130.2579,130.3007,130.2322,130.2664,3219.0
2017-03-14 14:45:00,152.02,152.08,151.83,151.83,3530.0,130.275,130.3264,130.1122,130.1122,3530.0
2017-03-14 14:50:00,151.82,151.82,151.66,151.69,7916.0,130.1036,130.1036,129.9665,129.9922,7916.0
2017-03-14 14:55:00,151.64,151.65,151.49,151.5,5138.0,129.9494,129.9579,129.8208,129.8294,5138.0
2017-03-14 15:00:00,151.5,151.75,151.5,151.75,14336.0,129.8294,130.0436,129.8294,130.0436,14336.0
2017-03-14 15:05:00,151.81,151.82,151.72,151.75,2734.0,130.095,130.1036,130.0179,130.0436,2734.0
2017-03-14 15:10:00,151.77,151.81,151.7,151.81,15340.0,130.0608,130.095,130.0008,130.095,15340.0
2017-03-14 15:15:00,151.85,151.95,151.82,151.94,5570.0,130.1293,130.215,130.1036,130.2064,5570.0
2017-03-14 15:20:00,151.97,152.06,151.97,152.04,6120.0,130.2322,130.3093,130.2322,130.2921,6120.0
2017-03-14 15:25:00,152.07,152.32,152.07,152.29,8902.0,130.3178,130.5321,130.3178,130.5064,8902.0
2017-03-14 15:30:00,152.26,152.39,152.15,152.39,10336.0,130.4807,130.5921,130.3864,130.5921,10336.0
2017-03-14 15:35:00,152.41,152.51,152.41,152.41,9351.0,130.6092,130.6949,130.6092,130.6092,9351.0
2017-03-14 15:40:00,152.39,152.44,152.22,152.44,11733.0,130.5921,130.6349,130.4464,130.6349,11733.0
2017-03-14 15:45:00,152.43,152.51,152.42,152.47,17105.0,130.6264,130.6949,130.6178,130.6606,17105.0
2017-03-14 15:50:00,152.48,152.48,152.29,152.36,20891.0,130.6692,130.6692,130.5064,130.5664,20891.0
2017-03-14 15:55:00,152.37,152.52,152.37,152.45,34918.0,130.5749,130.7035,130.5749,130.6435,34918.0
2017-03-15 09:30:00,152.82,153.37,152.13,152.97,14847.0,130.9606,131.4319,130.3693,131.0891,14847.0
2017-03-15 09:35:00,153.08,153.3,152.88,153.28,4408.0,131.1834,131.3719,131.012,131.3548,4408.0
2017-03-15 09:40:00,153.23,153.49,152.92,153.05,7933.0,131.3119,131.5347,131.0463,131.1577,7933.0
2017-03-15 09:45:00,153.17,153.28,152.96,153.27,5774.0,131.2605,131.3548,131.0805,131.3462,5774.0
2017-03-15 09:50:00,153.28,153.83,153.28,153.74,4126.0,131.3548,131.8261,131.3548,131.749,4126.0
2017-03-15 09:55:00,153.71,154.04,153.71,153.96,5202.0,131.7233,132.0061,131.7233,131.9375,5202.0
2017-03-15 10:00:00,153.96,154.12,153.83,153.97,8679.0,131.9375,132.0746,131.8261,131.9461,8679.0
2017-03-15 10:05:00,154.05,154.1,153.92,154.08,10590.0,132.0146,132.0575,131.9032,132.0403,10590.0
2017-03-15 10:10:00,154.11,154.37,154.11,154.34,4826.0,132.066,132.2889,132.066,132.2631,4826.0
2017-03-15 10:15:00,154.4,154.4,154.23,154.37,7304.0,132.3146,132.3146,132.1689,132.2889,7304.0
2017-03-15 10:20:00,154.36,154.58,154.35,154.5,9424.0,132.2803,132.4688,132.2717,132.4003,9424.0
2017-03-15 10:25:00,154.56,154.74,154.48,154.68,4601.0,132.4517,132.6059,132.3831,132.5545,4601.0
2017-03-15 10:30:00,154.69,154.93,154.68,154.93,9246.0,132.5631,132.7688,132.5545,132.7688,9246.0
2017-03-15 10:35:00,154.9,154.92,154.73,154.78,14261.0,132.743,132.7602,132.5974,132.6402,14261.0
2017-03-15 10:40:00,154.78,155.04,154.78,155.04,15037.0,132.6402,132.863,132.6402,132.863,15037.0
2017-03-15 10:45:00,154.99,154.99,154.58,154.58,5305.0,132.8202,132.8202,132.4688,132.4688,5305.0
2017-03-15 10:50:00,154.57,154.71,154.5,154.52,3715.0,132.4602,132.5802,132.4003,132.4174,3715.0
2017-03-15 10:55:00,154.41,154.46,154.32,154.46,2200.0,132.3231,132.366,132.246,132.366,2200.0
2017-03-15 11:00:00,154.47,154.69,154.41,154.61,13936.0,132.3746,132.5631,132.3231,132.4945,13936.0
2017-03-15 11:05:00,154.59,154.75,154.58,154.71,5936.0,132.4774,132.6145,132.4688,132.5802,5936.0
2017-03-15 11:10:00,154.71,154.78,154.68,154.73,3340.0,132.5802,132.6402,132.5545,132.5974,3340.0
2017-03-15 11:15:00,154.57,154.57,154.47,154.48,1701.0,132.4602,132.4602,132.3746,132.3831,1701.0
2017-03-15 11:20:00,154.49,154.56,154.32,154.56,5123.0,132.3917,132.4517,132.246,132.4517,5123.0
2017-03-15 11:25:00,154.63,154.81,154.62,154.81,7599.0,132.5117,132.6659,132.5031,132.6659,7599.0
2017-03-15 11:30:00,154.72,154.81,154.71,154.76,4005.0,132.5888,132.6659,132.5802,132.6231,4005.0
2017-03-15 11:35:00,154.85,154.88,154.73,154.78,4926.0,132.7002,132.7259,132.5974,132.6402,4926.0
2017-03-15 11:40:00,154.78,154.8,154.68,154.77,7041.0,132.6402,132.6573,132.5545,132.6316,7041.0
2017-03-15 11:45:00,154.77,154.77,154.6,154.6,4616.0,132.6316,132.6316,132.486,132.486,4616.0
2017-03-15 11:50:00,154.59,154.63,154.53,154.54,3900.0,132.4774,132.5117,132.426,132.4345,3900.0
2017-03-15 11:55:00,154.54,154.73,154.53,154.73,7197.0,132.4345,132.5974,132.426,132.5974,7197.0
2017-03-15 12:00:00,154.7,154.86,154.7,154.85,900.0,132.5717,132.7088,132.5717,132.7002,900.0
2017-03-15 12:05:00,154.85,154.88,154.78,154.79,4860.0,132.7002,132.7259,132.6402,132.6488,4860.0
2017-03-15 12:10:00,154.83,154.9,154.79,154.9,6044.0,132.6831,132.743,132.6488,132.743,6044.0
2017-03-15 12:15:00,154.9,154.96,154.84,154.89,4054.0,132.743,132.7945,132.6916,132.7345,4054.0
2017-03-15 12:20:00,154.9,154.99,154.89,154.97,3501.0,132.743,132.8202,132.7345,132.803,3501.0
2017-03-15 12:25:00,155.0,155.07,154.87,154.89,5619.0,132.8287,132.8887,132.7173,132.7345,5619.0
2017-03-15 12:30:00,154.88,154.94,154.85,154.94,4418.0,132.7259,132.7773,132.7002,132.7773,4418.0
2017-03-15 12:35:00,154.94,155.03,154.81,154.81,8786.0,132.7773,132.8544,132.6659,132.6659,8786.0
2017-03-15 12:40:00,154.87,155.01,154.83,155.01,4551.0,132.7173,132.8373,132.6831,132.8373,4551.0
2017-03-15 12:45:00,154.97,155.08,154.87,155.08,2021.0,132.803,132.8973,132.7173,132.8973,2021.0
2017-03-15 12:50:00,155.04,155.1,154.95,155.04,6335.0,132.863,132.9144,132.7859,132.863,6335.0
2017-03-15 12:55:00,155.02,155.06,154.96,155.01,3500.0,132.8459,132.8802,132.7945,132.8373,3500.0
2017-03-15 13:00:00,154.99,155.01,154.91,155.0,6646.0,132.8202,132.8373,132.7516,132.8287,6646.0
2017-03-15 13:05:00,154.98,155.08,154.96,155.04,9245.0,132.8116,132.8973,132.7945,132.863,9245.0
2017-03-15 13:10:00,155.03,155.04,155.0,155.01,2308.0,132.8544,132.863,132.8287,132.8373,2308.0
2017-03-15 13:15:00,154.99,155.05,154.89,154.91,10060.0,132.8202,132.8716,132.7345,132.7516,10060.0
2017-03-15 13:20:00,154.91,154.97,154.85,154.96,7029.0,132.7516,132.803,132.7002,132.7945,7029.0
2017-03-15 13:25:00,154.96,155.06,154.92,155.06,6582.0,132.7945,132.8802,132.7602,132.8802,6582.0
2017-03-15 13:30:00,155.08,155.09,154.88,155.08,7454.0,132.8973,132.9059,132.7259,132.8973,7454.0
2017-03-15 13:35:00,155.11,155.18,155.05,155.05,4655.0,132.923,132.983,132.8716,132.8716,4655.0
2017-03-15 13:40:00,155.08,155.2,155.07,155.17,3427.0,132.8973,133.0001,132.8887,132.9744,3427.0
2017-03-15 13:45:00,155.15,155.17,155.02,155.02,2811.0,132.9573,132.9744,132.8459,132.8459,2811.0
2017-03-15 13:50:00,155.04,155.21,154.94,155.21,8515.0,132.863,133.0087,132.7773,133.0087,8515.0
2017-03-15 13:55:00,155.22,155.42,155.18,155.39,6400.0,133.0173,133.1887,132.983,133.163,6400.0
2017-03-15 14:00:00,155.45,155.96,155.19,155.91,18493.0,133.2144,133.6514,132.9916,133.6086,18493.0
2017-03-15 14:05:00,155.9,156.02,155.51,155.61,22143.0,133.6,133.7028,133.2658,133.3515,22143.0
2017-03-15 14:10:00,155.58,155.88,155.58,155.74,5700.0,133.3258,133.5829,133.3258,133.4629,5700.0
2017-03-15 14:15:00,155.8,156.0,155.76,155.87,5436.0,133.5143,133.6857,133.48,133.5743,5436.0
2017-03-15 14:20:00,155.83,156.0,155.78,155.9,3094.0,133.54,133.6857,133.4972,133.6,3094.0
2017-03-15 14:25:00,155.95,156.03,155.91,155.91,3307.0,133.6429,133.7114,133.6086,133.6086,3307.0
2017-03-15 14:30:00,155.93,156.0,155.86,155.91,6174.0,133.6257,133.6857,133.5657,133.6086,6174.0
2017-03-15 14:35:00,155.91,156.14,155.88,156.08,4850.0,133.6086,133.8057,133.5829,133.7543,4850.0
2017-03-15 14:40:00,156.1,156.19,156.0,156.0,6921.0,133.7714,133.8485,133.6857,133.6857,6921.0
2017-03-15 14:45:00,156.11,156.59,156.11,156.53,6604.0,133.78,134.1913,133.78,134.1399,6604.0
2017-03-15 14:50:00,156.53,156.78,156.46,156.65,16860.0,134.1399,134.3541,134.0799,134.2427,16860.0
2017-03-15 14:55:00,156.67,156.67,156.43,156.48,9855.0,134.2599,134.2599,134.0542,134.097,9855.0
2017-03-15 15:00:00,156.53,156.65,156.44,156.47,12515.0,134.1399,134.2427,134.0628,134.0885,12515.0
2017-03-15 15:05:00,156.49,156.68,156.48,156.57,16972.0,134.1056,134.2684,134.097,134.1742,16972.0
2017-03-15 15:10:00,156.55,156.94,156.44,156.9,25332.0,134.157,134.4912,134.0628,134.457,25332.0
2017-03-15 15:15:00,156.91,157.19,156.87,157.01,31037.0,134.4655,134.7055,134.4313,134.5512,31037.0
2017-03-15 15:20:00,156.9,157.01,156.78,156.86,12411.0,134.457,134.5512,134.3541,134.4227,12411.0
2017-03-15 15:25:00,156.86,157.1,156.78,157.06,11170.0,134.4227,134.6284,134.3541,134.5941,11170.0
2017-03-15 15:30:00,157.04,157.25,156.98,157.15,25943.0,134.5769,134.7569,134.5255,134.6712,25943.0
2017-03-15 15:35:00,157.16,157.3,157.08,157.24,22983.0,134.6798,134.7997,134.6112,134.7483,22983.0
2017-03-15 15:40:00,157.23,157.23,156.91,156.91,19573.0,134.7398,134.7398,134.4655,134.4655,19573.0
2017-03-15 15:45:00,156.86,156.96,156.68,156.76,23180.0,134.4227,134.5084,134.2684,134.337,23180.0
2017-03-15 15:50:00,156.78,156.89,156.7,156.8,31055.0,134.3541,134.4484,134.2856,134.3713,31055.0
2017-03-15 15:55:00,156.82,156.83,156.38,156.47,72997.0,134.3884,134.397,134.0113,134.0885,72997.0
2017-03-16 09:30:00,156.89,157.01,156.04,156.6,16815.0,134.4484,134.5512,133.72,134.1999,16815.0
2017-03-16 09:35:00,156.46,156.46,155.61,156.01,12001.0,134.0799,134.0799,133.3515,133.6943,12001.0
2017-03-16 09:40:00,155.91,156.2,155.91,155.92,4961.0,133.6086,133.8571,133.6086,133.6171,4961.0
2017-03-16 09:45:00,155.93,155.97,155.68,155.76,5504.0,133.6257,133.66,133.4115,133.48,5504.0
2017-03-16 09:50:00,155.82,155.82,155.54,155.58,5345.0,133.5314,133.5314,133.2915,133.3258,5345.0
2017-03-16 09:55:00,155.49,155.68,155.35,155.55,5603.0,133.2486,133.4115,133.1287,133.3001,5603.0
2017-03-16 10:00:00,155.61,156.03,155.59,155.96,15722.0,133.3515,133.7114,133.3343,133.6514,15722.0
2017-03-16 10:05:00,155.98,156.12,155.86,156.02,4900.0,133.6686,133.7885,133.5657,133.7028,4900.0
2017-03-16 10:10:00,155.95,155.95,155.5,155.64,9808.0,133.6429,133.6429,133.2572,133.3772,9808.0
2017-03-16 10:15:00,155.62,155.63,155.32,155.32,6946.0,133.3601,133.3686,133.103,133.103,6946.0
2017-03-16 10:20:00,155.26,155.3,155.21,155.3,7000.0,133.0515,133.0858,133.0087,133.0858,7000.0
2017-03-16 10:25:00,155.3,155.42,155.24,155.34,5826.0,133.0858,133.1887,133.0344,133.1201,5826.0
2017-03-16 10:30:00,155.28,155.55,155.25,155.47,5014.0,133.0687,133.3001,133.043,133.2315,5014.0
2017-03-16 10:35:00,155.53,155.56,155.26,155.34,4506.0,133.2829,133.3086,133.0515,133.1201,4506.0
2017-03-16 10:40:00,155.31,155.37,155.22,155.34,3901.0,133.0944,133.1458,133.0173,133.1201,3901.0
2017-03-16 10:45:00,155.41,155.48,155.28,155.44,6161.0,133.1801,133.2401,133.0687,133.2058,6161.0
2017-03-16 10:50:00,155.4,155.46,155.26,155.3,9374.0,133.1715,133.2229,133.0515,133.0858,9374.0
2017-03-16 10:55:00,155.36,155.36,155.1,155.12,8150.0,133.1372,133.1372,132.9144,132.9316,8150.0
2017-03-16 11:00:00,155.09,155.14,154.62,154.75,7124.0,132.9059,132.9487,132.5031,132.6145,7124.0
2017-03-16 11:05:00,154.67,154.86,154.58,154.84,7823.0,132.5459,132.7088,132.4688,132.6916,7823.0
2017-03-16 11:10:00,154.83,154.85,154.62,154.62,3527.0,132.6831,132.7002,132.5031,132.5031,3527.0
2017-03-16 11:15:00,154.59,154.64,154.48,154.59,9364.0,132.4774,132.5202,132.3831,132.4774,9364.0
2017-03-16 11:20:00,154.62,154.69,154.54,154.54,9054.0,132.5031,132.5631,132.4345,132.4345,9054.0
2017-03-16 11:25:00,154.54,154.9,154.46,154.8,4947.0,132.4345,132.743,132.366,132.6573,4947.0
2017-03-16 11:30:00,154.76,154.94,154.76,154.85,9475.0,132.6231,132.7773,132.6231,132.7002,9475.0
2017-03-16 11:35:00,154.81,154.85,154.61,154.76,6627.0,132.6659,132.7002,132.4945,132.6231,6627.0
2017-03-16 11:40:00,154.72,154.77,154.69,154.72,2400.0,132.5888,132.6316,132.5631,132.5888,2400.0
2017-03-16 11:45:00,154.76,155.12,154.73,155.08,5433.0,132.6231,132.9316,132.5974,132.8973,5433.0
2017-03-16 11:50:00,155.12,155.35,155.12,155.28,4464.0,132.9316,133.1287,132.9316,133.0687,4464.0
2017-03-16 11:55:00,155.21,155.45,155.19,155.45,4772.0,133.0087,133.2144,132.9916,133.2144,4772.0
2017-03-16 12:00:00,155.44,155.45,155.23,155.23,3046.0,133.2058,133.2144,133.0258,133.0258,3046.0
2017-03-16 12:05:00,155.18,155.22,155.06,155.1,4354.0,132.983,133.0173,132.8802,132.9144,4354.0
2017-03-16 12:10:00,155.18,155.26,155.17,155.26,4130.0,132.983,133.0515,132.9744,133.0515,4130.0
2017-03-16 12:15:00,155.24,155.5,155.24,155.49,5341.0,133.0344,133.2572,133.0344,133.2486,5341.0
2017-03-16 12:20:00,155.47,155.47,155.3,155.31,5112.0,133.2315,133.2315,133.0858,133.0944,5112.0
2017-03-16 12:25:00,155.35,155.58,155.33,155.58,3023.0,133.1287,133.3258,133.1115,133.3258,3023.0
2017-03-16 12:30:00,155.59,155.66,155.52,155.58,15354.0,133.3343,133.3943,133.2744,133.3258,15354.0
2017-03-16 12:35:00,155.62,155.76,155.61,155.76,4400.0,133.3601,133.48,133.3515,133.48,4400.0
2017-03-16 12:40:00,155.78,156.03,155.78,155.82,8111.0,133.4972,133.7114,133.4972,133.5314,8111.0
2017-03-16 12:45:00,155.8,156.0,155.77,155.84,6720.0,133.5143,133.6857,133.4886,133.5486,6720.0
2017-03-16 12:50:00,155.87,155.88,155.81,155.84,2631.0,133.5743,133.5829,133.5229,133.5486,2631.0
2017-03-16 12:55:00,155.83,155.87,155.73,155.78,4582.0,133.54,133.5743,133.4543,133.4972,4582.0
2017-03-16 13:00:00,155.79,155.79,155.69,155.73,3867.0,133.5057,133.5057,133.42,133.4543,3867.0
2017-03-16 13:05:00,155.71,155.74,155.66,155.66,7697.0,133.4372,133.4629,133.3943,133.3943,7697.0
2017-03-16 13:10:00,155.59,155.66,155.59,155.66,1882.0,133.3343,133.3943,133.3343,133.3943,1882.0
2017-03-16 13:15:00,155.65,155.66,155.54,155.55,5080.0,133.3858,133.3943,133.2915,133.3001,5080.0
2017-03-16 13:20:00,155.54,155.54,155.44,155.44,3914.0,133.2915,133.2915,133.2058,133.2058,3914.0
2017-03-16 13:25:00,155.37,155.46,155.26,155.26,2688.0,133.1458,133.2229,133.0515,133.0515,2688.0
2017-03-16 13:30:00,155.17,155.44,155.17,155.44,3499.0,132.9744,133.2058,132.9744,133.2058,3499.0
2017-03-16 13:35:00,155.45,155.45,155.39,155.45,2525.0,133.2144,133.2144,133.163,133.2144,2525.0
2017-03-16 13:40:00,155.44,155.54,155.43,155.5,3960.0,133.2058,133.2915,133.1972,133.2572,3960.0
2017-03-16 13:45:00,155.55,155.72,155.54,155.68,5541.0,133.3001,133.4457,133.2915,133.4115,5541.0
2017-03-16 13:50:00,155.76,155.8,155.73,155.73,1483.0,133.48,133.5143,133.4543,133.4543,1483.0
2017-03-16 13:55:00,155.71,155.71,155.47,155.47,2296.0,133.4372,133.4372,133.2315,133.2315,2296.0
2017-03-16 14:00:00,155.49,155.55,155.47,155.51,1499.0,133.2486,133.3001,133.2315,133.2658,1499.0
2017-03-16 14:05:00,155.51,155.51,155.43,155.47,3219.0,133.2658,133.2658,133.1972,133.2315,3219.0
2017-03-16 14:10:00,155.46,155.54,155.45,155.54,2053.0,133.2229,133.2915,133.2144,133.2915,2053.0
2017-03-16 14:15:00,155.52,155.52,155.38,155.39,3100.0,133.2744,133.2744,133.1544,133.163,3100.0
2017-03-16 14:20:00,155.42,155.46,155.37,155.44,5668.0,133.1887,133.2229,133.1458,133.2058,5668.0
2017-03-16 14:25:00,155.46,155.51,155.45,155.5,1450.0,133.2229,133.2658,133.2144,133.2572,1450.0
2017-03-16 14:30:00,155.49,155.66,155.49,155.66,4300.0,133.2486,133.3943,133.2486,133.3943,4300.0
2017-03-16 14:35:00,155.63,155.64,155.55,155.55,1862.0,133.3686,133.3772,133.3001,133.3001,1862.0
2017-03-16 14:40:00,155.52,155.57,155.34,155.34,5039.0,133.2744,133.3172,133.1201,133.1201,5039.0
2017-03-16 14:45:00,155.32,155.33,155.23,155.28,2950.0,133.103,133.1115,133.0258,133.0687,2950.0
2017-03-16 14:50:00,155.29,155.32,155.23,155.32,3232.0,133.0773,133.103,133.0258,133.103,3232.0
2017-03-16 14:55:00,155.31,155.35,155.28,155.31,3732.0,133.0944,133.1287,133.0687,133.0944,3732.0
2017-03-16 15:00:00,155.32,155.35,155.2,155.34,4545.0,133.103,133.1287,133.0001,133.1201,4545.0
2017-03-16 15:05:00,155.36,155.44,155.34,155.35,3776.0,133.1372,133.2058,133.1201,133.1287,3776.0
2017-03-16 15:10:00,155.4,155.52,155.39,155.46,4025.0,133.1715,133.2744,133.163,133.2229,4025.0
2017-03-16 15:15:00,155.5,155.66,155.5,155.56,3123.0,133.2572,133.3943,133.2572,133.3086,3123.0
2017-03-16 15:20:00,155.54,155.65,155.49,155.57,4722.0,133.2915,133.3858,133.2486,133.3172,4722.0
2017-03-16 15:25:00,155.57,155.57,155.36,155.43,4396.0,133.3172,133.3172,133.1372,133.1972,4396.0
2017-03-16 15:30:00,155.45,155.49,155.38,155.49,6535.0,133.2144,133.2486,133.1544,133.2486,6535.0
2017-03-16 15:35:00,155.48,155.6,155.43,155.58,6392.0,133.2401,133.3429,133.1972,133.3258,6392.0
2017-03-16 15:40:00,155.58,155.58,155.51,155.54,7055.0,133.3258,133.3258,133.2658,133.2915,7055.0
2017-03-16 15:45:00,155.55,155.59,155.48,155.51,11907.0,133.3001,133.3343,133.2401,133.2658,11907.0
2017-03-16 15:50:00,155.5,155.56,155.37,155.48,21162.0,133.2572,133.3086,133.1458,133.2401,21162.0
2017-03-16 15:55:00,155.48,155.67,155.47,155.62,31178.0,133.2401,133.4029,133.2315,133.3601,31178.0
2017-03-17 09:30:00,156.36,156.8,156.13,156.55,126202.0,133.9942,134.3713,133.7971,134.157,126202.0
2017-03-17 09:35:00,156.56,156.68,156.17,156.17,5620.0,134.1656,134.2684,133.8314,133.8314,5620.0
2017-03-17 09:40:00,156.21,156.54,156.13,156.21,7790.0,133.8657,134.1485,133.7971,133.8657,7790.0
2017-03-17 09:45:00,156.31,156.31,155.8,156.14,4873.0,133.9514,133.9514,133.5143,133.8057,4873.0
2017-03-17 09:50:00,156.11,156.3,156.11,156.15,2081.0,133.78,133.9428,133.78,133.8142,2081.0
2017-03-17 09:55:00,156.19,156.21,156.06,156.12,4300.0,133.8485,133.8657,133.7371,133.7885,4300.0
2017-03-17 10:00:00,156.09,156.09,155.76,155.86,2899.0,133.7628,133.7628,133.48,133.5657,2899.0
2017-03-17 10:05:00,155.85,155.9,155.65,155.9,4614.0,133.5572,133.6,133.3858,133.6,4614.0
2017-03-17 10:10:00,155.86,156.02,155.78,155.78,2633.0,133.5657,133.7028,133.4972,133.4972,2633.0
2017-03-17 10:15:00,155.87,156.13,155.82,156.1,3773.0,133.5743,133.7971,133.5314,133.7714,3773.0
2017-03-17 10:20:00,155.99,156.01,155.86,155.86,3800.0,133.6771,133.6943,133.5657,133.5657,3800.0
2017-03-17 10:25:00,155.92,156.39,155.92,156.27,5903.0,133.6171,134.0199,133.6171,133.9171,5903.0
2017-03-17 10:30:00,156.2,156.28,156.1,156.2,3595.0,133.8571,133.9256,133.7714,133.8571,3595.0
2017-03-17 10:35:00,156.19,156.28,155.85,155.93,4913.0,133.8485,133.9256,133.5572,133.6257,4913.0
2017-03-17 10:40:00,156.01,156.02,155.82,155.82,1700.0,133.6943,133.7028,133.5314,133.5314,1700.0
2017-03-17 10:45:00,155.72,155.92,155.69,155.77,2700.0,133.4457,133.6171,133.42,133.4886,2700.0
2017-03-17 10:50:00,155.77,155.81,155.57,155.62,5128.0,133.4886,133.5229,133.3172,133.3601,5128.0
2017-03-17 10:55:00,155.69,155.81,155.69,155.72,5842.0,133.42,133.5229,133.42,133.4457,5842.0
2017-03-17 11:00:00,155.71,155.71,155.56,155.67,2327.0,133.4372,133.4372,133.3086,133.4029,2327.0
2017-03-17 11:05:00,155.7,155.96,155.7,155.89,3513.0,133.4286,133.6514,133.4286,133.5914,3513.0
2017-03-17 11:10:00,155.92,155.95,155.82,155.86,3606.0,133.6171,133.6429,133.5314,133.5657,3606.0
2017-03-17 11:15:00,155.86,155.93,155.81,155.93,2325.0,133.5657,133.6257,133.5229,133.6257,2325.0
2017-03-17 11:20:00,156.03,156.13,156.0,156.1,2400.0,133.7114,133.7971,133.6857,133.7714,2400.0
2017-03-17 11:25:00,156.0,156.07,155.95,156.04,3284.0,133.6857,133.7457,133.6429,133.72,3284.0
2017-03-17 11:30:00,156.05,156.07,155.91,155.98,1790.0,133.7285,133.7457,133.6086,133.6686,1790.0
2017-03-17 11:35:00,155.95,155.98,155.86,155.92,1608.0,133.6429,133.6686,133.5657,133.6171,1608.0
2017-03-17 11:40:00,155.95,156.06,155.95,156.06,2773.0,133.6429,133.7371,133.6429,133.7371,2773.0
2017-03-17 11:45:00,156.13,156.18,156.09,156.09,2000.0,133.7971,133.84,133.7628,133.7628,2000.0
2017-03-17 11:50:00,156.04,156.1,156.03,156.06,2465.0,133.72,133.7714,133.7114,133.7371,2465.0
2017-03-17 11:55:00,156.01,156.21,156.01,156.21,2686.0,133.6943,133.8657,133.6943,133.8657,2686.0
2017-03-17 12:00:00,156.18,156.27,156.12,156.27,2623.0,133.84,133.9171,133.7885,133.9171,2623.0
2017-03-17 12:05:00,156.3,156.32,156.19,156.32,1690.0,133.9428,133.9599,133.8485,133.9599,1690.0
2017-03-17 12:10:00,156.31,156.39,156.27,156.32,2000.0,133.9514,134.0199,133.9171,133.9599,2000.0
2017-03-17 12:15:00,156.37,156.45,156.35,156.4,3918.0,134.0028,134.0713,133.9856,134.0285,3918.0
2017-03-17 12:20:00,156.37,156.48,156.37,156.42,1968.0,134.0028,134.097,134.0028,134.0456,1968.0
2017-03-17 12:25:00,156.52,156.57,156.43,156.46,3353.0,134.1313,134.1742,134.0542,134.0799,3353.0
2017-03-17 12:30:00,156.42,156.53,156.41,156.52,4888.0,134.0456,134.1399,134.0371,134.1313,4888.0
2017-03-17 12:35:00,156.51,156.52,156.45,156.45,977.0,134.1227,134.1313,134.0713,134.0713,977.0
2017-03-17 12:40:00,156.42,156.49,156.42,156.45,2500.0,134.0456,134.1056,134.0456,134.0713,2500.0
2017-03-17 12:45:00,156.4,156.47,156.35,156.42,2193.0,134.0285,134.0885,133.9856,134.0456,2193.0
2017-03-17 12:50:00,156.42,156.42,156.32,156.32,2269.0,134.0456,134.0456,133.9599,133.9599,2269.0
2017-03-17 12:55:00,156.31,156.4,156.31,156.36,5746.0,133.9514,134.0285,133.9514,133.9942,5746.0
2017-03-17 13:00:00,156.38,156.45,156.35,156.45,7918.0,134.0113,134.0713,133.9856,134.0713,7918.0
2017-03-17 13:05:00,156.41,156.44,156.4,156.44,1400.0,134.0371,134.0628,134.0285,134.0628,1400.0
2017-03-17 13:10:00,156.47,156.47,156.35,156.43,1750.0,134.0885,134.0885,133.9856,134.0542,1750.0
2017-03-17 13:15:00,156.46,156.52,156.44,156.51,1800.0,134.0799,134.1313,134.0628,134.1227,1800.0
2017-03-17 13:20:00,156.46,156.46,156.36,156.45,1100.0,134.0799,134.0799,133.9942,134.0713,1100.0
2017-03-17 13:25:00,156.52,156.52,156.43,156.43,700.0,134.1313,134.1313,134.0542,134.0542,700.0
2017-03-17 13:30:00,156.39,156.43,156.37,156.42,3059.0,134.0199,134.0542,134.0028,134.0456,3059.0
2017-03-17 13:35:00,156.42,156.6,156.42,156.6,5503.0,134.0456,134.1999,134.0456,134.1999,5503.0
2017-03-17 13:40:00,156.55,156.57,156.49,156.55,2424.0,134.157,134.1742,134.1056,134.157,2424.0
2017-03-17 13:45:00,156.53,156.53,156.46,156.51,3366.0,134.1399,134.1399,134.0799,134.1227,3366.0
2017-03-17 13:50:00,156.59,156.59,156.54,156.54,1507.0,134.1913,134.1913,134.1485,134.1485,1507.0
2017-03-17 13:55:00,156.57,156.61,156.56,156.6,3001.0,134.1742,134.2084,134.1656,134.1999,3001.0
2017-03-17 14:00:00,156.61,156.72,156.61,156.69,8586.0,134.2084,134.3027,134.2084,134.277,8586.0
2017-03-17 14:05:00,156.61,156.71,156.61,156.69,3676.0,134.2084,134.2941,134.2084,134.277,3676.0
2017-03-17 14:10:00,156.69,156.81,156.67,156.81,3332.0,134.277,134.3798,134.2599,134.3798,3332.0
2017-03-17 14:15:00,156.8,156.89,156.8,156.89,1668.0,134.3713,134.4484,134.3713,134.4484,1668.0
2017-03-17 14:20:00,156.94,156.95,156.9,156.95,2681.0,134.4912,134.4998,134.457,134.4998,2681.0
2017-03-17 14:25:00,156.96,156.98,156.85,156.85,2850.0,134.5084,134.5255,134.4141,134.4141,2850.0
2017-03-17 14:30:00,156.86,156.93,156.82,156.82,3608.0,134.4227,134.4827,134.3884,134.3884,3608.0
2017-03-17 14:35:00,156.84,156.84,156.69,156.69,2160.0,134.4055,134.4055,134.277,134.277,2160.0
2017-03-17 14:40:00,156.7,156.81,156.7,156.73,2800.0,134.2856,134.3798,134.2856,134.3113,2800.0
2017-03-17 14:45:00,156.73,156.74,156.65,156.68,5293.0,134.3113,134.3198,134.2427,134.2684,5293.0
2017-03-17 14:50:00,156.68,156.68,156.5,156.55,2653.0,134.2684,134.2684,134.1142,134.157,2653.0
2017-03-17 14:55:00,156.55,156.57,156.43,156.44,3229.0,134.157,134.1742,134.0542,134.0628,3229.0
2017-03-17 15:00:00,156.44,156.57,156.43,156.56,7230.0,134.0628,134.1742,134.0542,134.1656,7230.0
2017-03-17 15:05:00,156.56,156.56,156.41,156.46,3875.0,134.1656,134.1656,134.0371,134.0799,3875.0
2017-03-17 15:10:00,156.44,156.44,156.29,156.29,2117.0,134.0628,134.0628,133.9342,133.9342,2117.0
2017-03-17 15:15:00,156.3,156.31,156.22,156.27,4000.0,133.9428,133.9514,133.8742,133.9171,4000.0
2017-03-17 15:20:00,156.27,156.32,156.18,156.28,4115.0,133.9171,133.9599,133.84,133.9256,4115.0
2017-03-17 15:25:00,156.26,156.43,156.23,156.43,9913.0,133.9085,134.0542,133.8828,134.0542,9913.0
2017-03-17 15:30:00,156.4,156.4,156.28,156.32,10237.0,134.0285,134.0285,133.9256,133.9599,10237.0
2017-03-17 15:35:00,156.33,156.44,156.23,156.44,15053.0,133.9685,134.0628,133.8828,134.0628,15053.0
2017-03-17 15:40:00,156.43,156.45,156.26,156.27,17919.0,134.0542,134.0713,133.9085,133.9171,17919.0
2017-03-17 15:45:00,156.26,156.34,155.93,156.29,42041.0,133.9085,133.9771,133.6257,133.9342,42041.0
2017-03-17 15:50:00,156.3,156.45,156.24,156.25,25703.0,133.9428,134.0713,133.8914,133.8999,25703.0
2017-03-17 15:55:00,156.24,156.34,155.96,156.02,74065.0,133.8914,133.9771,133.6514,133.7028,74065.0
2017-03-20 09:30:00,156.03,156.03,155.08,155.25,8299.0,133.7114,133.7114,132.8973,133.043,8299.0
2017-03-20 09:35:00,155.32,155.51,155.2,155.37,3101.0,133.103,133.2658,133.0001,133.1458,3101.0
2017-03-20 09:40:00,155.38,155.6,155.38,155.59,2714.0,133.1544,133.3429,133.1544,133.3343,2714.0
2017-03-20 09:45:00,155.53,155.86,155.48,155.65,2500.0,133.2829,133.5657,133.2401,133.3858,2500.0
2017-03-20 09:50:00,155.65,155.68,155.42,155.58,3617.0,133.3858,133.4115,133.1887,133.3258,3617.0
2017-03-20 09:55:00,155.64,155.89,155.41,155.49,3711.0,133.3772,133.5914,133.1801,133.2486,3711.0
2017-03-20 10:00:00,155.51,155.59,155.35,155.38,4608.0,133.2658,133.3343,133.1287,133.1544,4608.0
2017-03-20 10:05:00,155.43,155.66,155.41,155.58,2620.0,133.1972,133.3943,133.1801,133.3258,2620.0
2017-03-20 10:10:00,155.62,155.99,155.62,155.99,2061.0,133.3601,133.6771,133.3601,133.6771,2061.0
2017-03-20 10:15:00,155.99,156.1,155.96,156.0,5111.0,133.6771,133.7714,133.6514,133.6857,5111.0
2017-03-20 10:20:00,156.02,156.12,155.96,156.01,3000.0,133.7028,133.7885,133.6514,133.6943,3000.0
2017-03-20 10:25:00,156.03,156.16,155.99,156.0,2730.0,133.7114,133.8228,133.6771,133.6857,2730.0
2017-03-20 10:30:00,156.03,156.04,155.56,155.56,2154.0,133.7114,133.72,133.3086,133.3086,2154.0
2017-03-20 10:35:00,155.57,155.69,155.53,155.57,4000.0,133.3172,133.42,133.2829,133.3172,4000.0
2017-03-20 10:40:00,155.59,155.65,155.49,155.51,9127.0,133.3343,133.3858,133.2486,133.2658,9127.0
2017-03-20 10:45:00,155.54,155.75,155.51,155.68,4027.0,133.2915,133.4715,133.2658,133.4115,4027.0
2017-03-20 10:50:00,155.7,155.71,155.45,155.45,4529.0,133.4286,133.4372,133.2144,133.2144,4529.0
2017-03-20 10:55:00,155.5,155.75,155.5,155.69,5840.0,133.2572,133.4715,133.2572,133.42,5840.0
2017-03-20 11:00:00,155.65,155.71,155.49,155.62,3501.0,133.3858,133.4372,133.2486,133.3601,3501.0
2017-03-20 11:05:00,155.6,155.74,155.56,155.71,2100.0,133.3429,133.4629,133.3086,133.4372,2100.0
2017-03-20 11:10:00,155.77,155.83,155.64,155.64,3015.0,133.4886,133.54,133.3772,133.3772,3015.0
2017-03-20 11:15:00,155.58,155.77,155.58,155.77,1550.0,133.3258,133.4886,133.3258,133.4886,1550.0
2017-03-20 11:20:00,155.73,155.78,155.6,155.65,5090.0,133.4543,133.4972,133.3429,133.3858,5090.0
2017-03-20 11:25:00,155.66,155.85,155.64,155.73,4667.0,133.3943,133.5572,133.3772,133.4543,4667.0
2017-03-20 11:30:00,155.7,155.82,155.69,155.73,1250.0,133.4286,133.5314,133.42,133.4543,1250.0
2017-03-20 11:35:00,155.72,155.85,155.65,155.8,2300.0,133.4457,133.5572,133.3858,133.5143,2300.0
2017-03-20 11:40:00,155.81,155.83,155.72,155.72,4467.0,133.5229,133.54,133.4457,133.4457,4467.0
2017-03-20 11:45:00,155.78,155.78,155.6,155.6,2100.0,133.4972,133.4972,133.3429,133.3429,2100.0
2017-03-20 11:50:00,155.59,155.75,155.56,155.72,1851.0,133.3343,133.4715,133.3086,133.4457,1851.0
2017-03-20 11:55:00,155.72,155.72,155.62,155.71,2340.0,133.4457,133.4457,133.3601,133.4372,2340.0
2017-03-20 12:00:00,155.71,155.71,155.56,155.62,1961.0,133.4372,133.4372,133.3086,133.3601,1961.0
2017-03-20 12:05:00,155.57,155.68,155.57,155.59,2030.0,133.3172,133.4115,133.3172,133.3343,2030.0
2017-03-20 12:10:00,155.58,155.73,155.58,155.66,1300.0,133.3258,133.4543,133.3258,133.3943,1300.0
2017-03-20 12:15:00,155.67,155.67,155.46,155.52,2177.0,133.4029,133.4029,133.2229,133.2744,2177.0
2017-03-20 12:20:00,155.51,155.63,155.5,155.63,2582.0,133.2658,133.3686,133.2572,133.3686,2582.0
2017-03-20 12:25:00,155.67,155.75,155.6,155.7,5678.0,133.4029,133.4715,133.3429,133.4286,5678.0
2017-03-20 12:30:00,155.73,155.88,155.73,155.84,24056.0,133.4543,133.5829,133.4543,133.5486,24056.0
2017-03-20 12:35:00,155.83,155.87,155.75,155.83,6298.0,133.54,133.5743,133.4715,133.54,6298.0
2017-03-20 12:40:00,155.83,155.83,155.72,155.81,1600.0,133.54,133.54,133.4457,133.5229,1600.0
2017-03-20 12:45:00,155.82,155.9,155.78,155.78,3400.0,133.5314,133.6,133.4972,133.4972,3400.0
2017-03-20 12:50:00,155.8,155.85,155.76,155.78,1500.0,133.5143,133.5572,133.48,133.4972,1500.0
2017-03-20 12:55:00,155.7,155.7,155.53,155.68,11255.0,133.4286,133.4286,133.2829,133.4115,11255.0
2017-03-20 13:00:00,155.63,155.67,155.56,155.6,31800.0,133.3686,133.4029,133.3086,133.3429,31800.0
2017-03-20 13:05:00,155.55,155.59,155.43,155.53,3320.0,133.3001,133.3343,133.1972,133.2829,3320.0
2017-03-20 13:10:00,155.55,155.62,155.53,155.58,4148.0,133.3001,133.3601,133.2829,133.3258,4148.0
2017-03-20 13:15:00,155.58,155.61,155.56,155.58,900.0,133.3258,133.3515,133.3086,133.3258,900.0
2017-03-20 13:20:00,155.61,155.61,155.5,155.53,1900.0,133.3515,133.3515,133.2572,133.2829,1900.0
2017-03-20 13:25:00,155.58,155.62,155.53,155.61,3362.0,133.3258,133.3601,133.2829,133.3515,3362.0
2017-03-20 13:30:00,155.62,155.68,155.61,155.67,2000.0,133.3601,133.4115,133.3515,133.4029,2000.0
2017-03-20 13:35:00,155.61,155.62,155.55,155.58,5262.0,133.3515,133.3601,133.3001,133.3258,5262.0
2017-03-20 13:40:00,155.42,155.42,155.22,155.22,7338.0,133.1887,133.1887,133.0173,133.0173,7338.0
2017-03-20 13:45:00,155.22,155.45,155.22,155.42,12311.0,133.0173,133.2144,133.0173,133.1887,12311.0
2017-03-20 13:50:00,155.4,155.48,155.34,155.34,7499.0,133.1715,133.2401,133.1201,133.1201,7499.0
2017-03-20 13:55:00,155.39,155.5,155.38,155.48,6020.0,133.163,133.2572,133.1544,133.2401,6020.0
2017-03-20 14:00:00,155.45,155.48,155.36,155.37,2600.0,133.2144,133.2401,133.1372,133.1458,2600.0
2017-03-20 14:05:00,155.36,155.51,155.34,155.51,7464.0,133.1372,133.2658,133.1201,133.2658,7464.0
2017-03-20 14:10:00,155.5,155.61,155.46,155.57,5922.0,133.2572,133.3515,133.2229,133.3172,5922.0
2017-03-20 14:15:00,155.57,155.63,155.52,155.55,3127.0,133.3172,133.3686,133.2744,133.3001,3127.0
2017-03-20 14:20:00,155.52,155.53,155.44,155.53,1900.0,133.2744,133.2829,133.2058,133.2829,1900.0
2017-03-20 14:25:00,155.53,155.63,155.53,155.62,3486.0,133.2829,133.3686,133.2829,133.3601,3486.0
2017-03-20 14:30:00,155.6,155.61,155.55,155.58,1000.0,133.3429,133.3515,133.3001,133.3258,1000.0
2017-03-20 14:35:00,155.61,155.61,155.35,155.38,3750.0,133.3515,133.3515,133.1287,133.1544,3750.0
2017-03-20 14:40:00,155.42,155.45,155.4,155.44,2250.0,133.1887,133.2144,133.1715,133.2058,2250.0
2017-03-20 14:45:00,155.4,155.49,155.35,155.45,12976.0,133.1715,133.2486,133.1287,133.2144,12976.0
2017-03-20 14:50:00,155.44,155.5,155.36,155.5,11601.0,133.2058,133.2572,133.1372,133.2572,11601.0
2017-03-20 14:55:00,155.47,155.52,155.47,155.52,1648.0,133.2315,133.2744,133.2315,133.2744,1648.0
2017-03-20 15:00:00,155.46,155.5,155.4,155.5,9469.0,133.2229,133.2572,133.1715,133.2572,9469.0
2017-03-20 15:05:00,155.49,155.55,155.46,155.51,4143.0,133.2486,133.3001,133.2229,133.2658,4143.0
2017-03-20 15:10:00,155.51,155.64,155.51,155.64,1879.0,133.2658,133.3772,133.2658,133.3772,1879.0
2017-03-20 15:15:00,155.71,155.88,155.7,155.83,2604.0,133.4372,133.5829,133.4286,133.54,2604.0
2017-03-20 15:20:00,155.9,155.91,155.8,155.81,3135.0,133.6,133.6086,133.5143,133.5229,3135.0
2017-03-20 15:25:00,155.8,155.9,155.77,155.82,2984.0,133.5143,133.6,133.4886,133.5314,2984.0
2017-03-20 15:30:00,155.84,155.93,155.82,155.9,6008.0,133.5486,133.6257,133.5314,133.6,6008.0
2017-03-20 15:35:00,155.9,155.93,155.81,155.81,4005.0,133.6,133.6257,133.5229,133.5229,4005.0
2017-03-20 15:40:00,155.78,155.92,155.78,155.92,8782.0,133.4972,133.6171,133.4972,133.6171,8782.0
2017-03-20 15:45:00,155.87,155.93,155.78,155.91,8484.0,133.5743,133.6257,133.4972,133.6086,8484.0
2017-03-20 15:50:00,155.91,155.99,155.88,155.89,19701.0,133.6086,133.6771,133.5829,133.5914,19701.0
2017-03-20 15:55:00,155.9,155.96,155.84,155.95,50083.0,133.6,133.6514,133.5486,133.6429,50083.0
2017-03-21 09:30:00,156.94,157.17,156.45,157.17,11302.0,134.4912,134.6883,134.0713,134.6883,11302.0
2017-03-21 09:35:00,157.18,157.26,156.81,156.92,4300.0,134.6969,134.7655,134.3798,134.4741,4300.0
2017-03-21 09:40:00,156.93,156.93,156.51,156.69,4463.0,134.4827,134.4827,134.1227,134.277,4463.0
2017-03-21 09:45:00,156.79,156.89,156.49,156.49,7184.0,134.3627,134.4484,134.1056,134.1056,7184.0
2017-03-21 09:50:00,156.54,156.68,156.38,156.39,4800.0,134.1485,134.2684,134.0113,134.0199,4800.0
2017-03-21 09:55:00,156.35,156.44,156.25,156.25,2470.0,133.9856,134.0628,133.8999,133.8999,2470.0
2017-03-21 10:00:00,156.23,156.26,155.89,156.17,13643.0,133.8828,133.9085,133.5914,133.8314,13643.0
2017-03-21 10:05:00,156.17,156.17,155.92,156.0,11363.0,133.8314,133.8314,133.6171,133.6857,11363.0
2017-03-21 10:10:00,156.05,156.12,155.88,156.06,17879.0,133.7285,133.7885,133.5829,133.7371,17879.0
2017-03-21 10:15:00,156.09,156.1,155.76,155.93,12697.0,133.7628,133.7714,133.48,133.6257,12697.0
2017-03-21 10:20:00,155.91,155.91,155.62,155.62,3300.0,133.6086,133.6086,133.3601,133.3601,3300.0
2017-03-21 10:25:00,155.58,155.59,155.24,155.24,3591.0,133.3258,133.3343,133.0344,133.0344,3591.0
2017-03-21 10:30:00,155.2,155.42,154.91,155.41,18300.0,133.0001,133.1887,132.7516,133.1801,18300.0
2017-03-21 10:35:00,155.43,155.49,155.29,155.35,2700.0,133.1972,133.2486,133.0773,133.1287,2700.0
2017-03-21 10:40:00,155.34,155.38,155.13,155.13,4806.0,133.1201,133.1544,132.9401,132.9401,4806.0
2017-03-21 10:45:00,155.13,155.17,154.92,154.93,6351.0,132.9401,132.9744,132.7602,132.7688,6351.0
2017-03-21 10:50:00,154.89,154.9,154.58,154.58,2312.0,132.7345,132.743,132.4688,132.4688,2312.0
2017-03-21 10:55:00,154.55,154.56,153.97,153.97,14541.0,132.4431,132.4517,131.9461,131.9461,14541.0
2017-03-21 11:00:00,154.08,154.25,154.01,154.12,5580.0,132.0403,132.186,131.9803,132.0746,5580.0
2017-03-21 11:05:00,154.0,154.22,153.98,154.07,5575.0,131.9718,132.1603,131.9546,132.0318,5575.0
2017-03-21 11:10:00,154.09,154.18,153.97,153.99,5650.0,132.0489,132.126,131.9461,131.9632,5650.0
2017-03-21 11:15:00,153.99,153.99,153.57,153.75,38266.0,131.9632,131.9632,131.6033,131.7575,38266.0
2017-03-21 11:20:00,153.75,153.89,153.56,153.89,9709.0,131.7575,131.8775,131.5947,131.8775,9709.0
2017-03-21 11:25:00,153.93,154.0,153.74,153.89,3434.0,131.9118,131.9718,131.749,131.8775,3434.0
2017-03-21 11:30:00,153.92,153.93,153.6,153.75,7254.0,131.9032,131.9118,131.629,131.7575,7254.0
2017-03-21 11:35:00,153.78,153.86,153.57,153.82,3005.0,131.7832,131.8518,131.6033,131.8175,3005.0
2017-03-21 11:40:00,153.76,153.98,153.64,153.98,7547.0,131.7661,131.9546,131.6633,131.9546,7547.0
2017-03-21 11:45:00,154.0,154.37,154.0,154.34,5255.0,131.9718,132.2889,131.9718,132.2631,5255.0
2017-03-21 11:50:00,154.3,154.62,154.3,154.57,2775.0,132.2289,132.5031,132.2289,132.4602,2775.0
2017-03-21 11:55:00,154.55,154.64,154.46,154.63,6361.0,132.4431,132.5202,132.366,132.5117,6361.0
2017-03-21 12:00:00,154.58,154.58,154.23,154.36,9036.0,132.4688,132.4688,132.1689,132.2803,9036.0
2017-03-21 12:05:00,154.39,154.73,154.36,154.6,3100.0,132.306,132.5974,132.2803,132.486,3100.0
2017-03-21 12:10:00,154.59,154.59,154.47,154.49,4299.0,132.4774,132.4774,132.3746,132.3917,4299.0
2017-03-21 12:15:00,154.43,154.56,154.39,154.42,2100.0,132.3403,132.4517,132.306,132.3317,2100.0
2017-03-21 12:20:00,154.44,154.56,154.25,154.25,2264.0,132.3488,132.4517,132.186,132.186,2264.0
2017-03-21 12:25:00,154.31,154.41,154.21,154.33,3006.0,132.2374,132.3231,132.1517,132.2546,3006.0
2017-03-21 12:30:00,154.41,154.48,154.24,154.26,6315.0,132.3231,132.3831,132.1774,132.1946,6315.0
2017-03-21 12:35:00,154.24,154.26,154.05,154.18,5681.0,132.1774,132.1946,132.0146,132.126,5681.0
2017-03-21 12:40:00,154.18,154.28,154.17,154.19,4352.0,132.126,132.2117,132.1175,132.1346,4352.0
2017-03-21 12:45:00,154.11,154.12,153.96,154.09,10878.0,132.066,132.0746,131.9375,132.0489,10878.0
2017-03-21 12:50:00,154.07,154.18,154.01,154.18,2602.0,132.0318,132.126,131.9803,132.126,2602.0
2017-03-21 12:55:00,154.07,154.26,154.07,154.08,5653.0,132.0318,132.1946,132.0318,132.0403,5653.0
2017-03-21 13:00:00,154.14,154.25,154.13,154.25,2000.0,132.0918,132.186,132.0832,132.186,2000.0
2017-03-21 13:05:00,154.2,154.2,154.06,154.12,3300.0,132.1432,132.1432,132.0232,132.0746,3300.0
2017-03-21 13:10:00,154.02,154.18,153.9,154.05,12430.0,131.9889,132.126,131.8861,132.0146,12430.0
2017-03-21 13:15:00,154.1,154.17,154.0,154.17,1542.0,132.0575,132.1175,131.9718,132.1175,1542.0
2017-03-21 13:20:00,154.16,154.16,153.86,154.01,4447.0,132.1089,132.1089,131.8518,131.9803,4447.0
2017-03-21 13:25:00,154.05,154.14,153.95,154.13,2828.0,132.0146,132.0918,131.9289,132.0832,2828.0
2017-03-21 13:30:00,154.21,154.3,154.14,154.19,2461.0,132.1517,132.2289,132.0918,132.1346,2461.0
2017-03-21 13:35:00,154.09,154.15,153.94,154.09,5684.0,132.0489,132.1003,131.9204,132.0489,5684.0
2017-03-21 13:40:00,154.09,154.18,153.87,153.88,4491.0,132.0489,132.126,131.8604,131.8689,4491.0
2017-03-21 13:45:00,153.86,153.92,153.71,153.82,6549.0,131.8518,131.9032,131.7233,131.8175,6549.0
2017-03-21 13:50:00,153.9,153.94,153.7,153.88,15052.0,131.8861,131.9204,131.7147,131.8689,15052.0
2017-03-21 13:55:00,153.87,153.89,153.67,153.8,9300.0,131.8604,131.8775,131.689,131.8004,9300.0
2017-03-21 14:00:00,153.75,153.96,153.73,153.78,7066.0,131.7575,131.9375,131.7404,131.7832,7066.0
2017-03-21 14:05:00,153.74,154.08,153.64,154.08,7700.0,131.749,132.0403,131.6633,132.0403,7700.0
2017-03-21 14:10:00,154.07,154.07,153.83,154.02,3452.0,132.0318,132.0318,131.8261,131.9889,3452.0
2017-03-21 14:15:00,153.97,154.29,153.96,154.29,5759.0,131.9461,132.2203,131.9375,132.2203,5759.0
2017-03-21 14:20:00,154.25,154.25,154.07,154.14,6500.0,132.186,132.186,132.0318,132.0918,6500.0
2017-03-21 14:25:00,154.09,154.14,153.9,154.05,2664.0,132.0489,132.0918,131.8861,132.0146,2664.0
2017-03-21 14:30:00,153.98,154.28,153.96,154.15,6130.0,131.9546,132.2117,131.9375,132.1003,6130.0
2017-03-21 14:35:00,154.23,154.32,154.08,154.14,2909.0,132.1689,132.246,132.0403,132.0918,2909.0
2017-03-21 14:40:00,154.05,154.23,154.02,154.11,4507.0,132.0146,132.1689,131.9889,132.066,4507.0
2017-03-21 14:45:00,153.95,154.03,153.7,153.85,5900.0,131.9289,131.9975,131.7147,131.8432,5900.0
2017-03-21 14:50:00,153.9,153.93,153.73,153.89,3800.0,131.8861,131.9118,131.7404,131.8775,3800.0
2017-03-21 14:55:00,153.92,154.12,153.83,153.99,4824.0,131.9032,132.0746,131.8261,131.9632,4824.0
2017-03-21 15:00:00,153.94,153.95,153.76,153.89,5546.0,131.9204,131.9289,131.7661,131.8775,5546.0
2017-03-21 15:05:00,153.88,154.11,153.88,153.98,6915.0,131.8689,132.066,131.8689,131.9546,6915.0
2017-03-21 15:10:00,153.96,154.13,153.95,153.99,5500.0,131.9375,132.0832,131.9289,131.9632,5500.0
2017-03-21 15:15:00,154.02,154.31,153.95,154.25,10099.0,131.9889,132.2374,131.9289,132.186,10099.0
2017-03-21 15:20:00,154.24,154.33,154.11,154.15,6788.0,132.1774,132.2546,132.066,132.1003,6788.0
2017-03-21 15:25:00,154.17,154.24,154.07,154.14,4640.0,132.1175,132.1774,132.0318,132.0918,4640.0
2017-03-21 15:30:00,154.15,154.16,153.96,154.0,8390.0,132.1003,132.1089,131.9375,131.9718,8390.0
2017-03-21 15:35:00,153.99,154.08,153.94,154.0,18072.0,131.9632,132.0403,131.9204,131.9718,18072.0
2017-03-21 15:40:00,153.96,154.07,153.92,154.01,65180.0,131.9375,132.0318,131.9032,131.9803,65180.0
2017-03-21 15:45:00,153.97,154.05,153.92,153.95,29458.0,131.9461,132.0146,131.9032,131.9289,29458.0
2017-03-21 15:50:00,153.97,154.06,153.86,154.06,41429.0,131.9461,132.0232,131.8518,132.0232,41429.0
2017-03-21 15:55:00,154.07,154.33,153.99,154.14,65950.0,132.0318,132.2546,131.9632,132.0918,65950.0
2017-03-22 09:30:00,153.92,153.92,153.12,153.85,26471.0,131.9032,131.9032,131.2177,131.8432,26471.0
2017-03-22 09:35:00,153.75,154.12,153.58,153.92,7563.0,131.7575,132.0746,131.6119,131.9032,7563.0
2017-03-22 09:40:00,153.92,154.47,153.68,154.28,7287.0,131.9032,132.3746,131.6976,132.2117,7287.0
2017-03-22 09:45:00,154.43,154.85,154.31,154.68,7013.0,132.3403,132.7002,132.2374,132.5545,7013.0
2017-03-22 09:50:00,154.68,154.68,154.19,154.19,2389.0,132.5545,132.5545,132.1346,132.1346,2389.0
2017-03-22 09:55:00,154.13,154.14,153.95,153.95,3650.0,132.0832,132.0918,131.9289,131.9289,3650.0
2017-03-22 10:00:00,153.89,154.17,153.88,153.97,7852.0,131.8775,132.1175,131.8689,131.9461,7852.0
2017-03-22 10:05:00,153.97,154.17,153.93,154.12,14575.0,131.9461,132.1175,131.9118,132.0746,14575.0
2017-03-22 10:10:00,154.06,154.16,153.92,154.03,9900.0,132.0232,132.1089,131.9032,131.9975,9900.0
2017-03-22 10:15:00,154.09,154.1,153.96,153.99,2900.0,132.0489,132.0575,131.9375,131.9632,2900.0
2017-03-22 10:20:00,153.97,154.23,153.92,154.09,5200.0,131.9461,132.1689,131.9032,132.0489,5200.0
2017-03-22 10:25:00,154.07,154.12,153.92,153.92,2700.0,132.0318,132.0746,131.9032,131.9032,2700.0
2017-03-22 10:30:00,153.91,153.93,153.66,153.77,49552.0,131.8947,131.9118,131.6804,131.7747,49552.0
2017-03-22 10:35:00,153.86,154.15,153.81,154.1,24650.0,131.8518,132.1003,131.809,132.0575,24650.0
2017-03-22 10:40:00,154.11,154.16,153.96,153.96,4239.0,132.066,132.1089,131.9375,131.9375,4239.0
2017-03-22 10:45:00,153.88,153.97,153.76,153.76,4743.0,131.8689,131.9461,131.7661,131.7661,4743.0
2017-03-22 10:50:00,153.84,153.93,153.78,153.89,2601.0,131.8347,131.9118,131.7832,131.8775,2601.0
2017-03-22 10:55:00,153.78,154.05,153.64,153.9,11846.0,131.7832,132.0146,131.6633,131.8861,11846.0
2017-03-22 11:00:00,153.99,153.99,153.85,153.88,4350.0,131.9632,131.9632,131.8432,131.8689,4350.0
2017-03-22 11:05:00,153.93,153.95,153.82,153.82,2900.0,131.9118,131.9289,131.8175,131.8175,2900.0
2017-03-22 11:10:00,153.85,153.92,153.74,153.78,2740.0,131.8432,131.9032,131.749,131.7832,2740.0
2017-03-22 11:15:00,153.79,154.59,153.76,154.55,6497.0,131.7918,132.4774,131.7661,132.4431,6497.0
2017-03-22 11:20:00,154.53,154.9,154.51,154.86,5547.0,132.426,132.743,132.4088,132.7088,5547.0
2017-03-22 11:25:00,154.78,154.82,154.73,154.77,1150.0,132.6402,132.6745,132.5974,132.6316,1150.0
2017-03-22 11:30:00,154.77,154.77,154.65,154.68,3627.0,132.6316,132.6316,132.5288,132.5545,3627.0
2017-03-22 11:35:00,154.65,154.68,154.56,154.58,1400.0,132.5288,132.5545,132.4517,132.4688,1400.0
2017-03-22 11:40:00,154.66,154.72,154.63,154.67,4631.0,132.5374,132.5888,132.5117,132.5459,4631.0
2017-03-22 11:45:00,154.64,154.78,154.62,154.78,4148.0,132.5202,132.6402,132.5031,132.6402,4148.0
2017-03-22 11:50:00,154.73,154.87,154.7,154.74,3600.0,132.5974,132.7173,132.5717,132.6059,3600.0
2017-03-22 11:55:00,154.73,154.9,154.73,154.88,2400.0,132.5974,132.743,132.5974,132.7259,2400.0
2017-03-22 12:00:00,154.9,154.91,154.76,154.85,4100.0,132.743,132.7516,132.6231,132.7002,4100.0
2017-03-22 12:05:00,154.9,154.98,154.71,154.71,3156.0,132.743,132.8116,132.5802,132.5802,3156.0
2017-03-22 12:10:00,154.67,154.67,154.43,154.46,3168.0,132.5459,132.5459,132.3403,132.366,3168.0
2017-03-22 12:15:00,154.38,154.42,154.32,154.36,3059.0,132.2974,132.3317,132.246,132.2803,3059.0
2017-03-22 12:20:00,154.33,154.37,154.12,154.12,4247.0,132.2546,132.2889,132.0746,132.0746,4247.0
2017-03-22 12:25:00,154.08,154.22,154.08,154.16,2701.0,132.0403,132.1603,132.0403,132.1089,2701.0
2017-03-22 12:30:00,154.16,154.37,154.09,154.34,4898.0,132.1089,132.2889,132.0489,132.2631,4898.0
2017-03-22 12:35:00,154.4,154.5,154.31,154.37,2049.0,132.3146,132.4003,132.2374,132.2889,2049.0
2017-03-22 12:40:00,154.37,154.42,154.24,154.28,1900.0,132.2889,132.3317,132.1774,132.2117,1900.0
2017-03-22 12:45:00,154.3,154.35,154.23,154.23,3031.0,132.2289,132.2717,132.1689,132.1689,3031.0
2017-03-22 12:50:00,154.18,154.25,154.05,154.09,1700.0,132.126,132.186,132.0146,132.0489,1700.0
2017-03-22 12:55:00,154.07,154.14,154.05,154.06,4581.0,132.0318,132.0918,132.0146,132.0232,4581.0
2017-03-22 13:00:00,154.06,154.07,153.73,153.86,7577.0,132.0232,132.0318,131.7404,131.8518,7577.0
2017-03-22 13:05:00,153.86,153.94,153.79,153.9,4376.0,131.8518,131.9204,131.7918,131.8861,4376.0
2017-03-22 13:10:00,153.96,153.97,153.76,153.77,2600.0,131.9375,131.9461,131.7661,131.7747,2600.0
2017-03-22 13:15:00,153.76,154.08,153.75,153.91,7002.0,131.7661,132.0403,131.7575,131.8947,7002.0
2017-03-22 13:20:00,153.96,154.18,153.95,154.12,6300.0,131.9375,132.126,131.9289,132.0746,6300.0
2017-03-22 13:25:00,154.12,154.13,154.02,154.02,379.0,132.0746,132.0832,131.9889,131.9889,379.0
2017-03-22 13:30:00,154.11,154.19,154.08,154.09,4956.0,132.066,132.1346,132.0403,132.0489,4956.0
2017-03-22 13:35:00,154.21,154.21,154.12,154.15,1107.0,132.1517,132.1517,132.0746,132.1003,1107.0
2017-03-22 13:40:00,154.18,154.28,154.16,154.16,3531.0,132.126,132.2117,132.1089,132.1089,3531.0
2017-03-22 13:45:00,154.23,154.23,153.95,154.02,7856.0,132.1689,132.1689,131.9289,131.9889,7856.0
2017-03-22 13:50:00,154.08,154.08,153.92,154.05,8324.0,132.0403,132.0403,131.9032,132.0146,8324.0
2017-03-22 13:55:00,154.03,154.06,153.95,154.03,3500.0,131.9975,132.0232,131.9289,131.9975,3500.0
2017-03-22 14:00:00,154.08,154.29,154.03,154.25,3957.0,132.0403,132.2203,131.9975,132.186,3957.0
2017-03-22 14:05:00,154.26,154.26,153.97,154.03,2064.0,132.1946,132.1946,131.9461,131.9975,2064.0
2017-03-22 14:10:00,154.03,154.12,154.03,154.09,5500.0,131.9975,132.0746,131.9975,132.0489,5500.0
2017-03-22 14:15:00,154.06,154.18,153.97,154.09,8243.0,132.0232,132.126,131.9461,132.0489,8243.0
2017-03-22 14:20:00,154.1,154.16,154.07,154.16,925.0,132.0575,132.1089,132.0318,132.1089,925.0
2017-03-22 14:25:00,154.19,154.22,154.0,154.06,4890.0,132.1346,132.1603,131.9718,132.0232,4890.0
2017-03-22 14:30:00,154.06,154.16,154.02,154.14,4174.0,132.0232,132.1089,131.9889,132.0918,4174.0
2017-03-22 14:35:00,154.09,154.29,154.09,154.26,5643.0,132.0489,132.2203,132.0489,132.1946,5643.0
2017-03-22 14:40:00,154.29,154.3,154.22,154.25,1700.0,132.2203,132.2289,132.1603,132.186,1700.0
2017-03-22 14:45:00,154.29,154.35,154.18,154.31,3500.0,132.2203,132.2717,132.126,132.2374,3500.0
2017-03-22 14:50:00,154.37,154.44,154.3,154.3,6100.0,132.2889,132.3488,132.2289,132.2289,6100.0
2017-03-22 14:55:00,154.3,154.42,154.26,154.42,3071.0,132.2289,132.3317,132.1946,132.3317,3071.0
2017-03-22 15:00:00,154.38,154.43,154.36,154.38,2800.0,132.2974,132.3403,132.2803,132.2974,2800.0
2017-03-22 15:05:00,154.37,154.5,154.33,154.45,6775.0,132.2889,132.4003,132.2546,132.3574,6775.0
2017-03-22 15:10:00,154.45,154.48,154.4,154.45,3800.0,132.3574,132.3831,132.3146,132.3574,3800.0
2017-03-22 15:15:00,154.46,154.67,154.42,154.67,7871.0,132.366,132.5459,132.3317,132.5459,7871.0
2017-03-22 15:20:00,154.74,154.9,154.72,154.81,3700.0,132.6059,132.743,132.5888,132.6659,3700.0
2017-03-22 15:25:00,154.76,154.76,154.59,154.59,6062.0,132.6231,132.6231,132.4774,132.4774,6062.0
2017-03-22 15:30:00,154.59,154.59,154.43,154.45,4962.0,132.4774,132.4774,132.3403,132.3574,4962.0
2017-03-22 15:35:00,154.45,154.46,154.21,154.21,5300.0,132.3574,132.366,132.1517,132.1517,5300.0
2017-03-22 15:40:00,154.28,154.57,154.25,154.37,13445.0,132.2117,132.4602,132.186,132.2889,13445.0
2017-03-22 15:45:00,154.39,154.66,154.39,154.62,12954.0,132.306,132.5374,132.306,132.5031,12954.0
2017-03-22 15:50:00,154.65,154.82,154.62,154.79,16597.0,132.5288,132.6745,132.5031,132.6488,16597.0
2017-03-22 15:55:00,154.8,154.9,154.52,154.61,48141.0,132.6573,132.743,132.4174,132.4945,48141.0
2017-03-23 09:30:00,154.64,155.02,154.37,154.37,9142.0,132.5202,132.8459,132.2889,132.2889,9142.0
2017-03-23 09:35:00,154.71,154.91,154.27,154.62,5004.0,132.5802,132.7516,132.2032,132.5031,5004.0
2017-03-23 09:40:00,154.69,155.15,154.68,155.03,7623.0,132.5631,132.9573,132.5545,132.8544,7623.0
2017-03-23 09:45:00,155.17,155.17,154.85,154.93,3000.0,132.9744,132.9744,132.7002,132.7688,3000.0
2017-03-23 09:50:00,154.95,154.96,154.64,154.69,2401.0,132.7859,132.7945,132.5202,132.5631,2401.0
2017-03-23 09:55:00,154.88,155.02,154.78,154.81,3006.0,132.7259,132.8459,132.6402,132.6659,3006.0
2017-03-23 10:00:00,154.68,155.09,154.56,154.94,2804.0,132.5545,132.9059,132.4517,132.7773,2804.0
2017-03-23 10:05:00,154.96,155.01,154.64,154.64,3408.0,132.7945,132.8373,132.5202,132.5202,3408.0
2017-03-23 10:10:00,154.66,154.75,154.57,154.75,4451.0,132.5374,132.6145,132.4602,132.6145,4451.0
2017-03-23 10:15:00,154.8,154.84,154.69,154.74,2679.0,132.6573,132.6916,132.5631,132.6059,2679.0
2017-03-23 10:20:00,154.81,155.13,154.79,155.13,7841.0,132.6659,132.9401,132.6488,132.9401,7841.0
2017-03-23 10:25:00,155.12,155.15,155.0,155.03,2194.0,132.9316,132.9573,132.8287,132.8544,2194.0
2017-03-23 10:30:00,155.12,155.2,155.01,155.05,4400.0,132.9316,133.0001,132.8373,132.8716,4400.0
2017-03-23 10:35:00,155.04,155.33,155.04,155.3,3375.0,132.863,133.1115,132.863,133.0858,3375.0
2017-03-23 10:40:00,155.32,155.52,155.32,155.39,2200.0,133.103,133.2744,133.103,133.163,2200.0
2017-03-23 10:45:00,155.34,155.44,155.3,155.32,3717.0,133.1201,133.2058,133.0858,133.103,3717.0
2017-03-23 10:50:00,155.32,155.45,155.23,155.44,2100.0,133.103,133.2144,133.0258,133.2058,2100.0
2017-03-23 10:55:00,155.51,155.52,155.4,155.41,6819.0,133.2658,133.2744,133.1715,133.1801,6819.0
2017-03-23 11:00:00,155.33,155.41,154.8,154.8,35163.0,133.1115,133.1801,132.6573,132.6573,35163.0
2017-03-23 11:05:00,154.8,155.03,154.79,154.95,6524.0,132.6573,132.8544,132.6488,132.7859,6524.0
2017-03-23 11:10:00,155.01,155.19,154.92,155.19,2198.0,132.8373,132.9916,132.7602,132.9916,2198.0
2017-03-23 11:15:00,155.18,155.48,155.14,155.31,5260.0,132.983,133.2401,132.9487,133.0944,5260.0
2017-03-23 11:20:00,155.25,155.27,155.11,155.19,2006.0,133.043,133.0601,132.923,132.9916,2006.0
2017-03-23 11:25:00,155.23,155.23,155.05,155.16,3701.0,133.0258,133.0258,132.8716,132.9659,3701.0
2017-03-23 11:30:00,155.18,155.21,155.1,155.13,4000.0,132.983,133.0087,132.9144,132.9401,4000.0
2017-03-23 11:35:00,155.08,155.1,154.95,154.96,5700.0,132.8973,132.9144,132.7859,132.7945,5700.0
2017-03-23 11:40:00,155.03,155.14,154.93,155.02,5421.0,132.8544,132.9487,132.7688,132.8459,5421.0
2017-03-23 11:45:00,155.11,155.19,154.92,155.19,2737.0,132.923,132.9916,132.7602,132.9916,2737.0
2017-03-23 11:50:00,155.07,155.11,154.89,154.89,1300.0,132.8887,132.923,132.7345,132.7345,1300.0
2017-03-23 11:55:00,154.87,154.92,154.76,154.78,2100.0,132.7173,132.7602,132.6231,132.6402,2100.0
2017-03-23 12:00:00,154.81,154.91,154.81,154.87,2628.0,132.6659,132.7516,132.6659,132.7173,2628.0
2017-03-23 12:05:00,154.95,154.95,154.8,154.85,3201.0,132.7859,132.7859,132.6573,132.7002,3201.0
2017-03-23 12:10:00,154.95,155.05,154.86,154.94,4789.0,132.7859,132.8716,132.7088,132.7773,4789.0
2017-03-23 12:15:00,154.93,155.09,154.91,154.93,3500.0,132.7688,132.9059,132.7516,132.7688,3500.0
2017-03-23 12:20:00,154.91,155.01,154.86,154.95,5152.0,132.7516,132.8373,132.7088,132.7859,5152.0
2017-03-23 12:25:00,154.98,154.98,154.87,154.88,3000.0,132.8116,132.8116,132.7173,132.7259,3000.0
2017-03-23 12:30:00,154.87,154.91,154.78,154.81,3350.0,132.7173,132.7516,132.6402,132.6659,3350.0
2017-03-23 12:35:00,154.78,154.83,154.73,154.74,2666.0,132.6402,132.6831,132.5974,132.6059,2666.0
2017-03-23 12:40:00,154.78,154.82,154.67,154.69,6177.0,132.6402,132.6745,132.5459,132.5631,6177.0
2017-03-23 12:45:00,154.78,154.84,154.69,154.69,1870.0,132.6402,132.6916,132.5631,132.5631,1870.0
2017-03-23 12:50:00,154.69,154.69,154.56,154.69,2310.0,132.5631,132.5631,132.4517,132.5631,2310.0
2017-03-23 12:55:00,154.65,154.86,154.65,154.8,3700.0,132.5288,132.7088,132.5288,132.6573,3700.0
2017-03-23 13:00:00,154.75,154.8,154.47,154.53,36213.0,132.6145,132.6573,132.3746,132.426,36213.0
2017-03-23 13:05:00,154.54,154.58,154.33,154.48,5022.0,132.4345,132.4688,132.2546,132.3831,5022.0
2017-03-23 13:10:00,154.4,154.5,154.28,154.4,6358.0,132.3146,132.4003,132.2117,132.3146,6358.0
2017-03-23 13:15:00,154.48,154.48,154.24,154.45,5724.0,132.3831,132.3831,132.1774,132.3574,5724.0
2017-03-23 13:20:00,154.51,154.67,154.46,154.61,5000.0,132.4088,132.5459,132.366,132.4945,5000.0
2017-03-23 13:25:00,154.58,154.59,154.28,154.28,2800.0,132.4688,132.4774,132.2117,132.2117,2800.0
2017-03-23 13:30:00,154.43,154.57,154.36,154.5,5752.0,132.3403,132.4602,132.2803,132.4003,5752.0
2017-03-23 13:35:00,154.5,154.54,154.24,154.3,4316.0,132.4003,132.4345,132.1774,132.2289,4316.0
2017-03-23 13:40:00,154.24,154.38,154.17,154.31,4966.0,132.1774,132.2974,132.1175,132.2374,4966.0
2017-03-23 13:45:00,154.38,154.5,154.3,154.36,8780.0,132.2974,132.4003,132.2289,132.2803,8780.0
2017-03-23 13:50:00,154.47,154.54,154.36,154.44,6554.0,132.3746,132.4345,132.2803,132.3488,6554.0
2017-03-23 13:55:00,154.45,154.49,154.35,154.43,2871.0,132.3574,132.3917,132.2717,132.3403,2871.0
2017-03-23 14:00:00,154.36,154.45,154.27,154.35,5079.0,132.2803,132.3574,132.2032,132.2717,5079.0
2017-03-23 14:05:00,154.4,154.53,154.37,154.53,3526.0,132.3146,132.426,132.2889,132.426,3526.0
2017-03-23 14:10:00,154.5,154.58,154.43,154.5,15619.0,132.4003,132.4688,132.3403,132.4003,15619.0
2017-03-23 14:15:00,154.5,154.75,154.5,154.65,5225.0,132.4003,132.6145,132.4003,132.5288,5225.0
2017-03-23 14:20:00,154.62,154.63,154.53,154.53,3409.0,132.5031,132.5117,132.426,132.426,3409.0
2017-03-23 14:25:00,154.58,154.7,154.55,154.6,5338.0,132.4688,132.5717,132.4431,132.486,5338.0
2017-03-23 14:30:00,154.66,154.71,154.63,154.65,1800.0,132.5374,132.5802,132.5117,132.5288,1800.0
2017-03-23 14:35:00,154.64,154.66,154.48,154.59,6357.0,132.5202,132.5374,132.3831,132.4774,6357.0
2017-03-23 14:40:00,154.65,154.66,154.57,154.6,4300.0,132.5288,132.5374,132.4602,132.486,4300.0
2017-03-23 14:45:00,154.58,154.61,154.5,154.51,5973.0,132.4688,132.4945,132.4003,132.4088,5973.0
2017-03-23 14:50:00,154.5,154.52,154.44,154.5,3600.0,132.4003,132.4174,132.3488,132.4003,3600.0
2017-03-23 14:55:00,154.5,154.6,154.43,154.48,12190.0,132.4003,132.486,132.3403,132.3831,12190.0
2017-03-23 15:00:00,154.49,154.55,154.4,154.47,14632.0,132.3917,132.4431,132.3146,132.3746,14632.0
2017-03-23 15:05:00,154.47,154.55,154.44,154.49,7835.0,132.3746,132.4431,132.3488,132.3917,7835.0
2017-03-23 15:10:00,154.49,154.55,154.32,154.44,13035.0,132.3917,132.4431,132.246,132.3488,13035.0
2017-03-23 15:15:00,154.43,154.45,154.15,154.21,10113.0,132.3403,132.3574,132.1003,132.1517,10113.0
2017-03-23 15:20:00,154.22,154.32,154.15,154.23,5636.0,132.1603,132.246,132.1003,132.1689,5636.0
2017-03-23 15:25:00,154.18,154.23,153.91,153.95,6894.0,132.126,132.1689,131.8947,131.9289,6894.0
2017-03-23 15:30:00,153.97,154.01,153.61,153.61,13594.0,131.9461,131.9803,131.6376,131.6376,13594.0
2017-03-23 15:35:00,153.64,154.04,153.58,154.04,32558.0,131.6633,132.0061,131.6119,132.0061,32558.0
2017-03-23 15:40:00,154.04,154.12,153.96,153.99,19833.0,132.0061,132.0746,131.9375,131.9632,19833.0
2017-03-23 15:45:00,153.97,154.2,153.94,154.2,25087.0,131.9461,132.1432,131.9204,132.1432,25087.0
2017-03-23 15:50:00,154.18,154.18,154.0,154.06,20079.0,132.126,132.126,131.9718,132.0232,20079.0
2017-03-23 15:55:00,154.06,154.28,154.0,154.08,59783.0,132.0232,132.2117,131.9718,132.0403,59783.0
2017-03-24 09:30:00,154.28,154.33,154.04,154.33,3683.0,132.2117,132.2546,132.0061,132.2546,3683.0
2017-03-24 09:35:00,154.33,154.45,153.86,154.3,4585.0,132.2546,132.3574,131.8518,132.2289,4585.0
2017-03-24 09:40:00,154.25,154.34,154.08,154.3,6755.0,132.186,132.2631,132.0403,132.2289,6755.0
2017-03-24 09:45:00,154.3,154.33,154.12,154.24,5465.0,132.2289,132.2546,132.0746,132.1774,5465.0
2017-03-24 09:50:00,154.23,154.31,154.19,154.19,6999.0,132.1689,132.2374,132.1346,132.1346,6999.0
2017-03-24 09:55:00,154.26,154.3,154.07,154.2,10790.0,132.1946,132.2289,132.0318,132.1432,10790.0
2017-03-24 10:00:00,154.22,154.31,154.15,154.21,17919.0,132.1603,132.2374,132.1003,132.1517,17919.0
2017-03-24 10:05:00,154.25,154.51,154.25,154.39,8303.0,132.186,132.4088,132.186,132.306,8303.0
2017-03-24 10:10:00,154.29,154.63,154.22,154.6,3800.0,132.2203,132.5117,132.1603,132.486,3800.0
2017-03-24 10:15:00,154.61,154.72,154.5,154.66,2180.0,132.4945,132.5888,132.4003,132.5374,2180.0
2017-03-24 10:20:00,154.6,154.76,154.47,154.76,2420.0,132.486,132.6231,132.3746,132.6231,2420.0
2017-03-24 10:25:00,154.76,154.9,154.68,154.9,2078.0,132.6231,132.743,132.5545,132.743,2078.0
2017-03-24 10:30:00,154.9,154.9,154.74,154.75,3376.0,132.743,132.743,132.6059,132.6145,3376.0
2017-03-24 10:35:00,154.72,154.86,154.72,154.78,1500.0,132.5888,132.7088,132.5888,132.6402,1500.0
2017-03-24 10:40:00,154.88,154.88,154.74,154.79,1700.0,132.7259,132.7259,132.6059,132.6488,1700.0
2017-03-24 10:45:00,154.76,154.78,154.68,154.68,800.0,132.6231,132.6402,132.5545,132.5545,800.0
2017-03-24 10:50:00,154.67,154.76,154.57,154.67,2315.0,132.5459,132.6231,132.4602,132.5459,2315.0
2017-03-24 10:55:00,154.81,154.81,154.69,154.74,1310.0,132.6659,132.6659,132.5631,132.6059,1310.0
2017-03-24 11:00:00,154.72,154.76,154.61,154.61,5675.0,132.5888,132.6231,132.4945,132.4945,5675.0
2017-03-24 11:05:00,154.72,154.87,154.56,154.63,5071.0,132.5888,132.7173,132.4517,132.5117,5071.0
2017-03-24 11:10:00,154.63,154.63,154.61,154.63,800.0,132.5117,132.5117,132.4945,132.5117,800.0
2017-03-24 11:15:00,154.55,154.55,154.33,154.43,2544.0,132.4431,132.4431,132.2546,132.3403,2544.0
2017-03-24 11:20:00,154.36,154.38,154.2,154.23,6531.0,132.2803,132.2974,132.1432,132.1689,6531.0
2017-03-24 11:25:00,154.36,154.36,154.2,154.2,2352.0,132.2803,132.2803,132.1432,132.1432,2352.0
2017-03-24 11:30:00,154.25,154.28,154.24,154.24,700.0,132.186,132.2117,132.1774,132.1774,700.0
2017-03-24 11:35:00,154.25,154.49,154.25,154.49,1685.0,132.186,132.3917,132.186,132.3917,1685.0
2017-03-24 11:40:00,154.45,154.48,154.41,154.44,2183.0,132.3574,132.3831,132.3231,132.3488,2183.0
2017-03-24 11:45:00,154.37,154.49,154.35,154.49,1500.0,132.2889,132.3917,132.2717,132.3917,1500.0
2017-03-24 11:50:00,154.5,154.58,154.43,154.43,2053.0,132.4003,132.4688,132.3403,132.3403,2053.0
2017-03-24 11:55:00,154.5,154.57,154.48,154.57,1326.0,132.4003,132.4602,132.3831,132.4602,1326.0
2017-03-24 12:00:00,154.5,154.63,154.47,154.61,2510.0,132.4003,132.5117,132.3746,132.4945,2510.0
2017-03-24 12:05:00,154.59,154.7,154.58,154.58,1401.0,132.4774,132.5717,132.4688,132.4688,1401.0
2017-03-24 12:10:00,154.57,154.67,154.29,154.33,5049.0,132.4602,132.5459,132.2203,132.2546,5049.0
2017-03-24 12:15:00,154.26,154.26,153.98,154.14,2500.0,132.1946,132.1946,131.9546,132.0918,2500.0
2017-03-24 12:20:00,153.94,154.11,153.93,154.07,3711.0,131.9204,132.066,131.9118,132.0318,3711.0
2017-03-24 12:25:00,154.14,154.36,154.02,154.25,2980.0,132.0918,132.2803,131.9889,132.186,2980.0
2017-03-24 12:30:00,154.32,154.38,154.12,154.12,3339.0,132.246,132.2974,132.0746,132.0746,3339.0
2017-03-24 12:35:00,154.19,154.42,154.18,154.42,1644.0,132.1346,132.3317,132.126,132.3317,1644.0
2017-03-24 12:40:00,154.42,154.48,154.42,154.48,400.0,132.3317,132.3831,132.3317,132.3831,400.0
2017-03-24 12:45:00,154.39,154.4,154.32,154.33,1441.0,132.306,132.3146,132.246,132.2546,1441.0
2017-03-24 12:50:00,154.3,154.31,154.03,154.08,2390.0,132.2289,132.2374,131.9975,132.0403,2390.0
2017-03-24 12:55:00,154.06,154.1,153.93,153.97,1610.0,132.0232,132.0575,131.9118,131.9461,1610.0
2017-03-24 13:00:00,154.13,154.13,153.93,154.04,4762.0,132.0832,132.0832,131.9118,132.0061,4762.0
2017-03-24 13:05:00,154.03,154.03,153.72,153.82,2120.0,131.9975,131.9975,131.7318,131.8175,2120.0
2017-03-24 13:10:00,153.83,153.86,153.64,153.8,3602.0,131.8261,131.8518,131.6633,131.8004,3602.0
2017-03-24 13:15:00,153.73,153.82,153.72,153.72,600.0,131.7404,131.8175,131.7318,131.7318,600.0
2017-03-24 13:20:00,153.81,153.88,153.81,153.88,1113.0,131.809,131.8689,131.809,131.8689,1113.0
2017-03-24 13:25:00,153.88,154.19,153.88,154.08,2520.0,131.8689,132.1346,131.8689,132.0403,2520.0
2017-03-24 13:30:00,154.14,154.17,153.87,154.05,1500.0,132.0918,132.1175,131.8604,132.0146,1500.0
2017-03-24 13:35:00,154.0,154.03,153.83,153.83,2008.0,131.9718,131.9975,131.8261,131.8261,2008.0
2017-03-24 13:40:00,153.94,154.05,153.93,153.93,400.0,131.9204,132.0146,131.9118,131.9118,400.0
2017-03-24 13:45:00,153.85,153.96,153.83,153.87,1265.0,131.8432,131.9375,131.8261,131.8604,1265.0
2017-03-24 13:50:00,153.84,153.85,153.71,153.71,436.0,131.8347,131.8432,131.7233,131.7233,436.0
2017-03-24 13:55:00,153.72,153.79,153.62,153.66,1821.0,131.7318,131.7918,131.6461,131.6804,1821.0
2017-03-24 14:00:00,153.66,153.72,153.51,153.59,2700.0,131.6804,131.7318,131.5519,131.6204,2700.0
2017-03-24 14:05:00,153.57,153.66,153.47,153.56,15276.0,131.6033,131.6804,131.5176,131.5947,15276.0
2017-03-24 14:10:00,153.61,153.67,153.5,153.56,2114.0,131.6376,131.689,131.5433,131.5947,2114.0
2017-03-24 14:15:00,153.56,153.59,153.38,153.54,5205.0,131.5947,131.6204,131.4405,131.5776,5205.0
2017-03-24 14:20:00,153.59,153.67,153.56,153.58,1483.0,131.6204,131.689,131.5947,131.6119,1483.0
2017-03-24 14:25:00,153.65,153.65,153.43,153.43,2234.0,131.6718,131.6718,131.4833,131.4833,2234.0
2017-03-24 14:30:00,153.54,153.73,153.54,153.6,2101.0,131.5776,131.7404,131.5776,131.629,2101.0
2017-03-24 14:35:00,153.52,153.58,153.38,153.38,2087.0,131.5604,131.6119,131.4405,131.4405,2087.0
2017-03-24 14:40:00,153.34,153.5,153.27,153.27,2701.0,131.4062,131.5433,131.3462,131.3462,2701.0
2017-03-24 14:45:00,153.34,153.45,153.27,153.33,2800.0,131.4062,131.5005,131.3462,131.3976,2800.0
2017-03-24 14:50:00,153.24,153.24,153.06,153.06,1113.0,131.3205,131.3205,131.1662,131.1662,1113.0
2017-03-24 14:55:00,153.14,153.17,153.02,153.02,1535.0,131.2348,131.2605,131.132,131.132,1535.0
2017-03-24 15:00:00,153.03,153.06,152.83,152.98,5767.0,131.1405,131.1662,130.9691,131.0977,5767.0
2017-03-24 15:05:00,152.89,153.05,152.84,152.96,4742.0,131.0206,131.1577,130.9777,131.0805,4742.0
2017-03-24 15:10:00,152.92,152.97,152.78,152.8,4650.0,131.0463,131.0891,130.9263,130.9434,4650.0
2017-03-24 15:15:00,152.77,152.86,152.57,152.84,5302.0,130.9177,130.9948,130.7463,130.9777,5302.0
2017-03-24 15:20:00,152.84,152.94,152.78,152.94,3520.0,130.9777,131.0634,130.9263,131.0634,3520.0
2017-03-24 15:25:00,152.95,152.99,152.87,152.88,5565.0,131.072,131.1062,131.0034,131.012,5565.0
2017-03-24 15:30:00,152.85,153.02,152.67,153.02,10532.0,130.9863,131.132,130.832,131.132,10532.0
2017-03-24 15:35:00,152.98,153.55,152.93,153.55,4581.0,131.0977,131.5861,131.0548,131.5861,4581.0
2017-03-24 15:40:00,153.61,153.73,153.48,153.6,7339.0,131.6376,131.7404,131.5262,131.629,7339.0
2017-03-24 15:45:00,153.52,153.56,153.05,153.16,17225.0,131.5604,131.5947,131.1577,131.2519,17225.0
2017-03-24 15:50:00,153.16,153.56,153.14,153.44,13884.0,131.2519,131.5947,131.2348,131.4919,13884.0
2017-03-24 15:55:00,153.5,153.51,153.07,153.33,41026.0,131.5433,131.5519,131.1748,131.3976,41026.0
2017-03-27 09:30:00,151.97,151.97,150.58,150.88,24276.0,130.2322,130.2322,129.041,129.2981,24276.0
2017-03-27 09:35:00,150.91,150.98,150.14,150.75,6117.0,129.3238,129.3838,128.6639,129.1867,6117.0
2017-03-27 09:40:00,150.71,150.71,149.65,149.72,21384.0,129.1524,129.1524,128.244,128.304,21384.0
2017-03-27 09:45:00,149.92,150.69,149.72,150.69,8224.0,128.4754,129.1352,128.304,129.1352,8224.0
2017-03-27 09:50:00,150.64,150.78,150.3,150.32,15290.0,129.0924,129.2124,128.801,128.8182,15290.0
2017-03-27 09:55:00,150.31,150.55,150.14,150.43,5608.0,128.8096,129.0153,128.6639,128.9124,5608.0
2017-03-27 10:00:00,150.39,150.41,150.08,150.08,8734.0,128.8782,128.8953,128.6125,128.6125,8734.0
2017-03-27 10:05:00,150.27,150.38,149.39,149.46,29866.0,128.7753,128.8696,128.0212,128.0812,29866.0
2017-03-27 10:10:00,149.62,150.54,149.59,150.31,22226.0,128.2183,129.0067,128.1926,128.8096,22226.0
2017-03-27 10:15:00,150.26,150.43,150.0,150.01,15333.0,128.7668,128.9124,128.5439,128.5525,15333.0
2017-03-27 10:20:00,150.0,150.31,150.0,150.31,1277.0,128.5439,128.8096,128.5439,128.8096,1277.0
2017-03-27 10:25:00,150.3,150.51,150.23,150.28,7414.0,128.801,128.981,128.741,128.7839,7414.0
2017-03-27 10:30:00,150.37,150.57,150.37,150.46,5600.0,128.861,129.0324,128.861,128.9381,5600.0
2017-03-27 10:35:00,150.43,150.75,150.43,150.47,5300.0,128.9124,129.1867,128.9124,128.9467,5300.0
2017-03-27 10:40:00,150.46,150.93,150.4,150.93,9600.0,128.9381,129.3409,128.8867,129.3409,9600.0
2017-03-27 10:45:00,150.98,151.24,150.82,151.0,23516.0,129.3838,129.6066,129.2466,129.4009,23516.0
2017-03-27 10:50:00,151.04,151.21,150.89,151.09,8872.0,129.4352,129.5809,129.3066,129.478,8872.0
2017-03-27 10:55:00,151.05,151.46,151.0,151.3,8659.0,129.4437,129.7951,129.4009,129.658,8659.0
2017-03-27 11:00:00,151.26,151.36,151.2,151.23,4269.0,129.6237,129.7094,129.5723,129.598,4269.0
2017-03-27 11:05:00,151.3,151.44,151.28,151.4,12476.0,129.658,129.778,129.6408,129.7437,12476.0
2017-03-27 11:10:00,151.37,151.66,151.36,151.56,9433.0,129.718,129.9665,129.7094,129.8808,9433.0
2017-03-27 11:15:00,151.54,151.7,151.54,151.61,3811.0,129.8637,130.0008,129.8637,129.9236,3811.0
2017-03-27 11:20:00,151.64,151.73,151.6,151.71,2192.0,129.9494,130.0265,129.9151,130.0093,2192.0
2017-03-27 11:25:00,151.8,152.15,151.72,152.06,4250.0,130.0865,130.3864,130.0179,130.3093,4250.0
2017-03-27 11:30:00,152.08,152.39,152.06,152.38,12854.0,130.3264,130.5921,130.3093,130.5835,12854.0
2017-03-27 11:35:00,152.43,152.43,151.96,151.97,4717.0,130.6264,130.6264,130.2236,130.2322,4717.0
2017-03-27 11:40:00,152.05,152.09,151.95,152.01,2501.0,130.3007,130.335,130.215,130.2664,2501.0
2017-03-27 11:45:00,151.94,152.05,151.91,152.02,2848.0,130.2064,130.3007,130.1807,130.275,2848.0
2017-03-27 11:50:00,151.96,152.01,151.89,151.98,2617.0,130.2236,130.2664,130.1636,130.2407,2617.0
2017-03-27 11:55:00,152.04,152.31,152.04,152.28,3980.0,130.2921,130.5235,130.2921,130.4978,3980.0
2017-03-27 12:00:00,152.24,152.43,152.17,152.43,3300.0,130.4635,130.6264,130.4035,130.6264,3300.0
2017-03-27 12:05:00,152.62,152.62,152.39,152.46,3433.0,130.7892,130.7892,130.5921,130.6521,3433.0
2017-03-27 12:10:00,152.52,152.61,152.46,152.46,1140.0,130.7035,130.7806,130.6521,130.6521,1140.0
2017-03-27 12:15:00,152.48,152.56,152.48,152.56,1300.0,130.6692,130.7378,130.6692,130.7378,1300.0
2017-03-27 12:20:00,152.63,152.74,152.63,152.69,3130.0,130.7977,130.892,130.7977,130.8492,3130.0
2017-03-27 12:25:00,152.64,152.64,152.53,152.58,3051.0,130.8063,130.8063,130.712,130.7549,3051.0
2017-03-27 12:30:00,152.56,152.56,152.52,152.53,900.0,130.7378,130.7378,130.7035,130.712,900.0
2017-03-27 12:35:00,152.53,152.61,152.46,152.46,3631.0,130.712,130.7806,130.6521,130.6521,3631.0
2017-03-27 12:40:00,152.5,152.58,152.5,152.55,1200.0,130.6863,130.7549,130.6863,130.7292,1200.0
2017-03-27 12:45:00,152.56,152.58,152.48,152.48,1900.0,130.7378,130.7549,130.6692,130.6692,1900.0
2017-03-27 12:50:00,152.52,152.76,152.5,152.7,4018.0,130.7035,130.9091,130.6863,130.8577,4018.0
2017-03-27 12:55:00,152.7,152.79,152.7,152.79,1000.0,130.8577,130.9349,130.8577,130.9349,1000.0
2017-03-27 13:00:00,152.9,153.08,152.89,153.05,15387.0,131.0291,131.1834,131.0206,131.1577,15387.0
2017-03-27 13:05:00,153.03,153.15,153.02,153.11,3420.0,131.1405,131.2434,131.132,131.2091,3420.0
2017-03-27 13:10:00,153.07,153.1,152.96,152.96,2500.0,131.1748,131.2005,131.0805,131.0805,2500.0
2017-03-27 13:15:00,152.95,153.02,152.86,152.86,5500.0,131.072,131.132,130.9948,130.9948,5500.0
2017-03-27 13:20:00,152.89,153.04,152.89,153.0,3300.0,131.0206,131.1491,131.0206,131.1148,3300.0
2017-03-27 13:25:00,153.03,153.03,152.73,152.8,1800.0,131.1405,131.1405,130.8834,130.9434,1800.0
2017-03-27 13:30:00,152.82,152.87,152.75,152.85,1951.0,130.9606,131.0034,130.9006,130.9863,1951.0
2017-03-27 13:35:00,152.77,152.87,152.73,152.74,900.0,130.9177,131.0034,130.8834,130.892,900.0
2017-03-27 13:40:00,152.73,152.88,152.72,152.82,2566.0,130.8834,131.012,130.8749,130.9606,2566.0
2017-03-27 13:45:00,152.81,152.85,152.74,152.79,3150.0,130.952,130.9863,130.892,130.9349,3150.0
2017-03-27 13:50:00,152.83,152.92,152.71,152.92,1100.0,130.9691,131.0463,130.8663,131.0463,1100.0
2017-03-27 13:55:00,152.97,152.99,152.86,152.92,1700.0,131.0891,131.1062,130.9948,131.0463,1700.0
2017-03-27 14:00:00,152.89,153.05,152.89,153.05,1553.0,131.0206,131.1577,131.0206,131.1577,1553.0
2017-03-27 14:05:00,153.05,153.12,152.93,153.05,5473.0,131.1577,131.2177,131.0548,131.1577,5473.0
2017-03-27 14:10:00,153.06,153.06,152.9,152.92,2706.0,131.1662,131.1662,131.0291,131.0463,2706.0
2017-03-27 14:15:00,152.85,152.85,152.66,152.67,2100.0,130.9863,130.9863,130.8235,130.832,2100.0
2017-03-27 14:20:00,152.72,152.8,152.7,152.74,2500.0,130.8749,130.9434,130.8577,130.892,2500.0
2017-03-27 14:25:00,152.82,152.83,152.69,152.8,1600.0,130.9606,130.9691,130.8492,130.9434,1600.0
2017-03-27 14:30:00,152.75,152.81,152.7,152.75,3928.0,130.9006,130.952,130.8577,130.9006,3928.0
2017-03-27 14:35:00,152.8,152.85,152.76,152.77,2089.0,130.9434,130.9863,130.9091,130.9177,2089.0
2017-03-27 14:40:00,152.73,152.82,152.73,152.79,1300.0,130.8834,130.9606,130.8834,130.9349,1300.0
2017-03-27 14:45:00,152.74,152.98,152.66,152.97,4327.0,130.892,131.0977,130.8235,131.0891,4327.0
2017-03-27 14:50:00,152.94,152.96,152.8,152.81,4769.0,131.0634,131.0805,130.9434,130.952,4769.0
2017-03-27 14:55:00,152.87,153.17,152.86,153.1,3015.0,131.0034,131.2605,130.9948,131.2005,3015.0
2017-03-27 15:00:00,153.21,153.28,153.14,153.28,3200.0,131.2948,131.3548,131.2348,131.3548,3200.0
2017-03-27 15:05:00,153.24,153.29,152.96,153.12,5821.0,131.3205,131.3633,131.0805,131.2177,5821.0
2017-03-27 15:10:00,153.14,153.14,153.01,153.05,8047.0,131.2348,131.2348,131.1234,131.1577,8047.0
2017-03-27 15:15:00,153.07,153.1,153.0,153.09,5700.0,131.1748,131.2005,131.1148,131.1919,5700.0
2017-03-27 15:20:00,153.09,153.09,152.93,152.98,2100.0,131.1919,131.1919,131.0548,131.0977,2100.0
2017-03-27 15:25:00,152.96,153.1,152.96,153.02,5300.0,131.0805,131.2005,131.0805,131.132,5300.0
2017-03-27 15:30:00,153.0,153.05,152.89,153.04,8518.0,131.1148,131.1577,131.0206,131.1491,8518.0
2017-03-27 15:35:00,153.09,153.24,153.09,153.2,5315.0,131.1919,131.3205,131.1919,131.2862,5315.0
2017-03-27 15:40:00,153.23,153.38,153.22,153.25,8075.0,131.3119,131.4405,131.3034,131.3291,8075.0
2017-03-27 15:45:00,153.23,153.25,153.08,153.13,9825.0,131.3119,131.3291,131.1834,131.2262,9825.0
2017-03-27 15:50:00,153.14,153.19,152.92,153.02,14002.0,131.2348,131.2776,131.0463,131.132,14002.0
2017-03-27 15:55:00,152.99,153.01,152.79,152.8,44704.0,131.1062,131.1234,130.9349,130.9434,44704.0
2017-03-28 09:30:00,152.63,152.84,152.27,152.38,12110.0,130.7977,130.9777,130.4892,130.5835,12110.0
2017-03-28 09:35:00,152.63,153.26,152.63,153.14,12567.0,130.7977,131.3376,130.7977,131.2348,12567.0
2017-03-28 09:40:00,153.1,153.32,153.07,153.29,3058.0,131.2005,131.389,131.1748,131.3633,3058.0
2017-03-28 09:45:00,153.35,153.35,152.89,152.99,6900.0,131.4148,131.4148,131.0206,131.1062,6900.0
2017-03-28 09:50:00,152.84,152.84,152.5,152.77,2750.0,130.9777,130.9777,130.6863,130.9177,2750.0
2017-03-28 09:55:00,152.64,152.88,152.64,152.78,4024.0,130.8063,131.012,130.8063,130.9263,4024.0
2017-03-28 10:00:00,152.85,153.38,152.79,153.28,14449.0,130.9863,131.4405,130.9349,131.3548,14449.0
2017-03-28 10:05:00,153.41,153.47,153.34,153.46,3500.0,131.4662,131.5176,131.4062,131.509,3500.0
2017-03-28 10:10:00,153.51,153.77,153.36,153.36,15374.0,131.5519,131.7747,131.4233,131.4233,15374.0
2017-03-28 10:15:00,153.43,153.43,153.22,153.37,1600.0,131.4833,131.4833,131.3034,131.4319,1600.0
2017-03-28 10:20:00,153.35,153.44,153.28,153.36,2193.0,131.4148,131.4919,131.3548,131.4233,2193.0
2017-03-28 10:25:00,153.53,153.81,153.53,153.72,4937.0,131.569,131.809,131.569,131.7318,4937.0
2017-03-28 10:30:00,153.7,153.78,153.44,153.51,2630.0,131.7147,131.7832,131.4919,131.5519,2630.0
2017-03-28 10:35:00,153.51,153.74,153.5,153.7,2856.0,131.5519,131.749,131.5433,131.7147,2856.0
2017-03-28 10:40:00,153.72,153.97,153.72,153.97,1100.0,131.7318,131.9461,131.7318,131.9461,1100.0
2017-03-28 10:45:00,153.87,154.02,153.86,153.97,3538.0,131.8604,131.9889,131.8518,131.9461,3538.0
2017-03-28 10:50:00,153.99,154.12,153.82,154.12,3300.0,131.9632,132.0746,131.8175,132.0746,3300.0
2017-03-28 10:55:00,154.11,154.33,154.11,154.33,1600.0,132.066,132.2546,132.066,132.2546,1600.0
2017-03-28 11:00:00,154.32,154.67,154.24,154.57,9913.0,132.246,132.5459,132.1774,132.4602,9913.0
2017-03-28 11:05:00,154.66,154.89,154.66,154.75,6000.0,132.5374,132.7345,132.5374,132.6145,6000.0
2017-03-28 11:10:00,154.87,154.89,154.81,154.88,1076.0,132.7173,132.7345,132.6659,132.7259,1076.0
2017-03-28 11:15:00,154.88,155.08,154.88,154.88,3931.0,132.7259,132.8973,132.7259,132.7259,3931.0
2017-03-28 11:20:00,154.82,154.84,154.66,154.74,7400.0,132.6745,132.6916,132.5374,132.6059,7400.0
2017-03-28 11:25:00,154.78,154.9,154.72,154.78,3200.0,132.6402,132.743,132.5888,132.6402,3200.0
2017-03-28 11:30:00,154.77,155.05,154.71,154.84,5300.0,132.6316,132.8716,132.5802,132.6916,5300.0
2017-03-28 11:35:00,154.96,154.96,154.7,154.71,2213.0,132.7945,132.7945,132.5717,132.5802,2213.0
2017-03-28 11:40:00,154.78,154.78,154.51,154.55,2265.0,132.6402,132.6402,132.4088,132.4431,2265.0
2017-03-28 11:45:00,154.62,154.78,154.57,154.78,2700.0,132.5031,132.6402,132.4602,132.6402,2700.0
2017-03-28 11:50:00,154.86,155.0,154.8,154.97,3800.0,132.7088,132.8287,132.6573,132.803,3800.0
2017-03-28 11:55:00,155.0,155.0,154.88,154.95,1600.0,132.8287,132.8287,132.7259,132.7859,1600.0
2017-03-28 12:00:00,154.91,154.91,154.74,154.84,5260.0,132.7516,132.7516,132.6059,132.6916,5260.0
2017-03-28 12:05:00,154.76,154.79,154.62,154.62,3828.0,132.6231,132.6488,132.5031,132.5031,3828.0
2017-03-28 12:10:00,154.72,154.74,154.56,154.71,2000.0,132.5888,132.6059,132.4517,132.5802,2000.0
2017-03-28 12:15:00,154.62,154.68,154.47,154.47,3500.0,132.5031,132.5545,132.3746,132.3746,3500.0
2017-03-28 12:20:00,154.47,154.48,154.41,154.48,1658.0,132.3746,132.3831,132.3231,132.3831,1658.0
2017-03-28 12:25:00,154.48,154.57,154.43,154.56,800.0,132.3831,132.4602,132.3403,132.4517,800.0
2017-03-28 12:30:00,154.61,154.72,154.57,154.68,2602.0,132.4945,132.5888,132.4602,132.5545,2602.0
2017-03-28 12:35:00,154.73,154.75,154.73,154.75,300.0,132.5974,132.6145,132.5974,132.6145,300.0
2017-03-28 12:40:00,154.7,154.74,154.58,154.71,2202.0,132.5717,132.6059,132.4688,132.5802,2202.0
2017-03-28 12:45:00,154.71,154.75,154.65,154.7,1400.0,132.5802,132.6145,132.5288,132.5717,1400.0
2017-03-28 12:50:00,154.76,154.76,154.68,154.74,1930.0,132.6231,132.6231,132.5545,132.6059,1930.0
2017-03-28 12:55:00,154.81,154.89,154.77,154.81,2554.0,132.6659,132.7345,132.6316,132.6659,2554.0
2017-03-28 13:00:00,154.91,154.98,154.88,154.93,2226.0,132.7516,132.8116,132.7259,132.7688,2226.0
2017-03-28 13:05:00,154.96,155.05,154.95,155.05,950.0,132.7945,132.8716,132.7859,132.8716,950.0
2017-03-28 13:10:00,155.15,155.2,155.06,155.12,3692.0,132.9573,133.0001,132.8802,132.9316,3692.0
2017-03-28 13:15:00,155.2,155.23,155.14,155.19,3000.0,133.0001,133.0258,132.9487,132.9916,3000.0
2017-03-28 13:20:00,155.2,155.21,155.06,155.13,3400.0,133.0001,133.0087,132.8802,132.9401,3400.0
2017-03-28 13:25:00,155.03,155.14,155.03,155.13,2265.0,132.8544,132.9487,132.8544,132.9401,2265.0
2017-03-28 13:30:00,155.11,155.11,154.87,154.87,1800.0,132.923,132.923,132.7173,132.7173,1800.0
2017-03-28 13:35:00,154.85,155.09,154.85,155.05,2800.0,132.7002,132.9059,132.7002,132.8716,2800.0
2017-03-28 13:40:00,155.08,155.23,155.08,155.17,2655.0,132.8973,133.0258,132.8973,132.9744,2655.0
2017-03-28 13:45:00,155.22,155.26,155.14,155.14,2733.0,133.0173,133.0515,132.9487,132.9487,2733.0
2017-03-28 13:50:00,155.27,155.41,155.27,155.41,2062.0,133.0601,133.1801,133.0601,133.1801,2062.0
2017-03-28 13:55:00,155.36,155.53,155.28,155.48,5012.0,133.1372,133.2829,133.0687,133.2401,5012.0
2017-03-28 14:00:00,155.5,155.57,155.47,155.47,4100.0,133.2572,133.3172,133.2315,133.2315,4100.0
2017-03-28 14:05:00,155.54,155.57,155.42,155.52,4504.0,133.2915,133.3172,133.1887,133.2744,4504.0
2017-03-28 14:10:00,155.56,155.85,155.56,155.75,4480.0,133.3086,133.5572,133.3086,133.4715,4480.0
2017-03-28 14:15:00,155.79,155.79,155.56,155.6,4194.0,133.5057,133.5057,133.3086,133.3429,4194.0
2017-03-28 14:20:00,155.61,155.75,155.6,155.73,18000.0,133.3515,133.4715,133.3429,133.4543,18000.0
2017-03-28 14:25:00,155.72,155.84,155.68,155.74,3940.0,133.4457,133.5486,133.4115,133.4629,3940.0
2017-03-28 14:30:00,155.69,155.69,155.55,155.65,3836.0,133.42,133.42,133.3001,133.3858,3836.0
2017-03-28 14:35:00,155.68,155.94,155.6,155.88,4091.0,133.4115,133.6343,133.3429,133.5829,4091.0
2017-03-28 14:40:00,155.94,155.94,155.79,155.92,3850.0,133.6343,133.6343,133.5057,133.6171,3850.0
2017-03-28 14:45:00,155.92,155.98,155.74,155.81,7626.0,133.6171,133.6686,133.4629,133.5229,7626.0
2017-03-28 14:50:00,155.8,155.88,155.7,155.7,4250.0,133.5143,133.5829,133.4286,133.4286,4250.0
2017-03-28 14:55:00,155.75,155.76,155.59,155.59,3921.0,133.4715,133.48,133.3343,133.3343,3921.0
2017-03-28 15:00:00,155.59,155.78,155.59,155.71,4780.0,133.3343,133.4972,133.3343,133.4372,4780.0
2017-03-28 15:05:00,155.71,155.74,155.55,155.6,5048.0,133.4372,133.4629,133.3001,133.3429,5048.0
2017-03-28 15:10:00,155.55,155.61,155.43,155.44,14596.0,133.3001,133.3515,133.1972,133.2058,14596.0
2017-03-28 15:15:00,155.45,155.47,155.24,155.32,6613.0,133.2144,133.2315,133.0344,133.103,6613.0
2017-03-28 15:20:00,155.28,155.33,155.17,155.25,7539.0,133.0687,133.1115,132.9744,133.043,7539.0
2017-03-28 15:25:00,155.24,155.34,155.15,155.34,6160.0,133.0344,133.1201,132.9573,133.1201,6160.0
2017-03-28 15:30:00,155.37,155.43,155.31,155.42,10547.0,133.1458,133.1972,133.0944,133.1887,10547.0
2017-03-28 15:35:00,155.37,155.57,155.3,155.52,8224.0,133.1458,133.3172,133.0858,133.2744,8224.0
2017-03-28 15:40:00,155.5,155.53,155.38,155.38,9431.0,133.2572,133.2829,133.1544,133.1544,9431.0
2017-03-28 15:45:00,155.38,155.38,155.19,155.29,11786.0,133.1544,133.1544,132.9916,133.0773,11786.0
2017-03-28 15:50:00,155.24,155.3,155.19,155.27,13109.0,133.0344,133.0858,132.9916,133.0601,13109.0
2017-03-28 15:55:00,155.24,155.41,155.06,155.14,33007.0,133.0344,133.1801,132.8802,132.9487,33007.0
2017-03-29 09:30:00,154.76,154.96,154.27,154.49,7163.0,132.6231,132.7945,132.2032,132.3917,7163.0
2017-03-29 09:35:00,154.52,154.57,154.51,154.57,400.0,132.4174,132.4602,132.4088,132.4602,400.0
2017-03-29 09:40:00,154.8,155.07,154.57,154.57,3633.0,132.6573,132.8887,132.4602,132.4602,3633.0
2017-03-29 09:45:00,154.71,154.78,154.48,154.61,3391.0,132.5802,132.6402,132.3831,132.4945,3391.0
2017-03-29 09:50:00,154.53,154.73,154.43,154.73,3416.0,132.426,132.5974,132.3403,132.5974,3416.0
2017-03-29 09:55:00,154.8,154.89,154.68,154.87,3350.0,132.6573,132.7345,132.5545,132.7173,3350.0
2017-03-29 10:00:00,154.78,154.83,154.55,154.62,7804.0,132.6402,132.6831,132.4431,132.5031,7804.0
2017-03-29 10:05:00,154.51,154.66,154.47,154.49,3653.0,132.4088,132.5374,132.3746,132.3917,3653.0
2017-03-29 10:10:00,154.52,154.71,154.46,154.68,2813.0,132.4174,132.5802,132.366,132.5545,2813.0
2017-03-29 10:15:00,154.68,154.78,154.56,154.66,3303.0,132.5545,132.6402,132.4517,132.5374,3303.0
2017-03-29 10:20:00,154.72,154.75,154.66,154.69,1300.0,132.5888,132.6145,132.5374,132.5631,1300.0
2017-03-29 10:25:00,154.67,154.68,154.6,154.64,4900.0,132.5459,132.5545,132.486,132.5202,4900.0
2017-03-29 10:30:00,154.68,155.1,154.68,155.09,2200.0,132.5545,132.9144,132.5545,132.9059,2200.0
2017-03-29 10:35:00,155.04,155.15,154.9,155.02,7904.0,132.863,132.9573,132.743,132.8459,7904.0
2017-03-29 10:40:00,155.06,155.12,155.04,155.04,3930.0,132.8802,132.9316,132.863,132.863,3930.0
2017-03-29 10:45:00,155.12,155.33,155.12,155.22,2000.0,132.9316,133.1115,132.9316,133.0173,2000.0
2017-03-29 10:50:00,155.26,155.57,155.26,155.54,3000.0,133.0515,133.3172,133.0515,133.2915,3000.0
2017-03-29 10:55:00,155.53,155.53,155.28,155.45,5764.0,133.2829,133.2829,133.0687,133.2144,5764.0
2017-03-29 11:00:00,155.36,155.48,154.95,154.98,17784.0,133.1372,133.2401,132.7859,132.8116,17784.0
2017-03-29 11:05:00,155.01,155.03,154.93,154.96,11558.0,132.8373,132.8544,132.7688,132.7945,11558.0
2017-03-29 11:10:00,154.96,155.0,154.83,154.83,15581.0,132.7945,132.8287,132.6831,132.6831,15581.0
2017-03-29 11:15:00,154.83,154.87,154.73,154.79,3270.0,132.6831,132.7173,132.5974,132.6488,3270.0
2017-03-29 11:20:00,154.78,154.9,154.78,154.83,3000.0,132.6402,132.743,132.6402,132.6831,3000.0
2017-03-29 11:25:00,154.88,154.94,154.85,154.92,4945.0,132.7259,132.7773,132.7002,132.7602,4945.0
2017-03-29 11:30:00,154.96,154.96,154.84,154.96,2131.0,132.7945,132.7945,132.6916,132.7945,2131.0
2017-03-29 11:35:00,154.96,154.96,154.68,154.72,2200.0,132.7945,132.7945,132.5545,132.5888,2200.0
2017-03-29 11:40:00,154.68,154.73,154.66,154.68,800.0,132.5545,132.5974,132.5374,132.5545,800.0
2017-03-29 11:45:00,154.68,154.72,154.6,154.69,3306.0,132.5545,132.5888,132.486,132.5631,3306.0
2017-03-29 11:50:00,154.69,154.7,154.55,154.55,3000.0,132.5631,132.5717,132.4431,132.4431,3000.0
2017-03-29 11:55:00,154.65,154.74,154.64,154.7,1736.0,132.5288,132.6059,132.5202,132.5717,1736.0
2017-03-29 12:00:00,154.68,154.68,154.6,154.6,2251.0,132.5545,132.5545,132.486,132.486,2251.0
2017-03-29 12:05:00,154.59,154.62,154.5,154.5,5144.0,132.4774,132.5031,132.4003,132.4003,5144.0
2017-03-29 12:10:00,154.51,154.63,154.5,154.51,3535.0,132.4088,132.5117,132.4003,132.4088,3535.0
2017-03-29 12:15:00,154.51,154.59,154.46,154.56,2093.0,132.4088,132.4774,132.366,132.4517,2093.0
2017-03-29 12:20:00,154.6,154.64,154.6,154.64,1300.0,132.486,132.5202,132.486,132.5202,1300.0
2017-03-29 12:25:00,154.61,154.61,154.52,154.52,1700.0,132.4945,132.4945,132.4174,132.4174,1700.0
2017-03-29 12:30:00,154.49,154.54,154.46,154.52,2033.0,132.3917,132.4345,132.366,132.4174,2033.0
2017-03-29 12:35:00,154.53,154.6,154.5,154.51,2403.0,132.426,132.486,132.4003,132.4088,2403.0
2017-03-29 12:40:00,154.4,154.45,154.35,154.45,3439.0,132.3146,132.3574,132.2717,132.3574,3439.0
2017-03-29 12:45:00,154.49,154.49,154.29,154.36,2700.0,132.3917,132.3917,132.2203,132.2803,2700.0
2017-03-29 12:50:00,154.39,154.43,154.26,154.28,5441.0,132.306,132.3403,132.1946,132.2117,5441.0
2017-03-29 12:55:00,154.26,154.34,154.22,154.22,3242.0,132.1946,132.2631,132.1603,132.1603,3242.0
2017-03-29 13:00:00,154.28,154.39,154.21,154.39,7814.0,132.2117,132.306,132.1517,132.306,7814.0
2017-03-29 13:05:00,154.36,154.36,154.29,154.31,1406.0,132.2803,132.2803,132.2203,132.2374,1406.0
2017-03-29 13:10:00,154.3,154.33,154.26,154.33,2138.0,132.2289,132.2546,132.1946,132.2546,2138.0
2017-03-29 13:15:00,154.35,154.47,154.32,154.47,6529.0,132.2717,132.3746,132.246,132.3746,6529.0
2017-03-29 13:20:00,154.48,154.53,154.39,154.53,1230.0,132.3831,132.426,132.306,132.426,1230.0
2017-03-29 13:25:00,154.6,154.6,154.41,154.44,1704.0,132.486,132.486,132.3231,132.3488,1704.0
2017-03-29 13:30:00,154.42,154.44,154.37,154.42,1300.0,132.3317,132.3488,132.2889,132.3317,1300.0
2017-03-29 13:35:00,154.44,154.48,154.39,154.45,5030.0,132.3488,132.3831,132.306,132.3574,5030.0
2017-03-29 13:40:00,154.44,154.48,154.4,154.48,1600.0,132.3488,132.3831,132.3146,132.3831,1600.0
2017-03-29 13:45:00,154.53,154.53,154.42,154.45,2216.0,132.426,132.426,132.3317,132.3574,2216.0
2017-03-29 13:50:00,154.44,154.48,154.43,154.48,1400.0,132.3488,132.3831,132.3403,132.3831,1400.0
2017-03-29 13:55:00,154.49,154.55,154.46,154.55,2200.0,132.3917,132.4431,132.366,132.4431,2200.0
2017-03-29 14:00:00,154.53,154.54,154.37,154.47,3795.0,132.426,132.4345,132.2889,132.3746,3795.0
2017-03-29 14:05:00,154.44,154.44,154.28,154.3,3579.0,132.3488,132.3488,132.2117,132.2289,3579.0
2017-03-29 14:10:00,154.27,154.35,154.21,154.31,9681.0,132.2032,132.2717,132.1517,132.2374,9681.0
2017-03-29 14:15:00,154.37,154.41,154.33,154.36,2990.0,132.2889,132.3231,132.2546,132.2803,2990.0
2017-03-29 14:20:00,154.42,154.66,154.39,154.61,4578.0,132.3317,132.5374,132.306,132.4945,4578.0
2017-03-29 14:25:00,154.67,154.78,154.58,154.77,2121.0,132.5459,132.6402,132.4688,132.6316,2121.0
2017-03-29 14:30:00,154.73,154.77,154.6,154.7,4911.0,132.5974,132.6316,132.486,132.5717,4911.0
2017-03-29 14:35:00,154.69,154.8,154.67,154.78,2360.0,132.5631,132.6573,132.5459,132.6402,2360.0
2017-03-29 14:40:00,154.76,154.78,154.66,154.75,2600.0,132.6231,132.6402,132.5374,132.6145,2600.0
2017-03-29 14:45:00,154.71,154.75,154.65,154.65,1900.0,132.5802,132.6145,132.5288,132.5288,1900.0
2017-03-29 14:50:00,154.66,154.77,154.65,154.72,3500.0,132.5374,132.6316,132.5288,132.5888,3500.0
2017-03-29 14:55:00,154.75,154.85,154.74,154.85,7500.0,132.6145,132.7002,132.6059,132.7002,7500.0
2017-03-29 15:00:00,154.85,154.94,154.72,154.77,12477.0,132.7002,132.7773,132.5888,132.6316,12477.0
2017-03-29 15:05:00,154.79,154.85,154.75,154.84,2972.0,132.6488,132.7002,132.6145,132.6916,2972.0
2017-03-29 15:10:00,154.79,154.84,154.67,154.67,1700.0,132.6488,132.6916,132.5459,132.5459,1700.0
2017-03-29 15:15:00,154.66,154.68,154.62,154.64,3542.0,132.5374,132.5545,132.5031,132.5202,3542.0
2017-03-29 15:20:00,154.63,154.81,154.63,154.75,2390.0,132.5117,132.6659,132.5117,132.6145,2390.0
2017-03-29 15:25:00,154.7,154.91,154.69,154.84,3100.0,132.5717,132.7516,132.5631,132.6916,3100.0
2017-03-29 15:30:00,154.81,154.88,154.68,154.69,7400.0,132.6659,132.7259,132.5545,132.5631,7400.0
2017-03-29 15:35:00,154.72,154.72,154.61,154.64,15030.0,132.5888,132.5888,132.4945,132.5202,15030.0
2017-03-29 15:40:00,154.63,154.64,154.5,154.54,5678.0,132.5117,132.5202,132.4003,132.4345,5678.0
2017-03-29 15:45:00,154.53,154.58,154.52,154.58,7919.0,132.426,132.4688,132.4174,132.4688,7919.0
2017-03-29 15:50:00,154.57,154.61,154.45,154.45,10550.0,132.4602,132.4945,132.3574,132.3574,10550.0
2017-03-29 15:55:00,154.47,154.55,154.33,154.5,30363.0,132.3746,132.4431,132.2546,132.4003,30363.0
2017-03-30 09:30:00,154.36,154.5,154.0,154.32,8935.0,132.2803,132.4003,131.9718,132.246,8935.0
2017-03-30 09:35:00,154.32,154.56,154.21,154.56,2695.0,132.246,132.4517,132.1517,132.4517,2695.0
2017-03-30 09:40:00,154.87,154.87,154.52,154.8,2744.0,132.7173,132.7173,132.4174,132.6573,2744.0
2017-03-30 09:45:00,154.77,154.99,154.59,154.78,4000.0,132.6316,132.8202,132.4774,132.6402,4000.0
2017-03-30 09:50:00,154.81,154.82,154.58,154.58,4684.0,132.6659,132.6745,132.4688,132.4688,4684.0
2017-03-30 09:55:00,154.5,155.05,154.5,155.05,4300.0,132.4003,132.8716,132.4003,132.8716,4300.0
2017-03-30 10:00:00,154.83,155.0,154.73,154.75,6501.0,132.6831,132.8287,132.5974,132.6145,6501.0
2017-03-30 10:05:00,154.73,154.73,154.37,154.37,3963.0,132.5974,132.5974,132.2889,132.2889,3963.0
2017-03-30 10:10:00,154.37,154.55,154.37,154.5,3900.0,132.2889,132.4431,132.2889,132.4003,3900.0
2017-03-30 10:15:00,154.49,154.67,154.44,154.67,11119.0,132.3917,132.5459,132.3488,132.5459,11119.0
2017-03-30 10:20:00,154.55,154.55,154.4,154.5,2774.0,132.4431,132.4431,132.3146,132.4003,2774.0
2017-03-30 10:25:00,154.54,154.77,154.54,154.6,4651.0,132.4345,132.6316,132.4345,132.486,4651.0
2017-03-30 10:30:00,154.59,154.75,154.58,154.75,1945.0,132.4774,132.6145,132.4688,132.6145,1945.0
2017-03-30 10:35:00,154.71,154.98,154.71,154.88,3385.0,132.5802,132.8116,132.5802,132.7259,3385.0
2017-03-30 10:40:00,154.88,155.14,154.88,155.09,3000.0,132.7259,132.9487,132.7259,132.9059,3000.0
2017-03-30 10:45:00,155.13,155.31,155.1,155.27,2650.0,132.9401,133.0944,132.9144,133.0601,2650.0
2017-03-30 10:50:00,155.31,155.45,155.16,155.37,5175.0,133.0944,133.2144,132.9659,133.1458,5175.0
2017-03-30 10:55:00,155.44,155.65,155.37,155.65,6718.0,133.2058,133.3858,133.1458,133.3858,6718.0
2017-03-30 11:00:00,155.68,155.79,155.59,155.69,7635.0,133.4115,133.5057,133.3343,133.42,7635.0
2017-03-30 11:05:00,155.74,155.76,155.59,155.67,4312.0,133.4629,133.48,133.3343,133.4029,4312.0
2017-03-30 11:10:00,155.59,155.59,155.4,155.52,8110.0,133.3343,133.3343,133.1715,133.2744,8110.0
2017-03-30 11:15:00,155.55,155.58,155.49,155.52,2279.0,133.3001,133.3258,133.2486,133.2744,2279.0
2017-03-30 11:20:00,155.52,155.52,155.44,155.45,1000.0,133.2744,133.2744,133.2058,133.2144,1000.0
2017-03-30 11:25:00,155.48,155.5,155.36,155.38,5500.0,133.2401,133.2572,133.1372,133.1544,5500.0
2017-03-30 11:30:00,155.42,155.58,155.42,155.48,3891.0,133.1887,133.3258,133.1887,133.2401,3891.0
2017-03-30 11:35:00,155.49,155.57,155.46,155.46,4800.0,133.2486,133.3172,133.2229,133.2229,4800.0
2017-03-30 11:40:00,155.48,155.61,155.46,155.46,10462.0,133.2401,133.3515,133.2229,133.2229,10462.0
2017-03-30 11:45:00,155.48,155.51,155.4,155.4,30792.0,133.2401,133.2658,133.1715,133.1715,30792.0
2017-03-30 11:50:00,155.45,155.65,155.41,155.65,18500.0,133.2144,133.3858,133.1801,133.3858,18500.0
2017-03-30 11:55:00,155.68,155.81,155.63,155.68,14942.0,133.4115,133.5229,133.3686,133.4115,14942.0
2017-03-30 12:00:00,155.67,155.74,155.58,155.63,7109.0,133.4029,133.4629,133.3258,133.3686,7109.0
2017-03-30 12:05:00,155.66,155.9,155.65,155.89,9611.0,133.3943,133.6,133.3858,133.5914,9611.0
2017-03-30 12:10:00,155.89,155.95,155.77,155.77,6432.0,133.5914,133.6429,133.4886,133.4886,6432.0
2017-03-30 12:15:00,155.75,155.85,155.75,155.75,4200.0,133.4715,133.5572,133.4715,133.4715,4200.0
2017-03-30 12:20:00,155.77,155.77,155.31,155.31,6792.0,133.4886,133.4886,133.0944,133.0944,6792.0
2017-03-30 12:25:00,155.26,155.44,155.26,155.44,2386.0,133.0515,133.2058,133.0515,133.2058,2386.0
2017-03-30 12:30:00,155.43,155.43,155.22,155.32,4500.0,133.1972,133.1972,133.0173,133.103,4500.0
2017-03-30 12:35:00,155.3,155.3,154.99,155.0,5463.0,133.0858,133.0858,132.8202,132.8287,5463.0
2017-03-30 12:40:00,155.06,155.31,155.06,155.31,22900.0,132.8802,133.0944,132.8802,133.0944,22900.0
2017-03-30 12:45:00,155.34,155.47,155.34,155.46,2400.0,133.1201,133.2315,133.1201,133.2229,2400.0
2017-03-30 12:50:00,155.47,155.61,155.4,155.61,3250.0,133.2315,133.3515,133.1715,133.3515,3250.0
2017-03-30 12:55:00,155.6,155.67,155.54,155.61,2900.0,133.3429,133.4029,133.2915,133.3515,2900.0
2017-03-30 13:00:00,155.53,155.57,155.4,155.4,1600.0,133.2829,133.3172,133.1715,133.1715,1600.0
2017-03-30 13:05:00,155.39,155.7,155.39,155.7,2148.0,133.163,133.4286,133.163,133.4286,2148.0
2017-03-30 13:10:00,155.73,155.81,155.73,155.8,988.0,133.4543,133.5229,133.4543,133.5143,988.0
2017-03-30 13:15:00,155.79,155.79,155.58,155.59,2600.0,133.5057,133.5057,133.3258,133.3343,2600.0
2017-03-30 13:20:00,155.59,155.61,155.55,155.61,1916.0,133.3343,133.3515,133.3001,133.3515,1916.0
2017-03-30 13:25:00,155.64,155.72,155.64,155.72,4660.0,133.3772,133.4457,133.3772,133.4457,4660.0
2017-03-30 13:30:00,155.67,155.77,155.66,155.75,2050.0,133.4029,133.4886,133.3943,133.4715,2050.0
2017-03-30 13:35:00,155.81,155.84,155.68,155.77,2800.0,133.5229,133.5486,133.4115,133.4886,2800.0
2017-03-30 13:40:00,155.77,155.81,155.67,155.78,3461.0,133.4886,133.5229,133.4029,133.4972,3461.0
2017-03-30 13:45:00,155.81,155.87,155.8,155.8,1000.0,133.5229,133.5743,133.5143,133.5143,1000.0
2017-03-30 13:50:00,155.81,155.89,155.78,155.89,2000.0,133.5229,133.5914,133.4972,133.5914,2000.0
2017-03-30 13:55:00,155.89,155.89,155.8,155.8,1300.0,133.5914,133.5914,133.5143,133.5143,1300.0
2017-03-30 14:00:00,155.85,155.88,155.77,155.77,6194.0,133.5572,133.5829,133.4886,133.4886,6194.0
2017-03-30 14:05:00,155.76,155.76,155.61,155.61,2700.0,133.48,133.48,133.3515,133.3515,2700.0
2017-03-30 14:10:00,155.63,155.69,155.61,155.67,3025.0,133.3686,133.42,133.3515,133.4029,3025.0
2017-03-30 14:15:00,155.68,155.9,155.66,155.9,5083.0,133.4115,133.6,133.3943,133.6,5083.0
2017-03-30 14:20:00,155.92,155.99,155.8,155.8,6874.0,133.6171,133.6771,133.5143,133.5143,6874.0
2017-03-30 14:25:00,155.79,155.83,155.71,155.72,3055.0,133.5057,133.54,133.4372,133.4457,3055.0
2017-03-30 14:30:00,155.8,155.87,155.75,155.86,2900.0,133.5143,133.5743,133.4715,133.5657,2900.0
2017-03-30 14:35:00,155.85,155.85,155.75,155.84,2656.0,133.5572,133.5572,133.4715,133.5486,2656.0
2017-03-30 14:40:00,155.84,155.88,155.66,155.66,4100.0,133.5486,133.5829,133.3943,133.3943,4100.0
2017-03-30 14:45:00,155.67,155.74,155.61,155.69,2746.0,133.4029,133.4629,133.3515,133.42,2746.0
2017-03-30 14:50:00,155.75,155.75,155.57,155.57,3280.0,133.4715,133.4715,133.3172,133.3172,3280.0
2017-03-30 14:55:00,155.52,155.6,155.47,155.53,7831.0,133.2744,133.3429,133.2315,133.2829,7831.0
2017-03-30 15:00:00,155.56,155.62,155.51,155.51,6453.0,133.3086,133.3601,133.2658,133.2658,6453.0
2017-03-30 15:05:00,155.53,155.54,155.37,155.39,9493.0,133.2829,133.2915,133.1458,133.163,9493.0
2017-03-30 15:10:00,155.39,155.43,155.32,155.36,4684.0,133.163,133.1972,133.103,133.1372,4684.0
2017-03-30 15:15:00,155.4,155.53,155.4,155.49,5000.0,133.1715,133.2829,133.1715,133.2486,5000.0
2017-03-30 15:20:00,155.45,155.58,155.44,155.57,4900.0,133.2144,133.3258,133.2058,133.3172,4900.0
2017-03-30 15:25:00,155.57,155.64,155.55,155.64,6383.0,133.3172,133.3772,133.3001,133.3772,6383.0
2017-03-30 15:30:00,155.61,155.63,155.5,155.5,8938.0,133.3515,133.3686,133.2572,133.2572,8938.0
2017-03-30 15:35:00,155.48,155.5,155.38,155.38,7454.0,133.2401,133.2572,133.1544,133.1544,7454.0
2017-03-30 15:40:00,155.39,155.42,155.26,155.3,14728.0,133.163,133.1887,133.0515,133.0858,14728.0
2017-03-30 15:45:00,155.27,155.31,155.25,155.28,16736.0,133.0601,133.0944,133.043,133.0687,16736.0
2017-03-30 15:50:00,155.28,155.31,155.25,155.31,19886.0,133.0687,133.0944,133.043,133.0944,19886.0
2017-03-30 15:55:00,155.3,155.47,155.27,155.39,26771.0,133.0858,133.2315,133.0601,133.163,26771.0
2017-03-31 09:30:00,155.23,155.61,155.18,155.25,11015.0,133.0258,133.3515,132.983,133.043,11015.0
2017-03-31 09:35:00,155.3,155.65,155.27,155.65,3664.0,133.0858,133.3858,133.0601,133.3858,3664.0
2017-03-31 09:40:00,155.62,155.65,155.44,155.5,4546.0,133.3601,133.3858,133.2058,133.2572,4546.0
2017-03-31 09:45:00,155.47,155.58,155.41,155.53,2200.0,133.2315,133.3258,133.1801,133.2829,2200.0
2017-03-31 09:50:00,155.64,155.81,155.56,155.8,18849.0,133.3772,133.5229,133.3086,133.5143,18849.0
2017-03-31 09:55:00,155.8,155.93,155.55,155.64,5581.0,133.5143,133.6257,133.3001,133.3772,5581.0
2017-03-31 10:00:00,155.64,155.96,155.59,155.77,21468.0,133.3772,133.6514,133.3343,133.4886,21468.0
2017-03-31 10:05:00,155.88,156.09,155.88,156.0,5234.0,133.5829,133.7628,133.5829,133.6857,5234.0
2017-03-31 10:10:00,156.0,156.0,155.8,155.9,2247.0,133.6857,133.6857,133.5143,133.6,2247.0
2017-03-31 10:15:00,155.97,156.06,155.91,156.0,3936.0,133.66,133.7371,133.6086,133.6857,3936.0
2017-03-31 10:20:00,156.07,156.15,155.95,156.05,4826.0,133.7457,133.8142,133.6429,133.7285,4826.0
2017-03-31 10:25:00,156.17,156.17,155.95,156.08,9677.0,133.8314,133.8314,133.6429,133.7543,9677.0
2017-03-31 10:30:00,156.08,156.24,156.08,156.09,5395.0,133.7543,133.8914,133.7543,133.7628,5395.0
2017-03-31 10:35:00,156.13,156.27,156.13,156.25,8270.0,133.7971,133.9171,133.7971,133.8999,8270.0
2017-03-31 10:40:00,156.19,156.24,156.02,156.02,6043.0,133.8485,133.8914,133.7028,133.7028,6043.0
2017-03-31 10:45:00,155.99,156.02,155.93,155.99,3936.0,133.6771,133.7028,133.6257,133.6771,3936.0
2017-03-31 10:50:00,156.0,156.08,155.89,155.95,20880.0,133.6857,133.7543,133.5914,133.6429,20880.0
2017-03-31 10:55:00,155.95,156.0,155.86,155.86,3500.0,133.6429,133.6857,133.5657,133.5657,3500.0
2017-03-31 11:00:00,155.83,155.89,155.82,155.83,4900.0,133.54,133.5914,133.5314,133.54,4900.0
2017-03-31 11:05:00,155.78,155.96,155.74,155.9,5100.0,133.4972,133.6514,133.4629,133.6,5100.0
2017-03-31 11:10:00,155.95,155.95,155.83,155.9,2377.0,133.6429,133.6429,133.54,133.6,2377.0
2017-03-31 11:15:00,155.91,155.97,155.88,155.88,1400.0,133.6086,133.66,133.5829,133.5829,1400.0
2017-03-31 11:20:00,155.95,156.0,155.85,155.89,5800.0,133.6429,133.6857,133.5572,133.5914,5800.0
2017-03-31 11:25:00,155.9,155.96,155.84,155.96,7143.0,133.6,133.6514,133.5486,133.6514,7143.0
2017-03-31 11:30:00,155.96,156.0,155.9,155.9,7859.0,133.6514,133.6857,133.6,133.6,7859.0
2017-03-31 11:35:00,155.96,156.03,155.94,155.99,6345.0,133.6514,133.7114,133.6343,133.6771,6345.0
2017-03-31 11:40:00,156.0,156.15,155.98,156.13,24317.0,133.6857,133.8142,133.6686,133.7971,24317.0
2017-03-31 11:45:00,156.11,156.12,155.95,155.95,4341.0,133.78,133.7885,133.6429,133.6429,4341.0
2017-03-31 11:50:00,155.95,155.95,155.73,155.73,2444.0,133.6429,133.6429,133.4543,133.4543,2444.0
2017-03-31 11:55:00,155.76,155.76,155.67,155.71,2340.0,133.48,133.48,133.4029,133.4372,2340.0
2017-03-31 12:00:00,155.72,155.83,155.67,155.83,2800.0,133.4457,133.54,133.4029,133.54,2800.0
2017-03-31 12:05:00,155.83,155.9,155.78,155.78,2052.0,133.54,133.6,133.4972,133.4972,2052.0
2017-03-31 12:10:00,155.88,155.9,155.8,155.85,1700.0,133.5829,133.6,133.5143,133.5572,1700.0
2017-03-31 12:15:00,155.92,155.95,155.85,155.9,1500.0,133.6171,133.6429,133.5572,133.6,1500.0
2017-03-31 12:20:00,155.93,156.0,155.91,155.98,4510.0,133.6257,133.6857,133.6086,133.6686,4510.0
2017-03-31 12:25:00,156.0,156.04,155.96,155.98,4284.0,133.6857,133.72,133.6514,133.6686,4284.0
2017-03-31 12:30:00,155.97,156.02,155.94,155.99,3736.0,133.66,133.7028,133.6343,133.6771,3736.0
2017-03-31 12:35:00,156.0,156.12,156.0,156.09,9647.0,133.6857,133.7885,133.6857,133.7628,9647.0
2017-03-31 12:40:00,156.14,156.28,156.14,156.21,12663.0,133.8057,133.9256,133.8057,133.8657,12663.0
2017-03-31 12:45:00,156.26,156.26,156.2,156.21,1650.0,133.9085,133.9085,133.8571,133.8657,1650.0
2017-03-31 12:50:00,156.24,156.28,156.21,156.25,3003.0,133.8914,133.9256,133.8657,133.8999,3003.0
2017-03-31 12:55:00,156.29,156.29,156.24,156.25,5971.0,133.9342,133.9342,133.8914,133.8999,5971.0
2017-03-31 13:00:00,156.27,156.27,156.22,156.23,1678.0,133.9171,133.9171,133.8742,133.8828,1678.0
2017-03-31 13:05:00,156.24,156.43,156.24,156.43,4596.0,133.8914,134.0542,133.8914,134.0542,4596.0
2017-03-31 13:10:00,156.47,156.58,156.47,156.56,2427.0,134.0885,134.1827,134.0885,134.1656,2427.0
2017-03-31 13:15:00,156.52,156.55,156.49,156.55,2873.0,134.1313,134.157,134.1056,134.157,2873.0
2017-03-31 13:20:00,156.55,156.7,156.55,156.64,9654.0,134.157,134.2856,134.157,134.2342,9654.0
2017-03-31 13:25:00,156.62,156.62,156.52,156.55,2625.0,134.217,134.217,134.1313,134.157,2625.0
2017-03-31 13:30:00,156.57,156.6,156.5,156.5,3872.0,134.1742,134.1999,134.1142,134.1142,3872.0
2017-03-31 13:35:00,156.5,156.56,156.49,156.53,2900.0,134.1142,134.1656,134.1056,134.1399,2900.0
2017-03-31 13:40:00,156.52,156.59,156.45,156.47,5293.0,134.1313,134.1913,134.0713,134.0885,5293.0
2017-03-31 13:45:00,156.45,156.56,156.43,156.56,7177.0,134.0713,134.1656,134.0542,134.1656,7177.0
2017-03-31 13:50:00,156.52,156.54,156.38,156.47,4500.0,134.1313,134.1485,134.0113,134.0885,4500.0
2017-03-31 13:55:00,156.5,156.53,156.45,156.45,5115.0,134.1142,134.1399,134.0713,134.0713,5115.0
2017-03-31 14:00:00,156.49,156.49,156.2,156.2,6400.0,134.1056,134.1056,133.8571,133.8571,6400.0
2017-03-31 14:05:00,156.2,156.2,156.09,156.15,3122.0,133.8571,133.8571,133.7628,133.8142,3122.0
2017-03-31 14:10:00,156.14,156.14,155.86,155.93,3642.0,133.8057,133.8057,133.5657,133.6257,3642.0
2017-03-31 14:15:00,155.91,155.92,155.82,155.87,4795.0,133.6086,133.6171,133.5314,133.5743,4795.0
2017-03-31 14:20:00,155.84,155.86,155.75,155.83,5690.0,133.5486,133.5657,133.4715,133.54,5690.0
2017-03-31 14:25:00,155.77,155.93,155.76,155.93,2266.0,133.4886,133.6257,133.48,133.6257,2266.0
2017-03-31 14:30:00,155.89,156.08,155.88,156.08,6017.0,133.5914,133.7543,133.5829,133.7543,6017.0
2017-03-31 14:35:00,156.13,156.31,156.12,156.21,7493.0,133.7971,133.9514,133.7885,133.8657,7493.0
2017-03-31 14:40:00,156.24,156.27,156.01,156.01,3316.0,133.8914,133.9171,133.6943,133.6943,3316.0
2017-03-31 14:45:00,156.0,156.12,156.0,156.04,3700.0,133.6857,133.7885,133.6857,133.72,3700.0
2017-03-31 14:50:00,156.04,156.11,156.03,156.07,2867.0,133.72,133.78,133.7114,133.7457,2867.0
2017-03-31 14:55:00,156.06,156.1,156.0,156.0,2658.0,133.7371,133.7714,133.6857,133.6857,2658.0
2017-03-31 15:00:00,156.02,156.22,155.96,156.22,10074.0,133.7028,133.8742,133.6514,133.8742,10074.0
2017-03-31 15:05:00,156.2,156.34,156.14,156.28,5777.0,133.8571,133.9771,133.8057,133.9256,5777.0
2017-03-31 15:10:00,156.29,156.34,156.25,156.28,5096.0,133.9342,133.9771,133.8999,133.9256,5096.0
2017-03-31 15:15:00,156.27,156.36,156.23,156.25,4128.0,133.9171,133.9942,133.8828,133.8999,4128.0
2017-03-31 15:20:00,156.28,156.36,156.24,156.36,4645.0,133.9256,133.9942,133.8914,133.9942,4645.0
2017-03-31 15:25:00,156.39,156.39,156.29,156.29,7103.0,134.0199,134.0199,133.9342,133.9342,7103.0
2017-03-31 15:30:00,156.35,156.62,156.32,156.57,5203.0,133.9856,134.217,133.9599,134.1742,5203.0
2017-03-31 15:35:00,156.56,156.58,156.4,156.4,10304.0,134.1656,134.1827,134.0285,134.0285,10304.0
2017-03-31 15:40:00,156.38,156.5,156.27,156.34,13015.0,134.0113,134.1142,133.9171,133.9771,13015.0
2017-03-31 15:45:00,156.33,156.4,155.93,156.03,9531.0,133.9685,134.0285,133.6257,133.7114,9531.0
2017-03-31 15:50:00,156.01,156.06,155.9,155.97,13931.0,133.6943,133.7371,133.6,133.66,13931.0
2017-03-31 15:55:00,155.95,156.04,155.61,155.67,50358.0,133.6429,133.72,133.3515,133.4029,50358.0
2017-04-03 09:30:00,155.42,156.35,155.42,156.0,12061.0,133.1887,133.9856,133.1887,133.6857,12061.0
2017-04-03 09:35:00,155.98,156.38,155.82,156.2,5046.0,133.6686,134.0113,133.5314,133.8571,5046.0
2017-04-03 09:40:00,156.11,156.13,155.59,155.67,4034.0,133.78,133.7971,133.3343,133.4029,4034.0
2017-04-03 09:45:00,155.68,155.83,155.61,155.74,4900.0,133.4115,133.54,133.3515,133.4629,4900.0
2017-04-03 09:50:00,155.82,155.89,155.44,155.73,5020.0,133.5314,133.5914,133.2058,133.4543,5020.0
2017-04-03 09:55:00,155.8,155.8,155.31,155.35,7024.0,133.5143,133.5143,133.0944,133.1287,7024.0
2017-04-03 10:00:00,155.29,155.45,155.08,155.13,11332.0,133.0773,133.2144,132.8973,132.9401,11332.0
2017-04-03 10:05:00,155.12,155.16,154.87,155.07,9113.0,132.9316,132.9659,132.7173,132.8887,9113.0
2017-04-03 10:10:00,155.03,155.03,154.67,154.85,4730.0,132.8544,132.8544,132.5459,132.7002,4730.0
2017-04-03 10:15:00,154.85,155.05,154.85,155.01,3201.0,132.7002,132.8716,132.7002,132.8373,3201.0
2017-04-03 10:20:00,155.01,155.21,154.96,155.21,2500.0,132.8373,133.0087,132.7945,133.0087,2500.0
2017-04-03 10:25:00,155.21,155.32,155.06,155.14,4920.0,133.0087,133.103,132.8802,132.9487,4920.0
2017-04-03 10:30:00,155.09,155.32,155.08,155.23,1800.0,132.9059,133.103,132.8973,133.0258,1800.0
2017-04-03 10:35:00,155.28,155.32,155.18,155.31,3653.0,133.0687,133.103,132.983,133.0944,3653.0
2017-04-03 10:40:00,155.36,155.38,155.05,155.08,5300.0,133.1372,133.1544,132.8716,132.8973,5300.0
2017-04-03 10:45:00,155.07,155.41,155.07,155.18,3751.0,132.8887,133.1801,132.8887,132.983,3751.0
2017-04-03 10:50:00,155.14,155.22,154.71,154.75,24053.0,132.9487,133.0173,132.5802,132.6145,24053.0
2017-04-03 10:55:00,154.71,154.75,154.34,154.34,4044.0,132.5802,132.6145,132.2631,132.2631,4044.0
2017-04-03 11:00:00,154.36,154.64,154.34,154.54,4600.0,132.2803,132.5202,132.2631,132.4345,4600.0
2017-04-03 11:05:00,154.43,154.48,154.05,154.14,9649.0,132.3403,132.3831,132.0146,132.0918,9649.0
2017-04-03 11:10:00,154.19,154.34,154.17,154.31,5948.0,132.1346,132.2631,132.1175,132.2374,5948.0
2017-04-03 11:15:00,154.37,154.62,154.37,154.56,8853.0,132.2889,132.5031,132.2889,132.4517,8853.0
2017-04-03 11:20:00,154.5,154.57,154.4,154.55,12276.0,132.4003,132.4602,132.3146,132.4431,12276.0
2017-04-03 11:25:00,154.58,154.58,154.39,154.48,8815.0,132.4688,132.4688,132.306,132.3831,8815.0
2017-04-03 11:30:00,154.41,154.48,154.16,154.17,4547.0,132.3231,132.3831,132.1089,132.1175,4547.0
2017-04-03 11:35:00,154.1,154.46,154.01,154.39,13826.0,132.0575,132.366,131.9803,132.306,13826.0
2017-04-03 11:40:00,154.38,154.38,154.19,154.19,7884.0,132.2974,132.2974,132.1346,132.1346,7884.0
2017-04-03 11:45:00,154.24,154.24,153.97,154.04,8463.0,132.1774,132.1774,131.9461,132.0061,8463.0
2017-04-03 11:50:00,154.0,154.18,153.93,154.09,4790.0,131.9718,132.126,131.9118,132.0489,4790.0
2017-04-03 11:55:00,154.08,154.22,154.04,154.22,7689.0,132.0403,132.1603,132.0061,132.1603,7689.0
2017-04-03 12:00:00,154.19,154.27,153.95,154.0,9428.0,132.1346,132.2032,131.9289,131.9718,9428.0
2017-04-03 12:05:00,154.0,154.23,153.95,154.23,1648.0,131.9718,132.1689,131.9289,132.1689,1648.0
2017-04-03 12:10:00,154.22,154.32,154.19,154.21,3300.0,132.1603,132.246,132.1346,132.1517,3300.0
2017-04-03 12:15:00,154.24,154.45,154.24,154.39,1700.0,132.1774,132.3574,132.1774,132.306,1700.0
2017-04-03 12:20:00,154.35,154.51,154.33,154.51,2903.0,132.2717,132.4088,132.2546,132.4088,2903.0
2017-04-03 12:25:00,154.62,154.92,154.58,154.92,4777.0,132.5031,132.7602,132.4688,132.7602,4777.0
2017-04-03 12:30:00,154.83,154.83,154.68,154.75,2732.0,132.6831,132.6831,132.5545,132.6145,2732.0
2017-04-03 12:35:00,154.67,154.75,154.67,154.75,1794.0,132.5459,132.6145,132.5459,132.6145,1794.0
2017-04-03 12:40:00,154.73,154.85,154.64,154.85,2201.0,132.5974,132.7002,132.5202,132.7002,2201.0
2017-04-03 12:45:00,154.9,154.9,154.7,154.85,3200.0,132.743,132.743,132.5717,132.7002,3200.0
2017-04-03 12:50:00,154.91,154.98,154.9,154.96,2975.0,132.7516,132.8116,132.743,132.7945,2975.0
2017-04-03 12:55:00,154.96,155.02,154.93,155.02,3929.0,132.7945,132.8459,132.7688,132.8459,3929.0
2017-04-03 13:00:00,155.03,155.12,154.95,155.12,3300.0,132.8544,132.9316,132.7859,132.9316,3300.0
2017-04-03 13:05:00,155.18,155.19,155.04,155.1,2000.0,132.983,132.9916,132.863,132.9144,2000.0
2017-04-03 13:10:00,155.13,155.29,155.12,155.26,1200.0,132.9401,133.0773,132.9316,133.0515,1200.0
2017-04-03 13:15:00,155.21,155.27,155.1,155.14,4258.0,133.0087,133.0601,132.9144,132.9487,4258.0
2017-04-03 13:20:00,155.08,155.08,155.02,155.04,400.0,132.8973,132.8973,132.8459,132.863,400.0
2017-04-03 13:25:00,154.99,154.99,154.79,154.91,2699.0,132.8202,132.8202,132.6488,132.7516,2699.0
2017-04-03 13:30:00,154.9,154.98,154.87,154.98,4571.0,132.743,132.8116,132.7173,132.8116,4571.0
2017-04-03 13:35:00,154.97,154.97,154.68,154.68,2263.0,132.803,132.803,132.5545,132.5545,2263.0
2017-04-03 13:40:00,154.65,154.72,154.6,154.6,1816.0,132.5288,132.5888,132.486,132.486,1816.0
2017-04-03 13:45:00,154.6,154.78,154.6,154.62,2600.0,132.486,132.6402,132.486,132.5031,2600.0
2017-04-03 13:50:00,154.68,154.8,154.59,154.68,3000.0,132.5545,132.6573,132.4774,132.5545,3000.0
2017-04-03 13:55:00,154.65,154.83,154.65,154.81,5010.0,132.5288,132.6831,132.5288,132.6659,5010.0
2017-04-03 14:00:00,154.82,154.9,154.76,154.85,2927.0,132.6745,132.743,132.6231,132.7002,2927.0
2017-04-03 14:05:00,154.78,155.0,154.78,154.91,5601.0,132.6402,132.8287,132.6402,132.7516,5601.0
2017-04-03 14:10:00,154.97,154.97,154.69,154.83,5094.0,132.803,132.803,132.5631,132.6831,5094.0
2017-04-03 14:15:00,154.91,154.91,154.55,154.63,2898.0,132.7516,132.7516,132.4431,132.5117,2898.0
2017-04-03 14:20:00,154.6,154.66,154.54,154.66,3400.0,132.486,132.5374,132.4345,132.5374,3400.0
2017-04-03 14:25:00,154.72,154.97,154.68,154.93,5403.0,132.5888,132.803,132.5545,132.7688,5403.0
2017-04-03 14:30:00,154.91,154.91,154.72,154.85,3535.0,132.7516,132.7516,132.5888,132.7002,3535.0
2017-04-03 14:35:00,154.88,154.91,154.82,154.91,1501.0,132.7259,132.7516,132.6745,132.7516,1501.0
2017-04-03 14:40:00,154.97,155.32,154.97,155.18,6347.0,132.803,133.103,132.803,132.983,6347.0
2017-04-03 14:45:00,155.2,155.26,155.17,155.26,2200.0,133.0001,133.0515,132.9744,133.0515,2200.0
2017-04-03 14:50:00,155.27,155.33,155.14,155.16,9191.0,133.0601,133.1115,132.9487,132.9659,9191.0
2017-04-03 14:55:00,155.17,155.23,155.09,155.13,4026.0,132.9744,133.0258,132.9059,132.9401,4026.0
2017-04-03 15:00:00,155.11,155.26,155.11,155.11,4514.0,132.923,133.0515,132.923,132.923,4514.0
2017-04-03 15:05:00,155.14,155.14,154.92,154.98,5100.0,132.9487,132.9487,132.7602,132.8116,5100.0
2017-04-03 15:10:00,154.99,155.22,154.99,155.22,4926.0,132.8202,133.0173,132.8202,133.0173,4926.0
2017-04-03 15:15:00,155.24,155.25,155.16,155.16,4489.0,133.0344,133.043,132.9659,132.9659,4489.0
2017-04-03 15:20:00,155.1,155.11,155.04,155.11,3830.0,132.9144,132.923,132.863,132.923,3830.0
2017-04-03 15:25:00,155.11,155.12,155.04,155.11,2888.0,132.923,132.9316,132.863,132.923,2888.0
2017-04-03 15:30:00,155.12,155.12,154.88,154.88,8972.0,132.9316,132.9316,132.7259,132.7259,8972.0
2017-04-03 15:35:00,154.89,155.1,154.89,155.1,5481.0,132.7345,132.9144,132.7345,132.9144,5481.0
2017-04-03 15:40:00,155.09,155.11,154.95,155.02,9082.0,132.9059,132.923,132.7859,132.8459,9082.0
2017-04-03 15:45:00,155.07,155.24,155.06,155.18,10632.0,132.8887,133.0344,132.8802,132.983,10632.0
2017-04-03 15:50:00,155.14,155.16,155.02,155.1,6920.0,132.9487,132.9659,132.8459,132.9144,6920.0
2017-04-03 15:55:00,155.1,155.36,155.1,155.31,33854.0,132.9144,133.1372,132.9144,133.0944,33854.0
2017-04-04 09:30:00,155.08,155.53,154.75,155.45,17908.0,132.8973,133.2829,132.6145,133.2144,17908.0
2017-04-04 09:35:00,155.43,155.43,154.34,154.34,13483.0,133.1972,133.1972,132.2631,132.2631,13483.0
2017-04-04 09:40:00,154.46,155.03,154.45,154.86,14348.0,132.366,132.8544,132.3574,132.7088,14348.0
2017-04-04 09:45:00,154.86,155.35,154.78,155.21,4729.0,132.7088,133.1287,132.6402,133.0087,4729.0
2017-04-04 09:50:00,155.2,155.2,155.01,155.12,1700.0,133.0001,133.0001,132.8373,132.9316,1700.0
2017-04-04 09:55:00,155.1,155.81,155.1,155.62,4889.0,132.9144,133.5229,132.9144,133.3601,4889.0
2017-04-04 10:00:00,155.64,155.65,155.09,155.14,6945.0,133.3772,133.3858,132.9059,132.9487,6945.0
2017-04-04 10:05:00,155.12,155.18,154.67,154.8,4920.0,132.9316,132.983,132.5459,132.6573,4920.0
2017-04-04 10:10:00,154.92,154.92,154.71,154.84,8200.0,132.7602,132.7602,132.5802,132.6916,8200.0
2017-04-04 10:15:00,154.86,155.07,154.86,154.93,3609.0,132.7088,132.8887,132.7088,132.7688,3609.0
2017-04-04 10:20:00,154.93,155.15,154.93,155.04,3322.0,132.7688,132.9573,132.7688,132.863,3322.0
2017-04-04 10:25:00,155.06,155.17,154.94,155.03,5952.0,132.8802,132.9744,132.7773,132.8544,5952.0
2017-04-04 10:30:00,155.1,155.49,155.04,155.44,6078.0,132.9144,133.2486,132.863,133.2058,6078.0
2017-04-04 10:35:00,155.47,155.47,155.35,155.4,3949.0,133.2315,133.2315,133.1287,133.1715,3949.0
2017-04-04 10:40:00,155.39,155.42,155.14,155.14,6040.0,133.163,133.1887,132.9487,132.9487,6040.0
2017-04-04 10:45:00,155.1,155.17,155.04,155.04,3400.0,132.9144,132.9744,132.863,132.863,3400.0
2017-04-04 10:50:00,154.99,155.17,154.99,155.03,3910.0,132.8202,132.9744,132.8202,132.8544,3910.0
2017-04-04 10:55:00,155.08,155.25,155.07,155.17,2391.0,132.8973,133.043,132.8887,132.9744,2391.0
2017-04-04 11:00:00,155.17,155.43,155.12,155.43,4852.0,132.9744,133.1972,132.9316,133.1972,4852.0
2017-04-04 11:05:00,155.48,155.75,155.37,155.61,6450.0,133.2401,133.4715,133.1458,133.3515,6450.0
2017-04-04 11:10:00,155.69,155.69,155.54,155.54,2812.0,133.42,133.42,133.2915,133.2915,2812.0
2017-04-04 11:15:00,155.57,155.71,155.56,155.71,2825.0,133.3172,133.4372,133.3086,133.4372,2825.0
2017-04-04 11:20:00,155.74,155.85,155.72,155.82,4317.0,133.4629,133.5572,133.4457,133.5314,4317.0
2017-04-04 11:25:00,155.84,155.96,155.73,155.73,4264.0,133.5486,133.6514,133.4543,133.4543,4264.0
2017-04-04 11:30:00,155.72,155.75,155.5,155.62,5997.0,133.4457,133.4715,133.2572,133.3601,5997.0
2017-04-04 11:35:00,155.52,155.64,155.5,155.64,1400.0,133.2744,133.3772,133.2572,133.3772,1400.0
2017-04-04 11:40:00,155.56,155.66,155.53,155.53,1817.0,133.3086,133.3943,133.2829,133.2829,1817.0
2017-04-04 11:45:00,155.54,155.64,155.51,155.55,1700.0,133.2915,133.3772,133.2658,133.3001,1700.0
2017-04-04 11:50:00,155.54,155.65,155.54,155.64,966.0,133.2915,133.3858,133.2915,133.3772,966.0
2017-04-04 11:55:00,155.61,155.75,155.58,155.65,8751.0,133.3515,133.4715,133.3258,133.3858,8751.0
2017-04-04 12:00:00,155.65,155.65,155.55,155.6,2447.0,133.3858,133.3858,133.3001,133.3429,2447.0
2017-04-04 12:05:00,155.64,155.68,155.5,155.5,2770.0,133.3772,133.4115,133.2572,133.2572,2770.0
2017-04-04 12:10:00,155.44,155.64,155.44,155.63,1500.0,133.2058,133.3772,133.2058,133.3686,1500.0
2017-04-04 12:15:00,155.61,155.77,155.59,155.74,3450.0,133.3515,133.4886,133.3343,133.4629,3450.0
2017-04-04 12:20:00,155.74,155.74,155.59,155.63,1700.0,133.4629,133.4629,133.3343,133.3686,1700.0
2017-04-04 12:25:00,155.64,155.71,155.61,155.61,5125.0,133.3772,133.4372,133.3515,133.3515,5125.0
2017-04-04 12:30:00,155.56,155.56,155.47,155.49,2510.0,133.3086,133.3086,133.2315,133.2486,2510.0
2017-04-04 12:35:00,155.5,155.53,155.42,155.51,4346.0,133.2572,133.2829,133.1887,133.2658,4346.0
2017-04-04 12:40:00,155.47,155.52,155.38,155.38,2575.0,133.2315,133.2744,133.1544,133.1544,2575.0
2017-04-04 12:45:00,155.36,155.36,155.06,155.07,2700.0,133.1372,133.1372,132.8802,132.8887,2700.0
2017-04-04 12:50:00,155.06,155.1,155.02,155.08,3660.0,132.8802,132.9144,132.8459,132.8973,3660.0
2017-04-04 12:55:00,155.05,155.13,155.04,155.1,4100.0,132.8716,132.9401,132.863,132.9144,4100.0
2017-04-04 13:00:00,155.05,155.14,155.0,155.13,2709.0,132.8716,132.9487,132.8287,132.9401,2709.0
2017-04-04 13:05:00,155.12,155.14,155.02,155.05,2280.0,132.9316,132.9487,132.8459,132.8716,2280.0
2017-04-04 13:10:00,155.09,155.3,155.09,155.29,2043.0,132.9059,133.0858,132.9059,133.0773,2043.0
2017-04-04 13:15:00,155.26,155.33,155.24,155.32,1850.0,133.0515,133.1115,133.0344,133.103,1850.0
2017-04-04 13:20:00,155.28,155.44,155.28,155.44,2000.0,133.0687,133.2058,133.0687,133.2058,2000.0
2017-04-04 13:25:00,155.43,155.46,155.24,155.24,2457.0,133.1972,133.2229,133.0344,133.0344,2457.0
2017-04-04 13:30:00,155.25,155.32,155.18,155.32,2026.0,133.043,133.103,132.983,133.103,2026.0
2017-04-04 13:35:00,155.38,155.39,155.3,155.31,1300.0,133.1544,133.163,133.0858,133.0944,1300.0
2017-04-04 13:40:00,155.37,158.0,155.35,156.65,194230.0,133.1458,135.3996,133.1287,134.2427,194230.0
2017-04-04 13:45:00,156.72,156.84,155.82,156.05,79725.0,134.3027,134.4055,133.5314,133.7285,79725.0
2017-04-04 13:50:00,155.95,155.97,155.57,155.83,16884.0,133.6429,133.66,133.3172,133.54,16884.0
2017-04-04 13:55:00,155.78,156.09,155.76,156.05,11712.0,133.4972,133.7628,133.48,133.7285,11712.0
2017-04-04 14:00:00,156.09,156.11,155.92,156.05,9050.0,133.7628,133.78,133.6171,133.7285,9050.0
2017-04-04 14:05:00,156.04,156.46,156.04,156.41,21532.0,133.72,134.0799,133.72,134.0371,21532.0
2017-04-04 14:10:00,156.39,156.46,156.14,156.14,4998.0,134.0199,134.0799,133.8057,133.8057,4998.0
2017-04-04 14:15:00,156.17,156.2,156.04,156.1,8537.0,133.8314,133.8571,133.72,133.7714,8537.0
2017-04-04 14:20:00,156.15,156.15,155.94,156.08,5170.0,133.8142,133.8142,133.6343,133.7543,5170.0
2017-04-04 14:25:00,156.09,156.18,156.09,156.11,4351.0,133.7628,133.84,133.7628,133.78,4351.0
2017-04-04 14:30:00,156.12,156.14,156.06,156.09,5727.0,133.7885,133.8057,133.7371,133.7628,5727.0
2017-04-04 14:35:00,156.07,156.08,155.95,156.08,5829.0,133.7457,133.7543,133.6429,133.7543,5829.0
2017-04-04 14:40:00,156.08,156.19,156.05,156.11,13617.0,133.7543,133.8485,133.7285,133.78,13617.0
2017-04-04 14:45:00,156.14,156.19,156.03,156.03,6300.0,133.8057,133.8485,133.7114,133.7114,6300.0
2017-04-04 14:50:00,156.04,156.09,155.94,155.96,3348.0,133.72,133.7628,133.6343,133.6514,3348.0
2017-04-04 14:55:00,155.94,155.94,155.72,155.72,7464.0,133.6343,133.6343,133.4457,133.4457,7464.0
2017-04-04 15:00:00,155.7,155.81,155.67,155.8,8007.0,133.4286,133.5229,133.4029,133.5143,8007.0
2017-04-04 15:05:00,155.81,155.92,155.79,155.89,14278.0,133.5229,133.6171,133.5057,133.5914,14278.0
2017-04-04 15:10:00,155.92,156.08,155.91,156.05,8023.0,133.6171,133.7543,133.6086,133.7285,8023.0
2017-04-04 15:15:00,156.03,156.04,155.93,155.97,3814.0,133.7114,133.72,133.6257,133.66,3814.0
2017-04-04 15:20:00,155.92,155.94,155.74,155.94,6200.0,133.6171,133.6343,133.4629,133.6343,6200.0
2017-04-04 15:25:00,155.95,156.0,155.88,155.88,9016.0,133.6429,133.6857,133.5829,133.5829,9016.0
2017-04-04 15:30:00,155.93,156.02,155.9,155.95,10738.0,133.6257,133.7028,133.6,133.6429,10738.0
2017-04-04 15:35:00,155.91,156.14,155.88,156.1,8734.0,133.6086,133.8057,133.5829,133.7714,8734.0
2017-04-04 15:40:00,156.09,156.1,155.98,156.06,10154.0,133.7628,133.7714,133.6686,133.7371,10154.0
2017-04-04 15:45:00,156.05,156.12,155.96,155.96,16481.0,133.7285,133.7885,133.6514,133.6514,16481.0
2017-04-04 15:50:00,156.0,156.02,155.86,155.89,20843.0,133.6857,133.7028,133.5657,133.5914,20843.0
2017-04-04 15:55:00,155.92,156.05,155.88,155.99,45917.0,133.6171,133.7285,133.5829,133.6771,45917.0
2017-04-05 09:30:00,156.76,157.39,156.75,157.21,21045.0,134.337,134.8769,134.3284,134.7226,21045.0
2017-04-05 09:35:00,157.15,157.25,156.91,157.25,6613.0,134.6712,134.7569,134.4655,134.7569,6613.0
2017-04-05 09:40:00,157.11,157.27,156.9,157.17,11312.0,134.6369,134.774,134.457,134.6883,11312.0
2017-04-05 09:45:00,157.15,157.96,157.15,157.94,18121.0,134.6712,135.3653,134.6712,135.3482,18121.0
2017-04-05 09:50:00,157.96,158.25,157.87,157.94,19350.0,135.3653,135.6139,135.2882,135.3482,19350.0
2017-04-05 09:55:00,157.94,159.18,157.94,158.99,85276.0,135.3482,136.4108,135.3482,136.248,85276.0
2017-04-05 10:00:00,158.99,159.78,158.62,159.64,51768.0,136.248,136.925,135.9309,136.805,51768.0
2017-04-05 10:05:00,159.6,159.61,158.67,158.78,36595.0,136.7708,136.7793,135.9738,136.068,36595.0
2017-04-05 10:10:00,158.71,159.02,158.58,159.02,23206.0,136.0081,136.2737,135.8967,136.2737,23206.0
2017-04-05 10:15:00,159.03,159.24,159.02,159.2,16937.0,136.2823,136.4622,136.2737,136.428,16937.0
2017-04-05 10:20:00,159.2,159.46,158.83,158.83,20678.0,136.428,136.6508,136.1109,136.1109,20678.0
2017-04-05 10:25:00,158.87,158.87,158.5,158.59,14188.0,136.1452,136.1452,135.8281,135.9052,14188.0
2017-04-05 10:30:00,158.54,158.54,158.13,158.28,13281.0,135.8624,135.8624,135.511,135.6396,13281.0
2017-04-05 10:35:00,158.28,158.35,158.19,158.3,12394.0,135.6396,135.6996,135.5624,135.6567,12394.0
2017-04-05 10:40:00,158.33,158.61,158.33,158.61,22494.0,135.6824,135.9224,135.6824,135.9224,22494.0
2017-04-05 10:45:00,158.59,158.69,158.35,158.37,24799.0,135.9052,135.9909,135.6996,135.7167,24799.0
2017-04-05 10:50:00,158.37,158.39,157.86,158.17,23067.0,135.7167,135.7338,135.2796,135.5453,23067.0
2017-04-05 10:55:00,158.21,158.42,158.21,158.38,13130.0,135.5796,135.7595,135.5796,135.7253,13130.0
2017-04-05 11:00:00,158.39,158.48,158.08,158.08,21105.0,135.7338,135.811,135.4682,135.4682,21105.0
2017-04-05 11:05:00,158.05,158.05,157.51,157.51,8745.0,135.4425,135.4425,134.9797,134.9797,8745.0
2017-04-05 11:10:00,157.47,157.68,157.34,157.68,6588.0,134.9454,135.1254,134.834,135.1254,6588.0
2017-04-05 11:15:00,157.68,157.68,157.3,157.5,8208.0,135.1254,135.1254,134.7997,134.9711,8208.0
2017-04-05 11:20:00,157.43,157.68,157.38,157.49,16760.0,134.9112,135.1254,134.8683,134.9626,16760.0
2017-04-05 11:25:00,157.4,157.49,157.05,157.05,20530.0,134.8854,134.9626,134.5855,134.5855,20530.0
2017-04-05 11:30:00,156.99,157.4,156.94,157.27,12288.0,134.5341,134.8854,134.4912,134.774,12288.0
2017-04-05 11:35:00,157.26,157.46,157.21,157.35,2910.0,134.7655,134.9369,134.7226,134.8426,2910.0
2017-04-05 11:40:00,157.37,157.59,157.37,157.51,3197.0,134.8597,135.0483,134.8597,134.9797,3197.0
2017-04-05 11:45:00,157.52,157.56,157.46,157.46,2600.0,134.9883,135.0226,134.9369,134.9369,2600.0
2017-04-05 11:50:00,157.5,157.51,157.45,157.45,5711.0,134.9711,134.9797,134.9283,134.9283,5711.0
2017-04-05 11:55:00,157.47,157.5,157.28,157.29,3828.0,134.9454,134.9711,134.7826,134.7912,3828.0
2017-04-05 12:00:00,157.3,157.35,157.16,157.18,2808.0,134.7997,134.8426,134.6798,134.6969,2808.0
2017-04-05 12:05:00,157.23,157.27,157.17,157.22,4960.0,134.7398,134.774,134.6883,134.7312,4960.0
2017-04-05 12:10:00,157.18,157.29,157.16,157.25,4800.0,134.6969,134.7912,134.6798,134.7569,4800.0
2017-04-05 12:15:00,157.26,157.31,157.26,157.31,2900.0,134.7655,134.8083,134.7655,134.8083,2900.0
2017-04-05 12:20:00,157.32,157.42,157.25,157.41,5894.0,134.8169,134.9026,134.7569,134.894,5894.0
2017-04-05 12:25:00,157.44,157.44,157.34,157.35,1720.0,134.9197,134.9197,134.834,134.8426,1720.0
2017-04-05 12:30:00,157.37,157.37,157.27,157.27,5331.0,134.8597,134.8597,134.774,134.774,5331.0
2017-04-05 12:35:00,157.33,157.41,157.32,157.36,4575.0,134.8255,134.894,134.8169,134.8512,4575.0
2017-04-05 12:40:00,157.33,157.36,157.33,157.34,908.0,134.8255,134.8512,134.8255,134.834,908.0
2017-04-05 12:45:00,157.36,157.38,157.27,157.27,3252.0,134.8512,134.8683,134.774,134.774,3252.0
2017-04-05 12:50:00,157.29,157.47,157.29,157.47,4159.0,134.7912,134.9454,134.7912,134.9454,4159.0
2017-04-05 12:55:00,157.49,157.6,157.49,157.6,4422.0,134.9626,135.0568,134.9626,135.0568,4422.0
2017-04-05 13:00:00,157.59,157.63,157.52,157.63,6136.0,135.0483,135.0825,134.9883,135.0825,6136.0
2017-04-05 13:05:00,157.64,157.7,157.59,157.59,1978.0,135.0911,135.1425,135.0483,135.0483,1978.0
2017-04-05 13:10:00,157.62,157.68,157.6,157.62,2190.0,135.074,135.1254,135.0568,135.074,2190.0
2017-04-05 13:15:00,157.58,157.6,157.5,157.51,3531.0,135.0397,135.0568,134.9711,134.9797,3531.0
2017-04-05 13:20:00,157.55,157.55,157.43,157.43,2300.0,135.014,135.014,134.9112,134.9112,2300.0
2017-04-05 13:25:00,157.45,157.55,157.44,157.47,4151.0,134.9283,135.014,134.9197,134.9454,4151.0
2017-04-05 13:30:00,157.5,157.51,157.44,157.46,4907.0,134.9711,134.9797,134.9197,134.9369,4907.0
2017-04-05 13:35:00,157.49,157.58,157.46,157.46,5151.0,134.9626,135.0397,134.9369,134.9369,5151.0
2017-04-05 13:40:00,157.44,157.44,157.27,157.28,2100.0,134.9197,134.9197,134.774,134.7826,2100.0
2017-04-05 13:45:00,157.28,157.31,157.23,157.27,3924.0,134.7826,134.8083,134.7398,134.774,3924.0
2017-04-05 13:50:00,157.3,157.33,157.24,157.33,4410.0,134.7997,134.8255,134.7483,134.8255,4410.0
2017-04-05 13:55:00,157.31,157.38,157.31,157.38,2951.0,134.8083,134.8683,134.8083,134.8683,2951.0
2017-04-05 14:00:00,157.35,157.35,157.01,157.14,8506.0,134.8426,134.8426,134.5512,134.6626,8506.0
2017-04-05 14:05:00,157.15,157.25,157.15,157.19,3900.0,134.6712,134.7569,134.6712,134.7055,3900.0
2017-04-05 14:10:00,157.17,157.27,157.05,157.05,3043.0,134.6883,134.774,134.5855,134.5855,3043.0
2017-04-05 14:15:00,157.11,157.11,156.97,157.03,5641.0,134.6369,134.6369,134.5169,134.5684,5641.0
2017-04-05 14:20:00,157.01,157.01,156.69,156.69,4304.0,134.5512,134.5512,134.277,134.277,4304.0
2017-04-05 14:25:00,156.71,156.93,156.71,156.9,5929.0,134.2941,134.4827,134.2941,134.457,5929.0
2017-04-05 14:30:00,156.89,156.92,156.7,156.7,7836.0,134.4484,134.4741,134.2856,134.2856,7836.0
2017-04-05 14:35:00,156.67,156.7,156.41,156.49,9294.0,134.2599,134.2856,134.0371,134.1056,9294.0
2017-04-05 14:40:00,156.49,156.75,156.41,156.75,10276.0,134.1056,134.3284,134.0371,134.3284,10276.0
2017-04-05 14:45:00,156.72,156.72,156.43,156.47,5912.0,134.3027,134.3027,134.0542,134.0885,5912.0
2017-04-05 14:50:00,156.47,156.47,156.3,156.42,29810.0,134.0885,134.0885,133.9428,134.0456,29810.0
2017-04-05 14:55:00,156.43,156.51,156.28,156.28,8402.0,134.0542,134.1227,133.9256,133.9256,8402.0
2017-04-05 15:00:00,156.33,156.65,156.32,156.63,7628.0,133.9685,134.2427,133.9599,134.2256,7628.0
2017-04-05 15:05:00,156.63,156.63,156.38,156.4,6300.0,134.2256,134.2256,134.0113,134.0285,6300.0
2017-04-05 15:10:00,156.4,156.43,155.89,155.89,7576.0,134.0285,134.0542,133.5914,133.5914,7576.0
2017-04-05 15:15:00,155.91,155.92,155.81,155.83,22221.0,133.6086,133.6171,133.5229,133.54,22221.0
2017-04-05 15:20:00,155.86,155.86,155.36,155.48,12344.0,133.5657,133.5657,133.1372,133.2401,12344.0
2017-04-05 15:25:00,155.49,155.66,155.2,155.66,14235.0,133.2486,133.3943,133.0001,133.3943,14235.0
2017-04-05 15:30:00,155.64,155.64,155.12,155.19,53276.0,133.3772,133.3772,132.9316,132.9916,53276.0
2017-04-05 15:35:00,155.19,155.44,155.16,155.32,16149.0,132.9916,133.2058,132.9659,133.103,16149.0
2017-04-05 15:40:00,155.32,155.56,155.32,155.44,26206.0,133.103,133.3086,133.103,133.2058,26206.0
2017-04-05 15:45:00,155.44,155.47,155.03,155.04,70207.0,133.2058,133.2315,132.8544,132.863,70207.0
2017-04-05 15:50:00,155.05,155.54,155.01,155.45,99134.0,132.8716,133.2915,132.8373,133.2144,99134.0
2017-04-05 15:55:00,155.44,155.54,155.06,155.16,56503.0,133.2058,133.2915,132.8802,132.9659,56503.0
2017-04-06 09:30:00,155.18,155.6,155.07,155.47,17946.0,132.983,133.3429,132.8887,133.2315,17946.0
2017-04-06 09:35:00,155.47,155.6,155.12,155.49,6101.0,133.2315,133.3429,132.9316,133.2486,6101.0
2017-04-06 09:40:00,155.58,155.71,155.0,155.01,13312.0,133.3258,133.4372,132.8287,132.8373,13312.0
2017-04-06 09:45:00,154.9,155.02,154.68,154.83,5681.0,132.743,132.8459,132.5545,132.6831,5681.0
2017-04-06 09:50:00,154.91,155.06,154.82,155.04,4975.0,132.7516,132.8802,132.6745,132.863,4975.0
2017-04-06 09:55:00,155.14,155.31,154.99,155.02,7261.0,132.9487,133.0944,132.8202,132.8459,7261.0
2017-04-06 10:00:00,155.15,155.23,154.93,154.94,15913.0,132.9573,133.0258,132.7688,132.7773,15913.0
2017-04-06 10:05:00,155.05,155.12,154.64,154.64,9709.0,132.8716,132.9316,132.5202,132.5202,9709.0
2017-04-06 10:10:00,154.78,154.97,154.5,154.65,13319.0,132.6402,132.803,132.4003,132.5288,13319.0
2017-04-06 10:15:00,154.7,154.99,154.5,154.59,31298.0,132.5717,132.8202,132.4003,132.4774,31298.0
2017-04-06 10:20:00,154.5,155.06,154.5,154.87,6300.0,132.4003,132.8802,132.4003,132.7173,6300.0
2017-04-06 10:25:00,154.9,155.44,154.89,155.44,4111.0,132.743,133.2058,132.7345,133.2058,4111.0
2017-04-06 10:30:00,155.37,155.51,155.23,155.33,1900.0,133.1458,133.2658,133.0258,133.1115,1900.0
2017-04-06 10:35:00,155.36,155.48,155.36,155.42,1868.0,133.1372,133.2401,133.1372,133.1887,1868.0
2017-04-06 10:40:00,155.47,155.47,154.86,155.07,6700.0,133.2315,133.2315,132.7088,132.8887,6700.0
2017-04-06 10:45:00,155.02,155.39,155.02,155.27,4000.0,132.8459,133.163,132.8459,133.0601,4000.0
2017-04-06 10:50:00,155.27,155.31,155.19,155.31,1847.0,133.0601,133.0944,132.9916,133.0944,1847.0
2017-04-06 10:55:00,155.37,155.4,155.23,155.23,2700.0,133.1458,133.1715,133.0258,133.0258,2700.0
2017-04-06 11:00:00,155.28,155.39,155.21,155.28,8373.0,133.0687,133.163,133.0087,133.0687,8373.0
2017-04-06 11:05:00,155.22,155.33,155.14,155.28,3525.0,133.0173,133.1115,132.9487,133.0687,3525.0
2017-04-06 11:10:00,155.22,155.54,155.22,155.42,5209.0,133.0173,133.2915,133.0173,133.1887,5209.0
2017-04-06 11:15:00,155.41,155.42,155.29,155.39,3330.0,133.1801,133.1887,133.0773,133.163,3330.0
2017-04-06 11:20:00,155.34,155.74,155.34,155.72,3100.0,133.1201,133.4629,133.1201,133.4457,3100.0
2017-04-06 11:25:00,155.75,156.1,155.74,156.01,9055.0,133.4715,133.7714,133.4629,133.6943,9055.0
2017-04-06 11:30:00,156.03,156.06,155.98,156.0,2033.0,133.7114,133.7371,133.6686,133.6857,2033.0
2017-04-06 11:35:00,156.03,156.15,155.91,155.91,6499.0,133.7114,133.8142,133.6086,133.6086,6499.0
2017-04-06 11:40:00,155.94,156.01,155.94,156.01,500.0,133.6343,133.6943,133.6343,133.6943,500.0
2017-04-06 11:45:00,155.94,156.06,155.93,156.06,2400.0,133.6343,133.7371,133.6257,133.7371,2400.0
2017-04-06 11:50:00,156.0,156.1,155.94,156.02,5456.0,133.6857,133.7714,133.6343,133.7028,5456.0
2017-04-06 11:55:00,156.08,156.22,156.08,156.22,1800.0,133.7543,133.8742,133.7543,133.8742,1800.0
2017-04-06 12:00:00,156.24,156.24,156.03,156.04,1600.0,133.8914,133.8914,133.7114,133.72,1600.0
2017-04-06 12:05:00,156.12,156.19,155.96,155.97,3303.0,133.7885,133.8485,133.6514,133.66,3303.0
2017-04-06 12:10:00,155.91,156.0,155.87,155.87,3075.0,133.6086,133.6857,133.5743,133.5743,3075.0
2017-04-06 12:15:00,155.89,156.0,155.89,156.0,4091.0,133.5914,133.6857,133.5914,133.6857,4091.0
2017-04-06 12:20:00,156.03,156.11,156.0,156.02,4008.0,133.7114,133.78,133.6857,133.7028,4008.0
2017-04-06 12:25:00,156.03,156.06,155.97,156.05,2450.0,133.7114,133.7371,133.66,133.7285,2450.0
2017-04-06 12:30:00,155.99,156.04,155.99,156.02,1400.0,133.6771,133.72,133.6771,133.7028,1400.0
2017-04-06 12:35:00,156.07,156.07,155.73,155.82,4600.0,133.7457,133.7457,133.4543,133.5314,4600.0
2017-04-06 12:40:00,155.84,155.86,155.74,155.74,708.0,133.5486,133.5657,133.4629,133.4629,708.0
2017-04-06 12:45:00,155.8,155.87,155.78,155.86,3300.0,133.5143,133.5743,133.4972,133.5657,3300.0
2017-04-06 12:50:00,155.91,155.93,155.75,155.78,5198.0,133.6086,133.6257,133.4715,133.4972,5198.0
2017-04-06 12:55:00,155.86,155.91,155.78,155.82,5375.0,133.5657,133.6086,133.4972,133.5314,5375.0
2017-04-06 13:00:00,155.83,155.95,155.77,155.92,2711.0,133.54,133.6429,133.4886,133.6171,2711.0
2017-04-06 13:05:00,155.9,155.96,155.81,155.94,4600.0,133.6,133.6514,133.5229,133.6343,4600.0
2017-04-06 13:10:00,155.96,156.01,155.89,156.01,1737.0,133.6514,133.6943,133.5914,133.6943,1737.0
2017-04-06 13:15:00,156.04,156.25,156.0,156.25,5021.0,133.72,133.8999,133.6857,133.8999,5021.0
2017-04-06 13:20:00,156.38,156.48,156.26,156.48,6096.0,134.0113,134.097,133.9085,134.097,6096.0
2017-04-06 13:25:00,156.52,156.59,156.49,156.51,1771.0,134.1313,134.1913,134.1056,134.1227,1771.0
2017-04-06 13:30:00,156.54,156.59,156.41,156.5,5084.0,134.1485,134.1913,134.0371,134.1142,5084.0
2017-04-06 13:35:00,156.5,156.5,156.41,156.41,800.0,134.1142,134.1142,134.0371,134.0371,800.0
2017-04-06 13:40:00,156.33,156.36,156.28,156.29,1500.0,133.9685,133.9942,133.9256,133.9342,1500.0
2017-04-06 13:45:00,156.27,156.3,156.13,156.17,2700.0,133.9171,133.9428,133.7971,133.8314,2700.0
2017-04-06 13:50:00,156.23,156.25,156.17,156.18,700.0,133.8828,133.8999,133.8314,133.84,700.0
2017-04-06 13:55:00,156.17,156.17,156.08,156.09,3576.0,133.8314,133.8314,133.7543,133.7628,3576.0
2017-04-06 14:00:00,156.11,156.18,156.06,156.14,3200.0,133.78,133.84,133.7371,133.8057,3200.0
2017-04-06 14:05:00,156.16,156.16,156.04,156.12,1700.0,133.8228,133.8228,133.72,133.7885,1700.0
2017-04-06 14:10:00,156.13,156.13,156.02,156.09,2820.0,133.7971,133.7971,133.7028,133.7628,2820.0
2017-04-06 14:15:00,156.05,156.21,156.04,156.16,1526.0,133.7285,133.8657,133.72,133.8228,1526.0
2017-04-06 14:20:00,156.22,156.22,156.17,156.18,674.0,133.8742,133.8742,133.8314,133.84,674.0
2017-04-06 14:25:00,156.15,156.2,155.9,155.98,3300.0,133.8142,133.8571,133.6,133.6686,3300.0
2017-04-06 14:30:00,155.97,156.02,155.91,155.99,1200.0,133.66,133.7028,133.6086,133.6771,1200.0
2017-04-06 14:35:00,155.92,156.05,155.91,156.0,4334.0,133.6171,133.7285,133.6086,133.6857,4334.0
2017-04-06 14:40:00,155.98,156.09,155.87,156.09,1300.0,133.6686,133.7628,133.5743,133.7628,1300.0
2017-04-06 14:45:00,156.09,156.09,155.76,155.76,4592.0,133.7628,133.7628,133.48,133.48,4592.0
2017-04-06 14:50:00,155.73,155.77,155.41,155.58,6256.0,133.4543,133.4886,133.1801,133.3258,6256.0
2017-04-06 14:55:00,155.51,155.61,155.41,155.47,2507.0,133.2658,133.3515,133.1801,133.2315,2507.0
2017-04-06 15:00:00,155.52,155.59,155.45,155.58,2647.0,133.2744,133.3343,133.2144,133.3258,2647.0
2017-04-06 15:05:00,155.57,155.66,155.44,155.57,9104.0,133.3172,133.3943,133.2058,133.3172,9104.0
2017-04-06 15:10:00,155.57,155.62,155.54,155.54,11876.0,133.3172,133.3601,133.2915,133.2915,11876.0
2017-04-06 15:15:00,155.57,156.0,155.57,156.0,17486.0,133.3172,133.6857,133.3172,133.6857,17486.0
2017-04-06 15:20:00,155.97,156.02,155.83,155.83,5522.0,133.66,133.7028,133.54,133.54,5522.0
2017-04-06 15:25:00,155.82,155.9,155.71,155.85,5691.0,133.5314,133.6,133.4372,133.5572,5691.0
2017-04-06 15:30:00,155.8,155.81,155.52,155.59,8500.0,133.5143,133.5229,133.2744,133.3343,8500.0
2017-04-06 15:35:00,155.58,155.9,155.58,155.85,7011.0,133.3258,133.6,133.3258,133.5572,7011.0
2017-04-06 15:40:00,155.86,155.97,155.82,155.82,7603.0,133.5657,133.66,133.5314,133.5314,7603.0
2017-04-06 15:45:00,155.81,155.84,155.71,155.77,9388.0,133.5229,133.5486,133.4372,133.4886,9388.0
2017-04-06 15:50:00,155.75,155.91,155.75,155.77,7803.0,133.4715,133.6086,133.4715,133.4886,7803.0
2017-04-06 15:55:00,155.76,156.0,155.74,155.87,20463.0,133.48,133.6857,133.4629,133.5743,20463.0
2017-04-07 09:30:00,155.39,155.82,155.39,155.82,3407.0,133.163,133.5314,133.163,133.5314,3407.0
2017-04-07 09:35:00,155.68,156.11,155.68,156.11,900.0,133.4115,133.78,133.4115,133.78,900.0
2017-04-07 09:40:00,155.95,156.22,155.75,156.01,3655.0,133.6429,133.8742,133.4715,133.6943,3655.0
2017-04-07 09:45:00,155.99,156.17,155.95,156.06,7000.0,133.6771,133.8314,133.6429,133.7371,7000.0
2017-04-07 09:50:00,156.14,156.27,155.99,156.0,9300.0,133.8057,133.9171,133.6771,133.6857,9300.0
2017-04-07 09:55:00,156.02,156.08,155.49,155.66,19251.0,133.7028,133.7543,133.2486,133.3943,19251.0
2017-04-07 10:00:00,155.69,155.89,155.59,155.68,3200.0,133.42,133.5914,133.3343,133.4115,3200.0
2017-04-07 10:05:00,155.76,155.82,155.68,155.79,2400.0,133.48,133.5314,133.4115,133.5057,2400.0
2017-04-07 10:10:00,155.74,155.85,155.65,155.65,5431.0,133.4629,133.5572,133.3858,133.3858,5431.0
2017-04-07 10:15:00,155.64,155.75,155.61,155.74,2700.0,133.3772,133.4715,133.3515,133.4629,2700.0
2017-04-07 10:20:00,155.75,155.97,155.69,155.91,7232.0,133.4715,133.66,133.42,133.6086,7232.0
2017-04-07 10:25:00,155.91,155.92,155.8,155.87,2900.0,133.6086,133.6171,133.5143,133.5743,2900.0
2017-04-07 10:30:00,155.81,155.95,155.72,155.92,3306.0,133.5229,133.6429,133.4457,133.6171,3306.0
2017-04-07 10:35:00,155.97,156.21,155.97,156.17,2400.0,133.66,133.8657,133.66,133.8314,2400.0
2017-04-07 10:40:00,156.16,156.18,155.75,155.75,6556.0,133.8228,133.84,133.4715,133.4715,6556.0
2017-04-07 10:45:00,155.79,155.85,155.63,155.63,1700.0,133.5057,133.5572,133.3686,133.3686,1700.0
2017-04-07 10:50:00,155.61,155.61,155.37,155.47,2799.0,133.3515,133.3515,133.1458,133.2315,2799.0
2017-04-07 10:55:00,155.48,155.48,155.33,155.44,3020.0,133.2401,133.2401,133.1115,133.2058,3020.0
2017-04-07 11:00:00,155.53,155.75,155.5,155.62,11035.0,133.2829,133.4715,133.2572,133.3601,11035.0
2017-04-07 11:05:00,155.62,155.62,155.31,155.31,3455.0,133.3601,133.3601,133.0944,133.0944,3455.0
2017-04-07 11:10:00,155.29,155.33,155.1,155.26,11613.0,133.0773,133.1115,132.9144,133.0515,11613.0
2017-04-07 11:15:00,155.26,155.32,155.13,155.2,7836.0,133.0515,133.103,132.9401,133.0001,7836.0
2017-04-07 11:20:00,155.2,155.35,155.12,155.21,14214.0,133.0001,133.1287,132.9316,133.0087,14214.0
2017-04-07 11:25:00,155.28,155.37,155.19,155.3,11685.0,133.0687,133.1458,132.9916,133.0858,11685.0
2017-04-07 11:30:00,155.26,155.31,155.21,155.25,3569.0,133.0515,133.0944,133.0087,133.043,3569.0
2017-04-07 11:35:00,155.22,155.23,154.95,155.0,3200.0,133.0173,133.0258,132.7859,132.8287,3200.0
2017-04-07 11:40:00,155.01,155.1,154.93,155.0,3444.0,132.8373,132.9144,132.7688,132.8287,3444.0
2017-04-07 11:45:00,155.0,155.08,154.95,154.99,13962.0,132.8287,132.8973,132.7859,132.8202,13962.0
2017-04-07 11:50:00,155.03,155.05,154.92,154.98,19636.0,132.8544,132.8716,132.7602,132.8116,19636.0
2017-04-07 11:55:00,155.01,155.04,154.96,154.99,14992.0,132.8373,132.863,132.7945,132.8202,14992.0
2017-04-07 12:00:00,155.0,155.22,154.94,155.22,18019.0,132.8287,133.0173,132.7773,133.0173,18019.0
2017-04-07 12:05:00,155.27,155.76,155.24,155.73,3972.0,133.0601,133.48,133.0344,133.4543,3972.0
2017-04-07 12:10:00,155.76,155.99,155.76,155.98,6170.0,133.48,133.6771,133.48,133.6686,6170.0
2017-04-07 12:15:00,156.01,156.03,155.85,155.85,4200.0,133.6943,133.7114,133.5572,133.5572,4200.0
2017-04-07 12:20:00,155.92,155.92,155.84,155.89,720.0,133.6171,133.6171,133.5486,133.5914,720.0
2017-04-07 12:25:00,155.89,155.96,155.81,155.81,1900.0,133.5914,133.6514,133.5229,133.5229,1900.0
2017-04-07 12:30:00,155.85,155.88,155.78,155.78,1531.0,133.5572,133.5829,133.4972,133.4972,1531.0
2017-04-07 12:35:00,155.62,155.63,155.59,155.63,700.0,133.3601,133.3686,133.3343,133.3686,700.0
2017-04-07 12:40:00,155.65,155.65,155.65,155.65,300.0,133.3858,133.3858,133.3858,133.3858,300.0
2017-04-07 12:45:00,155.67,155.74,155.61,155.74,2000.0,133.4029,133.4629,133.3515,133.4629,2000.0
2017-04-07 12:50:00,155.72,155.79,155.68,155.79,2600.0,133.4457,133.5057,133.4115,133.5057,2600.0
2017-04-07 12:55:00,155.87,155.92,155.87,155.92,1300.0,133.5743,133.6171,133.5743,133.6171,1300.0
2017-04-07 13:00:00,155.87,155.87,155.66,155.66,800.0,133.5743,133.5743,133.3943,133.3943,800.0
2017-04-07 13:05:00,155.61,155.73,155.61,155.72,2699.0,133.3515,133.4543,133.3515,133.4457,2699.0
2017-04-07 13:10:00,155.7,155.86,155.7,155.77,2087.0,133.4286,133.5657,133.4286,133.4886,2087.0
2017-04-07 13:15:00,155.77,155.79,155.7,155.7,2080.0,133.4886,133.5057,133.4286,133.4286,2080.0
2017-04-07 13:20:00,155.74,155.77,155.71,155.71,600.0,133.4629,133.4886,133.4372,133.4372,600.0
2017-04-07 13:25:00,155.77,156.02,155.69,156.02,7400.0,133.4886,133.7028,133.42,133.7028,7400.0
2017-04-07 13:30:00,155.96,156.08,155.86,155.92,2920.0,133.6514,133.7543,133.5657,133.6171,2920.0
2017-04-07 13:35:00,155.93,155.97,155.8,155.84,3669.0,133.6257,133.66,133.5143,133.5486,3669.0
2017-04-07 13:40:00,155.81,155.87,155.73,155.78,3530.0,133.5229,133.5743,133.4543,133.4972,3530.0
2017-04-07 13:45:00,155.84,155.85,155.77,155.77,1600.0,133.5486,133.5572,133.4886,133.4886,1600.0
2017-04-07 13:50:00,155.85,156.02,155.85,155.94,2800.0,133.5572,133.7028,133.5572,133.6343,2800.0
2017-04-07 13:55:00,155.91,156.0,155.82,155.85,3132.0,133.6086,133.6857,133.5314,133.5572,3132.0
2017-04-07 14:00:00,155.93,156.1,155.93,155.98,2136.0,133.6257,133.7714,133.6257,133.6686,2136.0
2017-04-07 14:05:00,156.04,156.11,155.99,155.99,1730.0,133.72,133.78,133.6771,133.6771,1730.0
2017-04-07 14:10:00,156.03,156.11,156.03,156.11,3973.0,133.7114,133.78,133.7114,133.78,3973.0
2017-04-07 14:15:00,156.11,156.12,156.04,156.09,2400.0,133.78,133.7885,133.72,133.7628,2400.0
2017-04-07 14:20:00,156.09,156.17,156.06,156.17,1369.0,133.7628,133.8314,133.7371,133.8314,1369.0
2017-04-07 14:25:00,156.1,156.12,156.02,156.03,6458.0,133.7714,133.7885,133.7028,133.7114,6458.0
2017-04-07 14:30:00,155.99,156.0,155.86,155.86,33500.0,133.6771,133.6857,133.5657,133.5657,33500.0
2017-04-07 14:35:00,155.89,155.89,155.81,155.81,1725.0,133.5914,133.5914,133.5229,133.5229,1725.0
2017-04-07 14:40:00,155.75,155.78,155.66,155.66,2124.0,133.4715,133.4972,133.3943,133.3943,2124.0
2017-04-07 14:45:00,155.68,155.91,155.68,155.91,3200.0,133.4115,133.6086,133.4115,133.6086,3200.0
2017-04-07 14:50:00,155.91,155.92,155.7,155.8,2453.0,133.6086,133.6171,133.4286,133.5143,2453.0
2017-04-07 14:55:00,155.84,155.84,155.67,155.68,1367.0,133.5486,133.5486,133.4029,133.4115,1367.0
2017-04-07 15:00:00,155.6,155.73,155.6,155.72,2100.0,133.3429,133.4543,133.3429,133.4457,2100.0
2017-04-07 15:05:00,155.67,155.72,155.59,155.63,3900.0,133.4029,133.4457,133.3343,133.3686,3900.0
2017-04-07 15:10:00,155.64,155.71,155.63,155.65,5160.0,133.3772,133.4372,133.3686,133.3858,5160.0
2017-04-07 15:15:00,155.62,155.62,155.51,155.52,6200.0,133.3601,133.3601,133.2658,133.2744,6200.0
2017-04-07 15:20:00,155.5,155.57,155.45,155.52,12779.0,133.2572,133.3172,133.2144,133.2744,12779.0
2017-04-07 15:25:00,155.53,155.63,155.41,155.45,21147.0,133.2829,133.3686,133.1801,133.2144,21147.0
2017-04-07 15:30:00,155.45,155.46,155.29,155.31,15359.0,133.2144,133.2229,133.0773,133.0944,15359.0
2017-04-07 15:35:00,155.31,155.38,155.23,155.25,11365.0,133.0944,133.1544,133.0258,133.043,11365.0
2017-04-07 15:40:00,155.25,155.33,155.17,155.17,21249.0,133.043,133.1115,132.9744,132.9744,21249.0
2017-04-07 15:45:00,155.15,155.27,155.07,155.2,22131.0,132.9573,133.0601,132.8887,133.0001,22131.0
2017-04-07 15:50:00,155.2,155.37,155.19,155.23,23889.0,133.0001,133.1458,132.9916,133.0258,23889.0
2017-04-07 15:55:00,155.21,155.39,155.15,155.23,58391.0,133.0087,133.163,132.9573,133.0258,58391.0
2017-04-10 09:30:00,155.59,156.55,155.51,156.26,7264.0,133.3343,134.157,133.2658,133.9085,7264.0
2017-04-10 09:35:00,156.28,156.67,156.26,156.64,3350.0,133.9256,134.2599,133.9085,134.2342,3350.0
2017-04-10 09:40:00,156.77,156.94,156.77,156.87,1351.0,134.3456,134.4912,134.3456,134.4313,1351.0
2017-04-10 09:45:00,157.0,157.12,156.8,156.81,6611.0,134.5427,134.6455,134.3713,134.3798,6611.0
2017-04-10 09:50:00,156.97,157.07,156.89,156.89,2140.0,134.5169,134.6026,134.4484,134.4484,2140.0
2017-04-10 09:55:00,156.91,156.91,156.62,156.86,2911.0,134.4655,134.4655,134.217,134.4227,2911.0
2017-04-10 10:00:00,156.9,156.9,156.67,156.89,4150.0,134.457,134.457,134.2599,134.4484,4150.0
2017-04-10 10:05:00,156.89,156.97,156.74,156.77,2300.0,134.4484,134.5169,134.3198,134.3456,2300.0
2017-04-10 10:10:00,156.7,156.77,156.57,156.77,5018.0,134.2856,134.3456,134.1742,134.3456,5018.0
2017-04-10 10:15:00,156.75,156.86,156.7,156.8,22678.0,134.3284,134.4227,134.2856,134.3713,22678.0
2017-04-10 10:20:00,156.75,157.18,156.75,157.12,7594.0,134.3284,134.6969,134.3284,134.6455,7594.0
2017-04-10 10:25:00,157.13,157.18,157.0,157.12,4302.0,134.6541,134.6969,134.5427,134.6455,4302.0
2017-04-10 10:30:00,157.12,157.37,157.12,157.36,6363.0,134.6455,134.8597,134.6455,134.8512,6363.0
2017-04-10 10:35:00,157.29,157.35,156.84,156.92,4681.0,134.7912,134.8426,134.4055,134.4741,4681.0
2017-04-10 10:40:00,156.91,157.09,156.91,157.09,3778.0,134.4655,134.6198,134.4655,134.6198,3778.0
2017-04-10 10:45:00,157.12,157.31,156.94,156.99,5272.0,134.6455,134.8083,134.4912,134.5341,5272.0
2017-04-10 10:50:00,156.9,156.94,156.8,156.87,3739.0,134.457,134.4912,134.3713,134.4313,3739.0
2017-04-10 10:55:00,157.0,157.0,156.83,156.89,4300.0,134.5427,134.5427,134.397,134.4484,4300.0
2017-04-10 11:00:00,156.86,157.04,156.85,157.0,5300.0,134.4227,134.5769,134.4141,134.5427,5300.0
2017-04-10 11:05:00,156.87,157.01,156.85,156.87,13503.0,134.4313,134.5512,134.4141,134.4313,13503.0
2017-04-10 11:10:00,156.9,157.18,156.9,157.11,7147.0,134.457,134.6969,134.457,134.6369,7147.0
2017-04-10 11:15:00,157.13,157.29,157.12,157.23,4089.0,134.6541,134.7912,134.6455,134.7398,4089.0
2017-04-10 11:20:00,157.11,157.15,156.99,157.08,3300.0,134.6369,134.6712,134.5341,134.6112,3300.0
2017-04-10 11:25:00,157.05,157.06,156.81,156.81,2919.0,134.5855,134.5941,134.3798,134.3798,2919.0
2017-04-10 11:30:00,156.81,156.81,156.15,156.25,3500.0,134.3798,134.3798,133.8142,133.8999,3500.0
2017-04-10 11:35:00,156.18,156.31,156.14,156.15,2233.0,133.84,133.9514,133.8057,133.8142,2233.0
2017-04-10 11:40:00,156.13,156.27,156.1,156.24,4000.0,133.7971,133.9171,133.7714,133.8914,4000.0
2017-04-10 11:45:00,156.29,156.36,156.27,156.35,2460.0,133.9342,133.9942,133.9171,133.9856,2460.0
2017-04-10 11:50:00,156.28,156.43,156.24,156.43,6200.0,133.9256,134.0542,133.8914,134.0542,6200.0
2017-04-10 11:55:00,156.32,156.38,156.18,156.31,6200.0,133.9599,134.0113,133.84,133.9514,6200.0
2017-04-10 12:00:00,156.33,156.37,156.25,156.28,1800.0,133.9685,134.0028,133.8999,133.9256,1800.0
2017-04-10 12:05:00,156.37,156.37,156.08,156.08,2810.0,134.0028,134.0028,133.7543,133.7543,2810.0
2017-04-10 12:10:00,156.22,156.22,155.78,155.9,12371.0,133.8742,133.8742,133.4972,133.6,12371.0
2017-04-10 12:15:00,155.86,155.97,155.86,155.89,4502.0,133.5657,133.66,133.5657,133.5914,4502.0
2017-04-10 12:20:00,155.87,155.96,155.82,155.88,4068.0,133.5743,133.6514,133.5314,133.5829,4068.0
2017-04-10 12:25:00,155.91,156.1,155.91,156.06,1900.0,133.6086,133.7714,133.6086,133.7371,1900.0
2017-04-10 12:30:00,156.06,156.32,155.97,156.32,3914.0,133.7371,133.9599,133.66,133.9599,3914.0
2017-04-10 12:35:00,156.28,156.29,156.25,156.25,1000.0,133.9256,133.9342,133.8999,133.8999,1000.0
2017-04-10 12:40:00,156.3,156.46,156.3,156.46,1600.0,133.9428,134.0799,133.9428,134.0799,1600.0
2017-04-10 12:45:00,156.53,156.68,156.52,156.61,2709.0,134.1399,134.2684,134.1313,134.2084,2709.0
2017-04-10 12:50:00,156.72,156.83,156.67,156.72,3800.0,134.3027,134.397,134.2599,134.3027,3800.0
2017-04-10 12:55:00,156.69,156.72,156.62,156.67,2577.0,134.277,134.3027,134.217,134.2599,2577.0
2017-04-10 13:00:00,156.62,156.76,156.58,156.65,2936.0,134.217,134.337,134.1827,134.2427,2936.0
2017-04-10 13:05:00,156.72,156.87,156.72,156.81,6431.0,134.3027,134.4313,134.3027,134.3798,6431.0
2017-04-10 13:10:00,156.88,156.94,156.88,156.94,503.0,134.4398,134.4912,134.4398,134.4912,503.0
2017-04-10 13:15:00,156.9,156.98,156.86,156.95,4203.0,134.457,134.5255,134.4227,134.4998,4203.0
2017-04-10 13:20:00,156.98,157.06,156.98,157.06,300.0,134.5255,134.5941,134.5255,134.5941,300.0
2017-04-10 13:25:00,157.05,157.16,156.97,157.05,9992.0,134.5855,134.6798,134.5169,134.5855,9992.0
2017-04-10 13:30:00,157.06,157.15,157.06,157.11,1900.0,134.5941,134.6712,134.5941,134.6369,1900.0
2017-04-10 13:35:00,157.16,157.42,157.16,157.38,3800.0,134.6798,134.9026,134.6798,134.8683,3800.0
2017-04-10 13:40:00,157.39,157.48,157.28,157.38,5768.0,134.8769,134.954,134.7826,134.8683,5768.0
2017-04-10 13:45:00,157.29,157.29,157.11,157.2,2299.0,134.7912,134.7912,134.6369,134.714,2299.0
2017-04-10 13:50:00,157.17,157.21,157.09,157.11,2393.0,134.6883,134.7226,134.6198,134.6369,2393.0
2017-04-10 13:55:00,157.12,157.18,157.12,157.18,530.0,134.6455,134.6969,134.6455,134.6969,530.0
2017-04-10 14:00:00,157.14,157.18,156.82,156.82,4110.0,134.6626,134.6969,134.3884,134.3884,4110.0
2017-04-10 14:05:00,156.89,156.91,156.78,156.78,960.0,134.4484,134.4655,134.3541,134.3541,960.0
2017-04-10 14:10:00,156.83,156.98,156.81,156.95,5720.0,134.397,134.5255,134.3798,134.4998,5720.0
2017-04-10 14:15:00,156.93,157.01,156.87,156.87,2751.0,134.4827,134.5512,134.4313,134.4313,2751.0
2017-04-10 14:20:00,156.96,157.0,156.92,156.93,2417.0,134.5084,134.5427,134.4741,134.4827,2417.0
2017-04-10 14:25:00,156.9,156.9,156.77,156.79,2900.0,134.457,134.457,134.3456,134.3627,2900.0
2017-04-10 14:30:00,156.77,156.88,156.75,156.88,5303.0,134.3456,134.4398,134.3284,134.4398,5303.0
2017-04-10 14:35:00,156.87,156.9,156.74,156.75,1110.0,134.4313,134.457,134.3198,134.3284,1110.0
2017-04-10 14:40:00,156.84,157.06,156.84,157.06,4359.0,134.4055,134.5941,134.4055,134.5941,4359.0
2017-04-10 14:45:00,157.11,157.16,156.95,156.98,13694.0,134.6369,134.6798,134.4998,134.5255,13694.0
2017-04-10 14:50:00,156.93,156.96,156.77,156.77,8750.0,134.4827,134.5084,134.3456,134.3456,8750.0
2017-04-10 14:55:00,156.89,156.89,156.74,156.74,1386.0,134.4484,134.4484,134.3198,134.3198,1386.0
2017-04-10 15:00:00,156.8,156.89,156.78,156.79,7020.0,134.3713,134.4484,134.3541,134.3627,7020.0
2017-04-10 15:05:00,156.78,156.92,156.76,156.81,12394.0,134.3541,134.4741,134.337,134.3798,12394.0
2017-04-10 15:10:00,156.75,156.8,156.67,156.67,4189.0,134.3284,134.3713,134.2599,134.2599,4189.0
2017-04-10 15:15:00,156.66,156.76,156.59,156.65,7467.0,134.2513,134.337,134.1913,134.2427,7467.0
2017-04-10 15:20:00,156.64,156.64,156.35,156.37,5571.0,134.2342,134.2342,133.9856,134.0028,5571.0
2017-04-10 15:25:00,156.43,156.45,156.33,156.37,3912.0,134.0542,134.0713,133.9685,134.0028,3912.0
2017-04-10 15:30:00,156.36,156.44,156.31,156.44,6024.0,133.9942,134.0628,133.9514,134.0628,6024.0
2017-04-10 15:35:00,156.44,156.47,156.36,156.4,3600.0,134.0628,134.0885,133.9942,134.0285,3600.0
2017-04-10 15:40:00,156.37,156.37,156.2,156.21,7901.0,134.0028,134.0028,133.8571,133.8657,7901.0
2017-04-10 15:45:00,156.2,156.23,156.02,156.02,7760.0,133.8571,133.8828,133.7028,133.7028,7760.0
2017-04-10 15:50:00,156.02,156.15,156.01,156.03,6436.0,133.7028,133.8142,133.6943,133.7114,6436.0
2017-04-10 15:55:00,156.02,156.12,155.89,156.06,24732.0,133.7028,133.7885,133.5914,133.7371,24732.0
2017-04-11 09:30:00,155.41,155.79,154.96,155.69,8202.0,133.1801,133.5057,132.7945,133.42,8202.0
2017-04-11 09:35:00,155.75,155.75,155.3,155.31,2600.0,133.4715,133.4715,133.0858,133.0944,2600.0
2017-04-11 09:40:00,155.21,155.21,155.02,155.02,1400.0,133.0087,133.0087,132.8459,132.8459,1400.0
2017-04-11 09:45:00,155.0,155.16,154.77,155.08,1981.0,132.8287,132.9659,132.6316,132.8973,1981.0
2017-04-11 09:50:00,155.02,155.22,154.94,155.22,1700.0,132.8459,133.0173,132.7773,133.0173,1700.0
2017-04-11 09:55:00,155.21,155.28,155.15,155.27,1640.0,133.0087,133.0687,132.9573,133.0601,1640.0
2017-04-11 10:00:00,155.25,155.41,155.2,155.39,2419.0,133.043,133.1801,133.0001,133.163,2419.0
2017-04-11 10:05:00,155.55,155.6,155.33,155.33,3500.0,133.3001,133.3429,133.1115,133.1115,3500.0
2017-04-11 10:10:00,155.53,155.54,155.26,155.26,1581.0,133.2829,133.2915,133.0515,133.0515,1581.0
2017-04-11 10:15:00,155.24,155.27,155.12,155.18,1900.0,133.0344,133.0601,132.9316,132.983,1900.0
2017-04-11 10:20:00,155.34,155.36,155.11,155.16,1821.0,133.1201,133.1372,132.923,132.9659,1821.0
2017-04-11 10:25:00,155.21,155.46,155.09,155.38,3146.0,133.0087,133.2229,132.9059,133.1544,3146.0
2017-04-11 10:30:00,155.35,155.35,154.61,154.61,6499.0,133.1287,133.1287,132.4945,132.4945,6499.0
2017-04-11 10:35:00,154.58,154.9,154.36,154.9,18665.0,132.4688,132.743,132.2803,132.743,18665.0
2017-04-11 10:40:00,154.81,154.81,154.45,154.75,4969.0,132.6659,132.6659,132.3574,132.6145,4969.0
2017-04-11 10:45:00,154.79,154.79,154.57,154.57,900.0,132.6488,132.6488,132.4602,132.4602,900.0
2017-04-11 10:50:00,154.5,154.55,154.34,154.44,13518.0,132.4003,132.4431,132.2631,132.3488,13518.0
2017-04-11 10:55:00,154.33,154.52,154.26,154.5,18907.0,132.2546,132.4174,132.1946,132.4003,18907.0
2017-04-11 11:00:00,154.52,154.75,154.38,154.66,25815.0,132.4174,132.6145,132.2974,132.5374,25815.0
2017-04-11 11:05:00,154.94,154.98,154.88,154.93,3184.0,132.7773,132.8116,132.7259,132.7688,3184.0
2017-04-11 11:10:00,154.83,154.91,154.58,154.58,6850.0,132.6831,132.7516,132.4688,132.4688,6850.0
2017-04-11 11:15:00,154.48,154.73,154.41,154.68,2400.0,132.3831,132.5974,132.3231,132.5545,2400.0
2017-04-11 11:20:00,154.7,154.75,154.5,154.62,1722.0,132.5717,132.6145,132.4003,132.5031,1722.0
2017-04-11 11:25:00,154.81,154.81,154.49,154.53,6749.0,132.6659,132.6659,132.3917,132.426,6749.0
2017-04-11 11:30:00,154.53,154.77,154.53,154.77,3452.0,132.426,132.6316,132.426,132.6316,3452.0
2017-04-11 11:35:00,154.83,154.99,154.83,154.98,1000.0,132.6831,132.8202,132.6831,132.8116,1000.0
2017-04-11 11:40:00,155.0,155.0,154.81,154.84,1996.0,132.8287,132.8287,132.6659,132.6916,1996.0
2017-04-11 11:45:00,154.84,155.1,154.72,155.1,2900.0,132.6916,132.9144,132.5888,132.9144,2900.0
2017-04-11 11:50:00,154.99,155.2,154.93,155.05,2823.0,132.8202,133.0001,132.7688,132.8716,2823.0
2017-04-11 11:55:00,155.08,155.25,155.08,155.18,2651.0,132.8973,133.043,132.8973,132.983,2651.0
2017-04-11 12:00:00,155.11,155.15,154.96,154.96,1615.0,132.923,132.9573,132.7945,132.7945,1615.0
2017-04-11 12:05:00,155.0,155.0,155.0,155.0,200.0,132.8287,132.8287,132.8287,132.8287,200.0
2017-04-11 12:10:00,154.98,155.23,154.98,155.18,3300.0,132.8116,133.0258,132.8116,132.983,3300.0
2017-04-11 12:15:00,155.23,155.41,155.19,155.41,2215.0,133.0258,133.1801,132.9916,133.1801,2215.0
2017-04-11 12:20:00,155.54,155.54,155.4,155.5,1303.0,133.2915,133.2915,133.1715,133.2572,1303.0
2017-04-11 12:25:00,155.47,155.53,155.39,155.53,2870.0,133.2315,133.2829,133.163,133.2829,2870.0
2017-04-11 12:30:00,155.53,155.64,155.53,155.6,1900.0,133.2829,133.3772,133.2829,133.3429,1900.0
2017-04-11 12:35:00,155.64,155.78,155.6,155.65,2778.0,133.3772,133.4972,133.3429,133.3858,2778.0
2017-04-11 12:40:00,155.58,155.61,155.27,155.27,2438.0,133.3258,133.3515,133.0601,133.0601,2438.0
2017-04-11 12:45:00,155.25,155.44,155.23,155.44,1828.0,133.043,133.2058,133.0258,133.2058,1828.0
2017-04-11 12:50:00,155.37,155.57,155.34,155.57,2210.0,133.1458,133.3172,133.1201,133.3172,2210.0
2017-04-11 12:55:00,155.57,155.63,155.38,155.41,3570.0,133.3172,133.3686,133.1544,133.1801,3570.0
2017-04-11 13:00:00,155.47,155.71,155.47,155.71,1300.0,133.2315,133.4372,133.2315,133.4372,1300.0
2017-04-11 13:05:00,155.75,155.76,155.66,155.71,2504.0,133.4715,133.48,133.3943,133.4372,2504.0
2017-04-11 13:10:00,155.62,155.65,155.37,155.37,7559.0,133.3601,133.3858,133.1458,133.1458,7559.0
2017-04-11 13:15:00,155.39,155.5,155.35,155.42,4707.0,133.163,133.2572,133.1287,133.1887,4707.0
2017-04-11 13:20:00,155.54,155.7,155.3,155.3,2300.0,133.2915,133.4286,133.0858,133.0858,2300.0
2017-04-11 13:25:00,155.44,155.53,155.4,155.46,2300.0,133.2058,133.2829,133.1715,133.2229,2300.0
2017-04-11 13:30:00,155.59,155.6,155.38,155.44,2250.0,133.3343,133.3429,133.1544,133.2058,2250.0
2017-04-11 13:35:00,155.44,155.66,155.44,155.62,2654.0,133.2058,133.3943,133.2058,133.3601,2654.0
2017-04-11 13:40:00,155.62,155.75,155.34,155.43,11589.0,133.3601,133.4715,133.1201,133.1972,11589.0
2017-04-11 13:45:00,155.46,155.46,155.24,155.31,1604.0,133.2229,133.2229,133.0344,133.0944,1604.0
2017-04-11 13:50:00,155.36,155.42,155.33,155.37,2532.0,133.1372,133.1887,133.1115,133.1458,2532.0
2017-04-11 13:55:00,155.31,155.44,155.26,155.41,1450.0,133.0944,133.2058,133.0515,133.1801,1450.0
2017-04-11 14:00:00,155.55,155.59,155.43,155.49,2016.0,133.3001,133.3343,133.1972,133.2486,2016.0
2017-04-11 14:05:00,155.54,155.67,155.47,155.51,2773.0,133.2915,133.4029,133.2315,133.2658,2773.0
2017-04-11 14:10:00,155.49,155.49,155.08,155.17,4913.0,133.2486,133.2486,132.8973,132.9744,4913.0
2017-04-11 14:15:00,155.22,155.33,155.22,155.33,3100.0,133.0173,133.1115,133.0173,133.1115,3100.0
2017-04-11 14:20:00,155.37,155.39,155.3,155.31,1325.0,133.1458,133.163,133.0858,133.0944,1325.0
2017-04-11 14:25:00,155.31,155.42,155.26,155.42,4571.0,133.0944,133.1887,133.0515,133.1887,4571.0
2017-04-11 14:30:00,155.42,155.54,155.28,155.54,5226.0,133.1887,133.2915,133.0687,133.2915,5226.0
2017-04-11 14:35:00,155.47,155.53,155.41,155.45,4231.0,133.2315,133.2829,133.1801,133.2144,4231.0
2017-04-11 14:40:00,155.52,155.53,155.41,155.53,4048.0,133.2744,133.2829,133.1801,133.2829,4048.0
2017-04-11 14:45:00,155.47,155.66,155.47,155.61,3736.0,133.2315,133.3943,133.2315,133.3515,3736.0
2017-04-11 14:50:00,155.63,155.82,155.63,155.78,6948.0,133.3686,133.5314,133.3686,133.4972,6948.0
2017-04-11 14:55:00,155.88,155.88,155.58,155.59,2000.0,133.5829,133.5829,133.3258,133.3343,2000.0
2017-04-11 15:00:00,155.49,155.62,155.45,155.52,7562.0,133.2486,133.3601,133.2144,133.2744,7562.0
2017-04-11 15:05:00,155.5,155.54,155.39,155.54,16868.0,133.2572,133.2915,133.163,133.2915,16868.0
2017-04-11 15:10:00,155.56,155.59,155.42,155.45,18999.0,133.3086,133.3343,133.1887,133.2144,18999.0
2017-04-11 15:15:00,155.46,155.5,155.32,155.34,14157.0,133.2229,133.2572,133.103,133.1201,14157.0
2017-04-11 15:20:00,155.39,155.44,155.34,155.4,5928.0,133.163,133.2058,133.1201,133.1715,5928.0
2017-04-11 15:25:00,155.42,155.45,155.36,155.4,4468.0,133.1887,133.2144,133.1372,133.1715,4468.0
2017-04-11 15:30:00,155.39,155.73,155.36,155.69,6071.0,133.163,133.4543,133.1372,133.42,6071.0
2017-04-11 15:35:00,155.64,155.81,155.64,155.73,5627.0,133.3772,133.5229,133.3772,133.4543,5627.0
2017-04-11 15:40:00,155.78,155.79,155.55,155.56,19616.0,133.4972,133.5057,133.3001,133.3086,19616.0
2017-04-11 15:45:00,155.54,155.86,155.54,155.84,21573.0,133.2915,133.5657,133.2915,133.5486,21573.0
2017-04-11 15:50:00,155.83,155.98,155.83,155.83,20597.0,133.54,133.6686,133.54,133.54,20597.0
2017-04-11 15:55:00,155.86,156.17,155.85,156.14,36439.0,133.5657,133.8314,133.5572,133.8057,36439.0
2017-04-12 09:30:00,155.66,156.16,155.11,155.15,23541.0,133.3943,133.8228,132.923,132.9573,23541.0
2017-04-12 09:35:00,155.07,155.18,154.78,155.09,7436.0,132.8887,132.983,132.6402,132.9059,7436.0
2017-04-12 09:40:00,155.14,155.33,154.88,155.2,5940.0,132.9487,133.1115,132.7259,133.0001,5940.0
2017-04-12 09:45:00,154.99,155.23,154.68,154.68,29865.0,132.8202,133.0258,132.5545,132.5545,29865.0
2017-04-12 09:50:00,154.44,155.08,154.36,154.79,8636.0,132.3488,132.8973,132.2803,132.6488,8636.0
2017-04-12 09:55:00,154.57,154.57,154.05,154.09,33847.0,132.4602,132.4602,132.0146,132.0489,33847.0
2017-04-12 10:00:00,154.08,154.11,153.79,154.04,19912.0,132.0403,132.066,131.7918,132.0061,19912.0
2017-04-12 10:05:00,154.1,154.13,153.82,153.82,4868.0,132.0575,132.0832,131.8175,131.8175,4868.0
2017-04-12 10:10:00,153.75,153.77,153.52,153.63,7044.0,131.7575,131.7747,131.5604,131.6547,7044.0
2017-04-12 10:15:00,153.67,153.9,153.56,153.78,12837.0,131.689,131.8861,131.5947,131.7832,12837.0
2017-04-12 10:20:00,153.8,153.8,153.47,153.47,4824.0,131.8004,131.8004,131.5176,131.5176,4824.0
2017-04-12 10:25:00,153.46,153.46,153.1,153.16,7313.0,131.509,131.509,131.2005,131.2519,7313.0
2017-04-12 10:30:00,153.16,153.31,152.91,152.95,19317.0,131.2519,131.3805,131.0377,131.072,19317.0
2017-04-12 10:35:00,152.99,153.1,152.7,152.84,25424.0,131.1062,131.2005,130.8577,130.9777,25424.0
2017-04-12 10:40:00,152.85,152.9,152.51,152.52,10591.0,130.9863,131.0291,130.6949,130.7035,10591.0
2017-04-12 10:45:00,152.49,152.51,152.15,152.28,41131.0,130.6778,130.6949,130.3864,130.4978,41131.0
2017-04-12 10:50:00,152.24,152.25,151.83,151.93,37480.0,130.4635,130.4721,130.1122,130.1979,37480.0
2017-04-12 10:55:00,151.85,152.74,151.83,152.12,66494.0,130.1293,130.892,130.1122,130.3607,66494.0
2017-04-12 11:00:00,152.11,152.43,152.1,152.12,16688.0,130.3521,130.6264,130.3436,130.3607,16688.0
2017-04-12 11:05:00,152.12,152.54,152.11,152.22,26550.0,130.3607,130.7206,130.3521,130.4464,26550.0
2017-04-12 11:10:00,152.2,152.32,151.7,151.79,74697.0,130.4293,130.5321,130.0008,130.0779,74697.0
2017-04-12 11:15:00,151.89,151.95,151.53,151.54,13081.0,130.1636,130.215,129.8551,129.8637,13081.0
2017-04-12 11:20:00,151.62,151.87,151.5,151.83,26209.0,129.9322,130.1465,129.8294,130.1122,26209.0
2017-04-12 11:25:00,151.84,152.08,151.39,151.5,32691.0,130.1207,130.3264,129.7351,129.8294,32691.0
2017-04-12 11:30:00,151.5,151.64,151.25,151.42,29585.0,129.8294,129.9494,129.6151,129.7608,29585.0
2017-04-12 11:35:00,151.42,151.49,151.04,151.21,36465.0,129.7608,129.8208,129.4352,129.5809,36465.0
2017-04-12 11:40:00,151.21,151.36,151.03,151.12,15463.0,129.5809,129.7094,129.4266,129.5037,15463.0
2017-04-12 11:45:00,151.12,151.18,150.92,151.1,10851.0,129.5037,129.5552,129.3323,129.4866,10851.0
2017-04-12 11:50:00,151.11,151.11,150.69,150.83,19432.0,129.4952,129.4952,129.1352,129.2552,19432.0
2017-04-12 11:55:00,150.82,151.06,150.64,151.06,23016.0,129.2466,129.4523,129.0924,129.4523,23016.0
2017-04-12 12:00:00,150.94,151.3,150.94,151.02,17960.0,129.3495,129.658,129.3495,129.418,17960.0
2017-04-12 12:05:00,151.2,151.28,150.76,151.28,58517.0,129.5723,129.6408,129.1952,129.6408,58517.0
2017-04-12 12:10:00,151.27,151.76,151.27,151.47,30527.0,129.6323,130.0522,129.6323,129.8037,30527.0
2017-04-12 12:15:00,151.41,151.58,151.3,151.3,17220.0,129.7523,129.8979,129.658,129.658,17220.0
2017-04-12 12:20:00,151.39,151.39,151.19,151.24,14187.0,129.7351,129.7351,129.5637,129.6066,14187.0
2017-04-12 12:25:00,151.34,151.43,151.1,151.1,17369.0,129.6923,129.7694,129.4866,129.4866,17369.0
2017-04-12 12:30:00,151.15,151.43,151.09,151.22,20330.0,129.5294,129.7694,129.478,129.5894,20330.0
2017-04-12 12:35:00,151.2,151.41,150.94,151.06,38865.0,129.5723,129.7523,129.3495,129.4523,38865.0
2017-04-12 12:40:00,151.09,151.17,150.89,151.03,10236.0,129.478,129.5466,129.3066,129.4266,10236.0
2017-04-12 12:45:00,151.03,151.05,150.88,151.01,7183.0,129.4266,129.4437,129.2981,129.4095,7183.0
2017-04-12 12:50:00,151.02,151.08,150.8,150.9,4061.0,129.418,129.4695,129.2295,129.3152,4061.0
2017-04-12 12:55:00,150.9,150.9,150.77,150.78,7242.0,129.3152,129.3152,129.2038,129.2124,7242.0
2017-04-12 13:00:00,150.85,151.1,150.76,151.01,14642.0,129.2724,129.4866,129.1952,129.4095,14642.0
2017-04-12 13:05:00,151.12,151.27,151.01,151.22,8329.0,129.5037,129.6323,129.4095,129.5894,8329.0
2017-04-12 13:10:00,151.17,151.31,151.04,151.17,12110.0,129.5466,129.6666,129.4352,129.5466,12110.0
2017-04-12 13:15:00,151.25,151.25,150.91,151.12,9270.0,129.6151,129.6151,129.3238,129.5037,9270.0
2017-04-12 13:20:00,151.06,151.06,150.85,150.85,6332.0,129.4523,129.4523,129.2724,129.2724,6332.0
2017-04-12 13:25:00,150.94,151.1,150.93,151.1,5458.0,129.3495,129.4866,129.3409,129.4866,5458.0
2017-04-12 13:30:00,151.11,151.11,150.86,150.93,5896.0,129.4952,129.4952,129.2809,129.3409,5896.0
2017-04-12 13:35:00,150.89,151.34,150.88,151.33,6882.0,129.3066,129.6923,129.2981,129.6837,6882.0
2017-04-12 13:40:00,151.31,151.36,151.2,151.21,3418.0,129.6666,129.7094,129.5723,129.5809,3418.0
2017-04-12 13:45:00,151.19,151.35,151.12,151.34,14205.0,129.5637,129.7008,129.5037,129.6923,14205.0
2017-04-12 13:50:00,151.34,151.48,151.2,151.29,26522.0,129.6923,129.8122,129.5723,129.6494,26522.0
2017-04-12 13:55:00,151.29,151.5,151.26,151.49,12356.0,129.6494,129.8294,129.6237,129.8208,12356.0
2017-04-12 14:00:00,151.52,151.52,151.33,151.4,18200.0,129.8465,129.8465,129.6837,129.7437,18200.0
2017-04-12 14:05:00,151.4,151.68,151.39,151.56,6700.0,129.7437,129.9836,129.7351,129.8808,6700.0
2017-04-12 14:10:00,151.59,151.82,151.51,151.68,10924.0,129.9065,130.1036,129.8379,129.9836,10924.0
2017-04-12 14:15:00,151.67,151.83,151.63,151.71,7730.0,129.9751,130.1122,129.9408,130.0093,7730.0
2017-04-12 14:20:00,151.7,151.77,151.61,151.75,10200.0,130.0008,130.0608,129.9236,130.0436,10200.0
2017-04-12 14:25:00,151.74,151.84,151.7,151.82,6105.0,130.0351,130.1207,130.0008,130.1036,6105.0
2017-04-12 14:30:00,151.82,151.98,151.77,151.95,12920.0,130.1036,130.2407,130.0608,130.215,12920.0
2017-04-12 14:35:00,151.93,151.94,151.53,151.53,26993.0,130.1979,130.2064,129.8551,129.8551,26993.0
2017-04-12 14:40:00,151.43,151.49,150.98,151.09,13082.0,129.7694,129.8208,129.3838,129.478,13082.0
2017-04-12 14:45:00,151.0,151.12,150.94,150.95,6040.0,129.4009,129.5037,129.3495,129.3581,6040.0
2017-04-12 14:50:00,151.0,151.1,150.83,151.06,22770.0,129.4009,129.4866,129.2552,129.4523,22770.0
2017-04-12 14:55:00,151.11,151.26,151.04,151.19,32994.0,129.4952,129.6237,129.4352,129.5637,32994.0
2017-04-12 15:00:00,151.22,151.26,151.04,151.1,10749.0,129.5894,129.6237,129.4352,129.4866,10749.0
2017-04-12 15:05:00,151.1,151.1,150.83,150.89,12222.0,129.4866,129.4866,129.2552,129.3066,12222.0
2017-04-12 15:10:00,150.89,151.05,150.8,150.88,20222.0,129.3066,129.4437,129.2295,129.2981,20222.0
2017-04-12 15:15:00,150.9,150.9,150.37,150.39,9086.0,129.3152,129.3152,128.861,128.8782,9086.0
2017-04-12 15:20:00,150.38,150.61,150.38,150.49,29002.0,128.8696,129.0667,128.8696,128.9639,29002.0
2017-04-12 15:25:00,150.49,150.51,150.2,150.35,17730.0,128.9639,128.981,128.7153,128.8439,17730.0
2017-04-12 15:30:00,150.34,150.57,150.3,150.57,25624.0,128.8353,129.0324,128.801,129.0324,25624.0
2017-04-12 15:35:00,150.55,150.61,150.39,150.41,26823.0,129.0153,129.0667,128.8782,128.8953,26823.0
2017-04-12 15:40:00,150.41,150.5,150.19,150.19,31641.0,128.8953,128.9724,128.7068,128.7068,31641.0
2017-04-12 15:45:00,150.19,150.23,150.09,150.13,38533.0,128.7068,128.741,128.6211,128.6553,38533.0
2017-04-12 15:50:00,150.13,150.26,150.12,150.24,74433.0,128.6553,128.7668,128.6468,128.7496,74433.0
2017-04-12 15:55:00,150.25,150.3,150.13,150.21,82338.0,128.7582,128.801,128.6553,128.7239,82338.0
2017-04-13 09:30:00,149.71,150.15,149.31,150.1,14121.0,128.2954,128.6725,127.9526,128.6296,14121.0
2017-04-13 09:35:00,150.22,150.37,149.88,150.28,2000.0,128.7325,128.861,128.4411,128.7839,2000.0
2017-04-13 09:40:00,150.28,150.29,149.46,149.62,31560.0,128.7839,128.7925,128.0812,128.2183,31560.0
2017-04-13 09:45:00,149.51,149.57,149.3,149.49,10898.0,128.124,128.1754,127.9441,128.1069,10898.0
2017-04-13 09:50:00,149.59,150.12,149.46,150.06,47256.0,128.1926,128.6468,128.0812,128.5954,47256.0
2017-04-13 09:55:00,150.02,150.36,149.98,150.36,6171.0,128.5611,128.8524,128.5268,128.8524,6171.0
2017-04-13 10:00:00,150.21,150.52,150.13,150.3,7877.0,128.7239,128.9896,128.6553,128.801,7877.0
2017-04-13 10:05:00,150.3,150.3,149.83,150.0,14489.0,128.801,128.801,128.3983,128.5439,14489.0
2017-04-13 10:10:00,149.91,150.02,149.49,149.49,12029.0,128.4668,128.5611,128.1069,128.1069,12029.0
2017-04-13 10:15:00,149.56,149.88,149.55,149.55,9219.0,128.1669,128.4411,128.1583,128.1583,9219.0
2017-04-13 10:20:00,149.62,149.73,149.36,149.5,13729.0,128.2183,128.3126,127.9955,128.1155,13729.0
2017-04-13 10:25:00,149.34,149.51,148.71,149.08,74350.0,127.9783,128.124,127.4385,127.7555,74350.0
2017-04-13 10:30:00,149.09,149.32,149.01,149.19,21187.0,127.7641,127.9612,127.6956,127.8498,21187.0
2017-04-13 10:35:00,149.15,149.38,149.15,149.35,14554.0,127.8155,128.0126,127.8155,127.9869,14554.0
2017-04-13 10:40:00,149.36,149.62,149.26,149.61,13433.0,127.9955,128.2183,127.9098,128.2097,13433.0
2017-04-13 10:45:00,149.58,149.75,149.47,149.47,8100.0,128.184,128.3297,128.0898,128.0898,8100.0
2017-04-13 10:50:00,149.53,149.96,149.5,149.96,8347.0,128.1412,128.5097,128.1155,128.5097,8347.0
2017-04-13 10:55:00,149.9,150.03,149.76,149.83,21206.0,128.4582,128.5696,128.3383,128.3983,21206.0
2017-04-13 11:00:00,149.77,150.22,149.77,150.04,18591.0,128.3468,128.7325,128.3468,128.5782,18591.0
2017-04-13 11:05:00,150.09,150.12,149.97,150.08,9086.0,128.6211,128.6468,128.5182,128.6125,9086.0
2017-04-13 11:10:00,150.1,150.13,149.77,149.78,10057.0,128.6296,128.6553,128.3468,128.3554,10057.0
2017-04-13 11:15:00,149.77,149.87,149.72,149.75,15950.0,128.3468,128.4325,128.304,128.3297,15950.0
2017-04-13 11:20:00,149.78,149.96,149.78,149.91,10500.0,128.3554,128.5097,128.3554,128.4668,10500.0
2017-04-13 11:25:00,149.88,150.25,149.86,150.25,7438.0,128.4411,128.7582,128.424,128.7582,7438.0
2017-04-13 11:30:00,150.24,150.42,150.21,150.42,9579.0,128.7496,128.9039,128.7239,128.9039,9579.0
2017-04-13 11:35:00,150.38,150.46,150.21,150.21,7900.0,128.8696,128.9381,128.7239,128.7239,7900.0
2017-04-13 11:40:00,150.19,150.19,149.85,149.97,4109.0,128.7068,128.7068,128.4154,128.5182,4109.0
2017-04-13 11:45:00,149.99,150.06,149.96,149.96,3740.0,128.5354,128.5954,128.5097,128.5097,3740.0
2017-04-13 11:50:00,150.03,150.21,150.01,150.16,4482.0,128.5696,128.7239,128.5525,128.6811,4482.0
2017-04-13 11:55:00,150.12,150.15,150.02,150.11,7072.0,128.6468,128.6725,128.5611,128.6382,7072.0
2017-04-13 12:00:00,150.1,150.18,149.99,149.99,9320.0,128.6296,128.6982,128.5354,128.5354,9320.0
2017-04-13 12:05:00,150.03,150.03,149.37,149.48,13400.0,128.5696,128.5696,128.0041,128.0983,13400.0
2017-04-13 12:10:00,149.51,149.72,149.46,149.63,11462.0,128.124,128.304,128.0812,128.2269,11462.0
2017-04-13 12:15:00,149.55,149.72,149.48,149.52,6825.0,128.1583,128.304,128.0983,128.1326,6825.0
2017-04-13 12:20:00,149.53,149.53,149.39,149.4,5375.0,128.1412,128.1412,128.0212,128.0298,5375.0
2017-04-13 12:25:00,149.45,149.58,149.45,149.55,5540.0,128.0726,128.184,128.0726,128.1583,5540.0
2017-04-13 12:30:00,149.53,149.73,149.53,149.73,3500.0,128.1412,128.3126,128.1412,128.3126,3500.0
2017-04-13 12:35:00,149.72,149.72,149.53,149.53,6000.0,128.304,128.304,128.1412,128.1412,6000.0
2017-04-13 12:40:00,149.59,149.61,149.27,149.38,7675.0,128.1926,128.2097,127.9184,128.0126,7675.0
2017-04-13 12:45:00,149.31,149.31,149.19,149.25,5347.0,127.9526,127.9526,127.8498,127.9012,5347.0
2017-04-13 12:50:00,149.3,149.47,149.26,149.47,2500.0,127.9441,128.0898,127.9098,128.0898,2500.0
2017-04-13 12:55:00,149.43,149.48,149.34,149.4,7390.0,128.0555,128.0983,127.9783,128.0298,7390.0
2017-04-13 13:00:00,149.36,149.37,149.22,149.22,5802.0,127.9955,128.0041,127.8755,127.8755,5802.0
2017-04-13 13:05:00,149.21,149.36,149.11,149.36,12000.0,127.8669,127.9955,127.7812,127.9955,12000.0
2017-04-13 13:10:00,149.39,149.43,148.94,148.94,19853.0,128.0212,128.0555,127.6356,127.6356,19853.0
2017-04-13 13:15:00,148.94,149.05,148.84,149.05,12420.0,127.6356,127.7298,127.5499,127.7298,12420.0
2017-04-13 13:20:00,149.09,149.22,148.96,149.22,7461.0,127.7641,127.8755,127.6527,127.8755,7461.0
2017-04-13 13:25:00,149.19,149.32,148.99,149.0,28884.0,127.8498,127.9612,127.6784,127.687,28884.0
2017-04-13 13:30:00,149.05,149.08,148.88,148.88,24625.0,127.7298,127.7555,127.5841,127.5841,24625.0
2017-04-13 13:35:00,148.91,149.04,148.91,148.96,13088.0,127.6099,127.7213,127.6099,127.6527,13088.0
2017-04-13 13:40:00,148.94,149.09,148.85,148.85,9217.0,127.6356,127.7641,127.5584,127.5584,9217.0
2017-04-13 13:45:00,148.83,148.84,148.55,148.65,7200.0,127.5413,127.5499,127.3013,127.387,7200.0
2017-04-13 13:50:00,148.69,148.96,148.68,148.96,8872.0,127.4213,127.6527,127.4128,127.6527,8872.0
2017-04-13 13:55:00,148.9,148.9,148.52,148.65,11699.0,127.6013,127.6013,127.2756,127.387,11699.0
2017-04-13 14:00:00,148.73,148.95,148.69,148.95,14108.0,127.4556,127.6441,127.4213,127.6441,14108.0
2017-04-13 14:05:00,148.92,149.3,148.92,149.21,5800.0,127.6184,127.9441,127.6184,127.8669,5800.0
2017-04-13 14:10:00,149.3,149.47,149.08,149.08,28006.0,127.9441,128.0898,127.7555,127.7555,28006.0
2017-04-13 14:15:00,149.08,149.09,148.87,148.89,13213.0,127.7555,127.7641,127.5756,127.5927,13213.0
2017-04-13 14:20:00,148.94,149.18,148.94,149.04,10155.0,127.6356,127.8412,127.6356,127.7213,10155.0
2017-04-13 14:25:00,149.06,149.18,149.06,149.13,7183.0,127.7384,127.8412,127.7384,127.7984,7183.0
2017-04-13 14:30:00,149.14,149.22,149.02,149.08,7698.0,127.807,127.8755,127.7041,127.7555,7698.0
2017-04-13 14:35:00,149.06,149.07,148.78,148.78,5241.0,127.7384,127.747,127.4984,127.4984,5241.0
2017-04-13 14:40:00,148.8,148.89,148.8,148.8,7286.0,127.5156,127.5927,127.5156,127.5156,7286.0
2017-04-13 14:45:00,148.85,148.91,148.81,148.84,15204.0,127.5584,127.6099,127.5242,127.5499,15204.0
2017-04-13 14:50:00,148.8,148.9,148.78,148.78,5911.0,127.5156,127.6013,127.4984,127.4984,5911.0
2017-04-13 14:55:00,148.78,149.01,148.77,149.0,9600.0,127.4984,127.6956,127.4899,127.687,9600.0
2017-04-13 15:00:00,149.04,149.04,148.88,148.92,7760.0,127.7213,127.7213,127.5841,127.6184,7760.0
2017-04-13 15:05:00,148.9,148.94,148.78,148.78,6713.0,127.6013,127.6356,127.4984,127.4984,6713.0
2017-04-13 15:10:00,148.76,148.76,148.6,148.66,7317.0,127.4813,127.4813,127.3442,127.3956,7317.0
2017-04-13 15:15:00,148.67,148.68,148.49,148.68,11414.0,127.4042,127.4128,127.2499,127.4128,11414.0
2017-04-13 15:20:00,148.71,148.79,148.68,148.78,14405.0,127.4385,127.507,127.4128,127.4984,14405.0
2017-04-13 15:25:00,148.76,148.78,148.68,148.68,13439.0,127.4813,127.4984,127.4128,127.4128,13439.0
2017-04-13 15:30:00,148.67,148.73,148.49,148.49,14378.0,127.4042,127.4556,127.2499,127.2499,14378.0
2017-04-13 15:35:00,148.51,148.54,148.35,148.46,13696.0,127.2671,127.2928,127.13,127.2242,13696.0
2017-04-13 15:40:00,148.45,148.55,148.39,148.52,13076.0,127.2157,127.3013,127.1642,127.2756,13076.0
2017-04-13 15:45:00,148.5,148.89,148.5,148.86,36573.0,127.2585,127.5927,127.2585,127.567,36573.0
2017-04-13 15:50:00,148.85,148.89,148.6,148.67,34455.0,127.5584,127.5927,127.3442,127.4042,34455.0
2017-04-13 15:55:00,148.68,148.71,148.38,148.44,82937.0,127.4128,127.4385,127.1557,127.2071,82937.0
2017-04-17 09:30:00,148.72,148.96,148.49,148.68,24783.0,127.447,127.6527,127.2499,127.4128,24783.0
2017-04-17 09:35:00,148.71,148.89,148.61,148.61,14587.0,127.4385,127.5927,127.3528,127.3528,14587.0
2017-04-17 09:40:00,148.62,148.82,148.33,148.33,9007.0,127.3613,127.5327,127.1128,127.1128,9007.0
2017-04-17 09:45:00,148.36,148.78,148.31,148.78,9711.0,127.1385,127.4984,127.0957,127.4984,9711.0
2017-04-17 09:50:00,148.8,148.97,148.53,148.75,21067.0,127.5156,127.6613,127.2842,127.4727,21067.0
2017-04-17 09:55:00,148.81,149.15,148.76,149.08,13009.0,127.5242,127.8155,127.4813,127.7555,13009.0
2017-04-17 10:00:00,149.03,149.09,148.92,148.99,7434.0,127.7127,127.7641,127.6184,127.6784,7434.0
2017-04-17 10:05:00,149.03,149.54,149.03,149.35,8984.0,127.7127,128.1497,127.7127,127.9869,8984.0
2017-04-17 10:10:00,149.37,149.57,149.35,149.51,4240.0,128.0041,128.1754,127.9869,128.124,4240.0
2017-04-17 10:15:00,149.51,149.97,149.49,149.82,7256.0,128.124,128.5182,128.1069,128.3897,7256.0
2017-04-17 10:20:00,149.8,149.81,149.63,149.63,2944.0,128.3725,128.3811,128.2269,128.2269,2944.0
2017-04-17 10:25:00,149.63,149.75,149.45,149.49,6311.0,128.2269,128.3297,128.0726,128.1069,6311.0
2017-04-17 10:30:00,149.48,149.69,149.48,149.56,7200.0,128.0983,128.2783,128.0983,128.1669,7200.0
2017-04-17 10:35:00,149.56,149.56,149.31,149.31,5417.0,128.1669,128.1669,127.9526,127.9526,5417.0
2017-04-17 10:40:00,149.36,149.53,149.27,149.44,14629.0,127.9955,128.1412,127.9184,128.064,14629.0
2017-04-17 10:45:00,149.48,149.79,149.44,149.7,8788.0,128.0983,128.364,128.064,128.2869,8788.0
2017-04-17 10:50:00,149.7,149.7,149.4,149.41,9611.0,128.2869,128.2869,128.0298,128.0383,9611.0
2017-04-17 10:55:00,149.49,149.65,149.45,149.62,6933.0,128.1069,128.244,128.0726,128.2183,6933.0
2017-04-17 11:00:00,149.67,149.91,149.64,149.91,10783.0,128.2611,128.4668,128.2354,128.4668,10783.0
2017-04-17 11:05:00,149.93,149.93,149.64,149.64,5332.0,128.484,128.484,128.2354,128.2354,5332.0
2017-04-17 11:10:00,149.64,149.68,149.5,149.53,12666.0,128.2354,128.2697,128.1155,128.1412,12666.0
2017-04-17 11:15:00,149.51,149.59,149.42,149.43,8479.0,128.124,128.1926,128.0469,128.0555,8479.0
2017-04-17 11:20:00,149.51,149.53,149.35,149.43,12079.0,128.124,128.1412,127.9869,128.0555,12079.0
2017-04-17 11:25:00,149.46,149.5,149.42,149.5,6800.0,128.0812,128.1155,128.0469,128.1155,6800.0
2017-04-17 11:30:00,149.47,149.48,149.27,149.28,7800.0,128.0898,128.0983,127.9184,127.9269,7800.0
2017-04-17 11:35:00,149.34,149.46,149.27,149.35,23725.0,127.9783,128.0812,127.9184,127.9869,23725.0
2017-04-17 11:40:00,149.41,149.52,149.19,149.19,15545.0,128.0383,128.1326,127.8498,127.8498,15545.0
2017-04-17 11:45:00,149.18,149.28,148.97,149.11,15494.0,127.8412,127.9269,127.6613,127.7812,15494.0
2017-04-17 11:50:00,149.1,149.11,148.86,148.89,13404.0,127.7727,127.7812,127.567,127.5927,13404.0
2017-04-17 11:55:00,148.85,149.0,148.85,148.91,18186.0,127.5584,127.687,127.5584,127.6099,18186.0
2017-04-17 12:00:00,148.9,149.18,148.89,149.16,11540.0,127.6013,127.8412,127.5927,127.8241,11540.0
2017-04-17 12:05:00,149.22,149.49,149.21,149.49,7643.0,127.8755,128.1069,127.8669,128.1069,7643.0
2017-04-17 12:10:00,149.49,149.65,149.49,149.65,11023.0,128.1069,128.244,128.1069,128.244,11023.0
2017-04-17 12:15:00,149.68,149.71,149.59,149.59,3495.0,128.2697,128.2954,128.1926,128.1926,3495.0
2017-04-17 12:20:00,149.64,149.78,149.6,149.67,8257.0,128.2354,128.3554,128.2012,128.2611,8257.0
2017-04-17 12:25:00,149.62,149.62,149.5,149.5,4020.0,128.2183,128.2183,128.1155,128.1155,4020.0
2017-04-17 12:30:00,149.53,149.74,149.47,149.47,11192.0,128.1412,128.3211,128.0898,128.0898,11192.0
2017-04-17 12:35:00,149.47,149.5,149.36,149.44,2700.0,128.0898,128.1155,127.9955,128.064,2700.0
2017-04-17 12:40:00,149.45,149.6,149.45,149.59,1800.0,128.0726,128.2012,128.0726,128.1926,1800.0
2017-04-17 12:45:00,149.62,149.62,149.49,149.5,3427.0,128.2183,128.2183,128.1069,128.1155,3427.0
2017-04-17 12:50:00,149.49,149.61,149.49,149.61,2418.0,128.1069,128.2097,128.1069,128.2097,2418.0
2017-04-17 12:55:00,149.59,149.66,149.56,149.56,2175.0,128.1926,128.2526,128.1669,128.1669,2175.0
2017-04-17 13:00:00,149.57,149.61,149.54,149.59,3728.0,128.1754,128.2097,128.1497,128.1926,3728.0
2017-04-17 13:05:00,149.56,149.59,149.5,149.51,2691.0,128.1669,128.1926,128.1155,128.124,2691.0
2017-04-17 13:10:00,149.52,149.59,149.5,149.54,2300.0,128.1326,128.1926,128.1155,128.1497,2300.0
2017-04-17 13:15:00,149.56,149.67,149.56,149.63,1000.0,128.1669,128.2611,128.1669,128.2269,1000.0
2017-04-17 13:20:00,149.62,149.7,149.6,149.7,1600.0,128.2183,128.2869,128.2012,128.2869,1600.0
2017-04-17 13:25:00,149.71,149.85,149.71,149.85,7029.0,128.2954,128.4154,128.2954,128.4154,7029.0
2017-04-17 13:30:00,149.81,149.85,149.81,149.83,1100.0,128.3811,128.4154,128.3811,128.3983,1100.0
2017-04-17 13:35:00,149.76,149.76,149.66,149.68,3950.0,128.3383,128.3383,128.2526,128.2697,3950.0
2017-04-17 13:40:00,149.63,149.74,149.62,149.62,2925.0,128.2269,128.3211,128.2183,128.2183,2925.0
2017-04-17 13:45:00,149.61,149.68,149.6,149.64,1900.0,128.2097,128.2697,128.2012,128.2354,1900.0
2017-04-17 13:50:00,149.65,149.7,149.58,149.65,3100.0,128.244,128.2869,128.184,128.244,3100.0
2017-04-17 13:55:00,149.67,149.68,149.59,149.6,2700.0,128.2611,128.2697,128.1926,128.2012,2700.0
2017-04-17 14:00:00,149.61,149.72,149.57,149.72,1400.0,128.2097,128.304,128.1754,128.304,1400.0
2017-04-17 14:05:00,149.77,149.86,149.7,149.74,3500.0,128.3468,128.424,128.2869,128.3211,3500.0
2017-04-17 14:10:00,149.74,149.85,149.73,149.77,5694.0,128.3211,128.4154,128.3126,128.3468,5694.0
2017-04-17 14:15:00,149.79,149.79,149.64,149.64,3025.0,128.364,128.364,128.2354,128.2354,3025.0
2017-04-17 14:20:00,149.65,149.68,149.6,149.65,2800.0,128.244,128.2697,128.2012,128.244,2800.0
2017-04-17 14:25:00,149.66,149.66,149.59,149.6,3142.0,128.2526,128.2526,128.1926,128.2012,3142.0
2017-04-17 14:30:00,149.63,149.78,149.63,149.78,5235.0,128.2269,128.3554,128.2269,128.3554,5235.0
2017-04-17 14:35:00,149.83,149.9,149.8,149.88,2718.0,128.3983,128.4582,128.3725,128.4411,2718.0
2017-04-17 14:40:00,149.89,149.93,149.88,149.9,2563.0,128.4497,128.484,128.4411,128.4582,2563.0
2017-04-17 14:45:00,149.9,149.98,149.86,149.91,6508.0,128.4582,128.5268,128.424,128.4668,6508.0
2017-04-17 14:50:00,149.89,149.98,149.89,149.93,4037.0,128.4497,128.5268,128.4497,128.484,4037.0
2017-04-17 14:55:00,149.93,149.94,149.84,149.92,7888.0,128.484,128.4925,128.4068,128.4754,7888.0
2017-04-17 15:00:00,149.91,149.99,149.87,149.89,6011.0,128.4668,128.5354,128.4325,128.4497,6011.0
2017-04-17 15:05:00,149.85,150.0,149.85,150.0,7338.0,128.4154,128.5439,128.4154,128.5439,7338.0
2017-04-17 15:10:00,150.01,150.1,149.96,150.09,7290.0,128.5525,128.6296,128.5097,128.6211,7290.0
2017-04-17 15:15:00,150.08,150.22,150.08,150.22,7416.0,128.6125,128.7325,128.6125,128.7325,7416.0
2017-04-17 15:20:00,150.18,150.25,150.18,150.25,2057.0,128.6982,128.7582,128.6982,128.7582,2057.0
2017-04-17 15:25:00,150.22,150.5,150.21,150.43,8322.0,128.7325,128.9724,128.7239,128.9124,8322.0
2017-04-17 15:30:00,150.42,150.42,150.14,150.14,10026.0,128.9039,128.9039,128.6639,128.6639,10026.0
2017-04-17 15:35:00,150.13,150.37,150.12,150.37,11193.0,128.6553,128.861,128.6468,128.861,11193.0
2017-04-17 15:40:00,150.37,150.39,150.34,150.37,13575.0,128.861,128.8782,128.8353,128.861,13575.0
2017-04-17 15:45:00,150.39,150.71,150.37,150.63,20843.0,128.8782,129.1524,128.861,129.0838,20843.0
2017-04-17 15:50:00,150.66,150.68,150.53,150.66,26544.0,129.1095,129.1267,128.9981,129.1095,26544.0
2017-04-17 15:55:00,150.66,150.67,150.34,150.51,73031.0,129.1095,129.1181,128.8353,128.981,73031.0
2017-04-18 09:30:00,149.4,149.99,148.66,148.77,30355.0,128.0298,128.5354,127.3956,127.4899,30355.0
2017-04-18 09:35:00,148.99,149.38,148.86,149.38,22000.0,127.6784,128.0126,127.567,128.0126,22000.0
2017-04-18 09:40:00,149.27,149.74,149.27,149.55,13112.0,127.9184,128.3211,127.9184,128.1583,13112.0
2017-04-18 09:45:00,149.64,149.96,149.55,149.9,17586.0,128.2354,128.5097,128.1583,128.4582,17586.0
2017-04-18 09:50:00,149.91,149.94,149.51,149.51,13187.0,128.4668,128.4925,128.124,128.124,13187.0
2017-04-18 09:55:00,149.49,149.71,149.32,149.66,25966.0,128.1069,128.2954,127.9612,128.2526,25966.0
2017-04-18 10:00:00,149.68,150.02,149.67,149.67,4303.0,128.2697,128.5611,128.2611,128.2611,4303.0
2017-04-18 10:05:00,149.63,149.68,149.42,149.6,7100.0,128.2269,128.2697,128.0469,128.2012,7100.0
2017-04-18 10:10:00,149.61,149.76,149.6,149.68,5395.0,128.2097,128.3383,128.2012,128.2697,5395.0
2017-04-18 10:15:00,149.74,150.03,149.74,149.81,12299.0,128.3211,128.5696,128.3211,128.3811,12299.0
2017-04-18 10:20:00,149.77,149.77,149.57,149.75,5236.0,128.3468,128.3468,128.1754,128.3297,5236.0
2017-04-18 10:25:00,149.75,149.97,149.74,149.91,7641.0,128.3297,128.5182,128.3211,128.4668,7641.0
2017-04-18 10:30:00,149.81,149.83,149.65,149.82,6078.0,128.3811,128.3983,128.244,128.3897,6078.0
2017-04-18 10:35:00,149.85,149.94,149.8,149.8,5800.0,128.4154,128.4925,128.3725,128.3725,5800.0
2017-04-18 10:40:00,149.77,149.93,149.73,149.81,4500.0,128.3468,128.484,128.3126,128.3811,4500.0
2017-04-18 10:45:00,149.85,149.92,149.76,149.84,7818.0,128.4154,128.4754,128.3383,128.4068,7818.0
2017-04-18 10:50:00,149.81,149.81,149.56,149.67,5900.0,128.3811,128.3811,128.1669,128.2611,5900.0
2017-04-18 10:55:00,149.68,149.71,149.43,149.71,6348.0,128.2697,128.2954,128.0555,128.2954,6348.0
2017-04-18 11:00:00,149.7,149.79,149.47,149.52,7341.0,128.2869,128.364,128.0898,128.1326,7341.0
2017-04-18 11:05:00,149.47,149.55,149.32,149.46,6500.0,128.0898,128.1583,127.9612,128.0812,6500.0
2017-04-18 11:10:00,149.46,149.59,149.45,149.47,4648.0,128.0812,128.1926,128.0726,128.0898,4648.0
2017-04-18 11:15:00,149.51,149.61,149.47,149.53,5200.0,128.124,128.2097,128.0898,128.1412,5200.0
2017-04-18 11:20:00,149.57,149.59,149.37,149.47,11824.0,128.1754,128.1926,128.0041,128.0898,11824.0
2017-04-18 11:25:00,149.38,149.65,149.3,149.65,21767.0,128.0126,128.244,127.9441,128.244,21767.0
2017-04-18 11:30:00,149.67,149.67,149.31,149.36,15879.0,128.2611,128.2611,127.9526,127.9955,15879.0
2017-04-18 11:35:00,149.34,149.36,149.0,149.11,17488.0,127.9783,127.9955,127.687,127.7812,17488.0
2017-04-18 11:40:00,149.11,149.12,148.9,148.94,11879.0,127.7812,127.7898,127.6013,127.6356,11879.0
2017-04-18 11:45:00,148.97,149.13,148.91,149.04,9304.0,127.6613,127.7984,127.6099,127.7213,9304.0
2017-04-18 11:50:00,149.07,149.08,148.92,148.94,4643.0,127.747,127.7555,127.6184,127.6356,4643.0
2017-04-18 11:55:00,148.86,148.89,148.56,148.57,9897.0,127.567,127.5927,127.3099,127.3185,9897.0
2017-04-18 12:00:00,148.5,148.68,148.32,148.67,10187.0,127.2585,127.4128,127.1042,127.4042,10187.0
2017-04-18 12:05:00,148.72,148.8,148.66,148.76,7194.0,127.447,127.5156,127.3956,127.4813,7194.0
2017-04-18 12:10:00,148.77,148.8,148.7,148.77,7895.0,127.4899,127.5156,127.4299,127.4899,7895.0
2017-04-18 12:15:00,148.74,148.77,148.57,148.62,9006.0,127.4642,127.4899,127.3185,127.3613,9006.0
2017-04-18 12:20:00,148.64,148.78,148.63,148.75,6295.0,127.3785,127.4984,127.3699,127.4727,6295.0
2017-04-18 12:25:00,148.75,148.77,148.69,148.7,7995.0,127.4727,127.4899,127.4213,127.4299,7995.0
2017-04-18 12:30:00,148.71,148.71,148.59,148.63,6115.0,127.4385,127.4385,127.3356,127.3699,6115.0
2017-04-18 12:35:00,148.66,148.68,148.5,148.59,10962.0,127.3956,127.4128,127.2585,127.3356,10962.0
2017-04-18 12:40:00,148.63,148.85,148.61,148.77,3800.0,127.3699,127.5584,127.3528,127.4899,3800.0
2017-04-18 12:45:00,148.74,148.83,148.68,148.75,3246.0,127.4642,127.5413,127.4128,127.4727,3246.0
2017-04-18 12:50:00,148.78,148.98,148.75,148.93,4740.0,127.4984,127.6698,127.4727,127.627,4740.0
2017-04-18 12:55:00,148.91,148.94,148.76,148.79,3908.0,127.6099,127.6356,127.4813,127.507,3908.0
2017-04-18 13:00:00,148.78,148.81,148.68,148.68,6094.0,127.4984,127.5242,127.4128,127.4128,6094.0
2017-04-18 13:05:00,148.68,148.82,148.68,148.82,5926.0,127.4128,127.5327,127.4128,127.5327,5926.0
2017-04-18 13:10:00,148.85,149.02,148.83,148.98,5342.0,127.5584,127.7041,127.5413,127.6698,5342.0
2017-04-18 13:15:00,149.02,149.02,148.85,148.85,4666.0,127.7041,127.7041,127.5584,127.5584,4666.0
2017-04-18 13:20:00,148.88,148.88,148.77,148.77,3013.0,127.5841,127.5841,127.4899,127.4899,3013.0
2017-04-18 13:25:00,148.79,149.01,148.76,148.99,5525.0,127.507,127.6956,127.4813,127.6784,5525.0
2017-04-18 13:30:00,149.0,149.1,148.99,149.1,3253.0,127.687,127.7727,127.6784,127.7727,3253.0
2017-04-18 13:35:00,149.1,149.12,149.04,149.05,3491.0,127.7727,127.7898,127.7213,127.7298,3491.0
2017-04-18 13:40:00,149.08,149.18,149.07,149.15,3803.0,127.7555,127.8412,127.747,127.8155,3803.0
2017-04-18 13:45:00,149.14,149.18,149.1,149.18,3650.0,127.807,127.8412,127.7727,127.8412,3650.0
2017-04-18 13:50:00,149.14,149.25,149.1,149.21,3950.0,127.807,127.9012,127.7727,127.8669,3950.0
2017-04-18 13:55:00,149.2,149.31,149.17,149.29,4287.0,127.8584,127.9526,127.8327,127.9355,4287.0
2017-04-18 14:00:00,149.23,149.49,149.23,149.46,3616.0,127.8841,128.1069,127.8841,128.0812,3616.0
2017-04-18 14:05:00,149.48,149.54,149.42,149.49,5902.0,128.0983,128.1497,128.0469,128.1069,5902.0
2017-04-18 14:10:00,149.47,149.53,149.36,149.37,3700.0,128.0898,128.1412,127.9955,128.0041,3700.0
2017-04-18 14:15:00,149.37,149.55,149.37,149.53,4136.0,128.0041,128.1583,128.0041,128.1412,4136.0
2017-04-18 14:20:00,149.56,149.57,149.44,149.46,3705.0,128.1669,128.1754,128.064,128.0812,3705.0
2017-04-18 14:25:00,149.45,149.53,149.35,149.49,4193.0,128.0726,128.1412,127.9869,128.1069,4193.0
2017-04-18 14:30:00,149.56,149.7,149.55,149.7,2824.0,128.1669,128.2869,128.1583,128.2869,2824.0
2017-04-18 14:35:00,149.74,149.8,149.6,149.6,4447.0,128.3211,128.3725,128.2012,128.2012,4447.0
2017-04-18 14:40:00,149.64,149.81,149.55,149.55,14163.0,128.2354,128.3811,128.1583,128.1583,14163.0
2017-04-18 14:45:00,149.53,149.56,149.43,149.54,3450.0,128.1412,128.1669,128.0555,128.1497,3450.0
2017-04-18 14:50:00,149.54,149.66,149.48,149.5,4363.0,128.1497,128.2526,128.0983,128.1155,4363.0
2017-04-18 14:55:00,149.47,149.49,149.32,149.41,4983.0,128.0898,128.1069,127.9612,128.0383,4983.0
2017-04-18 15:00:00,149.51,149.51,149.35,149.35,5747.0,128.124,128.124,127.9869,127.9869,5747.0
2017-04-18 15:05:00,149.35,149.49,149.3,149.45,7416.0,127.9869,128.1069,127.9441,128.0726,7416.0
2017-04-18 15:10:00,149.48,149.54,149.42,149.54,6106.0,128.0983,128.1497,128.0469,128.1497,6106.0
2017-04-18 15:15:00,149.47,149.55,149.47,149.55,8411.0,128.0898,128.1583,128.0898,128.1583,8411.0
2017-04-18 15:20:00,149.58,149.69,149.52,149.68,8157.0,128.184,128.2783,128.1326,128.2697,8157.0
2017-04-18 15:25:00,149.7,149.77,149.68,149.68,4821.0,128.2869,128.3468,128.2697,128.2697,4821.0
2017-04-18 15:30:00,149.62,149.67,149.59,149.63,10942.0,128.2183,128.2611,128.1926,128.2269,10942.0
2017-04-18 15:35:00,149.64,149.81,149.62,149.75,9437.0,128.2354,128.3811,128.2183,128.3297,9437.0
2017-04-18 15:40:00,149.76,149.88,149.68,149.69,10546.0,128.3383,128.4411,128.2697,128.2783,10546.0
2017-04-18 15:45:00,149.68,149.75,149.62,149.74,12030.0,128.2697,128.3297,128.2183,128.3211,12030.0
2017-04-18 15:50:00,149.75,149.77,149.56,149.59,16764.0,128.3297,128.3468,128.1669,128.1926,16764.0
2017-04-18 15:55:00,149.6,149.64,149.44,149.5,54942.0,128.2012,128.2354,128.064,128.1155,54942.0
2017-04-19 09:30:00,150.82,152.58,150.82,152.39,28201.0,129.2466,130.7549,129.2466,130.5921,28201.0
2017-04-19 09:35:00,152.25,152.32,151.41,151.41,22201.0,130.4721,130.5321,129.7523,129.7523,22201.0
2017-04-19 09:40:00,151.34,151.35,150.85,151.06,6468.0,129.6923,129.7008,129.2724,129.4523,6468.0
2017-04-19 09:45:00,151.15,151.29,150.9,151.1,8909.0,129.5294,129.6494,129.3152,129.4866,8909.0
2017-04-19 09:50:00,151.11,151.57,151.08,151.57,14116.0,129.4952,129.8894,129.4695,129.8894,14116.0
2017-04-19 09:55:00,151.5,151.56,151.31,151.42,10262.0,129.8294,129.8808,129.6666,129.7608,10262.0
2017-04-19 10:00:00,151.49,151.52,150.74,150.74,7793.0,129.8208,129.8465,129.1781,129.1781,7793.0
2017-04-19 10:05:00,150.69,150.8,150.58,150.68,5873.0,129.1352,129.2295,129.041,129.1267,5873.0
2017-04-19 10:10:00,150.66,150.67,150.38,150.41,13008.0,129.1095,129.1181,128.8696,128.8953,13008.0
2017-04-19 10:15:00,150.43,150.71,150.36,150.58,16876.0,128.9124,129.1524,128.8524,129.041,16876.0
2017-04-19 10:20:00,150.67,150.71,150.43,150.51,8642.0,129.1181,129.1524,128.9124,128.981,8642.0
2017-04-19 10:25:00,150.53,150.7,150.53,150.61,8469.0,128.9981,129.1438,128.9981,129.0667,8469.0
2017-04-19 10:30:00,150.58,150.74,150.45,150.64,7202.0,129.041,129.1781,128.9296,129.0924,7202.0
2017-04-19 10:35:00,150.73,150.91,150.58,150.72,7183.0,129.1695,129.3238,129.041,129.161,7183.0
2017-04-19 10:40:00,150.81,151.0,150.77,150.96,2658.0,129.2381,129.4009,129.2038,129.3666,2658.0
2017-04-19 10:45:00,150.86,150.93,150.67,150.67,5550.0,129.2809,129.3409,129.1181,129.1181,5550.0
2017-04-19 10:50:00,150.63,150.68,150.46,150.46,3188.0,129.0838,129.1267,128.9381,128.9381,3188.0
2017-04-19 10:55:00,150.46,150.56,150.45,150.48,8532.0,128.9381,129.0238,128.9296,128.9553,8532.0
2017-04-19 11:00:00,150.52,150.57,150.41,150.45,3987.0,128.9896,129.0324,128.8953,128.9296,3987.0
2017-04-19 11:05:00,150.52,150.61,150.48,150.49,3369.0,128.9896,129.0667,128.9553,128.9639,3369.0
2017-04-19 11:10:00,150.46,150.49,150.37,150.44,4006.0,128.9381,128.9639,128.861,128.921,4006.0
2017-04-19 11:15:00,150.41,150.44,150.35,150.41,1809.0,128.8953,128.921,128.8439,128.8953,1809.0
2017-04-19 11:20:00,150.37,150.55,150.35,150.55,12540.0,128.861,129.0153,128.8439,129.0153,12540.0
2017-04-19 11:25:00,150.5,150.56,150.42,150.56,10676.0,128.9724,129.0238,128.9039,129.0238,10676.0
2017-04-19 11:30:00,150.5,150.56,150.5,150.53,2100.0,128.9724,129.0238,128.9724,128.9981,2100.0
2017-04-19 11:35:00,150.53,150.53,150.43,150.43,5451.0,128.9981,128.9981,128.9124,128.9124,5451.0
2017-04-19 11:40:00,150.45,150.48,150.37,150.37,2839.0,128.9296,128.9553,128.861,128.861,2839.0
2017-04-19 11:45:00,150.4,150.41,150.26,150.26,2100.0,128.8867,128.8953,128.7668,128.7668,2100.0
2017-04-19 11:50:00,150.21,150.21,150.09,150.09,1200.0,128.7239,128.7239,128.6211,128.6211,1200.0
2017-04-19 11:55:00,150.13,150.21,150.11,150.14,7253.0,128.6553,128.7239,128.6382,128.6639,7253.0
2017-04-19 12:00:00,150.15,150.2,150.03,150.03,4336.0,128.6725,128.7153,128.5696,128.5696,4336.0
2017-04-19 12:05:00,150.0,150.0,149.77,149.87,7599.0,128.5439,128.5439,128.3468,128.4325,7599.0
2017-04-19 12:10:00,149.82,149.86,149.7,149.81,5211.0,128.3897,128.424,128.2869,128.3811,5211.0
2017-04-19 12:15:00,149.87,150.06,149.87,150.06,2600.0,128.4325,128.5954,128.4325,128.5954,2600.0
2017-04-19 12:20:00,149.97,150.16,149.93,150.11,4360.0,128.5182,128.6811,128.484,128.6382,4360.0
2017-04-19 12:25:00,150.13,150.16,150.08,150.08,3185.0,128.6553,128.6811,128.6125,128.6125,3185.0
2017-04-19 12:30:00,150.09,150.16,150.09,150.13,3800.0,128.6211,128.6811,128.6211,128.6553,3800.0
2017-04-19 12:35:00,150.17,150.17,150.06,150.07,3600.0,128.6896,128.6896,128.5954,128.6039,3600.0
2017-04-19 12:40:00,150.06,150.15,150.02,150.02,3801.0,128.5954,128.6725,128.5611,128.5611,3801.0
2017-04-19 12:45:00,150.02,150.11,150.02,150.07,5100.0,128.5611,128.6382,128.5611,128.6039,5100.0
2017-04-19 12:50:00,150.03,150.09,150.01,150.09,5096.0,128.5696,128.6211,128.5525,128.6211,5096.0
2017-04-19 12:55:00,150.05,150.11,150.03,150.03,3747.0,128.5868,128.6382,128.5696,128.5696,3747.0
2017-04-19 13:00:00,150.09,150.09,149.82,149.87,4235.0,128.6211,128.6211,128.3897,128.4325,4235.0
2017-04-19 13:05:00,149.8,149.93,149.71,149.81,4309.0,128.3725,128.484,128.2954,128.3811,4309.0
2017-04-19 13:10:00,149.77,149.85,149.67,149.73,6999.0,128.3468,128.4154,128.2611,128.3126,6999.0
2017-04-19 13:15:00,149.64,149.8,149.64,149.72,3900.0,128.2354,128.3725,128.2354,128.304,3900.0
2017-04-19 13:20:00,149.79,150.0,149.75,149.9,6610.0,128.364,128.5439,128.3297,128.4582,6610.0
2017-04-19 13:25:00,149.92,150.01,149.83,149.83,2183.0,128.4754,128.5525,128.3983,128.3983,2183.0
2017-04-19 13:30:00,149.84,149.87,149.79,149.79,5351.0,128.4068,128.4325,128.364,128.364,5351.0
2017-04-19 13:35:00,149.8,149.81,149.73,149.73,3200.0,128.3725,128.3811,128.3126,128.3126,3200.0
2017-04-19 13:40:00,149.73,149.9,149.7,149.87,5700.0,128.3126,128.4582,128.2869,128.4325,5700.0
2017-04-19 13:45:00,149.91,149.91,149.84,149.9,3400.0,128.4668,128.4668,128.4068,128.4582,3400.0
2017-04-19 13:50:00,149.94,149.98,149.9,149.9,5742.0,128.4925,128.5268,128.4582,128.4582,5742.0
2017-04-19 13:55:00,149.9,149.91,149.79,149.79,4058.0,128.4582,128.4668,128.364,128.364,4058.0
2017-04-19 14:00:00,149.8,149.9,149.77,149.82,5101.0,128.3725,128.4582,128.3468,128.3897,5101.0
2017-04-19 14:05:00,149.71,149.76,149.66,149.7,5826.0,128.2954,128.3383,128.2526,128.2869,5826.0
2017-04-19 14:10:00,149.65,149.7,149.51,149.53,3274.0,128.244,128.2869,128.124,128.1412,3274.0
2017-04-19 14:15:00,149.49,149.49,149.24,149.29,9750.0,128.1069,128.1069,127.8927,127.9355,9750.0
2017-04-19 14:20:00,149.29,149.29,149.16,149.19,6715.0,127.9355,127.9355,127.8241,127.8498,6715.0
2017-04-19 14:25:00,149.19,149.37,149.13,149.31,11971.0,127.8498,128.0041,127.7984,127.9526,11971.0
2017-04-19 14:30:00,149.29,149.45,149.28,149.33,4600.0,127.9355,128.0726,127.9269,127.9698,4600.0
2017-04-19 14:35:00,149.37,149.56,149.33,149.48,4100.0,128.0041,128.1669,127.9698,128.0983,4100.0
2017-04-19 14:40:00,149.49,149.56,149.38,149.46,6900.0,128.1069,128.1669,128.0126,128.0812,6900.0
2017-04-19 14:45:00,149.38,149.48,149.17,149.2,2962.0,128.0126,128.0983,127.8327,127.8584,2962.0
2017-04-19 14:50:00,149.2,149.2,148.89,149.04,15388.0,127.8584,127.8584,127.5927,127.7213,15388.0
2017-04-19 14:55:00,149.0,149.15,148.99,149.06,3700.0,127.687,127.8155,127.6784,127.7384,3700.0
2017-04-19 15:00:00,149.06,149.22,148.97,149.12,10125.0,127.7384,127.8755,127.6613,127.7898,10125.0
2017-04-19 15:05:00,149.15,149.18,149.06,149.18,6200.0,127.8155,127.8412,127.7384,127.8412,6200.0
2017-04-19 15:10:00,149.18,149.29,149.18,149.26,3352.0,127.8412,127.9355,127.8412,127.9098,3352.0
2017-04-19 15:15:00,149.28,149.5,149.26,149.48,17705.0,127.9269,128.1155,127.9098,128.0983,17705.0
2017-04-19 15:20:00,149.53,149.53,149.38,149.45,9456.0,128.1412,128.1412,128.0126,128.0726,9456.0
2017-04-19 15:25:00,149.44,149.51,149.24,149.26,26947.0,128.064,128.124,127.8927,127.9098,26947.0
2017-04-19 15:30:00,149.27,149.31,149.13,149.31,17303.0,127.9184,127.9526,127.7984,127.9526,17303.0
2017-04-19 15:35:00,149.3,149.44,149.3,149.38,11840.0,127.9441,128.064,127.9441,128.0126,11840.0
2017-04-19 15:40:00,149.37,149.39,149.16,149.29,13024.0,128.0041,128.0212,127.8241,127.9355,13024.0
2017-04-19 15:45:00,149.28,149.41,149.26,149.36,11860.0,127.9269,128.0383,127.9098,127.9955,11860.0
2017-04-19 15:50:00,149.37,149.46,149.24,149.46,25561.0,128.0041,128.0812,127.8927,128.0812,25561.0
2017-04-19 15:55:00,149.46,149.62,149.46,149.54,41439.0,128.0812,128.2183,128.0812,128.1497,41439.0
2017-04-20 09:30:00,150.43,151.01,149.88,151.01,13130.0,128.9124,129.4095,128.4411,129.4095,13130.0
2017-04-20 09:35:00,150.93,151.3,150.69,151.11,5151.0,129.3409,129.658,129.1352,129.4952,5151.0
2017-04-20 09:40:00,151.12,151.29,150.74,151.01,8300.0,129.5037,129.6494,129.1781,129.4095,8300.0
2017-04-20 09:45:00,151.15,151.39,151.05,151.29,11700.0,129.5294,129.7351,129.4437,129.6494,11700.0
2017-04-20 09:50:00,151.38,151.59,151.31,151.31,31291.0,129.7265,129.9065,129.6666,129.6666,31291.0
2017-04-20 09:55:00,151.31,151.49,151.08,151.49,21775.0,129.6666,129.8208,129.4695,129.8208,21775.0
2017-04-20 10:00:00,151.51,151.8,151.51,151.61,32360.0,129.8379,130.0865,129.8379,129.9236,32360.0
2017-04-20 10:05:00,151.72,152.03,151.61,152.0,32667.0,130.0179,130.2836,129.9236,130.2579,32667.0
2017-04-20 10:10:00,151.93,152.23,151.91,152.2,18852.0,130.1979,130.455,130.1807,130.4293,18852.0
2017-04-20 10:15:00,152.22,152.29,151.98,152.06,17799.0,130.4464,130.5064,130.2407,130.3093,17799.0
2017-04-20 10:20:00,152.07,152.21,152.01,152.12,17411.0,130.3178,130.4378,130.2664,130.3607,17411.0
2017-04-20 10:25:00,152.09,152.1,151.78,151.94,9751.0,130.335,130.3436,130.0693,130.2064,9751.0
2017-04-20 10:30:00,151.86,152.02,151.75,151.75,16721.0,130.1379,130.275,130.0436,130.0436,16721.0
2017-04-20 10:35:00,151.64,151.77,151.43,151.74,10020.0,129.9494,130.0608,129.7694,130.0351,10020.0
2017-04-20 10:40:00,151.73,152.07,151.73,152.04,8687.0,130.0265,130.3178,130.0265,130.2921,8687.0
2017-04-20 10:45:00,152.1,152.3,152.05,152.23,16394.0,130.3436,130.5149,130.3007,130.455,16394.0
2017-04-20 10:50:00,152.24,152.36,152.2,152.23,12211.0,130.4635,130.5664,130.4293,130.455,12211.0
2017-04-20 10:55:00,152.22,152.34,152.16,152.28,9800.0,130.4464,130.5492,130.395,130.4978,9800.0
2017-04-20 11:00:00,152.29,152.33,152.13,152.13,17264.0,130.5064,130.5407,130.3693,130.3693,17264.0
2017-04-20 11:05:00,152.11,152.16,151.99,152.16,15145.0,130.3521,130.395,130.2493,130.395,15145.0
2017-04-20 11:10:00,152.21,152.35,152.13,152.35,8360.0,130.4378,130.5578,130.3693,130.5578,8360.0
2017-04-20 11:15:00,152.34,152.44,152.23,152.44,10341.0,130.5492,130.6349,130.455,130.6349,10341.0
2017-04-20 11:20:00,152.45,152.85,152.37,152.82,18983.0,130.6435,130.9863,130.5749,130.9606,18983.0
2017-04-20 11:25:00,152.82,152.9,152.45,152.66,17381.0,130.9606,131.0291,130.6435,130.8235,17381.0
2017-04-20 11:30:00,152.68,152.75,152.5,152.63,10774.0,130.8406,130.9006,130.6863,130.7977,10774.0
2017-04-20 11:35:00,152.67,152.87,152.57,152.87,5708.0,130.832,131.0034,130.7463,131.0034,5708.0
2017-04-20 11:40:00,152.78,152.81,152.68,152.81,8550.0,130.9263,130.952,130.8406,130.952,8550.0
2017-04-20 11:45:00,152.74,152.94,152.73,152.91,12494.0,130.892,131.0634,130.8834,131.0377,12494.0
2017-04-20 11:50:00,152.86,152.99,152.81,152.92,10345.0,130.9948,131.1062,130.952,131.0463,10345.0
2017-04-20 11:55:00,152.87,153.01,152.84,152.99,9818.0,131.0034,131.1234,130.9777,131.1062,9818.0
2017-04-20 12:00:00,152.97,153.22,152.97,153.05,17206.0,131.0891,131.3034,131.0891,131.1577,17206.0
2017-04-20 12:05:00,153.09,153.13,153.0,153.07,4173.0,131.1919,131.2262,131.1148,131.1748,4173.0
2017-04-20 12:10:00,153.11,153.16,153.04,153.1,2830.0,131.2091,131.2519,131.1491,131.2005,2830.0
2017-04-20 12:15:00,153.12,153.3,153.08,153.3,7684.0,131.2177,131.3719,131.1834,131.3719,7684.0
2017-04-20 12:20:00,153.28,153.49,153.27,153.44,9898.0,131.3548,131.5347,131.3462,131.4919,9898.0
2017-04-20 12:25:00,153.47,153.57,153.42,153.48,9463.0,131.5176,131.6033,131.4747,131.5262,9463.0
2017-04-20 12:30:00,153.51,153.65,153.5,153.53,14605.0,131.5519,131.6718,131.5433,131.569,14605.0
2017-04-20 12:35:00,153.52,153.54,153.41,153.54,7735.0,131.5604,131.5776,131.4662,131.5776,7735.0
2017-04-20 12:40:00,153.53,153.8,153.52,153.77,11756.0,131.569,131.8004,131.5604,131.7747,11756.0
2017-04-20 12:45:00,153.77,153.9,153.73,153.84,13479.0,131.7747,131.8861,131.7404,131.8347,13479.0
2017-04-20 12:50:00,153.84,154.03,153.79,154.0,14705.0,131.8347,131.9975,131.7918,131.9718,14705.0
2017-04-20 12:55:00,153.99,154.06,153.84,153.87,17317.0,131.9632,132.0232,131.8347,131.8604,17317.0
2017-04-20 13:00:00,153.87,153.94,153.84,153.84,11800.0,131.8604,131.9204,131.8347,131.8347,11800.0
2017-04-20 13:05:00,153.86,153.89,153.84,153.87,8720.0,131.8518,131.8775,131.8347,131.8604,8720.0
2017-04-20 13:10:00,153.87,153.92,153.63,153.65,13136.0,131.8604,131.9032,131.6547,131.6718,13136.0
2017-04-20 13:15:00,153.64,153.64,153.36,153.4,5830.0,131.6633,131.6633,131.4233,131.4576,5830.0
2017-04-20 13:20:00,153.39,153.47,153.36,153.45,14723.0,131.449,131.5176,131.4233,131.5005,14723.0
2017-04-20 13:25:00,153.44,153.67,153.44,153.65,5601.0,131.4919,131.689,131.4919,131.6718,5601.0
2017-04-20 13:30:00,153.66,153.66,153.56,153.64,10447.0,131.6804,131.6804,131.5947,131.6633,10447.0
2017-04-20 13:35:00,153.65,153.82,153.65,153.77,11309.0,131.6718,131.8175,131.6718,131.7747,11309.0
2017-04-20 13:40:00,153.74,153.82,153.74,153.75,4822.0,131.749,131.8175,131.749,131.7575,4822.0
2017-04-20 13:45:00,153.74,153.91,153.74,153.86,7217.0,131.749,131.8947,131.749,131.8518,7217.0
2017-04-20 13:50:00,153.88,154.07,153.88,154.07,6539.0,131.8689,132.0318,131.8689,132.0318,6539.0
2017-04-20 13:55:00,154.01,154.09,153.94,153.98,8772.0,131.9803,132.0489,131.9204,131.9546,8772.0
2017-04-20 14:00:00,154.01,154.01,153.84,153.85,4446.0,131.9803,131.9803,131.8347,131.8432,4446.0
2017-04-20 14:05:00,153.86,153.86,153.52,153.52,7273.0,131.8518,131.8518,131.5604,131.5604,7273.0
2017-04-20 14:10:00,153.54,153.59,153.31,153.33,10415.0,131.5776,131.6204,131.3805,131.3976,10415.0
2017-04-20 14:15:00,153.33,153.45,153.33,153.36,8666.0,131.3976,131.5005,131.3976,131.4233,8666.0
2017-04-20 14:20:00,153.36,153.45,153.32,153.45,3247.0,131.4233,131.5005,131.389,131.5005,3247.0
2017-04-20 14:25:00,153.44,153.53,153.42,153.46,7830.0,131.4919,131.569,131.4747,131.509,7830.0
2017-04-20 14:30:00,153.47,153.47,153.25,153.31,9926.0,131.5176,131.5176,131.3291,131.3805,9926.0
2017-04-20 14:35:00,153.33,153.68,153.32,153.62,11812.0,131.3976,131.6976,131.389,131.6461,11812.0
2017-04-20 14:40:00,153.66,153.66,153.55,153.57,17666.0,131.6804,131.6804,131.5861,131.6033,17666.0
2017-04-20 14:45:00,153.59,153.69,153.59,153.69,4779.0,131.6204,131.7061,131.6204,131.7061,4779.0
2017-04-20 14:50:00,153.71,153.82,153.68,153.75,15918.0,131.7233,131.8175,131.6976,131.7575,15918.0
2017-04-20 14:55:00,153.75,153.84,153.75,153.81,12409.0,131.7575,131.8347,131.7575,131.809,12409.0
2017-04-20 15:00:00,153.81,153.82,153.69,153.77,22611.0,131.809,131.8175,131.7061,131.7747,22611.0
2017-04-20 15:05:00,153.77,153.87,153.76,153.84,15749.0,131.7747,131.8604,131.7661,131.8347,15749.0
2017-04-20 15:10:00,153.84,153.86,153.72,153.73,11273.0,131.8347,131.8518,131.7318,131.7404,11273.0
2017-04-20 15:15:00,153.74,153.79,153.68,153.71,12416.0,131.749,131.7918,131.6976,131.7233,12416.0
2017-04-20 15:20:00,153.71,153.74,153.61,153.71,17741.0,131.7233,131.749,131.6376,131.7233,17741.0
2017-04-20 15:25:00,153.7,153.85,153.7,153.79,14538.0,131.7147,131.8432,131.7147,131.7918,14538.0
2017-04-20 15:30:00,153.78,153.96,153.75,153.88,21697.0,131.7832,131.9375,131.7575,131.8689,21697.0
2017-04-20 15:35:00,153.87,154.03,153.75,154.01,20429.0,131.8604,131.9975,131.7575,131.9803,20429.0
2017-04-20 15:40:00,154.0,154.09,153.94,154.05,24504.0,131.9718,132.0489,131.9204,132.0146,24504.0
2017-04-20 15:45:00,154.03,154.09,153.97,154.06,30289.0,131.9975,132.0489,131.9461,132.0232,30289.0
2017-04-20 15:50:00,154.07,154.15,153.93,153.96,56020.0,132.0318,132.1003,131.9118,131.9375,56020.0
2017-04-20 15:55:00,153.95,154.12,153.77,153.82,98750.0,131.9289,132.0746,131.7747,131.8175,98750.0
2017-04-21 09:30:00,153.74,154.3,153.39,153.82,50244.0,131.749,132.2289,131.449,131.8175,50244.0
2017-04-21 09:35:00,153.89,153.9,153.19,153.56,4495.0,131.8775,131.8861,131.2776,131.5947,4495.0
2017-04-21 09:40:00,153.58,153.87,153.54,153.87,2900.0,131.6119,131.8604,131.5776,131.8604,2900.0
2017-04-21 09:45:00,153.72,153.92,153.51,153.51,7632.0,131.7318,131.9032,131.5519,131.5519,7632.0
2017-04-21 09:50:00,153.47,153.6,153.31,153.58,2651.0,131.5176,131.629,131.3805,131.6119,2651.0
2017-04-21 09:55:00,153.53,153.66,153.41,153.41,3610.0,131.569,131.6804,131.4662,131.4662,3610.0
2017-04-21 10:00:00,153.5,153.64,153.29,153.41,6950.0,131.5433,131.6633,131.3633,131.4662,6950.0
2017-04-21 10:05:00,153.44,153.6,152.94,152.94,9125.0,131.4919,131.629,131.0634,131.0634,9125.0
2017-04-21 10:10:00,152.98,153.25,152.95,153.17,6016.0,131.0977,131.3291,131.072,131.2605,6016.0
2017-04-21 10:15:00,153.25,153.44,153.19,153.44,5300.0,131.3291,131.4919,131.2776,131.4919,5300.0
2017-04-21 10:20:00,153.46,153.6,153.46,153.48,6100.0,131.509,131.629,131.509,131.5262,6100.0
2017-04-21 10:25:00,153.5,153.59,153.39,153.49,2946.0,131.5433,131.6204,131.449,131.5347,2946.0
2017-04-21 10:30:00,153.52,153.54,153.28,153.28,3700.0,131.5604,131.5776,131.3548,131.3548,3700.0
2017-04-21 10:35:00,153.32,153.32,153.12,153.21,1790.0,131.389,131.389,131.2177,131.2948,1790.0
2017-04-21 10:40:00,153.21,153.33,153.09,153.15,8283.0,131.2948,131.3976,131.1919,131.2434,8283.0
2017-04-21 10:45:00,153.17,153.37,153.17,153.31,11032.0,131.2605,131.4319,131.2605,131.3805,11032.0
2017-04-21 10:50:00,153.3,153.39,153.28,153.35,1900.0,131.3719,131.449,131.3548,131.4148,1900.0
2017-04-21 10:55:00,153.33,153.34,153.14,153.34,7354.0,131.3976,131.4062,131.2348,131.4062,7354.0
2017-04-21 11:00:00,153.36,153.39,153.12,153.3,9500.0,131.4233,131.449,131.2177,131.3719,9500.0
2017-04-21 11:05:00,153.29,153.29,153.04,153.07,4700.0,131.3633,131.3633,131.1491,131.1748,4700.0
2017-04-21 11:10:00,153.11,153.16,152.96,153.02,16565.0,131.2091,131.2519,131.0805,131.132,16565.0
2017-04-21 11:15:00,152.99,153.21,152.95,153.18,10334.0,131.1062,131.2948,131.072,131.2691,10334.0
2017-04-21 11:20:00,153.17,153.35,153.12,153.32,11316.0,131.2605,131.4148,131.2177,131.389,11316.0
2017-04-21 11:25:00,153.24,153.37,153.18,153.33,5002.0,131.3205,131.4319,131.2691,131.3976,5002.0
2017-04-21 11:30:00,153.31,153.44,153.29,153.36,8958.0,131.3805,131.4919,131.3633,131.4233,8958.0
2017-04-21 11:35:00,153.32,153.45,153.32,153.44,1905.0,131.389,131.5005,131.389,131.4919,1905.0
2017-04-21 11:40:00,153.44,153.54,153.39,153.54,7398.0,131.4919,131.5776,131.449,131.5776,7398.0
2017-04-21 11:45:00,153.58,153.69,153.54,153.69,3385.0,131.6119,131.7061,131.5776,131.7061,3385.0
2017-04-21 11:50:00,153.7,153.74,153.55,153.56,16852.0,131.7147,131.749,131.5861,131.5947,16852.0
2017-04-21 11:55:00,153.58,153.6,153.46,153.46,5584.0,131.6119,131.629,131.509,131.509,5584.0
2017-04-21 12:00:00,153.51,153.6,153.47,153.6,2921.0,131.5519,131.629,131.5176,131.629,2921.0
2017-04-21 12:05:00,153.55,153.58,153.45,153.58,3120.0,131.5861,131.6119,131.5005,131.6119,3120.0
2017-04-21 12:10:00,153.63,153.64,153.49,153.5,7100.0,131.6547,131.6633,131.5347,131.5433,7100.0
2017-04-21 12:15:00,153.5,153.59,153.5,153.56,1241.0,131.5433,131.6204,131.5433,131.5947,1241.0
2017-04-21 12:20:00,153.57,153.67,153.57,153.62,3738.0,131.6033,131.689,131.6033,131.6461,3738.0
2017-04-21 12:25:00,153.57,153.69,153.54,153.54,6573.0,131.6033,131.7061,131.5776,131.5776,6573.0
2017-04-21 12:30:00,153.52,153.61,153.49,153.61,3000.0,131.5604,131.6376,131.5347,131.6376,3000.0
2017-04-21 12:35:00,153.6,153.63,153.54,153.59,6099.0,131.629,131.6547,131.5776,131.6204,6099.0
2017-04-21 12:40:00,153.63,153.7,153.63,153.68,2100.0,131.6547,131.7147,131.6547,131.6976,2100.0
2017-04-21 12:45:00,153.67,153.7,153.61,153.7,5405.0,131.689,131.7147,131.6376,131.7147,5405.0
2017-04-21 12:50:00,153.71,153.75,153.71,153.75,1479.0,131.7233,131.7575,131.7233,131.7575,1479.0
2017-04-21 12:55:00,153.75,153.82,153.68,153.68,2851.0,131.7575,131.8175,131.6976,131.6976,2851.0
2017-04-21 13:00:00,153.73,153.76,153.65,153.65,3133.0,131.7404,131.7661,131.6718,131.6718,3133.0
2017-04-21 13:05:00,153.71,153.71,153.61,153.62,5020.0,131.7233,131.7233,131.6376,131.6461,5020.0
2017-04-21 13:10:00,153.58,153.58,153.1,153.37,7250.0,131.6119,131.6119,131.2005,131.4319,7250.0
2017-04-21 13:15:00,153.37,153.42,153.27,153.42,2048.0,131.4319,131.4747,131.3462,131.4747,2048.0
2017-04-21 13:20:00,153.32,153.53,153.3,153.53,2200.0,131.389,131.569,131.3719,131.569,2200.0
2017-04-21 13:25:00,153.54,153.64,153.52,153.64,2605.0,131.5776,131.6633,131.5604,131.6633,2605.0
2017-04-21 13:30:00,153.59,153.63,153.47,153.5,5385.0,131.6204,131.6547,131.5176,131.5433,5385.0
2017-04-21 13:35:00,153.5,153.5,153.29,153.32,4980.0,131.5433,131.5433,131.3633,131.389,4980.0
2017-04-21 13:40:00,153.34,153.46,153.33,153.45,1700.0,131.4062,131.509,131.3976,131.5005,1700.0
2017-04-21 13:45:00,153.49,153.62,153.45,153.62,4430.0,131.5347,131.6461,131.5005,131.6461,4430.0
2017-04-21 13:50:00,153.62,153.67,153.54,153.54,3541.0,131.6461,131.689,131.5776,131.5776,3541.0
2017-04-21 13:55:00,153.58,153.97,153.58,153.74,6216.0,131.6119,131.9461,131.6119,131.749,6216.0
2017-04-21 14:00:00,153.85,153.85,153.74,153.77,1742.0,131.8432,131.8432,131.749,131.7747,1742.0
2017-04-21 14:05:00,153.83,153.83,153.73,153.83,2800.0,131.8261,131.8261,131.7404,131.8261,2800.0
2017-04-21 14:10:00,153.8,153.96,153.79,153.9,4091.0,131.8004,131.9375,131.7918,131.8861,4091.0
2017-04-21 14:15:00,153.93,154.09,153.86,153.99,19488.0,131.9118,132.0489,131.8518,131.9632,19488.0
2017-04-21 14:20:00,153.98,154.06,153.94,154.06,4215.0,131.9546,132.0232,131.9204,132.0232,4215.0
2017-04-21 14:25:00,154.07,154.13,154.03,154.03,2196.0,132.0318,132.0832,131.9975,131.9975,2196.0
2017-04-21 14:30:00,154.05,154.21,154.05,154.18,7208.0,132.0146,132.1517,132.0146,132.126,7208.0
2017-04-21 14:35:00,154.14,154.14,154.06,154.11,4114.0,132.0918,132.0918,132.0232,132.066,4114.0
2017-04-21 14:40:00,154.1,154.12,153.97,153.97,8604.0,132.0575,132.0746,131.9461,131.9461,8604.0
2017-04-21 14:45:00,153.95,153.95,153.69,153.69,9900.0,131.9289,131.9289,131.7061,131.7061,9900.0
2017-04-21 14:50:00,153.67,153.76,153.62,153.76,4000.0,131.689,131.7661,131.6461,131.7661,4000.0
2017-04-21 14:55:00,153.73,153.96,153.69,153.96,2898.0,131.7404,131.9375,131.7061,131.9375,2898.0
2017-04-21 15:00:00,153.94,153.94,153.74,153.79,7987.0,131.9204,131.9204,131.749,131.7918,7987.0
2017-04-21 15:05:00,153.79,153.86,153.71,153.76,8225.0,131.7918,131.8518,131.7233,131.7661,8225.0
2017-04-21 15:10:00,153.71,153.75,153.62,153.75,3939.0,131.7233,131.7575,131.6461,131.7575,3939.0
2017-04-21 15:15:00,153.72,153.77,153.66,153.69,5047.0,131.7318,131.7747,131.6804,131.7061,5047.0
2017-04-21 15:20:00,153.68,153.71,153.59,153.64,3790.0,131.6976,131.7233,131.6204,131.6633,3790.0
2017-04-21 15:25:00,153.63,153.73,153.56,153.67,7519.0,131.6547,131.7404,131.5947,131.689,7519.0
2017-04-21 15:30:00,153.66,153.71,153.57,153.63,9072.0,131.6804,131.7233,131.6033,131.6547,9072.0
2017-04-21 15:35:00,153.6,153.87,153.6,153.87,5943.0,131.629,131.8604,131.629,131.8604,5943.0
2017-04-21 15:40:00,153.84,153.9,153.69,153.76,12031.0,131.8347,131.8861,131.7061,131.7661,12031.0
2017-04-21 15:45:00,153.73,153.8,153.68,153.74,14410.0,131.7404,131.8004,131.6976,131.749,14410.0
2017-04-21 15:50:00,153.74,153.74,153.62,153.67,14475.0,131.749,131.749,131.6461,131.689,14475.0
2017-04-21 15:55:00,153.65,153.73,153.53,153.59,55486.0,131.6718,131.7404,131.569,131.6204,55486.0
2017-04-24 09:30:00,155.84,156.27,155.59,156.1,9899.0,133.5486,133.9171,133.3343,133.7714,9899.0
2017-04-24 09:35:00,156.01,156.3,155.96,156.08,8062.0,133.6943,133.9428,133.6514,133.7543,8062.0
2017-04-24 09:40:00,156.28,156.28,155.97,156.02,6368.0,133.9256,133.9256,133.66,133.7028,6368.0
2017-04-24 09:45:00,156.02,156.16,155.71,155.9,12951.0,133.7028,133.8228,133.4372,133.6,12951.0
2017-04-24 09:50:00,155.92,156.07,155.59,155.86,20888.0,133.6171,133.7457,133.3343,133.5657,20888.0
2017-04-24 09:55:00,155.93,156.41,155.84,156.41,21450.0,133.6257,134.0371,133.5486,134.0371,21450.0
2017-04-24 10:00:00,156.3,156.42,156.2,156.21,29536.0,133.9428,134.0456,133.8571,133.8657,29536.0
2017-04-24 10:05:00,156.25,156.9,156.25,156.58,31095.0,133.8999,134.457,133.8999,134.1827,31095.0
2017-04-24 10:10:00,156.68,156.68,156.09,156.43,22558.0,134.2684,134.2684,133.7628,134.0542,22558.0
2017-04-24 10:15:00,156.44,156.51,156.21,156.33,17705.0,134.0628,134.1227,133.8657,133.9685,17705.0
2017-04-24 10:20:00,156.33,156.75,156.29,156.58,25779.0,133.9685,134.3284,133.9342,134.1827,25779.0
2017-04-24 10:25:00,156.53,156.68,156.33,156.51,8692.0,134.1399,134.2684,133.9685,134.1227,8692.0
2017-04-24 10:30:00,156.46,156.49,156.18,156.23,28800.0,134.0799,134.1056,133.84,133.8828,28800.0
2017-04-24 10:35:00,156.21,156.39,156.15,156.38,9800.0,133.8657,134.0199,133.8142,134.0113,9800.0
2017-04-24 10:40:00,156.34,156.46,156.24,156.46,7275.0,133.9771,134.0799,133.8914,134.0799,7275.0
2017-04-24 10:45:00,156.45,156.54,156.27,156.51,8798.0,134.0713,134.1485,133.9171,134.1227,8798.0
2017-04-24 10:50:00,156.52,156.79,156.52,156.61,12756.0,134.1313,134.3627,134.1313,134.2084,12756.0
2017-04-24 10:55:00,156.65,156.78,156.48,156.55,9844.0,134.2427,134.3541,134.097,134.157,9844.0
2017-04-24 11:00:00,156.56,156.63,156.52,156.55,26146.0,134.1656,134.2256,134.1313,134.157,26146.0
2017-04-24 11:05:00,156.55,156.58,156.37,156.38,23526.0,134.157,134.1827,134.0028,134.0113,23526.0
2017-04-24 11:10:00,156.39,156.52,156.29,156.42,12871.0,134.0199,134.1313,133.9342,134.0456,12871.0
2017-04-24 11:15:00,156.36,156.48,156.28,156.32,22843.0,133.9942,134.097,133.9256,133.9599,22843.0
2017-04-24 11:20:00,156.31,156.4,156.3,156.38,8660.0,133.9514,134.0285,133.9428,134.0113,8660.0
2017-04-24 11:25:00,156.43,156.43,156.29,156.43,32211.0,134.0542,134.0542,133.9342,134.0542,32211.0
2017-04-24 11:30:00,156.42,156.46,156.3,156.36,17753.0,134.0456,134.0799,133.9428,133.9942,17753.0
2017-04-24 11:35:00,156.36,156.53,156.36,156.37,10475.0,133.9942,134.1399,133.9942,134.0028,10475.0
2017-04-24 11:40:00,156.33,156.46,156.3,156.46,7723.0,133.9685,134.0799,133.9428,134.0799,7723.0
2017-04-24 11:45:00,156.44,156.54,156.42,156.46,5350.0,134.0628,134.1485,134.0456,134.0799,5350.0
2017-04-24 11:50:00,156.45,156.51,156.41,156.41,4313.0,134.0713,134.1227,134.0371,134.0371,4313.0
2017-04-24 11:55:00,156.41,156.44,156.3,156.36,5716.0,134.0371,134.0628,133.9428,133.9942,5716.0
2017-04-24 12:00:00,156.39,156.53,156.36,156.51,3995.0,134.0199,134.1399,133.9942,134.1227,3995.0
2017-04-24 12:05:00,156.51,156.54,156.3,156.47,17037.0,134.1227,134.1485,133.9428,134.0885,17037.0
2017-04-24 12:10:00,156.48,156.7,156.48,156.56,7552.0,134.097,134.2856,134.097,134.1656,7552.0
2017-04-24 12:15:00,156.54,156.54,156.47,156.49,3555.0,134.1485,134.1485,134.0885,134.1056,3555.0
2017-04-24 12:20:00,156.52,156.54,156.41,156.43,4728.0,134.1313,134.1485,134.0371,134.0542,4728.0
2017-04-24 12:25:00,156.41,156.92,156.38,156.92,13554.0,134.0371,134.4741,134.0113,134.4741,13554.0
2017-04-24 12:30:00,156.92,156.97,156.68,156.71,6670.0,134.4741,134.5169,134.2684,134.2941,6670.0
2017-04-24 12:35:00,156.71,156.74,156.61,156.7,4995.0,134.2941,134.3198,134.2084,134.2856,4995.0
2017-04-24 12:40:00,156.65,156.69,156.57,156.57,2400.0,134.2427,134.277,134.1742,134.1742,2400.0
2017-04-24 12:45:00,156.57,156.59,156.45,156.45,2600.0,134.1742,134.1913,134.0713,134.0713,2600.0
2017-04-24 12:50:00,156.47,156.49,156.38,156.41,9496.0,134.0885,134.1056,134.0113,134.0371,9496.0
2017-04-24 12:55:00,156.43,156.43,156.31,156.34,13577.0,134.0542,134.0542,133.9514,133.9771,13577.0
2017-04-24 13:00:00,156.36,156.54,156.36,156.4,6151.0,133.9942,134.1485,133.9942,134.0285,6151.0
2017-04-24 13:05:00,156.44,156.5,156.4,156.45,2423.0,134.0628,134.1142,134.0285,134.0713,2423.0
2017-04-24 13:10:00,156.45,156.66,156.41,156.66,5906.0,134.0713,134.2513,134.0371,134.2513,5906.0
2017-04-24 13:15:00,156.66,156.69,156.47,156.62,7592.0,134.2513,134.277,134.0885,134.217,7592.0
2017-04-24 13:20:00,156.56,156.63,156.47,156.51,5800.0,134.1656,134.2256,134.0885,134.1227,5800.0
2017-04-24 13:25:00,156.54,156.65,156.46,156.6,6100.0,134.1485,134.2427,134.0799,134.1999,6100.0
2017-04-24 13:30:00,156.62,156.72,156.51,156.72,3130.0,134.217,134.3027,134.1227,134.3027,3130.0
2017-04-24 13:35:00,156.66,156.8,156.66,156.77,7123.0,134.2513,134.3713,134.2513,134.3456,7123.0
2017-04-24 13:40:00,156.8,156.8,156.62,156.66,6828.0,134.3713,134.3713,134.217,134.2513,6828.0
2017-04-24 13:45:00,156.67,156.74,156.61,156.7,14212.0,134.2599,134.3198,134.2084,134.2856,14212.0
2017-04-24 13:50:00,156.68,156.74,156.66,156.73,4030.0,134.2684,134.3198,134.2513,134.3113,4030.0
2017-04-24 13:55:00,156.75,156.86,156.69,156.74,8419.0,134.3284,134.4227,134.277,134.3198,8419.0
2017-04-24 14:00:00,156.75,156.83,156.71,156.72,4075.0,134.3284,134.397,134.2941,134.3027,4075.0
2017-04-24 14:05:00,156.71,156.89,156.71,156.89,3800.0,134.2941,134.4484,134.2941,134.4484,3800.0
2017-04-24 14:10:00,156.9,156.93,156.77,156.78,4570.0,134.457,134.4827,134.3456,134.3541,4570.0
2017-04-24 14:15:00,156.81,157.11,156.8,157.05,7068.0,134.3798,134.6369,134.3713,134.5855,7068.0
2017-04-24 14:20:00,157.08,157.13,156.99,157.13,4178.0,134.6112,134.6541,134.5341,134.6541,4178.0
2017-04-24 14:25:00,157.1,157.15,157.07,157.15,5407.0,134.6284,134.6712,134.6026,134.6712,5407.0
2017-04-24 14:30:00,157.24,157.25,157.18,157.24,8600.0,134.7483,134.7569,134.6969,134.7483,8600.0
2017-04-24 14:35:00,157.23,157.23,157.06,157.1,7055.0,134.7398,134.7398,134.5941,134.6284,7055.0
2017-04-24 14:40:00,157.1,157.16,157.05,157.1,22305.0,134.6284,134.6798,134.5855,134.6284,22305.0
2017-04-24 14:45:00,157.07,157.1,157.05,157.05,12594.0,134.6026,134.6284,134.5855,134.5855,12594.0
2017-04-24 14:50:00,157.06,157.12,157.05,157.05,8380.0,134.5941,134.6455,134.5855,134.5855,8380.0
2017-04-24 14:55:00,157.05,157.06,156.85,156.89,9416.0,134.5855,134.5941,134.4141,134.4484,9416.0
2017-04-24 15:00:00,156.92,157.13,156.92,157.13,4849.0,134.4741,134.6541,134.4741,134.6541,4849.0
2017-04-24 15:05:00,157.15,157.27,157.15,157.27,7449.0,134.6712,134.774,134.6712,134.774,7449.0
2017-04-24 15:10:00,157.24,157.26,157.2,157.26,4903.0,134.7483,134.7655,134.714,134.7655,4903.0
2017-04-24 15:15:00,157.29,157.31,157.12,157.13,6678.0,134.7912,134.8083,134.6455,134.6541,6678.0
2017-04-24 15:20:00,157.13,157.13,157.01,157.01,6900.0,134.6541,134.6541,134.5512,134.5512,6900.0
2017-04-24 15:25:00,156.97,157.06,156.96,156.97,15660.0,134.5169,134.5941,134.5084,134.5169,15660.0
2017-04-24 15:30:00,156.96,156.96,156.85,156.85,8118.0,134.5084,134.5084,134.4141,134.4141,8118.0
2017-04-24 15:35:00,156.81,156.82,156.75,156.77,21491.0,134.3798,134.3884,134.3284,134.3456,21491.0
2017-04-24 15:40:00,156.76,156.82,156.69,156.8,17368.0,134.337,134.3884,134.277,134.3713,17368.0
2017-04-24 15:45:00,156.82,156.82,156.67,156.71,18461.0,134.3884,134.3884,134.2599,134.2941,18461.0
2017-04-24 15:50:00,156.72,156.86,156.58,156.75,44899.0,134.3027,134.4227,134.1827,134.3284,44899.0
2017-04-24 15:55:00,156.75,156.99,156.73,156.96,97910.0,134.3284,134.5341,134.3113,134.5084,97910.0
2017-04-25 09:30:00,158.24,158.63,157.44,158.6,17364.0,135.6053,135.9395,134.9197,135.9138,17364.0
2017-04-25 09:35:00,158.6,158.63,157.93,158.3,15183.0,135.9138,135.9395,135.3396,135.6567,15183.0
2017-04-25 09:40:00,158.34,158.34,157.67,157.67,8006.0,135.691,135.691,135.1168,135.1168,8006.0
2017-04-25 09:45:00,157.66,157.91,157.53,157.58,28639.0,135.1083,135.3225,134.9968,135.0397,28639.0
2017-04-25 09:50:00,157.63,158.11,157.63,158.1,30979.0,135.0825,135.4939,135.0825,135.4853,30979.0
2017-04-25 09:55:00,158.0,158.24,157.87,158.16,8598.0,135.3996,135.6053,135.2882,135.5367,8598.0
2017-04-25 10:00:00,158.17,159.22,158.17,159.15,33542.0,135.5453,136.4451,135.5453,136.3851,33542.0
2017-04-25 10:05:00,159.18,159.44,159.15,159.42,9452.0,136.4108,136.6336,136.3851,136.6165,9452.0
2017-04-25 10:10:00,159.39,159.42,159.09,159.09,17146.0,136.5908,136.6165,136.3337,136.3337,17146.0
2017-04-25 10:15:00,159.08,159.5,159.08,159.32,11712.0,136.3251,136.6851,136.3251,136.5308,11712.0
2017-04-25 10:20:00,159.31,159.7,159.3,159.65,28624.0,136.5222,136.8564,136.5137,136.8136,28624.0
2017-04-25 10:25:00,159.68,159.81,159.22,159.22,18227.0,136.8393,136.9507,136.4451,136.4451,18227.0
2017-04-25 10:30:00,159.28,159.45,159.16,159.16,21969.0,136.4965,136.6422,136.3937,136.3937,21969.0
2017-04-25 10:35:00,159.16,159.57,159.15,159.33,13801.0,136.3937,136.745,136.3851,136.5394,13801.0
2017-04-25 10:40:00,159.28,159.48,159.15,159.33,21503.0,136.4965,136.6679,136.3851,136.5394,21503.0
2017-04-25 10:45:00,159.31,159.53,159.18,159.49,19517.0,136.5222,136.7108,136.4108,136.6765,19517.0
2017-04-25 10:50:00,159.41,159.44,159.24,159.38,11021.0,136.6079,136.6336,136.4622,136.5822,11021.0
2017-04-25 10:55:00,159.4,159.55,159.25,159.31,16360.0,136.5994,136.7279,136.4708,136.5222,16360.0
2017-04-25 11:00:00,159.3,159.43,159.21,159.43,37519.0,136.5137,136.6251,136.4365,136.6251,37519.0
2017-04-25 11:05:00,159.41,159.51,159.29,159.29,15104.0,136.6079,136.6936,136.5051,136.5051,15104.0
2017-04-25 11:10:00,159.35,159.54,159.23,159.37,23934.0,136.5565,136.7193,136.4537,136.5737,23934.0
2017-04-25 11:15:00,159.36,159.71,159.36,159.71,24885.0,136.5651,136.865,136.5651,136.865,24885.0
2017-04-25 11:20:00,159.69,159.7,159.4,159.43,6801.0,136.8479,136.8564,136.5994,136.6251,6801.0
2017-04-25 11:25:00,159.44,159.45,159.2,159.34,32114.0,136.6336,136.6422,136.428,136.5479,32114.0
2017-04-25 11:30:00,159.36,159.49,159.15,159.2,26012.0,136.5651,136.6765,136.3851,136.428,26012.0
2017-04-25 11:35:00,159.2,159.31,159.11,159.21,15127.0,136.428,136.5222,136.3508,136.4365,15127.0
2017-04-25 11:40:00,159.17,159.21,158.97,159.13,18949.0,136.4023,136.4365,136.2309,136.368,18949.0
2017-04-25 11:45:00,159.15,159.46,159.15,159.36,9047.0,136.3851,136.6508,136.3851,136.5651,9047.0
2017-04-25 11:50:00,159.27,159.4,159.26,159.4,8684.0,136.488,136.5994,136.4794,136.5994,8684.0
2017-04-25 11:55:00,159.41,159.44,159.25,159.29,7419.0,136.6079,136.6336,136.4708,136.5051,7419.0
2017-04-25 12:00:00,159.32,159.49,159.3,159.39,9465.0,136.5308,136.6765,136.5137,136.5908,9465.0
2017-04-25 12:05:00,159.36,159.46,159.22,159.46,3746.0,136.5651,136.6508,136.4451,136.6508,3746.0
2017-04-25 12:10:00,159.42,159.52,159.29,159.38,14750.0,136.6165,136.7022,136.5051,136.5822,14750.0
2017-04-25 12:15:00,159.36,159.39,159.33,159.38,3126.0,136.5651,136.5908,136.5394,136.5822,3126.0
2017-04-25 12:20:00,159.38,159.42,159.22,159.26,10692.0,136.5822,136.6165,136.4451,136.4794,10692.0
2017-04-25 12:25:00,159.28,159.46,159.27,159.46,4700.0,136.4965,136.6508,136.488,136.6508,4700.0
2017-04-25 12:30:00,159.41,159.41,159.0,159.15,13922.0,136.6079,136.6079,136.2566,136.3851,13922.0
2017-04-25 12:35:00,159.15,159.25,159.03,159.16,7422.0,136.3851,136.4708,136.2823,136.3937,7422.0
2017-04-25 12:40:00,159.21,159.3,159.17,159.3,7254.0,136.4365,136.5137,136.4023,136.5137,7254.0
2017-04-25 12:45:00,159.33,159.35,159.23,159.26,6862.0,136.5394,136.5565,136.4537,136.4794,6862.0
2017-04-25 12:50:00,159.25,159.28,159.15,159.18,9392.0,136.4708,136.4965,136.3851,136.4108,9392.0
2017-04-25 12:55:00,159.16,159.4,159.13,159.38,14122.0,136.3937,136.5994,136.368,136.5822,14122.0
2017-04-25 13:00:00,159.32,159.52,159.26,159.52,5300.0,136.5308,136.7022,136.4794,136.7022,5300.0
2017-04-25 13:05:00,159.47,159.64,159.47,159.64,5713.0,136.6593,136.805,136.6593,136.805,5713.0
2017-04-25 13:10:00,159.66,159.85,159.63,159.66,24762.0,136.8222,136.985,136.7965,136.8222,24762.0
2017-04-25 13:15:00,159.72,159.86,159.61,159.76,35983.0,136.8736,136.9936,136.7793,136.9079,35983.0
2017-04-25 13:20:00,159.7,159.85,159.64,159.71,9907.0,136.8564,136.985,136.805,136.865,9907.0
2017-04-25 13:25:00,159.67,159.75,159.63,159.68,4821.0,136.8307,136.8993,136.7965,136.8393,4821.0
2017-04-25 13:30:00,159.64,159.73,159.6,159.64,12480.0,136.805,136.8822,136.7708,136.805,12480.0
2017-04-25 13:35:00,159.65,159.83,159.54,159.81,18685.0,136.8136,136.9679,136.7193,136.9507,18685.0
2017-04-25 13:40:00,159.76,159.8,159.68,159.79,6655.0,136.9079,136.9421,136.8393,136.9336,6655.0
2017-04-25 13:45:00,159.76,159.84,159.72,159.8,8614.0,136.9079,136.9764,136.8736,136.9421,8614.0
2017-04-25 13:50:00,159.78,159.96,159.77,159.96,6767.0,136.925,137.0793,136.9164,137.0793,6767.0
2017-04-25 13:55:00,159.96,159.96,159.82,159.88,16068.0,137.0793,137.0793,136.9593,137.0107,16068.0
2017-04-25 14:00:00,159.91,159.95,159.8,159.86,11961.0,137.0364,137.0707,136.9421,136.9936,11961.0
2017-04-25 14:05:00,159.86,159.92,159.82,159.85,8863.0,136.9936,137.045,136.9593,136.985,8863.0
2017-04-25 14:10:00,159.83,160.05,159.79,160.02,22644.0,136.9679,137.1564,136.9336,137.1307,22644.0
2017-04-25 14:15:00,160.01,160.14,159.93,160.07,14624.0,137.1221,137.2335,137.0535,137.1735,14624.0
2017-04-25 14:20:00,160.08,160.1,159.78,159.8,11583.0,137.1821,137.1992,136.925,136.9421,11583.0
2017-04-25 14:25:00,159.78,159.96,159.78,159.89,29577.0,136.925,137.0793,136.925,137.0193,29577.0
2017-04-25 14:30:00,159.89,160.08,159.89,159.99,21245.0,137.0193,137.1821,137.0193,137.105,21245.0
2017-04-25 14:35:00,159.98,160.14,159.98,160.08,17646.0,137.0964,137.2335,137.0964,137.1821,17646.0
2017-04-25 14:40:00,160.08,160.16,160.02,160.1,22406.0,137.1821,137.2507,137.1307,137.1992,22406.0
2017-04-25 14:45:00,160.07,160.09,159.95,160.04,8401.0,137.1735,137.1907,137.0707,137.1478,8401.0
2017-04-25 14:50:00,160.05,160.07,159.97,160.04,14599.0,137.1564,137.1735,137.0878,137.1478,14599.0
2017-04-25 14:55:00,160.02,160.22,160.0,160.18,27573.0,137.1307,137.3021,137.1135,137.2678,27573.0
2017-04-25 15:00:00,160.18,160.33,160.15,160.24,22174.0,137.2678,137.3963,137.2421,137.3192,22174.0
2017-04-25 15:05:00,160.24,160.39,160.2,160.37,22277.0,137.3192,137.4478,137.2849,137.4306,22277.0
2017-04-25 15:10:00,160.36,160.46,160.29,160.42,15375.0,137.422,137.5077,137.3621,137.4735,15375.0
2017-04-25 15:15:00,160.41,160.59,160.32,160.52,19700.0,137.4649,137.6191,137.3878,137.5592,19700.0
2017-04-25 15:20:00,160.53,160.6,160.48,160.5,22366.0,137.5677,137.6277,137.5249,137.542,22366.0
2017-04-25 15:25:00,160.5,160.61,160.49,160.53,32169.0,137.542,137.6363,137.5334,137.5677,32169.0
2017-04-25 15:30:00,160.53,160.71,160.49,160.71,56024.0,137.5677,137.722,137.5334,137.722,56024.0
2017-04-25 15:35:00,160.71,160.71,160.22,160.3,67184.0,137.722,137.722,137.3021,137.3706,67184.0
2017-04-25 15:40:00,160.32,160.53,160.31,160.49,58839.0,137.3878,137.5677,137.3792,137.5334,58839.0
2017-04-25 15:45:00,160.48,160.56,160.4,160.5,82416.0,137.5249,137.5934,137.4563,137.542,82416.0
2017-04-25 15:50:00,160.5,160.51,159.81,160.13,104000.0,137.542,137.5506,136.9507,137.2249,104000.0
2017-04-25 15:55:00,160.16,160.24,160.03,160.2,126656.0,137.2507,137.3192,137.1392,137.2849,126656.0
2017-04-26 09:30:00,161.77,165.0,160.93,163.99,92077.0,138.6304,141.3983,137.9105,140.5328,92077.0
2017-04-26 09:35:00,163.4,163.99,162.57,162.57,68934.0,140.0272,140.5328,139.3159,139.3159,68934.0
2017-04-26 09:40:00,162.69,163.57,162.08,163.22,24635.0,139.4188,140.1729,138.896,139.8729,24635.0
2017-04-26 09:45:00,163.08,163.23,162.3,162.72,26641.0,139.753,139.8815,139.0845,139.4445,26641.0
2017-04-26 09:50:00,162.69,163.11,162.37,162.43,31483.0,139.4188,139.7787,139.1445,139.1959,31483.0
2017-04-26 09:55:00,162.25,162.36,161.08,161.58,28089.0,139.0417,139.136,138.0391,138.4675,28089.0
2017-04-26 10:00:00,161.81,161.87,160.9,161.19,45158.0,138.6646,138.7161,137.8848,138.1333,45158.0
2017-04-26 10:05:00,161.18,161.32,160.31,160.31,43637.0,138.1247,138.2447,137.3792,137.3792,43637.0
2017-04-26 10:10:00,160.29,160.59,159.99,160.36,40713.0,137.3621,137.6191,137.105,137.422,40713.0
2017-04-26 10:15:00,160.37,160.48,160.1,160.22,34448.0,137.4306,137.5249,137.1992,137.3021,34448.0
2017-04-26 10:20:00,160.21,160.86,160.07,160.71,36584.0,137.2935,137.8505,137.1735,137.722,36584.0
2017-04-26 10:25:00,160.61,161.11,160.43,160.62,26799.0,137.6363,138.0648,137.482,137.6449,26799.0
2017-04-26 10:30:00,160.67,161.27,160.62,161.19,26604.0,137.6877,138.2019,137.6449,138.1333,26604.0
2017-04-26 10:35:00,161.19,161.82,160.62,160.68,28860.0,138.1333,138.6732,137.6449,137.6963,28860.0
2017-04-26 10:40:00,160.65,160.95,160.16,160.19,15515.0,137.6706,137.9276,137.2507,137.2764,15515.0
2017-04-26 10:45:00,160.19,160.62,160.19,160.48,14845.0,137.2764,137.6449,137.2764,137.5249,14845.0
2017-04-26 10:50:00,160.48,160.82,160.48,160.75,6300.0,137.5249,137.8162,137.5249,137.7563,6300.0
2017-04-26 10:55:00,160.75,160.82,160.26,160.26,10824.0,137.7563,137.8162,137.3363,137.3363,10824.0
2017-04-26 11:00:00,160.37,160.64,160.23,160.53,15620.0,137.4306,137.662,137.3106,137.5677,15620.0
2017-04-26 11:05:00,160.62,160.95,160.58,160.81,31896.0,137.6449,137.9276,137.6106,137.8077,31896.0
2017-04-26 11:10:00,160.73,160.88,160.51,160.69,11800.0,137.7391,137.8677,137.5506,137.7048,11800.0
2017-04-26 11:15:00,160.58,160.65,160.28,160.46,11400.0,137.6106,137.6706,137.3535,137.5077,11400.0
2017-04-26 11:20:00,160.5,160.79,160.47,160.74,8159.0,137.542,137.7905,137.5163,137.7477,8159.0
2017-04-26 11:25:00,160.8,161.33,160.76,161.15,12130.0,137.7991,138.2533,137.7648,138.099,12130.0
2017-04-26 11:30:00,161.06,161.35,160.99,161.28,5251.0,138.0219,138.2704,137.9619,138.2104,5251.0
2017-04-26 11:35:00,161.28,161.31,161.07,161.1,4442.0,138.2104,138.2362,138.0305,138.0562,4442.0
2017-04-26 11:40:00,161.11,161.15,160.61,160.68,9853.0,138.0648,138.099,137.6363,137.6963,9853.0
2017-04-26 11:45:00,160.82,160.82,160.08,160.08,24430.0,137.8162,137.8162,137.1821,137.1821,24430.0
2017-04-26 11:50:00,160.09,160.32,160.09,160.21,12031.0,137.1907,137.3878,137.1907,137.2935,12031.0
2017-04-26 11:55:00,160.22,160.26,160.14,160.24,13092.0,137.3021,137.3363,137.2335,137.3192,13092.0
2017-04-26 12:00:00,160.18,160.2,160.04,160.08,9376.0,137.2678,137.2849,137.1478,137.1821,9376.0
2017-04-26 12:05:00,160.07,160.08,159.89,159.99,17553.0,137.1735,137.1821,137.0193,137.105,17553.0
2017-04-26 12:10:00,159.98,160.05,159.94,160.0,46260.0,137.0964,137.1564,137.0621,137.1135,46260.0
2017-04-26 12:15:00,160.0,160.31,160.0,160.23,25637.0,137.1135,137.3792,137.1135,137.3106,25637.0
2017-04-26 12:20:00,160.21,160.26,160.0,160.09,8551.0,137.2935,137.3363,137.1135,137.1907,8551.0
2017-04-26 12:25:00,160.05,160.19,160.0,160.03,7624.0,137.1564,137.2764,137.1135,137.1392,7624.0
2017-04-26 12:30:00,160.0,160.18,159.99,160.16,17367.0,137.1135,137.2678,137.105,137.2507,17367.0
2017-04-26 12:35:00,160.14,160.19,159.99,160.09,12063.0,137.2335,137.2764,137.105,137.1907,12063.0
2017-04-26 12:40:00,160.09,160.15,159.97,160.13,11087.0,137.1907,137.2421,137.0878,137.2249,11087.0
2017-04-26 12:45:00,160.12,160.39,159.98,160.08,12765.0,137.2164,137.4478,137.0964,137.1821,12765.0
2017-04-26 12:50:00,160.03,160.31,160.03,160.31,10185.0,137.1392,137.3792,137.1392,137.3792,10185.0
2017-04-26 12:55:00,160.3,160.39,160.24,160.35,11476.0,137.3706,137.4478,137.3192,137.4135,11476.0
2017-04-26 13:00:00,160.36,160.44,160.12,160.12,12109.0,137.422,137.4906,137.2164,137.2164,12109.0
2017-04-26 13:05:00,160.1,160.23,160.1,160.11,8870.0,137.1992,137.3106,137.1992,137.2078,8870.0
2017-04-26 13:10:00,160.15,160.2,160.0,160.0,28678.0,137.2421,137.2849,137.1135,137.1135,28678.0
2017-04-26 13:15:00,160.05,160.09,159.98,160.0,12502.0,137.1564,137.1907,137.0964,137.1135,12502.0
2017-04-26 13:20:00,160.0,160.1,159.98,160.07,19831.0,137.1135,137.1992,137.0964,137.1735,19831.0
2017-04-26 13:25:00,160.01,160.09,159.95,159.97,22606.0,137.1221,137.1907,137.0707,137.0878,22606.0
2017-04-26 13:30:00,159.97,160.15,159.96,160.11,19001.0,137.0878,137.2421,137.0793,137.2078,19001.0
2017-04-26 13:35:00,160.11,160.17,160.01,160.03,14923.0,137.2078,137.2592,137.1221,137.1392,14923.0
2017-04-26 13:40:00,160.09,160.29,159.97,160.29,22561.0,137.1907,137.3621,137.0878,137.3621,22561.0
2017-04-26 13:45:00,160.31,160.42,159.77,159.98,51657.0,137.3792,137.4735,136.9164,137.0964,51657.0
2017-04-26 13:50:00,159.99,160.44,159.98,160.39,22108.0,137.105,137.4906,137.0964,137.4478,22108.0
2017-04-26 13:55:00,160.4,160.44,160.06,160.06,12300.0,137.4563,137.4906,137.165,137.165,12300.0
2017-04-26 14:00:00,160.02,160.06,159.54,160.06,32065.0,137.1307,137.165,136.7193,137.165,32065.0
2017-04-26 14:05:00,160.11,160.11,159.62,159.81,18739.0,137.2078,137.2078,136.7879,136.9507,18739.0
2017-04-26 14:10:00,159.74,159.92,159.72,159.86,13639.0,136.8907,137.045,136.8736,136.9936,13639.0
2017-04-26 14:15:00,159.88,159.94,159.69,159.71,23046.0,137.0107,137.0621,136.8479,136.865,23046.0
2017-04-26 14:20:00,159.72,159.86,159.7,159.82,18516.0,136.8736,136.9936,136.8564,136.9593,18516.0
2017-04-26 14:25:00,159.81,159.81,159.66,159.69,16749.0,136.9507,136.9507,136.8222,136.8479,16749.0
2017-04-26 14:30:00,159.69,159.92,159.69,159.89,7064.0,136.8479,137.045,136.8479,137.0193,7064.0
2017-04-26 14:35:00,159.87,159.89,159.78,159.82,13600.0,137.0021,137.0193,136.925,136.9593,13600.0
2017-04-26 14:40:00,159.83,160.13,159.8,160.08,9372.0,136.9679,137.2249,136.9421,137.1821,9372.0
2017-04-26 14:45:00,160.1,160.13,159.97,160.09,11932.0,137.1992,137.2249,137.0878,137.1907,11932.0
2017-04-26 14:50:00,160.1,160.13,160.01,160.03,11372.0,137.1992,137.2249,137.1221,137.1392,11372.0
2017-04-26 14:55:00,160.04,160.14,160.02,160.07,10803.0,137.1478,137.2335,137.1307,137.1735,10803.0
2017-04-26 15:00:00,160.06,160.5,160.0,160.46,8609.0,137.165,137.542,137.1135,137.5077,8609.0
2017-04-26 15:05:00,160.45,160.52,160.41,160.46,12320.0,137.4992,137.5592,137.4649,137.5077,12320.0
2017-04-26 15:10:00,160.46,160.47,160.38,160.44,19364.0,137.5077,137.5163,137.4392,137.4906,19364.0
2017-04-26 15:15:00,160.44,160.51,160.35,160.47,7008.0,137.4906,137.5506,137.4135,137.5163,7008.0
2017-04-26 15:20:00,160.46,160.53,160.29,160.46,14077.0,137.5077,137.5677,137.3621,137.5077,14077.0
2017-04-26 15:25:00,160.44,160.49,160.15,160.39,17047.0,137.4906,137.5334,137.2421,137.4478,17047.0
2017-04-26 15:30:00,160.4,160.44,160.03,160.16,17918.0,137.4563,137.4906,137.1392,137.2507,17918.0
2017-04-26 15:35:00,160.15,160.21,159.94,159.96,26378.0,137.2421,137.2935,137.0621,137.0793,26378.0
2017-04-26 15:40:00,159.94,160.2,159.94,160.19,34930.0,137.0621,137.2849,137.0621,137.2764,34930.0
2017-04-26 15:45:00,160.18,160.23,160.05,160.16,36318.0,137.2678,137.3106,137.1564,137.2507,36318.0
2017-04-26 15:50:00,160.16,160.18,159.96,159.99,54363.0,137.2507,137.2678,137.0793,137.105,54363.0
2017-04-26 15:55:00,159.99,160.22,159.94,160.02,69413.0,137.105,137.3021,137.0621,137.1307,69413.0
2017-04-27 09:30:00,160.21,160.4,160.01,160.4,12306.0,137.2935,137.4563,137.1221,137.4563,12306.0
2017-04-27 09:35:00,160.25,160.95,159.96,160.27,11647.0,137.3278,137.9276,137.0793,137.3449,11647.0
2017-04-27 09:40:00,160.03,160.25,159.4,159.71,6776.0,137.1392,137.3278,136.5994,136.865,6776.0
2017-04-27 09:45:00,159.71,159.94,159.38,159.63,15608.0,136.865,137.0621,136.5822,136.7965,15608.0
2017-04-27 09:50:00,159.65,160.44,159.65,160.4,24441.0,136.8136,137.4906,136.8136,137.4563,24441.0
2017-04-27 09:55:00,160.32,160.51,160.01,160.25,9660.0,137.3878,137.5506,137.1221,137.3278,9660.0
2017-04-27 10:00:00,160.25,160.61,160.14,160.58,5410.0,137.3278,137.6363,137.2335,137.6106,5410.0
2017-04-27 10:05:00,160.55,160.56,160.4,160.49,7321.0,137.5849,137.5934,137.4563,137.5334,7321.0
2017-04-27 10:10:00,160.56,161.06,160.55,160.96,11376.0,137.5934,138.0219,137.5849,137.9362,11376.0
2017-04-27 10:15:00,160.99,161.18,160.95,161.17,11090.0,137.9619,138.1247,137.9276,138.1162,11090.0
2017-04-27 10:20:00,161.13,161.15,160.88,160.89,5450.0,138.0819,138.099,137.8677,137.8762,5450.0
2017-04-27 10:25:00,160.87,160.89,160.65,160.75,3735.0,137.8591,137.8762,137.6706,137.7563,3735.0
2017-04-27 10:30:00,160.75,160.86,160.69,160.7,15080.0,137.7563,137.8505,137.7048,137.7134,15080.0
2017-04-27 10:35:00,160.74,160.77,160.57,160.74,20178.0,137.7477,137.7734,137.602,137.7477,20178.0
2017-04-27 10:40:00,160.72,160.89,160.72,160.89,1796.0,137.7305,137.8762,137.7305,137.8762,1796.0
2017-04-27 10:45:00,160.86,160.88,160.32,160.32,7311.0,137.8505,137.8677,137.3878,137.3878,7311.0
2017-04-27 10:50:00,160.27,160.31,159.89,160.01,5439.0,137.3449,137.3792,137.0193,137.1221,5439.0
2017-04-27 10:55:00,160.01,160.19,159.9,160.19,9400.0,137.1221,137.2764,137.0278,137.2764,9400.0
2017-04-27 11:00:00,160.2,160.27,160.1,160.17,7001.0,137.2849,137.3449,137.1992,137.2592,7001.0
2017-04-27 11:05:00,160.17,160.17,159.91,159.91,16040.0,137.2592,137.2592,137.0364,137.0364,16040.0
2017-04-27 11:10:00,159.99,160.03,159.61,159.83,16392.0,137.105,137.1392,136.7793,136.9679,16392.0
2017-04-27 11:15:00,159.85,159.97,159.8,159.97,19599.0,136.985,137.0878,136.9421,137.0878,19599.0
2017-04-27 11:20:00,159.97,159.98,159.8,159.8,13138.0,137.0878,137.0964,136.9421,136.9421,13138.0
2017-04-27 11:25:00,159.83,159.84,159.53,159.6,11722.0,136.9679,136.9764,136.7108,136.7708,11722.0
2017-04-27 11:30:00,159.67,159.8,159.63,159.8,5347.0,136.8307,136.9421,136.7965,136.9421,5347.0
2017-04-27 11:35:00,159.76,159.8,159.69,159.69,2688.0,136.9079,136.9421,136.8479,136.8479,2688.0
2017-04-27 11:40:00,159.68,159.89,159.65,159.83,9279.0,136.8393,137.0193,136.8136,136.9679,9279.0
2017-04-27 11:45:00,159.8,159.84,159.62,159.64,8248.0,136.9421,136.9764,136.7879,136.805,8248.0
2017-04-27 11:50:00,159.62,159.62,159.1,159.1,19902.0,136.7879,136.7879,136.3423,136.3423,19902.0
2017-04-27 11:55:00,159.23,159.29,158.81,158.87,13205.0,136.4537,136.5051,136.0938,136.1452,13205.0
2017-04-27 12:00:00,158.94,159.47,158.94,159.47,9782.0,136.2052,136.6593,136.2052,136.6593,9782.0
2017-04-27 12:05:00,159.44,159.44,159.14,159.18,6200.0,136.6336,136.6336,136.3766,136.4108,6200.0
2017-04-27 12:10:00,159.17,159.26,159.14,159.26,3603.0,136.4023,136.4794,136.3766,136.4794,3603.0
2017-04-27 12:15:00,159.28,159.35,159.18,159.18,5533.0,136.4965,136.5565,136.4108,136.4108,5533.0
2017-04-27 12:20:00,159.17,159.17,158.91,158.98,8147.0,136.4023,136.4023,136.1795,136.2394,8147.0
2017-04-27 12:25:00,158.95,158.96,158.74,158.83,7968.0,136.2137,136.2223,136.0338,136.1109,7968.0
2017-04-27 12:30:00,158.83,158.89,158.77,158.77,6282.0,136.1109,136.1623,136.0595,136.0595,6282.0
2017-04-27 12:35:00,158.81,158.94,158.77,158.94,10793.0,136.0938,136.2052,136.0595,136.2052,10793.0
2017-04-27 12:40:00,158.96,159.14,158.95,159.14,7713.0,136.2223,136.3766,136.2137,136.3766,7713.0
2017-04-27 12:45:00,159.15,159.31,159.15,159.17,10486.0,136.3851,136.5222,136.3851,136.4023,10486.0
2017-04-27 12:50:00,159.17,159.31,159.14,159.31,7004.0,136.4023,136.5222,136.3766,136.5222,7004.0
2017-04-27 12:55:00,159.36,159.47,159.34,159.47,7500.0,136.5651,136.6593,136.5479,136.6593,7500.0
2017-04-27 13:00:00,159.48,159.48,159.29,159.31,10998.0,136.6679,136.6679,136.5051,136.5222,10998.0
2017-04-27 13:05:00,159.33,159.36,159.26,159.31,9091.0,136.5394,136.5651,136.4794,136.5222,9091.0
2017-04-27 13:10:00,159.3,159.39,159.29,159.36,8137.0,136.5137,136.5908,136.5051,136.5651,8137.0
2017-04-27 13:15:00,159.36,159.37,159.27,159.35,8561.0,136.5651,136.5737,136.488,136.5565,8561.0
2017-04-27 13:20:00,159.35,159.49,159.28,159.49,10620.0,136.5565,136.6765,136.4965,136.6765,10620.0
2017-04-27 13:25:00,159.48,159.5,159.39,159.45,16227.0,136.6679,136.6851,136.5908,136.6422,16227.0
2017-04-27 13:30:00,159.45,159.45,159.22,159.23,7946.0,136.6422,136.6422,136.4451,136.4537,7946.0
2017-04-27 13:35:00,159.19,159.27,159.13,159.25,4323.0,136.4194,136.488,136.368,136.4708,4323.0
2017-04-27 13:40:00,159.3,159.33,159.06,159.06,5700.0,136.5137,136.5394,136.308,136.308,5700.0
2017-04-27 13:45:00,159.1,159.18,159.06,159.07,4954.0,136.3423,136.4108,136.308,136.3166,4954.0
2017-04-27 13:50:00,159.12,159.13,158.96,159.08,8384.0,136.3594,136.368,136.2223,136.3251,8384.0
2017-04-27 13:55:00,159.1,159.17,159.01,159.06,7985.0,136.3423,136.4023,136.2651,136.308,7985.0
2017-04-27 14:00:00,159.07,159.07,158.92,158.99,11184.0,136.3166,136.3166,136.188,136.248,11184.0
2017-04-27 14:05:00,159.01,159.13,158.98,159.1,12760.0,136.2651,136.368,136.2394,136.3423,12760.0
2017-04-27 14:10:00,159.1,159.35,159.1,159.31,10338.0,136.3423,136.5565,136.3423,136.5222,10338.0
2017-04-27 14:15:00,159.31,159.43,159.31,159.31,10915.0,136.5222,136.6251,136.5222,136.5222,10915.0
2017-04-27 14:20:00,159.29,159.3,159.12,159.12,5540.0,136.5051,136.5137,136.3594,136.3594,5540.0
2017-04-27 14:25:00,159.09,159.16,159.05,159.15,15061.0,136.3337,136.3937,136.2994,136.3851,15061.0
2017-04-27 14:30:00,159.16,159.4,159.15,159.32,10463.0,136.3937,136.5994,136.3851,136.5308,10463.0
2017-04-27 14:35:00,159.36,159.36,159.28,159.28,4883.0,136.5651,136.5651,136.4965,136.4965,4883.0
2017-04-27 14:40:00,159.28,159.31,159.22,159.3,8725.0,136.4965,136.5222,136.4451,136.5137,8725.0
2017-04-27 14:45:00,159.33,159.33,159.12,159.13,2800.0,136.5394,136.5394,136.3594,136.368,2800.0
2017-04-27 14:50:00,159.1,159.24,159.05,159.24,9117.0,136.3423,136.4622,136.2994,136.4622,9117.0
2017-04-27 14:55:00,159.22,159.22,159.05,159.05,5250.0,136.4451,136.4451,136.2994,136.2994,5250.0
2017-04-27 15:00:00,159.06,159.12,158.89,158.92,14485.0,136.308,136.3594,136.1623,136.188,14485.0
2017-04-27 15:05:00,158.93,159.21,158.91,159.2,20037.0,136.1966,136.4365,136.1795,136.428,20037.0
2017-04-27 15:10:00,159.21,159.53,159.21,159.43,14665.0,136.4365,136.7108,136.4365,136.6251,14665.0
2017-04-27 15:15:00,159.45,159.51,159.28,159.29,9263.0,136.6422,136.6936,136.4965,136.5051,9263.0
2017-04-27 15:20:00,159.29,159.4,159.24,159.37,10326.0,136.5051,136.5994,136.4622,136.5737,10326.0
2017-04-27 15:25:00,159.39,159.42,159.29,159.31,10520.0,136.5908,136.6165,136.5051,136.5222,10520.0
2017-04-27 15:30:00,159.33,159.44,159.24,159.28,16790.0,136.5394,136.6336,136.4622,136.4965,16790.0
2017-04-27 15:35:00,159.28,159.34,159.08,159.16,15371.0,136.4965,136.5479,136.3251,136.3937,15371.0
2017-04-27 15:40:00,159.15,159.24,159.07,159.08,18440.0,136.3851,136.4622,136.3166,136.3251,18440.0
2017-04-27 15:45:00,159.07,159.23,159.06,159.13,24453.0,136.3166,136.4537,136.308,136.368,24453.0
2017-04-27 15:50:00,159.1,159.12,159.01,159.11,33880.0,136.3423,136.3594,136.2651,136.3508,33880.0
2017-04-27 15:55:00,159.11,159.33,159.07,159.27,61101.0,136.3508,136.5394,136.3166,136.488,61101.0
2017-04-28 09:30:00,158.52,159.23,158.52,159.02,22738.0,135.8452,136.4537,135.8452,136.2737,22738.0
2017-04-28 09:35:00,159.03,159.03,158.4,158.65,16682.0,136.2823,136.2823,135.7424,135.9566,16682.0
2017-04-28 09:40:00,158.66,159.05,158.61,158.93,4150.0,135.9652,136.2994,135.9224,136.1966,4150.0
2017-04-28 09:45:00,159.0,159.37,159.0,159.25,11096.0,136.2566,136.5737,136.2566,136.4708,11096.0
2017-04-28 09:50:00,159.19,159.67,159.19,159.47,14737.0,136.4194,136.8307,136.4194,136.6593,14737.0
2017-04-28 09:55:00,159.46,159.46,159.18,159.2,9158.0,136.6508,136.6508,136.4108,136.428,9158.0
2017-04-28 10:00:00,159.23,159.38,159.15,159.31,7943.0,136.4537,136.5822,136.3851,136.5222,7943.0
2017-04-28 10:05:00,159.28,159.29,159.07,159.08,13083.0,136.4965,136.5051,136.3166,136.3251,13083.0
2017-04-28 10:10:00,159.08,159.15,158.94,159.14,39077.0,136.3251,136.3851,136.2052,136.3766,39077.0
2017-04-28 10:15:00,159.09,159.14,158.97,159.01,11285.0,136.3337,136.3766,136.2309,136.2651,11285.0
2017-04-28 10:20:00,158.98,158.98,158.63,158.68,7297.0,136.2394,136.2394,135.9395,135.9823,7297.0
2017-04-28 10:25:00,158.66,158.71,158.46,158.47,13463.0,135.9652,136.0081,135.7938,135.8024,13463.0
2017-04-28 10:30:00,158.48,158.52,158.1,158.12,6676.0,135.811,135.8452,135.4853,135.5025,6676.0
2017-04-28 10:35:00,158.12,158.26,158.06,158.19,10301.0,135.5025,135.6224,135.451,135.5624,10301.0
2017-04-28 10:40:00,158.2,158.32,158.18,158.22,7046.0,135.571,135.6738,135.5539,135.5881,7046.0
2017-04-28 10:45:00,158.23,158.25,158.14,158.18,7789.0,135.5967,135.6139,135.5196,135.5539,7789.0
2017-04-28 10:50:00,158.15,158.4,158.1,158.39,10210.0,135.5282,135.7424,135.4853,135.7338,10210.0
2017-04-28 10:55:00,158.45,158.61,158.44,158.55,18170.0,135.7852,135.9224,135.7767,135.8709,18170.0
2017-04-28 11:00:00,158.57,158.71,158.57,158.65,18465.0,135.8881,136.0081,135.8881,135.9566,18465.0
2017-04-28 11:05:00,158.66,158.74,158.61,158.61,10092.0,135.9652,136.0338,135.9224,135.9224,10092.0
2017-04-28 11:10:00,158.57,158.71,158.47,158.58,8102.0,135.8881,136.0081,135.8024,135.8967,8102.0
2017-04-28 11:15:00,158.57,158.81,158.51,158.75,11442.0,135.8881,136.0938,135.8367,136.0423,11442.0
2017-04-28 11:20:00,158.77,158.79,158.51,158.51,6553.0,136.0595,136.0766,135.8367,135.8367,6553.0
2017-04-28 11:25:00,158.53,158.6,158.43,158.45,10500.0,135.8538,135.9138,135.7681,135.7852,10500.0
2017-04-28 11:30:00,158.45,158.5,158.2,158.37,7981.0,135.7852,135.8281,135.571,135.7167,7981.0
2017-04-28 11:35:00,158.3,158.43,158.27,158.4,6314.0,135.6567,135.7681,135.631,135.7424,6314.0
2017-04-28 11:40:00,158.4,158.71,158.4,158.66,7974.0,135.7424,136.0081,135.7424,135.9652,7974.0
2017-04-28 11:45:00,158.64,158.7,158.51,158.56,8988.0,135.9481,135.9995,135.8367,135.8795,8988.0
2017-04-28 11:50:00,158.58,158.69,158.57,158.59,10759.0,135.8967,135.9909,135.8881,135.9052,10759.0
2017-04-28 11:55:00,158.54,158.54,158.32,158.38,9141.0,135.8624,135.8624,135.6738,135.7253,9141.0
2017-04-28 12:00:00,158.42,158.6,158.42,158.5,4400.0,135.7595,135.9138,135.7595,135.8281,4400.0
2017-04-28 12:05:00,158.5,158.55,158.47,158.52,7200.0,135.8281,135.8709,135.8024,135.8452,7200.0
2017-04-28 12:10:00,158.53,158.53,158.44,158.5,12677.0,135.8538,135.8538,135.7767,135.8281,12677.0
2017-04-28 12:15:00,158.49,158.58,158.45,158.56,35649.0,135.8195,135.8967,135.7852,135.8795,35649.0
2017-04-28 12:20:00,158.57,158.59,158.52,158.56,4659.0,135.8881,135.9052,135.8452,135.8795,4659.0
2017-04-28 12:25:00,158.53,158.54,158.46,158.48,2320.0,135.8538,135.8624,135.7938,135.811,2320.0
2017-04-28 12:30:00,158.52,158.54,158.38,158.38,3256.0,135.8452,135.8624,135.7253,135.7253,3256.0
2017-04-28 12:35:00,158.34,158.45,158.32,158.4,5401.0,135.691,135.7852,135.6738,135.7424,5401.0
2017-04-28 12:40:00,158.43,158.56,158.43,158.56,4826.0,135.7681,135.8795,135.7681,135.8795,4826.0
2017-04-28 12:45:00,158.56,158.58,158.48,158.49,8840.0,135.8795,135.8967,135.811,135.8195,8840.0
2017-04-28 12:50:00,158.49,158.5,158.38,158.38,5409.0,135.8195,135.8281,135.7253,135.7253,5409.0
2017-04-28 12:55:00,158.36,158.5,158.35,158.5,3558.0,135.7081,135.8281,135.6996,135.8281,3558.0
2017-04-28 13:00:00,158.49,158.49,158.33,158.41,17002.0,135.8195,135.8195,135.6824,135.751,17002.0
2017-04-28 13:05:00,158.41,158.42,158.25,158.27,12416.0,135.751,135.7595,135.6139,135.631,12416.0
2017-04-28 13:10:00,158.24,158.38,158.24,158.38,4911.0,135.6053,135.7253,135.6053,135.7253,4911.0
2017-04-28 13:15:00,158.36,158.37,158.15,158.18,6761.0,135.7081,135.7167,135.5282,135.5539,6761.0
2017-04-28 13:20:00,158.2,158.32,158.19,158.32,6663.0,135.571,135.6738,135.5624,135.6738,6663.0
2017-04-28 13:25:00,158.31,158.48,158.31,158.44,5540.0,135.6653,135.811,135.6653,135.7767,5540.0
2017-04-28 13:30:00,158.43,158.49,158.4,158.45,7432.0,135.7681,135.8195,135.7424,135.7852,7432.0
2017-04-28 13:35:00,158.45,158.49,158.4,158.4,13061.0,135.7852,135.8195,135.7424,135.7424,13061.0
2017-04-28 13:40:00,158.39,158.42,158.3,158.31,4600.0,135.7338,135.7595,135.6567,135.6653,4600.0
2017-04-28 13:45:00,158.32,158.32,158.23,158.25,5606.0,135.6738,135.6738,135.5967,135.6139,5606.0
2017-04-28 13:50:00,158.25,158.28,158.23,158.23,6003.0,135.6139,135.6396,135.5967,135.5967,6003.0
2017-04-28 13:55:00,158.19,158.19,158.12,158.12,4263.0,135.5624,135.5624,135.5025,135.5025,4263.0
2017-04-28 14:00:00,158.08,158.2,158.08,158.17,6927.0,135.4682,135.571,135.4682,135.5453,6927.0
2017-04-28 14:05:00,158.15,158.15,158.03,158.03,5600.0,135.5282,135.5282,135.4253,135.4253,5600.0
2017-04-28 14:10:00,158.07,158.07,157.96,158.0,6611.0,135.4596,135.4596,135.3653,135.3996,6611.0
2017-04-28 14:15:00,158.01,158.02,157.97,157.97,2639.0,135.4082,135.4168,135.3739,135.3739,2639.0
2017-04-28 14:20:00,157.96,157.96,157.86,157.89,4505.0,135.3653,135.3653,135.2796,135.3054,4505.0
2017-04-28 14:25:00,157.9,157.99,157.88,157.88,6504.0,135.3139,135.391,135.2968,135.2968,6504.0
2017-04-28 14:30:00,157.89,157.94,157.89,157.93,4876.0,135.3054,135.3482,135.3054,135.3396,4876.0
2017-04-28 14:35:00,157.92,157.93,157.86,157.86,8689.0,135.3311,135.3396,135.2796,135.2796,8689.0
2017-04-28 14:40:00,157.86,157.92,157.83,157.85,13627.0,135.2796,135.3311,135.2539,135.2711,13627.0
2017-04-28 14:45:00,157.85,157.85,157.76,157.79,5592.0,135.2711,135.2711,135.1939,135.2197,5592.0
2017-04-28 14:50:00,157.78,157.96,157.77,157.91,15888.0,135.2111,135.3653,135.2025,135.3225,15888.0
2017-04-28 14:55:00,157.89,157.91,157.78,157.78,10049.0,135.3054,135.3225,135.2111,135.2111,10049.0
2017-04-28 15:00:00,157.78,157.83,157.76,157.82,13714.0,135.2111,135.2539,135.1939,135.2454,13714.0
2017-04-28 15:05:00,157.84,157.93,157.82,157.9,15550.0,135.2625,135.3396,135.2454,135.3139,15550.0
2017-04-28 15:10:00,157.92,157.92,157.86,157.91,13493.0,135.3311,135.3311,135.2796,135.3225,13493.0
2017-04-28 15:15:00,157.92,157.97,157.82,157.84,5923.0,135.3311,135.3739,135.2454,135.2625,5923.0
2017-04-28 15:20:00,157.85,157.87,157.76,157.76,8687.0,135.2711,135.2882,135.1939,135.1939,8687.0
2017-04-28 15:25:00,157.75,157.82,157.71,157.81,14540.0,135.1854,135.2454,135.1511,135.2368,14540.0
2017-04-28 15:30:00,157.8,157.85,157.64,157.83,17723.0,135.2282,135.2711,135.0911,135.2539,17723.0
2017-04-28 15:35:00,157.84,157.86,157.76,157.81,17724.0,135.2625,135.2796,135.1939,135.2368,17724.0
2017-04-28 15:40:00,157.8,157.92,157.78,157.79,16754.0,135.2282,135.3311,135.2111,135.2197,16754.0
2017-04-28 15:45:00,157.78,157.85,157.67,157.79,31809.0,135.2111,135.2711,135.1168,135.2197,31809.0
2017-04-28 15:50:00,157.79,157.88,157.76,157.8,32214.0,135.2197,135.2968,135.1939,135.2282,32214.0
2017-04-28 15:55:00,157.8,157.81,157.31,157.35,218278.0,135.2282,135.2368,134.8083,134.8426,218278.0
2017-05-01 09:30:00,158.13,158.13,157.41,158.08,8371.0,135.511,135.511,134.894,135.4682,8371.0
2017-05-01 09:35:00,158.06,158.06,157.72,157.91,3500.0,135.451,135.451,135.1597,135.3225,3500.0
2017-05-01 09:40:00,157.87,157.99,157.8,157.85,11855.0,135.2882,135.391,135.2282,135.2711,11855.0
2017-05-01 09:45:00,157.85,157.87,157.52,157.56,3909.0,135.2711,135.2882,134.9883,135.0226,3909.0
2017-05-01 09:50:00,157.49,157.76,157.46,157.46,6955.0,134.9626,135.1939,134.9369,134.9369,6955.0
2017-05-01 09:55:00,157.4,157.62,157.35,157.56,1800.0,134.8854,135.074,134.8426,135.0226,1800.0
2017-05-01 10:00:00,157.48,157.51,156.87,156.87,9979.0,134.954,134.9797,134.4313,134.4313,9979.0
2017-05-01 10:05:00,156.85,156.99,156.21,156.24,24401.0,134.4141,134.5341,133.8657,133.8914,24401.0
2017-05-01 10:10:00,156.13,156.17,155.79,155.94,7823.0,133.7971,133.8314,133.5057,133.6343,7823.0
2017-05-01 10:15:00,155.96,156.2,155.77,155.77,13979.0,133.6514,133.8571,133.4886,133.4886,13979.0
2017-05-01 10:20:00,155.76,155.79,155.39,155.41,8242.0,133.48,133.5057,133.163,133.1801,8242.0
2017-05-01 10:25:00,155.4,155.91,155.4,155.69,14379.0,133.1715,133.6086,133.1715,133.42,14379.0
2017-05-01 10:30:00,155.72,155.9,155.7,155.77,23329.0,133.4457,133.6,133.4286,133.4886,23329.0
2017-05-01 10:35:00,155.82,156.15,155.78,156.11,15496.0,133.5314,133.8142,133.4972,133.78,15496.0
2017-05-01 10:40:00,156.13,156.14,156.03,156.03,10826.0,133.7971,133.8057,133.7114,133.7114,10826.0
2017-05-01 10:45:00,156.03,156.27,155.99,156.25,11956.0,133.7114,133.9171,133.6771,133.8999,11956.0
2017-05-01 10:50:00,156.27,156.58,156.21,156.52,10709.0,133.9171,134.1827,133.8657,134.1313,10709.0
2017-05-01 10:55:00,156.57,156.58,156.29,156.33,17497.0,134.1742,134.1827,133.9342,133.9685,17497.0
2017-05-01 11:00:00,156.31,156.33,156.07,156.12,13850.0,133.9514,133.9685,133.7457,133.7885,13850.0
2017-05-01 11:05:00,156.13,156.13,155.99,156.03,12793.0,133.7971,133.7971,133.6771,133.7114,12793.0
2017-05-01 11:10:00,156.04,156.42,156.04,156.4,13434.0,133.72,134.0456,133.72,134.0285,13434.0
2017-05-01 11:15:00,156.36,156.47,156.36,156.46,7692.0,133.9942,134.0885,133.9942,134.0799,7692.0
2017-05-01 11:20:00,156.46,156.46,156.36,156.43,7515.0,134.0799,134.0799,133.9942,134.0542,7515.0
2017-05-01 11:25:00,156.43,156.54,156.21,156.21,9958.0,134.0542,134.1485,133.8657,133.8657,9958.0
2017-05-01 11:30:00,156.22,156.43,156.21,156.34,5551.0,133.8742,134.0542,133.8657,133.9771,5551.0
2017-05-01 11:35:00,156.37,156.4,156.26,156.36,5097.0,134.0028,134.0285,133.9085,133.9942,5097.0
2017-05-01 11:40:00,156.36,156.46,156.34,156.46,10207.0,133.9942,134.0799,133.9771,134.0799,10207.0
2017-05-01 11:45:00,156.48,156.59,156.46,156.5,15870.0,134.097,134.1913,134.0799,134.1142,15870.0
2017-05-01 11:50:00,156.49,156.63,156.48,156.58,8016.0,134.1056,134.2256,134.097,134.1827,8016.0
2017-05-01 11:55:00,156.59,156.94,156.58,156.82,8152.0,134.1913,134.4912,134.1827,134.3884,8152.0
2017-05-01 12:00:00,156.83,156.86,156.78,156.78,3952.0,134.397,134.4227,134.3541,134.3541,3952.0
2017-05-01 12:05:00,156.76,156.82,156.71,156.77,8362.0,134.337,134.3884,134.2941,134.3456,8362.0
2017-05-01 12:10:00,156.77,156.79,156.66,156.79,10527.0,134.3456,134.3627,134.2513,134.3627,10527.0
2017-05-01 12:15:00,156.77,156.83,156.68,156.83,6035.0,134.3456,134.397,134.2684,134.397,6035.0
2017-05-01 12:20:00,156.84,156.84,156.65,156.67,7509.0,134.4055,134.4055,134.2427,134.2599,7509.0
2017-05-01 12:25:00,156.67,156.67,156.59,156.64,4351.0,134.2599,134.2599,134.1913,134.2342,4351.0
2017-05-01 12:30:00,156.61,156.65,156.57,156.61,4233.0,134.2084,134.2427,134.1742,134.2084,4233.0
2017-05-01 12:35:00,156.56,156.63,156.51,156.59,5520.0,134.1656,134.2256,134.1227,134.1913,5520.0
2017-05-01 12:40:00,156.57,156.64,156.54,156.64,3009.0,134.1742,134.2342,134.1485,134.2342,3009.0
2017-05-01 12:45:00,156.66,156.69,156.57,156.58,5120.0,134.2513,134.277,134.1742,134.1827,5120.0
2017-05-01 12:50:00,156.58,156.76,156.23,156.7,13487.0,134.1827,134.337,133.8828,134.2856,13487.0
2017-05-01 12:55:00,156.68,156.91,156.68,156.8,12158.0,134.2684,134.4655,134.2684,134.3713,12158.0
2017-05-01 13:00:00,156.82,156.86,156.73,156.78,6480.0,134.3884,134.4227,134.3113,134.3541,6480.0
2017-05-01 13:05:00,156.77,156.9,156.74,156.85,5132.0,134.3456,134.457,134.3198,134.4141,5132.0
2017-05-01 13:10:00,156.86,156.96,156.8,156.87,6854.0,134.4227,134.5084,134.3713,134.4313,6854.0
2017-05-01 13:15:00,156.88,157.06,156.82,157.06,4775.0,134.4398,134.5941,134.3884,134.5941,4775.0
2017-05-01 13:20:00,156.99,157.0,156.9,156.9,4424.0,134.5341,134.5427,134.457,134.457,4424.0
2017-05-01 13:25:00,156.89,157.01,156.88,156.99,4600.0,134.4484,134.5512,134.4398,134.5341,4600.0
2017-05-01 13:30:00,157.02,157.13,157.02,157.13,4200.0,134.5598,134.6541,134.5598,134.6541,4200.0
2017-05-01 13:35:00,157.11,157.22,157.09,157.19,8723.0,134.6369,134.7312,134.6198,134.7055,8723.0
2017-05-01 13:40:00,157.2,157.41,157.19,157.38,7278.0,134.714,134.894,134.7055,134.8683,7278.0
2017-05-01 13:45:00,157.38,157.38,157.27,157.29,9152.0,134.8683,134.8683,134.774,134.7912,9152.0
2017-05-01 13:50:00,157.26,157.29,157.23,157.26,6770.0,134.7655,134.7912,134.7398,134.7655,6770.0
2017-05-01 13:55:00,157.26,157.26,157.16,157.23,11998.0,134.7655,134.7655,134.6798,134.7398,11998.0
2017-05-01 14:00:00,157.24,157.52,157.24,157.31,13365.0,134.7483,134.9883,134.7483,134.8083,13365.0
2017-05-01 14:05:00,157.32,157.32,157.15,157.15,6695.0,134.8169,134.8169,134.6712,134.6712,6695.0
2017-05-01 14:10:00,157.18,157.45,157.18,157.41,12912.0,134.6969,134.9283,134.6969,134.894,12912.0
2017-05-01 14:15:00,157.42,157.45,157.32,157.36,14798.0,134.9026,134.9283,134.8169,134.8512,14798.0
2017-05-01 14:20:00,157.36,157.4,157.32,157.32,12055.0,134.8512,134.8854,134.8169,134.8169,12055.0
2017-05-01 14:25:00,157.31,157.32,157.19,157.19,7409.0,134.8083,134.8169,134.7055,134.7055,7409.0
2017-05-01 14:30:00,157.19,157.22,157.15,157.17,6192.0,134.7055,134.7312,134.6712,134.6883,6192.0
2017-05-01 14:35:00,157.18,157.23,157.12,157.12,9566.0,134.6969,134.7398,134.6455,134.6455,9566.0
2017-05-01 14:40:00,157.1,157.11,156.95,156.95,7001.0,134.6284,134.6369,134.4998,134.4998,7001.0
2017-05-01 14:45:00,156.91,156.96,156.82,156.91,9993.0,134.4655,134.5084,134.3884,134.4655,9993.0
2017-05-01 14:50:00,156.88,156.89,156.69,156.69,7908.0,134.4398,134.4484,134.277,134.277,7908.0
2017-05-01 14:55:00,156.7,156.74,156.51,156.55,22462.0,134.2856,134.3198,134.1227,134.157,22462.0
2017-05-01 15:00:00,156.56,156.71,156.54,156.59,18516.0,134.1656,134.2941,134.1485,134.1913,18516.0
2017-05-01 15:05:00,156.59,156.62,156.52,156.54,21482.0,134.1913,134.217,134.1313,134.1485,21482.0
2017-05-01 15:10:00,156.55,156.6,156.47,156.49,17869.0,134.157,134.1999,134.0885,134.1056,17869.0
2017-05-01 15:15:00,156.49,156.51,156.39,156.43,13962.0,134.1056,134.1227,134.0199,134.0542,13962.0
2017-05-01 15:20:00,156.42,156.42,156.31,156.36,19758.0,134.0456,134.0456,133.9514,133.9942,19758.0
2017-05-01 15:25:00,156.36,156.4,156.29,156.36,11671.0,133.9942,134.0285,133.9342,133.9942,11671.0
2017-05-01 15:30:00,156.35,156.51,156.34,156.4,28502.0,133.9856,134.1227,133.9771,134.0285,28502.0
2017-05-01 15:35:00,156.4,156.42,156.33,156.35,25247.0,134.0285,134.0456,133.9685,133.9856,25247.0
2017-05-01 15:40:00,156.34,156.52,156.34,156.52,21322.0,133.9771,134.1313,133.9771,134.1313,21322.0
2017-05-01 15:45:00,156.52,156.53,156.45,156.53,23496.0,134.1313,134.1399,134.0713,134.1399,23496.0
2017-05-01 15:50:00,156.53,156.54,156.44,156.5,33497.0,134.1399,134.1485,134.0628,134.1142,33497.0
2017-05-01 15:55:00,156.5,156.56,156.44,156.52,68490.0,134.1142,134.1656,134.0628,134.1313,68490.0
2017-05-02 09:30:00,156.55,157.09,156.21,157.09,24964.0,134.157,134.6198,133.8657,134.6198,24964.0
2017-05-02 09:35:00,157.28,157.31,156.54,156.89,8220.0,134.7826,134.8083,134.1485,134.4484,8220.0
2017-05-02 09:40:00,156.79,156.79,155.81,155.81,10500.0,134.3627,134.3627,133.5229,133.5229,10500.0
2017-05-02 09:45:00,155.89,155.89,155.45,155.8,12228.0,133.5914,133.5914,133.2144,133.5143,12228.0
2017-05-02 09:50:00,155.8,156.29,155.45,156.29,14393.0,133.5143,133.9342,133.2144,133.9342,14393.0
2017-05-02 09:55:00,156.16,156.22,155.75,156.0,15775.0,133.8228,133.8742,133.4715,133.6857,15775.0
2017-05-02 10:00:00,156.0,156.17,155.93,156.11,9263.0,133.6857,133.8314,133.6257,133.78,9263.0
2017-05-02 10:05:00,156.14,156.23,156.06,156.19,11532.0,133.8057,133.8828,133.7371,133.8485,11532.0
2017-05-02 10:10:00,156.19,156.24,156.0,156.15,11700.0,133.8485,133.8914,133.6857,133.8142,11700.0
2017-05-02 10:15:00,156.13,156.21,155.88,155.91,10060.0,133.7971,133.8657,133.5829,133.6086,10060.0
2017-05-02 10:20:00,155.9,155.93,155.58,155.64,12954.0,133.6,133.6257,133.3258,133.3772,12954.0
2017-05-02 10:25:00,155.66,155.75,155.51,155.75,16515.0,133.3943,133.4715,133.2658,133.4715,16515.0
2017-05-02 10:30:00,155.75,155.79,155.47,155.47,9743.0,133.4715,133.5057,133.2315,133.2315,9743.0
2017-05-02 10:35:00,155.46,155.64,155.41,155.51,10595.0,133.2229,133.3772,133.1801,133.2658,10595.0
2017-05-02 10:40:00,155.51,155.65,155.28,155.41,14817.0,133.2658,133.3858,133.0687,133.1801,14817.0
2017-05-02 10:45:00,155.45,155.57,155.28,155.52,62545.0,133.2144,133.3172,133.0687,133.2744,62545.0
2017-05-02 10:50:00,155.52,155.53,155.19,155.19,15027.0,133.2744,133.2829,132.9916,132.9916,15027.0
2017-05-02 10:55:00,155.17,155.29,155.08,155.15,40668.0,132.9744,133.0773,132.8973,132.9573,40668.0
2017-05-02 11:00:00,155.11,155.21,155.0,155.09,20132.0,132.923,133.0087,132.8287,132.9059,20132.0
2017-05-02 11:05:00,155.1,155.19,155.0,155.1,11222.0,132.9144,132.9916,132.8287,132.9144,11222.0
2017-05-02 11:10:00,155.17,155.28,154.97,155.04,23279.0,132.9744,133.0687,132.803,132.863,23279.0
2017-05-02 11:15:00,155.04,155.05,154.72,155.0,20734.0,132.863,132.8716,132.5888,132.8287,20734.0
2017-05-02 11:20:00,154.99,155.02,154.66,154.67,21566.0,132.8202,132.8459,132.5374,132.5459,21566.0
2017-05-02 11:25:00,154.67,154.9,154.59,154.84,8171.0,132.5459,132.743,132.4774,132.6916,8171.0
2017-05-02 11:30:00,154.85,155.01,154.7,155.01,8789.0,132.7002,132.8373,132.5717,132.8373,8789.0
2017-05-02 11:35:00,154.97,155.09,154.91,155.09,6883.0,132.803,132.9059,132.7516,132.9059,6883.0
2017-05-02 11:40:00,155.03,155.15,154.94,155.08,8001.0,132.8544,132.9573,132.7773,132.8973,8001.0
2017-05-02 11:45:00,155.07,155.07,154.9,154.91,6731.0,132.8887,132.8887,132.743,132.7516,6731.0
2017-05-02 11:50:00,154.88,155.05,154.82,154.97,8787.0,132.7259,132.8716,132.6745,132.803,8787.0
2017-05-02 11:55:00,155.0,155.34,155.0,155.31,6522.0,132.8287,133.1201,132.8287,133.0944,6522.0
2017-05-02 12:00:00,155.29,155.42,155.2,155.27,7843.0,133.0773,133.1887,133.0001,133.0601,7843.0
2017-05-02 12:05:00,155.32,155.4,155.27,155.36,6560.0,133.103,133.1715,133.0601,133.1372,6560.0
2017-05-02 12:10:00,155.4,155.54,155.4,155.48,9043.0,133.1715,133.2915,133.1715,133.2401,9043.0
2017-05-02 12:15:00,155.54,155.59,155.47,155.52,7161.0,133.2915,133.3343,133.2315,133.2744,7161.0
2017-05-02 12:20:00,155.53,155.66,155.48,155.5,7978.0,133.2829,133.3943,133.2401,133.2572,7978.0
2017-05-02 12:25:00,155.49,155.51,155.36,155.45,3104.0,133.2486,133.2658,133.1372,133.2144,3104.0
2017-05-02 12:30:00,155.41,155.52,155.26,155.26,9318.0,133.1801,133.2744,133.0515,133.0515,9318.0
2017-05-02 12:35:00,155.29,155.4,155.25,155.35,16517.0,133.0773,133.1715,133.043,133.1287,16517.0
2017-05-02 12:40:00,155.37,155.45,155.34,155.4,9051.0,133.1458,133.2144,133.1201,133.1715,9051.0
2017-05-02 12:45:00,155.38,155.49,155.38,155.44,17091.0,133.1544,133.2486,133.1544,133.2058,17091.0
2017-05-02 12:50:00,155.4,155.4,155.27,155.27,2600.0,133.1715,133.1715,133.0601,133.0601,2600.0
2017-05-02 12:55:00,155.25,155.42,155.18,155.35,7199.0,133.043,133.1887,132.983,133.1287,7199.0
2017-05-02 13:00:00,155.32,155.32,155.15,155.24,5143.0,133.103,133.103,132.9573,133.0344,5143.0
2017-05-02 13:05:00,155.28,155.4,155.28,155.4,2600.0,133.0687,133.1715,133.0687,133.1715,2600.0
2017-05-02 13:10:00,155.39,155.39,155.02,155.02,5140.0,133.163,133.163,132.8459,132.8459,5140.0
2017-05-02 13:15:00,155.05,155.12,155.01,155.09,3361.0,132.8716,132.9316,132.8373,132.9059,3361.0
2017-05-02 13:20:00,155.07,155.08,154.89,154.92,7399.0,132.8887,132.8973,132.7345,132.7602,7399.0
2017-05-02 13:25:00,154.94,155.01,154.92,154.98,4333.0,132.7773,132.8373,132.7602,132.8116,4333.0
2017-05-02 13:30:00,154.97,154.97,154.87,154.87,5529.0,132.803,132.803,132.7173,132.7173,5529.0
2017-05-02 13:35:00,154.9,155.0,154.85,154.96,6496.0,132.743,132.8287,132.7002,132.7945,6496.0
2017-05-02 13:40:00,154.98,155.0,154.89,155.0,3026.0,132.8116,132.8287,132.7345,132.8287,3026.0
2017-05-02 13:45:00,154.97,155.01,154.89,154.94,7536.0,132.803,132.8373,132.7345,132.7773,7536.0
2017-05-02 13:50:00,154.96,154.97,154.88,154.89,3003.0,132.7945,132.803,132.7259,132.7345,3003.0
2017-05-02 13:55:00,154.93,154.93,154.85,154.87,4101.0,132.7688,132.7688,132.7002,132.7173,4101.0
2017-05-02 14:00:00,154.83,154.89,154.79,154.87,3900.0,132.6831,132.7345,132.6488,132.7173,3900.0
2017-05-02 14:05:00,154.86,155.01,154.8,154.97,7311.0,132.7088,132.8373,132.6573,132.803,7311.0
2017-05-02 14:10:00,154.98,155.21,154.98,155.16,15245.0,132.8116,133.0087,132.8116,132.9659,15245.0
2017-05-02 14:15:00,155.16,155.23,155.08,155.2,8659.0,132.9659,133.0258,132.8973,133.0001,8659.0
2017-05-02 14:20:00,155.23,155.32,155.2,155.2,11321.0,133.0258,133.103,133.0001,133.0001,11321.0
2017-05-02 14:25:00,155.19,155.22,155.11,155.11,5575.0,132.9916,133.0173,132.923,132.923,5575.0
2017-05-02 14:30:00,155.1,155.19,155.06,155.13,21351.0,132.9144,132.9916,132.8802,132.9401,21351.0
2017-05-02 14:35:00,155.13,155.18,154.98,154.98,8180.0,132.9401,132.983,132.8116,132.8116,8180.0
2017-05-02 14:40:00,155.0,155.25,154.98,155.25,8739.0,132.8287,133.043,132.8116,133.043,8739.0
2017-05-02 14:45:00,155.25,155.76,155.19,155.53,19388.0,133.043,133.48,132.9916,133.2829,19388.0
2017-05-02 14:50:00,155.52,155.52,155.41,155.41,4164.0,133.2744,133.2744,133.1801,133.1801,4164.0
2017-05-02 14:55:00,155.38,155.59,155.38,155.48,12074.0,133.1544,133.3343,133.1544,133.2401,12074.0
2017-05-02 15:00:00,155.48,155.51,155.41,155.42,11358.0,133.2401,133.2658,133.1801,133.1887,11358.0
2017-05-02 15:05:00,155.41,155.48,155.31,155.47,11852.0,133.1801,133.2401,133.0944,133.2315,11852.0
2017-05-02 15:10:00,155.49,155.72,155.47,155.72,10297.0,133.2486,133.4457,133.2315,133.4457,10297.0
2017-05-02 15:15:00,155.69,155.75,155.67,155.73,17792.0,133.42,133.4715,133.4029,133.4543,17792.0
2017-05-02 15:20:00,155.75,155.88,155.41,155.75,62896.0,133.4715,133.5829,133.1801,133.4715,62896.0
2017-05-02 15:25:00,155.73,155.85,155.71,155.8,15519.0,133.4543,133.5572,133.4372,133.5143,15519.0
2017-05-02 15:30:00,155.82,155.89,155.81,155.84,20011.0,133.5314,133.5914,133.5229,133.5486,20011.0
2017-05-02 15:35:00,155.81,155.95,155.75,155.95,21651.0,133.5229,133.6429,133.4715,133.6429,21651.0
2017-05-02 15:40:00,155.97,156.02,155.88,155.89,15269.0,133.66,133.7028,133.5829,133.5914,15269.0
2017-05-02 15:45:00,155.9,155.93,155.85,155.87,16447.0,133.6,133.6257,133.5572,133.5743,16447.0
2017-05-02 15:50:00,155.88,155.97,155.87,155.9,21586.0,133.5829,133.66,133.5743,133.6,21586.0
2017-05-02 15:55:00,155.89,156.0,155.75,155.98,71906.0,133.5914,133.6857,133.4715,133.6686,71906.0
2017-05-03 09:30:00,155.19,155.75,155.19,155.56,9583.0,132.9916,133.4715,132.9916,133.3086,9583.0
2017-05-03 09:35:00,155.64,156.04,155.64,155.83,8268.0,133.3772,133.72,133.3772,133.54,8268.0
2017-05-03 09:40:00,155.89,155.98,155.7,155.75,8298.0,133.5914,133.6686,133.4286,133.4715,8298.0
2017-05-03 09:45:00,155.83,156.08,155.83,155.98,4860.0,133.54,133.7543,133.54,133.6686,4860.0
2017-05-03 09:50:00,155.92,156.06,155.65,155.69,5086.0,133.6171,133.7371,133.3858,133.42,5086.0
2017-05-03 09:55:00,155.66,155.7,155.48,155.49,2348.0,133.3943,133.4286,133.2401,133.2486,2348.0
2017-05-03 10:00:00,155.58,155.62,155.26,155.26,6186.0,133.3258,133.3601,133.0515,133.0515,6186.0
2017-05-03 10:05:00,155.31,155.32,154.98,155.06,11277.0,133.0944,133.103,132.8116,132.8802,11277.0
2017-05-03 10:10:00,155.05,155.17,154.9,155.05,21290.0,132.8716,132.9744,132.743,132.8716,21290.0
2017-05-03 10:15:00,155.11,155.15,154.91,154.98,11181.0,132.923,132.9573,132.7516,132.8116,11181.0
2017-05-03 10:20:00,154.94,155.08,154.92,155.0,10400.0,132.7773,132.8973,132.7602,132.8287,10400.0
2017-05-03 10:25:00,155.0,155.02,154.92,155.01,10365.0,132.8287,132.8459,132.7602,132.8373,10365.0
2017-05-03 10:30:00,155.01,155.09,154.88,154.93,11638.0,132.8373,132.9059,132.7259,132.7688,11638.0
2017-05-03 10:35:00,154.88,154.88,154.51,154.6,8609.0,132.7259,132.7259,132.4088,132.486,8609.0
2017-05-03 10:40:00,154.65,154.66,154.45,154.45,8200.0,132.5288,132.5374,132.3574,132.3574,8200.0
2017-05-03 10:45:00,154.4,154.4,154.04,154.23,15874.0,132.3146,132.3146,132.0061,132.1689,15874.0
2017-05-03 10:50:00,154.23,154.23,153.81,153.96,26936.0,132.1689,132.1689,131.809,131.9375,26936.0
2017-05-03 10:55:00,154.05,154.06,153.82,153.82,11324.0,132.0146,132.0232,131.8175,131.8175,11324.0
2017-05-03 11:00:00,153.83,153.99,153.55,153.91,37155.0,131.8261,131.9632,131.5861,131.8947,37155.0
2017-05-03 11:05:00,153.92,154.27,153.88,154.26,13316.0,131.9032,132.2032,131.8689,132.1946,13316.0
2017-05-03 11:10:00,154.27,154.42,154.17,154.3,23541.0,132.2032,132.3317,132.1175,132.2289,23541.0
2017-05-03 11:15:00,154.31,154.51,154.19,154.46,29537.0,132.2374,132.4088,132.1346,132.366,29537.0
2017-05-03 11:20:00,154.51,154.58,154.28,154.28,15745.0,132.4088,132.4688,132.2117,132.2117,15745.0
2017-05-03 11:25:00,154.28,154.28,154.16,154.23,14701.0,132.2117,132.2117,132.1089,132.1689,14701.0
2017-05-03 11:30:00,154.24,154.4,154.18,154.22,18311.0,132.1774,132.3146,132.126,132.1603,18311.0
2017-05-03 11:35:00,154.24,154.24,154.05,154.05,8032.0,132.1774,132.1774,132.0146,132.0146,8032.0
2017-05-03 11:40:00,154.1,154.13,153.85,153.93,8375.0,132.0575,132.0832,131.8432,131.9118,8375.0
2017-05-03 11:45:00,153.93,154.02,153.86,154.02,9831.0,131.9118,131.9889,131.8518,131.9889,9831.0
2017-05-03 11:50:00,154.12,154.31,154.12,154.24,13550.0,132.0746,132.2374,132.0746,132.1774,13550.0
2017-05-03 11:55:00,154.23,154.43,154.23,154.35,11344.0,132.1689,132.3403,132.1689,132.2717,11344.0
2017-05-03 12:00:00,154.32,154.32,154.11,154.13,15313.0,132.246,132.246,132.066,132.0832,15313.0
2017-05-03 12:05:00,154.11,154.16,154.02,154.14,7972.0,132.066,132.1089,131.9889,132.0918,7972.0
2017-05-03 12:10:00,154.15,154.21,154.09,154.12,4379.0,132.1003,132.1517,132.0489,132.0746,4379.0
2017-05-03 12:15:00,154.15,154.32,154.15,154.32,4190.0,132.1003,132.246,132.1003,132.246,4190.0
2017-05-03 12:20:00,154.28,154.28,154.06,154.09,10072.0,132.2117,132.2117,132.0232,132.0489,10072.0
2017-05-03 12:25:00,154.08,154.17,154.07,154.17,6083.0,132.0403,132.1175,132.0318,132.1175,6083.0
2017-05-03 12:30:00,154.21,154.21,153.95,153.98,17250.0,132.1517,132.1517,131.9289,131.9546,17250.0
2017-05-03 12:35:00,154.0,154.01,153.84,153.89,12474.0,131.9718,131.9803,131.8347,131.8775,12474.0
2017-05-03 12:40:00,153.9,153.91,153.61,153.64,18019.0,131.8861,131.8947,131.6376,131.6633,18019.0
2017-05-03 12:45:00,153.67,153.72,153.46,153.53,9931.0,131.689,131.7318,131.509,131.569,9931.0
2017-05-03 12:50:00,153.55,153.62,153.49,153.61,11351.0,131.5861,131.6461,131.5347,131.6376,11351.0
2017-05-03 12:55:00,153.62,153.8,153.58,153.79,15632.0,131.6461,131.8004,131.6119,131.7918,15632.0
2017-05-03 13:00:00,153.8,153.87,153.6,153.83,25943.0,131.8004,131.8604,131.629,131.8261,25943.0
2017-05-03 13:05:00,153.83,153.91,153.63,153.63,11597.0,131.8261,131.8947,131.6547,131.6547,11597.0
2017-05-03 13:10:00,153.66,153.78,153.63,153.69,13784.0,131.6804,131.7832,131.6547,131.7061,13784.0
2017-05-03 13:15:00,153.69,153.86,153.68,153.71,9004.0,131.7061,131.8518,131.6976,131.7233,9004.0
2017-05-03 13:20:00,153.76,153.76,153.6,153.61,5293.0,131.7661,131.7661,131.629,131.6376,5293.0
2017-05-03 13:25:00,153.57,153.7,153.53,153.7,5320.0,131.6033,131.7147,131.569,131.7147,5320.0
2017-05-03 13:30:00,153.69,153.71,153.58,153.59,7380.0,131.7061,131.7233,131.6119,131.6204,7380.0
2017-05-03 13:35:00,153.58,153.8,153.58,153.73,6472.0,131.6119,131.8004,131.6119,131.7404,6472.0
2017-05-03 13:40:00,153.73,153.84,153.73,153.78,5836.0,131.7404,131.8347,131.7404,131.7832,5836.0
2017-05-03 13:45:00,153.77,153.85,153.74,153.79,8777.0,131.7747,131.8432,131.749,131.7918,8777.0
2017-05-03 13:50:00,153.78,154.03,153.77,153.98,6253.0,131.7832,131.9975,131.7747,131.9546,6253.0
2017-05-03 13:55:00,153.99,154.01,153.87,154.01,13184.0,131.9632,131.9803,131.8604,131.9803,13184.0
2017-05-03 14:00:00,154.01,154.3,154.01,154.24,14566.0,131.9803,132.2289,131.9803,132.1774,14566.0
2017-05-03 14:05:00,154.2,154.47,154.18,154.18,11722.0,132.1432,132.3746,132.126,132.126,11722.0
2017-05-03 14:10:00,154.19,154.24,154.13,154.15,10325.0,132.1346,132.1774,132.0832,132.1003,10325.0
2017-05-03 14:15:00,154.18,154.2,153.95,154.04,9558.0,132.126,132.1432,131.9289,132.0061,9558.0
2017-05-03 14:20:00,154.04,154.06,153.89,154.03,6839.0,132.0061,132.0232,131.8775,131.9975,6839.0
2017-05-03 14:25:00,154.1,154.13,153.98,154.05,9390.0,132.0575,132.0832,131.9546,132.0146,9390.0
2017-05-03 14:30:00,154.09,154.3,153.98,154.29,7667.0,132.0489,132.2289,131.9546,132.2203,7667.0
2017-05-03 14:35:00,154.25,154.25,154.13,154.2,7533.0,132.186,132.186,132.0832,132.1432,7533.0
2017-05-03 14:40:00,154.23,154.37,154.15,154.32,10603.0,132.1689,132.2889,132.1003,132.246,10603.0
2017-05-03 14:45:00,154.36,154.36,154.18,154.33,8016.0,132.2803,132.2803,132.126,132.2546,8016.0
2017-05-03 14:50:00,154.31,154.36,154.24,154.33,15576.0,132.2374,132.2803,132.1774,132.2546,15576.0
2017-05-03 14:55:00,154.36,154.48,154.34,154.43,17209.0,132.2803,132.3831,132.2631,132.3403,17209.0
2017-05-03 15:00:00,154.46,154.9,154.46,154.89,21001.0,132.366,132.743,132.366,132.7345,21001.0
2017-05-03 15:05:00,154.87,154.87,154.47,154.52,16213.0,132.7173,132.7173,132.3746,132.4174,16213.0
2017-05-03 15:10:00,154.53,154.53,154.39,154.42,21600.0,132.426,132.426,132.306,132.3317,21600.0
2017-05-03 15:15:00,154.45,154.61,154.43,154.61,11212.0,132.3574,132.4945,132.3403,132.4945,11212.0
2017-05-03 15:20:00,154.62,154.71,154.53,154.62,17819.0,132.5031,132.5802,132.426,132.5031,17819.0
2017-05-03 15:25:00,154.61,154.62,154.41,154.53,17333.0,132.4945,132.5031,132.3231,132.426,17333.0
2017-05-03 15:30:00,154.54,154.85,154.54,154.7,25691.0,132.4345,132.7002,132.4345,132.5717,25691.0
2017-05-03 15:35:00,154.72,154.83,154.67,154.81,20001.0,132.5888,132.6831,132.5459,132.6659,20001.0
2017-05-03 15:40:00,154.82,154.83,154.7,154.78,20643.0,132.6745,132.6831,132.5717,132.6402,20643.0
2017-05-03 15:45:00,154.76,154.86,154.74,154.77,37664.0,132.6231,132.7088,132.6059,132.6316,37664.0
2017-05-03 15:50:00,154.78,154.85,154.73,154.81,47695.0,132.6402,132.7002,132.5974,132.6659,47695.0
2017-05-03 15:55:00,154.82,154.83,154.43,154.48,112268.0,132.6745,132.6831,132.3403,132.3831,112268.0
2017-05-04 09:30:00,155.07,155.07,154.23,154.23,7553.0,132.8887,132.8887,132.1689,132.1689,7553.0
2017-05-04 09:35:00,154.53,154.61,153.74,153.75,17996.0,132.426,132.4945,131.749,131.7575,17996.0
2017-05-04 09:40:00,153.75,154.06,153.6,153.79,12708.0,131.7575,132.0232,131.629,131.7918,12708.0
2017-05-04 09:45:00,153.91,154.07,153.57,153.64,15578.0,131.8947,132.0318,131.6033,131.6633,15578.0
2017-05-04 09:50:00,153.65,153.74,153.34,153.39,15288.0,131.6718,131.749,131.4062,131.449,15288.0
2017-05-04 09:55:00,153.35,153.43,153.06,153.09,27772.0,131.4148,131.4833,131.1662,131.1919,27772.0
2017-05-04 10:00:00,153.08,153.81,153.08,153.79,34423.0,131.1834,131.809,131.1834,131.7918,34423.0
2017-05-04 10:05:00,153.82,154.18,153.77,154.18,21807.0,131.8175,132.126,131.7747,132.126,21807.0
2017-05-04 10:10:00,154.18,154.48,154.15,154.4,34094.0,132.126,132.3831,132.1003,132.3146,34094.0
2017-05-04 10:15:00,154.38,154.8,154.34,154.71,26349.0,132.2974,132.6573,132.2631,132.5802,26349.0
2017-05-04 10:20:00,154.75,154.77,154.37,154.39,24032.0,132.6145,132.6316,132.2889,132.306,24032.0
2017-05-04 10:25:00,154.35,154.45,153.91,154.18,23423.0,132.2717,132.3574,131.8947,132.126,23423.0
2017-05-04 10:30:00,154.18,154.35,154.16,154.31,22329.0,132.126,132.2717,132.1089,132.2374,22329.0
2017-05-04 10:35:00,154.29,154.29,153.75,153.75,18763.0,132.2203,132.2203,131.7575,131.7575,18763.0
2017-05-04 10:40:00,153.66,153.69,153.29,153.48,14751.0,131.6804,131.7061,131.3633,131.5262,14751.0
2017-05-04 10:45:00,153.47,153.56,153.4,153.45,16040.0,131.5176,131.5947,131.4576,131.5005,16040.0
2017-05-04 10:50:00,153.43,153.86,153.37,153.71,15856.0,131.4833,131.8518,131.4319,131.7233,15856.0
2017-05-04 10:55:00,153.73,153.73,153.47,153.6,23748.0,131.7404,131.7404,131.5176,131.629,23748.0
2017-05-04 11:00:00,153.6,153.85,153.6,153.76,10698.0,131.629,131.8432,131.629,131.7661,10698.0
2017-05-04 11:05:00,153.8,153.8,153.53,153.58,14216.0,131.8004,131.8004,131.569,131.6119,14216.0
2017-05-04 11:10:00,153.54,153.76,153.54,153.72,10010.0,131.5776,131.7661,131.5776,131.7318,10010.0
2017-05-04 11:15:00,153.63,153.91,153.61,153.91,5757.0,131.6547,131.8947,131.6376,131.8947,5757.0
2017-05-04 11:20:00,153.91,153.98,153.83,153.96,11860.0,131.8947,131.9546,131.8261,131.9375,11860.0
2017-05-04 11:25:00,153.93,153.99,153.75,153.96,7606.0,131.9118,131.9632,131.7575,131.9375,7606.0
2017-05-04 11:30:00,153.99,154.25,153.97,154.25,10990.0,131.9632,132.186,131.9461,132.186,10990.0
2017-05-04 11:35:00,154.29,154.49,154.26,154.46,7662.0,132.2203,132.3917,132.1946,132.366,7662.0
2017-05-04 11:40:00,154.44,154.73,154.39,154.68,22337.0,132.3488,132.5974,132.306,132.5545,22337.0
2017-05-04 11:45:00,154.73,154.88,154.62,154.88,13277.0,132.5974,132.7259,132.5031,132.7259,13277.0
2017-05-04 11:50:00,154.83,155.19,154.83,155.15,13545.0,132.6831,132.9916,132.6831,132.9573,13545.0
2017-05-04 11:55:00,155.14,155.16,154.75,154.75,14727.0,132.9487,132.9659,132.6145,132.6145,14727.0
2017-05-04 12:00:00,154.76,155.0,154.7,154.77,22632.0,132.6231,132.8287,132.5717,132.6316,22632.0
2017-05-04 12:05:00,154.75,154.95,154.75,154.8,15592.0,132.6145,132.7859,132.6145,132.6573,15592.0
2017-05-04 12:10:00,154.77,154.78,154.44,154.44,26654.0,132.6316,132.6402,132.3488,132.3488,26654.0
2017-05-04 12:15:00,154.42,154.6,154.31,154.31,5071.0,132.3317,132.486,132.2374,132.2374,5071.0
2017-05-04 12:20:00,154.32,154.63,154.32,154.62,4147.0,132.246,132.5117,132.246,132.5031,4147.0
2017-05-04 12:25:00,154.61,154.86,154.59,154.77,13808.0,132.4945,132.7088,132.4774,132.6316,13808.0
2017-05-04 12:30:00,154.76,154.76,154.5,154.58,11463.0,132.6231,132.6231,132.4003,132.4688,11463.0
2017-05-04 12:35:00,154.56,154.56,154.42,154.53,4536.0,132.4517,132.4517,132.3317,132.426,4536.0
2017-05-04 12:40:00,154.5,154.53,154.42,154.53,6574.0,132.4003,132.426,132.3317,132.426,6574.0
2017-05-04 12:45:00,154.51,154.66,154.43,154.66,9065.0,132.4088,132.5374,132.3403,132.5374,9065.0
2017-05-04 12:50:00,154.63,154.71,154.63,154.68,3800.0,132.5117,132.5802,132.5117,132.5545,3800.0
2017-05-04 12:55:00,154.67,154.79,154.66,154.72,7546.0,132.5459,132.6488,132.5374,132.5888,7546.0
2017-05-04 13:00:00,154.75,154.94,154.73,154.84,7090.0,132.6145,132.7773,132.5974,132.6916,7090.0
2017-05-04 13:05:00,154.86,154.91,154.75,154.8,6448.0,132.7088,132.7516,132.6145,132.6573,6448.0
2017-05-04 13:10:00,154.76,154.79,154.51,154.51,8801.0,132.6231,132.6488,132.4088,132.4088,8801.0
2017-05-04 13:15:00,154.53,154.61,154.49,154.54,10320.0,132.426,132.4945,132.3917,132.4345,10320.0
2017-05-04 13:20:00,154.52,154.72,154.52,154.72,2297.0,132.4174,132.5888,132.4174,132.5888,2297.0
2017-05-04 13:25:00,154.7,154.75,154.67,154.7,7903.0,132.5717,132.6145,132.5459,132.5717,7903.0
2017-05-04 13:30:00,154.72,154.78,154.61,154.69,7271.0,132.5888,132.6402,132.4945,132.5631,7271.0
2017-05-04 13:35:00,154.73,154.86,154.71,154.84,3814.0,132.5974,132.7088,132.5802,132.6916,3814.0
2017-05-04 13:40:00,154.84,154.95,154.81,154.93,6938.0,132.6916,132.7859,132.6659,132.7688,6938.0
2017-05-04 13:45:00,155.0,155.26,155.0,155.25,5120.0,132.8287,133.0515,132.8287,133.043,5120.0
2017-05-04 13:50:00,155.21,155.24,155.04,155.11,11336.0,133.0087,133.0344,132.863,132.923,11336.0
2017-05-04 13:55:00,155.09,155.22,155.08,155.19,11354.0,132.9059,133.0173,132.8973,132.9916,11354.0
2017-05-04 14:00:00,155.18,155.31,155.16,155.3,7800.0,132.983,133.0944,132.9659,133.0858,7800.0
2017-05-04 14:05:00,155.34,155.38,155.28,155.34,8930.0,133.1201,133.1544,133.0687,133.1201,8930.0
2017-05-04 14:10:00,155.36,155.36,155.15,155.22,7488.0,133.1372,133.1372,132.9573,133.0173,7488.0
2017-05-04 14:15:00,155.23,155.44,155.22,155.23,17231.0,133.0258,133.2058,133.0173,133.0258,17231.0
2017-05-04 14:20:00,155.21,155.22,154.99,155.14,9142.0,133.0087,133.0173,132.8202,132.9487,9142.0
2017-05-04 14:25:00,155.19,155.41,155.19,155.41,6310.0,132.9916,133.1801,132.9916,133.1801,6310.0
2017-05-04 14:30:00,155.38,155.5,155.37,155.41,13101.0,133.1544,133.2572,133.1458,133.1801,13101.0
2017-05-04 14:35:00,155.39,155.4,155.18,155.32,11466.0,133.163,133.1715,132.983,133.103,11466.0
2017-05-04 14:40:00,155.33,155.33,155.18,155.18,7422.0,133.1115,133.1115,132.983,132.983,7422.0
2017-05-04 14:45:00,155.16,155.33,155.1,155.31,8689.0,132.9659,133.1115,132.9144,133.0944,8689.0
2017-05-04 14:50:00,155.32,155.42,155.3,155.42,17321.0,133.103,133.1887,133.0858,133.1887,17321.0
2017-05-04 14:55:00,155.41,155.41,154.99,155.03,20018.0,133.1801,133.1801,132.8202,132.8544,20018.0
2017-05-04 15:00:00,155.03,155.06,154.77,154.91,12179.0,132.8544,132.8802,132.6316,132.7516,12179.0
2017-05-04 15:05:00,154.88,154.96,154.76,154.78,14581.0,132.7259,132.7945,132.6231,132.6402,14581.0
2017-05-04 15:10:00,154.7,154.83,154.7,154.78,8203.0,132.5717,132.6831,132.5717,132.6402,8203.0
2017-05-04 15:15:00,154.78,155.06,154.78,155.01,10347.0,132.6402,132.8802,132.6402,132.8373,10347.0
2017-05-04 15:20:00,155.01,155.15,154.91,155.13,21400.0,132.8373,132.9573,132.7516,132.9401,21400.0
2017-05-04 15:25:00,155.14,155.18,154.97,155.02,18322.0,132.9487,132.983,132.803,132.8459,18322.0
2017-05-04 15:30:00,155.0,155.02,154.91,154.92,17494.0,132.8287,132.8459,132.7516,132.7602,17494.0
2017-05-04 15:35:00,154.93,154.99,154.83,154.96,16196.0,132.7688,132.8202,132.6831,132.7945,16196.0
2017-05-04 15:40:00,154.95,155.0,154.89,155.0,18698.0,132.7859,132.8287,132.7345,132.8287,18698.0
2017-05-04 15:45:00,154.98,155.03,154.82,154.85,29366.0,132.8116,132.8544,132.6745,132.7002,29366.0
2017-05-04 15:50:00,154.85,154.99,154.82,154.89,36205.0,132.7002,132.8202,132.6745,132.7345,36205.0
2017-05-04 15:55:00,154.89,154.96,154.78,154.91,54157.0,132.7345,132.7945,132.6402,132.7516,54157.0
2017-05-05 09:30:00,155.23,155.44,154.93,155.16,9185.0,133.0258,133.2058,132.7688,132.9659,9185.0
2017-05-05 09:35:00,155.37,155.92,155.35,155.56,4324.0,133.1458,133.6171,133.1287,133.3086,4324.0
2017-05-05 09:40:00,155.48,155.49,155.2,155.27,3300.0,133.2401,133.2486,133.0001,133.0601,3300.0
2017-05-05 09:45:00,155.2,155.32,155.05,155.32,2938.0,133.0001,133.103,132.8716,133.103,2938.0
2017-05-05 09:50:00,155.27,155.45,155.21,155.45,3036.0,133.0601,133.2144,133.0087,133.2144,3036.0
2017-05-05 09:55:00,155.36,155.44,155.07,155.32,5797.0,133.1372,133.2058,132.8887,133.103,5797.0
2017-05-05 10:00:00,155.39,155.43,155.22,155.43,5789.0,133.163,133.1972,133.0173,133.1972,5789.0
2017-05-05 10:05:00,155.48,155.83,155.48,155.81,8001.0,133.2401,133.54,133.2401,133.5229,8001.0
2017-05-05 10:10:00,155.9,156.0,155.73,155.74,11348.0,133.6,133.6857,133.4543,133.4629,11348.0
2017-05-05 10:15:00,155.69,155.69,155.5,155.56,4825.0,133.42,133.42,133.2572,133.3086,4825.0
2017-05-05 10:20:00,155.6,155.73,155.57,155.68,3840.0,133.3429,133.4543,133.3172,133.4115,3840.0
2017-05-05 10:25:00,155.68,155.68,155.33,155.54,6741.0,133.4115,133.4115,133.1115,133.2915,6741.0
2017-05-05 10:30:00,155.5,155.61,155.28,155.29,5075.0,133.2572,133.3515,133.0687,133.0773,5075.0
2017-05-05 10:35:00,155.43,155.63,155.35,155.63,4570.0,133.1972,133.3686,133.1287,133.3686,4570.0
2017-05-05 10:40:00,155.67,155.67,155.53,155.67,6356.0,133.4029,133.4029,133.2829,133.4029,6356.0
2017-05-05 10:45:00,155.74,155.78,155.68,155.73,12642.0,133.4629,133.4972,133.4115,133.4543,12642.0
2017-05-05 10:50:00,155.77,155.91,155.77,155.9,2200.0,133.4886,133.6086,133.4886,133.6,2200.0
2017-05-05 10:55:00,155.98,155.98,155.73,155.81,8305.0,133.6686,133.6686,133.4543,133.5229,8305.0
2017-05-05 11:00:00,155.8,155.93,155.74,155.9,7516.0,133.5143,133.6257,133.4629,133.6,7516.0
2017-05-05 11:05:00,155.92,155.94,155.83,155.91,3175.0,133.6171,133.6343,133.54,133.6086,3175.0
2017-05-05 11:10:00,155.9,156.06,155.9,156.05,11661.0,133.6,133.7371,133.6,133.7285,11661.0
2017-05-05 11:15:00,156.07,156.07,155.92,155.96,9700.0,133.7457,133.7457,133.6171,133.6514,9700.0
2017-05-05 11:20:00,155.91,155.94,155.78,155.79,4700.0,133.6086,133.6343,133.4972,133.5057,4700.0
2017-05-05 11:25:00,155.79,155.85,155.7,155.76,8404.0,133.5057,133.5572,133.4286,133.48,8404.0
2017-05-05 11:30:00,155.8,155.91,155.8,155.91,3134.0,133.5143,133.6086,133.5143,133.6086,3134.0
2017-05-05 11:35:00,155.94,156.0,155.88,155.98,3387.0,133.6343,133.6857,133.5829,133.6686,3387.0
2017-05-05 11:40:00,156.0,156.03,155.9,155.95,3941.0,133.6857,133.7114,133.6,133.6429,3941.0
2017-05-05 11:45:00,155.97,156.05,155.96,156.01,3874.0,133.66,133.7285,133.6514,133.6943,3874.0
2017-05-05 11:50:00,156.03,156.23,155.95,156.22,6579.0,133.7114,133.8828,133.6429,133.8742,6579.0
2017-05-05 11:55:00,156.22,156.34,156.16,156.31,5313.0,133.8742,133.9771,133.8228,133.9514,5313.0
2017-05-05 12:00:00,156.33,156.33,156.1,156.12,4070.0,133.9685,133.9685,133.7714,133.7885,4070.0
2017-05-05 12:05:00,156.09,156.09,156.04,156.06,1300.0,133.7628,133.7628,133.72,133.7371,1300.0
2017-05-05 12:10:00,156.05,156.1,156.0,156.1,2640.0,133.7285,133.7714,133.6857,133.7714,2640.0
2017-05-05 12:15:00,156.06,156.13,155.99,156.13,2340.0,133.7371,133.7971,133.6771,133.7971,2340.0
2017-05-05 12:20:00,156.16,156.16,156.04,156.04,4100.0,133.8228,133.8228,133.72,133.72,4100.0
2017-05-05 12:25:00,156.05,156.05,156.01,156.02,1900.0,133.7285,133.7285,133.6943,133.7028,1900.0
2017-05-05 12:30:00,156.0,156.0,155.85,155.86,4340.0,133.6857,133.6857,133.5572,133.5657,4340.0
2017-05-05 12:35:00,155.92,156.05,155.92,156.0,2060.0,133.6171,133.7285,133.6171,133.6857,2060.0
2017-05-05 12:40:00,156.01,156.12,156.01,156.1,1930.0,133.6943,133.7885,133.6943,133.7714,1930.0
2017-05-05 12:45:00,156.12,156.2,156.12,156.18,5034.0,133.7885,133.8571,133.7885,133.84,5034.0
2017-05-05 12:50:00,156.18,156.18,156.04,156.06,4100.0,133.84,133.84,133.72,133.7371,4100.0
2017-05-05 12:55:00,156.06,156.12,155.99,156.12,2681.0,133.7371,133.7885,133.6771,133.7885,2681.0
2017-05-05 13:00:00,156.14,156.18,156.14,156.16,1100.0,133.8057,133.84,133.8057,133.8228,1100.0
2017-05-05 13:05:00,156.2,156.2,156.05,156.1,3234.0,133.8571,133.8571,133.7285,133.7714,3234.0
2017-05-05 13:10:00,156.06,156.17,156.06,156.17,3200.0,133.7371,133.8314,133.7371,133.8314,3200.0
2017-05-05 13:15:00,156.14,156.22,156.12,156.21,2900.0,133.8057,133.8742,133.7885,133.8657,2900.0
2017-05-05 13:20:00,156.2,156.23,156.16,156.17,4100.0,133.8571,133.8828,133.8228,133.8314,4100.0
2017-05-05 13:25:00,156.18,156.23,156.15,156.22,3187.0,133.84,133.8828,133.8142,133.8742,3187.0
2017-05-05 13:30:00,156.2,156.22,156.13,156.13,2800.0,133.8571,133.8742,133.7971,133.7971,2800.0
2017-05-05 13:35:00,156.09,156.15,156.09,156.15,3215.0,133.7628,133.8142,133.7628,133.8142,3215.0
2017-05-05 13:40:00,156.11,156.18,156.11,156.13,3014.0,133.78,133.84,133.78,133.7971,3014.0
2017-05-05 13:45:00,156.1,156.17,156.09,156.17,2633.0,133.7714,133.8314,133.7628,133.8314,2633.0
2017-05-05 13:50:00,156.17,156.24,156.16,156.21,4415.0,133.8314,133.8914,133.8228,133.8657,4415.0
2017-05-05 13:55:00,156.24,156.27,156.18,156.18,2700.0,133.8914,133.9171,133.84,133.84,2700.0
2017-05-05 14:00:00,156.15,156.23,156.14,156.19,7600.0,133.8142,133.8828,133.8057,133.8485,7600.0
2017-05-05 14:05:00,156.18,156.21,156.09,156.15,3333.0,133.84,133.8657,133.7628,133.8142,3333.0
2017-05-05 14:10:00,156.13,156.15,156.09,156.13,4100.0,133.7971,133.8142,133.7628,133.7971,4100.0
2017-05-05 14:15:00,156.14,156.17,156.11,156.13,4800.0,133.8057,133.8314,133.78,133.7971,4800.0
2017-05-05 14:20:00,156.12,156.12,156.0,156.06,3593.0,133.7885,133.7885,133.6857,133.7371,3593.0
2017-05-05 14:25:00,156.08,156.11,156.05,156.05,3099.0,133.7543,133.78,133.7285,133.7285,3099.0
2017-05-05 14:30:00,156.07,156.07,155.9,155.9,7080.0,133.7457,133.7457,133.6,133.6,7080.0
2017-05-05 14:35:00,155.91,156.01,155.91,156.01,3285.0,133.6086,133.6943,133.6086,133.6943,3285.0
2017-05-05 14:40:00,156.01,156.14,156.0,156.14,2889.0,133.6943,133.8057,133.6857,133.8057,2889.0
2017-05-05 14:45:00,156.12,156.16,156.06,156.16,5000.0,133.7885,133.8228,133.7371,133.8228,5000.0
2017-05-05 14:50:00,156.15,156.16,156.02,156.09,3610.0,133.8142,133.8228,133.7028,133.7628,3610.0
2017-05-05 14:55:00,156.11,156.13,156.08,156.11,4009.0,133.78,133.7971,133.7543,133.78,4009.0
2017-05-05 15:00:00,156.11,156.19,156.07,156.14,7297.0,133.78,133.8485,133.7457,133.8057,7297.0
2017-05-05 15:05:00,156.17,156.29,156.14,156.22,6320.0,133.8314,133.9342,133.8057,133.8742,6320.0
2017-05-05 15:10:00,156.26,156.29,156.23,156.25,7942.0,133.9085,133.9342,133.8828,133.8999,7942.0
2017-05-05 15:15:00,156.25,156.35,156.2,156.33,6225.0,133.8999,133.9856,133.8571,133.9685,6225.0
2017-05-05 15:20:00,156.34,156.49,156.34,156.49,11293.0,133.9771,134.1056,133.9771,134.1056,11293.0
2017-05-05 15:25:00,156.47,156.49,156.4,156.4,7033.0,134.0885,134.1056,134.0285,134.0285,7033.0
2017-05-05 15:30:00,156.41,156.45,156.39,156.42,9219.0,134.0371,134.0713,134.0199,134.0456,9219.0
2017-05-05 15:35:00,156.42,156.43,156.34,156.35,11813.0,134.0456,134.0542,133.9771,133.9856,11813.0
2017-05-05 15:40:00,156.34,156.42,156.33,156.37,11929.0,133.9771,134.0456,133.9685,134.0028,11929.0
2017-05-05 15:45:00,156.35,156.44,156.35,156.41,14257.0,133.9856,134.0628,133.9856,134.0371,14257.0
2017-05-05 15:50:00,156.41,156.42,156.35,156.39,19904.0,134.0371,134.0456,133.9856,134.0199,19904.0
2017-05-05 15:55:00,156.39,156.4,156.25,156.4,44972.0,134.0199,134.0285,133.8999,134.0285,44972.0
2017-05-08 09:30:00,156.48,156.82,156.07,156.31,10393.0,134.097,134.3884,133.7457,133.9514,10393.0
2017-05-08 09:35:00,156.15,156.25,155.66,155.73,6072.0,133.8142,133.8999,133.3943,133.4543,6072.0
2017-05-08 09:40:00,155.65,155.87,155.62,155.62,5333.0,133.3858,133.5743,133.3601,133.3601,5333.0
2017-05-08 09:45:00,155.7,156.04,155.39,156.01,13734.0,133.4286,133.72,133.163,133.6943,13734.0
2017-05-08 09:50:00,155.97,156.06,155.91,155.98,5995.0,133.66,133.7371,133.6086,133.6686,5995.0
2017-05-08 09:55:00,155.97,156.1,155.92,156.07,15246.0,133.66,133.7714,133.6171,133.7457,15246.0
2017-05-08 10:00:00,156.07,156.16,155.98,156.16,9174.0,133.7457,133.8228,133.6686,133.8228,9174.0
2017-05-08 10:05:00,156.14,156.33,156.03,156.28,7706.0,133.8057,133.9685,133.7114,133.9256,7706.0
2017-05-08 10:10:00,156.25,156.28,155.95,156.02,9236.0,133.8999,133.9256,133.6429,133.7028,9236.0
2017-05-08 10:15:00,156.03,156.03,155.83,155.85,7711.0,133.7114,133.7114,133.54,133.5572,7711.0
2017-05-08 10:20:00,155.84,155.9,155.66,155.72,6052.0,133.5486,133.6,133.3943,133.4457,6052.0
2017-05-08 10:25:00,155.71,155.71,155.56,155.64,4281.0,133.4372,133.4372,133.3086,133.3772,4281.0
2017-05-08 10:30:00,155.6,155.75,155.5,155.74,2340.0,133.3429,133.4715,133.2572,133.4629,2340.0
2017-05-08 10:35:00,155.77,155.8,155.65,155.75,3336.0,133.4886,133.5143,133.3858,133.4715,3336.0
2017-05-08 10:40:00,155.73,155.94,155.72,155.94,2924.0,133.4543,133.6343,133.4457,133.6343,2924.0
2017-05-08 10:45:00,155.95,156.0,155.7,155.71,5393.0,133.6429,133.6857,133.4286,133.4372,5393.0
2017-05-08 10:50:00,155.72,155.72,155.38,155.42,7110.0,133.4457,133.4457,133.1544,133.1887,7110.0
2017-05-08 10:55:00,155.39,155.5,155.39,155.5,2924.0,133.163,133.2572,133.163,133.2572,2924.0
2017-05-08 11:00:00,155.55,155.57,155.48,155.52,5865.0,133.3001,133.3172,133.2401,133.2744,5865.0
2017-05-08 11:05:00,155.57,155.58,155.39,155.39,4646.0,133.3172,133.3258,133.163,133.163,4646.0
2017-05-08 11:10:00,155.35,155.35,155.25,155.34,6289.0,133.1287,133.1287,133.043,133.1201,6289.0
2017-05-08 11:15:00,155.34,155.56,155.3,155.56,2766.0,133.1201,133.3086,133.0858,133.3086,2766.0
2017-05-08 11:20:00,155.59,155.59,155.46,155.46,5013.0,133.3343,133.3343,133.2229,133.2229,5013.0
2017-05-08 11:25:00,155.47,155.62,155.47,155.61,4100.0,133.2315,133.3601,133.2315,133.3515,4100.0
2017-05-08 11:30:00,155.64,155.74,155.63,155.74,3839.0,133.3772,133.4629,133.3686,133.4629,3839.0
2017-05-08 11:35:00,155.76,155.76,155.63,155.74,5163.0,133.48,133.48,133.3686,133.4629,5163.0
2017-05-08 11:40:00,155.76,155.76,155.53,155.53,4100.0,133.48,133.48,133.2829,133.2829,4100.0
2017-05-08 11:45:00,155.51,155.53,155.4,155.4,4000.0,133.2658,133.2829,133.1715,133.1715,4000.0
2017-05-08 11:50:00,155.41,155.58,155.4,155.51,5160.0,133.1801,133.3258,133.1715,133.2658,5160.0
2017-05-08 11:55:00,155.47,155.59,155.41,155.45,4515.0,133.2315,133.3343,133.1801,133.2144,4515.0
2017-05-08 12:00:00,155.45,155.49,155.38,155.49,2500.0,133.2144,133.2486,133.1544,133.2486,2500.0
2017-05-08 12:05:00,155.44,155.57,155.44,155.57,3950.0,133.2058,133.3172,133.2058,133.3172,3950.0
2017-05-08 12:10:00,155.56,155.64,155.55,155.61,1860.0,133.3086,133.3772,133.3001,133.3515,1860.0
2017-05-08 12:15:00,155.57,155.58,155.51,155.58,2501.0,133.3172,133.3258,133.2658,133.3258,2501.0
2017-05-08 12:20:00,155.58,155.63,155.49,155.53,3824.0,133.3258,133.3686,133.2486,133.2829,3824.0
2017-05-08 12:25:00,155.58,155.61,155.49,155.53,1000.0,133.3258,133.3515,133.2486,133.2829,1000.0
2017-05-08 12:30:00,155.53,155.62,155.53,155.61,1600.0,133.2829,133.3601,133.2829,133.3515,1600.0
2017-05-08 12:35:00,155.62,155.79,155.61,155.79,2645.0,133.3601,133.5057,133.3515,133.5057,2645.0
2017-05-08 12:40:00,155.78,155.83,155.68,155.83,5931.0,133.4972,133.54,133.4115,133.54,5931.0
2017-05-08 12:45:00,155.82,155.86,155.72,155.86,3844.0,133.5314,133.5657,133.4457,133.5657,3844.0
2017-05-08 12:50:00,155.78,155.91,155.74,155.88,4285.0,133.4972,133.6086,133.4629,133.5829,4285.0
2017-05-08 12:55:00,155.88,155.88,155.82,155.82,2895.0,133.5829,133.5829,133.5314,133.5314,2895.0
2017-05-08 13:00:00,155.79,155.87,155.78,155.84,2450.0,133.5057,133.5743,133.4972,133.5486,2450.0
2017-05-08 13:05:00,155.84,155.84,155.74,155.8,4200.0,133.5486,133.5486,133.4629,133.5143,4200.0
2017-05-08 13:10:00,155.82,155.85,155.7,155.7,4797.0,133.5314,133.5572,133.4286,133.4286,4797.0
2017-05-08 13:15:00,155.7,155.74,155.7,155.74,2253.0,133.4286,133.4629,133.4286,133.4629,2253.0
2017-05-08 13:20:00,155.76,155.76,155.68,155.72,2700.0,133.48,133.48,133.4115,133.4457,2700.0
2017-05-08 13:25:00,155.76,155.79,155.73,155.76,3400.0,133.48,133.5057,133.4543,133.48,3400.0
2017-05-08 13:30:00,155.7,155.74,155.67,155.71,4871.0,133.4286,133.4629,133.4029,133.4372,4871.0
2017-05-08 13:35:00,155.72,155.76,155.71,155.76,2650.0,133.4457,133.48,133.4372,133.48,2650.0
2017-05-08 13:40:00,155.78,155.79,155.7,155.79,5458.0,133.4972,133.5057,133.4286,133.5057,5458.0
2017-05-08 13:45:00,155.78,155.83,155.72,155.79,7197.0,133.4972,133.54,133.4457,133.5057,7197.0
2017-05-08 13:50:00,155.81,155.91,155.8,155.89,3800.0,133.5229,133.6086,133.5143,133.5914,3800.0
2017-05-08 13:55:00,155.89,156.0,155.84,155.87,6760.0,133.5914,133.6857,133.5486,133.5743,6760.0
2017-05-08 14:00:00,155.87,155.87,155.76,155.85,3739.0,133.5743,133.5743,133.48,133.5572,3739.0
2017-05-08 14:05:00,155.87,155.93,155.85,155.86,2700.0,133.5743,133.6257,133.5572,133.5657,2700.0
2017-05-08 14:10:00,155.88,155.89,155.82,155.82,2628.0,133.5829,133.5914,133.5314,133.5314,2628.0
2017-05-08 14:15:00,155.85,155.85,155.67,155.73,3800.0,133.5572,133.5572,133.4029,133.4543,3800.0
2017-05-08 14:20:00,155.76,155.87,155.76,155.87,3045.0,133.48,133.5743,133.48,133.5743,3045.0
2017-05-08 14:25:00,155.89,155.94,155.84,155.89,5500.0,133.5914,133.6343,133.5486,133.5914,5500.0
2017-05-08 14:30:00,155.88,155.94,155.84,155.94,2184.0,133.5829,133.6343,133.5486,133.6343,2184.0
2017-05-08 14:35:00,155.88,155.96,155.84,155.95,6500.0,133.5829,133.6514,133.5486,133.6429,6500.0
2017-05-08 14:40:00,155.96,156.0,155.79,155.81,9115.0,133.6514,133.6857,133.5057,133.5229,9115.0
2017-05-08 14:45:00,155.81,155.9,155.81,155.86,4843.0,133.5229,133.6,133.5229,133.5657,4843.0
2017-05-08 14:50:00,155.89,155.94,155.87,155.93,5106.0,133.5914,133.6343,133.5743,133.6257,5106.0
2017-05-08 14:55:00,155.93,156.0,155.86,155.98,6656.0,133.6257,133.6857,133.5657,133.6686,6656.0
2017-05-08 15:00:00,156.01,156.01,155.85,155.96,6239.0,133.6943,133.6943,133.5572,133.6514,6239.0
2017-05-08 15:05:00,155.97,156.0,155.93,155.99,10216.0,133.66,133.6857,133.6257,133.6771,10216.0
2017-05-08 15:10:00,155.99,156.01,155.91,156.01,4925.0,133.6771,133.6943,133.6086,133.6943,4925.0
2017-05-08 15:15:00,156.02,156.09,155.99,156.03,5093.0,133.7028,133.7628,133.6771,133.7114,5093.0
2017-05-08 15:20:00,156.04,156.04,155.91,155.91,8805.0,133.72,133.72,133.6086,133.6086,8805.0
2017-05-08 15:25:00,155.9,155.91,155.78,155.82,9340.0,133.6,133.6086,133.4972,133.5314,9340.0
2017-05-08 15:30:00,155.81,155.83,155.78,155.79,7228.0,133.5229,133.54,133.4972,133.5057,7228.0
2017-05-08 15:35:00,155.8,155.83,155.74,155.79,10071.0,133.5143,133.54,133.4629,133.5057,10071.0
2017-05-08 15:40:00,155.78,155.82,155.67,155.77,13309.0,133.4972,133.5314,133.4029,133.4886,13309.0
2017-05-08 15:45:00,155.75,155.77,155.67,155.77,10765.0,133.4715,133.4886,133.4029,133.4886,10765.0
2017-05-08 15:50:00,155.78,155.93,155.78,155.9,23396.0,133.4972,133.6257,133.4972,133.6,23396.0
2017-05-08 15:55:00,155.91,156.13,155.91,156.08,35899.0,133.6086,133.7971,133.6086,133.7543,35899.0
2017-05-09 09:30:00,156.1,156.12,155.37,155.77,14375.0,133.7714,133.7885,133.1458,133.4886,14375.0
2017-05-09 09:35:00,155.84,156.25,155.64,155.72,8861.0,133.5486,133.8999,133.3772,133.4457,8861.0
2017-05-09 09:40:00,155.72,155.8,155.46,155.74,13511.0,133.4457,133.5143,133.2229,133.4629,13511.0
2017-05-09 09:45:00,155.85,156.12,155.85,156.05,3500.0,133.5572,133.7885,133.5572,133.7285,3500.0
2017-05-09 09:50:00,156.13,156.14,155.97,156.14,6414.0,133.7971,133.8057,133.66,133.8057,6414.0
2017-05-09 09:55:00,156.15,156.21,156.02,156.21,8970.0,133.8142,133.8657,133.7028,133.8657,8970.0
2017-05-09 10:00:00,156.16,156.2,156.01,156.04,4372.0,133.8228,133.8571,133.6943,133.72,4372.0
2017-05-09 10:05:00,155.98,156.29,155.94,156.29,6930.0,133.6686,133.9342,133.6343,133.9342,6930.0
2017-05-09 10:10:00,156.25,156.26,155.94,156.17,10676.0,133.8999,133.9085,133.6343,133.8314,10676.0
2017-05-09 10:15:00,156.17,156.34,156.14,156.28,6623.0,133.8314,133.9771,133.8057,133.9256,6623.0
2017-05-09 10:20:00,156.22,156.4,156.05,156.31,7400.0,133.8742,134.0285,133.7285,133.9514,7400.0
2017-05-09 10:25:00,156.33,156.61,156.31,156.53,3127.0,133.9685,134.2084,133.9514,134.1399,3127.0
2017-05-09 10:30:00,156.5,156.5,156.28,156.33,5002.0,134.1142,134.1142,133.9256,133.9685,5002.0
2017-05-09 10:35:00,156.29,156.36,156.24,156.36,4577.0,133.9342,133.9942,133.8914,133.9942,4577.0
2017-05-09 10:40:00,156.37,156.38,156.15,156.36,8739.0,134.0028,134.0113,133.8142,133.9942,8739.0
2017-05-09 10:45:00,156.42,156.49,156.33,156.35,3300.0,134.0456,134.1056,133.9685,133.9856,3300.0
2017-05-09 10:50:00,156.34,156.44,156.34,156.42,3225.0,133.9771,134.0628,133.9771,134.0456,3225.0
2017-05-09 10:55:00,156.37,156.59,156.24,156.56,10536.0,134.0028,134.1913,133.8914,134.1656,10536.0
2017-05-09 11:00:00,156.5,156.76,156.5,156.76,7381.0,134.1142,134.337,134.1142,134.337,7381.0
2017-05-09 11:05:00,156.67,156.69,156.59,156.68,4199.0,134.2599,134.277,134.1913,134.2684,4199.0
2017-05-09 11:10:00,156.7,156.71,156.52,156.63,5100.0,134.2856,134.2941,134.1313,134.2256,5100.0
2017-05-09 11:15:00,156.59,156.65,156.27,156.27,5900.0,134.1913,134.2427,133.9171,133.9171,5900.0
2017-05-09 11:20:00,156.27,156.34,156.25,156.34,1643.0,133.9171,133.9771,133.8999,133.9771,1643.0
2017-05-09 11:25:00,156.29,156.33,156.23,156.33,2286.0,133.9342,133.9685,133.8828,133.9685,2286.0
2017-05-09 11:30:00,156.34,156.48,156.34,156.45,5638.0,133.9771,134.097,133.9771,134.0713,5638.0
2017-05-09 11:35:00,156.42,156.66,156.4,156.55,6528.0,134.0456,134.2513,134.0285,134.157,6528.0
2017-05-09 11:40:00,156.57,156.71,156.57,156.68,3945.0,134.1742,134.2941,134.1742,134.2684,3945.0
2017-05-09 11:45:00,156.66,156.84,156.63,156.84,3959.0,134.2513,134.4055,134.2256,134.4055,3959.0
2017-05-09 11:50:00,156.81,156.95,156.8,156.95,2000.0,134.3798,134.4998,134.3713,134.4998,2000.0
2017-05-09 11:55:00,156.95,156.95,156.77,156.78,6201.0,134.4998,134.4998,134.3456,134.3541,6201.0
2017-05-09 12:00:00,156.8,156.98,156.8,156.98,2063.0,134.3713,134.5255,134.3713,134.5255,2063.0
2017-05-09 12:05:00,156.97,157.03,156.96,157.01,12731.0,134.5169,134.5684,134.5084,134.5512,12731.0
2017-05-09 12:10:00,157.04,157.15,157.04,157.07,4590.0,134.5769,134.6712,134.5769,134.6026,4590.0
2017-05-09 12:15:00,157.1,157.13,156.96,157.03,5291.0,134.6284,134.6541,134.5084,134.5684,5291.0
2017-05-09 12:20:00,156.99,156.99,156.72,156.76,3032.0,134.5341,134.5341,134.3027,134.337,3032.0
2017-05-09 12:25:00,156.71,156.76,156.7,156.71,800.0,134.2941,134.337,134.2856,134.2941,800.0
2017-05-09 12:30:00,156.71,156.73,156.63,156.69,3072.0,134.2941,134.3113,134.2256,134.277,3072.0
2017-05-09 12:35:00,156.69,156.72,156.62,156.72,2360.0,134.277,134.3027,134.217,134.3027,2360.0
2017-05-09 12:40:00,156.7,156.73,156.67,156.68,2070.0,134.2856,134.3113,134.2599,134.2684,2070.0
2017-05-09 12:45:00,156.66,156.75,156.64,156.64,3472.0,134.2513,134.3284,134.2342,134.2342,3472.0
2017-05-09 12:50:00,156.66,156.68,156.6,156.64,3533.0,134.2513,134.2684,134.1999,134.2342,3533.0
2017-05-09 12:55:00,156.6,156.6,156.41,156.42,4576.0,134.1999,134.1999,134.0371,134.0456,4576.0
2017-05-09 13:00:00,156.45,156.47,156.44,156.44,1700.0,134.0713,134.0885,134.0628,134.0628,1700.0
2017-05-09 13:05:00,156.48,156.56,156.48,156.51,3409.0,134.097,134.1656,134.097,134.1227,3409.0
2017-05-09 13:10:00,156.5,156.5,156.4,156.4,1710.0,134.1142,134.1142,134.0285,134.0285,1710.0
2017-05-09 13:15:00,156.45,156.54,156.45,156.51,6625.0,134.0713,134.1485,134.0713,134.1227,6625.0
2017-05-09 13:20:00,156.49,156.53,156.44,156.49,3442.0,134.1056,134.1399,134.0628,134.1056,3442.0
2017-05-09 13:25:00,156.44,156.44,156.22,156.32,3647.0,134.0628,134.0628,133.8742,133.9599,3647.0
2017-05-09 13:30:00,156.35,156.45,156.35,156.39,2825.0,133.9856,134.0713,133.9856,134.0199,2825.0
2017-05-09 13:35:00,156.41,156.53,156.41,156.47,2281.0,134.0371,134.1399,134.0371,134.0885,2281.0
2017-05-09 13:40:00,156.54,156.74,156.53,156.74,3600.0,134.1485,134.3198,134.1399,134.3198,3600.0
2017-05-09 13:45:00,156.77,156.78,156.69,156.69,3000.0,134.3456,134.3541,134.277,134.277,3000.0
2017-05-09 13:50:00,156.72,156.86,156.72,156.79,3849.0,134.3027,134.4227,134.3027,134.3627,3849.0
2017-05-09 13:55:00,156.81,156.95,156.81,156.95,3087.0,134.3798,134.4998,134.3798,134.4998,3087.0
2017-05-09 14:00:00,156.91,156.92,156.8,156.87,4321.0,134.4655,134.4741,134.3713,134.4313,4321.0
2017-05-09 14:05:00,156.8,156.81,156.72,156.75,2891.0,134.3713,134.3798,134.3027,134.3284,2891.0
2017-05-09 14:10:00,156.73,156.78,156.63,156.77,3715.0,134.3113,134.3541,134.2256,134.3456,3715.0
2017-05-09 14:15:00,156.75,156.84,156.71,156.79,1500.0,134.3284,134.4055,134.2941,134.3627,1500.0
2017-05-09 14:20:00,156.81,156.82,156.68,156.68,3389.0,134.3798,134.3884,134.2684,134.2684,3389.0
2017-05-09 14:25:00,156.66,156.71,156.66,156.68,1500.0,134.2513,134.2941,134.2513,134.2684,1500.0
2017-05-09 14:30:00,156.67,156.8,156.66,156.77,6475.0,134.2599,134.3713,134.2513,134.3456,6475.0
2017-05-09 14:35:00,156.77,156.81,156.72,156.81,4483.0,134.3456,134.3798,134.3027,134.3798,4483.0
2017-05-09 14:40:00,156.81,156.98,156.78,156.93,5509.0,134.3798,134.5255,134.3541,134.4827,5509.0
2017-05-09 14:45:00,156.95,157.02,156.92,157.02,8220.0,134.4998,134.5598,134.4741,134.5598,8220.0
2017-05-09 14:50:00,157.0,157.06,156.94,157.0,2700.0,134.5427,134.5941,134.4912,134.5427,2700.0
2017-05-09 14:55:00,157.0,157.05,156.99,157.03,3107.0,134.5427,134.5855,134.5341,134.5684,3107.0
2017-05-09 15:00:00,157.04,157.11,156.97,157.11,9096.0,134.5769,134.6369,134.5169,134.6369,9096.0
2017-05-09 15:05:00,157.08,157.19,157.08,157.14,3008.0,134.6112,134.7055,134.6112,134.6626,3008.0
2017-05-09 15:10:00,157.14,157.14,157.08,157.08,3595.0,134.6626,134.6626,134.6112,134.6112,3595.0
2017-05-09 15:15:00,157.12,157.14,156.98,157.0,6740.0,134.6455,134.6626,134.5255,134.5427,6740.0
2017-05-09 15:20:00,157.0,157.02,156.95,157.01,9496.0,134.5427,134.5598,134.4998,134.5512,9496.0
2017-05-09 15:25:00,157.02,157.13,157.02,157.02,11130.0,134.5598,134.6541,134.5598,134.5598,11130.0
2017-05-09 15:30:00,157.0,157.0,156.72,156.81,12314.0,134.5427,134.5427,134.3027,134.3798,12314.0
2017-05-09 15:35:00,156.83,156.88,156.64,156.79,31363.0,134.397,134.4398,134.2342,134.3627,31363.0
2017-05-09 15:40:00,156.8,156.85,156.69,156.78,20564.0,134.3713,134.4141,134.277,134.3541,20564.0
2017-05-09 15:45:00,156.79,157.06,156.78,156.98,35502.0,134.3627,134.5941,134.3541,134.5255,35502.0
2017-05-09 15:50:00,156.98,157.11,156.93,157.11,35959.0,134.5255,134.6369,134.4827,134.6369,35959.0
2017-05-09 15:55:00,157.1,157.28,157.08,157.14,48732.0,134.6284,134.7826,134.6112,134.6626,48732.0
2017-05-10 09:30:00,157.28,157.9,157.2,157.57,13374.0,134.7826,135.3139,134.714,135.0311,13374.0
2017-05-10 09:35:00,157.66,157.66,157.42,157.53,1700.0,135.1083,135.1083,134.9026,134.9968,1700.0
2017-05-10 09:40:00,157.53,157.6,157.28,157.28,5780.0,134.9968,135.0568,134.7826,134.7826,5780.0
2017-05-10 09:45:00,157.25,157.25,156.99,157.14,9003.0,134.7569,134.7569,134.5341,134.6626,9003.0
2017-05-10 09:50:00,157.08,157.12,156.83,157.11,4396.0,134.6112,134.6455,134.397,134.6369,4396.0
2017-05-10 09:55:00,157.13,157.28,157.13,157.25,3123.0,134.6541,134.7826,134.6541,134.7569,3123.0
2017-05-10 10:00:00,157.23,157.42,157.15,157.39,4655.0,134.7398,134.9026,134.6712,134.8769,4655.0
2017-05-10 10:05:00,157.34,157.7,157.34,157.67,10198.0,134.834,135.1425,134.834,135.1168,10198.0
2017-05-10 10:10:00,157.61,157.76,157.6,157.73,5125.0,135.0654,135.1939,135.0568,135.1682,5125.0
2017-05-10 10:15:00,157.75,157.81,157.65,157.7,12451.0,135.1854,135.2368,135.0997,135.1425,12451.0
2017-05-10 10:20:00,157.71,157.87,157.7,157.82,7221.0,135.1511,135.2882,135.1425,135.2454,7221.0
2017-05-10 10:25:00,157.82,157.88,157.62,157.79,17860.0,135.2454,135.2968,135.074,135.2197,17860.0
2017-05-10 10:30:00,157.8,157.89,157.69,157.7,4200.0,135.2282,135.3054,135.134,135.1425,4200.0
2017-05-10 10:35:00,157.56,157.68,157.56,157.56,1422.0,135.0226,135.1254,135.0226,135.0226,1422.0
2017-05-10 10:40:00,157.61,157.85,157.56,157.81,8623.0,135.0654,135.2711,135.0226,135.2368,8623.0
2017-05-10 10:45:00,157.88,158.09,157.88,158.08,12706.0,135.2968,135.4767,135.2968,135.4682,12706.0
2017-05-10 10:50:00,158.08,158.31,158.08,158.18,8761.0,135.4682,135.6653,135.4682,135.5539,8761.0
2017-05-10 10:55:00,158.13,158.2,158.12,158.17,5408.0,135.511,135.571,135.5025,135.5453,5408.0
2017-05-10 11:00:00,158.19,158.29,158.13,158.29,6172.0,135.5624,135.6481,135.511,135.6481,6172.0
2017-05-10 11:05:00,158.31,158.39,158.3,158.39,6400.0,135.6653,135.7338,135.6567,135.7338,6400.0
2017-05-10 11:10:00,158.32,158.4,158.28,158.28,4145.0,135.6738,135.7424,135.6396,135.6396,4145.0
2017-05-10 11:15:00,158.25,158.38,158.24,158.33,3644.0,135.6139,135.7253,135.6053,135.6824,3644.0
2017-05-10 11:20:00,158.24,158.34,158.22,158.34,3997.0,135.6053,135.691,135.5881,135.691,3997.0
2017-05-10 11:25:00,158.37,158.45,158.29,158.29,6350.0,135.7167,135.7852,135.6481,135.6481,6350.0
2017-05-10 11:30:00,158.32,158.37,158.29,158.34,7376.0,135.6738,135.7167,135.6481,135.691,7376.0
2017-05-10 11:35:00,158.37,158.41,158.33,158.37,3293.0,135.7167,135.751,135.6824,135.7167,3293.0
2017-05-10 11:40:00,158.41,158.52,158.39,158.52,5624.0,135.751,135.8452,135.7338,135.8452,5624.0
2017-05-10 11:45:00,158.53,158.75,158.46,158.6,7076.0,135.8538,136.0423,135.7938,135.9138,7076.0
2017-05-10 11:50:00,158.6,158.68,158.58,158.68,2535.0,135.9138,135.9823,135.8967,135.9823,2535.0
2017-05-10 11:55:00,158.65,158.77,158.6,158.6,3000.0,135.9566,136.0595,135.9138,135.9138,3000.0
2017-05-10 12:00:00,158.57,158.65,158.53,158.6,2898.0,135.8881,135.9566,135.8538,135.9138,2898.0
2017-05-10 12:05:00,158.65,158.68,158.5,158.5,3000.0,135.9566,135.9823,135.8281,135.8281,3000.0
2017-05-10 12:10:00,158.5,158.51,158.5,158.51,200.0,135.8281,135.8367,135.8281,135.8367,200.0
2017-05-10 12:15:00,158.48,158.53,158.46,158.53,3163.0,135.811,135.8538,135.7938,135.8538,3163.0
2017-05-10 12:20:00,158.52,158.52,158.33,158.34,7031.0,135.8452,135.8452,135.6824,135.691,7031.0
2017-05-10 12:25:00,158.34,158.34,158.25,158.28,650.0,135.691,135.691,135.6139,135.6396,650.0
2017-05-10 12:30:00,158.28,158.37,158.28,158.37,1502.0,135.6396,135.7167,135.6396,135.7167,1502.0
2017-05-10 12:35:00,158.34,158.37,158.13,158.13,2900.0,135.691,135.7167,135.511,135.511,2900.0
2017-05-10 12:40:00,158.11,158.16,158.07,158.16,1899.0,135.4939,135.5367,135.4596,135.5367,1899.0
2017-05-10 12:45:00,158.18,158.25,158.13,158.24,4880.0,135.5539,135.6139,135.511,135.6053,4880.0
2017-05-10 12:50:00,158.22,158.22,158.17,158.17,1420.0,135.5881,135.5881,135.5453,135.5453,1420.0
2017-05-10 12:55:00,158.19,158.22,158.19,158.2,2879.0,135.5624,135.5881,135.5624,135.571,2879.0
2017-05-10 13:00:00,158.25,158.31,158.25,158.26,3201.0,135.6139,135.6653,135.6139,135.6224,3201.0
2017-05-10 13:05:00,158.27,158.33,158.17,158.22,3776.0,135.631,135.6824,135.5453,135.5881,3776.0
2017-05-10 13:10:00,158.17,158.19,158.04,158.04,2300.0,135.5453,135.5624,135.4339,135.4339,2300.0
2017-05-10 13:15:00,158.03,158.09,158.0,158.0,3857.0,135.4253,135.4767,135.3996,135.3996,3857.0
2017-05-10 13:20:00,158.0,158.06,157.93,157.95,3317.0,135.3996,135.451,135.3396,135.3568,3317.0
2017-05-10 13:25:00,157.93,157.99,157.93,157.97,2050.0,135.3396,135.391,135.3396,135.3739,2050.0
2017-05-10 13:30:00,157.95,157.97,157.77,157.77,2774.0,135.3568,135.3739,135.2025,135.2025,2774.0
2017-05-10 13:35:00,157.77,157.77,157.6,157.72,5216.0,135.2025,135.2025,135.0568,135.1597,5216.0
2017-05-10 13:40:00,157.75,157.82,157.69,157.69,3795.0,135.1854,135.2454,135.134,135.134,3795.0
2017-05-10 13:45:00,157.7,157.86,157.7,157.86,4800.0,135.1425,135.2796,135.1425,135.2796,4800.0
2017-05-10 13:50:00,157.85,157.86,157.78,157.83,7883.0,135.2711,135.2796,135.2111,135.2539,7883.0
2017-05-10 13:55:00,157.84,157.89,157.67,157.68,5120.0,135.2625,135.3054,135.1168,135.1254,5120.0
2017-05-10 14:00:00,157.67,157.71,157.5,157.63,11834.0,135.1168,135.1511,134.9711,135.0825,11834.0
2017-05-10 14:05:00,157.55,157.63,157.55,157.63,3423.0,135.014,135.0825,135.014,135.0825,3423.0
2017-05-10 14:10:00,157.65,157.7,157.59,157.67,5223.0,135.0997,135.1425,135.0483,135.1168,5223.0
2017-05-10 14:15:00,157.68,157.76,157.66,157.67,6449.0,135.1254,135.1939,135.1083,135.1168,6449.0
2017-05-10 14:20:00,157.68,157.72,157.37,157.37,9547.0,135.1254,135.1597,134.8597,134.8597,9547.0
2017-05-10 14:25:00,157.38,157.56,157.31,157.4,8334.0,134.8683,135.0226,134.8083,134.8854,8334.0
2017-05-10 14:30:00,157.42,157.57,157.38,157.51,5500.0,134.9026,135.0311,134.8683,134.9797,5500.0
2017-05-10 14:35:00,157.52,157.55,157.33,157.33,5525.0,134.9883,135.014,134.8255,134.8255,5525.0
2017-05-10 14:40:00,157.37,157.47,157.35,157.42,4909.0,134.8597,134.9454,134.8426,134.9026,4909.0
2017-05-10 14:45:00,157.44,157.53,157.41,157.42,7723.0,134.9197,134.9968,134.894,134.9026,7723.0
2017-05-10 14:50:00,157.42,157.53,157.3,157.35,10083.0,134.9026,134.9968,134.7997,134.8426,10083.0
2017-05-10 14:55:00,157.37,157.51,157.37,157.41,11834.0,134.8597,134.9797,134.8597,134.894,11834.0
2017-05-10 15:00:00,157.4,157.64,157.39,157.64,4754.0,134.8854,135.0911,134.8769,135.0911,4754.0
2017-05-10 15:05:00,157.66,157.73,157.55,157.55,5277.0,135.1083,135.1682,135.014,135.014,5277.0
2017-05-10 15:10:00,157.53,157.57,157.37,157.43,7523.0,134.9968,135.0311,134.8597,134.9112,7523.0
2017-05-10 15:15:00,157.44,157.53,157.32,157.34,14131.0,134.9197,134.9968,134.8169,134.834,14131.0
2017-05-10 15:20:00,157.27,157.54,157.27,157.53,11436.0,134.774,135.0054,134.774,134.9968,11436.0
2017-05-10 15:25:00,157.56,157.62,157.49,157.62,8903.0,135.0226,135.074,134.9626,135.074,8903.0
2017-05-10 15:30:00,157.62,157.72,157.46,157.49,18161.0,135.074,135.1597,134.9369,134.9626,18161.0
2017-05-10 15:35:00,157.49,157.55,157.39,157.55,7003.0,134.9626,135.014,134.8769,135.014,7003.0
2017-05-10 15:40:00,157.54,157.56,157.43,157.44,8067.0,135.0054,135.0226,134.9112,134.9197,8067.0
2017-05-10 15:45:00,157.44,157.74,157.44,157.74,29719.0,134.9197,135.1768,134.9197,135.1768,29719.0
2017-05-10 15:50:00,157.73,157.82,157.45,157.46,41979.0,135.1682,135.2454,134.9283,134.9369,41979.0
2017-05-10 15:55:00,157.45,157.66,157.43,157.61,67880.0,134.9283,135.1083,134.9112,135.0654,67880.0
2017-05-11 09:30:00,156.38,157.21,155.97,157.05,10906.0,134.6606,135.3753,134.3075,135.2375,10906.0
2017-05-11 09:35:00,157.06,157.31,155.89,156.18,8115.0,135.2462,135.4614,134.2387,134.4884,8115.0
2017-05-11 09:40:00,156.11,156.34,155.98,156.03,6244.0,134.4281,134.6262,134.3162,134.3592,6244.0
2017-05-11 09:45:00,156.17,156.17,155.36,155.36,6802.0,134.4798,134.4798,133.7823,133.7823,6802.0
2017-05-11 09:50:00,155.43,155.52,155.17,155.4,6730.0,133.8425,133.92,133.6187,133.8167,6730.0
2017-05-11 09:55:00,155.32,155.32,155.05,155.31,6000.0,133.7478,133.7478,133.5153,133.7392,6000.0
2017-05-11 10:00:00,155.37,155.41,154.76,154.94,8523.0,133.7909,133.8253,133.2656,133.4206,8523.0
2017-05-11 10:05:00,155.0,155.76,155.0,155.38,9366.0,133.4723,134.1267,133.4723,133.7995,9366.0
2017-05-11 10:10:00,155.57,156.03,155.32,156.03,6252.0,133.9631,134.3592,133.7478,134.3592,6252.0
2017-05-11 10:15:00,155.88,155.91,155.65,155.65,4291.0,134.23,134.2559,134.032,134.032,4291.0
2017-05-11 10:20:00,155.63,155.64,155.19,155.19,3924.0,134.0148,134.0234,133.6359,133.6359,3924.0
2017-05-11 10:25:00,155.11,155.56,155.08,155.55,6186.0,133.567,133.9545,133.5412,133.9459,6186.0
2017-05-11 10:30:00,155.55,155.8,155.48,155.76,4274.0,133.9459,134.1612,133.8856,134.1267,4274.0
2017-05-11 10:35:00,155.74,155.81,155.52,155.52,4428.0,134.1095,134.1698,133.92,133.92,4428.0
2017-05-11 10:40:00,155.6,156.09,155.6,156.09,5910.0,133.9889,134.4109,133.9889,134.4109,5910.0
2017-05-11 10:45:00,156.14,156.24,155.99,155.99,4655.0,134.4539,134.54,134.3248,134.3248,4655.0
2017-05-11 10:50:00,155.92,156.06,155.8,156.06,12117.0,134.2645,134.385,134.1612,134.385,12117.0
2017-05-11 10:55:00,156.11,156.38,156.11,156.3,9652.0,134.4281,134.6606,134.4281,134.5917,9652.0
2017-05-11 11:00:00,156.33,156.44,156.27,156.44,5509.0,134.6175,134.7123,134.5659,134.7123,5509.0
2017-05-11 11:05:00,156.4,156.58,156.3,156.58,5503.0,134.6778,134.8328,134.5917,134.8328,5503.0
2017-05-11 11:10:00,156.58,156.66,156.5,156.59,7820.0,134.8328,134.9017,134.7639,134.8414,7820.0
2017-05-11 11:15:00,156.61,156.84,156.61,156.78,12782.0,134.8587,135.0567,134.8587,135.005,12782.0
2017-05-11 11:20:00,156.77,156.77,156.63,156.69,5500.0,134.9964,134.9964,134.8759,134.9275,5500.0
2017-05-11 11:25:00,156.69,156.83,156.67,156.67,4590.0,134.9275,135.0481,134.9103,134.9103,4590.0
2017-05-11 11:30:00,156.64,156.73,156.59,156.65,4855.0,134.8845,134.962,134.8414,134.8931,4855.0
2017-05-11 11:35:00,156.67,156.72,156.56,156.56,2600.0,134.9103,134.9534,134.8156,134.8156,2600.0
2017-05-11 11:40:00,156.61,156.69,156.59,156.64,3000.0,134.8587,134.9275,134.8414,134.8845,3000.0
2017-05-11 11:45:00,156.65,156.65,156.6,156.6,2500.0,134.8931,134.8931,134.85,134.85,2500.0
2017-05-11 11:50:00,156.58,156.58,156.46,156.55,3377.0,134.8328,134.8328,134.7295,134.807,3377.0
2017-05-11 11:55:00,156.55,156.66,156.54,156.59,3909.0,134.807,134.9017,134.7984,134.8414,3909.0
2017-05-11 12:00:00,156.62,156.63,156.5,156.5,2700.0,134.8673,134.8759,134.7639,134.7639,2700.0
2017-05-11 12:05:00,156.52,156.6,156.51,156.54,3060.0,134.7812,134.85,134.7725,134.7984,3060.0
2017-05-11 12:10:00,156.49,156.49,156.34,156.34,1500.0,134.7553,134.7553,134.6262,134.6262,1500.0
2017-05-11 12:15:00,156.38,156.59,156.37,156.59,4371.0,134.6606,134.8414,134.652,134.8414,4371.0
2017-05-11 12:20:00,156.58,156.59,156.45,156.45,3794.0,134.8328,134.8414,134.7209,134.7209,3794.0
2017-05-11 12:25:00,156.46,156.5,156.39,156.49,2867.0,134.7295,134.7639,134.6692,134.7553,2867.0
2017-05-11 12:30:00,156.5,156.5,156.47,156.5,1200.0,134.7639,134.7639,134.7381,134.7639,1200.0
2017-05-11 12:35:00,156.5,156.56,156.45,156.45,5615.0,134.7639,134.8156,134.7209,134.7209,5615.0
2017-05-11 12:40:00,156.42,156.55,156.42,156.5,3150.0,134.695,134.807,134.695,134.7639,3150.0
2017-05-11 12:45:00,156.54,156.64,156.53,156.53,3252.0,134.7984,134.8845,134.7898,134.7898,3252.0
2017-05-11 12:50:00,156.51,156.51,156.37,156.42,4460.0,134.7725,134.7725,134.652,134.695,4460.0
2017-05-11 12:55:00,156.46,156.53,156.45,156.48,1000.0,134.7295,134.7898,134.7209,134.7467,1000.0
2017-05-11 13:00:00,156.49,156.5,156.39,156.42,5067.0,134.7553,134.7639,134.6692,134.695,5067.0
2017-05-11 13:05:00,156.41,156.6,156.4,156.56,4161.0,134.6864,134.85,134.6778,134.8156,4161.0
2017-05-11 13:10:00,156.51,156.62,156.51,156.6,1300.0,134.7725,134.8673,134.7725,134.85,1300.0
2017-05-11 13:15:00,156.63,156.69,156.59,156.63,3091.0,134.8759,134.9275,134.8414,134.8759,3091.0
2017-05-11 13:20:00,156.66,156.69,156.55,156.59,3686.0,134.9017,134.9275,134.807,134.8414,3686.0
2017-05-11 13:25:00,156.57,156.61,156.48,156.48,4401.0,134.8242,134.8587,134.7467,134.7467,4401.0
2017-05-11 13:30:00,156.47,156.61,156.47,156.61,3029.0,134.7381,134.8587,134.7381,134.8587,3029.0
2017-05-11 13:35:00,156.62,156.66,156.57,156.66,2743.0,134.8673,134.9017,134.8242,134.9017,2743.0
2017-05-11 13:40:00,156.64,156.83,156.63,156.82,3000.0,134.8845,135.0481,134.8759,135.0395,3000.0
2017-05-11 13:45:00,156.86,156.86,156.67,156.76,4300.0,135.0739,135.0739,134.9103,134.9878,4300.0
2017-05-11 13:50:00,156.76,156.79,156.72,156.78,1955.0,134.9878,135.0137,134.9534,135.005,1955.0
2017-05-11 13:55:00,156.81,156.84,156.74,156.83,3845.0,135.0309,135.0567,134.9706,135.0481,3845.0
2017-05-11 14:00:00,156.85,156.86,156.7,156.7,3630.0,135.0653,135.0739,134.9362,134.9362,3630.0
2017-05-11 14:05:00,156.7,156.7,156.52,156.59,7365.0,134.9362,134.9362,134.7812,134.8414,7365.0
2017-05-11 14:10:00,156.58,156.66,156.54,156.66,4350.0,134.8328,134.9017,134.7984,134.9017,4350.0
2017-05-11 14:15:00,156.63,156.95,156.56,156.94,8187.0,134.8759,135.1514,134.8156,135.1428,8187.0
2017-05-11 14:20:00,156.91,156.99,156.84,156.91,4900.0,135.117,135.1859,135.0567,135.117,4900.0
2017-05-11 14:25:00,156.93,156.94,156.85,156.88,2985.0,135.1342,135.1428,135.0653,135.0912,2985.0
2017-05-11 14:30:00,156.85,156.91,156.83,156.83,2743.0,135.0653,135.117,135.0481,135.0481,2743.0
2017-05-11 14:35:00,156.87,156.9,156.76,156.79,4256.0,135.0825,135.1084,134.9878,135.0137,4256.0
2017-05-11 14:40:00,156.79,156.89,156.79,156.82,6451.0,135.0137,135.0998,135.0137,135.0395,6451.0
2017-05-11 14:45:00,156.75,156.75,156.62,156.71,2557.0,134.9792,134.9792,134.8673,134.9448,2557.0
2017-05-11 14:50:00,156.7,156.7,156.6,156.67,5669.0,134.9362,134.9362,134.85,134.9103,5669.0
2017-05-11 14:55:00,156.66,156.67,156.56,156.61,7125.0,134.9017,134.9103,134.8156,134.8587,7125.0
2017-05-11 15:00:00,156.64,156.68,156.53,156.53,3878.0,134.8845,134.9189,134.7898,134.7898,3878.0
2017-05-11 15:05:00,156.51,156.6,156.49,156.52,7121.0,134.7725,134.85,134.7553,134.7812,7121.0
2017-05-11 15:10:00,156.55,156.73,156.54,156.73,5268.0,134.807,134.962,134.7984,134.962,5268.0
2017-05-11 15:15:00,156.74,156.78,156.67,156.71,5993.0,134.9706,135.005,134.9103,134.9448,5993.0
2017-05-11 15:20:00,156.7,156.72,156.56,156.61,8423.0,134.9362,134.9534,134.8156,134.8587,8423.0
2017-05-11 15:25:00,156.61,156.64,156.52,156.59,8328.0,134.8587,134.8845,134.7812,134.8414,8328.0
2017-05-11 15:30:00,156.57,156.63,156.49,156.61,10163.0,134.8242,134.8759,134.7553,134.8587,10163.0
2017-05-11 15:35:00,156.6,156.83,156.6,156.8,9848.0,134.85,135.0481,134.85,135.0223,9848.0
2017-05-11 15:40:00,156.82,156.86,156.74,156.84,8858.0,135.0395,135.0739,134.9706,135.0567,8858.0
2017-05-11 15:45:00,156.85,156.93,156.8,156.87,14474.0,135.0653,135.1342,135.0223,135.0825,14474.0
2017-05-11 15:50:00,156.87,156.91,156.74,156.78,17155.0,135.0825,135.117,134.9706,135.005,17155.0
2017-05-11 15:55:00,156.8,156.87,156.7,156.84,32728.0,135.0223,135.0825,134.9362,135.0567,32728.0
2017-05-12 09:30:00,156.47,156.73,156.07,156.73,4581.0,134.7381,134.962,134.3937,134.962,4581.0
2017-05-12 09:35:00,156.53,156.55,156.22,156.37,8461.0,134.7898,134.807,134.5228,134.652,8461.0
2017-05-12 09:40:00,156.37,156.37,155.9,156.2,5179.0,134.652,134.652,134.2473,134.5056,5179.0
2017-05-12 09:45:00,156.17,156.46,156.12,156.41,1900.0,134.4798,134.7295,134.4367,134.6864,1900.0
2017-05-12 09:50:00,156.52,156.63,156.28,156.62,6416.0,134.7812,134.8759,134.5745,134.8673,6416.0
2017-05-12 09:55:00,156.58,156.68,156.42,156.65,7795.0,134.8328,134.9189,134.695,134.8931,7795.0
2017-05-12 10:00:00,156.62,156.66,156.44,156.5,5914.0,134.8673,134.9017,134.7123,134.7639,5914.0
2017-05-12 10:05:00,156.54,156.71,156.5,156.5,5678.0,134.7984,134.9448,134.7639,134.7639,5678.0
2017-05-12 10:10:00,156.5,156.57,156.31,156.4,13288.0,134.7639,134.8242,134.6003,134.6778,13288.0
2017-05-12 10:15:00,156.39,156.39,156.21,156.22,800.0,134.6692,134.6692,134.5142,134.5228,800.0
2017-05-12 10:20:00,156.2,156.28,156.08,156.11,3430.0,134.5056,134.5745,134.4023,134.4281,3430.0
2017-05-12 10:25:00,156.14,156.14,155.91,156.06,2400.0,134.4539,134.4539,134.2559,134.385,2400.0
2017-05-12 10:30:00,155.98,156.1,155.9,155.96,2840.0,134.3162,134.4195,134.2473,134.2989,2840.0
2017-05-12 10:35:00,155.99,155.99,155.93,155.94,2652.0,134.3248,134.3248,134.2731,134.2817,2652.0
2017-05-12 10:40:00,155.99,155.99,155.67,155.75,4684.0,134.3248,134.3248,134.0492,134.1181,4684.0
2017-05-12 10:45:00,155.7,155.83,155.65,155.81,9585.0,134.075,134.187,134.032,134.1698,9585.0
2017-05-12 10:50:00,155.82,155.84,155.64,155.68,3400.0,134.1784,134.1956,134.0234,134.0578,3400.0
2017-05-12 10:55:00,155.78,155.78,155.7,155.75,1552.0,134.1439,134.1439,134.075,134.1181,1552.0
2017-05-12 11:00:00,155.75,155.81,155.69,155.74,6535.0,134.1181,134.1698,134.0664,134.1095,6535.0
2017-05-12 11:05:00,155.71,155.83,155.71,155.8,4508.0,134.0837,134.187,134.0837,134.1612,4508.0
2017-05-12 11:10:00,155.83,155.85,155.7,155.7,7596.0,134.187,134.2042,134.075,134.075,7596.0
2017-05-12 11:15:00,155.7,155.7,155.58,155.63,1700.0,134.075,134.075,133.9717,134.0148,1700.0
2017-05-12 11:20:00,155.64,155.79,155.64,155.74,3500.0,134.0234,134.1525,134.0234,134.1095,3500.0
2017-05-12 11:25:00,155.7,155.71,155.58,155.71,2700.0,134.075,134.0837,133.9717,134.0837,2700.0
2017-05-12 11:30:00,155.69,155.95,155.69,155.87,3631.0,134.0664,134.2903,134.0664,134.2214,3631.0
2017-05-12 11:35:00,155.89,155.98,155.88,155.98,1901.0,134.2387,134.3162,134.23,134.3162,1901.0
2017-05-12 11:40:00,155.95,155.95,155.77,155.77,4800.0,134.2903,134.2903,134.1353,134.1353,4800.0
2017-05-12 11:45:00,155.75,155.77,155.69,155.7,1300.0,134.1181,134.1353,134.0664,134.075,1300.0
2017-05-12 11:50:00,155.68,155.75,155.63,155.72,5032.0,134.0578,134.1181,134.0148,134.0923,5032.0
2017-05-12 11:55:00,155.71,155.71,155.58,155.58,1800.0,134.0837,134.0837,133.9717,133.9717,1800.0
2017-05-12 12:00:00,155.58,155.8,155.58,155.79,10790.0,133.9717,134.1612,133.9717,134.1525,10790.0
2017-05-12 12:05:00,155.81,155.86,155.71,155.71,3800.0,134.1698,134.2128,134.0837,134.0837,3800.0
2017-05-12 12:10:00,155.78,155.78,155.61,155.68,3400.0,134.1439,134.1439,133.9975,134.0578,3400.0
2017-05-12 12:15:00,155.7,155.7,155.59,155.67,3700.0,134.075,134.075,133.9803,134.0492,3700.0
2017-05-12 12:20:00,155.66,155.68,155.45,155.49,6245.0,134.0406,134.0578,133.8598,133.8942,6245.0
2017-05-12 12:25:00,155.49,155.54,155.42,155.42,2400.0,133.8942,133.9373,133.8339,133.8339,2400.0
2017-05-12 12:30:00,155.42,155.51,155.37,155.51,3817.0,133.8339,133.9114,133.7909,133.9114,3817.0
2017-05-12 12:35:00,155.51,155.56,155.47,155.56,2900.0,133.9114,133.9545,133.877,133.9545,2900.0
2017-05-12 12:40:00,155.59,155.67,155.57,155.63,2003.0,133.9803,134.0492,133.9631,134.0148,2003.0
2017-05-12 12:45:00,155.57,155.72,155.54,155.67,4700.0,133.9631,134.0923,133.9373,134.0492,4700.0
2017-05-12 12:50:00,155.65,155.65,155.54,155.6,2027.0,134.032,134.032,133.9373,133.9889,2027.0
2017-05-12 12:55:00,155.54,155.61,155.5,155.61,1111.0,133.9373,133.9975,133.9028,133.9975,1111.0
2017-05-12 13:00:00,155.67,155.67,155.63,155.63,1129.0,134.0492,134.0492,134.0148,134.0148,1129.0
2017-05-12 13:05:00,155.62,155.62,155.51,155.52,1813.0,134.0062,134.0062,133.9114,133.92,1813.0
2017-05-12 13:10:00,155.51,155.65,155.51,155.63,2900.0,133.9114,134.032,133.9114,134.0148,2900.0
2017-05-12 13:15:00,155.63,155.75,155.6,155.63,3650.0,134.0148,134.1181,133.9889,134.0148,3650.0
2017-05-12 13:20:00,155.68,155.72,155.64,155.66,1536.0,134.0578,134.0923,134.0234,134.0406,1536.0
2017-05-12 13:25:00,155.68,155.85,155.62,155.62,5028.0,134.0578,134.2042,134.0062,134.0062,5028.0
2017-05-12 13:30:00,155.68,155.9,155.59,155.85,20508.0,134.0578,134.2473,133.9803,134.2042,20508.0
2017-05-12 13:35:00,155.87,155.91,155.79,155.79,3250.0,134.2214,134.2559,134.1525,134.1525,3250.0
2017-05-12 13:40:00,155.81,155.81,155.71,155.79,1275.0,134.1698,134.1698,134.0837,134.1525,1275.0
2017-05-12 13:45:00,155.83,155.91,155.82,155.91,883.0,134.187,134.2559,134.1784,134.2559,883.0
2017-05-12 13:50:00,155.96,156.07,155.92,155.92,3007.0,134.2989,134.3937,134.2645,134.2645,3007.0
2017-05-12 13:55:00,155.91,155.93,155.9,155.91,800.0,134.2559,134.2731,134.2473,134.2559,800.0
2017-05-12 14:00:00,155.86,156.0,155.86,155.97,3125.0,134.2128,134.3334,134.2128,134.3075,3125.0
2017-05-12 14:05:00,155.96,155.96,155.92,155.96,600.0,134.2989,134.2989,134.2645,134.2989,600.0
2017-05-12 14:10:00,155.93,155.99,155.92,155.93,3249.0,134.2731,134.3248,134.2645,134.2731,3249.0
2017-05-12 14:15:00,155.97,155.99,155.87,155.87,1458.0,134.3075,134.3248,134.2214,134.2214,1458.0
2017-05-12 14:20:00,155.86,155.87,155.73,155.73,1910.0,134.2128,134.2214,134.1009,134.1009,1910.0
2017-05-12 14:25:00,155.74,155.81,155.68,155.74,2094.0,134.1095,134.1698,134.0578,134.1095,2094.0
2017-05-12 14:30:00,155.73,155.87,155.73,155.87,3151.0,134.1009,134.2214,134.1009,134.2214,3151.0
2017-05-12 14:35:00,155.83,155.87,155.78,155.81,1065.0,134.187,134.2214,134.1439,134.1698,1065.0
2017-05-12 14:40:00,155.84,155.92,155.84,155.88,2300.0,134.1956,134.2645,134.1956,134.23,2300.0
2017-05-12 14:45:00,155.84,155.86,155.77,155.77,2904.0,134.1956,134.2128,134.1353,134.1353,2904.0
2017-05-12 14:50:00,155.79,155.9,155.79,155.9,1700.0,134.1525,134.2473,134.1525,134.2473,1700.0
2017-05-12 14:55:00,155.89,155.91,155.85,155.85,2350.0,134.2387,134.2559,134.2042,134.2042,2350.0
2017-05-12 15:00:00,155.87,155.95,155.87,155.94,2048.0,134.2214,134.2903,134.2214,134.2817,2048.0
2017-05-12 15:05:00,155.94,156.01,155.89,155.94,5784.0,134.2817,134.342,134.2387,134.2817,5784.0
2017-05-12 15:10:00,155.93,155.93,155.75,155.78,1600.0,134.2731,134.2731,134.1181,134.1439,1600.0
2017-05-12 15:15:00,155.75,155.85,155.75,155.81,7159.0,134.1181,134.2042,134.1181,134.1698,7159.0
2017-05-12 15:20:00,155.81,155.82,155.67,155.7,5985.0,134.1698,134.1784,134.0492,134.075,5985.0
2017-05-12 15:25:00,155.71,155.73,155.58,155.58,1800.0,134.0837,134.1009,133.9717,133.9717,1800.0
2017-05-12 15:30:00,155.6,155.65,155.57,155.65,4560.0,133.9889,134.032,133.9631,134.032,4560.0
2017-05-12 15:35:00,155.65,155.81,155.63,155.81,3813.0,134.032,134.1698,134.0148,134.1698,3813.0
2017-05-12 15:40:00,155.86,155.96,155.83,155.85,12077.0,134.2128,134.2989,134.187,134.2042,12077.0
2017-05-12 15:45:00,155.83,155.83,155.58,155.67,8084.0,134.187,134.187,133.9717,134.0492,8084.0
2017-05-12 15:50:00,155.7,155.73,155.59,155.59,8401.0,134.075,134.1009,133.9803,133.9803,8401.0
2017-05-12 15:55:00,155.59,155.68,155.55,155.66,26052.0,133.9803,134.0578,133.9459,134.0406,26052.0
2017-05-15 09:30:00,156.49,157.0,156.49,156.73,8437.0,134.7553,135.1945,134.7553,134.962,8437.0
2017-05-15 09:35:00,156.71,157.29,156.71,156.79,6484.0,134.9448,135.4442,134.9448,135.0137,6484.0
2017-05-15 09:40:00,156.77,157.13,156.62,157.13,10021.0,134.9964,135.3064,134.8673,135.3064,10021.0
2017-05-15 09:45:00,157.16,157.58,157.11,157.41,12498.0,135.3323,135.6939,135.2892,135.5475,12498.0
2017-05-15 09:50:00,157.59,157.59,157.23,157.39,10518.0,135.7025,135.7025,135.3925,135.5303,10518.0
2017-05-15 09:55:00,157.42,157.54,157.41,157.53,5459.0,135.5562,135.6595,135.5475,135.6509,5459.0
2017-05-15 10:00:00,157.57,157.89,157.53,157.83,12384.0,135.6853,135.9609,135.6509,135.9092,12384.0
2017-05-15 10:05:00,157.83,158.18,157.79,158.18,15812.0,135.9092,136.2106,135.8748,136.2106,15812.0
2017-05-15 10:10:00,158.15,158.19,157.91,158.03,15214.0,136.1848,136.2192,135.9781,136.0814,15214.0
2017-05-15 10:15:00,158.07,158.17,157.93,158.17,5822.0,136.1159,136.202,135.9953,136.202,5822.0
2017-05-15 10:20:00,158.18,158.19,157.68,157.8,6008.0,136.2106,136.2192,135.78,135.8834,6008.0
2017-05-15 10:25:00,157.88,157.88,157.6,157.6,2664.0,135.9523,135.9523,135.7112,135.7112,2664.0
2017-05-15 10:30:00,157.57,157.66,157.42,157.66,2542.0,135.6853,135.7628,135.5562,135.7628,2542.0
2017-05-15 10:35:00,157.66,157.71,157.56,157.65,7545.0,135.7628,135.8059,135.6767,135.7542,7545.0
2017-05-15 10:40:00,157.64,157.96,157.64,157.95,5641.0,135.7456,136.0212,135.7456,136.0125,5641.0
2017-05-15 10:45:00,157.96,157.96,157.68,157.85,22140.0,136.0212,136.0212,135.78,135.9264,22140.0
2017-05-15 10:50:00,157.85,158.09,157.8,157.86,21191.0,135.9264,136.1331,135.8834,135.935,21191.0
2017-05-15 10:55:00,157.86,157.95,157.79,157.95,12316.0,135.935,136.0125,135.8748,136.0125,12316.0
2017-05-15 11:00:00,157.95,158.07,157.78,157.91,8982.0,136.0125,136.1159,135.8662,135.9781,8982.0
2017-05-15 11:05:00,157.92,158.06,157.9,157.91,2938.0,135.9867,136.1073,135.9695,135.9781,2938.0
2017-05-15 11:10:00,157.91,157.96,157.72,157.76,6513.0,135.9781,136.0212,135.8145,135.8489,6513.0
2017-05-15 11:15:00,157.78,158.03,157.73,157.93,5700.0,135.8662,136.0814,135.8231,135.9953,5700.0
2017-05-15 11:20:00,157.93,158.14,157.93,158.07,4410.0,135.9953,136.1762,135.9953,136.1159,4410.0
2017-05-15 11:25:00,158.0,158.14,157.96,158.09,3882.0,136.0556,136.1762,136.0212,136.1331,3882.0
2017-05-15 11:30:00,158.04,158.06,157.9,158.0,6394.0,136.09,136.1073,135.9695,136.0556,6394.0
2017-05-15 11:35:00,157.96,158.08,157.89,158.08,3721.0,136.0212,136.1245,135.9609,136.1245,3721.0
2017-05-15 11:40:00,158.06,158.17,158.06,158.12,7405.0,136.1073,136.202,136.1073,136.1589,7405.0
2017-05-15 11:45:00,158.01,158.25,158.01,158.22,10282.0,136.0642,136.2709,136.0642,136.245,10282.0
2017-05-15 11:50:00,158.23,158.24,158.08,158.13,7585.0,136.2537,136.2623,136.1245,136.1675,7585.0
2017-05-15 11:55:00,158.16,158.19,158.13,158.13,4207.0,136.1934,136.2192,136.1675,136.1675,4207.0
2017-05-15 12:00:00,158.13,158.17,158.07,158.11,6832.0,136.1675,136.202,136.1159,136.1503,6832.0
2017-05-15 12:05:00,158.18,158.18,158.07,158.16,15098.0,136.2106,136.2106,136.1159,136.1934,15098.0
2017-05-15 12:10:00,158.13,158.17,158.08,158.08,4802.0,136.1675,136.202,136.1245,136.1245,4802.0
2017-05-15 12:15:00,158.1,158.17,158.06,158.08,7066.0,136.1417,136.202,136.1073,136.1245,7066.0
2017-05-15 12:20:00,158.1,158.21,158.09,158.17,3675.0,136.1417,136.2364,136.1331,136.202,3675.0
2017-05-15 12:25:00,158.15,158.25,158.15,158.19,6947.0,136.1848,136.2709,136.1848,136.2192,6947.0
2017-05-15 12:30:00,158.19,158.23,158.14,158.15,8244.0,136.2192,136.2537,136.1762,136.1848,8244.0
2017-05-15 12:35:00,158.13,158.2,158.13,158.17,11229.0,136.1675,136.2278,136.1675,136.202,11229.0
2017-05-15 12:40:00,158.17,158.19,158.13,158.19,9934.0,136.202,136.2192,136.1675,136.2192,9934.0
2017-05-15 12:45:00,158.16,158.3,158.14,158.3,13105.0,136.1934,136.3139,136.1762,136.3139,13105.0
2017-05-15 12:50:00,158.34,158.39,158.21,158.21,3915.0,136.3484,136.3914,136.2364,136.2364,3915.0
2017-05-15 12:55:00,158.16,158.26,158.15,158.23,2827.0,136.1934,136.2795,136.1848,136.2537,2827.0
2017-05-15 13:00:00,158.25,158.25,158.13,158.15,6951.0,136.2709,136.2709,136.1675,136.1848,6951.0
2017-05-15 13:05:00,158.15,158.18,158.14,158.17,4302.0,136.1848,136.2106,136.1762,136.202,4302.0
2017-05-15 13:10:00,158.18,158.27,158.18,158.23,1500.0,136.2106,136.2881,136.2106,136.2537,1500.0
2017-05-15 13:15:00,158.25,158.38,158.25,158.38,5103.0,136.2709,136.3828,136.2709,136.3828,5103.0
2017-05-15 13:20:00,158.4,158.51,158.38,158.51,7222.0,136.4,136.4948,136.3828,136.4948,7222.0
2017-05-15 13:25:00,158.53,158.56,158.49,158.56,4364.0,136.512,136.5378,136.4775,136.5378,4364.0
2017-05-15 13:30:00,158.57,158.6,158.5,158.51,6614.0,136.5464,136.5723,136.4862,136.4948,6614.0
2017-05-15 13:35:00,158.5,158.58,158.49,158.53,4618.0,136.4862,136.555,136.4775,136.512,4618.0
2017-05-15 13:40:00,158.53,158.56,158.45,158.45,3145.0,136.512,136.5378,136.4431,136.4431,3145.0
2017-05-15 13:45:00,158.48,158.54,158.45,158.47,9919.0,136.4689,136.5206,136.4431,136.4603,9919.0
2017-05-15 13:50:00,158.48,158.53,158.45,158.53,6869.0,136.4689,136.512,136.4431,136.512,6869.0
2017-05-15 13:55:00,158.53,158.57,158.37,158.37,5883.0,136.512,136.5464,136.3742,136.3742,5883.0
2017-05-15 14:00:00,158.44,158.45,158.34,158.37,5850.0,136.4345,136.4431,136.3484,136.3742,5850.0
2017-05-15 14:05:00,158.34,158.34,158.21,158.22,4997.0,136.3484,136.3484,136.2364,136.245,4997.0
2017-05-15 14:10:00,158.25,158.26,158.18,158.19,5443.0,136.2709,136.2795,136.2106,136.2192,5443.0
2017-05-15 14:15:00,158.19,158.25,158.15,158.24,6638.0,136.2192,136.2709,136.1848,136.2623,6638.0
2017-05-15 14:20:00,158.26,158.36,158.19,158.19,3753.0,136.2795,136.3656,136.2192,136.2192,3753.0
2017-05-15 14:25:00,158.18,158.19,157.94,157.95,5430.0,136.2106,136.2192,136.0039,136.0125,5430.0
2017-05-15 14:30:00,157.96,157.99,157.87,157.88,4315.0,136.0212,136.047,135.9437,135.9523,4315.0
2017-05-15 14:35:00,157.91,157.99,157.86,157.86,3857.0,135.9781,136.047,135.935,135.935,3857.0
2017-05-15 14:40:00,157.86,158.11,157.86,158.1,3802.0,135.935,136.1503,135.935,136.1417,3802.0
2017-05-15 14:45:00,158.09,158.16,158.05,158.07,6158.0,136.1331,136.1934,136.0987,136.1159,6158.0
2017-05-15 14:50:00,158.06,158.06,157.98,158.02,3050.0,136.1073,136.1073,136.0384,136.0728,3050.0
2017-05-15 14:55:00,158.01,158.01,157.75,157.82,5657.0,136.0642,136.0642,135.8403,135.9006,5657.0
2017-05-15 15:00:00,157.82,157.85,157.79,157.8,4816.0,135.9006,135.9264,135.8748,135.8834,4816.0
2017-05-15 15:05:00,157.8,157.91,157.76,157.9,7081.0,135.8834,135.9781,135.8489,135.9695,7081.0
2017-05-15 15:10:00,157.9,157.94,157.87,157.93,4560.0,135.9695,136.0039,135.9437,135.9953,4560.0
2017-05-15 15:15:00,157.94,157.96,157.87,157.87,4200.0,136.0039,136.0212,135.9437,135.9437,4200.0
2017-05-15 15:20:00,157.9,158.14,157.86,158.14,5009.0,135.9695,136.1762,135.935,136.1762,5009.0
2017-05-15 15:25:00,158.2,158.25,158.06,158.11,6787.0,136.2278,136.2709,136.1073,136.1503,6787.0
2017-05-15 15:30:00,158.11,158.2,158.02,158.2,7326.0,136.1503,136.2278,136.0728,136.2278,7326.0
2017-05-15 15:35:00,158.2,158.24,157.98,158.0,10324.0,136.2278,136.2623,136.0384,136.0556,10324.0
2017-05-15 15:40:00,158.0,158.04,157.97,158.0,10721.0,136.0556,136.09,136.0298,136.0556,10721.0
2017-05-15 15:45:00,158.01,158.25,158.01,158.25,16033.0,136.0642,136.2709,136.0642,136.2709,16033.0
2017-05-15 15:50:00,158.27,158.33,158.06,158.1,14917.0,136.2881,136.3398,136.1073,136.1417,14917.0
2017-05-15 15:55:00,158.11,158.3,157.96,158.02,68523.0,136.1503,136.3139,136.0212,136.0728,68523.0
2017-05-16 09:30:00,158.38,158.38,157.64,157.77,10825.0,136.3828,136.3828,135.7456,135.8575,10825.0
2017-05-16 09:35:00,157.79,158.23,157.73,157.73,8435.0,135.8748,136.2537,135.8231,135.8231,8435.0
2017-05-16 09:40:00,157.88,157.88,157.58,157.58,4560.0,135.9523,135.9523,135.6939,135.6939,4560.0
2017-05-16 09:45:00,157.78,157.78,157.59,157.69,10922.0,135.8662,135.8662,135.7025,135.7887,10922.0
2017-05-16 09:50:00,157.69,157.78,157.63,157.76,4070.0,135.7887,135.8662,135.737,135.8489,4070.0
2017-05-16 09:55:00,157.8,157.8,157.64,157.68,5241.0,135.8834,135.8834,135.7456,135.78,5241.0
2017-05-16 10:00:00,157.72,157.75,157.51,157.53,6774.0,135.8145,135.8403,135.6337,135.6509,6774.0
2017-05-16 10:05:00,157.57,157.63,157.43,157.5,13486.0,135.6853,135.737,135.5648,135.625,13486.0
2017-05-16 10:10:00,157.46,157.53,157.36,157.49,8518.0,135.5906,135.6509,135.5045,135.6164,8518.0
2017-05-16 10:15:00,157.5,157.76,157.5,157.76,3000.0,135.625,135.8489,135.625,135.8489,3000.0
2017-05-16 10:20:00,157.71,157.76,157.19,157.23,3500.0,135.8059,135.8489,135.3581,135.3925,3500.0
2017-05-16 10:25:00,157.28,157.28,157.0,157.01,3800.0,135.4356,135.4356,135.1945,135.2031,3800.0
2017-05-16 10:30:00,157.11,157.13,156.93,156.93,7430.0,135.2892,135.3064,135.1342,135.1342,7430.0
2017-05-16 10:35:00,156.92,157.02,156.74,156.74,4570.0,135.1256,135.2117,134.9706,134.9706,4570.0
2017-05-16 10:40:00,156.77,156.79,156.63,156.69,4275.0,134.9964,135.0137,134.8759,134.9275,4275.0
2017-05-16 10:45:00,156.65,156.76,156.59,156.68,6741.0,134.8931,134.9878,134.8414,134.9189,6741.0
2017-05-16 10:50:00,156.69,156.96,156.64,156.95,2700.0,134.9275,135.16,134.8845,135.1514,2700.0
2017-05-16 10:55:00,156.96,156.99,156.85,156.92,1500.0,135.16,135.1859,135.0653,135.1256,1500.0
2017-05-16 11:00:00,156.92,156.94,156.77,156.9,4544.0,135.1256,135.1428,134.9964,135.1084,4544.0
2017-05-16 11:05:00,156.95,157.01,156.9,156.91,3600.0,135.1514,135.2031,135.1084,135.117,3600.0
2017-05-16 11:10:00,156.91,157.05,156.87,157.05,5969.0,135.117,135.2375,135.0825,135.2375,5969.0
2017-05-16 11:15:00,157.12,157.17,156.96,157.03,3204.0,135.2978,135.3409,135.16,135.2203,3204.0
2017-05-16 11:20:00,156.99,157.18,156.98,157.18,3494.0,135.1859,135.3495,135.1773,135.3495,3494.0
2017-05-16 11:25:00,157.14,157.2,157.08,157.09,7451.0,135.315,135.3667,135.2634,135.272,7451.0
2017-05-16 11:30:00,157.11,157.15,156.97,157.05,12936.0,135.2892,135.3237,135.1687,135.2375,12936.0
2017-05-16 11:35:00,157.07,157.16,157.07,157.13,1800.0,135.2548,135.3323,135.2548,135.3064,1800.0
2017-05-16 11:40:00,157.12,157.19,157.06,157.15,3000.0,135.2978,135.3581,135.2462,135.3237,3000.0
2017-05-16 11:45:00,157.12,157.42,157.1,157.42,12206.0,135.2978,135.5562,135.2806,135.5562,12206.0
2017-05-16 11:50:00,157.4,157.58,157.39,157.53,1829.0,135.5389,135.6939,135.5303,135.6509,1829.0
2017-05-16 11:55:00,157.57,157.61,157.48,157.5,3257.0,135.6853,135.7198,135.6078,135.625,3257.0
2017-05-16 12:00:00,157.5,157.5,157.32,157.37,6808.0,135.625,135.625,135.47,135.5131,6808.0
2017-05-16 12:05:00,157.36,157.42,157.31,157.42,2775.0,135.5045,135.5562,135.4614,135.5562,2775.0
2017-05-16 12:10:00,157.44,157.54,157.31,157.32,3816.0,135.5734,135.6595,135.4614,135.47,3816.0
2017-05-16 12:15:00,157.37,157.5,157.37,157.49,3500.0,135.5131,135.625,135.5131,135.6164,3500.0
2017-05-16 12:20:00,157.56,157.56,157.48,157.5,2061.0,135.6767,135.6767,135.6078,135.625,2061.0
2017-05-16 12:25:00,157.47,157.59,157.45,157.57,1941.0,135.5992,135.7025,135.582,135.6853,1941.0
2017-05-16 12:30:00,157.48,157.57,157.45,157.57,4862.0,135.6078,135.6853,135.582,135.6853,4862.0
2017-05-16 12:35:00,157.58,157.68,157.52,157.68,3433.0,135.6939,135.78,135.6423,135.78,3433.0
2017-05-16 12:40:00,157.66,157.68,157.59,157.65,3474.0,135.7628,135.78,135.7025,135.7542,3474.0
2017-05-16 12:45:00,157.62,157.64,157.57,157.61,4700.0,135.7284,135.7456,135.6853,135.7198,4700.0
2017-05-16 12:50:00,157.61,157.68,157.57,157.66,4300.0,135.7198,135.78,135.6853,135.7628,4300.0
2017-05-16 12:55:00,157.65,157.78,157.62,157.69,15591.0,135.7542,135.8662,135.7284,135.7887,15591.0
2017-05-16 13:00:00,157.69,157.73,157.59,157.59,15812.0,135.7887,135.8231,135.7025,135.7025,15812.0
2017-05-16 13:05:00,157.58,157.66,157.56,157.58,8123.0,135.6939,135.7628,135.6767,135.6939,8123.0
2017-05-16 13:10:00,157.57,157.65,157.57,157.61,5024.0,135.6853,135.7542,135.6853,135.7198,5024.0
2017-05-16 13:15:00,157.58,157.68,157.58,157.62,3009.0,135.6939,135.78,135.6939,135.7284,3009.0
2017-05-16 13:20:00,157.61,157.64,157.58,157.64,2286.0,135.7198,135.7456,135.6939,135.7456,2286.0
2017-05-16 13:25:00,157.62,157.64,157.58,157.62,6800.0,135.7284,135.7456,135.6939,135.7284,6800.0
2017-05-16 13:30:00,157.62,157.74,157.6,157.65,3970.0,135.7284,135.8317,135.7112,135.7542,3970.0
2017-05-16 13:35:00,157.66,157.71,157.65,157.71,4705.0,135.7628,135.8059,135.7542,135.8059,4705.0
2017-05-16 13:40:00,157.71,157.8,157.69,157.75,6200.0,135.8059,135.8834,135.7887,135.8403,6200.0
2017-05-16 13:45:00,157.71,157.81,157.7,157.78,18401.0,135.8059,135.892,135.7973,135.8662,18401.0
2017-05-16 13:50:00,157.76,157.77,157.71,157.77,5949.0,135.8489,135.8575,135.8059,135.8575,5949.0
2017-05-16 13:55:00,157.79,157.79,157.63,157.7,9087.0,135.8748,135.8748,135.737,135.7973,9087.0
2017-05-16 14:00:00,157.71,157.74,157.64,157.7,2100.0,135.8059,135.8317,135.7456,135.7973,2100.0
2017-05-16 14:05:00,157.7,157.84,157.69,157.84,4800.0,135.7973,135.9178,135.7887,135.9178,4800.0
2017-05-16 14:10:00,157.86,157.98,157.85,157.95,5827.0,135.935,136.0384,135.9264,136.0125,5827.0
2017-05-16 14:15:00,157.96,158.02,157.9,158.0,9402.0,136.0212,136.0728,135.9695,136.0556,9402.0
2017-05-16 14:20:00,158.01,158.01,157.86,157.86,8612.0,136.0642,136.0642,135.935,135.935,8612.0
2017-05-16 14:25:00,157.88,157.88,157.7,157.83,24900.0,135.9523,135.9523,135.7973,135.9092,24900.0
2017-05-16 14:30:00,157.84,158.25,157.83,158.14,11527.0,135.9178,136.2709,135.9092,136.1762,11527.0
2017-05-16 14:35:00,158.15,158.22,158.08,158.14,18167.0,136.1848,136.245,136.1245,136.1762,18167.0
2017-05-16 14:40:00,158.08,158.11,157.93,157.93,3410.0,136.1245,136.1503,135.9953,135.9953,3410.0
2017-05-16 14:45:00,157.89,158.04,157.89,157.97,5109.0,135.9609,136.09,135.9609,136.0298,5109.0
2017-05-16 14:50:00,158.01,158.02,157.86,157.89,2350.0,136.0642,136.0728,135.935,135.9609,2350.0
2017-05-16 14:55:00,157.84,157.88,157.83,157.84,3124.0,135.9178,135.9523,135.9092,135.9178,3124.0
2017-05-16 15:00:00,157.82,157.94,157.82,157.88,4048.0,135.9006,136.0039,135.9006,135.9523,4048.0
2017-05-16 15:05:00,157.86,157.88,157.81,157.82,4009.0,135.935,135.9523,135.892,135.9006,4009.0
2017-05-16 15:10:00,157.81,157.81,157.69,157.71,2741.0,135.892,135.892,135.7887,135.8059,2741.0
2017-05-16 15:15:00,157.73,157.77,157.71,157.76,4816.0,135.8231,135.8575,135.8059,135.8489,4816.0
2017-05-16 15:20:00,157.77,157.84,157.73,157.78,20073.0,135.8575,135.9178,135.8231,135.8662,20073.0
2017-05-16 15:25:00,157.78,157.86,157.75,157.75,5450.0,135.8662,135.935,135.8403,135.8403,5450.0
2017-05-16 15:30:00,157.72,157.74,157.64,157.66,10949.0,135.8145,135.8317,135.7456,135.7628,10949.0
2017-05-16 15:35:00,157.67,157.69,157.56,157.66,13887.0,135.7714,135.7887,135.6767,135.7628,13887.0
2017-05-16 15:40:00,157.61,157.72,157.61,157.71,13941.0,135.7198,135.8145,135.7198,135.8059,13941.0
2017-05-16 15:45:00,157.71,157.71,157.48,157.53,11661.0,135.8059,135.8059,135.6078,135.6509,11661.0
2017-05-16 15:50:00,157.52,157.52,157.39,157.52,24879.0,135.6423,135.6423,135.5303,135.6423,24879.0
2017-05-16 15:55:00,157.5,157.55,157.38,157.49,37619.0,135.625,135.6681,135.5217,135.6164,37619.0
2017-05-17 09:30:00,155.6,155.6,154.88,155.46,7571.0,133.9889,133.9889,133.3689,133.8684,7571.0
2017-05-17 09:35:00,155.69,156.36,155.68,156.27,21400.0,134.0664,134.6434,134.0578,134.5659,21400.0
2017-05-17 09:40:00,156.25,156.45,155.81,155.81,4042.0,134.5487,134.7209,134.1698,134.1698,4042.0
2017-05-17 09:45:00,155.76,155.92,155.51,155.81,4330.0,134.1267,134.2645,133.9114,134.1698,4330.0
2017-05-17 09:50:00,155.88,156.06,155.59,155.86,7465.0,134.23,134.385,133.9803,134.2128,7465.0
2017-05-17 09:55:00,155.67,155.95,155.34,155.41,17413.0,134.0492,134.2903,133.765,133.8253,17413.0
2017-05-17 10:00:00,155.39,155.39,154.87,155.17,13229.0,133.8081,133.8081,133.3603,133.6187,13229.0
2017-05-17 10:05:00,155.12,155.22,154.98,155.14,18580.0,133.5756,133.6617,133.455,133.5928,18580.0
2017-05-17 10:10:00,155.35,155.36,154.84,154.84,5241.0,133.7737,133.7823,133.3345,133.3345,5241.0
2017-05-17 10:15:00,154.84,154.98,154.71,154.74,13297.0,133.3345,133.455,133.2225,133.2484,13297.0
2017-05-17 10:20:00,154.74,154.84,154.55,154.55,11299.0,133.2484,133.3345,133.0848,133.0848,11299.0
2017-05-17 10:25:00,154.54,154.54,154.15,154.43,19490.0,133.0762,133.0762,132.7403,132.9814,19490.0
2017-05-17 10:30:00,154.47,154.72,154.31,154.49,31090.0,133.0159,133.2312,132.8781,133.0331,31090.0
2017-05-17 10:35:00,154.46,154.49,154.1,154.11,21263.0,133.0073,133.0331,132.6973,132.7059,21263.0
2017-05-17 10:40:00,154.2,154.3,153.97,153.99,24973.0,132.7834,132.8695,132.5853,132.6025,24973.0
2017-05-17 10:45:00,153.99,154.13,153.59,153.59,26248.0,132.6025,132.7231,132.2581,132.2581,26248.0
2017-05-17 10:50:00,153.59,153.79,153.46,153.63,29202.0,132.2581,132.4303,132.1462,132.2925,29202.0
2017-05-17 10:55:00,153.64,153.72,153.12,153.17,32787.0,132.3012,132.37,131.8534,131.8964,32787.0
2017-05-17 11:00:00,153.17,153.27,152.93,153.05,21527.0,131.8964,131.9825,131.6898,131.7931,21527.0
2017-05-17 11:05:00,153.03,153.17,152.88,152.89,11551.0,131.7759,131.8964,131.6467,131.6553,11551.0
2017-05-17 11:10:00,152.88,153.63,152.88,153.55,14311.0,131.6467,132.2925,131.6467,132.2237,14311.0
2017-05-17 11:15:00,153.54,153.71,153.39,153.67,17484.0,132.215,132.3614,132.0859,132.327,17484.0
2017-05-17 11:20:00,153.67,153.78,153.62,153.69,7172.0,132.327,132.4217,132.2839,132.3442,7172.0
2017-05-17 11:25:00,153.67,153.88,153.6,153.73,5653.0,132.327,132.5078,132.2667,132.3787,5653.0
2017-05-17 11:30:00,153.78,153.87,153.66,153.69,4001.0,132.4217,132.4992,132.3184,132.3442,4001.0
2017-05-17 11:35:00,153.69,153.98,153.68,153.98,2827.0,132.3442,132.5939,132.3356,132.5939,2827.0
2017-05-17 11:40:00,154.07,154.17,153.92,153.97,6043.0,132.6714,132.7575,132.5423,132.5853,6043.0
2017-05-17 11:45:00,154.0,154.07,153.94,154.04,13025.0,132.6112,132.6714,132.5595,132.6456,13025.0
2017-05-17 11:50:00,154.06,154.08,153.88,153.91,6575.0,132.6628,132.68,132.5078,132.5337,6575.0
2017-05-17 11:55:00,153.94,154.29,153.9,154.29,6500.0,132.5595,132.8609,132.525,132.8609,6500.0
2017-05-17 12:00:00,154.24,154.3,154.12,154.14,8530.0,132.8178,132.8695,132.7145,132.7317,8530.0
2017-05-17 12:05:00,154.13,154.29,154.13,154.27,6170.0,132.7231,132.8609,132.7231,132.8437,6170.0
2017-05-17 12:10:00,154.25,154.25,154.03,154.15,4703.0,132.8264,132.8264,132.637,132.7403,4703.0
2017-05-17 12:15:00,154.23,154.24,154.01,154.15,9581.0,132.8092,132.8178,132.6198,132.7403,9581.0
2017-05-17 12:20:00,154.08,154.22,154.05,154.1,3643.0,132.68,132.8006,132.6542,132.6973,3643.0
2017-05-17 12:25:00,154.1,154.2,153.94,153.94,4644.0,132.6973,132.7834,132.5595,132.5595,4644.0
2017-05-17 12:30:00,153.95,154.1,153.93,154.02,5900.0,132.5681,132.6973,132.5509,132.6284,5900.0
2017-05-17 12:35:00,154.08,154.33,154.01,154.26,6864.0,132.68,132.8953,132.6198,132.835,6864.0
2017-05-17 12:40:00,154.42,154.46,154.21,154.35,6830.0,132.9728,133.0073,132.792,132.9125,6830.0
2017-05-17 12:45:00,154.36,154.59,154.29,154.5,6115.0,132.9212,133.1192,132.8609,133.0417,6115.0
2017-05-17 12:50:00,154.46,154.61,154.39,154.5,4178.0,133.0073,133.1364,132.947,133.0417,4178.0
2017-05-17 12:55:00,154.53,154.65,154.53,154.64,8513.0,133.0675,133.1709,133.0675,133.1623,8513.0
2017-05-17 13:00:00,154.63,154.63,154.51,154.56,3099.0,133.1537,133.1537,133.0503,133.0934,3099.0
2017-05-17 13:05:00,154.54,154.67,154.48,154.64,11331.0,133.0762,133.1881,133.0245,133.1623,11331.0
2017-05-17 13:10:00,154.65,154.79,154.61,154.63,10504.0,133.1709,133.2914,133.1364,133.1537,10504.0
2017-05-17 13:15:00,154.67,154.73,154.57,154.57,6509.0,133.1881,133.2398,133.102,133.102,6509.0
2017-05-17 13:20:00,154.53,154.63,154.5,154.57,3077.0,133.0675,133.1537,133.0417,133.102,3077.0
2017-05-17 13:25:00,154.51,154.54,154.42,154.51,2808.0,133.0503,133.0762,132.9728,133.0503,2808.0
2017-05-17 13:30:00,154.46,154.55,154.36,154.55,3225.0,133.0073,133.0848,132.9212,133.0848,3225.0
2017-05-17 13:35:00,154.46,154.49,154.25,154.4,4796.0,133.0073,133.0331,132.8264,132.9556,4796.0
2017-05-17 13:40:00,154.4,154.4,154.2,154.21,2022.0,132.9556,132.9556,132.7834,132.792,2022.0
2017-05-17 13:45:00,154.25,154.42,154.14,154.42,3705.0,132.8264,132.9728,132.7317,132.9728,3705.0
2017-05-17 13:50:00,154.44,154.55,154.43,154.55,2987.0,132.99,133.0848,132.9814,133.0848,2987.0
2017-05-17 13:55:00,154.56,154.59,154.38,154.46,13332.0,133.0934,133.1192,132.9384,133.0073,13332.0
2017-05-17 14:00:00,154.41,154.54,154.38,154.46,8558.0,132.9642,133.0762,132.9384,133.0073,8558.0
2017-05-17 14:05:00,154.46,154.47,154.33,154.35,4933.0,133.0073,133.0159,132.8953,132.9125,4933.0
2017-05-17 14:10:00,154.35,154.35,154.13,154.13,13849.0,132.9125,132.9125,132.7231,132.7231,13849.0
2017-05-17 14:15:00,154.13,154.16,153.68,153.88,24532.0,132.7231,132.7489,132.3356,132.5078,24532.0
2017-05-17 14:20:00,153.93,153.98,153.72,153.88,6102.0,132.5509,132.5939,132.37,132.5078,6102.0
2017-05-17 14:25:00,153.97,154.03,153.74,153.74,3505.0,132.5853,132.637,132.3873,132.3873,3505.0
2017-05-17 14:30:00,153.82,153.99,153.79,153.92,3820.0,132.4562,132.6025,132.4303,132.5423,3820.0
2017-05-17 14:35:00,153.84,153.96,153.76,153.79,5240.0,132.4734,132.5767,132.4045,132.4303,5240.0
2017-05-17 14:40:00,153.84,153.84,153.53,153.53,11267.0,132.4734,132.4734,132.2064,132.2064,11267.0
2017-05-17 14:45:00,153.54,153.55,153.37,153.46,7507.0,132.215,132.2237,132.0687,132.1462,7507.0
2017-05-17 14:50:00,153.44,153.61,153.4,153.61,15623.0,132.1289,132.2753,132.0945,132.2753,15623.0
2017-05-17 14:55:00,153.69,153.85,153.69,153.84,3305.0,132.3442,132.482,132.3442,132.4734,3305.0
2017-05-17 15:00:00,153.92,154.05,153.87,154.01,8415.0,132.5423,132.6542,132.4992,132.6198,8415.0
2017-05-17 15:05:00,154.03,154.03,153.86,153.88,6712.0,132.637,132.637,132.4906,132.5078,6712.0
2017-05-17 15:10:00,153.89,153.96,153.69,153.96,11580.0,132.5164,132.5767,132.3442,132.5767,11580.0
2017-05-17 15:15:00,153.94,154.21,153.93,154.21,3484.0,132.5595,132.792,132.5509,132.792,3484.0
2017-05-17 15:20:00,154.29,154.47,154.25,154.26,7214.0,132.8609,133.0159,132.8264,132.835,7214.0
2017-05-17 15:25:00,154.26,154.27,154.14,154.19,6845.0,132.835,132.8437,132.7317,132.7748,6845.0
2017-05-17 15:30:00,154.12,154.27,154.12,154.25,7474.0,132.7145,132.8437,132.7145,132.8264,7474.0
2017-05-17 15:35:00,154.22,154.36,154.21,154.28,12699.0,132.8006,132.9212,132.792,132.8523,12699.0
2017-05-17 15:40:00,154.28,154.35,153.79,153.79,8913.0,132.8523,132.9125,132.4303,132.4303,8913.0
2017-05-17 15:45:00,153.74,153.97,153.73,153.88,18233.0,132.3873,132.5853,132.3787,132.5078,18233.0
2017-05-17 15:50:00,153.85,153.97,153.67,153.67,19529.0,132.482,132.5853,132.327,132.327,19529.0
2017-05-17 15:55:00,153.62,153.88,153.61,153.74,45627.0,132.2839,132.5078,132.2753,132.3873,45627.0
2017-05-18 09:30:00,152.72,152.72,151.78,152.15,27645.0,131.5089,131.5089,130.6995,131.0181,27645.0
2017-05-18 09:35:00,152.07,153.13,152.07,153.05,4354.0,130.9492,131.862,130.9492,131.7931,4354.0
2017-05-18 09:40:00,152.91,153.0,152.56,152.65,3177.0,131.6725,131.75,131.3712,131.4487,3177.0
2017-05-18 09:45:00,152.57,153.03,152.37,152.69,15128.0,131.3798,131.7759,131.2075,131.4831,15128.0
2017-05-18 09:50:00,152.5,152.5,152.11,152.41,12427.0,131.3195,131.3195,130.9837,131.242,12427.0
2017-05-18 09:55:00,152.37,152.44,152.14,152.3,13663.0,131.2075,131.2678,131.0095,131.1473,13663.0
2017-05-18 10:00:00,152.32,152.9,152.21,152.89,21643.0,131.1645,131.6639,131.0698,131.6553,21643.0
2017-05-18 10:05:00,152.89,153.28,152.84,153.27,4650.0,131.6553,131.9912,131.6123,131.9825,4650.0
2017-05-18 10:10:00,153.25,153.37,153.17,153.2,3400.0,131.9653,132.0687,131.8964,131.9223,3400.0
2017-05-18 10:15:00,153.2,153.26,152.97,152.97,15546.0,131.9223,131.9739,131.7242,131.7242,15546.0
2017-05-18 10:20:00,152.98,152.98,152.6,152.63,11226.0,131.7328,131.7328,131.4056,131.4314,11226.0
2017-05-18 10:25:00,152.67,153.6,152.64,153.51,11624.0,131.4659,132.2667,131.44,132.1892,11624.0
2017-05-18 10:30:00,153.46,153.91,153.44,153.91,5164.0,132.1462,132.5337,132.1289,132.5337,5164.0
2017-05-18 10:35:00,153.87,154.02,153.69,153.69,4043.0,132.4992,132.6284,132.3442,132.3442,4043.0
2017-05-18 10:40:00,153.68,153.92,153.61,153.92,11257.0,132.3356,132.5423,132.2753,132.5423,11257.0
2017-05-18 10:45:00,153.87,153.87,153.68,153.76,2248.0,132.4992,132.4992,132.3356,132.4045,2248.0
2017-05-18 10:50:00,153.75,153.82,153.57,153.71,8235.0,132.3959,132.4562,132.2409,132.3614,8235.0
2017-05-18 10:55:00,153.83,153.83,153.71,153.76,2000.0,132.4648,132.4648,132.3614,132.4045,2000.0
2017-05-18 11:00:00,153.83,154.19,153.82,154.17,14324.0,132.4648,132.7748,132.4562,132.7575,14324.0
2017-05-18 11:05:00,154.21,154.29,154.11,154.18,7167.0,132.792,132.8609,132.7059,132.7662,7167.0
2017-05-18 11:10:00,154.24,154.3,154.03,154.06,5211.0,132.8178,132.8695,132.637,132.6628,5211.0
2017-05-18 11:15:00,154.13,154.23,154.06,154.23,6183.0,132.7231,132.8092,132.6628,132.8092,6183.0
2017-05-18 11:20:00,154.21,154.53,154.12,154.53,3110.0,132.792,133.0675,132.7145,133.0675,3110.0
2017-05-18 11:25:00,154.54,154.59,154.35,154.51,5943.0,133.0762,133.1192,132.9125,133.0503,5943.0
2017-05-18 11:30:00,154.5,154.58,154.5,154.58,2700.0,133.0417,133.1106,133.0417,133.1106,2700.0
2017-05-18 11:35:00,154.53,154.54,154.11,154.2,23044.0,133.0675,133.0762,132.7059,132.7834,23044.0
2017-05-18 11:40:00,154.15,154.18,153.67,153.68,6916.0,132.7403,132.7662,132.327,132.3356,6916.0
2017-05-18 11:45:00,153.69,153.92,153.66,153.89,21440.0,132.3442,132.5423,132.3184,132.5164,21440.0
2017-05-18 11:50:00,153.89,153.99,153.75,153.78,10600.0,132.5164,132.6025,132.3959,132.4217,10600.0
2017-05-18 11:55:00,153.76,153.76,153.57,153.63,4944.0,132.4045,132.4045,132.2409,132.2925,4944.0
2017-05-18 12:00:00,153.69,153.77,153.34,153.38,7671.0,132.3442,132.4131,132.0428,132.0773,7671.0
2017-05-18 12:05:00,153.42,153.56,153.26,153.29,9104.0,132.1117,132.2323,131.9739,131.9998,9104.0
2017-05-18 12:10:00,153.38,153.48,153.34,153.41,8851.0,132.0773,132.1634,132.0428,132.1031,8851.0
2017-05-18 12:15:00,153.41,153.52,153.36,153.36,6551.0,132.1031,132.1978,132.06,132.06,6551.0
2017-05-18 12:20:00,153.39,153.6,153.39,153.55,5500.0,132.0859,132.2667,132.0859,132.2237,5500.0
2017-05-18 12:25:00,153.56,153.76,153.56,153.68,3436.0,132.2323,132.4045,132.2323,132.3356,3436.0
2017-05-18 12:30:00,153.66,153.87,153.61,153.7,3400.0,132.3184,132.4992,132.2753,132.3528,3400.0
2017-05-18 12:35:00,153.62,153.71,153.46,153.66,13136.0,132.2839,132.3614,132.1462,132.3184,13136.0
2017-05-18 12:40:00,153.66,153.79,153.65,153.79,35390.0,132.3184,132.4303,132.3098,132.4303,35390.0
2017-05-18 12:45:00,153.75,153.75,153.6,153.7,3400.0,132.3959,132.3959,132.2667,132.3528,3400.0
2017-05-18 12:50:00,153.64,153.64,153.45,153.55,4060.0,132.3012,132.3012,132.1375,132.2237,4060.0
2017-05-18 12:55:00,153.58,153.84,153.58,153.84,3543.0,132.2495,132.4734,132.2495,132.4734,3543.0
2017-05-18 13:00:00,153.87,153.89,153.6,153.63,3203.0,132.4992,132.5164,132.2667,132.2925,3203.0
2017-05-18 13:05:00,153.56,153.6,153.46,153.53,8170.0,132.2323,132.2667,132.1462,132.2064,8170.0
2017-05-18 13:10:00,153.52,153.58,153.47,153.58,2316.0,132.1978,132.2495,132.1548,132.2495,2316.0
2017-05-18 13:15:00,153.6,153.83,153.59,153.83,7700.0,132.2667,132.4648,132.2581,132.4648,7700.0
2017-05-18 13:20:00,153.76,153.84,153.74,153.75,7431.0,132.4045,132.4734,132.3873,132.3959,7431.0
2017-05-18 13:25:00,153.77,153.81,153.56,153.62,12638.0,132.4131,132.4475,132.2323,132.2839,12638.0
2017-05-18 13:30:00,153.59,153.72,153.49,153.72,4715.0,132.2581,132.37,132.172,132.37,4715.0
2017-05-18 13:35:00,153.68,153.78,153.61,153.78,5108.0,132.3356,132.4217,132.2753,132.4217,5108.0
2017-05-18 13:40:00,153.81,153.83,153.75,153.8,3209.0,132.4475,132.4648,132.3959,132.4389,3209.0
2017-05-18 13:45:00,153.86,153.89,153.74,153.76,2606.0,132.4906,132.5164,132.3873,132.4045,2606.0
2017-05-18 13:50:00,153.77,154.26,153.76,154.26,6700.0,132.4131,132.835,132.4045,132.835,6700.0
2017-05-18 13:55:00,154.26,154.51,154.26,154.34,9993.0,132.835,133.0503,132.835,132.9039,9993.0
2017-05-18 14:00:00,154.3,154.73,154.26,154.55,8000.0,132.8695,133.2398,132.835,133.0848,8000.0
2017-05-18 14:05:00,154.54,154.93,154.54,154.93,2643.0,133.0762,133.412,133.0762,133.412,2643.0
2017-05-18 14:10:00,154.94,154.97,154.71,154.77,6688.0,133.4206,133.4464,133.2225,133.2742,6688.0
2017-05-18 14:15:00,154.7,154.81,154.59,154.81,3500.0,133.2139,133.3087,133.1192,133.3087,3500.0
2017-05-18 14:20:00,154.79,155.03,154.72,154.85,6133.0,133.2914,133.4981,133.2312,133.3431,6133.0
2017-05-18 14:25:00,154.97,155.03,154.87,154.88,1400.0,133.4464,133.4981,133.3603,133.3689,1400.0
2017-05-18 14:30:00,154.88,155.37,154.88,155.28,12760.0,133.3689,133.7909,133.3689,133.7134,12760.0
2017-05-18 14:35:00,155.28,155.3,155.08,155.08,4441.0,133.7134,133.7306,133.5412,133.5412,4441.0
2017-05-18 14:40:00,155.07,155.15,155.04,155.13,3565.0,133.5325,133.6014,133.5067,133.5842,3565.0
2017-05-18 14:45:00,155.06,155.06,154.92,155.06,6099.0,133.5239,133.5239,133.4034,133.5239,6099.0
2017-05-18 14:50:00,155.12,155.17,154.94,154.94,3372.0,133.5756,133.6187,133.4206,133.4206,3372.0
2017-05-18 14:55:00,155.0,155.12,154.98,154.98,4000.0,133.4723,133.5756,133.455,133.455,4000.0
2017-05-18 15:00:00,154.93,155.06,154.93,155.0,7287.0,133.412,133.5239,133.412,133.4723,7287.0
2017-05-18 15:05:00,155.0,155.01,154.7,154.94,8057.0,133.4723,133.4809,133.2139,133.4206,8057.0
2017-05-18 15:10:00,154.94,154.98,154.74,154.76,8954.0,133.4206,133.455,133.2484,133.2656,8954.0
2017-05-18 15:15:00,154.72,154.74,154.6,154.67,5717.0,133.2312,133.2484,133.1278,133.1881,5717.0
2017-05-18 15:20:00,154.64,154.78,154.52,154.76,7452.0,133.1623,133.2828,133.0589,133.2656,7452.0
2017-05-18 15:25:00,154.75,154.77,154.46,154.56,7013.0,133.257,133.2742,133.0073,133.0934,7013.0
2017-05-18 15:30:00,154.55,154.58,154.42,154.43,8874.0,133.0848,133.1106,132.9728,132.9814,8874.0
2017-05-18 15:35:00,154.46,154.69,154.42,154.67,7895.0,133.0073,133.2053,132.9728,133.1881,7895.0
2017-05-18 15:40:00,154.64,154.69,154.37,154.5,20279.0,133.1623,133.2053,132.9298,133.0417,20279.0
2017-05-18 15:45:00,154.51,154.89,154.51,154.88,48139.0,133.0503,133.3775,133.0503,133.3689,48139.0
2017-05-18 15:50:00,154.89,154.99,154.63,154.65,20806.0,133.3775,133.4637,133.1537,133.1709,20806.0
2017-05-18 15:55:00,154.67,154.7,154.15,154.23,41360.0,133.1881,133.2139,132.7403,132.8092,41360.0
2017-05-19 09:30:00,155.28,155.98,154.7,155.95,53373.0,133.7134,134.3162,133.2139,134.2903,53373.0
2017-05-19 09:35:00,156.0,157.49,155.85,157.37,23850.0,134.3334,135.6164,134.2042,135.5131,23850.0
2017-05-19 09:40:00,157.42,157.49,156.66,156.66,11201.0,135.5562,135.6164,134.9017,134.9017,11201.0
2017-05-19 09:45:00,156.53,156.9,156.48,156.84,6128.0,134.7898,135.1084,134.7467,135.0567,6128.0
2017-05-19 09:50:00,156.87,157.16,156.54,156.56,5062.0,135.0825,135.3323,134.7984,134.8156,5062.0
2017-05-19 09:55:00,156.5,156.69,156.31,156.49,17478.0,134.7639,134.9275,134.6003,134.7553,17478.0
2017-05-19 10:00:00,156.57,156.69,156.48,156.69,5211.0,134.8242,134.9275,134.7467,134.9275,5211.0
2017-05-19 10:05:00,156.69,156.69,156.13,156.25,3050.0,134.9275,134.9275,134.4453,134.5487,3050.0
2017-05-19 10:10:00,156.28,156.74,156.28,156.74,6506.0,134.5745,134.9706,134.5745,134.9706,6506.0
2017-05-19 10:15:00,156.84,156.91,156.57,156.57,4729.0,135.0567,135.117,134.8242,134.8242,4729.0
2017-05-19 10:20:00,156.55,156.55,156.5,156.5,1100.0,134.807,134.807,134.7639,134.7639,1100.0
2017-05-19 10:25:00,156.53,157.0,156.52,156.77,9840.0,134.7898,135.1945,134.7812,134.9964,9840.0
2017-05-19 10:30:00,156.73,156.9,156.59,156.62,20902.0,134.962,135.1084,134.8414,134.8673,20902.0
2017-05-19 10:35:00,156.56,156.59,156.43,156.55,5002.0,134.8156,134.8414,134.7037,134.807,5002.0
2017-05-19 10:40:00,156.56,156.58,156.34,156.34,3300.0,134.8156,134.8328,134.6262,134.6262,3300.0
2017-05-19 10:45:00,156.39,156.56,156.33,156.46,15224.0,134.6692,134.8156,134.6175,134.7295,15224.0
2017-05-19 10:50:00,156.41,156.97,156.41,156.91,4700.0,134.6864,135.1687,134.6864,135.117,4700.0
2017-05-19 10:55:00,156.86,156.86,156.67,156.67,1864.0,135.0739,135.0739,134.9103,134.9103,1864.0
2017-05-19 11:00:00,156.67,156.71,156.39,156.53,3000.0,134.9103,134.9448,134.6692,134.7898,3000.0
2017-05-19 11:05:00,156.47,156.85,156.47,156.85,5562.0,134.7381,135.0653,134.7381,135.0653,5562.0
2017-05-19 11:10:00,156.72,156.83,156.68,156.69,3337.0,134.9534,135.0481,134.9189,134.9275,3337.0
2017-05-19 11:15:00,156.59,156.7,156.56,156.56,3600.0,134.8414,134.9362,134.8156,134.8156,3600.0
2017-05-19 11:20:00,156.63,156.63,156.52,156.62,3352.0,134.8759,134.8759,134.7812,134.8673,3352.0
2017-05-19 11:25:00,156.62,156.86,156.61,156.85,4319.0,134.8673,135.0739,134.8587,135.0653,4319.0
2017-05-19 11:30:00,156.91,156.91,156.63,156.7,2000.0,135.117,135.117,134.8759,134.9362,2000.0
2017-05-19 11:35:00,156.7,156.75,156.63,156.72,2496.0,134.9362,134.9792,134.8759,134.9534,2496.0
2017-05-19 11:40:00,156.71,156.79,156.62,156.77,8600.0,134.9448,135.0137,134.8673,134.9964,8600.0
2017-05-19 11:45:00,156.82,157.06,156.82,156.89,3099.0,135.0395,135.2462,135.0395,135.0998,3099.0
2017-05-19 11:50:00,156.84,156.95,156.79,156.87,2200.0,135.0567,135.1514,135.0137,135.0825,2200.0
2017-05-19 11:55:00,156.87,156.87,156.79,156.84,3349.0,135.0825,135.0825,135.0137,135.0567,3349.0
2017-05-19 12:00:00,156.9,157.15,156.87,157.03,4283.0,135.1084,135.3237,135.0825,135.2203,4283.0
2017-05-19 12:05:00,157.1,157.21,157.05,157.05,2040.0,135.2806,135.3753,135.2375,135.2375,2040.0
2017-05-19 12:10:00,157.06,157.16,157.01,157.16,2337.0,135.2462,135.3323,135.2031,135.3323,2337.0
2017-05-19 12:15:00,157.18,157.18,156.98,157.11,4499.0,135.3495,135.3495,135.1773,135.2892,4499.0
2017-05-19 12:20:00,157.08,157.13,157.08,157.13,1200.0,135.2634,135.3064,135.2634,135.3064,1200.0
2017-05-19 12:25:00,157.18,157.31,157.15,157.15,2490.0,135.3495,135.4614,135.3237,135.3237,2490.0
2017-05-19 12:30:00,157.19,157.3,157.19,157.23,2200.0,135.3581,135.4528,135.3581,135.3925,2200.0
2017-05-19 12:35:00,157.26,157.26,157.14,157.21,1300.0,135.4184,135.4184,135.315,135.3753,1300.0
2017-05-19 12:40:00,157.25,157.33,157.21,157.29,2605.0,135.4098,135.4787,135.3753,135.4442,2605.0
2017-05-19 12:45:00,157.25,157.34,157.24,157.3,3232.0,135.4098,135.4873,135.4012,135.4528,3232.0
2017-05-19 12:50:00,157.34,157.41,157.27,157.41,2235.0,135.4873,135.5475,135.427,135.5475,2235.0
2017-05-19 12:55:00,157.4,157.55,157.4,157.47,7136.0,135.5389,135.6681,135.5389,135.5992,7136.0
2017-05-19 13:00:00,157.47,157.61,157.46,157.61,12400.0,135.5992,135.7198,135.5906,135.7198,12400.0
2017-05-19 13:05:00,157.61,157.63,157.44,157.44,18099.0,135.7198,135.737,135.5734,135.5734,18099.0
2017-05-19 13:10:00,157.43,157.57,157.4,157.52,3350.0,135.5648,135.6853,135.5389,135.6423,3350.0
2017-05-19 13:15:00,157.59,157.92,157.56,157.83,6219.0,135.7025,135.9867,135.6767,135.9092,6219.0
2017-05-19 13:20:00,157.77,157.81,157.77,157.78,1200.0,135.8575,135.892,135.8575,135.8662,1200.0
2017-05-19 13:25:00,157.77,157.89,157.76,157.81,3890.0,135.8575,135.9609,135.8489,135.892,3890.0
2017-05-19 13:30:00,157.79,157.79,157.55,157.55,3213.0,135.8748,135.8748,135.6681,135.6681,3213.0
2017-05-19 13:35:00,157.51,157.66,157.51,157.58,2673.0,135.6337,135.7628,135.6337,135.6939,2673.0
2017-05-19 13:40:00,157.55,157.55,157.41,157.55,2909.0,135.6681,135.6681,135.5475,135.6681,2909.0
2017-05-19 13:45:00,157.53,157.64,157.53,157.56,4408.0,135.6509,135.7456,135.6509,135.6767,4408.0
2017-05-19 13:50:00,157.53,157.72,157.5,157.71,3529.0,135.6509,135.8145,135.625,135.8059,3529.0
2017-05-19 13:55:00,157.71,157.79,157.7,157.78,1026.0,135.8059,135.8748,135.7973,135.8662,1026.0
2017-05-19 14:00:00,157.76,157.93,157.76,157.81,5750.0,135.8489,135.9953,135.8489,135.892,5750.0
2017-05-19 14:05:00,157.72,157.83,157.62,157.75,7441.0,135.8145,135.9092,135.7284,135.8403,7441.0
2017-05-19 14:10:00,157.81,157.98,157.76,157.98,7196.0,135.892,136.0384,135.8489,136.0384,7196.0
2017-05-19 14:15:00,157.93,157.97,157.77,157.87,5034.0,135.9953,136.0298,135.8575,135.9437,5034.0
2017-05-19 14:20:00,157.85,157.93,157.7,157.71,8450.0,135.9264,135.9953,135.7973,135.8059,8450.0
2017-05-19 14:25:00,157.77,157.86,157.72,157.84,5000.0,135.8575,135.935,135.8145,135.9178,5000.0
2017-05-19 14:30:00,157.83,157.98,157.79,157.93,7496.0,135.9092,136.0384,135.8748,135.9953,7496.0
2017-05-19 14:35:00,157.92,158.0,157.89,158.0,4110.0,135.9867,136.0556,135.9609,136.0556,4110.0
2017-05-19 14:40:00,158.02,158.14,158.01,158.09,9303.0,136.0728,136.1762,136.0642,136.1331,9303.0
2017-05-19 14:45:00,158.11,158.12,157.97,158.03,6200.0,136.1503,136.1589,136.0298,136.0814,6200.0
2017-05-19 14:50:00,158.06,158.09,157.97,157.99,4674.0,136.1073,136.1331,136.0298,136.047,4674.0
2017-05-19 14:55:00,157.97,158.06,157.9,157.95,4950.0,136.0298,136.1073,135.9695,136.0125,4950.0
2017-05-19 15:00:00,158.01,158.05,157.9,157.98,6904.0,136.0642,136.0987,135.9695,136.0384,6904.0
2017-05-19 15:05:00,157.98,158.02,157.39,157.41,7550.0,136.0384,136.0728,135.5303,135.5475,7550.0
2017-05-19 15:10:00,157.43,157.6,157.31,157.6,9650.0,135.5648,135.7112,135.4614,135.7112,9650.0
2017-05-19 15:15:00,157.6,157.71,157.52,157.58,8345.0,135.7112,135.8059,135.6423,135.6939,8345.0
2017-05-19 15:20:00,157.58,157.65,157.48,157.64,11700.0,135.6939,135.7542,135.6078,135.7456,11700.0
2017-05-19 15:25:00,157.62,157.73,157.4,157.4,11855.0,135.7284,135.8231,135.5389,135.5389,11855.0
2017-05-19 15:30:00,157.36,157.49,157.2,157.45,16002.0,135.5045,135.6164,135.3667,135.582,16002.0
2017-05-19 15:35:00,157.45,157.68,157.4,157.66,11725.0,135.582,135.78,135.5389,135.7628,11725.0
2017-05-19 15:40:00,157.66,157.69,157.47,157.51,15609.0,135.7628,135.7887,135.5992,135.6337,15609.0
2017-05-19 15:45:00,157.54,157.58,157.43,157.48,26158.0,135.6595,135.6939,135.5648,135.6078,26158.0
2017-05-19 15:50:00,157.48,157.58,157.38,157.43,23510.0,135.6078,135.6939,135.5217,135.5648,23510.0
2017-05-19 15:55:00,157.45,157.54,157.23,157.36,74928.0,135.582,135.6595,135.3925,135.5045,74928.0
2017-05-22 09:30:00,158.0,160.2,158.0,160.18,59612.0,136.0556,137.95,136.0556,137.9328,59612.0
2017-05-22 09:35:00,160.23,160.24,159.07,159.49,13652.0,137.9759,137.9845,136.977,137.3387,13652.0
2017-05-22 09:40:00,159.35,159.35,158.84,159.24,6927.0,137.2181,137.2181,136.7789,137.1234,6927.0
2017-05-22 09:45:00,159.09,159.35,159.0,159.13,5996.0,136.9942,137.2181,136.9167,137.0287,5996.0
2017-05-22 09:50:00,159.1,159.18,158.81,158.85,16313.0,137.0028,137.0717,136.7531,136.7875,16313.0
2017-05-22 09:55:00,158.93,159.06,158.5,159.05,6260.0,136.8564,136.9684,136.4862,136.9598,6260.0
2017-05-22 10:00:00,159.07,159.2,158.78,159.2,9861.0,136.977,137.0889,136.7273,137.0889,9861.0
2017-05-22 10:05:00,159.27,159.31,159.06,159.16,7451.0,137.1492,137.1837,136.9684,137.0545,7451.0
2017-05-22 10:10:00,159.1,159.26,158.99,159.08,11763.0,137.0028,137.1406,136.9081,136.9856,11763.0
2017-05-22 10:15:00,159.14,159.35,158.98,159.34,12548.0,137.0373,137.2181,136.8995,137.2095,12548.0
2017-05-22 10:20:00,159.35,159.4,159.14,159.14,9062.0,137.2181,137.2612,137.0373,137.0373,9062.0
2017-05-22 10:25:00,159.09,159.32,159.06,159.29,4181.0,136.9942,137.1923,136.9684,137.1664,4181.0
2017-05-22 10:30:00,159.34,159.41,158.98,158.98,14562.0,137.2095,137.2698,136.8995,136.8995,14562.0
2017-05-22 10:35:00,159.07,159.13,158.75,158.92,6345.0,136.977,137.0287,136.7014,136.8478,6345.0
2017-05-22 10:40:00,158.91,158.92,158.79,158.92,4934.0,136.8392,136.8478,136.7359,136.8478,4934.0
2017-05-22 10:45:00,158.98,158.98,158.61,158.67,2317.0,136.8995,136.8995,136.5809,136.6325,2317.0
2017-05-22 10:50:00,158.7,159.02,158.66,159.02,22523.0,136.6584,136.9339,136.6239,136.9339,22523.0
2017-05-22 10:55:00,158.99,159.01,158.81,159.0,4300.0,136.9081,136.9253,136.7531,136.9167,4300.0
2017-05-22 11:00:00,158.93,158.99,158.83,158.84,7076.0,136.8564,136.9081,136.7703,136.7789,7076.0
2017-05-22 11:05:00,158.88,159.03,158.8,158.82,17465.0,136.8134,136.9425,136.7445,136.7617,17465.0
2017-05-22 11:10:00,158.85,158.91,158.84,158.91,1300.0,136.7875,136.8392,136.7789,136.8392,1300.0
2017-05-22 11:15:00,158.91,159.09,158.84,159.04,20578.0,136.8392,136.9942,136.7789,136.9512,20578.0
2017-05-22 11:20:00,159.05,159.12,158.95,159.03,2900.0,136.9598,137.02,136.8737,136.9425,2900.0
2017-05-22 11:25:00,159.0,159.1,158.96,159.0,5773.0,136.9167,137.0028,136.8823,136.9167,5773.0
2017-05-22 11:30:00,159.02,159.06,158.72,158.73,7800.0,136.9339,136.9684,136.6756,136.6842,7800.0
2017-05-22 11:35:00,158.72,158.73,158.51,158.62,3728.0,136.6756,136.6842,136.4948,136.5895,3728.0
2017-05-22 11:40:00,158.66,158.66,158.51,158.52,1400.0,136.6239,136.6239,136.4948,136.5034,1400.0
2017-05-22 11:45:00,158.56,158.64,158.55,158.55,1700.0,136.5378,136.6067,136.5292,136.5292,1700.0
2017-05-22 11:50:00,158.57,158.66,158.57,158.64,1300.0,136.5464,136.6239,136.5464,136.6067,1300.0
2017-05-22 11:55:00,158.59,158.85,158.59,158.85,1537.0,136.5637,136.7875,136.5637,136.7875,1537.0
2017-05-22 12:00:00,158.85,158.89,158.72,158.89,3565.0,136.7875,136.822,136.6756,136.822,3565.0
2017-05-22 12:05:00,158.81,158.85,158.66,158.74,4202.0,136.7531,136.7875,136.6239,136.6928,4202.0
2017-05-22 12:10:00,158.78,158.97,158.74,158.87,1500.0,136.7273,136.8909,136.6928,136.8048,1500.0
2017-05-22 12:15:00,158.9,159.06,158.89,158.91,8926.0,136.8306,136.9684,136.822,136.8392,8926.0
2017-05-22 12:20:00,158.84,158.9,158.79,158.83,4162.0,136.7789,136.8306,136.7359,136.7703,4162.0
2017-05-22 12:25:00,158.83,158.84,158.69,158.73,5640.0,136.7703,136.7789,136.6498,136.6842,5640.0
2017-05-22 12:30:00,158.75,158.75,158.64,158.68,2293.0,136.7014,136.7014,136.6067,136.6412,2293.0
2017-05-22 12:35:00,158.67,158.67,158.65,158.66,549.0,136.6325,136.6325,136.6153,136.6239,549.0
2017-05-22 12:40:00,158.6,158.75,158.6,158.68,6245.0,136.5723,136.7014,136.5723,136.6412,6245.0
2017-05-22 12:45:00,158.65,158.71,158.5,158.5,2818.0,136.6153,136.667,136.4862,136.4862,2818.0
2017-05-22 12:50:00,158.45,158.47,158.35,158.35,4494.0,136.4431,136.4603,136.357,136.357,4494.0
2017-05-22 12:55:00,158.42,158.5,158.35,158.4,7248.0,136.4173,136.4862,136.357,136.4,7248.0
2017-05-22 13:00:00,158.42,158.44,158.32,158.41,2102.0,136.4173,136.4345,136.3312,136.4087,2102.0
2017-05-22 13:05:00,158.37,158.53,158.37,158.53,1988.0,136.3742,136.512,136.3742,136.512,1988.0
2017-05-22 13:10:00,158.53,158.58,158.49,158.54,3037.0,136.512,136.555,136.4775,136.5206,3037.0
2017-05-22 13:15:00,158.52,158.54,158.42,158.53,2196.0,136.5034,136.5206,136.4173,136.512,2196.0
2017-05-22 13:20:00,158.49,158.61,158.49,158.61,1255.0,136.4775,136.5809,136.4775,136.5809,1255.0
2017-05-22 13:25:00,158.66,158.77,158.66,158.77,1599.0,136.6239,136.7187,136.6239,136.7187,1599.0
2017-05-22 13:30:00,158.76,158.77,158.58,158.66,3882.0,136.71,136.7187,136.555,136.6239,3882.0
2017-05-22 13:35:00,158.63,158.76,158.63,158.76,1527.0,136.5981,136.71,136.5981,136.71,1527.0
2017-05-22 13:40:00,158.78,158.78,158.73,158.78,2500.0,136.7273,136.7273,136.6842,136.7273,2500.0
2017-05-22 13:45:00,158.81,158.83,158.57,158.63,2918.0,136.7531,136.7703,136.5464,136.5981,2918.0
2017-05-22 13:50:00,158.68,158.7,158.68,158.68,1300.0,136.6412,136.6584,136.6412,136.6412,1300.0
2017-05-22 13:55:00,158.65,158.65,158.47,158.55,3182.0,136.6153,136.6153,136.4603,136.5292,3182.0
2017-05-22 14:00:00,158.54,158.61,158.45,158.6,3598.0,136.5206,136.5809,136.4431,136.5723,3598.0
2017-05-22 14:05:00,158.57,158.6,158.47,158.52,3185.0,136.5464,136.5723,136.4603,136.5034,3185.0
2017-05-22 14:10:00,158.56,158.59,158.27,158.37,21012.0,136.5378,136.5637,136.2881,136.3742,21012.0
2017-05-22 14:15:00,158.38,158.46,158.38,158.44,15596.0,136.3828,136.4517,136.3828,136.4345,15596.0
2017-05-22 14:20:00,158.5,158.51,158.32,158.32,3323.0,136.4862,136.4948,136.3312,136.3312,3323.0
2017-05-22 14:25:00,158.31,158.54,158.31,158.54,3083.0,136.3225,136.5206,136.3225,136.5206,3083.0
2017-05-22 14:30:00,158.57,158.58,158.45,158.45,2852.0,136.5464,136.555,136.4431,136.4431,2852.0
2017-05-22 14:35:00,158.44,158.58,158.44,158.57,1804.0,136.4345,136.555,136.4345,136.5464,1804.0
2017-05-22 14:40:00,158.58,158.6,158.54,158.54,2273.0,136.555,136.5723,136.5206,136.5206,2273.0
2017-05-22 14:45:00,158.56,158.56,158.5,158.56,1500.0,136.5378,136.5378,136.4862,136.5378,1500.0
2017-05-22 14:50:00,158.61,158.61,158.54,158.54,1300.0,136.5809,136.5809,136.5206,136.5206,1300.0
2017-05-22 14:55:00,158.58,158.58,158.43,158.55,1648.0,136.555,136.555,136.4259,136.5292,1648.0
2017-05-22 15:00:00,158.5,158.62,158.5,158.62,9013.0,136.4862,136.5895,136.4862,136.5895,9013.0
2017-05-22 15:05:00,158.57,158.71,158.54,158.64,8417.0,136.5464,136.667,136.5206,136.6067,8417.0
2017-05-22 15:10:00,158.6,158.64,158.59,158.6,1100.0,136.5723,136.6067,136.5637,136.5723,1100.0
2017-05-22 15:15:00,158.62,158.67,158.59,158.67,42923.0,136.5895,136.6325,136.5637,136.6325,42923.0
2017-05-22 15:20:00,158.65,158.7,158.62,158.7,7266.0,136.6153,136.6584,136.5895,136.6584,7266.0
2017-05-22 15:25:00,158.7,158.73,158.58,158.59,24576.0,136.6584,136.6842,136.555,136.5637,24576.0
2017-05-22 15:30:00,158.59,158.59,158.47,158.54,4488.0,136.5637,136.5637,136.4603,136.5206,4488.0
2017-05-22 15:35:00,158.53,158.53,158.42,158.42,9358.0,136.512,136.512,136.4173,136.4173,9358.0
2017-05-22 15:40:00,158.43,158.54,158.43,158.45,10776.0,136.4259,136.5206,136.4259,136.4431,10776.0
2017-05-22 15:45:00,158.49,158.64,158.4,158.63,14129.0,136.4775,136.6067,136.4,136.5981,14129.0
2017-05-22 15:50:00,158.64,158.72,158.56,158.7,13214.0,136.6067,136.6756,136.5378,136.6584,13214.0
2017-05-22 15:55:00,158.7,158.71,158.32,158.5,46711.0,136.6584,136.667,136.3312,136.4862,46711.0
2017-05-23 09:30:00,158.9,158.9,158.66,158.79,8781.0,136.8306,136.8306,136.6239,136.7359,8781.0
2017-05-23 09:35:00,158.63,158.63,158.33,158.35,2208.0,136.5981,136.5981,136.3398,136.357,2208.0
2017-05-23 09:40:00,158.16,158.16,158.15,158.15,200.0,136.1934,136.1934,136.1848,136.1848,200.0
2017-05-23 09:45:00,157.98,157.98,157.74,157.78,3289.0,136.0384,136.0384,135.8317,135.8662,3289.0
2017-05-23 09:50:00,157.74,157.85,157.56,157.58,4620.0,135.8317,135.9264,135.6767,135.6939,4620.0
2017-05-23 09:55:00,157.58,157.66,157.54,157.63,5293.0,135.6939,135.7628,135.6595,135.737,5293.0
2017-05-23 10:00:00,157.72,157.72,157.59,157.64,3191.0,135.8145,135.8145,135.7025,135.7456,3191.0
2017-05-23 10:05:00,157.73,158.03,157.67,158.03,3532.0,135.8231,136.0814,135.7714,136.0814,3532.0
2017-05-23 10:10:00,158.01,158.04,157.68,157.92,5899.0,136.0642,136.09,135.78,135.9867,5899.0
2017-05-23 10:15:00,158.0,158.26,157.91,158.25,7632.0,136.0556,136.2795,135.9781,136.2709,7632.0
2017-05-23 10:20:00,158.24,158.48,158.23,158.41,7544.0,136.2623,136.4689,136.2537,136.4087,7544.0
2017-05-23 10:25:00,158.41,158.53,158.23,158.53,8606.0,136.4087,136.512,136.2537,136.512,8606.0
2017-05-23 10:30:00,158.51,158.68,158.51,158.57,4805.0,136.4948,136.6412,136.4948,136.5464,4805.0
2017-05-23 10:35:00,158.65,158.7,158.64,158.7,1700.0,136.6153,136.6584,136.6067,136.6584,1700.0
2017-05-23 10:40:00,158.76,158.79,158.5,158.55,7117.0,136.71,136.7359,136.4862,136.5292,7117.0
2017-05-23 10:45:00,158.63,158.81,158.63,158.81,1500.0,136.5981,136.7531,136.5981,136.7531,1500.0
2017-05-23 10:50:00,158.83,158.9,158.71,158.81,10118.0,136.7703,136.8306,136.667,136.7531,10118.0
2017-05-23 10:55:00,158.79,158.8,158.63,158.73,16221.0,136.7359,136.7445,136.5981,136.6842,16221.0
2017-05-23 11:00:00,158.73,158.79,158.56,158.79,5422.0,136.6842,136.7359,136.5378,136.7359,5422.0
2017-05-23 11:05:00,158.72,158.75,158.55,158.75,7583.0,136.6756,136.7014,136.5292,136.7014,7583.0
2017-05-23 11:10:00,158.75,158.87,158.73,158.87,1300.0,136.7014,136.8048,136.6842,136.8048,1300.0
2017-05-23 11:15:00,158.87,158.99,158.85,158.96,7659.0,136.8048,136.9081,136.7875,136.8823,7659.0
2017-05-23 11:20:00,158.91,158.95,158.76,158.93,2900.0,136.8392,136.8737,136.71,136.8564,2900.0
2017-05-23 11:25:00,158.94,159.2,158.93,159.19,4344.0,136.865,137.0889,136.8564,137.0803,4344.0
2017-05-23 11:30:00,159.2,159.2,159.05,159.09,6597.0,137.0889,137.0889,136.9598,136.9942,6597.0
2017-05-23 11:35:00,159.15,159.29,159.09,159.22,6506.0,137.0459,137.1664,136.9942,137.1062,6506.0
2017-05-23 11:40:00,159.22,159.35,159.17,159.22,3800.0,137.1062,137.2181,137.0631,137.1062,3800.0
2017-05-23 11:45:00,159.24,159.38,159.24,159.32,2424.0,137.1234,137.2439,137.1234,137.1923,2424.0
2017-05-23 11:50:00,159.37,159.43,159.24,159.27,6720.0,137.2353,137.287,137.1234,137.1492,6720.0
2017-05-23 11:55:00,159.26,159.29,159.05,159.12,7774.0,137.1406,137.1664,136.9598,137.02,7774.0
2017-05-23 12:00:00,159.11,159.11,158.93,159.0,6982.0,137.0114,137.0114,136.8564,136.9167,6982.0
2017-05-23 12:05:00,158.99,159.3,158.89,159.29,23411.0,136.9081,137.175,136.822,137.1664,23411.0
2017-05-23 12:10:00,159.25,159.34,159.23,159.29,4099.0,137.132,137.2095,137.1148,137.1664,4099.0
2017-05-23 12:15:00,159.3,159.3,159.14,159.14,28275.0,137.175,137.175,137.0373,137.0373,28275.0
2017-05-23 12:20:00,159.09,159.16,159.0,159.16,2029.0,136.9942,137.0545,136.9167,137.0545,2029.0
2017-05-23 12:25:00,159.19,159.19,158.99,158.99,4014.0,137.0803,137.0803,136.9081,136.9081,4014.0
2017-05-23 12:30:00,158.93,158.99,158.88,158.88,3545.0,136.8564,136.9081,136.8134,136.8134,3545.0
2017-05-23 12:35:00,158.96,159.09,158.96,159.09,1800.0,136.8823,136.9942,136.8823,136.9942,1800.0
2017-05-23 12:40:00,159.09,159.19,159.06,159.06,4109.0,136.9942,137.0803,136.9684,136.9684,4109.0
2017-05-23 12:45:00,159.06,159.15,159.0,159.15,2600.0,136.9684,137.0459,136.9167,137.0459,2600.0
2017-05-23 12:50:00,159.14,159.16,159.09,159.13,3800.0,137.0373,137.0545,136.9942,137.0287,3800.0
2017-05-23 12:55:00,159.11,159.34,159.11,159.32,2708.0,137.0114,137.2095,137.0114,137.1923,2708.0
2017-05-23 13:00:00,159.34,159.53,159.34,159.53,11613.0,137.2095,137.3731,137.2095,137.3731,11613.0
2017-05-23 13:05:00,159.56,159.64,159.5,159.57,5865.0,137.3989,137.4678,137.3473,137.4075,5865.0
2017-05-23 13:10:00,159.58,159.8,159.56,159.7,8253.0,137.4162,137.6056,137.3989,137.5195,8253.0
2017-05-23 13:15:00,159.73,159.86,159.68,159.69,6688.0,137.5453,137.6573,137.5023,137.5109,6688.0
2017-05-23 13:20:00,159.66,159.77,159.6,159.6,9375.0,137.485,137.5798,137.4334,137.4334,9375.0
2017-05-23 13:25:00,159.56,159.57,159.34,159.41,5411.0,137.3989,137.4075,137.2095,137.2698,5411.0
2017-05-23 13:30:00,159.37,159.38,159.28,159.35,2779.0,137.2353,137.2439,137.1578,137.2181,2779.0
2017-05-23 13:35:00,159.38,159.41,159.28,159.34,5791.0,137.2439,137.2698,137.1578,137.2095,5791.0
2017-05-23 13:40:00,159.32,159.33,159.2,159.22,3741.0,137.1923,137.2009,137.0889,137.1062,3741.0
2017-05-23 13:45:00,159.24,159.29,159.2,159.29,1800.0,137.1234,137.1664,137.0889,137.1664,1800.0
2017-05-23 13:50:00,159.27,159.27,158.94,159.03,29201.0,137.1492,137.1492,136.865,136.9425,29201.0
2017-05-23 13:55:00,158.97,159.06,158.86,159.06,4399.0,136.8909,136.9684,136.7962,136.9684,4399.0
2017-05-23 14:00:00,159.07,159.07,158.89,158.89,2359.0,136.977,136.977,136.822,136.822,2359.0
2017-05-23 14:05:00,158.89,159.0,158.87,158.97,3336.0,136.822,136.9167,136.8048,136.8909,3336.0
2017-05-23 14:10:00,158.96,158.97,158.84,158.84,3094.0,136.8823,136.8909,136.7789,136.7789,3094.0
2017-05-23 14:15:00,158.83,158.87,158.73,158.73,3034.0,136.7703,136.8048,136.6842,136.6842,3034.0
2017-05-23 14:20:00,158.7,158.76,158.65,158.75,7907.0,136.6584,136.71,136.6153,136.7014,7907.0
2017-05-23 14:25:00,158.76,158.84,158.7,158.79,6285.0,136.71,136.7789,136.6584,136.7359,6285.0
2017-05-23 14:30:00,158.84,159.01,158.81,158.82,12737.0,136.7789,136.9253,136.7531,136.7617,12737.0
2017-05-23 14:35:00,158.81,159.04,158.81,158.95,7642.0,136.7531,136.9512,136.7531,136.8737,7642.0
2017-05-23 14:40:00,158.96,159.06,158.95,159.02,8478.0,136.8823,136.9684,136.8737,136.9339,8478.0
2017-05-23 14:45:00,159.01,159.13,159.01,159.09,4700.0,136.9253,137.0287,136.9253,136.9942,4700.0
2017-05-23 14:50:00,159.11,159.11,158.89,158.89,3592.0,137.0114,137.0114,136.822,136.822,3592.0
2017-05-23 14:55:00,158.86,158.87,158.78,158.87,3135.0,136.7962,136.8048,136.7273,136.8048,3135.0
2017-05-23 15:00:00,158.85,158.86,158.7,158.75,7874.0,136.7875,136.7962,136.6584,136.7014,7874.0
2017-05-23 15:05:00,158.77,158.81,158.72,158.72,4690.0,136.7187,136.7531,136.6756,136.6756,4690.0
2017-05-23 15:10:00,158.7,158.7,158.49,158.65,14309.0,136.6584,136.6584,136.4775,136.6153,14309.0
2017-05-23 15:15:00,158.66,158.67,158.4,158.55,10565.0,136.6239,136.6325,136.4,136.5292,10565.0
2017-05-23 15:20:00,158.53,158.58,158.47,158.54,3880.0,136.512,136.555,136.4603,136.5206,3880.0
2017-05-23 15:25:00,158.54,158.63,158.51,158.61,4700.0,136.5206,136.5981,136.4948,136.5809,4700.0
2017-05-23 15:30:00,158.6,158.61,158.39,158.44,8095.0,136.5723,136.5809,136.3914,136.4345,8095.0
2017-05-23 15:35:00,158.45,158.56,158.44,158.52,19771.0,136.4431,136.5378,136.4345,136.5034,19771.0
2017-05-23 15:40:00,158.5,158.57,158.46,158.55,9356.0,136.4862,136.5464,136.4517,136.5292,9356.0
2017-05-23 15:45:00,158.54,158.65,158.47,158.65,12504.0,136.5206,136.6153,136.4603,136.6153,12504.0
2017-05-23 15:50:00,158.66,158.67,158.44,158.57,28627.0,136.6239,136.6325,136.4345,136.5464,28627.0
2017-05-23 15:55:00,158.56,158.6,158.48,158.59,47462.0,136.5378,136.5723,136.4689,136.5637,47462.0
2017-05-24 09:30:00,158.95,159.42,158.27,158.27,8764.0,136.8737,137.2784,136.2881,136.2881,8764.0
2017-05-24 09:35:00,158.51,158.87,158.51,158.59,3761.0,136.4948,136.8048,136.4948,136.5637,3761.0
2017-05-24 09:40:00,158.61,158.78,158.57,158.78,3202.0,136.5809,136.7273,136.5464,136.7273,3202.0
2017-05-24 09:45:00,158.93,159.17,158.93,159.1,6137.0,136.8564,137.0631,136.8564,137.0028,6137.0
2017-05-24 09:50:00,159.11,159.21,159.04,159.04,5600.0,137.0114,137.0975,136.9512,136.9512,5600.0
2017-05-24 09:55:00,159.09,159.1,158.95,158.96,2600.0,136.9942,137.0028,136.8737,136.8823,2600.0
2017-05-24 10:00:00,159.0,159.28,158.97,159.07,28477.0,136.9167,137.1578,136.8909,136.977,28477.0
2017-05-24 10:05:00,159.06,159.3,159.04,159.04,5025.0,136.9684,137.175,136.9512,136.9512,5025.0
2017-05-24 10:10:00,159.08,159.15,159.04,159.05,4376.0,136.9856,137.0459,136.9512,136.9598,4376.0
2017-05-24 10:15:00,159.06,159.14,159.05,159.07,1050.0,136.9684,137.0373,136.9598,136.977,1050.0
2017-05-24 10:20:00,159.06,159.06,158.92,159.06,6832.0,136.9684,136.9684,136.8478,136.9684,6832.0
2017-05-24 10:25:00,159.12,159.21,158.87,158.89,7583.0,137.02,137.0975,136.8048,136.822,7583.0
2017-05-24 10:30:00,158.9,159.06,158.9,158.96,10052.0,136.8306,136.9684,136.8306,136.8823,10052.0
2017-05-24 10:35:00,158.9,159.23,158.9,159.17,9601.0,136.8306,137.1148,136.8306,137.0631,9601.0
2017-05-24 10:40:00,159.13,159.13,158.92,158.95,10451.0,137.0287,137.0287,136.8478,136.8737,10451.0
2017-05-24 10:45:00,158.97,159.08,158.88,158.88,6690.0,136.8909,136.9856,136.8134,136.8134,6690.0
2017-05-24 10:50:00,158.87,159.01,158.84,159.01,4650.0,136.8048,136.9253,136.7789,136.9253,4650.0
2017-05-24 10:55:00,158.97,158.98,158.78,158.8,4303.0,136.8909,136.8995,136.7273,136.7445,4303.0
2017-05-24 11:00:00,158.76,158.77,158.65,158.72,5357.0,136.71,136.7187,136.6153,136.6756,5357.0
2017-05-24 11:05:00,158.71,158.77,158.69,158.71,1806.0,136.667,136.7187,136.6498,136.667,1806.0
2017-05-24 11:10:00,158.72,158.73,158.52,158.52,7240.0,136.6756,136.6842,136.5034,136.5034,7240.0
2017-05-24 11:15:00,158.52,158.76,158.5,158.76,7023.0,136.5034,136.71,136.4862,136.71,7023.0
2017-05-24 11:20:00,158.71,158.71,158.7,158.7,4700.0,136.667,136.667,136.6584,136.6584,4700.0
2017-05-24 11:25:00,158.7,158.85,158.69,158.85,7100.0,136.6584,136.7875,136.6498,136.7875,7100.0
2017-05-24 11:30:00,158.86,158.95,158.73,158.73,5094.0,136.7962,136.8737,136.6842,136.6842,5094.0
2017-05-24 11:35:00,158.7,158.87,158.7,158.82,8427.0,136.6584,136.8048,136.6584,136.7617,8427.0
2017-05-24 11:40:00,158.86,158.95,158.86,158.88,11957.0,136.7962,136.8737,136.7962,136.8134,11957.0
2017-05-24 11:45:00,158.93,158.97,158.9,158.92,6299.0,136.8564,136.8909,136.8306,136.8478,6299.0
2017-05-24 11:50:00,158.88,158.91,158.63,158.7,13510.0,136.8134,136.8392,136.5981,136.6584,13510.0
2017-05-24 11:55:00,158.69,158.7,158.5,158.5,7425.0,136.6498,136.6584,136.4862,136.4862,7425.0
2017-05-24 12:00:00,158.5,158.59,158.46,158.51,3961.0,136.4862,136.5637,136.4517,136.4948,3961.0
2017-05-24 12:05:00,158.56,158.57,158.46,158.47,7224.0,136.5378,136.5464,136.4517,136.4603,7224.0
2017-05-24 12:10:00,158.42,158.43,158.37,158.37,1200.0,136.4173,136.4259,136.3742,136.3742,1200.0
2017-05-24 12:15:00,158.34,158.37,158.2,158.28,4300.0,136.3484,136.3742,136.2278,136.2967,4300.0
2017-05-24 12:20:00,158.3,158.39,158.3,158.33,3470.0,136.3139,136.3914,136.3139,136.3398,3470.0
2017-05-24 12:25:00,158.29,158.29,158.29,158.29,300.0,136.3053,136.3053,136.3053,136.3053,300.0
2017-05-24 12:30:00,158.3,158.32,158.25,158.26,2437.0,136.3139,136.3312,136.2709,136.2795,2437.0
2017-05-24 12:35:00,158.24,158.24,158.08,158.14,1611.0,136.2623,136.2623,136.1245,136.1762,1611.0
2017-05-24 12:40:00,158.07,158.07,157.8,157.9,12834.0,136.1159,136.1159,135.8834,135.9695,12834.0
2017-05-24 12:45:00,157.98,158.03,157.98,158.03,1329.0,136.0384,136.0814,136.0384,136.0814,1329.0
2017-05-24 12:50:00,158.04,158.07,158.02,158.02,2573.0,136.09,136.1159,136.0728,136.0728,2573.0
2017-05-24 12:55:00,158.01,158.01,157.95,157.95,16000.0,136.0642,136.0642,136.0125,136.0125,16000.0
2017-05-24 13:00:00,158.02,158.04,157.93,157.99,16198.0,136.0728,136.09,135.9953,136.047,16198.0
2017-05-24 13:05:00,157.99,158.08,157.96,157.96,3605.0,136.047,136.1245,136.0212,136.0212,3605.0
2017-05-24 13:10:00,157.98,158.0,157.92,157.95,1600.0,136.0384,136.0556,135.9867,136.0125,1600.0
2017-05-24 13:15:00,157.99,158.0,157.87,157.88,2634.0,136.047,136.0556,135.9437,135.9523,2634.0
2017-05-24 13:20:00,157.93,157.93,157.65,157.72,19429.0,135.9953,135.9953,135.7542,135.8145,19429.0
2017-05-24 13:25:00,157.74,157.89,157.68,157.68,7448.0,135.8317,135.9609,135.78,135.78,7448.0
2017-05-24 13:30:00,157.7,157.85,157.68,157.84,4393.0,135.7973,135.9264,135.78,135.9178,4393.0
2017-05-24 13:35:00,157.84,157.87,157.79,157.87,2476.0,135.9178,135.9437,135.8748,135.9437,2476.0
2017-05-24 13:40:00,157.83,157.89,157.67,157.78,5010.0,135.9092,135.9609,135.7714,135.8662,5010.0
2017-05-24 13:45:00,157.77,157.78,157.61,157.61,1870.0,135.8575,135.8662,135.7198,135.7198,1870.0
2017-05-24 13:50:00,157.59,157.62,157.58,157.62,300.0,135.7025,135.7284,135.6939,135.7284,300.0
2017-05-24 13:55:00,157.64,157.71,157.6,157.71,3089.0,135.7456,135.8059,135.7112,135.8059,3089.0
2017-05-24 14:00:00,157.67,157.71,157.33,157.43,7469.0,135.7714,135.8059,135.4787,135.5648,7469.0
2017-05-24 14:05:00,157.46,157.6,157.46,157.49,14000.0,135.5906,135.7112,135.5906,135.6164,14000.0
2017-05-24 14:10:00,157.5,157.65,157.45,157.65,10100.0,135.625,135.7542,135.582,135.7542,10100.0
2017-05-24 14:15:00,157.68,157.87,157.68,157.87,3736.0,135.78,135.9437,135.78,135.9437,3736.0
2017-05-24 14:20:00,157.89,157.91,157.78,157.83,3267.0,135.9609,135.9781,135.8662,135.9092,3267.0
2017-05-24 14:25:00,157.86,157.97,157.86,157.9,4197.0,135.935,136.0298,135.935,135.9695,4197.0
2017-05-24 14:30:00,157.85,157.85,157.76,157.85,2315.0,135.9264,135.9264,135.8489,135.9264,2315.0
2017-05-24 14:35:00,157.85,157.88,157.77,157.87,2553.0,135.9264,135.9523,135.8575,135.9437,2553.0
2017-05-24 14:40:00,157.88,157.93,157.84,157.87,3100.0,135.9523,135.9953,135.9178,135.9437,3100.0
2017-05-24 14:45:00,157.89,158.09,157.89,158.09,1766.0,135.9609,136.1331,135.9609,136.1331,1766.0
2017-05-24 14:50:00,158.03,158.03,157.7,157.85,19166.0,136.0814,136.0814,135.7973,135.9264,19166.0
2017-05-24 14:55:00,157.89,157.95,157.82,157.93,4210.0,135.9609,136.0125,135.9006,135.9953,4210.0
2017-05-24 15:00:00,157.96,157.96,157.86,157.87,1901.0,136.0212,136.0212,135.935,135.9437,1901.0
2017-05-24 15:05:00,157.84,157.84,157.73,157.77,1947.0,135.9178,135.9178,135.8231,135.8575,1947.0
2017-05-24 15:10:00,157.8,157.87,157.77,157.87,1800.0,135.8834,135.9437,135.8575,135.9437,1800.0
2017-05-24 15:15:00,157.89,157.89,157.82,157.87,5418.0,135.9609,135.9609,135.9006,135.9437,5418.0
2017-05-24 15:20:00,157.86,158.06,157.86,158.06,3000.0,135.935,136.1073,135.935,136.1073,3000.0
2017-05-24 15:25:00,158.03,158.1,157.96,158.01,11154.0,136.0814,136.1417,136.0212,136.0642,11154.0
2017-05-24 15:30:00,158.04,158.12,158.02,158.03,16643.0,136.09,136.1589,136.0728,136.0814,16643.0
2017-05-24 15:35:00,158.02,158.04,157.96,157.99,6404.0,136.0728,136.09,136.0212,136.047,6404.0
2017-05-24 15:40:00,157.99,158.17,157.99,158.17,6680.0,136.047,136.202,136.047,136.202,6680.0
2017-05-24 15:45:00,158.15,158.17,158.03,158.04,13345.0,136.1848,136.202,136.0814,136.09,13345.0
2017-05-24 15:50:00,158.04,158.16,158.04,158.07,14006.0,136.09,136.1934,136.09,136.1159,14006.0
2017-05-24 15:55:00,158.06,158.18,157.96,158.06,30739.0,136.1073,136.2106,136.0212,136.1073,30739.0
2017-05-25 09:30:00,158.17,158.36,158.11,158.11,5193.0,136.202,136.3656,136.1503,136.1503,5193.0
2017-05-25 09:35:00,158.23,158.28,158.14,158.28,1500.0,136.2537,136.2967,136.1762,136.2967,1500.0
2017-05-25 09:40:00,158.15,158.45,158.0,158.45,1000.0,136.1848,136.4431,136.0556,136.4431,1000.0
2017-05-25 09:45:00,158.25,158.5,158.11,158.43,2905.0,136.2709,136.4862,136.1503,136.4259,2905.0
2017-05-25 09:50:00,158.33,158.56,158.33,158.5,7470.0,136.3398,136.5378,136.3398,136.4862,7470.0
2017-05-25 09:55:00,158.49,158.66,158.34,158.4,5747.0,136.4775,136.6239,136.3484,136.4,5747.0
2017-05-25 10:00:00,158.39,158.58,158.3,158.45,2870.0,136.3914,136.555,136.3139,136.4431,2870.0
2017-05-25 10:05:00,158.59,158.61,158.44,158.6,2600.0,136.5637,136.5809,136.4345,136.5723,2600.0
2017-05-25 10:10:00,158.6,158.82,158.6,158.65,10751.0,136.5723,136.7617,136.5723,136.6153,10751.0
2017-05-25 10:15:00,158.62,158.62,158.45,158.45,2698.0,136.5895,136.5895,136.4431,136.4431,2698.0
2017-05-25 10:20:00,158.46,158.58,158.42,158.44,2400.0,136.4517,136.555,136.4173,136.4345,2400.0
2017-05-25 10:25:00,158.52,158.64,158.48,158.62,3687.0,136.5034,136.6067,136.4689,136.5895,3687.0
2017-05-25 10:30:00,158.65,158.8,158.49,158.8,4748.0,136.6153,136.7445,136.4775,136.7445,4748.0
2017-05-25 10:35:00,158.84,158.9,158.71,158.77,5551.0,136.7789,136.8306,136.667,136.7187,5551.0
2017-05-25 10:40:00,158.78,158.79,158.73,158.73,955.0,136.7273,136.7359,136.6842,136.6842,955.0
2017-05-25 10:45:00,158.81,159.16,158.77,159.16,2100.0,136.7531,137.0545,136.7187,137.0545,2100.0
2017-05-25 10:50:00,159.08,159.22,159.01,159.03,8186.0,136.9856,137.1062,136.9253,136.9425,8186.0
2017-05-25 10:55:00,159.06,159.06,158.54,158.55,6400.0,136.9684,136.9684,136.5206,136.5292,6400.0
2017-05-25 11:00:00,158.48,158.83,158.48,158.68,4800.0,136.4689,136.7703,136.4689,136.6412,4800.0
2017-05-25 11:05:00,158.72,158.94,158.71,158.94,5779.0,136.6756,136.865,136.667,136.865,5779.0
2017-05-25 11:10:00,159.03,159.03,158.78,158.84,6405.0,136.9425,136.9425,136.7273,136.7789,6405.0
2017-05-25 11:15:00,158.84,159.02,158.78,159.02,2707.0,136.7789,136.9339,136.7273,136.9339,2707.0
2017-05-25 11:20:00,159.0,159.02,158.7,158.77,4876.0,136.9167,136.9339,136.6584,136.7187,4876.0
2017-05-25 11:25:00,158.77,158.82,158.59,158.75,3400.0,136.7187,136.7617,136.5637,136.7014,3400.0
2017-05-25 11:30:00,158.69,158.74,158.57,158.57,5646.0,136.6498,136.6928,136.5464,136.5464,5646.0
2017-05-25 11:35:00,158.54,158.54,158.35,158.48,2700.0,136.5206,136.5206,136.357,136.4689,2700.0
2017-05-25 11:40:00,158.46,158.46,158.18,158.21,5744.0,136.4517,136.4517,136.2106,136.2364,5744.0
2017-05-25 11:45:00,158.06,158.33,158.06,158.2,6377.0,136.1073,136.3398,136.1073,136.2278,6377.0
2017-05-25 11:50:00,158.2,158.21,158.04,158.06,4558.0,136.2278,136.2364,136.09,136.1073,4558.0
2017-05-25 11:55:00,158.05,158.08,157.95,157.95,2565.0,136.0987,136.1245,136.0125,136.0125,2565.0
2017-05-25 12:00:00,157.94,158.0,157.69,157.96,4050.0,136.0039,136.0556,135.7887,136.0212,4050.0
2017-05-25 12:05:00,158.03,158.05,157.93,157.95,2905.0,136.0814,136.0987,135.9953,136.0125,2905.0
2017-05-25 12:10:00,157.95,157.95,157.83,157.83,3447.0,136.0125,136.0125,135.9092,135.9092,3447.0
2017-05-25 12:15:00,157.79,157.79,157.53,157.78,2151.0,135.8748,135.8748,135.6509,135.8662,2151.0
2017-05-25 12:20:00,157.78,158.24,157.74,158.24,7561.0,135.8662,136.2623,135.8317,136.2623,7561.0
2017-05-25 12:25:00,158.17,158.17,158.1,158.1,1700.0,136.202,136.202,136.1417,136.1417,1700.0
2017-05-25 12:30:00,158.19,158.33,158.11,158.31,6101.0,136.2192,136.3398,136.1503,136.3225,6101.0
2017-05-25 12:35:00,158.3,158.43,158.29,158.35,4464.0,136.3139,136.4259,136.3053,136.357,4464.0
2017-05-25 12:40:00,158.32,158.38,158.24,158.34,5165.0,136.3312,136.3828,136.2623,136.3484,5165.0
2017-05-25 12:45:00,158.33,158.38,158.14,158.14,7278.0,136.3398,136.3828,136.1762,136.1762,7278.0
2017-05-25 12:50:00,158.12,158.29,158.09,158.23,6327.0,136.1589,136.3053,136.1331,136.2537,6327.0
2017-05-25 12:55:00,158.25,158.27,158.06,158.13,5250.0,136.2709,136.2881,136.1073,136.1675,5250.0
2017-05-25 13:00:00,158.11,158.4,158.09,158.28,5063.0,136.1503,136.4,136.1331,136.2967,5063.0
2017-05-25 13:05:00,158.27,158.41,158.25,158.33,1800.0,136.2881,136.4087,136.2709,136.3398,1800.0
2017-05-25 13:10:00,158.32,158.48,158.3,158.48,5796.0,136.3312,136.4689,136.3139,136.4689,5796.0
2017-05-25 13:15:00,158.42,158.5,158.31,158.5,4123.0,136.4173,136.4862,136.3225,136.4862,4123.0
2017-05-25 13:20:00,158.55,158.73,158.55,158.69,2476.0,136.5292,136.6842,136.5292,136.6498,2476.0
2017-05-25 13:25:00,158.64,158.66,158.57,158.64,4035.0,136.6067,136.6239,136.5464,136.6067,4035.0
2017-05-25 13:30:00,158.61,158.63,158.44,158.51,4316.0,136.5809,136.5981,136.4345,136.4948,4316.0
2017-05-25 13:35:00,158.51,158.61,158.51,158.55,10301.0,136.4948,136.5809,136.4948,136.5292,10301.0
2017-05-25 13:40:00,158.49,158.8,158.49,158.75,10064.0,136.4775,136.7445,136.4775,136.7014,10064.0
2017-05-25 13:45:00,158.78,158.79,158.61,158.61,7373.0,136.7273,136.7359,136.5809,136.5809,7373.0
2017-05-25 13:50:00,158.66,158.82,158.66,158.82,7202.0,136.6239,136.7617,136.6239,136.7617,7202.0
2017-05-25 13:55:00,158.82,159.01,158.82,159.01,8795.0,136.7617,136.9253,136.7617,136.9253,8795.0
2017-05-25 14:00:00,159.0,159.0,158.87,158.9,7240.0,136.9167,136.9167,136.8048,136.8306,7240.0
2017-05-25 14:05:00,158.9,159.18,158.89,158.97,10332.0,136.8306,137.0717,136.822,136.8909,10332.0
2017-05-25 14:10:00,158.93,159.07,158.92,159.03,7504.0,136.8564,136.977,136.8478,136.9425,7504.0
2017-05-25 14:15:00,159.04,159.18,158.98,159.09,5234.0,136.9512,137.0717,136.8995,136.9942,5234.0
2017-05-25 14:20:00,159.11,159.33,159.09,159.18,8809.0,137.0114,137.2009,136.9942,137.0717,8809.0
2017-05-25 14:25:00,159.19,159.28,159.12,159.28,15821.0,137.0803,137.1578,137.02,137.1578,15821.0
2017-05-25 14:30:00,159.27,159.41,159.18,159.35,9421.0,137.1492,137.2698,137.0717,137.2181,9421.0
2017-05-25 14:35:00,159.36,159.38,159.21,159.29,26462.0,137.2267,137.2439,137.0975,137.1664,26462.0
2017-05-25 14:40:00,159.33,159.33,159.1,159.16,3317.0,137.2009,137.2009,137.0028,137.0545,3317.0
2017-05-25 14:45:00,159.15,159.27,159.15,159.18,3434.0,137.0459,137.1492,137.0459,137.0717,3434.0
2017-05-25 14:50:00,159.17,159.2,159.04,159.15,6210.0,137.0631,137.0889,136.9512,137.0459,6210.0
2017-05-25 14:55:00,159.15,159.22,159.11,159.14,6694.0,137.0459,137.1062,137.0114,137.0373,6694.0
2017-05-25 15:00:00,159.11,159.27,159.08,159.25,6314.0,137.0114,137.1492,136.9856,137.132,6314.0
2017-05-25 15:05:00,159.22,159.27,159.13,159.2,3705.0,137.1062,137.1492,137.0287,137.0889,3705.0
2017-05-25 15:10:00,159.19,159.26,159.12,159.24,5620.0,137.0803,137.1406,137.02,137.1234,5620.0
2017-05-25 15:15:00,159.25,159.36,159.18,159.31,7272.0,137.132,137.2267,137.0717,137.1837,7272.0
2017-05-25 15:20:00,159.28,159.29,159.15,159.24,5882.0,137.1578,137.1664,137.0459,137.1234,5882.0
2017-05-25 15:25:00,159.24,159.27,159.1,159.1,6481.0,137.1234,137.1492,137.0028,137.0028,6481.0
2017-05-25 15:30:00,159.07,159.09,158.97,159.03,9070.0,136.977,136.9942,136.8909,136.9425,9070.0
2017-05-25 15:35:00,159.03,159.06,158.96,159.06,7468.0,136.9425,136.9684,136.8823,136.9684,7468.0
2017-05-25 15:40:00,159.04,159.16,159.0,159.13,8118.0,136.9512,137.0545,136.9167,137.0287,8118.0
2017-05-25 15:45:00,159.12,159.41,159.08,159.35,21194.0,137.02,137.2698,136.9856,137.2181,21194.0
2017-05-25 15:50:00,159.34,159.34,159.11,159.24,19719.0,137.2095,137.2095,137.0114,137.1234,19719.0
2017-05-25 15:55:00,159.22,159.4,159.17,159.26,64521.0,137.1062,137.2612,137.0631,137.1406,64521.0
2017-05-26 09:30:00,159.0,159.0,158.27,158.28,36264.0,136.9167,136.9167,136.2881,136.2967,36264.0
2017-05-26 09:35:00,158.54,158.55,158.37,158.47,1450.0,136.5206,136.5292,136.3742,136.4603,1450.0
2017-05-26 09:40:00,158.37,158.76,158.34,158.75,4443.0,136.3742,136.71,136.3484,136.7014,4443.0
2017-05-26 09:45:00,158.96,158.97,158.69,158.97,2603.0,136.8823,136.8909,136.6498,136.8909,2603.0
2017-05-26 09:50:00,158.95,159.33,158.91,159.22,4453.0,136.8737,137.2009,136.8392,137.1062,4453.0
2017-05-26 09:55:00,159.05,159.37,158.98,159.37,2891.0,136.9598,137.2353,136.8995,137.2353,2891.0
2017-05-26 10:00:00,159.18,159.31,159.13,159.2,1711.0,137.0717,137.1837,137.0287,137.0889,1711.0
2017-05-26 10:05:00,159.13,159.2,158.9,158.9,7184.0,137.0287,137.0889,136.8306,136.8306,7184.0
2017-05-26 10:10:00,158.9,159.13,158.9,159.13,3500.0,136.8306,137.0287,136.8306,137.0287,3500.0
2017-05-26 10:15:00,159.0,159.17,158.93,159.12,4863.0,136.9167,137.0631,136.8564,137.02,4863.0
2017-05-26 10:20:00,159.2,159.22,159.06,159.16,8101.0,137.0889,137.1062,136.9684,137.0545,8101.0
2017-05-26 10:25:00,159.15,159.39,159.12,159.12,6760.0,137.0459,137.2525,137.02,137.02,6760.0
2017-05-26 10:30:00,159.11,159.37,159.07,159.37,4800.0,137.0114,137.2353,136.977,137.2353,4800.0
2017-05-26 10:35:00,159.36,159.67,159.32,159.67,11900.0,137.2267,137.4937,137.1923,137.4937,11900.0
2017-05-26 10:40:00,159.59,159.67,159.34,159.38,13906.0,137.4248,137.4937,137.2095,137.2439,13906.0
2017-05-26 10:45:00,159.3,159.37,159.21,159.27,3229.0,137.175,137.2353,137.0975,137.1492,3229.0
2017-05-26 10:50:00,159.33,159.44,159.29,159.44,2453.0,137.2009,137.2956,137.1664,137.2956,2453.0
2017-05-26 10:55:00,159.44,159.48,159.29,159.29,3112.0,137.2956,137.33,137.1664,137.1664,3112.0
2017-05-26 11:00:00,159.28,159.29,159.2,159.29,2570.0,137.1578,137.1664,137.0889,137.1664,2570.0
2017-05-26 11:05:00,159.33,159.42,159.26,159.26,3614.0,137.2009,137.2784,137.1406,137.1406,3614.0
2017-05-26 11:10:00,159.27,159.32,159.22,159.25,4153.0,137.1492,137.1923,137.1062,137.132,4153.0
2017-05-26 11:15:00,159.27,159.27,159.17,159.17,903.0,137.1492,137.1492,137.0631,137.0631,903.0
2017-05-26 11:20:00,159.15,159.2,159.15,159.19,600.0,137.0459,137.0889,137.0459,137.0803,600.0
2017-05-26 11:25:00,159.14,159.29,159.1,159.29,1100.0,137.0373,137.1664,137.0028,137.1664,1100.0
2017-05-26 11:30:00,159.27,159.33,159.17,159.17,1521.0,137.1492,137.2009,137.0631,137.0631,1521.0
2017-05-26 11:35:00,159.16,159.19,159.02,159.02,3430.0,137.0545,137.0803,136.9339,136.9339,3430.0
2017-05-26 11:40:00,159.04,159.08,158.98,159.06,2000.0,136.9512,136.9856,136.8995,136.9684,2000.0
2017-05-26 11:45:00,159.11,159.14,159.06,159.14,900.0,137.0114,137.0373,136.9684,137.0373,900.0
2017-05-26 11:50:00,159.17,159.17,159.05,159.06,2325.0,137.0631,137.0631,136.9598,136.9684,2325.0
2017-05-26 11:55:00,159.05,159.05,158.93,158.99,5635.0,136.9598,136.9598,136.8564,136.9081,5635.0
2017-05-26 12:00:00,159.02,159.21,159.01,159.21,3377.0,136.9339,137.0975,136.9253,137.0975,3377.0
2017-05-26 12:05:00,159.26,159.49,159.19,159.49,2100.0,137.1406,137.3387,137.0803,137.3387,2100.0
2017-05-26 12:10:00,159.52,159.61,159.49,159.53,3421.0,137.3645,137.442,137.3387,137.3731,3421.0
2017-05-26 12:15:00,159.56,159.56,159.5,159.56,822.0,137.3989,137.3989,137.3473,137.3989,822.0
2017-05-26 12:20:00,159.56,159.59,159.51,159.52,801.0,137.3989,137.4248,137.3559,137.3645,801.0
2017-05-26 12:25:00,159.5,159.5,159.38,159.42,2661.0,137.3473,137.3473,137.2439,137.2784,2661.0
2017-05-26 12:30:00,159.37,159.38,159.31,159.36,700.0,137.2353,137.2439,137.1837,137.2267,700.0
2017-05-26 12:35:00,159.33,159.44,159.33,159.43,2300.0,137.2009,137.2956,137.2009,137.287,2300.0
2017-05-26 12:40:00,159.48,159.52,159.47,159.52,300.0,137.33,137.3645,137.3214,137.3645,300.0
2017-05-26 12:45:00,159.53,159.53,159.43,159.48,3538.0,137.3731,137.3731,137.287,137.33,3538.0
2017-05-26 12:50:00,159.48,159.54,159.47,159.53,1986.0,137.33,137.3817,137.3214,137.3731,1986.0
2017-05-26 12:55:00,159.48,159.51,159.42,159.43,1777.0,137.33,137.3559,137.2784,137.287,1777.0
2017-05-26 13:00:00,159.46,159.51,159.46,159.46,400.0,137.3128,137.3559,137.3128,137.3128,400.0
2017-05-26 13:05:00,159.47,159.54,159.47,159.54,1000.0,137.3214,137.3817,137.3214,137.3817,1000.0
2017-05-26 13:10:00,159.55,159.6,159.52,159.52,3829.0,137.3903,137.4334,137.3645,137.3645,3829.0
2017-05-26 13:15:00,159.53,159.56,159.46,159.47,1712.0,137.3731,137.3989,137.3128,137.3214,1712.0
2017-05-26 13:20:00,159.51,159.52,159.38,159.38,1500.0,137.3559,137.3645,137.2439,137.2439,1500.0
2017-05-26 13:25:00,159.36,159.39,159.32,159.35,2112.0,137.2267,137.2525,137.1923,137.2181,2112.0
2017-05-26 13:30:00,159.39,159.48,159.39,159.48,1724.0,137.2525,137.33,137.2525,137.33,1724.0
2017-05-26 13:35:00,159.48,159.48,159.39,159.45,1601.0,137.33,137.33,137.2525,137.3042,1601.0
2017-05-26 13:40:00,159.41,159.42,159.34,159.39,1352.0,137.2698,137.2784,137.2095,137.2525,1352.0
2017-05-26 13:45:00,159.39,159.48,159.37,159.46,2991.0,137.2525,137.33,137.2353,137.3128,2991.0
2017-05-26 13:50:00,159.38,159.4,159.33,159.4,600.0,137.2439,137.2612,137.2009,137.2612,600.0
2017-05-26 13:55:00,159.43,159.47,159.41,159.41,1500.0,137.287,137.3214,137.2698,137.2698,1500.0
2017-05-26 14:00:00,159.44,159.44,159.37,159.41,2144.0,137.2956,137.2956,137.2353,137.2698,2144.0
2017-05-26 14:05:00,159.39,159.47,159.39,159.47,1400.0,137.2525,137.3214,137.2525,137.3214,1400.0
2017-05-26 14:10:00,159.52,159.55,159.41,159.41,1703.0,137.3645,137.3903,137.2698,137.2698,1703.0
2017-05-26 14:15:00,159.36,159.41,159.31,159.4,1400.0,137.2267,137.2698,137.1837,137.2612,1400.0
2017-05-26 14:20:00,159.37,159.47,159.37,159.46,1367.0,137.2353,137.3214,137.2353,137.3128,1367.0
2017-05-26 14:25:00,159.47,159.47,159.43,159.46,1000.0,137.3214,137.3214,137.287,137.3128,1000.0
2017-05-26 14:30:00,159.43,159.48,159.37,159.37,5087.0,137.287,137.33,137.2353,137.2353,5087.0
2017-05-26 14:35:00,159.4,159.41,159.36,159.38,2302.0,137.2612,137.2698,137.2267,137.2439,2302.0
2017-05-26 14:40:00,159.37,159.37,159.33,159.34,2300.0,137.2353,137.2353,137.2009,137.2095,2300.0
2017-05-26 14:45:00,159.35,159.36,159.31,159.32,3734.0,137.2181,137.2267,137.1837,137.1923,3734.0
2017-05-26 14:50:00,159.33,159.38,159.28,159.38,3762.0,137.2009,137.2439,137.1578,137.2439,3762.0
2017-05-26 14:55:00,159.42,159.45,159.31,159.31,2503.0,137.2784,137.3042,137.1837,137.1837,2503.0
2017-05-26 15:00:00,159.3,159.41,159.29,159.4,1705.0,137.175,137.2698,137.1664,137.2612,1705.0
2017-05-26 15:05:00,159.41,159.41,159.29,159.31,2500.0,137.2698,137.2698,137.1664,137.1837,2500.0
2017-05-26 15:10:00,159.33,159.37,159.3,159.36,1520.0,137.2009,137.2353,137.175,137.2267,1520.0
2017-05-26 15:15:00,159.36,159.39,159.35,159.35,3231.0,137.2267,137.2525,137.2181,137.2181,3231.0
2017-05-26 15:20:00,159.35,159.4,159.32,159.4,2722.0,137.2181,137.2612,137.1923,137.2612,2722.0
2017-05-26 15:25:00,159.39,159.43,159.38,159.38,3852.0,137.2525,137.287,137.2439,137.2439,3852.0
2017-05-26 15:30:00,159.36,159.41,159.36,159.36,7666.0,137.2267,137.2698,137.2267,137.2267,7666.0
2017-05-26 15:35:00,159.35,159.35,159.31,159.31,6504.0,137.2181,137.2181,137.1837,137.1837,6504.0
2017-05-26 15:40:00,159.32,159.39,159.3,159.39,10431.0,137.1923,137.2525,137.175,137.2525,10431.0
2017-05-26 15:45:00,159.4,159.48,159.4,159.48,7505.0,137.2612,137.33,137.2612,137.33,7505.0
2017-05-26 15:50:00,159.47,159.48,159.37,159.38,8617.0,137.3214,137.33,137.2353,137.2439,8617.0
2017-05-26 15:55:00,159.39,159.39,159.16,159.28,21839.0,137.2525,137.2525,137.0545,137.1578,21839.0
2017-05-30 09:30:00,158.9,158.9,158.61,158.61,5491.0,136.8306,136.8306,136.5809,136.5809,5491.0
2017-05-30 09:35:00,158.8,159.28,158.8,158.98,1886.0,136.7445,137.1578,136.7445,136.8995,1886.0
2017-05-30 09:40:00,158.94,158.94,158.64,158.78,1250.0,136.865,136.865,136.6067,136.7273,1250.0
2017-05-30 09:45:00,158.92,159.22,158.92,159.22,4000.0,136.8478,137.1062,136.8478,137.1062,4000.0
2017-05-30 09:50:00,159.22,159.4,159.13,159.4,23400.0,137.1062,137.2612,137.0287,137.2612,23400.0
2017-05-30 09:55:00,159.32,159.38,159.16,159.34,4175.0,137.1923,137.2439,137.0545,137.2095,4175.0
2017-05-30 10:00:00,159.4,159.4,159.26,159.31,1300.0,137.2612,137.2612,137.1406,137.1837,1300.0
2017-05-30 10:05:00,159.01,159.01,158.81,158.81,1900.0,136.9253,136.9253,136.7531,136.7531,1900.0
2017-05-30 10:10:00,158.69,159.04,158.67,158.91,4340.0,136.6498,136.9512,136.6325,136.8392,4340.0
2017-05-30 10:15:00,158.83,158.83,158.59,158.8,2890.0,136.7703,136.7703,136.5637,136.7445,2890.0
2017-05-30 10:20:00,158.81,159.03,158.72,158.98,4129.0,136.7531,136.9425,136.6756,136.8995,4129.0
2017-05-30 10:25:00,158.99,158.99,158.62,158.77,2300.0,136.9081,136.9081,136.5895,136.7187,2300.0
2017-05-30 10:30:00,158.6,158.87,158.6,158.79,5327.0,136.5723,136.8048,136.5723,136.7359,5327.0
2017-05-30 10:35:00,158.98,159.18,158.94,159.18,2600.0,136.8995,137.0717,136.865,137.0717,2600.0
2017-05-30 10:40:00,159.22,159.28,159.2,159.25,2520.0,137.1062,137.1578,137.0889,137.132,2520.0
2017-05-30 10:45:00,159.2,159.23,159.12,159.12,1600.0,137.0889,137.1148,137.02,137.02,1600.0
2017-05-30 10:50:00,159.17,159.28,159.15,159.26,1893.0,137.0631,137.1578,137.0459,137.1406,1893.0
2017-05-30 10:55:00,159.22,159.27,159.05,159.07,2300.0,137.1062,137.1492,136.9598,136.977,2300.0
2017-05-30 11:00:00,159.15,159.37,159.15,159.33,5500.0,137.0459,137.2353,137.0459,137.2009,5500.0
2017-05-30 11:05:00,159.37,159.47,159.33,159.33,6133.0,137.2353,137.3214,137.2009,137.2009,6133.0
2017-05-30 11:10:00,159.28,159.34,159.23,159.34,2300.0,137.1578,137.2095,137.1148,137.2095,2300.0
2017-05-30 11:15:00,159.43,159.43,159.37,159.37,926.0,137.287,137.287,137.2353,137.2353,926.0
2017-05-30 11:20:00,159.43,159.46,159.22,159.3,4071.0,137.287,137.3128,137.1062,137.175,4071.0
2017-05-30 11:25:00,159.34,159.41,159.28,159.31,3716.0,137.2095,137.2698,137.1578,137.1837,3716.0
2017-05-30 11:30:00,159.4,159.57,159.32,159.46,5202.0,137.2612,137.4075,137.1923,137.3128,5202.0
2017-05-30 11:35:00,159.52,159.52,159.43,159.44,2314.0,137.3645,137.3645,137.287,137.2956,2314.0
2017-05-30 11:40:00,159.42,159.47,159.29,159.34,3725.0,137.2784,137.3214,137.1664,137.2095,3725.0
2017-05-30 11:45:00,159.46,159.51,159.32,159.35,3313.0,137.3128,137.3559,137.1923,137.2181,3313.0
2017-05-30 11:50:00,159.43,159.48,159.32,159.35,2500.0,137.287,137.33,137.1923,137.2181,2500.0
2017-05-30 11:55:00,159.35,159.45,159.26,159.33,2801.0,137.2181,137.3042,137.1406,137.2009,2801.0
2017-05-30 12:00:00,159.41,159.55,159.39,159.47,2634.0,137.2698,137.3903,137.2525,137.3214,2634.0
2017-05-30 12:05:00,159.5,159.56,159.42,159.5,1603.0,137.3473,137.3989,137.2784,137.3473,1603.0
2017-05-30 12:10:00,159.46,159.5,159.28,159.37,4301.0,137.3128,137.3473,137.1578,137.2353,4301.0
2017-05-30 12:15:00,159.42,159.51,159.36,159.47,1100.0,137.2784,137.3559,137.2267,137.3214,1100.0
2017-05-30 12:20:00,159.48,159.52,159.38,159.52,1606.0,137.33,137.3645,137.2439,137.3645,1606.0
2017-05-30 12:25:00,159.5,159.51,159.4,159.42,2120.0,137.3473,137.3559,137.2612,137.2784,2120.0
2017-05-30 12:30:00,159.45,159.52,159.4,159.4,1200.0,137.3042,137.3645,137.2612,137.2612,1200.0
2017-05-30 12:35:00,159.42,159.52,159.4,159.52,1000.0,137.2784,137.3645,137.2612,137.3645,1000.0
2017-05-30 12:40:00,159.42,159.47,159.33,159.36,3402.0,137.2784,137.3214,137.2009,137.2267,3402.0
2017-05-30 12:45:00,159.32,159.46,159.32,159.4,2300.0,137.1923,137.3128,137.1923,137.2612,2300.0
2017-05-30 12:50:00,159.4,159.45,159.32,159.37,3524.0,137.2612,137.3042,137.1923,137.2353,3524.0
2017-05-30 12:55:00,159.41,159.41,159.35,159.35,200.0,137.2698,137.2698,137.2181,137.2181,200.0
2017-05-30 13:00:00,159.44,159.52,159.3,159.39,3591.0,137.2956,137.3645,137.175,137.2525,3591.0
2017-05-30 13:05:00,159.42,159.42,159.36,159.36,500.0,137.2784,137.2784,137.2267,137.2267,500.0
2017-05-30 13:10:00,159.46,159.46,159.33,159.36,1635.0,137.3128,137.3128,137.2009,137.2267,1635.0
2017-05-30 13:15:00,159.39,159.39,159.3,159.3,2848.0,137.2525,137.2525,137.175,137.175,2848.0
2017-05-30 13:20:00,159.31,159.36,159.28,159.36,2205.0,137.1837,137.2267,137.1578,137.2267,2205.0
2017-05-30 13:25:00,159.27,159.33,159.27,159.33,200.0,137.1492,137.2009,137.1492,137.2009,200.0
2017-05-30 13:30:00,159.33,159.42,159.33,159.39,600.0,137.2009,137.2784,137.2009,137.2525,600.0
2017-05-30 13:35:00,159.39,159.42,159.36,159.38,2600.0,137.2525,137.2784,137.2267,137.2439,2600.0
2017-05-30 13:40:00,159.41,159.46,159.3,159.3,4300.0,137.2698,137.3128,137.175,137.175,4300.0
2017-05-30 13:45:00,159.3,159.41,159.29,159.37,2108.0,137.175,137.2698,137.1664,137.2353,2108.0
2017-05-30 13:50:00,159.35,159.4,159.33,159.37,750.0,137.2181,137.2612,137.2009,137.2353,750.0
2017-05-30 13:55:00,159.37,159.37,159.19,159.19,2200.0,137.2353,137.2353,137.0803,137.0803,2200.0
2017-05-30 14:00:00,159.27,159.39,159.27,159.39,1948.0,137.1492,137.2525,137.1492,137.2525,1948.0
2017-05-30 14:05:00,159.34,159.48,159.34,159.48,1400.0,137.2095,137.33,137.2095,137.33,1400.0
2017-05-30 14:10:00,159.47,159.47,159.3,159.38,7200.0,137.3214,137.3214,137.175,137.2439,7200.0
2017-05-30 14:15:00,159.34,159.45,159.34,159.4,1978.0,137.2095,137.3042,137.2095,137.2612,1978.0
2017-05-30 14:20:00,159.42,159.51,159.42,159.5,2084.0,137.2784,137.3559,137.2784,137.3473,2084.0
2017-05-30 14:25:00,159.51,159.51,159.38,159.4,15173.0,137.3559,137.3559,137.2439,137.2612,15173.0
2017-05-30 14:30:00,159.46,159.47,159.39,159.44,9503.0,137.3128,137.3214,137.2525,137.2956,9503.0
2017-05-30 14:35:00,159.45,159.46,159.35,159.35,3559.0,137.3042,137.3128,137.2181,137.2181,3559.0
2017-05-30 14:40:00,159.35,159.45,159.34,159.4,9298.0,137.2181,137.3042,137.2095,137.2612,9298.0
2017-05-30 14:45:00,159.4,159.45,159.38,159.4,5642.0,137.2612,137.3042,137.2439,137.2612,5642.0
2017-05-30 14:50:00,159.39,159.45,159.38,159.4,4631.0,137.2525,137.3042,137.2439,137.2612,4631.0
2017-05-30 14:55:00,159.4,159.74,159.4,159.74,15111.0,137.2612,137.5539,137.2612,137.5539,15111.0
2017-05-30 15:00:00,159.71,159.86,159.71,159.71,3232.0,137.5281,137.6573,137.5281,137.5281,3232.0
2017-05-30 15:05:00,159.72,159.79,159.72,159.78,3700.0,137.5367,137.597,137.5367,137.5884,3700.0
2017-05-30 15:10:00,159.69,159.75,159.61,159.65,5742.0,137.5109,137.5625,137.442,137.4764,5742.0
2017-05-30 15:15:00,159.66,159.7,159.61,159.61,5608.0,137.485,137.5195,137.442,137.442,5608.0
2017-05-30 15:20:00,159.57,159.57,159.5,159.51,1119.0,137.4075,137.4075,137.3473,137.3559,1119.0
2017-05-30 15:25:00,159.52,159.54,159.49,159.5,4668.0,137.3645,137.3817,137.3387,137.3473,4668.0
2017-05-30 15:30:00,159.49,159.53,159.48,159.51,2935.0,137.3387,137.3731,137.33,137.3559,2935.0
2017-05-30 15:35:00,159.52,159.55,159.47,159.54,6697.0,137.3645,137.3903,137.3214,137.3817,6697.0
2017-05-30 15:40:00,159.53,159.58,159.49,159.56,13211.0,137.3731,137.4162,137.3387,137.3989,13211.0
2017-05-30 15:45:00,159.54,159.59,159.51,159.51,25284.0,137.3817,137.4248,137.3559,137.3559,25284.0
2017-05-30 15:50:00,159.52,159.56,159.45,159.47,7795.0,137.3645,137.3989,137.3042,137.3214,7795.0
2017-05-30 15:55:00,159.46,159.51,159.35,159.38,28266.0,137.3128,137.3559,137.2181,137.2439,28266.0
2017-05-31 09:30:00,159.4,159.67,158.93,158.93,9223.0,137.2612,137.4937,136.8564,136.8564,9223.0
2017-05-31 09:35:00,159.17,159.17,158.51,158.85,2897.0,137.0631,137.0631,136.4948,136.7875,2897.0
2017-05-31 09:40:00,158.78,158.78,158.36,158.36,3100.0,136.7273,136.7273,136.3656,136.3656,3100.0
2017-05-31 09:45:00,158.57,158.62,158.24,158.35,7572.0,136.5464,136.5895,136.2623,136.357,7572.0
2017-05-31 09:50:00,158.33,158.6,158.3,158.41,4779.0,136.3398,136.5723,136.3139,136.4087,4779.0
2017-05-31 09:55:00,158.41,158.41,157.91,158.01,8614.0,136.4087,136.4087,135.9781,136.0642,8614.0
2017-05-31 10:00:00,158.06,158.5,158.02,158.4,3945.0,136.1073,136.4862,136.0728,136.4,3945.0
2017-05-31 10:05:00,158.33,158.42,158.22,158.25,4129.0,136.3398,136.4173,136.245,136.2709,4129.0
2017-05-31 10:10:00,158.49,158.69,158.23,158.69,3965.0,136.4775,136.6498,136.2537,136.6498,3965.0
2017-05-31 10:15:00,158.69,158.83,158.47,158.48,4186.0,136.6498,136.7703,136.4603,136.4689,4186.0
2017-05-31 10:20:00,158.46,158.81,158.4,158.81,6844.0,136.4517,136.7531,136.4,136.7531,6844.0
2017-05-31 10:25:00,158.73,159.07,158.73,159.07,7759.0,136.6842,136.977,136.6842,136.977,7759.0
2017-05-31 10:30:00,159.08,159.43,159.04,159.31,4935.0,136.9856,137.287,136.9512,137.1837,4935.0
2017-05-31 10:35:00,159.37,159.37,159.19,159.27,2000.0,137.2353,137.2353,137.0803,137.1492,2000.0
2017-05-31 10:40:00,159.27,159.43,159.24,159.43,8002.0,137.1492,137.287,137.1234,137.287,8002.0
2017-05-31 10:45:00,159.36,159.43,159.13,159.23,2540.0,137.2267,137.287,137.0287,137.1148,2540.0
2017-05-31 10:50:00,159.19,159.33,159.14,159.28,3903.0,137.0803,137.2009,137.0373,137.1578,3903.0
2017-05-31 10:55:00,159.23,159.29,159.15,159.19,2300.0,137.1148,137.1664,137.0459,137.0803,2300.0
2017-05-31 11:00:00,159.37,159.44,159.19,159.41,4100.0,137.2353,137.2956,137.0803,137.2698,4100.0
2017-05-31 11:05:00,159.37,159.43,159.32,159.38,2481.0,137.2353,137.287,137.1923,137.2439,2481.0
2017-05-31 11:10:00,159.35,159.37,159.1,159.12,2959.0,137.2181,137.2353,137.0028,137.02,2959.0
2017-05-31 11:15:00,159.16,159.41,159.15,159.41,5502.0,137.0545,137.2698,137.0459,137.2698,5502.0
2017-05-31 11:20:00,159.41,159.62,159.38,159.51,6640.0,137.2698,137.4506,137.2439,137.3559,6640.0
2017-05-31 11:25:00,159.46,159.63,159.43,159.63,10110.0,137.3128,137.4592,137.287,137.4592,10110.0
2017-05-31 11:30:00,159.64,159.64,159.48,159.48,7200.0,137.4678,137.4678,137.33,137.33,7200.0
2017-05-31 11:35:00,159.49,159.6,159.42,159.49,9463.0,137.3387,137.4334,137.2784,137.3387,9463.0
2017-05-31 11:40:00,159.42,159.8,159.42,159.6,10380.0,137.2784,137.6056,137.2784,137.4334,10380.0
2017-05-31 11:45:00,159.52,159.74,159.52,159.56,5309.0,137.3645,137.5539,137.3645,137.3989,5309.0
2017-05-31 11:50:00,159.58,159.8,159.57,159.8,1326.0,137.4162,137.6056,137.4075,137.6056,1326.0
2017-05-31 11:55:00,159.81,159.9,159.72,159.8,5244.0,137.6142,137.6917,137.5367,137.6056,5244.0
2017-05-31 12:00:00,159.71,159.88,159.71,159.85,4574.0,137.5281,137.6745,137.5281,137.6487,4574.0
2017-05-31 12:05:00,159.86,159.93,159.8,159.8,1500.0,137.6573,137.7175,137.6056,137.6056,1500.0
2017-05-31 12:10:00,159.85,159.87,159.75,159.75,2108.0,137.6487,137.6659,137.5625,137.5625,2108.0
2017-05-31 12:15:00,159.75,159.81,159.72,159.72,3353.0,137.5625,137.6142,137.5367,137.5367,3353.0
2017-05-31 12:20:00,159.76,159.81,159.67,159.76,4585.0,137.5712,137.6142,137.4937,137.5712,4585.0
2017-05-31 12:25:00,159.8,159.84,159.7,159.71,2979.0,137.6056,137.64,137.5195,137.5281,2979.0
2017-05-31 12:30:00,159.68,159.77,159.64,159.77,2884.0,137.5023,137.5798,137.4678,137.5798,2884.0
2017-05-31 12:35:00,159.73,159.76,159.65,159.72,7250.0,137.5453,137.5712,137.4764,137.5367,7250.0
2017-05-31 12:40:00,159.77,159.84,159.77,159.77,1800.0,137.5798,137.64,137.5798,137.5798,1800.0
2017-05-31 12:45:00,159.77,159.79,159.66,159.68,4554.0,137.5798,137.597,137.485,137.5023,4554.0
2017-05-31 12:50:00,159.65,159.79,159.65,159.75,2300.0,137.4764,137.597,137.4764,137.5625,2300.0
2017-05-31 12:55:00,159.75,159.82,159.75,159.77,2600.0,137.5625,137.6228,137.5625,137.5798,2600.0
2017-05-31 13:00:00,159.77,159.8,159.71,159.74,4225.0,137.5798,137.6056,137.5281,137.5539,4225.0
2017-05-31 13:05:00,159.72,159.77,159.66,159.72,15706.0,137.5367,137.5798,137.485,137.5367,15706.0
2017-05-31 13:10:00,159.74,159.89,159.72,159.84,3691.0,137.5539,137.6831,137.5367,137.64,3691.0
2017-05-31 13:15:00,159.84,159.84,159.68,159.72,2300.0,137.64,137.64,137.5023,137.5367,2300.0
2017-05-31 13:20:00,159.72,159.81,159.72,159.76,4048.0,137.5367,137.6142,137.5367,137.5712,4048.0
2017-05-31 13:25:00,159.78,159.88,159.78,159.85,4395.0,137.5884,137.6745,137.5884,137.6487,4395.0
2017-05-31 13:30:00,159.85,159.86,159.8,159.84,4500.0,137.6487,137.6573,137.6056,137.64,4500.0
2017-05-31 13:35:00,159.84,159.87,159.75,159.87,5502.0,137.64,137.6659,137.5625,137.6659,5502.0
2017-05-31 13:40:00,159.87,159.87,159.74,159.76,19226.0,137.6659,137.6659,137.5539,137.5712,19226.0
2017-05-31 13:45:00,159.75,159.77,159.61,159.61,8454.0,137.5625,137.5798,137.442,137.442,8454.0
2017-05-31 13:50:00,159.61,159.61,159.56,159.56,2651.0,137.442,137.442,137.3989,137.3989,2651.0
2017-05-31 13:55:00,159.58,159.58,159.27,159.27,4487.0,137.4162,137.4162,137.1492,137.1492,4487.0
2017-05-31 14:00:00,159.27,159.38,159.18,159.24,6904.0,137.1492,137.2439,137.0717,137.1234,6904.0
2017-05-31 14:05:00,159.2,159.25,159.1,159.12,4272.0,137.0889,137.132,137.0028,137.02,4272.0
2017-05-31 14:10:00,159.11,159.11,158.92,159.0,6765.0,137.0114,137.0114,136.8478,136.9167,6765.0
2017-05-31 14:15:00,159.0,159.26,158.98,159.26,10000.0,136.9167,137.1406,136.8995,137.1406,10000.0
2017-05-31 14:20:00,159.26,159.44,159.24,159.41,5287.0,137.1406,137.2956,137.1234,137.2698,5287.0
2017-05-31 14:25:00,159.37,159.41,159.31,159.41,4450.0,137.2353,137.2698,137.1837,137.2698,4450.0
2017-05-31 14:30:00,159.4,159.4,159.19,159.19,2750.0,137.2612,137.2612,137.0803,137.0803,2750.0
2017-05-31 14:35:00,159.19,159.25,159.15,159.19,2900.0,137.0803,137.132,137.0459,137.0803,2900.0
2017-05-31 14:40:00,159.22,159.22,159.01,159.04,4960.0,137.1062,137.1062,136.9253,136.9512,4960.0
2017-05-31 14:45:00,158.97,158.99,158.86,158.86,4510.0,136.8909,136.9081,136.7962,136.7962,4510.0
2017-05-31 14:50:00,158.83,158.9,158.71,158.76,6350.0,136.7703,136.8306,136.667,136.71,6350.0
2017-05-31 14:55:00,158.78,158.88,158.75,158.75,7852.0,136.7273,136.8134,136.7014,136.7014,7852.0
2017-05-31 15:00:00,158.78,159.05,158.76,158.98,7069.0,136.7273,136.9598,136.71,136.8995,7069.0
2017-05-31 15:05:00,159.0,159.0,158.78,158.83,10400.0,136.9167,136.9167,136.7273,136.7703,10400.0
2017-05-31 15:10:00,158.81,159.02,158.81,159.02,9094.0,136.7531,136.9339,136.7531,136.9339,9094.0
2017-05-31 15:15:00,159.0,159.05,158.95,159.01,6525.0,136.9167,136.9598,136.8737,136.9253,6525.0
2017-05-31 15:20:00,158.99,159.11,158.99,159.07,6525.0,136.9081,137.0114,136.9081,136.977,6525.0
2017-05-31 15:25:00,159.06,159.1,159.03,159.04,6550.0,136.9684,137.0028,136.9425,136.9512,6550.0
2017-05-31 15:30:00,159.06,159.09,159.04,159.06,10795.0,136.9684,136.9942,136.9512,136.9684,10795.0
2017-05-31 15:35:00,159.05,159.07,158.95,159.01,13537.0,136.9598,136.977,136.8737,136.9253,13537.0
2017-05-31 15:40:00,159.02,159.25,159.02,159.25,21547.0,136.9339,137.132,136.9339,137.132,21547.0
2017-05-31 15:45:00,159.22,159.26,159.01,159.01,38581.0,137.1062,137.1406,136.9253,136.9253,38581.0
2017-05-31 15:50:00,159.0,159.04,158.89,158.89,28504.0,136.9167,136.9512,136.822,136.822,28504.0
2017-05-31 15:55:00,158.89,158.92,158.72,158.79,110037.0,136.822,136.8478,136.6756,136.7359,110037.0
2017-06-01 09:30:00,159.25,159.39,159.0,159.0,11482.0,137.132,137.2525,136.9167,136.9167,11482.0
2017-06-01 09:35:00,159.16,159.16,158.48,159.01,6355.0,137.0545,137.0545,136.4689,136.9253,6355.0
2017-06-01 09:40:00,158.95,159.43,158.7,159.28,4700.0,136.8737,137.287,136.6584,137.1578,4700.0
2017-06-01 09:45:00,159.16,159.39,159.08,159.1,2000.0,137.0545,137.2525,136.9856,137.0028,2000.0
2017-06-01 09:50:00,159.12,159.45,158.9,159.43,7997.0,137.02,137.3042,136.8306,137.287,7997.0
2017-06-01 09:55:00,159.47,159.78,159.47,159.61,3050.0,137.3214,137.5884,137.3214,137.442,3050.0
2017-06-01 10:00:00,159.56,159.95,159.5,159.7,4645.0,137.3989,137.7348,137.3473,137.5195,4645.0
2017-06-01 10:05:00,159.63,159.75,159.49,159.57,6031.0,137.4592,137.5625,137.3387,137.4075,6031.0
2017-06-01 10:10:00,159.57,160.02,159.57,160.0,9445.0,137.4075,137.795,137.4075,137.7778,9445.0
2017-06-01 10:15:00,160.05,160.38,160.0,160.35,6245.0,137.8209,138.105,137.7778,138.0792,6245.0
2017-06-01 10:20:00,160.38,160.53,160.35,160.38,6646.0,138.105,138.2342,138.0792,138.105,6646.0
2017-06-01 10:25:00,160.37,160.57,160.22,160.52,9951.0,138.0964,138.2687,137.9673,138.2256,9951.0
2017-06-01 10:30:00,160.52,160.52,159.92,159.95,7071.0,138.2256,138.2256,137.7089,137.7348,7071.0
2017-06-01 10:35:00,159.84,159.84,159.71,159.77,2600.0,137.64,137.64,137.5281,137.5798,2600.0
2017-06-01 10:40:00,159.82,159.85,159.53,159.54,7216.0,137.6228,137.6487,137.3731,137.3817,7216.0
2017-06-01 10:45:00,159.53,159.53,159.38,159.41,6552.0,137.3731,137.3731,137.2439,137.2698,6552.0
2017-06-01 10:50:00,159.38,159.56,159.32,159.56,2322.0,137.2439,137.3989,137.1923,137.3989,2322.0
2017-06-01 10:55:00,159.51,159.63,159.47,159.58,3953.0,137.3559,137.4592,137.3214,137.4162,3953.0
2017-06-01 11:00:00,159.67,159.88,159.62,159.88,3494.0,137.4937,137.6745,137.4506,137.6745,3494.0
2017-06-01 11:05:00,159.89,159.93,159.8,159.82,3103.0,137.6831,137.7175,137.6056,137.6228,3103.0
2017-06-01 11:10:00,159.88,160.38,159.84,160.19,6123.0,137.6745,138.105,137.64,137.9414,6123.0
2017-06-01 11:15:00,160.17,160.26,160.12,160.15,2600.0,137.9242,138.0017,137.8812,137.907,2600.0
2017-06-01 11:20:00,160.22,160.35,160.19,160.33,2350.0,137.9673,138.0792,137.9414,138.062,2350.0
2017-06-01 11:25:00,160.33,160.33,159.99,160.0,7170.0,138.062,138.062,137.7692,137.7778,7170.0
2017-06-01 11:30:00,159.95,160.43,159.95,160.43,2687.0,137.7348,138.1481,137.7348,138.1481,2687.0
2017-06-01 11:35:00,160.45,160.59,160.34,160.47,2995.0,138.1653,138.2859,138.0706,138.1825,2995.0
2017-06-01 11:40:00,160.5,160.6,160.2,160.35,4212.0,138.2084,138.2945,137.95,138.0792,4212.0
2017-06-01 11:45:00,160.36,160.5,160.32,160.5,1965.0,138.0878,138.2084,138.0534,138.2084,1965.0
2017-06-01 11:50:00,160.5,160.79,160.44,160.79,4330.0,138.2084,138.4581,138.1567,138.4581,4330.0
2017-06-01 11:55:00,160.94,160.97,160.76,160.86,4600.0,138.5873,138.6131,138.4323,138.5184,4600.0
2017-06-01 12:00:00,160.92,161.2,160.92,161.2,13962.0,138.57,138.8112,138.57,138.8112,13962.0
2017-06-01 12:05:00,161.2,161.4,161.2,161.28,18438.0,138.8112,138.9834,138.8112,138.88,18438.0
2017-06-01 12:10:00,161.29,161.33,161.24,161.24,9971.0,138.8887,138.9231,138.8456,138.8456,9971.0
2017-06-01 12:15:00,161.23,161.55,161.23,161.52,8235.0,138.837,139.1125,138.837,139.0867,8235.0
2017-06-01 12:20:00,161.56,161.56,161.26,161.38,5357.0,139.1212,139.1212,138.8628,138.9662,5357.0
2017-06-01 12:25:00,161.33,161.48,161.26,161.43,8050.0,138.9231,139.0523,138.8628,139.0092,8050.0
2017-06-01 12:30:00,161.43,161.57,161.35,161.46,5745.0,139.0092,139.1298,138.9403,139.035,5745.0
2017-06-01 12:35:00,161.43,161.73,161.36,161.56,9577.0,139.0092,139.2675,138.9489,139.1212,9577.0
2017-06-01 12:40:00,161.55,161.77,161.53,161.77,5518.0,139.1125,139.302,139.0953,139.302,5518.0
2017-06-01 12:45:00,161.78,161.79,161.5,161.63,4983.0,139.3106,139.3192,139.0695,139.1814,4983.0
2017-06-01 12:50:00,161.79,161.84,161.67,161.82,4689.0,139.3192,139.3623,139.2159,139.345,4689.0
2017-06-01 12:55:00,161.78,161.87,161.6,161.65,3200.0,139.3106,139.3881,139.1556,139.1987,3200.0
2017-06-01 13:00:00,161.66,161.83,161.62,161.62,4750.0,139.2073,139.3537,139.1728,139.1728,4750.0
2017-06-01 13:05:00,161.63,161.98,161.63,161.98,4405.0,139.1814,139.4828,139.1814,139.4828,4405.0
2017-06-01 13:10:00,161.96,162.0,161.81,161.97,9578.0,139.4656,139.5,139.3364,139.4742,9578.0
2017-06-01 13:15:00,161.95,162.04,161.83,161.98,4600.0,139.457,139.5345,139.3537,139.4828,4600.0
2017-06-01 13:20:00,162.0,162.16,161.98,162.0,3686.0,139.5,139.6378,139.4828,139.5,3686.0
2017-06-01 13:25:00,161.98,162.03,161.91,161.99,2152.0,139.4828,139.5259,139.4225,139.4914,2152.0
2017-06-01 13:30:00,161.95,162.22,161.91,162.22,4825.0,139.457,139.6895,139.4225,139.6895,4825.0
2017-06-01 13:35:00,162.13,162.13,161.91,161.94,4416.0,139.612,139.612,139.4225,139.4484,4416.0
2017-06-01 13:40:00,161.92,161.92,161.79,161.9,3681.0,139.4312,139.4312,139.3192,139.4139,3681.0
2017-06-01 13:45:00,161.93,161.98,161.9,161.91,4267.0,139.4398,139.4828,139.4139,139.4225,4267.0
2017-06-01 13:50:00,161.91,161.91,161.65,161.65,5129.0,139.4225,139.4225,139.1987,139.1987,5129.0
2017-06-01 13:55:00,161.63,161.75,161.63,161.75,2983.0,139.1814,139.2848,139.1814,139.2848,2983.0
2017-06-01 14:00:00,161.73,161.76,161.58,161.64,5290.0,139.2675,139.2934,139.1384,139.19,5290.0
2017-06-01 14:05:00,161.62,161.65,161.56,161.64,1600.0,139.1728,139.1987,139.1212,139.19,1600.0
2017-06-01 14:10:00,161.67,161.71,161.61,161.64,6786.0,139.2159,139.2503,139.1642,139.19,6786.0
2017-06-01 14:15:00,161.6,161.6,161.47,161.49,5028.0,139.1556,139.1556,139.0437,139.0609,5028.0
2017-06-01 14:20:00,161.52,161.65,161.51,161.57,4041.0,139.0867,139.1987,139.0781,139.1298,4041.0
2017-06-01 14:25:00,161.58,161.75,161.52,161.63,5061.0,139.1384,139.2848,139.0867,139.1814,5061.0
2017-06-01 14:30:00,161.59,161.6,161.42,161.42,2295.0,139.147,139.1556,139.0006,139.0006,2295.0
2017-06-01 14:35:00,161.33,161.34,161.23,161.33,4230.0,138.9231,138.9317,138.837,138.9231,4230.0
2017-06-01 14:40:00,161.39,161.48,161.39,161.47,1000.0,138.9748,139.0523,138.9748,139.0437,1000.0
2017-06-01 14:45:00,161.44,161.48,161.31,161.48,4447.0,139.0178,139.0523,138.9059,139.0523,4447.0
2017-06-01 14:50:00,161.48,161.48,161.28,161.32,3067.0,139.0523,139.0523,138.88,138.9145,3067.0
2017-06-01 14:55:00,161.27,161.29,161.2,161.24,4454.0,138.8714,138.8887,138.8112,138.8456,4454.0
2017-06-01 15:00:00,161.22,161.33,161.16,161.18,5270.0,138.8284,138.9231,138.7767,138.7939,5270.0
2017-06-01 15:05:00,161.18,161.24,160.96,161.03,4592.0,138.7939,138.8456,138.6045,138.6648,4592.0
2017-06-01 15:10:00,161.0,161.13,161.0,161.1,15517.0,138.6389,138.7509,138.6389,138.725,15517.0
2017-06-01 15:15:00,161.11,161.26,161.09,161.26,5400.0,138.7337,138.8628,138.7164,138.8628,5400.0
2017-06-01 15:20:00,161.21,161.24,161.04,161.2,7000.0,138.8198,138.8456,138.6734,138.8112,7000.0
2017-06-01 15:25:00,161.19,161.32,161.12,161.32,15500.0,138.8025,138.9145,138.7423,138.9145,15500.0
2017-06-01 15:30:00,161.35,161.48,161.35,161.48,6489.0,138.9403,139.0523,138.9403,139.0523,6489.0
2017-06-01 15:35:00,161.49,161.52,161.31,161.38,12349.0,139.0609,139.0867,138.9059,138.9662,12349.0
2017-06-01 15:40:00,161.38,161.48,161.15,161.24,12686.0,138.9662,139.0523,138.7681,138.8456,12686.0
2017-06-01 15:45:00,161.24,161.29,161.13,161.13,17346.0,138.8456,138.8887,138.7509,138.7509,17346.0
2017-06-01 15:50:00,161.18,161.19,160.98,161.0,22227.0,138.7939,138.8025,138.6217,138.6389,22227.0
2017-06-01 15:55:00,161.01,161.11,160.9,161.08,35784.0,138.6475,138.7337,138.5528,138.7078,35784.0
2017-06-02 09:30:00,161.0,161.14,160.82,161.14,8055.0,138.6389,138.7595,138.4839,138.7595,8055.0
2017-06-02 09:35:00,160.92,161.3,160.82,161.04,12582.0,138.57,138.8973,138.4839,138.6734,12582.0
2017-06-02 09:40:00,160.73,161.0,160.6,160.68,2300.0,138.4064,138.6389,138.2945,138.3634,2300.0
2017-06-02 09:45:00,160.87,161.55,160.81,161.55,4310.0,138.527,139.1125,138.4753,139.1125,4310.0
2017-06-02 09:50:00,161.42,161.56,161.2,161.2,1743.0,139.0006,139.1212,138.8112,138.8112,1743.0
2017-06-02 09:55:00,161.25,161.33,160.98,161.12,4622.0,138.8542,138.9231,138.6217,138.7423,4622.0
2017-06-02 10:00:00,161.04,161.23,160.95,161.03,2902.0,138.6734,138.837,138.5959,138.6648,2902.0
2017-06-02 10:05:00,161.08,161.11,160.69,161.11,4050.0,138.7078,138.7337,138.372,138.7337,4050.0
2017-06-02 10:10:00,161.04,161.1,160.78,160.94,2788.0,138.6734,138.725,138.4495,138.5873,2788.0
2017-06-02 10:15:00,160.99,160.99,160.68,160.74,7118.0,138.6303,138.6303,138.3634,138.415,7118.0
2017-06-02 10:20:00,160.74,161.17,160.73,161.14,5150.0,138.415,138.7853,138.4064,138.7595,5150.0
2017-06-02 10:25:00,161.12,161.52,161.12,161.38,3460.0,138.7423,139.0867,138.7423,138.9662,3460.0
2017-06-02 10:30:00,161.42,161.68,161.41,161.67,1500.0,139.0006,139.2245,138.992,139.2159,1500.0
2017-06-02 10:35:00,161.63,161.68,161.55,161.64,1400.0,139.1814,139.2245,139.1125,139.19,1400.0
2017-06-02 10:40:00,161.68,161.77,161.57,161.77,2426.0,139.2245,139.302,139.1298,139.302,2426.0
2017-06-02 10:45:00,161.8,162.01,161.72,161.99,7308.0,139.3278,139.5087,139.2589,139.4914,7308.0
2017-06-02 10:50:00,161.99,162.38,161.98,162.3,10584.0,139.4914,139.8273,139.4828,139.7584,10584.0
2017-06-02 10:55:00,162.29,162.29,162.12,162.15,5250.0,139.7498,139.7498,139.6034,139.6292,5250.0
2017-06-02 11:00:00,162.23,162.54,162.22,162.47,13997.0,139.6981,139.965,139.6895,139.9048,13997.0
2017-06-02 11:05:00,162.45,162.55,162.38,162.46,5603.0,139.8875,139.9737,139.8273,139.8962,5603.0
2017-06-02 11:10:00,162.44,162.8,162.44,162.56,13403.0,139.8789,140.1889,139.8789,139.9823,13403.0
2017-06-02 11:15:00,162.54,162.76,162.47,162.66,6655.0,139.965,140.1545,139.9048,140.0684,6655.0
2017-06-02 11:20:00,162.69,162.93,162.58,162.59,13991.0,140.0942,140.3009,139.9995,140.0081,13991.0
2017-06-02 11:25:00,162.53,162.82,162.5,162.81,7014.0,139.9564,140.2062,139.9306,140.1975,7014.0
2017-06-02 11:30:00,162.78,162.91,162.65,162.91,11712.0,140.1717,140.2837,140.0598,140.2837,11712.0
2017-06-02 11:35:00,162.95,162.96,162.78,162.86,9828.0,140.3181,140.3267,140.1717,140.2406,9828.0
2017-06-02 11:40:00,162.86,163.11,162.85,163.09,9441.0,140.2406,140.4559,140.232,140.4387,9441.0
2017-06-02 11:45:00,163.03,163.32,163.0,163.19,8705.0,140.387,140.6367,140.3612,140.5248,8705.0
2017-06-02 11:50:00,163.18,163.35,163.01,163.09,15013.0,140.5162,140.6625,140.3698,140.4387,15013.0
2017-06-02 11:55:00,163.1,163.19,163.02,163.08,4366.0,140.4473,140.5248,140.3784,140.43,4366.0
2017-06-02 12:00:00,163.1,163.1,162.86,162.86,3700.0,140.4473,140.4473,140.2406,140.2406,3700.0
2017-06-02 12:05:00,162.85,162.95,162.77,162.86,5606.0,140.232,140.3181,140.1631,140.2406,5606.0
2017-06-02 12:10:00,162.9,163.05,162.88,163.05,2950.0,140.275,140.4042,140.2578,140.4042,2950.0
2017-06-02 12:15:00,163.07,163.35,163.07,163.35,3596.0,140.4214,140.6625,140.4214,140.6625,3596.0
2017-06-02 12:20:00,163.3,163.59,163.26,163.56,13029.0,140.6195,140.8692,140.585,140.8434,13029.0
2017-06-02 12:25:00,163.57,163.77,163.44,163.77,11223.0,140.852,141.0242,140.74,141.0242,11223.0
2017-06-02 12:30:00,163.78,163.92,163.5,163.63,48068.0,141.0328,141.1534,140.7917,140.9037,48068.0
2017-06-02 12:35:00,163.63,163.72,163.47,163.72,11408.0,140.9037,140.9812,140.7659,140.9812,11408.0
2017-06-02 12:40:00,163.68,163.73,163.24,163.31,26134.0,140.9467,140.9898,140.5678,140.6281,26134.0
2017-06-02 12:45:00,163.37,163.56,163.28,163.52,14354.0,140.6798,140.8434,140.6023,140.8089,14354.0
2017-06-02 12:50:00,163.51,163.62,163.34,163.37,10300.0,140.8003,140.895,140.6539,140.6798,10300.0
2017-06-02 12:55:00,163.34,163.38,163.3,163.37,3400.0,140.6539,140.6884,140.6195,140.6798,3400.0
2017-06-02 13:00:00,163.34,163.39,163.08,163.11,2596.0,140.6539,140.697,140.43,140.4559,2596.0
2017-06-02 13:05:00,163.13,163.13,162.94,163.01,1715.0,140.4731,140.4731,140.3095,140.3698,1715.0
2017-06-02 13:10:00,162.98,163.17,162.97,163.13,5435.0,140.3439,140.5075,140.3353,140.4731,5435.0
2017-06-02 13:15:00,163.17,163.17,162.87,162.91,2298.0,140.5075,140.5075,140.2492,140.2837,2298.0
2017-06-02 13:20:00,162.91,163.18,162.9,163.0,10161.0,140.2837,140.5162,140.275,140.3612,10161.0
2017-06-02 13:25:00,163.03,163.2,163.0,163.2,3795.0,140.387,140.5334,140.3612,140.5334,3795.0
2017-06-02 13:30:00,163.14,163.33,163.12,163.33,4844.0,140.4817,140.6453,140.4645,140.6453,4844.0
2017-06-02 13:35:00,163.36,163.36,163.07,163.12,4075.0,140.6712,140.6712,140.4214,140.4645,4075.0
2017-06-02 13:40:00,163.06,163.17,163.03,163.16,2422.0,140.4128,140.5075,140.387,140.4989,2422.0
2017-06-02 13:45:00,163.25,163.25,163.13,163.24,2000.0,140.5764,140.5764,140.4731,140.5678,2000.0
2017-06-02 13:50:00,163.25,163.34,163.23,163.3,1934.0,140.5764,140.6539,140.5592,140.6195,1934.0
2017-06-02 13:55:00,163.27,163.35,163.13,163.13,3917.0,140.5937,140.6625,140.4731,140.4731,3917.0
2017-06-02 14:00:00,163.09,163.22,163.02,163.2,3642.0,140.4387,140.5506,140.3784,140.5334,3642.0
2017-06-02 14:05:00,163.23,163.27,163.21,163.23,3578.0,140.5592,140.5937,140.542,140.5592,3578.0
2017-06-02 14:10:00,163.22,163.28,163.19,163.22,3283.0,140.5506,140.6023,140.5248,140.5506,3283.0
2017-06-02 14:15:00,163.29,163.43,163.29,163.42,3284.0,140.6109,140.7314,140.6109,140.7228,3284.0
2017-06-02 14:20:00,163.44,163.51,163.38,163.42,6073.0,140.74,140.8003,140.6884,140.7228,6073.0
2017-06-02 14:25:00,163.41,163.41,163.09,163.09,3548.0,140.7142,140.7142,140.4387,140.4387,3548.0
2017-06-02 14:30:00,163.17,163.24,163.04,163.14,2449.0,140.5075,140.5678,140.3956,140.4817,2449.0
2017-06-02 14:35:00,163.16,163.29,163.16,163.23,5400.0,140.4989,140.6109,140.4989,140.5592,5400.0
2017-06-02 14:40:00,163.2,163.26,163.12,163.18,6000.0,140.5334,140.585,140.4645,140.5162,6000.0
2017-06-02 14:45:00,163.22,163.33,163.16,163.32,4618.0,140.5506,140.6453,140.4989,140.6367,4618.0
2017-06-02 14:50:00,163.38,163.68,163.3,163.68,4659.0,140.6884,140.9467,140.6195,140.9467,4659.0
2017-06-02 14:55:00,163.69,163.69,163.43,163.46,5536.0,140.9553,140.9553,140.7314,140.7573,5536.0
2017-06-02 15:00:00,163.38,163.49,163.33,163.42,4939.0,140.6884,140.7831,140.6453,140.7228,4939.0
2017-06-02 15:05:00,163.38,163.44,163.26,163.27,5800.0,140.6884,140.74,140.585,140.5937,5800.0
2017-06-02 15:10:00,163.23,163.27,163.13,163.14,6802.0,140.5592,140.5937,140.4731,140.4817,6802.0
2017-06-02 15:15:00,163.11,163.11,162.86,163.01,9875.0,140.4559,140.4559,140.2406,140.3698,9875.0
2017-06-02 15:20:00,163.01,163.36,162.98,163.2,24419.0,140.3698,140.6712,140.3439,140.5334,24419.0
2017-06-02 15:25:00,163.2,163.42,163.2,163.38,22797.0,140.5334,140.7228,140.5334,140.6884,22797.0
2017-06-02 15:30:00,163.34,163.36,163.07,163.08,23038.0,140.6539,140.6712,140.4214,140.43,23038.0
2017-06-02 15:35:00,162.97,163.02,162.92,162.93,15321.0,140.3353,140.3784,140.2923,140.3009,15321.0
2017-06-02 15:40:00,162.93,162.98,162.67,162.72,11745.0,140.3009,140.3439,140.077,140.12,11745.0
2017-06-02 15:45:00,162.72,162.72,162.48,162.51,23182.0,140.12,140.12,139.9134,139.9392,23182.0
2017-06-02 15:50:00,162.49,162.92,162.39,162.41,20579.0,139.922,140.2923,139.8359,139.8531,20579.0
2017-06-02 15:55:00,162.39,162.63,162.29,162.36,90109.0,139.8359,140.0425,139.7498,139.81,90109.0
2017-06-05 09:30:00,162.21,162.21,162.12,162.12,6121.0,139.6809,139.6809,139.6034,139.6034,6121.0
2017-06-05 09:35:00,162.0,162.0,161.75,161.91,9539.0,139.5,139.5,139.2848,139.4225,9539.0
2017-06-05 09:40:00,161.84,162.25,161.62,162.2,5543.0,139.3623,139.7153,139.1728,139.6723,5543.0
2017-06-05 09:45:00,162.06,162.18,161.8,161.8,4254.0,139.5517,139.655,139.3278,139.3278,4254.0
2017-06-05 09:50:00,161.95,162.15,161.62,162.08,8268.0,139.457,139.6292,139.1728,139.5689,8268.0
2017-06-05 09:55:00,162.16,162.51,162.13,162.41,3830.0,139.6378,139.9392,139.612,139.8531,3830.0
2017-06-05 10:00:00,162.37,162.9,162.37,162.87,2649.0,139.8187,140.275,139.8187,140.2492,2649.0
2017-06-05 10:05:00,162.75,162.89,162.66,162.72,3628.0,140.1459,140.2664,140.0684,140.12,3628.0
2017-06-05 10:10:00,162.69,162.7,162.59,162.62,5100.0,140.0942,140.1028,140.0081,140.0339,5100.0
2017-06-05 10:15:00,162.71,162.89,162.66,162.72,4141.0,140.1114,140.2664,140.0684,140.12,4141.0
2017-06-05 10:20:00,162.72,162.77,162.55,162.77,4396.0,140.12,140.1631,139.9737,140.1631,4396.0
2017-06-05 10:25:00,162.77,162.96,162.77,162.78,2860.0,140.1631,140.3267,140.1631,140.1717,2860.0
2017-06-05 10:30:00,162.76,162.88,162.71,162.74,4058.0,140.1545,140.2578,140.1114,140.1373,4058.0
2017-06-05 10:35:00,162.8,162.88,162.65,162.65,2600.0,140.1889,140.2578,140.0598,140.0598,2600.0
2017-06-05 10:40:00,162.71,162.89,162.7,162.86,2027.0,140.1114,140.2664,140.1028,140.2406,2027.0
2017-06-05 10:45:00,162.91,163.02,162.87,162.97,5583.0,140.2837,140.3784,140.2492,140.3353,5583.0
2017-06-05 10:50:00,162.99,163.0,162.74,162.79,2200.0,140.3525,140.3612,140.1373,140.1803,2200.0
2017-06-05 10:55:00,162.79,162.92,162.79,162.92,3400.0,140.1803,140.2923,140.1803,140.2923,3400.0
2017-06-05 11:00:00,162.88,162.88,162.51,162.51,3300.0,140.2578,140.2578,139.9392,139.9392,3300.0
2017-06-05 11:05:00,162.57,162.57,162.35,162.45,5200.0,139.9909,139.9909,139.8014,139.8875,5200.0
2017-06-05 11:10:00,162.47,162.62,162.4,162.43,4875.0,139.9048,140.0339,139.8445,139.8703,4875.0
2017-06-05 11:15:00,162.41,162.48,162.36,162.48,2600.0,139.8531,139.9134,139.81,139.9134,2600.0
2017-06-05 11:20:00,162.44,162.55,162.4,162.44,4991.0,139.8789,139.9737,139.8445,139.8789,4991.0
2017-06-05 11:25:00,162.4,162.6,162.4,162.48,4350.0,139.8445,140.0167,139.8445,139.9134,4350.0
2017-06-05 11:30:00,162.56,162.61,162.44,162.49,6000.0,139.9823,140.0253,139.8789,139.922,6000.0
2017-06-05 11:35:00,162.49,162.49,162.24,162.35,3199.0,139.922,139.922,139.7067,139.8014,3199.0
2017-06-05 11:40:00,162.35,162.36,162.27,162.28,2100.0,139.8014,139.81,139.7325,139.7412,2100.0
2017-06-05 11:45:00,162.32,162.42,162.18,162.26,6639.0,139.7756,139.8617,139.655,139.7239,6639.0
2017-06-05 11:50:00,162.28,162.44,162.27,162.39,3600.0,139.7412,139.8789,139.7325,139.8359,3600.0
2017-06-05 11:55:00,162.4,162.69,162.35,162.62,2623.0,139.8445,140.0942,139.8014,140.0339,2623.0
2017-06-05 12:00:00,162.71,162.89,162.71,162.81,2300.0,140.1114,140.2664,140.1114,140.1975,2300.0
2017-06-05 12:05:00,162.8,162.8,162.52,162.52,2300.0,140.1889,140.1889,139.9478,139.9478,2300.0
2017-06-05 12:10:00,162.55,162.64,162.5,162.59,3700.0,139.9737,140.0512,139.9306,140.0081,3700.0
2017-06-05 12:15:00,162.6,162.63,162.5,162.59,2359.0,140.0167,140.0425,139.9306,140.0081,2359.0
2017-06-05 12:20:00,162.6,162.73,162.58,162.6,2800.0,140.0167,140.1287,139.9995,140.0167,2800.0
2017-06-05 12:25:00,162.61,162.7,162.52,162.7,3807.0,140.0253,140.1028,139.9478,140.1028,3807.0
2017-06-05 12:30:00,162.77,162.79,162.77,162.79,700.0,140.1631,140.1803,140.1631,140.1803,700.0
2017-06-05 12:35:00,162.76,162.8,162.61,162.72,4417.0,140.1545,140.1889,140.0253,140.12,4417.0
2017-06-05 12:40:00,162.67,162.67,162.54,162.54,1700.0,140.077,140.077,139.965,139.965,1700.0
2017-06-05 12:45:00,162.56,162.62,162.41,162.5,3106.0,139.9823,140.0339,139.8531,139.9306,3106.0
2017-06-05 12:50:00,162.47,162.56,162.43,162.56,2832.0,139.9048,139.9823,139.8703,139.9823,2832.0
2017-06-05 12:55:00,162.56,162.59,162.51,162.51,1824.0,139.9823,140.0081,139.9392,139.9392,1824.0
2017-06-05 13:00:00,162.42,162.55,162.41,162.48,2802.0,139.8617,139.9737,139.8531,139.9134,2802.0
2017-06-05 13:05:00,162.57,162.61,162.4,162.4,3409.0,139.9909,140.0253,139.8445,139.8445,3409.0
2017-06-05 13:10:00,162.37,162.51,162.34,162.51,1800.0,139.8187,139.9392,139.7928,139.9392,1800.0
2017-06-05 13:15:00,162.45,162.47,162.34,162.34,1300.0,139.8875,139.9048,139.7928,139.7928,1300.0
2017-06-05 13:20:00,162.33,162.33,162.29,162.33,2795.0,139.7842,139.7842,139.7498,139.7842,2795.0
2017-06-05 13:25:00,162.33,162.41,162.28,162.37,3646.0,139.7842,139.8531,139.7412,139.8187,3646.0
2017-06-05 13:30:00,162.28,162.3,162.17,162.24,1800.0,139.7412,139.7584,139.6464,139.7067,1800.0
2017-06-05 13:35:00,162.31,162.36,162.27,162.27,1114.0,139.767,139.81,139.7325,139.7325,1114.0
2017-06-05 13:40:00,162.27,162.36,162.18,162.25,3955.0,139.7325,139.81,139.655,139.7153,3955.0
2017-06-05 13:45:00,162.25,162.33,162.23,162.3,1743.0,139.7153,139.7842,139.6981,139.7584,1743.0
2017-06-05 13:50:00,162.3,162.36,162.27,162.3,3100.0,139.7584,139.81,139.7325,139.7584,3100.0
2017-06-05 13:55:00,162.27,162.34,162.27,162.34,1500.0,139.7325,139.7928,139.7325,139.7928,1500.0
2017-06-05 14:00:00,162.35,162.48,162.32,162.36,3353.0,139.8014,139.9134,139.7756,139.81,3353.0
2017-06-05 14:05:00,162.36,162.36,162.19,162.19,2465.0,139.81,139.81,139.6637,139.6637,2465.0
2017-06-05 14:10:00,162.24,162.28,162.18,162.26,2216.0,139.7067,139.7412,139.655,139.7239,2216.0
2017-06-05 14:15:00,162.27,162.27,162.16,162.22,4385.0,139.7325,139.7325,139.6378,139.6895,4385.0
2017-06-05 14:20:00,162.22,162.36,162.21,162.36,5037.0,139.6895,139.81,139.6809,139.81,5037.0
2017-06-05 14:25:00,162.38,162.41,162.3,162.41,1448.0,139.8273,139.8531,139.7584,139.8531,1448.0
2017-06-05 14:30:00,162.39,162.39,162.28,162.28,2252.0,139.8359,139.8359,139.7412,139.7412,2252.0
2017-06-05 14:35:00,162.29,162.45,162.29,162.45,1200.0,139.7498,139.8875,139.7498,139.8875,1200.0
2017-06-05 14:40:00,162.4,162.44,162.33,162.37,3347.0,139.8445,139.8789,139.7842,139.8187,3347.0
2017-06-05 14:45:00,162.35,162.43,162.33,162.33,2364.0,139.8014,139.8703,139.7842,139.7842,2364.0
2017-06-05 14:50:00,162.39,162.39,162.3,162.31,1038.0,139.8359,139.8359,139.7584,139.767,1038.0
2017-06-05 14:55:00,162.37,162.37,162.24,162.28,3079.0,139.8187,139.8187,139.7067,139.7412,3079.0
2017-06-05 15:00:00,162.28,162.36,162.19,162.22,4709.0,139.7412,139.81,139.6637,139.6895,4709.0
2017-06-05 15:05:00,162.22,162.31,162.22,162.28,2924.0,139.6895,139.767,139.6895,139.7412,2924.0
2017-06-05 15:10:00,162.3,162.31,162.27,162.28,5890.0,139.7584,139.767,139.7325,139.7412,5890.0
2017-06-05 15:15:00,162.24,162.29,162.23,162.29,7243.0,139.7067,139.7498,139.6981,139.7498,7243.0
2017-06-05 15:20:00,162.25,162.32,162.25,162.29,10647.0,139.7153,139.7756,139.7153,139.7498,10647.0
2017-06-05 15:25:00,162.3,162.32,162.24,162.31,6170.0,139.7584,139.7756,139.7067,139.767,6170.0
2017-06-05 15:30:00,162.29,162.33,162.26,162.33,8844.0,139.7498,139.7842,139.7239,139.7842,8844.0
2017-06-05 15:35:00,162.31,162.4,162.31,162.33,13077.0,139.767,139.8445,139.767,139.7842,13077.0
2017-06-05 15:40:00,162.31,162.4,162.26,162.4,29548.0,139.767,139.8445,139.7239,139.8445,29548.0
2017-06-05 15:45:00,162.38,162.41,162.31,162.36,29342.0,139.8273,139.8531,139.767,139.81,29342.0
2017-06-05 15:50:00,162.36,162.38,162.25,162.32,30226.0,139.81,139.8273,139.7153,139.7756,30226.0
2017-06-05 15:55:00,162.31,162.32,162.11,162.16,47868.0,139.767,139.7756,139.5948,139.6378,47868.0
2017-06-06 09:30:00,161.64,161.69,161.26,161.27,8238.0,139.19,139.2331,138.8628,138.8714,8238.0
2017-06-06 09:35:00,161.26,161.74,160.87,161.51,7102.0,138.8628,139.2762,138.527,139.0781,7102.0
2017-06-06 09:40:00,161.53,161.89,161.33,161.78,3005.0,139.0953,139.4053,138.9231,139.3106,3005.0
2017-06-06 09:45:00,161.87,161.96,161.7,161.94,2112.0,139.3881,139.4656,139.2417,139.4484,2112.0
2017-06-06 09:50:00,161.94,162.1,161.9,162.06,2597.0,139.4484,139.5862,139.4139,139.5517,2597.0
2017-06-06 09:55:00,161.96,162.13,161.88,162.04,6058.0,139.4656,139.612,139.3967,139.5345,6058.0
2017-06-06 10:00:00,161.99,161.99,161.63,161.69,3600.0,139.4914,139.4914,139.1814,139.2331,3600.0
2017-06-06 10:05:00,161.77,161.91,161.65,161.8,4900.0,139.302,139.4225,139.1987,139.3278,4900.0
2017-06-06 10:10:00,161.89,161.93,161.69,161.78,12353.0,139.4053,139.4398,139.2331,139.3106,12353.0
2017-06-06 10:15:00,161.7,161.71,161.47,161.47,2100.0,139.2417,139.2503,139.0437,139.0437,2100.0
2017-06-06 10:20:00,161.51,161.52,161.34,161.41,7249.0,139.0781,139.0867,138.9317,138.992,7249.0
2017-06-06 10:25:00,161.41,161.61,161.21,161.42,7400.0,138.992,139.1642,138.8198,139.0006,7400.0
2017-06-06 10:30:00,161.61,161.68,161.41,161.41,2003.0,139.1642,139.2245,138.992,138.992,2003.0
2017-06-06 10:35:00,161.42,161.42,161.08,161.11,11687.0,139.0006,139.0006,138.7078,138.7337,11687.0
2017-06-06 10:40:00,161.15,161.67,161.12,161.6,10700.0,138.7681,139.2159,138.7423,139.1556,10700.0
2017-06-06 10:45:00,161.52,161.65,161.5,161.6,3698.0,139.0867,139.1987,139.0695,139.1556,3698.0
2017-06-06 10:50:00,161.56,161.56,161.41,161.45,1900.0,139.1212,139.1212,138.992,139.0264,1900.0
2017-06-06 10:55:00,161.46,161.57,161.34,161.4,11354.0,139.035,139.1298,138.9317,138.9834,11354.0
2017-06-06 11:00:00,161.42,161.42,161.29,161.34,3500.0,139.0006,139.0006,138.8887,138.9317,3500.0
2017-06-06 11:05:00,161.32,161.32,161.02,161.31,5625.0,138.9145,138.9145,138.6562,138.9059,5625.0
2017-06-06 11:10:00,161.38,161.46,161.19,161.37,7500.0,138.9662,139.035,138.8025,138.9575,7500.0
2017-06-06 11:15:00,161.39,161.41,161.17,161.24,3300.0,138.9748,138.992,138.7853,138.8456,3300.0
2017-06-06 11:20:00,161.16,161.28,161.11,161.27,4387.0,138.7767,138.88,138.7337,138.8714,4387.0
2017-06-06 11:25:00,161.28,161.34,161.15,161.3,6401.0,138.88,138.9317,138.7681,138.8973,6401.0
2017-06-06 11:30:00,161.3,161.36,161.23,161.23,1175.0,138.8973,138.9489,138.837,138.837,1175.0
2017-06-06 11:35:00,161.22,161.22,161.17,161.17,300.0,138.8284,138.8284,138.7853,138.7853,300.0
2017-06-06 11:40:00,161.21,161.59,161.2,161.59,8095.0,138.8198,139.147,138.8112,139.147,8095.0
2017-06-06 11:45:00,161.55,161.73,161.55,161.58,2577.0,139.1125,139.2675,139.1125,139.1384,2577.0
2017-06-06 11:50:00,161.74,161.76,161.66,161.66,1088.0,139.2762,139.2934,139.2073,139.2073,1088.0
2017-06-06 11:55:00,161.68,161.68,161.34,161.48,9190.0,139.2245,139.2245,138.9317,139.0523,9190.0
2017-06-06 12:00:00,161.45,161.58,161.43,161.55,24890.0,139.0264,139.1384,139.0092,139.1125,24890.0
2017-06-06 12:05:00,161.55,161.55,161.31,161.31,3318.0,139.1125,139.1125,138.9059,138.9059,3318.0
2017-06-06 12:10:00,161.29,161.38,161.22,161.34,3545.0,138.8887,138.9662,138.8284,138.9317,3545.0
2017-06-06 12:15:00,161.35,161.44,161.32,161.34,4154.0,138.9403,139.0178,138.9145,138.9317,4154.0
2017-06-06 12:20:00,161.29,161.44,161.29,161.35,5177.0,138.8887,139.0178,138.8887,138.9403,5177.0
2017-06-06 12:25:00,161.35,161.35,161.18,161.21,2137.0,138.9403,138.9403,138.7939,138.8198,2137.0
2017-06-06 12:30:00,161.18,161.21,161.11,161.19,4665.0,138.7939,138.8198,138.7337,138.8025,4665.0
2017-06-06 12:35:00,161.17,161.17,160.99,161.06,4832.0,138.7853,138.7853,138.6303,138.6906,4832.0
2017-06-06 12:40:00,161.01,161.02,160.84,160.94,5644.0,138.6475,138.6562,138.5012,138.5873,5644.0
2017-06-06 12:45:00,160.92,161.05,160.91,160.91,3859.0,138.57,138.682,138.5614,138.5614,3859.0
2017-06-06 12:50:00,160.9,160.99,160.82,160.84,3693.0,138.5528,138.6303,138.4839,138.5012,3693.0
2017-06-06 12:55:00,160.84,160.89,160.8,160.81,5360.0,138.5012,138.5442,138.4667,138.4753,5360.0
2017-06-06 13:00:00,160.81,160.94,160.73,160.74,5516.0,138.4753,138.5873,138.4064,138.415,5516.0
2017-06-06 13:05:00,160.74,160.76,160.64,160.64,4300.0,138.415,138.4323,138.3289,138.3289,4300.0
2017-06-06 13:10:00,160.63,160.68,160.35,160.35,6272.0,138.3203,138.3634,138.0792,138.0792,6272.0
2017-06-06 13:15:00,160.43,160.45,160.01,160.3,15590.0,138.1481,138.1653,137.7864,138.0362,15590.0
2017-06-06 13:20:00,160.28,160.47,160.28,160.45,4680.0,138.0189,138.1825,138.0189,138.1653,4680.0
2017-06-06 13:25:00,160.44,160.59,160.44,160.48,3836.0,138.1567,138.2859,138.1567,138.1912,3836.0
2017-06-06 13:30:00,160.49,160.57,160.36,160.36,6217.0,138.1998,138.2687,138.0878,138.0878,6217.0
2017-06-06 13:35:00,160.38,160.53,160.38,160.5,4004.0,138.105,138.2342,138.105,138.2084,4004.0
2017-06-06 13:40:00,160.51,160.61,160.5,160.51,3744.0,138.217,138.3031,138.2084,138.217,3744.0
2017-06-06 13:45:00,160.55,160.58,160.48,160.48,1800.0,138.2514,138.2773,138.1912,138.1912,1800.0
2017-06-06 13:50:00,160.52,160.53,160.32,160.4,8535.0,138.2256,138.2342,138.0534,138.1223,8535.0
2017-06-06 13:55:00,160.38,160.38,160.27,160.31,3334.0,138.105,138.105,138.0103,138.0448,3334.0
2017-06-06 14:00:00,160.3,160.48,160.29,160.48,7003.0,138.0362,138.1912,138.0275,138.1912,7003.0
2017-06-06 14:05:00,160.55,160.6,160.47,160.47,4869.0,138.2514,138.2945,138.1825,138.1825,4869.0
2017-06-06 14:10:00,160.49,160.51,160.36,160.46,3225.0,138.1998,138.217,138.0878,138.1739,3225.0
2017-06-06 14:15:00,160.43,160.49,160.4,160.45,2100.0,138.1481,138.1998,138.1223,138.1653,2100.0
2017-06-06 14:20:00,160.44,160.45,160.37,160.37,3877.0,138.1567,138.1653,138.0964,138.0964,3877.0
2017-06-06 14:25:00,160.37,160.4,160.33,160.37,4540.0,138.0964,138.1223,138.062,138.0964,4540.0
2017-06-06 14:30:00,160.35,160.5,160.32,160.46,3923.0,138.0792,138.2084,138.0534,138.1739,3923.0
2017-06-06 14:35:00,160.51,160.61,160.47,160.55,3004.0,138.217,138.3031,138.1825,138.2514,3004.0
2017-06-06 14:40:00,160.52,160.7,160.52,160.64,5833.0,138.2256,138.3806,138.2256,138.3289,5833.0
2017-06-06 14:45:00,160.61,160.76,160.56,160.56,4304.0,138.3031,138.4323,138.26,138.26,4304.0
2017-06-06 14:50:00,160.56,160.58,160.5,160.55,6369.0,138.26,138.2773,138.2084,138.2514,6369.0
2017-06-06 14:55:00,160.56,160.61,160.47,160.49,4595.0,138.26,138.3031,138.1825,138.1998,4595.0
2017-06-06 15:00:00,160.48,160.54,160.37,160.4,4966.0,138.1912,138.2428,138.0964,138.1223,4966.0
2017-06-06 15:05:00,160.38,160.48,160.35,160.44,3440.0,138.105,138.1912,138.0792,138.1567,3440.0
2017-06-06 15:10:00,160.43,160.45,160.3,160.45,5303.0,138.1481,138.1653,138.0362,138.1653,5303.0
2017-06-06 15:15:00,160.46,160.47,160.37,160.44,4068.0,138.1739,138.1825,138.0964,138.1567,4068.0
2017-06-06 15:20:00,160.44,160.55,160.41,160.41,5942.0,138.1567,138.2514,138.1309,138.1309,5942.0
2017-06-06 15:25:00,160.43,160.52,160.41,160.41,7756.0,138.1481,138.2256,138.1309,138.1309,7756.0
2017-06-06 15:30:00,160.44,160.46,160.19,160.2,6927.0,138.1567,138.1739,137.9414,137.95,6927.0
2017-06-06 15:35:00,160.18,160.41,160.14,160.35,8558.0,137.9328,138.1309,137.8984,138.0792,8558.0
2017-06-06 15:40:00,160.34,160.34,160.08,160.08,20045.0,138.0706,138.0706,137.8467,137.8467,20045.0
2017-06-06 15:45:00,160.07,160.08,159.93,159.93,24030.0,137.8381,137.8467,137.7175,137.7175,24030.0
2017-06-06 15:50:00,159.96,160.08,159.72,159.78,29360.0,137.7434,137.8467,137.5367,137.5884,29360.0
2017-06-06 15:55:00,159.78,159.86,159.73,159.78,57070.0,137.5884,137.6573,137.5453,137.5884,57070.0
2017-06-07 09:30:00,159.78,159.89,158.68,159.06,20968.0,137.5884,137.6831,136.6412,136.9684,20968.0
2017-06-07 09:35:00,159.12,159.12,158.65,158.65,8210.0,137.02,137.02,136.6153,136.6153,8210.0
2017-06-07 09:40:00,158.62,159.01,158.21,158.21,12599.0,136.5895,136.9253,136.2364,136.2364,12599.0
2017-06-07 09:45:00,158.39,158.62,157.84,157.92,24966.0,136.3914,136.5895,135.9178,135.9867,24966.0
2017-06-07 09:50:00,157.87,157.93,157.52,157.74,17784.0,135.9437,135.9953,135.6423,135.8317,17784.0
2017-06-07 09:55:00,157.67,158.25,157.45,158.09,21591.0,135.7714,136.2709,135.582,136.1331,21591.0
2017-06-07 10:00:00,158.17,158.37,157.82,158.16,13668.0,136.202,136.3742,135.9006,136.1934,13668.0
2017-06-07 10:05:00,158.19,158.19,157.69,157.81,10530.0,136.2192,136.2192,135.7887,135.892,10530.0
2017-06-07 10:10:00,157.95,158.32,157.89,158.24,15411.0,136.0125,136.3312,135.9609,136.2623,15411.0
2017-06-07 10:15:00,158.16,158.28,158.11,158.27,10791.0,136.1934,136.2967,136.1503,136.2881,10791.0
2017-06-07 10:20:00,158.28,158.33,158.09,158.16,5877.0,136.2967,136.3398,136.1331,136.1934,5877.0
2017-06-07 10:25:00,158.11,158.12,157.73,157.91,7773.0,136.1503,136.1589,135.8231,135.9781,7773.0
2017-06-07 10:30:00,157.87,157.87,157.49,157.6,15336.0,135.9437,135.9437,135.6164,135.7112,15336.0
2017-06-07 10:35:00,157.58,157.58,157.41,157.41,6841.0,135.6939,135.6939,135.5475,135.5475,6841.0
2017-06-07 10:40:00,157.37,157.54,157.25,157.5,7355.0,135.5131,135.6595,135.4098,135.625,7355.0
2017-06-07 10:45:00,157.56,157.81,157.5,157.73,5888.0,135.6767,135.892,135.625,135.8231,5888.0
2017-06-07 10:50:00,157.81,157.81,157.62,157.75,4879.0,135.892,135.892,135.7284,135.8403,4879.0
2017-06-07 10:55:00,157.75,157.87,157.72,157.87,4362.0,135.8403,135.9437,135.8145,135.9437,4362.0
2017-06-07 11:00:00,157.84,158.05,157.79,157.96,9186.0,135.9178,136.0987,135.8748,136.0212,9186.0
2017-06-07 11:05:00,157.98,158.01,157.92,157.92,6591.0,136.0384,136.0642,135.9867,135.9867,6591.0
2017-06-07 11:10:00,157.92,157.92,157.84,157.84,4263.0,135.9867,135.9867,135.9178,135.9178,4263.0
2017-06-07 11:15:00,157.8,157.8,157.63,157.72,4700.0,135.8834,135.8834,135.737,135.8145,4700.0
2017-06-07 11:20:00,157.72,157.85,157.72,157.73,5180.0,135.8145,135.9264,135.8145,135.8231,5180.0
2017-06-07 11:25:00,157.69,157.74,157.45,157.45,3091.0,135.7887,135.8317,135.582,135.582,3091.0
2017-06-07 11:30:00,157.44,157.47,157.38,157.38,16230.0,135.5734,135.5992,135.5217,135.5217,16230.0
2017-06-07 11:35:00,157.41,157.48,157.33,157.41,4327.0,135.5475,135.6078,135.4787,135.5475,4327.0
2017-06-07 11:40:00,157.43,157.44,157.32,157.39,4001.0,135.5648,135.5734,135.47,135.5303,4001.0
2017-06-07 11:45:00,157.42,157.58,157.42,157.58,3900.0,135.5562,135.6939,135.5562,135.6939,3900.0
2017-06-07 11:50:00,157.57,157.69,157.54,157.6,4143.0,135.6853,135.7887,135.6595,135.7112,4143.0
2017-06-07 11:55:00,157.58,157.58,157.52,157.55,1900.0,135.6939,135.6939,135.6423,135.6681,1900.0
2017-06-07 12:00:00,157.5,157.5,157.2,157.2,9338.0,135.625,135.625,135.3667,135.3667,9338.0
2017-06-07 12:05:00,157.19,157.29,157.1,157.25,7642.0,135.3581,135.4442,135.2806,135.4098,7642.0
2017-06-07 12:10:00,157.3,157.4,157.24,157.26,9373.0,135.4528,135.5389,135.4012,135.4184,9373.0
2017-06-07 12:15:00,157.25,157.34,157.23,157.34,5107.0,135.4098,135.4873,135.3925,135.4873,5107.0
2017-06-07 12:20:00,157.32,157.41,157.28,157.41,2017.0,135.47,135.5475,135.4356,135.5475,2017.0
2017-06-07 12:25:00,157.33,157.39,157.32,157.39,2600.0,135.4787,135.5303,135.47,135.5303,2600.0
2017-06-07 12:30:00,157.39,157.39,157.04,157.05,15433.0,135.5303,135.5303,135.2289,135.2375,15433.0
2017-06-07 12:35:00,157.08,157.17,157.02,157.17,5100.0,135.2634,135.3409,135.2117,135.3409,5100.0
2017-06-07 12:40:00,157.22,157.22,157.14,157.17,6881.0,135.3839,135.3839,135.315,135.3409,6881.0
2017-06-07 12:45:00,157.15,157.15,156.86,156.9,7084.0,135.3237,135.3237,135.0739,135.1084,7084.0
2017-06-07 12:50:00,156.91,156.94,156.75,156.75,9687.0,135.117,135.1428,134.9792,134.9792,9687.0
2017-06-07 12:55:00,156.75,156.78,156.63,156.65,3538.0,134.9792,135.005,134.8759,134.8931,3538.0
2017-06-07 13:00:00,156.67,156.82,156.65,156.79,10485.0,134.9103,135.0395,134.8931,135.0137,10485.0
2017-06-07 13:05:00,156.79,156.83,156.56,156.56,6633.0,135.0137,135.0481,134.8156,134.8156,6633.0
2017-06-07 13:10:00,156.55,156.72,156.51,156.71,6940.0,134.807,134.9534,134.7725,134.9448,6940.0
2017-06-07 13:15:00,156.67,156.71,156.39,156.4,7698.0,134.9103,134.9448,134.6692,134.6778,7698.0
2017-06-07 13:20:00,156.38,156.65,156.33,156.6,5571.0,134.6606,134.8931,134.6175,134.85,5571.0
2017-06-07 13:25:00,156.53,156.64,156.45,156.47,2900.0,134.7898,134.8845,134.7209,134.7381,2900.0
2017-06-07 13:30:00,156.49,156.56,156.42,156.52,10159.0,134.7553,134.8156,134.695,134.7812,10159.0
2017-06-07 13:35:00,156.57,156.63,156.48,156.54,7462.0,134.8242,134.8759,134.7467,134.7984,7462.0
2017-06-07 13:40:00,156.52,156.53,156.37,156.5,10010.0,134.7812,134.7898,134.652,134.7639,10010.0
2017-06-07 13:45:00,156.53,156.7,156.49,156.49,11720.0,134.7898,134.9362,134.7553,134.7553,11720.0
2017-06-07 13:50:00,156.46,156.48,156.38,156.4,6065.0,134.7295,134.7467,134.6606,134.6778,6065.0
2017-06-07 13:55:00,156.4,156.44,156.34,156.39,10648.0,134.6778,134.7123,134.6262,134.6692,10648.0
2017-06-07 14:00:00,156.32,156.55,156.32,156.55,10271.0,134.6089,134.807,134.6089,134.807,10271.0
2017-06-07 14:05:00,156.61,156.69,156.56,156.65,7333.0,134.8587,134.9275,134.8156,134.8931,7333.0
2017-06-07 14:10:00,156.64,156.93,156.64,156.86,5513.0,134.8845,135.1342,134.8845,135.0739,5513.0
2017-06-07 14:15:00,156.86,156.93,156.82,156.89,5950.0,135.0739,135.1342,135.0395,135.0998,5950.0
2017-06-07 14:20:00,156.9,157.29,156.9,157.29,10274.0,135.1084,135.4442,135.1084,135.4442,10274.0
2017-06-07 14:25:00,157.3,157.47,157.26,157.4,12185.0,135.4528,135.5992,135.4184,135.5389,12185.0
2017-06-07 14:30:00,157.42,157.44,157.14,157.18,6431.0,135.5562,135.5734,135.315,135.3495,6431.0
2017-06-07 14:35:00,157.18,157.25,157.05,157.23,8891.0,135.3495,135.4098,135.2375,135.3925,8891.0
2017-06-07 14:40:00,157.21,157.3,157.16,157.25,7825.0,135.3753,135.4528,135.3323,135.4098,7825.0
2017-06-07 14:45:00,157.3,157.75,157.3,157.75,7063.0,135.4528,135.8403,135.4528,135.8403,7063.0
2017-06-07 14:50:00,157.77,157.9,157.59,157.59,18332.0,135.8575,135.9695,135.7025,135.7025,18332.0
2017-06-07 14:55:00,157.59,157.69,157.52,157.59,7771.0,135.7025,135.7887,135.6423,135.7025,7771.0
2017-06-07 15:00:00,157.64,157.7,157.44,157.44,3694.0,135.7456,135.7973,135.5734,135.5734,3694.0
2017-06-07 15:05:00,157.43,157.49,157.23,157.37,19492.0,135.5648,135.6164,135.3925,135.5131,19492.0
2017-06-07 15:10:00,157.35,157.38,157.26,157.27,9561.0,135.4959,135.5217,135.4184,135.427,9561.0
2017-06-07 15:15:00,157.31,157.51,157.26,157.37,11315.0,135.4614,135.6337,135.4184,135.5131,11315.0
2017-06-07 15:20:00,157.39,157.6,157.37,157.59,9062.0,135.5303,135.7112,135.5131,135.7025,9062.0
2017-06-07 15:25:00,157.58,157.76,157.56,157.72,6772.0,135.6939,135.8489,135.6767,135.8145,6772.0
2017-06-07 15:30:00,157.76,157.84,157.72,157.72,11033.0,135.8489,135.9178,135.8145,135.8145,11033.0
2017-06-07 15:35:00,157.75,157.8,157.7,157.7,12573.0,135.8403,135.8834,135.7973,135.7973,12573.0
2017-06-07 15:40:00,157.67,157.74,157.65,157.73,16860.0,135.7714,135.8317,135.7542,135.8231,16860.0
2017-06-07 15:45:00,157.76,157.87,157.73,157.83,20729.0,135.8489,135.9437,135.8231,135.9092,20729.0
2017-06-07 15:50:00,157.83,157.85,157.64,157.65,38710.0,135.9092,135.9264,135.7456,135.7542,38710.0
2017-06-07 15:55:00,157.65,157.68,157.37,157.51,70545.0,135.7542,135.78,135.5131,135.6337,70545.0
2017-06-08 09:30:00,157.86,158.08,157.54,157.54,10949.0,135.935,136.1245,135.6595,135.6595,10949.0
2017-06-08 09:35:00,157.31,158.07,157.31,158.07,5489.0,135.4614,136.1159,135.4614,136.1159,5489.0
2017-06-08 09:40:00,158.23,158.45,158.1,158.4,3700.0,136.2537,136.4431,136.1417,136.4,3700.0
2017-06-08 09:45:00,158.39,158.6,158.11,158.16,5619.0,136.3914,136.5723,136.1503,136.1934,5619.0
2017-06-08 09:50:00,158.06,158.09,157.76,158.09,4900.0,136.1073,136.1331,135.8489,136.1331,4900.0
2017-06-08 09:55:00,158.05,158.32,158.05,158.32,5443.0,136.0987,136.3312,136.0987,136.3312,5443.0
2017-06-08 10:00:00,158.33,158.49,158.26,158.49,4221.0,136.3398,136.4775,136.2795,136.4775,4221.0
2017-06-08 10:05:00,158.48,158.66,158.41,158.63,8312.0,136.4689,136.6239,136.4087,136.5981,8312.0
2017-06-08 10:10:00,158.6,158.78,158.49,158.76,8746.0,136.5723,136.7273,136.4775,136.71,8746.0
2017-06-08 10:15:00,158.72,158.81,158.58,158.81,2634.0,136.6756,136.7531,136.555,136.7531,2634.0
2017-06-08 10:20:00,158.78,158.78,158.43,158.66,7075.0,136.7273,136.7273,136.4259,136.6239,7075.0
2017-06-08 10:25:00,158.67,158.67,158.38,158.42,3536.0,136.6325,136.6325,136.3828,136.4173,3536.0
2017-06-08 10:30:00,158.41,158.62,158.39,158.62,8092.0,136.4087,136.5895,136.3914,136.5895,8092.0
2017-06-08 10:35:00,158.62,158.62,158.41,158.53,8808.0,136.5895,136.5895,136.4087,136.512,8808.0
2017-06-08 10:40:00,158.55,158.73,158.49,158.56,4942.0,136.5292,136.6842,136.4775,136.5378,4942.0
2017-06-08 10:45:00,158.61,158.76,158.55,158.76,4700.0,136.5809,136.71,136.5292,136.71,4700.0
2017-06-08 10:50:00,158.8,159.09,158.8,158.97,6029.0,136.7445,136.9942,136.7445,136.8909,6029.0
2017-06-08 10:55:00,158.98,159.13,158.86,159.13,4200.0,136.8995,137.0287,136.7962,137.0287,4200.0
2017-06-08 11:00:00,159.08,159.3,159.06,159.3,5054.0,136.9856,137.175,136.9684,137.175,5054.0
2017-06-08 11:05:00,159.25,159.25,159.06,159.06,3217.0,137.132,137.132,136.9684,136.9684,3217.0
2017-06-08 11:10:00,159.13,159.21,159.08,159.17,3067.0,137.0287,137.0975,136.9856,137.0631,3067.0
2017-06-08 11:15:00,159.12,159.21,159.06,159.15,3349.0,137.02,137.0975,136.9684,137.0459,3349.0
2017-06-08 11:20:00,159.14,159.19,159.05,159.05,4184.0,137.0373,137.0803,136.9598,136.9598,4184.0
2017-06-08 11:25:00,159.08,159.18,158.93,159.17,3915.0,136.9856,137.0717,136.8564,137.0631,3915.0
2017-06-08 11:30:00,159.11,159.13,158.93,159.07,3554.0,137.0114,137.0287,136.8564,136.977,3554.0
2017-06-08 11:35:00,159.12,159.16,159.02,159.02,2761.0,137.02,137.0545,136.9339,136.9339,2761.0
2017-06-08 11:40:00,159.06,159.14,159.03,159.03,2495.0,136.9684,137.0373,136.9425,136.9425,2495.0
2017-06-08 11:45:00,158.98,159.15,158.95,159.14,6400.0,136.8995,137.0459,136.8737,137.0373,6400.0
2017-06-08 11:50:00,159.14,159.25,159.07,159.25,3702.0,137.0373,137.132,136.977,137.132,3702.0
2017-06-08 11:55:00,159.27,159.4,159.16,159.36,2336.0,137.1492,137.2612,137.0545,137.2267,2336.0
2017-06-08 12:00:00,159.4,159.56,159.4,159.52,2767.0,137.2612,137.3989,137.2612,137.3645,2767.0
2017-06-08 12:05:00,159.56,159.73,159.55,159.7,4821.0,137.3989,137.5453,137.3903,137.5195,4821.0
2017-06-08 12:10:00,159.66,159.86,159.66,159.76,3550.0,137.485,137.6573,137.485,137.5712,3550.0
2017-06-08 12:15:00,159.81,159.93,159.81,159.93,1900.0,137.6142,137.7175,137.6142,137.7175,1900.0
2017-06-08 12:20:00,159.87,159.98,159.75,159.91,3661.0,137.6659,137.7606,137.5625,137.7003,3661.0
2017-06-08 12:25:00,159.84,159.85,159.76,159.81,2360.0,137.64,137.6487,137.5712,137.6142,2360.0
2017-06-08 12:30:00,159.81,159.99,159.77,159.98,3250.0,137.6142,137.7692,137.5798,137.7606,3250.0
2017-06-08 12:35:00,159.98,159.98,159.9,159.94,3175.0,137.7606,137.7606,137.6917,137.7262,3175.0
2017-06-08 12:40:00,159.92,159.99,159.91,159.99,4092.0,137.7089,137.7692,137.7003,137.7692,4092.0
2017-06-08 12:45:00,159.96,160.13,159.94,160.13,7550.0,137.7434,137.8898,137.7262,137.8898,7550.0
2017-06-08 12:50:00,160.12,160.12,160.0,160.09,2939.0,137.8812,137.8812,137.7778,137.8553,2939.0
2017-06-08 12:55:00,160.09,160.18,160.06,160.18,1810.0,137.8553,137.9328,137.8295,137.9328,1810.0
2017-06-08 13:00:00,160.18,160.19,160.1,160.16,2942.0,137.9328,137.9414,137.8639,137.9156,2942.0
2017-06-08 13:05:00,160.16,160.18,160.02,160.12,4848.0,137.9156,137.9328,137.795,137.8812,4848.0
2017-06-08 13:10:00,160.17,160.29,160.17,160.21,2950.0,137.9242,138.0275,137.9242,137.9587,2950.0
2017-06-08 13:15:00,160.22,160.35,160.2,160.2,5741.0,137.9673,138.0792,137.95,137.95,5741.0
2017-06-08 13:20:00,160.17,160.28,160.05,160.05,2189.0,137.9242,138.0189,137.8209,137.8209,2189.0
2017-06-08 13:25:00,160.04,160.07,159.74,159.84,3776.0,137.8123,137.8381,137.5539,137.64,3776.0
2017-06-08 13:30:00,159.87,159.99,159.77,159.99,4129.0,137.6659,137.7692,137.5798,137.7692,4129.0
2017-06-08 13:35:00,159.9,159.99,159.9,159.99,1450.0,137.6917,137.7692,137.6917,137.7692,1450.0
2017-06-08 13:40:00,159.98,160.07,159.95,160.02,2716.0,137.7606,137.8381,137.7348,137.795,2716.0
2017-06-08 13:45:00,160.02,160.31,160.02,160.31,1560.0,137.795,138.0448,137.795,138.0448,1560.0
2017-06-08 13:50:00,160.24,160.47,160.19,160.34,4086.0,137.9845,138.1825,137.9414,138.0706,4086.0
2017-06-08 13:55:00,160.41,160.46,160.35,160.41,1891.0,138.1309,138.1739,138.0792,138.1309,1891.0
2017-06-08 14:00:00,160.38,160.42,160.27,160.34,5026.0,138.105,138.1395,138.0103,138.0706,5026.0
2017-06-08 14:05:00,160.29,160.3,160.18,160.2,2512.0,138.0275,138.0362,137.9328,137.95,2512.0
2017-06-08 14:10:00,160.27,160.34,160.11,160.11,5617.0,138.0103,138.0706,137.8725,137.8725,5617.0
2017-06-08 14:15:00,160.15,160.28,160.15,160.27,3300.0,137.907,138.0189,137.907,138.0103,3300.0
2017-06-08 14:20:00,160.23,160.24,160.08,160.1,3123.0,137.9759,137.9845,137.8467,137.8639,3123.0
2017-06-08 14:25:00,160.14,160.17,159.94,160.06,3095.0,137.8984,137.9242,137.7262,137.8295,3095.0
2017-06-08 14:30:00,160.05,160.21,160.05,160.19,2450.0,137.8209,137.9587,137.8209,137.9414,2450.0
2017-06-08 14:35:00,160.17,160.21,160.07,160.13,5021.0,137.9242,137.9587,137.8381,137.8898,5021.0
2017-06-08 14:40:00,160.12,160.18,159.96,159.96,3450.0,137.8812,137.9328,137.7434,137.7434,3450.0
2017-06-08 14:45:00,159.98,160.0,159.82,159.87,3407.0,137.7606,137.7778,137.6228,137.6659,3407.0
2017-06-08 14:50:00,159.88,159.95,159.79,159.83,14009.0,137.6745,137.7348,137.597,137.6314,14009.0
2017-06-08 14:55:00,159.89,160.04,159.89,160.02,2100.0,137.6831,137.8123,137.6831,137.795,2100.0
2017-06-08 15:00:00,159.98,160.25,159.98,160.25,5297.0,137.7606,137.9931,137.7606,137.9931,5297.0
2017-06-08 15:05:00,160.2,160.32,160.09,160.27,5684.0,137.95,138.0534,137.8553,138.0103,5684.0
2017-06-08 15:10:00,160.24,160.24,160.06,160.17,5706.0,137.9845,137.9845,137.8295,137.9242,5706.0
2017-06-08 15:15:00,160.2,160.23,160.05,160.11,6068.0,137.95,137.9759,137.8209,137.8725,6068.0
2017-06-08 15:20:00,160.09,160.19,160.08,160.14,7947.0,137.8553,137.9414,137.8467,137.8984,7947.0
2017-06-08 15:25:00,160.15,160.17,160.02,160.04,4700.0,137.907,137.9242,137.795,137.8123,4700.0
2017-06-08 15:30:00,160.03,160.04,159.83,159.86,13320.0,137.8037,137.8123,137.6314,137.6573,13320.0
2017-06-08 15:35:00,159.87,159.93,159.79,159.87,10051.0,137.6659,137.7175,137.597,137.6659,10051.0
2017-06-08 15:40:00,159.89,159.95,159.75,159.76,10763.0,137.6831,137.7348,137.5625,137.5712,10763.0
2017-06-08 15:45:00,159.8,160.05,159.8,160.05,8305.0,137.6056,137.8209,137.6056,137.8209,8305.0
2017-06-08 15:50:00,160.04,160.06,159.89,159.91,18144.0,137.8123,137.8295,137.6831,137.7003,18144.0
2017-06-08 15:55:00,159.89,160.2,159.85,160.04,61483.0,137.6831,137.95,137.6487,137.8123,61483.0
2017-06-09 09:30:00,160.71,161.66,160.71,161.66,7579.0,138.3892,139.2073,138.3892,139.2073,7579.0
2017-06-09 09:35:00,161.57,161.88,161.57,161.78,9778.0,139.1298,139.3967,139.1298,139.3106,9778.0
2017-06-09 09:40:00,161.63,161.81,161.29,161.81,8231.0,139.1814,139.3364,138.8887,139.3364,8231.0
2017-06-09 09:45:00,161.66,161.84,161.58,161.78,7242.0,139.2073,139.3623,139.1384,139.3106,7242.0
2017-06-09 09:50:00,161.64,161.9,161.34,161.9,7703.0,139.19,139.4139,138.9317,139.4139,7703.0
2017-06-09 09:55:00,161.9,162.27,161.9,162.06,7950.0,139.4139,139.7325,139.4139,139.5517,7950.0
2017-06-09 10:00:00,162.02,162.19,161.75,161.75,11704.0,139.5173,139.6637,139.2848,139.2848,11704.0
2017-06-09 10:05:00,161.78,162.18,161.77,162.18,5352.0,139.3106,139.655,139.302,139.655,5352.0
2017-06-09 10:10:00,162.2,162.43,161.91,162.02,11093.0,139.6723,139.8703,139.4225,139.5173,11093.0
2017-06-09 10:15:00,162.03,162.25,162.03,162.13,2320.0,139.5259,139.7153,139.5259,139.612,2320.0
2017-06-09 10:20:00,162.08,162.18,161.79,162.03,4000.0,139.5689,139.655,139.3192,139.5259,4000.0
2017-06-09 10:25:00,162.06,162.2,161.96,162.2,4602.0,139.5517,139.6723,139.4656,139.6723,4602.0
2017-06-09 10:30:00,162.28,162.39,162.22,162.22,6732.0,139.7412,139.8359,139.6895,139.6895,6732.0
2017-06-09 10:35:00,162.13,162.33,162.13,162.28,10279.0,139.612,139.7842,139.612,139.7412,10279.0
2017-06-09 10:40:00,162.3,162.38,162.2,162.31,8121.0,139.7584,139.8273,139.6723,139.767,8121.0
2017-06-09 10:45:00,162.37,162.5,162.23,162.31,5031.0,139.8187,139.9306,139.6981,139.767,5031.0
2017-06-09 10:50:00,162.29,162.29,162.16,162.16,2100.0,139.7498,139.7498,139.6378,139.6378,2100.0
2017-06-09 10:55:00,162.16,162.24,162.06,162.16,4300.0,139.6378,139.7067,139.5517,139.6378,4300.0
2017-06-09 11:00:00,162.17,162.2,162.06,162.2,2750.0,139.6464,139.6723,139.5517,139.6723,2750.0
2017-06-09 11:05:00,162.23,162.46,162.23,162.46,1700.0,139.6981,139.8962,139.6981,139.8962,1700.0
2017-06-09 11:10:00,162.43,162.46,162.32,162.45,3720.0,139.8703,139.8962,139.7756,139.8875,3720.0
2017-06-09 11:15:00,162.49,162.49,162.31,162.31,3225.0,139.922,139.922,139.767,139.767,3225.0
2017-06-09 11:20:00,162.32,162.49,162.31,162.41,5734.0,139.7756,139.922,139.767,139.8531,5734.0
2017-06-09 11:25:00,162.41,162.67,162.35,162.67,13766.0,139.8531,140.077,139.8014,140.077,13766.0
2017-06-09 11:30:00,162.65,162.65,162.36,162.36,7220.0,140.0598,140.0598,139.81,139.81,7220.0
2017-06-09 11:35:00,162.36,162.4,162.18,162.35,2612.0,139.81,139.8445,139.655,139.8014,2612.0
2017-06-09 11:40:00,162.34,162.36,162.25,162.32,2525.0,139.7928,139.81,139.7153,139.7756,2525.0
2017-06-09 11:45:00,162.34,162.54,162.34,162.44,7189.0,139.7928,139.965,139.7928,139.8789,7189.0
2017-06-09 11:50:00,162.46,162.48,162.36,162.48,5595.0,139.8962,139.9134,139.81,139.9134,5595.0
2017-06-09 11:55:00,162.48,162.75,162.48,162.71,8318.0,139.9134,140.1459,139.9134,140.1114,8318.0
2017-06-09 12:00:00,162.75,162.8,162.62,162.73,8846.0,140.1459,140.1889,140.0339,140.1287,8846.0
2017-06-09 12:05:00,162.75,162.88,162.71,162.8,7769.0,140.1459,140.2578,140.1114,140.1889,7769.0
2017-06-09 12:10:00,162.8,162.87,162.8,162.83,3150.0,140.1889,140.2492,140.1889,140.2148,3150.0
2017-06-09 12:15:00,162.77,162.98,162.76,162.89,4095.0,140.1631,140.3439,140.1545,140.2664,4095.0
2017-06-09 12:20:00,162.93,162.97,162.69,162.74,4920.0,140.3009,140.3353,140.0942,140.1373,4920.0
2017-06-09 12:25:00,162.64,162.8,162.62,162.8,11630.0,140.0512,140.1889,140.0339,140.1889,11630.0
2017-06-09 12:30:00,162.77,162.83,162.69,162.73,6209.0,140.1631,140.2148,140.0942,140.1287,6209.0
2017-06-09 12:35:00,162.63,162.78,162.58,162.78,15617.0,140.0425,140.1717,139.9995,140.1717,15617.0
2017-06-09 12:40:00,162.75,162.79,162.66,162.67,6829.0,140.1459,140.1803,140.0684,140.077,6829.0
2017-06-09 12:45:00,162.64,162.81,162.56,162.67,4341.0,140.0512,140.1975,139.9823,140.077,4341.0
2017-06-09 12:50:00,162.66,162.78,162.62,162.68,4700.0,140.0684,140.1717,140.0339,140.0856,4700.0
2017-06-09 12:55:00,162.73,162.87,162.69,162.69,5167.0,140.1287,140.2492,140.0942,140.0942,5167.0
2017-06-09 13:00:00,162.72,162.82,162.72,162.82,2629.0,140.12,140.2062,140.12,140.2062,2629.0
2017-06-09 13:05:00,162.74,162.81,162.73,162.81,1800.0,140.1373,140.1975,140.1287,140.1975,1800.0
2017-06-09 13:10:00,162.77,162.79,162.59,162.71,3609.0,140.1631,140.1803,140.0081,140.1114,3609.0
2017-06-09 13:15:00,162.68,162.71,162.52,162.56,5740.0,140.0856,140.1114,139.9478,139.9823,5740.0
2017-06-09 13:20:00,162.54,162.58,162.51,162.56,2200.0,139.965,139.9995,139.9392,139.9823,2200.0
2017-06-09 13:25:00,162.53,162.53,162.44,162.49,1100.0,139.9564,139.9564,139.8789,139.922,1100.0
2017-06-09 13:30:00,162.56,162.65,162.51,162.65,4700.0,139.9823,140.0598,139.9392,140.0598,4700.0
2017-06-09 13:35:00,162.61,162.65,162.54,162.62,6019.0,140.0253,140.0598,139.965,140.0339,6019.0
2017-06-09 13:40:00,162.54,162.7,162.42,162.44,21003.0,139.965,140.1028,139.8617,139.8789,21003.0
2017-06-09 13:45:00,162.43,162.52,162.36,162.42,5601.0,139.8703,139.9478,139.81,139.8617,5601.0
2017-06-09 13:50:00,162.36,162.58,162.35,162.37,8291.0,139.81,139.9995,139.8014,139.8187,8291.0
2017-06-09 13:55:00,162.44,162.46,162.21,162.21,4449.0,139.8789,139.8962,139.6809,139.6809,4449.0
2017-06-09 14:00:00,162.28,162.33,162.19,162.27,4630.0,139.7412,139.7842,139.6637,139.7325,4630.0
2017-06-09 14:05:00,162.35,162.35,162.17,162.17,4200.0,139.8014,139.8014,139.6464,139.6464,4200.0
2017-06-09 14:10:00,162.16,162.24,162.03,162.11,5100.0,139.6378,139.7067,139.5259,139.5948,5100.0
2017-06-09 14:15:00,162.12,162.14,161.99,162.03,5700.0,139.6034,139.6206,139.4914,139.5259,5700.0
2017-06-09 14:20:00,162.01,162.13,161.95,161.95,2432.0,139.5087,139.612,139.457,139.457,2432.0
2017-06-09 14:25:00,161.94,162.02,161.91,161.91,4805.0,139.4484,139.5173,139.4225,139.4225,4805.0
2017-06-09 14:30:00,161.88,161.97,161.71,161.74,4276.0,139.3967,139.4742,139.2503,139.2762,4276.0
2017-06-09 14:35:00,161.75,161.75,161.54,161.62,1992.0,139.2848,139.2848,139.1039,139.1728,1992.0
2017-06-09 14:40:00,161.6,161.6,161.32,161.39,2743.0,139.1556,139.1556,138.9145,138.9748,2743.0
2017-06-09 14:45:00,161.27,161.45,161.2,161.37,5824.0,138.8714,139.0264,138.8112,138.9575,5824.0
2017-06-09 14:50:00,161.41,161.47,161.16,161.35,4890.0,138.992,139.0437,138.7767,138.9403,4890.0
2017-06-09 14:55:00,161.43,161.49,161.17,161.17,5682.0,139.0092,139.0609,138.7853,138.7853,5682.0
2017-06-09 15:00:00,161.23,161.84,161.23,161.6,5620.0,138.837,139.3623,138.837,139.1556,5620.0
2017-06-09 15:05:00,161.72,161.82,161.55,161.82,3100.0,139.2589,139.345,139.1125,139.345,3100.0
2017-06-09 15:10:00,161.83,162.0,161.73,161.82,4687.0,139.3537,139.5,139.2675,139.345,4687.0
2017-06-09 15:15:00,161.82,161.92,161.54,161.92,3360.0,139.345,139.4312,139.1039,139.4312,3360.0
2017-06-09 15:20:00,161.85,161.96,161.84,161.93,2716.0,139.3709,139.4656,139.3623,139.4398,2716.0
2017-06-09 15:25:00,161.94,162.04,161.83,162.04,4437.0,139.4484,139.5345,139.3537,139.5345,4437.0
2017-06-09 15:30:00,162.04,162.04,161.68,161.93,5857.0,139.5345,139.5345,139.2245,139.4398,5857.0
2017-06-09 15:35:00,161.91,161.95,161.82,161.84,5697.0,139.4225,139.457,139.345,139.3623,5697.0
2017-06-09 15:40:00,161.83,161.95,161.71,161.88,8318.0,139.3537,139.457,139.2503,139.3967,8318.0
2017-06-09 15:45:00,161.92,162.11,161.91,162.05,11235.0,139.4312,139.5948,139.4225,139.5431,11235.0
2017-06-09 15:50:00,162.06,162.22,162.03,162.05,24007.0,139.5517,139.6895,139.5259,139.5431,24007.0
2017-06-09 15:55:00,162.09,162.16,161.88,162.12,28415.0,139.5775,139.6378,139.3967,139.6034,28415.0
2017-06-12 09:30:00,162.02,162.68,161.82,162.68,9782.0,139.5173,140.0856,139.345,140.0856,9782.0
2017-06-12 09:35:00,162.66,162.74,162.48,162.5,7923.0,140.0684,140.1373,139.9134,139.9306,7923.0
2017-06-12 09:40:00,162.29,162.33,162.1,162.3,8904.0,139.7498,139.7842,139.5862,139.7584,8904.0
2017-06-12 09:45:00,162.3,162.32,161.84,161.92,3952.0,139.7584,139.7756,139.3623,139.4312,3952.0
2017-06-12 09:50:00,161.79,161.79,161.22,161.41,4934.0,139.3192,139.3192,138.8284,138.992,4934.0
2017-06-12 09:55:00,161.55,161.69,161.22,161.22,2349.0,139.1125,139.2331,138.8284,138.8284,2349.0
2017-06-12 10:00:00,161.16,161.44,160.94,161.44,10647.0,138.7767,139.0178,138.5873,139.0178,10647.0
2017-06-12 10:05:00,161.63,161.64,161.17,161.2,12186.0,139.1814,139.19,138.7853,138.8112,12186.0
2017-06-12 10:10:00,161.37,161.48,161.01,161.3,10200.0,138.9575,139.0523,138.6475,138.8973,10200.0
2017-06-12 10:15:00,161.33,161.41,161.1,161.34,4801.0,138.9231,138.992,138.725,138.9317,4801.0
2017-06-12 10:20:00,161.43,161.53,161.35,161.53,5810.0,139.0092,139.0953,138.9403,139.0953,5810.0
2017-06-12 10:25:00,161.53,161.65,161.07,161.25,9200.0,139.0953,139.1987,138.6992,138.8542,9200.0
2017-06-12 10:30:00,161.2,161.35,161.01,161.14,8626.0,138.8112,138.9403,138.6475,138.7595,8626.0
2017-06-12 10:35:00,161.21,161.66,161.13,161.66,3442.0,138.8198,139.2073,138.7509,139.2073,3442.0
2017-06-12 10:40:00,161.67,162.06,161.6,161.92,8497.0,139.2159,139.5517,139.1556,139.4312,8497.0
2017-06-12 10:45:00,161.98,162.2,161.98,162.06,5350.0,139.4828,139.6723,139.4828,139.5517,5350.0
2017-06-12 10:50:00,162.11,162.17,162.02,162.17,8537.0,139.5948,139.6464,139.5173,139.6464,8537.0
2017-06-12 10:55:00,162.1,162.18,161.79,162.13,8314.0,139.5862,139.655,139.3192,139.612,8314.0
2017-06-12 11:00:00,162.11,162.14,161.74,161.96,15068.0,139.5948,139.6206,139.2762,139.4656,15068.0
2017-06-12 11:05:00,161.9,161.97,161.6,161.62,9964.0,139.4139,139.4742,139.1556,139.1728,9964.0
2017-06-12 11:10:00,161.61,161.77,161.33,161.33,7580.0,139.1642,139.302,138.9231,138.9231,7580.0
2017-06-12 11:15:00,161.19,161.81,161.18,161.81,12005.0,138.8025,139.3364,138.7939,139.3364,12005.0
2017-06-12 11:20:00,161.8,162.03,161.76,161.88,8004.0,139.3278,139.5259,139.2934,139.3967,8004.0
2017-06-12 11:25:00,161.85,161.95,161.55,161.55,4900.0,139.3709,139.457,139.1125,139.1125,4900.0
2017-06-12 11:30:00,161.45,161.76,161.39,161.39,3600.0,139.0264,139.2934,138.9748,138.9748,3600.0
2017-06-12 11:35:00,161.39,161.55,161.24,161.24,3863.0,138.9748,139.1125,138.8456,138.8456,3863.0
2017-06-12 11:40:00,161.2,161.45,161.06,161.45,2631.0,138.8112,139.0264,138.6906,139.0264,2631.0
2017-06-12 11:45:00,161.42,161.46,161.22,161.22,4800.0,139.0006,139.035,138.8284,138.8284,4800.0
2017-06-12 11:50:00,161.3,161.32,160.85,160.87,7200.0,138.8973,138.9145,138.5098,138.527,7200.0
2017-06-12 11:55:00,160.88,161.22,160.85,161.13,5250.0,138.5356,138.8284,138.5098,138.7509,5250.0
2017-06-12 12:00:00,161.22,161.24,160.7,160.83,7916.0,138.8284,138.8456,138.3806,138.4925,7916.0
2017-06-12 12:05:00,160.96,161.02,160.88,161.02,804.0,138.6045,138.6562,138.5356,138.6562,804.0
2017-06-12 12:10:00,161.05,161.34,161.02,161.25,5698.0,138.682,138.9317,138.6562,138.8542,5698.0
2017-06-12 12:15:00,161.24,161.25,161.14,161.24,2582.0,138.8456,138.8542,138.7595,138.8456,2582.0
2017-06-12 12:20:00,161.29,161.35,160.92,160.93,6467.0,138.8887,138.9403,138.57,138.5787,6467.0
2017-06-12 12:25:00,161.0,161.2,160.99,161.2,2504.0,138.6389,138.8112,138.6303,138.8112,2504.0
2017-06-12 12:30:00,161.2,161.45,161.2,161.33,11290.0,138.8112,139.0264,138.8112,138.9231,11290.0
2017-06-12 12:35:00,161.4,161.4,161.21,161.37,18449.0,138.9834,138.9834,138.8198,138.9575,18449.0
2017-06-12 12:40:00,161.43,161.74,161.36,161.36,5913.0,139.0092,139.2762,138.9489,138.9489,5913.0
2017-06-12 12:45:00,161.39,161.4,161.17,161.35,4425.0,138.9748,138.9834,138.7853,138.9403,4425.0
2017-06-12 12:50:00,161.28,161.28,160.94,160.98,2800.0,138.88,138.88,138.5873,138.6217,2800.0
2017-06-12 12:55:00,161.02,161.07,160.73,160.82,10103.0,138.6562,138.6992,138.4064,138.4839,10103.0
2017-06-12 13:00:00,160.83,161.01,160.76,161.01,6140.0,138.4925,138.6475,138.4323,138.6475,6140.0
2017-06-12 13:05:00,160.98,160.99,160.87,160.94,3000.0,138.6217,138.6303,138.527,138.5873,3000.0
2017-06-12 13:10:00,160.94,160.94,160.79,160.89,2899.0,138.5873,138.5873,138.4581,138.5442,2899.0
2017-06-12 13:15:00,160.89,160.96,160.87,160.9,6427.0,138.5442,138.6045,138.527,138.5528,6427.0
2017-06-12 13:20:00,160.93,161.01,160.83,161.01,3046.0,138.5787,138.6475,138.4925,138.6475,3046.0
2017-06-12 13:25:00,161.02,161.1,160.98,161.06,5095.0,138.6562,138.725,138.6217,138.6906,5095.0
2017-06-12 13:30:00,161.05,161.23,161.05,161.09,9314.0,138.682,138.837,138.682,138.7164,9314.0
2017-06-12 13:35:00,161.08,161.12,160.97,160.99,12508.0,138.7078,138.7423,138.6131,138.6303,12508.0
2017-06-12 13:40:00,161.0,161.22,160.99,161.22,2200.0,138.6389,138.8284,138.6303,138.8284,2200.0
2017-06-12 13:45:00,161.21,161.26,161.12,161.15,3584.0,138.8198,138.8628,138.7423,138.7681,3584.0
2017-06-12 13:50:00,161.09,161.09,160.93,160.95,4029.0,138.7164,138.7164,138.5787,138.5959,4029.0
2017-06-12 13:55:00,160.94,160.94,160.76,160.79,4700.0,138.5873,138.5873,138.4323,138.4581,4700.0
2017-06-12 14:00:00,160.76,160.91,160.76,160.91,2800.0,138.4323,138.5614,138.4323,138.5614,2800.0
2017-06-12 14:05:00,161.01,161.07,160.89,161.04,4352.0,138.6475,138.6992,138.5442,138.6734,4352.0
2017-06-12 14:10:00,161.01,161.27,161.01,161.15,5132.0,138.6475,138.8714,138.6475,138.7681,5132.0
2017-06-12 14:15:00,161.12,161.21,161.07,161.17,2872.0,138.7423,138.8198,138.6992,138.7853,2872.0
2017-06-12 14:20:00,161.11,161.18,160.92,160.98,3008.0,138.7337,138.7939,138.57,138.6217,3008.0
2017-06-12 14:25:00,160.98,161.03,160.9,161.03,4743.0,138.6217,138.6648,138.5528,138.6648,4743.0
2017-06-12 14:30:00,161.08,161.17,160.97,161.0,6325.0,138.7078,138.7853,138.6131,138.6389,6325.0
2017-06-12 14:35:00,161.03,161.09,161.0,161.07,3100.0,138.6648,138.7164,138.6389,138.6992,3100.0
2017-06-12 14:40:00,161.1,161.3,161.06,161.3,59004.0,138.725,138.8973,138.6906,138.8973,59004.0
2017-06-12 14:45:00,161.32,161.64,161.32,161.64,4594.0,138.9145,139.19,138.9145,139.19,4594.0
2017-06-12 14:50:00,161.59,161.89,161.57,161.71,10943.0,139.147,139.4053,139.1298,139.2503,10943.0
2017-06-12 14:55:00,161.74,162.1,161.7,162.1,5430.0,139.2762,139.5862,139.2417,139.5862,5430.0
2017-06-12 15:00:00,161.98,162.07,161.53,161.53,7139.0,139.4828,139.5603,139.0953,139.0953,7139.0
2017-06-12 15:05:00,161.53,161.61,161.42,161.49,5120.0,139.0953,139.1642,139.0006,139.0609,5120.0
2017-06-12 15:10:00,161.49,161.54,161.44,161.53,3988.0,139.0609,139.1039,139.0178,139.0953,3988.0
2017-06-12 15:15:00,161.52,161.55,161.43,161.43,7809.0,139.0867,139.1125,139.0092,139.0092,7809.0
2017-06-12 15:20:00,161.48,161.49,161.32,161.33,3763.0,139.0523,139.0609,138.9145,138.9231,3763.0
2017-06-12 15:25:00,161.32,161.32,160.96,160.96,6736.0,138.9145,138.9145,138.6045,138.6045,6736.0
2017-06-12 15:30:00,161.0,161.06,160.93,160.93,8875.0,138.6389,138.6906,138.5787,138.5787,8875.0
2017-06-12 15:35:00,160.97,161.11,160.97,160.99,11311.0,138.6131,138.7337,138.6131,138.6303,11311.0
2017-06-12 15:40:00,160.99,161.01,160.9,160.98,10035.0,138.6303,138.6475,138.5528,138.6217,10035.0
2017-06-12 15:45:00,161.03,161.21,161.02,161.04,10657.0,138.6648,138.8198,138.6562,138.6734,10657.0
2017-06-12 15:50:00,161.05,161.13,160.96,161.11,24815.0,138.682,138.7509,138.6045,138.7337,24815.0
2017-06-12 15:55:00,161.11,161.34,161.0,161.3,38607.0,138.7337,138.9317,138.6389,138.8973,38607.0
2017-06-13 09:30:00,161.38,162.35,161.38,161.97,7417.0,138.9662,139.8014,138.9662,139.4742,7417.0
2017-06-13 09:35:00,161.98,162.13,161.46,161.46,1500.0,139.4828,139.612,139.035,139.035,1500.0
2017-06-13 09:40:00,161.86,161.91,161.49,161.49,2997.0,139.3795,139.4225,139.0609,139.0609,2997.0
2017-06-13 09:45:00,161.41,161.5,160.8,160.8,2488.0,138.992,139.0695,138.4667,138.4667,2488.0
2017-06-13 09:50:00,160.79,161.27,160.63,161.17,4927.0,138.4581,138.8714,138.3203,138.7853,4927.0
2017-06-13 09:55:00,161.26,161.47,161.17,161.41,2279.0,138.8628,139.0437,138.7853,138.992,2279.0
2017-06-13 10:00:00,161.41,161.65,161.24,161.51,10944.0,138.992,139.1987,138.8456,139.0781,10944.0
2017-06-13 10:05:00,161.46,161.5,161.15,161.33,9084.0,139.035,139.0695,138.7681,138.9231,9084.0
2017-06-13 10:10:00,161.27,161.31,161.13,161.13,10821.0,138.8714,138.9059,138.7509,138.7509,10821.0
2017-06-13 10:15:00,161.16,161.16,160.94,161.01,12550.0,138.7767,138.7767,138.5873,138.6475,12550.0
2017-06-13 10:20:00,161.01,161.18,160.96,161.04,7345.0,138.6475,138.7939,138.6045,138.6734,7345.0
2017-06-13 10:25:00,161.06,161.07,160.88,160.95,7397.0,138.6906,138.6992,138.5356,138.5959,7397.0
2017-06-13 10:30:00,161.0,161.03,160.82,160.82,10657.0,138.6389,138.6648,138.4839,138.4839,10657.0
2017-06-13 10:35:00,160.84,161.02,160.84,160.92,7384.0,138.5012,138.6562,138.5012,138.57,7384.0
2017-06-13 10:40:00,160.96,161.0,160.76,160.87,5089.0,138.6045,138.6389,138.4323,138.527,5089.0
2017-06-13 10:45:00,160.84,161.06,160.8,160.8,8095.0,138.5012,138.6906,138.4667,138.4667,8095.0
2017-06-13 10:50:00,160.75,160.93,160.7,160.7,5738.0,138.4237,138.5787,138.3806,138.3806,5738.0
2017-06-13 10:55:00,160.71,160.78,160.66,160.66,3420.0,138.3892,138.4495,138.3462,138.3462,3420.0
2017-06-13 11:00:00,160.69,160.89,160.65,160.84,7909.0,138.372,138.5442,138.3375,138.5012,7909.0
2017-06-13 11:05:00,160.91,160.91,160.77,160.81,1920.0,138.5614,138.5614,138.4409,138.4753,1920.0
2017-06-13 11:10:00,160.82,161.0,160.82,160.88,7260.0,138.4839,138.6389,138.4839,138.5356,7260.0
2017-06-13 11:15:00,160.86,161.01,160.77,160.84,6600.0,138.5184,138.6475,138.4409,138.5012,6600.0
2017-06-13 11:20:00,160.8,160.96,160.8,160.89,2631.0,138.4667,138.6045,138.4667,138.5442,2631.0
2017-06-13 11:25:00,160.82,160.94,160.71,160.94,7044.0,138.4839,138.5873,138.3892,138.5873,7044.0
2017-06-13 11:30:00,160.91,161.0,160.87,160.92,8775.0,138.5614,138.6389,138.527,138.57,8775.0
2017-06-13 11:35:00,160.94,161.08,160.94,161.08,6700.0,138.5873,138.7078,138.5873,138.7078,6700.0
2017-06-13 11:40:00,161.09,161.46,161.09,161.3,4494.0,138.7164,139.035,138.7164,138.8973,4494.0
2017-06-13 11:45:00,161.25,161.35,161.2,161.26,2688.0,138.8542,138.9403,138.8112,138.8628,2688.0
2017-06-13 11:50:00,161.26,161.26,161.17,161.18,800.0,138.8628,138.8628,138.7853,138.7939,800.0
2017-06-13 11:55:00,161.21,161.34,161.18,161.34,5000.0,138.8198,138.9317,138.7939,138.9317,5000.0
2017-06-13 12:00:00,161.31,161.36,161.26,161.26,3031.0,138.9059,138.9489,138.8628,138.8628,3031.0
2017-06-13 12:05:00,161.28,161.33,161.01,161.01,11370.0,138.88,138.9231,138.6475,138.6475,11370.0
2017-06-13 12:10:00,160.99,161.04,160.92,161.02,3900.0,138.6303,138.6734,138.57,138.6562,3900.0
2017-06-13 12:15:00,161.07,161.17,161.07,161.12,2000.0,138.6992,138.7853,138.6992,138.7423,2000.0
2017-06-13 12:20:00,161.06,161.07,160.95,161.05,2700.0,138.6906,138.6992,138.5959,138.682,2700.0
2017-06-13 12:25:00,161.03,161.03,160.99,161.0,900.0,138.6648,138.6648,138.6303,138.6389,900.0
2017-06-13 12:30:00,161.03,161.3,161.02,161.25,4552.0,138.6648,138.8973,138.6562,138.8542,4552.0
2017-06-13 12:35:00,161.29,161.43,161.29,161.29,4491.0,138.8887,139.0092,138.8887,138.8887,4491.0
2017-06-13 12:40:00,161.32,161.53,161.24,161.37,2700.0,138.9145,139.0953,138.8456,138.9575,2700.0
2017-06-13 12:45:00,161.49,161.54,161.44,161.5,1729.0,139.0609,139.1039,139.0178,139.0695,1729.0
2017-06-13 12:50:00,161.45,161.53,161.39,161.41,8606.0,139.0264,139.0953,138.9748,138.992,8606.0
2017-06-13 12:55:00,161.36,161.45,161.34,161.34,2968.0,138.9489,139.0264,138.9317,138.9317,2968.0
2017-06-13 13:00:00,161.35,161.42,161.31,161.42,1240.0,138.9403,139.0006,138.9059,139.0006,1240.0
2017-06-13 13:05:00,161.43,161.43,161.31,161.38,2303.0,139.0092,139.0092,138.9059,138.9662,2303.0
2017-06-13 13:10:00,161.39,161.44,161.38,161.42,3276.0,138.9748,139.0178,138.9662,139.0006,3276.0
2017-06-13 13:15:00,161.43,161.44,161.29,161.29,2641.0,139.0092,139.0178,138.8887,138.8887,2641.0
2017-06-13 13:20:00,161.28,161.33,161.26,161.27,2331.0,138.88,138.9231,138.8628,138.8714,2331.0
2017-06-13 13:25:00,161.27,161.38,161.23,161.32,4311.0,138.8714,138.9662,138.837,138.9145,4311.0
2017-06-13 13:30:00,161.26,161.3,161.22,161.26,2006.0,138.8628,138.8973,138.8284,138.8628,2006.0
2017-06-13 13:35:00,161.26,161.43,161.25,161.41,5876.0,138.8628,139.0092,138.8542,138.992,5876.0
2017-06-13 13:40:00,161.38,161.42,161.21,161.22,2750.0,138.9662,139.0006,138.8198,138.8284,2750.0
2017-06-13 13:45:00,161.18,161.25,161.14,161.24,1600.0,138.7939,138.8542,138.7595,138.8456,1600.0
2017-06-13 13:50:00,161.27,161.36,161.25,161.25,4954.0,138.8714,138.9489,138.8542,138.8542,4954.0
2017-06-13 13:55:00,161.31,161.37,161.31,161.32,2129.0,138.9059,138.9575,138.9059,138.9145,2129.0
2017-06-13 14:00:00,161.27,161.34,161.22,161.27,4792.0,138.8714,138.9317,138.8284,138.8714,4792.0
2017-06-13 14:05:00,161.33,161.4,161.26,161.28,3805.0,138.9231,138.9834,138.8628,138.88,3805.0
2017-06-13 14:10:00,161.32,161.32,161.19,161.24,4023.0,138.9145,138.9145,138.8025,138.8456,4023.0
2017-06-13 14:15:00,161.23,161.26,161.2,161.22,3064.0,138.837,138.8628,138.8112,138.8284,3064.0
2017-06-13 14:20:00,161.23,161.32,161.21,161.25,5739.0,138.837,138.9145,138.8198,138.8542,5739.0
2017-06-13 14:25:00,161.22,161.3,161.1,161.12,3533.0,138.8284,138.8973,138.725,138.7423,3533.0
2017-06-13 14:30:00,161.16,161.26,161.11,161.12,6639.0,138.7767,138.8628,138.7337,138.7423,6639.0
2017-06-13 14:35:00,161.1,161.29,161.1,161.2,4783.0,138.725,138.8887,138.725,138.8112,4783.0
2017-06-13 14:40:00,161.16,161.2,161.14,161.16,2443.0,138.7767,138.8112,138.7595,138.7767,2443.0
2017-06-13 14:45:00,161.14,161.14,161.04,161.07,3900.0,138.7595,138.7595,138.6734,138.6992,3900.0
2017-06-13 14:50:00,161.05,161.13,161.02,161.02,4394.0,138.682,138.7509,138.6562,138.6562,4394.0
2017-06-13 14:55:00,161.03,161.09,160.95,161.09,1500.0,138.6648,138.7164,138.5959,138.7164,1500.0
2017-06-13 15:00:00,161.14,161.14,161.07,161.12,3408.0,138.7595,138.7595,138.6992,138.7423,3408.0
2017-06-13 15:05:00,161.12,161.22,161.1,161.2,2701.0,138.7423,138.8284,138.725,138.8112,2701.0
2017-06-13 15:10:00,161.2,161.21,161.12,161.13,2905.0,138.8112,138.8198,138.7423,138.7509,2905.0
2017-06-13 15:15:00,161.16,161.18,161.07,161.14,4200.0,138.7767,138.7939,138.6992,138.7595,4200.0
2017-06-13 15:20:00,161.15,161.2,161.12,161.12,4401.0,138.7681,138.8112,138.7423,138.7423,4401.0
2017-06-13 15:25:00,161.09,161.21,161.06,161.21,6678.0,138.7164,138.8198,138.6906,138.8198,6678.0
2017-06-13 15:30:00,161.21,161.3,161.2,161.28,10970.0,138.8198,138.8973,138.8112,138.88,10970.0
2017-06-13 15:35:00,161.25,161.26,161.06,161.15,7099.0,138.8542,138.8628,138.6906,138.7681,7099.0
2017-06-13 15:40:00,161.15,161.17,160.99,161.04,6355.0,138.7681,138.7853,138.6303,138.6734,6355.0
2017-06-13 15:45:00,161.08,161.1,161.03,161.1,11072.0,138.7078,138.725,138.6648,138.725,11072.0
2017-06-13 15:50:00,161.11,161.11,160.92,161.0,8785.0,138.7337,138.7337,138.57,138.6389,8785.0
2017-06-13 15:55:00,161.0,161.02,160.92,161.02,51242.0,138.6389,138.6562,138.57,138.6562,51242.0
2017-06-14 09:30:00,160.89,161.17,160.81,161.16,8572.0,138.5442,138.7853,138.4753,138.7767,8572.0
2017-06-14 09:35:00,160.96,160.96,160.49,160.49,1400.0,138.6045,138.6045,138.1998,138.1998,1400.0
2017-06-14 09:40:00,160.72,160.94,160.71,160.94,700.0,138.3978,138.5873,138.3892,138.5873,700.0
2017-06-14 09:45:00,160.86,161.0,160.46,160.48,6132.0,138.5184,138.6389,138.1739,138.1912,6132.0
2017-06-14 09:50:00,160.5,160.6,160.38,160.6,2547.0,138.2084,138.2945,138.105,138.2945,2547.0
2017-06-14 09:55:00,160.55,160.75,160.47,160.47,2046.0,138.2514,138.4237,138.1825,138.1825,2046.0
2017-06-14 10:00:00,160.44,160.5,160.35,160.39,4247.0,138.1567,138.2084,138.0792,138.1137,4247.0
2017-06-14 10:05:00,160.45,160.46,160.14,160.15,5777.0,138.1653,138.1739,137.8984,137.907,5777.0
2017-06-14 10:10:00,160.27,160.27,160.04,160.14,6251.0,138.0103,138.0103,137.8123,137.8984,6251.0
2017-06-14 10:15:00,160.2,160.43,160.09,160.36,5455.0,137.95,138.1481,137.8553,138.0878,5455.0
2017-06-14 10:20:00,160.3,160.39,160.13,160.25,4594.0,138.0362,138.1137,137.8898,137.9931,4594.0
2017-06-14 10:25:00,160.3,160.34,160.2,160.23,3918.0,138.0362,138.0706,137.95,137.9759,3918.0
2017-06-14 10:30:00,160.28,160.45,160.13,160.21,6988.0,138.0189,138.1653,137.8898,137.9587,6988.0
2017-06-14 10:35:00,160.29,160.3,160.13,160.19,1450.0,138.0275,138.0362,137.8898,137.9414,1450.0
2017-06-14 10:40:00,160.24,160.28,160.04,160.13,6411.0,137.9845,138.0189,137.8123,137.8898,6411.0
2017-06-14 10:45:00,160.02,160.15,159.87,159.87,5269.0,137.795,137.907,137.6659,137.6659,5269.0
2017-06-14 10:50:00,159.84,159.94,159.81,159.92,3200.0,137.64,137.7262,137.6142,137.7089,3200.0
2017-06-14 10:55:00,159.88,159.9,159.64,159.8,5601.0,137.6745,137.6917,137.4678,137.6056,5601.0
2017-06-14 11:00:00,159.8,159.89,159.68,159.72,10577.0,137.6056,137.6831,137.5023,137.5367,10577.0
2017-06-14 11:05:00,159.7,159.73,159.53,159.56,2526.0,137.5195,137.5453,137.3731,137.3989,2526.0
2017-06-14 11:10:00,159.55,159.56,159.29,159.29,7454.0,137.3903,137.3989,137.1664,137.1664,7454.0
2017-06-14 11:15:00,159.27,159.48,159.2,159.33,4763.0,137.1492,137.33,137.0889,137.2009,4763.0
2017-06-14 11:20:00,159.36,159.41,159.27,159.32,9074.0,137.2267,137.2698,137.1492,137.1923,9074.0
2017-06-14 11:25:00,159.28,159.3,159.18,159.23,7300.0,137.1578,137.175,137.0717,137.1148,7300.0
2017-06-14 11:30:00,159.25,159.3,159.11,159.15,3200.0,137.132,137.175,137.0114,137.0459,3200.0
2017-06-14 11:35:00,159.18,159.59,159.18,159.39,4786.0,137.0717,137.4248,137.0717,137.2525,4786.0
2017-06-14 11:40:00,159.4,159.62,159.39,159.47,2043.0,137.2612,137.4506,137.2525,137.3214,2043.0
2017-06-14 11:45:00,159.47,159.47,159.29,159.35,2312.0,137.3214,137.3214,137.1664,137.2181,2312.0
2017-06-14 11:50:00,159.35,159.35,159.18,159.18,2692.0,137.2181,137.2181,137.0717,137.0717,2692.0
2017-06-14 11:55:00,159.18,159.23,159.05,159.09,6272.0,137.0717,137.1148,136.9598,136.9942,6272.0
2017-06-14 12:00:00,159.17,159.32,159.16,159.21,4818.0,137.0631,137.1923,137.0545,137.0975,4818.0
2017-06-14 12:05:00,159.21,159.24,159.04,159.04,2550.0,137.0975,137.1234,136.9512,136.9512,2550.0
2017-06-14 12:10:00,159.08,159.09,158.92,158.92,3800.0,136.9856,136.9942,136.8478,136.8478,3800.0
2017-06-14 12:15:00,158.91,159.1,158.9,159.09,2800.0,136.8392,137.0028,136.8306,136.9942,2800.0
2017-06-14 12:20:00,159.15,159.15,158.96,158.98,8800.0,137.0459,137.0459,136.8823,136.8995,8800.0
2017-06-14 12:25:00,159.03,159.09,158.99,159.06,4944.0,136.9425,136.9942,136.9081,136.9684,4944.0
2017-06-14 12:30:00,159.02,159.09,158.81,158.83,6839.0,136.9339,136.9942,136.7531,136.7703,6839.0
2017-06-14 12:35:00,158.78,158.91,158.73,158.77,6621.0,136.7273,136.8392,136.6842,136.7187,6621.0
2017-06-14 12:40:00,158.81,158.87,158.74,158.82,3631.0,136.7531,136.8048,136.6928,136.7617,3631.0
2017-06-14 12:45:00,158.95,158.95,158.82,158.94,1901.0,136.8737,136.8737,136.7617,136.865,1901.0
2017-06-14 12:50:00,158.93,159.02,158.92,159.02,1511.0,136.8564,136.9339,136.8478,136.9339,1511.0
2017-06-14 12:55:00,158.97,159.24,158.97,159.22,5645.0,136.8909,137.1234,136.8909,137.1062,5645.0
2017-06-14 13:00:00,159.23,159.61,159.23,159.61,2700.0,137.1148,137.442,137.1148,137.442,2700.0
2017-06-14 13:05:00,159.6,159.63,159.22,159.35,3956.0,137.4334,137.4592,137.1062,137.2181,3956.0
2017-06-14 13:10:00,159.4,159.45,159.26,159.28,2232.0,137.2612,137.3042,137.1406,137.1578,2232.0
2017-06-14 13:15:00,159.24,159.32,159.12,159.28,3400.0,137.1234,137.1923,137.02,137.1578,3400.0
2017-06-14 13:20:00,159.29,159.41,159.29,159.35,2800.0,137.1664,137.2698,137.1664,137.2181,2800.0
2017-06-14 13:25:00,159.32,159.36,159.23,159.25,2154.0,137.1923,137.2267,137.1148,137.132,2154.0
2017-06-14 13:30:00,159.2,159.34,159.18,159.33,1700.0,137.0889,137.2095,137.0717,137.2009,1700.0
2017-06-14 13:35:00,159.26,159.38,159.15,159.32,2500.0,137.1406,137.2439,137.0459,137.1923,2500.0
2017-06-14 13:40:00,159.34,159.4,159.33,159.36,2284.0,137.2095,137.2612,137.2009,137.2267,2284.0
2017-06-14 13:45:00,159.38,159.48,159.3,159.48,3082.0,137.2439,137.33,137.175,137.33,3082.0
2017-06-14 13:50:00,159.44,159.48,159.22,159.22,4317.0,137.2956,137.33,137.1062,137.1062,4317.0
2017-06-14 13:55:00,159.22,159.44,159.16,159.36,3090.0,137.1062,137.2956,137.0545,137.2267,3090.0
2017-06-14 14:00:00,159.66,159.66,159.21,159.33,1900.0,137.485,137.485,137.0975,137.2009,1900.0
2017-06-14 14:05:00,159.55,159.83,159.47,159.65,5998.0,137.3903,137.6314,137.3214,137.4764,5998.0
2017-06-14 14:10:00,159.84,159.86,159.59,159.75,4304.0,137.64,137.6573,137.4248,137.5625,4304.0
2017-06-14 14:15:00,159.78,159.88,159.35,159.55,4700.0,137.5884,137.6745,137.2181,137.3903,4700.0
2017-06-14 14:20:00,159.53,159.53,159.25,159.47,2070.0,137.3731,137.3731,137.132,137.3214,2070.0
2017-06-14 14:25:00,159.49,159.78,159.49,159.76,1051.0,137.3387,137.5884,137.3387,137.5712,1051.0
2017-06-14 14:30:00,159.78,160.03,159.76,160.03,6597.0,137.5884,137.8037,137.5712,137.8037,6597.0
2017-06-14 14:35:00,159.9,159.9,159.5,159.63,3566.0,137.6917,137.6917,137.3473,137.4592,3566.0
2017-06-14 14:40:00,159.65,159.66,159.08,159.14,6255.0,137.4764,137.485,136.9856,137.0373,6255.0
2017-06-14 14:45:00,159.06,159.44,159.02,159.27,3458.0,136.9684,137.2956,136.9339,137.1492,3458.0
2017-06-14 14:50:00,159.23,159.44,159.06,159.25,3353.0,137.1148,137.2956,136.9684,137.132,3353.0
2017-06-14 14:55:00,159.25,159.6,159.25,159.44,6866.0,137.132,137.4334,137.132,137.2956,6866.0
2017-06-14 15:00:00,159.41,159.65,159.3,159.65,7049.0,137.2698,137.4764,137.175,137.4764,7049.0
2017-06-14 15:05:00,159.69,159.84,159.63,159.84,9587.0,137.5109,137.64,137.4592,137.64,9587.0
2017-06-14 15:10:00,159.83,159.83,159.65,159.73,12942.0,137.6314,137.6314,137.4764,137.5453,12942.0
2017-06-14 15:15:00,159.67,159.8,159.62,159.77,16056.0,137.4937,137.6056,137.4506,137.5798,16056.0
2017-06-14 15:20:00,159.79,159.79,159.62,159.68,6800.0,137.597,137.597,137.4506,137.5023,6800.0
2017-06-14 15:25:00,159.7,159.7,159.53,159.63,5334.0,137.5195,137.5195,137.3731,137.4592,5334.0
2017-06-14 15:30:00,159.66,159.71,159.37,159.48,16972.0,137.485,137.5281,137.2353,137.33,16972.0
2017-06-14 15:35:00,159.48,159.65,159.47,159.64,11137.0,137.33,137.4764,137.3214,137.4678,11137.0
2017-06-14 15:40:00,159.67,159.67,159.51,159.56,6697.0,137.4937,137.4937,137.3559,137.3989,6697.0
2017-06-14 15:45:00,159.59,159.71,159.53,159.71,14580.0,137.4248,137.5281,137.3731,137.5281,14580.0
2017-06-14 15:50:00,159.71,159.97,159.54,159.97,12351.0,137.5281,137.752,137.3817,137.752,12351.0
2017-06-14 15:55:00,159.97,159.98,159.64,159.81,31629.0,137.752,137.7606,137.4678,137.6142,31629.0
2017-06-15 09:30:00,158.4,158.68,158.07,158.12,10939.0,136.4,136.6412,136.1159,136.1589,10939.0
2017-06-15 09:35:00,158.67,159.84,158.67,159.66,1806.0,136.6325,137.64,136.6325,137.485,1806.0
2017-06-15 09:40:00,159.69,159.7,159.35,159.38,2336.0,137.5109,137.5195,137.2181,137.2439,2336.0
2017-06-15 09:45:00,159.36,159.75,159.25,159.73,7482.0,137.2267,137.5625,137.132,137.5453,7482.0
2017-06-15 09:50:00,159.57,160.04,159.41,159.99,43504.0,137.4075,137.8123,137.2698,137.7692,43504.0
2017-06-15 09:55:00,160.11,160.41,160.0,160.38,6442.0,137.8725,138.1309,137.7778,138.105,6442.0
2017-06-15 10:00:00,160.31,160.74,160.21,160.31,11359.0,138.0448,138.415,137.9587,138.0448,11359.0
2017-06-15 10:05:00,160.27,160.35,160.05,160.26,10348.0,138.0103,138.0792,137.8209,138.0017,10348.0
2017-06-15 10:10:00,160.27,160.57,160.19,160.34,14300.0,138.0103,138.2687,137.9414,138.0706,14300.0
2017-06-15 10:15:00,160.31,160.46,160.3,160.34,9122.0,138.0448,138.1739,138.0362,138.0706,9122.0
2017-06-15 10:20:00,160.25,160.3,159.87,159.87,4000.0,137.9931,138.0362,137.6659,137.6659,4000.0
2017-06-15 10:25:00,159.83,159.97,159.77,159.96,4043.0,137.6314,137.752,137.5798,137.7434,4043.0
2017-06-15 10:30:00,159.97,160.1,159.72,159.93,6000.0,137.752,137.8639,137.5367,137.7175,6000.0
2017-06-15 10:35:00,159.93,159.99,159.71,159.8,20913.0,137.7175,137.7692,137.5281,137.6056,20913.0
2017-06-15 10:40:00,159.72,159.72,159.34,159.38,3100.0,137.5367,137.5367,137.2095,137.2439,3100.0
2017-06-15 10:45:00,159.38,159.95,159.35,159.95,8016.0,137.2439,137.7348,137.2181,137.7348,8016.0
2017-06-15 10:50:00,159.91,159.95,159.65,159.7,4928.0,137.7003,137.7348,137.4764,137.5195,4928.0
2017-06-15 10:55:00,159.69,160.18,159.62,160.18,5084.0,137.5109,137.9328,137.4506,137.9328,5084.0
2017-06-15 11:00:00,160.18,160.36,160.04,160.36,6964.0,137.9328,138.0878,137.8123,138.0878,6964.0
2017-06-15 11:05:00,160.56,160.57,160.31,160.31,1912.0,138.26,138.2687,138.0448,138.0448,1912.0
2017-06-15 11:10:00,160.44,160.69,160.44,160.55,5429.0,138.1567,138.372,138.1567,138.2514,5429.0
2017-06-15 11:15:00,160.61,160.65,160.4,160.4,5114.0,138.3031,138.3375,138.1223,138.1223,5114.0
2017-06-15 11:20:00,160.49,160.54,160.31,160.54,3413.0,138.1998,138.2428,138.0448,138.2428,3413.0
2017-06-15 11:25:00,160.54,160.69,160.3,160.69,3005.0,138.2428,138.372,138.0362,138.372,3005.0
2017-06-15 11:30:00,160.61,160.72,160.54,160.71,2300.0,138.3031,138.3978,138.2428,138.3892,2300.0
2017-06-15 11:35:00,160.64,160.65,160.49,160.49,3477.0,138.3289,138.3375,138.1998,138.1998,3477.0
2017-06-15 11:40:00,160.55,160.75,160.55,160.75,4713.0,138.2514,138.4237,138.2514,138.4237,4713.0
2017-06-15 11:45:00,160.71,160.82,160.64,160.82,4329.0,138.3892,138.4839,138.3289,138.4839,4329.0
2017-06-15 11:50:00,160.87,160.91,160.7,160.7,2530.0,138.527,138.5614,138.3806,138.3806,2530.0
2017-06-15 11:55:00,160.77,160.77,160.5,160.5,1800.0,138.4409,138.4409,138.2084,138.2084,1800.0
2017-06-15 12:00:00,160.52,160.64,160.4,160.4,5185.0,138.2256,138.3289,138.1223,138.1223,5185.0
2017-06-15 12:05:00,160.42,160.45,160.3,160.31,2520.0,138.1395,138.1653,138.0362,138.0448,2520.0
2017-06-15 12:10:00,160.3,160.35,160.24,160.34,4140.0,138.0362,138.0792,137.9845,138.0706,4140.0
2017-06-15 12:15:00,160.39,160.51,160.38,160.45,4800.0,138.1137,138.217,138.105,138.1653,4800.0
2017-06-15 12:20:00,160.44,160.58,160.43,160.58,4312.0,138.1567,138.2773,138.1481,138.2773,4312.0
2017-06-15 12:25:00,160.57,160.78,160.5,160.78,5107.0,138.2687,138.4495,138.2084,138.4495,5107.0
2017-06-15 12:30:00,160.77,160.79,160.68,160.72,1565.0,138.4409,138.4581,138.3634,138.3978,1565.0
2017-06-15 12:35:00,160.75,160.76,160.64,160.68,5748.0,138.4237,138.4323,138.3289,138.3634,5748.0
2017-06-15 12:40:00,160.68,160.87,160.67,160.78,11892.0,138.3634,138.527,138.3548,138.4495,11892.0
2017-06-15 12:45:00,160.85,160.96,160.82,160.82,7509.0,138.5098,138.6045,138.4839,138.4839,7509.0
2017-06-15 12:50:00,160.78,161.0,160.75,160.8,3836.0,138.4495,138.6389,138.4237,138.4667,3836.0
2017-06-15 12:55:00,160.8,160.93,160.8,160.91,2303.0,138.4667,138.5787,138.4667,138.5614,2303.0
2017-06-15 13:00:00,160.9,161.01,160.87,160.93,5316.0,138.5528,138.6475,138.527,138.5787,5316.0
2017-06-15 13:05:00,160.92,160.98,160.86,160.88,3400.0,138.57,138.6217,138.5184,138.5356,3400.0
2017-06-15 13:10:00,160.89,161.04,160.87,161.04,3305.0,138.5442,138.6734,138.527,138.6734,3305.0
2017-06-15 13:15:00,160.96,161.1,160.92,161.1,5300.0,138.6045,138.725,138.57,138.725,5300.0
2017-06-15 13:20:00,161.1,161.23,161.1,161.23,2768.0,138.725,138.837,138.725,138.837,2768.0
2017-06-15 13:25:00,161.19,161.39,161.19,161.3,5900.0,138.8025,138.9748,138.8025,138.8973,5900.0
2017-06-15 13:30:00,161.3,161.56,161.3,161.56,5085.0,138.8973,139.1212,138.8973,139.1212,5085.0
2017-06-15 13:35:00,161.48,161.61,161.41,161.45,5233.0,139.0523,139.1642,138.992,139.0264,5233.0
2017-06-15 13:40:00,161.48,161.57,161.32,161.37,4600.0,139.0523,139.1298,138.9145,138.9575,4600.0
2017-06-15 13:45:00,161.3,161.33,161.22,161.3,2445.0,138.8973,138.9231,138.8284,138.8973,2445.0
2017-06-15 13:50:00,161.23,161.3,161.21,161.24,3600.0,138.837,138.8973,138.8198,138.8456,3600.0
2017-06-15 13:55:00,161.23,161.26,161.09,161.19,6586.0,138.837,138.8628,138.7164,138.8025,6586.0
2017-06-15 14:00:00,161.14,161.24,161.08,161.19,7991.0,138.7595,138.8456,138.7078,138.8025,7991.0
2017-06-15 14:05:00,161.15,161.26,161.09,161.26,5475.0,138.7681,138.8628,138.7164,138.8628,5475.0
2017-06-15 14:10:00,161.24,161.24,161.1,161.24,7205.0,138.8456,138.8456,138.725,138.8456,7205.0
2017-06-15 14:15:00,161.24,161.25,161.11,161.18,4745.0,138.8456,138.8542,138.7337,138.7939,4745.0
2017-06-15 14:20:00,161.19,161.44,161.19,161.44,8337.0,138.8025,139.0178,138.8025,139.0178,8337.0
2017-06-15 14:25:00,161.38,161.51,161.25,161.28,6443.0,138.9662,139.0781,138.8542,138.88,6443.0
2017-06-15 14:30:00,161.29,161.32,161.29,161.32,200.0,138.8887,138.9145,138.8887,138.9145,200.0
2017-06-15 14:35:00,161.32,161.45,161.32,161.34,4925.0,138.9145,139.0264,138.9145,138.9317,4925.0
2017-06-15 14:40:00,161.41,161.49,161.36,161.48,5672.0,138.992,139.0609,138.9489,139.0523,5672.0
2017-06-15 14:45:00,161.46,161.52,161.36,161.5,3966.0,139.035,139.0867,138.9489,139.0695,3966.0
2017-06-15 14:50:00,161.49,161.62,161.43,161.48,2932.0,139.0609,139.1728,139.0092,139.0523,2932.0
2017-06-15 14:55:00,161.44,161.6,161.41,161.6,3500.0,139.0178,139.1556,138.992,139.1556,3500.0
2017-06-15 15:00:00,161.59,161.67,161.44,161.6,4945.0,139.147,139.2159,139.0178,139.1556,4945.0
2017-06-15 15:05:00,161.58,161.62,161.4,161.54,3146.0,139.1384,139.1728,138.9834,139.1039,3146.0
2017-06-15 15:10:00,161.62,161.62,161.47,161.58,3407.0,139.1728,139.1728,139.0437,139.1384,3407.0
2017-06-15 15:15:00,161.59,161.59,161.45,161.56,4100.0,139.147,139.147,139.0264,139.1212,4100.0
2017-06-15 15:20:00,161.56,161.56,161.48,161.51,2198.0,139.1212,139.1212,139.0523,139.0781,2198.0
2017-06-15 15:25:00,161.52,161.62,161.52,161.62,6925.0,139.0867,139.1728,139.0867,139.1728,6925.0
2017-06-15 15:30:00,161.58,161.59,161.44,161.46,4515.0,139.1384,139.147,139.0178,139.035,4515.0
2017-06-15 15:35:00,161.43,161.47,161.33,161.33,5669.0,139.0092,139.0437,138.9231,138.9231,5669.0
2017-06-15 15:40:00,161.36,161.36,161.14,161.25,11277.0,138.9489,138.9489,138.7595,138.8542,11277.0
2017-06-15 15:45:00,161.21,161.3,161.2,161.27,11055.0,138.8198,138.8973,138.8112,138.8714,11055.0
2017-06-15 15:50:00,161.27,161.39,161.16,161.21,12795.0,138.8714,138.9748,138.7767,138.8198,12795.0
2017-06-15 15:55:00,161.19,161.61,161.07,161.6,51917.0,138.8025,139.1642,138.6992,139.1556,51917.0
2017-06-16 09:30:00,162.09,162.25,161.13,161.5,90170.0,139.5775,139.7153,138.7509,139.0695,90170.0
2017-06-16 09:35:00,161.24,162.07,161.24,162.01,1988.0,138.8456,139.5603,138.8456,139.5087,1988.0
2017-06-16 09:40:00,162.13,162.32,161.66,161.66,16259.0,139.612,139.7756,139.2073,139.2073,16259.0
2017-06-16 09:45:00,161.67,162.04,161.67,161.89,4357.0,139.2159,139.5345,139.2159,139.4053,4357.0
2017-06-16 09:50:00,161.91,162.04,161.78,161.87,10160.0,139.4225,139.5345,139.3106,139.3881,10160.0
2017-06-16 09:55:00,161.97,162.14,161.75,161.9,10896.0,139.4742,139.6206,139.2848,139.4139,10896.0
2017-06-16 10:00:00,162.01,162.6,161.95,162.53,3860.0,139.5087,140.0167,139.457,139.9564,3860.0
2017-06-16 10:05:00,162.58,162.79,162.51,162.74,10373.0,139.9995,140.1803,139.9392,140.1373,10373.0
2017-06-16 10:10:00,162.71,162.71,162.03,162.05,11950.0,140.1114,140.1114,139.5259,139.5431,11950.0
2017-06-16 10:15:00,161.97,162.41,161.97,162.04,9495.0,139.4742,139.8531,139.4742,139.5345,9495.0
2017-06-16 10:20:00,161.99,162.25,161.98,162.25,2400.0,139.4914,139.7153,139.4828,139.7153,2400.0
2017-06-16 10:25:00,162.19,162.26,162.0,162.26,3600.0,139.6637,139.7239,139.5,139.7239,3600.0
2017-06-16 10:30:00,162.24,162.45,162.03,162.45,4312.0,139.7067,139.8875,139.5259,139.8875,4312.0
2017-06-16 10:35:00,162.25,162.37,162.11,162.3,6761.0,139.7153,139.8187,139.5948,139.7584,6761.0
2017-06-16 10:40:00,162.4,162.72,162.25,162.64,6070.0,139.8445,140.12,139.7153,140.0512,6070.0
2017-06-16 10:45:00,162.57,162.61,162.44,162.48,1300.0,139.9909,140.0253,139.8789,139.9134,1300.0
2017-06-16 10:50:00,162.47,162.52,162.09,162.16,4501.0,139.9048,139.9478,139.5775,139.6378,4501.0
2017-06-16 10:55:00,162.16,162.43,162.16,162.39,6711.0,139.6378,139.8703,139.6378,139.8359,6711.0
2017-06-16 11:00:00,162.47,162.57,162.25,162.31,7743.0,139.9048,139.9909,139.7153,139.767,7743.0
2017-06-16 11:05:00,162.28,162.48,162.28,162.47,3521.0,139.7412,139.9134,139.7412,139.9048,3521.0
2017-06-16 11:10:00,162.41,162.47,162.32,162.45,2715.0,139.8531,139.9048,139.7756,139.8875,2715.0
2017-06-16 11:15:00,162.47,162.59,162.44,162.48,1606.0,139.9048,140.0081,139.8789,139.9134,1606.0
2017-06-16 11:20:00,162.54,162.54,162.33,162.42,1730.0,139.965,139.965,139.7842,139.8617,1730.0
2017-06-16 11:25:00,162.33,162.45,162.27,162.43,2388.0,139.7842,139.8875,139.7325,139.8703,2388.0
2017-06-16 11:30:00,162.4,162.6,162.39,162.6,3055.0,139.8445,140.0167,139.8359,140.0167,3055.0
2017-06-16 11:35:00,162.62,162.62,162.48,162.58,1263.0,140.0339,140.0339,139.9134,139.9995,1263.0
2017-06-16 11:40:00,162.57,162.68,162.56,162.68,1102.0,139.9909,140.0856,139.9823,140.0856,1102.0
2017-06-16 11:45:00,162.61,162.66,162.45,162.45,2300.0,140.0253,140.0684,139.8875,139.8875,2300.0
2017-06-16 11:50:00,162.41,162.46,162.32,162.41,4096.0,139.8531,139.8962,139.7756,139.8531,4096.0
2017-06-16 11:55:00,162.39,162.56,162.39,162.56,3777.0,139.8359,139.9823,139.8359,139.9823,3777.0
2017-06-16 12:00:00,162.6,162.84,162.6,162.84,2153.0,140.0167,140.2234,140.0167,140.2234,2153.0
2017-06-16 12:05:00,162.84,163.04,162.76,162.96,8731.0,140.2234,140.3956,140.1545,140.3267,8731.0
2017-06-16 12:10:00,162.99,163.24,162.98,163.19,14780.0,140.3525,140.5678,140.3439,140.5248,14780.0
2017-06-16 12:15:00,163.17,163.28,163.14,163.27,5306.0,140.5075,140.6023,140.4817,140.5937,5306.0
2017-06-16 12:20:00,163.24,163.46,163.15,163.44,15625.0,140.5678,140.7573,140.4903,140.74,15625.0
2017-06-16 12:25:00,163.45,163.49,163.36,163.39,7654.0,140.7487,140.7831,140.6712,140.697,7654.0
2017-06-16 12:30:00,163.36,163.44,163.3,163.44,6786.0,140.6712,140.74,140.6195,140.74,6786.0
2017-06-16 12:35:00,163.4,163.4,163.12,163.12,7520.0,140.7056,140.7056,140.4645,140.4645,7520.0
2017-06-16 12:40:00,163.1,163.1,162.88,162.93,13683.0,140.4473,140.4473,140.2578,140.3009,13683.0
2017-06-16 12:45:00,162.91,162.96,162.74,162.74,3808.0,140.2837,140.3267,140.1373,140.1373,3808.0
2017-06-16 12:50:00,162.75,162.91,162.73,162.79,3192.0,140.1459,140.2837,140.1287,140.1803,3192.0
2017-06-16 12:55:00,162.89,162.94,162.82,162.94,1656.0,140.2664,140.3095,140.2062,140.3095,1656.0
2017-06-16 13:00:00,162.93,162.93,162.78,162.83,3580.0,140.3009,140.3009,140.1717,140.2148,3580.0
2017-06-16 13:05:00,162.85,162.95,162.81,162.95,1900.0,140.232,140.3181,140.1975,140.3181,1900.0
2017-06-16 13:10:00,162.93,162.95,162.81,162.82,8996.0,140.3009,140.3181,140.1975,140.2062,8996.0
2017-06-16 13:15:00,162.8,163.01,162.77,163.01,4800.0,140.1889,140.3698,140.1631,140.3698,4800.0
2017-06-16 13:20:00,162.97,163.13,162.97,163.05,1300.0,140.3353,140.4731,140.3353,140.4042,1300.0
2017-06-16 13:25:00,163.11,163.19,163.02,163.06,4862.0,140.4559,140.5248,140.3784,140.4128,4862.0
2017-06-16 13:30:00,163.06,163.27,163.03,163.27,3095.0,140.4128,140.5937,140.387,140.5937,3095.0
2017-06-16 13:35:00,163.27,163.41,163.25,163.28,8058.0,140.5937,140.7142,140.5764,140.6023,8058.0
2017-06-16 13:40:00,163.34,163.55,163.34,163.48,4218.0,140.6539,140.8348,140.6539,140.7745,4218.0
2017-06-16 13:45:00,163.52,163.74,163.49,163.74,9668.0,140.8089,140.9984,140.7831,140.9984,9668.0
2017-06-16 13:50:00,163.75,163.92,163.6,163.77,17977.0,141.007,141.1534,140.8778,141.0242,17977.0
2017-06-16 13:55:00,163.7,164.01,163.65,163.99,15741.0,140.9639,141.2309,140.9209,141.2137,15741.0
2017-06-16 14:00:00,163.96,164.0,163.75,163.75,7400.0,141.1878,141.2223,141.007,141.007,7400.0
2017-06-16 14:05:00,163.75,163.84,163.62,163.79,10770.0,141.007,141.0845,140.895,141.0414,10770.0
2017-06-16 14:10:00,163.81,163.81,163.69,163.73,12582.0,141.0587,141.0587,140.9553,140.9898,12582.0
2017-06-16 14:15:00,163.7,163.7,163.53,163.57,6330.0,140.9639,140.9639,140.8175,140.852,6330.0
2017-06-16 14:20:00,163.57,163.87,163.54,163.85,8283.0,140.852,141.1103,140.8262,141.0931,8283.0
2017-06-16 14:25:00,163.8,163.84,163.68,163.84,3218.0,141.05,141.0845,140.9467,141.0845,3218.0
2017-06-16 14:30:00,163.78,163.96,163.74,163.9,13772.0,141.0328,141.1878,140.9984,141.1362,13772.0
2017-06-16 14:35:00,163.88,163.99,163.77,163.98,9230.0,141.1189,141.2137,141.0242,141.205,9230.0
2017-06-16 14:40:00,163.91,163.98,163.71,163.88,9215.0,141.1448,141.205,140.9725,141.1189,9215.0
2017-06-16 14:45:00,163.83,163.9,163.73,163.81,5545.0,141.0759,141.1362,140.9898,141.0587,5545.0
2017-06-16 14:50:00,163.8,163.95,163.76,163.85,15343.0,141.05,141.1792,141.0156,141.0931,15343.0
2017-06-16 14:55:00,163.85,163.92,163.77,163.81,7378.0,141.0931,141.1534,141.0242,141.0587,7378.0
2017-06-16 15:00:00,163.84,163.84,163.55,163.55,5622.0,141.0845,141.0845,140.8348,140.8348,5622.0
2017-06-16 15:05:00,163.54,163.57,163.43,163.48,4032.0,140.8262,140.852,140.7314,140.7745,4032.0
2017-06-16 15:10:00,163.47,163.52,163.33,163.45,5369.0,140.7659,140.8089,140.6453,140.7487,5369.0
2017-06-16 15:15:00,163.47,163.52,163.44,163.44,2571.0,140.7659,140.8089,140.74,140.74,2571.0
2017-06-16 15:20:00,163.44,163.57,163.42,163.49,5249.0,140.74,140.852,140.7228,140.7831,5249.0
2017-06-16 15:25:00,163.46,163.52,163.36,163.52,6888.0,140.7573,140.8089,140.6712,140.8089,6888.0
2017-06-16 15:30:00,163.55,163.61,163.45,163.61,5937.0,140.8348,140.8864,140.7487,140.8864,5937.0
2017-06-16 15:35:00,163.59,163.68,163.59,163.65,7948.0,140.8692,140.9467,140.8692,140.9209,7948.0
2017-06-16 15:40:00,163.66,163.79,163.64,163.65,6985.0,140.9295,141.0414,140.9123,140.9209,6985.0
2017-06-16 15:45:00,163.68,163.8,163.65,163.8,21864.0,140.9467,141.05,140.9209,141.05,21864.0
2017-06-16 15:50:00,163.8,164.07,163.79,164.03,32313.0,141.05,141.2825,141.0414,141.2481,32313.0
2017-06-16 15:55:00,164.04,164.13,163.96,164.09,58721.0,141.2567,141.3342,141.1878,141.2998,58721.0
2017-06-19 09:30:00,164.84,164.94,164.5,164.72,10585.0,141.9456,142.0317,141.6528,141.8423,10585.0
2017-06-19 09:35:00,164.7,165.39,164.56,164.99,12866.0,141.825,142.4192,141.7045,142.0748,12866.0
2017-06-19 09:40:00,165.0,165.02,164.69,164.77,2819.0,142.0834,142.1006,141.8164,141.8853,2819.0
2017-06-19 09:45:00,164.68,164.94,164.64,164.77,6541.0,141.8078,142.0317,141.7734,141.8853,6541.0
2017-06-19 09:50:00,164.65,164.9,164.5,164.9,5823.0,141.782,141.9973,141.6528,141.9973,5823.0
2017-06-19 09:55:00,164.78,164.79,164.2,164.34,4801.0,141.8939,141.9025,141.3945,141.515,4801.0
2017-06-19 10:00:00,164.27,164.71,164.09,164.55,11391.0,141.4548,141.8337,141.2998,141.6959,11391.0
2017-06-19 10:05:00,164.61,164.61,164.01,164.15,5451.0,141.7475,141.7475,141.2309,141.3514,5451.0
2017-06-19 10:10:00,164.05,164.4,164.05,164.39,4800.0,141.2653,141.5667,141.2653,141.5581,4800.0
2017-06-19 10:15:00,164.52,164.52,164.1,164.34,5750.0,141.67,141.67,141.3084,141.515,5750.0
2017-06-19 10:20:00,164.36,164.63,164.36,164.47,5917.0,141.5323,141.7648,141.5323,141.627,5917.0
2017-06-19 10:25:00,164.46,164.56,164.4,164.44,4119.0,141.6184,141.7045,141.5667,141.6012,4119.0
2017-06-19 10:30:00,164.42,164.67,164.1,164.1,5790.0,141.5839,141.7992,141.3084,141.3084,5790.0
2017-06-19 10:35:00,164.02,164.11,163.72,164.0,11220.0,141.2395,141.317,140.9812,141.2223,11220.0
2017-06-19 10:40:00,163.93,164.0,163.91,163.99,2718.0,141.162,141.2223,141.1448,141.2137,2718.0
2017-06-19 10:45:00,164.0,164.06,163.86,164.06,5308.0,141.2223,141.2739,141.1017,141.2739,5308.0
2017-06-19 10:50:00,164.08,164.11,163.92,163.97,3377.0,141.2912,141.317,141.1534,141.1964,3377.0
2017-06-19 10:55:00,164.0,164.04,163.84,163.84,5330.0,141.2223,141.2567,141.0845,141.0845,5330.0
2017-06-19 11:00:00,163.85,163.93,163.64,163.64,5574.0,141.0931,141.162,140.9123,140.9123,5574.0
2017-06-19 11:05:00,163.7,163.73,163.57,163.57,5693.0,140.9639,140.9898,140.852,140.852,5693.0
2017-06-19 11:10:00,163.56,163.66,163.53,163.65,4986.0,140.8434,140.9295,140.8175,140.9209,4986.0
2017-06-19 11:15:00,163.66,163.67,163.45,163.45,5610.0,140.9295,140.9381,140.7487,140.7487,5610.0
2017-06-19 11:20:00,163.41,163.49,163.32,163.36,3746.0,140.7142,140.7831,140.6367,140.6712,3746.0
2017-06-19 11:25:00,163.32,163.33,163.0,163.01,8050.0,140.6367,140.6453,140.3612,140.3698,8050.0
2017-06-19 11:30:00,163.09,163.13,162.97,163.11,11958.0,140.4387,140.4731,140.3353,140.4559,11958.0
2017-06-19 11:35:00,163.05,163.3,162.99,163.29,6982.0,140.4042,140.6195,140.3525,140.6109,6982.0
2017-06-19 11:40:00,163.35,163.35,163.09,163.16,4591.0,140.6625,140.6625,140.4387,140.4989,4591.0
2017-06-19 11:45:00,163.11,163.2,163.05,163.2,10934.0,140.4559,140.5334,140.4042,140.5334,10934.0
2017-06-19 11:50:00,163.15,163.29,163.14,163.29,4382.0,140.4903,140.6109,140.4817,140.6109,4382.0
2017-06-19 11:55:00,163.28,163.44,163.28,163.33,3300.0,140.6023,140.74,140.6023,140.6453,3300.0
2017-06-19 12:00:00,163.4,163.67,163.4,163.56,2525.0,140.7056,140.9381,140.7056,140.8434,2525.0
2017-06-19 12:05:00,163.59,163.74,163.44,163.72,8049.0,140.8692,140.9984,140.74,140.9812,8049.0
2017-06-19 12:10:00,163.72,163.77,163.61,163.61,1400.0,140.9812,141.0242,140.8864,140.8864,1400.0
2017-06-19 12:15:00,163.59,163.7,163.57,163.66,1967.0,140.8692,140.9639,140.852,140.9295,1967.0
2017-06-19 12:20:00,163.67,163.74,163.67,163.74,869.0,140.9381,140.9984,140.9381,140.9984,869.0
2017-06-19 12:25:00,163.78,163.78,163.56,163.59,1496.0,141.0328,141.0328,140.8434,140.8692,1496.0
2017-06-19 12:30:00,163.6,163.71,163.57,163.62,4565.0,140.8778,140.9725,140.852,140.895,4565.0
2017-06-19 12:35:00,163.64,163.88,163.64,163.88,2590.0,140.9123,141.1189,140.9123,141.1189,2590.0
2017-06-19 12:40:00,163.98,164.03,163.92,163.94,3999.0,141.205,141.2481,141.1534,141.1706,3999.0
2017-06-19 12:45:00,163.96,163.98,163.84,163.84,1128.0,141.1878,141.205,141.0845,141.0845,1128.0
2017-06-19 12:50:00,163.93,163.93,163.72,163.77,2550.0,141.162,141.162,140.9812,141.0242,2550.0
2017-06-19 12:55:00,163.8,163.85,163.66,163.66,1656.0,141.05,141.0931,140.9295,140.9295,1656.0
2017-06-19 13:00:00,163.75,163.82,163.69,163.74,2230.0,141.007,141.0673,140.9553,140.9984,2230.0
2017-06-19 13:05:00,163.74,163.85,163.72,163.72,3968.0,140.9984,141.0931,140.9812,140.9812,3968.0
2017-06-19 13:10:00,163.77,163.77,163.66,163.7,1506.0,141.0242,141.0242,140.9295,140.9639,1506.0
2017-06-19 13:15:00,163.7,163.82,163.63,163.76,6091.0,140.9639,141.0673,140.9037,141.0156,6091.0
2017-06-19 13:20:00,163.78,163.9,163.78,163.87,2550.0,141.0328,141.1362,141.0328,141.1103,2550.0
2017-06-19 13:25:00,163.84,163.84,163.75,163.8,1500.0,141.0845,141.0845,141.007,141.05,1500.0
2017-06-19 13:30:00,163.8,163.89,163.77,163.87,2600.0,141.05,141.1275,141.0242,141.1103,2600.0
2017-06-19 13:35:00,163.84,163.87,163.66,163.66,1800.0,141.0845,141.1103,140.9295,140.9295,1800.0
2017-06-19 13:40:00,163.71,163.77,163.68,163.77,1548.0,140.9725,141.0242,140.9467,141.0242,1548.0
2017-06-19 13:45:00,163.76,163.8,163.74,163.8,2950.0,141.0156,141.05,140.9984,141.05,2950.0
2017-06-19 13:50:00,163.83,163.88,163.79,163.86,1600.0,141.0759,141.1189,141.0414,141.1017,1600.0
2017-06-19 13:55:00,163.83,163.87,163.72,163.73,4550.0,141.0759,141.1103,140.9812,140.9898,4550.0
2017-06-19 14:00:00,163.73,163.73,163.55,163.55,3252.0,140.9898,140.9898,140.8348,140.8348,3252.0
2017-06-19 14:05:00,163.57,163.65,163.56,163.58,4047.0,140.852,140.9209,140.8434,140.8606,4047.0
2017-06-19 14:10:00,163.61,163.64,163.56,163.61,3424.0,140.8864,140.9123,140.8434,140.8864,3424.0
2017-06-19 14:15:00,163.61,163.61,163.48,163.48,2400.0,140.8864,140.8864,140.7745,140.7745,2400.0
2017-06-19 14:20:00,163.46,163.54,163.39,163.41,4300.0,140.7573,140.8262,140.697,140.7142,4300.0
2017-06-19 14:25:00,163.42,163.49,163.42,163.46,4842.0,140.7228,140.7831,140.7228,140.7573,4842.0
2017-06-19 14:30:00,163.49,163.52,163.41,163.48,14415.0,140.7831,140.8089,140.7142,140.7745,14415.0
2017-06-19 14:35:00,163.49,163.5,163.33,163.33,4915.0,140.7831,140.7917,140.6453,140.6453,4915.0
2017-06-19 14:40:00,163.37,163.44,163.33,163.4,4792.0,140.6798,140.74,140.6453,140.7056,4792.0
2017-06-19 14:45:00,163.38,163.38,163.3,163.37,4003.0,140.6884,140.6884,140.6195,140.6798,4003.0
2017-06-19 14:50:00,163.32,163.33,163.25,163.32,3299.0,140.6367,140.6453,140.5764,140.6367,3299.0
2017-06-19 14:55:00,163.3,163.31,163.15,163.24,5102.0,140.6195,140.6281,140.4903,140.5678,5102.0
2017-06-19 15:00:00,163.25,163.31,163.23,163.25,3164.0,140.5764,140.6281,140.5592,140.5764,3164.0
2017-06-19 15:05:00,163.23,163.31,163.19,163.31,3169.0,140.5592,140.6281,140.5248,140.6281,3169.0
2017-06-19 15:10:00,163.28,163.32,163.25,163.32,3721.0,140.6023,140.6367,140.5764,140.6367,3721.0
2017-06-19 15:15:00,163.33,163.44,163.33,163.4,3203.0,140.6453,140.74,140.6453,140.7056,3203.0
2017-06-19 15:20:00,163.45,163.6,163.41,163.58,4176.0,140.7487,140.8778,140.7142,140.8606,4176.0
2017-06-19 15:25:00,163.61,163.77,163.61,163.77,4455.0,140.8864,141.0242,140.8864,141.0242,4455.0
2017-06-19 15:30:00,163.79,164.0,163.79,163.83,5889.0,141.0414,141.2223,141.0414,141.0759,5889.0
2017-06-19 15:35:00,163.83,164.08,163.83,164.05,7993.0,141.0759,141.2912,141.0759,141.2653,7993.0
2017-06-19 15:40:00,164.02,164.02,163.88,163.95,7920.0,141.2395,141.2395,141.1189,141.1792,7920.0
2017-06-19 15:45:00,163.98,164.02,163.83,163.86,10651.0,141.205,141.2395,141.0759,141.1017,10651.0
2017-06-19 15:50:00,163.86,164.13,163.86,164.04,13321.0,141.1017,141.3342,141.1017,141.2567,13321.0
2017-06-19 15:55:00,164.04,164.21,163.96,164.0,39897.0,141.2567,141.4031,141.1878,141.2223,39897.0
2017-06-20 09:30:00,163.06,163.37,162.86,163.02,10386.0,140.4128,140.6798,140.2406,140.3784,10386.0
2017-06-20 09:35:00,163.06,163.61,163.06,163.53,5076.0,140.4128,140.8864,140.4128,140.8175,5076.0
2017-06-20 09:40:00,163.48,163.84,163.39,163.62,2180.0,140.7745,141.0845,140.697,140.895,2180.0
2017-06-20 09:45:00,163.31,163.62,163.31,163.39,4718.0,140.6281,140.895,140.6281,140.697,4718.0
2017-06-20 09:50:00,163.43,163.68,163.43,163.43,5537.0,140.7314,140.9467,140.7314,140.7314,5537.0
2017-06-20 09:55:00,163.36,163.49,163.25,163.46,2661.0,140.6712,140.7831,140.5764,140.7573,2661.0
2017-06-20 10:00:00,163.24,163.44,163.24,163.4,3603.0,140.5678,140.74,140.5678,140.7056,3603.0
2017-06-20 10:05:00,163.44,163.54,163.4,163.42,3600.0,140.74,140.8262,140.7056,140.7228,3600.0
2017-06-20 10:10:00,163.43,163.43,163.3,163.33,2202.0,140.7314,140.7314,140.6195,140.6453,2202.0
2017-06-20 10:15:00,163.33,163.47,163.27,163.4,2817.0,140.6453,140.7659,140.5937,140.7056,2817.0
2017-06-20 10:20:00,163.34,163.4,163.28,163.28,1053.0,140.6539,140.7056,140.6023,140.6023,1053.0
2017-06-20 10:25:00,163.37,163.4,163.26,163.34,2174.0,140.6798,140.7056,140.585,140.6539,2174.0
2017-06-20 10:30:00,163.19,163.35,163.19,163.33,1238.0,140.5248,140.6625,140.5248,140.6453,1238.0
2017-06-20 10:35:00,163.37,163.37,163.0,163.11,11027.0,140.6798,140.6798,140.3612,140.4559,11027.0
2017-06-20 10:40:00,163.18,163.41,163.17,163.39,1400.0,140.5162,140.7142,140.5075,140.697,1400.0
2017-06-20 10:45:00,163.28,163.44,163.28,163.38,830.0,140.6023,140.74,140.6023,140.6884,830.0
2017-06-20 10:50:00,163.43,163.58,163.35,163.56,21739.0,140.7314,140.8606,140.6625,140.8434,21739.0
2017-06-20 10:55:00,163.54,163.8,163.48,163.8,13819.0,140.8262,141.05,140.7745,141.05,13819.0
2017-06-20 11:00:00,163.77,163.86,163.68,163.86,2900.0,141.0242,141.1017,140.9467,141.1017,2900.0
2017-06-20 11:05:00,163.9,163.92,163.77,163.78,2550.0,141.1362,141.1534,141.0242,141.0328,2550.0
2017-06-20 11:10:00,163.72,163.84,163.72,163.84,600.0,140.9812,141.0845,140.9812,141.0845,600.0
2017-06-20 11:15:00,163.77,163.77,163.47,163.51,4582.0,141.0242,141.0242,140.7659,140.8003,4582.0
2017-06-20 11:20:00,163.53,163.68,163.53,163.54,4200.0,140.8175,140.9467,140.8175,140.8262,4200.0
2017-06-20 11:25:00,163.49,163.61,163.48,163.55,2700.0,140.7831,140.8864,140.7745,140.8348,2700.0
2017-06-20 11:30:00,163.55,163.62,163.47,163.55,3738.0,140.8348,140.895,140.7659,140.8348,3738.0
2017-06-20 11:35:00,163.52,163.52,163.3,163.3,1986.0,140.8089,140.8089,140.6195,140.6195,1986.0
2017-06-20 11:40:00,163.39,163.48,163.34,163.48,3852.0,140.697,140.7745,140.6539,140.7745,3852.0
2017-06-20 11:45:00,163.52,163.81,163.52,163.81,1400.0,140.8089,141.0587,140.8089,141.0587,1400.0
2017-06-20 11:50:00,163.77,163.77,163.48,163.61,3600.0,141.0242,141.0242,140.7745,140.8864,3600.0
2017-06-20 11:55:00,163.51,163.75,163.48,163.7,6108.0,140.8003,141.007,140.7745,140.9639,6108.0
2017-06-20 12:00:00,163.69,163.71,163.67,163.69,750.0,140.9553,140.9725,140.9381,140.9553,750.0
2017-06-20 12:05:00,163.66,163.84,163.58,163.84,3768.0,140.9295,141.0845,140.8606,141.0845,3768.0
2017-06-20 12:10:00,163.74,163.74,163.65,163.69,1915.0,140.9984,140.9984,140.9209,140.9553,1915.0
2017-06-20 12:15:00,163.65,163.65,163.28,163.28,12622.0,140.9209,140.9209,140.6023,140.6023,12622.0
2017-06-20 12:20:00,163.3,163.36,163.1,163.15,8474.0,140.6195,140.6712,140.4473,140.4903,8474.0
2017-06-20 12:25:00,163.11,163.15,162.83,162.88,12056.0,140.4559,140.4903,140.2148,140.2578,12056.0
2017-06-20 12:30:00,162.96,163.0,162.88,162.9,5863.0,140.3267,140.3612,140.2578,140.275,5863.0
2017-06-20 12:35:00,162.9,162.94,162.78,162.84,4342.0,140.275,140.3095,140.1717,140.2234,4342.0
2017-06-20 12:40:00,162.73,163.01,162.73,162.8,15670.0,140.1287,140.3698,140.1287,140.1889,15670.0
2017-06-20 12:45:00,162.79,162.79,162.59,162.65,6166.0,140.1803,140.1803,140.0081,140.0598,6166.0
2017-06-20 12:50:00,162.66,162.85,162.65,162.78,3100.0,140.0684,140.232,140.0598,140.1717,3100.0
2017-06-20 12:55:00,162.87,162.98,162.8,162.9,5704.0,140.2492,140.3439,140.1889,140.275,5704.0
2017-06-20 13:00:00,162.96,162.96,162.8,162.8,2407.0,140.3267,140.3267,140.1889,140.1889,2407.0
2017-06-20 13:05:00,162.77,162.83,162.71,162.71,4110.0,140.1631,140.2148,140.1114,140.1114,4110.0
2017-06-20 13:10:00,162.69,162.74,162.63,162.63,1835.0,140.0942,140.1373,140.0425,140.0425,1835.0
2017-06-20 13:15:00,162.6,162.6,162.36,162.36,6702.0,140.0167,140.0167,139.81,139.81,6702.0
2017-06-20 13:20:00,162.36,162.63,162.36,162.55,5275.0,139.81,140.0425,139.81,139.9737,5275.0
2017-06-20 13:25:00,162.52,162.55,162.4,162.55,4600.0,139.9478,139.9737,139.8445,139.9737,4600.0
2017-06-20 13:30:00,162.56,162.64,162.49,162.56,2800.0,139.9823,140.0512,139.922,139.9823,2800.0
2017-06-20 13:35:00,162.56,162.63,162.55,162.55,1500.0,139.9823,140.0425,139.9737,139.9737,1500.0
2017-06-20 13:40:00,162.5,162.53,162.42,162.48,8537.0,139.9306,139.9564,139.8617,139.9134,8537.0
2017-06-20 13:45:00,162.46,162.53,162.41,162.41,6754.0,139.8962,139.9564,139.8531,139.8531,6754.0
2017-06-20 13:50:00,162.33,162.4,162.32,162.36,3741.0,139.7842,139.8445,139.7756,139.81,3741.0
2017-06-20 13:55:00,162.36,162.39,162.3,162.33,3040.0,139.81,139.8359,139.7584,139.7842,3040.0
2017-06-20 14:00:00,162.32,162.4,162.27,162.28,5087.0,139.7756,139.8445,139.7325,139.7412,5087.0
2017-06-20 14:05:00,162.24,162.26,162.19,162.22,5619.0,139.7067,139.7239,139.6637,139.6895,5619.0
2017-06-20 14:10:00,162.26,162.3,162.12,162.15,6975.0,139.7239,139.7584,139.6034,139.6292,6975.0
2017-06-20 14:15:00,162.16,162.21,162.12,162.13,4260.0,139.6378,139.6809,139.6034,139.612,4260.0
2017-06-20 14:20:00,162.13,162.19,162.07,162.07,20742.0,139.612,139.6637,139.5603,139.5603,20742.0
2017-06-20 14:25:00,162.07,162.09,161.95,162.0,6300.0,139.5603,139.5775,139.457,139.5,6300.0
2017-06-20 14:30:00,162.01,162.13,162.0,162.04,6453.0,139.5087,139.612,139.5,139.5345,6453.0
2017-06-20 14:35:00,162.06,162.19,162.02,162.18,5600.0,139.5517,139.6637,139.5173,139.655,5600.0
2017-06-20 14:40:00,162.14,162.22,162.12,162.18,2733.0,139.6206,139.6895,139.6034,139.655,2733.0
2017-06-20 14:45:00,162.15,162.28,162.15,162.25,4958.0,139.6292,139.7412,139.6292,139.7153,4958.0
2017-06-20 14:50:00,162.22,162.32,162.19,162.32,4154.0,139.6895,139.7756,139.6637,139.7756,4154.0
2017-06-20 14:55:00,162.33,162.4,162.23,162.25,2618.0,139.7842,139.8445,139.6981,139.7153,2618.0
2017-06-20 15:00:00,162.25,162.39,162.25,162.31,5437.0,139.7153,139.8359,139.7153,139.767,5437.0
2017-06-20 15:05:00,162.3,162.3,162.13,162.13,2432.0,139.7584,139.7584,139.612,139.612,2432.0
2017-06-20 15:10:00,162.13,162.31,162.12,162.25,2900.0,139.612,139.767,139.6034,139.7153,2900.0
2017-06-20 15:15:00,162.41,162.47,162.33,162.4,6767.0,139.8531,139.9048,139.7842,139.8445,6767.0
2017-06-20 15:20:00,162.43,162.48,162.31,162.34,4802.0,139.8703,139.9134,139.767,139.7928,4802.0
2017-06-20 15:25:00,162.32,162.5,162.26,162.5,4802.0,139.7756,139.9306,139.7239,139.9306,4802.0
2017-06-20 15:30:00,162.51,162.51,162.21,162.27,4287.0,139.9392,139.9392,139.6809,139.7325,4287.0
2017-06-20 15:35:00,162.25,162.29,162.2,162.21,4246.0,139.7153,139.7498,139.6723,139.6809,4246.0
2017-06-20 15:40:00,162.23,162.24,162.13,162.13,3777.0,139.6981,139.7067,139.612,139.612,3777.0
2017-06-20 15:45:00,162.15,162.18,162.09,162.12,7305.0,139.6292,139.655,139.5775,139.6034,7305.0
2017-06-20 15:50:00,162.09,162.22,162.08,162.15,7443.0,139.5775,139.6895,139.5689,139.6292,7443.0
2017-06-20 15:55:00,162.17,162.31,162.12,162.16,29960.0,139.6464,139.767,139.6034,139.6378,29960.0
2017-06-21 09:30:00,162.85,163.01,161.14,161.14,23901.0,140.232,140.3698,138.7595,138.7595,23901.0
2017-06-21 09:35:00,161.27,161.4,160.62,161.35,7160.0,138.8714,138.9834,138.3117,138.9403,7160.0
2017-06-21 09:40:00,161.55,162.05,161.47,161.66,8684.0,139.1125,139.5431,139.0437,139.2073,8684.0
2017-06-21 09:45:00,161.78,161.78,161.52,161.66,3150.0,139.3106,139.3106,139.0867,139.2073,3150.0
2017-06-21 09:50:00,161.62,161.89,161.59,161.74,2300.0,139.1728,139.4053,139.147,139.2762,2300.0
2017-06-21 09:55:00,161.61,161.64,161.17,161.17,6494.0,139.1642,139.19,138.7853,138.7853,6494.0
2017-06-21 10:00:00,161.18,161.45,161.18,161.37,3774.0,138.7939,139.0264,138.7939,138.9575,3774.0
2017-06-21 10:05:00,161.47,161.47,161.28,161.29,2913.0,139.0437,139.0437,138.88,138.8887,2913.0
2017-06-21 10:10:00,161.29,161.42,161.1,161.42,3004.0,138.8887,139.0006,138.725,139.0006,3004.0
2017-06-21 10:15:00,161.56,161.57,161.05,161.22,12219.0,139.1212,139.1298,138.682,138.8284,12219.0
2017-06-21 10:20:00,161.06,161.37,161.06,161.18,25920.0,138.6906,138.9575,138.6906,138.7939,25920.0
2017-06-21 10:25:00,161.25,161.64,161.03,161.6,15227.0,138.8542,139.19,138.6648,139.1556,15227.0
2017-06-21 10:30:00,161.64,161.83,161.56,161.83,6402.0,139.19,139.3537,139.1212,139.3537,6402.0
2017-06-21 10:35:00,161.89,161.99,161.67,161.99,7108.0,139.4053,139.4914,139.2159,139.4914,7108.0
2017-06-21 10:40:00,162.04,162.31,161.96,162.31,6606.0,139.5345,139.767,139.4656,139.767,6606.0
2017-06-21 10:45:00,162.28,162.28,161.92,161.92,9900.0,139.7412,139.7412,139.4312,139.4312,9900.0
2017-06-21 10:50:00,161.99,161.99,161.82,161.88,5969.0,139.4914,139.4914,139.345,139.3967,5969.0
2017-06-21 10:55:00,161.87,162.07,161.85,161.89,1900.0,139.3881,139.5603,139.3709,139.4053,1900.0
2017-06-21 11:00:00,161.82,161.82,161.34,161.49,1554.0,139.345,139.345,138.9317,139.0609,1554.0
2017-06-21 11:05:00,161.47,161.64,161.47,161.6,1843.0,139.0437,139.19,139.0437,139.1556,1843.0
2017-06-21 11:10:00,161.63,161.63,161.21,161.39,2903.0,139.1814,139.1814,138.8198,138.9748,2903.0
2017-06-21 11:15:00,161.32,161.43,161.16,161.43,2340.0,138.9145,139.0092,138.7767,139.0092,2340.0
2017-06-21 11:20:00,161.43,161.75,161.43,161.49,2346.0,139.0092,139.2848,139.0092,139.0609,2346.0
2017-06-21 11:25:00,161.44,161.79,161.44,161.79,9130.0,139.0178,139.3192,139.0178,139.3192,9130.0
2017-06-21 11:30:00,161.71,162.0,161.7,161.91,7198.0,139.2503,139.5,139.2417,139.4225,7198.0
2017-06-21 11:35:00,161.94,161.96,161.4,161.62,4507.0,139.4484,139.4656,138.9834,139.1728,4507.0
2017-06-21 11:40:00,161.72,161.92,161.68,161.92,4300.0,139.2589,139.4312,139.2245,139.4312,4300.0
2017-06-21 11:45:00,161.77,161.85,161.72,161.85,2171.0,139.302,139.3709,139.2589,139.3709,2171.0
2017-06-21 11:50:00,161.87,162.0,161.8,161.86,1201.0,139.3881,139.5,139.3278,139.3795,1201.0
2017-06-21 11:55:00,161.81,162.0,161.66,161.76,10419.0,139.3364,139.5,139.2073,139.2934,10419.0
2017-06-21 12:00:00,161.67,161.75,161.52,161.6,3153.0,139.2159,139.2848,139.0867,139.1556,3153.0
2017-06-21 12:05:00,161.59,161.66,161.47,161.66,2692.0,139.147,139.2073,139.0437,139.2073,2692.0
2017-06-21 12:10:00,161.74,161.74,161.73,161.73,400.0,139.2762,139.2762,139.2675,139.2675,400.0
2017-06-21 12:15:00,161.67,161.77,161.64,161.66,1300.0,139.2159,139.302,139.19,139.2073,1300.0
2017-06-21 12:20:00,161.63,161.79,161.62,161.79,2244.0,139.1814,139.3192,139.1728,139.3192,2244.0
2017-06-21 12:25:00,161.79,161.92,161.64,161.78,7229.0,139.3192,139.4312,139.19,139.3106,7229.0
2017-06-21 12:30:00,161.8,161.84,161.69,161.71,2625.0,139.3278,139.3623,139.2331,139.2503,2625.0
2017-06-21 12:35:00,161.69,161.69,161.5,161.56,1400.0,139.2331,139.2331,139.0695,139.1212,1400.0
2017-06-21 12:40:00,161.49,161.51,161.36,161.5,9420.0,139.0609,139.0781,138.9489,139.0695,9420.0
2017-06-21 12:45:00,161.49,161.51,161.28,161.34,4634.0,139.0609,139.0781,138.88,138.9317,4634.0
2017-06-21 12:50:00,161.4,161.41,161.33,161.4,2326.0,138.9834,138.992,138.9231,138.9834,2326.0
2017-06-21 12:55:00,161.34,161.4,160.84,160.84,7357.0,138.9317,138.9834,138.5012,138.5012,7357.0
2017-06-21 13:00:00,160.89,161.05,160.89,160.97,2648.0,138.5442,138.682,138.5442,138.6131,2648.0
2017-06-21 13:05:00,161.08,161.11,161.07,161.11,1207.0,138.7078,138.7337,138.6992,138.7337,1207.0
2017-06-21 13:10:00,161.05,161.05,160.78,160.78,1520.0,138.682,138.682,138.4495,138.4495,1520.0
2017-06-21 13:15:00,160.87,160.98,160.87,160.95,3230.0,138.527,138.6217,138.527,138.5959,3230.0
2017-06-21 13:20:00,160.93,161.11,160.9,160.91,3983.0,138.5787,138.7337,138.5528,138.5614,3983.0
2017-06-21 13:25:00,160.86,160.89,160.79,160.83,2906.0,138.5184,138.5442,138.4581,138.4925,2906.0
2017-06-21 13:30:00,160.84,161.0,160.84,161.0,750.0,138.5012,138.6389,138.5012,138.6389,750.0
2017-06-21 13:35:00,160.89,160.89,160.65,160.8,2706.0,138.5442,138.5442,138.3375,138.4667,2706.0
2017-06-21 13:40:00,160.84,160.84,160.73,160.73,900.0,138.5012,138.5012,138.4064,138.4064,900.0
2017-06-21 13:45:00,160.73,160.76,160.63,160.64,1200.0,138.4064,138.4323,138.3203,138.3289,1200.0
2017-06-21 13:50:00,160.67,160.67,160.41,160.47,5836.0,138.3548,138.3548,138.1309,138.1825,5836.0
2017-06-21 13:55:00,160.54,160.59,160.54,160.56,1141.0,138.2428,138.2859,138.2428,138.26,1141.0
2017-06-21 14:00:00,160.58,160.58,160.41,160.41,5035.0,138.2773,138.2773,138.1309,138.1309,5035.0
2017-06-21 14:05:00,160.4,160.4,160.21,160.32,2642.0,138.1223,138.1223,137.9587,138.0534,2642.0
2017-06-21 14:10:00,160.3,160.32,160.22,160.25,4964.0,138.0362,138.0534,137.9673,137.9931,4964.0
2017-06-21 14:15:00,160.26,160.36,160.23,160.23,4033.0,138.0017,138.0878,137.9759,137.9759,4033.0
2017-06-21 14:20:00,160.2,160.21,159.97,159.97,2597.0,137.95,137.9587,137.752,137.752,2597.0
2017-06-21 14:25:00,159.96,160.1,159.95,160.01,1995.0,137.7434,137.8639,137.7348,137.7864,1995.0
2017-06-21 14:30:00,160.07,160.14,159.88,159.88,7942.0,137.8381,137.8984,137.6745,137.6745,7942.0
2017-06-21 14:35:00,159.98,160.2,159.98,160.17,4222.0,137.7606,137.95,137.7606,137.9242,4222.0
2017-06-21 14:40:00,160.15,160.29,160.12,160.29,1800.0,137.907,138.0275,137.8812,138.0275,1800.0
2017-06-21 14:45:00,160.22,160.33,160.14,160.26,5559.0,137.9673,138.062,137.8984,138.0017,5559.0
2017-06-21 14:50:00,160.31,160.31,160.21,160.29,1645.0,138.0448,138.0448,137.9587,138.0275,1645.0
2017-06-21 14:55:00,160.29,160.33,160.21,160.33,3002.0,138.0275,138.062,137.9587,138.062,3002.0
2017-06-21 15:00:00,160.25,160.34,160.01,160.01,3345.0,137.9931,138.0706,137.7864,137.7864,3345.0
2017-06-21 15:05:00,160.04,160.21,160.03,160.17,4245.0,137.8123,137.9587,137.8037,137.9242,4245.0
2017-06-21 15:10:00,160.22,160.28,160.16,160.2,4669.0,137.9673,138.0189,137.9156,137.95,4669.0
2017-06-21 15:15:00,160.25,160.34,160.19,160.27,4923.0,137.9931,138.0706,137.9414,138.0103,4923.0
2017-06-21 15:20:00,160.27,160.32,160.23,160.23,3900.0,138.0103,138.0534,137.9759,137.9759,3900.0
2017-06-21 15:25:00,160.22,160.34,160.18,160.34,3547.0,137.9673,138.0706,137.9328,138.0706,3547.0
2017-06-21 15:30:00,160.32,160.33,160.16,160.16,6405.0,138.0534,138.062,137.9156,137.9156,6405.0
2017-06-21 15:35:00,160.17,160.2,159.95,159.95,7451.0,137.9242,137.95,137.7348,137.7348,7451.0
2017-06-21 15:40:00,159.97,160.07,159.95,160.07,10210.0,137.752,137.8381,137.7348,137.8381,10210.0
2017-06-21 15:45:00,160.06,160.21,160.06,160.21,11120.0,137.8295,137.9587,137.8295,137.9587,11120.0
2017-06-21 15:50:00,160.17,160.17,159.94,159.98,23138.0,137.9242,137.9242,137.7262,137.7606,23138.0
2017-06-21 15:55:00,159.96,160.21,159.87,160.13,47622.0,137.7434,137.9587,137.6659,137.8898,47622.0
2017-06-22 09:30:00,160.26,160.48,160.18,160.37,8654.0,138.0017,138.1912,137.9328,138.0964,8654.0
2017-06-22 09:35:00,160.38,160.38,160.05,160.09,6874.0,138.105,138.105,137.8209,137.8553,6874.0
2017-06-22 09:40:00,160.08,160.08,159.62,159.62,1300.0,137.8467,137.8467,137.4506,137.4506,1300.0
2017-06-22 09:45:00,159.56,159.85,159.56,159.85,1241.0,137.3989,137.6487,137.3989,137.6487,1241.0
2017-06-22 09:50:00,159.84,159.91,159.45,159.79,3518.0,137.64,137.7003,137.3042,137.597,3518.0
2017-06-22 09:55:00,159.73,159.8,159.59,159.7,3505.0,137.5453,137.6056,137.4248,137.5195,3505.0
2017-06-22 10:00:00,159.77,159.89,159.6,159.79,7182.0,137.5798,137.6831,137.4334,137.597,7182.0
2017-06-22 10:05:00,159.91,159.92,159.62,159.66,1770.0,137.7003,137.7089,137.4506,137.485,1770.0
2017-06-22 10:10:00,159.61,159.92,159.33,159.75,4109.0,137.442,137.7089,137.2009,137.5625,4109.0
2017-06-22 10:15:00,159.77,160.06,159.64,159.96,3663.0,137.5798,137.8295,137.4678,137.7434,3663.0
2017-06-22 10:20:00,159.85,159.86,159.7,159.75,2263.0,137.6487,137.6573,137.5195,137.5625,2263.0
2017-06-22 10:25:00,159.78,159.78,159.57,159.57,1519.0,137.5884,137.5884,137.4075,137.4075,1519.0
2017-06-22 10:30:00,159.59,159.86,159.53,159.83,2899.0,137.4248,137.6573,137.3731,137.6314,2899.0
2017-06-22 10:35:00,159.78,159.79,159.53,159.65,4106.0,137.5884,137.597,137.3731,137.4764,4106.0
2017-06-22 10:40:00,159.69,160.03,159.69,160.03,2878.0,137.5109,137.8037,137.5109,137.8037,2878.0
2017-06-22 10:45:00,160.1,160.46,160.1,160.35,9755.0,137.8639,138.1739,137.8639,138.0792,9755.0
2017-06-22 10:50:00,160.35,160.39,160.18,160.19,2300.0,138.0792,138.1137,137.9328,137.9414,2300.0
2017-06-22 10:55:00,160.14,160.25,160.03,160.03,1620.0,137.8984,137.9931,137.8037,137.8037,1620.0
2017-06-22 11:00:00,160.06,160.17,160.02,160.17,3372.0,137.8295,137.9242,137.795,137.9242,3372.0
2017-06-22 11:05:00,160.36,160.36,160.25,160.25,600.0,138.0878,138.0878,137.9931,137.9931,600.0
2017-06-22 11:10:00,160.24,160.37,160.18,160.24,3329.0,137.9845,138.0964,137.9328,137.9845,3329.0
2017-06-22 11:15:00,160.13,160.13,159.92,159.92,1170.0,137.8898,137.8898,137.7089,137.7089,1170.0
2017-06-22 11:20:00,159.95,160.15,159.9,160.13,3937.0,137.7348,137.907,137.6917,137.8898,3937.0
2017-06-22 11:25:00,160.29,160.33,160.13,160.33,2733.0,138.0275,138.062,137.8898,138.062,2733.0
2017-06-22 11:30:00,160.3,160.38,160.29,160.34,2500.0,138.0362,138.105,138.0275,138.0706,2500.0
2017-06-22 11:35:00,160.29,160.35,160.22,160.31,1483.0,138.0275,138.0792,137.9673,138.0448,1483.0
2017-06-22 11:40:00,160.38,160.39,160.26,160.26,1094.0,138.105,138.1137,138.0017,138.0017,1094.0
2017-06-22 11:45:00,160.25,160.3,160.16,160.16,850.0,137.9931,138.0362,137.9156,137.9156,850.0
2017-06-22 11:50:00,160.26,160.29,160.23,160.29,2227.0,138.0017,138.0275,137.9759,138.0275,2227.0
2017-06-22 11:55:00,160.32,160.39,160.31,160.39,500.0,138.0534,138.1137,138.0448,138.1137,500.0
2017-06-22 12:00:00,160.46,160.49,160.4,160.41,1908.0,138.1739,138.1998,138.1223,138.1309,1908.0
2017-06-22 12:05:00,160.51,160.51,160.29,160.33,2377.0,138.217,138.217,138.0275,138.062,2377.0
2017-06-22 12:10:00,160.33,160.34,160.33,160.34,1200.0,138.062,138.0706,138.062,138.0706,1200.0
2017-06-22 12:15:00,160.33,160.4,160.29,160.4,1500.0,138.062,138.1223,138.0275,138.1223,1500.0
2017-06-22 12:20:00,160.41,160.49,160.34,160.48,3189.0,138.1309,138.1998,138.0706,138.1912,3189.0
2017-06-22 12:25:00,160.51,160.51,160.41,160.45,900.0,138.217,138.217,138.1309,138.1653,900.0
2017-06-22 12:30:00,160.45,160.45,160.21,160.21,1900.0,138.1653,138.1653,137.9587,137.9587,1900.0
2017-06-22 12:35:00,160.28,160.41,160.26,160.31,3529.0,138.0189,138.1309,138.0017,138.0448,3529.0
2017-06-22 12:40:00,160.26,160.3,160.26,160.29,738.0,138.0017,138.0362,138.0017,138.0275,738.0
2017-06-22 12:45:00,160.36,160.43,160.36,160.36,1620.0,138.0878,138.1481,138.0878,138.0878,1620.0
2017-06-22 12:50:00,160.41,160.41,160.37,160.37,808.0,138.1309,138.1309,138.0964,138.0964,808.0
2017-06-22 12:55:00,160.33,160.35,160.3,160.35,1600.0,138.062,138.0792,138.0362,138.0792,1600.0
2017-06-22 13:00:00,160.33,160.33,160.24,160.24,600.0,138.062,138.062,137.9845,137.9845,600.0
2017-06-22 13:05:00,160.29,160.37,160.29,160.37,1100.0,138.0275,138.0964,138.0275,138.0964,1100.0
2017-06-22 13:10:00,160.37,160.39,160.21,160.22,2083.0,138.0964,138.1137,137.9587,137.9673,2083.0
2017-06-22 13:15:00,160.25,160.34,160.2,160.33,3437.0,137.9931,138.0706,137.95,138.062,3437.0
2017-06-22 13:20:00,160.33,160.41,160.3,160.36,2058.0,138.062,138.1309,138.0362,138.0878,2058.0
2017-06-22 13:25:00,160.36,160.47,160.33,160.45,1600.0,138.0878,138.1825,138.062,138.1653,1600.0
2017-06-22 13:30:00,160.44,160.51,160.41,160.5,1725.0,138.1567,138.217,138.1309,138.2084,1725.0
2017-06-22 13:35:00,160.5,160.57,160.39,160.43,4150.0,138.2084,138.2687,138.1137,138.1481,4150.0
2017-06-22 13:40:00,160.41,160.41,160.36,160.36,424.0,138.1309,138.1309,138.0878,138.0878,424.0
2017-06-22 13:45:00,160.38,160.41,160.38,160.41,800.0,138.105,138.1309,138.105,138.1309,800.0
2017-06-22 13:50:00,160.44,160.57,160.43,160.57,3238.0,138.1567,138.2687,138.1481,138.2687,3238.0
2017-06-22 13:55:00,160.57,160.62,160.52,160.52,3507.0,138.2687,138.3117,138.2256,138.2256,3507.0
2017-06-22 14:00:00,160.53,160.57,160.45,160.57,1390.0,138.2342,138.2687,138.1653,138.2687,1390.0
2017-06-22 14:05:00,160.59,160.72,160.59,160.62,2340.0,138.2859,138.3978,138.2859,138.3117,2340.0
2017-06-22 14:10:00,160.63,160.7,160.58,160.7,1200.0,138.3203,138.3806,138.2773,138.3806,1200.0
2017-06-22 14:15:00,160.73,160.8,160.66,160.66,1296.0,138.4064,138.4667,138.3462,138.3462,1296.0
2017-06-22 14:20:00,160.67,160.67,160.57,160.57,489.0,138.3548,138.3548,138.2687,138.2687,489.0
2017-06-22 14:25:00,160.58,160.79,160.57,160.79,3033.0,138.2773,138.4581,138.2687,138.4581,3033.0
2017-06-22 14:30:00,160.75,160.8,160.67,160.67,1100.0,138.4237,138.4667,138.3548,138.3548,1100.0
2017-06-22 14:35:00,160.67,160.68,160.67,160.68,500.0,138.3548,138.3634,138.3548,138.3634,500.0
2017-06-22 14:40:00,160.67,160.71,160.6,160.71,3070.0,138.3548,138.3892,138.2945,138.3892,3070.0
2017-06-22 14:45:00,160.7,160.73,160.66,160.71,1342.0,138.3806,138.4064,138.3462,138.3892,1342.0
2017-06-22 14:50:00,160.71,160.74,160.65,160.73,3224.0,138.3892,138.415,138.3375,138.4064,3224.0
2017-06-22 14:55:00,160.76,160.81,160.7,160.81,900.0,138.4323,138.4753,138.3806,138.4753,900.0
2017-06-22 15:00:00,160.78,160.93,160.78,160.92,4029.0,138.4495,138.5787,138.4495,138.57,4029.0
2017-06-22 15:05:00,160.9,161.0,160.88,160.97,8319.0,138.5528,138.6389,138.5356,138.6131,8319.0
2017-06-22 15:10:00,160.94,160.96,160.86,160.96,4025.0,138.5873,138.6045,138.5184,138.6045,4025.0
2017-06-22 15:15:00,160.98,161.03,160.98,160.98,2792.0,138.6217,138.6648,138.6217,138.6217,2792.0
2017-06-22 15:20:00,161.02,161.09,161.02,161.02,3947.0,138.6562,138.7164,138.6562,138.6562,3947.0
2017-06-22 15:25:00,161.0,161.0,160.91,160.97,3812.0,138.6389,138.6389,138.5614,138.6131,3812.0
2017-06-22 15:30:00,160.96,161.07,160.94,161.01,6045.0,138.6045,138.6992,138.5873,138.6475,6045.0
2017-06-22 15:35:00,161.01,161.03,160.8,160.83,11999.0,138.6475,138.6648,138.4667,138.4925,11999.0
2017-06-22 15:40:00,160.79,160.81,160.5,160.62,10733.0,138.4581,138.4753,138.2084,138.3117,10733.0
2017-06-22 15:45:00,160.66,160.69,160.52,160.6,7227.0,138.3462,138.372,138.2256,138.2945,7227.0
2017-06-22 15:50:00,160.6,160.68,160.49,160.6,12910.0,138.2945,138.3634,138.1998,138.2945,12910.0
2017-06-22 15:55:00,160.57,160.6,160.43,160.56,20284.0,138.2687,138.2945,138.1481,138.26,20284.0
2017-06-23 09:30:00,161.37,161.37,160.19,160.19,17975.0,138.9575,138.9575,137.9414,137.9414,17975.0
2017-06-23 09:35:00,160.37,160.54,160.17,160.47,12098.0,138.0964,138.2428,137.9242,138.1825,12098.0
2017-06-23 09:40:00,160.42,161.06,160.39,160.82,9931.0,138.1395,138.6906,138.1137,138.4839,9931.0
2017-06-23 09:45:00,160.71,160.71,160.24,160.49,6870.0,138.3892,138.3892,137.9845,138.1998,6870.0
2017-06-23 09:50:00,160.55,161.18,160.55,161.18,13560.0,138.2514,138.7939,138.2514,138.7939,13560.0
2017-06-23 09:55:00,161.23,161.42,161.09,161.4,8648.0,138.837,139.0006,138.7164,138.9834,8648.0
2017-06-23 10:00:00,161.4,161.71,161.35,161.35,15328.0,138.9834,139.2503,138.9403,138.9403,15328.0
2017-06-23 10:05:00,161.42,161.66,161.28,161.5,6720.0,139.0006,139.2073,138.88,139.0695,6720.0
2017-06-23 10:10:00,161.53,162.09,161.37,161.82,9190.0,139.0953,139.5775,138.9575,139.345,9190.0
2017-06-23 10:15:00,161.75,161.82,161.47,161.65,4000.0,139.2848,139.345,139.0437,139.1987,4000.0
2017-06-23 10:20:00,161.65,162.03,161.62,161.88,6582.0,139.1987,139.5259,139.1728,139.3967,6582.0
2017-06-23 10:25:00,161.85,162.16,161.85,162.16,3075.0,139.3709,139.6378,139.3709,139.6378,3075.0
2017-06-23 10:30:00,162.16,162.3,161.92,162.3,7805.0,139.6378,139.7584,139.4312,139.7584,7805.0
2017-06-23 10:35:00,162.24,162.32,162.0,162.3,8542.0,139.7067,139.7756,139.5,139.7584,8542.0
2017-06-23 10:40:00,162.25,162.31,161.96,162.1,13532.0,139.7153,139.767,139.4656,139.5862,13532.0
2017-06-23 10:45:00,162.04,162.2,161.73,161.77,8463.0,139.5345,139.6723,139.2675,139.302,8463.0
2017-06-23 10:50:00,161.74,162.07,161.7,161.98,11638.0,139.2762,139.5603,139.2417,139.4828,11638.0
2017-06-23 10:55:00,162.02,162.33,161.91,162.33,3465.0,139.5173,139.7842,139.4225,139.7842,3465.0
2017-06-23 11:00:00,162.32,162.32,161.86,161.87,5687.0,139.7756,139.7756,139.3795,139.3881,5687.0
2017-06-23 11:05:00,161.89,162.18,161.89,161.99,4996.0,139.4053,139.655,139.4053,139.4914,4996.0
2017-06-23 11:10:00,161.92,161.99,161.81,161.81,5298.0,139.4312,139.4914,139.3364,139.3364,5298.0
2017-06-23 11:15:00,161.8,161.92,161.77,161.88,4909.0,139.3278,139.4312,139.302,139.3967,4909.0
2017-06-23 11:20:00,161.84,162.04,161.84,162.03,2241.0,139.3623,139.5345,139.3623,139.5259,2241.0
2017-06-23 11:25:00,162.02,162.02,161.83,161.83,2299.0,139.5173,139.5173,139.3537,139.3537,2299.0
2017-06-23 11:30:00,161.84,161.84,161.59,161.6,3102.0,139.3623,139.3623,139.147,139.1556,3102.0
2017-06-23 11:35:00,161.66,161.77,161.59,161.77,3901.0,139.2073,139.302,139.147,139.302,3901.0
2017-06-23 11:40:00,161.8,161.96,161.8,161.94,2483.0,139.3278,139.4656,139.3278,139.4484,2483.0
2017-06-23 11:45:00,162.0,162.05,161.9,161.9,3932.0,139.5,139.5431,139.4139,139.4139,3932.0
2017-06-23 11:50:00,161.81,162.04,161.81,162.03,2900.0,139.3364,139.5345,139.3364,139.5259,2900.0
2017-06-23 11:55:00,162.02,162.03,161.85,161.96,2945.0,139.5173,139.5259,139.3709,139.4656,2945.0
2017-06-23 12:00:00,161.93,161.95,161.87,161.92,3005.0,139.4398,139.457,139.3881,139.4312,3005.0
2017-06-23 12:05:00,161.94,161.94,161.85,161.87,2850.0,139.4484,139.4484,139.3709,139.3881,2850.0
2017-06-23 12:10:00,161.86,161.97,161.8,161.97,5620.0,139.3795,139.4742,139.3278,139.4742,5620.0
2017-06-23 12:15:00,161.99,161.99,161.87,161.9,3600.0,139.4914,139.4914,139.3881,139.4139,3600.0
2017-06-23 12:20:00,161.84,161.97,161.84,161.97,3147.0,139.3623,139.4742,139.3623,139.4742,3147.0
2017-06-23 12:25:00,161.95,162.04,161.89,161.97,1958.0,139.457,139.5345,139.4053,139.4742,1958.0
2017-06-23 12:30:00,162.04,162.13,161.99,162.13,2500.0,139.5345,139.612,139.4914,139.612,2500.0
2017-06-23 12:35:00,162.1,162.13,162.0,162.06,1960.0,139.5862,139.612,139.5,139.5517,1960.0
2017-06-23 12:40:00,162.07,162.08,161.94,162.08,2233.0,139.5603,139.5689,139.4484,139.5689,2233.0
2017-06-23 12:45:00,162.09,162.28,162.09,162.28,3800.0,139.5775,139.7412,139.5775,139.7412,3800.0
2017-06-23 12:50:00,162.24,162.34,162.08,162.24,9542.0,139.7067,139.7928,139.5689,139.7067,9542.0
2017-06-23 12:55:00,162.23,162.3,162.09,162.3,4800.0,139.6981,139.7584,139.5775,139.7584,4800.0
2017-06-23 13:00:00,162.28,162.32,162.01,162.07,10013.0,139.7412,139.7756,139.5087,139.5603,10013.0
2017-06-23 13:05:00,162.06,162.13,161.72,161.76,5650.0,139.5517,139.612,139.2589,139.2934,5650.0
2017-06-23 13:10:00,161.71,161.75,161.47,161.6,9590.0,139.2503,139.2848,139.0437,139.1556,9590.0
2017-06-23 13:15:00,161.54,161.64,161.52,161.64,2525.0,139.1039,139.19,139.0867,139.19,2525.0
2017-06-23 13:20:00,161.64,161.69,161.52,161.52,2740.0,139.19,139.2331,139.0867,139.0867,2740.0
2017-06-23 13:25:00,161.58,161.73,161.54,161.73,3120.0,139.1384,139.2675,139.1039,139.2675,3120.0
2017-06-23 13:30:00,161.66,161.86,161.63,161.76,2319.0,139.2073,139.3795,139.1814,139.2934,2319.0
2017-06-23 13:35:00,161.71,161.74,161.47,161.47,6255.0,139.2503,139.2762,139.0437,139.0437,6255.0
2017-06-23 13:40:00,161.44,161.64,161.43,161.55,3813.0,139.0178,139.19,139.0092,139.1125,3813.0
2017-06-23 13:45:00,161.52,161.52,161.4,161.47,1800.0,139.0867,139.0867,138.9834,139.0437,1800.0
2017-06-23 13:50:00,161.53,161.64,161.48,161.63,2175.0,139.0953,139.19,139.0523,139.1814,2175.0
2017-06-23 13:55:00,161.67,161.76,161.61,161.63,2400.0,139.2159,139.2934,139.1642,139.1814,2400.0
2017-06-23 14:00:00,161.72,161.79,161.52,161.6,4493.0,139.2589,139.3192,139.0867,139.1556,4493.0
2017-06-23 14:05:00,161.56,161.76,161.56,161.64,4404.0,139.1212,139.2934,139.1212,139.19,4404.0
2017-06-23 14:10:00,161.67,161.69,161.57,161.64,2000.0,139.2159,139.2331,139.1298,139.19,2000.0
2017-06-23 14:15:00,161.67,161.69,161.51,161.51,4699.0,139.2159,139.2331,139.0781,139.0781,4699.0
2017-06-23 14:20:00,161.62,161.71,161.53,161.64,5155.0,139.1728,139.2503,139.0953,139.19,5155.0
2017-06-23 14:25:00,161.71,161.79,161.58,161.79,2500.0,139.2503,139.3192,139.1384,139.3192,2500.0
2017-06-23 14:30:00,161.78,161.78,161.53,161.72,4780.0,139.3106,139.3106,139.0953,139.2589,4780.0
2017-06-23 14:35:00,161.79,161.86,161.69,161.86,3800.0,139.3192,139.3795,139.2331,139.3795,3800.0
2017-06-23 14:40:00,161.83,161.84,161.72,161.79,4246.0,139.3537,139.3623,139.2589,139.3192,4246.0
2017-06-23 14:45:00,161.71,161.97,161.7,161.95,4337.0,139.2503,139.4742,139.2417,139.457,4337.0
2017-06-23 14:50:00,161.96,162.02,161.79,161.96,5110.0,139.4656,139.5173,139.3192,139.4656,5110.0
2017-06-23 14:55:00,161.98,162.0,161.65,161.65,6248.0,139.4828,139.5,139.1987,139.1987,6248.0
2017-06-23 15:00:00,161.65,161.7,161.51,161.65,8825.0,139.1987,139.2417,139.0781,139.1987,8825.0
2017-06-23 15:05:00,161.64,161.69,161.59,161.65,3022.0,139.19,139.2331,139.147,139.1987,3022.0
2017-06-23 15:10:00,161.68,161.83,161.68,161.79,4974.0,139.2245,139.3537,139.2245,139.3192,4974.0
2017-06-23 15:15:00,161.77,161.86,161.7,161.86,4874.0,139.302,139.3795,139.2417,139.3795,4874.0
2017-06-23 15:20:00,161.88,161.94,161.81,161.83,6003.0,139.3967,139.4484,139.3364,139.3537,6003.0
2017-06-23 15:25:00,161.85,161.87,161.65,161.71,13343.0,139.3709,139.3881,139.1987,139.2503,13343.0
2017-06-23 15:30:00,161.72,161.86,161.71,161.86,9011.0,139.2589,139.3795,139.2503,139.3795,9011.0
2017-06-23 15:35:00,161.86,161.91,161.8,161.83,9400.0,139.3795,139.4225,139.3278,139.3537,9400.0
2017-06-23 15:40:00,161.82,161.96,161.72,161.93,12626.0,139.345,139.4656,139.2589,139.4398,12626.0
2017-06-23 15:45:00,161.93,162.09,161.92,162.01,15839.0,139.4398,139.5775,139.4312,139.5087,15839.0
2017-06-23 15:50:00,162.07,162.2,161.99,162.17,18800.0,139.5603,139.6723,139.4914,139.6464,18800.0
2017-06-23 15:55:00,162.16,162.42,162.16,162.19,71034.0,139.6378,139.8617,139.6378,139.6637,71034.0
2017-06-26 09:30:00,162.93,163.01,162.7,163.0,6796.0,140.3009,140.3698,140.1028,140.3612,6796.0
2017-06-26 09:35:00,163.06,163.06,162.18,162.79,4400.0,140.4128,140.4128,139.655,140.1803,4400.0
2017-06-26 09:40:00,162.72,163.09,162.72,163.09,4838.0,140.12,140.4387,140.12,140.4387,4838.0
2017-06-26 09:45:00,163.03,163.23,162.85,162.85,7455.0,140.387,140.5592,140.232,140.232,7455.0
2017-06-26 09:50:00,162.78,162.94,162.64,162.87,4303.0,140.1717,140.3095,140.0512,140.2492,4303.0
2017-06-26 09:55:00,162.82,163.01,162.79,162.98,1200.0,140.2062,140.3698,140.1803,140.3439,1200.0
2017-06-26 10:00:00,162.97,162.97,162.46,162.54,2998.0,140.3353,140.3353,139.8962,139.965,2998.0
2017-06-26 10:05:00,162.54,162.72,162.54,162.62,2272.0,139.965,140.12,139.965,140.0339,2272.0
2017-06-26 10:10:00,162.56,162.62,162.46,162.5,2041.0,139.9823,140.0339,139.8962,139.9306,2041.0
2017-06-26 10:15:00,162.66,162.77,162.53,162.77,3388.0,140.0684,140.1631,139.9564,140.1631,3388.0
2017-06-26 10:20:00,162.84,163.01,162.81,163.01,2308.0,140.2234,140.3698,140.1975,140.3698,2308.0
2017-06-26 10:25:00,163.01,163.01,162.74,162.98,1673.0,140.3698,140.3698,140.1373,140.3439,1673.0
2017-06-26 10:30:00,162.92,162.95,162.76,162.83,2810.0,140.2923,140.3181,140.1545,140.2148,2810.0
2017-06-26 10:35:00,162.85,162.92,162.57,162.58,6810.0,140.232,140.2923,139.9909,139.9995,6810.0
2017-06-26 10:40:00,162.52,162.75,162.47,162.61,5379.0,139.9478,140.1459,139.9048,140.0253,5379.0
2017-06-26 10:45:00,162.59,162.59,162.27,162.34,4300.0,140.0081,140.0081,139.7325,139.7928,4300.0
2017-06-26 10:50:00,162.22,162.33,161.97,161.97,2602.0,139.6895,139.7842,139.4742,139.4742,2602.0
2017-06-26 10:55:00,161.72,161.82,161.58,161.72,3927.0,139.2589,139.345,139.1384,139.2589,3927.0
2017-06-26 11:00:00,161.77,161.84,161.56,161.69,4105.0,139.302,139.3623,139.1212,139.2331,4105.0
2017-06-26 11:05:00,161.64,161.93,161.48,161.93,2355.0,139.19,139.4398,139.0523,139.4398,2355.0
2017-06-26 11:10:00,161.99,162.09,161.82,162.07,2160.0,139.4914,139.5775,139.345,139.5603,2160.0
2017-06-26 11:15:00,162.14,162.19,162.08,162.16,1707.0,139.6206,139.6637,139.5689,139.6378,1707.0
2017-06-26 11:20:00,162.16,162.51,162.16,162.44,3527.0,139.6378,139.9392,139.6378,139.8789,3527.0
2017-06-26 11:25:00,162.49,162.49,162.25,162.43,2000.0,139.922,139.922,139.7153,139.8703,2000.0
2017-06-26 11:30:00,162.41,162.52,162.32,162.52,5411.0,139.8531,139.9478,139.7756,139.9478,5411.0
2017-06-26 11:35:00,162.43,162.59,162.42,162.59,3153.0,139.8703,140.0081,139.8617,140.0081,3153.0
2017-06-26 11:40:00,162.6,162.81,162.51,162.67,4915.0,140.0167,140.1975,139.9392,140.077,4915.0
2017-06-26 11:45:00,162.55,162.61,162.5,162.51,900.0,139.9737,140.0253,139.9306,139.9392,900.0
2017-06-26 11:50:00,162.55,162.71,162.55,162.71,1100.0,139.9737,140.1114,139.9737,140.1114,1100.0
2017-06-26 11:55:00,162.69,162.7,162.53,162.55,1800.0,140.0942,140.1028,139.9564,139.9737,1800.0
2017-06-26 12:00:00,162.57,162.64,162.36,162.49,2700.0,139.9909,140.0512,139.81,139.922,2700.0
2017-06-26 12:05:00,162.36,162.42,162.05,162.2,8646.0,139.81,139.8617,139.5431,139.6723,8646.0
2017-06-26 12:10:00,162.15,162.15,162.05,162.1,1637.0,139.6292,139.6292,139.5431,139.5862,1637.0
2017-06-26 12:15:00,162.14,162.17,162.06,162.08,800.0,139.6206,139.6464,139.5517,139.5689,800.0
2017-06-26 12:20:00,162.1,162.24,162.07,162.24,1200.0,139.5862,139.7067,139.5603,139.7067,1200.0
2017-06-26 12:25:00,162.17,162.23,162.09,162.09,1677.0,139.6464,139.6981,139.5775,139.5775,1677.0
2017-06-26 12:30:00,162.09,162.09,161.88,161.94,2409.0,139.5775,139.5775,139.3967,139.4484,2409.0
2017-06-26 12:35:00,161.97,161.99,161.92,161.95,1026.0,139.4742,139.4914,139.4312,139.457,1026.0
2017-06-26 12:40:00,161.99,162.04,161.97,162.04,900.0,139.4914,139.5345,139.4742,139.5345,900.0
2017-06-26 12:45:00,162.07,162.07,161.88,161.98,2712.0,139.5603,139.5603,139.3967,139.4828,2712.0
2017-06-26 12:50:00,161.98,162.14,161.98,162.14,1300.0,139.4828,139.6206,139.4828,139.6206,1300.0
2017-06-26 12:55:00,162.07,162.1,161.94,162.09,1796.0,139.5603,139.5862,139.4484,139.5775,1796.0
2017-06-26 13:00:00,162.1,162.18,162.04,162.04,1700.0,139.5862,139.655,139.5345,139.5345,1700.0
2017-06-26 13:05:00,162.06,162.09,162.04,162.05,900.0,139.5517,139.5775,139.5345,139.5431,900.0
2017-06-26 13:10:00,162.1,162.1,161.99,162.0,1156.0,139.5862,139.5862,139.4914,139.5,1156.0
2017-06-26 13:15:00,162.05,162.05,161.89,161.89,1000.0,139.5431,139.5431,139.4053,139.4053,1000.0
2017-06-26 13:20:00,161.91,161.96,161.87,161.96,900.0,139.4225,139.4656,139.3881,139.4656,900.0
2017-06-26 13:25:00,161.97,162.01,161.96,162.01,1568.0,139.4742,139.5087,139.4656,139.5087,1568.0
2017-06-26 13:30:00,161.98,161.98,161.84,161.89,1379.0,139.4828,139.4828,139.3623,139.4053,1379.0
2017-06-26 13:35:00,161.91,161.93,161.82,161.93,500.0,139.4225,139.4398,139.345,139.4398,500.0
2017-06-26 13:40:00,161.99,161.99,161.86,161.86,1504.0,139.4914,139.4914,139.3795,139.3795,1504.0
2017-06-26 13:45:00,161.83,161.87,161.74,161.74,941.0,139.3537,139.3881,139.2762,139.2762,941.0
2017-06-26 13:50:00,161.72,161.82,161.68,161.82,3338.0,139.2589,139.345,139.2245,139.345,3338.0
2017-06-26 13:55:00,161.85,161.9,161.85,161.9,200.0,139.3709,139.4139,139.3709,139.4139,200.0
2017-06-26 14:00:00,161.9,161.9,161.64,161.65,7632.0,139.4139,139.4139,139.19,139.1987,7632.0
2017-06-26 14:05:00,161.64,161.74,161.61,161.61,2338.0,139.19,139.2762,139.1642,139.1642,2338.0
2017-06-26 14:10:00,161.65,161.77,161.59,161.77,1734.0,139.1987,139.302,139.147,139.302,1734.0
2017-06-26 14:15:00,161.76,161.78,161.61,161.7,2127.0,139.2934,139.3106,139.1642,139.2417,2127.0
2017-06-26 14:20:00,161.7,161.7,161.56,161.58,1000.0,139.2417,139.2417,139.1212,139.1384,1000.0
2017-06-26 14:25:00,161.62,161.75,161.62,161.73,2400.0,139.1728,139.2848,139.1728,139.2675,2400.0
2017-06-26 14:30:00,161.66,161.67,161.54,161.67,2501.0,139.2073,139.2159,139.1039,139.2159,2501.0
2017-06-26 14:35:00,161.69,161.74,161.63,161.74,2825.0,139.2331,139.2762,139.1814,139.2762,2825.0
2017-06-26 14:40:00,161.75,161.75,161.54,161.64,2400.0,139.2848,139.2848,139.1039,139.19,2400.0
2017-06-26 14:45:00,161.59,161.65,161.58,161.59,4546.0,139.147,139.1987,139.1384,139.147,4546.0
2017-06-26 14:50:00,161.53,161.63,161.46,161.63,2250.0,139.0953,139.1814,139.035,139.1814,2250.0
2017-06-26 14:55:00,161.64,161.64,161.38,161.51,3424.0,139.19,139.19,138.9662,139.0781,3424.0
2017-06-26 15:00:00,161.47,161.81,161.41,161.81,1600.0,139.0437,139.3364,138.992,139.3364,1600.0
2017-06-26 15:05:00,161.78,161.79,161.6,161.62,3543.0,139.3106,139.3192,139.1556,139.1728,3543.0
2017-06-26 15:10:00,161.65,161.65,161.6,161.62,3500.0,139.1987,139.1987,139.1556,139.1728,3500.0
2017-06-26 15:15:00,161.59,161.65,161.49,161.63,5148.0,139.147,139.1987,139.0609,139.1814,5148.0
2017-06-26 15:20:00,161.61,161.67,161.57,161.67,3572.0,139.1642,139.2159,139.1298,139.2159,3572.0
2017-06-26 15:25:00,161.68,161.7,161.67,161.7,4039.0,139.2245,139.2417,139.2159,139.2417,4039.0
2017-06-26 15:30:00,161.7,161.72,161.62,161.72,4300.0,139.2417,139.2589,139.1728,139.2589,4300.0
2017-06-26 15:35:00,161.72,161.75,161.62,161.67,3200.0,139.2589,139.2848,139.1728,139.2159,3200.0
2017-06-26 15:40:00,161.62,161.65,161.5,161.55,2705.0,139.1728,139.1987,139.0695,139.1125,2705.0
2017-06-26 15:45:00,161.55,161.63,161.52,161.56,9351.0,139.1125,139.1814,139.0867,139.1212,9351.0
2017-06-26 15:50:00,161.54,161.59,161.32,161.36,7558.0,139.1039,139.147,138.9145,138.9489,7558.0
2017-06-26 15:55:00,161.37,161.5,161.27,161.36,22333.0,138.9575,139.0695,138.8714,138.9489,22333.0
2017-06-27 09:30:00,161.62,161.87,161.01,161.01,9517.0,139.1728,139.3881,138.6475,138.6475,9517.0
2017-06-27 09:35:00,161.21,161.21,160.66,160.66,1200.0,138.8198,138.8198,138.3462,138.3462,1200.0
2017-06-27 09:40:00,160.61,160.97,160.52,160.52,5857.0,138.3031,138.6131,138.2256,138.2256,5857.0
2017-06-27 09:45:00,160.69,161.04,160.56,160.56,5113.0,138.372,138.6734,138.26,138.26,5113.0
2017-06-27 09:50:00,160.42,160.93,160.42,160.77,4101.0,138.1395,138.5787,138.1395,138.4409,4101.0
2017-06-27 09:55:00,160.77,161.02,160.55,160.78,5630.0,138.4409,138.6562,138.2514,138.4495,5630.0
2017-06-27 10:00:00,160.73,161.1,160.69,160.89,4800.0,138.4064,138.725,138.372,138.5442,4800.0
2017-06-27 10:05:00,160.84,160.94,160.72,160.72,3250.0,138.5012,138.5873,138.3978,138.3978,3250.0
2017-06-27 10:10:00,160.78,160.78,160.6,160.72,1300.0,138.4495,138.4495,138.2945,138.3978,1300.0
2017-06-27 10:15:00,160.66,160.87,160.61,160.76,2780.0,138.3462,138.527,138.3031,138.4323,2780.0
2017-06-27 10:20:00,160.78,161.06,160.72,160.84,5662.0,138.4495,138.6906,138.3978,138.5012,5662.0
2017-06-27 10:25:00,160.8,160.9,160.58,160.7,2891.0,138.4667,138.5528,138.2773,138.3806,2891.0
2017-06-27 10:30:00,160.75,160.91,160.59,160.91,2565.0,138.4237,138.5614,138.2859,138.5614,2565.0
2017-06-27 10:35:00,160.93,161.22,160.89,161.22,1400.0,138.5787,138.8284,138.5442,138.8284,1400.0
2017-06-27 10:40:00,161.15,161.15,160.95,161.0,2025.0,138.7681,138.7681,138.5959,138.6389,2025.0
2017-06-27 10:45:00,161.05,161.13,160.96,161.03,7830.0,138.682,138.7509,138.6045,138.6648,7830.0
2017-06-27 10:50:00,161.05,161.24,161.05,161.19,1583.0,138.682,138.8456,138.682,138.8025,1583.0
2017-06-27 10:55:00,161.19,161.39,161.11,161.11,2673.0,138.8025,138.9748,138.7337,138.7337,2673.0
2017-06-27 11:00:00,161.04,161.05,160.88,160.89,2404.0,138.6734,138.682,138.5356,138.5442,2404.0
2017-06-27 11:05:00,160.94,160.94,160.89,160.94,1308.0,138.5873,138.5873,138.5442,138.5873,1308.0
2017-06-27 11:10:00,160.86,161.0,160.86,160.91,13400.0,138.5184,138.6389,138.5184,138.5614,13400.0
2017-06-27 11:15:00,160.87,160.87,160.55,160.55,1700.0,138.527,138.527,138.2514,138.2514,1700.0
2017-06-27 11:20:00,160.58,160.66,160.31,160.39,4855.0,138.2773,138.3462,138.0448,138.1137,4855.0
2017-06-27 11:25:00,160.31,160.42,160.31,160.37,800.0,138.0448,138.1395,138.0448,138.0964,800.0
2017-06-27 11:30:00,160.38,160.4,160.2,160.2,3580.0,138.105,138.1223,137.95,137.95,3580.0
2017-06-27 11:35:00,160.26,160.35,160.19,160.35,2894.0,138.0017,138.0792,137.9414,138.0792,2894.0
2017-06-27 11:40:00,160.35,160.36,160.27,160.3,3145.0,138.0792,138.0878,138.0103,138.0362,3145.0
2017-06-27 11:45:00,160.28,160.37,160.17,160.24,6688.0,138.0189,138.0964,137.9242,137.9845,6688.0
2017-06-27 11:50:00,160.29,160.29,159.93,159.93,15502.0,138.0275,138.0275,137.7175,137.7175,15502.0
2017-06-27 11:55:00,160.06,160.24,159.96,160.14,10209.0,137.8295,137.9845,137.7434,137.8984,10209.0
2017-06-27 12:00:00,160.27,160.29,160.01,160.03,4420.0,138.0103,138.0275,137.7864,137.8037,4420.0
2017-06-27 12:05:00,160.09,160.29,160.05,160.08,8897.0,137.8553,138.0275,137.8209,137.8467,8897.0
2017-06-27 12:10:00,160.16,160.27,160.16,160.27,1500.0,137.9156,138.0103,137.9156,138.0103,1500.0
2017-06-27 12:15:00,160.22,160.23,160.07,160.15,2300.0,137.9673,137.9759,137.8381,137.907,2300.0
2017-06-27 12:20:00,160.18,160.22,160.01,160.19,2033.0,137.9328,137.9673,137.7864,137.9414,2033.0
2017-06-27 12:25:00,160.23,160.28,160.09,160.21,1645.0,137.9759,138.0189,137.8553,137.9587,1645.0
2017-06-27 12:30:00,160.16,160.16,159.72,159.75,13600.0,137.9156,137.9156,137.5367,137.5625,13600.0
2017-06-27 12:35:00,159.88,159.88,159.61,159.78,2300.0,137.6745,137.6745,137.442,137.5884,2300.0
2017-06-27 12:40:00,159.86,159.97,159.77,159.86,1920.0,137.6573,137.752,137.5798,137.6573,1920.0
2017-06-27 12:45:00,159.84,159.84,159.71,159.71,743.0,137.64,137.64,137.5281,137.5281,743.0
2017-06-27 12:50:00,159.78,160.02,159.77,160.02,1903.0,137.5884,137.795,137.5798,137.795,1903.0
2017-06-27 12:55:00,160.04,160.09,160.02,160.03,1000.0,137.8123,137.8553,137.795,137.8037,1000.0
2017-06-27 13:00:00,160.02,160.1,159.96,159.98,5867.0,137.795,137.8639,137.7434,137.7606,5867.0
2017-06-27 13:05:00,160.0,160.03,159.83,159.91,1905.0,137.7778,137.8037,137.6314,137.7003,1905.0
2017-06-27 13:10:00,159.91,159.97,159.88,159.96,1375.0,137.7003,137.752,137.6745,137.7434,1375.0
2017-06-27 13:15:00,159.94,159.94,159.67,159.89,3700.0,137.7262,137.7262,137.4937,137.6831,3700.0
2017-06-27 13:20:00,159.96,159.99,159.9,159.96,1200.0,137.7434,137.7692,137.6917,137.7434,1200.0
2017-06-27 13:25:00,159.91,160.03,159.88,160.01,5360.0,137.7003,137.8037,137.6745,137.7864,5360.0
2017-06-27 13:30:00,159.99,160.06,159.8,159.81,5467.0,137.7692,137.8295,137.6056,137.6142,5467.0
2017-06-27 13:35:00,159.81,159.86,159.39,159.39,7728.0,137.6142,137.6573,137.2525,137.2525,7728.0
2017-06-27 13:40:00,159.41,159.52,159.33,159.34,4768.0,137.2698,137.3645,137.2009,137.2095,4768.0
2017-06-27 13:45:00,159.25,159.37,159.09,159.36,5250.0,137.132,137.2353,136.9942,137.2267,5250.0
2017-06-27 13:50:00,159.45,159.55,159.4,159.55,2077.0,137.3042,137.3903,137.2612,137.3903,2077.0
2017-06-27 13:55:00,159.56,159.61,159.45,159.49,3172.0,137.3989,137.442,137.3042,137.3387,3172.0
2017-06-27 14:00:00,159.52,159.55,159.43,159.47,2922.0,137.3645,137.3903,137.287,137.3214,2922.0
2017-06-27 14:05:00,159.47,159.49,159.4,159.41,1632.0,137.3214,137.3387,137.2612,137.2698,1632.0
2017-06-27 14:10:00,159.43,159.53,159.38,159.51,1600.0,137.287,137.3731,137.2439,137.3559,1600.0
2017-06-27 14:15:00,159.51,159.66,159.44,159.66,3974.0,137.3559,137.485,137.2956,137.485,3974.0
2017-06-27 14:20:00,159.68,159.68,159.48,159.57,2641.0,137.5023,137.5023,137.33,137.4075,2641.0
2017-06-27 14:25:00,159.64,159.83,159.64,159.83,2600.0,137.4678,137.6314,137.4678,137.6314,2600.0
2017-06-27 14:30:00,159.86,159.97,159.83,159.88,3200.0,137.6573,137.752,137.6314,137.6745,3200.0
2017-06-27 14:35:00,159.9,159.99,159.87,159.88,1843.0,137.6917,137.7692,137.6659,137.6745,1843.0
2017-06-27 14:40:00,159.91,160.02,159.91,159.97,2262.0,137.7003,137.795,137.7003,137.752,2262.0
2017-06-27 14:45:00,159.99,160.15,159.99,160.08,5033.0,137.7692,137.907,137.7692,137.8467,5033.0
2017-06-27 14:50:00,160.06,160.06,159.85,159.91,2438.0,137.8295,137.8295,137.6487,137.7003,2438.0
2017-06-27 14:55:00,159.92,159.95,159.86,159.87,1664.0,137.7089,137.7348,137.6573,137.6659,1664.0
2017-06-27 15:00:00,159.87,159.97,159.85,159.95,4934.0,137.6659,137.752,137.6487,137.7348,4934.0
2017-06-27 15:05:00,159.94,159.94,159.73,159.88,2800.0,137.7262,137.7262,137.5453,137.6745,2800.0
2017-06-27 15:10:00,159.9,159.98,159.87,159.98,2801.0,137.6917,137.7606,137.6659,137.7606,2801.0
2017-06-27 15:15:00,159.99,159.99,159.85,159.87,3510.0,137.7692,137.7692,137.6487,137.6659,3510.0
2017-06-27 15:20:00,159.95,159.95,159.71,159.79,9483.0,137.7348,137.7348,137.5281,137.597,9483.0
2017-06-27 15:25:00,159.77,159.78,159.61,159.77,6542.0,137.5798,137.5884,137.442,137.5798,6542.0
2017-06-27 15:30:00,159.78,159.82,159.63,159.64,6016.0,137.5884,137.6228,137.4592,137.4678,6016.0
2017-06-27 15:35:00,159.64,159.8,159.54,159.8,6000.0,137.4678,137.6056,137.3817,137.6056,6000.0
2017-06-27 15:40:00,159.75,159.81,159.68,159.72,9178.0,137.5625,137.6142,137.5023,137.5367,9178.0
2017-06-27 15:45:00,159.73,159.85,159.65,159.65,13292.0,137.5453,137.6487,137.4764,137.4764,13292.0
2017-06-27 15:50:00,159.65,159.68,159.31,159.42,19973.0,137.4764,137.5023,137.1837,137.2784,19973.0
2017-06-27 15:55:00,159.43,159.51,159.32,159.39,30998.0,137.287,137.3559,137.1923,137.2525,30998.0
2017-06-28 09:30:00,160.31,160.62,160.31,160.42,5370.0,138.0448,138.3117,138.0448,138.1395,5370.0
2017-06-28 09:35:00,160.39,160.44,160.16,160.31,7636.0,138.1137,138.1567,137.9156,138.0448,7636.0
2017-06-28 09:40:00,160.47,160.65,160.18,160.59,4779.0,138.1825,138.3375,137.9328,138.2859,4779.0
2017-06-28 09:45:00,160.56,160.56,160.0,160.23,3392.0,138.26,138.26,137.7778,137.9759,3392.0
2017-06-28 09:50:00,160.18,160.26,159.93,160.03,4195.0,137.9328,138.0017,137.7175,137.8037,4195.0
2017-06-28 09:55:00,160.24,160.35,160.02,160.09,7902.0,137.9845,138.0792,137.795,137.8553,7902.0
2017-06-28 10:00:00,160.08,160.37,159.94,160.17,11970.0,137.8467,138.0964,137.7262,137.9242,11970.0
2017-06-28 10:05:00,160.13,160.32,159.97,160.17,13671.0,137.8898,138.0534,137.752,137.9242,13671.0
2017-06-28 10:10:00,160.13,160.22,160.1,160.1,1700.0,137.8898,137.9673,137.8639,137.8639,1700.0
2017-06-28 10:15:00,160.2,160.25,160.07,160.07,8212.0,137.95,137.9931,137.8381,137.8381,8212.0
2017-06-28 10:20:00,160.15,160.21,159.8,159.8,7587.0,137.907,137.9587,137.6056,137.6056,7587.0
2017-06-28 10:25:00,159.94,160.0,159.71,159.71,5399.0,137.7262,137.7778,137.5281,137.5281,5399.0
2017-06-28 10:30:00,159.81,160.03,159.61,160.0,10195.0,137.6142,137.8037,137.442,137.7778,10195.0
2017-06-28 10:35:00,160.0,160.0,159.86,159.94,10426.0,137.7778,137.7778,137.6573,137.7262,10426.0
2017-06-28 10:40:00,160.01,160.11,159.92,160.01,9858.0,137.7864,137.8725,137.7089,137.7864,9858.0
2017-06-28 10:45:00,160.09,160.09,159.9,159.9,3781.0,137.8553,137.8553,137.6917,137.6917,3781.0
2017-06-28 10:50:00,159.91,160.12,159.87,160.02,4656.0,137.7003,137.8812,137.6659,137.795,4656.0
2017-06-28 10:55:00,160.0,160.04,159.86,159.9,4042.0,137.7778,137.8123,137.6573,137.6917,4042.0
2017-06-28 11:00:00,159.95,160.03,159.95,160.02,3831.0,137.7348,137.8037,137.7348,137.795,3831.0
2017-06-28 11:05:00,160.02,160.02,159.93,159.95,5766.0,137.795,137.795,137.7175,137.7348,5766.0
2017-06-28 11:10:00,159.96,160.03,159.94,159.96,3535.0,137.7434,137.8037,137.7262,137.7434,3535.0
2017-06-28 11:15:00,160.02,160.02,159.88,159.92,3968.0,137.795,137.795,137.6745,137.7089,3968.0
2017-06-28 11:20:00,159.91,160.01,159.91,159.97,2800.0,137.7003,137.7864,137.7003,137.752,2800.0
2017-06-28 11:25:00,159.97,159.98,159.86,159.88,2804.0,137.752,137.7606,137.6573,137.6745,2804.0
2017-06-28 11:30:00,159.87,160.01,159.87,159.93,9591.0,137.6659,137.7864,137.6659,137.7175,9591.0
2017-06-28 11:35:00,159.96,160.05,159.95,159.97,4118.0,137.7434,137.8209,137.7348,137.752,4118.0
2017-06-28 11:40:00,159.95,159.96,159.88,159.95,3305.0,137.7348,137.7434,137.6745,137.7348,3305.0
2017-06-28 11:45:00,159.92,159.98,159.81,159.89,4000.0,137.7089,137.7606,137.6142,137.6831,4000.0
2017-06-28 11:50:00,159.85,160.05,159.85,159.98,9137.0,137.6487,137.8209,137.6487,137.7606,9137.0
2017-06-28 11:55:00,159.99,160.1,159.99,159.99,6700.0,137.7692,137.8639,137.7692,137.7692,6700.0
2017-06-28 12:00:00,159.99,160.2,159.97,160.05,12408.0,137.7692,137.95,137.752,137.8209,12408.0
2017-06-28 12:05:00,160.07,160.24,160.06,160.18,17128.0,137.8381,137.9845,137.8295,137.9328,17128.0
2017-06-28 12:10:00,160.18,160.29,160.02,160.14,11459.0,137.9328,138.0275,137.795,137.8984,11459.0
2017-06-28 12:15:00,160.15,160.21,160.1,160.21,2488.0,137.907,137.9587,137.8639,137.9587,2488.0
2017-06-28 12:20:00,160.23,160.35,160.23,160.24,4050.0,137.9759,138.0792,137.9759,137.9845,4050.0
2017-06-28 12:25:00,160.22,160.38,160.22,160.38,4599.0,137.9673,138.105,137.9673,138.105,4599.0
2017-06-28 12:30:00,160.43,160.58,160.43,160.58,1792.0,138.1481,138.2773,138.1481,138.2773,1792.0
2017-06-28 12:35:00,160.58,160.62,160.43,160.43,6946.0,138.2773,138.3117,138.1481,138.1481,6946.0
2017-06-28 12:40:00,160.4,160.44,160.4,160.42,4208.0,138.1223,138.1567,138.1223,138.1395,4208.0
2017-06-28 12:45:00,160.48,160.48,160.33,160.44,6241.0,138.1912,138.1912,138.062,138.1567,6241.0
2017-06-28 12:50:00,160.44,160.47,160.39,160.45,4000.0,138.1567,138.1825,138.1137,138.1653,4000.0
2017-06-28 12:55:00,160.45,160.45,160.32,160.33,3140.0,138.1653,138.1653,138.0534,138.062,3140.0
2017-06-28 13:00:00,160.32,160.39,160.24,160.25,5033.0,138.0534,138.1137,137.9845,137.9931,5033.0
2017-06-28 13:05:00,160.24,160.35,160.21,160.35,2700.0,137.9845,138.0792,137.9587,138.0792,2700.0
2017-06-28 13:10:00,160.34,160.34,160.21,160.26,5565.0,138.0706,138.0706,137.9587,138.0017,5565.0
2017-06-28 13:15:00,160.33,160.37,160.26,160.34,4700.0,138.062,138.0964,138.0017,138.0706,4700.0
2017-06-28 13:20:00,160.35,160.39,160.3,160.39,1460.0,138.0792,138.1137,138.0362,138.1137,1460.0
2017-06-28 13:25:00,160.4,160.51,160.32,160.51,3903.0,138.1223,138.217,138.0534,138.217,3903.0
2017-06-28 13:30:00,160.52,160.52,160.45,160.52,3149.0,138.2256,138.2256,138.1653,138.2256,3149.0
2017-06-28 13:35:00,160.54,160.6,160.45,160.6,3371.0,138.2428,138.2945,138.1653,138.2945,3371.0
2017-06-28 13:40:00,160.54,160.54,160.3,160.33,3366.0,138.2428,138.2428,138.0362,138.062,3366.0
2017-06-28 13:45:00,160.33,160.48,160.31,160.48,5000.0,138.062,138.1912,138.0448,138.1912,5000.0
2017-06-28 13:50:00,160.48,160.55,160.33,160.44,5022.0,138.1912,138.2514,138.062,138.1567,5022.0
2017-06-28 13:55:00,160.44,160.48,160.39,160.48,2600.0,138.1567,138.1912,138.1137,138.1912,2600.0
2017-06-28 14:00:00,160.48,160.48,160.29,160.31,3636.0,138.1912,138.1912,138.0275,138.0448,3636.0
2017-06-28 14:05:00,160.39,160.39,160.27,160.36,2604.0,138.1137,138.1137,138.0103,138.0878,2604.0
2017-06-28 14:10:00,160.36,160.4,160.25,160.33,2499.0,138.0878,138.1223,137.9931,138.062,2499.0
2017-06-28 14:15:00,160.29,160.32,160.25,160.31,3905.0,138.0275,138.0534,137.9931,138.0448,3905.0
2017-06-28 14:20:00,160.24,160.37,160.24,160.33,2584.0,137.9845,138.0964,137.9845,138.062,2584.0
2017-06-28 14:25:00,160.27,160.33,160.17,160.19,3915.0,138.0103,138.062,137.9242,137.9414,3915.0
2017-06-28 14:30:00,160.25,160.37,160.19,160.37,3700.0,137.9931,138.0964,137.9414,138.0964,3700.0
2017-06-28 14:35:00,160.36,160.36,160.23,160.24,1000.0,138.0878,138.0878,137.9759,137.9845,1000.0
2017-06-28 14:40:00,160.25,160.39,160.1,160.39,76840.0,137.9931,138.1137,137.8639,138.1137,76840.0
2017-06-28 14:45:00,160.39,160.51,160.39,160.51,2404.0,138.1137,138.217,138.1137,138.217,2404.0
2017-06-28 14:50:00,160.52,160.56,160.44,160.48,2658.0,138.2256,138.26,138.1567,138.1912,2658.0
2017-06-28 14:55:00,160.48,160.59,160.46,160.59,9076.0,138.1912,138.2859,138.1739,138.2859,9076.0
2017-06-28 15:00:00,160.55,160.75,160.55,160.75,3008.0,138.2514,138.4237,138.2514,138.4237,3008.0
2017-06-28 15:05:00,160.76,160.77,160.67,160.67,2300.0,138.4323,138.4409,138.3548,138.3548,2300.0
2017-06-28 15:10:00,160.67,160.69,160.54,160.56,2750.0,138.3548,138.372,138.2428,138.26,2750.0
2017-06-28 15:15:00,160.58,160.68,160.55,160.57,3772.0,138.2773,138.3634,138.2514,138.2687,3772.0
2017-06-28 15:20:00,160.52,160.57,160.5,160.57,6421.0,138.2256,138.2687,138.2084,138.2687,6421.0
2017-06-28 15:25:00,160.6,160.74,160.56,160.74,2354.0,138.2945,138.415,138.26,138.415,2354.0
2017-06-28 15:30:00,160.74,160.78,160.57,160.59,7356.0,138.415,138.4495,138.2687,138.2859,7356.0
2017-06-28 15:35:00,160.56,160.65,160.52,160.6,3984.0,138.26,138.3375,138.2256,138.2945,3984.0
2017-06-28 15:40:00,160.62,160.76,160.59,160.72,7758.0,138.3117,138.4323,138.2859,138.3978,7758.0
2017-06-28 15:45:00,160.7,160.71,160.62,160.63,8960.0,138.3806,138.3892,138.3117,138.3203,8960.0
2017-06-28 15:50:00,160.65,160.81,160.65,160.78,16895.0,138.3375,138.4753,138.3375,138.4495,16895.0
2017-06-28 15:55:00,160.79,160.79,160.43,160.58,29019.0,138.4581,138.4581,138.1481,138.2773,29019.0
2017-06-29 09:30:00,160.93,160.96,160.65,160.65,5973.0,138.5787,138.6045,138.3375,138.3375,5973.0
2017-06-29 09:35:00,160.86,161.26,160.86,161.24,1396.0,138.5184,138.8628,138.5184,138.8456,1396.0
2017-06-29 09:40:00,160.93,161.18,160.92,161.15,1982.0,138.5787,138.7939,138.57,138.7681,1982.0
2017-06-29 09:45:00,161.09,161.57,160.95,161.57,4716.0,138.7164,139.1298,138.5959,139.1298,4716.0
2017-06-29 09:50:00,161.63,161.77,161.5,161.71,3318.0,139.1814,139.302,139.0695,139.2503,3318.0
2017-06-29 09:55:00,161.71,161.83,161.42,161.49,3964.0,139.2503,139.3537,139.0006,139.0609,3964.0
2017-06-29 10:00:00,161.52,161.52,160.83,161.0,7205.0,139.0867,139.0867,138.4925,138.6389,7205.0
2017-06-29 10:05:00,160.93,161.06,160.86,161.06,3671.0,138.5787,138.6906,138.5184,138.6906,3671.0
2017-06-29 10:10:00,161.01,161.02,160.57,160.66,6040.0,138.6475,138.6562,138.2687,138.3462,6040.0
2017-06-29 10:15:00,160.66,160.98,160.66,160.86,10259.0,138.3462,138.6217,138.3462,138.5184,10259.0
2017-06-29 10:20:00,160.77,160.84,160.6,160.66,3170.0,138.4409,138.5012,138.2945,138.3462,3170.0
2017-06-29 10:25:00,160.77,161.51,160.69,161.17,13837.0,138.4409,139.0781,138.372,138.7853,13837.0
2017-06-29 10:30:00,161.26,161.4,161.15,161.4,9591.0,138.8628,138.9834,138.7681,138.9834,9591.0
2017-06-29 10:35:00,161.39,161.97,161.22,161.52,18135.0,138.9748,139.4742,138.8284,139.0867,18135.0
2017-06-29 10:40:00,161.5,161.72,161.24,161.65,7398.0,139.0695,139.2589,138.8456,139.1987,7398.0
2017-06-29 10:45:00,161.64,162.08,161.64,162.08,3400.0,139.19,139.5689,139.19,139.5689,3400.0
2017-06-29 10:50:00,162.1,162.12,161.9,162.02,11974.0,139.5862,139.6034,139.4139,139.5173,11974.0
2017-06-29 10:55:00,161.79,161.88,161.49,161.53,6806.0,139.3192,139.3967,139.0609,139.0953,6806.0
2017-06-29 11:00:00,161.58,161.85,161.57,161.85,5300.0,139.1384,139.3709,139.1298,139.3709,5300.0
2017-06-29 11:05:00,161.88,161.88,161.32,161.36,6787.0,139.3967,139.3967,138.9145,138.9489,6787.0
2017-06-29 11:10:00,161.32,161.37,161.06,161.12,8448.0,138.9145,138.9575,138.6906,138.7423,8448.0
2017-06-29 11:15:00,161.16,161.16,160.84,161.0,6891.0,138.7767,138.7767,138.5012,138.6389,6891.0
2017-06-29 11:20:00,160.99,161.08,160.64,160.76,4400.0,138.6303,138.7078,138.3289,138.4323,4400.0
2017-06-29 11:25:00,160.81,160.81,160.28,160.35,7502.0,138.4753,138.4753,138.0189,138.0792,7502.0
2017-06-29 11:30:00,160.25,160.25,159.78,160.09,5984.0,137.9931,137.9931,137.5884,137.8553,5984.0
2017-06-29 11:35:00,160.1,160.27,159.97,159.97,7000.0,137.8639,138.0103,137.752,137.752,7000.0
2017-06-29 11:40:00,160.0,160.0,159.71,159.9,4300.0,137.7778,137.7778,137.5281,137.6917,4300.0
2017-06-29 11:45:00,159.99,160.23,159.98,160.02,3400.0,137.7692,137.9759,137.7606,137.795,3400.0
2017-06-29 11:50:00,160.02,160.04,159.89,160.0,3200.0,137.795,137.8123,137.6831,137.7778,3200.0
2017-06-29 11:55:00,159.95,159.95,159.69,159.69,4300.0,137.7348,137.7348,137.5109,137.5109,4300.0
2017-06-29 12:00:00,159.67,159.93,159.5,159.79,5908.0,137.4937,137.7175,137.3473,137.597,5908.0
2017-06-29 12:05:00,159.86,159.97,159.73,159.91,10404.0,137.6573,137.752,137.5453,137.7003,10404.0
2017-06-29 12:10:00,159.91,159.91,159.71,159.75,4700.0,137.7003,137.7003,137.5281,137.5625,4700.0
2017-06-29 12:15:00,159.71,159.76,159.52,159.76,3075.0,137.5281,137.5712,137.3645,137.5712,3075.0
2017-06-29 12:20:00,159.71,159.74,159.61,159.67,2083.0,137.5281,137.5539,137.442,137.4937,2083.0
2017-06-29 12:25:00,159.72,159.72,159.37,159.37,3497.0,137.5367,137.5367,137.2353,137.2353,3497.0
2017-06-29 12:30:00,159.35,159.43,159.09,159.09,4890.0,137.2181,137.287,136.9942,136.9942,4890.0
2017-06-29 12:35:00,159.15,159.34,159.14,159.22,4681.0,137.0459,137.2095,137.0373,137.1062,4681.0
2017-06-29 12:40:00,159.22,159.24,159.09,159.14,2894.0,137.1062,137.1234,136.9942,137.0373,2894.0
2017-06-29 12:45:00,159.17,159.32,159.12,159.28,4019.0,137.0631,137.1923,137.02,137.1578,4019.0
2017-06-29 12:50:00,159.15,159.35,159.15,159.33,1500.0,137.0459,137.2181,137.0459,137.2009,1500.0
2017-06-29 12:55:00,159.33,159.33,158.95,158.95,3328.0,137.2009,137.2009,136.8737,136.8737,3328.0
2017-06-29 13:00:00,159.11,159.25,159.05,159.14,2983.0,137.0114,137.132,136.9598,137.0373,2983.0
2017-06-29 13:05:00,159.08,159.08,158.88,158.91,1863.0,136.9856,136.9856,136.8134,136.8392,1863.0
2017-06-29 13:10:00,158.9,158.96,158.71,158.86,3087.0,136.8306,136.8823,136.667,136.7962,3087.0
2017-06-29 13:15:00,158.88,158.89,158.67,158.81,10314.0,136.8134,136.822,136.6325,136.7531,10314.0
2017-06-29 13:20:00,158.74,158.74,158.41,158.41,7375.0,136.6928,136.6928,136.4087,136.4087,7375.0
2017-06-29 13:25:00,158.4,158.4,158.03,158.27,1600.0,136.4,136.4,136.0814,136.2881,1600.0
2017-06-29 13:30:00,158.31,158.7,158.22,158.63,6193.0,136.3225,136.6584,136.245,136.5981,6193.0
2017-06-29 13:35:00,158.6,158.8,158.43,158.72,4545.0,136.5723,136.7445,136.4259,136.6756,4545.0
2017-06-29 13:40:00,158.82,158.88,158.51,158.51,4582.0,136.7617,136.8134,136.4948,136.4948,4582.0
2017-06-29 13:45:00,158.52,158.64,158.45,158.5,5400.0,136.5034,136.6067,136.4431,136.4862,5400.0
2017-06-29 13:50:00,158.52,158.56,158.4,158.5,5855.0,136.5034,136.5378,136.4,136.4862,5855.0
2017-06-29 13:55:00,158.53,158.6,158.46,158.48,7400.0,136.512,136.5723,136.4517,136.4689,7400.0
2017-06-29 14:00:00,158.48,158.51,158.38,158.45,4206.0,136.4689,136.4948,136.3828,136.4431,4206.0
2017-06-29 14:05:00,158.45,158.7,158.45,158.51,5206.0,136.4431,136.6584,136.4431,136.4948,5206.0
2017-06-29 14:10:00,158.56,158.78,158.52,158.78,4195.0,136.5378,136.7273,136.5034,136.7273,4195.0
2017-06-29 14:15:00,158.78,158.84,158.67,158.79,12125.0,136.7273,136.7789,136.6325,136.7359,12125.0
2017-06-29 14:20:00,158.79,159.03,158.79,158.89,3100.0,136.7359,136.9425,136.7359,136.822,3100.0
2017-06-29 14:25:00,158.83,159.29,158.82,159.28,3217.0,136.7703,137.1664,136.7617,137.1578,3217.0
2017-06-29 14:30:00,159.27,159.3,158.98,159.05,4688.0,137.1492,137.175,136.8995,136.9598,4688.0
2017-06-29 14:35:00,159.05,159.11,158.97,159.06,7499.0,136.9598,137.0114,136.8909,136.9684,7499.0
2017-06-29 14:40:00,159.02,159.18,159.02,159.06,7015.0,136.9339,137.0717,136.9339,136.9684,7015.0
2017-06-29 14:45:00,159.01,159.15,158.96,158.97,3811.0,136.9253,137.0459,136.8823,136.8909,3811.0
2017-06-29 14:50:00,158.97,159.01,158.91,159.01,2150.0,136.8909,136.9253,136.8392,136.9253,2150.0
2017-06-29 14:55:00,159.04,159.09,158.9,159.09,4042.0,136.9512,136.9942,136.8306,136.9942,4042.0
2017-06-29 15:00:00,159.02,159.24,159.01,159.18,10926.0,136.9339,137.1234,136.9253,137.0717,10926.0
2017-06-29 15:05:00,159.18,159.25,159.09,159.24,15193.0,137.0717,137.132,136.9942,137.1234,15193.0
2017-06-29 15:10:00,159.2,159.38,159.02,159.3,7961.0,137.0889,137.2439,136.9339,137.175,7961.0
2017-06-29 15:15:00,159.23,159.39,159.23,159.37,7735.0,137.1148,137.2525,137.1148,137.2353,7735.0
2017-06-29 15:20:00,159.39,159.39,159.16,159.2,7594.0,137.2525,137.2525,137.0545,137.0889,7594.0
2017-06-29 15:25:00,159.2,159.23,158.93,158.94,12178.0,137.0889,137.1148,136.8564,136.865,12178.0
2017-06-29 15:30:00,159.01,159.15,158.99,159.15,14368.0,136.9253,137.0459,136.9081,137.0459,14368.0
2017-06-29 15:35:00,159.15,159.16,159.02,159.14,14368.0,137.0459,137.0545,136.9339,137.0373,14368.0
2017-06-29 15:40:00,159.08,159.11,159.0,159.05,8521.0,136.9856,137.0114,136.9167,136.9598,8521.0
2017-06-29 15:45:00,159.1,159.19,158.99,158.99,17847.0,137.0028,137.0803,136.9081,136.9081,17847.0
2017-06-29 15:50:00,159.02,159.23,158.96,159.2,12306.0,136.9339,137.1148,136.8823,137.0889,12306.0
2017-06-29 15:55:00,159.2,159.22,158.77,158.86,74632.0,137.0889,137.1062,136.7187,136.7962,74632.0
2017-06-30 09:30:00,159.37,159.91,159.37,159.51,6124.0,137.2353,137.7003,137.2353,137.3559,6124.0
2017-06-30 09:35:00,159.67,159.94,159.6,159.65,5626.0,137.4937,137.7262,137.4334,137.4764,5626.0
2017-06-30 09:40:00,159.66,160.65,159.66,160.63,11041.0,137.485,138.3375,137.485,138.3203,11041.0
2017-06-30 09:45:00,160.65,161.04,160.5,161.04,6220.0,138.3375,138.6734,138.2084,138.6734,6220.0
2017-06-30 09:50:00,160.9,161.28,160.53,160.54,3500.0,138.5528,138.88,138.2342,138.2428,3500.0
2017-06-30 09:55:00,160.74,160.74,160.05,160.05,7898.0,138.415,138.415,137.8209,137.8209,7898.0
2017-06-30 10:00:00,160.18,160.57,160.18,160.55,17130.0,137.9328,138.2687,137.9328,138.2514,17130.0
2017-06-30 10:05:00,160.49,160.64,160.34,160.56,3587.0,138.1998,138.3289,138.0706,138.26,3587.0
2017-06-30 10:10:00,160.51,160.51,160.24,160.24,800.0,138.217,138.217,137.9845,137.9845,800.0
2017-06-30 10:15:00,160.27,160.73,160.26,160.73,3639.0,138.0103,138.4064,138.0017,138.4064,3639.0
2017-06-30 10:20:00,160.59,161.08,160.52,161.05,15597.0,138.2859,138.7078,138.2256,138.682,15597.0
2017-06-30 10:25:00,161.09,161.38,160.96,161.03,7743.0,138.7164,138.9662,138.6045,138.6648,7743.0
2017-06-30 10:30:00,161.13,161.23,161.06,161.19,4469.0,138.7509,138.837,138.6906,138.8025,4469.0
2017-06-30 10:35:00,161.13,161.33,160.94,161.01,4240.0,138.7509,138.9231,138.5873,138.6475,4240.0
2017-06-30 10:40:00,161.09,161.14,160.94,161.06,3450.0,138.7164,138.7595,138.5873,138.6906,3450.0
2017-06-30 10:45:00,161.05,161.06,160.61,160.72,15493.0,138.682,138.6906,138.3031,138.3978,15493.0
2017-06-30 10:50:00,160.74,161.08,160.73,161.08,4299.0,138.415,138.7078,138.4064,138.7078,4299.0
2017-06-30 10:55:00,161.1,161.41,160.99,161.37,5570.0,138.725,138.992,138.6303,138.9575,5570.0
2017-06-30 11:00:00,161.36,161.6,161.33,161.55,5799.0,138.9489,139.1556,138.9231,139.1125,5799.0
2017-06-30 11:05:00,161.53,161.61,161.43,161.43,11818.0,139.0953,139.1642,139.0092,139.0092,11818.0
2017-06-30 11:10:00,161.39,161.54,161.22,161.54,3211.0,138.9748,139.1039,138.8284,139.1039,3211.0
2017-06-30 11:15:00,161.43,161.48,161.22,161.23,5309.0,139.0092,139.0523,138.8284,138.837,5309.0
2017-06-30 11:20:00,161.27,161.37,161.2,161.2,2900.0,138.8714,138.9575,138.8112,138.8112,2900.0
2017-06-30 11:25:00,161.17,161.2,160.96,161.05,6411.0,138.7853,138.8112,138.6045,138.682,6411.0
2017-06-30 11:30:00,161.04,161.04,160.95,160.95,2366.0,138.6734,138.6734,138.5959,138.5959,2366.0
2017-06-30 11:35:00,161.04,161.17,160.99,161.11,2500.0,138.6734,138.7853,138.6303,138.7337,2500.0
2017-06-30 11:40:00,161.15,161.39,161.14,161.36,4714.0,138.7681,138.9748,138.7595,138.9489,4714.0
2017-06-30 11:45:00,161.41,161.58,161.4,161.52,2263.0,138.992,139.1384,138.9834,139.0867,2263.0
2017-06-30 11:50:00,161.57,161.57,161.43,161.56,3800.0,139.1298,139.1298,139.0092,139.1212,3800.0
2017-06-30 11:55:00,161.59,161.77,161.53,161.71,4467.0,139.147,139.302,139.0953,139.2503,4467.0
2017-06-30 12:00:00,161.68,161.71,161.67,161.71,400.0,139.2245,139.2503,139.2159,139.2503,400.0
2017-06-30 12:05:00,161.67,161.71,161.56,161.64,3340.0,139.2159,139.2503,139.1212,139.19,3340.0
2017-06-30 12:10:00,161.63,161.66,161.54,161.54,1400.0,139.1814,139.2073,139.1039,139.1039,1400.0
2017-06-30 12:15:00,161.51,161.56,161.45,161.46,3364.0,139.0781,139.1212,139.0264,139.035,3364.0
2017-06-30 12:20:00,161.42,161.42,161.24,161.39,2850.0,139.0006,139.0006,138.8456,138.9748,2850.0
2017-06-30 12:25:00,161.51,161.51,161.46,161.46,200.0,139.0781,139.0781,139.035,139.035,200.0
2017-06-30 12:30:00,161.45,161.53,161.43,161.53,1000.0,139.0264,139.0953,139.0092,139.0953,1000.0
2017-06-30 12:35:00,161.46,161.53,161.43,161.46,3753.0,139.035,139.0953,139.0092,139.035,3753.0
2017-06-30 12:40:00,161.41,161.42,161.41,161.42,600.0,138.992,139.0006,138.992,139.0006,600.0
2017-06-30 12:45:00,161.4,161.4,161.31,161.31,1293.0,138.9834,138.9834,138.9059,138.9059,1293.0
2017-06-30 12:50:00,161.25,161.28,161.17,161.28,3730.0,138.8542,138.88,138.7853,138.88,3730.0
2017-06-30 12:55:00,161.26,161.3,161.21,161.3,1900.0,138.8628,138.8973,138.8198,138.8973,1900.0
2017-06-30 13:00:00,161.34,161.45,161.34,161.45,1275.0,138.9317,139.0264,138.9317,139.0264,1275.0
2017-06-30 13:05:00,161.41,161.45,161.36,161.45,2000.0,138.992,139.0264,138.9489,139.0264,2000.0
2017-06-30 13:10:00,161.46,161.51,161.46,161.51,794.0,139.035,139.0781,139.035,139.0781,794.0
2017-06-30 13:15:00,161.52,161.59,161.47,161.59,1488.0,139.0867,139.147,139.0437,139.147,1488.0
2017-06-30 13:20:00,161.64,161.69,161.56,161.62,3000.0,139.19,139.2331,139.1212,139.1728,3000.0
2017-06-30 13:25:00,161.58,161.62,161.58,161.59,2400.0,139.1384,139.1728,139.1384,139.147,2400.0
2017-06-30 13:30:00,161.55,161.62,161.46,161.46,4755.0,139.1125,139.1728,139.035,139.035,4755.0
2017-06-30 13:35:00,161.48,161.55,161.48,161.55,2081.0,139.0523,139.1125,139.0523,139.1125,2081.0
2017-06-30 13:40:00,161.53,161.6,161.53,161.59,815.0,139.0953,139.1556,139.0953,139.147,815.0
2017-06-30 13:45:00,161.54,161.61,161.54,161.58,1297.0,139.1039,139.1642,139.1039,139.1384,1297.0
2017-06-30 13:50:00,161.61,161.63,161.57,161.57,3025.0,139.1642,139.1814,139.1298,139.1298,3025.0
2017-06-30 13:55:00,161.61,161.79,161.61,161.78,11468.0,139.1642,139.3192,139.1642,139.3106,11468.0
2017-06-30 14:00:00,161.82,161.99,161.78,161.98,4825.0,139.345,139.4914,139.3106,139.4828,4825.0
2017-06-30 14:05:00,162.03,162.03,161.87,161.88,4717.0,139.5259,139.5259,139.3881,139.3967,4717.0
2017-06-30 14:10:00,161.94,161.94,161.8,161.93,2695.0,139.4484,139.4484,139.3278,139.4398,2695.0
2017-06-30 14:15:00,161.98,161.98,161.92,161.94,1054.0,139.4828,139.4828,139.4312,139.4484,1054.0
2017-06-30 14:20:00,162.01,162.04,161.96,162.04,1989.0,139.5087,139.5345,139.4656,139.5345,1989.0
2017-06-30 14:25:00,162.04,162.16,162.04,162.04,5147.0,139.5345,139.6378,139.5345,139.5345,5147.0
2017-06-30 14:30:00,162.06,162.21,162.06,162.09,4704.0,139.5517,139.6809,139.5517,139.5775,4704.0
2017-06-30 14:35:00,162.1,162.17,162.09,162.16,3198.0,139.5862,139.6464,139.5775,139.6378,3198.0
2017-06-30 14:40:00,162.09,162.13,162.07,162.13,2845.0,139.5775,139.612,139.5603,139.612,2845.0
2017-06-30 14:45:00,162.15,162.31,162.15,162.31,1989.0,139.6292,139.767,139.6292,139.767,1989.0
2017-06-30 14:50:00,162.39,162.49,162.32,162.49,600.0,139.8359,139.922,139.7756,139.922,600.0
2017-06-30 14:55:00,162.46,162.5,162.38,162.38,6547.0,139.8962,139.9306,139.8273,139.8273,6547.0
2017-06-30 15:00:00,162.39,162.44,162.3,162.33,5368.0,139.8359,139.8789,139.7584,139.7842,5368.0
2017-06-30 15:05:00,162.33,162.4,162.33,162.35,2500.0,139.7842,139.8445,139.7842,139.8014,2500.0
2017-06-30 15:10:00,162.32,162.37,162.21,162.37,6100.0,139.7756,139.8187,139.6809,139.8187,6100.0
2017-06-30 15:15:00,162.37,162.48,162.33,162.48,5795.0,139.8187,139.9134,139.7842,139.9134,5795.0
2017-06-30 15:20:00,162.45,162.61,162.41,162.61,5121.0,139.8875,140.0253,139.8531,140.0253,5121.0
2017-06-30 15:25:00,162.59,162.62,162.44,162.61,7580.0,140.0081,140.0339,139.8789,140.0253,7580.0
2017-06-30 15:30:00,162.64,162.68,162.5,162.52,10386.0,140.0512,140.0856,139.9306,139.9478,10386.0
2017-06-30 15:35:00,162.5,162.6,162.5,162.5,10559.0,139.9306,140.0167,139.9306,139.9306,10559.0
2017-06-30 15:40:00,162.48,162.53,162.37,162.43,6376.0,139.9134,139.9564,139.8187,139.8703,6376.0
2017-06-30 15:45:00,162.46,162.71,162.4,162.59,17557.0,139.8962,140.1114,139.8445,140.0081,17557.0
2017-06-30 15:50:00,162.6,162.69,162.45,162.46,28145.0,140.0167,140.0942,139.8875,139.8962,28145.0
2017-06-30 15:55:00,162.45,162.45,161.91,161.95,47453.0,139.8875,139.8875,139.4225,139.457,47453.0
2017-07-03 09:30:00,162.68,163.93,162.54,162.54,30102.0,140.0856,141.162,139.965,139.965,30102.0
2017-07-03 09:35:00,162.46,162.93,162.14,162.93,6937.0,139.8962,140.3009,139.6206,140.3009,6937.0
2017-07-03 09:40:00,162.91,163.45,162.9,163.1,3859.0,140.2837,140.7487,140.275,140.4473,3859.0
2017-07-03 09:45:00,163.17,163.17,162.86,162.92,4600.0,140.5075,140.5075,140.2406,140.2923,4600.0
2017-07-03 09:50:00,162.93,162.96,162.28,162.79,19783.0,140.3009,140.3267,139.7412,140.1803,19783.0
2017-07-03 09:55:00,162.8,162.9,162.67,162.9,8364.0,140.1889,140.275,140.077,140.275,8364.0
2017-07-03 10:00:00,162.9,163.06,162.68,162.89,12585.0,140.275,140.4128,140.0856,140.2664,12585.0
2017-07-03 10:05:00,162.9,163.45,162.7,163.44,10096.0,140.275,140.7487,140.1028,140.74,10096.0
2017-07-03 10:10:00,163.43,163.43,163.06,163.32,8448.0,140.7314,140.7314,140.4128,140.6367,8448.0
2017-07-03 10:15:00,163.31,163.74,163.2,163.21,13007.0,140.6281,140.9984,140.5334,140.542,13007.0
2017-07-03 10:20:00,163.2,163.3,162.93,162.93,2502.0,140.5334,140.6195,140.3009,140.3009,2502.0
2017-07-03 10:25:00,162.94,163.01,162.78,162.94,1100.0,140.3095,140.3698,140.1717,140.3095,1100.0
2017-07-03 10:30:00,162.95,162.95,162.84,162.92,1300.0,140.3181,140.3181,140.2234,140.2923,1300.0
2017-07-03 10:35:00,163.0,163.06,162.95,163.02,5300.0,140.3612,140.4128,140.3181,140.3784,5300.0
2017-07-03 10:40:00,162.99,163.2,162.98,163.15,2900.0,140.3525,140.5334,140.3439,140.4903,2900.0
2017-07-03 10:45:00,163.17,163.26,163.16,163.26,2057.0,140.5075,140.585,140.4989,140.585,2057.0
2017-07-03 10:50:00,163.16,163.21,162.95,163.06,9198.0,140.4989,140.542,140.3181,140.4128,9198.0
2017-07-03 10:55:00,163.09,163.49,163.09,163.49,2500.0,140.4387,140.7831,140.4387,140.7831,2500.0
2017-07-03 11:00:00,163.46,163.5,163.31,163.34,4500.0,140.7573,140.7917,140.6281,140.6539,4500.0
2017-07-03 11:05:00,163.46,163.61,163.45,163.47,5398.0,140.7573,140.8864,140.7487,140.7659,5398.0
2017-07-03 11:10:00,163.51,163.6,163.44,163.45,7554.0,140.8003,140.8778,140.74,140.7487,7554.0
2017-07-03 11:15:00,163.48,163.51,163.4,163.45,2600.0,140.7745,140.8003,140.7056,140.7487,2600.0
2017-07-03 11:20:00,163.44,163.44,163.27,163.34,2000.0,140.74,140.74,140.5937,140.6539,2000.0
2017-07-03 11:25:00,163.3,163.36,163.17,163.32,6500.0,140.6195,140.6712,140.5075,140.6367,6500.0
2017-07-03 11:30:00,163.26,163.67,163.26,163.67,8304.0,140.585,140.9381,140.585,140.9381,8304.0
2017-07-03 11:35:00,163.61,163.61,163.48,163.58,1700.0,140.8864,140.8864,140.7745,140.8606,1700.0
2017-07-03 11:40:00,163.58,163.65,163.4,163.41,6483.0,140.8606,140.9209,140.7056,140.7142,6483.0
2017-07-03 11:45:00,163.41,163.42,163.21,163.3,3472.0,140.7142,140.7228,140.542,140.6195,3472.0
2017-07-03 11:50:00,163.25,163.39,163.25,163.39,1550.0,140.5764,140.697,140.5764,140.697,1550.0
2017-07-03 11:55:00,163.41,163.43,163.35,163.41,1600.0,140.7142,140.7314,140.6625,140.7142,1600.0
2017-07-03 12:00:00,163.4,163.51,163.31,163.38,7706.0,140.7056,140.8003,140.6281,140.6884,7706.0
2017-07-03 12:05:00,163.38,163.38,162.85,162.94,5726.0,140.6884,140.6884,140.232,140.3095,5726.0
2017-07-03 12:10:00,162.84,162.89,162.76,162.84,3250.0,140.2234,140.2664,140.1545,140.2234,3250.0
2017-07-03 12:15:00,162.84,162.85,162.44,162.68,7659.0,140.2234,140.232,139.8789,140.0856,7659.0
2017-07-03 12:20:00,162.7,162.76,162.61,162.65,5535.0,140.1028,140.1545,140.0253,140.0598,5535.0
2017-07-03 12:25:00,162.69,162.99,162.64,162.87,4857.0,140.0942,140.3525,140.0512,140.2492,4857.0
2017-07-03 12:30:00,162.95,163.02,162.87,163.02,6105.0,140.3181,140.3784,140.2492,140.3784,6105.0
2017-07-03 12:35:00,163.03,163.03,162.86,162.93,4835.0,140.387,140.387,140.2406,140.3009,4835.0
2017-07-03 12:40:00,162.96,163.18,162.87,163.18,5000.0,140.3267,140.5162,140.2492,140.5162,5000.0
2017-07-03 12:45:00,163.2,163.3,163.15,163.24,11746.0,140.5334,140.6195,140.4903,140.5678,11746.0
2017-07-03 12:50:00,163.21,163.31,162.95,162.98,11937.0,140.542,140.6281,140.3181,140.3439,11937.0
2017-07-03 12:55:00,163.01,163.12,162.74,162.77,24013.0,140.3698,140.4645,140.1373,140.1631,24013.0
2017-07-05 09:30:00,162.56,163.05,162.23,162.47,55130.0,139.9823,140.4042,139.6981,139.9048,55130.0
2017-07-05 09:35:00,162.54,162.8,162.46,162.66,10914.0,139.965,140.1889,139.8962,140.0684,10914.0
2017-07-05 09:40:00,162.7,162.83,162.46,162.64,2200.0,140.1028,140.2148,139.8962,140.0512,2200.0
2017-07-05 09:45:00,162.62,162.65,162.4,162.56,10595.0,140.0339,140.0598,139.8445,139.9823,10595.0
2017-07-05 09:50:00,162.63,162.94,162.46,162.77,7938.0,140.0425,140.3095,139.8962,140.1631,7938.0
2017-07-05 09:55:00,162.71,162.84,162.33,162.53,22259.0,140.1114,140.2234,139.7842,139.9564,22259.0
2017-07-05 10:00:00,162.5,162.5,161.99,161.99,7490.0,139.9306,139.9306,139.4914,139.4914,7490.0
2017-07-05 10:05:00,162.12,162.38,161.91,162.19,12060.0,139.6034,139.8273,139.4225,139.6637,12060.0
2017-07-05 10:10:00,162.22,162.22,161.56,161.63,3900.0,139.6895,139.6895,139.1212,139.1814,3900.0
2017-07-05 10:15:00,161.63,161.77,161.61,161.76,2600.0,139.1814,139.302,139.1642,139.2934,2600.0
2017-07-05 10:20:00,161.94,162.18,161.77,162.11,11658.0,139.4484,139.655,139.302,139.5948,11658.0
2017-07-05 10:25:00,162.16,162.16,162.03,162.15,3720.0,139.6378,139.6378,139.5259,139.6292,3720.0
2017-07-05 10:30:00,162.17,162.35,162.07,162.35,3500.0,139.6464,139.8014,139.5603,139.8014,3500.0
2017-07-05 10:35:00,162.43,162.49,162.28,162.32,6466.0,139.8703,139.922,139.7412,139.7756,6466.0
2017-07-05 10:40:00,162.35,162.89,162.35,162.89,1200.0,139.8014,140.2664,139.8014,140.2664,1200.0
2017-07-05 10:45:00,162.82,162.82,162.42,162.44,3830.0,140.2062,140.2062,139.8617,139.8789,3830.0
2017-07-05 10:50:00,162.34,162.56,162.32,162.35,2598.0,139.7928,139.9823,139.7756,139.8014,2598.0
2017-07-05 10:55:00,162.28,162.45,162.27,162.35,2000.0,139.7412,139.8875,139.7325,139.8014,2000.0
2017-07-05 11:00:00,162.32,162.44,162.26,162.32,5180.0,139.7756,139.8789,139.7239,139.7756,5180.0
2017-07-05 11:05:00,162.34,162.39,162.33,162.35,1564.0,139.7928,139.8359,139.7842,139.8014,1564.0
2017-07-05 11:10:00,162.39,162.66,162.38,162.61,2500.0,139.8359,140.0684,139.8273,140.0253,2500.0
2017-07-05 11:15:00,162.54,162.62,162.54,162.62,1100.0,139.965,140.0339,139.965,140.0339,1100.0
2017-07-05 11:20:00,162.59,162.73,162.42,162.65,5054.0,140.0081,140.1287,139.8617,140.0598,5054.0
2017-07-05 11:25:00,162.66,162.71,162.4,162.52,3297.0,140.0684,140.1114,139.8445,139.9478,3297.0
2017-07-05 11:30:00,162.49,162.49,162.18,162.47,4377.0,139.922,139.922,139.655,139.9048,4377.0
2017-07-05 11:35:00,162.53,162.76,162.38,162.76,7201.0,139.9564,140.1545,139.8273,140.1545,7201.0
2017-07-05 11:40:00,162.66,162.73,162.56,162.72,5361.0,140.0684,140.1287,139.9823,140.12,5361.0
2017-07-05 11:45:00,162.63,162.63,162.52,162.52,600.0,140.0425,140.0425,139.9478,139.9478,600.0
2017-07-05 11:50:00,162.57,162.79,162.52,162.7,6262.0,139.9909,140.1803,139.9478,140.1028,6262.0
2017-07-05 11:55:00,162.8,162.8,162.66,162.66,700.0,140.1889,140.1889,140.0684,140.0684,700.0
2017-07-05 12:00:00,162.62,162.63,162.48,162.63,2717.0,140.0339,140.0425,139.9134,140.0425,2717.0
2017-07-05 12:05:00,162.56,162.66,162.53,162.53,2700.0,139.9823,140.0684,139.9564,139.9564,2700.0
2017-07-05 12:10:00,162.52,162.55,162.37,162.44,2780.0,139.9478,139.9737,139.8187,139.8789,2780.0
2017-07-05 12:15:00,162.45,162.68,162.45,162.62,1848.0,139.8875,140.0856,139.8875,140.0339,1848.0
2017-07-05 12:20:00,162.68,162.69,162.67,162.67,300.0,140.0856,140.0942,140.077,140.077,300.0
2017-07-05 12:25:00,162.66,162.77,162.63,162.77,1400.0,140.0684,140.1631,140.0425,140.1631,1400.0
2017-07-05 12:30:00,162.83,162.85,162.77,162.85,848.0,140.2148,140.232,140.1631,140.232,848.0
2017-07-05 12:35:00,162.76,162.89,162.5,162.69,6336.0,140.1545,140.2664,139.9306,140.0942,6336.0
2017-07-05 12:40:00,162.7,162.7,162.63,162.63,420.0,140.1028,140.1028,140.0425,140.0425,420.0
2017-07-05 12:45:00,162.65,162.71,162.54,162.59,1469.0,140.0598,140.1114,139.965,140.0081,1469.0
2017-07-05 12:50:00,162.54,162.68,162.54,162.66,2000.0,139.965,140.0856,139.965,140.0684,2000.0
2017-07-05 12:55:00,162.71,162.92,162.71,162.75,3006.0,140.1114,140.2923,140.1114,140.1459,3006.0
2017-07-05 13:00:00,162.74,162.81,162.55,162.67,2147.0,140.1373,140.1975,139.9737,140.077,2147.0
2017-07-05 13:05:00,162.59,162.75,162.59,162.68,1597.0,140.0081,140.1459,140.0081,140.0856,1597.0
2017-07-05 13:10:00,162.67,162.72,162.57,162.58,1200.0,140.077,140.12,139.9909,139.9995,1200.0
2017-07-05 13:15:00,162.63,162.72,162.59,162.72,2405.0,140.0425,140.12,140.0081,140.12,2405.0
2017-07-05 13:20:00,162.72,162.82,162.72,162.78,1090.0,140.12,140.2062,140.12,140.1717,1090.0
2017-07-05 13:25:00,162.77,162.92,162.69,162.69,2713.0,140.1631,140.2923,140.0942,140.0942,2713.0
2017-07-05 13:30:00,162.67,162.72,162.54,162.66,3009.0,140.077,140.12,139.965,140.0684,3009.0
2017-07-05 13:35:00,162.66,162.74,162.57,162.74,2200.0,140.0684,140.1373,139.9909,140.1373,2200.0
2017-07-05 13:40:00,162.77,162.77,162.7,162.75,800.0,140.1631,140.1631,140.1028,140.1459,800.0
2017-07-05 13:45:00,162.79,162.89,162.71,162.89,1594.0,140.1803,140.2664,140.1114,140.2664,1594.0
2017-07-05 13:50:00,162.91,163.0,162.8,162.86,3621.0,140.2837,140.3612,140.1889,140.2406,3621.0
2017-07-05 13:55:00,162.87,162.87,162.67,162.67,1650.0,140.2492,140.2492,140.077,140.077,1650.0
2017-07-05 14:00:00,162.71,162.97,162.7,162.73,3900.0,140.1114,140.3353,140.1028,140.1287,3900.0
2017-07-05 14:05:00,162.76,162.94,162.63,162.74,6057.0,140.1545,140.3095,140.0425,140.1373,6057.0
2017-07-05 14:10:00,162.7,163.2,162.7,163.18,8502.0,140.1028,140.5334,140.1028,140.5162,8502.0
2017-07-05 14:15:00,163.17,163.19,162.93,162.98,4225.0,140.5075,140.5248,140.3009,140.3439,4225.0
2017-07-05 14:20:00,162.93,163.11,162.83,163.06,3820.0,140.3009,140.4559,140.2148,140.4128,3820.0
2017-07-05 14:25:00,163.1,163.15,162.95,162.98,5059.0,140.4473,140.4903,140.3181,140.3439,5059.0
2017-07-05 14:30:00,162.92,163.1,162.92,162.98,3491.0,140.2923,140.4473,140.2923,140.3439,3491.0
2017-07-05 14:35:00,162.99,163.15,162.97,163.1,2480.0,140.3525,140.4903,140.3353,140.4473,2480.0
2017-07-05 14:40:00,163.09,163.18,163.02,163.07,2500.0,140.4387,140.5162,140.3784,140.4214,2500.0
2017-07-05 14:45:00,163.08,163.16,162.92,162.92,3831.0,140.43,140.4989,140.2923,140.2923,3831.0
2017-07-05 14:50:00,162.93,162.99,162.84,162.87,3115.0,140.3009,140.3525,140.2234,140.2492,3115.0
2017-07-05 14:55:00,162.91,162.97,162.78,162.97,6868.0,140.2837,140.3353,140.1717,140.3353,6868.0
2017-07-05 15:00:00,162.97,163.21,162.96,163.17,6969.0,140.3353,140.542,140.3267,140.5075,6969.0
2017-07-05 15:05:00,163.21,163.4,163.21,163.4,3507.0,140.542,140.7056,140.542,140.7056,3507.0
2017-07-05 15:10:00,163.3,163.54,163.3,163.51,7234.0,140.6195,140.8262,140.6195,140.8003,7234.0
2017-07-05 15:15:00,163.47,163.55,163.43,163.55,5870.0,140.7659,140.8348,140.7314,140.8348,5870.0
2017-07-05 15:20:00,163.5,163.55,163.44,163.44,5900.0,140.7917,140.8348,140.74,140.74,5900.0
2017-07-05 15:25:00,163.48,163.6,163.45,163.46,9675.0,140.7745,140.8778,140.7487,140.7573,9675.0
2017-07-05 15:30:00,163.44,163.73,163.42,163.72,7675.0,140.74,140.9898,140.7228,140.9812,7675.0
2017-07-05 15:35:00,163.73,163.73,163.58,163.72,8525.0,140.9898,140.9898,140.8606,140.9812,8525.0
2017-07-05 15:40:00,163.71,163.81,163.67,163.74,9680.0,140.9725,141.0587,140.9381,140.9984,9680.0
2017-07-05 15:45:00,163.72,163.78,163.65,163.71,19197.0,140.9812,141.0328,140.9209,140.9725,19197.0
2017-07-05 15:50:00,163.67,163.69,163.5,163.54,17378.0,140.9381,140.9553,140.7917,140.8262,17378.0
2017-07-05 15:55:00,163.52,163.72,163.48,163.55,37365.0,140.8089,140.9812,140.7745,140.8348,37365.0
2017-07-06 09:30:00,163.19,163.39,162.61,162.79,7504.0,140.5248,140.697,140.0253,140.1803,7504.0
2017-07-06 09:35:00,162.64,163.84,162.64,163.74,2700.0,140.0512,141.0845,140.0512,140.9984,2700.0
2017-07-06 09:40:00,163.04,163.34,163.02,163.24,2096.0,140.3956,140.6539,140.3784,140.5678,2096.0
2017-07-06 09:45:00,163.11,163.17,162.77,163.17,6775.0,140.4559,140.5075,140.1631,140.5075,6775.0
2017-07-06 09:50:00,163.08,163.58,163.06,163.52,5204.0,140.43,140.8606,140.4128,140.8089,5204.0
2017-07-06 09:55:00,163.47,163.54,163.35,163.4,2200.0,140.7659,140.8262,140.6625,140.7056,2200.0
2017-07-06 10:00:00,163.49,163.62,163.31,163.39,4381.0,140.7831,140.895,140.6281,140.697,4381.0
2017-07-06 10:05:00,163.33,163.58,163.3,163.4,3230.0,140.6453,140.8606,140.6195,140.7056,3230.0
2017-07-06 10:10:00,163.27,163.52,163.27,163.52,731.0,140.5937,140.8089,140.5937,140.8089,731.0
2017-07-06 10:15:00,163.55,163.82,163.53,163.82,3381.0,140.8348,141.0673,140.8175,141.0673,3381.0
2017-07-06 10:20:00,163.82,164.27,163.82,164.12,11267.0,141.0673,141.4548,141.0673,141.3256,11267.0
2017-07-06 10:25:00,164.02,164.05,163.92,163.96,3750.0,141.2395,141.2653,141.1534,141.1878,3750.0
2017-07-06 10:30:00,163.93,164.09,163.86,164.08,9768.0,141.162,141.2998,141.1017,141.2912,9768.0
2017-07-06 10:35:00,164.02,164.15,163.94,164.07,4000.0,141.2395,141.3514,141.1706,141.2825,4000.0
2017-07-06 10:40:00,164.29,164.3,164.12,164.3,3969.0,141.472,141.4806,141.3256,141.4806,3969.0
2017-07-06 10:45:00,164.16,164.29,163.98,164.23,11397.0,141.36,141.472,141.205,141.4203,11397.0
2017-07-06 10:50:00,164.17,164.17,163.94,164.01,13242.0,141.3687,141.3687,141.1706,141.2309,13242.0
2017-07-06 10:55:00,164.01,164.08,163.74,163.96,19439.0,141.2309,141.2912,140.9984,141.1878,19439.0
2017-07-06 11:00:00,164.01,164.45,164.01,164.45,3417.0,141.2309,141.6098,141.2309,141.6098,3417.0
2017-07-06 11:05:00,164.39,164.49,164.3,164.48,8819.0,141.5581,141.6442,141.4806,141.6356,8819.0
2017-07-06 11:10:00,164.39,164.63,164.21,164.21,4884.0,141.5581,141.7648,141.4031,141.4031,4884.0
2017-07-06 11:15:00,164.12,164.16,163.83,163.95,5050.0,141.3256,141.36,141.0759,141.1792,5050.0
2017-07-06 11:20:00,163.99,164.07,163.95,164.07,1255.0,141.2137,141.2825,141.1792,141.2825,1255.0
2017-07-06 11:25:00,164.35,164.36,164.14,164.15,1300.0,141.5237,141.5323,141.3428,141.3514,1300.0
2017-07-06 11:30:00,164.1,164.22,164.06,164.06,1600.0,141.3084,141.4117,141.2739,141.2739,1600.0
2017-07-06 11:35:00,164.04,164.22,164.04,164.22,1200.0,141.2567,141.4117,141.2567,141.4117,1200.0
2017-07-06 11:40:00,164.14,164.34,164.11,164.24,2100.0,141.3428,141.515,141.317,141.4289,2100.0
2017-07-06 11:45:00,164.3,164.34,164.15,164.34,2870.0,141.4806,141.515,141.3514,141.515,2870.0
2017-07-06 11:50:00,164.39,164.39,164.04,164.22,6147.0,141.5581,141.5581,141.2567,141.4117,6147.0
2017-07-06 11:55:00,164.16,164.16,164.14,164.14,700.0,141.36,141.36,141.3428,141.3428,700.0
2017-07-06 12:00:00,164.25,164.4,164.12,164.12,10751.0,141.4375,141.5667,141.3256,141.3256,10751.0
2017-07-06 12:05:00,164.14,164.17,163.85,163.85,3504.0,141.3428,141.3687,141.0931,141.0931,3504.0
2017-07-06 12:10:00,163.84,163.91,163.7,163.78,1738.0,141.0845,141.1448,140.9639,141.0328,1738.0
2017-07-06 12:15:00,163.82,163.91,163.79,163.91,800.0,141.0673,141.1448,141.0414,141.1448,800.0
2017-07-06 12:20:00,163.9,164.04,163.9,164.02,2800.0,141.1362,141.2567,141.1362,141.2395,2800.0
2017-07-06 12:25:00,164.02,164.02,163.78,163.83,2600.0,141.2395,141.2395,141.0328,141.0759,2600.0
2017-07-06 12:30:00,163.71,163.88,163.7,163.83,3901.0,140.9725,141.1189,140.9639,141.0759,3901.0
2017-07-06 12:35:00,163.84,163.91,163.82,163.84,2845.0,141.0845,141.1448,141.0673,141.0845,2845.0
2017-07-06 12:40:00,163.84,163.98,163.79,163.98,5933.0,141.0845,141.205,141.0414,141.205,5933.0
2017-07-06 12:45:00,163.95,163.99,163.74,163.89,7200.0,141.1792,141.2137,140.9984,141.1275,7200.0
2017-07-06 12:50:00,163.94,163.99,163.78,163.95,8500.0,141.1706,141.2137,141.0328,141.1792,8500.0
2017-07-06 12:55:00,163.85,164.0,163.85,163.92,5196.0,141.0931,141.2223,141.0931,141.1534,5196.0
2017-07-06 13:00:00,163.9,163.9,163.83,163.87,1200.0,141.1362,141.1362,141.0759,141.1103,1200.0
2017-07-06 13:05:00,163.89,163.91,163.81,163.88,1399.0,141.1275,141.1448,141.0587,141.1189,1399.0
2017-07-06 13:10:00,163.91,163.91,163.79,163.8,2001.0,141.1448,141.1448,141.0414,141.05,2001.0
2017-07-06 13:15:00,163.81,164.01,163.81,164.01,1600.0,141.0587,141.2309,141.0587,141.2309,1600.0
2017-07-06 13:20:00,163.99,163.99,163.86,163.91,2050.0,141.2137,141.2137,141.1017,141.1448,2050.0
2017-07-06 13:25:00,163.95,164.0,163.88,163.97,1265.0,141.1792,141.2223,141.1189,141.1964,1265.0
2017-07-06 13:30:00,163.89,163.96,163.76,163.77,1713.0,141.1275,141.1878,141.0156,141.0242,1713.0
2017-07-06 13:35:00,163.77,163.9,163.76,163.8,5300.0,141.0242,141.1362,141.0156,141.05,5300.0
2017-07-06 13:40:00,163.77,163.82,163.68,163.68,6250.0,141.0242,141.0673,140.9467,140.9467,6250.0
2017-07-06 13:45:00,163.58,163.62,163.53,163.6,1370.0,140.8606,140.895,140.8175,140.8778,1370.0
2017-07-06 13:50:00,163.61,163.67,163.56,163.61,2295.0,140.8864,140.9381,140.8434,140.8864,2295.0
2017-07-06 13:55:00,163.58,163.58,163.53,163.53,500.0,140.8606,140.8606,140.8175,140.8175,500.0
2017-07-06 14:00:00,163.53,163.53,163.39,163.43,3133.0,140.8175,140.8175,140.697,140.7314,3133.0
2017-07-06 14:05:00,163.45,163.5,163.34,163.37,6795.0,140.7487,140.7917,140.6539,140.6798,6795.0
2017-07-06 14:10:00,163.42,163.44,163.32,163.33,2443.0,140.7228,140.74,140.6367,140.6453,2443.0
2017-07-06 14:15:00,163.33,163.38,163.27,163.27,2608.0,140.6453,140.6884,140.5937,140.5937,2608.0
2017-07-06 14:20:00,163.27,163.43,163.26,163.43,1150.0,140.5937,140.7314,140.585,140.7314,1150.0
2017-07-06 14:25:00,163.43,163.48,163.43,163.43,900.0,140.7314,140.7745,140.7314,140.7314,900.0
2017-07-06 14:30:00,163.45,163.51,163.37,163.49,4135.0,140.7487,140.8003,140.6798,140.7831,4135.0
2017-07-06 14:35:00,163.43,163.49,163.36,163.37,2125.0,140.7314,140.7831,140.6712,140.6798,2125.0
2017-07-06 14:40:00,163.32,163.47,163.23,163.43,3381.0,140.6367,140.7659,140.5592,140.7314,3381.0
2017-07-06 14:45:00,163.4,163.45,163.3,163.31,3200.0,140.7056,140.7487,140.6195,140.6281,3200.0
2017-07-06 14:50:00,163.34,163.36,163.07,163.13,9228.0,140.6539,140.6712,140.4214,140.4731,9228.0
2017-07-06 14:55:00,163.19,163.32,163.12,163.22,2900.0,140.5248,140.6367,140.4645,140.5506,2900.0
2017-07-06 15:00:00,163.27,163.47,163.26,163.42,20984.0,140.5937,140.7659,140.585,140.7228,20984.0
2017-07-06 15:05:00,163.42,163.55,163.35,163.54,6884.0,140.7228,140.8348,140.6625,140.8262,6884.0
2017-07-06 15:10:00,163.49,163.49,163.24,163.24,5194.0,140.7831,140.7831,140.5678,140.5678,5194.0
2017-07-06 15:15:00,163.28,163.38,163.28,163.36,6368.0,140.6023,140.6884,140.6023,140.6712,6368.0
2017-07-06 15:20:00,163.3,163.3,163.05,163.14,3692.0,140.6195,140.6195,140.4042,140.4817,3692.0
2017-07-06 15:25:00,163.12,163.12,162.9,162.96,4761.0,140.4645,140.4645,140.275,140.3267,4761.0
2017-07-06 15:30:00,162.87,162.92,162.75,162.85,11068.0,140.2492,140.2923,140.1459,140.232,11068.0
2017-07-06 15:35:00,162.85,162.85,162.65,162.71,9683.0,140.232,140.232,140.0598,140.1114,9683.0
2017-07-06 15:40:00,162.73,162.73,162.42,162.53,10173.0,140.1287,140.1287,139.8617,139.9564,10173.0
2017-07-06 15:45:00,162.54,162.78,162.54,162.74,13490.0,139.965,140.1717,139.965,140.1373,13490.0
2017-07-06 15:50:00,162.73,162.96,162.7,162.95,13780.0,140.1287,140.3267,140.1028,140.3181,13780.0
2017-07-06 15:55:00,162.95,162.99,162.79,162.81,37479.0,140.3181,140.3525,140.1803,140.1975,37479.0
2017-07-07 09:30:00,163.12,163.37,162.86,163.03,5241.0,140.4645,140.6798,140.2406,140.387,5241.0
2017-07-07 09:35:00,163.03,163.18,162.86,163.08,2249.0,140.387,140.5162,140.2406,140.43,2249.0
2017-07-07 09:40:00,163.18,163.2,162.86,162.86,1200.0,140.5162,140.5334,140.2406,140.2406,1200.0
2017-07-07 09:45:00,162.84,162.95,162.51,162.92,5894.0,140.2234,140.3181,139.9392,140.2923,5894.0
2017-07-07 09:50:00,163.14,163.39,163.04,163.39,2000.0,140.4817,140.697,140.3956,140.697,2000.0
2017-07-07 09:55:00,163.37,163.64,163.27,163.64,2150.0,140.6798,140.9123,140.5937,140.9123,2150.0
2017-07-07 10:00:00,163.52,163.55,163.2,163.2,3502.0,140.8089,140.8348,140.5334,140.5334,3502.0
2017-07-07 10:05:00,163.19,163.19,163.1,163.1,900.0,140.5248,140.5248,140.4473,140.4473,900.0
2017-07-07 10:10:00,162.99,163.5,162.99,163.29,2100.0,140.3525,140.7917,140.3525,140.6109,2100.0
2017-07-07 10:15:00,163.23,163.23,162.95,163.02,3033.0,140.5592,140.5592,140.3181,140.3784,3033.0
2017-07-07 10:20:00,163.09,163.38,163.06,163.35,6806.0,140.4387,140.6884,140.4128,140.6625,6806.0
2017-07-07 10:25:00,163.34,163.64,163.17,163.17,7841.0,140.6539,140.9123,140.5075,140.5075,7841.0
2017-07-07 10:30:00,163.28,163.43,163.11,163.11,5229.0,140.6023,140.7314,140.4559,140.4559,5229.0
2017-07-07 10:35:00,163.23,163.32,163.07,163.32,6530.0,140.5592,140.6367,140.4214,140.6367,6530.0
2017-07-07 10:40:00,163.34,163.83,163.34,163.83,5030.0,140.6539,141.0759,140.6539,141.0759,5030.0
2017-07-07 10:45:00,163.74,163.83,163.5,163.52,16804.0,140.9984,141.0759,140.7917,140.8089,16804.0
2017-07-07 10:50:00,163.54,163.54,163.25,163.31,6685.0,140.8262,140.8262,140.5764,140.6281,6685.0
2017-07-07 10:55:00,163.27,163.43,163.13,163.43,5100.0,140.5937,140.7314,140.4731,140.7314,5100.0
2017-07-07 11:00:00,163.6,163.69,163.45,163.49,7600.0,140.8778,140.9553,140.7487,140.7831,7600.0
2017-07-07 11:05:00,163.47,163.48,163.27,163.4,2614.0,140.7659,140.7745,140.5937,140.7056,2614.0
2017-07-07 11:10:00,163.5,163.58,163.35,163.35,9697.0,140.7917,140.8606,140.6625,140.6625,9697.0
2017-07-07 11:15:00,163.37,163.51,163.27,163.48,10161.0,140.6798,140.8003,140.5937,140.7745,10161.0
2017-07-07 11:20:00,163.43,163.49,163.28,163.49,6328.0,140.7314,140.7831,140.6023,140.7831,6328.0
2017-07-07 11:25:00,163.51,163.79,163.46,163.79,4403.0,140.8003,141.0414,140.7573,141.0414,4403.0
2017-07-07 11:30:00,163.83,164.07,163.83,164.07,2450.0,141.0759,141.2825,141.0759,141.2825,2450.0
2017-07-07 11:35:00,164.21,164.31,164.11,164.24,2600.0,141.4031,141.4892,141.317,141.4289,2600.0
2017-07-07 11:40:00,164.35,164.52,164.35,164.5,6316.0,141.5237,141.67,141.5237,141.6528,6316.0
2017-07-07 11:45:00,164.53,164.67,164.47,164.47,4020.0,141.6787,141.7992,141.627,141.627,4020.0
2017-07-07 11:50:00,164.49,164.6,164.49,164.58,1677.0,141.6442,141.7389,141.6442,141.7217,1677.0
2017-07-07 11:55:00,164.59,164.69,164.59,164.63,5825.0,141.7303,141.8164,141.7303,141.7648,5825.0
2017-07-07 12:00:00,164.62,164.74,164.62,164.74,1300.0,141.7562,141.8595,141.7562,141.8595,1300.0
2017-07-07 12:05:00,164.77,164.77,164.58,164.58,1400.0,141.8853,141.8853,141.7217,141.7217,1400.0
2017-07-07 12:10:00,164.58,164.83,164.58,164.82,5757.0,141.7217,141.937,141.7217,141.9284,5757.0
2017-07-07 12:15:00,164.89,164.89,164.58,164.61,13237.0,141.9887,141.9887,141.7217,141.7475,13237.0
2017-07-07 12:20:00,164.57,164.62,164.5,164.6,6975.0,141.7131,141.7562,141.6528,141.7389,6975.0
2017-07-07 12:25:00,164.51,164.65,164.49,164.61,3176.0,141.6614,141.782,141.6442,141.7475,3176.0
2017-07-07 12:30:00,164.6,164.69,164.6,164.69,700.0,141.7389,141.8164,141.7389,141.8164,700.0
2017-07-07 12:35:00,164.69,164.78,164.64,164.66,2600.0,141.8164,141.8939,141.7734,141.7906,2600.0
2017-07-07 12:40:00,164.65,164.68,164.65,164.68,400.0,141.782,141.8078,141.782,141.8078,400.0
2017-07-07 12:45:00,164.73,164.81,164.71,164.75,1400.0,141.8509,141.9198,141.8337,141.8681,1400.0
2017-07-07 12:50:00,164.79,164.86,164.79,164.82,2300.0,141.9025,141.9628,141.9025,141.9284,2300.0
2017-07-07 12:55:00,164.77,164.91,164.75,164.91,1100.0,141.8853,142.0059,141.8681,142.0059,1100.0
2017-07-07 13:00:00,164.93,165.0,164.88,164.98,3901.0,142.0231,142.0834,141.98,142.0662,3901.0
2017-07-07 13:05:00,164.93,165.0,164.9,164.9,3510.0,142.0231,142.0834,141.9973,141.9973,3510.0
2017-07-07 13:10:00,164.89,165.01,164.88,165.01,3049.0,141.9887,142.092,141.98,142.092,3049.0
2017-07-07 13:15:00,165.01,165.2,165.01,165.19,3200.0,142.092,142.2556,142.092,142.247,3200.0
2017-07-07 13:20:00,165.22,165.31,165.18,165.21,7892.0,142.2728,142.3503,142.2384,142.2642,7892.0
2017-07-07 13:25:00,165.16,165.23,165.09,165.23,2200.0,142.2212,142.2814,142.1609,142.2814,2200.0
2017-07-07 13:30:00,165.32,165.46,165.25,165.39,3769.0,142.3589,142.4795,142.2987,142.4192,3769.0
2017-07-07 13:35:00,165.41,165.5,165.32,165.49,6983.0,142.4364,142.5139,142.3589,142.5053,6983.0
2017-07-07 13:40:00,165.46,165.52,165.37,165.45,4700.0,142.4795,142.5312,142.402,142.4709,4700.0
2017-07-07 13:45:00,165.4,165.4,165.22,165.4,4350.0,142.4278,142.4278,142.2728,142.4278,4350.0
2017-07-07 13:50:00,165.33,165.48,165.27,165.47,5173.0,142.3675,142.4967,142.3159,142.4881,5173.0
2017-07-07 13:55:00,165.37,165.4,165.24,165.32,3832.0,142.402,142.4278,142.29,142.3589,3832.0
2017-07-07 14:00:00,165.4,165.4,165.14,165.14,2301.0,142.4278,142.4278,142.2039,142.2039,2301.0
2017-07-07 14:05:00,165.2,165.21,165.09,165.2,2096.0,142.2556,142.2642,142.1609,142.2556,2096.0
2017-07-07 14:10:00,165.2,165.2,165.06,165.14,1841.0,142.2556,142.2556,142.135,142.2039,1841.0
2017-07-07 14:15:00,165.1,165.13,164.8,164.8,1773.0,142.1695,142.1953,141.9112,141.9112,1773.0
2017-07-07 14:20:00,164.69,164.83,164.59,164.66,8335.0,141.8164,141.937,141.7303,141.7906,8335.0
2017-07-07 14:25:00,164.63,164.63,164.5,164.5,900.0,141.7648,141.7648,141.6528,141.6528,900.0
2017-07-07 14:30:00,164.54,164.66,164.54,164.63,4646.0,141.6873,141.7906,141.6873,141.7648,4646.0
2017-07-07 14:35:00,164.66,164.7,164.51,164.59,9669.0,141.7906,141.825,141.6614,141.7303,9669.0
2017-07-07 14:40:00,164.53,164.62,164.53,164.59,1400.0,141.6787,141.7562,141.6787,141.7303,1400.0
2017-07-07 14:45:00,164.59,164.6,164.41,164.54,1988.0,141.7303,141.7389,141.5753,141.6873,1988.0
2017-07-07 14:50:00,164.53,164.58,164.44,164.47,1200.0,141.6787,141.7217,141.6012,141.627,1200.0
2017-07-07 14:55:00,164.44,164.46,164.38,164.43,1700.0,141.6012,141.6184,141.5495,141.5925,1700.0
2017-07-07 15:00:00,164.4,164.5,164.36,164.37,2721.0,141.5667,141.6528,141.5323,141.5409,2721.0
2017-07-07 15:05:00,164.4,164.43,164.33,164.33,3634.0,141.5667,141.5925,141.5064,141.5064,3634.0
2017-07-07 15:10:00,164.33,164.51,164.33,164.39,1467.0,141.5064,141.6614,141.5064,141.5581,1467.0
2017-07-07 15:15:00,164.46,164.61,164.45,164.55,1400.0,141.6184,141.7475,141.6098,141.6959,1400.0
2017-07-07 15:20:00,164.55,164.6,164.51,164.58,1600.0,141.6959,141.7389,141.6614,141.7217,1600.0
2017-07-07 15:25:00,164.55,164.72,164.46,164.72,3010.0,141.6959,141.8423,141.6184,141.8423,3010.0
2017-07-07 15:30:00,164.69,164.69,164.47,164.52,5400.0,141.8164,141.8164,141.627,141.67,5400.0
2017-07-07 15:35:00,164.46,164.47,164.35,164.41,4300.0,141.6184,141.627,141.5237,141.5753,4300.0
2017-07-07 15:40:00,164.43,164.5,164.32,164.38,5957.0,141.5925,141.6528,141.4978,141.5495,5957.0
2017-07-07 15:45:00,164.34,164.41,164.34,164.39,7411.0,141.515,141.5753,141.515,141.5581,7411.0
2017-07-07 15:50:00,164.41,164.5,164.35,164.44,11699.0,141.5753,141.6528,141.5237,141.6012,11699.0
2017-07-07 15:55:00,164.44,164.56,164.3,164.44,31394.0,141.6012,141.7045,141.4806,141.6012,31394.0
2017-07-10 09:30:00,163.41,163.58,163.36,163.36,12655.0,140.7142,140.8606,140.6712,140.6712,12655.0
2017-07-10 09:35:00,163.71,164.27,163.62,164.27,6355.0,140.9725,141.4548,140.895,141.4548,6355.0
2017-07-10 09:40:00,164.22,164.24,164.21,164.24,400.0,141.4117,141.4289,141.4031,141.4289,400.0
2017-07-10 09:45:00,164.12,164.27,163.87,164.23,5300.0,141.3256,141.4548,141.1103,141.4203,5300.0
2017-07-10 09:50:00,164.23,164.29,163.91,163.92,1900.0,141.4203,141.472,141.1448,141.1534,1900.0
2017-07-10 09:55:00,163.94,164.09,163.94,164.09,2100.0,141.1706,141.2998,141.1706,141.2998,2100.0
2017-07-10 10:00:00,164.0,164.14,163.94,164.11,6964.0,141.2223,141.3428,141.1706,141.317,6964.0
2017-07-10 10:05:00,164.17,164.17,163.98,164.01,2720.0,141.3687,141.3687,141.205,141.2309,2720.0
2017-07-10 10:10:00,163.98,164.26,163.95,164.15,3749.0,141.205,141.4462,141.1792,141.3514,3749.0
2017-07-10 10:15:00,164.13,164.26,164.01,164.19,5990.0,141.3342,141.4462,141.2309,141.3859,5990.0
2017-07-10 10:20:00,164.24,164.37,164.21,164.37,2301.0,141.4289,141.5409,141.4031,141.5409,2301.0
2017-07-10 10:25:00,164.29,164.29,164.03,164.19,3271.0,141.472,141.472,141.2481,141.3859,3271.0
2017-07-10 10:30:00,164.16,164.19,163.99,164.0,1800.0,141.36,141.3859,141.2137,141.2223,1800.0
2017-07-10 10:35:00,164.0,164.21,163.97,164.15,4539.0,141.2223,141.4031,141.1964,141.3514,4539.0
2017-07-10 10:40:00,164.13,164.21,163.96,164.08,4056.0,141.3342,141.4031,141.1878,141.2912,4056.0
2017-07-10 10:45:00,164.1,164.1,163.93,163.99,2600.0,141.3084,141.3084,141.162,141.2137,2600.0
2017-07-10 10:50:00,164.04,164.18,164.01,164.14,1644.0,141.2567,141.3773,141.2309,141.3428,1644.0
2017-07-10 10:55:00,164.08,164.16,164.06,164.1,1936.0,141.2912,141.36,141.2739,141.3084,1936.0
2017-07-10 11:00:00,164.1,164.18,164.06,164.06,1774.0,141.3084,141.3773,141.2739,141.2739,1774.0
2017-07-10 11:05:00,164.08,164.24,164.08,164.17,1100.0,141.2912,141.4289,141.2912,141.3687,1100.0
2017-07-10 11:10:00,164.27,164.28,164.15,164.28,2588.0,141.4548,141.4634,141.3514,141.4634,2588.0
2017-07-10 11:15:00,164.31,164.33,164.08,164.18,5098.0,141.4892,141.5064,141.2912,141.3773,5098.0
2017-07-10 11:20:00,164.23,164.3,164.19,164.26,3000.0,141.4203,141.4806,141.3859,141.4462,3000.0
2017-07-10 11:25:00,164.25,164.27,164.17,164.17,1330.0,141.4375,141.4548,141.3687,141.3687,1330.0
2017-07-10 11:30:00,164.22,164.29,164.2,164.21,1934.0,141.4117,141.472,141.3945,141.4031,1934.0
2017-07-10 11:35:00,164.25,164.31,164.2,164.2,1500.0,141.4375,141.4892,141.3945,141.3945,1500.0
2017-07-10 11:40:00,164.2,164.2,164.11,164.17,1700.0,141.3945,141.3945,141.317,141.3687,1700.0
2017-07-10 11:45:00,164.17,164.27,164.15,164.26,2025.0,141.3687,141.4548,141.3514,141.4462,2025.0
2017-07-10 11:50:00,164.3,164.3,164.11,164.15,2579.0,141.4806,141.4806,141.317,141.3514,2579.0
2017-07-10 11:55:00,164.19,164.35,164.15,164.32,3325.0,141.3859,141.5237,141.3514,141.4978,3325.0
2017-07-10 12:00:00,164.28,164.39,164.28,164.39,1441.0,141.4634,141.5581,141.4634,141.5581,1441.0
2017-07-10 12:05:00,164.42,164.45,164.26,164.26,1620.0,141.5839,141.6098,141.4462,141.4462,1620.0
2017-07-10 12:10:00,164.3,164.38,164.27,164.38,1774.0,141.4806,141.5495,141.4548,141.5495,1774.0
2017-07-10 12:15:00,164.3,164.33,164.25,164.33,920.0,141.4806,141.5064,141.4375,141.5064,920.0
2017-07-10 12:20:00,164.41,164.55,164.41,164.48,4781.0,141.5753,141.6959,141.5753,141.6356,4781.0
2017-07-10 12:25:00,164.49,164.51,164.42,164.42,1115.0,141.6442,141.6614,141.5839,141.5839,1115.0
2017-07-10 12:30:00,164.37,164.42,164.36,164.39,1520.0,141.5409,141.5839,141.5323,141.5581,1520.0
2017-07-10 12:35:00,164.44,164.47,164.42,164.42,700.0,141.6012,141.627,141.5839,141.5839,700.0
2017-07-10 12:40:00,164.38,164.5,164.38,164.49,1600.0,141.5495,141.6528,141.5495,141.6442,1600.0
2017-07-10 12:45:00,164.49,164.49,164.39,164.39,1656.0,141.6442,141.6442,141.5581,141.5581,1656.0
2017-07-10 12:50:00,164.45,164.45,164.44,164.45,197.0,141.6098,141.6098,141.6012,141.6098,197.0
2017-07-10 12:55:00,164.41,164.52,164.41,164.44,500.0,141.5753,141.67,141.5753,141.6012,500.0
2017-07-10 13:00:00,164.47,164.63,164.47,164.63,3097.0,141.627,141.7648,141.627,141.7648,3097.0
2017-07-10 13:05:00,164.69,164.75,164.64,164.75,1850.0,141.8164,141.8681,141.7734,141.8681,1850.0
2017-07-10 13:10:00,164.71,164.73,164.56,164.58,1395.0,141.8337,141.8509,141.7045,141.7217,1395.0
2017-07-10 13:15:00,164.52,164.6,164.52,164.55,1472.0,141.67,141.7389,141.67,141.6959,1472.0
2017-07-10 13:20:00,164.54,164.56,164.48,164.51,1997.0,141.6873,141.7045,141.6356,141.6614,1997.0
2017-07-10 13:25:00,164.51,164.52,164.44,164.45,1500.0,141.6614,141.67,141.6012,141.6098,1500.0
2017-07-10 13:30:00,164.5,164.5,164.36,164.37,2307.0,141.6528,141.6528,141.5323,141.5409,2307.0
2017-07-10 13:35:00,164.4,164.43,164.3,164.3,1302.0,141.5667,141.5925,141.4806,141.4806,1302.0
2017-07-10 13:40:00,164.32,164.86,164.31,164.86,2832.0,141.4978,141.9628,141.4892,141.9628,2832.0
2017-07-10 13:45:00,164.91,165.12,164.87,165.12,2358.0,142.0059,142.1867,141.9714,142.1867,2358.0
2017-07-10 13:50:00,165.16,165.23,165.16,165.23,3371.0,142.2212,142.2814,142.2212,142.2814,3371.0
2017-07-10 13:55:00,165.3,165.69,165.28,165.28,4266.0,142.3417,142.6775,142.3245,142.3245,4266.0
2017-07-10 14:00:00,165.32,165.41,165.32,165.41,3000.0,142.3589,142.4364,142.3589,142.4364,3000.0
2017-07-10 14:05:00,165.46,165.72,165.44,165.72,1639.0,142.4795,142.7034,142.4623,142.7034,1639.0
2017-07-10 14:10:00,165.75,165.8,165.62,165.69,3492.0,142.7292,142.7723,142.6173,142.6775,3492.0
2017-07-10 14:15:00,165.63,165.74,165.62,165.68,2956.0,142.6259,142.7206,142.6173,142.6689,2956.0
2017-07-10 14:20:00,165.73,165.8,165.67,165.67,2039.0,142.712,142.7723,142.6603,142.6603,2039.0
2017-07-10 14:25:00,165.65,165.73,165.62,165.71,1900.0,142.6431,142.712,142.6173,142.6948,1900.0
2017-07-10 14:30:00,165.7,165.74,165.63,165.73,3298.0,142.6862,142.7206,142.6259,142.712,3298.0
2017-07-10 14:35:00,165.78,165.78,165.54,165.62,4266.0,142.755,142.755,142.5484,142.6173,4266.0
2017-07-10 14:40:00,165.58,165.58,165.37,165.42,2000.0,142.5828,142.5828,142.402,142.445,2000.0
2017-07-10 14:45:00,165.37,165.37,165.15,165.15,2560.0,142.402,142.402,142.2125,142.2125,2560.0
2017-07-10 14:50:00,165.13,165.25,165.11,165.11,2353.0,142.1953,142.2987,142.1781,142.1781,2353.0
2017-07-10 14:55:00,165.08,165.08,164.92,164.99,4663.0,142.1523,142.1523,142.0145,142.0748,4663.0
2017-07-10 15:00:00,164.99,164.99,164.78,164.78,1428.0,142.0748,142.0748,141.8939,141.8939,1428.0
2017-07-10 15:05:00,164.78,164.9,164.76,164.77,5227.0,141.8939,141.9973,141.8767,141.8853,5227.0
2017-07-10 15:10:00,164.74,164.9,164.74,164.85,2400.0,141.8595,141.9973,141.8595,141.9542,2400.0
2017-07-10 15:15:00,164.85,164.85,164.65,164.76,5087.0,141.9542,141.9542,141.782,141.8767,5087.0
2017-07-10 15:20:00,164.76,164.88,164.72,164.78,4952.0,141.8767,141.98,141.8423,141.8939,4952.0
2017-07-10 15:25:00,164.76,164.9,164.72,164.9,4009.0,141.8767,141.9973,141.8423,141.9973,4009.0
2017-07-10 15:30:00,164.9,164.99,164.8,164.99,7884.0,141.9973,142.0748,141.9112,142.0748,7884.0
2017-07-10 15:35:00,164.93,165.07,164.92,165.02,7411.0,142.0231,142.1437,142.0145,142.1006,7411.0
2017-07-10 15:40:00,165.01,165.14,165.0,165.04,9537.0,142.092,142.2039,142.0834,142.1178,9537.0
2017-07-10 15:45:00,165.05,165.07,164.92,164.92,13179.0,142.1264,142.1437,142.0145,142.0145,13179.0
2017-07-10 15:50:00,164.87,164.88,164.71,164.75,9590.0,141.9714,141.98,141.8337,141.8681,9590.0
2017-07-10 15:55:00,164.79,164.91,164.69,164.75,31924.0,141.9025,142.0059,141.8164,141.8681,31924.0
2017-07-11 09:30:00,164.59,164.59,164.32,164.32,3701.0,141.7303,141.7303,141.4978,141.4978,3701.0
2017-07-11 09:35:00,164.35,164.65,164.11,164.65,3028.0,141.5237,141.782,141.317,141.782,3028.0
2017-07-11 09:40:00,164.51,164.56,164.22,164.56,1800.0,141.6614,141.7045,141.4117,141.7045,1800.0
2017-07-11 09:45:00,164.42,164.82,164.17,164.17,4900.0,141.5839,141.9284,141.3687,141.3687,4900.0
2017-07-11 09:50:00,164.32,164.64,164.23,164.58,4836.0,141.4978,141.7734,141.4203,141.7217,4836.0
2017-07-11 09:55:00,164.48,164.5,164.27,164.49,1950.0,141.6356,141.6528,141.4548,141.6442,1950.0
2017-07-11 10:00:00,164.34,164.83,164.34,164.51,5920.0,141.515,141.937,141.515,141.6614,5920.0
2017-07-11 10:05:00,164.6,164.68,164.22,164.22,18014.0,141.7389,141.8078,141.4117,141.4117,18014.0
2017-07-11 10:10:00,164.35,164.54,164.3,164.3,2044.0,141.5237,141.6873,141.4806,141.4806,2044.0
2017-07-11 10:15:00,164.3,164.44,164.17,164.17,2310.0,141.4806,141.6012,141.3687,141.3687,2310.0
2017-07-11 10:20:00,164.13,164.23,164.1,164.23,1700.0,141.3342,141.4203,141.3084,141.4203,1700.0
2017-07-11 10:25:00,164.23,164.5,164.22,164.45,1601.0,141.4203,141.6528,141.4117,141.6098,1601.0
2017-07-11 10:30:00,164.55,164.55,164.27,164.38,2663.0,141.6959,141.6959,141.4548,141.5495,2663.0
2017-07-11 10:35:00,164.44,164.51,164.32,164.45,5562.0,141.6012,141.6614,141.4978,141.6098,5562.0
2017-07-11 10:40:00,164.5,164.69,164.44,164.46,5597.0,141.6528,141.8164,141.6012,141.6184,5597.0
2017-07-11 10:45:00,164.45,164.58,164.33,164.33,4934.0,141.6098,141.7217,141.5064,141.5064,4934.0
2017-07-11 10:50:00,164.3,164.46,164.25,164.42,3300.0,141.4806,141.6184,141.4375,141.5839,3300.0
2017-07-11 10:55:00,164.45,164.58,164.43,164.55,1465.0,141.6098,141.7217,141.5925,141.6959,1465.0
2017-07-11 11:00:00,164.56,164.57,164.34,164.34,2181.0,141.7045,141.7131,141.515,141.515,2181.0
2017-07-11 11:05:00,164.35,164.48,164.33,164.35,5103.0,141.5237,141.6356,141.5064,141.5237,5103.0
2017-07-11 11:10:00,164.33,164.39,164.18,164.27,6480.0,141.5064,141.5581,141.3773,141.4548,6480.0
2017-07-11 11:15:00,164.21,164.33,164.16,164.16,5200.0,141.4031,141.5064,141.36,141.36,5200.0
2017-07-11 11:20:00,164.13,164.18,163.48,163.48,2772.0,141.3342,141.3773,140.7745,140.7745,2772.0
2017-07-11 11:25:00,163.53,163.64,163.18,163.51,7905.0,140.8175,140.9123,140.5162,140.8003,7905.0
2017-07-11 11:30:00,163.68,163.92,163.63,163.9,10968.0,140.9467,141.1534,140.9037,141.1362,10968.0
2017-07-11 11:35:00,163.97,164.28,163.97,164.1,4148.0,141.1964,141.4634,141.1964,141.3084,4148.0
2017-07-11 11:40:00,164.21,164.52,164.15,164.39,3400.0,141.4031,141.67,141.3514,141.5581,3400.0
2017-07-11 11:45:00,164.5,164.5,164.3,164.47,2470.0,141.6528,141.6528,141.4806,141.627,2470.0
2017-07-11 11:50:00,164.37,164.68,164.37,164.59,2250.0,141.5409,141.8078,141.5409,141.7303,2250.0
2017-07-11 11:55:00,164.56,164.57,164.36,164.4,2600.0,141.7045,141.7131,141.5323,141.5667,2600.0
2017-07-11 12:00:00,164.45,164.5,164.36,164.36,2924.0,141.6098,141.6528,141.5323,141.5323,2924.0
2017-07-11 12:05:00,164.35,164.47,164.13,164.35,4948.0,141.5237,141.627,141.3342,141.5237,4948.0
2017-07-11 12:10:00,164.36,164.4,164.11,164.17,9525.0,141.5323,141.5667,141.317,141.3687,9525.0
2017-07-11 12:15:00,164.18,164.18,164.0,164.13,4565.0,141.3773,141.3773,141.2223,141.3342,4565.0
2017-07-11 12:20:00,164.03,164.2,164.03,164.09,3104.0,141.2481,141.3945,141.2481,141.2998,3104.0
2017-07-11 12:25:00,164.07,164.23,163.99,164.16,5948.0,141.2825,141.4203,141.2137,141.36,5948.0
2017-07-11 12:30:00,164.22,164.22,164.16,164.16,2400.0,141.4117,141.4117,141.36,141.36,2400.0
2017-07-11 12:35:00,164.13,164.31,164.08,164.31,5100.0,141.3342,141.4892,141.2912,141.4892,5100.0
2017-07-11 12:40:00,164.23,164.35,164.1,164.35,5300.0,141.4203,141.5237,141.3084,141.5237,5300.0
2017-07-11 12:45:00,164.38,164.49,164.27,164.37,2526.0,141.5495,141.6442,141.4548,141.5409,2526.0
2017-07-11 12:50:00,164.38,164.48,164.28,164.48,3700.0,141.5495,141.6356,141.4634,141.6356,3700.0
2017-07-11 12:55:00,164.36,164.36,164.06,164.11,2528.0,141.5323,141.5323,141.2739,141.317,2528.0
2017-07-11 13:00:00,164.17,164.27,164.08,164.08,4300.0,141.3687,141.4548,141.2912,141.2912,4300.0
2017-07-11 13:05:00,164.18,164.4,164.15,164.28,6995.0,141.3773,141.5667,141.3514,141.4634,6995.0
2017-07-11 13:10:00,164.2,164.31,164.12,164.21,3500.0,141.3945,141.4892,141.3256,141.4031,3500.0
2017-07-11 13:15:00,164.25,164.28,164.21,164.26,4061.0,141.4375,141.4634,141.4031,141.4462,4061.0
2017-07-11 13:20:00,164.26,164.27,164.1,164.13,5879.0,141.4462,141.4548,141.3084,141.3342,5879.0
2017-07-11 13:25:00,164.13,164.13,163.95,164.05,5300.0,141.3342,141.3342,141.1792,141.2653,5300.0
2017-07-11 13:30:00,164.01,164.02,163.88,164.02,5135.0,141.2309,141.2395,141.1189,141.2395,5135.0
2017-07-11 13:35:00,164.05,164.22,164.03,164.18,4700.0,141.2653,141.4117,141.2481,141.3773,4700.0
2017-07-11 13:40:00,164.21,164.51,164.21,164.51,2100.0,141.4031,141.6614,141.4031,141.6614,2100.0
2017-07-11 13:45:00,164.55,164.71,164.49,164.62,6501.0,141.6959,141.8337,141.6442,141.7562,6501.0
2017-07-11 13:50:00,164.63,164.68,164.27,164.4,7164.0,141.7648,141.8078,141.4548,141.5667,7164.0
2017-07-11 13:55:00,164.39,164.48,164.39,164.48,2400.0,141.5581,141.6356,141.5581,141.6356,2400.0
2017-07-11 14:00:00,164.49,164.56,164.38,164.43,4300.0,141.6442,141.7045,141.5495,141.5925,4300.0
2017-07-11 14:05:00,164.38,164.5,164.35,164.47,4135.0,141.5495,141.6528,141.5237,141.627,4135.0
2017-07-11 14:10:00,164.47,164.47,164.4,164.4,2519.0,141.627,141.627,141.5667,141.5667,2519.0
2017-07-11 14:15:00,164.38,164.47,164.38,164.41,3301.0,141.5495,141.627,141.5495,141.5753,3301.0
2017-07-11 14:20:00,164.42,164.51,164.4,164.43,3568.0,141.5839,141.6614,141.5667,141.5925,3568.0
2017-07-11 14:25:00,164.5,164.57,164.47,164.52,23525.0,141.6528,141.7131,141.627,141.67,23525.0
2017-07-11 14:30:00,164.53,164.53,164.39,164.47,4927.0,141.6787,141.6787,141.5581,141.627,4927.0
2017-07-11 14:35:00,164.49,164.5,164.33,164.33,2639.0,141.6442,141.6528,141.5064,141.5064,2639.0
2017-07-11 14:40:00,164.32,164.53,164.3,164.5,4002.0,141.4978,141.6787,141.4806,141.6528,4002.0
2017-07-11 14:45:00,164.43,164.43,164.25,164.25,700.0,141.5925,141.5925,141.4375,141.4375,700.0
2017-07-11 14:50:00,164.26,164.31,164.17,164.31,7368.0,141.4462,141.4892,141.3687,141.4892,7368.0
2017-07-11 14:55:00,164.34,164.36,164.32,164.36,1500.0,141.515,141.5323,141.4978,141.5323,1500.0
2017-07-11 15:00:00,164.34,164.42,164.23,164.23,10673.0,141.515,141.5839,141.4203,141.4203,10673.0
2017-07-11 15:05:00,164.28,164.48,164.24,164.4,4527.0,141.4634,141.6356,141.4289,141.5667,4527.0
2017-07-11 15:10:00,164.4,164.51,164.37,164.43,6060.0,141.5667,141.6614,141.5409,141.5925,6060.0
2017-07-11 15:15:00,164.42,164.45,164.31,164.31,5868.0,141.5839,141.6098,141.4892,141.4892,5868.0
2017-07-11 15:20:00,164.3,164.36,164.21,164.29,8429.0,141.4806,141.5323,141.4031,141.472,8429.0
2017-07-11 15:25:00,164.3,164.38,164.19,164.2,5947.0,141.4806,141.5495,141.3859,141.3945,5947.0
2017-07-11 15:30:00,164.18,164.46,164.17,164.33,11855.0,141.3773,141.6184,141.3687,141.5064,11855.0
2017-07-11 15:35:00,164.33,164.42,164.31,164.42,7313.0,141.5064,141.5839,141.4892,141.5839,7313.0
2017-07-11 15:40:00,164.43,164.43,164.36,164.39,7810.0,141.5925,141.5925,141.5323,141.5581,7810.0
2017-07-11 15:45:00,164.35,164.35,164.17,164.23,20703.0,141.5237,141.5237,141.3687,141.4203,20703.0
2017-07-11 15:50:00,164.21,164.23,164.14,164.14,13700.0,141.4031,141.4203,141.3428,141.3428,13700.0
2017-07-11 15:55:00,164.12,164.3,164.08,164.17,43662.0,141.3256,141.4806,141.2912,141.3687,43662.0
2017-07-12 09:30:00,164.87,165.5,164.87,165.44,7956.0,141.9714,142.5139,141.9714,142.4623,7956.0
2017-07-12 09:35:00,165.68,165.83,165.24,165.8,10162.0,142.6689,142.7981,142.29,142.7723,10162.0
2017-07-12 09:40:00,165.9,166.03,165.58,165.58,2863.0,142.8584,142.9703,142.5828,142.5828,2863.0
2017-07-12 09:45:00,165.5,165.56,165.08,165.56,1558.0,142.5139,142.5656,142.1523,142.5656,1558.0
2017-07-12 09:50:00,165.69,165.74,165.33,165.34,4144.0,142.6775,142.7206,142.3675,142.3762,4144.0
2017-07-12 09:55:00,165.5,165.5,165.17,165.17,900.0,142.5139,142.5139,142.2298,142.2298,900.0
2017-07-12 10:00:00,165.18,165.24,164.63,164.74,8324.0,142.2384,142.29,141.7648,141.8595,8324.0
2017-07-12 10:05:00,164.75,165.37,164.75,165.37,4200.0,141.8681,142.402,141.8681,142.402,4200.0
2017-07-12 10:10:00,165.42,165.42,165.14,165.18,3106.0,142.445,142.445,142.2039,142.2384,3106.0
2017-07-12 10:15:00,165.27,165.48,165.27,165.46,3600.0,142.3159,142.4967,142.3159,142.4795,3600.0
2017-07-12 10:20:00,165.46,165.52,165.18,165.42,7500.0,142.4795,142.5312,142.2384,142.445,7500.0
2017-07-12 10:25:00,165.35,165.52,165.33,165.52,4828.0,142.3848,142.5312,142.3675,142.5312,4828.0
2017-07-12 10:30:00,165.52,165.59,165.41,165.41,2700.0,142.5312,142.5914,142.4364,142.4364,2700.0
2017-07-12 10:35:00,165.47,165.47,165.12,165.2,2696.0,142.4881,142.4881,142.1867,142.2556,2696.0
2017-07-12 10:40:00,165.24,165.24,165.05,165.06,2208.0,142.29,142.29,142.1264,142.135,2208.0
2017-07-12 10:45:00,165.06,165.52,165.04,165.48,5995.0,142.135,142.5312,142.1178,142.4967,5995.0
2017-07-12 10:50:00,165.45,165.58,165.19,165.25,4500.0,142.4709,142.5828,142.247,142.2987,4500.0
2017-07-12 10:55:00,165.23,165.35,165.1,165.13,2787.0,142.2814,142.3848,142.1695,142.1953,2787.0
2017-07-12 11:00:00,164.89,164.95,164.79,164.95,945.0,141.9887,142.0403,141.9025,142.0403,945.0
2017-07-12 11:05:00,164.98,165.0,164.91,164.92,1000.0,142.0662,142.0834,142.0059,142.0145,1000.0
2017-07-12 11:10:00,164.99,165.16,164.99,165.11,3233.0,142.0748,142.2212,142.0748,142.1781,3233.0
2017-07-12 11:15:00,165.18,165.32,165.12,165.24,2402.0,142.2384,142.3589,142.1867,142.29,2402.0
2017-07-12 11:20:00,165.15,165.19,165.07,165.19,6025.0,142.2125,142.247,142.1437,142.247,6025.0
2017-07-12 11:25:00,165.19,165.19,165.07,165.09,5989.0,142.247,142.247,142.1437,142.1609,5989.0
2017-07-12 11:30:00,165.04,165.14,164.84,164.84,3299.0,142.1178,142.2039,141.9456,141.9456,3299.0
2017-07-12 11:35:00,164.81,165.02,164.81,165.02,1502.0,141.9198,142.1006,141.9198,142.1006,1502.0
2017-07-12 11:40:00,165.06,165.06,164.86,164.99,4300.0,142.135,142.135,141.9628,142.0748,4300.0
2017-07-12 11:45:00,164.99,165.14,164.99,165.11,1116.0,142.0748,142.2039,142.0748,142.1781,1116.0
2017-07-12 11:50:00,165.06,165.18,164.96,165.18,4121.0,142.135,142.2384,142.0489,142.2384,4121.0
2017-07-12 11:55:00,165.15,165.16,164.95,165.01,2802.0,142.2125,142.2212,142.0403,142.092,2802.0
2017-07-12 12:00:00,165.02,165.03,165.01,165.01,800.0,142.1006,142.1092,142.092,142.092,800.0
2017-07-12 12:05:00,165.0,165.17,165.0,165.16,1000.0,142.0834,142.2298,142.0834,142.2212,1000.0
2017-07-12 12:10:00,165.2,165.2,164.98,164.99,4191.0,142.2556,142.2556,142.0662,142.0748,4191.0
2017-07-12 12:15:00,164.95,164.95,164.9,164.9,300.0,142.0403,142.0403,141.9973,141.9973,300.0
2017-07-12 12:20:00,165.0,165.09,164.96,165.07,3097.0,142.0834,142.1609,142.0489,142.1437,3097.0
2017-07-12 12:25:00,165.03,165.19,165.0,165.09,5356.0,142.1092,142.247,142.0834,142.1609,5356.0
2017-07-12 12:30:00,165.13,165.22,165.06,165.13,6147.0,142.1953,142.2728,142.135,142.1953,6147.0
2017-07-12 12:35:00,165.11,165.14,165.08,165.14,500.0,142.1781,142.2039,142.1523,142.2039,500.0
2017-07-12 12:40:00,165.13,165.13,165.08,165.11,1200.0,142.1953,142.1953,142.1523,142.1781,1200.0
2017-07-12 12:45:00,165.11,165.11,164.99,165.04,2620.0,142.1781,142.1781,142.0748,142.1178,2620.0
2017-07-12 12:50:00,165.04,165.04,165.04,165.04,100.0,142.1178,142.1178,142.1178,142.1178,100.0
2017-07-12 12:55:00,165.03,165.21,165.03,165.2,1602.0,142.1092,142.2642,142.1092,142.2556,1602.0
2017-07-12 13:00:00,165.25,165.31,165.22,165.28,2400.0,142.2987,142.3503,142.2728,142.3245,2400.0
2017-07-12 13:05:00,165.22,165.29,165.19,165.19,2806.0,142.2728,142.3331,142.247,142.247,2806.0
2017-07-12 13:10:00,165.2,165.24,165.14,165.16,1403.0,142.2556,142.29,142.2039,142.2212,1403.0
2017-07-12 13:15:00,165.17,165.18,165.05,165.05,700.0,142.2298,142.2384,142.1264,142.1264,700.0
2017-07-12 13:20:00,165.03,165.06,164.95,165.06,3236.0,142.1092,142.135,142.0403,142.135,3236.0
2017-07-12 13:25:00,164.98,165.13,164.95,165.07,6003.0,142.0662,142.1953,142.0403,142.1437,6003.0
2017-07-12 13:30:00,165.1,165.15,165.09,165.09,300.0,142.1695,142.2125,142.1609,142.1609,300.0
2017-07-12 13:35:00,165.14,165.18,165.13,165.18,700.0,142.2039,142.2384,142.1953,142.2384,700.0
2017-07-12 13:40:00,165.18,165.18,165.11,165.16,1631.0,142.2384,142.2384,142.1781,142.2212,1631.0
2017-07-12 13:45:00,165.13,165.15,165.12,165.12,2300.0,142.1953,142.2125,142.1867,142.1867,2300.0
2017-07-12 13:50:00,165.1,165.2,165.07,165.19,3300.0,142.1695,142.2556,142.1437,142.247,3300.0
2017-07-12 13:55:00,165.19,165.27,165.19,165.27,400.0,142.247,142.3159,142.247,142.3159,400.0
2017-07-12 14:00:00,165.28,165.28,165.19,165.19,1492.0,142.3245,142.3245,142.247,142.247,1492.0
2017-07-12 14:05:00,165.17,165.25,165.17,165.22,1367.0,142.2298,142.2987,142.2298,142.2728,1367.0
2017-07-12 14:10:00,165.24,165.31,165.24,165.3,700.0,142.29,142.3503,142.29,142.3417,700.0
2017-07-12 14:15:00,165.29,165.51,165.29,165.33,5800.0,142.3331,142.5225,142.3331,142.3675,5800.0
2017-07-12 14:20:00,165.26,165.33,165.26,165.31,920.0,142.3073,142.3675,142.3073,142.3503,920.0
2017-07-12 14:25:00,165.33,165.48,165.33,165.48,2973.0,142.3675,142.4967,142.3675,142.4967,2973.0
2017-07-12 14:30:00,165.48,165.48,165.47,165.47,501.0,142.4967,142.4967,142.4881,142.4881,501.0
2017-07-12 14:35:00,165.44,165.46,165.39,165.44,5272.0,142.4623,142.4795,142.4192,142.4623,5272.0
2017-07-12 14:40:00,165.46,165.49,165.37,165.37,4200.0,142.4795,142.5053,142.402,142.402,4200.0
2017-07-12 14:45:00,165.39,165.56,165.39,165.56,4701.0,142.4192,142.5656,142.4192,142.5656,4701.0
2017-07-12 14:50:00,165.51,165.64,165.46,165.58,6602.0,142.5225,142.6345,142.4795,142.5828,6602.0
2017-07-12 14:55:00,165.6,165.69,165.56,165.56,5736.0,142.6,142.6775,142.5656,142.5656,5736.0
2017-07-12 15:00:00,165.59,165.6,165.39,165.41,4600.0,142.5914,142.6,142.4192,142.4364,4600.0
2017-07-12 15:05:00,165.46,165.6,165.46,165.6,6682.0,142.4795,142.6,142.4795,142.6,6682.0
2017-07-12 15:10:00,165.59,165.72,165.49,165.72,3932.0,142.5914,142.7034,142.5053,142.7034,3932.0
2017-07-12 15:15:00,165.76,165.76,165.63,165.7,6416.0,142.7378,142.7378,142.6259,142.6862,6416.0
2017-07-12 15:20:00,165.73,165.77,165.61,165.61,4550.0,142.712,142.7464,142.6087,142.6087,4550.0
2017-07-12 15:25:00,165.64,165.83,165.64,165.82,8827.0,142.6345,142.7981,142.6345,142.7895,8827.0
2017-07-12 15:30:00,165.84,165.86,165.57,165.57,11121.0,142.8067,142.8239,142.5742,142.5742,11121.0
2017-07-12 15:35:00,165.57,165.75,165.57,165.72,7753.0,142.5742,142.7292,142.5742,142.7034,7753.0
2017-07-12 15:40:00,165.7,165.83,165.54,165.83,13279.0,142.6862,142.7981,142.5484,142.7981,13279.0
2017-07-12 15:45:00,165.83,165.86,165.6,165.7,17945.0,142.7981,142.8239,142.6,142.6862,17945.0
2017-07-12 15:50:00,165.67,165.76,165.62,165.65,21529.0,142.6603,142.7378,142.6173,142.6431,21529.0
2017-07-12 15:55:00,165.67,165.75,165.63,165.72,40286.0,142.6603,142.7292,142.6259,142.7034,40286.0
2017-07-13 09:30:00,165.73,166.28,165.68,165.68,7521.0,142.712,143.1856,142.6689,142.6689,7521.0
2017-07-13 09:35:00,165.96,166.45,165.95,166.3,8989.0,142.91,143.332,142.9014,143.2028,8989.0
2017-07-13 09:40:00,166.33,166.41,166.15,166.35,2300.0,143.2287,143.2975,143.0737,143.2459,2300.0
2017-07-13 09:45:00,166.18,166.18,165.94,166.03,2557.0,143.0995,143.0995,142.8928,142.9703,2557.0
2017-07-13 09:50:00,165.95,166.04,165.93,166.03,1000.0,142.9014,142.9789,142.8842,142.9703,1000.0
2017-07-13 09:55:00,165.96,166.02,165.83,165.83,2584.0,142.91,142.9617,142.7981,142.7981,2584.0
2017-07-13 10:00:00,165.79,165.79,165.39,165.75,2600.0,142.7637,142.7637,142.4192,142.7292,2600.0
2017-07-13 10:05:00,165.66,165.75,165.51,165.71,5936.0,142.6517,142.7292,142.5225,142.6948,5936.0
2017-07-13 10:10:00,165.74,165.99,165.65,165.68,7400.0,142.7206,142.9359,142.6431,142.6689,7400.0
2017-07-13 10:15:00,165.44,165.7,165.36,165.61,10152.0,142.4623,142.6862,142.3934,142.6087,10152.0
2017-07-13 10:20:00,165.64,165.67,165.27,165.27,12100.0,142.6345,142.6603,142.3159,142.3159,12100.0
2017-07-13 10:25:00,165.26,165.4,165.11,165.2,5343.0,142.3073,142.4278,142.1781,142.2556,5343.0
2017-07-13 10:30:00,165.15,165.2,165.1,165.2,3400.0,142.2125,142.2556,142.1695,142.2556,3400.0
2017-07-13 10:35:00,165.25,165.42,165.08,165.11,3200.0,142.2987,142.445,142.1523,142.1781,3200.0
2017-07-13 10:40:00,165.05,165.37,165.04,165.35,14884.0,142.1264,142.402,142.1178,142.3848,14884.0
2017-07-13 10:45:00,165.26,165.56,165.23,165.31,14263.0,142.3073,142.5656,142.2814,142.3503,14263.0
2017-07-13 10:50:00,165.39,165.59,165.3,165.59,3200.0,142.4192,142.5914,142.3417,142.5914,3200.0
2017-07-13 10:55:00,165.7,165.81,165.53,165.54,6384.0,142.6862,142.7809,142.5398,142.5484,6384.0
2017-07-13 11:00:00,165.52,165.96,165.46,165.77,6030.0,142.5312,142.91,142.4795,142.7464,6030.0
2017-07-13 11:05:00,165.91,166.0,165.76,165.77,5350.0,142.867,142.9445,142.7378,142.7464,5350.0
2017-07-13 11:10:00,165.72,165.79,165.53,165.73,7625.0,142.7034,142.7637,142.5398,142.712,7625.0
2017-07-13 11:15:00,165.74,165.83,165.55,165.67,5215.0,142.7206,142.7981,142.557,142.6603,5215.0
2017-07-13 11:20:00,165.6,165.7,165.56,165.69,5801.0,142.6,142.6862,142.5656,142.6775,5801.0
2017-07-13 11:25:00,165.73,165.92,165.57,165.71,6693.0,142.712,142.8756,142.5742,142.6948,6693.0
2017-07-13 11:30:00,165.72,165.88,165.57,165.79,2062.0,142.7034,142.8412,142.5742,142.7637,2062.0
2017-07-13 11:35:00,165.86,165.86,165.45,165.45,5047.0,142.8239,142.8239,142.4709,142.4709,5047.0
2017-07-13 11:40:00,165.46,165.61,165.46,165.56,2368.0,142.4795,142.6087,142.4795,142.5656,2368.0
2017-07-13 11:45:00,165.59,165.68,165.53,165.68,4200.0,142.5914,142.6689,142.5398,142.6689,4200.0
2017-07-13 11:50:00,165.68,165.72,165.64,165.69,1900.0,142.6689,142.7034,142.6345,142.6775,1900.0
2017-07-13 11:55:00,165.71,165.81,165.71,165.81,1800.0,142.6948,142.7809,142.6948,142.7809,1800.0
2017-07-13 12:00:00,165.79,165.79,165.6,165.6,2800.0,142.7637,142.7637,142.6,142.6,2800.0
2017-07-13 12:05:00,165.63,165.69,165.51,165.53,3308.0,142.6259,142.6775,142.5225,142.5398,3308.0
2017-07-13 12:10:00,165.52,165.61,165.41,165.41,8052.0,142.5312,142.6087,142.4364,142.4364,8052.0
2017-07-13 12:15:00,165.41,165.44,165.38,165.38,4001.0,142.4364,142.4623,142.4106,142.4106,4001.0
2017-07-13 12:20:00,165.34,165.46,165.34,165.41,4100.0,142.3762,142.4795,142.3762,142.4364,4100.0
2017-07-13 12:25:00,165.4,165.43,165.3,165.42,11141.0,142.4278,142.4537,142.3417,142.445,11141.0
2017-07-13 12:30:00,165.4,165.46,165.31,165.44,11351.0,142.4278,142.4795,142.3503,142.4623,11351.0
2017-07-13 12:35:00,165.51,165.63,165.42,165.55,5672.0,142.5225,142.6259,142.445,142.557,5672.0
2017-07-13 12:40:00,165.6,165.71,165.56,165.56,4719.0,142.6,142.6948,142.5656,142.5656,4719.0
2017-07-13 12:45:00,165.5,165.7,165.45,165.67,4568.0,142.5139,142.6862,142.4709,142.6603,4568.0
2017-07-13 12:50:00,165.72,165.72,165.53,165.56,6615.0,142.7034,142.7034,142.5398,142.5656,6615.0
2017-07-13 12:55:00,165.57,165.75,165.57,165.61,4670.0,142.5742,142.7292,142.5742,142.6087,4670.0
2017-07-13 13:00:00,165.63,165.67,165.51,165.51,2154.0,142.6259,142.6603,142.5225,142.5225,2154.0
2017-07-13 13:05:00,165.54,165.67,165.53,165.64,2800.0,142.5484,142.6603,142.5398,142.6345,2800.0
2017-07-13 13:10:00,165.62,165.62,165.48,165.55,12011.0,142.6173,142.6173,142.4967,142.557,12011.0
2017-07-13 13:15:00,165.53,165.55,165.45,165.55,4026.0,142.5398,142.557,142.4709,142.557,4026.0
2017-07-13 13:20:00,165.56,165.59,165.5,165.59,1852.0,142.5656,142.5914,142.5139,142.5914,1852.0
2017-07-13 13:25:00,165.63,165.75,165.53,165.59,2831.0,142.6259,142.7292,142.5398,142.5914,2831.0
2017-07-13 13:30:00,165.56,165.61,165.45,165.48,2515.0,142.5656,142.6087,142.4709,142.4967,2515.0
2017-07-13 13:35:00,165.52,165.55,165.5,165.55,1029.0,142.5312,142.557,142.5139,142.557,1029.0
2017-07-13 13:40:00,165.55,165.65,165.54,165.61,1500.0,142.557,142.6431,142.5484,142.6087,1500.0
2017-07-13 13:45:00,165.56,165.6,165.47,165.51,3433.0,142.5656,142.6,142.4881,142.5225,3433.0
2017-07-13 13:50:00,165.6,165.65,165.6,165.65,1172.0,142.6,142.6431,142.6,142.6431,1172.0
2017-07-13 13:55:00,165.65,165.84,165.65,165.8,3900.0,142.6431,142.8067,142.6431,142.7723,3900.0
2017-07-13 14:00:00,165.77,165.85,165.7,165.74,4523.0,142.7464,142.8153,142.6862,142.7206,4523.0
2017-07-13 14:05:00,165.72,165.78,165.72,165.77,700.0,142.7034,142.755,142.7034,142.7464,700.0
2017-07-13 14:10:00,165.77,165.81,165.69,165.78,3209.0,142.7464,142.7809,142.6775,142.755,3209.0
2017-07-13 14:15:00,165.74,165.89,165.73,165.89,2100.0,142.7206,142.8498,142.712,142.8498,2100.0
2017-07-13 14:20:00,165.84,165.84,165.69,165.75,3300.0,142.8067,142.8067,142.6775,142.7292,3300.0
2017-07-13 14:25:00,165.79,165.79,165.48,165.48,4282.0,142.7637,142.7637,142.4967,142.4967,4282.0
2017-07-13 14:30:00,165.46,165.66,165.46,165.66,3450.0,142.4795,142.6517,142.4795,142.6517,3450.0
2017-07-13 14:35:00,165.64,165.68,165.58,165.61,4250.0,142.6345,142.6689,142.5828,142.6087,4250.0
2017-07-13 14:40:00,165.61,165.64,165.5,165.58,4668.0,142.6087,142.6345,142.5139,142.5828,4668.0
2017-07-13 14:45:00,165.58,165.64,165.51,165.61,6288.0,142.5828,142.6345,142.5225,142.6087,6288.0
2017-07-13 14:50:00,165.62,165.67,165.52,165.67,7110.0,142.6173,142.6603,142.5312,142.6603,7110.0
2017-07-13 14:55:00,165.7,165.79,165.69,165.79,6355.0,142.6862,142.7637,142.6775,142.7637,6355.0
2017-07-13 15:00:00,165.77,165.77,165.61,165.69,8076.0,142.7464,142.7464,142.6087,142.6775,8076.0
2017-07-13 15:05:00,165.64,165.71,165.63,165.67,3700.0,142.6345,142.6948,142.6259,142.6603,3700.0
2017-07-13 15:10:00,165.7,165.81,165.67,165.74,4481.0,142.6862,142.7809,142.6603,142.7206,4481.0
2017-07-13 15:15:00,165.71,165.76,165.52,165.55,6449.0,142.6948,142.7378,142.5312,142.557,6449.0
2017-07-13 15:20:00,165.55,165.67,165.52,165.52,6100.0,142.557,142.6603,142.5312,142.5312,6100.0
2017-07-13 15:25:00,165.51,165.55,165.43,165.54,4900.0,142.5225,142.557,142.4537,142.5484,4900.0
2017-07-13 15:30:00,165.54,165.59,165.44,165.59,8543.0,142.5484,142.5914,142.4623,142.5914,8543.0
2017-07-13 15:35:00,165.56,165.72,165.56,165.67,7362.0,142.5656,142.7034,142.5656,142.6603,7362.0
2017-07-13 15:40:00,165.64,165.77,165.62,165.77,8319.0,142.6345,142.7464,142.6173,142.7464,8319.0
2017-07-13 15:45:00,165.72,165.84,165.7,165.76,10970.0,142.7034,142.8067,142.6862,142.7378,10970.0
2017-07-13 15:50:00,165.77,165.89,165.77,165.89,17476.0,142.7464,142.8498,142.7464,142.8498,17476.0
2017-07-13 15:55:00,165.91,165.92,165.64,165.67,26024.0,142.867,142.8756,142.6345,142.6603,26024.0
2017-07-14 09:30:00,166.06,166.45,165.79,166.45,12049.0,142.9962,143.332,142.7637,143.332,12049.0
2017-07-14 09:35:00,166.37,167.11,166.14,167.01,9881.0,143.2631,143.9003,143.065,143.8142,9881.0
2017-07-14 09:40:00,167.06,167.26,166.76,167.0,10180.0,143.8573,144.0295,143.5989,143.8056,10180.0
2017-07-14 09:45:00,166.99,167.07,166.51,166.98,5602.0,143.797,143.8659,143.3837,143.7884,5602.0
2017-07-14 09:50:00,166.67,166.72,166.29,166.34,7181.0,143.5214,143.5645,143.1942,143.2373,7181.0
2017-07-14 09:55:00,166.38,166.48,166.31,166.48,3546.0,143.2717,143.3578,143.2114,143.3578,3546.0
2017-07-14 10:00:00,166.47,166.47,166.04,166.22,5805.0,143.3492,143.3492,142.9789,143.1339,5805.0
2017-07-14 10:05:00,166.2,166.26,166.05,166.05,2695.0,143.1167,143.1684,142.9875,142.9875,2695.0
2017-07-14 10:10:00,166.18,166.19,165.98,166.06,13702.0,143.0995,143.1081,142.9273,142.9962,13702.0
2017-07-14 10:15:00,166.09,166.45,166.09,166.25,2700.0,143.022,143.332,143.022,143.1598,2700.0
2017-07-14 10:20:00,166.25,166.4,166.2,166.25,3891.0,143.1598,143.2889,143.1167,143.1598,3891.0
2017-07-14 10:25:00,166.24,166.29,166.16,166.25,4850.0,143.1512,143.1942,143.0823,143.1598,4850.0
2017-07-14 10:30:00,166.3,166.45,166.3,166.45,2000.0,143.2028,143.332,143.2028,143.332,2000.0
2017-07-14 10:35:00,166.46,166.67,166.24,166.67,18036.0,143.3406,143.5214,143.1512,143.5214,18036.0
2017-07-14 10:40:00,166.64,166.81,166.59,166.61,9279.0,143.4956,143.642,143.4525,143.4698,9279.0
2017-07-14 10:45:00,166.67,166.88,166.65,166.88,2862.0,143.5214,143.7023,143.5042,143.7023,2862.0
2017-07-14 10:50:00,166.91,166.92,166.83,166.9,1220.0,143.7281,143.7367,143.6592,143.7195,1220.0
2017-07-14 10:55:00,166.9,167.04,166.88,166.99,6185.0,143.7195,143.84,143.7023,143.797,6185.0
2017-07-14 11:00:00,166.95,166.99,166.6,166.63,9393.0,143.7625,143.797,143.4612,143.487,9393.0
2017-07-14 11:05:00,166.61,166.67,166.55,166.62,4629.0,143.4698,143.5214,143.4181,143.4784,4629.0
2017-07-14 11:10:00,166.64,166.85,166.63,166.73,8550.0,143.4956,143.6764,143.487,143.5731,8550.0
2017-07-14 11:15:00,166.77,166.77,166.62,166.62,4100.0,143.6075,143.6075,143.4784,143.4784,4100.0
2017-07-14 11:20:00,166.61,166.7,166.51,166.58,15778.0,143.4698,143.5473,143.3837,143.4439,15778.0
2017-07-14 11:25:00,166.64,166.65,166.53,166.53,4317.0,143.4956,143.5042,143.4009,143.4009,4317.0
2017-07-14 11:30:00,166.53,166.56,166.53,166.56,200.0,143.4009,143.4267,143.4009,143.4267,200.0
2017-07-14 11:35:00,166.6,166.79,166.55,166.74,3639.0,143.4612,143.6248,143.4181,143.5817,3639.0
2017-07-14 11:40:00,166.76,166.98,166.72,166.98,3501.0,143.5989,143.7884,143.5645,143.7884,3501.0
2017-07-14 11:45:00,166.95,166.98,166.88,166.88,3575.0,143.7625,143.7884,143.7023,143.7023,3575.0
2017-07-14 11:50:00,166.88,166.91,166.77,166.79,4021.0,143.7023,143.7281,143.6075,143.6248,4021.0
2017-07-14 11:55:00,166.82,166.93,166.78,166.91,3647.0,143.6506,143.7453,143.6162,143.7281,3647.0
2017-07-14 12:00:00,166.9,166.96,166.89,166.92,3474.0,143.7195,143.7712,143.7109,143.7367,3474.0
2017-07-14 12:05:00,166.93,166.98,166.69,166.69,4917.0,143.7453,143.7884,143.5387,143.5387,4917.0
2017-07-14 12:10:00,166.67,166.69,166.51,166.69,2600.0,143.5214,143.5387,143.3837,143.5387,2600.0
2017-07-14 12:15:00,166.72,166.84,166.63,166.82,4883.0,143.5645,143.6678,143.487,143.6506,4883.0
2017-07-14 12:20:00,166.82,167.03,166.82,167.02,2340.0,143.6506,143.8314,143.6506,143.8228,2340.0
2017-07-14 12:25:00,167.05,167.09,167.01,167.01,2479.0,143.8487,143.8831,143.8142,143.8142,2479.0
2017-07-14 12:30:00,167.1,167.13,167.05,167.05,1927.0,143.8917,143.9175,143.8487,143.8487,1927.0
2017-07-14 12:35:00,167.07,167.11,166.91,167.02,8630.0,143.8659,143.9003,143.7281,143.8228,8630.0
2017-07-14 12:40:00,166.96,167.12,166.94,167.07,13710.0,143.7712,143.9089,143.7539,143.8659,13710.0
2017-07-14 12:45:00,167.05,167.11,167.05,167.08,1300.0,143.8487,143.9003,143.8487,143.8745,1300.0
2017-07-14 12:50:00,167.1,167.24,167.06,167.24,4242.0,143.8917,144.0123,143.8573,144.0123,4242.0
2017-07-14 12:55:00,167.25,167.27,167.12,167.12,4070.0,144.0209,144.0381,143.9089,143.9089,4070.0
2017-07-14 13:00:00,167.11,167.14,167.07,167.11,2829.0,143.9003,143.9262,143.8659,143.9003,2829.0
2017-07-14 13:05:00,167.1,167.22,167.1,167.14,3853.0,143.8917,143.995,143.8917,143.9262,3853.0
2017-07-14 13:10:00,167.14,167.25,167.14,167.25,1950.0,143.9262,144.0209,143.9262,144.0209,1950.0
2017-07-14 13:15:00,167.26,167.27,167.2,167.21,2024.0,144.0295,144.0381,143.9778,143.9864,2024.0
2017-07-14 13:20:00,167.25,167.27,167.13,167.13,6281.0,144.0209,144.0381,143.9175,143.9175,6281.0
2017-07-14 13:25:00,167.15,167.19,167.15,167.19,400.0,143.9348,143.9692,143.9348,143.9692,400.0
2017-07-14 13:30:00,167.13,167.16,167.12,167.13,1700.0,143.9175,143.9434,143.9089,143.9175,1700.0
2017-07-14 13:35:00,167.09,167.09,166.97,166.99,3586.0,143.8831,143.8831,143.7798,143.797,3586.0
2017-07-14 13:40:00,166.98,167.02,166.92,166.92,4235.0,143.7884,143.8228,143.7367,143.7367,4235.0
2017-07-14 13:45:00,166.96,167.05,166.95,167.05,3330.0,143.7712,143.8487,143.7625,143.8487,3330.0
2017-07-14 13:50:00,166.99,167.03,166.97,167.03,2638.0,143.797,143.8314,143.7798,143.8314,2638.0
2017-07-14 13:55:00,167.01,167.11,167.0,167.01,4002.0,143.8142,143.9003,143.8056,143.8142,4002.0
2017-07-14 14:00:00,167.05,167.29,167.0,167.2,8770.0,143.8487,144.0553,143.8056,143.9778,8770.0
2017-07-14 14:05:00,167.33,167.45,167.28,167.44,1803.0,144.0898,144.1931,144.0467,144.1845,1803.0
2017-07-14 14:10:00,167.39,167.56,167.39,167.49,5402.0,144.1414,144.2878,144.1414,144.2275,5402.0
2017-07-14 14:15:00,167.55,167.59,167.47,167.59,8026.0,144.2792,144.3137,144.2103,144.3137,8026.0
2017-07-14 14:20:00,167.56,167.6,167.5,167.6,4104.0,144.2878,144.3223,144.2362,144.3223,4104.0
2017-07-14 14:25:00,167.61,167.67,167.59,167.61,4965.0,144.3309,144.3825,144.3137,144.3309,4965.0
2017-07-14 14:30:00,167.66,167.76,167.65,167.7,8792.0,144.3739,144.46,144.3653,144.4084,8792.0
2017-07-14 14:35:00,167.7,167.7,167.59,167.59,7373.0,144.4084,144.4084,144.3137,144.3137,7373.0
2017-07-14 14:40:00,167.57,167.57,167.38,167.47,6339.0,144.2964,144.2964,144.1328,144.2103,6339.0
2017-07-14 14:45:00,167.46,167.46,167.22,167.24,7356.0,144.2017,144.2017,143.995,144.0123,7356.0
2017-07-14 14:50:00,167.32,167.36,167.16,167.19,6940.0,144.0812,144.1156,143.9434,143.9692,6940.0
2017-07-14 14:55:00,167.22,167.34,167.22,167.34,1004.0,143.995,144.0984,143.995,144.0984,1004.0
2017-07-14 15:00:00,167.34,167.34,167.19,167.2,11096.0,144.0984,144.0984,143.9692,143.9778,11096.0
2017-07-14 15:05:00,167.23,167.35,167.13,167.29,8909.0,144.0037,144.107,143.9175,144.0553,8909.0
2017-07-14 15:10:00,167.3,167.46,167.3,167.46,3604.0,144.0639,144.2017,144.0639,144.2017,3604.0
2017-07-14 15:15:00,167.46,167.58,167.43,167.58,5994.0,144.2017,144.305,144.1759,144.305,5994.0
2017-07-14 15:20:00,167.58,167.62,167.53,167.58,9443.0,144.305,144.3395,144.262,144.305,9443.0
2017-07-14 15:25:00,167.56,167.71,167.55,167.67,7907.0,144.2878,144.417,144.2792,144.3825,7907.0
2017-07-14 15:30:00,167.69,167.73,167.64,167.69,13153.0,144.3998,144.4342,144.3567,144.3998,13153.0
2017-07-14 15:35:00,167.7,167.8,167.65,167.8,12432.0,144.4084,144.4945,144.3653,144.4945,12432.0
2017-07-14 15:40:00,167.8,167.8,167.65,167.68,13341.0,144.4945,144.4945,144.3653,144.3912,13341.0
2017-07-14 15:45:00,167.67,167.74,167.56,167.59,14605.0,144.3825,144.4428,144.2878,144.3137,14605.0
2017-07-14 15:50:00,167.6,167.61,167.34,167.34,22591.0,144.3223,144.3309,144.0984,144.0984,22591.0
2017-07-14 15:55:00,167.37,167.4,167.18,167.35,48602.0,144.1242,144.15,143.9606,144.107,48602.0
2017-07-17 09:30:00,167.2,167.34,167.02,167.02,6213.0,143.9778,144.0984,143.8228,143.8228,6213.0
2017-07-17 09:35:00,166.88,167.16,166.68,167.03,2100.0,143.7023,143.9434,143.53,143.8314,2100.0
2017-07-17 09:40:00,167.13,167.13,166.52,166.52,1400.0,143.9175,143.9175,143.3923,143.3923,1400.0
2017-07-17 09:45:00,166.73,166.74,166.51,166.73,5000.0,143.5731,143.5817,143.3837,143.5731,5000.0
2017-07-17 09:50:00,166.68,166.85,166.62,166.73,4500.0,143.53,143.6764,143.4784,143.5731,4500.0
2017-07-17 09:55:00,166.72,166.72,166.33,166.36,11633.0,143.5645,143.5645,143.2287,143.2545,11633.0
2017-07-17 10:00:00,166.34,166.41,166.16,166.21,7500.0,143.2373,143.2975,143.0823,143.1253,7500.0
2017-07-17 10:05:00,166.3,166.38,166.19,166.19,3800.0,143.2028,143.2717,143.1081,143.1081,3800.0
2017-07-17 10:10:00,166.22,166.32,166.19,166.19,2430.0,143.1339,143.22,143.1081,143.1081,2430.0
2017-07-17 10:15:00,166.28,166.62,166.25,166.26,5044.0,143.1856,143.4784,143.1598,143.1684,5044.0
2017-07-17 10:20:00,166.28,166.3,166.23,166.3,912.0,143.1856,143.2028,143.1425,143.2028,912.0
2017-07-17 10:25:00,166.36,166.52,166.21,166.23,6129.0,143.2545,143.3923,143.1253,143.1425,6129.0
2017-07-17 10:30:00,166.26,166.39,166.22,166.27,13571.0,143.1684,143.2803,143.1339,143.177,13571.0
2017-07-17 10:35:00,166.31,166.62,166.18,166.62,10520.0,143.2114,143.4784,143.0995,143.4784,10520.0
2017-07-17 10:40:00,166.61,166.67,166.52,166.66,8000.0,143.4698,143.5214,143.3923,143.5128,8000.0
2017-07-17 10:45:00,166.61,166.61,166.42,166.47,3090.0,143.4698,143.4698,143.3062,143.3492,3090.0
2017-07-17 10:50:00,166.5,166.58,166.41,166.47,1500.0,143.375,143.4439,143.2975,143.3492,1500.0
2017-07-17 10:55:00,166.46,166.6,166.46,166.56,4836.0,143.3406,143.4612,143.3406,143.4267,4836.0
2017-07-17 11:00:00,166.56,166.7,166.56,166.67,3400.0,143.4267,143.5473,143.4267,143.5214,3400.0
2017-07-17 11:05:00,166.7,166.79,166.61,166.69,6670.0,143.5473,143.6248,143.4698,143.5387,6670.0
2017-07-17 11:10:00,166.68,166.81,166.68,166.76,2188.0,143.53,143.642,143.53,143.5989,2188.0
2017-07-17 11:15:00,166.72,166.75,166.69,166.69,2996.0,143.5645,143.5903,143.5387,143.5387,2996.0
2017-07-17 11:20:00,166.66,166.69,166.64,166.69,1190.0,143.5128,143.5387,143.4956,143.5387,1190.0
2017-07-17 11:25:00,166.65,166.65,166.47,166.58,2200.0,143.5042,143.5042,143.3492,143.4439,2200.0
2017-07-17 11:30:00,166.58,166.58,166.46,166.46,2150.0,143.4439,143.4439,143.3406,143.3406,2150.0
2017-07-17 11:35:00,166.44,166.44,166.2,166.22,2920.0,143.3234,143.3234,143.1167,143.1339,2920.0
2017-07-17 11:40:00,166.26,166.26,166.09,166.21,8316.0,143.1684,143.1684,143.022,143.1253,8316.0
2017-07-17 11:45:00,166.18,166.19,166.12,166.16,1700.0,143.0995,143.1081,143.0478,143.0823,1700.0
2017-07-17 11:50:00,166.19,166.49,166.11,166.31,8620.0,143.1081,143.3664,143.0392,143.2114,8620.0
2017-07-17 11:55:00,166.31,166.53,166.28,166.53,3635.0,143.2114,143.4009,143.1856,143.4009,3635.0
2017-07-17 12:00:00,166.5,166.52,166.41,166.48,8506.0,143.375,143.3923,143.2975,143.3578,8506.0
2017-07-17 12:05:00,166.47,166.53,166.44,166.44,4200.0,143.3492,143.4009,143.3234,143.3234,4200.0
2017-07-17 12:10:00,166.46,166.55,166.38,166.41,6785.0,143.3406,143.4181,143.2717,143.2975,6785.0
2017-07-17 12:15:00,166.42,166.56,166.41,166.54,7273.0,143.3062,143.4267,143.2975,143.4095,7273.0
2017-07-17 12:20:00,166.55,166.61,166.53,166.55,2500.0,143.4181,143.4698,143.4009,143.4181,2500.0
2017-07-17 12:25:00,166.63,166.64,166.63,166.64,948.0,143.487,143.4956,143.487,143.4956,948.0
2017-07-17 12:30:00,166.74,166.74,166.7,166.72,1199.0,143.5817,143.5817,143.5473,143.5645,1199.0
2017-07-17 12:35:00,166.66,166.7,166.58,166.69,3301.0,143.5128,143.5473,143.4439,143.5387,3301.0
2017-07-17 12:40:00,166.67,166.74,166.67,166.69,1301.0,143.5214,143.5817,143.5214,143.5387,1301.0
2017-07-17 12:45:00,166.72,166.72,166.51,166.62,3893.0,143.5645,143.5645,143.3837,143.4784,3893.0
2017-07-17 12:50:00,166.61,166.61,166.5,166.5,7559.0,143.4698,143.4698,143.375,143.375,7559.0
2017-07-17 12:55:00,166.53,166.56,166.47,166.47,6628.0,143.4009,143.4267,143.3492,143.3492,6628.0
2017-07-17 13:00:00,166.49,166.53,166.44,166.45,8600.0,143.3664,143.4009,143.3234,143.332,8600.0
2017-07-17 13:05:00,166.46,166.57,166.44,166.57,4810.0,143.3406,143.4353,143.3234,143.4353,4810.0
2017-07-17 13:10:00,166.58,166.61,166.53,166.55,2904.0,143.4439,143.4698,143.4009,143.4181,2904.0
2017-07-17 13:15:00,166.53,166.54,166.49,166.52,1917.0,143.4009,143.4095,143.3664,143.3923,1917.0
2017-07-17 13:20:00,166.44,166.45,166.41,166.45,2967.0,143.3234,143.332,143.2975,143.332,2967.0
2017-07-17 13:25:00,166.45,166.53,166.44,166.53,2851.0,143.332,143.4009,143.3234,143.4009,2851.0
2017-07-17 13:30:00,166.54,166.61,166.49,166.61,9351.0,143.4095,143.4698,143.3664,143.4698,9351.0
2017-07-17 13:35:00,166.6,166.6,166.51,166.56,13601.0,143.4612,143.4612,143.3837,143.4267,13601.0
2017-07-17 13:40:00,166.56,166.56,166.39,166.39,5290.0,143.4267,143.4267,143.2803,143.2803,5290.0
2017-07-17 13:45:00,166.44,166.53,166.43,166.53,5424.0,143.3234,143.4009,143.3148,143.4009,5424.0
2017-07-17 13:50:00,166.53,166.56,166.44,166.47,3422.0,143.4009,143.4267,143.3234,143.3492,3422.0
2017-07-17 13:55:00,166.47,166.6,166.47,166.55,2265.0,143.3492,143.4612,143.3492,143.4181,2265.0
2017-07-17 14:00:00,166.57,166.57,166.52,166.57,1886.0,143.4353,143.4353,143.3923,143.4353,1886.0
2017-07-17 14:05:00,166.58,166.58,166.47,166.47,1919.0,143.4439,143.4439,143.3492,143.3492,1919.0
2017-07-17 14:10:00,166.44,166.5,166.31,166.47,2650.0,143.3234,143.375,143.2114,143.3492,2650.0
2017-07-17 14:15:00,166.51,166.51,166.43,166.47,1600.0,143.3837,143.3837,143.3148,143.3492,1600.0
2017-07-17 14:20:00,166.51,166.69,166.51,166.63,2713.0,143.3837,143.5387,143.3837,143.487,2713.0
2017-07-17 14:25:00,166.65,166.68,166.65,166.68,3733.0,143.5042,143.53,143.5042,143.53,3733.0
2017-07-17 14:30:00,166.7,166.71,166.53,166.53,1900.0,143.5473,143.5559,143.4009,143.4009,1900.0
2017-07-17 14:35:00,166.49,166.58,166.44,166.53,2736.0,143.3664,143.4439,143.3234,143.4009,2736.0
2017-07-17 14:40:00,166.54,166.56,166.45,166.53,3990.0,143.4095,143.4267,143.332,143.4009,3990.0
2017-07-17 14:45:00,166.48,166.58,166.47,166.5,3861.0,143.3578,143.4439,143.3492,143.375,3861.0
2017-07-17 14:50:00,166.5,166.6,166.48,166.55,2620.0,143.375,143.4612,143.3578,143.4181,2620.0
2017-07-17 14:55:00,166.54,166.54,166.54,166.54,100.0,143.4095,143.4095,143.4095,143.4095,100.0
2017-07-17 15:00:00,166.53,166.58,166.42,166.42,6011.0,143.4009,143.4439,143.3062,143.3062,6011.0
2017-07-17 15:05:00,166.42,166.42,166.31,166.31,1400.0,143.3062,143.3062,143.2114,143.2114,1400.0
2017-07-17 15:10:00,166.31,166.34,166.21,166.24,3345.0,143.2114,143.2373,143.1253,143.1512,3345.0
2017-07-17 15:15:00,166.26,166.52,166.26,166.51,4432.0,143.1684,143.3923,143.1684,143.3837,4432.0
2017-07-17 15:20:00,166.52,166.52,166.4,166.43,2176.0,143.3923,143.3923,143.2889,143.3148,2176.0
2017-07-17 15:25:00,166.4,166.41,166.36,166.39,1700.0,143.2889,143.2975,143.2545,143.2803,1700.0
2017-07-17 15:30:00,166.38,166.44,166.36,166.38,5805.0,143.2717,143.3234,143.2545,143.2717,5805.0
2017-07-17 15:35:00,166.37,166.52,166.37,166.52,3451.0,143.2631,143.3923,143.2631,143.3923,3451.0
2017-07-17 15:40:00,166.48,166.48,166.36,166.39,5563.0,143.3578,143.3578,143.2545,143.2803,5563.0
2017-07-17 15:45:00,166.39,166.4,166.28,166.31,7432.0,143.2803,143.2889,143.1856,143.2114,7432.0
2017-07-17 15:50:00,166.33,166.42,166.31,166.38,7978.0,143.2287,143.3062,143.2114,143.2717,7978.0
2017-07-17 15:55:00,166.37,166.4,166.28,166.3,23613.0,143.2631,143.2889,143.1856,143.2028,23613.0
2017-07-18 09:30:00,166.0,166.0,165.21,165.65,9858.0,142.9445,142.9445,142.2642,142.6431,9858.0
2017-07-18 09:35:00,165.7,166.12,165.68,166.12,8560.0,142.6862,143.0478,142.6689,143.0478,8560.0
2017-07-18 09:40:00,166.09,166.11,165.95,165.95,900.0,143.022,143.0392,142.9014,142.9014,900.0
2017-07-18 09:45:00,166.08,166.08,165.92,166.0,500.0,143.0134,143.0134,142.8756,142.9445,500.0
2017-07-18 09:50:00,165.94,166.18,165.89,165.94,5993.0,142.8928,143.0995,142.8498,142.8928,5993.0
2017-07-18 09:55:00,165.87,165.87,165.68,165.72,3250.0,142.8325,142.8325,142.6689,142.7034,3250.0
2017-07-18 10:00:00,165.73,165.86,165.7,165.85,4709.0,142.712,142.8239,142.6862,142.8153,4709.0
2017-07-18 10:05:00,165.93,165.98,165.73,165.98,4668.0,142.8842,142.9273,142.712,142.9273,4668.0
2017-07-18 10:10:00,165.94,165.95,165.73,165.84,7572.0,142.8928,142.9014,142.712,142.8067,7572.0
2017-07-18 10:15:00,165.84,166.0,165.74,165.8,6493.0,142.8067,142.9445,142.7206,142.7723,6493.0
2017-07-18 10:20:00,165.8,165.99,165.73,165.83,3780.0,142.7723,142.9359,142.712,142.7981,3780.0
2017-07-18 10:25:00,165.79,165.8,165.74,165.74,1100.0,142.7637,142.7723,142.7206,142.7206,1100.0
2017-07-18 10:30:00,165.72,165.72,165.51,165.51,1100.0,142.7034,142.7034,142.5225,142.5225,1100.0
2017-07-18 10:35:00,165.4,165.48,165.15,165.18,6186.0,142.4278,142.4967,142.2125,142.2384,6186.0
2017-07-18 10:40:00,165.19,165.24,165.0,165.12,9064.0,142.247,142.29,142.0834,142.1867,9064.0
2017-07-18 10:45:00,165.16,165.24,165.07,165.24,4365.0,142.2212,142.29,142.1437,142.29,4365.0
2017-07-18 10:50:00,165.29,165.42,165.27,165.39,3836.0,142.3331,142.445,142.3159,142.4192,3836.0
2017-07-18 10:55:00,165.43,165.64,165.41,165.57,10605.0,142.4537,142.6345,142.4364,142.5742,10605.0
2017-07-18 11:00:00,165.55,165.78,165.55,165.78,2100.0,142.557,142.755,142.557,142.755,2100.0
2017-07-18 11:05:00,165.7,165.74,165.51,165.61,3584.0,142.6862,142.7206,142.5225,142.6087,3584.0
2017-07-18 11:10:00,165.57,165.62,165.48,165.49,3871.0,142.5742,142.6173,142.4967,142.5053,3871.0
2017-07-18 11:15:00,165.44,165.54,165.38,165.39,3539.0,142.4623,142.5484,142.4106,142.4192,3539.0
2017-07-18 11:20:00,165.44,165.6,165.41,165.53,2200.0,142.4623,142.6,142.4364,142.5398,2200.0
2017-07-18 11:25:00,165.5,165.55,165.41,165.55,4061.0,142.5139,142.557,142.4364,142.557,4061.0
2017-07-18 11:30:00,165.52,165.66,165.51,165.59,4900.0,142.5312,142.6517,142.5225,142.5914,4900.0
2017-07-18 11:35:00,165.46,165.55,165.46,165.47,700.0,142.4795,142.557,142.4795,142.4881,700.0
2017-07-18 11:40:00,165.55,165.59,165.52,165.53,1112.0,142.557,142.5914,142.5312,142.5398,1112.0
2017-07-18 11:45:00,165.56,165.58,165.47,165.51,4200.0,142.5656,142.5828,142.4881,142.5225,4200.0
2017-07-18 11:50:00,165.5,165.69,165.46,165.59,4550.0,142.5139,142.6775,142.4795,142.5914,4550.0
2017-07-18 11:55:00,165.53,165.68,165.52,165.65,1200.0,142.5398,142.6689,142.5312,142.6431,1200.0
2017-07-18 12:00:00,165.59,165.65,165.55,165.65,9819.0,142.5914,142.6431,142.557,142.6431,9819.0
2017-07-18 12:05:00,165.68,165.79,165.6,165.71,6800.0,142.6689,142.7637,142.6,142.6948,6800.0
2017-07-18 12:10:00,165.72,165.93,165.72,165.74,5720.0,142.7034,142.8842,142.7034,142.7206,5720.0
2017-07-18 12:15:00,165.85,165.92,165.74,165.84,10500.0,142.8153,142.8756,142.7206,142.8067,10500.0
2017-07-18 12:20:00,165.79,165.87,165.79,165.84,880.0,142.7637,142.8325,142.7637,142.8067,880.0
2017-07-18 12:25:00,165.85,165.85,165.8,165.8,1100.0,142.8153,142.8153,142.7723,142.7723,1100.0
2017-07-18 12:30:00,165.9,165.9,165.83,165.83,1600.0,142.8584,142.8584,142.7981,142.7981,1600.0
2017-07-18 12:35:00,165.74,165.74,165.73,165.73,756.0,142.7206,142.7206,142.712,142.712,756.0
2017-07-18 12:40:00,165.76,165.86,165.75,165.76,3629.0,142.7378,142.8239,142.7292,142.7378,3629.0
2017-07-18 12:45:00,165.76,165.76,165.76,165.76,0.0,142.7378,142.7378,142.7378,142.7378,0.0
2017-07-18 12:50:00,165.69,165.7,165.6,165.66,1390.0,142.6775,142.6862,142.6,142.6517,1390.0
2017-07-18 12:55:00,165.62,165.66,165.57,165.64,1556.0,142.6173,142.6517,142.5742,142.6345,1556.0
2017-07-18 13:00:00,165.57,165.59,165.44,165.57,2730.0,142.5742,142.5914,142.4623,142.5742,2730.0
2017-07-18 13:05:00,165.46,165.55,165.46,165.55,533.0,142.4795,142.557,142.4795,142.557,533.0
2017-07-18 13:10:00,165.52,165.63,165.52,165.62,1100.0,142.5312,142.6259,142.5312,142.6173,1100.0
2017-07-18 13:15:00,165.66,165.69,165.65,165.69,400.0,142.6517,142.6775,142.6431,142.6775,400.0
2017-07-18 13:20:00,165.61,165.64,165.54,165.54,5355.0,142.6087,142.6345,142.5484,142.5484,5355.0
2017-07-18 13:25:00,165.45,165.45,165.45,165.45,100.0,142.4709,142.4709,142.4709,142.4709,100.0
2017-07-18 13:30:00,165.5,165.52,165.44,165.51,1700.0,142.5139,142.5312,142.4623,142.5225,1700.0
2017-07-18 13:35:00,165.5,165.5,165.25,165.35,4576.0,142.5139,142.5139,142.2987,142.3848,4576.0
2017-07-18 13:40:00,165.35,165.42,165.33,165.33,2768.0,142.3848,142.445,142.3675,142.3675,2768.0
2017-07-18 13:45:00,165.36,165.39,165.35,165.38,1481.0,142.3934,142.4192,142.3848,142.4106,1481.0
2017-07-18 13:50:00,165.32,165.35,165.28,165.3,2948.0,142.3589,142.3848,142.3245,142.3417,2948.0
2017-07-18 13:55:00,165.28,165.31,165.26,165.31,2100.0,142.3245,142.3503,142.3073,142.3503,2100.0
2017-07-18 14:00:00,165.32,165.36,165.28,165.33,4121.0,142.3589,142.3934,142.3245,142.3675,4121.0
2017-07-18 14:05:00,165.34,165.34,165.26,165.33,3200.0,142.3762,142.3762,142.3073,142.3675,3200.0
2017-07-18 14:10:00,165.36,165.36,165.3,165.35,2500.0,142.3934,142.3934,142.3417,142.3848,2500.0
2017-07-18 14:15:00,165.38,165.47,165.35,165.45,9657.0,142.4106,142.4881,142.3848,142.4709,9657.0
2017-07-18 14:20:00,165.48,165.52,165.38,165.42,4200.0,142.4967,142.5312,142.4106,142.445,4200.0
2017-07-18 14:25:00,165.42,165.43,165.31,165.37,3801.0,142.445,142.4537,142.3503,142.402,3801.0
2017-07-18 14:30:00,165.39,165.43,165.36,165.43,2900.0,142.4192,142.4537,142.3934,142.4537,2900.0
2017-07-18 14:35:00,165.46,165.51,165.46,165.49,3180.0,142.4795,142.5225,142.4795,142.5053,3180.0
2017-07-18 14:40:00,165.45,165.52,165.45,165.5,2250.0,142.4709,142.5312,142.4709,142.5139,2250.0
2017-07-18 14:45:00,165.46,165.52,165.41,165.51,6850.0,142.4795,142.5312,142.4364,142.5225,6850.0
2017-07-18 14:50:00,165.54,165.54,165.43,165.45,8089.0,142.5484,142.5484,142.4537,142.4709,8089.0
2017-07-18 14:55:00,165.44,165.48,165.39,165.43,8812.0,142.4623,142.4967,142.4192,142.4537,8812.0
2017-07-18 15:00:00,165.44,165.49,165.42,165.43,4222.0,142.4623,142.5053,142.445,142.4537,4222.0
2017-07-18 15:05:00,165.44,165.48,165.41,165.41,5346.0,142.4623,142.4967,142.4364,142.4364,5346.0
2017-07-18 15:10:00,165.39,165.43,165.23,165.28,8219.0,142.4192,142.4537,142.2814,142.3245,8219.0
2017-07-18 15:15:00,165.31,165.34,165.28,165.33,7624.0,142.3503,142.3762,142.3245,142.3675,7624.0
2017-07-18 15:20:00,165.32,165.34,165.26,165.28,9559.0,142.3589,142.3762,142.3073,142.3245,9559.0
2017-07-18 15:25:00,165.28,165.36,165.28,165.33,8871.0,142.3245,142.3934,142.3245,142.3675,8871.0
2017-07-18 15:30:00,165.33,165.34,165.27,165.3,12458.0,142.3675,142.3762,142.3159,142.3417,12458.0
2017-07-18 15:35:00,165.33,165.39,165.32,165.37,12123.0,142.3675,142.4192,142.3589,142.402,12123.0
2017-07-18 15:40:00,165.38,165.39,165.34,165.38,10532.0,142.4106,142.4192,142.3762,142.4106,10532.0
2017-07-18 15:45:00,165.37,165.38,165.29,165.33,13626.0,142.402,142.4106,142.3331,142.3675,13626.0
2017-07-18 15:50:00,165.34,165.36,165.29,165.34,12175.0,142.3762,142.3934,142.3331,142.3762,12175.0
2017-07-18 15:55:00,165.33,165.55,165.33,165.5,49117.0,142.3675,142.557,142.3675,142.5139,49117.0
2017-07-19 09:30:00,165.5,166.17,165.5,165.78,18567.0,142.5139,143.0909,142.5139,142.755,18567.0
2017-07-19 09:35:00,165.79,166.11,165.79,166.09,1467.0,142.7637,143.0392,142.7637,143.022,1467.0
2017-07-19 09:40:00,165.81,166.04,165.71,165.71,1300.0,142.7809,142.9789,142.6948,142.6948,1300.0
2017-07-19 09:45:00,165.7,165.74,165.51,165.52,1470.0,142.6862,142.7206,142.5225,142.5312,1470.0
2017-07-19 09:50:00,165.62,165.72,165.58,165.63,1666.0,142.6173,142.7034,142.5828,142.6259,1666.0
2017-07-19 09:55:00,165.8,165.93,165.62,165.91,7797.0,142.7723,142.8842,142.6173,142.867,7797.0
2017-07-19 10:00:00,165.87,166.15,165.73,165.99,7936.0,142.8325,143.0737,142.712,142.9359,7936.0
2017-07-19 10:05:00,165.91,165.94,165.66,165.73,4667.0,142.867,142.8928,142.6517,142.712,4667.0
2017-07-19 10:10:00,165.59,165.59,165.34,165.43,3135.0,142.5914,142.5914,142.3762,142.4537,3135.0
2017-07-19 10:15:00,165.52,165.57,165.43,165.52,1170.0,142.5312,142.5742,142.4537,142.5312,1170.0
2017-07-19 10:20:00,165.53,166.05,165.52,166.05,16651.0,142.5398,142.9875,142.5312,142.9875,16651.0
2017-07-19 10:25:00,166.01,166.22,165.88,165.88,3941.0,142.9531,143.1339,142.8412,142.8412,3941.0
2017-07-19 10:30:00,166.09,166.3,165.94,166.3,3100.0,143.022,143.2028,142.8928,143.2028,3100.0
2017-07-19 10:35:00,166.36,166.44,166.2,166.26,2208.0,143.2545,143.3234,143.1167,143.1684,2208.0
2017-07-19 10:40:00,166.21,166.3,166.18,166.26,1400.0,143.1253,143.2028,143.0995,143.1684,1400.0
2017-07-19 10:45:00,166.31,166.35,166.31,166.33,500.0,143.2114,143.2459,143.2114,143.2287,500.0
2017-07-19 10:50:00,166.33,166.47,166.31,166.33,2966.0,143.2287,143.3492,143.2114,143.2287,2966.0
2017-07-19 10:55:00,166.28,166.32,166.19,166.27,2700.0,143.1856,143.22,143.1081,143.177,2700.0
2017-07-19 11:00:00,166.34,166.39,166.15,166.15,2567.0,143.2373,143.2803,143.0737,143.0737,2567.0
2017-07-19 11:05:00,166.12,166.22,165.94,165.97,12400.0,143.0478,143.1339,142.8928,142.9187,12400.0
2017-07-19 11:10:00,165.94,165.96,165.75,165.76,11370.0,142.8928,142.91,142.7292,142.7378,11370.0
2017-07-19 11:15:00,165.79,166.15,165.79,166.08,12804.0,142.7637,143.0737,142.7637,143.0134,12804.0
2017-07-19 11:20:00,166.17,166.35,166.09,166.28,4638.0,143.0909,143.2459,143.022,143.1856,4638.0
2017-07-19 11:25:00,166.24,166.25,166.06,166.22,4702.0,143.1512,143.1598,142.9962,143.1339,4702.0
2017-07-19 11:30:00,166.22,166.29,166.2,166.24,6035.0,143.1339,143.1942,143.1167,143.1512,6035.0
2017-07-19 11:35:00,166.27,166.34,166.19,166.27,18555.0,143.177,143.2373,143.1081,143.177,18555.0
2017-07-19 11:40:00,166.28,166.33,166.18,166.21,6768.0,143.1856,143.2287,143.0995,143.1253,6768.0
2017-07-19 11:45:00,166.16,166.32,165.98,166.0,7126.0,143.0823,143.22,142.9273,142.9445,7126.0
2017-07-19 11:50:00,166.06,166.1,165.92,166.02,5118.0,142.9962,143.0306,142.8756,142.9617,5118.0
2017-07-19 11:55:00,166.01,166.03,165.86,165.94,5772.0,142.9531,142.9703,142.8239,142.8928,5772.0
2017-07-19 12:00:00,165.97,166.01,165.86,166.0,2408.0,142.9187,142.9531,142.8239,142.9445,2408.0
2017-07-19 12:05:00,166.0,166.08,165.92,166.03,9699.0,142.9445,143.0134,142.8756,142.9703,9699.0
2017-07-19 12:10:00,166.0,166.24,165.89,166.24,10781.0,142.9445,143.1512,142.8498,143.1512,10781.0
2017-07-19 12:15:00,166.17,166.36,166.17,166.34,3862.0,143.0909,143.2545,143.0909,143.2373,3862.0
2017-07-19 12:20:00,166.3,166.3,166.28,166.28,300.0,143.2028,143.2028,143.1856,143.1856,300.0
2017-07-19 12:25:00,166.28,166.35,166.23,166.34,2841.0,143.1856,143.2459,143.1425,143.2373,2841.0
2017-07-19 12:30:00,166.27,166.3,166.21,166.21,1500.0,143.177,143.2028,143.1253,143.1253,1500.0
2017-07-19 12:35:00,166.22,166.33,166.22,166.32,6054.0,143.1339,143.2287,143.1339,143.22,6054.0
2017-07-19 12:40:00,166.36,166.36,166.32,166.32,200.0,143.2545,143.2545,143.22,143.22,200.0
2017-07-19 12:45:00,166.33,166.41,166.26,166.26,1833.0,143.2287,143.2975,143.1684,143.1684,1833.0
2017-07-19 12:50:00,166.25,166.3,166.24,166.29,1676.0,143.1598,143.2028,143.1512,143.1942,1676.0
2017-07-19 12:55:00,166.41,166.41,166.37,166.37,700.0,143.2975,143.2975,143.2631,143.2631,700.0
2017-07-19 13:00:00,166.39,166.41,166.34,166.34,800.0,143.2803,143.2975,143.2373,143.2373,800.0
2017-07-19 13:05:00,166.35,166.45,166.34,166.45,2462.0,143.2459,143.332,143.2373,143.332,2462.0
2017-07-19 13:10:00,166.45,166.51,166.45,166.5,596.0,143.332,143.3837,143.332,143.375,596.0
2017-07-19 13:15:00,166.54,166.54,166.36,166.36,1000.0,143.4095,143.4095,143.2545,143.2545,1000.0
2017-07-19 13:20:00,166.36,166.59,166.36,166.59,1321.0,143.2545,143.4525,143.2545,143.4525,1321.0
2017-07-19 13:25:00,166.59,166.62,166.54,166.54,1834.0,143.4525,143.4784,143.4095,143.4095,1834.0
2017-07-19 13:30:00,166.56,166.62,166.56,166.61,636.0,143.4267,143.4784,143.4267,143.4698,636.0
2017-07-19 13:35:00,166.58,166.58,166.47,166.55,1300.0,143.4439,143.4439,143.3492,143.4181,1300.0
2017-07-19 13:40:00,166.52,166.55,166.52,166.55,200.0,143.3923,143.4181,143.3923,143.4181,200.0
2017-07-19 13:45:00,166.53,166.56,166.52,166.55,1479.0,143.4009,143.4267,143.3923,143.4181,1479.0
2017-07-19 13:50:00,166.6,166.62,166.59,166.61,827.0,143.4612,143.4784,143.4525,143.4698,827.0
2017-07-19 13:55:00,166.59,166.65,166.58,166.61,1304.0,143.4525,143.5042,143.4439,143.4698,1304.0
2017-07-19 14:00:00,166.58,166.68,166.57,166.65,1459.0,143.4439,143.53,143.4353,143.5042,1459.0
2017-07-19 14:05:00,166.65,166.65,166.55,166.56,2820.0,143.5042,143.5042,143.4181,143.4267,2820.0
2017-07-19 14:10:00,166.58,166.59,166.57,166.57,600.0,143.4439,143.4525,143.4353,143.4353,600.0
2017-07-19 14:15:00,166.59,166.6,166.53,166.59,4731.0,143.4525,143.4612,143.4009,143.4525,4731.0
2017-07-19 14:20:00,166.56,166.57,166.47,166.53,1413.0,143.4267,143.4353,143.3492,143.4009,1413.0
2017-07-19 14:25:00,166.5,166.53,166.5,166.53,359.0,143.375,143.4009,143.375,143.4009,359.0
2017-07-19 14:30:00,166.55,166.64,166.52,166.61,5800.0,143.4181,143.4956,143.3923,143.4698,5800.0
2017-07-19 14:35:00,166.59,166.59,166.54,166.59,1859.0,143.4525,143.4525,143.4095,143.4525,1859.0
2017-07-19 14:40:00,166.61,166.77,166.55,166.77,4338.0,143.4698,143.6075,143.4181,143.6075,4338.0
2017-07-19 14:45:00,166.77,166.96,166.74,166.95,13642.0,143.6075,143.7712,143.5817,143.7625,13642.0
2017-07-19 14:50:00,166.97,167.33,166.96,167.33,7945.0,143.7798,144.0898,143.7712,144.0898,7945.0
2017-07-19 14:55:00,167.26,167.31,167.11,167.11,9418.0,144.0295,144.0725,143.9003,143.9003,9418.0
2017-07-19 15:00:00,167.09,167.15,167.0,167.15,1679.0,143.8831,143.9348,143.8056,143.9348,1679.0
2017-07-19 15:05:00,167.1,167.14,167.01,167.01,1500.0,143.8917,143.9262,143.8142,143.8142,1500.0
2017-07-19 15:10:00,167.04,167.04,166.97,167.0,1871.0,143.84,143.84,143.7798,143.8056,1871.0
2017-07-19 15:15:00,166.99,167.15,166.99,167.09,2800.0,143.797,143.9348,143.797,143.8831,2800.0
2017-07-19 15:20:00,167.09,167.17,167.06,167.17,26343.0,143.8831,143.952,143.8573,143.952,26343.0
2017-07-19 15:25:00,167.17,167.29,167.17,167.29,2537.0,143.952,144.0553,143.952,144.0553,2537.0
2017-07-19 15:30:00,167.25,167.33,167.24,167.24,4147.0,144.0209,144.0898,144.0123,144.0123,4147.0
2017-07-19 15:35:00,167.25,167.25,167.14,167.19,6177.0,144.0209,144.0209,143.9262,143.9692,6177.0
2017-07-19 15:40:00,167.21,167.26,167.15,167.22,14282.0,143.9864,144.0295,143.9348,143.995,14282.0
2017-07-19 15:45:00,167.18,167.2,167.08,167.08,15750.0,143.9606,143.9778,143.8745,143.8745,15750.0
2017-07-19 15:50:00,167.1,167.22,167.08,167.18,20038.0,143.8917,143.995,143.8745,143.9606,20038.0
2017-07-19 15:55:00,167.16,167.37,167.03,167.31,57316.0,143.9434,144.1242,143.8314,144.0725,57316.0
2017-07-20 09:30:00,167.18,167.97,167.15,167.15,9228.0,143.9606,144.6409,143.9348,143.9348,9228.0
2017-07-20 09:35:00,167.45,167.46,166.73,166.84,2937.0,144.1931,144.2017,143.5731,143.6678,2937.0
2017-07-20 09:40:00,166.96,166.99,166.58,166.72,5773.0,143.7712,143.797,143.4439,143.5645,5773.0
2017-07-20 09:45:00,166.68,166.69,166.31,166.31,5191.0,143.53,143.5387,143.2114,143.2114,5191.0
2017-07-20 09:50:00,166.29,166.43,166.01,166.34,3006.0,143.1942,143.3148,142.9531,143.2373,3006.0
2017-07-20 09:55:00,166.44,166.68,166.37,166.37,4000.0,143.3234,143.53,143.2631,143.2631,4000.0
2017-07-20 10:00:00,166.64,166.64,166.33,166.33,2324.0,143.4956,143.4956,143.2287,143.2287,2324.0
2017-07-20 10:05:00,166.41,166.47,166.19,166.39,9596.0,143.2975,143.3492,143.1081,143.2803,9596.0
2017-07-20 10:10:00,166.43,166.62,166.39,166.55,4524.0,143.3148,143.4784,143.2803,143.4181,4524.0
2017-07-20 10:15:00,166.55,166.81,166.45,166.54,8707.0,143.4181,143.642,143.332,143.4095,8707.0
2017-07-20 10:20:00,166.48,166.88,166.45,166.64,15798.0,143.3578,143.7023,143.332,143.4956,15798.0
2017-07-20 10:25:00,166.57,166.57,166.26,166.31,4510.0,143.4353,143.4353,143.1684,143.2114,4510.0
2017-07-20 10:30:00,166.45,166.45,165.94,166.07,4562.0,143.332,143.332,142.8928,143.0048,4562.0
2017-07-20 10:35:00,165.96,165.99,165.76,165.85,2056.0,142.91,142.9359,142.7378,142.8153,2056.0
2017-07-20 10:40:00,165.85,165.96,165.67,165.74,5148.0,142.8153,142.91,142.6603,142.7206,5148.0
2017-07-20 10:45:00,165.68,166.03,165.63,165.8,4387.0,142.6689,142.9703,142.6259,142.7723,4387.0
2017-07-20 10:50:00,165.83,166.07,165.68,166.06,1800.0,142.7981,143.0048,142.6689,142.9962,1800.0
2017-07-20 10:55:00,166.02,166.3,165.92,166.28,7501.0,142.9617,143.2028,142.8756,143.1856,7501.0
2017-07-20 11:00:00,166.2,166.64,166.16,166.61,3510.0,143.1167,143.4956,143.0823,143.4698,3510.0
2017-07-20 11:05:00,166.55,167.15,166.49,166.93,31099.0,143.4181,143.9348,143.3664,143.7453,31099.0
2017-07-20 11:10:00,166.8,167.0,166.67,166.99,8045.0,143.6334,143.8056,143.5214,143.797,8045.0
2017-07-20 11:15:00,166.99,167.04,166.63,166.64,4638.0,143.797,143.84,143.487,143.4956,4638.0
2017-07-20 11:20:00,166.64,166.91,166.64,166.66,4215.0,143.4956,143.7281,143.4956,143.5128,4215.0
2017-07-20 11:25:00,166.72,166.72,166.54,166.7,2200.0,143.5645,143.5645,143.4095,143.5473,2200.0
2017-07-20 11:30:00,166.72,166.72,166.5,166.61,9436.0,143.5645,143.5645,143.375,143.4698,9436.0
2017-07-20 11:35:00,166.63,166.66,166.45,166.62,4050.0,143.487,143.5128,143.332,143.4784,4050.0
2017-07-20 11:40:00,166.63,166.78,166.5,166.71,2967.0,143.487,143.6162,143.375,143.5559,2967.0
2017-07-20 11:45:00,166.68,166.85,166.64,166.83,2130.0,143.53,143.6764,143.4956,143.6592,2130.0
2017-07-20 11:50:00,166.78,166.83,166.71,166.8,2800.0,143.6162,143.6592,143.5559,143.6334,2800.0
2017-07-20 11:55:00,166.77,166.85,166.71,166.83,2300.0,143.6075,143.6764,143.5559,143.6592,2300.0
2017-07-20 12:00:00,166.76,166.79,166.5,166.62,5400.0,143.5989,143.6248,143.375,143.4784,5400.0
2017-07-20 12:05:00,166.62,166.75,166.59,166.68,2416.0,143.4784,143.5903,143.4525,143.53,2416.0
2017-07-20 12:10:00,166.67,166.96,166.63,166.96,3006.0,143.5214,143.7712,143.487,143.7712,3006.0
2017-07-20 12:15:00,166.95,167.06,166.93,167.06,2700.0,143.7625,143.8573,143.7453,143.8573,2700.0
2017-07-20 12:20:00,166.96,167.11,166.88,167.0,3500.0,143.7712,143.9003,143.7023,143.8056,3500.0
2017-07-20 12:25:00,167.02,167.05,166.93,166.93,2300.0,143.8228,143.8487,143.7453,143.7453,2300.0
2017-07-20 12:30:00,166.93,167.2,166.93,167.2,5315.0,143.7453,143.9778,143.7453,143.9778,5315.0
2017-07-20 12:35:00,167.26,167.31,167.17,167.17,2280.0,144.0295,144.0725,143.952,143.952,2280.0
2017-07-20 12:40:00,167.11,167.11,166.99,167.0,1500.0,143.9003,143.9003,143.797,143.8056,1500.0
2017-07-20 12:45:00,166.98,167.09,166.98,167.09,2598.0,143.7884,143.8831,143.7884,143.8831,2598.0
2017-07-20 12:50:00,167.08,167.14,167.02,167.13,2500.0,143.8745,143.9262,143.8228,143.9175,2500.0
2017-07-20 12:55:00,167.13,167.13,167.06,167.1,700.0,143.9175,143.9175,143.8573,143.8917,700.0
2017-07-20 13:00:00,167.1,167.18,167.09,167.18,3305.0,143.8917,143.9606,143.8831,143.9606,3305.0
2017-07-20 13:05:00,167.12,167.17,167.08,167.17,2955.0,143.9089,143.952,143.8745,143.952,2955.0
2017-07-20 13:10:00,167.13,167.16,167.1,167.15,500.0,143.9175,143.9434,143.8917,143.9348,500.0
2017-07-20 13:15:00,167.16,167.22,167.15,167.18,1500.0,143.9434,143.995,143.9348,143.9606,1500.0
2017-07-20 13:20:00,167.22,167.26,167.22,167.26,900.0,143.995,144.0295,143.995,144.0295,900.0
2017-07-20 13:25:00,167.27,167.31,167.19,167.26,2182.0,144.0381,144.0725,143.9692,144.0295,2182.0
2017-07-20 13:30:00,167.19,167.25,167.16,167.21,3599.0,143.9692,144.0209,143.9434,143.9864,3599.0
2017-07-20 13:35:00,167.16,167.25,167.15,167.17,3600.0,143.9434,144.0209,143.9348,143.952,3600.0
2017-07-20 13:40:00,167.2,167.2,167.14,167.14,599.0,143.9778,143.9778,143.9262,143.9262,599.0
2017-07-20 13:45:00,167.13,167.13,166.94,166.94,3672.0,143.9175,143.9175,143.7539,143.7539,3672.0
2017-07-20 13:50:00,166.92,166.98,166.9,166.9,1361.0,143.7367,143.7884,143.7195,143.7195,1361.0
2017-07-20 13:55:00,166.91,166.95,166.85,166.88,3500.0,143.7281,143.7625,143.6764,143.7023,3500.0
2017-07-20 14:00:00,166.89,166.94,166.87,166.92,3216.0,143.7109,143.7539,143.6937,143.7367,3216.0
2017-07-20 14:05:00,166.96,167.13,166.95,167.12,3900.0,143.7712,143.9175,143.7625,143.9089,3900.0
2017-07-20 14:10:00,167.11,167.11,167.03,167.11,2800.0,143.9003,143.9003,143.8314,143.9003,2800.0
2017-07-20 14:15:00,167.05,167.05,166.94,166.99,4401.0,143.8487,143.8487,143.7539,143.797,4401.0
2017-07-20 14:20:00,167.02,167.07,167.02,167.07,1912.0,143.8228,143.8659,143.8228,143.8659,1912.0
2017-07-20 14:25:00,167.02,167.07,166.9,166.9,5470.0,143.8228,143.8659,143.7195,143.7195,5470.0
2017-07-20 14:30:00,166.93,166.95,166.88,166.92,1601.0,143.7453,143.7625,143.7023,143.7367,1601.0
2017-07-20 14:35:00,166.94,166.96,166.84,166.92,6501.0,143.7539,143.7712,143.6678,143.7367,6501.0
2017-07-20 14:40:00,166.93,167.05,166.93,166.94,3846.0,143.7453,143.8487,143.7453,143.7539,3846.0
2017-07-20 14:45:00,166.93,167.31,166.93,167.2,30908.0,143.7453,144.0725,143.7453,143.9778,30908.0
2017-07-20 14:50:00,167.15,167.27,167.15,167.23,5300.0,143.9348,144.0381,143.9348,144.0037,5300.0
2017-07-20 14:55:00,167.23,167.24,167.14,167.21,6715.0,144.0037,144.0123,143.9262,143.9864,6715.0
2017-07-20 15:00:00,167.25,167.25,167.12,167.18,2745.0,144.0209,144.0209,143.9089,143.9606,2745.0
2017-07-20 15:05:00,167.19,167.32,167.14,167.31,6690.0,143.9692,144.0812,143.9262,144.0725,6690.0
2017-07-20 15:10:00,167.29,167.56,167.29,167.41,15544.0,144.0553,144.2878,144.0553,144.1587,15544.0
2017-07-20 15:15:00,167.4,167.45,167.24,167.33,16367.0,144.15,144.1931,144.0123,144.0898,16367.0
2017-07-20 15:20:00,167.38,167.45,167.06,167.09,8579.0,144.1328,144.1931,143.8573,143.8831,8579.0
2017-07-20 15:25:00,167.06,167.2,167.06,167.14,5037.0,143.8573,143.9778,143.8573,143.9262,5037.0
2017-07-20 15:30:00,167.15,167.15,167.03,167.1,11491.0,143.9348,143.9348,143.8314,143.8917,11491.0
2017-07-20 15:35:00,167.07,167.1,166.95,166.95,12548.0,143.8659,143.8917,143.7625,143.7625,12548.0
2017-07-20 15:40:00,166.93,166.96,166.8,166.82,8718.0,143.7453,143.7712,143.6334,143.6506,8718.0
2017-07-20 15:45:00,166.79,166.85,166.67,166.83,17403.0,143.6248,143.6764,143.5214,143.6592,17403.0
2017-07-20 15:50:00,166.82,166.98,166.79,166.98,20094.0,143.6506,143.7884,143.6248,143.7884,20094.0
2017-07-20 15:55:00,166.96,166.97,166.74,166.82,49722.0,143.7712,143.7798,143.5817,143.6506,49722.0
2017-07-21 09:30:00,165.96,166.63,165.34,165.51,40358.0,142.91,143.487,142.3762,142.5225,40358.0
2017-07-21 09:35:00,165.5,165.57,165.31,165.53,7030.0,142.5139,142.5742,142.3503,142.5398,7030.0
2017-07-21 09:40:00,165.54,165.54,165.07,165.22,5629.0,142.5484,142.5484,142.1437,142.2728,5629.0
2017-07-21 09:45:00,165.1,165.36,165.0,165.33,7088.0,142.1695,142.3934,142.0834,142.3675,7088.0
2017-07-21 09:50:00,165.33,165.49,165.27,165.33,6645.0,142.3675,142.5053,142.3159,142.3675,6645.0
2017-07-21 09:55:00,165.28,165.28,165.0,165.0,10248.0,142.3245,142.3245,142.0834,142.0834,10248.0
2017-07-21 10:00:00,165.0,165.06,164.57,164.57,7811.0,142.0834,142.135,141.7131,141.7131,7811.0
2017-07-21 10:05:00,164.6,164.6,164.28,164.49,8798.0,141.7389,141.7389,141.4634,141.6442,8798.0
2017-07-21 10:10:00,164.51,164.61,164.42,164.6,7800.0,141.6614,141.7475,141.5839,141.7389,7800.0
2017-07-21 10:15:00,164.49,164.5,164.19,164.19,5540.0,141.6442,141.6528,141.3859,141.3859,5540.0
2017-07-21 10:20:00,164.19,164.36,164.12,164.13,6900.0,141.3859,141.5323,141.3256,141.3342,6900.0
2017-07-21 10:25:00,164.19,164.43,164.07,164.42,10694.0,141.3859,141.5925,141.2825,141.5839,10694.0
2017-07-21 10:30:00,164.39,164.66,164.36,164.57,16906.0,141.5581,141.7906,141.5323,141.7131,16906.0
2017-07-21 10:35:00,164.64,164.72,164.53,164.61,7484.0,141.7734,141.8423,141.6787,141.7475,7484.0
2017-07-21 10:40:00,164.64,164.64,164.48,164.52,8900.0,141.7734,141.7734,141.6356,141.67,8900.0
2017-07-21 10:45:00,164.56,164.56,164.16,164.16,5001.0,141.7045,141.7045,141.36,141.36,5001.0
2017-07-21 10:50:00,164.19,164.27,164.07,164.23,3178.0,141.3859,141.4548,141.2825,141.4203,3178.0
2017-07-21 10:55:00,164.17,164.29,164.02,164.16,4156.0,141.3687,141.472,141.2395,141.36,4156.0
2017-07-21 11:00:00,164.11,164.13,163.93,164.0,6563.0,141.317,141.3342,141.162,141.2223,6563.0
2017-07-21 11:05:00,163.99,164.19,163.96,164.07,3110.0,141.2137,141.3859,141.1878,141.2825,3110.0
2017-07-21 11:10:00,164.15,164.21,164.12,164.18,1725.0,141.3514,141.4031,141.3256,141.3773,1725.0
2017-07-21 11:15:00,164.21,164.36,164.18,164.32,2103.0,141.4031,141.5323,141.3773,141.4978,2103.0
2017-07-21 11:20:00,164.46,164.56,164.41,164.49,9147.0,141.6184,141.7045,141.5753,141.6442,9147.0
2017-07-21 11:25:00,164.44,164.57,164.4,164.5,4231.0,141.6012,141.7131,141.5667,141.6528,4231.0
2017-07-21 11:30:00,164.51,164.54,164.43,164.51,3152.0,141.6614,141.6873,141.5925,141.6614,3152.0
2017-07-21 11:35:00,164.51,164.53,164.46,164.5,1700.0,141.6614,141.6787,141.6184,141.6528,1700.0
2017-07-21 11:40:00,164.51,164.56,164.46,164.56,4522.0,141.6614,141.7045,141.6184,141.7045,4522.0
2017-07-21 11:45:00,164.56,164.57,164.48,164.48,1600.0,141.7045,141.7131,141.6356,141.6356,1600.0
2017-07-21 11:50:00,164.52,164.57,164.52,164.56,4227.0,141.67,141.7131,141.67,141.7045,4227.0
2017-07-21 11:55:00,164.53,164.56,164.48,164.49,2723.0,141.6787,141.7045,141.6356,141.6442,2723.0
2017-07-21 12:00:00,164.52,164.57,164.51,164.54,1000.0,141.67,141.7131,141.6614,141.6873,1000.0
2017-07-21 12:05:00,164.52,164.57,164.51,164.56,5740.0,141.67,141.7131,141.6614,141.7045,5740.0
2017-07-21 12:10:00,164.53,164.56,164.46,164.46,951.0,141.6787,141.7045,141.6184,141.6184,951.0
2017-07-21 12:15:00,164.54,164.56,164.5,164.5,1000.0,141.6873,141.7045,141.6528,141.6528,1000.0
2017-07-21 12:20:00,164.56,164.57,164.47,164.47,1449.0,141.7045,141.7131,141.627,141.627,1449.0
2017-07-21 12:25:00,164.56,164.57,164.46,164.56,2737.0,141.7045,141.7131,141.6184,141.7045,2737.0
2017-07-21 12:30:00,164.54,164.56,164.52,164.56,2238.0,141.6873,141.7045,141.67,141.7045,2238.0
2017-07-21 12:35:00,164.63,164.77,164.63,164.75,1713.0,141.7648,141.8853,141.7648,141.8681,1713.0
2017-07-21 12:40:00,164.76,164.76,164.76,164.76,100.0,141.8767,141.8767,141.8767,141.8767,100.0
2017-07-21 12:45:00,164.77,164.87,164.74,164.87,800.0,141.8853,141.9714,141.8595,141.9714,800.0
2017-07-21 12:50:00,164.88,164.94,164.85,164.85,1221.0,141.98,142.0317,141.9542,141.9542,1221.0
2017-07-21 12:55:00,164.83,164.93,164.83,164.93,1940.0,141.937,142.0231,141.937,142.0231,1940.0
2017-07-21 13:00:00,164.84,164.93,164.84,164.92,1500.0,141.9456,142.0231,141.9456,142.0145,1500.0
2017-07-21 13:05:00,164.92,164.99,164.88,164.99,2000.0,142.0145,142.0748,141.98,142.0748,2000.0
2017-07-21 13:10:00,165.0,165.03,164.99,165.02,1300.0,142.0834,142.1092,142.0748,142.1006,1300.0
2017-07-21 13:15:00,165.03,165.1,165.01,165.1,2400.0,142.1092,142.1695,142.092,142.1695,2400.0
2017-07-21 13:20:00,165.09,165.09,164.97,165.0,1440.0,142.1609,142.1609,142.0575,142.0834,1440.0
2017-07-21 13:25:00,165.02,165.14,164.98,165.09,2600.0,142.1006,142.2039,142.0662,142.1609,2600.0
2017-07-21 13:30:00,165.08,165.09,165.02,165.03,633.0,142.1523,142.1609,142.1006,142.1092,633.0
2017-07-21 13:35:00,164.96,164.96,164.82,164.85,3300.0,142.0489,142.0489,141.9284,141.9542,3300.0
2017-07-21 13:40:00,164.83,164.83,164.8,164.8,200.0,141.937,141.937,141.9112,141.9112,200.0
2017-07-21 13:45:00,164.76,164.85,164.73,164.78,9233.0,141.8767,141.9542,141.8509,141.8939,9233.0
2017-07-21 13:50:00,164.74,164.92,164.72,164.92,3000.0,141.8595,142.0145,141.8423,142.0145,3000.0
2017-07-21 13:55:00,164.99,164.99,164.86,164.9,1530.0,142.0748,142.0748,141.9628,141.9973,1530.0
2017-07-21 14:00:00,164.91,164.94,164.9,164.9,800.0,142.0059,142.0317,141.9973,141.9973,800.0
2017-07-21 14:05:00,164.87,164.91,164.82,164.85,3996.0,141.9714,142.0059,141.9284,141.9542,3996.0
2017-07-21 14:10:00,164.86,165.0,164.85,165.0,3255.0,141.9628,142.0834,141.9542,142.0834,3255.0
2017-07-21 14:15:00,164.92,165.06,164.86,165.06,8371.0,142.0145,142.135,141.9628,142.135,8371.0
2017-07-21 14:20:00,165.09,165.11,165.03,165.04,400.0,142.1609,142.1781,142.1092,142.1178,400.0
2017-07-21 14:25:00,165.03,165.1,165.03,165.06,1464.0,142.1092,142.1695,142.1092,142.135,1464.0
2017-07-21 14:30:00,165.05,165.19,165.05,165.11,2247.0,142.1264,142.247,142.1264,142.1781,2247.0
2017-07-21 14:35:00,165.13,165.18,165.1,165.15,2000.0,142.1953,142.2384,142.1695,142.2125,2000.0
2017-07-21 14:40:00,165.17,165.17,165.07,165.07,557.0,142.2298,142.2298,142.1437,142.1437,557.0
2017-07-21 14:45:00,165.12,165.18,165.08,165.13,4438.0,142.1867,142.2384,142.1523,142.1953,4438.0
2017-07-21 14:50:00,165.15,165.16,165.13,165.15,2500.0,142.2125,142.2212,142.1953,142.2125,2500.0
2017-07-21 14:55:00,165.16,165.16,165.08,165.08,2908.0,142.2212,142.2212,142.1523,142.1523,2908.0
2017-07-21 15:00:00,165.12,165.2,165.06,165.13,6468.0,142.1867,142.2556,142.135,142.1953,6468.0
2017-07-21 15:05:00,165.14,165.16,165.05,165.05,1100.0,142.2039,142.2212,142.1264,142.1264,1100.0
2017-07-21 15:10:00,165.04,165.05,165.0,165.04,4247.0,142.1178,142.1264,142.0834,142.1178,4247.0
2017-07-21 15:15:00,165.0,165.05,164.97,164.97,3227.0,142.0834,142.1264,142.0575,142.0575,3227.0
2017-07-21 15:20:00,165.0,165.02,164.97,164.99,2364.0,142.0834,142.1006,142.0575,142.0748,2364.0
2017-07-21 15:25:00,164.97,165.01,164.91,164.92,3627.0,142.0575,142.092,142.0059,142.0145,3627.0
2017-07-21 15:30:00,164.92,165.03,164.92,165.03,5847.0,142.0145,142.1092,142.0145,142.1092,5847.0
2017-07-21 15:35:00,165.03,165.07,165.02,165.03,3731.0,142.1092,142.1437,142.1006,142.1092,3731.0
2017-07-21 15:40:00,165.03,165.1,165.03,165.08,7272.0,142.1092,142.1695,142.1092,142.1523,7272.0
2017-07-21 15:45:00,165.08,165.09,165.01,165.07,14386.0,142.1523,142.1609,142.092,142.1437,14386.0
2017-07-21 15:50:00,165.08,165.17,165.04,165.14,19206.0,142.1523,142.2298,142.1178,142.2039,19206.0
2017-07-21 15:55:00,165.11,165.12,164.95,165.12,54108.0,142.1781,142.1867,142.0403,142.1867,54108.0
2017-07-24 09:30:00,165.24,165.47,165.05,165.2,15906.0,142.29,142.4881,142.1264,142.2556,15906.0
2017-07-24 09:35:00,165.13,165.2,164.68,164.91,7216.0,142.1953,142.2556,141.8078,142.0059,7216.0
2017-07-24 09:40:00,164.92,165.15,164.81,165.02,5236.0,142.0145,142.2125,141.9198,142.1006,5236.0
2017-07-24 09:45:00,164.89,165.09,164.65,164.98,8950.0,141.9887,142.1609,141.782,142.0662,8950.0
2017-07-24 09:50:00,165.04,165.14,164.76,164.92,16711.0,142.1178,142.2039,141.8767,142.0145,16711.0
2017-07-24 09:55:00,164.91,165.02,164.84,164.84,29020.0,142.0059,142.1006,141.9456,141.9456,29020.0
2017-07-24 10:00:00,164.83,165.05,164.82,165.05,8553.0,141.937,142.1264,141.9284,142.1264,8553.0
2017-07-24 10:05:00,164.99,164.99,164.2,164.31,17852.0,142.0748,142.0748,141.3945,141.4892,17852.0
2017-07-24 10:10:00,164.35,164.36,164.14,164.2,7392.0,141.5237,141.5323,141.3428,141.3945,7392.0
2017-07-24 10:15:00,164.21,164.53,164.2,164.37,3300.0,141.4031,141.6787,141.3945,141.5409,3300.0
2017-07-24 10:20:00,164.36,164.39,164.2,164.2,2296.0,141.5323,141.5581,141.3945,141.3945,2296.0
2017-07-24 10:25:00,164.19,164.2,163.63,163.91,6544.0,141.3859,141.3945,140.9037,141.1448,6544.0
2017-07-24 10:30:00,163.94,163.94,163.67,163.88,9680.0,141.1706,141.1706,140.9381,141.1189,9680.0
2017-07-24 10:35:00,164.0,164.0,163.89,163.9,1300.0,141.2223,141.2223,141.1275,141.1362,1300.0
2017-07-24 10:40:00,163.92,164.14,163.92,163.99,9871.0,141.1534,141.3428,141.1534,141.2137,9871.0
2017-07-24 10:45:00,164.04,164.19,163.99,163.99,10270.0,141.2567,141.3859,141.2137,141.2137,10270.0
2017-07-24 10:50:00,164.01,164.03,163.87,163.87,6360.0,141.2309,141.2481,141.1103,141.1103,6360.0
2017-07-24 10:55:00,163.84,164.01,163.6,163.69,7640.0,141.0845,141.2309,140.8778,140.9553,7640.0
2017-07-24 11:00:00,163.69,163.78,163.65,163.77,11389.0,140.9553,141.0328,140.9209,141.0242,11389.0
2017-07-24 11:05:00,163.75,164.03,163.71,163.99,7236.0,141.007,141.2481,140.9725,141.2137,7236.0
2017-07-24 11:10:00,163.98,164.0,163.88,163.94,7085.0,141.205,141.2223,141.1189,141.1706,7085.0
2017-07-24 11:15:00,163.91,163.97,163.84,163.92,5420.0,141.1448,141.1964,141.0845,141.1534,5420.0
2017-07-24 11:20:00,163.88,163.89,163.81,163.84,4910.0,141.1189,141.1275,141.0587,141.0845,4910.0
2017-07-24 11:25:00,163.87,164.02,163.84,164.01,8377.0,141.1103,141.2395,141.0845,141.2309,8377.0
2017-07-24 11:30:00,164.0,164.16,163.96,164.13,6267.0,141.2223,141.36,141.1878,141.3342,6267.0
2017-07-24 11:35:00,164.16,164.16,163.96,164.03,7898.0,141.36,141.36,141.1878,141.2481,7898.0
2017-07-24 11:40:00,164.05,164.1,164.0,164.0,3300.0,141.2653,141.3084,141.2223,141.2223,3300.0
2017-07-24 11:45:00,164.0,164.2,164.0,164.12,9371.0,141.2223,141.3945,141.2223,141.3256,9371.0
2017-07-24 11:50:00,164.15,164.16,164.07,164.1,3701.0,141.3514,141.36,141.2825,141.3084,3701.0
2017-07-24 11:55:00,164.09,164.23,164.08,164.16,4100.0,141.2998,141.4203,141.2912,141.36,4100.0
2017-07-24 12:00:00,164.18,164.18,164.08,164.12,5537.0,141.3773,141.3773,141.2912,141.3256,5537.0
2017-07-24 12:05:00,164.13,164.17,164.07,164.12,6900.0,141.3342,141.3687,141.2825,141.3256,6900.0
2017-07-24 12:10:00,164.12,164.15,164.08,164.13,4731.0,141.3256,141.3514,141.2912,141.3342,4731.0
2017-07-24 12:15:00,164.11,164.14,163.98,163.98,5637.0,141.317,141.3428,141.205,141.205,5637.0
2017-07-24 12:20:00,163.98,164.03,163.94,163.98,4120.0,141.205,141.2481,141.1706,141.205,4120.0
2017-07-24 12:25:00,163.94,163.97,163.91,163.95,4811.0,141.1706,141.1964,141.1448,141.1792,4811.0
2017-07-24 12:30:00,163.97,164.05,163.97,164.0,3164.0,141.1964,141.2653,141.1964,141.2223,3164.0
2017-07-24 12:35:00,163.99,164.17,163.99,164.13,7344.0,141.2137,141.3687,141.2137,141.3342,7344.0
2017-07-24 12:40:00,164.1,164.12,163.97,164.12,3602.0,141.3084,141.3256,141.1964,141.3256,3602.0
2017-07-24 12:45:00,164.14,164.37,164.14,164.37,2300.0,141.3428,141.5409,141.3428,141.5409,2300.0
2017-07-24 12:50:00,164.31,164.34,164.25,164.34,2700.0,141.4892,141.515,141.4375,141.515,2700.0
2017-07-24 12:55:00,164.29,164.37,164.25,164.32,3830.0,141.472,141.5409,141.4375,141.4978,3830.0
2017-07-24 13:00:00,164.33,164.33,164.27,164.29,2100.0,141.5064,141.5064,141.4548,141.472,2100.0
2017-07-24 13:05:00,164.36,164.38,164.32,164.33,2434.0,141.5323,141.5495,141.4978,141.5064,2434.0
2017-07-24 13:10:00,164.38,164.42,164.36,164.37,1238.0,141.5495,141.5839,141.5323,141.5409,1238.0
2017-07-24 13:15:00,164.35,164.36,164.22,164.22,3097.0,141.5237,141.5323,141.4117,141.4117,3097.0
2017-07-24 13:20:00,164.27,164.29,164.19,164.24,3025.0,141.4548,141.472,141.3859,141.4289,3025.0
2017-07-24 13:25:00,164.21,164.21,164.0,164.02,13895.0,141.4031,141.4031,141.2223,141.2395,13895.0
2017-07-24 13:30:00,164.05,164.08,163.95,163.97,8416.0,141.2653,141.2912,141.1792,141.1964,8416.0
2017-07-24 13:35:00,164.0,164.06,163.92,163.93,4700.0,141.2223,141.2739,141.1534,141.162,4700.0
2017-07-24 13:40:00,163.97,164.0,163.93,163.99,4257.0,141.1964,141.2223,141.162,141.2137,4257.0
2017-07-24 13:45:00,163.99,164.02,163.95,163.98,5420.0,141.2137,141.2395,141.1792,141.205,5420.0
2017-07-24 13:50:00,163.99,164.01,163.91,163.91,1464.0,141.2137,141.2309,141.1448,141.1448,1464.0
2017-07-24 13:55:00,163.95,163.95,163.88,163.89,5000.0,141.1792,141.1792,141.1189,141.1275,5000.0
2017-07-24 14:00:00,163.96,164.04,163.95,164.0,5027.0,141.1878,141.2567,141.1792,141.2223,5027.0
2017-07-24 14:05:00,163.99,164.04,163.97,164.01,8581.0,141.2137,141.2567,141.1964,141.2309,8581.0
2017-07-24 14:10:00,164.0,164.07,164.0,164.06,11084.0,141.2223,141.2825,141.2223,141.2739,11084.0
2017-07-24 14:15:00,164.08,164.13,164.05,164.09,9567.0,141.2912,141.3342,141.2653,141.2998,9567.0
2017-07-24 14:20:00,164.08,164.13,164.03,164.08,6052.0,141.2912,141.3342,141.2481,141.2912,6052.0
2017-07-24 14:25:00,164.09,164.11,163.94,163.96,5069.0,141.2998,141.317,141.1706,141.1878,5069.0
2017-07-24 14:30:00,164.01,164.36,164.01,164.36,4363.0,141.2309,141.5323,141.2309,141.5323,4363.0
2017-07-24 14:35:00,164.37,164.37,164.28,164.3,1400.0,141.5409,141.5409,141.4634,141.4806,1400.0
2017-07-24 14:40:00,164.31,164.31,164.17,164.2,5371.0,141.4892,141.4892,141.3687,141.3945,5371.0
2017-07-24 14:45:00,164.2,164.23,164.18,164.18,1762.0,141.3945,141.4203,141.3773,141.3773,1762.0
2017-07-24 14:50:00,164.18,164.28,164.17,164.26,4960.0,141.3773,141.4634,141.3687,141.4462,4960.0
2017-07-24 14:55:00,164.28,164.34,164.18,164.2,4616.0,141.4634,141.515,141.3773,141.3945,4616.0
2017-07-24 15:00:00,164.23,164.32,164.2,164.28,4529.0,141.4203,141.4978,141.3945,141.4634,4529.0
2017-07-24 15:05:00,164.3,164.33,164.26,164.33,4855.0,141.4806,141.5064,141.4462,141.5064,4855.0
2017-07-24 15:10:00,164.33,164.33,164.22,164.22,3900.0,141.5064,141.5064,141.4117,141.4117,3900.0
2017-07-24 15:15:00,164.24,164.24,164.17,164.17,7083.0,141.4289,141.4289,141.3687,141.3687,7083.0
2017-07-24 15:20:00,164.19,164.23,164.16,164.2,7169.0,141.3859,141.4203,141.36,141.3945,7169.0
2017-07-24 15:25:00,164.21,164.3,164.18,164.24,6609.0,141.4031,141.4806,141.3773,141.4289,6609.0
2017-07-24 15:30:00,164.24,164.3,164.16,164.16,8574.0,141.4289,141.4806,141.36,141.36,8574.0
2017-07-24 15:35:00,164.17,164.29,164.17,164.21,9874.0,141.3687,141.472,141.3687,141.4031,9874.0
2017-07-24 15:40:00,164.22,164.31,164.16,164.26,12419.0,141.4117,141.4892,141.36,141.4462,12419.0
2017-07-24 15:45:00,164.29,164.32,164.12,164.13,19846.0,141.472,141.4978,141.3256,141.3342,19846.0
2017-07-24 15:50:00,164.12,164.14,163.92,163.92,39922.0,141.3256,141.3428,141.1534,141.1534,39922.0
2017-07-24 15:55:00,163.9,164.04,163.87,163.97,71296.0,141.1362,141.2567,141.1103,141.1964,71296.0
2017-07-25 09:30:00,166.31,166.31,165.27,165.8,24900.0,143.2114,143.2114,142.3159,142.7723,24900.0
2017-07-25 09:35:00,165.8,166.28,165.52,166.06,25057.0,142.7723,143.1856,142.5312,142.9962,25057.0
2017-07-25 09:40:00,165.96,166.03,165.04,165.3,6470.0,142.91,142.9703,142.1178,142.3417,6470.0
2017-07-25 09:45:00,165.25,165.32,164.87,164.9,18437.0,142.2987,142.3589,141.9714,141.9973,18437.0
2017-07-25 09:50:00,165.07,165.1,164.72,164.78,18123.0,142.1437,142.1695,141.8423,141.8939,18123.0
2017-07-25 09:55:00,164.7,164.8,164.3,164.36,10396.0,141.825,141.9112,141.4806,141.5323,10396.0
2017-07-25 10:00:00,164.37,164.46,162.93,163.06,24689.0,141.5409,141.6184,140.3009,140.4128,24689.0
2017-07-25 10:05:00,163.1,163.21,162.64,162.64,22299.0,140.4473,140.542,140.0512,140.0512,22299.0
2017-07-25 10:10:00,162.64,162.73,161.9,161.9,15626.0,140.0512,140.1287,139.4139,139.4139,15626.0
2017-07-25 10:15:00,161.82,162.6,161.77,162.53,10419.0,139.345,140.0167,139.302,139.9564,10419.0
2017-07-25 10:20:00,162.53,163.49,162.53,163.46,6371.0,139.9564,140.7831,139.9564,140.7573,6371.0
2017-07-25 10:25:00,163.48,163.65,163.31,163.65,4405.0,140.7745,140.9209,140.6281,140.9209,4405.0
2017-07-25 10:30:00,163.64,163.72,163.47,163.47,5942.0,140.9123,140.9812,140.7659,140.7659,5942.0
2017-07-25 10:35:00,163.43,163.61,163.32,163.32,7704.0,140.7314,140.8864,140.6367,140.6367,7704.0
2017-07-25 10:40:00,163.39,163.42,163.22,163.28,6508.0,140.697,140.7228,140.5506,140.6023,6508.0
2017-07-25 10:45:00,163.28,163.28,163.06,163.08,9100.0,140.6023,140.6023,140.4128,140.43,9100.0
2017-07-25 10:50:00,163.1,163.41,162.88,163.36,7470.0,140.4473,140.7142,140.2578,140.6712,7470.0
2017-07-25 10:55:00,163.32,163.38,163.11,163.17,8417.0,140.6367,140.6884,140.4559,140.5075,8417.0
2017-07-25 11:00:00,163.18,163.4,163.1,163.34,7500.0,140.5162,140.7056,140.4473,140.6539,7500.0
2017-07-25 11:05:00,163.37,163.91,163.33,163.8,14799.0,140.6798,141.1448,140.6453,141.05,14799.0
2017-07-25 11:10:00,163.87,163.89,163.71,163.88,5588.0,141.1103,141.1275,140.9725,141.1189,5588.0
2017-07-25 11:15:00,163.91,164.09,163.81,164.04,10100.0,141.1448,141.2998,141.0587,141.2567,10100.0
2017-07-25 11:20:00,163.99,164.02,163.67,163.67,5545.0,141.2137,141.2395,140.9381,140.9381,5545.0
2017-07-25 11:25:00,163.72,163.91,163.68,163.91,5475.0,140.9812,141.1448,140.9467,141.1448,5475.0
2017-07-25 11:30:00,163.83,163.85,163.7,163.74,7373.0,141.0759,141.0931,140.9639,140.9984,7373.0
2017-07-25 11:35:00,163.7,164.02,163.7,163.87,13763.0,140.9639,141.2395,140.9639,141.1103,13763.0
2017-07-25 11:40:00,163.92,163.94,163.79,163.83,1900.0,141.1534,141.1706,141.0414,141.0759,1900.0
2017-07-25 11:45:00,163.79,164.01,163.79,164.0,4915.0,141.0414,141.2309,141.0414,141.2223,4915.0
2017-07-25 11:50:00,164.0,164.21,163.9,163.9,5874.0,141.2223,141.4031,141.1362,141.1362,5874.0
2017-07-25 11:55:00,163.91,164.06,163.84,163.84,3800.0,141.1448,141.2739,141.0845,141.0845,3800.0
2017-07-25 12:00:00,163.82,164.16,163.82,164.16,5200.0,141.0673,141.36,141.0673,141.36,5200.0
2017-07-25 12:05:00,164.09,164.22,164.06,164.13,3100.0,141.2998,141.4117,141.2739,141.3342,3100.0
2017-07-25 12:10:00,164.13,164.19,164.1,164.16,4740.0,141.3342,141.3859,141.3084,141.36,4740.0
2017-07-25 12:15:00,164.13,164.17,164.04,164.06,6032.0,141.3342,141.3687,141.2567,141.2739,6032.0
2017-07-25 12:20:00,164.04,164.05,163.85,163.87,10952.0,141.2567,141.2653,141.0931,141.1103,10952.0
2017-07-25 12:25:00,163.86,163.95,163.75,163.78,7820.0,141.1017,141.1792,141.007,141.0328,7820.0
2017-07-25 12:30:00,163.75,163.8,163.58,163.58,9508.0,141.007,141.05,140.8606,140.8606,9508.0
2017-07-25 12:35:00,163.59,163.67,163.42,163.42,14540.0,140.8692,140.9381,140.7228,140.7228,14540.0
2017-07-25 12:40:00,163.46,163.52,163.45,163.52,9269.0,140.7573,140.8089,140.7487,140.8089,9269.0
2017-07-25 12:45:00,163.5,163.52,163.48,163.5,8235.0,140.7917,140.8089,140.7745,140.7917,8235.0
2017-07-25 12:50:00,163.5,163.52,163.46,163.51,6111.0,140.7917,140.8089,140.7573,140.8003,6111.0
2017-07-25 12:55:00,163.55,163.63,163.5,163.51,6944.0,140.8348,140.9037,140.7917,140.8003,6944.0
2017-07-25 13:00:00,163.53,163.55,163.47,163.5,8002.0,140.8175,140.8348,140.7659,140.7917,8002.0
2017-07-25 13:05:00,163.47,163.53,163.47,163.52,3303.0,140.7659,140.8175,140.7659,140.8089,3303.0
2017-07-25 13:10:00,163.51,163.52,163.44,163.48,5420.0,140.8003,140.8089,140.74,140.7745,5420.0
2017-07-25 13:15:00,163.5,163.51,163.11,163.15,8124.0,140.7917,140.8003,140.4559,140.4903,8124.0
2017-07-25 13:20:00,163.18,163.19,163.12,163.16,5394.0,140.5162,140.5248,140.4645,140.4989,5394.0
2017-07-25 13:25:00,163.16,163.16,162.97,162.99,7082.0,140.4989,140.4989,140.3353,140.3525,7082.0
2017-07-25 13:30:00,163.03,163.16,163.02,163.11,8845.0,140.387,140.4989,140.3784,140.4559,8845.0
2017-07-25 13:35:00,163.11,163.12,163.07,163.11,7454.0,140.4559,140.4645,140.4214,140.4559,7454.0
2017-07-25 13:40:00,163.09,163.12,163.04,163.11,7953.0,140.4387,140.4645,140.3956,140.4559,7953.0
2017-07-25 13:45:00,163.11,163.12,163.06,163.09,7780.0,140.4559,140.4645,140.4128,140.4387,7780.0
2017-07-25 13:50:00,163.07,163.07,162.96,162.99,7332.0,140.4214,140.4214,140.3267,140.3525,7332.0
2017-07-25 13:55:00,162.97,162.97,162.92,162.94,4500.0,140.3353,140.3353,140.2923,140.3095,4500.0
2017-07-25 14:00:00,162.94,163.03,162.91,162.97,11181.0,140.3095,140.387,140.2837,140.3353,11181.0
2017-07-25 14:05:00,162.99,163.02,162.99,162.99,5463.0,140.3525,140.3784,140.3525,140.3525,5463.0
2017-07-25 14:10:00,163.0,163.01,162.9,162.9,10100.0,140.3612,140.3698,140.275,140.275,10100.0
2017-07-25 14:15:00,162.91,162.92,162.76,162.76,10105.0,140.2837,140.2923,140.1545,140.1545,10105.0
2017-07-25 14:20:00,162.8,162.84,162.77,162.78,7753.0,140.1889,140.2234,140.1631,140.1717,7753.0
2017-07-25 14:25:00,162.78,162.95,162.77,162.95,6209.0,140.1717,140.3181,140.1631,140.3181,6209.0
2017-07-25 14:30:00,162.99,163.1,162.97,162.99,11551.0,140.3525,140.4473,140.3353,140.3525,11551.0
2017-07-25 14:35:00,163.02,163.02,162.93,162.95,10617.0,140.3784,140.3784,140.3009,140.3181,10617.0
2017-07-25 14:40:00,162.97,162.97,162.9,162.93,8410.0,140.3353,140.3353,140.275,140.3009,8410.0
2017-07-25 14:45:00,162.91,163.0,162.8,163.0,12215.0,140.2837,140.3612,140.1889,140.3612,12215.0
2017-07-25 14:50:00,162.99,163.1,162.97,163.04,12509.0,140.3525,140.4473,140.3353,140.3956,12509.0
2017-07-25 14:55:00,163.05,163.08,163.01,163.04,9049.0,140.4042,140.43,140.3698,140.3956,9049.0
2017-07-25 15:00:00,163.05,163.07,162.93,162.93,18948.0,140.4042,140.4214,140.3009,140.3009,18948.0
2017-07-25 15:05:00,162.93,162.94,162.82,162.82,10712.0,140.3009,140.3095,140.2062,140.2062,10712.0
2017-07-25 15:10:00,162.84,162.92,162.83,162.85,10700.0,140.2234,140.2923,140.2148,140.232,10700.0
2017-07-25 15:15:00,162.86,162.96,162.84,162.88,9713.0,140.2406,140.3267,140.2234,140.2578,9713.0
2017-07-25 15:20:00,162.88,162.89,162.66,162.66,19085.0,140.2578,140.2664,140.0684,140.0684,19085.0
2017-07-25 15:25:00,162.68,162.68,162.54,162.59,17408.0,140.0856,140.0856,139.965,140.0081,17408.0
2017-07-25 15:30:00,162.59,162.76,162.45,162.49,35215.0,140.0081,140.1545,139.8875,139.922,35215.0
2017-07-25 15:35:00,162.52,162.6,162.48,162.56,31313.0,139.9478,140.0167,139.9134,139.9823,31313.0
2017-07-25 15:40:00,162.55,162.74,162.46,162.69,39128.0,139.9737,140.1373,139.8962,140.0942,39128.0
2017-07-25 15:45:00,162.72,163.14,162.65,163.14,26176.0,140.12,140.4817,140.0598,140.4817,26176.0
2017-07-25 15:50:00,163.11,163.53,163.11,163.49,30932.0,140.4559,140.8175,140.4559,140.7831,30932.0
2017-07-25 15:55:00,163.48,163.48,163.0,163.12,104028.0,140.7745,140.7745,140.3612,140.4645,104028.0
2017-07-26 09:30:00,158.49,161.76,158.0,158.75,106012.0,136.4775,139.2934,136.0556,136.7014,106012.0
2017-07-26 09:35:00,158.76,159.89,158.0,159.8,75780.0,136.71,137.6831,136.0556,137.6056,75780.0
2017-07-26 09:40:00,159.68,160.44,159.5,159.81,41193.0,137.5023,138.1567,137.3473,137.6142,41193.0
2017-07-26 09:45:00,159.92,159.97,159.51,159.55,89701.0,137.7089,137.752,137.3559,137.3903,89701.0
2017-07-26 09:50:00,159.59,160.88,159.13,160.88,48412.0,137.4248,138.5356,137.0287,138.5356,48412.0
2017-07-26 09:55:00,160.78,161.22,159.97,160.31,32088.0,138.4495,138.8284,137.752,138.0448,32088.0
2017-07-26 10:00:00,160.37,160.56,159.97,160.31,19969.0,138.0964,138.26,137.752,138.0448,19969.0
2017-07-26 10:05:00,160.31,160.46,159.53,159.61,22510.0,138.0448,138.1739,137.3731,137.442,22510.0
2017-07-26 10:10:00,159.6,160.3,159.51,159.95,17325.0,137.4334,138.0362,137.3559,137.7348,17325.0
2017-07-26 10:15:00,159.93,160.28,159.93,160.14,9435.0,137.7175,138.0189,137.7175,137.8984,9435.0
2017-07-26 10:20:00,160.19,160.63,160.09,160.43,38840.0,137.9414,138.3203,137.8553,138.1481,38840.0
2017-07-26 10:25:00,160.35,160.76,160.16,160.67,14473.0,138.0792,138.4323,137.9156,138.3548,14473.0
2017-07-26 10:30:00,160.72,160.73,160.37,160.37,22853.0,138.3978,138.4064,138.0964,138.0964,22853.0
2017-07-26 10:35:00,160.37,160.56,160.25,160.44,18644.0,138.0964,138.26,137.9931,138.1567,18644.0
2017-07-26 10:40:00,160.35,161.32,160.09,161.16,36558.0,138.0792,138.9145,137.8553,138.7767,36558.0
2017-07-26 10:45:00,161.19,161.21,161.05,161.05,5123.0,138.8025,138.8198,138.682,138.682,5123.0
2017-07-26 10:50:00,161.15,162.24,161.03,162.16,16167.0,138.7681,139.7067,138.6648,139.6378,16167.0
2017-07-26 10:55:00,161.95,162.18,161.48,161.48,38173.0,139.457,139.655,139.0523,139.0523,38173.0
2017-07-26 11:00:00,161.32,162.3,161.32,162.16,24499.0,138.9145,139.7584,138.9145,139.6378,24499.0
2017-07-26 11:05:00,162.16,162.53,162.04,162.53,23744.0,139.6378,139.9564,139.5345,139.9564,23744.0
2017-07-26 11:10:00,162.58,163.34,162.24,162.97,56072.0,139.9995,140.6539,139.7067,140.3353,56072.0
2017-07-26 11:15:00,162.92,164.35,162.92,163.45,42575.0,140.2923,141.5237,140.2923,140.7487,42575.0
2017-07-26 11:20:00,163.45,164.9,163.22,164.21,32055.0,140.7487,141.9973,140.5506,141.4031,32055.0
2017-07-26 11:25:00,164.21,164.46,164.01,164.27,14965.0,141.4031,141.6184,141.2309,141.4548,14965.0
2017-07-26 11:30:00,164.28,164.71,163.14,163.4,41347.0,141.4634,141.8337,140.4817,140.7056,41347.0
2017-07-26 11:35:00,163.14,163.53,162.94,162.95,14055.0,140.4817,140.8175,140.3095,140.3181,14055.0
2017-07-26 11:40:00,162.95,163.04,162.69,162.75,6485.0,140.3181,140.3956,140.0942,140.1459,6485.0
2017-07-26 11:45:00,162.75,163.24,162.55,163.11,18792.0,140.1459,140.5678,139.9737,140.4559,18792.0
2017-07-26 11:50:00,163.15,163.31,163.09,163.2,16525.0,140.4903,140.6281,140.4387,140.5334,16525.0
2017-07-26 11:55:00,163.17,163.39,163.15,163.39,10522.0,140.5075,140.697,140.4903,140.697,10522.0
2017-07-26 12:00:00,163.41,163.88,163.37,163.53,12952.0,140.7142,141.1189,140.6798,140.8175,12952.0
2017-07-26 12:05:00,163.52,163.52,163.17,163.26,5695.0,140.8089,140.8089,140.5075,140.585,5695.0
2017-07-26 12:10:00,163.22,163.27,163.1,163.17,8850.0,140.5506,140.5937,140.4473,140.5075,8850.0
2017-07-26 12:15:00,163.1,163.34,163.1,163.26,7258.0,140.4473,140.6539,140.4473,140.585,7258.0
2017-07-26 12:20:00,163.2,164.08,163.19,164.08,5715.0,140.5334,141.2912,140.5248,141.2912,5715.0
2017-07-26 12:25:00,163.97,164.06,163.47,163.79,18414.0,141.1964,141.2739,140.7659,141.0414,18414.0
2017-07-26 12:30:00,163.74,164.02,163.73,163.81,19453.0,140.9984,141.2395,140.9898,141.0587,19453.0
2017-07-26 12:35:00,163.78,163.85,163.54,163.69,17914.0,141.0328,141.0931,140.8262,140.9553,17914.0
2017-07-26 12:40:00,163.64,163.64,163.35,163.35,7103.0,140.9123,140.9123,140.6625,140.6625,7103.0
2017-07-26 12:45:00,163.35,163.7,163.35,163.39,9412.0,140.6625,140.9639,140.6625,140.697,9412.0
2017-07-26 12:50:00,163.41,163.41,163.27,163.4,6597.0,140.7142,140.7142,140.5937,140.7056,6597.0
2017-07-26 12:55:00,163.39,163.44,163.29,163.36,2499.0,140.697,140.74,140.6109,140.6712,2499.0
2017-07-26 13:00:00,163.3,163.41,163.3,163.35,5040.0,140.6195,140.7142,140.6195,140.6625,5040.0
2017-07-26 13:05:00,163.35,163.36,163.28,163.34,4866.0,140.6625,140.6712,140.6023,140.6539,4866.0
2017-07-26 13:10:00,163.34,163.65,163.32,163.65,11154.0,140.6539,140.9209,140.6367,140.9209,11154.0
2017-07-26 13:15:00,163.53,163.62,163.5,163.62,2903.0,140.8175,140.895,140.7917,140.895,2903.0
2017-07-26 13:20:00,163.56,163.88,163.52,163.72,8966.0,140.8434,141.1189,140.8089,140.9812,8966.0
2017-07-26 13:25:00,163.68,163.68,163.23,163.31,22993.0,140.9467,140.9467,140.5592,140.6281,22993.0
2017-07-26 13:30:00,163.15,163.15,162.73,162.86,6349.0,140.4903,140.4903,140.1287,140.2406,6349.0
2017-07-26 13:35:00,162.78,162.81,162.21,162.51,4886.0,140.1717,140.1975,139.6809,139.9392,4886.0
2017-07-26 13:40:00,162.52,162.59,162.24,162.53,10410.0,139.9478,140.0081,139.7067,139.9564,10410.0
2017-07-26 13:45:00,162.48,162.73,162.47,162.47,4879.0,139.9134,140.1287,139.9048,139.9048,4879.0
2017-07-26 13:50:00,162.49,162.5,162.35,162.38,4807.0,139.922,139.9306,139.8014,139.8273,4807.0
2017-07-26 13:55:00,162.4,162.5,162.31,162.38,8503.0,139.8445,139.9306,139.767,139.8273,8503.0
2017-07-26 14:00:00,162.49,162.8,162.42,162.71,10929.0,139.922,140.1889,139.8617,140.1114,10929.0
2017-07-26 14:05:00,162.67,162.73,162.55,162.69,10348.0,140.077,140.1287,139.9737,140.0942,10348.0
2017-07-26 14:10:00,162.69,162.73,162.63,162.65,5373.0,140.0942,140.1287,140.0425,140.0598,5373.0
2017-07-26 14:15:00,162.65,162.7,162.27,162.27,30334.0,140.0598,140.1028,139.7325,139.7325,30334.0
2017-07-26 14:20:00,162.2,162.4,162.15,162.4,5523.0,139.6723,139.8445,139.6292,139.8445,5523.0
2017-07-26 14:25:00,162.46,162.62,162.42,162.58,6100.0,139.8962,140.0339,139.8617,139.9995,6100.0
2017-07-26 14:30:00,162.62,162.65,162.51,162.65,7227.0,140.0339,140.0598,139.9392,140.0598,7227.0
2017-07-26 14:35:00,162.59,162.72,162.5,162.66,8060.0,140.0081,140.12,139.9306,140.0684,8060.0
2017-07-26 14:40:00,162.69,162.73,162.59,162.65,12316.0,140.0942,140.1287,140.0081,140.0598,12316.0
2017-07-26 14:45:00,162.67,162.68,162.43,162.51,10146.0,140.077,140.0856,139.8703,139.9392,10146.0
2017-07-26 14:50:00,162.53,162.58,162.35,162.42,7453.0,139.9564,139.9995,139.8014,139.8617,7453.0
2017-07-26 14:55:00,162.4,162.4,162.04,162.12,8395.0,139.8445,139.8445,139.5345,139.6034,8395.0
2017-07-26 15:00:00,162.1,162.32,162.07,162.32,16811.0,139.5862,139.7756,139.5603,139.7756,16811.0
2017-07-26 15:05:00,162.33,162.41,162.24,162.24,4720.0,139.7842,139.8531,139.7067,139.7067,4720.0
2017-07-26 15:10:00,162.24,162.24,161.8,161.8,24616.0,139.7067,139.7067,139.3278,139.3278,24616.0
2017-07-26 15:15:00,161.84,161.97,161.8,161.92,7251.0,139.3623,139.4742,139.3278,139.4312,7251.0
2017-07-26 15:20:00,161.93,162.25,161.92,162.23,16468.0,139.4398,139.7153,139.4312,139.6981,16468.0
2017-07-26 15:25:00,162.22,162.67,162.2,162.6,11809.0,139.6895,140.077,139.6723,140.0167,11809.0
2017-07-26 15:30:00,162.62,162.62,162.2,162.39,24367.0,140.0339,140.0339,139.6723,139.8359,24367.0
2017-07-26 15:35:00,162.39,162.39,162.33,162.34,14090.0,139.8359,139.8359,139.7842,139.7928,14090.0
2017-07-26 15:40:00,162.36,162.36,162.14,162.2,38113.0,139.81,139.81,139.6206,139.6723,38113.0
2017-07-26 15:45:00,162.18,162.72,162.13,162.64,42760.0,139.655,140.12,139.612,140.0512,42760.0
2017-07-26 15:50:00,162.69,162.9,162.57,162.9,39429.0,140.0942,140.275,139.9909,140.275,39429.0
2017-07-26 15:55:00,162.84,162.88,162.65,162.81,79408.0,140.2234,140.2578,140.0598,140.1975,79408.0
2017-07-27 09:30:00,163.47,164.47,163.28,164.42,23534.0,140.7659,141.627,140.6023,141.5839,23534.0
2017-07-27 09:35:00,164.42,165.02,164.23,164.96,27749.0,141.5839,142.1006,141.4203,142.0489,27749.0
2017-07-27 09:40:00,164.93,166.35,164.84,165.89,28527.0,142.0231,143.2459,141.9456,142.8498,28527.0
2017-07-27 09:45:00,165.82,166.37,165.79,166.1,24356.0,142.7895,143.2631,142.7637,143.0306,24356.0
2017-07-27 09:50:00,166.07,166.25,165.93,166.24,9869.0,143.0048,143.1598,142.8842,143.1512,9869.0
2017-07-27 09:55:00,166.19,166.71,166.11,166.31,17549.0,143.1081,143.5559,143.0392,143.2114,17549.0
2017-07-27 10:00:00,166.25,166.61,166.15,166.28,49764.0,143.1598,143.4698,143.0737,143.1856,49764.0
2017-07-27 10:05:00,166.24,166.24,165.39,165.9,45333.0,143.1512,143.1512,142.4192,142.8584,45333.0
2017-07-27 10:10:00,165.89,165.96,165.57,165.57,15089.0,142.8498,142.91,142.5742,142.5742,15089.0
2017-07-27 10:15:00,165.54,165.64,165.25,165.3,5842.0,142.5484,142.6345,142.2987,142.3417,5842.0
2017-07-27 10:20:00,165.33,165.33,164.73,165.07,14570.0,142.3675,142.3675,141.8509,142.1437,14570.0
2017-07-27 10:25:00,165.0,165.2,164.95,165.03,4240.0,142.0834,142.2556,142.0403,142.1092,4240.0
2017-07-27 10:30:00,165.03,165.03,164.42,164.61,6044.0,142.1092,142.1092,141.5839,141.7475,6044.0
2017-07-27 10:35:00,164.69,165.19,164.59,165.19,20595.0,141.8164,142.247,141.7303,142.247,20595.0
2017-07-27 10:40:00,165.27,165.29,165.08,165.17,10344.0,142.3159,142.3331,142.1523,142.2298,10344.0
2017-07-27 10:45:00,165.17,165.46,165.11,165.32,8104.0,142.2298,142.4795,142.1781,142.3589,8104.0
2017-07-27 10:50:00,165.28,165.34,165.09,165.12,3040.0,142.3245,142.3762,142.1609,142.1867,3040.0
2017-07-27 10:55:00,165.08,165.18,165.04,165.18,4425.0,142.1523,142.2384,142.1178,142.2384,4425.0
2017-07-27 11:00:00,165.16,165.21,164.75,164.75,5979.0,142.2212,142.2642,141.8681,141.8681,5979.0
2017-07-27 11:05:00,164.73,164.75,164.25,164.34,6771.0,141.8509,141.8681,141.4375,141.515,6771.0
2017-07-27 11:10:00,164.29,164.42,164.24,164.38,6640.0,141.472,141.5839,141.4289,141.5495,6640.0
2017-07-27 11:15:00,164.36,164.39,163.94,164.13,6156.0,141.5323,141.5581,141.1706,141.3342,6156.0
2017-07-27 11:20:00,164.18,164.19,163.94,164.03,3078.0,141.3773,141.3859,141.1706,141.2481,3078.0
2017-07-27 11:25:00,164.0,164.06,163.75,163.79,4800.0,141.2223,141.2739,141.007,141.0414,4800.0
2017-07-27 11:30:00,163.76,163.84,163.64,163.64,2400.0,141.0156,141.0845,140.9123,140.9123,2400.0
2017-07-27 11:35:00,163.62,163.82,163.62,163.82,1800.0,140.895,141.0673,140.895,141.0673,1800.0
2017-07-27 11:40:00,163.83,163.84,163.76,163.82,1400.0,141.0759,141.0845,141.0156,141.0673,1400.0
2017-07-27 11:45:00,163.74,164.02,163.74,163.98,3300.0,140.9984,141.2395,140.9984,141.205,3300.0
2017-07-27 11:50:00,164.0,164.2,164.0,164.15,5300.0,141.2223,141.3945,141.2223,141.3514,5300.0
2017-07-27 11:55:00,164.14,164.33,164.14,164.33,10828.0,141.3428,141.5064,141.3428,141.5064,10828.0
2017-07-27 12:00:00,164.29,165.02,164.29,164.47,37897.0,141.472,142.1006,141.472,141.627,37897.0
2017-07-27 12:05:00,164.6,164.61,164.15,164.18,4678.0,141.7389,141.7475,141.3514,141.3773,4678.0
2017-07-27 12:10:00,164.18,164.46,164.09,164.21,10697.0,141.3773,141.6184,141.2998,141.4031,10697.0
2017-07-27 12:15:00,164.21,164.33,164.15,164.32,2300.0,141.4031,141.5064,141.3514,141.4978,2300.0
2017-07-27 12:20:00,164.32,164.34,164.28,164.33,3343.0,141.4978,141.515,141.4634,141.5064,3343.0
2017-07-27 12:25:00,164.33,164.38,164.27,164.38,2900.0,141.5064,141.5495,141.4548,141.5495,2900.0
2017-07-27 12:30:00,164.34,164.35,164.23,164.26,4706.0,141.515,141.5237,141.4203,141.4462,4706.0
2017-07-27 12:35:00,164.25,164.27,164.15,164.21,3800.0,141.4375,141.4548,141.3514,141.4031,3800.0
2017-07-27 12:40:00,164.17,164.2,164.12,164.15,2200.0,141.3687,141.3945,141.3256,141.3514,2200.0
2017-07-27 12:45:00,164.12,164.17,164.1,164.1,2043.0,141.3256,141.3687,141.3084,141.3084,2043.0
2017-07-27 12:50:00,164.16,164.16,164.03,164.03,1625.0,141.36,141.36,141.2481,141.2481,1625.0
2017-07-27 12:55:00,164.05,164.18,164.04,164.07,5935.0,141.2653,141.3773,141.2567,141.2825,5935.0
2017-07-27 13:00:00,164.05,164.17,164.01,164.17,5859.0,141.2653,141.3687,141.2309,141.3687,5859.0
2017-07-27 13:05:00,164.16,164.46,164.16,164.46,2940.0,141.36,141.6184,141.36,141.6184,2940.0
2017-07-27 13:10:00,164.38,164.49,164.35,164.41,3980.0,141.5495,141.6442,141.5237,141.5753,3980.0
2017-07-27 13:15:00,164.38,164.45,164.33,164.34,2402.0,141.5495,141.6098,141.5064,141.515,2402.0
2017-07-27 13:20:00,164.38,164.46,164.3,164.36,7299.0,141.5495,141.6184,141.4806,141.5323,7299.0
2017-07-27 13:25:00,164.34,164.35,163.62,163.86,11384.0,141.515,141.5237,140.895,141.1017,11384.0
2017-07-27 13:30:00,163.81,163.9,163.71,163.71,2840.0,141.0587,141.1362,140.9725,140.9725,2840.0
2017-07-27 13:35:00,163.77,163.88,163.62,163.88,4639.0,141.0242,141.1189,140.895,141.1189,4639.0
2017-07-27 13:40:00,163.96,164.17,163.87,164.15,4230.0,141.1878,141.3687,141.1103,141.3514,4230.0
2017-07-27 13:45:00,164.18,164.18,164.03,164.15,6215.0,141.3773,141.3773,141.2481,141.3514,6215.0
2017-07-27 13:50:00,164.15,164.2,163.91,163.92,3557.0,141.3514,141.3945,141.1448,141.1534,3557.0
2017-07-27 13:55:00,164.05,164.2,164.01,164.15,3682.0,141.2653,141.3945,141.2309,141.3514,3682.0
2017-07-27 14:00:00,164.09,164.15,163.87,164.0,4780.0,141.2998,141.3514,141.1103,141.2223,4780.0
2017-07-27 14:05:00,164.0,164.23,163.97,164.12,3699.0,141.2223,141.4203,141.1964,141.3256,3699.0
2017-07-27 14:10:00,164.12,164.6,164.03,164.42,15294.0,141.3256,141.7389,141.2481,141.5839,15294.0
2017-07-27 14:15:00,164.49,164.51,164.41,164.47,4447.0,141.6442,141.6614,141.5753,141.627,4447.0
2017-07-27 14:20:00,164.46,164.48,164.17,164.17,6637.0,141.6184,141.6356,141.3687,141.3687,6637.0
2017-07-27 14:25:00,164.09,164.09,163.93,164.04,5158.0,141.2998,141.2998,141.162,141.2567,5158.0
2017-07-27 14:30:00,164.05,164.18,164.05,164.05,6007.0,141.2653,141.3773,141.2653,141.2653,6007.0
2017-07-27 14:35:00,164.06,164.24,164.04,164.17,6040.0,141.2739,141.4289,141.2567,141.3687,6040.0
2017-07-27 14:40:00,164.15,164.19,163.98,164.0,8014.0,141.3514,141.3859,141.205,141.2223,8014.0
2017-07-27 14:45:00,163.95,164.01,163.92,163.94,4343.0,141.1792,141.2309,141.1534,141.1706,4343.0
2017-07-27 14:50:00,163.96,164.1,163.95,164.09,6951.0,141.1878,141.3084,141.1792,141.2998,6951.0
2017-07-27 14:55:00,164.07,164.25,164.06,164.25,8995.0,141.2825,141.4375,141.2739,141.4375,8995.0
2017-07-27 15:00:00,164.24,164.27,164.11,164.14,6375.0,141.4289,141.4548,141.317,141.3428,6375.0
2017-07-27 15:05:00,164.14,164.2,164.11,164.18,10430.0,141.3428,141.3945,141.317,141.3773,10430.0
2017-07-27 15:10:00,164.2,164.34,164.18,164.32,4968.0,141.3945,141.515,141.3773,141.4978,4968.0
2017-07-27 15:15:00,164.3,164.35,164.18,164.22,7166.0,141.4806,141.5237,141.3773,141.4117,7166.0
2017-07-27 15:20:00,164.21,164.51,164.21,164.48,5000.0,141.4031,141.6614,141.4031,141.6356,5000.0
2017-07-27 15:25:00,164.49,164.63,164.47,164.63,11909.0,141.6442,141.7648,141.627,141.7648,11909.0
2017-07-27 15:30:00,164.65,164.8,164.61,164.8,7735.0,141.782,141.9112,141.7475,141.9112,7735.0
2017-07-27 15:35:00,164.78,164.99,164.71,164.76,14315.0,141.8939,142.0748,141.8337,141.8767,14315.0
2017-07-27 15:40:00,164.73,164.87,164.68,164.87,14707.0,141.8509,141.9714,141.8078,141.9714,14707.0
2017-07-27 15:45:00,164.87,164.99,164.81,164.81,21575.0,141.9714,142.0748,141.9198,141.9198,21575.0
2017-07-27 15:50:00,164.8,164.91,164.77,164.87,27829.0,141.9112,142.0059,141.8853,141.9714,27829.0
2017-07-27 15:55:00,164.89,165.02,164.77,165.0,65436.0,141.9887,142.1006,141.8853,142.0834,65436.0
2017-07-28 09:30:00,164.98,165.0,164.54,164.7,7538.0,142.0662,142.0834,141.6873,141.825,7538.0
2017-07-28 09:35:00,164.03,164.63,164.03,164.17,3845.0,141.2481,141.7648,141.2481,141.3687,3845.0
2017-07-28 09:40:00,164.17,164.36,164.09,164.22,5261.0,141.3687,141.5323,141.2998,141.4117,5261.0
2017-07-28 09:45:00,164.14,164.38,163.93,164.36,20521.0,141.3428,141.5495,141.162,141.5323,20521.0
2017-07-28 09:50:00,164.42,164.54,164.29,164.37,4155.0,141.5839,141.6873,141.472,141.5409,4155.0
2017-07-28 09:55:00,164.28,164.44,164.21,164.34,7100.0,141.4634,141.6012,141.4031,141.515,7100.0
2017-07-28 10:00:00,164.34,164.43,164.24,164.38,7391.0,141.515,141.5925,141.4289,141.5495,7391.0
2017-07-28 10:05:00,164.38,164.41,164.16,164.24,12504.0,141.5495,141.5753,141.36,141.4289,12504.0
2017-07-28 10:10:00,164.23,164.32,164.19,164.32,3095.0,141.4203,141.4978,141.3859,141.4978,3095.0
2017-07-28 10:15:00,164.32,164.49,164.32,164.47,6336.0,141.4978,141.6442,141.4978,141.627,6336.0
2017-07-28 10:20:00,164.49,164.61,164.49,164.57,3400.0,141.6442,141.7475,141.6442,141.7131,3400.0
2017-07-28 10:25:00,164.57,164.57,164.39,164.41,9140.0,141.7131,141.7131,141.5581,141.5753,9140.0
2017-07-28 10:30:00,164.36,164.46,164.31,164.33,6204.0,141.5323,141.6184,141.4892,141.5064,6204.0
2017-07-28 10:35:00,164.37,164.44,164.01,164.07,9043.0,141.5409,141.6012,141.2309,141.2825,9043.0
2017-07-28 10:40:00,163.99,164.1,163.91,164.07,4600.0,141.2137,141.3084,141.1448,141.2825,4600.0
2017-07-28 10:45:00,164.05,164.1,164.04,164.06,1100.0,141.2653,141.3084,141.2567,141.2739,1100.0
2017-07-28 10:50:00,164.01,164.05,163.87,163.96,10419.0,141.2309,141.2653,141.1103,141.1878,10419.0
2017-07-28 10:55:00,163.99,164.07,163.94,163.97,3023.0,141.2137,141.2825,141.1706,141.1964,3023.0
2017-07-28 11:00:00,163.95,163.97,163.78,163.78,3351.0,141.1792,141.1964,141.0328,141.0328,3351.0
2017-07-28 11:05:00,163.76,163.83,163.48,163.54,6200.0,141.0156,141.0759,140.7745,140.8262,6200.0
2017-07-28 11:10:00,163.47,163.58,163.42,163.42,2303.0,140.7659,140.8606,140.7228,140.7228,2303.0
2017-07-28 11:15:00,163.45,163.54,163.34,163.34,5070.0,140.7487,140.8262,140.6539,140.6539,5070.0
2017-07-28 11:20:00,163.34,163.45,163.27,163.4,9502.0,140.6539,140.7487,140.5937,140.7056,9502.0
2017-07-28 11:25:00,163.48,163.48,163.35,163.35,2200.0,140.7745,140.7745,140.6625,140.6625,2200.0
2017-07-28 11:30:00,163.33,163.44,163.3,163.44,3200.0,140.6453,140.74,140.6195,140.74,3200.0
2017-07-28 11:35:00,163.44,163.46,163.38,163.44,1566.0,140.74,140.7573,140.6884,140.74,1566.0
2017-07-28 11:40:00,163.43,163.6,163.39,163.5,4630.0,140.7314,140.8778,140.697,140.7917,4630.0
2017-07-28 11:45:00,163.55,163.65,163.55,163.65,1800.0,140.8348,140.9209,140.8348,140.9209,1800.0
2017-07-28 11:50:00,163.6,163.8,163.55,163.8,4700.0,140.8778,141.05,140.8348,141.05,4700.0
2017-07-28 11:55:00,163.83,163.86,163.82,163.85,1700.0,141.0759,141.1017,141.0673,141.0931,1700.0
2017-07-28 12:00:00,163.86,164.34,163.86,164.34,5924.0,141.1017,141.515,141.1017,141.515,5924.0
2017-07-28 12:05:00,164.2,164.3,164.08,164.3,7161.0,141.3945,141.4806,141.2912,141.4806,7161.0
2017-07-28 12:10:00,164.22,164.25,164.01,164.06,5367.0,141.4117,141.4375,141.2309,141.2739,5367.0
2017-07-28 12:15:00,164.05,164.11,164.04,164.04,3700.0,141.2653,141.317,141.2567,141.2567,3700.0
2017-07-28 12:20:00,164.07,164.08,163.87,163.87,3100.0,141.2825,141.2912,141.1103,141.1103,3100.0
2017-07-28 12:25:00,163.88,163.93,163.83,163.92,3370.0,141.1189,141.162,141.0759,141.1534,3370.0
2017-07-28 12:30:00,163.89,163.89,163.77,163.85,5350.0,141.1275,141.1275,141.0242,141.0931,5350.0
2017-07-28 12:35:00,163.8,163.86,163.8,163.84,1427.0,141.05,141.1017,141.05,141.0845,1427.0
2017-07-28 12:40:00,163.86,163.86,163.74,163.77,4003.0,141.1017,141.1017,140.9984,141.0242,4003.0
2017-07-28 12:45:00,163.74,163.75,163.7,163.72,794.0,140.9984,141.007,140.9639,140.9812,794.0
2017-07-28 12:50:00,163.72,163.74,163.68,163.68,1441.0,140.9812,140.9984,140.9467,140.9467,1441.0
2017-07-28 12:55:00,163.68,163.71,163.63,163.66,3998.0,140.9467,140.9725,140.9037,140.9295,3998.0
2017-07-28 13:00:00,163.67,163.82,163.67,163.82,5800.0,140.9381,141.0673,140.9381,141.0673,5800.0
2017-07-28 13:05:00,163.81,163.9,163.81,163.9,725.0,141.0587,141.1362,141.0587,141.1362,725.0
2017-07-28 13:10:00,163.95,163.97,163.88,163.95,2662.0,141.1792,141.1964,141.1189,141.1792,2662.0
2017-07-28 13:15:00,163.95,163.96,163.93,163.93,1400.0,141.1792,141.1878,141.162,141.162,1400.0
2017-07-28 13:20:00,163.89,163.95,163.89,163.94,2107.0,141.1275,141.1792,141.1275,141.1706,2107.0
2017-07-28 13:25:00,163.93,163.93,163.8,163.81,5859.0,141.162,141.162,141.05,141.0587,5859.0
2017-07-28 13:30:00,163.82,163.98,163.82,163.98,3170.0,141.0673,141.205,141.0673,141.205,3170.0
2017-07-28 13:35:00,163.97,164.01,163.97,164.01,2000.0,141.1964,141.2309,141.1964,141.2309,2000.0
2017-07-28 13:40:00,164.01,164.03,163.96,164.0,3552.0,141.2309,141.2481,141.1878,141.2223,3552.0
2017-07-28 13:45:00,164.03,164.2,164.02,164.2,5433.0,141.2481,141.3945,141.2395,141.3945,5433.0
2017-07-28 13:50:00,164.21,164.3,164.19,164.29,2700.0,141.4031,141.4806,141.3859,141.472,2700.0
2017-07-28 13:55:00,164.33,164.33,164.22,164.24,2800.0,141.5064,141.5064,141.4117,141.4289,2800.0
2017-07-28 14:00:00,164.27,164.35,164.27,164.29,2050.0,141.4548,141.5237,141.4548,141.472,2050.0
2017-07-28 14:05:00,164.28,164.38,164.26,164.37,4700.0,141.4634,141.5495,141.4462,141.5409,4700.0
2017-07-28 14:10:00,164.35,164.37,164.3,164.36,7868.0,141.5237,141.5409,141.4806,141.5323,7868.0
2017-07-28 14:15:00,164.27,164.34,164.26,164.27,3305.0,141.4548,141.515,141.4462,141.4548,3305.0
2017-07-28 14:20:00,164.29,164.37,164.29,164.36,4493.0,141.472,141.5409,141.472,141.5323,4493.0
2017-07-28 14:25:00,164.37,164.55,164.37,164.55,3700.0,141.5409,141.6959,141.5409,141.6959,3700.0
2017-07-28 14:30:00,164.54,164.58,164.47,164.47,2400.0,141.6873,141.7217,141.627,141.627,2400.0
2017-07-28 14:35:00,164.54,164.54,164.41,164.44,2500.0,141.6873,141.6873,141.5753,141.6012,2500.0
2017-07-28 14:40:00,164.48,164.49,164.41,164.41,2800.0,141.6356,141.6442,141.5753,141.5753,2800.0
2017-07-28 14:45:00,164.37,164.46,164.37,164.46,4028.0,141.5409,141.6184,141.5409,141.6184,4028.0
2017-07-28 14:50:00,164.47,164.56,164.45,164.52,2600.0,141.627,141.7045,141.6098,141.67,2600.0
2017-07-28 14:55:00,164.55,164.59,164.51,164.51,900.0,141.6959,141.7303,141.6614,141.6614,900.0
2017-07-28 15:00:00,164.48,164.59,164.48,164.55,5374.0,141.6356,141.7303,141.6356,141.6959,5374.0
2017-07-28 15:05:00,164.53,164.53,164.47,164.5,1900.0,141.6787,141.6787,141.627,141.6528,1900.0
2017-07-28 15:10:00,164.49,164.49,164.3,164.37,7884.0,141.6442,141.6442,141.4806,141.5409,7884.0
2017-07-28 15:15:00,164.4,164.42,164.3,164.38,7072.0,141.5667,141.5839,141.4806,141.5495,7072.0
2017-07-28 15:20:00,164.39,164.45,164.35,164.39,9376.0,141.5581,141.6098,141.5237,141.5581,9376.0
2017-07-28 15:25:00,164.38,164.39,164.32,164.37,5047.0,141.5495,141.5581,141.4978,141.5409,5047.0
2017-07-28 15:30:00,164.39,164.4,164.32,164.36,7666.0,141.5581,141.5667,141.4978,141.5323,7666.0
2017-07-28 15:35:00,164.36,164.44,164.35,164.37,9100.0,141.5323,141.6012,141.5237,141.5409,9100.0
2017-07-28 15:40:00,164.39,164.58,164.37,164.58,15358.0,141.5581,141.7217,141.5409,141.7217,15358.0
2017-07-28 15:45:00,164.56,164.56,164.42,164.45,21369.0,141.7045,141.7045,141.5839,141.6098,21369.0
2017-07-28 15:50:00,164.46,164.58,164.46,164.51,27163.0,141.6184,141.7217,141.6184,141.6614,27163.0
2017-07-28 15:55:00,164.51,164.64,164.43,164.44,36615.0,141.6614,141.7734,141.5925,141.6012,36615.0
2017-07-31 09:30:00,165.0,166.0,164.94,166.0,23747.0,142.0834,142.9445,142.0317,142.9445,23747.0
2017-07-31 09:35:00,166.0,166.63,165.83,166.44,14520.0,142.9445,143.487,142.7981,143.3234,14520.0
2017-07-31 09:40:00,166.42,166.42,166.02,166.06,2900.0,143.3062,143.3062,142.9617,142.9962,2900.0
2017-07-31 09:45:00,165.92,165.98,165.73,165.84,4881.0,142.8756,142.9273,142.712,142.8067,4881.0
2017-07-31 09:50:00,165.7,165.96,165.62,165.85,5429.0,142.6862,142.91,142.6173,142.8153,5429.0
2017-07-31 09:55:00,165.66,165.75,165.38,165.39,2600.0,142.6517,142.7292,142.4106,142.4192,2600.0
2017-07-31 10:00:00,165.34,165.48,165.22,165.41,4100.0,142.3762,142.4967,142.2728,142.4364,4100.0
2017-07-31 10:05:00,165.37,165.42,165.25,165.25,2900.0,142.402,142.445,142.2987,142.2987,2900.0
2017-07-31 10:10:00,165.21,165.46,165.16,165.41,4600.0,142.2642,142.4795,142.2212,142.4364,4600.0
2017-07-31 10:15:00,165.39,165.58,165.38,165.56,5797.0,142.4192,142.5828,142.4106,142.5656,5797.0
2017-07-31 10:20:00,165.5,165.6,165.35,165.6,4200.0,142.5139,142.6,142.3848,142.6,4200.0
2017-07-31 10:25:00,165.52,165.76,165.52,165.67,3484.0,142.5312,142.7378,142.5312,142.6603,3484.0
2017-07-31 10:30:00,165.7,165.78,165.57,165.78,6890.0,142.6862,142.755,142.5742,142.755,6890.0
2017-07-31 10:35:00,165.87,165.87,165.6,165.75,4500.0,142.8325,142.8325,142.6,142.7292,4500.0
2017-07-31 10:40:00,165.82,165.85,165.54,165.61,5800.0,142.7895,142.8153,142.5484,142.6087,5800.0
2017-07-31 10:45:00,165.59,165.77,165.56,165.62,9920.0,142.5914,142.7464,142.5656,142.6173,9920.0
2017-07-31 10:50:00,165.53,165.58,165.22,165.28,3326.0,142.5398,142.5828,142.2728,142.3245,3326.0
2017-07-31 10:55:00,165.19,165.2,165.02,165.02,2630.0,142.247,142.2556,142.1006,142.1006,2630.0
2017-07-31 11:00:00,165.07,165.3,165.01,165.25,4850.0,142.1437,142.3417,142.092,142.2987,4850.0
2017-07-31 11:05:00,165.25,165.33,165.21,165.28,2700.0,142.2987,142.3675,142.2642,142.3245,2700.0
2017-07-31 11:10:00,165.28,165.49,165.27,165.49,2500.0,142.3245,142.5053,142.3159,142.5053,2500.0
2017-07-31 11:15:00,165.49,165.71,165.46,165.68,3423.0,142.5053,142.6948,142.4795,142.6689,3423.0
2017-07-31 11:20:00,165.71,165.85,165.61,165.84,7400.0,142.6948,142.8153,142.6087,142.8067,7400.0
2017-07-31 11:25:00,165.79,165.83,165.47,165.56,8728.0,142.7637,142.7981,142.4881,142.5656,8728.0
2017-07-31 11:30:00,165.59,165.6,165.47,165.52,4700.0,142.5914,142.6,142.4881,142.5312,4700.0
2017-07-31 11:35:00,165.52,165.69,165.52,165.56,4400.0,142.5312,142.6775,142.5312,142.5656,4400.0
2017-07-31 11:40:00,165.46,165.51,165.39,165.44,5999.0,142.4795,142.5225,142.4192,142.4623,5999.0
2017-07-31 11:45:00,165.42,165.42,165.06,165.06,7487.0,142.445,142.445,142.135,142.135,7487.0
2017-07-31 11:50:00,165.03,165.24,165.02,165.24,4457.0,142.1092,142.29,142.1006,142.29,4457.0
2017-07-31 11:55:00,165.21,165.21,165.15,165.16,500.0,142.2642,142.2642,142.2125,142.2212,500.0
2017-07-31 12:00:00,165.15,165.16,165.0,165.03,7071.0,142.2125,142.2212,142.0834,142.1092,7071.0
2017-07-31 12:05:00,165.0,165.01,164.9,164.97,2400.0,142.0834,142.092,141.9973,142.0575,2400.0
2017-07-31 12:10:00,164.95,164.99,164.93,164.99,800.0,142.0403,142.0748,142.0231,142.0748,800.0
2017-07-31 12:15:00,164.99,165.07,164.76,164.92,4711.0,142.0748,142.1437,141.8767,142.0145,4711.0
2017-07-31 12:20:00,164.89,164.89,164.77,164.77,300.0,141.9887,141.9887,141.8853,141.8853,300.0
2017-07-31 12:25:00,164.84,164.93,164.82,164.88,3162.0,141.9456,142.0231,141.9284,141.98,3162.0
2017-07-31 12:30:00,164.83,164.9,164.83,164.9,1200.0,141.937,141.9973,141.937,141.9973,1200.0
2017-07-31 12:35:00,164.9,164.96,164.86,164.89,6393.0,141.9973,142.0489,141.9628,141.9887,6393.0
2017-07-31 12:40:00,164.86,164.93,164.86,164.91,900.0,141.9628,142.0231,141.9628,142.0059,900.0
2017-07-31 12:45:00,164.93,164.98,164.87,164.87,3291.0,142.0231,142.0662,141.9714,141.9714,3291.0
2017-07-31 12:50:00,164.91,164.94,164.79,164.8,3495.0,142.0059,142.0317,141.9025,141.9112,3495.0
2017-07-31 12:55:00,164.81,164.85,164.78,164.84,800.0,141.9198,141.9542,141.8939,141.9456,800.0
2017-07-31 13:00:00,164.8,165.02,164.8,164.96,3982.0,141.9112,142.1006,141.9112,142.0489,3982.0
2017-07-31 13:05:00,164.93,165.14,164.91,165.13,2200.0,142.0231,142.2039,142.0059,142.1953,2200.0
2017-07-31 13:10:00,165.05,165.07,165.0,165.04,2891.0,142.1264,142.1437,142.0834,142.1178,2891.0
2017-07-31 13:15:00,165.02,165.26,165.02,165.26,2951.0,142.1006,142.3073,142.1006,142.3073,2951.0
2017-07-31 13:20:00,165.23,165.24,165.19,165.24,1405.0,142.2814,142.29,142.247,142.29,1405.0
2017-07-31 13:25:00,165.24,165.27,165.14,165.27,4000.0,142.29,142.3159,142.2039,142.3159,4000.0
2017-07-31 13:30:00,165.28,165.28,165.19,165.22,2200.0,142.3245,142.3245,142.247,142.2728,2200.0
2017-07-31 13:35:00,165.22,165.23,165.14,165.16,2900.0,142.2728,142.2814,142.2039,142.2212,2900.0
2017-07-31 13:40:00,165.16,165.21,165.12,165.12,3450.0,142.2212,142.2642,142.1867,142.1867,3450.0
2017-07-31 13:45:00,165.06,165.15,165.05,165.15,6374.0,142.135,142.2125,142.1264,142.2125,6374.0
2017-07-31 13:50:00,165.09,165.09,164.98,164.99,2400.0,142.1609,142.1609,142.0662,142.0748,2400.0
2017-07-31 13:55:00,164.93,165.02,164.92,164.97,3000.0,142.0231,142.1006,142.0145,142.0575,3000.0
2017-07-31 14:00:00,165.03,165.08,164.96,165.04,3980.0,142.1092,142.1523,142.0489,142.1178,3980.0
2017-07-31 14:05:00,165.07,165.14,165.07,165.11,1475.0,142.1437,142.2039,142.1437,142.1781,1475.0
2017-07-31 14:10:00,165.11,165.14,165.06,165.14,2300.0,142.1781,142.2039,142.135,142.2039,2300.0
2017-07-31 14:15:00,165.07,165.14,165.07,165.14,4103.0,142.1437,142.2039,142.1437,142.2039,4103.0
2017-07-31 14:20:00,165.14,165.17,165.07,165.07,4759.0,142.2039,142.2298,142.1437,142.1437,4759.0
2017-07-31 14:25:00,165.08,165.15,165.04,165.13,2912.0,142.1523,142.2125,142.1178,142.1953,2912.0
2017-07-31 14:30:00,165.11,165.13,165.05,165.13,2800.0,142.1781,142.1953,142.1264,142.1953,2800.0
2017-07-31 14:35:00,165.13,165.13,164.92,165.08,9322.0,142.1953,142.1953,142.0145,142.1523,9322.0
2017-07-31 14:40:00,165.05,165.15,164.99,165.08,3900.0,142.1264,142.2125,142.0748,142.1523,3900.0
2017-07-31 14:45:00,165.08,165.16,164.81,164.83,8673.0,142.1523,142.2212,141.9198,141.937,8673.0
2017-07-31 14:50:00,164.91,164.91,164.77,164.77,2304.0,142.0059,142.0059,141.8853,141.8853,2304.0
2017-07-31 14:55:00,164.77,164.87,164.77,164.86,1900.0,141.8853,141.9714,141.8853,141.9628,1900.0
2017-07-31 15:00:00,164.84,164.96,164.83,164.96,4616.0,141.9456,142.0489,141.937,142.0489,4616.0
2017-07-31 15:05:00,164.98,165.0,164.96,164.98,3326.0,142.0662,142.0834,142.0489,142.0662,3326.0
2017-07-31 15:10:00,164.99,164.99,164.93,164.93,4119.0,142.0748,142.0748,142.0231,142.0231,4119.0
2017-07-31 15:15:00,164.95,164.96,164.88,164.93,7600.0,142.0403,142.0489,141.98,142.0231,7600.0
2017-07-31 15:20:00,164.9,165.13,164.9,165.13,3928.0,141.9973,142.1953,141.9973,142.1953,3928.0
2017-07-31 15:25:00,165.12,165.24,165.1,165.18,5881.0,142.1867,142.29,142.1695,142.2384,5881.0
2017-07-31 15:30:00,165.18,165.33,165.18,165.33,7448.0,142.2384,142.3675,142.2384,142.3675,7448.0
2017-07-31 15:35:00,165.32,165.32,165.19,165.31,6826.0,142.3589,142.3589,142.247,142.3503,6826.0
2017-07-31 15:40:00,165.29,165.48,165.25,165.46,15052.0,142.3331,142.4967,142.2987,142.4795,15052.0
2017-07-31 15:45:00,165.43,165.43,165.34,165.37,11332.0,142.4537,142.4537,142.3762,142.402,11332.0
2017-07-31 15:50:00,165.32,165.33,165.19,165.2,12981.0,142.3589,142.3675,142.247,142.2556,12981.0
2017-07-31 15:55:00,165.21,165.21,164.96,165.03,41340.0,142.2642,142.2642,142.0489,142.1092,41340.0
2017-08-01 09:30:00,165.19,165.54,164.11,164.42,13907.0,142.247,142.5484,141.317,141.5839,13907.0
2017-08-01 09:35:00,164.42,164.43,163.64,163.96,7673.0,141.5839,141.5925,140.9123,141.1878,7673.0
2017-08-01 09:40:00,163.87,164.23,163.87,164.13,2201.0,141.1103,141.4203,141.1103,141.3342,2201.0
2017-08-01 09:45:00,164.08,164.37,163.8,164.15,9261.0,141.2912,141.5409,141.05,141.3514,9261.0
2017-08-01 09:50:00,164.24,164.35,164.24,164.27,1200.0,141.4289,141.5237,141.4289,141.4548,1200.0
2017-08-01 09:55:00,164.2,164.32,163.63,163.75,8305.0,141.3945,141.4978,140.9037,141.007,8305.0
2017-08-01 10:00:00,163.75,163.76,163.38,163.41,10063.0,141.007,141.0156,140.6884,140.7142,10063.0
2017-08-01 10:05:00,163.31,163.51,163.27,163.41,4317.0,140.6281,140.8003,140.5937,140.7142,4317.0
2017-08-01 10:10:00,163.43,163.54,163.29,163.53,11050.0,140.7314,140.8262,140.6109,140.8175,11050.0
2017-08-01 10:15:00,163.54,163.54,163.36,163.38,3880.0,140.8262,140.8262,140.6712,140.6884,3880.0
2017-08-01 10:20:00,163.36,163.36,162.88,162.88,4362.0,140.6712,140.6712,140.2578,140.2578,4362.0
2017-08-01 10:25:00,162.89,163.02,162.85,163.02,1600.0,140.2664,140.3784,140.232,140.3784,1600.0
2017-08-01 10:30:00,163.01,163.49,162.99,163.49,5744.0,140.3698,140.7831,140.3525,140.7831,5744.0
2017-08-01 10:35:00,163.47,163.54,163.4,163.4,5378.0,140.7659,140.8262,140.7056,140.7056,5378.0
2017-08-01 10:40:00,163.34,163.54,163.34,163.43,4596.0,140.6539,140.8262,140.6539,140.7314,4596.0
2017-08-01 10:45:00,163.36,163.54,163.36,163.44,4940.0,140.6712,140.8262,140.6712,140.74,4940.0
2017-08-01 10:50:00,163.44,163.68,163.44,163.52,6509.0,140.74,140.9467,140.74,140.8089,6509.0
2017-08-01 10:55:00,163.48,163.48,163.15,163.15,5100.0,140.7745,140.7745,140.4903,140.4903,5100.0
2017-08-01 11:00:00,163.06,163.15,162.93,163.04,22236.0,140.4128,140.4903,140.3009,140.3956,22236.0
2017-08-01 11:05:00,163.1,163.28,162.93,163.08,7137.0,140.4473,140.6023,140.3009,140.43,7137.0
2017-08-01 11:10:00,163.06,163.16,162.85,163.06,6300.0,140.4128,140.4989,140.232,140.4128,6300.0
2017-08-01 11:15:00,163.04,163.04,162.84,162.97,3937.0,140.3956,140.3956,140.2234,140.3353,3937.0
2017-08-01 11:20:00,163.0,163.12,162.92,163.12,5677.0,140.3612,140.4645,140.2923,140.4645,5677.0
2017-08-01 11:25:00,163.01,163.44,163.0,163.22,9242.0,140.3698,140.74,140.3612,140.5506,9242.0
2017-08-01 11:30:00,163.23,163.41,163.23,163.41,1800.0,140.5592,140.7142,140.5592,140.7142,1800.0
2017-08-01 11:35:00,163.4,163.41,163.32,163.39,4840.0,140.7056,140.7142,140.6367,140.697,4840.0
2017-08-01 11:40:00,163.35,163.48,163.28,163.48,6773.0,140.6625,140.7745,140.6023,140.7745,6773.0
2017-08-01 11:45:00,163.4,163.58,163.35,163.48,6498.0,140.7056,140.8606,140.6625,140.7745,6498.0
2017-08-01 11:50:00,163.53,163.58,163.46,163.55,1800.0,140.8175,140.8606,140.7573,140.8348,1800.0
2017-08-01 11:55:00,163.52,163.63,163.47,163.63,7322.0,140.8089,140.9037,140.7659,140.9037,7322.0
2017-08-01 12:00:00,163.66,163.66,163.56,163.56,3900.0,140.9295,140.9295,140.8434,140.8434,3900.0
2017-08-01 12:05:00,163.57,163.63,163.23,163.23,3842.0,140.852,140.9037,140.5592,140.5592,3842.0
2017-08-01 12:10:00,163.23,163.25,163.1,163.1,5124.0,140.5592,140.5764,140.4473,140.4473,5124.0
2017-08-01 12:15:00,163.14,163.46,163.14,163.43,6817.0,140.4817,140.7573,140.4817,140.7314,6817.0
2017-08-01 12:20:00,163.39,163.41,163.35,163.41,2050.0,140.697,140.7142,140.6625,140.7142,2050.0
2017-08-01 12:25:00,163.41,163.57,163.41,163.47,3650.0,140.7142,140.852,140.7142,140.7659,3650.0
2017-08-01 12:30:00,163.42,163.51,163.42,163.46,4100.0,140.7228,140.8003,140.7228,140.7573,4100.0
2017-08-01 12:35:00,163.47,163.53,163.4,163.45,4550.0,140.7659,140.8175,140.7056,140.7487,4550.0
2017-08-01 12:40:00,163.47,163.47,163.46,163.47,1000.0,140.7659,140.7659,140.7573,140.7659,1000.0
2017-08-01 12:45:00,163.47,163.66,163.47,163.65,5486.0,140.7659,140.9295,140.7659,140.9209,5486.0
2017-08-01 12:50:00,163.64,163.74,163.55,163.55,4958.0,140.9123,140.9984,140.8348,140.8348,4958.0
2017-08-01 12:55:00,163.59,163.59,163.41,163.41,5593.0,140.8692,140.8692,140.7142,140.7142,5593.0
2017-08-01 13:00:00,163.38,163.39,163.35,163.35,1800.0,140.6884,140.697,140.6625,140.6625,1800.0
2017-08-01 13:05:00,163.32,163.43,163.26,163.26,3500.0,140.6367,140.7314,140.585,140.585,3500.0
2017-08-01 13:10:00,163.29,163.43,163.29,163.4,3025.0,140.6109,140.7314,140.6109,140.7056,3025.0
2017-08-01 13:15:00,163.4,163.44,163.35,163.37,3000.0,140.7056,140.74,140.6625,140.6798,3000.0
2017-08-01 13:20:00,163.39,163.43,163.26,163.29,2156.0,140.697,140.7314,140.585,140.6109,2156.0
2017-08-01 13:25:00,163.33,163.35,163.27,163.29,1882.0,140.6453,140.6625,140.5937,140.6109,1882.0
2017-08-01 13:30:00,163.3,163.4,163.3,163.34,3725.0,140.6195,140.7056,140.6195,140.6539,3725.0
2017-08-01 13:35:00,163.32,163.39,163.24,163.24,4000.0,140.6367,140.697,140.5678,140.5678,4000.0
2017-08-01 13:40:00,163.22,163.28,163.12,163.17,4065.0,140.5506,140.6023,140.4645,140.5075,4065.0
2017-08-01 13:45:00,163.12,163.14,163.1,163.1,3000.0,140.4645,140.4817,140.4473,140.4473,3000.0
2017-08-01 13:50:00,163.08,163.1,163.02,163.06,2290.0,140.43,140.4473,140.3784,140.4128,2290.0
2017-08-01 13:55:00,163.04,163.05,162.95,162.98,4056.0,140.3956,140.4042,140.3181,140.3439,4056.0
2017-08-01 14:00:00,162.98,163.06,162.91,163.03,9195.0,140.3439,140.4128,140.2837,140.387,9195.0
2017-08-01 14:05:00,162.99,163.03,162.84,162.84,3201.0,140.3525,140.387,140.2234,140.2234,3201.0
2017-08-01 14:10:00,162.86,162.89,162.79,162.79,4013.0,140.2406,140.2664,140.1803,140.1803,4013.0
2017-08-01 14:15:00,162.76,162.81,162.74,162.75,4843.0,140.1545,140.1975,140.1373,140.1459,4843.0
2017-08-01 14:20:00,162.76,162.76,162.65,162.67,2265.0,140.1545,140.1545,140.0598,140.077,2265.0
2017-08-01 14:25:00,162.65,162.71,162.58,162.65,6113.0,140.0598,140.1114,139.9995,140.0598,6113.0
2017-08-01 14:30:00,162.65,162.65,162.55,162.64,3980.0,140.0598,140.0598,139.9737,140.0512,3980.0
2017-08-01 14:35:00,162.59,162.76,162.59,162.69,4200.0,140.0081,140.1545,140.0081,140.0942,4200.0
2017-08-01 14:40:00,162.7,162.94,162.7,162.9,4700.0,140.1028,140.3095,140.1028,140.275,4700.0
2017-08-01 14:45:00,162.88,162.88,162.61,162.69,7658.0,140.2578,140.2578,140.0253,140.0942,7658.0
2017-08-01 14:50:00,162.71,162.89,162.69,162.87,5523.0,140.1114,140.2664,140.0942,140.2492,5523.0
2017-08-01 14:55:00,162.85,163.0,162.85,162.93,4901.0,140.232,140.3612,140.232,140.3009,4901.0
2017-08-01 15:00:00,162.9,162.94,162.8,162.8,3550.0,140.275,140.3095,140.1889,140.1889,3550.0
2017-08-01 15:05:00,162.77,162.93,162.77,162.88,4810.0,140.1631,140.3009,140.1631,140.2578,4810.0
2017-08-01 15:10:00,162.88,163.17,162.88,163.17,4761.0,140.2578,140.5075,140.2578,140.5075,4761.0
2017-08-01 15:15:00,163.15,163.28,163.13,163.19,6421.0,140.4903,140.6023,140.4731,140.5248,6421.0
2017-08-01 15:20:00,163.16,163.24,162.97,163.09,10472.0,140.4989,140.5678,140.3353,140.4387,10472.0
2017-08-01 15:25:00,163.06,163.18,162.97,163.17,11183.0,140.4128,140.5162,140.3353,140.5075,11183.0
2017-08-01 15:30:00,163.19,163.31,163.18,163.28,5150.0,140.5248,140.6281,140.5162,140.6023,5150.0
2017-08-01 15:35:00,163.27,163.34,163.14,163.14,8421.0,140.5937,140.6539,140.4817,140.4817,8421.0
2017-08-01 15:40:00,163.14,163.48,163.14,163.47,10366.0,140.4817,140.7745,140.4817,140.7659,10366.0
2017-08-01 15:45:00,163.47,163.49,163.36,163.4,10465.0,140.7659,140.7831,140.6712,140.7056,10465.0
2017-08-01 15:50:00,163.41,163.53,163.31,163.53,23265.0,140.7142,140.8175,140.6281,140.8175,23265.0
2017-08-01 15:55:00,163.56,163.85,163.5,163.69,60324.0,140.8434,141.0931,140.7917,140.9553,60324.0
2017-08-02 09:30:00,163.15,164.45,163.15,164.45,10541.0,140.4903,141.6098,140.4903,141.6098,10541.0
2017-08-02 09:35:00,164.5,164.89,164.43,164.78,5309.0,141.6528,141.9887,141.5925,141.8939,5309.0
2017-08-02 09:40:00,164.79,164.89,164.71,164.87,2300.0,141.9025,141.9887,141.8337,141.9714,2300.0
2017-08-02 09:45:00,164.88,165.32,164.77,165.31,5700.0,141.98,142.3589,141.8853,142.3503,5700.0
2017-08-02 09:50:00,165.3,165.37,165.08,165.32,4050.0,142.3417,142.402,142.1523,142.3589,4050.0
2017-08-02 09:55:00,165.35,165.63,165.35,165.57,9922.0,142.3848,142.6259,142.3848,142.5742,9922.0
2017-08-02 10:00:00,165.57,165.67,165.5,165.6,11297.0,142.5742,142.6603,142.5139,142.6,11297.0
2017-08-02 10:05:00,165.64,165.64,165.5,165.57,6940.0,142.6345,142.6345,142.5139,142.5742,6940.0
2017-08-02 10:10:00,165.57,165.61,165.46,165.61,5781.0,142.5742,142.6087,142.4795,142.6087,5781.0
2017-08-02 10:15:00,165.6,165.6,165.11,165.11,4663.0,142.6,142.6,142.1781,142.1781,4663.0
2017-08-02 10:20:00,165.14,165.14,164.88,164.94,3900.0,142.2039,142.2039,141.98,142.0317,3900.0
2017-08-02 10:25:00,164.79,165.01,164.79,164.87,2700.0,141.9025,142.092,141.9025,141.9714,2700.0
2017-08-02 10:30:00,164.92,165.04,164.78,164.98,4365.0,142.0145,142.1178,141.8939,142.0662,4365.0
2017-08-02 10:35:00,165.05,165.36,165.05,165.21,4539.0,142.1264,142.3934,142.1264,142.2642,4539.0
2017-08-02 10:40:00,165.12,165.12,164.97,165.08,3600.0,142.1867,142.1867,142.0575,142.1523,3600.0
2017-08-02 10:45:00,165.08,165.21,165.08,165.09,2300.0,142.1523,142.2642,142.1523,142.1609,2300.0
2017-08-02 10:50:00,165.15,165.43,165.13,165.43,3400.0,142.2125,142.4537,142.1953,142.4537,3400.0
2017-08-02 10:55:00,165.38,165.5,165.13,165.15,5785.0,142.4106,142.5139,142.1953,142.2125,5785.0
2017-08-02 11:00:00,165.19,165.4,165.15,165.38,12400.0,142.247,142.4278,142.2125,142.4106,12400.0
2017-08-02 11:05:00,165.42,165.83,165.37,165.8,14062.0,142.445,142.7981,142.402,142.7723,14062.0
2017-08-02 11:10:00,165.78,166.16,165.69,165.69,46954.0,142.755,143.0823,142.6775,142.6775,46954.0
2017-08-02 11:15:00,165.74,165.8,165.18,165.24,18766.0,142.7206,142.7723,142.2384,142.29,18766.0
2017-08-02 11:20:00,165.23,165.8,165.21,165.78,13433.0,142.2814,142.7723,142.2642,142.755,13433.0
2017-08-02 11:25:00,165.7,165.73,165.33,165.38,13550.0,142.6862,142.712,142.3675,142.4106,13550.0
2017-08-02 11:30:00,165.39,165.42,164.86,165.37,18902.0,142.4192,142.445,141.9628,142.402,18902.0
2017-08-02 11:35:00,165.38,165.65,165.38,165.64,1900.0,142.4106,142.6431,142.4106,142.6345,1900.0
2017-08-02 11:40:00,165.6,165.68,165.11,165.13,13300.0,142.6,142.6689,142.1781,142.1953,13300.0
2017-08-02 11:45:00,165.17,165.29,165.1,165.1,4860.0,142.2298,142.3331,142.1695,142.1695,4860.0
2017-08-02 11:50:00,165.17,165.25,165.01,165.08,4517.0,142.2298,142.2987,142.092,142.1523,4517.0
2017-08-02 11:55:00,165.02,165.09,164.96,164.96,5933.0,142.1006,142.1609,142.0489,142.0489,5933.0
2017-08-02 12:00:00,164.96,165.04,164.79,164.8,13215.0,142.0489,142.1178,141.9025,141.9112,13215.0
2017-08-02 12:05:00,164.8,164.96,164.76,164.84,7015.0,141.9112,142.0489,141.8767,141.9456,7015.0
2017-08-02 12:10:00,164.83,164.91,164.82,164.91,1600.0,141.937,142.0059,141.9284,142.0059,1600.0
2017-08-02 12:15:00,164.92,164.98,164.61,164.61,3500.0,142.0145,142.0662,141.7475,141.7475,3500.0
2017-08-02 12:20:00,164.68,164.73,163.87,163.87,12370.0,141.8078,141.8509,141.1103,141.1103,12370.0
2017-08-02 12:25:00,163.86,164.34,163.78,164.34,8635.0,141.1017,141.515,141.0328,141.515,8635.0
2017-08-02 12:30:00,164.34,164.37,164.18,164.18,3948.0,141.515,141.5409,141.3773,141.3773,3948.0
2017-08-02 12:35:00,164.27,164.28,164.13,164.17,3533.0,141.4548,141.4634,141.3342,141.3687,3533.0
2017-08-02 12:40:00,164.17,164.38,164.17,164.33,2790.0,141.3687,141.5495,141.3687,141.5064,2790.0
2017-08-02 12:45:00,164.42,164.48,164.25,164.48,3000.0,141.5839,141.6356,141.4375,141.6356,3000.0
2017-08-02 12:50:00,164.45,164.5,164.35,164.46,5226.0,141.6098,141.6528,141.5237,141.6184,5226.0
2017-08-02 12:55:00,164.46,164.47,164.37,164.39,1500.0,141.6184,141.627,141.5409,141.5581,1500.0
2017-08-02 13:00:00,164.46,164.53,164.44,164.5,1500.0,141.6184,141.6787,141.6012,141.6528,1500.0
2017-08-02 13:05:00,164.53,164.53,164.41,164.46,2400.0,141.6787,141.6787,141.5753,141.6184,2400.0
2017-08-02 13:10:00,164.57,164.67,164.56,164.67,1500.0,141.7131,141.7992,141.7045,141.7992,1500.0
2017-08-02 13:15:00,164.69,164.69,164.55,164.56,2400.0,141.8164,141.8164,141.6959,141.7045,2400.0
2017-08-02 13:20:00,164.57,164.72,164.57,164.61,1900.0,141.7131,141.8423,141.7131,141.7475,1900.0
2017-08-02 13:25:00,164.59,164.84,164.59,164.82,5274.0,141.7303,141.9456,141.7303,141.9284,5274.0
2017-08-02 13:30:00,164.8,164.84,164.68,164.84,1800.0,141.9112,141.9456,141.8078,141.9456,1800.0
2017-08-02 13:35:00,164.8,164.87,164.77,164.87,1400.0,141.9112,141.9714,141.8853,141.9714,1400.0
2017-08-02 13:40:00,164.89,165.2,164.89,165.16,3100.0,141.9887,142.2556,141.9887,142.2212,3100.0
2017-08-02 13:45:00,165.16,165.21,165.13,165.13,1189.0,142.2212,142.2642,142.1953,142.1953,1189.0
2017-08-02 13:50:00,165.1,165.32,165.07,165.32,6688.0,142.1695,142.3589,142.1437,142.3589,6688.0
2017-08-02 13:55:00,165.24,165.29,165.21,165.29,3600.0,142.29,142.3331,142.2642,142.3331,3600.0
2017-08-02 14:00:00,165.31,165.34,165.08,165.13,3420.0,142.3503,142.3762,142.1523,142.1953,3420.0
2017-08-02 14:05:00,165.11,165.14,165.03,165.03,2230.0,142.1781,142.2039,142.1092,142.1092,2230.0
2017-08-02 14:10:00,165.07,165.16,165.04,165.11,3010.0,142.1437,142.2212,142.1178,142.1781,3010.0
2017-08-02 14:15:00,165.08,165.21,165.05,165.12,7395.0,142.1523,142.2642,142.1264,142.1867,7395.0
2017-08-02 14:20:00,165.12,165.19,165.11,165.15,1800.0,142.1867,142.247,142.1781,142.2125,1800.0
2017-08-02 14:25:00,165.13,165.21,165.07,165.18,2809.0,142.1953,142.2642,142.1437,142.2384,2809.0
2017-08-02 14:30:00,165.19,165.42,165.19,165.26,4470.0,142.247,142.445,142.247,142.3073,4470.0
2017-08-02 14:35:00,165.23,165.39,165.22,165.39,1400.0,142.2814,142.4192,142.2728,142.4192,1400.0
2017-08-02 14:40:00,165.39,165.44,165.34,165.38,2963.0,142.4192,142.4623,142.3762,142.4106,2963.0
2017-08-02 14:45:00,165.39,165.48,165.32,165.47,7010.0,142.4192,142.4967,142.3589,142.4881,7010.0
2017-08-02 14:50:00,165.48,165.58,165.47,165.47,4648.0,142.4967,142.5828,142.4881,142.4881,4648.0
2017-08-02 14:55:00,165.47,165.51,165.43,165.46,3641.0,142.4881,142.5225,142.4537,142.4795,3641.0
2017-08-02 15:00:00,165.41,165.41,165.18,165.18,2400.0,142.4364,142.4364,142.2384,142.2384,2400.0
2017-08-02 15:05:00,165.23,165.29,165.11,165.11,2141.0,142.2814,142.3331,142.1781,142.1781,2141.0
2017-08-02 15:10:00,165.12,165.19,165.07,165.15,4236.0,142.1867,142.247,142.1437,142.2125,4236.0
2017-08-02 15:15:00,165.12,165.25,165.11,165.15,3200.0,142.1867,142.2987,142.1781,142.2125,3200.0
2017-08-02 15:20:00,165.19,165.23,165.15,165.17,3700.0,142.247,142.2814,142.2125,142.2298,3700.0
2017-08-02 15:25:00,165.16,165.18,165.11,165.15,5131.0,142.2212,142.2384,142.1781,142.2125,5131.0
2017-08-02 15:30:00,165.16,165.27,165.12,165.22,5131.0,142.2212,142.3159,142.1867,142.2728,5131.0
2017-08-02 15:35:00,165.19,165.32,165.15,165.32,3522.0,142.247,142.3589,142.2125,142.3589,3522.0
2017-08-02 15:40:00,165.34,165.35,165.24,165.28,6408.0,142.3762,142.3848,142.29,142.3245,6408.0
2017-08-02 15:45:00,165.24,165.49,165.22,165.36,8302.0,142.29,142.5053,142.2728,142.3934,8302.0
2017-08-02 15:50:00,165.38,165.45,165.1,165.1,14554.0,142.4106,142.4709,142.1695,142.1695,14554.0
2017-08-02 15:55:00,165.12,165.28,164.96,165.22,51884.0,142.1867,142.3245,142.0489,142.2728,51884.0
2017-08-03 09:30:00,165.13,165.38,164.82,165.01,5977.0,142.1953,142.4106,141.9284,142.092,5977.0
2017-08-03 09:35:00,165.03,165.32,164.89,165.32,1921.0,142.1092,142.3589,141.9887,142.3589,1921.0
2017-08-03 09:40:00,165.32,165.41,165.28,165.41,700.0,142.3589,142.4364,142.3245,142.4364,700.0
2017-08-03 09:45:00,165.22,165.22,164.91,165.2,1800.0,142.2728,142.2728,142.0059,142.2556,1800.0
2017-08-03 09:50:00,165.3,165.43,165.23,165.31,1387.0,142.3417,142.4537,142.2814,142.3503,1387.0
2017-08-03 09:55:00,165.42,165.54,165.42,165.54,2575.0,142.445,142.5484,142.445,142.5484,2575.0
2017-08-03 10:00:00,165.42,165.53,165.34,165.47,2881.0,142.445,142.5398,142.3762,142.4881,2881.0
2017-08-03 10:05:00,165.44,165.59,165.42,165.58,1900.0,142.4623,142.5914,142.445,142.5828,1900.0
2017-08-03 10:10:00,165.57,165.59,165.41,165.57,4966.0,142.5742,142.5914,142.4364,142.5742,4966.0
2017-08-03 10:15:00,165.61,165.66,165.55,165.55,1700.0,142.6087,142.6517,142.557,142.557,1700.0
2017-08-03 10:20:00,165.57,165.76,165.46,165.68,6200.0,142.5742,142.7378,142.4795,142.6689,6200.0
2017-08-03 10:25:00,165.67,165.94,165.66,165.93,6708.0,142.6603,142.8928,142.6517,142.8842,6708.0
2017-08-03 10:30:00,165.93,166.1,165.75,165.75,4020.0,142.8842,143.0306,142.7292,142.7292,4020.0
2017-08-03 10:35:00,165.67,165.76,165.6,165.66,4460.0,142.6603,142.7378,142.6,142.6517,4460.0
2017-08-03 10:40:00,165.7,165.71,165.61,165.69,1702.0,142.6862,142.6948,142.6087,142.6775,1702.0
2017-08-03 10:45:00,165.61,165.67,165.47,165.6,7730.0,142.6087,142.6603,142.4881,142.6,7730.0
2017-08-03 10:50:00,165.6,165.7,165.58,165.58,3200.0,142.6,142.6862,142.5828,142.5828,3200.0
2017-08-03 10:55:00,165.57,165.61,165.5,165.61,2200.0,142.5742,142.6087,142.5139,142.6087,2200.0
2017-08-03 11:00:00,165.64,165.71,165.61,165.65,2400.0,142.6345,142.6948,142.6087,142.6431,2400.0
2017-08-03 11:05:00,165.58,165.63,165.53,165.53,1900.0,142.5828,142.6259,142.5398,142.5398,1900.0
2017-08-03 11:10:00,165.49,165.49,165.32,165.32,1001.0,142.5053,142.5053,142.3589,142.3589,1001.0
2017-08-03 11:15:00,165.31,165.4,165.25,165.37,3960.0,142.3503,142.4278,142.2987,142.402,3960.0
2017-08-03 11:20:00,165.37,165.37,165.37,165.37,0.0,142.402,142.402,142.402,142.402,0.0
2017-08-03 11:25:00,165.4,165.59,165.4,165.59,2475.0,142.4278,142.5914,142.4278,142.5914,2475.0
2017-08-03 11:30:00,165.53,165.59,165.47,165.59,2959.0,142.5398,142.5914,142.4881,142.5914,2959.0
2017-08-03 11:35:00,165.54,165.56,165.5,165.5,900.0,142.5484,142.5656,142.5139,142.5139,900.0
2017-08-03 11:40:00,165.42,165.45,165.4,165.45,995.0,142.445,142.4709,142.4278,142.4709,995.0
2017-08-03 11:45:00,165.43,165.46,165.32,165.38,1880.0,142.4537,142.4795,142.3589,142.4106,1880.0
2017-08-03 11:50:00,165.39,165.56,165.39,165.54,1958.0,142.4192,142.5656,142.4192,142.5484,1958.0
2017-08-03 11:55:00,165.58,165.59,165.4,165.4,2478.0,142.5828,142.5914,142.4278,142.4278,2478.0
2017-08-03 12:00:00,165.32,165.34,165.03,165.15,2700.0,142.3589,142.3762,142.1092,142.2125,2700.0
2017-08-03 12:05:00,165.1,165.12,165.06,165.08,1008.0,142.1695,142.1867,142.135,142.1523,1008.0
2017-08-03 12:10:00,164.97,165.01,164.91,164.92,500.0,142.0575,142.092,142.0059,142.0145,500.0
2017-08-03 12:15:00,164.94,165.13,164.92,165.13,3100.0,142.0317,142.1953,142.0145,142.1953,3100.0
2017-08-03 12:20:00,165.16,165.29,165.14,165.28,3214.0,142.2212,142.3331,142.2039,142.3245,3214.0
2017-08-03 12:25:00,165.28,165.33,165.22,165.22,2900.0,142.3245,142.3675,142.2728,142.2728,2900.0
2017-08-03 12:30:00,165.22,165.22,165.13,165.18,3500.0,142.2728,142.2728,142.1953,142.2384,3500.0
2017-08-03 12:35:00,165.22,165.3,165.22,165.3,1500.0,142.2728,142.3417,142.2728,142.3417,1500.0
2017-08-03 12:40:00,165.3,165.42,165.29,165.42,1898.0,142.3417,142.445,142.3331,142.445,1898.0
2017-08-03 12:45:00,165.46,165.58,165.46,165.58,1000.0,142.4795,142.5828,142.4795,142.5828,1000.0
2017-08-03 12:50:00,165.64,165.7,165.63,165.67,2200.0,142.6345,142.6862,142.6259,142.6603,2200.0
2017-08-03 12:55:00,165.64,165.65,165.41,165.43,3110.0,142.6345,142.6431,142.4364,142.4537,3110.0
2017-08-03 13:00:00,165.34,165.35,165.25,165.35,500.0,142.3762,142.3848,142.2987,142.3848,500.0
2017-08-03 13:05:00,165.25,165.29,165.19,165.19,2063.0,142.2987,142.3331,142.247,142.247,2063.0
2017-08-03 13:10:00,165.19,165.2,165.08,165.11,1900.0,142.247,142.2556,142.1523,142.1781,1900.0
2017-08-03 13:15:00,165.17,165.18,165.13,165.15,900.0,142.2298,142.2384,142.1953,142.2125,900.0
2017-08-03 13:20:00,165.18,165.26,165.17,165.23,2941.0,142.2384,142.3073,142.2298,142.2814,2941.0
2017-08-03 13:25:00,165.22,165.32,165.22,165.3,1950.0,142.2728,142.3589,142.2728,142.3417,1950.0
2017-08-03 13:30:00,165.25,165.31,165.19,165.27,2298.0,142.2987,142.3503,142.247,142.3159,2298.0
2017-08-03 13:35:00,165.33,165.33,165.3,165.32,995.0,142.3675,142.3675,142.3417,142.3589,995.0
2017-08-03 13:40:00,165.32,165.46,165.32,165.42,1940.0,142.3589,142.4795,142.3589,142.445,1940.0
2017-08-03 13:45:00,165.43,165.48,165.36,165.43,5658.0,142.4537,142.4967,142.3934,142.4537,5658.0
2017-08-03 13:50:00,165.39,165.69,165.39,165.62,16100.0,142.4192,142.6775,142.4192,142.6173,16100.0
2017-08-03 13:55:00,165.59,165.6,165.39,165.39,2500.0,142.5914,142.6,142.4192,142.4192,2500.0
2017-08-03 14:00:00,165.44,165.44,165.24,165.24,5100.0,142.4623,142.4623,142.29,142.29,5100.0
2017-08-03 14:05:00,165.21,165.25,165.07,165.07,2400.0,142.2642,142.2987,142.1437,142.1437,2400.0
2017-08-03 14:10:00,165.07,165.12,164.95,165.0,7266.0,142.1437,142.1867,142.0403,142.0834,7266.0
2017-08-03 14:15:00,165.04,165.14,165.01,165.07,3658.0,142.1178,142.2039,142.092,142.1437,3658.0
2017-08-03 14:20:00,165.04,165.08,164.98,165.08,1900.0,142.1178,142.1523,142.0662,142.1523,1900.0
2017-08-03 14:25:00,165.09,165.11,164.99,164.99,2700.0,142.1609,142.1781,142.0748,142.0748,2700.0
2017-08-03 14:30:00,165.03,165.33,165.03,165.26,4300.0,142.1092,142.3675,142.1092,142.3073,4300.0
2017-08-03 14:35:00,165.23,165.23,165.16,165.19,3012.0,142.2814,142.2814,142.2212,142.247,3012.0
2017-08-03 14:40:00,165.16,165.28,165.16,165.25,4130.0,142.2212,142.3245,142.2212,142.2987,4130.0
2017-08-03 14:45:00,165.25,165.34,165.21,165.34,2801.0,142.2987,142.3762,142.2642,142.3762,2801.0
2017-08-03 14:50:00,165.34,165.37,165.3,165.3,4140.0,142.3762,142.402,142.3417,142.3417,4140.0
2017-08-03 14:55:00,165.3,165.36,165.21,165.36,5209.0,142.3417,142.3934,142.2642,142.3934,5209.0
2017-08-03 15:00:00,165.38,165.5,165.38,165.44,5979.0,142.4106,142.5139,142.4106,142.4623,5979.0
2017-08-03 15:05:00,165.42,165.44,165.36,165.37,4231.0,142.445,142.4623,142.3934,142.402,4231.0
2017-08-03 15:10:00,165.36,165.38,165.2,165.2,4900.0,142.3934,142.4106,142.2556,142.2556,4900.0
2017-08-03 15:15:00,165.22,165.24,165.02,165.02,2102.0,142.2728,142.29,142.1006,142.1006,2102.0
2017-08-03 15:20:00,165.08,165.2,165.08,165.2,6800.0,142.1523,142.2556,142.1523,142.2556,6800.0
2017-08-03 15:25:00,165.22,165.34,165.21,165.28,6199.0,142.2728,142.3762,142.2642,142.3245,6199.0
2017-08-03 15:30:00,165.32,165.38,164.98,165.13,9570.0,142.3589,142.4106,142.0662,142.1953,9570.0
2017-08-03 15:35:00,165.13,165.29,165.12,165.28,3907.0,142.1953,142.3331,142.1867,142.3245,3907.0
2017-08-03 15:40:00,165.28,165.28,165.17,165.21,8458.0,142.3245,142.3245,142.2298,142.2642,8458.0
2017-08-03 15:45:00,165.23,165.32,165.18,165.32,13074.0,142.2814,142.3589,142.2384,142.3589,13074.0
2017-08-03 15:50:00,165.33,165.42,165.33,165.34,10196.0,142.3675,142.445,142.3675,142.3762,10196.0
2017-08-03 15:55:00,165.36,165.53,165.33,165.51,31526.0,142.3934,142.5398,142.3675,142.5225,31526.0
2017-08-04 09:30:00,165.65,166.05,165.63,166.05,5028.0,142.6431,142.9875,142.6259,142.9875,5028.0
2017-08-04 09:35:00,165.71,166.0,165.57,165.58,2732.0,142.6948,142.9445,142.5742,142.5828,2732.0
2017-08-04 09:40:00,165.73,165.79,165.3,165.3,4000.0,142.712,142.7637,142.3417,142.3417,4000.0
2017-08-04 09:45:00,165.55,165.55,165.17,165.32,3576.0,142.557,142.557,142.2298,142.3589,3576.0
2017-08-04 09:50:00,165.37,165.37,165.25,165.27,2485.0,142.402,142.402,142.2987,142.3159,2485.0
2017-08-04 09:55:00,165.2,165.2,164.95,165.13,10556.0,142.2556,142.2556,142.0403,142.1953,10556.0
2017-08-04 10:00:00,165.09,165.17,164.79,165.0,7940.0,142.1609,142.2298,141.9025,142.0834,7940.0
2017-08-04 10:05:00,165.0,165.04,164.75,164.86,3328.0,142.0834,142.1178,141.8681,141.9628,3328.0
2017-08-04 10:10:00,164.75,165.09,164.75,165.09,1801.0,141.8681,142.1609,141.8681,142.1609,1801.0
2017-08-04 10:15:00,165.15,165.3,165.02,165.28,1500.0,142.2125,142.3417,142.1006,142.3245,1500.0
2017-08-04 10:20:00,165.19,165.21,165.08,165.11,1600.0,142.247,142.2642,142.1523,142.1781,1600.0
2017-08-04 10:25:00,165.27,165.47,165.26,165.4,9639.0,142.3159,142.4881,142.3073,142.4278,9639.0
2017-08-04 10:30:00,165.36,165.44,165.31,165.44,2981.0,142.3934,142.4623,142.3503,142.4623,2981.0
2017-08-04 10:35:00,165.34,165.69,165.33,165.61,6365.0,142.3762,142.6775,142.3675,142.6087,6365.0
2017-08-04 10:40:00,165.71,165.76,165.35,165.5,4835.0,142.6948,142.7378,142.3848,142.5139,4835.0
2017-08-04 10:45:00,165.5,165.62,165.43,165.53,5255.0,142.5139,142.6173,142.4537,142.5398,5255.0
2017-08-04 10:50:00,165.51,165.62,165.15,165.24,2885.0,142.5225,142.6173,142.2125,142.29,2885.0
2017-08-04 10:55:00,165.3,165.45,165.14,165.14,2700.0,142.3417,142.4709,142.2039,142.2039,2700.0
2017-08-04 11:00:00,165.27,165.39,165.14,165.17,10890.0,142.3159,142.4192,142.2039,142.2298,10890.0
2017-08-04 11:05:00,165.24,165.5,165.2,165.37,3214.0,142.29,142.5139,142.2556,142.402,3214.0
2017-08-04 11:10:00,165.49,165.57,165.39,165.57,900.0,142.5053,142.5742,142.4192,142.5742,900.0
2017-08-04 11:15:00,165.55,165.56,165.44,165.44,1100.0,142.557,142.5656,142.4623,142.4623,1100.0
2017-08-04 11:20:00,165.42,165.47,165.16,165.16,3335.0,142.445,142.4881,142.2212,142.2212,3335.0
2017-08-04 11:25:00,165.22,165.22,165.21,165.22,233.0,142.2728,142.2728,142.2642,142.2728,233.0
2017-08-04 11:30:00,165.18,165.24,165.1,165.24,2300.0,142.2384,142.29,142.1695,142.29,2300.0
2017-08-04 11:35:00,165.41,165.41,165.34,165.34,300.0,142.4364,142.4364,142.3762,142.3762,300.0
2017-08-04 11:40:00,165.41,165.59,165.4,165.59,1882.0,142.4364,142.5914,142.4278,142.5914,1882.0
2017-08-04 11:45:00,165.63,165.68,165.41,165.48,6970.0,142.6259,142.6689,142.4364,142.4967,6970.0
2017-08-04 11:50:00,165.44,165.49,165.42,165.44,900.0,142.4623,142.5053,142.445,142.4623,900.0
2017-08-04 11:55:00,165.43,165.43,165.22,165.42,3600.0,142.4537,142.4537,142.2728,142.445,3600.0
2017-08-04 12:00:00,165.34,165.44,165.28,165.31,6767.0,142.3762,142.4623,142.3245,142.3503,6767.0
2017-08-04 12:05:00,165.37,165.37,165.24,165.25,1600.0,142.402,142.402,142.29,142.2987,1600.0
2017-08-04 12:10:00,165.27,165.27,165.11,165.11,1500.0,142.3159,142.3159,142.1781,142.1781,1500.0
2017-08-04 12:15:00,165.11,165.12,164.96,165.12,2500.0,142.1781,142.1867,142.0489,142.1867,2500.0
2017-08-04 12:20:00,165.13,165.18,164.96,165.0,2800.0,142.1953,142.2384,142.0489,142.0834,2800.0
2017-08-04 12:25:00,165.0,165.08,164.99,165.08,4795.0,142.0834,142.1523,142.0748,142.1523,4795.0
2017-08-04 12:30:00,165.07,165.07,164.97,165.02,1840.0,142.1437,142.1437,142.0575,142.1006,1840.0
2017-08-04 12:35:00,165.01,165.05,164.97,165.05,1217.0,142.092,142.1264,142.0575,142.1264,1217.0
2017-08-04 12:40:00,164.99,165.09,164.99,165.03,2500.0,142.0748,142.1609,142.0748,142.1092,2500.0
2017-08-04 12:45:00,165.02,165.09,165.0,165.09,1400.0,142.1006,142.1609,142.0834,142.1609,1400.0
2017-08-04 12:50:00,165.04,165.08,164.99,165.08,2643.0,142.1178,142.1523,142.0748,142.1523,2643.0
2017-08-04 12:55:00,165.04,165.08,165.03,165.04,1000.0,142.1178,142.1523,142.1092,142.1178,1000.0
2017-08-04 13:00:00,165.05,165.23,165.05,165.23,900.0,142.1264,142.2814,142.1264,142.2814,900.0
2017-08-04 13:05:00,165.25,165.42,165.25,165.36,1586.0,142.2987,142.445,142.2987,142.3934,1586.0
2017-08-04 13:10:00,165.37,165.37,165.28,165.28,5500.0,142.402,142.402,142.3245,142.3245,5500.0
2017-08-04 13:15:00,165.28,165.3,165.17,165.18,4200.0,142.3245,142.3417,142.2298,142.2384,4200.0
2017-08-04 13:20:00,165.19,165.38,165.19,165.32,2000.0,142.247,142.4106,142.247,142.3589,2000.0
2017-08-04 13:25:00,165.35,165.35,165.29,165.29,609.0,142.3848,142.3848,142.3331,142.3331,609.0
2017-08-04 13:30:00,165.32,165.37,165.11,165.21,2373.0,142.3589,142.402,142.1781,142.2642,2373.0
2017-08-04 13:35:00,165.15,165.26,165.14,165.21,3900.0,142.2125,142.3073,142.2039,142.2642,3900.0
2017-08-04 13:40:00,165.22,165.23,165.05,165.09,5050.0,142.2728,142.2814,142.1264,142.1609,5050.0
2017-08-04 13:45:00,165.09,165.18,165.04,165.04,3663.0,142.1609,142.2384,142.1178,142.1178,3663.0
2017-08-04 13:50:00,165.04,165.08,164.92,165.02,9689.0,142.1178,142.1523,142.0145,142.1006,9689.0
2017-08-04 13:55:00,164.97,165.0,164.76,164.76,9770.0,142.0575,142.0834,141.8767,141.8767,9770.0
2017-08-04 14:00:00,164.77,164.99,164.77,164.94,6878.0,141.8853,142.0748,141.8853,142.0317,6878.0
2017-08-04 14:05:00,165.03,165.14,164.94,165.13,4219.0,142.1092,142.2039,142.0317,142.1953,4219.0
2017-08-04 14:10:00,165.14,165.21,164.81,165.04,10068.0,142.2039,142.2642,141.9198,142.1178,10068.0
2017-08-04 14:15:00,165.05,165.21,165.05,165.2,2451.0,142.1264,142.2642,142.1264,142.2556,2451.0
2017-08-04 14:20:00,165.18,165.18,165.1,165.13,5443.0,142.2384,142.2384,142.1695,142.1953,5443.0
2017-08-04 14:25:00,165.12,165.24,165.12,165.16,2741.0,142.1867,142.29,142.1867,142.2212,2741.0
2017-08-04 14:30:00,165.19,165.22,165.07,165.08,2900.0,142.247,142.2728,142.1437,142.1523,2900.0
2017-08-04 14:35:00,165.15,165.21,164.98,165.1,3565.0,142.2125,142.2642,142.0662,142.1695,3565.0
2017-08-04 14:40:00,165.14,165.16,165.08,165.1,2850.0,142.2039,142.2212,142.1523,142.1695,2850.0
2017-08-04 14:45:00,165.09,165.1,164.98,165.08,3000.0,142.1609,142.1695,142.0662,142.1523,3000.0
2017-08-04 14:50:00,165.03,165.1,165.0,165.06,4520.0,142.1092,142.1695,142.0834,142.135,4520.0
2017-08-04 14:55:00,165.06,165.12,164.89,164.89,6400.0,142.135,142.1867,141.9887,141.9887,6400.0
2017-08-04 15:00:00,164.98,164.98,164.83,164.84,4550.0,142.0662,142.0662,141.937,141.9456,4550.0
2017-08-04 15:05:00,164.87,164.91,164.78,164.79,4005.0,141.9714,142.0059,141.8939,141.9025,4005.0
2017-08-04 15:10:00,164.85,164.9,164.78,164.9,5200.0,141.9542,141.9973,141.8939,141.9973,5200.0
2017-08-04 15:15:00,164.89,164.96,164.87,164.93,4200.0,141.9887,142.0489,141.9714,142.0231,4200.0
2017-08-04 15:20:00,164.91,165.02,164.9,164.99,2201.0,142.0059,142.1006,141.9973,142.0748,2201.0
2017-08-04 15:25:00,164.96,164.98,164.89,164.89,3051.0,142.0489,142.0662,141.9887,141.9887,3051.0
2017-08-04 15:30:00,164.87,164.9,164.83,164.86,5315.0,141.9714,141.9973,141.937,141.9628,5315.0
2017-08-04 15:35:00,164.89,164.92,164.87,164.92,4044.0,141.9887,142.0145,141.9714,142.0145,4044.0
2017-08-04 15:40:00,164.91,164.96,164.89,164.91,6640.0,142.0059,142.0489,141.9887,142.0059,6640.0
2017-08-04 15:45:00,164.89,164.93,164.82,164.84,9149.0,141.9887,142.0231,141.9284,141.9456,9149.0
2017-08-04 15:50:00,164.82,164.84,164.76,164.84,8758.0,141.9284,141.9456,141.8767,141.9456,8758.0
2017-08-04 15:55:00,164.82,164.93,164.75,164.85,48006.0,141.9284,142.0231,141.8681,141.9542,48006.0
2017-08-07 09:30:00,164.96,165.01,164.83,164.83,5436.0,142.0489,142.092,141.937,141.937,5436.0
2017-08-07 09:35:00,165.0,165.78,164.98,165.78,7428.0,142.0834,142.755,142.0662,142.755,7428.0
2017-08-07 09:40:00,165.22,166.41,165.21,166.23,6330.0,142.2728,143.2975,142.2642,143.1425,6330.0
2017-08-07 09:45:00,166.23,166.53,165.95,166.37,11742.0,143.1425,143.4009,142.9014,143.2631,11742.0
2017-08-07 09:50:00,166.35,166.35,165.87,166.14,9226.0,143.2459,143.2459,142.8325,143.065,9226.0
2017-08-07 09:55:00,165.88,166.5,165.79,166.48,6728.0,142.8412,143.375,142.7637,143.3578,6728.0
2017-08-07 10:00:00,166.42,166.46,166.03,166.16,7423.0,143.3062,143.3406,142.9703,143.0823,7423.0
2017-08-07 10:05:00,166.22,166.27,165.8,165.9,8697.0,143.1339,143.177,142.7723,142.8584,8697.0
2017-08-07 10:10:00,165.82,166.27,165.77,166.2,15308.0,142.7895,143.177,142.7464,143.1167,15308.0
2017-08-07 10:15:00,166.25,166.25,165.86,165.86,6520.0,143.1598,143.1598,142.8239,142.8239,6520.0
2017-08-07 10:20:00,165.97,166.24,165.95,166.02,5208.0,142.9187,143.1512,142.9014,142.9617,5208.0
2017-08-07 10:25:00,166.08,166.34,166.08,166.15,4411.0,143.0134,143.2373,143.0134,143.0737,4411.0
2017-08-07 10:30:00,166.23,166.36,166.2,166.28,6498.0,143.1425,143.2545,143.1167,143.1856,6498.0
2017-08-07 10:35:00,166.23,166.3,166.0,166.0,5600.0,143.1425,143.2028,142.9445,142.9445,5600.0
2017-08-07 10:40:00,165.91,165.91,165.7,165.7,2000.0,142.867,142.867,142.6862,142.6862,2000.0
2017-08-07 10:45:00,165.64,165.73,165.55,165.55,7958.0,142.6345,142.712,142.557,142.557,7958.0
2017-08-07 10:50:00,165.55,165.6,165.46,165.58,6100.0,142.557,142.6,142.4795,142.5828,6100.0
2017-08-07 10:55:00,165.56,166.01,165.5,165.77,9140.0,142.5656,142.9531,142.5139,142.7464,9140.0
2017-08-07 11:00:00,165.66,165.99,165.63,165.65,8710.0,142.6517,142.9359,142.6259,142.6431,8710.0
2017-08-07 11:05:00,165.65,165.78,165.58,165.78,4700.0,142.6431,142.755,142.5828,142.755,4700.0
2017-08-07 11:10:00,165.78,165.9,165.48,165.65,4540.0,142.755,142.8584,142.4967,142.6431,4540.0
2017-08-07 11:15:00,165.63,165.75,165.58,165.75,2900.0,142.6259,142.7292,142.5828,142.7292,2900.0
2017-08-07 11:20:00,165.75,165.91,165.65,165.91,6000.0,142.7292,142.867,142.6431,142.867,6000.0
2017-08-07 11:25:00,165.95,166.12,165.9,166.11,4303.0,142.9014,143.0478,142.8584,143.0392,4303.0
2017-08-07 11:30:00,166.17,166.17,165.89,165.97,4131.0,143.0909,143.0909,142.8498,142.9187,4131.0
2017-08-07 11:35:00,166.02,166.03,165.83,165.96,4420.0,142.9617,142.9703,142.7981,142.91,4420.0
2017-08-07 11:40:00,165.93,165.99,165.81,165.89,4500.0,142.8842,142.9359,142.7809,142.8498,4500.0
2017-08-07 11:45:00,165.87,165.93,165.64,165.65,2800.0,142.8325,142.8842,142.6345,142.6431,2800.0
2017-08-07 11:50:00,165.62,165.75,165.62,165.65,2700.0,142.6173,142.7292,142.6173,142.6431,2700.0
2017-08-07 11:55:00,165.61,165.8,165.61,165.74,3061.0,142.6087,142.7723,142.6087,142.7206,3061.0
2017-08-07 12:00:00,165.72,165.82,165.72,165.82,3728.0,142.7034,142.7895,142.7034,142.7895,3728.0
2017-08-07 12:05:00,165.83,165.86,165.75,165.83,3800.0,142.7981,142.8239,142.7292,142.7981,3800.0
2017-08-07 12:10:00,165.84,165.92,165.82,165.91,5609.0,142.8067,142.8756,142.7895,142.867,5609.0
2017-08-07 12:15:00,165.91,165.91,165.56,165.59,4634.0,142.867,142.867,142.5656,142.5914,4634.0
2017-08-07 12:20:00,165.59,165.62,165.51,165.51,6049.0,142.5914,142.6173,142.5225,142.5225,6049.0
2017-08-07 12:25:00,165.57,165.62,165.52,165.52,4800.0,142.5742,142.6173,142.5312,142.5312,4800.0
2017-08-07 12:30:00,165.54,165.73,165.54,165.64,3100.0,142.5484,142.712,142.5484,142.6345,3100.0
2017-08-07 12:35:00,165.7,165.7,165.62,165.67,1753.0,142.6862,142.6862,142.6173,142.6603,1753.0
2017-08-07 12:40:00,165.63,165.67,165.58,165.61,2900.0,142.6259,142.6603,142.5828,142.6087,2900.0
2017-08-07 12:45:00,165.62,165.7,165.6,165.69,2945.0,142.6173,142.6862,142.6,142.6775,2945.0
2017-08-07 12:50:00,165.7,165.76,165.65,165.72,1600.0,142.6862,142.7378,142.6431,142.7034,1600.0
2017-08-07 12:55:00,165.69,165.8,165.67,165.78,2700.0,142.6775,142.7723,142.6603,142.755,2700.0
2017-08-07 13:00:00,165.82,165.82,165.7,165.76,1800.0,142.7895,142.7895,142.6862,142.7378,1800.0
2017-08-07 13:05:00,165.82,165.82,165.81,165.82,1503.0,142.7895,142.7895,142.7809,142.7895,1503.0
2017-08-07 13:10:00,165.83,165.86,165.79,165.84,3906.0,142.7981,142.8239,142.7637,142.8067,3906.0
2017-08-07 13:15:00,165.83,165.96,165.83,165.95,2300.0,142.7981,142.91,142.7981,142.9014,2300.0
2017-08-07 13:20:00,165.97,166.03,165.97,166.0,797.0,142.9187,142.9703,142.9187,142.9445,797.0
2017-08-07 13:25:00,166.0,166.01,165.91,165.93,3541.0,142.9445,142.9531,142.867,142.8842,3541.0
2017-08-07 13:30:00,165.93,165.96,165.8,165.85,3780.0,142.8842,142.91,142.7723,142.8153,3780.0
2017-08-07 13:35:00,165.84,165.87,165.81,165.82,10744.0,142.8067,142.8325,142.7809,142.7895,10744.0
2017-08-07 13:40:00,165.83,165.89,165.8,165.89,2200.0,142.7981,142.8498,142.7723,142.8498,2200.0
2017-08-07 13:45:00,165.86,165.89,165.8,165.8,2518.0,142.8239,142.8498,142.7723,142.7723,2518.0
2017-08-07 13:50:00,165.83,165.83,165.59,165.61,2400.0,142.7981,142.7981,142.5914,142.6087,2400.0
2017-08-07 13:55:00,165.64,165.78,165.59,165.76,9291.0,142.6345,142.755,142.5914,142.7378,9291.0
2017-08-07 14:00:00,165.79,165.84,165.78,165.83,1400.0,142.7637,142.8067,142.755,142.7981,1400.0
2017-08-07 14:05:00,165.79,165.79,165.51,165.55,10706.0,142.7637,142.7637,142.5225,142.557,10706.0
2017-08-07 14:10:00,165.53,165.59,165.46,165.47,1700.0,142.5398,142.5914,142.4795,142.4881,1700.0
2017-08-07 14:15:00,165.47,165.56,165.47,165.55,3002.0,142.4881,142.5656,142.4881,142.557,3002.0
2017-08-07 14:20:00,165.55,165.57,165.46,165.51,3510.0,142.557,142.5742,142.4795,142.5225,3510.0
2017-08-07 14:25:00,165.52,165.56,165.49,165.56,3490.0,142.5312,142.5656,142.5053,142.5656,3490.0
2017-08-07 14:30:00,165.59,165.69,165.57,165.69,6297.0,142.5914,142.6775,142.5742,142.6775,6297.0
2017-08-07 14:35:00,165.68,165.88,165.67,165.83,5083.0,142.6689,142.8412,142.6603,142.7981,5083.0
2017-08-07 14:40:00,165.83,165.89,165.82,165.85,3415.0,142.7981,142.8498,142.7895,142.8153,3415.0
2017-08-07 14:45:00,165.83,165.84,165.78,165.79,2343.0,142.7981,142.8067,142.755,142.7637,2343.0
2017-08-07 14:50:00,165.82,165.82,165.76,165.76,2300.0,142.7895,142.7895,142.7378,142.7378,2300.0
2017-08-07 14:55:00,165.8,165.82,165.72,165.72,7061.0,142.7723,142.7895,142.7034,142.7034,7061.0
2017-08-07 15:00:00,165.68,165.78,165.68,165.76,2811.0,142.6689,142.755,142.6689,142.7378,2811.0
2017-08-07 15:05:00,165.75,165.92,165.75,165.91,3448.0,142.7292,142.8756,142.7292,142.867,3448.0
2017-08-07 15:10:00,165.88,165.91,165.84,165.89,4000.0,142.8412,142.867,142.8067,142.8498,4000.0
2017-08-07 15:15:00,165.89,165.92,165.8,165.8,4500.0,142.8498,142.8756,142.7723,142.7723,4500.0
2017-08-07 15:20:00,165.73,165.83,165.73,165.8,6605.0,142.712,142.7981,142.712,142.7723,6605.0
2017-08-07 15:25:00,165.8,165.85,165.74,165.85,6017.0,142.7723,142.8153,142.7206,142.8153,6017.0
2017-08-07 15:30:00,165.82,165.82,165.74,165.76,4356.0,142.7895,142.7895,142.7206,142.7378,4356.0
2017-08-07 15:35:00,165.78,165.84,165.73,165.84,9193.0,142.755,142.8067,142.712,142.8067,9193.0
2017-08-07 15:40:00,165.84,165.85,165.76,165.79,9039.0,142.8067,142.8153,142.7378,142.7637,9039.0
2017-08-07 15:45:00,165.79,165.81,165.75,165.8,9027.0,142.7637,142.7809,142.7292,142.7723,9027.0
2017-08-07 15:50:00,165.8,165.85,165.75,165.83,15186.0,142.7723,142.8153,142.7292,142.7981,15186.0
2017-08-07 15:55:00,165.84,165.92,165.74,165.81,38531.0,142.8067,142.8756,142.7206,142.7809,38531.0
2017-08-08 09:30:00,165.64,165.64,165.36,165.36,3891.0,142.6345,142.6345,142.3934,142.3934,3891.0
2017-08-08 09:35:00,165.25,165.9,165.23,165.56,2435.0,142.2987,142.8584,142.2814,142.5656,2435.0
2017-08-08 09:40:00,165.53,165.57,165.3,165.3,2000.0,142.5398,142.5742,142.3417,142.3417,2000.0
2017-08-08 09:45:00,165.26,165.54,165.26,165.51,2070.0,142.3073,142.5484,142.3073,142.5225,2070.0
2017-08-08 09:50:00,165.55,165.88,165.55,165.77,3600.0,142.557,142.8412,142.557,142.7464,3600.0
2017-08-08 09:55:00,165.77,165.79,165.47,165.6,2400.0,142.7464,142.7637,142.4881,142.6,2400.0
2017-08-08 10:00:00,165.41,165.43,165.11,165.23,2891.0,142.4364,142.4537,142.1781,142.2814,2891.0
2017-08-08 10:05:00,165.24,165.36,165.06,165.06,2179.0,142.29,142.3934,142.135,142.135,2179.0
2017-08-08 10:10:00,165.09,165.21,165.01,165.01,8852.0,142.1609,142.2642,142.092,142.092,8852.0
2017-08-08 10:15:00,164.99,165.37,164.99,165.37,2813.0,142.0748,142.402,142.0748,142.402,2813.0
2017-08-08 10:20:00,165.49,165.57,165.37,165.37,3000.0,142.5053,142.5742,142.402,142.402,3000.0
2017-08-08 10:25:00,165.34,165.61,165.34,165.57,1769.0,142.3762,142.6087,142.3762,142.5742,1769.0
2017-08-08 10:30:00,165.59,165.71,165.43,165.48,4600.0,142.5914,142.6948,142.4537,142.4967,4600.0
2017-08-08 10:35:00,165.56,165.63,165.42,165.42,4534.0,142.5656,142.6259,142.445,142.445,4534.0
2017-08-08 10:40:00,165.41,165.47,165.38,165.38,300.0,142.4364,142.4881,142.4106,142.4106,300.0
2017-08-08 10:45:00,165.36,165.48,165.36,165.43,1100.0,142.3934,142.4967,142.3934,142.4537,1100.0
2017-08-08 10:50:00,165.42,165.7,165.42,165.67,9265.0,142.445,142.6862,142.445,142.6603,9265.0
2017-08-08 10:55:00,165.7,165.72,165.61,165.64,5160.0,142.6862,142.7034,142.6087,142.6345,5160.0
2017-08-08 11:00:00,165.66,165.75,165.58,165.63,3900.0,142.6517,142.7292,142.5828,142.6259,3900.0
2017-08-08 11:05:00,165.65,165.82,165.65,165.81,1225.0,142.6431,142.7895,142.6431,142.7809,1225.0
2017-08-08 11:10:00,165.81,165.96,165.8,165.96,1800.0,142.7809,142.91,142.7723,142.91,1800.0
2017-08-08 11:15:00,165.97,165.97,165.71,165.75,2957.0,142.9187,142.9187,142.6948,142.7292,2957.0
2017-08-08 11:20:00,165.74,165.82,165.74,165.75,1754.0,142.7206,142.7895,142.7206,142.7292,1754.0
2017-08-08 11:25:00,165.74,165.9,165.74,165.9,1216.0,142.7206,142.8584,142.7206,142.8584,1216.0
2017-08-08 11:30:00,165.87,166.14,165.87,166.14,4043.0,142.8325,143.065,142.8325,143.065,4043.0
2017-08-08 11:35:00,166.16,166.21,166.0,166.01,2500.0,143.0823,143.1253,142.9445,142.9531,2500.0
2017-08-08 11:40:00,166.07,166.1,165.87,165.91,4987.0,143.0048,143.0306,142.8325,142.867,4987.0
2017-08-08 11:45:00,165.88,165.88,165.73,165.79,2530.0,142.8412,142.8412,142.712,142.7637,2530.0
2017-08-08 11:50:00,165.82,165.98,165.77,165.98,4507.0,142.7895,142.9273,142.7464,142.9273,4507.0
2017-08-08 11:55:00,165.99,165.99,165.93,165.99,1100.0,142.9359,142.9359,142.8842,142.9359,1100.0
2017-08-08 12:00:00,165.97,166.1,165.97,166.01,1626.0,142.9187,143.0306,142.9187,142.9531,1626.0
2017-08-08 12:05:00,166.02,166.19,166.02,166.13,2200.0,142.9617,143.1081,142.9617,143.0564,2200.0
2017-08-08 12:10:00,166.13,166.17,166.01,166.01,1300.0,143.0564,143.0909,142.9531,142.9531,1300.0
2017-08-08 12:15:00,165.98,166.03,165.84,165.87,2423.0,142.9273,142.9703,142.8067,142.8325,2423.0
2017-08-08 12:20:00,165.93,166.02,165.88,166.01,800.0,142.8842,142.9617,142.8412,142.9531,800.0
2017-08-08 12:25:00,166.0,166.09,165.95,166.02,3050.0,142.9445,143.022,142.9014,142.9617,3050.0
2017-08-08 12:30:00,166.0,166.06,165.87,166.06,2429.0,142.9445,142.9962,142.8325,142.9962,2429.0
2017-08-08 12:35:00,166.02,166.14,165.92,165.92,2300.0,142.9617,143.065,142.8756,142.8756,2300.0
2017-08-08 12:40:00,165.92,165.95,165.92,165.95,2466.0,142.8756,142.9014,142.8756,142.9014,2466.0
2017-08-08 12:45:00,165.94,165.94,165.82,165.83,2500.0,142.8928,142.8928,142.7895,142.7981,2500.0
2017-08-08 12:50:00,165.72,165.85,165.62,165.68,5677.0,142.7034,142.8153,142.6173,142.6689,5677.0
2017-08-08 12:55:00,165.63,165.68,165.55,165.56,2695.0,142.6259,142.6689,142.557,142.5656,2695.0
2017-08-08 13:00:00,165.6,165.63,165.51,165.51,1000.0,142.6,142.6259,142.5225,142.5225,1000.0
2017-08-08 13:05:00,165.54,165.83,165.54,165.76,3250.0,142.5484,142.7981,142.5484,142.7378,3250.0
2017-08-08 13:10:00,165.67,165.71,165.59,165.68,2812.0,142.6603,142.6948,142.5914,142.6689,2812.0
2017-08-08 13:15:00,165.57,165.65,165.57,165.65,1000.0,142.5742,142.6431,142.5742,142.6431,1000.0
2017-08-08 13:20:00,165.67,165.78,165.65,165.78,1456.0,142.6603,142.755,142.6431,142.755,1456.0
2017-08-08 13:25:00,165.79,165.79,165.61,165.64,2600.0,142.7637,142.7637,142.6087,142.6345,2600.0
2017-08-08 13:30:00,165.57,165.63,165.56,165.61,3324.0,142.5742,142.6259,142.5656,142.6087,3324.0
2017-08-08 13:35:00,165.6,165.67,165.59,165.67,700.0,142.6,142.6603,142.5914,142.6603,700.0
2017-08-08 13:40:00,165.68,165.75,165.66,165.68,1800.0,142.6689,142.7292,142.6517,142.6689,1800.0
2017-08-08 13:45:00,165.72,165.72,165.65,165.7,1016.0,142.7034,142.7034,142.6431,142.6862,1016.0
2017-08-08 13:50:00,165.7,165.75,165.66,165.69,4614.0,142.6862,142.7292,142.6517,142.6775,4614.0
2017-08-08 13:55:00,165.71,165.78,165.7,165.78,2139.0,142.6948,142.755,142.6862,142.755,2139.0
2017-08-08 14:00:00,165.72,165.75,165.62,165.63,2483.0,142.7034,142.7292,142.6173,142.6259,2483.0
2017-08-08 14:05:00,165.63,165.64,165.56,165.61,1600.0,142.6259,142.6345,142.5656,142.6087,1600.0
2017-08-08 14:10:00,165.64,165.65,165.58,165.6,2250.0,142.6345,142.6431,142.5828,142.6,2250.0
2017-08-08 14:15:00,165.62,165.68,165.62,165.67,600.0,142.6173,142.6689,142.6173,142.6603,600.0
2017-08-08 14:20:00,165.69,165.77,165.67,165.77,3236.0,142.6775,142.7464,142.6603,142.7464,3236.0
2017-08-08 14:25:00,165.77,165.85,165.77,165.81,1950.0,142.7464,142.8153,142.7464,142.7809,1950.0
2017-08-08 14:30:00,165.81,165.9,165.75,165.9,2024.0,142.7809,142.8584,142.7292,142.8584,2024.0
2017-08-08 14:35:00,165.84,165.86,165.8,165.8,2016.0,142.8067,142.8239,142.7723,142.7723,2016.0
2017-08-08 14:40:00,165.77,165.82,165.71,165.76,2879.0,142.7464,142.7895,142.6948,142.7378,2879.0
2017-08-08 14:45:00,165.74,165.74,165.65,165.68,2114.0,142.7206,142.7206,142.6431,142.6689,2114.0
2017-08-08 14:50:00,165.68,165.68,165.54,165.61,3872.0,142.6689,142.6689,142.5484,142.6087,3872.0
2017-08-08 14:55:00,165.61,165.7,165.59,165.67,3800.0,142.6087,142.6862,142.5914,142.6603,3800.0
2017-08-08 15:00:00,165.68,165.76,165.68,165.7,5651.0,142.6689,142.7378,142.6689,142.6862,5651.0
2017-08-08 15:05:00,165.66,165.67,165.58,165.66,2898.0,142.6517,142.6603,142.5828,142.6517,2898.0
2017-08-08 15:10:00,165.65,165.68,165.61,165.61,4031.0,142.6431,142.6689,142.6087,142.6087,4031.0
2017-08-08 15:15:00,165.63,165.63,165.52,165.58,3300.0,142.6259,142.6259,142.5312,142.5828,3300.0
2017-08-08 15:20:00,165.58,165.6,165.52,165.52,7353.0,142.5828,142.6,142.5312,142.5312,7353.0
2017-08-08 15:25:00,165.54,165.55,165.25,165.36,5320.0,142.5484,142.557,142.2987,142.3934,5320.0
2017-08-08 15:30:00,165.4,165.4,165.13,165.2,4300.0,142.4278,142.4278,142.1953,142.2556,4300.0
2017-08-08 15:35:00,165.17,165.39,165.09,165.37,7916.0,142.2298,142.4192,142.1609,142.402,7916.0
2017-08-08 15:40:00,165.38,165.61,165.38,165.58,16969.0,142.4106,142.6087,142.4106,142.5828,16969.0
2017-08-08 15:45:00,165.6,165.63,165.55,165.59,12179.0,142.6,142.6259,142.557,142.5914,12179.0
2017-08-08 15:50:00,165.56,165.6,165.33,165.43,11994.0,142.5656,142.6,142.3675,142.4537,11994.0
2017-08-08 15:55:00,165.43,165.62,165.4,165.59,24411.0,142.4537,142.6173,142.4278,142.5914,24411.0
2017-08-09 09:30:00,165.5,165.55,165.01,165.42,4811.0,142.5139,142.557,142.092,142.445,4811.0
2017-08-09 09:35:00,165.75,166.05,165.3,165.51,3168.0,142.7292,142.9875,142.3417,142.5225,3168.0
2017-08-09 09:40:00,165.33,165.75,165.18,165.18,2190.0,142.3675,142.7292,142.2384,142.2384,2190.0
2017-08-09 09:45:00,165.43,165.45,165.14,165.44,2600.0,142.4537,142.4709,142.2039,142.4623,2600.0
2017-08-09 09:50:00,165.6,165.74,165.41,165.41,3007.0,142.6,142.7206,142.4364,142.4364,3007.0
2017-08-09 09:55:00,165.47,165.68,165.27,165.68,2485.0,142.4881,142.6689,142.3159,142.6689,2485.0
2017-08-09 10:00:00,165.49,165.49,165.01,165.13,4959.0,142.5053,142.5053,142.092,142.1953,4959.0
2017-08-09 10:05:00,165.13,165.13,164.9,164.94,2230.0,142.1953,142.1953,141.9973,142.0317,2230.0
2017-08-09 10:10:00,164.98,165.1,164.98,165.07,1014.0,142.0662,142.1695,142.0662,142.1437,1014.0
2017-08-09 10:15:00,165.18,165.41,165.18,165.31,2900.0,142.2384,142.4364,142.2384,142.3503,2900.0
2017-08-09 10:20:00,165.31,165.45,165.17,165.2,3195.0,142.3503,142.4709,142.2298,142.2556,3195.0
2017-08-09 10:25:00,165.23,165.27,164.99,165.15,3300.0,142.2814,142.3159,142.0748,142.2125,3300.0
2017-08-09 10:30:00,165.14,165.69,165.14,165.69,3600.0,142.2039,142.6775,142.2039,142.6775,3600.0
2017-08-09 10:35:00,165.66,165.74,165.47,165.47,3300.0,142.6517,142.7206,142.4881,142.4881,3300.0
2017-08-09 10:40:00,165.46,165.48,165.36,165.39,949.0,142.4795,142.4967,142.3934,142.4192,949.0
2017-08-09 10:45:00,165.52,165.52,165.38,165.48,2219.0,142.5312,142.5312,142.4106,142.4967,2219.0
2017-08-09 10:50:00,165.42,165.42,165.37,165.41,700.0,142.445,142.445,142.402,142.4364,700.0
2017-08-09 10:55:00,165.44,165.77,165.43,165.7,2600.0,142.4623,142.7464,142.4537,142.6862,2600.0
2017-08-09 11:00:00,165.64,165.64,165.42,165.54,1712.0,142.6345,142.6345,142.445,142.5484,1712.0
2017-08-09 11:05:00,165.65,165.65,165.51,165.55,1600.0,142.6431,142.6431,142.5225,142.557,1600.0
2017-08-09 11:10:00,165.54,165.58,165.44,165.58,1211.0,142.5484,142.5828,142.4623,142.5828,1211.0
2017-08-09 11:15:00,165.59,165.61,165.59,165.61,733.0,142.5914,142.6087,142.5914,142.6087,733.0
2017-08-09 11:20:00,165.65,165.78,165.65,165.73,3300.0,142.6431,142.755,142.6431,142.712,3300.0
2017-08-09 11:25:00,165.75,165.82,165.67,165.67,1432.0,142.7292,142.7895,142.6603,142.6603,1432.0
2017-08-09 11:30:00,165.65,165.75,165.63,165.73,3624.0,142.6431,142.7292,142.6259,142.712,3624.0
2017-08-09 11:35:00,165.73,165.83,165.69,165.75,3234.0,142.712,142.7981,142.6775,142.7292,3234.0
2017-08-09 11:40:00,165.84,165.84,165.66,165.67,1400.0,142.8067,142.8067,142.6517,142.6603,1400.0
2017-08-09 11:45:00,165.67,165.75,165.6,165.75,1200.0,142.6603,142.7292,142.6,142.7292,1200.0
2017-08-09 11:50:00,165.69,165.96,165.64,165.96,4324.0,142.6775,142.91,142.6345,142.91,4324.0
2017-08-09 11:55:00,165.98,166.07,165.9,165.94,1805.0,142.9273,143.0048,142.8584,142.8928,1805.0
2017-08-09 12:00:00,166.03,166.03,165.9,165.9,400.0,142.9703,142.9703,142.8584,142.8584,400.0
2017-08-09 12:05:00,165.98,165.98,165.89,165.89,400.0,142.9273,142.9273,142.8498,142.8498,400.0
2017-08-09 12:10:00,165.9,165.92,165.89,165.91,701.0,142.8584,142.8756,142.8498,142.867,701.0
2017-08-09 12:15:00,165.84,165.9,165.77,165.77,7028.0,142.8067,142.8584,142.7464,142.7464,7028.0
2017-08-09 12:20:00,165.83,165.97,165.78,165.97,1400.0,142.7981,142.9187,142.755,142.9187,1400.0
2017-08-09 12:25:00,165.92,165.97,165.87,165.87,2502.0,142.8756,142.9187,142.8325,142.8325,2502.0
2017-08-09 12:30:00,165.82,165.83,165.73,165.83,2120.0,142.7895,142.7981,142.712,142.7981,2120.0
2017-08-09 12:35:00,165.77,165.83,165.77,165.77,1800.0,142.7464,142.7981,142.7464,142.7464,1800.0
2017-08-09 12:40:00,165.81,165.9,165.76,165.83,1495.0,142.7809,142.8584,142.7378,142.7981,1495.0
2017-08-09 12:45:00,165.89,165.91,165.84,165.91,5100.0,142.8498,142.867,142.8067,142.867,5100.0
2017-08-09 12:50:00,165.91,165.91,165.84,165.84,2100.0,142.867,142.867,142.8067,142.8067,2100.0
2017-08-09 12:55:00,165.82,165.82,165.78,165.78,900.0,142.7895,142.7895,142.755,142.755,900.0
2017-08-09 13:00:00,165.8,165.9,165.8,165.89,3700.0,142.7723,142.8584,142.7723,142.8498,3700.0
2017-08-09 13:05:00,165.83,165.91,165.83,165.84,330.0,142.7981,142.867,142.7981,142.8067,330.0
2017-08-09 13:10:00,165.84,165.95,165.83,165.9,1600.0,142.8067,142.9014,142.7981,142.8584,1600.0
2017-08-09 13:15:00,165.93,165.93,165.84,165.91,3144.0,142.8842,142.8842,142.8067,142.867,3144.0
2017-08-09 13:20:00,165.91,165.97,165.88,165.92,4742.0,142.867,142.9187,142.8412,142.8756,4742.0
2017-08-09 13:25:00,165.92,166.03,165.89,166.03,7050.0,142.8756,142.9703,142.8498,142.9703,7050.0
2017-08-09 13:30:00,166.0,166.04,165.98,165.98,2900.0,142.9445,142.9789,142.9273,142.9273,2900.0
2017-08-09 13:35:00,166.02,166.06,165.96,166.0,7252.0,142.9617,142.9962,142.91,142.9445,7252.0
2017-08-09 13:40:00,166.01,166.08,165.97,165.97,2212.0,142.9531,143.0134,142.9187,142.9187,2212.0
2017-08-09 13:45:00,165.98,166.0,165.96,165.96,1300.0,142.9273,142.9445,142.91,142.91,1300.0
2017-08-09 13:50:00,165.94,166.01,165.93,165.99,5553.0,142.8928,142.9531,142.8842,142.9359,5553.0
2017-08-09 13:55:00,166.0,166.02,165.95,166.02,2900.0,142.9445,142.9617,142.9014,142.9617,2900.0
2017-08-09 14:00:00,166.02,166.02,165.94,165.98,2000.0,142.9617,142.9617,142.8928,142.9273,2000.0
2017-08-09 14:05:00,165.99,165.99,165.83,165.83,3300.0,142.9359,142.9359,142.7981,142.7981,3300.0
2017-08-09 14:10:00,165.84,165.84,165.68,165.69,3400.0,142.8067,142.8067,142.6689,142.6775,3400.0
2017-08-09 14:15:00,165.66,165.74,165.63,165.72,4100.0,142.6517,142.7206,142.6259,142.7034,4100.0
2017-08-09 14:20:00,165.71,165.88,165.63,165.88,7061.0,142.6948,142.8412,142.6259,142.8412,7061.0
2017-08-09 14:25:00,165.83,166.0,165.82,165.86,10207.0,142.7981,142.9445,142.7895,142.8239,10207.0
2017-08-09 14:30:00,165.91,165.94,165.85,165.9,7189.0,142.867,142.8928,142.8153,142.8584,7189.0
2017-08-09 14:35:00,165.86,165.96,165.82,165.96,6943.0,142.8239,142.91,142.7895,142.91,6943.0
2017-08-09 14:40:00,165.97,165.98,165.87,165.9,3817.0,142.9187,142.9273,142.8325,142.8584,3817.0
2017-08-09 14:45:00,165.85,165.99,165.84,165.99,3986.0,142.8153,142.9359,142.8067,142.9359,3986.0
2017-08-09 14:50:00,165.98,166.0,165.91,165.94,3568.0,142.9273,142.9445,142.867,142.8928,3568.0
2017-08-09 14:55:00,165.93,165.94,165.71,165.72,4422.0,142.8842,142.8928,142.6948,142.7034,4422.0
2017-08-09 15:00:00,165.68,165.68,165.5,165.53,5677.0,142.6689,142.6689,142.5139,142.5398,5677.0
2017-08-09 15:05:00,165.52,165.52,165.38,165.38,4246.0,142.5312,142.5312,142.4106,142.4106,4246.0
2017-08-09 15:10:00,165.43,165.55,165.38,165.47,2790.0,142.4537,142.557,142.4106,142.4881,2790.0
2017-08-09 15:15:00,165.4,165.52,165.4,165.46,3918.0,142.4278,142.5312,142.4278,142.4795,3918.0
2017-08-09 15:20:00,165.49,165.6,165.43,165.59,8202.0,142.5053,142.6,142.4537,142.5914,8202.0
2017-08-09 15:25:00,165.62,165.66,165.38,165.43,2200.0,142.6173,142.6517,142.4106,142.4537,2200.0
2017-08-09 15:30:00,165.44,165.47,165.38,165.47,3982.0,142.4623,142.4881,142.4106,142.4881,3982.0
2017-08-09 15:35:00,165.5,165.64,165.49,165.59,5500.0,142.5139,142.6345,142.5053,142.5914,5500.0
2017-08-09 15:40:00,165.61,165.63,165.53,165.57,3267.0,142.6087,142.6259,142.5398,142.5742,3267.0
2017-08-09 15:45:00,165.56,165.62,165.53,165.55,7440.0,142.5656,142.6173,142.5398,142.557,7440.0
2017-08-09 15:50:00,165.57,165.65,165.51,165.55,12829.0,142.5742,142.6431,142.5225,142.557,12829.0
2017-08-09 15:55:00,165.53,165.69,165.45,165.64,26563.0,142.5398,142.6775,142.4709,142.6345,26563.0
2017-08-10 09:30:00,164.3,164.51,163.9,164.22,5365.0,142.1435,142.3252,141.7974,142.0743,5365.0
2017-08-10 09:35:00,164.41,164.45,164.14,164.25,2543.0,142.2386,142.2732,142.0051,142.1002,2543.0
2017-08-10 09:40:00,164.14,164.34,164.08,164.29,6819.0,142.0051,142.1781,141.9531,142.1348,6819.0
2017-08-10 09:45:00,164.41,164.41,164.12,164.35,2472.0,142.2386,142.2386,141.9878,142.1867,2472.0
2017-08-10 09:50:00,164.24,164.31,164.09,164.31,2824.0,142.0916,142.1521,141.9618,142.1521,2824.0
2017-08-10 09:55:00,164.33,164.35,163.86,163.88,5500.0,142.1694,142.1867,141.7628,141.7801,5500.0
2017-08-10 10:00:00,163.76,163.83,163.12,163.17,9842.0,141.6763,141.7369,141.1226,141.1659,9842.0
2017-08-10 10:05:00,163.16,163.21,162.87,163.1,8053.0,141.1572,141.2005,140.9063,141.1053,8053.0
2017-08-10 10:10:00,163.06,163.36,162.98,163.17,5800.0,141.0707,141.3302,141.0015,141.1659,5800.0
2017-08-10 10:15:00,163.27,163.29,163.07,163.24,3200.0,141.2524,141.2697,141.0793,141.2264,3200.0
2017-08-10 10:20:00,163.25,163.57,163.18,163.4,3871.0,141.2351,141.5119,141.1745,141.3648,3871.0
2017-08-10 10:25:00,163.34,163.66,163.33,163.46,3787.0,141.3129,141.5898,141.3043,141.4168,3787.0
2017-08-10 10:30:00,163.5,163.71,163.26,163.44,5800.0,141.4514,141.633,141.2437,141.3995,5800.0
2017-08-10 10:35:00,163.46,163.51,163.4,163.41,1985.0,141.4168,141.46,141.3648,141.3735,1985.0
2017-08-10 10:40:00,163.32,163.37,163.17,163.32,3750.0,141.2956,141.3389,141.1659,141.2956,3750.0
2017-08-10 10:45:00,163.33,163.44,163.16,163.44,3141.0,141.3043,141.3995,141.1572,141.3995,3141.0
2017-08-10 10:50:00,163.38,163.4,163.25,163.29,7338.0,141.3475,141.3648,141.2351,141.2697,7338.0
2017-08-10 10:55:00,163.22,163.33,163.17,163.25,5266.0,141.2091,141.3043,141.1659,141.2351,5266.0
2017-08-10 11:00:00,163.17,163.38,163.16,163.25,4757.0,141.1659,141.3475,141.1572,141.2351,4757.0
2017-08-10 11:05:00,163.3,163.74,163.28,163.68,5922.0,141.2783,141.659,141.261,141.6071,5922.0
2017-08-10 11:10:00,163.7,163.71,163.53,163.53,2545.0,141.6244,141.633,141.4773,141.4773,2545.0
2017-08-10 11:15:00,163.49,163.78,163.49,163.66,1800.0,141.4427,141.6936,141.4427,141.5898,1800.0
2017-08-10 11:20:00,163.66,163.68,163.46,163.48,1802.0,141.5898,141.6071,141.4168,141.4341,1802.0
2017-08-10 11:25:00,163.4,163.59,163.4,163.5,1700.0,141.3648,141.5292,141.3648,141.4514,1700.0
2017-08-10 11:30:00,163.56,163.65,163.43,163.43,3500.0,141.5033,141.5811,141.3908,141.3908,3500.0
2017-08-10 11:35:00,163.36,163.46,163.36,163.42,4478.0,141.3302,141.4168,141.3302,141.3821,4478.0
2017-08-10 11:40:00,163.38,163.39,163.23,163.36,2550.0,141.3475,141.3562,141.2178,141.3302,2550.0
2017-08-10 11:45:00,163.25,163.43,163.21,163.21,3363.0,141.2351,141.3908,141.2005,141.2005,3363.0
2017-08-10 11:50:00,163.22,163.38,163.17,163.35,3300.0,141.2091,141.3475,141.1659,141.3216,3300.0
2017-08-10 11:55:00,163.29,163.4,163.29,163.35,2530.0,141.2697,141.3648,141.2697,141.3216,2530.0
2017-08-10 12:00:00,163.3,163.39,163.2,163.25,2100.0,141.2783,141.3562,141.1918,141.2351,2100.0
2017-08-10 12:05:00,163.21,163.3,163.1,163.29,5470.0,141.2005,141.2783,141.1053,141.2697,5470.0
2017-08-10 12:10:00,163.26,163.3,163.18,163.25,1900.0,141.2437,141.2783,141.1745,141.2351,1900.0
2017-08-10 12:15:00,163.29,163.48,163.26,163.26,3624.0,141.2697,141.4341,141.2437,141.2437,3624.0
2017-08-10 12:20:00,163.22,163.3,163.22,163.3,2308.0,141.2091,141.2783,141.2091,141.2783,2308.0
2017-08-10 12:25:00,163.23,163.23,162.98,162.98,6085.0,141.2178,141.2178,141.0015,141.0015,6085.0
2017-08-10 12:30:00,162.94,162.94,162.79,162.82,3193.0,140.9669,140.9669,140.8371,140.8631,3193.0
2017-08-10 12:35:00,162.77,162.9,162.69,162.75,1800.0,140.8198,140.9323,140.7506,140.8025,1800.0
2017-08-10 12:40:00,162.75,162.82,162.72,162.8,2100.0,140.8025,140.8631,140.7765,140.8458,2100.0
2017-08-10 12:45:00,162.8,163.05,162.78,163.02,2123.0,140.8458,141.062,140.8285,141.0361,2123.0
2017-08-10 12:50:00,162.98,163.08,162.93,163.08,2130.0,141.0015,141.088,140.9582,141.088,2130.0
2017-08-10 12:55:00,163.04,163.15,162.94,163.1,5616.0,141.0534,141.1486,140.9669,141.1053,5616.0
2017-08-10 13:00:00,163.11,163.16,163.02,163.03,3480.0,141.114,141.1572,141.0361,141.0447,3480.0
2017-08-10 13:05:00,163.03,163.05,162.96,163.03,2600.0,141.0447,141.062,140.9842,141.0447,2600.0
2017-08-10 13:10:00,163.05,163.05,163.0,163.05,1200.0,141.062,141.062,141.0188,141.062,1200.0
2017-08-10 13:15:00,163.01,163.2,163.0,163.19,3169.0,141.0274,141.1918,141.0188,141.1832,3169.0
2017-08-10 13:20:00,163.14,163.27,163.08,163.25,1519.0,141.1399,141.2524,141.088,141.2351,1519.0
2017-08-10 13:25:00,163.19,163.19,163.0,163.11,3400.0,141.1832,141.1832,141.0188,141.114,3400.0
2017-08-10 13:30:00,163.01,163.09,162.99,163.05,5871.0,141.0274,141.0967,141.0101,141.062,5871.0
2017-08-10 13:35:00,163.02,163.04,162.99,163.03,9659.0,141.0361,141.0534,141.0101,141.0447,9659.0
2017-08-10 13:40:00,163.01,163.08,163.0,163.0,14438.0,141.0274,141.088,141.0188,141.0188,14438.0
2017-08-10 13:45:00,163.0,163.05,163.0,163.0,17125.0,141.0188,141.062,141.0188,141.0188,17125.0
2017-08-10 13:50:00,163.01,163.12,163.0,163.0,2361.0,141.0274,141.1226,141.0188,141.0188,2361.0
2017-08-10 13:55:00,163.02,163.16,163.02,163.14,2097.0,141.0361,141.1572,141.0361,141.1399,2097.0
2017-08-10 14:00:00,163.1,163.1,163.0,163.01,4174.0,141.1053,141.1053,141.0188,141.0274,4174.0
2017-08-10 14:05:00,163.01,163.13,163.0,163.13,5204.0,141.0274,141.1313,141.0188,141.1313,5204.0
2017-08-10 14:10:00,163.12,163.29,163.08,163.24,2361.0,141.1226,141.2697,141.088,141.2264,2361.0
2017-08-10 14:15:00,163.24,163.61,163.19,163.61,4371.0,141.2264,141.5465,141.1832,141.5465,4371.0
2017-08-10 14:20:00,163.66,163.76,163.63,163.66,4478.0,141.5898,141.6763,141.5638,141.5898,4478.0
2017-08-10 14:25:00,163.7,163.74,163.57,163.59,10628.0,141.6244,141.659,141.5119,141.5292,10628.0
2017-08-10 14:30:00,163.64,163.97,163.64,163.88,9443.0,141.5725,141.858,141.5725,141.7801,9443.0
2017-08-10 14:35:00,163.87,163.88,163.5,163.53,4963.0,141.7715,141.7801,141.4514,141.4773,4963.0
2017-08-10 14:40:00,163.54,163.6,163.46,163.46,3273.0,141.486,141.5379,141.4168,141.4168,3273.0
2017-08-10 14:45:00,163.45,163.82,163.39,163.82,4465.0,141.4081,141.7282,141.3562,141.7282,4465.0
2017-08-10 14:50:00,163.75,163.76,163.49,163.49,3444.0,141.6676,141.6763,141.4427,141.4427,3444.0
2017-08-10 14:55:00,163.5,163.54,163.16,163.23,3499.0,141.4514,141.486,141.1572,141.2178,3499.0
2017-08-10 15:00:00,163.32,163.38,163.18,163.34,5108.0,141.2956,141.3475,141.1745,141.3129,5108.0
2017-08-10 15:05:00,163.24,163.32,163.17,163.28,4700.0,141.2264,141.2956,141.1659,141.261,4700.0
2017-08-10 15:10:00,163.25,163.25,163.01,163.11,1919.0,141.2351,141.2351,141.0274,141.114,1919.0
2017-08-10 15:15:00,163.02,163.07,162.93,163.07,4584.0,141.0361,141.0793,140.9582,141.0793,4584.0
2017-08-10 15:20:00,163.07,163.07,162.89,162.97,3100.0,141.0793,141.0793,140.9236,140.9928,3100.0
2017-08-10 15:25:00,162.97,163.0,162.85,162.96,5966.0,140.9928,141.0188,140.889,140.9842,5966.0
2017-08-10 15:30:00,162.96,163.01,162.71,162.78,8141.0,140.9842,141.0274,140.7679,140.8285,8141.0
2017-08-10 15:35:00,162.76,162.78,162.59,162.65,4563.0,140.8112,140.8285,140.6641,140.716,4563.0
2017-08-10 15:40:00,162.65,162.8,162.65,162.67,6072.0,140.716,140.8458,140.716,140.7333,6072.0
2017-08-10 15:45:00,162.64,162.65,162.34,162.34,12860.0,140.7073,140.716,140.4478,140.4478,12860.0
2017-08-10 15:50:00,162.38,162.42,162.29,162.37,11107.0,140.4824,140.517,140.4045,140.4737,11107.0
2017-08-10 15:55:00,162.35,162.49,162.13,162.22,34503.0,140.4564,140.5776,140.2661,140.344,34503.0
2017-08-11 09:30:00,162.75,162.75,161.51,161.9,21711.0,140.8025,140.8025,139.7297,140.0671,21711.0
2017-08-11 09:35:00,162.14,162.45,162.08,162.43,1031.0,140.2748,140.543,140.2229,140.5257,1031.0
2017-08-11 09:40:00,162.26,162.53,162.12,162.22,6709.0,140.3786,140.6122,140.2575,140.344,6709.0
2017-08-11 09:45:00,162.22,162.32,161.95,162.09,12469.0,140.344,140.4305,140.1104,140.2315,12469.0
2017-08-11 09:50:00,162.1,162.18,161.89,161.93,26454.0,140.2402,140.3094,140.0585,140.0931,26454.0
2017-08-11 09:55:00,161.92,161.92,161.52,161.53,26765.0,140.0844,140.0844,139.7384,139.747,26765.0
2017-08-11 10:00:00,161.6,162.03,161.55,161.87,10890.0,139.8076,140.1796,139.7643,140.0412,10890.0
2017-08-11 10:05:00,161.92,162.06,161.68,162.01,4541.0,140.0844,140.2055,139.8768,140.1623,4541.0
2017-08-11 10:10:00,162.08,162.15,161.99,162.09,3227.0,140.2229,140.2834,140.145,140.2315,3227.0
2017-08-11 10:15:00,162.02,162.08,161.89,161.93,5487.0,140.1709,140.2229,140.0585,140.0931,5487.0
2017-08-11 10:20:00,161.92,162.29,161.92,162.04,17401.0,140.0844,140.4045,140.0844,140.1882,17401.0
2017-08-11 10:25:00,162.1,162.19,162.01,162.09,3000.0,140.2402,140.318,140.1623,140.2315,3000.0
2017-08-11 10:30:00,162.13,162.28,162.1,162.26,4159.0,140.2661,140.3959,140.2402,140.3786,4159.0
2017-08-11 10:35:00,162.21,162.28,161.98,162.19,3061.0,140.3353,140.3959,140.1363,140.318,3061.0
2017-08-11 10:40:00,162.24,162.3,162.16,162.23,7800.0,140.3613,140.4132,140.2921,140.3526,7800.0
2017-08-11 10:45:00,162.29,162.29,162.19,162.2,10962.0,140.4045,140.4045,140.318,140.3267,10962.0
2017-08-11 10:50:00,162.17,162.25,162.12,162.18,2150.0,140.3007,140.3699,140.2575,140.3094,2150.0
2017-08-11 10:55:00,162.23,162.42,162.21,162.39,2100.0,140.3526,140.517,140.3353,140.491,2100.0
2017-08-11 11:00:00,162.32,162.39,162.19,162.19,2729.0,140.4305,140.491,140.318,140.318,2729.0
2017-08-11 11:05:00,162.2,162.3,162.17,162.2,5173.0,140.3267,140.4132,140.3007,140.3267,5173.0
2017-08-11 11:10:00,162.17,162.24,162.16,162.19,5794.0,140.3007,140.3613,140.2921,140.318,5794.0
2017-08-11 11:15:00,162.21,162.24,162.08,162.08,4018.0,140.3353,140.3613,140.2229,140.2229,4018.0
2017-08-11 11:20:00,162.05,162.05,161.8,162.03,5000.0,140.1969,140.1969,139.9806,140.1796,5000.0
2017-08-11 11:25:00,162.02,162.1,161.85,161.85,10757.0,140.1709,140.2402,140.0239,140.0239,10757.0
2017-08-11 11:30:00,161.95,162.05,161.9,161.98,1050.0,140.1104,140.1969,140.0671,140.1363,1050.0
2017-08-11 11:35:00,161.97,162.01,161.92,161.92,3001.0,140.1277,140.1623,140.0844,140.0844,3001.0
2017-08-11 11:40:00,161.88,162.02,161.88,162.0,3593.0,140.0498,140.1709,140.0498,140.1536,3593.0
2017-08-11 11:45:00,162.0,162.14,161.97,162.06,12420.0,140.1536,140.2748,140.1277,140.2055,12420.0
2017-08-11 11:50:00,162.06,162.14,162.0,162.04,3930.0,140.2055,140.2748,140.1536,140.1882,3930.0
2017-08-11 11:55:00,162.03,162.11,162.0,162.02,2600.0,140.1796,140.2488,140.1536,140.1709,2600.0
2017-08-11 12:00:00,162.01,162.17,162.01,162.09,1531.0,140.1623,140.3007,140.1623,140.2315,1531.0
2017-08-11 12:05:00,162.14,162.21,162.08,162.1,8100.0,140.2748,140.3353,140.2229,140.2402,8100.0
2017-08-11 12:10:00,162.1,162.17,162.1,162.15,1300.0,140.2402,140.3007,140.2402,140.2834,1300.0
2017-08-11 12:15:00,162.18,162.34,162.18,162.33,3770.0,140.3094,140.4478,140.3094,140.4391,3770.0
2017-08-11 12:20:00,162.32,162.39,162.29,162.29,2100.0,140.4305,140.491,140.4045,140.4045,2100.0
2017-08-11 12:25:00,162.31,162.31,162.17,162.21,5283.0,140.4218,140.4218,140.3007,140.3353,5283.0
2017-08-11 12:30:00,162.2,162.28,162.14,162.25,2388.0,140.3267,140.3959,140.2748,140.3699,2388.0
2017-08-11 12:35:00,162.18,162.18,162.18,162.18,100.0,140.3094,140.3094,140.3094,140.3094,100.0
2017-08-11 12:40:00,162.21,162.28,162.16,162.16,4945.0,140.3353,140.3959,140.2921,140.2921,4945.0
2017-08-11 12:45:00,162.17,162.24,162.17,162.17,700.0,140.3007,140.3613,140.3007,140.3007,700.0
2017-08-11 12:50:00,162.12,162.12,162.02,162.08,9859.0,140.2575,140.2575,140.1709,140.2229,9859.0
2017-08-11 12:55:00,161.99,161.99,161.88,161.89,2554.0,140.145,140.145,140.0498,140.0585,2554.0
2017-08-11 13:00:00,161.94,162.03,161.94,162.03,1963.0,140.1017,140.1796,140.1017,140.1796,1963.0
2017-08-11 13:05:00,162.01,162.14,162.01,162.14,2500.0,140.1623,140.2748,140.1623,140.2748,2500.0
2017-08-11 13:10:00,162.08,162.08,162.02,162.02,1600.0,140.2229,140.2229,140.1709,140.1709,1600.0
2017-08-11 13:15:00,162.03,162.19,162.02,162.07,2300.0,140.1796,140.318,140.1709,140.2142,2300.0
2017-08-11 13:20:00,162.04,162.16,162.03,162.1,6700.0,140.1882,140.2921,140.1796,140.2402,6700.0
2017-08-11 13:25:00,162.15,162.21,162.15,162.21,680.0,140.2834,140.3353,140.2834,140.3353,680.0
2017-08-11 13:30:00,162.2,162.25,162.07,162.17,2400.0,140.3267,140.3699,140.2142,140.3007,2400.0
2017-08-11 13:35:00,162.07,162.16,162.07,162.16,1780.0,140.2142,140.2921,140.2142,140.2921,1780.0
2017-08-11 13:40:00,162.22,162.24,162.14,162.23,3568.0,140.344,140.3613,140.2748,140.3526,3568.0
2017-08-11 13:45:00,162.23,162.3,162.17,162.2,7559.0,140.3526,140.4132,140.3007,140.3267,7559.0
2017-08-11 13:50:00,162.12,162.21,162.11,162.2,1229.0,140.2575,140.3353,140.2488,140.3267,1229.0
2017-08-11 13:55:00,162.2,162.23,162.17,162.19,3650.0,140.3267,140.3526,140.3007,140.318,3650.0
2017-08-11 14:00:00,162.22,162.23,162.17,162.2,1800.0,140.344,140.3526,140.3007,140.3267,1800.0
2017-08-11 14:05:00,162.2,162.23,162.15,162.19,4023.0,140.3267,140.3526,140.2834,140.318,4023.0
2017-08-11 14:10:00,162.24,162.32,162.22,162.26,2000.0,140.3613,140.4305,140.344,140.3786,2000.0
2017-08-11 14:15:00,162.32,162.41,162.26,162.26,4100.0,140.4305,140.5084,140.3786,140.3786,4100.0
2017-08-11 14:20:00,162.3,162.31,162.23,162.23,3663.0,140.4132,140.4218,140.3526,140.3526,3663.0
2017-08-11 14:25:00,162.21,162.21,162.13,162.15,1479.0,140.3353,140.3353,140.2661,140.2834,1479.0
2017-08-11 14:30:00,162.16,162.2,162.0,162.16,21447.0,140.2921,140.3267,140.1536,140.2921,21447.0
2017-08-11 14:35:00,162.12,162.14,162.05,162.1,20217.0,140.2575,140.2748,140.1969,140.2402,20217.0
2017-08-11 14:40:00,162.13,162.29,162.11,162.29,8176.0,140.2661,140.4045,140.2488,140.4045,8176.0
2017-08-11 14:45:00,162.32,162.37,162.28,162.34,1215.0,140.4305,140.4737,140.3959,140.4478,1215.0
2017-08-11 14:50:00,162.38,162.46,162.32,162.38,2569.0,140.4824,140.5516,140.4305,140.4824,2569.0
2017-08-11 14:55:00,162.4,162.44,162.2,162.26,6304.0,140.4997,140.5343,140.3267,140.3786,6304.0
2017-08-11 15:00:00,162.29,162.37,162.25,162.28,2300.0,140.4045,140.4737,140.3699,140.3959,2300.0
2017-08-11 15:05:00,162.28,162.34,162.19,162.21,2100.0,140.3959,140.4478,140.318,140.3353,2100.0
2017-08-11 15:10:00,162.18,162.23,162.09,162.13,3891.0,140.3094,140.3526,140.2315,140.2661,3891.0
2017-08-11 15:15:00,162.11,162.11,161.94,161.94,1700.0,140.2488,140.2488,140.1017,140.1017,1700.0
2017-08-11 15:20:00,161.91,161.99,161.88,161.96,5600.0,140.0758,140.145,140.0498,140.119,5600.0
2017-08-11 15:25:00,161.9,162.02,161.88,161.91,9968.0,140.0671,140.1709,140.0498,140.0758,9968.0
2017-08-11 15:30:00,162.02,162.04,161.91,161.97,4800.0,140.1709,140.1882,140.0758,140.1277,4800.0
2017-08-11 15:35:00,161.97,162.01,161.87,162.01,7501.0,140.1277,140.1623,140.0412,140.1623,7501.0
2017-08-11 15:40:00,162.0,162.01,161.88,161.91,7331.0,140.1536,140.1623,140.0498,140.0758,7331.0
2017-08-11 15:45:00,161.91,161.95,161.84,161.84,21095.0,140.0758,140.1104,140.0152,140.0152,21095.0
2017-08-11 15:50:00,161.85,161.89,161.8,161.85,14681.0,140.0239,140.0585,139.9806,140.0239,14681.0
2017-08-11 15:55:00,161.86,161.92,161.64,161.67,48405.0,140.0325,140.0844,139.8422,139.8681,48405.0
2017-08-14 09:30:00,162.79,163.1,162.48,163.1,6482.0,140.8371,141.1053,140.5689,141.1053,6482.0
2017-08-14 09:35:00,163.19,163.49,163.12,163.49,2500.0,141.1832,141.4427,141.1226,141.4427,2500.0
2017-08-14 09:40:00,163.51,163.59,163.44,163.44,1342.0,141.46,141.5292,141.3995,141.3995,1342.0
2017-08-14 09:45:00,163.58,163.58,163.42,163.44,988.0,141.5206,141.5206,141.3821,141.3995,988.0
2017-08-14 09:50:00,163.49,163.62,163.39,163.62,3259.0,141.4427,141.5552,141.3562,141.5552,3259.0
2017-08-14 09:55:00,163.75,163.86,163.54,163.66,3324.0,141.6676,141.7628,141.486,141.5898,3324.0
2017-08-14 10:00:00,163.67,163.73,163.56,163.58,9805.0,141.5984,141.6503,141.5033,141.5206,9805.0
2017-08-14 10:05:00,163.54,163.68,163.52,163.58,3233.0,141.486,141.6071,141.4687,141.5206,3233.0
2017-08-14 10:10:00,163.58,163.67,163.5,163.55,3950.0,141.5206,141.5984,141.4514,141.4946,3950.0
2017-08-14 10:15:00,163.5,163.65,163.5,163.61,4827.0,141.4514,141.5811,141.4514,141.5465,4827.0
2017-08-14 10:20:00,163.63,163.68,163.56,163.68,3650.0,141.5638,141.6071,141.5033,141.6071,3650.0
2017-08-14 10:25:00,163.71,163.74,163.64,163.71,3400.0,141.633,141.659,141.5725,141.633,3400.0
2017-08-14 10:30:00,163.79,163.83,163.76,163.83,1500.0,141.7023,141.7369,141.6763,141.7369,1500.0
2017-08-14 10:35:00,163.85,163.98,163.81,163.98,2200.0,141.7542,141.8666,141.7196,141.8666,2200.0
2017-08-14 10:40:00,163.93,164.13,163.92,164.13,5405.0,141.8234,141.9964,141.8147,141.9964,5405.0
2017-08-14 10:45:00,164.13,164.25,164.07,164.17,1950.0,141.9964,142.1002,141.9445,142.031,1950.0
2017-08-14 10:50:00,164.24,164.26,164.15,164.15,2360.0,142.0916,142.1089,142.0137,142.0137,2360.0
2017-08-14 10:55:00,164.17,164.17,164.14,164.17,1450.0,142.031,142.031,142.0051,142.031,1450.0
2017-08-14 11:00:00,164.18,164.51,164.18,164.43,5997.0,142.0397,142.3252,142.0397,142.2559,5997.0
2017-08-14 11:05:00,164.46,164.49,164.39,164.44,3349.0,142.2819,142.3079,142.2213,142.2646,3349.0
2017-08-14 11:10:00,164.42,164.49,164.38,164.41,2829.0,142.2473,142.3079,142.2127,142.2386,2829.0
2017-08-14 11:15:00,164.34,164.35,164.08,164.17,3380.0,142.1781,142.1867,141.9531,142.031,3380.0
2017-08-14 11:20:00,164.14,164.14,164.0,164.01,2517.0,142.0051,142.0051,141.8839,141.8926,2517.0
2017-08-14 11:25:00,164.05,164.07,163.97,164.07,6565.0,141.9272,141.9445,141.858,141.9445,6565.0
2017-08-14 11:30:00,164.11,164.17,164.11,164.13,2524.0,141.9791,142.031,141.9791,141.9964,2524.0
2017-08-14 11:35:00,164.13,164.13,164.06,164.09,1950.0,141.9964,141.9964,141.9358,141.9618,1950.0
2017-08-14 11:40:00,164.06,164.11,164.06,164.1,2985.0,141.9358,141.9791,141.9358,141.9704,2985.0
2017-08-14 11:45:00,164.17,164.18,164.11,164.12,3065.0,142.031,142.0397,141.9791,141.9878,3065.0
2017-08-14 11:50:00,164.1,164.11,163.97,163.97,1371.0,141.9704,141.9791,141.858,141.858,1371.0
2017-08-14 11:55:00,163.97,164.02,163.88,163.91,3500.0,141.858,141.9012,141.7801,141.8061,3500.0
2017-08-14 12:00:00,163.96,164.18,163.96,164.16,2497.0,141.8493,142.0397,141.8493,142.0224,2497.0
2017-08-14 12:05:00,164.21,164.21,164.12,164.19,2290.0,142.0656,142.0656,141.9878,142.0483,2290.0
2017-08-14 12:10:00,164.2,164.2,164.13,164.13,300.0,142.057,142.057,141.9964,141.9964,300.0
2017-08-14 12:15:00,164.12,164.18,164.09,164.16,3999.0,141.9878,142.0397,141.9618,142.0224,3999.0
2017-08-14 12:20:00,164.14,164.29,164.14,164.29,3000.0,142.0051,142.1348,142.0051,142.1348,3000.0
2017-08-14 12:25:00,164.32,164.36,164.25,164.3,2395.0,142.1608,142.1954,142.1002,142.1435,2395.0
2017-08-14 12:30:00,164.34,164.34,164.23,164.24,2415.0,142.1781,142.1781,142.0829,142.0916,2415.0
2017-08-14 12:35:00,164.27,164.27,164.13,164.13,2500.0,142.1175,142.1175,141.9964,141.9964,2500.0
2017-08-14 12:40:00,164.1,164.13,164.02,164.02,1240.0,141.9704,141.9964,141.9012,141.9012,1240.0
2017-08-14 12:45:00,163.99,164.1,163.99,164.09,2100.0,141.8753,141.9704,141.8753,141.9618,2100.0
2017-08-14 12:50:00,164.11,164.11,164.05,164.09,600.0,141.9791,141.9791,141.9272,141.9618,600.0
2017-08-14 12:55:00,164.09,164.11,164.04,164.07,1948.0,141.9618,141.9791,141.9185,141.9445,1948.0
2017-08-14 13:00:00,163.96,164.02,163.96,163.96,2000.0,141.8493,141.9012,141.8493,141.8493,2000.0
2017-08-14 13:05:00,163.94,164.01,163.93,163.98,1500.0,141.832,141.8926,141.8234,141.8666,1500.0
2017-08-14 13:10:00,164.0,164.01,163.9,163.9,2493.0,141.8839,141.8926,141.7974,141.7974,2493.0
2017-08-14 13:15:00,163.85,163.85,163.79,163.79,700.0,141.7542,141.7542,141.7023,141.7023,700.0
2017-08-14 13:20:00,163.78,163.82,163.66,163.66,1860.0,141.6936,141.7282,141.5898,141.5898,1860.0
2017-08-14 13:25:00,163.73,163.77,163.66,163.66,1900.0,141.6503,141.6849,141.5898,141.5898,1900.0
2017-08-14 13:30:00,163.7,163.76,163.67,163.76,1213.0,141.6244,141.6763,141.5984,141.6763,1213.0
2017-08-14 13:35:00,163.76,163.83,163.72,163.8,2300.0,141.6763,141.7369,141.6417,141.7109,2300.0
2017-08-14 13:40:00,163.78,163.8,163.74,163.78,1750.0,141.6936,141.7109,141.659,141.6936,1750.0
2017-08-14 13:45:00,163.75,163.79,163.72,163.79,2300.0,141.6676,141.7023,141.6417,141.7023,2300.0
2017-08-14 13:50:00,163.77,163.82,163.74,163.76,1600.0,141.6849,141.7282,141.659,141.6763,1600.0
2017-08-14 13:55:00,163.83,163.93,163.83,163.92,2700.0,141.7369,141.8234,141.7369,141.8147,2700.0
2017-08-14 14:00:00,163.96,164.01,163.91,164.01,2013.0,141.8493,141.8926,141.8061,141.8926,2013.0
2017-08-14 14:05:00,164.0,164.07,163.97,164.03,3100.0,141.8839,141.9445,141.858,141.9099,3100.0
2017-08-14 14:10:00,164.0,164.04,163.99,164.04,1206.0,141.8839,141.9185,141.8753,141.9185,1206.0
2017-08-14 14:15:00,164.0,164.0,163.92,163.97,2708.0,141.8839,141.8839,141.8147,141.858,2708.0
2017-08-14 14:20:00,164.0,164.12,163.96,164.11,2097.0,141.8839,141.9878,141.8493,141.9791,2097.0
2017-08-14 14:25:00,164.12,164.13,164.01,164.01,1574.0,141.9878,141.9964,141.8926,141.8926,1574.0
2017-08-14 14:30:00,164.02,164.1,164.02,164.1,1700.0,141.9012,141.9704,141.9012,141.9704,1700.0
2017-08-14 14:35:00,164.06,164.11,164.06,164.11,1976.0,141.9358,141.9791,141.9358,141.9791,1976.0
2017-08-14 14:40:00,164.08,164.15,164.08,164.14,2315.0,141.9531,142.0137,141.9531,142.0051,2315.0
2017-08-14 14:45:00,164.07,164.12,163.94,163.99,2900.0,141.9445,141.9878,141.832,141.8753,2900.0
2017-08-14 14:50:00,163.94,163.96,163.84,163.95,1300.0,141.832,141.8493,141.7455,141.8407,1300.0
2017-08-14 14:55:00,164.0,164.06,163.94,163.95,1900.0,141.8839,141.9358,141.832,141.8407,1900.0
2017-08-14 15:00:00,163.99,163.99,163.87,163.93,1300.0,141.8753,141.8753,141.7715,141.8234,1300.0
2017-08-14 15:05:00,163.9,163.92,163.83,163.89,2000.0,141.7974,141.8147,141.7369,141.7888,2000.0
2017-08-14 15:10:00,163.9,164.01,163.9,164.01,1473.0,141.7974,141.8926,141.7974,141.8926,1473.0
2017-08-14 15:15:00,164.05,164.05,163.97,164.05,2181.0,141.9272,141.9272,141.858,141.9272,2181.0
2017-08-14 15:20:00,164.11,164.16,164.05,164.15,2235.0,141.9791,142.0224,141.9272,142.0137,2235.0
2017-08-14 15:25:00,164.17,164.26,164.12,164.26,2482.0,142.031,142.1089,141.9878,142.1089,2482.0
2017-08-14 15:30:00,164.27,164.27,164.11,164.11,4492.0,142.1175,142.1175,141.9791,141.9791,4492.0
2017-08-14 15:35:00,164.12,164.12,163.98,163.98,2463.0,141.9878,141.9878,141.8666,141.8666,2463.0
2017-08-14 15:40:00,163.93,164.0,163.92,163.97,4577.0,141.8234,141.8839,141.8147,141.858,4577.0
2017-08-14 15:45:00,163.99,164.12,163.98,164.12,10285.0,141.8753,141.9878,141.8666,141.9878,10285.0
2017-08-14 15:50:00,164.13,164.14,164.02,164.06,12453.0,141.9964,142.0051,141.9012,141.9358,12453.0
2017-08-14 15:55:00,164.02,164.06,163.86,163.98,24743.0,141.9012,141.9358,141.7628,141.8666,24743.0
2017-08-15 09:30:00,164.02,164.55,164.02,164.5,7498.0,141.9012,142.3598,141.9012,142.3165,7498.0
2017-08-15 09:35:00,164.43,164.75,164.37,164.75,3436.0,142.2559,142.5328,142.204,142.5328,3436.0
2017-08-15 09:40:00,164.77,164.9,164.06,164.25,4051.0,142.5501,142.6626,141.9358,142.1002,4051.0
2017-08-15 09:45:00,164.41,164.55,164.21,164.31,1500.0,142.2386,142.3598,142.0656,142.1521,1500.0
2017-08-15 09:50:00,164.5,164.82,164.5,164.61,3605.0,142.3165,142.5934,142.3165,142.4117,3605.0
2017-08-15 09:55:00,164.79,165.1,164.79,164.97,1350.0,142.5674,142.8356,142.5674,142.7231,1350.0
2017-08-15 10:00:00,165.0,165.0,164.6,164.67,4710.0,142.7491,142.7491,142.403,142.4636,4710.0
2017-08-15 10:05:00,164.61,164.7,164.56,164.58,2900.0,142.4117,142.4895,142.3684,142.3857,2900.0
2017-08-15 10:10:00,164.6,164.72,164.53,164.55,3101.0,142.403,142.5068,142.3425,142.3598,3101.0
2017-08-15 10:15:00,164.6,164.85,164.59,164.85,3500.0,142.403,142.6193,142.3944,142.6193,3500.0
2017-08-15 10:20:00,164.77,164.87,164.61,164.68,2200.0,142.5501,142.6366,142.4117,142.4722,2200.0
2017-08-15 10:25:00,164.43,164.79,164.43,164.71,1710.0,142.2559,142.5674,142.2559,142.4982,1710.0
2017-08-15 10:30:00,164.66,164.66,164.27,164.58,2604.0,142.4549,142.4549,142.1175,142.3857,2604.0
2017-08-15 10:35:00,164.51,164.53,164.4,164.4,1100.0,142.3252,142.3425,142.23,142.23,1100.0
2017-08-15 10:40:00,164.5,164.69,164.5,164.63,2817.0,142.3165,142.4809,142.3165,142.429,2817.0
2017-08-15 10:45:00,164.59,164.63,164.42,164.57,3342.0,142.3944,142.429,142.2473,142.3771,3342.0
2017-08-15 10:50:00,164.47,164.57,164.43,164.48,3826.0,142.2906,142.3771,142.2559,142.2992,3826.0
2017-08-15 10:55:00,164.47,164.84,164.42,164.69,5061.0,142.2906,142.6107,142.2473,142.4809,5061.0
2017-08-15 11:00:00,164.71,164.71,164.38,164.38,2001.0,142.4982,142.4982,142.2127,142.2127,2001.0
2017-08-15 11:05:00,164.5,164.58,164.45,164.51,4954.0,142.3165,142.3857,142.2732,142.3252,4954.0
2017-08-15 11:10:00,164.36,164.59,164.36,164.59,5252.0,142.1954,142.3944,142.1954,142.3944,5252.0
2017-08-15 11:15:00,164.59,164.76,164.53,164.68,2075.0,142.3944,142.5414,142.3425,142.4722,2075.0
2017-08-15 11:20:00,164.6,164.7,164.59,164.59,4673.0,142.403,142.4895,142.3944,142.3944,4673.0
2017-08-15 11:25:00,164.48,164.57,164.4,164.57,4035.0,142.2992,142.3771,142.23,142.3771,4035.0
2017-08-15 11:30:00,164.55,164.67,164.52,164.67,2325.0,142.3598,142.4636,142.3338,142.4636,2325.0
2017-08-15 11:35:00,164.68,164.68,164.41,164.47,4550.0,142.4722,142.4722,142.2386,142.2906,4550.0
2017-08-15 11:40:00,164.47,164.54,164.36,164.49,3640.0,142.2906,142.3511,142.1954,142.3079,3640.0
2017-08-15 11:45:00,164.45,164.46,164.41,164.43,2980.0,142.2732,142.2819,142.2386,142.2559,2980.0
2017-08-15 11:50:00,164.38,164.45,164.28,164.3,4550.0,142.2127,142.2732,142.1262,142.1435,4550.0
2017-08-15 11:55:00,164.33,164.46,164.28,164.42,3300.0,142.1694,142.2819,142.1262,142.2473,3300.0
2017-08-15 12:00:00,164.42,164.51,164.38,164.38,2200.0,142.2473,142.3252,142.2127,142.2127,2200.0
2017-08-15 12:05:00,164.47,164.5,164.4,164.45,1800.0,142.2906,142.3165,142.23,142.2732,1800.0
2017-08-15 12:10:00,164.53,164.58,164.52,164.56,2200.0,142.3425,142.3857,142.3338,142.3684,2200.0
2017-08-15 12:15:00,164.52,164.57,164.48,164.55,2000.0,142.3338,142.3771,142.2992,142.3598,2000.0
2017-08-15 12:20:00,164.49,164.52,164.38,164.38,2100.0,142.3079,142.3338,142.2127,142.2127,2100.0
2017-08-15 12:25:00,164.41,164.54,164.4,164.54,4792.0,142.2386,142.3511,142.23,142.3511,4792.0
2017-08-15 12:30:00,164.59,164.62,164.53,164.58,3700.0,142.3944,142.4203,142.3425,142.3857,3700.0
2017-08-15 12:35:00,164.66,164.66,164.56,164.58,2137.0,142.4549,142.4549,142.3684,142.3857,2137.0
2017-08-15 12:40:00,164.56,164.65,164.51,164.65,5061.0,142.3684,142.4463,142.3252,142.4463,5061.0
2017-08-15 12:45:00,164.58,164.61,164.56,164.56,1400.0,142.3857,142.4117,142.3684,142.3684,1400.0
2017-08-15 12:50:00,164.52,164.56,164.52,164.54,1000.0,142.3338,142.3684,142.3338,142.3511,1000.0
2017-08-15 12:55:00,164.53,164.53,164.34,164.4,12211.0,142.3425,142.3425,142.1781,142.23,12211.0
2017-08-15 13:00:00,164.42,164.42,164.22,164.22,1300.0,142.2473,142.2473,142.0743,142.0743,1300.0
2017-08-15 13:05:00,164.19,164.19,164.19,164.19,300.0,142.0483,142.0483,142.0483,142.0483,300.0
2017-08-15 13:10:00,164.27,164.33,164.18,164.18,1300.0,142.1175,142.1694,142.0397,142.0397,1300.0
2017-08-15 13:15:00,164.19,164.3,164.19,164.27,1517.0,142.0483,142.1435,142.0483,142.1175,1517.0
2017-08-15 13:20:00,164.28,164.3,164.18,164.18,1100.0,142.1262,142.1435,142.0397,142.0397,1100.0
2017-08-15 13:25:00,164.14,164.21,164.1,164.14,1345.0,142.0051,142.0656,141.9704,142.0051,1345.0
2017-08-15 13:30:00,164.14,164.26,164.14,164.23,1511.0,142.0051,142.1089,142.0051,142.0829,1511.0
2017-08-15 13:35:00,164.19,164.23,164.11,164.23,2800.0,142.0483,142.0829,141.9791,142.0829,2800.0
2017-08-15 13:40:00,164.24,164.29,164.22,164.25,1583.0,142.0916,142.1348,142.0743,142.1002,1583.0
2017-08-15 13:45:00,164.16,164.28,164.12,164.28,1700.0,142.0224,142.1262,141.9878,142.1262,1700.0
2017-08-15 13:50:00,164.28,164.29,164.24,164.24,900.0,142.1262,142.1348,142.0916,142.0916,900.0
2017-08-15 13:55:00,164.24,164.27,164.13,164.13,1120.0,142.0916,142.1175,141.9964,141.9964,1120.0
2017-08-15 14:00:00,164.08,164.28,164.08,164.26,1650.0,141.9531,142.1262,141.9531,142.1089,1650.0
2017-08-15 14:05:00,164.16,164.32,164.16,164.27,2193.0,142.0224,142.1608,142.0224,142.1175,2193.0
2017-08-15 14:10:00,164.3,164.35,164.26,164.27,1150.0,142.1435,142.1867,142.1089,142.1175,1150.0
2017-08-15 14:15:00,164.28,164.34,164.22,164.24,3640.0,142.1262,142.1781,142.0743,142.0916,3640.0
2017-08-15 14:20:00,164.3,164.38,164.27,164.37,1600.0,142.1435,142.2127,142.1175,142.204,1600.0
2017-08-15 14:25:00,164.35,164.47,164.31,164.47,1850.0,142.1867,142.2906,142.1521,142.2906,1850.0
2017-08-15 14:30:00,164.46,164.49,164.39,164.49,1000.0,142.2819,142.3079,142.2213,142.3079,1000.0
2017-08-15 14:35:00,164.49,164.55,164.48,164.48,2200.0,142.3079,142.3598,142.2992,142.2992,2200.0
2017-08-15 14:40:00,164.51,164.59,164.49,164.5,2554.0,142.3252,142.3944,142.3079,142.3165,2554.0
2017-08-15 14:45:00,164.55,164.6,164.53,164.57,2391.0,142.3598,142.403,142.3425,142.3771,2391.0
2017-08-15 14:50:00,164.61,164.61,164.49,164.49,1822.0,142.4117,142.4117,142.3079,142.3079,1822.0
2017-08-15 14:55:00,164.49,164.65,164.49,164.63,1983.0,142.3079,142.4463,142.3079,142.429,1983.0
2017-08-15 15:00:00,164.62,164.65,164.49,164.49,1700.0,142.4203,142.4463,142.3079,142.3079,1700.0
2017-08-15 15:05:00,164.48,164.56,164.47,164.47,1410.0,142.2992,142.3684,142.2906,142.2906,1410.0
2017-08-15 15:10:00,164.53,164.59,164.47,164.57,4040.0,142.3425,142.3944,142.2906,142.3771,4040.0
2017-08-15 15:15:00,164.58,164.6,164.51,164.51,3570.0,142.3857,142.403,142.3252,142.3252,3570.0
2017-08-15 15:20:00,164.59,164.6,164.53,164.53,1600.0,142.3944,142.403,142.3425,142.3425,1600.0
2017-08-15 15:25:00,164.58,164.63,164.53,164.53,3136.0,142.3857,142.429,142.3425,142.3425,3136.0
2017-08-15 15:30:00,164.53,164.55,164.38,164.38,4533.0,142.3425,142.3598,142.2127,142.2127,4533.0
2017-08-15 15:35:00,164.38,164.42,164.35,164.4,2438.0,142.2127,142.2473,142.1867,142.23,2438.0
2017-08-15 15:40:00,164.41,164.43,164.36,164.41,4450.0,142.2386,142.2559,142.1954,142.2386,4450.0
2017-08-15 15:45:00,164.42,164.5,164.36,164.37,12828.0,142.2473,142.3165,142.1954,142.204,12828.0
2017-08-15 15:50:00,164.36,164.36,164.17,164.17,7638.0,142.1954,142.1954,142.031,142.031,7638.0
2017-08-15 15:55:00,164.18,164.22,164.07,164.13,17582.0,142.0397,142.0743,141.9445,141.9964,17582.0
2017-08-16 09:30:00,164.58,165.12,164.58,164.8,3798.0,142.3857,142.8529,142.3857,142.576,3798.0
2017-08-16 09:35:00,164.81,164.81,164.54,164.73,1113.0,142.5847,142.5847,142.3511,142.5155,1113.0
2017-08-16 09:40:00,164.6,164.73,164.47,164.73,823.0,142.403,142.5155,142.2906,142.5155,823.0
2017-08-16 09:45:00,164.56,164.9,164.56,164.79,700.0,142.3684,142.6626,142.3684,142.5674,700.0
2017-08-16 09:50:00,164.71,165.07,164.64,164.84,2939.0,142.4982,142.8096,142.4376,142.6107,2939.0
2017-08-16 09:55:00,164.79,164.97,164.62,164.97,5272.0,142.5674,142.7231,142.4203,142.7231,5272.0
2017-08-16 10:00:00,164.97,165.31,164.95,165.31,5150.0,142.7231,143.0173,142.7058,143.0173,5150.0
2017-08-16 10:05:00,165.32,165.32,165.11,165.13,3610.0,143.0259,143.0259,142.8442,142.8615,3610.0
2017-08-16 10:10:00,165.13,165.18,164.98,165.02,2529.0,142.8615,142.9048,142.7318,142.7664,2529.0
2017-08-16 10:15:00,165.09,165.26,165.05,165.15,7200.0,142.8269,142.974,142.7923,142.8789,7200.0
2017-08-16 10:20:00,165.15,165.22,165.04,165.04,3596.0,142.8789,142.9394,142.7837,142.7837,3596.0
2017-08-16 10:25:00,165.02,165.2,164.95,165.2,1757.0,142.7664,142.9221,142.7058,142.9221,1757.0
2017-08-16 10:30:00,165.19,165.19,165.06,165.06,915.0,142.9135,142.9135,142.801,142.801,915.0
2017-08-16 10:35:00,165.1,165.12,164.9,164.92,2597.0,142.8356,142.8529,142.6626,142.6799,2597.0
2017-08-16 10:40:00,164.91,164.95,164.73,164.75,1600.0,142.6712,142.7058,142.5155,142.5328,1600.0
2017-08-16 10:45:00,164.76,164.82,164.64,164.64,1475.0,142.5414,142.5934,142.4376,142.4376,1475.0
2017-08-16 10:50:00,164.72,164.77,164.65,164.77,1300.0,142.5068,142.5501,142.4463,142.5501,1300.0
2017-08-16 10:55:00,164.8,164.89,164.8,164.81,1600.0,142.576,142.6539,142.576,142.5847,1600.0
2017-08-16 11:00:00,164.78,164.79,164.67,164.68,1736.0,142.5587,142.5674,142.4636,142.4722,1736.0
2017-08-16 11:05:00,164.68,164.79,164.67,164.79,1804.0,142.4722,142.5674,142.4636,142.5674,1804.0
2017-08-16 11:10:00,164.81,164.85,164.79,164.83,2400.0,142.5847,142.6193,142.5674,142.602,2400.0
2017-08-16 11:15:00,164.86,164.88,164.8,164.86,2316.0,142.628,142.6453,142.576,142.628,2316.0
2017-08-16 11:20:00,164.75,164.75,164.72,164.72,600.0,142.5328,142.5328,142.5068,142.5068,600.0
2017-08-16 11:25:00,164.68,164.71,164.66,164.69,1133.0,142.4722,142.4982,142.4549,142.4809,1133.0
2017-08-16 11:30:00,164.67,164.78,164.67,164.73,1815.0,142.4636,142.5587,142.4636,142.5155,1815.0
2017-08-16 11:35:00,164.76,164.79,164.67,164.78,2500.0,142.5414,142.5674,142.4636,142.5587,2500.0
2017-08-16 11:40:00,164.77,164.83,164.77,164.83,1145.0,142.5501,142.602,142.5501,142.602,1145.0
2017-08-16 11:45:00,164.89,164.9,164.82,164.82,700.0,142.6539,142.6626,142.5934,142.5934,700.0
2017-08-16 11:50:00,164.86,164.87,164.79,164.87,1900.0,142.628,142.6366,142.5674,142.6366,1900.0
2017-08-16 11:55:00,164.9,164.9,164.84,164.87,1250.0,142.6626,142.6626,142.6107,142.6366,1250.0
2017-08-16 12:00:00,164.83,164.86,164.83,164.86,1295.0,142.602,142.628,142.602,142.628,1295.0
2017-08-16 12:05:00,164.85,165.07,164.85,165.07,2173.0,142.6193,142.8096,142.6193,142.8096,2173.0
2017-08-16 12:10:00,165.09,165.18,165.08,165.08,900.0,142.8269,142.9048,142.8183,142.8183,900.0
2017-08-16 12:15:00,165.03,165.07,164.98,165.04,1320.0,142.775,142.8096,142.7318,142.7837,1320.0
2017-08-16 12:20:00,165.03,165.03,164.95,164.95,700.0,142.775,142.775,142.7058,142.7058,700.0
2017-08-16 12:25:00,164.93,164.97,164.9,164.91,1081.0,142.6885,142.7231,142.6626,142.6712,1081.0
2017-08-16 12:30:00,164.89,165.06,164.89,165.06,1000.0,142.6539,142.801,142.6539,142.801,1000.0
2017-08-16 12:35:00,165.09,165.09,164.94,164.94,1434.0,142.8269,142.8269,142.6972,142.6972,1434.0
2017-08-16 12:40:00,164.96,164.98,164.93,164.98,300.0,142.7145,142.7318,142.6885,142.7318,300.0
2017-08-16 12:45:00,164.93,164.93,164.86,164.86,1025.0,142.6885,142.6885,142.628,142.628,1025.0
2017-08-16 12:50:00,164.85,164.87,164.76,164.76,1454.0,142.6193,142.6366,142.5414,142.5414,1454.0
2017-08-16 12:55:00,164.8,164.8,164.64,164.69,1200.0,142.576,142.576,142.4376,142.4809,1200.0
2017-08-16 13:00:00,164.72,164.84,164.66,164.75,1840.0,142.5068,142.6107,142.4549,142.5328,1840.0
2017-08-16 13:05:00,164.75,164.76,164.75,164.75,101.0,142.5328,142.5414,142.5328,142.5328,101.0
2017-08-16 13:10:00,164.68,164.68,164.41,164.43,2636.0,142.4722,142.4722,142.2386,142.2559,2636.0
2017-08-16 13:15:00,164.53,164.64,164.5,164.64,1200.0,142.3425,142.4376,142.3165,142.4376,1200.0
2017-08-16 13:20:00,164.58,164.65,164.55,164.58,2200.0,142.3857,142.4463,142.3598,142.3857,2200.0
2017-08-16 13:25:00,164.57,164.57,164.3,164.42,4320.0,142.3771,142.3771,142.1435,142.2473,4320.0
2017-08-16 13:30:00,164.46,164.46,164.3,164.43,2300.0,142.2819,142.2819,142.1435,142.2559,2300.0
2017-08-16 13:35:00,164.45,164.54,164.43,164.47,1921.0,142.2732,142.3511,142.2559,142.2906,1921.0
2017-08-16 13:40:00,164.44,164.51,164.33,164.33,1380.0,142.2646,142.3252,142.1694,142.1694,1380.0
2017-08-16 13:45:00,164.33,164.5,164.3,164.49,5000.0,142.1694,142.3165,142.1435,142.3079,5000.0
2017-08-16 13:50:00,164.49,164.49,164.37,164.42,1422.0,142.3079,142.3079,142.204,142.2473,1422.0
2017-08-16 13:55:00,164.38,164.6,164.32,164.54,3200.0,142.2127,142.403,142.1608,142.3511,3200.0
2017-08-16 14:00:00,164.48,164.58,164.42,164.5,2103.0,142.2992,142.3857,142.2473,142.3165,2103.0
2017-08-16 14:05:00,164.48,164.67,164.47,164.6,5400.0,142.2992,142.4636,142.2906,142.403,5400.0
2017-08-16 14:10:00,164.5,164.62,164.45,164.45,2791.0,142.3165,142.4203,142.2732,142.2732,2791.0
2017-08-16 14:15:00,164.47,164.54,164.3,164.3,3300.0,142.2906,142.3511,142.1435,142.1435,3300.0
2017-08-16 14:20:00,164.25,164.31,164.03,164.16,10944.0,142.1002,142.1521,141.9099,142.0224,10944.0
2017-08-16 14:25:00,164.11,164.18,164.0,164.04,4560.0,141.9791,142.0397,141.8839,141.9185,4560.0
2017-08-16 14:30:00,164.02,164.12,163.86,164.05,7427.0,141.9012,141.9878,141.7628,141.9272,7427.0
2017-08-16 14:35:00,164.03,164.26,164.03,164.26,8446.0,141.9099,142.1089,141.9099,142.1089,8446.0
2017-08-16 14:40:00,164.19,164.21,164.07,164.15,4052.0,142.0483,142.0656,141.9445,142.0137,4052.0
2017-08-16 14:45:00,164.14,164.16,164.04,164.1,5600.0,142.0051,142.0224,141.9185,141.9704,5600.0
2017-08-16 14:50:00,164.15,164.22,164.09,164.09,6000.0,142.0137,142.0743,141.9618,141.9618,6000.0
2017-08-16 14:55:00,164.09,164.25,164.05,164.05,5999.0,141.9618,142.1002,141.9272,141.9272,5999.0
2017-08-16 15:00:00,164.02,164.29,164.02,164.29,6400.0,141.9012,142.1348,141.9012,142.1348,6400.0
2017-08-16 15:05:00,164.3,164.31,164.05,164.21,5904.0,142.1435,142.1521,141.9272,142.0656,5904.0
2017-08-16 15:10:00,164.13,164.27,164.04,164.21,5200.0,141.9964,142.1175,141.9185,142.0656,5200.0
2017-08-16 15:15:00,164.21,164.21,164.04,164.04,4507.0,142.0656,142.0656,141.9185,141.9185,4507.0
2017-08-16 15:20:00,164.05,164.2,164.01,164.1,8200.0,141.9272,142.057,141.8926,141.9704,8200.0
2017-08-16 15:25:00,164.09,164.21,164.01,164.21,5949.0,141.9618,142.0656,141.8926,142.0656,5949.0
2017-08-16 15:30:00,164.23,164.23,164.11,164.16,7976.0,142.0829,142.0829,141.9791,142.0224,7976.0
2017-08-16 15:35:00,164.19,164.24,164.13,164.24,6102.0,142.0483,142.0916,141.9964,142.0916,6102.0
2017-08-16 15:40:00,164.19,164.23,164.1,164.15,7175.0,142.0483,142.0829,141.9704,142.0137,7175.0
2017-08-16 15:45:00,164.15,164.19,163.93,163.93,8429.0,142.0137,142.0483,141.8234,141.8234,8429.0
2017-08-16 15:50:00,163.99,164.06,163.92,164.03,10155.0,141.8753,141.9358,141.8147,141.9099,10155.0
2017-08-16 15:55:00,164.02,164.07,163.88,164.07,27780.0,141.9012,141.9445,141.7801,141.9445,27780.0
2017-08-17 09:30:00,163.21,163.49,162.83,163.49,5349.0,141.2005,141.4427,140.8717,141.4427,5349.0
2017-08-17 09:35:00,163.36,163.82,163.32,163.73,4058.0,141.3302,141.7282,141.2956,141.6503,4058.0
2017-08-17 09:40:00,163.65,163.97,163.64,163.97,1200.0,141.5811,141.858,141.5725,141.858,1200.0
2017-08-17 09:45:00,164.08,164.27,163.98,164.22,3982.0,141.9531,142.1175,141.8666,142.0743,3982.0
2017-08-17 09:50:00,164.22,164.23,164.05,164.05,2221.0,142.0743,142.0829,141.9272,141.9272,2221.0
2017-08-17 09:55:00,164.12,164.16,163.74,163.74,3900.0,141.9878,142.0224,141.659,141.659,3900.0
2017-08-17 10:00:00,163.39,163.97,163.39,163.87,5300.0,141.3562,141.858,141.3562,141.7715,5300.0
2017-08-17 10:05:00,163.91,164.08,163.81,163.86,3572.0,141.8061,141.9531,141.7196,141.7628,3572.0
2017-08-17 10:10:00,163.84,163.85,163.72,163.8,1722.0,141.7455,141.7542,141.6417,141.7109,1722.0
2017-08-17 10:15:00,163.7,163.82,163.69,163.73,1700.0,141.6244,141.7282,141.6157,141.6503,1700.0
2017-08-17 10:20:00,163.72,163.73,163.63,163.64,1500.0,141.6417,141.6503,141.5638,141.5725,1500.0
2017-08-17 10:25:00,163.54,163.68,163.54,163.68,8453.0,141.486,141.6071,141.486,141.6071,8453.0
2017-08-17 10:30:00,163.71,164.09,163.71,164.08,2500.0,141.633,141.9618,141.633,141.9531,2500.0
2017-08-17 10:35:00,164.03,164.07,163.9,163.99,2878.0,141.9099,141.9445,141.7974,141.8753,2878.0
2017-08-17 10:40:00,163.93,163.97,163.7,163.77,2900.0,141.8234,141.858,141.6244,141.6849,2900.0
2017-08-17 10:45:00,163.77,164.05,163.76,163.86,4416.0,141.6849,141.9272,141.6763,141.7628,4416.0
2017-08-17 10:50:00,163.69,164.03,163.66,163.95,2044.0,141.6157,141.9099,141.5898,141.8407,2044.0
2017-08-17 10:55:00,163.97,164.01,163.91,163.97,7550.0,141.858,141.8926,141.8061,141.858,7550.0
2017-08-17 11:00:00,163.97,164.42,163.97,164.42,5929.0,141.858,142.2473,141.858,142.2473,5929.0
2017-08-17 11:05:00,164.42,164.47,164.36,164.4,1600.0,142.2473,142.2906,142.1954,142.23,1600.0
2017-08-17 11:10:00,164.41,164.41,164.28,164.36,2600.0,142.2386,142.2386,142.1262,142.1954,2600.0
2017-08-17 11:15:00,164.43,164.53,164.28,164.34,3013.0,142.2559,142.3425,142.1262,142.1781,3013.0
2017-08-17 11:20:00,164.33,164.47,164.18,164.18,6566.0,142.1694,142.2906,142.0397,142.0397,6566.0
2017-08-17 11:25:00,164.14,164.36,164.14,164.23,2190.0,142.0051,142.1954,142.0051,142.0829,2190.0
2017-08-17 11:30:00,164.21,164.26,164.13,164.14,615.0,142.0656,142.1089,141.9964,142.0051,615.0
2017-08-17 11:35:00,164.18,164.18,164.04,164.07,2390.0,142.0397,142.0397,141.9185,141.9445,2390.0
2017-08-17 11:40:00,163.97,164.01,163.87,163.96,3041.0,141.858,141.8926,141.7715,141.8493,3041.0
2017-08-17 11:45:00,163.92,163.92,163.74,163.75,4400.0,141.8147,141.8147,141.659,141.6676,4400.0
2017-08-17 11:50:00,163.75,163.76,163.56,163.56,2800.0,141.6676,141.6763,141.5033,141.5033,2800.0
2017-08-17 11:55:00,163.58,163.67,163.56,163.67,800.0,141.5206,141.5984,141.5033,141.5984,800.0
2017-08-17 12:00:00,163.61,163.76,163.61,163.72,1840.0,141.5465,141.6763,141.5465,141.6417,1840.0
2017-08-17 12:05:00,163.76,163.76,163.5,163.5,1900.0,141.6763,141.6763,141.4514,141.4514,1900.0
2017-08-17 12:10:00,163.47,163.54,163.43,163.48,1345.0,141.4254,141.486,141.3908,141.4341,1345.0
2017-08-17 12:15:00,163.43,163.48,163.21,163.21,1800.0,141.3908,141.4341,141.2005,141.2005,1800.0
2017-08-17 12:20:00,163.22,163.3,163.18,163.21,2757.0,141.2091,141.2783,141.1745,141.2005,2757.0
2017-08-17 12:25:00,163.28,163.3,163.12,163.17,2537.0,141.261,141.2783,141.1226,141.1659,2537.0
2017-08-17 12:30:00,163.17,163.25,163.09,163.09,5626.0,141.1659,141.2351,141.0967,141.0967,5626.0
2017-08-17 12:35:00,163.09,163.24,163.08,163.16,2109.0,141.0967,141.2264,141.088,141.1572,2109.0
2017-08-17 12:40:00,163.1,163.18,162.95,162.98,2109.0,141.1053,141.1745,140.9755,141.0015,2109.0
2017-08-17 12:45:00,162.98,163.07,162.98,163.07,1100.0,141.0015,141.0793,141.0015,141.0793,1100.0
2017-08-17 12:50:00,162.98,163.06,162.96,162.97,1200.0,141.0015,141.0707,140.9842,140.9928,1200.0
2017-08-17 12:55:00,162.9,162.98,162.86,162.95,3200.0,140.9323,141.0015,140.8977,140.9755,3200.0
2017-08-17 13:00:00,162.88,162.88,162.66,162.69,5003.0,140.915,140.915,140.7246,140.7506,5003.0
2017-08-17 13:05:00,162.68,162.71,162.62,162.71,2700.0,140.7419,140.7679,140.69,140.7679,2700.0
2017-08-17 13:10:00,162.64,162.68,162.49,162.49,5800.0,140.7073,140.7419,140.5776,140.5776,5800.0
2017-08-17 13:15:00,162.48,162.66,162.47,162.55,9813.0,140.5689,140.7246,140.5603,140.6295,9813.0
2017-08-17 13:20:00,162.54,162.68,162.53,162.65,11090.0,140.6208,140.7419,140.6122,140.716,11090.0
2017-08-17 13:25:00,162.59,162.82,162.58,162.81,10306.0,140.6641,140.8631,140.6554,140.8544,10306.0
2017-08-17 13:30:00,162.82,162.9,162.73,162.9,2300.0,140.8631,140.9323,140.7852,140.9323,2300.0
2017-08-17 13:35:00,162.94,163.03,162.87,162.89,7700.0,140.9669,141.0447,140.9063,140.9236,7700.0
2017-08-17 13:40:00,162.89,162.89,162.6,162.67,2941.0,140.9236,140.9236,140.6727,140.7333,2941.0
2017-08-17 13:45:00,162.61,162.61,162.44,162.44,1500.0,140.6814,140.6814,140.5343,140.5343,1500.0
2017-08-17 13:50:00,162.49,162.49,162.32,162.47,3160.0,140.5776,140.5776,140.4305,140.5603,3160.0
2017-08-17 13:55:00,162.45,162.49,162.37,162.48,3102.0,140.543,140.5776,140.4737,140.5689,3102.0
2017-08-17 14:00:00,162.5,162.59,162.44,162.44,1893.0,140.5862,140.6641,140.5343,140.5343,1893.0
2017-08-17 14:05:00,162.45,162.55,162.44,162.48,3700.0,140.543,140.6295,140.5343,140.5689,3700.0
2017-08-17 14:10:00,162.47,162.53,162.42,162.53,1000.0,140.5603,140.6122,140.517,140.6122,1000.0
2017-08-17 14:15:00,162.53,162.53,162.25,162.31,2717.0,140.6122,140.6122,140.3699,140.4218,2717.0
2017-08-17 14:20:00,162.32,162.38,162.25,162.34,5589.0,140.4305,140.4824,140.3699,140.4478,5589.0
2017-08-17 14:25:00,162.32,162.37,162.28,162.37,1209.0,140.4305,140.4737,140.3959,140.4737,1209.0
2017-08-17 14:30:00,162.38,162.44,162.33,162.44,1700.0,140.4824,140.5343,140.4391,140.5343,1700.0
2017-08-17 14:35:00,162.44,162.5,162.38,162.38,1800.0,140.5343,140.5862,140.4824,140.4824,1800.0
2017-08-17 14:40:00,162.32,162.36,162.2,162.25,2800.0,140.4305,140.4651,140.3267,140.3699,2800.0
2017-08-17 14:45:00,162.21,162.36,162.21,162.29,2300.0,140.3353,140.4651,140.3353,140.4045,2300.0
2017-08-17 14:50:00,162.32,162.35,162.17,162.26,4416.0,140.4305,140.4564,140.3007,140.3786,4416.0
2017-08-17 14:55:00,162.23,162.32,162.22,162.32,2500.0,140.3526,140.4305,140.344,140.4305,2500.0
2017-08-17 15:00:00,162.26,162.26,162.01,162.07,4878.0,140.3786,140.3786,140.1623,140.2142,4878.0
2017-08-17 15:05:00,162.04,162.1,161.78,162.01,8900.0,140.1882,140.2402,139.9633,140.1623,8900.0
2017-08-17 15:10:00,161.98,162.05,161.91,161.91,4906.0,140.1363,140.1969,140.0758,140.0758,4906.0
2017-08-17 15:15:00,161.91,161.97,161.75,161.77,10200.0,140.0758,140.1277,139.9374,139.9547,10200.0
2017-08-17 15:20:00,161.81,162.03,161.81,161.84,4300.0,139.9893,140.1796,139.9893,140.0152,4300.0
2017-08-17 15:25:00,161.86,161.93,161.79,161.88,3939.0,140.0325,140.0931,139.972,140.0498,3939.0
2017-08-17 15:30:00,161.85,161.99,161.79,161.97,10457.0,140.0239,140.145,139.972,140.1277,10457.0
2017-08-17 15:35:00,162.0,162.0,161.63,161.63,8143.0,140.1536,140.1536,139.8335,139.8335,8143.0
2017-08-17 15:40:00,161.72,161.74,161.49,161.71,8504.0,139.9114,139.9287,139.7124,139.9027,8504.0
2017-08-17 15:45:00,161.71,161.73,161.46,161.5,15160.0,139.9027,139.9201,139.6865,139.7211,15160.0
2017-08-17 15:50:00,161.47,161.52,161.22,161.38,11566.0,139.6951,139.7384,139.4788,139.6173,11566.0
2017-08-17 15:55:00,161.39,161.47,161.26,161.35,33751.0,139.6259,139.6951,139.5134,139.5913,33751.0
2017-08-18 09:30:00,160.88,160.88,160.28,160.5,33987.0,139.1847,139.1847,138.6656,138.8559,33987.0
2017-08-18 09:35:00,160.53,160.85,160.53,160.69,1244.0,138.8819,139.1587,138.8819,139.0203,1244.0
2017-08-18 09:40:00,160.74,161.14,160.74,161.01,2131.0,139.0636,139.4096,139.0636,139.2971,2131.0
2017-08-18 09:45:00,161.25,161.42,161.06,161.33,2436.0,139.5048,139.6519,139.3404,139.574,2436.0
2017-08-18 09:50:00,161.4,161.48,160.93,160.93,1410.0,139.6346,139.7038,139.2279,139.2279,1410.0
2017-08-18 09:55:00,160.92,161.06,160.53,160.53,5328.0,139.2193,139.3404,138.8819,138.8819,5328.0
2017-08-18 10:00:00,160.58,161.22,160.58,161.16,3300.0,138.9251,139.4788,138.9251,139.4269,3300.0
2017-08-18 10:05:00,161.16,161.18,161.07,161.18,1400.0,139.4269,139.4442,139.3491,139.4442,1400.0
2017-08-18 10:10:00,161.13,161.46,161.1,161.4,5746.0,139.401,139.6865,139.375,139.6346,5746.0
2017-08-18 10:15:00,161.57,162.44,161.57,162.19,18680.0,139.7816,140.5343,139.7816,140.318,18680.0
2017-08-18 10:20:00,161.94,161.98,161.65,161.83,5659.0,140.1017,140.1363,139.8508,140.0066,5659.0
2017-08-18 10:25:00,161.96,161.99,161.77,161.78,4814.0,140.119,140.145,139.9547,139.9633,4814.0
2017-08-18 10:30:00,161.77,161.98,161.74,161.95,5673.0,139.9547,140.1363,139.9287,140.1104,5673.0
2017-08-18 10:35:00,161.98,161.99,161.91,161.92,600.0,140.1363,140.145,140.0758,140.0844,600.0
2017-08-18 10:40:00,162.02,162.37,162.02,162.36,7286.0,140.1709,140.4737,140.1709,140.4651,7286.0
2017-08-18 10:45:00,162.3,162.51,162.29,162.45,3300.0,140.4132,140.5949,140.4045,140.543,3300.0
2017-08-18 10:50:00,162.38,162.47,162.29,162.47,3250.0,140.4824,140.5603,140.4045,140.5603,3250.0
2017-08-18 10:55:00,162.44,162.53,162.37,162.52,2216.0,140.5343,140.6122,140.4737,140.6035,2216.0
2017-08-18 11:00:00,162.48,162.64,162.35,162.44,5900.0,140.5689,140.7073,140.4564,140.5343,5900.0
2017-08-18 11:05:00,162.37,162.44,162.29,162.29,3198.0,140.4737,140.5343,140.4045,140.4045,3198.0
2017-08-18 11:10:00,162.36,162.41,162.22,162.31,3062.0,140.4651,140.5084,140.344,140.4218,3062.0
2017-08-18 11:15:00,162.37,162.81,162.37,162.73,5250.0,140.4737,140.8544,140.4737,140.7852,5250.0
2017-08-18 11:20:00,162.83,163.0,162.73,162.94,9023.0,140.8717,141.0188,140.7852,140.9669,9023.0
2017-08-18 11:25:00,163.06,163.26,163.0,163.15,5670.0,141.0707,141.2437,141.0188,141.1486,5670.0
2017-08-18 11:30:00,163.14,163.17,163.01,163.09,4888.0,141.1399,141.1659,141.0274,141.0967,4888.0
2017-08-18 11:35:00,163.09,163.09,162.96,163.0,5369.0,141.0967,141.0967,140.9842,141.0188,5369.0
2017-08-18 11:40:00,163.05,163.19,162.93,163.09,4956.0,141.062,141.1832,140.9582,141.0967,4956.0
2017-08-18 11:45:00,163.14,163.19,163.05,163.19,2950.0,141.1399,141.1832,141.062,141.1832,2950.0
2017-08-18 11:50:00,163.2,163.25,163.02,163.25,2790.0,141.1918,141.2351,141.0361,141.2351,2790.0
2017-08-18 11:55:00,163.19,163.19,162.98,163.08,7800.0,141.1832,141.1832,141.0015,141.088,7800.0
2017-08-18 12:00:00,162.98,162.98,162.46,162.46,5358.0,141.0015,141.0015,140.5516,140.5516,5358.0
2017-08-18 12:05:00,162.43,162.45,162.02,162.08,10104.0,140.5257,140.543,140.1709,140.2229,10104.0
2017-08-18 12:10:00,162.07,162.25,162.07,162.09,13460.0,140.2142,140.3699,140.2142,140.2315,13460.0
2017-08-18 12:15:00,162.07,162.26,161.98,162.06,10097.0,140.2142,140.3786,140.1363,140.2055,10097.0
2017-08-18 12:20:00,162.05,162.1,161.99,162.08,6742.0,140.1969,140.2402,140.145,140.2229,6742.0
2017-08-18 12:25:00,162.04,162.26,161.99,162.26,5727.0,140.1882,140.3786,140.145,140.3786,5727.0
2017-08-18 12:30:00,162.26,162.49,162.23,162.42,1940.0,140.3786,140.5776,140.3526,140.517,1940.0
2017-08-18 12:35:00,162.41,162.41,162.32,162.38,7237.0,140.5084,140.5084,140.4305,140.4824,7237.0
2017-08-18 12:40:00,162.45,162.81,162.45,162.57,2800.0,140.543,140.8544,140.543,140.6468,2800.0
2017-08-18 12:45:00,162.57,162.69,162.5,162.68,1800.0,140.6468,140.7506,140.5862,140.7419,1800.0
2017-08-18 12:50:00,162.67,162.67,162.47,162.47,3435.0,140.7333,140.7333,140.5603,140.5603,3435.0
2017-08-18 12:55:00,162.5,162.55,162.44,162.49,1320.0,140.5862,140.6295,140.5343,140.5776,1320.0
2017-08-18 13:00:00,162.43,162.43,162.18,162.32,2400.0,140.5257,140.5257,140.3094,140.4305,2400.0
2017-08-18 13:05:00,162.32,162.4,162.21,162.23,5471.0,140.4305,140.4997,140.3353,140.3526,5471.0
2017-08-18 13:10:00,162.23,162.28,162.15,162.15,1223.0,140.3526,140.3959,140.2834,140.2834,1223.0
2017-08-18 13:15:00,162.11,162.28,162.1,162.1,2000.0,140.2488,140.3959,140.2402,140.2402,2000.0
2017-08-18 13:20:00,162.12,162.12,161.98,162.03,1100.0,140.2575,140.2575,140.1363,140.1796,1100.0
2017-08-18 13:25:00,162.01,162.02,162.01,162.02,400.0,140.1623,140.1709,140.1623,140.1709,400.0
2017-08-18 13:30:00,161.98,162.05,161.97,162.01,2025.0,140.1363,140.1969,140.1277,140.1623,2025.0
2017-08-18 13:35:00,161.92,161.92,161.71,161.78,1400.0,140.0844,140.0844,139.9027,139.9633,1400.0
2017-08-18 13:40:00,161.78,161.8,161.62,161.62,1900.0,139.9633,139.9806,139.8249,139.8249,1900.0
2017-08-18 13:45:00,161.72,161.84,161.71,161.81,5534.0,139.9114,140.0152,139.9027,139.9893,5534.0
2017-08-18 13:50:00,161.86,161.9,161.72,161.73,1155.0,140.0325,140.0671,139.9114,139.9201,1155.0
2017-08-18 13:55:00,161.71,161.71,161.56,161.56,600.0,139.9027,139.9027,139.773,139.773,600.0
2017-08-18 14:00:00,161.63,161.75,161.57,161.75,4886.0,139.8335,139.9374,139.7816,139.9374,4886.0
2017-08-18 14:05:00,161.77,161.85,161.7,161.74,3050.0,139.9547,140.0239,139.8941,139.9287,3050.0
2017-08-18 14:10:00,161.77,161.87,161.76,161.87,1620.0,139.9547,140.0412,139.946,140.0412,1620.0
2017-08-18 14:15:00,161.8,161.8,161.72,161.74,1700.0,139.9806,139.9806,139.9114,139.9287,1700.0
2017-08-18 14:20:00,161.71,161.75,161.62,161.69,2491.0,139.9027,139.9374,139.8249,139.8854,2491.0
2017-08-18 14:25:00,161.73,161.85,161.73,161.85,1287.0,139.9201,140.0239,139.9201,140.0239,1287.0
2017-08-18 14:30:00,161.84,161.98,161.79,161.79,2854.0,140.0152,140.1363,139.972,139.972,2854.0
2017-08-18 14:35:00,161.86,161.89,161.79,161.79,1928.0,140.0325,140.0585,139.972,139.972,1928.0
2017-08-18 14:40:00,161.72,161.77,161.62,161.7,2600.0,139.9114,139.9547,139.8249,139.8941,2600.0
2017-08-18 14:45:00,161.66,161.7,161.55,161.65,3300.0,139.8595,139.8941,139.7643,139.8508,3300.0
2017-08-18 14:50:00,161.67,161.77,161.54,161.54,3100.0,139.8681,139.9547,139.7557,139.7557,3100.0
2017-08-18 14:55:00,161.65,161.76,161.58,161.58,2300.0,139.8508,139.946,139.7903,139.7903,2300.0
2017-08-18 15:00:00,161.58,161.62,161.57,161.61,2052.0,139.7903,139.8249,139.7816,139.8162,2052.0
2017-08-18 15:05:00,161.69,161.76,161.67,161.75,2200.0,139.8854,139.946,139.8681,139.9374,2200.0
2017-08-18 15:10:00,161.78,161.79,161.72,161.75,2217.0,139.9633,139.972,139.9114,139.9374,2217.0
2017-08-18 15:15:00,161.73,161.77,161.71,161.74,3027.0,139.9201,139.9547,139.9027,139.9287,3027.0
2017-08-18 15:20:00,161.74,161.79,161.6,161.66,7073.0,139.9287,139.972,139.8076,139.8595,7073.0
2017-08-18 15:25:00,161.69,161.84,161.69,161.72,8728.0,139.8854,140.0152,139.8854,139.9114,8728.0
2017-08-18 15:30:00,161.72,161.72,161.63,161.68,4451.0,139.9114,139.9114,139.8335,139.8768,4451.0
2017-08-18 15:35:00,161.67,161.88,161.66,161.86,5116.0,139.8681,140.0498,139.8595,140.0325,5116.0
2017-08-18 15:40:00,161.87,161.87,161.68,161.68,5194.0,140.0412,140.0412,139.8768,139.8768,5194.0
2017-08-18 15:45:00,161.68,161.76,161.62,161.64,10069.0,139.8768,139.946,139.8249,139.8422,10069.0
2017-08-18 15:50:00,161.65,161.68,161.56,161.64,10635.0,139.8508,139.8768,139.773,139.8422,10635.0
2017-08-18 15:55:00,161.64,161.64,161.31,161.4,38817.0,139.8422,139.8422,139.5567,139.6346,38817.0
2017-08-21 09:30:00,161.36,161.36,160.93,161.18,5813.0,139.5999,139.5999,139.2279,139.4442,5813.0
2017-08-21 09:35:00,161.06,161.44,161.01,161.04,1808.0,139.3404,139.6692,139.2971,139.3231,1808.0
2017-08-21 09:40:00,161.09,161.34,160.95,160.95,3507.0,139.3664,139.5826,139.2452,139.2452,3507.0
2017-08-21 09:45:00,160.96,161.39,160.86,161.21,5200.0,139.2539,139.6259,139.1674,139.4702,5200.0
2017-08-21 09:50:00,161.19,161.19,160.74,160.86,3492.0,139.4529,139.4529,139.0636,139.1674,3492.0
2017-08-21 09:55:00,160.76,160.92,160.62,160.79,3250.0,139.0809,139.2193,138.9597,139.1068,3250.0
2017-08-21 10:00:00,160.81,160.87,160.47,160.63,5865.0,139.1241,139.176,138.83,138.9684,5865.0
2017-08-21 10:05:00,160.71,161.27,160.71,161.02,3200.0,139.0376,139.5221,139.0376,139.3058,3200.0
2017-08-21 10:10:00,161.08,161.45,161.07,161.07,2557.0,139.3577,139.6778,139.3491,139.3491,2557.0
2017-08-21 10:15:00,161.08,161.08,160.86,161.05,2800.0,139.3577,139.3577,139.1674,139.3318,2800.0
2017-08-21 10:20:00,160.98,160.98,160.69,160.98,2800.0,139.2712,139.2712,139.0203,139.2712,2800.0
2017-08-21 10:25:00,160.98,161.18,160.98,161.11,2000.0,139.2712,139.4442,139.2712,139.3837,2000.0
2017-08-21 10:30:00,161.14,161.2,161.05,161.08,3630.0,139.4096,139.4615,139.3318,139.3577,3630.0
2017-08-21 10:35:00,161.09,161.09,160.78,160.78,1087.0,139.3664,139.3664,139.0982,139.0982,1087.0
2017-08-21 10:40:00,160.78,160.92,160.51,160.68,8986.0,139.0982,139.2193,138.8646,139.0116,8986.0
2017-08-21 10:45:00,160.69,160.76,160.55,160.55,2040.0,139.0203,139.0809,138.8992,138.8992,2040.0
2017-08-21 10:50:00,160.5,160.78,160.5,160.57,11200.0,138.8559,139.0982,138.8559,138.9165,11200.0
2017-08-21 10:55:00,160.57,160.72,160.37,160.72,5277.0,138.9165,139.0463,138.7435,139.0463,5277.0
2017-08-21 11:00:00,160.69,160.7,160.37,160.37,6871.0,139.0203,139.029,138.7435,138.7435,6871.0
2017-08-21 11:05:00,160.4,160.61,160.35,160.41,7635.0,138.7694,138.9511,138.7262,138.7781,7635.0
2017-08-21 11:10:00,160.48,160.72,160.44,160.72,6028.0,138.8386,139.0463,138.804,139.0463,6028.0
2017-08-21 11:15:00,160.77,160.77,160.53,160.56,3343.0,139.0895,139.0895,138.8819,138.9078,3343.0
2017-08-21 11:20:00,160.55,160.68,160.53,160.53,5021.0,138.8992,139.0116,138.8819,138.8819,5021.0
2017-08-21 11:25:00,160.47,160.63,160.47,160.53,4041.0,138.83,138.9684,138.83,138.8819,4041.0
2017-08-21 11:30:00,160.47,160.66,160.47,160.59,2211.0,138.83,138.9943,138.83,138.9338,2211.0
2017-08-21 11:35:00,160.57,160.57,160.43,160.43,2800.0,138.9165,138.9165,138.7954,138.7954,2800.0
2017-08-21 11:40:00,160.52,160.53,160.35,160.35,4687.0,138.8732,138.8819,138.7262,138.7262,4687.0
2017-08-21 11:45:00,160.38,160.6,160.33,160.55,5240.0,138.7521,138.9424,138.7088,138.8992,5240.0
2017-08-21 11:50:00,160.53,160.63,160.47,160.47,3996.0,138.8819,138.9684,138.83,138.83,3996.0
2017-08-21 11:55:00,160.47,160.47,160.3,160.3,7289.0,138.83,138.83,138.6829,138.6829,7289.0
2017-08-21 12:00:00,160.33,160.42,160.31,160.36,4143.0,138.7088,138.7867,138.6915,138.7348,4143.0
2017-08-21 12:05:00,160.33,160.33,160.19,160.19,4287.0,138.7088,138.7088,138.5877,138.5877,4287.0
2017-08-21 12:10:00,160.18,160.21,159.84,160.0,10822.0,138.5791,138.605,138.2849,138.4233,10822.0
2017-08-21 12:15:00,159.97,160.11,159.97,160.02,4100.0,138.3974,138.5185,138.3974,138.4407,4100.0
2017-08-21 12:20:00,160.02,160.23,159.99,160.18,4750.0,138.4407,138.6223,138.4147,138.5791,4750.0
2017-08-21 12:25:00,160.23,160.28,160.13,160.27,3718.0,138.6223,138.6656,138.5358,138.6569,3718.0
2017-08-21 12:30:00,160.19,160.25,160.11,160.22,3905.0,138.5877,138.6396,138.5185,138.6137,3905.0
2017-08-21 12:35:00,160.19,160.26,160.15,160.21,3672.0,138.5877,138.6483,138.5531,138.605,3672.0
2017-08-21 12:40:00,160.21,160.21,160.09,160.13,2400.0,138.605,138.605,138.5012,138.5358,2400.0
2017-08-21 12:45:00,160.09,160.1,160.01,160.03,2035.0,138.5012,138.5099,138.432,138.4493,2035.0
2017-08-21 12:50:00,160.11,160.12,160.04,160.04,5667.0,138.5185,138.5272,138.458,138.458,5667.0
2017-08-21 12:55:00,160.04,160.12,160.04,160.11,4834.0,138.458,138.5272,138.458,138.5185,4834.0
2017-08-21 13:00:00,160.13,160.2,160.1,160.2,4365.0,138.5358,138.5964,138.5099,138.5964,4365.0
2017-08-21 13:05:00,160.16,160.2,160.11,160.18,1400.0,138.5618,138.5964,138.5185,138.5791,1400.0
2017-08-21 13:10:00,160.19,160.19,160.04,160.04,3775.0,138.5877,138.5877,138.458,138.458,3775.0
2017-08-21 13:15:00,160.0,160.09,159.98,160.09,5493.0,138.4233,138.5012,138.406,138.5012,5493.0
2017-08-21 13:20:00,160.09,160.1,160.02,160.02,2757.0,138.5012,138.5099,138.4407,138.4407,2757.0
2017-08-21 13:25:00,160.06,160.09,160.02,160.04,4210.0,138.4753,138.5012,138.4407,138.458,4210.0
2017-08-21 13:30:00,160.02,160.09,159.97,159.97,5753.0,138.4407,138.5012,138.3974,138.3974,5753.0
2017-08-21 13:35:00,159.98,159.98,159.83,159.9,6637.0,138.406,138.406,138.2763,138.3368,6637.0
2017-08-21 13:40:00,159.87,159.89,159.79,159.79,3550.0,138.3109,138.3282,138.2417,138.2417,3550.0
2017-08-21 13:45:00,159.77,160.0,159.72,159.92,8952.0,138.2244,138.4233,138.1811,138.3541,8952.0
2017-08-21 13:50:00,159.88,159.93,159.81,159.86,1133.0,138.3195,138.3628,138.259,138.3022,1133.0
2017-08-21 13:55:00,159.81,159.83,159.66,159.8,6127.0,138.259,138.2763,138.1292,138.2503,6127.0
2017-08-21 14:00:00,159.84,159.84,159.69,159.69,3370.0,138.2849,138.2849,138.1552,138.1552,3370.0
2017-08-21 14:05:00,159.68,160.05,159.68,159.93,5310.0,138.1465,138.4666,138.1465,138.3628,5310.0
2017-08-21 14:10:00,159.93,160.02,159.85,159.85,3500.0,138.3628,138.4407,138.2936,138.2936,3500.0
2017-08-21 14:15:00,159.87,159.87,159.72,159.72,4116.0,138.3109,138.3109,138.1811,138.1811,4116.0
2017-08-21 14:20:00,159.73,160.01,159.68,160.01,9574.0,138.1898,138.432,138.1465,138.432,9574.0
2017-08-21 14:25:00,160.06,160.07,159.93,159.93,1767.0,138.4753,138.4839,138.3628,138.3628,1767.0
2017-08-21 14:30:00,159.93,160.02,159.86,159.86,4350.0,138.3628,138.4407,138.3022,138.3022,4350.0
2017-08-21 14:35:00,159.81,159.83,159.73,159.81,5502.0,138.259,138.2763,138.1898,138.259,5502.0
2017-08-21 14:40:00,159.71,159.79,159.6,159.61,8532.0,138.1725,138.2417,138.0773,138.0859,8532.0
2017-08-21 14:45:00,159.68,159.87,159.65,159.84,5815.0,138.1465,138.3109,138.1205,138.2849,5815.0
2017-08-21 14:50:00,159.86,159.9,159.77,159.78,4916.0,138.3022,138.3368,138.2244,138.233,4916.0
2017-08-21 14:55:00,159.73,159.77,159.65,159.71,6652.0,138.1898,138.2244,138.1205,138.1725,6652.0
2017-08-21 15:00:00,159.65,159.71,159.58,159.67,2920.0,138.1205,138.1725,138.06,138.1379,2920.0
2017-08-21 15:05:00,159.67,159.77,159.62,159.73,6333.0,138.1379,138.2244,138.0946,138.1898,6333.0
2017-08-21 15:10:00,159.76,159.8,159.66,159.8,4930.0,138.2157,138.2503,138.1292,138.2503,4930.0
2017-08-21 15:15:00,159.83,159.87,159.81,159.84,3200.0,138.2763,138.3109,138.259,138.2849,3200.0
2017-08-21 15:20:00,159.85,160.12,159.84,160.09,4400.0,138.2936,138.5272,138.2849,138.5012,4400.0
2017-08-21 15:25:00,160.1,160.34,160.1,160.3,8675.0,138.5099,138.7175,138.5099,138.6829,8675.0
2017-08-21 15:30:00,160.28,160.42,160.24,160.31,10662.0,138.6656,138.7867,138.631,138.6915,10662.0
2017-08-21 15:35:00,160.31,160.38,160.29,160.38,7495.0,138.6915,138.7521,138.6742,138.7521,7495.0
2017-08-21 15:40:00,160.39,160.41,160.31,160.4,14085.0,138.7608,138.7781,138.6915,138.7694,14085.0
2017-08-21 15:45:00,160.43,160.58,160.43,160.55,13183.0,138.7954,138.9251,138.7954,138.8992,13183.0
2017-08-21 15:50:00,160.55,160.61,160.45,160.61,11119.0,138.8992,138.9511,138.8127,138.9511,11119.0
2017-08-21 15:55:00,160.59,160.59,160.41,160.41,33616.0,138.9338,138.9338,138.7781,138.7781,33616.0
2017-08-22 09:30:00,161.25,161.25,161.17,161.18,4139.0,139.5048,139.5048,139.4356,139.4442,4139.0
2017-08-22 09:35:00,160.96,161.35,160.96,161.18,2114.0,139.2539,139.5913,139.2539,139.4442,2114.0
2017-08-22 09:40:00,161.14,161.19,160.84,160.94,4041.0,139.4096,139.4529,139.1501,139.2366,4041.0
2017-08-22 09:45:00,161.05,161.3,161.05,161.2,3321.0,139.3318,139.548,139.3318,139.4615,3321.0
2017-08-22 09:50:00,161.34,161.53,161.23,161.4,8035.0,139.5826,139.747,139.4875,139.6346,8035.0
2017-08-22 09:55:00,161.42,161.47,161.18,161.19,1900.0,139.6519,139.6951,139.4442,139.4529,1900.0
2017-08-22 10:00:00,161.21,161.48,161.21,161.39,1900.0,139.4702,139.7038,139.4702,139.6259,1900.0
2017-08-22 10:05:00,161.41,161.48,161.3,161.48,2021.0,139.6432,139.7038,139.548,139.7038,2021.0
2017-08-22 10:10:00,161.44,161.57,161.43,161.57,2100.0,139.6692,139.7816,139.6605,139.7816,2100.0
2017-08-22 10:15:00,161.57,161.59,161.47,161.56,1200.0,139.7816,139.7989,139.6951,139.773,1200.0
2017-08-22 10:20:00,161.47,161.65,161.47,161.59,2900.0,139.6951,139.8508,139.6951,139.7989,2900.0
2017-08-22 10:25:00,161.5,161.67,161.38,161.67,4300.0,139.7211,139.8681,139.6173,139.8681,4300.0
2017-08-22 10:30:00,161.63,161.64,161.51,161.62,2953.0,139.8335,139.8422,139.7297,139.8249,2953.0
2017-08-22 10:35:00,161.65,161.68,161.55,161.65,2600.0,139.8508,139.8768,139.7643,139.8508,2600.0
2017-08-22 10:40:00,161.65,161.66,161.63,161.64,665.0,139.8508,139.8595,139.8335,139.8422,665.0
2017-08-22 10:45:00,161.66,161.74,161.63,161.63,2600.0,139.8595,139.9287,139.8335,139.8335,2600.0
2017-08-22 10:50:00,161.65,161.65,161.49,161.49,1561.0,139.8508,139.8508,139.7124,139.7124,1561.0
2017-08-22 10:55:00,161.54,161.75,161.46,161.71,25084.0,139.7557,139.9374,139.6865,139.9027,25084.0
2017-08-22 11:00:00,161.75,161.86,161.7,161.75,3100.0,139.9374,140.0325,139.8941,139.9374,3100.0
2017-08-22 11:05:00,161.75,161.82,161.64,161.82,4300.0,139.9374,139.9979,139.8422,139.9979,4300.0
2017-08-22 11:10:00,161.75,161.76,161.65,161.73,2300.0,139.9374,139.946,139.8508,139.9201,2300.0
2017-08-22 11:15:00,161.75,161.81,161.64,161.64,2609.0,139.9374,139.9893,139.8422,139.8422,2609.0
2017-08-22 11:20:00,161.68,161.8,161.67,161.8,2900.0,139.8768,139.9806,139.8681,139.9806,2900.0
2017-08-22 11:25:00,161.86,161.89,161.8,161.86,1750.0,140.0325,140.0585,139.9806,140.0325,1750.0
2017-08-22 11:30:00,161.92,162.04,161.84,161.84,3625.0,140.0844,140.1882,140.0152,140.0152,3625.0
2017-08-22 11:35:00,161.87,162.07,161.87,161.95,4000.0,140.0412,140.2142,140.0412,140.1104,4000.0
2017-08-22 11:40:00,161.97,162.1,161.88,162.06,2420.0,140.1277,140.2402,140.0498,140.2055,2420.0
2017-08-22 11:45:00,162.07,162.15,162.0,162.08,6908.0,140.2142,140.2834,140.1536,140.2229,6908.0
2017-08-22 11:50:00,162.03,162.13,161.99,162.09,5323.0,140.1796,140.2661,140.145,140.2315,5323.0
2017-08-22 11:55:00,162.08,162.2,162.08,162.19,3580.0,140.2229,140.3267,140.2229,140.318,3580.0
2017-08-22 12:00:00,162.19,162.25,162.13,162.25,4400.0,140.318,140.3699,140.2661,140.3699,4400.0
2017-08-22 12:05:00,162.19,162.36,162.19,162.27,2113.0,140.318,140.4651,140.318,140.3872,2113.0
2017-08-22 12:10:00,162.29,162.34,162.29,162.34,1100.0,140.4045,140.4478,140.4045,140.4478,1100.0
2017-08-22 12:15:00,162.3,162.31,162.18,162.28,3900.0,140.4132,140.4218,140.3094,140.3959,3900.0
2017-08-22 12:20:00,162.3,162.3,162.28,162.3,315.0,140.4132,140.4132,140.3959,140.4132,315.0
2017-08-22 12:25:00,162.2,162.25,162.19,162.23,2800.0,140.3267,140.3699,140.318,140.3526,2800.0
2017-08-22 12:30:00,162.19,162.29,162.19,162.25,1903.0,140.318,140.4045,140.318,140.3699,1903.0
2017-08-22 12:35:00,162.23,162.35,162.23,162.3,4610.0,140.3526,140.4564,140.3526,140.4132,4610.0
2017-08-22 12:40:00,162.37,162.37,162.34,162.34,900.0,140.4737,140.4737,140.4478,140.4478,900.0
2017-08-22 12:45:00,162.37,162.42,162.37,162.42,500.0,140.4737,140.517,140.4737,140.517,500.0
2017-08-22 12:50:00,162.36,162.42,162.33,162.39,1435.0,140.4651,140.517,140.4391,140.491,1435.0
2017-08-22 12:55:00,162.31,162.4,162.31,162.4,900.0,140.4218,140.4997,140.4218,140.4997,900.0
2017-08-22 13:00:00,162.34,162.5,162.32,162.5,3300.0,140.4478,140.5862,140.4305,140.5862,3300.0
2017-08-22 13:05:00,162.43,162.5,162.37,162.39,1418.0,140.5257,140.5862,140.4737,140.491,1418.0
2017-08-22 13:10:00,162.32,162.5,162.32,162.41,1125.0,140.4305,140.5862,140.4305,140.5084,1125.0
2017-08-22 13:15:00,162.48,162.49,162.36,162.49,6500.0,140.5689,140.5776,140.4651,140.5776,6500.0
2017-08-22 13:20:00,162.49,162.55,162.46,162.55,1277.0,140.5776,140.6295,140.5516,140.6295,1277.0
2017-08-22 13:25:00,162.55,162.55,162.51,162.52,306.0,140.6295,140.6295,140.5949,140.6035,306.0
2017-08-22 13:30:00,162.55,162.59,162.48,162.56,5406.0,140.6295,140.6641,140.5689,140.6381,5406.0
2017-08-22 13:35:00,162.56,162.71,162.56,162.64,2501.0,140.6381,140.7679,140.6381,140.7073,2501.0
2017-08-22 13:40:00,162.63,162.66,162.6,162.66,1500.0,140.6987,140.7246,140.6727,140.7246,1500.0
2017-08-22 13:45:00,162.61,162.68,162.6,162.61,2401.0,140.6814,140.7419,140.6727,140.6814,2401.0
2017-08-22 13:50:00,162.61,162.62,162.48,162.5,2420.0,140.6814,140.69,140.5689,140.5862,2420.0
2017-08-22 13:55:00,162.51,162.68,162.51,162.63,2687.0,140.5949,140.7419,140.5949,140.6987,2687.0
2017-08-22 14:00:00,162.69,162.72,162.59,162.69,4156.0,140.7506,140.7765,140.6641,140.7506,4156.0
2017-08-22 14:05:00,162.73,162.73,162.5,162.56,2300.0,140.7852,140.7852,140.5862,140.6381,2300.0
2017-08-22 14:10:00,162.53,162.64,162.5,162.54,3295.0,140.6122,140.7073,140.5862,140.6208,3295.0
2017-08-22 14:15:00,162.63,162.7,162.62,162.7,1369.0,140.6987,140.7592,140.69,140.7592,1369.0
2017-08-22 14:20:00,162.78,162.81,162.72,162.75,2100.0,140.8285,140.8544,140.7765,140.8025,2100.0
2017-08-22 14:25:00,162.71,162.82,162.67,162.74,1700.0,140.7679,140.8631,140.7333,140.7938,1700.0
2017-08-22 14:30:00,162.81,162.82,162.7,162.82,4310.0,140.8544,140.8631,140.7592,140.8631,4310.0
2017-08-22 14:35:00,162.77,162.91,162.77,162.91,2301.0,140.8198,140.9409,140.8198,140.9409,2301.0
2017-08-22 14:40:00,162.93,162.95,162.87,162.9,2680.0,140.9582,140.9755,140.9063,140.9323,2680.0
2017-08-22 14:45:00,162.89,162.91,162.85,162.91,1200.0,140.9236,140.9409,140.889,140.9409,1200.0
2017-08-22 14:50:00,162.87,162.96,162.84,162.94,2853.0,140.9063,140.9842,140.8804,140.9669,2853.0
2017-08-22 14:55:00,162.98,162.98,162.89,162.95,1540.0,141.0015,141.0015,140.9236,140.9755,1540.0
2017-08-22 15:00:00,162.91,163.02,162.91,163.02,3000.0,140.9409,141.0361,140.9409,141.0361,3000.0
2017-08-22 15:05:00,163.0,163.15,162.99,163.15,6300.0,141.0188,141.1486,141.0101,141.1486,6300.0
2017-08-22 15:10:00,163.2,163.3,163.18,163.22,6901.0,141.1918,141.2783,141.1745,141.2091,6901.0
2017-08-22 15:15:00,163.22,163.28,163.21,163.21,1534.0,141.2091,141.261,141.2005,141.2005,1534.0
2017-08-22 15:20:00,163.17,163.2,163.08,163.11,3437.0,141.1659,141.1918,141.088,141.114,3437.0
2017-08-22 15:25:00,163.09,163.09,162.99,163.03,3974.0,141.0967,141.0967,141.0101,141.0447,3974.0
2017-08-22 15:30:00,163.02,163.12,162.97,163.0,7185.0,141.0361,141.1226,140.9928,141.0188,7185.0
2017-08-22 15:35:00,163.03,163.14,163.02,163.14,5219.0,141.0447,141.1399,141.0361,141.1399,5219.0
2017-08-22 15:40:00,163.14,163.27,163.09,163.24,4434.0,141.1399,141.2524,141.0967,141.2264,4434.0
2017-08-22 15:45:00,163.23,163.33,163.21,163.25,5469.0,141.2178,141.3043,141.2005,141.2351,5469.0
2017-08-22 15:50:00,163.26,163.27,163.17,163.2,8383.0,141.2437,141.2524,141.1659,141.1918,8383.0
2017-08-22 15:55:00,163.21,163.23,163.05,163.16,16841.0,141.2005,141.2178,141.062,141.1572,16841.0
2017-08-23 09:30:00,161.86,161.86,160.78,161.49,17740.0,140.0325,140.0325,139.0982,139.7124,17740.0
2017-08-23 09:35:00,161.51,162.07,161.42,162.0,14049.0,139.7297,140.2142,139.6519,140.1536,14049.0
2017-08-23 09:40:00,162.0,162.0,161.55,161.55,2017.0,140.1536,140.1536,139.7643,139.7643,2017.0
2017-08-23 09:45:00,161.65,161.81,161.32,161.34,11192.0,139.8508,139.9893,139.5653,139.5826,11192.0
2017-08-23 09:50:00,161.34,161.35,161.04,161.04,5969.0,139.5826,139.5913,139.3231,139.3231,5969.0
2017-08-23 09:55:00,161.16,161.36,160.9,161.36,4932.0,139.4269,139.5999,139.202,139.5999,4932.0
2017-08-23 10:00:00,161.33,161.33,160.99,161.17,5239.0,139.574,139.574,139.2798,139.4356,5239.0
2017-08-23 10:05:00,161.18,161.38,161.13,161.29,4300.0,139.4442,139.6173,139.401,139.5394,4300.0
2017-08-23 10:10:00,161.36,161.36,161.04,161.09,3232.0,139.5999,139.5999,139.3231,139.3664,3232.0
2017-08-23 10:15:00,161.12,161.35,161.11,161.35,1706.0,139.3923,139.5913,139.3837,139.5913,1706.0
2017-08-23 10:20:00,161.32,161.32,161.09,161.29,3250.0,139.5653,139.5653,139.3664,139.5394,3250.0
2017-08-23 10:25:00,161.31,161.33,161.14,161.16,5046.0,139.5567,139.574,139.4096,139.4269,5046.0
2017-08-23 10:30:00,161.18,161.27,161.17,161.27,3550.0,139.4442,139.5221,139.4356,139.5221,3550.0
2017-08-23 10:35:00,161.29,161.33,161.27,161.33,600.0,139.5394,139.574,139.5221,139.574,600.0
2017-08-23 10:40:00,161.3,161.34,161.15,161.26,4672.0,139.548,139.5826,139.4183,139.5134,4672.0
2017-08-23 10:45:00,161.24,161.35,161.21,161.35,1609.0,139.4961,139.5913,139.4702,139.5913,1609.0
2017-08-23 10:50:00,161.28,161.28,161.03,161.04,4896.0,139.5307,139.5307,139.3144,139.3231,4896.0
2017-08-23 10:55:00,161.09,161.14,160.73,160.88,5942.0,139.3664,139.4096,139.0549,139.1847,5942.0
2017-08-23 11:00:00,160.87,160.96,160.81,160.95,2600.0,139.176,139.2539,139.1241,139.2452,2600.0
2017-08-23 11:05:00,160.93,160.97,160.79,160.8,13389.0,139.2279,139.2625,139.1068,139.1155,13389.0
2017-08-23 11:10:00,160.8,160.8,160.56,160.56,4000.0,139.1155,139.1155,138.9078,138.9078,4000.0
2017-08-23 11:15:00,160.56,160.71,160.56,160.7,3337.0,138.9078,139.0376,138.9078,139.029,3337.0
2017-08-23 11:20:00,160.67,160.71,160.63,160.64,860.0,139.003,139.0376,138.9684,138.977,860.0
2017-08-23 11:25:00,160.69,160.8,160.61,160.66,3291.0,139.0203,139.1155,138.9511,138.9943,3291.0
2017-08-23 11:30:00,160.73,160.8,160.59,160.64,7485.0,139.0549,139.1155,138.9338,138.977,7485.0
2017-08-23 11:35:00,160.67,160.69,160.54,160.63,4676.0,139.003,139.0203,138.8905,138.9684,4676.0
2017-08-23 11:40:00,160.73,160.77,160.63,160.67,1890.0,139.0549,139.0895,138.9684,139.003,1890.0
2017-08-23 11:45:00,160.63,160.77,160.63,160.7,2020.0,138.9684,139.0895,138.9684,139.029,2020.0
2017-08-23 11:50:00,160.7,160.72,160.55,160.67,2600.0,139.029,139.0463,138.8992,139.003,2600.0
2017-08-23 11:55:00,160.71,160.73,160.61,160.62,4434.0,139.0376,139.0549,138.9511,138.9597,4434.0
2017-08-23 12:00:00,160.61,160.66,160.61,160.63,800.0,138.9511,138.9943,138.9511,138.9684,800.0
2017-08-23 12:05:00,160.66,160.72,160.64,160.69,1200.0,138.9943,139.0463,138.977,139.0203,1200.0
2017-08-23 12:10:00,160.67,160.69,160.63,160.69,990.0,139.003,139.0203,138.9684,139.0203,990.0
2017-08-23 12:15:00,160.71,160.71,160.62,160.62,2501.0,139.0376,139.0376,138.9597,138.9597,2501.0
2017-08-23 12:20:00,160.6,160.65,160.57,160.65,2067.0,138.9424,138.9857,138.9165,138.9857,2067.0
2017-08-23 12:25:00,160.59,160.59,160.5,160.59,2100.0,138.9338,138.9338,138.8559,138.9338,2100.0
2017-08-23 12:30:00,160.58,160.68,160.57,160.68,750.0,138.9251,139.0116,138.9165,139.0116,750.0
2017-08-23 12:35:00,160.62,160.65,160.59,160.63,2100.0,138.9597,138.9857,138.9338,138.9684,2100.0
2017-08-23 12:40:00,160.63,160.64,160.62,160.63,1100.0,138.9684,138.977,138.9597,138.9684,1100.0
2017-08-23 12:45:00,160.62,160.7,160.62,160.66,4017.0,138.9597,139.029,138.9597,138.9943,4017.0
2017-08-23 12:50:00,160.63,160.71,160.63,160.71,2000.0,138.9684,139.0376,138.9684,139.0376,2000.0
2017-08-23 12:55:00,160.7,160.82,160.7,160.8,3416.0,139.029,139.1328,139.029,139.1155,3416.0
2017-08-23 13:00:00,160.82,160.84,160.79,160.79,500.0,139.1328,139.1501,139.1068,139.1068,500.0
2017-08-23 13:05:00,160.78,160.78,160.7,160.72,2100.0,139.0982,139.0982,139.029,139.0463,2100.0
2017-08-23 13:10:00,160.75,160.75,160.65,160.7,2100.0,139.0722,139.0722,138.9857,139.029,2100.0
2017-08-23 13:15:00,160.7,160.7,160.5,160.5,1397.0,139.029,139.029,138.8559,138.8559,1397.0
2017-08-23 13:20:00,160.5,160.51,160.38,160.42,4214.0,138.8559,138.8646,138.7521,138.7867,4214.0
2017-08-23 13:25:00,160.47,160.52,160.45,160.52,3928.0,138.83,138.8732,138.8127,138.8732,3928.0
2017-08-23 13:30:00,160.52,160.54,160.43,160.46,1400.0,138.8732,138.8905,138.7954,138.8213,1400.0
2017-08-23 13:35:00,160.41,160.46,160.35,160.35,2241.0,138.7781,138.8213,138.7262,138.7262,2241.0
2017-08-23 13:40:00,160.4,160.45,160.35,160.42,1700.0,138.7694,138.8127,138.7262,138.7867,1700.0
2017-08-23 13:45:00,160.39,160.41,160.26,160.26,2937.0,138.7608,138.7781,138.6483,138.6483,2937.0
2017-08-23 13:50:00,160.28,160.33,160.0,160.17,9635.0,138.6656,138.7088,138.4233,138.5704,9635.0
2017-08-23 13:55:00,160.12,160.3,159.98,160.28,9800.0,138.5272,138.6829,138.406,138.6656,9800.0
2017-08-23 14:00:00,160.31,160.35,160.26,160.35,2400.0,138.6915,138.7262,138.6483,138.7262,2400.0
2017-08-23 14:05:00,160.33,160.33,160.16,160.25,3050.0,138.7088,138.7088,138.5618,138.6396,3050.0
2017-08-23 14:10:00,160.25,160.48,160.25,160.39,4711.0,138.6396,138.8386,138.6396,138.7608,4711.0
2017-08-23 14:15:00,160.5,160.5,160.44,160.48,2200.0,138.8559,138.8559,138.804,138.8386,2200.0
2017-08-23 14:20:00,160.41,160.56,160.38,160.56,4911.0,138.7781,138.9078,138.7521,138.9078,4911.0
2017-08-23 14:25:00,160.57,160.6,160.53,160.53,2897.0,138.9165,138.9424,138.8819,138.8819,2897.0
2017-08-23 14:30:00,160.53,160.66,160.53,160.63,2112.0,138.8819,138.9943,138.8819,138.9684,2112.0
2017-08-23 14:35:00,160.63,160.72,160.61,160.72,2900.0,138.9684,139.0463,138.9511,139.0463,2900.0
2017-08-23 14:40:00,160.72,160.72,160.58,160.61,3432.0,139.0463,139.0463,138.9251,138.9511,3432.0
2017-08-23 14:45:00,160.59,160.66,160.58,160.64,2229.0,138.9338,138.9943,138.9251,138.977,2229.0
2017-08-23 14:50:00,160.66,160.68,160.59,160.59,1900.0,138.9943,139.0116,138.9338,138.9338,1900.0
2017-08-23 14:55:00,160.65,160.66,160.55,160.56,2945.0,138.9857,138.9943,138.8992,138.9078,2945.0
2017-08-23 15:00:00,160.56,160.6,160.48,160.48,4107.0,138.9078,138.9424,138.8386,138.8386,4107.0
2017-08-23 15:05:00,160.46,160.53,160.34,160.38,3970.0,138.8213,138.8819,138.7175,138.7521,3970.0
2017-08-23 15:10:00,160.35,160.45,160.34,160.41,5310.0,138.7262,138.8127,138.7175,138.7781,5310.0
2017-08-23 15:15:00,160.43,160.49,160.41,160.43,5192.0,138.7954,138.8473,138.7781,138.7954,5192.0
2017-08-23 15:20:00,160.4,160.49,160.38,160.49,24500.0,138.7694,138.8473,138.7521,138.8473,24500.0
2017-08-23 15:25:00,160.47,160.5,160.34,160.36,6263.0,138.83,138.8559,138.7175,138.7348,6263.0
2017-08-23 15:30:00,160.4,160.4,160.2,160.2,18873.0,138.7694,138.7694,138.5964,138.5964,18873.0
2017-08-23 15:35:00,160.21,160.33,160.18,160.26,5548.0,138.605,138.7088,138.5791,138.6483,5548.0
2017-08-23 15:40:00,160.27,160.32,160.25,160.29,5978.0,138.6569,138.7002,138.6396,138.6742,5978.0
2017-08-23 15:45:00,160.29,160.29,160.15,160.26,7222.0,138.6742,138.6742,138.5531,138.6483,7222.0
2017-08-23 15:50:00,160.25,160.4,160.24,160.35,14394.0,138.6396,138.7694,138.631,138.7262,14394.0
2017-08-23 15:55:00,160.35,160.36,160.01,160.01,30291.0,138.7262,138.7348,138.432,138.432,30291.0
2017-08-24 09:30:00,160.24,160.52,160.09,160.09,6967.0,138.631,138.8732,138.5012,138.5012,6967.0
2017-08-24 09:35:00,160.09,160.37,160.0,160.28,7020.0,138.5012,138.7435,138.4233,138.6656,7020.0
2017-08-24 09:40:00,160.4,160.58,160.14,160.14,2085.0,138.7694,138.9251,138.5445,138.5445,2085.0
2017-08-24 09:45:00,160.19,160.19,159.83,159.94,2550.0,138.5877,138.5877,138.2763,138.3714,2550.0
2017-08-24 09:50:00,159.96,159.96,159.38,159.47,6275.0,138.3887,138.3887,137.887,137.9648,6275.0
2017-08-24 09:55:00,159.46,159.71,159.39,159.62,3100.0,137.9562,138.1725,137.8956,138.0946,3100.0
2017-08-24 10:00:00,159.62,159.82,159.55,159.67,3104.0,138.0946,138.2676,138.034,138.1379,3104.0
2017-08-24 10:05:00,159.71,159.92,159.41,159.5,5895.0,138.1725,138.3541,137.9129,137.9908,5895.0
2017-08-24 10:10:00,159.53,159.72,159.53,159.67,2300.0,138.0167,138.1811,138.0167,138.1379,2300.0
2017-08-24 10:15:00,159.93,159.93,159.77,159.86,700.0,138.3628,138.3628,138.2244,138.3022,700.0
2017-08-24 10:20:00,159.77,160.07,159.77,159.85,1779.0,138.2244,138.4839,138.2244,138.2936,1779.0
2017-08-24 10:25:00,159.89,160.08,159.59,160.04,2534.0,138.3282,138.4926,138.0686,138.458,2534.0
2017-08-24 10:30:00,160.0,160.12,159.96,160.11,2200.0,138.4233,138.5272,138.3887,138.5185,2200.0
2017-08-24 10:35:00,160.12,160.25,159.95,160.02,8101.0,138.5272,138.6396,138.3801,138.4407,8101.0
2017-08-24 10:40:00,160.12,160.21,159.89,160.05,10417.0,138.5272,138.605,138.3282,138.4666,10417.0
2017-08-24 10:45:00,160.09,160.09,159.94,159.98,3288.0,138.5012,138.5012,138.3714,138.406,3288.0
2017-08-24 10:50:00,160.09,160.09,159.96,160.0,3740.0,138.5012,138.5012,138.3887,138.4233,3740.0
2017-08-24 10:55:00,159.96,160.09,159.94,159.98,2600.0,138.3887,138.5012,138.3714,138.406,2600.0
2017-08-24 11:00:00,159.98,160.22,159.96,160.22,5049.0,138.406,138.6137,138.3887,138.6137,5049.0
2017-08-24 11:05:00,160.24,160.27,160.12,160.13,2648.0,138.631,138.6569,138.5272,138.5358,2648.0
2017-08-24 11:10:00,160.2,160.23,159.66,159.72,9200.0,138.5964,138.6223,138.1292,138.1811,9200.0
2017-08-24 11:15:00,159.66,159.78,159.53,159.78,6760.0,138.1292,138.233,138.0167,138.233,6760.0
2017-08-24 11:20:00,159.8,159.91,159.63,159.91,2336.0,138.2503,138.3455,138.1032,138.3455,2336.0
2017-08-24 11:25:00,159.88,159.88,159.6,159.66,3131.0,138.3195,138.3195,138.0773,138.1292,3131.0
2017-08-24 11:30:00,159.54,159.66,159.5,159.63,1400.0,138.0254,138.1292,137.9908,138.1032,1400.0
2017-08-24 11:35:00,159.53,159.67,159.46,159.52,4411.0,138.0167,138.1379,137.9562,138.0081,4411.0
2017-08-24 11:40:00,159.66,159.69,159.53,159.64,3690.0,138.1292,138.1552,138.0167,138.1119,3690.0
2017-08-24 11:45:00,159.66,159.69,159.52,159.68,2525.0,138.1292,138.1552,138.0081,138.1465,2525.0
2017-08-24 11:50:00,159.67,159.73,159.61,159.62,1300.0,138.1379,138.1898,138.0859,138.0946,1300.0
2017-08-24 11:55:00,159.72,159.76,159.57,159.76,3100.0,138.1811,138.2157,138.0513,138.2157,3100.0
2017-08-24 12:00:00,159.74,159.78,159.64,159.64,2272.0,138.1984,138.233,138.1119,138.1119,2272.0
2017-08-24 12:05:00,159.7,159.7,159.54,159.54,2706.0,138.1638,138.1638,138.0254,138.0254,2706.0
2017-08-24 12:10:00,159.61,159.67,159.61,159.64,2100.0,138.0859,138.1379,138.0859,138.1119,2100.0
2017-08-24 12:15:00,159.65,159.65,159.44,159.44,2700.0,138.1205,138.1205,137.9389,137.9389,2700.0
2017-08-24 12:20:00,159.48,159.52,159.32,159.52,2100.0,137.9735,138.0081,137.8351,138.0081,2100.0
2017-08-24 12:25:00,159.52,159.54,159.43,159.43,2200.0,138.0081,138.0254,137.9302,137.9302,2200.0
2017-08-24 12:30:00,159.5,159.51,159.39,159.39,3025.0,137.9908,137.9994,137.8956,137.8956,3025.0
2017-08-24 12:35:00,159.38,159.5,159.35,159.47,1800.0,137.887,137.9908,137.861,137.9648,1800.0
2017-08-24 12:40:00,159.49,159.55,159.47,159.48,3850.0,137.9821,138.034,137.9648,137.9735,3850.0
2017-08-24 12:45:00,159.48,159.54,159.42,159.53,7446.0,137.9735,138.0254,137.9216,138.0167,7446.0
2017-08-24 12:50:00,159.54,159.64,159.5,159.58,2824.0,138.0254,138.1119,137.9908,138.06,2824.0
2017-08-24 12:55:00,159.58,159.61,159.52,159.52,1500.0,138.06,138.0859,138.0081,138.0081,1500.0
2017-08-24 13:00:00,159.5,159.56,159.5,159.56,1528.0,137.9908,138.0427,137.9908,138.0427,1528.0
2017-08-24 13:05:00,159.52,159.59,159.52,159.59,2402.0,138.0081,138.0686,138.0081,138.0686,2402.0
2017-08-24 13:10:00,159.58,159.74,159.58,159.67,1499.0,138.06,138.1984,138.06,138.1379,1499.0
2017-08-24 13:15:00,159.72,159.84,159.72,159.8,3000.0,138.1811,138.2849,138.1811,138.2503,3000.0
2017-08-24 13:20:00,159.77,159.83,159.74,159.79,1200.0,138.2244,138.2763,138.1984,138.2417,1200.0
2017-08-24 13:25:00,159.8,159.82,159.7,159.74,1561.0,138.2503,138.2676,138.1638,138.1984,1561.0
2017-08-24 13:30:00,159.7,159.71,159.6,159.6,3759.0,138.1638,138.1725,138.0773,138.0773,3759.0
2017-08-24 13:35:00,159.65,159.69,159.53,159.56,5684.0,138.1205,138.1552,138.0167,138.0427,5684.0
2017-08-24 13:40:00,159.6,159.64,159.56,159.56,3158.0,138.0773,138.1119,138.0427,138.0427,3158.0
2017-08-24 13:45:00,159.62,159.65,159.57,159.58,3154.0,138.0946,138.1205,138.0513,138.06,3154.0
2017-08-24 13:50:00,159.59,159.7,159.58,159.62,4258.0,138.0686,138.1638,138.06,138.0946,4258.0
2017-08-24 13:55:00,159.66,159.72,159.62,159.66,2000.0,138.1292,138.1811,138.0946,138.1292,2000.0
2017-08-24 14:00:00,159.68,159.7,159.61,159.64,1500.0,138.1465,138.1638,138.0859,138.1119,1500.0
2017-08-24 14:05:00,159.61,159.69,159.55,159.65,3022.0,138.0859,138.1552,138.034,138.1205,3022.0
2017-08-24 14:10:00,159.72,159.72,159.56,159.63,3400.0,138.1811,138.1811,138.0427,138.1032,3400.0
2017-08-24 14:15:00,159.65,159.75,159.61,159.75,6034.0,138.1205,138.2071,138.0859,138.2071,6034.0
2017-08-24 14:20:00,159.78,159.83,159.72,159.77,3700.0,138.233,138.2763,138.1811,138.2244,3700.0
2017-08-24 14:25:00,159.82,159.92,159.73,159.92,4308.0,138.2676,138.3541,138.1898,138.3541,4308.0
2017-08-24 14:30:00,159.92,159.97,159.87,159.94,7047.0,138.3541,138.3974,138.3109,138.3714,7047.0
2017-08-24 14:35:00,159.94,160.1,159.93,160.02,4116.0,138.3714,138.5099,138.3628,138.4407,4116.0
2017-08-24 14:40:00,160.06,160.13,160.06,160.12,7984.0,138.4753,138.5358,138.4753,138.5272,7984.0
2017-08-24 14:45:00,160.09,160.12,160.02,160.06,3800.0,138.5012,138.5272,138.4407,138.4753,3800.0
2017-08-24 14:50:00,160.07,160.17,160.06,160.08,5459.0,138.4839,138.5704,138.4753,138.4926,5459.0
2017-08-24 14:55:00,160.08,160.11,160.03,160.1,3269.0,138.4926,138.5185,138.4493,138.5099,3269.0
2017-08-24 15:00:00,160.07,160.16,160.06,160.15,7372.0,138.4839,138.5618,138.4753,138.5531,7372.0
2017-08-24 15:05:00,160.16,160.2,160.11,160.12,5855.0,138.5618,138.5964,138.5185,138.5272,5855.0
2017-08-24 15:10:00,160.12,160.14,159.97,160.01,3131.0,138.5272,138.5445,138.3974,138.432,3131.0
2017-08-24 15:15:00,160.02,160.22,159.92,160.22,8226.0,138.4407,138.6137,138.3541,138.6137,8226.0
2017-08-24 15:20:00,160.22,160.22,160.13,160.16,6170.0,138.6137,138.6137,138.5358,138.5618,6170.0
2017-08-24 15:25:00,160.14,160.17,160.09,160.1,11338.0,138.5445,138.5704,138.5012,138.5099,11338.0
2017-08-24 15:30:00,160.11,160.13,160.0,160.11,7504.0,138.5185,138.5358,138.4233,138.5185,7504.0
2017-08-24 15:35:00,160.1,160.17,160.05,160.14,9460.0,138.5099,138.5704,138.4666,138.5445,9460.0
2017-08-24 15:40:00,160.15,160.17,160.04,160.04,12089.0,138.5531,138.5704,138.458,138.458,12089.0
2017-08-24 15:45:00,160.09,160.15,160.03,160.1,17312.0,138.5012,138.5531,138.4493,138.5099,17312.0
2017-08-24 15:50:00,160.07,160.15,160.02,160.03,16989.0,138.4839,138.5531,138.4407,138.4493,16989.0
2017-08-24 15:55:00,160.04,160.21,160.03,160.12,45750.0,138.458,138.605,138.4493,138.5272,45750.0
2017-08-25 09:30:00,160.95,161.13,160.9,161.13,10288.0,139.2452,139.401,139.202,139.401,10288.0
2017-08-25 09:35:00,161.18,161.52,160.68,160.99,2923.0,139.4442,139.7384,139.0116,139.2798,2923.0
2017-08-25 09:40:00,160.93,160.93,160.93,160.93,200.0,139.2279,139.2279,139.2279,139.2279,200.0
2017-08-25 09:45:00,160.93,161.2,160.91,161.02,4292.0,139.2279,139.4615,139.2106,139.3058,4292.0
2017-08-25 09:50:00,161.25,161.31,161.16,161.25,1600.0,139.5048,139.5567,139.4269,139.5048,1600.0
2017-08-25 09:55:00,161.34,161.48,160.95,160.95,6362.0,139.5826,139.7038,139.2452,139.2452,6362.0
2017-08-25 10:00:00,160.92,161.42,160.75,160.75,7363.0,139.2193,139.6519,139.0722,139.0722,7363.0
2017-08-25 10:05:00,160.8,160.98,160.8,160.83,1600.0,139.1155,139.2712,139.1155,139.1414,1600.0
2017-08-25 10:10:00,160.8,160.95,160.72,160.77,4392.0,139.1155,139.2452,139.0463,139.0895,4392.0
2017-08-25 10:15:00,160.88,160.95,160.77,160.9,2506.0,139.1847,139.2452,139.0895,139.202,2506.0
2017-08-25 10:20:00,160.98,160.98,160.67,160.67,1058.0,139.2712,139.2712,139.003,139.003,1058.0
2017-08-25 10:25:00,160.6,160.96,160.53,160.75,3952.0,138.9424,139.2539,138.8819,139.0722,3952.0
2017-08-25 10:30:00,160.57,160.57,160.56,160.57,400.0,138.9165,138.9165,138.9078,138.9165,400.0
2017-08-25 10:35:00,160.6,160.75,160.6,160.72,1752.0,138.9424,139.0722,138.9424,139.0463,1752.0
2017-08-25 10:40:00,160.67,160.68,160.62,160.64,700.0,139.003,139.0116,138.9597,138.977,700.0
2017-08-25 10:45:00,160.61,160.61,160.24,160.33,1400.0,138.9511,138.9511,138.631,138.7088,1400.0
2017-08-25 10:50:00,160.22,160.34,160.22,160.23,3310.0,138.6137,138.7175,138.6137,138.6223,3310.0
2017-08-25 10:55:00,160.27,160.51,160.25,160.51,3300.0,138.6569,138.8646,138.6396,138.8646,3300.0
2017-08-25 11:00:00,160.47,160.47,160.16,160.25,2300.0,138.83,138.83,138.5618,138.6396,2300.0
2017-08-25 11:05:00,160.15,160.24,160.11,160.24,4200.0,138.5531,138.631,138.5185,138.631,4200.0
2017-08-25 11:10:00,160.21,160.32,160.19,160.24,600.0,138.605,138.7002,138.5877,138.631,600.0
2017-08-25 11:15:00,160.14,160.23,160.05,160.17,6961.0,138.5445,138.6223,138.4666,138.5704,6961.0
2017-08-25 11:20:00,160.07,160.07,159.93,159.95,2090.0,138.4839,138.4839,138.3628,138.3801,2090.0
2017-08-25 11:25:00,159.95,160.02,159.86,159.91,2600.0,138.3801,138.4407,138.3022,138.3455,2600.0
2017-08-25 11:30:00,159.86,159.89,159.75,159.75,2500.0,138.3022,138.3282,138.2071,138.2071,2500.0
2017-08-25 11:35:00,159.88,159.92,159.82,159.84,2741.0,138.3195,138.3541,138.2676,138.2849,2741.0
2017-08-25 11:40:00,159.89,160.2,159.89,160.2,4400.0,138.3282,138.5964,138.3282,138.5964,4400.0
2017-08-25 11:45:00,160.23,160.25,159.97,160.11,14324.0,138.6223,138.6396,138.3974,138.5185,14324.0
2017-08-25 11:50:00,160.14,160.15,159.92,159.98,10577.0,138.5445,138.5531,138.3541,138.406,10577.0
2017-08-25 11:55:00,160.0,160.0,159.84,159.96,840.0,138.4233,138.4233,138.2849,138.3887,840.0
2017-08-25 12:00:00,159.9,160.09,159.9,160.05,2000.0,138.3368,138.5012,138.3368,138.4666,2000.0
2017-08-25 12:05:00,160.09,160.19,160.05,160.16,3439.0,138.5012,138.5877,138.4666,138.5618,3439.0
2017-08-25 12:10:00,160.15,160.17,160.14,160.17,600.0,138.5531,138.5704,138.5445,138.5704,600.0
2017-08-25 12:15:00,160.12,160.14,160.01,160.02,1100.0,138.5272,138.5445,138.432,138.4407,1100.0
2017-08-25 12:20:00,160.02,160.14,160.02,160.14,2700.0,138.4407,138.5445,138.4407,138.5445,2700.0
2017-08-25 12:25:00,160.14,160.21,160.14,160.21,900.0,138.5445,138.605,138.5445,138.605,900.0
2017-08-25 12:30:00,160.22,160.22,160.08,160.09,3998.0,138.6137,138.6137,138.4926,138.5012,3998.0
2017-08-25 12:35:00,160.13,160.16,160.06,160.09,1473.0,138.5358,138.5618,138.4753,138.5012,1473.0
2017-08-25 12:40:00,160.08,160.14,160.08,160.14,500.0,138.4926,138.5445,138.4926,138.5445,500.0
2017-08-25 12:45:00,160.06,160.14,160.04,160.05,1125.0,138.4753,138.5445,138.458,138.4666,1125.0
2017-08-25 12:50:00,160.06,160.11,160.03,160.11,1300.0,138.4753,138.5185,138.4493,138.5185,1300.0
2017-08-25 12:55:00,160.12,160.2,160.09,160.19,3200.0,138.5272,138.5964,138.5012,138.5877,3200.0
2017-08-25 13:00:00,160.2,160.22,160.18,160.2,1361.0,138.5964,138.6137,138.5791,138.5964,1361.0
2017-08-25 13:05:00,160.18,160.18,160.08,160.08,699.0,138.5791,138.5791,138.4926,138.4926,699.0
2017-08-25 13:10:00,160.06,160.12,160.05,160.06,1000.0,138.4753,138.5272,138.4666,138.4753,1000.0
2017-08-25 13:15:00,160.09,160.12,160.05,160.05,1658.0,138.5012,138.5272,138.4666,138.4666,1658.0
2017-08-25 13:20:00,160.04,160.08,160.04,160.07,900.0,138.458,138.4926,138.458,138.4839,900.0
2017-08-25 13:25:00,160.1,160.11,160.06,160.09,2211.0,138.5099,138.5185,138.4753,138.5012,2211.0
2017-08-25 13:30:00,160.08,160.14,160.0,160.0,3565.0,138.4926,138.5445,138.4233,138.4233,3565.0
2017-08-25 13:35:00,159.99,160.02,159.95,160.02,1138.0,138.4147,138.4407,138.3801,138.4407,1138.0
2017-08-25 13:40:00,160.0,160.04,159.98,160.02,5100.0,138.4233,138.458,138.406,138.4407,5100.0
2017-08-25 13:45:00,160.01,160.04,159.97,159.97,1307.0,138.432,138.458,138.3974,138.3974,1307.0
2017-08-25 13:50:00,160.01,160.02,159.96,159.98,2296.0,138.432,138.4407,138.3887,138.406,2296.0
2017-08-25 13:55:00,159.97,159.97,159.86,159.87,1306.0,138.3974,138.3974,138.3022,138.3109,1306.0
2017-08-25 14:00:00,159.89,159.98,159.87,159.95,4774.0,138.3282,138.406,138.3109,138.3801,4774.0
2017-08-25 14:05:00,159.93,160.01,159.93,159.99,5217.0,138.3628,138.432,138.3628,138.4147,5217.0
2017-08-25 14:10:00,159.99,160.04,159.99,160.02,3781.0,138.4147,138.458,138.4147,138.4407,3781.0
2017-08-25 14:15:00,160.04,160.11,160.04,160.1,2749.0,138.458,138.5185,138.458,138.5099,2749.0
2017-08-25 14:20:00,160.12,160.13,159.99,160.02,2901.0,138.5272,138.5358,138.4147,138.4407,2901.0
2017-08-25 14:25:00,160.04,160.06,159.95,159.99,1100.0,138.458,138.4753,138.3801,138.4147,1100.0
2017-08-25 14:30:00,160.02,160.07,160.02,160.03,2700.0,138.4407,138.4839,138.4407,138.4493,2700.0
2017-08-25 14:35:00,160.06,160.15,160.04,160.15,3894.0,138.4753,138.5531,138.458,138.5531,3894.0
2017-08-25 14:40:00,160.16,160.22,160.16,160.21,2803.0,138.5618,138.6137,138.5618,138.605,2803.0
2017-08-25 14:45:00,160.22,160.22,160.12,160.14,1772.0,138.6137,138.6137,138.5272,138.5445,1772.0
2017-08-25 14:50:00,160.14,160.19,160.1,160.18,3567.0,138.5445,138.5877,138.5099,138.5791,3567.0
2017-08-25 14:55:00,160.19,160.23,160.16,160.21,3500.0,138.5877,138.6223,138.5618,138.605,3500.0
2017-08-25 15:00:00,160.21,160.24,160.1,160.12,4784.0,138.605,138.631,138.5099,138.5272,4784.0
2017-08-25 15:05:00,160.08,160.13,160.04,160.08,2400.0,138.4926,138.5358,138.458,138.4926,2400.0
2017-08-25 15:10:00,160.05,160.2,160.04,160.13,3141.0,138.4666,138.5964,138.458,138.5358,3141.0
2017-08-25 15:15:00,160.05,160.15,160.05,160.08,3701.0,138.4666,138.5531,138.4666,138.4926,3701.0
2017-08-25 15:20:00,160.12,160.14,159.93,160.0,6600.0,138.5272,138.5445,138.3628,138.4233,6600.0
2017-08-25 15:25:00,159.94,160.04,159.92,159.99,11382.0,138.3714,138.458,138.3541,138.4147,11382.0
2017-08-25 15:30:00,159.99,160.02,159.89,159.89,8475.0,138.4147,138.4407,138.3282,138.3282,8475.0
2017-08-25 15:35:00,159.91,159.91,159.74,159.74,4681.0,138.3455,138.3455,138.1984,138.1984,4681.0
2017-08-25 15:40:00,159.77,159.83,159.7,159.82,11325.0,138.2244,138.2763,138.1638,138.2676,11325.0
2017-08-25 15:45:00,159.84,159.87,159.7,159.7,20685.0,138.2849,138.3109,138.1638,138.1638,20685.0
2017-08-25 15:50:00,159.73,159.89,159.72,159.81,14888.0,138.1898,138.3282,138.1811,138.259,14888.0
2017-08-25 15:55:00,159.79,159.83,159.51,159.63,39613.0,138.2417,138.2763,137.9994,138.1032,39613.0
2017-08-28 09:30:00,160.45,160.45,160.3,160.3,5477.0,138.8127,138.8127,138.6829,138.6829,5477.0
2017-08-28 09:35:00,160.34,160.55,160.3,160.36,3300.0,138.7175,138.8992,138.6829,138.7348,3300.0
2017-08-28 09:40:00,160.38,160.46,160.0,160.38,2980.0,138.7521,138.8213,138.4233,138.7521,2980.0
2017-08-28 09:45:00,160.27,160.42,160.27,160.42,2534.0,138.6569,138.7867,138.6569,138.7867,2534.0
2017-08-28 09:50:00,160.42,160.43,160.01,160.01,2340.0,138.7867,138.7954,138.432,138.432,2340.0
2017-08-28 09:55:00,159.85,160.04,159.73,159.92,3300.0,138.2936,138.458,138.1898,138.3541,3300.0
2017-08-28 10:00:00,160.02,160.09,159.8,159.82,2600.0,138.4407,138.5012,138.2503,138.2676,2600.0
2017-08-28 10:05:00,159.94,159.98,159.79,159.8,5024.0,138.3714,138.406,138.2417,138.2503,5024.0
2017-08-28 10:10:00,159.85,159.96,159.8,159.83,1800.0,138.2936,138.3887,138.2503,138.2763,1800.0
2017-08-28 10:15:00,159.91,159.91,159.79,159.79,1298.0,138.3455,138.3455,138.2417,138.2417,1298.0
2017-08-28 10:20:00,159.75,159.83,159.67,159.78,2462.0,138.2071,138.2763,138.1379,138.233,2462.0
2017-08-28 10:25:00,159.84,159.84,159.62,159.62,940.0,138.2849,138.2849,138.0946,138.0946,940.0
2017-08-28 10:30:00,159.69,159.7,159.65,159.66,2200.0,138.1552,138.1638,138.1205,138.1292,2200.0
2017-08-28 10:35:00,159.65,159.65,159.51,159.51,1501.0,138.1205,138.1205,137.9994,137.9994,1501.0
2017-08-28 10:40:00,159.5,159.5,159.39,159.39,1000.0,137.9908,137.9908,137.8956,137.8956,1000.0
2017-08-28 10:45:00,159.45,159.59,159.45,159.58,3100.0,137.9475,138.0686,137.9475,138.06,3100.0
2017-08-28 10:50:00,159.62,159.69,159.62,159.69,1000.0,138.0946,138.1552,138.0946,138.1552,1000.0
2017-08-28 10:55:00,159.74,159.74,159.73,159.73,200.0,138.1984,138.1984,138.1898,138.1898,200.0
2017-08-28 11:00:00,159.67,159.72,159.63,159.72,1610.0,138.1379,138.1811,138.1032,138.1811,1610.0
2017-08-28 11:05:00,159.64,159.64,159.57,159.57,500.0,138.1119,138.1119,138.0513,138.0513,500.0
2017-08-28 11:10:00,159.59,159.69,159.59,159.6,2400.0,138.0686,138.1552,138.0686,138.0773,2400.0
2017-08-28 11:15:00,159.65,159.73,159.59,159.59,1500.0,138.1205,138.1898,138.0686,138.0686,1500.0
2017-08-28 11:20:00,159.6,159.6,159.55,159.58,600.0,138.0773,138.0773,138.034,138.06,600.0
2017-08-28 11:25:00,159.57,159.57,159.49,159.54,2900.0,138.0513,138.0513,137.9821,138.0254,2900.0
2017-08-28 11:30:00,159.5,159.54,159.5,159.53,600.0,137.9908,138.0254,137.9908,138.0167,600.0
2017-08-28 11:35:00,159.47,159.48,159.34,159.41,4002.0,137.9648,137.9735,137.8524,137.9129,4002.0
2017-08-28 11:40:00,159.4,159.46,159.38,159.45,1250.0,137.9043,137.9562,137.887,137.9475,1250.0
2017-08-28 11:45:00,159.48,159.48,159.35,159.4,2100.0,137.9735,137.9735,137.861,137.9043,2100.0
2017-08-28 11:50:00,159.42,159.57,159.42,159.57,2570.0,137.9216,138.0513,137.9216,138.0513,2570.0
2017-08-28 11:55:00,159.59,159.59,159.45,159.49,1600.0,138.0686,138.0686,137.9475,137.9821,1600.0
2017-08-28 12:00:00,159.45,159.51,159.39,159.51,2500.0,137.9475,137.9994,137.8956,137.9994,2500.0
2017-08-28 12:05:00,159.52,159.61,159.51,159.55,3150.0,138.0081,138.0859,137.9994,138.034,3150.0
2017-08-28 12:10:00,159.55,159.63,159.53,159.53,1294.0,138.034,138.1032,138.0167,138.0167,1294.0
2017-08-28 12:15:00,159.44,159.44,159.36,159.36,3971.0,137.9389,137.9389,137.8697,137.8697,3971.0
2017-08-28 12:20:00,159.34,159.37,159.15,159.15,8804.0,137.8524,137.8783,137.688,137.688,8804.0
2017-08-28 12:25:00,159.21,159.32,159.17,159.31,2300.0,137.7399,137.8351,137.7053,137.8264,2300.0
2017-08-28 12:30:00,159.32,159.32,159.23,159.25,1300.0,137.8351,137.8351,137.7572,137.7745,1300.0
2017-08-28 12:35:00,159.22,159.22,159.22,159.22,100.0,137.7485,137.7485,137.7485,137.7485,100.0
2017-08-28 12:40:00,159.26,159.26,159.22,159.26,520.0,137.7831,137.7831,137.7485,137.7831,520.0
2017-08-28 12:45:00,159.16,159.16,158.97,159.06,8823.0,137.6966,137.6966,137.5322,137.6101,8823.0
2017-08-28 12:50:00,159.03,159.03,159.02,159.02,300.0,137.5842,137.5842,137.5755,137.5755,300.0
2017-08-28 12:55:00,159.04,159.06,159.02,159.06,500.0,137.5928,137.6101,137.5755,137.6101,500.0
2017-08-28 13:00:00,159.11,159.11,159.04,159.07,1000.0,137.6534,137.6534,137.5928,137.6188,1000.0
2017-08-28 13:05:00,159.09,159.11,159.04,159.11,600.0,137.6361,137.6534,137.5928,137.6534,600.0
2017-08-28 13:10:00,159.06,159.07,159.04,159.04,600.0,137.6101,137.6188,137.5928,137.5928,600.0
2017-08-28 13:15:00,159.09,159.13,159.04,159.07,2211.0,137.6361,137.6707,137.5928,137.6188,2211.0
2017-08-28 13:20:00,159.11,159.23,159.11,159.17,1700.0,137.6534,137.7572,137.6534,137.7053,1700.0
2017-08-28 13:25:00,159.16,159.16,159.08,159.15,1611.0,137.6966,137.6966,137.6274,137.688,1611.0
2017-08-28 13:30:00,159.13,159.2,159.11,159.17,4311.0,137.6707,137.7312,137.6534,137.7053,4311.0
2017-08-28 13:35:00,159.2,159.21,159.17,159.21,800.0,137.7312,137.7399,137.7053,137.7399,800.0
2017-08-28 13:40:00,159.22,159.22,159.21,159.22,316.0,137.7485,137.7485,137.7399,137.7485,316.0
2017-08-28 13:45:00,159.19,159.26,159.19,159.21,1000.0,137.7226,137.7831,137.7226,137.7399,1000.0
2017-08-28 13:50:00,159.32,159.32,159.24,159.3,1890.0,137.8351,137.8351,137.7658,137.8177,1890.0
2017-08-28 13:55:00,159.28,159.28,158.89,159.18,7449.0,137.8004,137.8004,137.463,137.7139,7449.0
2017-08-28 14:00:00,159.24,159.33,159.22,159.33,2000.0,137.7658,137.8437,137.7485,137.8437,2000.0
2017-08-28 14:05:00,159.3,159.3,159.18,159.18,1310.0,137.8177,137.8177,137.7139,137.7139,1310.0
2017-08-28 14:10:00,159.21,159.24,159.2,159.21,1400.0,137.7399,137.7658,137.7312,137.7399,1400.0
2017-08-28 14:15:00,159.2,159.2,159.16,159.18,501.0,137.7312,137.7312,137.6966,137.7139,501.0
2017-08-28 14:20:00,159.15,159.29,159.15,159.29,2601.0,137.688,137.8091,137.688,137.8091,2601.0
2017-08-28 14:25:00,159.29,159.3,159.24,159.3,2415.0,137.8091,137.8177,137.7658,137.8177,2415.0
2017-08-28 14:30:00,159.28,159.29,159.25,159.29,1564.0,137.8004,137.8091,137.7745,137.8091,1564.0
2017-08-28 14:35:00,159.28,159.3,159.26,159.3,1600.0,137.8004,137.8177,137.7831,137.8177,1600.0
2017-08-28 14:40:00,159.25,159.33,159.24,159.32,2951.0,137.7745,137.8437,137.7658,137.8351,2951.0
2017-08-28 14:45:00,159.33,159.38,159.31,159.38,3243.0,137.8437,137.887,137.8264,137.887,3243.0
2017-08-28 14:50:00,159.37,159.38,159.32,159.32,1998.0,137.8783,137.887,137.8351,137.8351,1998.0
2017-08-28 14:55:00,159.35,159.36,159.3,159.31,1200.0,137.861,137.8697,137.8177,137.8264,1200.0
2017-08-28 15:00:00,159.35,159.39,159.35,159.37,3463.0,137.861,137.8956,137.861,137.8783,3463.0
2017-08-28 15:05:00,159.37,159.41,159.36,159.41,4894.0,137.8783,137.9129,137.8697,137.9129,4894.0
2017-08-28 15:10:00,159.4,159.41,159.38,159.39,3905.0,137.9043,137.9129,137.887,137.8956,3905.0
2017-08-28 15:15:00,159.39,159.55,159.39,159.53,3856.0,137.8956,138.034,137.8956,138.0167,3856.0
2017-08-28 15:20:00,159.51,159.7,159.51,159.7,7786.0,137.9994,138.1638,137.9994,138.1638,7786.0
2017-08-28 15:25:00,159.67,159.73,159.65,159.73,4099.0,138.1379,138.1898,138.1205,138.1898,4099.0
2017-08-28 15:30:00,159.66,159.68,159.58,159.58,2000.0,138.1292,138.1465,138.06,138.06,2000.0
2017-08-28 15:35:00,159.59,159.59,159.51,159.51,3800.0,138.0686,138.0686,137.9994,137.9994,3800.0
2017-08-28 15:40:00,159.51,159.65,159.5,159.59,7160.0,137.9994,138.1205,137.9908,138.0686,7160.0
2017-08-28 15:45:00,159.59,159.59,159.52,159.54,6443.0,138.0686,138.0686,138.0081,138.0254,6443.0
2017-08-28 15:50:00,159.54,159.59,159.41,159.42,8645.0,138.0254,138.0686,137.9129,137.9216,8645.0
2017-08-28 15:55:00,159.42,159.59,159.41,159.56,15344.0,137.9216,138.0686,137.9129,138.0427,15344.0
2017-08-29 09:30:00,158.72,159.49,158.6,159.31,16340.0,137.316,137.9821,137.2121,137.8264,16340.0
2017-08-29 09:35:00,159.27,159.7,159.07,159.7,6990.0,137.7918,138.1638,137.6188,138.1638,6990.0
2017-08-29 09:40:00,159.94,160.01,159.36,159.58,3873.0,138.3714,138.432,137.8697,138.06,3873.0
2017-08-29 09:45:00,159.47,159.93,159.47,159.77,4904.0,137.9648,138.3628,137.9648,138.2244,4904.0
2017-08-29 09:50:00,159.79,159.82,159.48,159.65,4120.0,138.2417,138.2676,137.9735,138.1205,4120.0
2017-08-29 09:55:00,159.84,160.0,159.77,159.94,6110.0,138.2849,138.4233,138.2244,138.3714,6110.0
2017-08-29 10:00:00,160.05,160.39,160.01,160.19,6836.0,138.4666,138.7608,138.432,138.5877,6836.0
2017-08-29 10:05:00,160.26,160.26,159.93,160.03,6512.0,138.6483,138.6483,138.3628,138.4493,6512.0
2017-08-29 10:10:00,160.14,160.14,159.74,159.74,5398.0,138.5445,138.5445,138.1984,138.1984,5398.0
2017-08-29 10:15:00,159.78,159.9,159.75,159.85,4254.0,138.233,138.3368,138.2071,138.2936,4254.0
2017-08-29 10:20:00,159.82,159.97,159.77,159.97,2589.0,138.2676,138.3974,138.2244,138.3974,2589.0
2017-08-29 10:25:00,160.04,160.12,159.99,160.05,2110.0,138.458,138.5272,138.4147,138.4666,2110.0
2017-08-29 10:30:00,160.06,160.1,159.99,160.0,3059.0,138.4753,138.5099,138.4147,138.4233,3059.0
2017-08-29 10:35:00,160.0,160.04,159.94,160.03,2908.0,138.4233,138.458,138.3714,138.4493,2908.0
2017-08-29 10:40:00,160.08,160.27,160.03,160.27,2000.0,138.4926,138.6569,138.4493,138.6569,2000.0
2017-08-29 10:45:00,160.3,160.36,160.24,160.36,1407.0,138.6829,138.7348,138.631,138.7348,1407.0
2017-08-29 10:50:00,160.37,160.51,160.37,160.49,3000.0,138.7435,138.8646,138.7435,138.8473,3000.0
2017-08-29 10:55:00,160.49,160.53,160.45,160.51,4399.0,138.8473,138.8819,138.8127,138.8646,4399.0
2017-08-29 11:00:00,160.48,160.52,160.38,160.45,3420.0,138.8386,138.8732,138.7521,138.8127,3420.0
2017-08-29 11:05:00,160.46,160.56,160.46,160.49,3305.0,138.8213,138.9078,138.8213,138.8473,3305.0
2017-08-29 11:10:00,160.51,160.6,160.4,160.53,5544.0,138.8646,138.9424,138.7694,138.8819,5544.0
2017-08-29 11:15:00,160.45,160.48,160.27,160.31,4166.0,138.8127,138.8386,138.6569,138.6915,4166.0
2017-08-29 11:20:00,160.25,160.25,159.98,159.98,2519.0,138.6396,138.6396,138.406,138.406,2519.0
2017-08-29 11:25:00,160.01,160.26,160.01,160.26,4265.0,138.432,138.6483,138.432,138.6483,4265.0
2017-08-29 11:30:00,160.28,160.39,160.17,160.38,2486.0,138.6656,138.7608,138.5704,138.7521,2486.0
2017-08-29 11:35:00,160.35,160.39,160.3,160.3,742.0,138.7262,138.7608,138.6829,138.6829,742.0
2017-08-29 11:40:00,160.3,160.41,160.26,160.32,2500.0,138.6829,138.7781,138.6483,138.7002,2500.0
2017-08-29 11:45:00,160.4,160.49,160.31,160.36,7896.0,138.7694,138.8473,138.6915,138.7348,7896.0
2017-08-29 11:50:00,160.34,160.49,160.34,160.45,1505.0,138.7175,138.8473,138.7175,138.8127,1505.0
2017-08-29 11:55:00,160.45,160.54,160.29,160.39,2305.0,138.8127,138.8905,138.6742,138.7608,2305.0
2017-08-29 12:00:00,160.28,160.39,160.28,160.3,800.0,138.6656,138.7608,138.6656,138.6829,800.0
2017-08-29 12:05:00,160.31,160.36,160.28,160.32,1200.0,138.6915,138.7348,138.6656,138.7002,1200.0
2017-08-29 12:10:00,160.38,160.38,160.34,160.37,403.0,138.7521,138.7521,138.7175,138.7435,403.0
2017-08-29 12:15:00,160.31,160.38,160.3,160.35,2500.0,138.6915,138.7521,138.6829,138.7262,2500.0
2017-08-29 12:20:00,160.33,160.42,160.32,160.42,1420.0,138.7088,138.7867,138.7002,138.7867,1420.0
2017-08-29 12:25:00,160.36,160.42,160.33,160.39,830.0,138.7348,138.7867,138.7088,138.7608,830.0
2017-08-29 12:30:00,160.36,160.43,160.33,160.4,2228.0,138.7348,138.7954,138.7088,138.7694,2228.0
2017-08-29 12:35:00,160.42,160.44,160.33,160.42,4500.0,138.7867,138.804,138.7088,138.7867,4500.0
2017-08-29 12:40:00,160.42,160.5,160.42,160.5,1452.0,138.7867,138.8559,138.7867,138.8559,1452.0
2017-08-29 12:45:00,160.52,160.55,160.49,160.55,1805.0,138.8732,138.8992,138.8473,138.8992,1805.0
2017-08-29 12:50:00,160.54,160.54,160.38,160.47,3225.0,138.8905,138.8905,138.7521,138.83,3225.0
2017-08-29 12:55:00,160.46,160.48,160.34,160.44,6805.0,138.8213,138.8386,138.7175,138.804,6805.0
2017-08-29 13:00:00,160.42,160.43,160.33,160.42,1946.0,138.7867,138.7954,138.7088,138.7867,1946.0
2017-08-29 13:05:00,160.42,160.44,160.38,160.43,1200.0,138.7867,138.804,138.7521,138.7954,1200.0
2017-08-29 13:10:00,160.43,160.5,160.29,160.32,3600.0,138.7954,138.8559,138.6742,138.7002,3600.0
2017-08-29 13:15:00,160.29,160.38,160.28,160.29,2950.0,138.6742,138.7521,138.6656,138.6742,2950.0
2017-08-29 13:20:00,160.35,160.38,160.32,160.38,1100.0,138.7262,138.7521,138.7002,138.7521,1100.0
2017-08-29 13:25:00,160.31,160.52,160.31,160.47,4200.0,138.6915,138.8732,138.6915,138.83,4200.0
2017-08-29 13:30:00,160.46,160.46,160.37,160.39,1173.0,138.8213,138.8213,138.7435,138.7608,1173.0
2017-08-29 13:35:00,160.39,160.4,160.39,160.4,400.0,138.7608,138.7694,138.7608,138.7694,400.0
2017-08-29 13:40:00,160.35,160.47,160.35,160.45,2539.0,138.7262,138.83,138.7262,138.8127,2539.0
2017-08-29 13:45:00,160.43,160.48,160.41,160.46,1700.0,138.7954,138.8386,138.7781,138.8213,1700.0
2017-08-29 13:50:00,160.45,160.53,160.41,160.41,2798.0,138.8127,138.8819,138.7781,138.7781,2798.0
2017-08-29 13:55:00,160.46,160.49,160.37,160.42,1550.0,138.8213,138.8473,138.7435,138.7867,1550.0
2017-08-29 14:00:00,160.47,160.49,160.41,160.41,4870.0,138.83,138.8473,138.7781,138.7781,4870.0
2017-08-29 14:05:00,160.47,160.5,160.41,160.41,1700.0,138.83,138.8559,138.7781,138.7781,1700.0
2017-08-29 14:10:00,160.46,160.46,160.33,160.33,925.0,138.8213,138.8213,138.7088,138.7088,925.0
2017-08-29 14:15:00,160.36,160.46,160.35,160.4,3100.0,138.7348,138.8213,138.7262,138.7694,3100.0
2017-08-29 14:20:00,160.47,160.52,160.41,160.5,2715.0,138.83,138.8732,138.7781,138.8559,2715.0
2017-08-29 14:25:00,160.53,160.53,160.47,160.51,2700.0,138.8819,138.8819,138.83,138.8646,2700.0
2017-08-29 14:30:00,160.47,160.54,160.47,160.53,1500.0,138.83,138.8905,138.83,138.8819,1500.0
2017-08-29 14:35:00,160.52,160.61,160.52,160.54,3646.0,138.8732,138.9511,138.8732,138.8905,3646.0
2017-08-29 14:40:00,160.55,160.62,160.55,160.59,2931.0,138.8992,138.9597,138.8992,138.9338,2931.0
2017-08-29 14:45:00,160.59,160.59,160.49,160.52,2042.0,138.9338,138.9338,138.8473,138.8732,2042.0
2017-08-29 14:50:00,160.56,160.56,160.49,160.49,1800.0,138.9078,138.9078,138.8473,138.8473,1800.0
2017-08-29 14:55:00,160.49,160.54,160.48,160.51,1100.0,138.8473,138.8905,138.8386,138.8646,1100.0
2017-08-29 15:00:00,160.49,160.52,160.34,160.34,5026.0,138.8473,138.8732,138.7175,138.7175,5026.0
2017-08-29 15:05:00,160.36,160.39,160.3,160.39,5124.0,138.7348,138.7608,138.6829,138.7608,5124.0
2017-08-29 15:10:00,160.41,160.44,160.4,160.44,3415.0,138.7781,138.804,138.7694,138.804,3415.0
2017-08-29 15:15:00,160.43,160.49,160.4,160.46,4132.0,138.7954,138.8473,138.7694,138.8213,4132.0
2017-08-29 15:20:00,160.48,160.62,160.48,160.59,4278.0,138.8386,138.9597,138.8386,138.9338,4278.0
2017-08-29 15:25:00,160.59,160.59,160.36,160.36,3101.0,138.9338,138.9338,138.7348,138.7348,3101.0
2017-08-29 15:30:00,160.36,160.39,160.28,160.33,5460.0,138.7348,138.7608,138.6656,138.7088,5460.0
2017-08-29 15:35:00,160.33,160.33,160.23,160.25,5805.0,138.7088,138.7088,138.6223,138.6396,5805.0
2017-08-29 15:40:00,160.29,160.29,160.19,160.21,9493.0,138.6742,138.6742,138.5877,138.605,9493.0
2017-08-29 15:45:00,160.23,160.4,160.22,160.37,10331.0,138.6223,138.7694,138.6137,138.7435,10331.0
2017-08-29 15:50:00,160.36,160.38,160.31,160.38,15785.0,138.7348,138.7521,138.6915,138.7521,15785.0
2017-08-29 15:55:00,160.38,160.43,160.26,160.32,37550.0,138.7521,138.7954,138.6483,138.7002,37550.0
2017-08-30 09:30:00,160.39,160.53,160.39,160.4,3739.0,138.7608,138.8819,138.7608,138.7694,3739.0
2017-08-30 09:35:00,160.45,160.58,160.39,160.56,1600.0,138.8127,138.9251,138.7608,138.9078,1600.0
2017-08-30 09:40:00,160.57,160.67,160.51,160.51,1811.0,138.9165,139.003,138.8646,138.8646,1811.0
2017-08-30 09:45:00,160.53,160.72,160.52,160.66,3704.0,138.8819,139.0463,138.8732,138.9943,3704.0
2017-08-30 09:50:00,160.52,161.04,160.52,161.04,2400.0,138.8732,139.3231,138.8732,139.3231,2400.0
2017-08-30 09:55:00,161.04,161.1,160.93,161.08,3302.0,139.3231,139.375,139.2279,139.3577,3302.0
2017-08-30 10:00:00,161.11,161.13,160.96,161.1,3561.0,139.3837,139.401,139.2539,139.375,3561.0
2017-08-30 10:05:00,161.16,161.26,161.15,161.26,920.0,139.4269,139.5134,139.4183,139.5134,920.0
2017-08-30 10:10:00,161.24,161.35,161.16,161.3,5738.0,139.4961,139.5913,139.4269,139.548,5738.0
2017-08-30 10:15:00,161.36,161.74,161.35,161.53,6675.0,139.5999,139.9287,139.5913,139.747,6675.0
2017-08-30 10:20:00,161.53,161.76,161.47,161.72,7410.0,139.747,139.946,139.6951,139.9114,7410.0
2017-08-30 10:25:00,161.66,161.73,161.59,161.59,4246.0,139.8595,139.9201,139.7989,139.7989,4246.0
2017-08-30 10:30:00,161.58,161.77,161.44,161.77,3408.0,139.7903,139.9547,139.6692,139.9547,3408.0
2017-08-30 10:35:00,161.72,161.8,161.36,161.36,4902.0,139.9114,139.9806,139.5999,139.5999,4902.0
2017-08-30 10:40:00,161.38,161.53,161.28,161.53,1600.0,139.6173,139.747,139.5307,139.747,1600.0
2017-08-30 10:45:00,161.57,161.67,161.57,161.62,2853.0,139.7816,139.8681,139.7816,139.8249,2853.0
2017-08-30 10:50:00,161.7,161.75,161.59,161.59,2233.0,139.8941,139.9374,139.7989,139.7989,2233.0
2017-08-30 10:55:00,161.66,161.83,161.66,161.83,500.0,139.8595,140.0066,139.8595,140.0066,500.0
2017-08-30 11:00:00,161.69,161.71,161.52,161.63,1164.0,139.8854,139.9027,139.7384,139.8335,1164.0
2017-08-30 11:05:00,161.59,161.76,161.58,161.76,1500.0,139.7989,139.946,139.7903,139.946,1500.0
2017-08-30 11:10:00,161.64,161.64,161.59,161.62,800.0,139.8422,139.8422,139.7989,139.8249,800.0
2017-08-30 11:15:00,161.61,161.61,161.31,161.46,2450.0,139.8162,139.8162,139.5567,139.6865,2450.0
2017-08-30 11:20:00,161.42,161.42,161.13,161.13,2270.0,139.6519,139.6519,139.401,139.401,2270.0
2017-08-30 11:25:00,161.19,161.43,161.17,161.3,7000.0,139.4529,139.6605,139.4356,139.548,7000.0
2017-08-30 11:30:00,161.33,161.38,161.2,161.21,1700.0,139.574,139.6173,139.4615,139.4702,1700.0
2017-08-30 11:35:00,161.16,161.26,161.16,161.26,4100.0,139.4269,139.5134,139.4269,139.5134,4100.0
2017-08-30 11:40:00,161.28,161.47,161.28,161.45,1900.0,139.5307,139.6951,139.5307,139.6778,1900.0
2017-08-30 11:45:00,161.42,161.55,161.4,161.44,3560.0,139.6519,139.7643,139.6346,139.6692,3560.0
2017-08-30 11:50:00,161.44,161.51,161.38,161.4,1470.0,139.6692,139.7297,139.6173,139.6346,1470.0
2017-08-30 11:55:00,161.39,161.44,161.23,161.31,3199.0,139.6259,139.6692,139.4875,139.5567,3199.0
2017-08-30 12:00:00,161.41,161.41,161.28,161.29,500.0,139.6432,139.6432,139.5307,139.5394,500.0
2017-08-30 12:05:00,161.28,161.5,161.28,161.46,1900.0,139.5307,139.7211,139.5307,139.6865,1900.0
2017-08-30 12:10:00,161.45,161.52,161.45,161.52,600.0,139.6778,139.7384,139.6778,139.7384,600.0
2017-08-30 12:15:00,161.48,161.51,161.43,161.5,2342.0,139.7038,139.7297,139.6605,139.7211,2342.0
2017-08-30 12:20:00,161.52,161.53,161.52,161.53,400.0,139.7384,139.747,139.7384,139.747,400.0
2017-08-30 12:25:00,161.52,161.54,161.52,161.53,1072.0,139.7384,139.7557,139.7384,139.747,1072.0
2017-08-30 12:30:00,161.5,161.54,161.45,161.45,2114.0,139.7211,139.7557,139.6778,139.6778,2114.0
2017-08-30 12:35:00,161.46,161.46,161.45,161.46,100.0,139.6865,139.6865,139.6778,139.6865,100.0
2017-08-30 12:40:00,161.48,161.52,161.48,161.52,1000.0,139.7038,139.7384,139.7038,139.7384,1000.0
2017-08-30 12:45:00,161.53,161.53,161.49,161.51,2028.0,139.747,139.747,139.7124,139.7297,2028.0
2017-08-30 12:50:00,161.5,161.51,161.47,161.5,3358.0,139.7211,139.7297,139.6951,139.7211,3358.0
2017-08-30 12:55:00,161.49,161.52,161.48,161.51,1600.0,139.7124,139.7384,139.7038,139.7297,1600.0
2017-08-30 13:00:00,161.54,161.59,161.54,161.59,1600.0,139.7557,139.7989,139.7557,139.7989,1600.0
2017-08-30 13:05:00,161.6,161.68,161.6,161.66,610.0,139.8076,139.8768,139.8076,139.8595,610.0
2017-08-30 13:10:00,161.71,161.76,161.71,161.76,400.0,139.9027,139.946,139.9027,139.946,400.0
2017-08-30 13:15:00,161.78,161.8,161.76,161.78,950.0,139.9633,139.9806,139.946,139.9633,950.0
2017-08-30 13:20:00,161.78,161.81,161.69,161.7,2041.0,139.9633,139.9893,139.8854,139.8941,2041.0
2017-08-30 13:25:00,161.7,161.82,161.69,161.82,1051.0,139.8941,139.9979,139.8854,139.9979,1051.0
2017-08-30 13:30:00,161.86,161.86,161.75,161.8,1617.0,140.0325,140.0325,139.9374,139.9806,1617.0
2017-08-30 13:35:00,161.78,161.78,161.7,161.71,1600.0,139.9633,139.9633,139.8941,139.9027,1600.0
2017-08-30 13:40:00,161.69,161.69,161.62,161.67,1200.0,139.8854,139.8854,139.8249,139.8681,1200.0
2017-08-30 13:45:00,161.68,161.75,161.68,161.74,800.0,139.8768,139.9374,139.8768,139.9287,800.0
2017-08-30 13:50:00,161.81,161.89,161.79,161.89,1500.0,139.9893,140.0585,139.972,140.0585,1500.0
2017-08-30 13:55:00,161.89,161.92,161.89,161.92,200.0,140.0585,140.0844,140.0585,140.0844,200.0
2017-08-30 14:00:00,161.92,162.14,161.91,162.04,7282.0,140.0844,140.2748,140.0758,140.1882,7282.0
2017-08-30 14:05:00,162.06,162.09,162.04,162.09,800.0,140.2055,140.2315,140.1882,140.2315,800.0
2017-08-30 14:10:00,162.05,162.11,162.05,162.11,2020.0,140.1969,140.2488,140.1969,140.2488,2020.0
2017-08-30 14:15:00,162.1,162.13,162.07,162.13,1300.0,140.2402,140.2661,140.2142,140.2661,1300.0
2017-08-30 14:20:00,162.09,162.13,162.05,162.13,2585.0,140.2315,140.2661,140.1969,140.2661,2585.0
2017-08-30 14:25:00,162.08,162.21,162.08,162.17,1502.0,140.2229,140.3353,140.2229,140.3007,1502.0
2017-08-30 14:30:00,162.17,162.2,162.14,162.2,1300.0,140.3007,140.3267,140.2748,140.3267,1300.0
2017-08-30 14:35:00,162.18,162.34,162.18,162.34,1527.0,140.3094,140.4478,140.3094,140.4478,1527.0
2017-08-30 14:40:00,162.3,162.35,162.24,162.24,8976.0,140.4132,140.4564,140.3613,140.3613,8976.0
2017-08-30 14:45:00,162.3,162.4,162.24,162.4,3616.0,140.4132,140.4997,140.3613,140.4997,3616.0
2017-08-30 14:50:00,162.36,162.58,162.36,162.5,7255.0,140.4651,140.6554,140.4651,140.5862,7255.0
2017-08-30 14:55:00,162.52,162.58,162.45,162.55,3450.0,140.6035,140.6554,140.543,140.6295,3450.0
2017-08-30 15:00:00,162.61,162.64,162.48,162.49,9998.0,140.6814,140.7073,140.5689,140.5776,9998.0
2017-08-30 15:05:00,162.52,162.59,162.5,162.59,3826.0,140.6035,140.6641,140.5862,140.6641,3826.0
2017-08-30 15:10:00,162.57,162.59,162.51,162.57,3880.0,140.6468,140.6641,140.5949,140.6468,3880.0
2017-08-30 15:15:00,162.52,162.55,162.43,162.46,3826.0,140.6035,140.6295,140.5257,140.5516,3826.0
2017-08-30 15:20:00,162.44,162.48,162.39,162.46,9243.0,140.5343,140.5689,140.491,140.5516,9243.0
2017-08-30 15:25:00,162.44,162.49,162.42,162.49,4100.0,140.5343,140.5776,140.517,140.5776,4100.0
2017-08-30 15:30:00,162.49,162.74,162.48,162.74,8212.0,140.5776,140.7938,140.5689,140.7938,8212.0
2017-08-30 15:35:00,162.72,162.74,162.54,162.55,4700.0,140.7765,140.7938,140.6208,140.6295,4700.0
2017-08-30 15:40:00,162.47,162.47,162.3,162.42,9642.0,140.5603,140.5603,140.4132,140.517,9642.0
2017-08-30 15:45:00,162.41,162.5,162.4,162.5,6604.0,140.5084,140.5862,140.4997,140.5862,6604.0
2017-08-30 15:50:00,162.53,162.62,162.39,162.4,9906.0,140.6122,140.69,140.491,140.4997,9906.0
2017-08-30 15:55:00,162.39,162.66,162.39,162.61,32585.0,140.491,140.7246,140.491,140.6814,32585.0
2017-08-31 09:30:00,163.41,163.42,163.06,163.34,6304.0,141.3735,141.3821,141.0707,141.3129,6304.0
2017-08-31 09:35:00,163.32,163.79,163.32,163.43,3062.0,141.2956,141.7023,141.2956,141.3908,3062.0
2017-08-31 09:40:00,163.38,163.43,163.0,163.12,6019.0,141.3475,141.3908,141.0188,141.1226,6019.0
2017-08-31 09:45:00,163.19,163.45,162.96,163.27,11971.0,141.1832,141.4081,140.9842,141.2524,11971.0
2017-08-31 09:50:00,163.32,163.32,163.06,163.1,1300.0,141.2956,141.2956,141.0707,141.1053,1300.0
2017-08-31 09:55:00,163.01,163.26,162.95,163.26,3621.0,141.0274,141.2437,140.9755,141.2437,3621.0
2017-08-31 10:00:00,163.34,163.51,163.27,163.51,3798.0,141.3129,141.46,141.2524,141.46,3798.0
2017-08-31 10:05:00,163.53,163.79,163.47,163.76,9761.0,141.4773,141.7023,141.4254,141.6763,9761.0
2017-08-31 10:10:00,163.76,163.99,163.75,163.94,6700.0,141.6763,141.8753,141.6676,141.832,6700.0
2017-08-31 10:15:00,163.84,163.84,163.26,163.26,5470.0,141.7455,141.7455,141.2437,141.2437,5470.0
2017-08-31 10:20:00,163.31,163.54,163.3,163.39,5107.0,141.287,141.486,141.2783,141.3562,5107.0
2017-08-31 10:25:00,163.42,163.47,163.42,163.45,1000.0,141.3821,141.4254,141.3821,141.4081,1000.0
2017-08-31 10:30:00,163.45,163.45,163.17,163.28,7089.0,141.4081,141.4081,141.1659,141.261,7089.0
2017-08-31 10:35:00,163.34,163.41,163.15,163.21,11600.0,141.3129,141.3735,141.1486,141.2005,11600.0
2017-08-31 10:40:00,163.31,163.31,163.22,163.22,816.0,141.287,141.287,141.2091,141.2091,816.0
2017-08-31 10:45:00,163.22,163.26,163.14,163.26,7100.0,141.2091,141.2437,141.1399,141.2437,7100.0
2017-08-31 10:50:00,163.26,163.36,163.26,163.31,1350.0,141.2437,141.3302,141.2437,141.287,1350.0
2017-08-31 10:55:00,163.24,163.4,163.2,163.31,6030.0,141.2264,141.3648,141.1918,141.287,6030.0
2017-08-31 11:00:00,163.35,163.35,163.25,163.31,2331.0,141.3216,141.3216,141.2351,141.287,2331.0
2017-08-31 11:05:00,163.31,163.4,163.25,163.4,4505.0,141.287,141.3648,141.2351,141.3648,4505.0
2017-08-31 11:10:00,163.38,163.4,163.16,163.17,4441.0,141.3475,141.3648,141.1572,141.1659,4441.0
2017-08-31 11:15:00,163.13,163.23,163.13,163.22,7219.0,141.1313,141.2178,141.1313,141.2091,7219.0
2017-08-31 11:20:00,163.25,163.27,163.18,163.21,1398.0,141.2351,141.2524,141.1745,141.2005,1398.0
2017-08-31 11:25:00,163.23,163.31,163.22,163.3,800.0,141.2178,141.287,141.2091,141.2783,800.0
2017-08-31 11:30:00,163.21,163.25,163.1,163.25,5681.0,141.2005,141.2351,141.1053,141.2351,5681.0
2017-08-31 11:35:00,163.25,163.32,163.25,163.32,800.0,141.2351,141.2956,141.2351,141.2956,800.0
2017-08-31 11:40:00,163.36,163.38,163.26,163.34,1896.0,141.3302,141.3475,141.2437,141.3129,1896.0
2017-08-31 11:45:00,163.3,163.35,163.29,163.33,1400.0,141.2783,141.3216,141.2697,141.3043,1400.0
2017-08-31 11:50:00,163.36,163.36,163.28,163.28,300.0,141.3302,141.3302,141.261,141.261,300.0
2017-08-31 11:55:00,163.33,163.33,163.19,163.21,3166.0,141.3043,141.3043,141.1832,141.2005,3166.0
2017-08-31 12:00:00,163.22,163.36,163.21,163.36,2200.0,141.2091,141.3302,141.2005,141.3302,2200.0
2017-08-31 12:05:00,163.42,163.45,163.4,163.42,400.0,141.3821,141.4081,141.3648,141.3821,400.0
2017-08-31 12:10:00,163.37,163.46,163.37,163.46,600.0,141.3389,141.4168,141.3389,141.4168,600.0
2017-08-31 12:15:00,163.4,163.49,163.39,163.45,1800.0,141.3648,141.4427,141.3562,141.4081,1800.0
2017-08-31 12:20:00,163.44,163.56,163.44,163.56,1536.0,141.3995,141.5033,141.3995,141.5033,1536.0
2017-08-31 12:25:00,163.56,163.6,163.48,163.57,1100.0,141.5033,141.5379,141.4341,141.5119,1100.0
2017-08-31 12:30:00,163.54,163.59,163.36,163.42,11077.0,141.486,141.5292,141.3302,141.3821,11077.0
2017-08-31 12:35:00,163.43,163.46,163.41,163.44,1500.0,141.3908,141.4168,141.3735,141.3995,1500.0
2017-08-31 12:40:00,163.48,163.5,163.47,163.5,600.0,141.4341,141.4514,141.4254,141.4514,600.0
2017-08-31 12:45:00,163.44,163.52,163.44,163.5,4050.0,141.3995,141.4687,141.3995,141.4514,4050.0
2017-08-31 12:50:00,163.5,163.54,163.38,163.38,2682.0,141.4514,141.486,141.3475,141.3475,2682.0
2017-08-31 12:55:00,163.38,163.47,163.38,163.47,600.0,141.3475,141.4254,141.3475,141.4254,600.0
2017-08-31 13:00:00,163.4,163.47,163.4,163.47,500.0,141.3648,141.4254,141.3648,141.4254,500.0
2017-08-31 13:05:00,163.45,163.46,163.34,163.38,3140.0,141.4081,141.4168,141.3129,141.3475,3140.0
2017-08-31 13:10:00,163.39,163.4,163.35,163.36,800.0,141.3562,141.3648,141.3216,141.3302,800.0
2017-08-31 13:15:00,163.36,163.36,163.31,163.36,1461.0,141.3302,141.3302,141.287,141.3302,1461.0
2017-08-31 13:20:00,163.36,163.43,163.36,163.39,1800.0,141.3302,141.3908,141.3302,141.3562,1800.0
2017-08-31 13:25:00,163.43,163.43,163.37,163.37,500.0,141.3908,141.3908,141.3389,141.3389,500.0
2017-08-31 13:30:00,163.39,163.39,163.37,163.37,529.0,141.3562,141.3562,141.3389,141.3389,529.0
2017-08-31 13:35:00,163.33,163.44,163.33,163.42,2304.0,141.3043,141.3995,141.3043,141.3821,2304.0
2017-08-31 13:40:00,163.41,163.44,163.36,163.41,1444.0,141.3735,141.3995,141.3302,141.3735,1444.0
2017-08-31 13:45:00,163.4,163.4,163.33,163.33,800.0,141.3648,141.3648,141.3043,141.3043,800.0
2017-08-31 13:50:00,163.29,163.36,163.29,163.36,1200.0,141.2697,141.3302,141.2697,141.3302,1200.0
2017-08-31 13:55:00,163.33,163.36,163.31,163.35,1500.0,141.3043,141.3302,141.287,141.3216,1500.0
2017-08-31 14:00:00,163.29,163.31,163.25,163.25,11289.0,141.2697,141.287,141.2351,141.2351,11289.0
2017-08-31 14:05:00,163.25,163.27,163.22,163.27,2471.0,141.2351,141.2524,141.2091,141.2524,2471.0
2017-08-31 14:10:00,163.26,163.3,163.24,163.27,3944.0,141.2437,141.2783,141.2264,141.2524,3944.0
2017-08-31 14:15:00,163.28,163.28,163.22,163.23,350.0,141.261,141.261,141.2091,141.2178,350.0
2017-08-31 14:20:00,163.21,163.26,163.2,163.24,5809.0,141.2005,141.2437,141.1918,141.2264,5809.0
2017-08-31 14:25:00,163.25,163.38,163.25,163.37,4011.0,141.2351,141.3475,141.2351,141.3389,4011.0
2017-08-31 14:30:00,163.42,163.42,163.33,163.41,900.0,141.3821,141.3821,141.3043,141.3735,900.0
2017-08-31 14:35:00,163.37,163.57,163.37,163.56,2520.0,141.3389,141.5119,141.3389,141.5033,2520.0
2017-08-31 14:40:00,163.58,163.71,163.55,163.71,4143.0,141.5206,141.633,141.4946,141.633,4143.0
2017-08-31 14:45:00,163.71,163.72,163.6,163.66,5241.0,141.633,141.6417,141.5379,141.5898,5241.0
2017-08-31 14:50:00,163.67,163.76,163.65,163.76,2500.0,141.5984,141.6763,141.5811,141.6763,2500.0
2017-08-31 14:55:00,163.75,163.84,163.73,163.84,1976.0,141.6676,141.7455,141.6503,141.7455,1976.0
2017-08-31 15:00:00,163.87,163.9,163.84,163.88,3771.0,141.7715,141.7974,141.7455,141.7801,3771.0
2017-08-31 15:05:00,163.87,164.0,163.83,163.99,6691.0,141.7715,141.8839,141.7369,141.8753,6691.0
2017-08-31 15:10:00,163.97,164.03,163.94,164.03,3652.0,141.858,141.9099,141.832,141.9099,3652.0
2017-08-31 15:15:00,164.04,164.18,164.04,164.18,1892.0,141.9185,142.0397,141.9185,142.0397,1892.0
2017-08-31 15:20:00,164.18,164.19,163.95,164.0,6946.0,142.0397,142.0483,141.8407,141.8839,6946.0
2017-08-31 15:25:00,164.0,164.01,163.85,163.85,4294.0,141.8839,141.8926,141.7542,141.7542,4294.0
2017-08-31 15:30:00,163.88,164.18,163.88,164.18,6172.0,141.7801,142.0397,141.7801,142.0397,6172.0
2017-08-31 15:35:00,164.17,164.23,164.15,164.22,2700.0,142.031,142.0829,142.0137,142.0743,2700.0
2017-08-31 15:40:00,164.17,164.24,164.16,164.24,15030.0,142.031,142.0916,142.0224,142.0916,15030.0
2017-08-31 15:45:00,164.25,164.3,164.19,164.23,20717.0,142.1002,142.1435,142.0483,142.0829,20717.0
2017-08-31 15:50:00,164.21,164.24,164.16,164.2,27577.0,142.0656,142.0916,142.0224,142.057,27577.0
2017-08-31 15:55:00,164.2,164.2,163.9,164.05,51844.0,142.057,142.057,141.7974,141.9272,51844.0
2017-09-01 09:30:00,164.69,164.87,164.64,164.87,5917.0,142.4809,142.6366,142.4376,142.6366,5917.0
2017-09-01 09:35:00,164.79,165.0,164.74,164.87,1909.0,142.5674,142.7491,142.5241,142.6366,1909.0
2017-09-01 09:40:00,164.93,165.19,164.93,165.07,4987.0,142.6885,142.9135,142.6885,142.8096,4987.0
2017-09-01 09:45:00,165.07,165.23,164.92,164.96,1850.0,142.8096,142.9481,142.6799,142.7145,1850.0
2017-09-01 09:50:00,165.13,165.24,164.96,165.16,3800.0,142.8615,142.9567,142.7145,142.8875,3800.0
2017-09-01 09:55:00,165.17,165.18,164.96,165.08,3621.0,142.8962,142.9048,142.7145,142.8183,3621.0
2017-09-01 10:00:00,165.06,165.12,164.76,164.86,4436.0,142.801,142.8529,142.5414,142.628,4436.0
2017-09-01 10:05:00,164.93,164.99,164.86,164.99,1504.0,142.6885,142.7404,142.628,142.7404,1504.0
2017-09-01 10:10:00,164.99,165.05,164.79,165.0,2377.0,142.7404,142.7923,142.5674,142.7491,2377.0
2017-09-01 10:15:00,164.85,164.86,164.69,164.69,1500.0,142.6193,142.628,142.4809,142.4809,1500.0
2017-09-01 10:20:00,164.66,164.84,164.66,164.84,1700.0,142.4549,142.6107,142.4549,142.6107,1700.0
2017-09-01 10:25:00,164.88,165.02,164.88,165.02,1000.0,142.6453,142.7664,142.6453,142.7664,1000.0
2017-09-01 10:30:00,165.01,165.18,165.01,165.13,2929.0,142.7577,142.9048,142.7577,142.8615,2929.0
2017-09-01 10:35:00,165.15,165.25,165.12,165.14,1976.0,142.8789,142.9654,142.8529,142.8702,1976.0
2017-09-01 10:40:00,165.09,165.17,165.0,165.09,950.0,142.8269,142.8962,142.7491,142.8269,950.0
2017-09-01 10:45:00,165.04,165.06,164.99,165.05,706.0,142.7837,142.801,142.7404,142.7923,706.0
2017-09-01 10:50:00,165.0,165.4,165.0,165.4,8747.0,142.7491,143.0951,142.7491,143.0951,8747.0
2017-09-01 10:55:00,165.45,165.85,165.38,165.83,6180.0,143.1384,143.4845,143.0778,143.4672,6180.0
2017-09-01 11:00:00,165.8,165.8,165.23,165.29,9201.0,143.4412,143.4412,142.9481,143.0,9201.0
2017-09-01 11:05:00,165.18,165.29,165.1,165.2,3600.0,142.9048,143.0,142.8356,142.9221,3600.0
2017-09-01 11:10:00,165.2,165.33,165.1,165.22,3547.0,142.9221,143.0346,142.8356,142.9394,3547.0
2017-09-01 11:15:00,165.3,165.39,165.22,165.39,1700.0,143.0086,143.0865,142.9394,143.0865,1700.0
2017-09-01 11:20:00,165.39,165.48,165.34,165.35,3126.0,143.0865,143.1643,143.0432,143.0519,3126.0
2017-09-01 11:25:00,165.33,165.35,164.94,165.05,5952.0,143.0346,143.0519,142.6972,142.7923,5952.0
2017-09-01 11:30:00,165.05,165.19,165.03,165.14,2300.0,142.7923,142.9135,142.775,142.8702,2300.0
2017-09-01 11:35:00,165.27,165.27,165.12,165.13,1317.0,142.9827,142.9827,142.8529,142.8615,1317.0
2017-09-01 11:40:00,165.22,165.22,165.03,165.11,3512.0,142.9394,142.9394,142.775,142.8442,3512.0
2017-09-01 11:45:00,165.12,165.29,165.12,165.25,2800.0,142.8529,143.0,142.8529,142.9654,2800.0
2017-09-01 11:50:00,165.25,165.36,165.06,165.08,5400.0,142.9654,143.0605,142.801,142.8183,5400.0
2017-09-01 11:55:00,165.05,165.32,165.02,165.31,4600.0,142.7923,143.0259,142.7664,143.0173,4600.0
2017-09-01 12:00:00,165.31,165.31,165.3,165.31,200.0,143.0173,143.0173,143.0086,143.0173,200.0
2017-09-01 12:05:00,165.22,165.36,165.22,165.3,4570.0,142.9394,143.0605,142.9394,143.0086,4570.0
2017-09-01 12:10:00,165.3,165.35,165.27,165.35,2645.0,143.0086,143.0519,142.9827,143.0519,2645.0
2017-09-01 12:15:00,165.42,165.42,165.29,165.32,1500.0,143.1124,143.1124,143.0,143.0259,1500.0
2017-09-01 12:20:00,165.3,165.41,165.26,165.33,3300.0,143.0086,143.1038,142.974,143.0346,3300.0
2017-09-01 12:25:00,165.35,165.35,165.21,165.21,600.0,143.0519,143.0519,142.9308,142.9308,600.0
2017-09-01 12:30:00,165.13,165.22,165.12,165.22,2328.0,142.8615,142.9394,142.8529,142.9394,2328.0
2017-09-01 12:35:00,165.22,165.31,165.19,165.29,1700.0,142.9394,143.0173,142.9135,143.0,1700.0
2017-09-01 12:40:00,165.21,165.23,165.16,165.23,724.0,142.9308,142.9481,142.8875,142.9481,724.0
2017-09-01 12:45:00,165.24,165.24,165.1,165.1,1500.0,142.9567,142.9567,142.8356,142.8356,1500.0
2017-09-01 12:50:00,165.09,165.21,165.05,165.21,2627.0,142.8269,142.9308,142.7923,142.9308,2627.0
2017-09-01 12:55:00,165.21,165.28,165.08,165.09,2462.0,142.9308,142.9913,142.8183,142.8269,2462.0
2017-09-01 13:00:00,165.1,165.21,165.09,165.21,1246.0,142.8356,142.9308,142.8269,142.9308,1246.0
2017-09-01 13:05:00,165.18,165.29,165.18,165.29,1202.0,142.9048,143.0,142.9048,143.0,1202.0
2017-09-01 13:10:00,165.29,165.38,165.25,165.37,1200.0,143.0,143.0778,142.9654,143.0692,1200.0
2017-09-01 13:15:00,165.37,165.37,165.29,165.34,1300.0,143.0692,143.0692,143.0,143.0432,1300.0
2017-09-01 13:20:00,165.34,165.34,165.15,165.22,3600.0,143.0432,143.0432,142.8789,142.9394,3600.0
2017-09-01 13:25:00,165.25,165.3,165.21,165.3,4132.0,142.9654,143.0086,142.9308,143.0086,4132.0
2017-09-01 13:30:00,165.29,165.34,165.29,165.34,500.0,143.0,143.0432,143.0,143.0432,500.0
2017-09-01 13:35:00,165.3,165.32,165.16,165.16,2574.0,143.0086,143.0259,142.8875,142.8875,2574.0
2017-09-01 13:40:00,165.15,165.18,165.12,165.18,571.0,142.8789,142.9048,142.8529,142.9048,571.0
2017-09-01 13:45:00,165.12,165.25,165.12,165.16,5599.0,142.8529,142.9654,142.8529,142.8875,5599.0
2017-09-01 13:50:00,165.11,165.19,165.07,165.19,3383.0,142.8442,142.9135,142.8096,142.9135,3383.0
2017-09-01 13:55:00,165.15,165.19,165.11,165.14,1611.0,142.8789,142.9135,142.8442,142.8702,1611.0
2017-09-01 14:00:00,165.13,165.14,165.06,165.14,1919.0,142.8615,142.8702,142.801,142.8702,1919.0
2017-09-01 14:05:00,165.13,165.15,165.1,165.1,1122.0,142.8615,142.8789,142.8356,142.8356,1122.0
2017-09-01 14:10:00,165.02,165.06,165.01,165.06,900.0,142.7664,142.801,142.7577,142.801,900.0
2017-09-01 14:15:00,165.06,165.08,164.93,164.93,2050.0,142.801,142.8183,142.6885,142.6885,2050.0
2017-09-01 14:20:00,164.97,165.0,164.91,165.0,1100.0,142.7231,142.7491,142.6712,142.7491,1100.0
2017-09-01 14:25:00,165.0,165.0,164.96,164.96,1712.0,142.7491,142.7491,142.7145,142.7145,1712.0
2017-09-01 14:30:00,164.97,165.04,164.97,164.97,4721.0,142.7231,142.7837,142.7231,142.7231,4721.0
2017-09-01 14:35:00,164.95,165.06,164.95,164.98,7300.0,142.7058,142.801,142.7058,142.7318,7300.0
2017-09-01 14:40:00,164.96,164.99,164.96,164.97,800.0,142.7145,142.7404,142.7145,142.7231,800.0
2017-09-01 14:45:00,164.97,164.98,164.88,164.88,3507.0,142.7231,142.7318,142.6453,142.6453,3507.0
2017-09-01 14:50:00,164.93,164.95,164.87,164.87,2800.0,142.6885,142.7058,142.6366,142.6366,2800.0
2017-09-01 14:55:00,164.94,164.98,164.92,164.92,1750.0,142.6972,142.7318,142.6799,142.6799,1750.0
2017-09-01 15:00:00,164.96,165.09,164.93,165.05,3700.0,142.7145,142.8269,142.6885,142.7923,3700.0
2017-09-01 15:05:00,165.07,165.15,165.06,165.15,1799.0,142.8096,142.8789,142.801,142.8789,1799.0
2017-09-01 15:10:00,165.13,165.13,165.04,165.11,4447.0,142.8615,142.8615,142.7837,142.8442,4447.0
2017-09-01 15:15:00,165.09,165.14,165.05,165.14,4100.0,142.8269,142.8702,142.7923,142.8702,4100.0
2017-09-01 15:20:00,165.13,165.13,164.96,165.0,3121.0,142.8615,142.8615,142.7145,142.7491,3121.0
2017-09-01 15:25:00,164.99,165.04,164.94,164.96,2565.0,142.7404,142.7837,142.6972,142.7145,2565.0
2017-09-01 15:30:00,164.94,164.99,164.93,164.96,3600.0,142.6972,142.7404,142.6885,142.7145,3600.0
2017-09-01 15:35:00,164.96,164.99,164.94,164.97,8458.0,142.7145,142.7404,142.6972,142.7231,8458.0
2017-09-01 15:40:00,164.95,164.98,164.89,164.96,16456.0,142.7058,142.7318,142.6539,142.7145,16456.0
2017-09-01 15:45:00,164.93,164.96,164.87,164.88,9649.0,142.6885,142.7145,142.6366,142.6453,9649.0
2017-09-01 15:50:00,164.88,164.89,164.65,164.65,12434.0,142.6453,142.6539,142.4463,142.4463,12434.0
2017-09-01 15:55:00,164.65,164.65,164.3,164.38,38946.0,142.4463,142.4463,142.1435,142.2127,38946.0
2017-09-05 09:30:00,164.35,164.35,164.35,164.35,6848.0,142.1867,142.1867,142.1867,142.1867,6848.0
2017-09-05 09:35:00,164.28,164.61,164.23,164.6,6225.0,142.1262,142.4117,142.0829,142.403,6225.0
2017-09-05 09:40:00,164.45,164.89,164.45,164.78,5354.0,142.2732,142.6539,142.2732,142.5587,5354.0
2017-09-05 09:45:00,164.9,165.25,164.83,165.06,8578.0,142.6626,142.9654,142.602,142.801,8578.0
2017-09-05 09:50:00,165.05,165.2,165.01,165.04,4765.0,142.7923,142.9221,142.7577,142.7837,4765.0
2017-09-05 09:55:00,165.01,165.01,164.82,164.96,3980.0,142.7577,142.7577,142.5934,142.7145,3980.0
2017-09-05 10:00:00,164.93,164.94,164.74,164.88,95083.0,142.6885,142.6972,142.5241,142.6453,95083.0
2017-09-05 10:05:00,164.91,165.18,164.84,165.0,6600.0,142.6712,142.9048,142.6107,142.7491,6600.0
2017-09-05 10:10:00,165.06,165.13,164.72,164.75,9151.0,142.801,142.8615,142.5068,142.5328,9151.0
2017-09-05 10:15:00,164.67,164.96,164.63,164.96,5096.0,142.4636,142.7145,142.429,142.7145,5096.0
2017-09-05 10:20:00,164.9,164.9,164.77,164.83,2535.0,142.6626,142.6626,142.5501,142.602,2535.0
2017-09-05 10:25:00,164.85,165.05,164.82,164.88,9399.0,142.6193,142.7923,142.5934,142.6453,9399.0
2017-09-05 10:30:00,164.87,165.02,164.82,165.02,3770.0,142.6366,142.7664,142.5934,142.7664,3770.0
2017-09-05 10:35:00,164.99,165.07,164.69,164.72,10073.0,142.7404,142.8096,142.4809,142.5068,10073.0
2017-09-05 10:40:00,164.79,164.81,164.57,164.77,7751.0,142.5674,142.5847,142.3771,142.5501,7751.0
2017-09-05 10:45:00,164.73,164.73,164.66,164.66,1637.0,142.5155,142.5155,142.4549,142.4549,1637.0
2017-09-05 10:50:00,164.72,164.72,164.53,164.53,4483.0,142.5068,142.5068,142.3425,142.3425,4483.0
2017-09-05 10:55:00,164.51,164.69,164.43,164.62,15523.0,142.3252,142.4809,142.2559,142.4203,15523.0
2017-09-05 11:00:00,164.69,164.74,164.64,164.64,4500.0,142.4809,142.5241,142.4376,142.4376,4500.0
2017-09-05 11:05:00,164.63,164.71,164.53,164.7,5800.0,142.429,142.4982,142.3425,142.4895,5800.0
2017-09-05 11:10:00,164.69,164.73,164.64,164.64,3856.0,142.4809,142.5155,142.4376,142.4376,3856.0
2017-09-05 11:15:00,164.72,164.72,164.33,164.36,4688.0,142.5068,142.5068,142.1694,142.1954,4688.0
2017-09-05 11:20:00,164.31,164.61,164.31,164.61,5181.0,142.1521,142.4117,142.1521,142.4117,5181.0
2017-09-05 11:25:00,164.54,164.62,164.53,164.53,3202.0,142.3511,142.4203,142.3425,142.3425,3202.0
2017-09-05 11:30:00,164.52,164.7,164.5,164.7,1313.0,142.3338,142.4895,142.3165,142.4895,1313.0
2017-09-05 11:35:00,164.74,164.75,164.61,164.61,2707.0,142.5241,142.5328,142.4117,142.4117,2707.0
2017-09-05 11:40:00,164.61,164.61,164.51,164.6,2950.0,142.4117,142.4117,142.3252,142.403,2950.0
2017-09-05 11:45:00,164.57,164.68,164.51,164.66,1700.0,142.3771,142.4722,142.3252,142.4549,1700.0
2017-09-05 11:50:00,164.67,164.76,164.62,164.62,3700.0,142.4636,142.5414,142.4203,142.4203,3700.0
2017-09-05 11:55:00,164.66,164.75,164.61,164.72,1500.0,142.4549,142.5328,142.4117,142.5068,1500.0
2017-09-05 12:00:00,164.67,164.68,164.23,164.31,12895.0,142.4636,142.4722,142.0829,142.1521,12895.0
2017-09-05 12:05:00,164.25,164.48,164.17,164.25,13350.0,142.1002,142.2992,142.031,142.1002,13350.0
2017-09-05 12:10:00,164.27,164.41,164.08,164.19,8527.0,142.1175,142.2386,141.9531,142.0483,8527.0
2017-09-05 12:15:00,164.2,164.44,164.16,164.39,17455.0,142.057,142.2646,142.0224,142.2213,17455.0
2017-09-05 12:20:00,164.32,164.63,164.32,164.51,11409.0,142.1608,142.429,142.1608,142.3252,11409.0
2017-09-05 12:25:00,164.4,164.63,164.01,164.14,10346.0,142.23,142.429,141.8926,142.0051,10346.0
2017-09-05 12:30:00,164.0,164.05,163.79,163.79,11212.0,141.8839,141.9272,141.7023,141.7023,11212.0
2017-09-05 12:35:00,163.86,164.02,163.86,164.01,1000.0,141.7628,141.9012,141.7628,141.8926,1000.0
2017-09-05 12:40:00,163.9,164.0,163.74,163.85,9724.0,141.7974,141.8839,141.659,141.7542,9724.0
2017-09-05 12:45:00,163.81,163.81,163.68,163.68,600.0,141.7196,141.7196,141.6071,141.6071,600.0
2017-09-05 12:50:00,163.67,163.67,163.49,163.56,2800.0,141.5984,141.5984,141.4427,141.5033,2800.0
2017-09-05 12:55:00,163.57,163.59,163.52,163.57,2800.0,141.5119,141.5292,141.4687,141.5119,2800.0
2017-09-05 13:00:00,163.56,163.56,163.21,163.31,3563.0,141.5033,141.5033,141.2005,141.287,3563.0
2017-09-05 13:05:00,163.27,163.28,163.13,163.13,3616.0,141.2524,141.261,141.1313,141.1313,3616.0
2017-09-05 13:10:00,163.13,163.19,163.05,163.1,2900.0,141.1313,141.1832,141.062,141.1053,2900.0
2017-09-05 13:15:00,163.14,163.36,163.08,163.36,2500.0,141.1399,141.3302,141.088,141.3302,2500.0
2017-09-05 13:20:00,163.33,163.71,163.33,163.53,3592.0,141.3043,141.633,141.3043,141.4773,3592.0
2017-09-05 13:25:00,163.5,163.51,163.38,163.39,1200.0,141.4514,141.46,141.3475,141.3562,1200.0
2017-09-05 13:30:00,163.39,163.39,163.11,163.21,3942.0,141.3562,141.3562,141.114,141.2005,3942.0
2017-09-05 13:35:00,163.21,163.49,163.2,163.47,1603.0,141.2005,141.4427,141.1918,141.4254,1603.0
2017-09-05 13:40:00,163.48,163.55,163.44,163.48,2323.0,141.4341,141.4946,141.3995,141.4341,2323.0
2017-09-05 13:45:00,163.47,163.5,163.29,163.33,1700.0,141.4254,141.4514,141.2697,141.3043,1700.0
2017-09-05 13:50:00,163.28,163.58,163.28,163.51,3050.0,141.261,141.5206,141.261,141.46,3050.0
2017-09-05 13:55:00,163.5,163.53,163.36,163.5,3500.0,141.4514,141.4773,141.3302,141.4514,3500.0
2017-09-05 14:00:00,163.56,163.77,163.55,163.7,2600.0,141.5033,141.6849,141.4946,141.6244,2600.0
2017-09-05 14:05:00,163.7,163.7,163.58,163.59,2308.0,141.6244,141.6244,141.5206,141.5292,2308.0
2017-09-05 14:10:00,163.59,163.59,163.53,163.53,800.0,141.5292,141.5292,141.4773,141.4773,800.0
2017-09-05 14:15:00,163.53,163.66,163.45,163.59,4584.0,141.4773,141.5898,141.4081,141.5292,4584.0
2017-09-05 14:20:00,163.63,163.87,163.63,163.8,2802.0,141.5638,141.7715,141.5638,141.7109,2802.0
2017-09-05 14:25:00,163.85,164.02,163.81,163.96,2517.0,141.7542,141.9012,141.7196,141.8493,2517.0
2017-09-05 14:30:00,163.99,163.99,163.83,163.84,5322.0,141.8753,141.8753,141.7369,141.7455,5322.0
2017-09-05 14:35:00,163.84,163.87,163.78,163.78,9856.0,141.7455,141.7715,141.6936,141.6936,9856.0
2017-09-05 14:40:00,163.76,163.76,163.53,163.54,2900.0,141.6763,141.6763,141.4773,141.486,2900.0
2017-09-05 14:45:00,163.59,163.73,163.52,163.6,4613.0,141.5292,141.6503,141.4687,141.5379,4613.0
2017-09-05 14:50:00,163.52,163.61,163.49,163.57,3000.0,141.4687,141.5465,141.4427,141.5119,3000.0
2017-09-05 14:55:00,163.54,163.68,163.54,163.64,3497.0,141.486,141.6071,141.486,141.5725,3497.0
2017-09-05 15:00:00,163.64,163.77,163.61,163.65,4781.0,141.5725,141.6849,141.5465,141.5811,4781.0
2017-09-05 15:05:00,163.69,163.69,163.43,163.54,4700.0,141.6157,141.6157,141.3908,141.486,4700.0
2017-09-05 15:10:00,163.57,163.57,163.27,163.42,4224.0,141.5119,141.5119,141.2524,141.3821,4224.0
2017-09-05 15:15:00,163.41,163.49,163.31,163.31,5090.0,141.3735,141.4427,141.287,141.287,5090.0
2017-09-05 15:20:00,163.31,163.32,163.2,163.23,3850.0,141.287,141.2956,141.1918,141.2178,3850.0
2017-09-05 15:25:00,163.26,163.48,163.24,163.44,10301.0,141.2437,141.4341,141.2264,141.3995,10301.0
2017-09-05 15:30:00,163.46,163.54,163.44,163.54,8729.0,141.4168,141.486,141.3995,141.486,8729.0
2017-09-05 15:35:00,163.55,163.55,163.44,163.44,7675.0,141.4946,141.4946,141.3995,141.3995,7675.0
2017-09-05 15:40:00,163.43,163.47,163.32,163.41,7308.0,141.3908,141.4254,141.2956,141.3735,7308.0
2017-09-05 15:45:00,163.41,163.44,163.36,163.42,8105.0,141.3735,141.3995,141.3302,141.3821,8105.0
2017-09-05 15:50:00,163.42,163.55,163.34,163.52,12447.0,141.3821,141.4946,141.3129,141.4687,12447.0
2017-09-05 15:55:00,163.53,163.54,163.31,163.47,33064.0,141.4773,141.486,141.287,141.4254,33064.0
2017-09-06 09:30:00,164.27,164.82,163.91,164.29,6286.0,142.1175,142.5934,141.8061,142.1348,6286.0
2017-09-06 09:35:00,164.33,164.33,163.96,164.03,4819.0,142.1694,142.1694,141.8493,141.9099,4819.0
2017-09-06 09:40:00,164.06,164.16,163.99,164.16,1675.0,141.9358,142.0224,141.8753,142.0224,1675.0
2017-09-06 09:45:00,164.16,164.31,163.94,164.3,1501.0,142.0224,142.1521,141.832,142.1435,1501.0
2017-09-06 09:50:00,164.17,164.45,164.0,164.3,6447.0,142.031,142.2732,141.8839,142.1435,6447.0
2017-09-06 09:55:00,164.3,164.3,163.97,163.97,7528.0,142.1435,142.1435,141.858,141.858,7528.0
2017-09-06 10:00:00,164.05,164.14,164.0,164.14,2200.0,141.9272,142.0051,141.8839,142.0051,2200.0
2017-09-06 10:05:00,164.15,164.2,163.86,163.86,2871.0,142.0137,142.057,141.7628,141.7628,2871.0
2017-09-06 10:10:00,163.82,163.91,163.82,163.91,400.0,141.7282,141.8061,141.7282,141.8061,400.0
2017-09-06 10:15:00,163.88,164.02,163.86,163.96,1781.0,141.7801,141.9012,141.7628,141.8493,1781.0
2017-09-06 10:20:00,163.87,163.88,163.87,163.87,409.0,141.7715,141.7801,141.7715,141.7715,409.0
2017-09-06 10:25:00,163.84,163.96,163.84,163.94,500.0,141.7455,141.8493,141.7455,141.832,500.0
2017-09-06 10:30:00,163.94,163.99,163.84,163.9,9024.0,141.832,141.8753,141.7455,141.7974,9024.0
2017-09-06 10:35:00,163.91,163.91,163.66,163.67,4044.0,141.8061,141.8061,141.5898,141.5984,4044.0
2017-09-06 10:40:00,163.67,163.67,163.56,163.56,524.0,141.5984,141.5984,141.5033,141.5033,524.0
2017-09-06 10:45:00,163.54,163.57,163.5,163.54,3918.0,141.486,141.5119,141.4514,141.486,3918.0
2017-09-06 10:50:00,163.5,163.55,163.48,163.5,1473.0,141.4514,141.4946,141.4341,141.4514,1473.0
2017-09-06 10:55:00,163.39,163.59,163.39,163.57,6479.0,141.3562,141.5292,141.3562,141.5119,6479.0
2017-09-06 11:00:00,163.62,163.66,163.59,163.59,692.0,141.5552,141.5898,141.5292,141.5292,692.0
2017-09-06 11:05:00,163.47,163.57,163.38,163.38,941.0,141.4254,141.5119,141.3475,141.3475,941.0
2017-09-06 11:10:00,163.37,163.41,163.33,163.4,997.0,141.3389,141.3735,141.3043,141.3648,997.0
2017-09-06 11:15:00,163.29,163.29,163.29,163.29,100.0,141.2697,141.2697,141.2697,141.2697,100.0
2017-09-06 11:20:00,163.36,163.4,163.32,163.39,2461.0,141.3302,141.3648,141.2956,141.3562,2461.0
2017-09-06 11:25:00,163.41,163.48,163.41,163.44,1500.0,141.3735,141.4341,141.3735,141.3995,1500.0
2017-09-06 11:30:00,163.41,163.46,163.41,163.45,900.0,141.3735,141.4168,141.3735,141.4081,900.0
2017-09-06 11:35:00,163.37,163.47,163.37,163.41,3103.0,141.3389,141.4254,141.3389,141.3735,3103.0
2017-09-06 11:40:00,163.43,163.44,163.43,163.43,224.0,141.3908,141.3995,141.3908,141.3908,224.0
2017-09-06 11:45:00,163.46,163.46,163.32,163.32,1544.0,141.4168,141.4168,141.2956,141.2956,1544.0
2017-09-06 11:50:00,163.27,163.27,163.23,163.23,500.0,141.2524,141.2524,141.2178,141.2178,500.0
2017-09-06 11:55:00,163.27,163.27,163.19,163.2,1100.0,141.2524,141.2524,141.1832,141.1918,1100.0
2017-09-06 12:00:00,163.27,163.36,163.16,163.22,3693.0,141.2524,141.3302,141.1572,141.2091,3693.0
2017-09-06 12:05:00,163.14,163.14,163.14,163.14,100.0,141.1399,141.1399,141.1399,141.1399,100.0
2017-09-06 12:10:00,163.14,163.17,163.03,163.13,3089.0,141.1399,141.1659,141.0447,141.1313,3089.0
2017-09-06 12:15:00,163.14,163.32,163.14,163.32,900.0,141.1399,141.2956,141.1399,141.2956,900.0
2017-09-06 12:20:00,163.31,163.31,163.21,163.21,500.0,141.287,141.287,141.2005,141.2005,500.0
2017-09-06 12:25:00,163.18,163.21,163.14,163.14,800.0,141.1745,141.2005,141.1399,141.1399,800.0
2017-09-06 12:30:00,163.14,163.15,163.02,163.02,800.0,141.1399,141.1486,141.0361,141.0361,800.0
2017-09-06 12:35:00,163.0,163.05,162.95,162.95,852.0,141.0188,141.062,140.9755,140.9755,852.0
2017-09-06 12:40:00,162.95,163.1,162.92,163.07,3013.0,140.9755,141.1053,140.9496,141.0793,3013.0
2017-09-06 12:45:00,163.09,163.09,163.09,163.09,100.0,141.0967,141.0967,141.0967,141.0967,100.0
2017-09-06 12:50:00,163.09,163.09,163.09,163.09,100.0,141.0967,141.0967,141.0967,141.0967,100.0
2017-09-06 12:55:00,163.13,163.13,163.04,163.08,574.0,141.1313,141.1313,141.0534,141.088,574.0
2017-09-06 13:00:00,163.09,163.13,163.06,163.12,2898.0,141.0967,141.1313,141.0707,141.1226,2898.0
2017-09-06 13:05:00,163.12,163.12,163.05,163.08,1800.0,141.1226,141.1226,141.062,141.088,1800.0
2017-09-06 13:10:00,163.09,163.12,163.02,163.02,1800.0,141.0967,141.1226,141.0361,141.0361,1800.0
2017-09-06 13:15:00,163.06,163.06,162.88,162.88,2320.0,141.0707,141.0707,140.915,140.915,2320.0
2017-09-06 13:20:00,162.9,162.96,162.79,162.79,5742.0,140.9323,140.9842,140.8371,140.8371,5742.0
2017-09-06 13:25:00,162.76,162.83,162.74,162.82,3069.0,140.8112,140.8717,140.7938,140.8631,3069.0
2017-09-06 13:30:00,162.84,162.94,162.83,162.91,4428.0,140.8804,140.9669,140.8717,140.9409,4428.0
2017-09-06 13:35:00,162.89,162.9,162.84,162.88,1800.0,140.9236,140.9323,140.8804,140.915,1800.0
2017-09-06 13:40:00,162.84,162.86,162.76,162.76,1800.0,140.8804,140.8977,140.8112,140.8112,1800.0
2017-09-06 13:45:00,162.76,162.82,162.7,162.8,4800.0,140.8112,140.8631,140.7592,140.8458,4800.0
2017-09-06 13:50:00,162.82,162.85,162.76,162.76,3130.0,140.8631,140.889,140.8112,140.8112,3130.0
2017-09-06 13:55:00,162.76,162.76,162.63,162.66,2754.0,140.8112,140.8112,140.6987,140.7246,2754.0
2017-09-06 14:00:00,162.65,162.84,162.65,162.84,2800.0,140.716,140.8804,140.716,140.8804,2800.0
2017-09-06 14:05:00,162.88,162.96,162.87,162.96,5700.0,140.915,140.9842,140.9063,140.9842,5700.0
2017-09-06 14:10:00,162.99,163.11,162.97,162.97,2423.0,141.0101,141.114,140.9928,140.9928,2423.0
2017-09-06 14:15:00,162.96,162.98,162.82,162.95,5609.0,140.9842,141.0015,140.8631,140.9755,5609.0
2017-09-06 14:20:00,162.96,162.96,162.87,162.89,3140.0,140.9842,140.9842,140.9063,140.9236,3140.0
2017-09-06 14:25:00,162.91,163.03,162.67,162.83,13832.0,140.9409,141.0447,140.7333,140.8717,13832.0
2017-09-06 14:30:00,162.8,162.86,162.71,162.71,3654.0,140.8458,140.8977,140.7679,140.7679,3654.0
2017-09-06 14:35:00,162.71,162.81,162.68,162.78,4423.0,140.7679,140.8544,140.7419,140.8285,4423.0
2017-09-06 14:40:00,162.79,162.8,162.66,162.69,3500.0,140.8371,140.8458,140.7246,140.7506,3500.0
2017-09-06 14:45:00,162.68,162.76,162.67,162.71,5191.0,140.7419,140.8112,140.7333,140.7679,5191.0
2017-09-06 14:50:00,162.75,162.75,162.65,162.7,3669.0,140.8025,140.8025,140.716,140.7592,3669.0
2017-09-06 14:55:00,162.71,162.75,162.63,162.64,4300.0,140.7679,140.8025,140.6987,140.7073,4300.0
2017-09-06 15:00:00,162.65,162.68,162.54,162.56,5241.0,140.716,140.7419,140.6208,140.6381,5241.0
2017-09-06 15:05:00,162.6,162.68,162.59,162.64,5369.0,140.6727,140.7419,140.6641,140.7073,5369.0
2017-09-06 15:10:00,162.64,162.66,162.62,162.63,4600.0,140.7073,140.7246,140.69,140.6987,4600.0
2017-09-06 15:15:00,162.6,162.7,162.58,162.69,4824.0,140.6727,140.7592,140.6554,140.7506,4824.0
2017-09-06 15:20:00,162.71,162.76,162.66,162.76,4600.0,140.7679,140.8112,140.7246,140.8112,4600.0
2017-09-06 15:25:00,162.74,162.76,162.64,162.72,38724.0,140.7938,140.8112,140.7073,140.7765,38724.0
2017-09-06 15:30:00,162.73,162.78,162.71,162.75,3900.0,140.7852,140.8285,140.7679,140.8025,3900.0
2017-09-06 15:35:00,162.73,162.75,162.46,162.48,11935.0,140.7852,140.8025,140.5516,140.5689,11935.0
2017-09-06 15:40:00,162.49,162.65,162.49,162.59,54555.0,140.5776,140.716,140.5776,140.6641,54555.0
2017-09-06 15:45:00,162.58,162.58,162.42,162.5,15289.0,140.6554,140.6554,140.517,140.5862,15289.0
2017-09-06 15:50:00,162.5,162.51,162.2,162.21,25304.0,140.5862,140.5949,140.3267,140.3353,25304.0
2017-09-06 15:55:00,162.21,162.38,162.15,162.36,58260.0,140.3353,140.4824,140.2834,140.4651,58260.0
2017-09-07 09:30:00,162.81,162.81,161.63,161.67,6067.0,140.8544,140.8544,139.8335,139.8681,6067.0
2017-09-07 09:35:00,162.32,162.47,161.54,162.33,4961.0,140.4305,140.5603,139.7557,140.4391,4961.0
2017-09-07 09:40:00,162.4,162.75,161.72,162.04,43903.0,140.4997,140.8025,139.9114,140.1882,43903.0
2017-09-07 09:45:00,162.0,162.29,161.93,162.06,16450.0,140.1536,140.4045,140.0931,140.2055,16450.0
2017-09-07 09:50:00,162.14,162.34,161.88,161.88,5585.0,140.2748,140.4478,140.0498,140.0498,5585.0
2017-09-07 09:55:00,162.03,162.14,161.43,161.49,15000.0,140.1796,140.2748,139.6605,139.7124,15000.0
2017-09-07 10:00:00,161.69,161.69,161.24,161.26,6870.0,139.8854,139.8854,139.4961,139.5134,6870.0
2017-09-07 10:05:00,161.4,161.6,161.21,161.44,8200.0,139.6346,139.8076,139.4702,139.6692,8200.0
2017-09-07 10:10:00,161.42,161.42,161.23,161.28,3075.0,139.6519,139.6519,139.4875,139.5307,3075.0
2017-09-07 10:15:00,161.27,161.71,161.25,161.61,5867.0,139.5221,139.9027,139.5048,139.8162,5867.0
2017-09-07 10:20:00,161.49,161.6,161.46,161.5,3000.0,139.7124,139.8076,139.6865,139.7211,3000.0
2017-09-07 10:25:00,161.51,161.69,161.49,161.55,3635.0,139.7297,139.8854,139.7124,139.7643,3635.0
2017-09-07 10:30:00,161.53,161.77,161.5,161.77,2600.0,139.747,139.9547,139.7211,139.9547,2600.0
2017-09-07 10:35:00,161.83,161.87,161.59,161.59,6057.0,140.0066,140.0412,139.7989,139.7989,6057.0
2017-09-07 10:40:00,161.63,161.9,161.62,161.9,3000.0,139.8335,140.0671,139.8249,140.0671,3000.0
2017-09-07 10:45:00,161.95,162.51,161.95,162.39,7139.0,140.1104,140.5949,140.1104,140.491,7139.0
2017-09-07 10:50:00,162.4,162.43,162.29,162.43,2030.0,140.4997,140.5257,140.4045,140.5257,2030.0
2017-09-07 10:55:00,162.45,162.75,162.45,162.69,3300.0,140.543,140.8025,140.543,140.7506,3300.0
2017-09-07 11:00:00,162.69,162.69,162.48,162.57,5323.0,140.7506,140.7506,140.5689,140.6468,5323.0
2017-09-07 11:05:00,162.53,162.56,162.37,162.37,1500.0,140.6122,140.6381,140.4737,140.4737,1500.0
2017-09-07 11:10:00,162.27,162.49,162.27,162.45,5804.0,140.3872,140.5776,140.3872,140.543,5804.0
2017-09-07 11:15:00,162.46,162.48,162.25,162.25,1995.0,140.5516,140.5689,140.3699,140.3699,1995.0
2017-09-07 11:20:00,162.07,162.2,161.93,161.94,4900.0,140.2142,140.3267,140.0931,140.1017,4900.0
2017-09-07 11:25:00,161.94,162.01,161.85,161.85,10450.0,140.1017,140.1623,140.0239,140.0239,10450.0
2017-09-07 11:30:00,161.82,161.9,161.77,161.9,1300.0,139.9979,140.0671,139.9547,140.0671,1300.0
2017-09-07 11:35:00,161.92,162.01,161.9,162.01,6300.0,140.0844,140.1623,140.0671,140.1623,6300.0
2017-09-07 11:40:00,162.0,162.21,161.97,162.06,4875.0,140.1536,140.3353,140.1277,140.2055,4875.0
2017-09-07 11:45:00,162.09,162.33,162.09,162.33,1600.0,140.2315,140.4391,140.2315,140.4391,1600.0
2017-09-07 11:50:00,162.34,162.41,162.24,162.29,3982.0,140.4478,140.5084,140.3613,140.4045,3982.0
2017-09-07 11:55:00,162.4,162.47,162.12,162.12,11616.0,140.4997,140.5603,140.2575,140.2575,11616.0
2017-09-07 12:00:00,162.19,162.41,162.18,162.36,2825.0,140.318,140.5084,140.3094,140.4651,2825.0
2017-09-07 12:05:00,162.36,162.41,162.14,162.25,6100.0,140.4651,140.5084,140.2748,140.3699,6100.0
2017-09-07 12:10:00,162.27,162.39,162.17,162.31,10401.0,140.3872,140.491,140.3007,140.4218,10401.0
2017-09-07 12:15:00,162.26,162.26,161.83,161.96,17564.0,140.3786,140.3786,140.0066,140.119,17564.0
2017-09-07 12:20:00,161.96,162.02,161.69,161.95,8701.0,140.119,140.1709,139.8854,140.1104,8701.0
2017-09-07 12:25:00,162.05,162.22,162.05,162.18,1600.0,140.1969,140.344,140.1969,140.3094,1600.0
2017-09-07 12:30:00,162.21,162.33,162.19,162.2,3100.0,140.3353,140.4391,140.318,140.3267,3100.0
2017-09-07 12:35:00,162.23,162.28,162.1,162.26,4600.0,140.3526,140.3959,140.2402,140.3786,4600.0
2017-09-07 12:40:00,162.2,162.39,162.2,162.36,3500.0,140.3267,140.491,140.3267,140.4651,3500.0
2017-09-07 12:45:00,162.36,162.41,162.29,162.32,4961.0,140.4651,140.5084,140.4045,140.4305,4961.0
2017-09-07 12:50:00,162.32,162.37,162.25,162.29,1430.0,140.4305,140.4737,140.3699,140.4045,1430.0
2017-09-07 12:55:00,162.27,162.54,162.27,162.54,1838.0,140.3872,140.6208,140.3872,140.6208,1838.0
2017-09-07 13:00:00,162.52,162.53,162.47,162.47,1400.0,140.6035,140.6122,140.5603,140.5603,1400.0
2017-09-07 13:05:00,162.45,162.5,162.44,162.44,2000.0,140.543,140.5862,140.5343,140.5343,2000.0
2017-09-07 13:10:00,162.46,162.49,162.36,162.42,3472.0,140.5516,140.5776,140.4651,140.517,3472.0
2017-09-07 13:15:00,162.46,162.51,162.46,162.49,600.0,140.5516,140.5949,140.5516,140.5776,600.0
2017-09-07 13:20:00,162.44,162.49,162.31,162.31,2543.0,140.5343,140.5776,140.4218,140.4218,2543.0
2017-09-07 13:25:00,162.34,162.34,162.13,162.19,3200.0,140.4478,140.4478,140.2661,140.318,3200.0
2017-09-07 13:30:00,162.24,162.25,162.13,162.13,5903.0,140.3613,140.3699,140.2661,140.2661,5903.0
2017-09-07 13:35:00,162.1,162.14,162.02,162.07,3050.0,140.2402,140.2748,140.1709,140.2142,3050.0
2017-09-07 13:40:00,162.07,162.21,161.98,162.21,4378.0,140.2142,140.3353,140.1363,140.3353,4378.0
2017-09-07 13:45:00,162.16,162.25,162.16,162.23,3600.0,140.2921,140.3699,140.2921,140.3526,3600.0
2017-09-07 13:50:00,162.27,162.29,162.24,162.28,3500.0,140.3872,140.4045,140.3613,140.3959,3500.0
2017-09-07 13:55:00,162.26,162.3,162.2,162.24,6791.0,140.3786,140.4132,140.3267,140.3613,6791.0
2017-09-07 14:00:00,162.22,162.36,162.21,162.34,2401.0,140.344,140.4651,140.3353,140.4478,2401.0
2017-09-07 14:05:00,162.34,162.42,162.29,162.42,3500.0,140.4478,140.517,140.4045,140.517,3500.0
2017-09-07 14:10:00,162.44,162.44,162.32,162.38,1801.0,140.5343,140.5343,140.4305,140.4824,1801.0
2017-09-07 14:15:00,162.35,162.57,162.35,162.49,7603.0,140.4564,140.6468,140.4564,140.5776,7603.0
2017-09-07 14:20:00,162.49,162.49,162.41,162.44,1800.0,140.5776,140.5776,140.5084,140.5343,1800.0
2017-09-07 14:25:00,162.47,162.67,162.47,162.55,10650.0,140.5603,140.7333,140.5603,140.6295,10650.0
2017-09-07 14:30:00,162.55,162.59,162.45,162.5,5107.0,140.6295,140.6641,140.543,140.5862,5107.0
2017-09-07 14:35:00,162.56,162.56,162.43,162.51,2752.0,140.6381,140.6381,140.5257,140.5949,2752.0
2017-09-07 14:40:00,162.53,162.56,162.49,162.51,4400.0,140.6122,140.6381,140.5776,140.5949,4400.0
2017-09-07 14:45:00,162.49,162.5,162.38,162.47,3343.0,140.5776,140.5862,140.4824,140.5603,3343.0
2017-09-07 14:50:00,162.45,162.63,162.43,162.45,6272.0,140.543,140.6987,140.5257,140.543,6272.0
2017-09-07 14:55:00,162.41,162.46,162.36,162.37,2409.0,140.5084,140.5516,140.4651,140.4737,2409.0
2017-09-07 15:00:00,162.44,162.49,162.36,162.48,40220.0,140.5343,140.5776,140.4651,140.5689,40220.0
2017-09-07 15:05:00,162.53,162.57,162.45,162.53,4373.0,140.6122,140.6468,140.543,140.6122,4373.0
2017-09-07 15:10:00,162.56,162.61,162.53,162.55,5900.0,140.6381,140.6814,140.6122,140.6295,5900.0
2017-09-07 15:15:00,162.59,162.59,162.5,162.53,4200.0,140.6641,140.6641,140.5862,140.6122,4200.0
2017-09-07 15:20:00,162.52,162.56,162.47,162.49,6002.0,140.6035,140.6381,140.5603,140.5776,6002.0
2017-09-07 15:25:00,162.5,162.58,162.5,162.53,3209.0,140.5862,140.6554,140.5862,140.6122,3209.0
2017-09-07 15:30:00,162.55,162.65,162.55,162.61,9050.0,140.6295,140.716,140.6295,140.6814,9050.0
2017-09-07 15:35:00,162.58,162.75,162.57,162.64,9448.0,140.6554,140.8025,140.6468,140.7073,9448.0
2017-09-07 15:40:00,162.65,162.71,162.48,162.51,16719.0,140.716,140.7679,140.5689,140.5949,16719.0
2017-09-07 15:45:00,162.54,162.61,162.5,162.51,20483.0,140.6208,140.6814,140.5862,140.5949,20483.0
2017-09-07 15:50:00,162.55,162.7,162.44,162.66,45508.0,140.6295,140.7592,140.5343,140.7246,45508.0
2017-09-07 15:55:00,162.67,162.75,162.51,162.62,54741.0,140.7333,140.8025,140.5949,140.69,54741.0
2017-09-08 09:30:00,162.18,162.18,161.78,162.15,4898.0,140.3094,140.3094,139.9633,140.2834,4898.0
2017-09-08 09:35:00,162.28,162.28,161.7,161.7,2700.0,140.3959,140.3959,139.8941,139.8941,2700.0
2017-09-08 09:40:00,161.86,162.15,161.86,162.15,1659.0,140.0325,140.2834,140.0325,140.2834,1659.0
2017-09-08 09:45:00,162.16,162.39,162.0,162.36,2500.0,140.2921,140.491,140.1536,140.4651,2500.0
2017-09-08 09:50:00,162.37,162.37,162.14,162.33,3600.0,140.4737,140.4737,140.2748,140.4391,3600.0
2017-09-08 09:55:00,162.33,162.59,162.32,162.34,3846.0,140.4391,140.6641,140.4305,140.4478,3846.0
2017-09-08 10:00:00,162.46,162.74,162.38,162.64,28558.0,140.5516,140.7938,140.4824,140.7073,28558.0
2017-09-08 10:05:00,162.7,162.8,162.36,162.46,5833.0,140.7592,140.8458,140.4651,140.5516,5833.0
2017-09-08 10:10:00,162.41,162.66,162.4,162.66,9869.0,140.5084,140.7246,140.4997,140.7246,9869.0
2017-09-08 10:15:00,162.6,162.6,162.45,162.45,3700.0,140.6727,140.6727,140.543,140.543,3700.0
2017-09-08 10:20:00,162.54,162.6,162.52,162.52,1817.0,140.6208,140.6727,140.6035,140.6035,1817.0
2017-09-08 10:25:00,162.6,162.77,162.59,162.67,3804.0,140.6727,140.8198,140.6641,140.7333,3804.0
2017-09-08 10:30:00,162.71,162.85,162.64,162.84,2700.0,140.7679,140.889,140.7073,140.8804,2700.0
2017-09-08 10:35:00,162.99,163.09,162.86,163.08,8225.0,141.0101,141.0967,140.8977,141.088,8225.0
2017-09-08 10:40:00,162.98,163.25,162.94,163.25,3757.0,141.0015,141.2351,140.9669,141.2351,3757.0
2017-09-08 10:45:00,163.16,163.24,163.0,163.2,10200.0,141.1572,141.2264,141.0188,141.1918,10200.0
2017-09-08 10:50:00,163.2,163.26,163.07,163.21,2061.0,141.1918,141.2437,141.0793,141.2005,2061.0
2017-09-08 10:55:00,163.31,163.45,163.11,163.26,5100.0,141.287,141.4081,141.114,141.2437,5100.0
2017-09-08 11:00:00,163.3,163.46,163.13,163.4,4373.0,141.2783,141.4168,141.1313,141.3648,4373.0
2017-09-08 11:05:00,163.5,163.52,163.46,163.47,1475.0,141.4514,141.4687,141.4168,141.4254,1475.0
2017-09-08 11:10:00,163.49,163.56,163.28,163.28,7000.0,141.4427,141.5033,141.261,141.261,7000.0
2017-09-08 11:15:00,163.29,163.32,163.25,163.32,1145.0,141.2697,141.2956,141.2351,141.2956,1145.0
2017-09-08 11:20:00,163.26,163.5,163.23,163.49,5252.0,141.2437,141.4514,141.2178,141.4427,5252.0
2017-09-08 11:25:00,163.53,163.64,163.51,163.6,2824.0,141.4773,141.5725,141.46,141.5379,2824.0
2017-09-08 11:30:00,163.65,163.74,163.61,163.62,4100.0,141.5811,141.659,141.5465,141.5552,4100.0
2017-09-08 11:35:00,163.62,163.62,163.53,163.53,1400.0,141.5552,141.5552,141.4773,141.4773,1400.0
2017-09-08 11:40:00,163.59,163.66,163.48,163.54,5600.0,141.5292,141.5898,141.4341,141.486,5600.0
2017-09-08 11:45:00,163.55,163.7,163.53,163.62,5500.0,141.4946,141.6244,141.4773,141.5552,5500.0
2017-09-08 11:50:00,163.64,163.72,163.52,163.67,1932.0,141.5725,141.6417,141.4687,141.5984,1932.0
2017-09-08 11:55:00,163.71,163.76,163.66,163.72,2601.0,141.633,141.6763,141.5898,141.6417,2601.0
2017-09-08 12:00:00,163.71,163.75,163.71,163.71,1600.0,141.633,141.6676,141.633,141.633,1600.0
2017-09-08 12:05:00,163.69,164.0,163.69,163.95,2978.0,141.6157,141.8839,141.6157,141.8407,2978.0
2017-09-08 12:10:00,163.94,163.95,163.63,163.74,9560.0,141.832,141.8407,141.5638,141.659,9560.0
2017-09-08 12:15:00,163.84,163.84,163.75,163.75,1294.0,141.7455,141.7455,141.6676,141.6676,1294.0
2017-09-08 12:20:00,163.59,163.76,163.51,163.76,4152.0,141.5292,141.6763,141.46,141.6763,4152.0
2017-09-08 12:25:00,163.78,163.91,163.63,163.7,4600.0,141.6936,141.8061,141.5638,141.6244,4600.0
2017-09-08 12:30:00,163.74,163.84,163.74,163.79,1300.0,141.659,141.7455,141.659,141.7023,1300.0
2017-09-08 12:35:00,163.76,163.89,163.76,163.89,600.0,141.6763,141.7888,141.6763,141.7888,600.0
2017-09-08 12:40:00,163.89,163.91,163.82,163.86,1364.0,141.7888,141.8061,141.7282,141.7628,1364.0
2017-09-08 12:45:00,163.9,163.92,163.81,163.84,3700.0,141.7974,141.8147,141.7196,141.7455,3700.0
2017-09-08 12:50:00,163.93,164.01,163.91,164.01,1723.0,141.8234,141.8926,141.8061,141.8926,1723.0
2017-09-08 12:55:00,164.0,164.0,163.76,163.76,3663.0,141.8839,141.8839,141.6763,141.6763,3663.0
2017-09-08 13:00:00,163.94,163.96,163.86,163.86,2300.0,141.832,141.8493,141.7628,141.7628,2300.0
2017-09-08 13:05:00,163.86,163.89,163.8,163.89,1700.0,141.7628,141.7888,141.7109,141.7888,1700.0
2017-09-08 13:10:00,163.89,164.01,163.89,164.01,1700.0,141.7888,141.8926,141.7888,141.8926,1700.0
2017-09-08 13:15:00,163.93,163.94,163.85,163.85,2100.0,141.8234,141.832,141.7542,141.7542,2100.0
2017-09-08 13:20:00,163.85,163.95,163.85,163.95,2001.0,141.7542,141.8407,141.7542,141.8407,2001.0
2017-09-08 13:25:00,164.03,164.03,163.93,163.96,1300.0,141.9099,141.9099,141.8234,141.8493,1300.0
2017-09-08 13:30:00,163.93,163.99,163.93,163.98,1100.0,141.8234,141.8753,141.8234,141.8666,1100.0
2017-09-08 13:35:00,163.93,164.07,163.92,164.07,4106.0,141.8234,141.9445,141.8147,141.9445,4106.0
2017-09-08 13:40:00,164.03,164.12,163.97,164.12,8400.0,141.9099,141.9878,141.858,141.9878,8400.0
2017-09-08 13:45:00,164.1,164.18,164.1,164.17,400.0,141.9704,142.0397,141.9704,142.031,400.0
2017-09-08 13:50:00,164.15,164.27,164.1,164.18,3704.0,142.0137,142.1175,141.9704,142.0397,3704.0
2017-09-08 13:55:00,164.24,164.35,164.24,164.35,3404.0,142.0916,142.1867,142.0916,142.1867,3404.0
2017-09-08 14:00:00,164.36,164.36,164.3,164.3,1100.0,142.1954,142.1954,142.1435,142.1435,1100.0
2017-09-08 14:05:00,164.31,164.41,164.3,164.36,2100.0,142.1521,142.2386,142.1435,142.1954,2100.0
2017-09-08 14:10:00,164.38,164.57,164.38,164.57,2425.0,142.2127,142.3771,142.2127,142.3771,2425.0
2017-09-08 14:15:00,164.6,164.67,164.57,164.57,3160.0,142.403,142.4636,142.3771,142.3771,3160.0
2017-09-08 14:20:00,164.57,164.64,164.57,164.61,2962.0,142.3771,142.4376,142.3771,142.4117,2962.0
2017-09-08 14:25:00,164.6,164.63,164.55,164.55,5703.0,142.403,142.429,142.3598,142.3598,5703.0
2017-09-08 14:30:00,164.62,164.63,164.58,164.62,2200.0,142.4203,142.429,142.3857,142.4203,2200.0
2017-09-08 14:35:00,164.63,164.63,164.58,164.58,2100.0,142.429,142.429,142.3857,142.3857,2100.0
2017-09-08 14:40:00,164.64,164.68,164.6,164.68,5400.0,142.4376,142.4722,142.403,142.4722,5400.0
2017-09-08 14:45:00,164.67,164.67,164.56,164.56,4671.0,142.4636,142.4636,142.3684,142.3684,4671.0
2017-09-08 14:50:00,164.57,164.57,164.55,164.55,200.0,142.3771,142.3771,142.3598,142.3598,200.0
2017-09-08 14:55:00,164.63,164.63,164.49,164.56,5087.0,142.429,142.429,142.3079,142.3684,5087.0
2017-09-08 15:00:00,164.56,164.62,164.55,164.58,3561.0,142.3684,142.4203,142.3598,142.3857,3561.0
2017-09-08 15:05:00,164.6,164.6,164.48,164.48,8557.0,142.403,142.403,142.2992,142.2992,8557.0
2017-09-08 15:10:00,164.47,164.47,164.26,164.26,2598.0,142.2906,142.2906,142.1089,142.1089,2598.0
2017-09-08 15:15:00,164.3,164.3,164.2,164.2,4652.0,142.1435,142.1435,142.057,142.057,4652.0
2017-09-08 15:20:00,164.22,164.22,164.15,164.18,3322.0,142.0743,142.0743,142.0137,142.0397,3322.0
2017-09-08 15:25:00,164.17,164.17,163.96,163.96,3301.0,142.031,142.031,141.8493,141.8493,3301.0
2017-09-08 15:30:00,163.93,163.93,163.82,163.82,1910.0,141.8234,141.8234,141.7282,141.7282,1910.0
2017-09-08 15:35:00,163.81,163.91,163.8,163.87,4419.0,141.7196,141.8061,141.7109,141.7715,4419.0
2017-09-08 15:40:00,163.87,163.87,163.77,163.86,6934.0,141.7715,141.7715,141.6849,141.7628,6934.0
2017-09-08 15:45:00,163.85,163.85,163.72,163.78,9276.0,141.7542,141.7542,141.6417,141.6936,9276.0
2017-09-08 15:50:00,163.77,163.96,163.75,163.94,21162.0,141.6849,141.8493,141.6676,141.832,21162.0
2017-09-08 15:55:00,163.93,164.07,163.9,164.01,19485.0,141.8234,141.9445,141.7974,141.8926,19485.0
2017-09-11 09:30:00,165.0,165.52,164.47,165.41,11355.0,142.7491,143.199,142.2906,143.1038,11355.0
2017-09-11 09:35:00,165.5,166.34,165.5,166.34,3700.0,143.1817,143.9084,143.1817,143.9084,3700.0
2017-09-11 09:40:00,166.33,166.74,166.02,166.29,12105.0,143.8997,144.2544,143.6315,143.8651,12105.0
2017-09-11 09:45:00,166.08,166.32,166.07,166.15,2950.0,143.6834,143.8911,143.6748,143.744,2950.0
2017-09-11 09:50:00,166.16,166.16,165.47,165.96,4415.0,143.7526,143.7526,143.1557,143.5796,4415.0
2017-09-11 09:55:00,166.1,166.12,165.89,166.06,3689.0,143.7007,143.718,143.5191,143.6661,3689.0
2017-09-11 10:00:00,166.08,166.12,165.84,165.88,7362.0,143.6834,143.718,143.4758,143.5104,7362.0
2017-09-11 10:05:00,165.92,166.2,165.89,166.04,4090.0,143.545,143.7873,143.5191,143.6488,4090.0
2017-09-11 10:10:00,166.17,166.44,166.16,166.44,2644.0,143.7613,143.9949,143.7526,143.9949,2644.0
2017-09-11 10:15:00,166.52,166.55,166.33,166.45,11488.0,144.0641,144.0901,143.8997,144.0035,11488.0
2017-09-11 10:20:00,166.48,166.49,166.33,166.38,1314.0,144.0295,144.0381,143.8997,143.943,1314.0
2017-09-11 10:25:00,166.39,166.69,166.39,166.67,4243.0,143.9516,144.2112,143.9516,144.1939,4243.0
2017-09-11 10:30:00,166.66,166.78,166.65,166.71,3877.0,144.1852,144.289,144.1766,144.2285,3877.0
2017-09-11 10:35:00,166.68,166.68,166.3,166.37,11356.0,144.2025,144.2025,143.8738,143.9343,11356.0
2017-09-11 10:40:00,166.36,166.48,166.17,166.29,5352.0,143.9257,144.0295,143.7613,143.8651,5352.0
2017-09-11 10:45:00,166.33,166.4,166.07,166.23,3206.0,143.8997,143.9603,143.6748,143.8132,3206.0
2017-09-11 10:50:00,166.24,166.28,166.13,166.14,1748.0,143.8219,143.8565,143.7267,143.7353,1748.0
2017-09-11 10:55:00,166.22,166.4,166.22,166.4,2901.0,143.8046,143.9603,143.8046,143.9603,2901.0
2017-09-11 11:00:00,166.4,166.5,166.39,166.47,2120.0,143.9603,144.0468,143.9516,144.0208,2120.0
2017-09-11 11:05:00,166.51,166.55,166.35,166.52,4426.0,144.0554,144.0901,143.917,144.0641,4426.0
2017-09-11 11:10:00,166.48,166.65,166.48,166.57,7075.0,144.0295,144.1766,144.0295,144.1074,7075.0
2017-09-11 11:15:00,166.58,166.83,166.57,166.72,5173.0,144.116,144.3323,144.1074,144.2371,5173.0
2017-09-11 11:20:00,166.7,166.83,166.63,166.8,4400.0,144.2198,144.3323,144.1593,144.3063,4400.0
2017-09-11 11:25:00,166.78,167.02,166.78,166.95,10785.0,144.289,144.4967,144.289,144.4361,10785.0
2017-09-11 11:30:00,166.94,167.2,166.92,167.1,9889.0,144.4275,144.6524,144.4102,144.5659,9889.0
2017-09-11 11:35:00,167.0,167.07,166.93,167.07,6208.0,144.4794,144.5399,144.4188,144.5399,6208.0
2017-09-11 11:40:00,167.0,167.16,166.88,167.12,6700.0,144.4794,144.6178,144.3756,144.5832,6700.0
2017-09-11 11:45:00,167.18,167.28,167.15,167.24,3900.0,144.6351,144.7216,144.6091,144.687,3900.0
2017-09-11 11:50:00,167.2,167.54,167.06,167.54,16161.0,144.6524,144.9465,144.5313,144.9465,16161.0
2017-09-11 11:55:00,167.52,167.74,167.36,167.56,14475.0,144.9292,145.1196,144.7908,144.9639,14475.0
2017-09-11 12:00:00,167.48,167.52,167.33,167.35,2303.0,144.8946,144.9292,144.7649,144.7822,2303.0
2017-09-11 12:05:00,167.24,167.27,167.1,167.16,2600.0,144.687,144.713,144.5659,144.6178,2600.0
2017-09-11 12:10:00,167.17,167.54,167.15,167.54,15030.0,144.6264,144.9465,144.6091,144.9465,15030.0
2017-09-11 12:15:00,167.52,167.52,167.08,167.32,8483.0,144.9292,144.9292,144.5486,144.7562,8483.0
2017-09-11 12:20:00,167.32,167.53,167.32,167.42,2200.0,144.7562,144.9379,144.7562,144.8427,2200.0
2017-09-11 12:25:00,167.32,167.51,167.28,167.36,3636.0,144.7562,144.9206,144.7216,144.7908,3636.0
2017-09-11 12:30:00,167.31,167.48,167.25,167.37,2835.0,144.7476,144.8946,144.6957,144.7995,2835.0
2017-09-11 12:35:00,167.31,167.31,167.17,167.25,2800.0,144.7476,144.7476,144.6264,144.6957,2800.0
2017-09-11 12:40:00,167.16,167.64,167.16,167.44,7420.0,144.6178,145.0331,144.6178,144.86,7420.0
2017-09-11 12:45:00,167.43,167.49,167.39,167.46,2100.0,144.8514,144.9033,144.8168,144.8773,2100.0
2017-09-11 12:50:00,167.48,167.66,167.47,167.66,4625.0,144.8946,145.0504,144.886,145.0504,4625.0
2017-09-11 12:55:00,167.63,167.65,167.5,167.57,2100.0,145.0244,145.0417,144.9119,144.9725,2100.0
2017-09-11 13:00:00,167.56,167.83,167.56,167.75,10730.0,144.9639,145.1974,144.9639,145.1282,10730.0
2017-09-11 13:05:00,167.76,168.0,167.71,167.76,8822.0,145.1369,145.3445,145.0936,145.1369,8822.0
2017-09-11 13:10:00,167.74,167.98,167.7,167.91,3550.0,145.1196,145.3272,145.085,145.2667,3550.0
2017-09-11 13:15:00,167.93,168.09,167.92,168.09,6575.0,145.284,145.4224,145.2753,145.4224,6575.0
2017-09-11 13:20:00,167.99,168.32,167.96,168.31,16361.0,145.3359,145.6214,145.3099,145.6127,16361.0
2017-09-11 13:25:00,168.27,168.3,168.01,168.28,14413.0,145.5781,145.6041,145.3532,145.5868,14413.0
2017-09-11 13:30:00,168.28,168.52,168.01,168.33,8977.0,145.5868,145.7944,145.3532,145.63,8977.0
2017-09-11 13:35:00,168.22,168.26,167.94,167.96,4118.0,145.5348,145.5695,145.2926,145.3099,4118.0
2017-09-11 13:40:00,167.97,168.33,167.9,168.21,8422.0,145.3186,145.63,145.258,145.5262,8422.0
2017-09-11 13:45:00,168.22,168.31,167.99,167.99,3323.0,145.5348,145.6127,145.3359,145.3359,3323.0
2017-09-11 13:50:00,167.96,168.32,167.96,168.29,11400.0,145.3099,145.6214,145.3099,145.5954,11400.0
2017-09-11 13:55:00,168.21,168.25,168.05,168.25,3851.0,145.5262,145.5608,145.3878,145.5608,3851.0
2017-09-11 14:00:00,168.25,168.49,168.04,168.32,8404.0,145.5608,145.7684,145.3791,145.6214,8404.0
2017-09-11 14:05:00,168.32,168.39,168.28,168.32,2030.0,145.6214,145.6819,145.5868,145.6214,2030.0
2017-09-11 14:10:00,168.35,168.53,168.34,168.46,7530.0,145.6473,145.803,145.6387,145.7425,7530.0
2017-09-11 14:15:00,168.49,168.66,168.48,168.61,4125.0,145.7684,145.9155,145.7598,145.8723,4125.0
2017-09-11 14:20:00,168.55,168.65,168.4,168.58,13017.0,145.8203,145.9069,145.6906,145.8463,13017.0
2017-09-11 14:25:00,168.6,169.04,168.59,168.96,12536.0,145.8636,146.2443,145.855,146.1751,12536.0
2017-09-11 14:30:00,168.93,169.33,168.76,168.96,26364.0,146.1491,146.4952,146.002,146.1751,26364.0
2017-09-11 14:35:00,168.99,169.29,168.89,168.94,9678.0,146.201,146.4606,146.1145,146.1578,9678.0
2017-09-11 14:40:00,168.95,169.25,168.91,169.0,16491.0,146.1664,146.4259,146.1318,146.2097,16491.0
2017-09-11 14:45:00,168.98,169.07,168.75,169.02,12500.0,146.1924,146.2702,145.9934,146.227,12500.0
2017-09-11 14:50:00,169.12,169.12,168.92,169.04,2200.0,146.3135,146.3135,146.1405,146.2443,2200.0
2017-09-11 14:55:00,169.06,169.16,168.87,169.0,8969.0,146.2616,146.3481,146.0972,146.2097,8969.0
2017-09-11 15:00:00,169.0,169.04,168.91,169.02,6903.0,146.2097,146.2443,146.1318,146.227,6903.0
2017-09-11 15:05:00,169.05,169.16,169.01,169.13,5299.0,146.2529,146.3481,146.2183,146.3221,5299.0
2017-09-11 15:10:00,169.13,169.31,169.13,169.18,6514.0,146.3221,146.4779,146.3221,146.3654,6514.0
2017-09-11 15:15:00,169.22,169.24,169.13,169.24,5100.0,146.4,146.4173,146.3221,146.4173,5100.0
2017-09-11 15:20:00,169.2,169.35,169.11,169.13,12640.0,146.3827,146.5125,146.3048,146.3221,12640.0
2017-09-11 15:25:00,169.11,169.18,169.05,169.12,9760.0,146.3048,146.3654,146.2529,146.3135,9760.0
2017-09-11 15:30:00,169.15,169.15,168.8,168.8,5621.0,146.3394,146.3394,146.0366,146.0366,5621.0
2017-09-11 15:35:00,168.76,168.84,168.65,168.74,13885.0,146.002,146.0712,145.9069,145.9847,13885.0
2017-09-11 15:40:00,168.73,168.85,168.68,168.71,20439.0,145.9761,146.0799,145.9328,145.9588,20439.0
2017-09-11 15:45:00,168.67,168.72,168.51,168.54,13047.0,145.9242,145.9674,145.7857,145.8117,13047.0
2017-09-11 15:50:00,168.56,168.64,168.38,168.57,27646.0,145.829,145.8982,145.6733,145.8376,27646.0
2017-09-11 15:55:00,168.6,169.0,168.54,168.87,77628.0,145.8636,146.2097,145.8117,146.0972,77628.0
2017-09-12 09:30:00,169.75,169.75,169.52,169.73,12870.0,146.8585,146.8585,146.6595,146.8412,12870.0
2017-09-12 09:35:00,169.74,169.85,169.65,169.75,5310.0,146.8499,146.945,146.772,146.8585,5310.0
2017-09-12 09:40:00,169.75,170.41,169.72,170.23,28486.0,146.8585,147.4295,146.8326,147.2738,28486.0
2017-09-12 09:45:00,170.23,170.32,169.69,169.7,3081.0,147.2738,147.3517,146.8066,146.8153,3081.0
2017-09-12 09:50:00,169.68,169.69,169.43,169.49,1601.0,146.798,146.8066,146.5817,146.6336,1601.0
2017-09-12 09:55:00,169.46,169.57,169.27,169.39,3234.0,146.6076,146.7028,146.4433,146.5471,3234.0
2017-09-12 10:00:00,169.33,169.4,169.2,169.2,6044.0,146.4952,146.5557,146.3827,146.3827,6044.0
2017-09-12 10:05:00,169.19,169.19,169.06,169.16,3383.0,146.374,146.374,146.2616,146.3481,3383.0
2017-09-12 10:10:00,169.2,169.2,169.05,169.17,4484.0,146.3827,146.3827,146.2529,146.3567,4484.0
2017-09-12 10:15:00,169.11,169.11,168.84,168.9,2054.0,146.3048,146.3048,146.0712,146.1231,2054.0
2017-09-12 10:20:00,168.96,168.96,168.8,168.84,2338.0,146.1751,146.1751,146.0366,146.0712,2338.0
2017-09-12 10:25:00,168.77,168.87,168.73,168.87,4109.0,146.0107,146.0972,145.9761,146.0972,4109.0
2017-09-12 10:30:00,168.82,168.84,168.66,168.66,2234.0,146.0539,146.0712,145.9155,145.9155,2234.0
2017-09-12 10:35:00,168.65,168.8,168.62,168.69,8525.0,145.9069,146.0366,145.8809,145.9415,8525.0
2017-09-12 10:40:00,168.63,168.84,168.62,168.84,2829.0,145.8896,146.0712,145.8809,146.0712,2829.0
2017-09-12 10:45:00,168.86,168.86,168.65,168.73,2940.0,146.0885,146.0885,145.9069,145.9761,2940.0
2017-09-12 10:50:00,168.76,168.95,168.75,168.95,1207.0,146.002,146.1664,145.9934,146.1664,1207.0
2017-09-12 10:55:00,168.97,169.52,168.97,169.26,9539.0,146.1837,146.6595,146.1837,146.4346,9539.0
2017-09-12 11:00:00,169.24,169.24,168.92,169.01,2978.0,146.4173,146.4173,146.1405,146.2183,2978.0
2017-09-12 11:05:00,169.03,169.06,168.95,169.04,3779.0,146.2356,146.2616,146.1664,146.2443,3779.0
2017-09-12 11:10:00,169.04,169.04,168.82,168.9,2835.0,146.2443,146.2443,146.0539,146.1231,2835.0
2017-09-12 11:15:00,168.94,168.97,168.87,168.92,2700.0,146.1578,146.1837,146.0972,146.1405,2700.0
2017-09-12 11:20:00,168.85,168.95,168.8,168.95,3974.0,146.0799,146.1664,146.0366,146.1664,3974.0
2017-09-12 11:25:00,168.93,169.04,168.86,168.88,3423.0,146.1491,146.2443,146.0885,146.1058,3423.0
2017-09-12 11:30:00,168.79,168.95,168.78,168.95,3900.0,146.028,146.1664,146.0193,146.1664,3900.0
2017-09-12 11:35:00,168.91,168.94,168.85,168.94,950.0,146.1318,146.1578,146.0799,146.1578,950.0
2017-09-12 11:40:00,168.9,168.98,168.7,168.7,2235.0,146.1231,146.1924,145.9501,145.9501,2235.0
2017-09-12 11:45:00,168.7,168.89,168.69,168.84,2869.0,145.9501,146.1145,145.9415,146.0712,2869.0
2017-09-12 11:50:00,168.91,169.04,168.81,168.9,3003.0,146.1318,146.2443,146.0453,146.1231,3003.0
2017-09-12 11:55:00,168.9,169.04,168.9,168.9,2881.0,146.1231,146.2443,146.1231,146.1231,2881.0
2017-09-12 12:00:00,168.83,168.92,168.83,168.83,3350.0,146.0626,146.1405,146.0626,146.0626,3350.0
2017-09-12 12:05:00,168.68,168.83,168.68,168.78,2751.0,145.9328,146.0626,145.9328,146.0193,2751.0
2017-09-12 12:10:00,168.79,169.08,168.79,169.08,2836.0,146.028,146.2789,146.028,146.2789,2836.0
2017-09-12 12:15:00,169.06,169.06,169.05,169.05,1100.0,146.2616,146.2616,146.2529,146.2529,1100.0
2017-09-12 12:20:00,168.98,169.16,168.98,169.16,3182.0,146.1924,146.3481,146.1924,146.3481,3182.0
2017-09-12 12:25:00,169.13,169.17,169.07,169.12,1610.0,146.3221,146.3567,146.2702,146.3135,1610.0
2017-09-12 12:30:00,169.04,169.12,169.03,169.11,1300.0,146.2443,146.3135,146.2356,146.3048,1300.0
2017-09-12 12:35:00,169.04,169.04,168.88,168.89,950.0,146.2443,146.2443,146.1058,146.1145,950.0
2017-09-12 12:40:00,168.88,169.02,168.8,168.88,4414.0,146.1058,146.227,146.0366,146.1058,4414.0
2017-09-12 12:45:00,168.82,168.88,168.82,168.83,500.0,146.0539,146.1058,146.0539,146.0626,500.0
2017-09-12 12:50:00,168.89,168.96,168.86,168.96,1297.0,146.1145,146.1751,146.0885,146.1751,1297.0
2017-09-12 12:55:00,168.93,169.12,168.93,169.12,1800.0,146.1491,146.3135,146.1491,146.3135,1800.0
2017-09-12 13:00:00,169.16,169.19,169.03,169.03,3456.0,146.3481,146.374,146.2356,146.2356,3456.0
2017-09-12 13:05:00,169.0,169.02,168.95,168.95,4337.0,146.2097,146.227,146.1664,146.1664,4337.0
2017-09-12 13:10:00,168.86,168.9,168.86,168.89,1500.0,146.0885,146.1231,146.0885,146.1145,1500.0
2017-09-12 13:15:00,168.87,168.88,168.76,168.76,2104.0,146.0972,146.1058,146.002,146.002,2104.0
2017-09-12 13:20:00,168.79,168.89,168.75,168.89,1184.0,146.028,146.1145,145.9934,146.1145,1184.0
2017-09-12 13:25:00,168.82,168.82,168.72,168.74,901.0,146.0539,146.0539,145.9674,145.9847,901.0
2017-09-12 13:30:00,168.75,168.84,168.72,168.84,2700.0,145.9934,146.0712,145.9674,146.0712,2700.0
2017-09-12 13:35:00,168.85,168.93,168.85,168.88,1105.0,146.0799,146.1491,146.0799,146.1058,1105.0
2017-09-12 13:40:00,168.95,169.01,168.95,168.99,5997.0,146.1664,146.2183,146.1664,146.201,5997.0
2017-09-12 13:45:00,168.93,168.93,168.83,168.92,2900.0,146.1491,146.1491,146.0626,146.1405,2900.0
2017-09-12 13:50:00,168.93,168.93,168.87,168.93,1500.0,146.1491,146.1491,146.0972,146.1491,1500.0
2017-09-12 13:55:00,168.9,168.94,168.89,168.89,1723.0,146.1231,146.1578,146.1145,146.1145,1723.0
2017-09-12 14:00:00,168.87,168.87,168.81,168.81,1800.0,146.0972,146.0972,146.0453,146.0453,1800.0
2017-09-12 14:05:00,168.83,168.85,168.76,168.79,2867.0,146.0626,146.0799,146.002,146.028,2867.0
2017-09-12 14:10:00,168.75,168.89,168.75,168.89,3409.0,145.9934,146.1145,145.9934,146.1145,3409.0
2017-09-12 14:15:00,168.86,168.89,168.81,168.87,1337.0,146.0885,146.1145,146.0453,146.0972,1337.0
2017-09-12 14:20:00,168.87,168.91,168.81,168.89,2305.0,146.0972,146.1318,146.0453,146.1145,2305.0
2017-09-12 14:25:00,168.85,168.9,168.84,168.85,2653.0,146.0799,146.1231,146.0712,146.0799,2653.0
2017-09-12 14:30:00,168.82,169.0,168.82,169.0,6810.0,146.0539,146.2097,146.0539,146.2097,6810.0
2017-09-12 14:35:00,168.98,169.04,168.98,169.01,1700.0,146.1924,146.2443,146.1924,146.2183,1700.0
2017-09-12 14:40:00,169.06,169.2,169.05,169.2,1300.0,146.2616,146.3827,146.2529,146.3827,1300.0
2017-09-12 14:45:00,169.23,169.23,169.11,169.11,2383.0,146.4086,146.4086,146.3048,146.3048,2383.0
2017-09-12 14:50:00,169.07,169.08,168.96,169.0,3058.0,146.2702,146.2789,146.1751,146.2097,3058.0
2017-09-12 14:55:00,169.02,169.09,168.99,168.99,2380.0,146.227,146.2875,146.201,146.201,2380.0
2017-09-12 15:00:00,168.99,169.11,168.99,169.11,3132.0,146.201,146.3048,146.201,146.3048,3132.0
2017-09-12 15:05:00,169.14,169.29,169.14,169.23,5810.0,146.3308,146.4606,146.3308,146.4086,5810.0
2017-09-12 15:10:00,169.21,169.32,169.21,169.26,71401.0,146.3913,146.4865,146.3913,146.4346,71401.0
2017-09-12 15:15:00,169.24,169.24,169.0,169.0,5309.0,146.4173,146.4173,146.2097,146.2097,5309.0
2017-09-12 15:20:00,169.01,169.18,168.99,169.16,6995.0,146.2183,146.3654,146.201,146.3481,6995.0
2017-09-12 15:25:00,169.15,169.15,168.99,168.99,2200.0,146.3394,146.3394,146.201,146.201,2200.0
2017-09-12 15:30:00,168.92,169.0,168.91,168.95,4579.0,146.1405,146.2097,146.1318,146.1664,4579.0
2017-09-12 15:35:00,168.93,168.99,168.93,168.93,12743.0,146.1491,146.201,146.1491,146.1491,12743.0
2017-09-12 15:40:00,168.94,169.19,168.92,169.06,20281.0,146.1578,146.374,146.1405,146.2616,20281.0
2017-09-12 15:45:00,169.01,169.09,168.95,169.03,21980.0,146.2183,146.2875,146.1664,146.2356,21980.0
2017-09-12 15:50:00,169.03,169.06,169.0,169.01,14112.0,146.2356,146.2616,146.2097,146.2183,14112.0
2017-09-12 15:55:00,169.01,169.16,168.84,169.15,50591.0,146.2183,146.3481,146.0712,146.3394,50591.0
2017-09-13 09:30:00,168.99,168.99,168.21,168.68,5898.0,146.201,146.201,145.5262,145.9328,5898.0
2017-09-13 09:35:00,168.78,168.92,168.74,168.75,1479.0,146.0193,146.1405,145.9847,145.9934,1479.0
2017-09-13 09:40:00,168.7,168.93,168.7,168.81,3036.0,145.9501,146.1491,145.9501,146.0453,3036.0
2017-09-13 09:45:00,168.91,169.01,168.69,168.92,3805.0,146.1318,146.2183,145.9415,146.1405,3805.0
2017-09-13 09:50:00,169.01,169.22,168.98,169.14,2826.0,146.2183,146.4,146.1924,146.3308,2826.0
2017-09-13 09:55:00,169.11,169.2,168.86,168.86,2021.0,146.3048,146.3827,146.0885,146.0885,2021.0
2017-09-13 10:00:00,168.89,168.93,168.7,168.7,1207.0,146.1145,146.1491,145.9501,145.9501,1207.0
2017-09-13 10:05:00,168.72,168.99,168.71,168.99,4743.0,145.9674,146.201,145.9588,146.201,4743.0
2017-09-13 10:10:00,168.98,169.18,168.96,169.18,2600.0,146.1924,146.3654,146.1751,146.3654,2600.0
2017-09-13 10:15:00,169.18,169.24,169.09,169.09,2254.0,146.3654,146.4173,146.2875,146.2875,2254.0
2017-09-13 10:20:00,169.17,169.2,169.16,169.2,687.0,146.3567,146.3827,146.3481,146.3827,687.0
2017-09-13 10:25:00,169.22,169.34,169.22,169.34,900.0,146.4,146.5038,146.4,146.5038,900.0
2017-09-13 10:30:00,169.29,169.41,169.29,169.4,4703.0,146.4606,146.5644,146.4606,146.5557,4703.0
2017-09-13 10:35:00,169.38,169.42,169.3,169.36,2264.0,146.5384,146.573,146.4692,146.5211,2264.0
2017-09-13 10:40:00,169.38,169.46,169.33,169.44,4983.0,146.5384,146.6076,146.4952,146.5903,4983.0
2017-09-13 10:45:00,169.42,169.46,169.3,169.46,3300.0,146.573,146.6076,146.4692,146.6076,3300.0
2017-09-13 10:50:00,169.47,169.71,169.47,169.66,4375.0,146.6163,146.8239,146.6163,146.7807,4375.0
2017-09-13 10:55:00,169.69,169.73,169.65,169.7,1401.0,146.8066,146.8412,146.772,146.8153,1401.0
2017-09-13 11:00:00,169.68,169.7,169.46,169.52,4602.0,146.798,146.8153,146.6076,146.6595,4602.0
2017-09-13 11:05:00,169.51,169.6,169.51,169.6,1654.0,146.6509,146.7288,146.6509,146.7288,1654.0
2017-09-13 11:10:00,169.57,169.58,169.48,169.5,2960.0,146.7028,146.7114,146.6249,146.6422,2960.0
2017-09-13 11:15:00,169.49,169.59,169.49,169.51,2600.0,146.6336,146.7201,146.6336,146.6509,2600.0
2017-09-13 11:20:00,169.55,169.64,169.53,169.63,1997.0,146.6855,146.7634,146.6682,146.7547,1997.0
2017-09-13 11:25:00,169.64,169.76,169.63,169.71,7694.0,146.7634,146.8672,146.7547,146.8239,7694.0
2017-09-13 11:30:00,169.72,169.76,169.54,169.76,6063.0,146.8326,146.8672,146.6768,146.8672,6063.0
2017-09-13 11:35:00,169.69,169.69,169.55,169.63,1963.0,146.8066,146.8066,146.6855,146.7547,1963.0
2017-09-13 11:40:00,169.68,169.76,169.67,169.76,1600.0,146.798,146.8672,146.7893,146.8672,1600.0
2017-09-13 11:45:00,169.66,169.68,169.65,169.66,2660.0,146.7807,146.798,146.772,146.7807,2660.0
2017-09-13 11:50:00,169.66,169.67,169.51,169.51,5300.0,146.7807,146.7893,146.6509,146.6509,5300.0
2017-09-13 11:55:00,169.51,169.51,169.42,169.47,1423.0,146.6509,146.6509,146.573,146.6163,1423.0
2017-09-13 12:00:00,169.49,169.55,169.49,169.55,3083.0,146.6336,146.6855,146.6336,146.6855,3083.0
2017-09-13 12:05:00,169.5,169.54,169.46,169.54,1438.0,146.6422,146.6768,146.6076,146.6768,1438.0
2017-09-13 12:10:00,169.53,169.58,169.45,169.58,1969.0,146.6682,146.7114,146.599,146.7114,1969.0
2017-09-13 12:15:00,169.55,169.66,169.55,169.65,5013.0,146.6855,146.7807,146.6855,146.772,5013.0
2017-09-13 12:20:00,169.69,169.7,169.48,169.48,5244.0,146.8066,146.8153,146.6249,146.6249,5244.0
2017-09-13 12:25:00,169.5,169.61,169.47,169.61,5937.0,146.6422,146.7374,146.6163,146.7374,5937.0
2017-09-13 12:30:00,169.52,169.61,169.52,169.61,500.0,146.6595,146.7374,146.6595,146.7374,500.0
2017-09-13 12:35:00,169.62,169.79,169.57,169.79,2234.0,146.7461,146.8931,146.7028,146.8931,2234.0
2017-09-13 12:40:00,169.7,169.84,169.7,169.84,700.0,146.8153,146.9364,146.8153,146.9364,700.0
2017-09-13 12:45:00,169.89,169.96,169.88,169.95,3065.0,146.9796,147.0402,146.971,147.0316,3065.0
2017-09-13 12:50:00,169.94,170.0,169.94,169.97,1199.0,147.0229,147.0748,147.0229,147.0489,1199.0
2017-09-13 12:55:00,169.94,170.09,169.93,170.04,4900.0,147.0229,147.1527,147.0142,147.1094,4900.0
2017-09-13 13:00:00,170.04,170.15,170.0,170.15,5227.0,147.1094,147.2046,147.0748,147.2046,5227.0
2017-09-13 13:05:00,170.15,170.16,170.1,170.14,3169.0,147.2046,147.2132,147.1613,147.1959,3169.0
2017-09-13 13:10:00,170.11,170.28,170.11,170.28,2303.0,147.17,147.317,147.17,147.317,2303.0
2017-09-13 13:15:00,170.29,170.45,170.28,170.45,2400.0,147.3257,147.4641,147.317,147.4641,2400.0
2017-09-13 13:20:00,170.35,170.39,170.34,170.35,2059.0,147.3776,147.4122,147.369,147.3776,2059.0
2017-09-13 13:25:00,170.39,170.45,170.35,170.41,4500.0,147.4122,147.4641,147.3776,147.4295,4500.0
2017-09-13 13:30:00,170.4,170.43,170.14,170.14,4804.0,147.4209,147.4468,147.1959,147.1959,4804.0
2017-09-13 13:35:00,169.98,170.06,169.9,169.94,1751.0,147.0575,147.1267,146.9883,147.0229,1751.0
2017-09-13 13:40:00,169.94,169.95,169.72,169.74,1718.0,147.0229,147.0316,146.8326,146.8499,1718.0
2017-09-13 13:45:00,169.78,169.96,169.74,169.96,2902.0,146.8845,147.0402,146.8499,147.0402,2902.0
2017-09-13 13:50:00,169.96,170.06,169.91,169.92,2400.0,147.0402,147.1267,146.9969,147.0056,2400.0
2017-09-13 13:55:00,169.92,169.97,169.89,169.9,2385.0,147.0056,147.0489,146.9796,146.9883,2385.0
2017-09-13 14:00:00,169.88,170.03,169.88,170.03,2300.0,146.971,147.1008,146.971,147.1008,2300.0
2017-09-13 14:05:00,170.0,170.13,170.0,170.02,1747.0,147.0748,147.1873,147.0748,147.0921,1747.0
2017-09-13 14:10:00,170.06,170.12,170.05,170.08,600.0,147.1267,147.1786,147.1181,147.144,600.0
2017-09-13 14:15:00,170.12,170.26,170.11,170.24,6167.0,147.1786,147.2997,147.17,147.2824,6167.0
2017-09-13 14:20:00,170.23,170.26,170.14,170.18,3316.0,147.2738,147.2997,147.1959,147.2305,3316.0
2017-09-13 14:25:00,170.16,170.22,170.15,170.17,1331.0,147.2132,147.2651,147.2046,147.2219,1331.0
2017-09-13 14:30:00,170.18,170.22,170.14,170.21,2575.0,147.2305,147.2651,147.1959,147.2565,2575.0
2017-09-13 14:35:00,170.23,170.25,170.12,170.16,3026.0,147.2738,147.2911,147.1786,147.2132,3026.0
2017-09-13 14:40:00,170.12,170.15,169.98,170.12,3585.0,147.1786,147.2046,147.0575,147.1786,3585.0
2017-09-13 14:45:00,170.13,170.18,170.08,170.08,2583.0,147.1873,147.2305,147.144,147.144,2583.0
2017-09-13 14:50:00,170.05,170.06,169.98,170.05,1328.0,147.1181,147.1267,147.0575,147.1181,1328.0
2017-09-13 14:55:00,169.99,170.06,169.96,169.99,1000.0,147.0662,147.1267,147.0402,147.0662,1000.0
2017-09-13 15:00:00,170.03,170.1,169.96,169.97,1800.0,147.1008,147.1613,147.0402,147.0489,1800.0
2017-09-13 15:05:00,169.98,169.98,169.85,169.85,1800.0,147.0575,147.0575,146.945,146.945,1800.0
2017-09-13 15:10:00,169.8,169.92,169.8,169.91,3545.0,146.9018,147.0056,146.9018,146.9969,3545.0
2017-09-13 15:15:00,169.84,169.9,169.8,169.85,2710.0,146.9364,146.9883,146.9018,146.945,2710.0
2017-09-13 15:20:00,169.87,169.91,169.84,169.86,2553.0,146.9623,146.9969,146.9364,146.9537,2553.0
2017-09-13 15:25:00,169.82,169.82,169.71,169.71,1850.0,146.9191,146.9191,146.8239,146.8239,1850.0
2017-09-13 15:30:00,169.77,169.94,169.72,169.89,3814.0,146.8758,147.0229,146.8326,146.9796,3814.0
2017-09-13 15:35:00,169.91,169.94,169.88,169.93,4909.0,146.9969,147.0229,146.971,147.0142,4909.0
2017-09-13 15:40:00,169.89,169.93,169.87,169.91,2300.0,146.9796,147.0142,146.9623,146.9969,2300.0
2017-09-13 15:45:00,169.9,169.95,169.77,169.77,8522.0,146.9883,147.0316,146.8758,146.8758,8522.0
2017-09-13 15:50:00,169.81,169.96,169.81,169.94,10865.0,146.9104,147.0402,146.9104,147.0229,10865.0
2017-09-13 15:55:00,169.96,169.98,169.86,169.89,26872.0,147.0402,147.0575,146.9537,146.9796,26872.0
2017-09-14 09:30:00,169.26,169.26,168.44,168.5,5940.0,146.4346,146.4346,145.7252,145.7771,5940.0
2017-09-14 09:35:00,168.49,169.39,168.49,169.39,5038.0,145.7684,146.5471,145.7684,146.5471,5038.0
2017-09-14 09:40:00,169.39,169.99,169.38,169.99,3600.0,146.5471,147.0662,146.5384,147.0662,3600.0
2017-09-14 09:45:00,169.9,170.24,169.76,170.0,8886.0,146.9883,147.2824,146.8672,147.0748,8886.0
2017-09-14 09:50:00,169.78,169.85,169.65,169.76,3425.0,146.8845,146.945,146.772,146.8672,3425.0
2017-09-14 09:55:00,169.76,169.83,169.57,169.57,2100.0,146.8672,146.9277,146.7028,146.7028,2100.0
2017-09-14 10:00:00,169.64,169.81,169.62,169.67,8385.0,146.7634,146.9104,146.7461,146.7893,8385.0
2017-09-14 10:05:00,169.53,169.65,169.52,169.54,2500.0,146.6682,146.772,146.6595,146.6768,2500.0
2017-09-14 10:10:00,169.64,169.99,169.64,169.98,2889.0,146.7634,147.0662,146.7634,147.0575,2889.0
2017-09-14 10:15:00,169.99,170.04,169.9,169.98,6300.0,147.0662,147.1094,146.9883,147.0575,6300.0
2017-09-14 10:20:00,169.98,170.16,169.96,170.09,2855.0,147.0575,147.2132,147.0402,147.1527,2855.0
2017-09-14 10:25:00,170.14,170.34,170.14,170.32,4600.0,147.1959,147.369,147.1959,147.3517,4600.0
2017-09-14 10:30:00,170.35,170.55,170.24,170.55,13771.0,147.3776,147.5506,147.2824,147.5506,13771.0
2017-09-14 10:35:00,170.45,170.64,170.44,170.59,7314.0,147.4641,147.6285,147.4555,147.5852,7314.0
2017-09-14 10:40:00,170.64,170.82,170.48,170.65,20952.0,147.6285,147.7842,147.4901,147.6372,20952.0
2017-09-14 10:45:00,170.67,170.88,170.66,170.76,9720.0,147.6545,147.8361,147.6458,147.7323,9720.0
2017-09-14 10:50:00,170.76,170.94,170.32,170.32,8812.0,147.7323,147.888,147.3517,147.3517,8812.0
2017-09-14 10:55:00,170.32,170.44,170.3,170.33,3100.0,147.3517,147.4555,147.3344,147.3603,3100.0
2017-09-14 11:00:00,170.33,170.39,170.28,170.37,1428.0,147.3603,147.4122,147.317,147.3949,1428.0
2017-09-14 11:05:00,170.37,170.52,170.37,170.44,8162.0,147.3949,147.5247,147.3949,147.4555,8162.0
2017-09-14 11:10:00,170.46,170.7,170.44,170.59,5400.0,147.4728,147.6804,147.4555,147.5852,5400.0
2017-09-14 11:15:00,170.65,170.73,170.37,170.39,4411.0,147.6372,147.7064,147.3949,147.4122,4411.0
2017-09-14 11:20:00,170.4,170.48,170.4,170.43,1804.0,147.4209,147.4901,147.4209,147.4468,1804.0
2017-09-14 11:25:00,170.45,170.65,170.42,170.65,4443.0,147.4641,147.6372,147.4382,147.6372,4443.0
2017-09-14 11:30:00,170.6,170.86,170.6,170.86,2580.0,147.5939,147.8188,147.5939,147.8188,2580.0
2017-09-14 11:35:00,170.78,171.0,170.69,170.84,5115.0,147.7496,147.94,147.6718,147.8015,5115.0
2017-09-14 11:40:00,170.91,170.97,170.86,170.9,1200.0,147.8621,147.914,147.8188,147.8534,1200.0
2017-09-14 11:45:00,170.87,171.03,170.87,171.0,4578.0,147.8275,147.9659,147.8275,147.94,4578.0
2017-09-14 11:50:00,171.0,171.06,170.97,171.06,9065.0,147.94,147.9919,147.914,147.9919,9065.0
2017-09-14 11:55:00,171.01,171.09,170.81,170.96,8844.0,147.9486,148.0178,147.7756,147.9053,8844.0
2017-09-14 12:00:00,171.0,171.02,170.89,170.91,2920.0,147.94,147.9573,147.8448,147.8621,2920.0
2017-09-14 12:05:00,170.91,171.06,170.88,171.06,1746.0,147.8621,147.9919,147.8361,147.9919,1746.0
2017-09-14 12:10:00,171.03,171.1,171.02,171.1,3800.0,147.9659,148.0265,147.9573,148.0265,3800.0
2017-09-14 12:15:00,171.12,171.28,171.12,171.21,2388.0,148.0438,148.1822,148.0438,148.1216,2388.0
2017-09-14 12:20:00,171.22,171.28,171.17,171.17,1810.0,148.1303,148.1822,148.087,148.087,1810.0
2017-09-14 12:25:00,171.24,171.24,171.09,171.14,2700.0,148.1476,148.1476,148.0178,148.0611,2700.0
2017-09-14 12:30:00,171.14,171.31,171.14,171.24,3427.0,148.0611,148.2081,148.0611,148.1476,3427.0
2017-09-14 12:35:00,171.14,171.32,171.14,171.32,1678.0,148.0611,148.2168,148.0611,148.2168,1678.0
2017-09-14 12:40:00,171.32,171.35,171.26,171.34,1614.0,148.2168,148.2428,148.1649,148.2341,1614.0
2017-09-14 12:45:00,171.38,171.41,171.27,171.36,2541.0,148.2687,148.2947,148.1735,148.2514,2541.0
2017-09-14 12:50:00,171.38,171.49,171.37,171.39,2500.0,148.2687,148.3639,148.2601,148.2774,2500.0
2017-09-14 12:55:00,171.39,171.4,171.23,171.23,2880.0,148.2774,148.286,148.1389,148.1389,2880.0
2017-09-14 13:00:00,171.17,171.24,171.17,171.19,1303.0,148.087,148.1476,148.087,148.1043,1303.0
2017-09-14 13:05:00,171.23,171.28,171.23,171.24,1451.0,148.1389,148.1822,148.1389,148.1476,1451.0
2017-09-14 13:10:00,171.22,171.24,171.06,171.06,5215.0,148.1303,148.1476,147.9919,147.9919,5215.0
2017-09-14 13:15:00,171.12,171.19,171.11,171.13,1400.0,148.0438,148.1043,148.0351,148.0524,1400.0
2017-09-14 13:20:00,171.18,171.18,171.1,171.12,3157.0,148.0957,148.0957,148.0265,148.0438,3157.0
2017-09-14 13:25:00,171.15,171.32,171.15,171.2,4100.0,148.0697,148.2168,148.0697,148.113,4100.0
2017-09-14 13:30:00,171.2,171.21,171.15,171.17,1885.0,148.113,148.1216,148.0697,148.087,1885.0
2017-09-14 13:35:00,171.2,171.24,171.09,171.14,5246.0,148.113,148.1476,148.0178,148.0611,5246.0
2017-09-14 13:40:00,171.17,171.19,171.15,171.19,2249.0,148.087,148.1043,148.0697,148.1043,2249.0
2017-09-14 13:45:00,171.16,171.18,171.08,171.16,2406.0,148.0784,148.0957,148.0092,148.0784,2406.0
2017-09-14 13:50:00,171.16,171.21,171.15,171.15,2600.0,148.0784,148.1216,148.0697,148.0697,2600.0
2017-09-14 13:55:00,171.12,171.24,171.11,171.24,3534.0,148.0438,148.1476,148.0351,148.1476,3534.0
2017-09-14 14:00:00,171.2,171.32,171.16,171.31,6567.0,148.113,148.2168,148.0784,148.2081,6567.0
2017-09-14 14:05:00,171.25,171.39,171.25,171.31,3695.0,148.1562,148.2774,148.1562,148.2081,3695.0
2017-09-14 14:10:00,171.34,171.46,171.34,171.41,4564.0,148.2341,148.3379,148.2341,148.2947,4564.0
2017-09-14 14:15:00,171.47,171.66,171.41,171.59,5433.0,148.3466,148.511,148.2947,148.4504,5433.0
2017-09-14 14:20:00,171.62,171.81,171.62,171.81,5385.0,148.4763,148.6407,148.4763,148.6407,5385.0
2017-09-14 14:25:00,171.77,171.78,171.59,171.59,3708.0,148.6061,148.6148,148.4504,148.4504,3708.0
2017-09-14 14:30:00,171.59,171.91,171.56,171.91,8398.0,148.4504,148.7272,148.4244,148.7272,8398.0
2017-09-14 14:35:00,171.86,171.94,171.85,171.88,4720.0,148.684,148.7532,148.6753,148.7013,4720.0
2017-09-14 14:40:00,171.86,171.97,171.86,171.87,4004.0,148.684,148.7791,148.684,148.6926,4004.0
2017-09-14 14:45:00,171.9,171.96,171.89,171.94,3721.0,148.7186,148.7705,148.7099,148.7532,3721.0
2017-09-14 14:50:00,171.98,172.04,171.95,171.99,5664.0,148.7878,148.8397,148.7618,148.7964,5664.0
2017-09-14 14:55:00,171.97,171.97,171.86,171.94,5546.0,148.7791,148.7791,148.684,148.7532,5546.0
2017-09-14 15:00:00,171.94,172.03,171.88,172.02,5451.0,148.7532,148.8311,148.7013,148.8224,5451.0
2017-09-14 15:05:00,172.02,172.05,171.95,171.97,5725.0,148.8224,148.8484,148.7618,148.7791,5725.0
2017-09-14 15:10:00,172.01,172.03,171.97,171.99,5107.0,148.8138,148.8311,148.7791,148.7964,5107.0
2017-09-14 15:15:00,172.0,172.04,171.93,172.02,8058.0,148.8051,148.8397,148.7445,148.8224,8058.0
2017-09-14 15:20:00,172.03,172.04,171.96,172.0,8867.0,148.8311,148.8397,148.7705,148.8051,8867.0
2017-09-14 15:25:00,171.99,172.05,171.95,172.03,7220.0,148.7964,148.8484,148.7618,148.8311,7220.0
2017-09-14 15:30:00,172.03,172.13,172.03,172.1,6170.0,148.8311,148.9176,148.8311,148.8916,6170.0
2017-09-14 15:35:00,172.09,172.15,172.08,172.13,7586.0,148.883,148.9349,148.8743,148.9176,7586.0
2017-09-14 15:40:00,172.13,172.14,172.02,172.03,14505.0,148.9176,148.9262,148.8224,148.8311,14505.0
2017-09-14 15:45:00,172.03,172.13,172.02,172.12,20661.0,148.8311,148.9176,148.8224,148.9089,20661.0
2017-09-14 15:50:00,172.12,172.21,172.09,172.19,26685.0,148.9089,148.9868,148.883,148.9695,26685.0
2017-09-14 15:55:00,172.17,172.25,172.09,172.2,61121.0,148.9522,149.0214,148.883,148.9781,61121.0
2017-09-15 09:30:00,171.62,172.29,171.62,171.87,136054.0,148.4763,149.056,148.4763,148.6926,136054.0
2017-09-15 09:35:00,171.96,172.35,171.94,172.07,9325.0,148.7705,149.1079,148.7532,148.8657,9325.0
2017-09-15 09:40:00,172.05,172.31,172.05,172.15,6179.0,148.8484,149.0733,148.8484,148.9349,6179.0
2017-09-15 09:45:00,172.28,172.34,171.91,172.02,10231.0,149.0473,149.0993,148.7272,148.8224,10231.0
2017-09-15 09:50:00,172.02,172.16,171.91,172.04,7158.0,148.8224,148.9435,148.7272,148.8397,7158.0
2017-09-15 09:55:00,172.03,172.22,171.92,172.05,12782.0,148.8311,148.9954,148.7359,148.8484,12782.0
2017-09-15 10:00:00,172.11,172.46,172.01,172.44,6163.0,148.9003,149.2031,148.8138,149.1858,6163.0
2017-09-15 10:05:00,172.43,172.49,172.3,172.47,12043.0,149.1771,149.229,149.0646,149.2117,12043.0
2017-09-15 10:10:00,172.47,172.47,172.09,172.22,7768.0,149.2117,149.2117,148.883,148.9954,7768.0
2017-09-15 10:15:00,172.22,172.32,172.18,172.25,6402.0,148.9954,149.0819,148.9608,149.0214,6402.0
2017-09-15 10:20:00,172.19,172.36,172.11,172.26,5163.0,148.9695,149.1166,148.9003,149.03,5163.0
2017-09-15 10:25:00,172.23,172.48,172.2,172.46,8758.0,149.0041,149.2204,148.9781,149.2031,8758.0
2017-09-15 10:30:00,172.48,172.67,172.46,172.55,6817.0,149.2204,149.3847,149.2031,149.2809,6817.0
2017-09-15 10:35:00,172.5,172.74,172.5,172.72,1491.0,149.2377,149.4453,149.2377,149.428,1491.0
2017-09-15 10:40:00,172.73,172.74,172.41,172.54,10000.0,149.4367,149.4453,149.1598,149.2723,10000.0
2017-09-15 10:45:00,172.58,172.8,172.57,172.8,2978.0,149.3069,149.4972,149.2982,149.4972,2978.0
2017-09-15 10:50:00,172.82,173.37,172.72,173.31,11374.0,149.5145,149.9904,149.428,149.9384,11374.0
2017-09-15 10:55:00,173.31,173.31,173.01,173.24,4003.0,149.9384,149.9384,149.6789,149.8779,4003.0
2017-09-15 11:00:00,173.19,173.19,172.89,172.99,4610.0,149.8346,149.8346,149.5751,149.6616,4610.0
2017-09-15 11:05:00,173.0,173.4,172.97,173.37,6660.0,149.6702,150.0163,149.6443,149.9904,6660.0
2017-09-15 11:10:00,173.38,173.43,173.01,173.01,6600.0,149.999,150.0423,149.6789,149.6789,6600.0
2017-09-15 11:15:00,173.06,173.43,172.97,173.43,3002.0,149.7222,150.0423,149.6443,150.0423,3002.0
2017-09-15 11:20:00,173.31,173.42,173.28,173.35,2918.0,149.9384,150.0336,149.9125,149.973,2918.0
2017-09-15 11:25:00,173.41,173.64,173.37,173.64,5036.0,150.025,150.2239,149.9904,150.2239,5036.0
2017-09-15 11:30:00,173.71,173.77,173.26,173.4,9513.0,150.2845,150.3364,149.8952,150.0163,9513.0
2017-09-15 11:35:00,173.38,173.67,173.25,173.67,7200.0,149.999,150.2499,149.8865,150.2499,7200.0
2017-09-15 11:40:00,173.74,174.0,173.53,174.0,13420.0,150.3105,150.5354,150.1288,150.5354,13420.0
2017-09-15 11:45:00,174.0,174.0,173.5,173.83,7501.0,150.5354,150.5354,150.1028,150.3883,7501.0
2017-09-15 11:50:00,173.84,174.04,173.68,174.02,13690.0,150.397,150.57,150.2585,150.5527,13690.0
2017-09-15 11:55:00,174.02,174.18,173.94,174.18,10093.0,150.5527,150.6911,150.4835,150.6911,10093.0
2017-09-15 12:00:00,174.13,174.13,173.73,173.99,5258.0,150.6479,150.6479,150.3018,150.5267,5258.0
2017-09-15 12:05:00,174.02,174.04,173.56,173.8,9975.0,150.5527,150.57,150.1547,150.3624,9975.0
2017-09-15 12:10:00,173.85,174.06,173.8,174.0,19200.0,150.4056,150.5873,150.3624,150.5354,19200.0
2017-09-15 12:15:00,173.92,173.94,173.54,173.68,8621.0,150.4662,150.4835,150.1374,150.2585,8621.0
2017-09-15 12:20:00,173.56,173.97,173.49,173.55,12912.0,150.1547,150.5094,150.0942,150.1461,12912.0
2017-09-15 12:25:00,173.58,173.62,173.32,173.45,7902.0,150.172,150.2066,149.9471,150.0596,7902.0
2017-09-15 12:30:00,173.45,173.45,173.14,173.14,3750.0,150.0596,150.0596,149.7914,149.7914,3750.0
2017-09-15 12:35:00,173.22,173.27,173.07,173.13,4005.0,149.8606,149.9038,149.7308,149.7827,4005.0
2017-09-15 12:40:00,173.08,173.2,173.06,173.15,2600.0,149.7395,149.8433,149.7222,149.8,2600.0
2017-09-15 12:45:00,173.2,173.21,172.98,173.14,5000.0,149.8433,149.8519,149.6529,149.7914,5000.0
2017-09-15 12:50:00,173.19,173.21,173.13,173.16,1137.0,149.8346,149.8519,149.7827,149.8087,1137.0
2017-09-15 12:55:00,173.21,173.21,173.08,173.19,4487.0,149.8519,149.8519,149.7395,149.8346,4487.0
2017-09-15 13:00:00,173.2,173.21,172.98,173.04,3500.0,149.8433,149.8519,149.6529,149.7049,3500.0
2017-09-15 13:05:00,173.0,173.09,172.98,173.04,1701.0,149.6702,149.7481,149.6529,149.7049,1701.0
2017-09-15 13:10:00,173.05,173.22,173.05,173.16,1200.0,149.7135,149.8606,149.7135,149.8087,1200.0
2017-09-15 13:15:00,173.19,173.22,173.07,173.11,5253.0,149.8346,149.8606,149.7308,149.7654,5253.0
2017-09-15 13:20:00,173.2,173.2,173.08,173.08,3000.0,149.8433,149.8433,149.7395,149.7395,3000.0
2017-09-15 13:25:00,173.2,173.2,173.2,173.2,100.0,149.8433,149.8433,149.8433,149.8433,100.0
2017-09-15 13:30:00,173.17,173.29,173.17,173.28,1975.0,149.8173,149.9211,149.8173,149.9125,1975.0
2017-09-15 13:35:00,173.29,173.29,172.97,173.16,5401.0,149.9211,149.9211,149.6443,149.8087,5401.0
2017-09-15 13:40:00,173.08,173.32,173.08,173.31,950.0,149.7395,149.9471,149.7395,149.9384,950.0
2017-09-15 13:45:00,173.25,173.51,173.23,173.4,5427.0,149.8865,150.1115,149.8692,150.0163,5427.0
2017-09-15 13:50:00,173.39,173.55,173.39,173.53,2106.0,150.0077,150.1461,150.0077,150.1288,2106.0
2017-09-15 13:55:00,173.48,173.63,173.46,173.63,4506.0,150.0855,150.2153,150.0682,150.2153,4506.0
2017-09-15 14:00:00,173.66,173.71,173.62,173.67,900.0,150.2412,150.2845,150.2066,150.2499,900.0
2017-09-15 14:05:00,173.68,173.69,173.5,173.61,7337.0,150.2585,150.2672,150.1028,150.198,7337.0
2017-09-15 14:10:00,173.65,173.73,173.64,173.73,1800.0,150.2326,150.3018,150.2239,150.3018,1800.0
2017-09-15 14:15:00,173.77,173.92,173.74,173.88,6042.0,150.3364,150.4662,150.3105,150.4316,6042.0
2017-09-15 14:20:00,173.92,174.02,173.87,173.87,4349.0,150.4662,150.5527,150.4229,150.4229,4349.0
2017-09-15 14:25:00,173.69,173.86,173.69,173.82,1398.0,150.2672,150.4143,150.2672,150.3797,1398.0
2017-09-15 14:30:00,173.86,173.86,173.77,173.81,3578.0,150.4143,150.4143,150.3364,150.371,3578.0
2017-09-15 14:35:00,173.78,173.78,173.59,173.68,6108.0,150.3451,150.3451,150.1807,150.2585,6108.0
2017-09-15 14:40:00,173.68,173.81,173.68,173.81,2501.0,150.2585,150.371,150.2585,150.371,2501.0
2017-09-15 14:45:00,173.84,174.0,173.78,174.0,6037.0,150.397,150.5354,150.3451,150.5354,6037.0
2017-09-15 14:50:00,173.9,173.96,173.8,173.81,6110.0,150.4489,150.5008,150.3624,150.371,6110.0
2017-09-15 14:55:00,173.78,173.78,173.61,173.69,2958.0,150.3451,150.3451,150.198,150.2672,2958.0
2017-09-15 15:00:00,173.69,173.8,173.69,173.79,2050.0,150.2672,150.3624,150.2672,150.3537,2050.0
2017-09-15 15:05:00,173.79,173.8,173.5,173.5,9374.0,150.3537,150.3624,150.1028,150.1028,9374.0
2017-09-15 15:10:00,173.46,173.57,173.46,173.56,3800.0,150.0682,150.1634,150.0682,150.1547,3800.0
2017-09-15 15:15:00,173.56,173.64,173.53,173.64,5311.0,150.1547,150.2239,150.1288,150.2239,5311.0
2017-09-15 15:20:00,173.65,173.81,173.65,173.69,9094.0,150.2326,150.371,150.2326,150.2672,9094.0
2017-09-15 15:25:00,173.68,173.68,173.41,173.45,7232.0,150.2585,150.2585,150.025,150.0596,7232.0
2017-09-15 15:30:00,173.43,173.58,173.37,173.58,7267.0,150.0423,150.172,149.9904,150.172,7267.0
2017-09-15 15:35:00,173.62,173.62,173.47,173.47,8055.0,150.2066,150.2066,150.0769,150.0769,8055.0
2017-09-15 15:40:00,173.46,173.6,173.39,173.6,7839.0,150.0682,150.1893,150.0077,150.1893,7839.0
2017-09-15 15:45:00,173.67,173.71,173.53,173.68,14344.0,150.2499,150.2845,150.1288,150.2585,14344.0
2017-09-15 15:50:00,173.69,173.69,173.42,173.66,18405.0,150.2672,150.2672,150.0336,150.2412,18405.0
2017-09-15 15:55:00,173.68,173.75,173.48,173.7,37286.0,150.2585,150.3191,150.0855,150.2758,37286.0
2017-09-18 09:30:00,173.87,173.95,173.22,173.61,17324.0,150.4229,150.4921,149.8606,150.198,17324.0
2017-09-18 09:35:00,173.61,173.8,173.13,173.56,6180.0,150.198,150.3624,149.7827,150.1547,6180.0
2017-09-18 09:40:00,173.59,173.74,173.33,173.54,2963.0,150.1807,150.3105,149.9557,150.1374,2963.0
2017-09-18 09:45:00,173.46,173.79,173.46,173.59,9777.0,150.0682,150.3537,150.0682,150.1807,9777.0
2017-09-18 09:50:00,173.55,173.72,173.24,173.3,2810.0,150.1461,150.2932,149.8779,149.9298,2810.0
2017-09-18 09:55:00,173.25,173.38,173.13,173.13,1920.0,149.8865,149.999,149.7827,149.7827,1920.0
2017-09-18 10:00:00,173.17,173.57,173.17,173.57,9846.0,149.8173,150.1634,149.8173,150.1634,9846.0
2017-09-18 10:05:00,173.49,173.67,173.49,173.66,1005.0,150.0942,150.2499,150.0942,150.2412,1005.0
2017-09-18 10:10:00,173.65,173.94,173.51,173.8,4362.0,150.2326,150.4835,150.1115,150.3624,4362.0
2017-09-18 10:15:00,173.91,174.1,173.86,174.03,6255.0,150.4575,150.6219,150.4143,150.5613,6255.0
2017-09-18 10:20:00,173.99,174.14,173.99,174.14,2859.0,150.5267,150.6565,150.5267,150.6565,2859.0
2017-09-18 10:25:00,174.09,174.23,174.09,174.23,1301.0,150.6133,150.7344,150.6133,150.7344,1301.0
2017-09-18 10:30:00,174.19,174.32,174.19,174.32,2881.0,150.6998,150.8122,150.6998,150.8122,2881.0
2017-09-18 10:35:00,174.34,174.41,174.33,174.41,2603.0,150.8295,150.8901,150.8209,150.8901,2603.0
2017-09-18 10:40:00,174.41,174.45,174.33,174.45,2330.0,150.8901,150.9247,150.8209,150.9247,2330.0
2017-09-18 10:45:00,174.47,174.62,174.44,174.62,2251.0,150.942,151.0718,150.9161,151.0718,2251.0
2017-09-18 10:50:00,174.63,174.81,174.63,174.78,5372.0,151.0804,151.2362,151.0804,151.2102,5372.0
2017-09-18 10:55:00,174.76,174.8,174.52,174.52,3480.0,151.1929,151.2275,150.9853,150.9853,3480.0
2017-09-18 11:00:00,174.58,174.75,174.54,174.75,3611.0,151.0372,151.1843,151.0026,151.1843,3611.0
2017-09-18 11:05:00,174.65,174.76,174.64,174.7,3393.0,151.0977,151.1929,151.0891,151.141,3393.0
2017-09-18 11:10:00,174.74,174.88,174.74,174.81,2829.0,151.1756,151.2967,151.1756,151.2362,2829.0
2017-09-18 11:15:00,174.88,174.9,174.88,174.89,900.0,151.2967,151.314,151.2967,151.3054,900.0
2017-09-18 11:20:00,174.88,174.97,174.88,174.93,2156.0,151.2967,151.3746,151.2967,151.34,2156.0
2017-09-18 11:25:00,174.96,175.19,174.94,175.19,4565.0,151.3659,151.5649,151.3486,151.5649,4565.0
2017-09-18 11:30:00,175.19,175.21,175.05,175.05,6237.0,151.5649,151.5822,151.4438,151.4438,6237.0
2017-09-18 11:35:00,175.01,175.05,174.96,174.97,2220.0,151.4092,151.4438,151.3659,151.3746,2220.0
2017-09-18 11:40:00,174.96,175.03,174.94,175.0,1700.0,151.3659,151.4265,151.3486,151.4005,1700.0
2017-09-18 11:45:00,175.03,175.12,174.96,175.12,2092.0,151.4265,151.5044,151.3659,151.5044,2092.0
2017-09-18 11:50:00,175.12,175.14,175.08,175.13,3137.0,151.5044,151.5217,151.4697,151.513,3137.0
2017-09-18 11:55:00,175.12,175.12,174.83,174.92,3636.0,151.5044,151.5044,151.2535,151.3313,3636.0
2017-09-18 12:00:00,174.94,174.94,174.88,174.91,310.0,151.3486,151.3486,151.2967,151.3227,310.0
2017-09-18 12:05:00,174.92,174.99,174.86,174.99,2108.0,151.3313,151.3919,151.2794,151.3919,2108.0
2017-09-18 12:10:00,174.97,175.0,174.93,174.93,2582.0,151.3746,151.4005,151.34,151.34,2582.0
2017-09-18 12:15:00,174.95,175.09,174.95,175.0,2465.0,151.3573,151.4784,151.3573,151.4005,2465.0
2017-09-18 12:20:00,175.02,175.02,174.94,175.02,4614.0,151.4178,151.4178,151.3486,151.4178,4614.0
2017-09-18 12:25:00,175.02,175.05,174.86,174.86,2943.0,151.4178,151.4438,151.2794,151.2794,2943.0
2017-09-18 12:30:00,174.82,174.86,174.78,174.84,2130.0,151.2448,151.2794,151.2102,151.2621,2130.0
2017-09-18 12:35:00,174.92,174.93,174.89,174.92,900.0,151.3313,151.34,151.3054,151.3313,900.0
2017-09-18 12:40:00,174.9,175.01,174.89,175.0,2177.0,151.314,151.4092,151.3054,151.4005,2177.0
2017-09-18 12:45:00,175.01,175.02,174.86,174.92,4049.0,151.4092,151.4178,151.2794,151.3313,4049.0
2017-09-18 12:50:00,174.94,174.95,174.91,174.91,3726.0,151.3486,151.3573,151.3227,151.3227,3726.0
2017-09-18 12:55:00,174.88,174.89,174.81,174.89,1325.0,151.2967,151.3054,151.2362,151.3054,1325.0
2017-09-18 13:00:00,174.87,174.87,174.65,174.68,1790.0,151.2881,151.2881,151.0977,151.1237,1790.0
2017-09-18 13:05:00,174.73,174.73,174.58,174.6,3747.0,151.1669,151.1669,151.0372,151.0545,3747.0
2017-09-18 13:10:00,174.67,174.71,174.59,174.67,4953.0,151.115,151.1496,151.0458,151.115,4953.0
2017-09-18 13:15:00,174.7,174.76,174.67,174.75,2800.0,151.141,151.1929,151.115,151.1843,2800.0
2017-09-18 13:20:00,174.75,174.9,174.75,174.9,5800.0,151.1843,151.314,151.1843,151.314,5800.0
2017-09-18 13:25:00,174.9,174.9,174.86,174.87,3289.0,151.314,151.314,151.2794,151.2881,3289.0
2017-09-18 13:30:00,174.87,174.87,174.83,174.87,3059.0,151.2881,151.2881,151.2535,151.2881,3059.0
2017-09-18 13:35:00,174.86,174.9,174.86,174.89,1053.0,151.2794,151.314,151.2794,151.3054,1053.0
2017-09-18 13:40:00,174.89,174.94,174.86,174.94,1700.0,151.3054,151.3486,151.2794,151.3486,1700.0
2017-09-18 13:45:00,174.92,174.93,174.84,174.85,2070.0,151.3313,151.34,151.2621,151.2708,2070.0
2017-09-18 13:50:00,174.92,174.96,174.87,174.96,1079.0,151.3313,151.3659,151.2881,151.3659,1079.0
2017-09-18 13:55:00,174.98,175.0,174.93,174.99,9042.0,151.3832,151.4005,151.34,151.3919,9042.0
2017-09-18 14:00:00,174.95,175.2,174.94,175.2,66121.0,151.3573,151.5736,151.3486,151.5736,66121.0
2017-09-18 14:05:00,175.2,175.27,175.19,175.27,1800.0,151.5736,151.6341,151.5649,151.6341,1800.0
2017-09-18 14:10:00,175.25,175.3,175.18,175.3,2591.0,151.6168,151.6601,151.5563,151.6601,2591.0
2017-09-18 14:15:00,175.32,175.32,175.09,175.09,6882.0,151.6774,151.6774,151.4784,151.4784,6882.0
2017-09-18 14:20:00,175.12,175.23,175.12,175.23,1463.0,151.5044,151.5995,151.5044,151.5995,1463.0
2017-09-18 14:25:00,175.25,175.3,175.2,175.3,2177.0,151.6168,151.6601,151.5736,151.6601,2177.0
2017-09-18 14:30:00,175.28,175.3,175.06,175.08,3182.0,151.6428,151.6601,151.4524,151.4697,3182.0
2017-09-18 14:35:00,175.06,175.06,174.88,174.96,2606.0,151.4524,151.4524,151.2967,151.3659,2606.0
2017-09-18 14:40:00,174.94,175.08,174.94,174.99,4586.0,151.3486,151.4697,151.3486,151.3919,4586.0
2017-09-18 14:45:00,174.99,175.08,174.99,175.08,1100.0,151.3919,151.4697,151.3919,151.4697,1100.0
2017-09-18 14:50:00,175.04,175.17,175.04,175.17,1446.0,151.4351,151.5476,151.4351,151.5476,1446.0
2017-09-18 14:55:00,175.15,175.16,175.08,175.08,2300.0,151.5303,151.539,151.4697,151.4697,2300.0
2017-09-18 15:00:00,175.11,175.26,175.09,175.26,1308.0,151.4957,151.6255,151.4784,151.6255,1308.0
2017-09-18 15:05:00,175.22,175.23,174.99,174.99,4868.0,151.5909,151.5995,151.3919,151.3919,4868.0
2017-09-18 15:10:00,175.0,175.0,174.96,174.99,700.0,151.4005,151.4005,151.3659,151.3919,700.0
2017-09-18 15:15:00,175.03,175.09,175.03,175.09,3001.0,151.4265,151.4784,151.4265,151.4784,3001.0
2017-09-18 15:20:00,175.08,175.12,175.05,175.08,3041.0,151.4697,151.5044,151.4438,151.4697,3041.0
2017-09-18 15:25:00,175.07,175.07,174.95,174.97,2808.0,151.4611,151.4611,151.3573,151.3746,2808.0
2017-09-18 15:30:00,174.97,175.16,174.97,175.16,5984.0,151.3746,151.539,151.3746,151.539,5984.0
2017-09-18 15:35:00,175.19,175.24,175.16,175.17,5395.0,151.5649,151.6082,151.539,151.5476,5395.0
2017-09-18 15:40:00,175.18,175.25,175.17,175.24,6785.0,151.5563,151.6168,151.5476,151.6082,6785.0
2017-09-18 15:45:00,175.25,175.25,175.18,175.24,7019.0,151.6168,151.6168,151.5563,151.6082,7019.0
2017-09-18 15:50:00,175.23,175.24,175.12,175.21,13679.0,151.5995,151.6082,151.5044,151.5822,13679.0
2017-09-18 15:55:00,175.19,175.2,175.09,175.17,16206.0,151.5649,151.5736,151.4784,151.5476,16206.0
2017-09-19 09:30:00,175.39,175.82,175.22,175.46,16367.0,151.7379,152.11,151.5909,151.7985,16367.0
2017-09-19 09:35:00,175.56,175.65,175.18,175.53,5061.0,151.885,151.9629,151.5563,151.8591,5061.0
2017-09-19 09:40:00,175.52,175.84,175.5,175.84,2371.0,151.8504,152.1273,151.8331,152.1273,2371.0
2017-09-19 09:45:00,175.76,175.98,175.69,175.97,6751.0,152.058,152.2484,151.9975,152.2397,6751.0
2017-09-19 09:50:00,176.01,176.3,175.99,176.3,3404.0,152.2743,152.5252,152.257,152.5252,3404.0
2017-09-19 09:55:00,176.21,176.27,176.07,176.07,4669.0,152.4474,152.4993,152.3262,152.3262,4669.0
2017-09-19 10:00:00,175.97,176.08,175.74,175.94,3866.0,152.2397,152.3349,152.0407,152.2138,3866.0
2017-09-19 10:05:00,175.88,175.92,175.78,175.82,3174.0,152.1619,152.1965,152.0754,152.11,3174.0
2017-09-19 10:10:00,175.86,176.27,175.77,176.27,6160.0,152.1446,152.4993,152.0667,152.4993,6160.0
2017-09-19 10:15:00,176.19,176.4,176.14,176.35,6200.0,152.4301,152.6117,152.3868,152.5685,6200.0
2017-09-19 10:20:00,176.32,176.41,176.23,176.23,3616.0,152.5425,152.6204,152.4647,152.4647,3616.0
2017-09-19 10:25:00,176.22,176.39,176.11,176.3,5226.0,152.456,152.6031,152.3609,152.5252,5226.0
2017-09-19 10:30:00,176.29,176.48,176.22,176.48,3400.0,152.5166,152.681,152.456,152.681,3400.0
2017-09-19 10:35:00,176.4,176.51,176.15,176.28,6005.0,152.6117,152.7069,152.3955,152.5079,6005.0
2017-09-19 10:40:00,176.44,176.59,176.35,176.59,3676.0,152.6463,152.7761,152.5685,152.7761,3676.0
2017-09-19 10:45:00,176.5,176.54,176.41,176.53,3747.0,152.6983,152.7329,152.6204,152.7242,3747.0
2017-09-19 10:50:00,176.51,176.57,176.41,176.46,3865.0,152.7069,152.7588,152.6204,152.6637,3865.0
2017-09-19 10:55:00,176.52,176.55,176.18,176.29,10256.0,152.7156,152.7415,152.4214,152.5166,10256.0
2017-09-19 11:00:00,176.21,176.4,176.15,176.4,1511.0,152.4474,152.6117,152.3955,152.6117,1511.0
2017-09-19 11:05:00,176.43,176.43,176.14,176.15,8365.0,152.6377,152.6377,152.3868,152.3955,8365.0
2017-09-19 11:10:00,176.17,176.29,176.17,176.29,7501.0,152.4128,152.5166,152.4128,152.5166,7501.0
2017-09-19 11:15:00,176.3,176.41,176.21,176.34,7051.0,152.5252,152.6204,152.4474,152.5598,7051.0
2017-09-19 11:20:00,176.36,176.37,176.19,176.2,10891.0,152.5771,152.5858,152.4301,152.4387,10891.0
2017-09-19 11:25:00,176.25,176.26,176.0,176.2,4398.0,152.482,152.4906,152.2657,152.4387,4398.0
2017-09-19 11:30:00,176.23,176.23,176.14,176.14,621.0,152.4647,152.4647,152.3868,152.3868,621.0
2017-09-19 11:35:00,176.14,176.15,175.9,175.91,4775.0,152.3868,152.3955,152.1792,152.1878,4775.0
2017-09-19 11:40:00,175.91,175.94,175.85,175.94,1453.0,152.1878,152.2138,152.1359,152.2138,1453.0
2017-09-19 11:45:00,175.94,176.36,175.94,176.33,5897.0,152.2138,152.5771,152.2138,152.5512,5897.0
2017-09-19 11:50:00,176.34,176.35,176.27,176.33,1750.0,152.5598,152.5685,152.4993,152.5512,1750.0
2017-09-19 11:55:00,176.39,176.45,176.31,176.39,2989.0,152.6031,152.655,152.5339,152.6031,2989.0
2017-09-19 12:00:00,176.42,176.42,176.35,176.35,1732.0,152.629,152.629,152.5685,152.5685,1732.0
2017-09-19 12:05:00,176.34,176.48,176.31,176.43,5044.0,152.5598,152.681,152.5339,152.6377,5044.0
2017-09-19 12:10:00,176.38,176.48,176.35,176.48,1385.0,152.5944,152.681,152.5685,152.681,1385.0
2017-09-19 12:15:00,176.48,176.53,176.43,176.53,2520.0,152.681,152.7242,152.6377,152.7242,2520.0
2017-09-19 12:20:00,176.45,176.58,176.45,176.55,8313.0,152.655,152.7675,152.655,152.7415,8313.0
2017-09-19 12:25:00,176.55,176.78,176.54,176.67,10663.0,152.7415,152.9405,152.7329,152.8453,10663.0
2017-09-19 12:30:00,176.67,176.72,176.59,176.63,2916.0,152.8453,152.8886,152.7761,152.8107,2916.0
2017-09-19 12:35:00,176.63,176.72,176.61,176.67,3813.0,152.8107,152.8886,152.7934,152.8453,3813.0
2017-09-19 12:40:00,176.72,176.78,176.72,176.77,1347.0,152.8886,152.9405,152.8886,152.9318,1347.0
2017-09-19 12:45:00,176.77,176.9,176.75,176.86,2106.0,152.9318,153.0443,152.9145,153.0097,2106.0
2017-09-19 12:50:00,176.84,176.89,176.8,176.87,1674.0,152.9924,153.0357,152.9578,153.0184,1674.0
2017-09-19 12:55:00,176.89,176.99,176.84,176.98,2820.0,153.0357,153.1222,152.9924,153.1135,2820.0
2017-09-19 13:00:00,176.97,177.08,176.93,177.05,7052.0,153.1049,153.2,153.0703,153.1741,7052.0
2017-09-19 13:05:00,177.05,177.08,177.01,177.05,3765.0,153.1741,153.2,153.1395,153.1741,3765.0
2017-09-19 13:10:00,177.1,177.1,177.04,177.04,3054.0,153.2173,153.2173,153.1654,153.1654,3054.0
2017-09-19 13:15:00,177.05,177.11,177.04,177.07,1900.0,153.1741,153.226,153.1654,153.1914,1900.0
2017-09-19 13:20:00,177.06,177.14,177.04,177.06,2008.0,153.1827,153.252,153.1654,153.1827,2008.0
2017-09-19 13:25:00,177.05,177.15,177.05,177.1,1822.0,153.1741,153.2606,153.1741,153.2173,1822.0
2017-09-19 13:30:00,177.1,177.15,177.03,177.11,10401.0,153.2173,153.2606,153.1568,153.226,10401.0
2017-09-19 13:35:00,177.08,177.12,176.89,176.89,2856.0,153.2,153.2346,153.0357,153.0357,2856.0
2017-09-19 13:40:00,176.89,176.91,176.72,176.75,3005.0,153.0357,153.053,152.8886,152.9145,3005.0
2017-09-19 13:45:00,176.78,176.8,176.71,176.77,2295.0,152.9405,152.9578,152.8799,152.9318,2295.0
2017-09-19 13:50:00,176.81,176.89,176.77,176.89,2545.0,152.9665,153.0357,152.9318,153.0357,2545.0
2017-09-19 13:55:00,176.87,176.99,176.86,176.94,3424.0,153.0184,153.1222,153.0097,153.0789,3424.0
2017-09-19 14:00:00,176.97,177.13,176.95,177.13,3631.0,153.1049,153.2433,153.0876,153.2433,3631.0
2017-09-19 14:05:00,177.13,177.22,177.07,177.21,11185.0,153.2433,153.3212,153.1914,153.3125,11185.0
2017-09-19 14:10:00,177.23,177.24,177.12,177.14,6312.0,153.3298,153.3385,153.2346,153.252,6312.0
2017-09-19 14:15:00,177.18,177.33,177.16,177.28,2641.0,153.2866,153.4163,153.2693,153.3731,2641.0
2017-09-19 14:20:00,177.32,177.34,177.25,177.26,4126.0,153.4077,153.425,153.3471,153.3558,4126.0
2017-09-19 14:25:00,177.25,177.29,177.18,177.27,4074.0,153.3471,153.3817,153.2866,153.3644,4074.0
2017-09-19 14:30:00,177.22,177.23,177.04,177.22,6677.0,153.3212,153.3298,153.1654,153.3212,6677.0
2017-09-19 14:35:00,177.26,177.29,177.13,177.14,5300.0,153.3558,153.3817,153.2433,153.252,5300.0
2017-09-19 14:40:00,177.07,177.26,177.07,177.26,1961.0,153.1914,153.3558,153.1914,153.3558,1961.0
2017-09-19 14:45:00,177.18,177.33,177.18,177.22,7787.0,153.2866,153.4163,153.2866,153.3212,7787.0
2017-09-19 14:50:00,177.24,177.24,177.15,177.15,2787.0,153.3385,153.3385,153.2606,153.2606,2787.0
2017-09-19 14:55:00,177.18,177.18,177.07,177.13,3801.0,153.2866,153.2866,153.1914,153.2433,3801.0
2017-09-19 15:00:00,177.18,177.29,177.17,177.22,4873.0,153.2866,153.3817,153.2779,153.3212,4873.0
2017-09-19 15:05:00,177.21,177.23,177.04,177.12,5030.0,153.3125,153.3298,153.1654,153.2346,5030.0
2017-09-19 15:10:00,177.13,177.24,177.11,177.17,10909.0,153.2433,153.3385,153.226,153.2779,10909.0
2017-09-19 15:15:00,177.23,177.23,177.11,177.19,2917.0,153.3298,153.3298,153.226,153.2952,2917.0
2017-09-19 15:20:00,177.19,177.2,177.09,177.09,11365.0,153.2952,153.3039,153.2087,153.2087,11365.0
2017-09-19 15:25:00,177.08,177.09,176.93,176.96,5670.0,153.2,153.2087,153.0703,153.0962,5670.0
2017-09-19 15:30:00,176.97,177.01,176.93,176.96,7459.0,153.1049,153.1395,153.0703,153.0962,7459.0
2017-09-19 15:35:00,176.96,176.98,176.89,176.94,7601.0,153.0962,153.1135,153.0357,153.0789,7601.0
2017-09-19 15:40:00,176.96,176.99,176.88,176.99,8958.0,153.0962,153.1222,153.027,153.1222,8958.0
2017-09-19 15:45:00,177.0,177.01,176.98,177.0,10025.0,153.1308,153.1395,153.1135,153.1308,10025.0
2017-09-19 15:50:00,177.0,177.1,177.0,177.1,18303.0,153.1308,153.2173,153.1308,153.2173,18303.0
2017-09-19 15:55:00,177.11,177.17,177.05,177.13,30722.0,153.226,153.2779,153.1741,153.2433,30722.0
2017-09-20 09:30:00,177.52,177.88,177.52,177.88,7995.0,153.5807,153.8922,153.5807,153.8922,7995.0
2017-09-20 09:35:00,177.92,178.11,177.92,177.98,4600.0,153.9268,154.0911,153.9268,153.9787,4600.0
2017-09-20 09:40:00,177.98,177.98,177.71,177.71,1465.0,153.9787,153.9787,153.7451,153.7451,1465.0
2017-09-20 09:45:00,177.69,177.69,177.18,177.21,5927.0,153.7278,153.7278,153.2866,153.3125,5927.0
2017-09-20 09:50:00,177.21,177.27,176.7,176.75,3708.0,153.3125,153.3644,152.8713,152.9145,3708.0
2017-09-20 09:55:00,176.8,177.09,176.56,177.09,9125.0,152.9578,153.2087,152.7502,153.2087,9125.0
2017-09-20 10:00:00,177.33,177.33,176.97,177.24,3477.0,153.4163,153.4163,153.1049,153.3385,3477.0
2017-09-20 10:05:00,177.24,177.26,177.13,177.16,3120.0,153.3385,153.3558,153.2433,153.2693,3120.0
2017-09-20 10:10:00,177.16,177.17,176.88,176.88,2200.0,153.2693,153.2779,153.027,153.027,2200.0
2017-09-20 10:15:00,176.88,176.88,176.51,176.51,9478.0,153.027,153.027,152.7069,152.7069,9478.0
2017-09-20 10:20:00,176.62,176.65,176.32,176.37,15241.0,152.8021,152.828,152.5425,152.5858,15241.0
2017-09-20 10:25:00,176.45,176.63,176.38,176.59,24664.0,152.655,152.8107,152.5944,152.7761,24664.0
2017-09-20 10:30:00,176.65,177.23,176.63,177.23,4294.0,152.828,153.3298,152.8107,153.3298,4294.0
2017-09-20 10:35:00,177.26,177.26,177.0,177.04,6541.0,153.3558,153.3558,153.1308,153.1654,6541.0
2017-09-20 10:40:00,177.04,177.06,176.89,176.89,4386.0,153.1654,153.1827,153.0357,153.0357,4386.0
2017-09-20 10:45:00,176.89,177.0,176.85,177.0,4654.0,153.0357,153.1308,153.0011,153.1308,4654.0
2017-09-20 10:50:00,177.04,177.28,176.98,177.26,6726.0,153.1654,153.3731,153.1135,153.3558,6726.0
2017-09-20 10:55:00,177.23,177.7,177.21,177.39,25102.0,153.3298,153.7364,153.3125,153.4682,25102.0
2017-09-20 11:00:00,177.48,177.48,177.26,177.3,6080.0,153.5461,153.5461,153.3558,153.3904,6080.0
2017-09-20 11:05:00,177.3,177.47,177.21,177.37,9804.0,153.3904,153.5374,153.3125,153.4509,9804.0
2017-09-20 11:10:00,177.45,177.5,177.41,177.41,1947.0,153.5201,153.5634,153.4855,153.4855,1947.0
2017-09-20 11:15:00,177.41,177.47,177.36,177.4,4663.0,153.4855,153.5374,153.4423,153.4769,4663.0
2017-09-20 11:20:00,177.31,177.52,177.31,177.42,4201.0,153.399,153.5807,153.399,153.4942,4201.0
2017-09-20 11:25:00,177.48,177.58,177.39,177.52,6624.0,153.5461,153.6326,153.4682,153.5807,6624.0
2017-09-20 11:30:00,177.57,177.61,177.5,177.61,2076.0,153.624,153.6586,153.5634,153.6586,2076.0
2017-09-20 11:35:00,177.55,177.6,177.27,177.27,6113.0,153.6067,153.6499,153.3644,153.3644,6113.0
2017-09-20 11:40:00,177.2,177.33,177.2,177.29,1660.0,153.3039,153.4163,153.3039,153.3817,1660.0
2017-09-20 11:45:00,177.28,177.28,177.13,177.17,2701.0,153.3731,153.3731,153.2433,153.2779,2701.0
2017-09-20 11:50:00,177.17,177.18,177.07,177.16,2902.0,153.2779,153.2866,153.1914,153.2693,2902.0
2017-09-20 11:55:00,177.16,177.32,177.14,177.26,4950.0,153.2693,153.4077,153.252,153.3558,4950.0
2017-09-20 12:00:00,177.22,177.47,177.22,177.46,4523.0,153.3212,153.5374,153.3212,153.5288,4523.0
2017-09-20 12:05:00,177.38,177.46,177.37,177.44,1679.0,153.4596,153.5288,153.4509,153.5115,1679.0
2017-09-20 12:10:00,177.4,177.47,177.37,177.38,1600.0,153.4769,153.5374,153.4509,153.4596,1600.0
2017-09-20 12:15:00,177.44,177.44,177.26,177.43,3000.0,153.5115,153.5115,153.3558,153.5028,3000.0
2017-09-20 12:20:00,177.42,177.46,177.37,177.37,1300.0,153.4942,153.5288,153.4509,153.4509,1300.0
2017-09-20 12:25:00,177.35,177.38,177.24,177.24,2350.0,153.4336,153.4596,153.3385,153.3385,2350.0
2017-09-20 12:30:00,177.3,177.51,177.29,177.51,3903.0,153.3904,153.5721,153.3817,153.5721,3903.0
2017-09-20 12:35:00,177.58,177.61,177.49,177.49,2113.0,153.6326,153.6586,153.5548,153.5548,2113.0
2017-09-20 12:40:00,177.52,177.56,177.5,177.5,1260.0,153.5807,153.6153,153.5634,153.5634,1260.0
2017-09-20 12:45:00,177.48,177.48,177.36,177.47,2948.0,153.5461,153.5461,153.4423,153.5374,2948.0
2017-09-20 12:50:00,177.5,177.56,177.49,177.51,900.0,153.5634,153.6153,153.5548,153.5721,900.0
2017-09-20 12:55:00,177.47,177.47,177.41,177.46,2000.0,153.5374,153.5374,153.4855,153.5288,2000.0
2017-09-20 13:00:00,177.45,177.45,177.17,177.22,5523.0,153.5201,153.5201,153.2779,153.3212,5523.0
2017-09-20 13:05:00,177.2,177.28,177.17,177.27,3310.0,153.3039,153.3731,153.2779,153.3644,3310.0
2017-09-20 13:10:00,177.28,177.31,177.2,177.22,1750.0,153.3731,153.399,153.3039,153.3212,1750.0
2017-09-20 13:15:00,177.21,177.24,176.74,176.74,8016.0,153.3125,153.3385,152.9059,152.9059,8016.0
2017-09-20 13:20:00,176.77,176.86,176.71,176.78,2591.0,152.9318,153.0097,152.8799,152.9405,2591.0
2017-09-20 13:25:00,176.81,176.89,176.76,176.89,3789.0,152.9665,153.0357,152.9232,153.0357,3789.0
2017-09-20 13:30:00,176.87,176.91,176.86,176.86,2176.0,153.0184,153.053,153.0097,153.0097,2176.0
2017-09-20 13:35:00,176.84,176.84,176.78,176.81,1600.0,152.9924,152.9924,152.9405,152.9665,1600.0
2017-09-20 13:40:00,176.81,176.81,176.72,176.73,3267.0,152.9665,152.9665,152.8886,152.8972,3267.0
2017-09-20 13:45:00,176.76,176.93,176.76,176.92,4514.0,152.9232,153.0703,152.9232,153.0616,4514.0
2017-09-20 13:50:00,176.93,177.12,176.88,177.12,7892.0,153.0703,153.2346,153.027,153.2346,7892.0
2017-09-20 13:55:00,177.1,177.28,177.1,177.13,2820.0,153.2173,153.3731,153.2173,153.2433,2820.0
2017-09-20 14:00:00,177.09,177.3,176.97,177.0,5894.0,153.2087,153.3904,153.1049,153.1308,5894.0
2017-09-20 14:05:00,177.16,177.26,177.13,177.13,2046.0,153.2693,153.3558,153.2433,153.2433,2046.0
2017-09-20 14:10:00,177.16,177.19,176.99,177.17,4784.0,153.2693,153.2952,153.1222,153.2779,4784.0
2017-09-20 14:15:00,177.15,177.2,177.09,177.18,3318.0,153.2606,153.3039,153.2087,153.2866,3318.0
2017-09-20 14:20:00,177.1,177.15,176.94,177.15,19852.0,153.2173,153.2606,153.0789,153.2606,19852.0
2017-09-20 14:25:00,177.11,177.23,177.08,177.16,2800.0,153.226,153.3298,153.2,153.2693,2800.0
2017-09-20 14:30:00,177.12,177.12,176.97,177.0,7377.0,153.2346,153.2346,153.1049,153.1308,7377.0
2017-09-20 14:35:00,176.97,177.05,176.84,176.97,18825.0,153.1049,153.1741,152.9924,153.1049,18825.0
2017-09-20 14:40:00,177.03,177.11,176.94,177.04,2426.0,153.1568,153.226,153.0789,153.1654,2426.0
2017-09-20 14:45:00,177.11,177.52,177.1,177.38,4721.0,153.226,153.5807,153.2173,153.4596,4721.0
2017-09-20 14:50:00,177.41,177.41,177.26,177.3,2309.0,153.4855,153.4855,153.3558,153.3904,2309.0
2017-09-20 14:55:00,177.37,177.4,177.19,177.19,4569.0,153.4509,153.4769,153.2952,153.2952,4569.0
2017-09-20 15:00:00,177.22,177.32,177.15,177.2,6794.0,153.3212,153.4077,153.2606,153.3039,6794.0
2017-09-20 15:05:00,177.18,177.25,177.13,177.13,4395.0,153.2866,153.3471,153.2433,153.2433,4395.0
2017-09-20 15:10:00,177.14,177.41,177.14,177.4,6292.0,153.252,153.4855,153.252,153.4769,6292.0
2017-09-20 15:15:00,177.41,177.59,177.41,177.56,3600.0,153.4855,153.6413,153.4855,153.6153,3600.0
2017-09-20 15:20:00,177.57,177.62,177.49,177.49,5158.0,153.624,153.6672,153.5548,153.5548,5158.0
2017-09-20 15:25:00,177.49,177.52,177.35,177.37,5164.0,153.5548,153.5807,153.4336,153.4509,5164.0
2017-09-20 15:30:00,177.38,177.7,177.38,177.69,9810.0,153.4596,153.7364,153.4596,153.7278,9810.0
2017-09-20 15:35:00,177.69,177.71,177.61,177.71,8473.0,153.7278,153.7451,153.6586,153.7451,8473.0
2017-09-20 15:40:00,177.7,177.7,177.39,177.48,11861.0,153.7364,153.7364,153.4682,153.5461,11861.0
2017-09-20 15:45:00,177.48,177.67,177.48,177.63,14681.0,153.5461,153.7105,153.5461,153.6759,14681.0
2017-09-20 15:50:00,177.65,177.76,177.44,177.46,18616.0,153.6932,153.7883,153.5115,153.5288,18616.0
2017-09-20 15:55:00,177.47,177.61,177.4,177.57,33780.0,153.5374,153.6586,153.4769,153.624,33780.0
2017-09-21 09:30:00,177.71,177.88,177.43,177.46,7710.0,153.7451,153.8922,153.5028,153.5288,7710.0
2017-09-21 09:35:00,177.43,177.83,177.43,177.7,4499.0,153.5028,153.8489,153.5028,153.7364,4499.0
2017-09-21 09:40:00,177.81,177.82,177.6,177.75,2750.0,153.8316,153.8402,153.6499,153.7797,2750.0
2017-09-21 09:45:00,177.68,177.81,177.47,177.49,3000.0,153.7191,153.8316,153.5374,153.5548,3000.0
2017-09-21 09:50:00,177.43,177.46,177.0,177.11,7377.0,153.5028,153.5288,153.1308,153.226,7377.0
2017-09-21 09:55:00,177.12,177.22,177.02,177.17,2474.0,153.2346,153.3212,153.1481,153.2779,2474.0
2017-09-21 10:00:00,177.25,177.55,177.25,177.55,1400.0,153.3471,153.6067,153.3471,153.6067,1400.0
2017-09-21 10:05:00,177.6,177.64,177.33,177.43,4470.0,153.6499,153.6845,153.4163,153.5028,4470.0
2017-09-21 10:10:00,177.46,177.57,177.35,177.38,1517.0,153.5288,153.624,153.4336,153.4596,1517.0
2017-09-21 10:15:00,177.48,177.63,177.44,177.57,2152.0,153.5461,153.6759,153.5115,153.624,2152.0
2017-09-21 10:20:00,177.57,177.7,177.35,177.7,2185.0,153.624,153.7364,153.4336,153.7364,2185.0
2017-09-21 10:25:00,177.72,177.87,177.62,177.76,4203.0,153.7537,153.8835,153.6672,153.7883,4203.0
2017-09-21 10:30:00,177.76,177.84,177.68,177.83,4576.0,153.7883,153.8576,153.7191,153.8489,4576.0
2017-09-21 10:35:00,177.73,177.73,177.48,177.49,4472.0,153.7624,153.7624,153.5461,153.5548,4472.0
2017-09-21 10:40:00,177.51,177.59,177.45,177.49,2804.0,153.5721,153.6413,153.5201,153.5548,2804.0
2017-09-21 10:45:00,177.53,177.7,177.53,177.7,2000.0,153.5894,153.7364,153.5894,153.7364,2000.0
2017-09-21 10:50:00,177.79,177.95,177.78,177.79,2155.0,153.8143,153.9527,153.8056,153.8143,2155.0
2017-09-21 10:55:00,177.8,177.8,177.61,177.67,1687.0,153.8229,153.8229,153.6586,153.7105,1687.0
2017-09-21 11:00:00,177.69,177.77,177.68,177.73,2104.0,153.7278,153.797,153.7191,153.7624,2104.0
2017-09-21 11:05:00,177.75,177.79,177.72,177.79,1200.0,153.7797,153.8143,153.7537,153.8143,1200.0
2017-09-21 11:10:00,177.81,177.87,177.79,177.86,1304.0,153.8316,153.8835,153.8143,153.8749,1304.0
2017-09-21 11:15:00,177.9,177.9,177.89,177.89,348.0,153.9095,153.9095,153.9008,153.9008,348.0
2017-09-21 11:20:00,177.88,177.97,177.71,177.71,5209.0,153.8922,153.97,153.7451,153.7451,5209.0
2017-09-21 11:25:00,177.71,177.73,177.62,177.73,3319.0,153.7451,153.7624,153.6672,153.7624,3319.0
2017-09-21 11:30:00,177.7,177.7,177.61,177.66,1565.0,153.7364,153.7364,153.6586,153.7018,1565.0
2017-09-21 11:35:00,177.68,177.71,177.62,177.67,1120.0,153.7191,153.7451,153.6672,153.7105,1120.0
2017-09-21 11:40:00,177.67,177.73,177.66,177.68,750.0,153.7105,153.7624,153.7018,153.7191,750.0
2017-09-21 11:45:00,177.72,177.72,177.64,177.66,1592.0,153.7537,153.7537,153.6845,153.7018,1592.0
2017-09-21 11:50:00,177.67,177.7,177.63,177.65,2069.0,153.7105,153.7364,153.6759,153.6932,2069.0
2017-09-21 11:55:00,177.66,177.66,177.53,177.53,800.0,153.7018,153.7018,153.5894,153.5894,800.0
2017-09-21 12:00:00,177.5,177.68,177.49,177.68,2009.0,153.5634,153.7191,153.5548,153.7191,2009.0
2017-09-21 12:05:00,177.68,177.74,177.65,177.74,1100.0,153.7191,153.771,153.6932,153.771,1100.0
2017-09-21 12:10:00,177.73,177.76,177.71,177.76,2124.0,153.7624,153.7883,153.7451,153.7883,2124.0
2017-09-21 12:15:00,177.67,177.67,177.61,177.62,601.0,153.7105,153.7105,153.6586,153.6672,601.0
2017-09-21 12:20:00,177.67,177.67,177.55,177.58,1101.0,153.7105,153.7105,153.6067,153.6326,1101.0
2017-09-21 12:25:00,177.61,177.61,177.5,177.5,4148.0,153.6586,153.6586,153.5634,153.5634,4148.0
2017-09-21 12:30:00,177.55,177.55,177.53,177.53,1200.0,153.6067,153.6067,153.5894,153.5894,1200.0
2017-09-21 12:35:00,177.49,177.5,177.45,177.5,1000.0,153.5548,153.5634,153.5201,153.5634,1000.0
2017-09-21 12:40:00,177.48,177.48,177.31,177.31,2061.0,153.5461,153.5461,153.399,153.399,2061.0
2017-09-21 12:45:00,177.31,177.43,177.31,177.34,2125.0,153.399,153.5028,153.399,153.425,2125.0
2017-09-21 12:50:00,177.35,177.35,177.26,177.26,600.0,153.4336,153.4336,153.3558,153.3558,600.0
2017-09-21 12:55:00,177.34,177.35,177.27,177.28,2000.0,153.425,153.4336,153.3644,153.3731,2000.0
2017-09-21 13:00:00,177.28,177.3,177.21,177.26,3370.0,153.3731,153.3904,153.3125,153.3558,3370.0
2017-09-21 13:05:00,177.27,177.47,177.26,177.47,1300.0,153.3644,153.5374,153.3558,153.5374,1300.0
2017-09-21 13:10:00,177.47,177.47,177.47,177.47,200.0,153.5374,153.5374,153.5374,153.5374,200.0
2017-09-21 13:15:00,177.49,177.55,177.35,177.35,2269.0,153.5548,153.6067,153.4336,153.4336,2269.0
2017-09-21 13:20:00,177.47,177.47,177.37,177.45,1846.0,153.5374,153.5374,153.4509,153.5201,1846.0
2017-09-21 13:25:00,177.48,177.52,177.43,177.43,2846.0,153.5461,153.5807,153.5028,153.5028,2846.0
2017-09-21 13:30:00,177.42,177.45,177.41,177.45,1132.0,153.4942,153.5201,153.4855,153.5201,1132.0
2017-09-21 13:35:00,177.48,177.48,177.36,177.36,2713.0,153.5461,153.5461,153.4423,153.4423,2713.0
2017-09-21 13:40:00,177.36,177.43,177.33,177.35,1892.0,153.4423,153.5028,153.4163,153.4336,1892.0
2017-09-21 13:45:00,177.39,177.42,177.36,177.42,2008.0,153.4682,153.4942,153.4423,153.4942,2008.0
2017-09-21 13:50:00,177.39,177.45,177.36,177.43,5229.0,153.4682,153.5201,153.4423,153.5028,5229.0
2017-09-21 13:55:00,177.48,177.5,177.41,177.47,3966.0,153.5461,153.5634,153.4855,153.5374,3966.0
2017-09-21 14:00:00,177.51,177.52,177.46,177.46,2199.0,153.5721,153.5807,153.5288,153.5288,2199.0
2017-09-21 14:05:00,177.53,177.54,177.45,177.45,2221.0,153.5894,153.598,153.5201,153.5201,2221.0
2017-09-21 14:10:00,177.43,177.49,177.39,177.46,3955.0,153.5028,153.5548,153.4682,153.5288,3955.0
2017-09-21 14:15:00,177.44,177.44,177.44,177.44,100.0,153.5115,153.5115,153.5115,153.5115,100.0
2017-09-21 14:20:00,177.45,177.45,177.35,177.35,4101.0,153.5201,153.5201,153.4336,153.4336,4101.0
2017-09-21 14:25:00,177.33,177.41,177.33,177.41,1068.0,153.4163,153.4855,153.4163,153.4855,1068.0
2017-09-21 14:30:00,177.44,177.49,177.44,177.44,2087.0,153.5115,153.5548,153.5115,153.5115,2087.0
2017-09-21 14:35:00,177.48,177.53,177.47,177.49,2101.0,153.5461,153.5894,153.5374,153.5548,2101.0
2017-09-21 14:40:00,177.47,177.5,177.47,177.47,2600.0,153.5374,153.5634,153.5374,153.5374,2600.0
2017-09-21 14:45:00,177.45,177.45,177.38,177.4,1600.0,153.5201,153.5201,153.4596,153.4769,1600.0
2017-09-21 14:50:00,177.39,177.4,177.38,177.4,1452.0,153.4682,153.4769,153.4596,153.4769,1452.0
2017-09-21 14:55:00,177.37,177.47,177.37,177.47,2725.0,153.4509,153.5374,153.4509,153.5374,2725.0
2017-09-21 15:00:00,177.48,177.6,177.46,177.56,4004.0,153.5461,153.6499,153.5288,153.6153,4004.0
2017-09-21 15:05:00,177.59,177.61,177.54,177.58,2062.0,153.6413,153.6586,153.598,153.6326,2062.0
2017-09-21 15:10:00,177.58,177.6,177.45,177.45,3597.0,153.6326,153.6499,153.5201,153.5201,3597.0
2017-09-21 15:15:00,177.44,177.59,177.43,177.55,3822.0,153.5115,153.6413,153.5028,153.6067,3822.0
2017-09-21 15:20:00,177.56,177.56,177.5,177.5,2542.0,153.6153,153.6153,153.5634,153.5634,2542.0
2017-09-21 15:25:00,177.52,177.52,177.39,177.42,4525.0,153.5807,153.5807,153.4682,153.4942,4525.0
2017-09-21 15:30:00,177.43,177.44,177.35,177.4,7553.0,153.5028,153.5115,153.4336,153.4769,7553.0
2017-09-21 15:35:00,177.41,177.44,177.39,177.39,4368.0,153.4855,153.5115,153.4682,153.4682,4368.0
2017-09-21 15:40:00,177.37,177.46,177.37,177.38,10772.0,153.4509,153.5288,153.4509,153.4596,10772.0
2017-09-21 15:45:00,177.42,177.46,177.37,177.46,7296.0,153.4942,153.5288,153.4509,153.5288,7296.0
2017-09-21 15:50:00,177.44,177.46,177.31,177.36,10112.0,153.5115,153.5288,153.399,153.4423,10112.0
2017-09-21 15:55:00,177.35,177.46,177.3,177.34,33736.0,153.4336,153.5288,153.3904,153.425,33736.0
2017-09-22 09:30:00,177.33,177.36,177.25,177.31,4460.0,153.4163,153.4423,153.3471,153.399,4460.0
2017-09-22 09:35:00,177.4,177.64,177.4,177.56,1800.0,153.4769,153.6845,153.4769,153.6153,1800.0
2017-09-22 09:40:00,177.66,177.72,177.39,177.4,2127.0,153.7018,153.7537,153.4682,153.4769,2127.0
2017-09-22 09:45:00,177.61,177.68,177.13,177.31,4641.0,153.6586,153.7191,153.2433,153.399,4641.0
2017-09-22 09:50:00,177.38,177.38,177.02,177.21,1800.0,153.4596,153.4596,153.1481,153.3125,1800.0
2017-09-22 09:55:00,177.22,177.33,177.2,177.22,1700.0,153.3212,153.4163,153.3039,153.3212,1700.0
2017-09-22 10:00:00,177.12,177.46,177.12,177.46,1944.0,153.2346,153.5288,153.2346,153.5288,1944.0
2017-09-22 10:05:00,177.42,177.42,177.25,177.25,1502.0,153.4942,153.4942,153.3471,153.3471,1502.0
2017-09-22 10:10:00,177.25,177.25,177.14,177.16,1400.0,153.3471,153.3471,153.252,153.2693,1400.0
2017-09-22 10:15:00,177.25,177.25,177.16,177.25,2084.0,153.3471,153.3471,153.2693,153.3471,2084.0
2017-09-22 10:20:00,177.18,177.28,177.17,177.26,2180.0,153.2866,153.3731,153.2779,153.3558,2180.0
2017-09-22 10:25:00,177.24,177.25,177.16,177.18,3162.0,153.3385,153.3471,153.2693,153.2866,3162.0
2017-09-22 10:30:00,177.2,177.25,177.15,177.25,3050.0,153.3039,153.3471,153.2606,153.3471,3050.0
2017-09-22 10:35:00,177.23,177.27,177.14,177.24,2815.0,153.3298,153.3644,153.252,153.3385,2815.0
2017-09-22 10:40:00,177.28,177.33,177.16,177.21,4268.0,153.3731,153.4163,153.2693,153.3125,4268.0
2017-09-22 10:45:00,177.18,177.23,177.18,177.23,1200.0,153.2866,153.3298,153.2866,153.3298,1200.0
2017-09-22 10:50:00,177.18,177.18,176.93,177.0,5705.0,153.2866,153.2866,153.0703,153.1308,5705.0
2017-09-22 10:55:00,177.09,177.39,177.09,177.39,1286.0,153.2087,153.4682,153.2087,153.4682,1286.0
2017-09-22 11:00:00,177.4,177.67,177.4,177.61,3120.0,153.4769,153.7105,153.4769,153.6586,3120.0
2017-09-22 11:05:00,177.61,177.66,177.58,177.65,2044.0,153.6586,153.7018,153.6326,153.6932,2044.0
2017-09-22 11:10:00,177.65,177.68,177.64,177.64,1312.0,153.6932,153.7191,153.6845,153.6845,1312.0
2017-09-22 11:15:00,177.68,177.69,177.62,177.65,2698.0,153.7191,153.7278,153.6672,153.6932,2698.0
2017-09-22 11:20:00,177.62,177.62,176.65,177.18,22165.0,153.6672,153.6672,152.828,153.2866,22165.0
2017-09-22 11:25:00,177.17,177.24,177.0,177.07,3400.0,153.2779,153.3385,153.1308,153.1914,3400.0
2017-09-22 11:30:00,176.97,177.09,176.97,177.0,2970.0,153.1049,153.2087,153.1049,153.1308,2970.0
2017-09-22 11:35:00,177.03,177.16,176.94,177.11,5365.0,153.1568,153.2693,153.0789,153.226,5365.0
2017-09-22 11:40:00,177.21,177.21,176.96,177.07,2700.0,153.3125,153.3125,153.0962,153.1914,2700.0
2017-09-22 11:45:00,177.02,177.05,176.84,176.89,4239.0,153.1481,153.1741,152.9924,153.0357,4239.0
2017-09-22 11:50:00,176.9,176.9,176.65,176.65,6061.0,153.0443,153.0443,152.828,152.828,6061.0
2017-09-22 11:55:00,176.69,176.79,176.65,176.66,4600.0,152.8626,152.9491,152.828,152.8367,4600.0
2017-09-22 12:00:00,176.66,176.9,176.65,176.9,6850.0,152.8367,153.0443,152.828,153.0443,6850.0
2017-09-22 12:05:00,176.9,177.05,176.87,177.02,4300.0,153.0443,153.1741,153.0184,153.1481,4300.0
2017-09-22 12:10:00,177.06,177.2,177.05,177.12,3992.0,153.1827,153.3039,153.1741,153.2346,3992.0
2017-09-22 12:15:00,177.13,177.14,177.07,177.08,3347.0,153.2433,153.252,153.1914,153.2,3347.0
2017-09-22 12:20:00,177.09,177.44,177.09,177.44,2200.0,153.2087,153.5115,153.2087,153.5115,2200.0
2017-09-22 12:25:00,177.39,177.41,177.26,177.28,4150.0,153.4682,153.4855,153.3558,153.3731,4150.0
2017-09-22 12:30:00,177.27,177.27,177.06,177.2,4486.0,153.3644,153.3644,153.1827,153.3039,4486.0
2017-09-22 12:35:00,177.19,177.35,177.12,177.35,3000.0,153.2952,153.4336,153.2346,153.4336,3000.0
2017-09-22 12:40:00,177.35,177.41,177.3,177.41,1300.0,153.4336,153.4855,153.3904,153.4855,1300.0
2017-09-22 12:45:00,177.4,177.4,177.34,177.4,700.0,153.4769,153.4769,153.425,153.4769,700.0
2017-09-22 12:50:00,177.42,177.57,177.4,177.57,2100.0,153.4942,153.624,153.4769,153.624,2100.0
2017-09-22 12:55:00,177.54,177.57,177.44,177.45,2774.0,153.598,153.624,153.5115,153.5201,2774.0
2017-09-22 13:00:00,177.49,177.52,177.4,177.4,2000.0,153.5548,153.5807,153.4769,153.4769,2000.0
2017-09-22 13:05:00,177.36,177.42,177.35,177.35,1100.0,153.4423,153.4942,153.4336,153.4336,1100.0
2017-09-22 13:10:00,177.34,177.34,177.21,177.23,1232.0,153.425,153.425,153.3125,153.3298,1232.0
2017-09-22 13:15:00,177.23,177.33,177.2,177.33,1200.0,153.3298,153.4163,153.3039,153.4163,1200.0
2017-09-22 13:20:00,177.37,177.37,177.25,177.36,1200.0,153.4509,153.4509,153.3471,153.4423,1200.0
2017-09-22 13:25:00,177.41,177.45,177.4,177.4,543.0,153.4855,153.5201,153.4769,153.4769,543.0
2017-09-22 13:30:00,177.34,177.34,177.3,177.34,2400.0,153.425,153.425,153.3904,153.425,2400.0
2017-09-22 13:35:00,177.34,177.34,177.14,177.15,1943.0,153.425,153.425,153.252,153.2606,1943.0
2017-09-22 13:40:00,177.17,177.25,177.17,177.21,4197.0,153.2779,153.3471,153.2779,153.3125,4197.0
2017-09-22 13:45:00,177.21,177.21,177.16,177.17,900.0,153.3125,153.3125,153.2693,153.2779,900.0
2017-09-22 13:50:00,177.22,177.22,177.02,177.02,1917.0,153.3212,153.3212,153.1481,153.1481,1917.0
2017-09-22 13:55:00,177.09,177.11,177.02,177.02,2100.0,153.2087,153.226,153.1481,153.1481,2100.0
2017-09-22 14:00:00,177.03,177.11,177.0,177.01,2120.0,153.1568,153.226,153.1308,153.1395,2120.0
2017-09-22 14:05:00,177.02,177.09,177.01,177.01,3606.0,153.1481,153.2087,153.1395,153.1395,3606.0
2017-09-22 14:10:00,177.07,177.08,176.97,176.97,4179.0,153.1914,153.2,153.1049,153.1049,4179.0
2017-09-22 14:15:00,177.02,177.1,176.97,177.08,4744.0,153.1481,153.2173,153.1049,153.2,4744.0
2017-09-22 14:20:00,177.03,177.1,176.98,177.07,4100.0,153.1568,153.2173,153.1135,153.1914,4100.0
2017-09-22 14:25:00,177.02,177.21,177.0,177.18,3548.0,153.1481,153.3125,153.1308,153.2866,3548.0
2017-09-22 14:30:00,177.19,177.3,177.13,177.3,5491.0,153.2952,153.3904,153.2433,153.3904,5491.0
2017-09-22 14:35:00,177.27,177.37,177.22,177.37,1211.0,153.3644,153.4509,153.3212,153.4509,1211.0
2017-09-22 14:40:00,177.37,177.38,177.27,177.28,3965.0,153.4509,153.4596,153.3644,153.3731,3965.0
2017-09-22 14:45:00,177.38,177.38,177.32,177.38,3084.0,153.4596,153.4596,153.4077,153.4596,3084.0
2017-09-22 14:50:00,177.39,177.43,177.36,177.38,2640.0,153.4682,153.5028,153.4423,153.4596,2640.0
2017-09-22 14:55:00,177.45,177.45,177.38,177.41,1805.0,153.5201,153.5201,153.4596,153.4855,1805.0
2017-09-22 15:00:00,177.45,177.49,177.41,177.42,3997.0,153.5201,153.5548,153.4855,153.4942,3997.0
2017-09-22 15:05:00,177.42,177.44,177.36,177.44,2200.0,153.4942,153.5115,153.4423,153.5115,2200.0
2017-09-22 15:10:00,177.44,177.57,177.44,177.54,2269.0,153.5115,153.624,153.5115,153.598,2269.0
2017-09-22 15:15:00,177.55,177.57,177.51,177.54,4163.0,153.6067,153.624,153.5721,153.598,4163.0
2017-09-22 15:20:00,177.52,177.58,177.48,177.58,2244.0,153.5807,153.6326,153.5461,153.6326,2244.0
2017-09-22 15:25:00,177.57,177.62,177.51,177.53,3499.0,153.624,153.6672,153.5721,153.5894,3499.0
2017-09-22 15:30:00,177.54,177.59,177.54,177.56,2393.0,153.598,153.6413,153.598,153.6153,2393.0
2017-09-22 15:35:00,177.57,177.6,177.45,177.59,8586.0,153.624,153.6499,153.5201,153.6413,8586.0
2017-09-22 15:40:00,177.63,177.64,177.6,177.61,1797.0,153.6759,153.6845,153.6499,153.6586,1797.0
2017-09-22 15:45:00,177.61,177.68,177.61,177.66,5301.0,153.6586,153.7191,153.6586,153.7018,5301.0
2017-09-22 15:50:00,177.65,177.65,177.41,177.42,9595.0,153.6932,153.6932,153.4855,153.4942,9595.0
2017-09-22 15:55:00,177.46,177.72,177.46,177.53,29302.0,153.5288,153.7537,153.5288,153.5894,29302.0
2017-09-25 09:30:00,177.49,177.9,177.14,177.74,7657.0,153.5548,153.9095,153.252,153.771,7657.0
2017-09-25 09:35:00,177.62,177.68,177.28,177.28,1000.0,153.6672,153.7191,153.3731,153.3731,1000.0
2017-09-25 09:40:00,177.52,177.65,177.04,177.19,2900.0,153.5807,153.6932,153.1654,153.2952,2900.0
2017-09-25 09:45:00,177.18,177.39,177.18,177.38,1800.0,153.2866,153.4682,153.2866,153.4596,1800.0
2017-09-25 09:50:00,177.24,177.29,176.89,177.15,3688.0,153.3385,153.3817,153.0357,153.2606,3688.0
2017-09-25 09:55:00,177.13,177.68,176.95,177.0,12094.0,153.2433,153.7191,153.0876,153.1308,12094.0
2017-09-25 10:00:00,177.0,177.13,176.87,176.87,2819.0,153.1308,153.2433,153.0184,153.0184,2819.0
2017-09-25 10:05:00,176.99,177.33,176.99,177.31,5769.0,153.1222,153.4163,153.1222,153.399,5769.0
2017-09-25 10:10:00,177.34,177.46,177.21,177.38,3730.0,153.425,153.5288,153.3125,153.4596,3730.0
2017-09-25 10:15:00,177.43,177.46,177.32,177.46,2000.0,153.5028,153.5288,153.4077,153.5288,2000.0
2017-09-25 10:20:00,177.53,177.53,177.29,177.45,2735.0,153.5894,153.5894,153.3817,153.5201,2735.0
2017-09-25 10:25:00,177.39,177.39,177.39,177.39,300.0,153.4682,153.4682,153.4682,153.4682,300.0
2017-09-25 10:30:00,177.4,177.59,177.35,177.45,1420.0,153.4769,153.6413,153.4336,153.5201,1420.0
2017-09-25 10:35:00,177.53,177.66,177.42,177.42,5757.0,153.5894,153.7018,153.4942,153.4942,5757.0
2017-09-25 10:40:00,177.31,177.48,177.31,177.48,1563.0,153.399,153.5461,153.399,153.5461,1563.0
2017-09-25 10:45:00,177.43,177.43,177.33,177.37,1728.0,153.5028,153.5028,153.4163,153.4509,1728.0
2017-09-25 10:50:00,177.37,177.37,177.0,177.05,2300.0,153.4509,153.4509,153.1308,153.1741,2300.0
2017-09-25 10:55:00,177.11,177.11,176.77,176.92,3651.0,153.226,153.226,152.9318,153.0616,3651.0
2017-09-25 11:00:00,176.85,176.91,176.5,176.59,5556.0,153.0011,153.053,152.6983,152.7761,5556.0
2017-09-25 11:05:00,176.7,176.73,176.66,176.72,2161.0,152.8713,152.8972,152.8367,152.8886,2161.0
2017-09-25 11:10:00,176.81,177.02,176.81,176.85,2200.0,152.9665,153.1481,152.9665,153.0011,2200.0
2017-09-25 11:15:00,176.93,176.94,176.93,176.93,600.0,153.0703,153.0789,153.0703,153.0703,600.0
2017-09-25 11:20:00,176.89,177.01,176.89,177.01,799.0,153.0357,153.1395,153.0357,153.1395,799.0
2017-09-25 11:25:00,177.09,177.21,177.03,177.04,4699.0,153.2087,153.3125,153.1568,153.1654,4699.0
2017-09-25 11:30:00,177.03,177.17,177.02,177.16,709.0,153.1568,153.2779,153.1481,153.2693,709.0
2017-09-25 11:35:00,177.18,177.18,177.08,177.17,1385.0,153.2866,153.2866,153.2,153.2779,1385.0
2017-09-25 11:40:00,177.2,177.22,177.06,177.07,1500.0,153.3039,153.3212,153.1827,153.1914,1500.0
2017-09-25 11:45:00,177.0,177.0,176.75,176.76,1767.0,153.1308,153.1308,152.9145,152.9232,1767.0
2017-09-25 11:50:00,176.81,176.96,176.81,176.96,700.0,152.9665,153.0962,152.9665,153.0962,700.0
2017-09-25 11:55:00,176.97,177.0,176.9,177.0,2832.0,153.1049,153.1308,153.0443,153.1308,2832.0
2017-09-25 12:00:00,176.98,176.98,176.82,176.82,1866.0,153.1135,153.1135,152.9751,152.9751,1866.0
2017-09-25 12:05:00,176.88,176.92,176.76,176.83,6583.0,153.027,153.0616,152.9232,152.9838,6583.0
2017-09-25 12:10:00,176.72,176.74,176.59,176.59,2588.0,152.8886,152.9059,152.7761,152.7761,2588.0
2017-09-25 12:15:00,176.64,176.68,176.59,176.59,1500.0,152.8194,152.854,152.7761,152.7761,1500.0
2017-09-25 12:20:00,176.65,176.75,176.59,176.75,3500.0,152.828,152.9145,152.7761,152.9145,3500.0
2017-09-25 12:25:00,176.72,176.73,176.72,176.73,300.0,152.8886,152.8972,152.8886,152.8972,300.0
2017-09-25 12:30:00,176.73,176.74,176.65,176.69,2700.0,152.8972,152.9059,152.828,152.8626,2700.0
2017-09-25 12:35:00,176.76,176.77,176.73,176.73,400.0,152.9232,152.9318,152.8972,152.8972,400.0
2017-09-25 12:40:00,176.85,177.08,176.8,177.08,1400.0,153.0011,153.2,152.9578,153.2,1400.0
2017-09-25 12:45:00,177.08,177.08,176.95,176.99,1634.0,153.2,153.2,153.0876,153.1222,1634.0
2017-09-25 12:50:00,177.02,177.1,176.96,177.0,5751.0,153.1481,153.2173,153.0962,153.1308,5751.0
2017-09-25 12:55:00,177.08,177.13,177.01,177.13,910.0,153.2,153.2433,153.1395,153.2433,910.0
2017-09-25 13:00:00,177.06,177.08,177.02,177.06,1054.0,153.1827,153.2,153.1481,153.1827,1054.0
2017-09-25 13:05:00,177.09,177.09,177.05,177.09,900.0,153.2087,153.2087,153.1741,153.2087,900.0
2017-09-25 13:10:00,177.11,177.22,177.09,177.17,1261.0,153.226,153.3212,153.2087,153.2779,1261.0
2017-09-25 13:15:00,177.16,177.21,177.14,177.19,1300.0,153.2693,153.3125,153.252,153.2952,1300.0
2017-09-25 13:20:00,177.18,177.26,177.02,177.22,5900.0,153.2866,153.3558,153.1481,153.3212,5900.0
2017-09-25 13:25:00,177.24,177.28,177.22,177.28,500.0,153.3385,153.3731,153.3212,153.3731,500.0
2017-09-25 13:30:00,177.32,177.32,177.19,177.27,2997.0,153.4077,153.4077,153.2952,153.3644,2997.0
2017-09-25 13:35:00,177.22,177.3,177.22,177.3,700.0,153.3212,153.3904,153.3212,153.3904,700.0
2017-09-25 13:40:00,177.32,177.42,177.32,177.38,1502.0,153.4077,153.4942,153.4077,153.4596,1502.0
2017-09-25 13:45:00,177.31,177.32,177.28,177.28,606.0,153.399,153.4077,153.3731,153.3731,606.0
2017-09-25 13:50:00,177.35,177.39,177.28,177.31,1429.0,153.4336,153.4682,153.3731,153.399,1429.0
2017-09-25 13:55:00,177.32,177.36,177.26,177.26,3000.0,153.4077,153.4423,153.3558,153.3558,3000.0
2017-09-25 14:00:00,177.29,177.37,177.27,177.28,2400.0,153.3817,153.4509,153.3644,153.3731,2400.0
2017-09-25 14:05:00,177.29,177.46,177.29,177.36,1161.0,153.3817,153.5288,153.3817,153.4423,1161.0
2017-09-25 14:10:00,177.45,177.45,177.3,177.35,800.0,153.5201,153.5201,153.3904,153.4336,800.0
2017-09-25 14:15:00,177.42,177.55,177.37,177.55,817.0,153.4942,153.6067,153.4509,153.6067,817.0
2017-09-25 14:20:00,177.48,177.64,177.48,177.64,3704.0,153.5461,153.6845,153.5461,153.6845,3704.0
2017-09-25 14:25:00,177.68,177.84,177.68,177.72,2500.0,153.7191,153.8576,153.7191,153.7537,2500.0
2017-09-25 14:30:00,177.7,177.76,177.63,177.68,3215.0,153.7364,153.7883,153.6759,153.7191,3215.0
2017-09-25 14:35:00,177.63,177.63,177.55,177.55,1500.0,153.6759,153.6759,153.6067,153.6067,1500.0
2017-09-25 14:40:00,177.59,177.74,177.59,177.65,2446.0,153.6413,153.771,153.6413,153.6932,2446.0
2017-09-25 14:45:00,177.65,177.75,177.64,177.74,1500.0,153.6932,153.7797,153.6845,153.771,1500.0
2017-09-25 14:50:00,177.71,177.79,177.71,177.76,3398.0,153.7451,153.8143,153.7451,153.7883,3398.0
2017-09-25 14:55:00,177.78,177.78,177.5,177.55,5017.0,153.8056,153.8056,153.5634,153.6067,5017.0
2017-09-25 15:00:00,177.5,177.63,177.47,177.63,2527.0,153.5634,153.6759,153.5374,153.6759,2527.0
2017-09-25 15:05:00,177.65,177.74,177.65,177.68,4226.0,153.6932,153.771,153.6932,153.7191,4226.0
2017-09-25 15:10:00,177.69,177.72,177.64,177.69,2500.0,153.7278,153.7537,153.6845,153.7278,2500.0
2017-09-25 15:15:00,177.69,177.72,177.66,177.69,1200.0,153.7278,153.7537,153.7018,153.7278,1200.0
2017-09-25 15:20:00,177.65,177.78,177.65,177.78,1870.0,153.6932,153.8056,153.6932,153.8056,1870.0
2017-09-25 15:25:00,177.83,177.92,177.68,177.7,4424.0,153.8489,153.9268,153.7191,153.7364,4424.0
2017-09-25 15:30:00,177.7,177.75,177.6,177.72,3600.0,153.7364,153.7797,153.6499,153.7537,3600.0
2017-09-25 15:35:00,177.69,177.71,177.58,177.7,7097.0,153.7278,153.7451,153.6326,153.7364,7097.0
2017-09-25 15:40:00,177.68,177.7,177.6,177.68,5201.0,153.7191,153.7364,153.6499,153.7191,5201.0
2017-09-25 15:45:00,177.7,177.76,177.66,177.76,5112.0,153.7364,153.7883,153.7018,153.7883,5112.0
2017-09-25 15:50:00,177.76,177.76,177.66,177.69,6318.0,153.7883,153.7883,153.7018,153.7278,6318.0
2017-09-25 15:55:00,177.69,177.73,177.63,177.66,20299.0,153.7278,153.7624,153.6759,153.7018,20299.0
2017-09-26 09:30:00,177.75,177.78,177.42,177.75,9695.0,153.7797,153.8056,153.4942,153.7797,9695.0
2017-09-26 09:35:00,177.73,177.89,177.57,177.8,2300.0,153.7624,153.9008,153.624,153.8229,2300.0
2017-09-26 09:40:00,177.79,177.92,177.56,177.63,2785.0,153.8143,153.9268,153.6153,153.6759,2785.0
2017-09-26 09:45:00,177.71,178.12,177.71,178.12,2007.0,153.7451,154.0998,153.7451,154.0998,2007.0
2017-09-26 09:50:00,178.06,178.35,178.06,178.22,2753.0,154.0479,154.2988,154.0479,154.1863,2753.0
2017-09-26 09:55:00,178.21,178.34,178.01,178.34,6042.0,154.1777,154.2901,154.0046,154.2901,6042.0
2017-09-26 10:00:00,178.63,178.79,178.3,178.7,5602.0,154.541,154.6794,154.2555,154.6016,5602.0
2017-09-26 10:05:00,178.65,178.72,178.44,178.45,4995.0,154.5583,154.6189,154.3766,154.3853,4995.0
2017-09-26 10:10:00,178.52,178.53,178.28,178.35,3703.0,154.4459,154.4545,154.2382,154.2988,3703.0
2017-09-26 10:15:00,178.3,178.48,178.13,178.48,4086.0,154.2555,154.4112,154.1084,154.4112,4086.0
2017-09-26 10:20:00,178.4,178.5,178.4,178.45,1538.0,154.342,154.4285,154.342,154.3853,1538.0
2017-09-26 10:25:00,178.5,178.69,178.31,178.69,7789.0,154.4285,154.5929,154.2642,154.5929,7789.0
2017-09-26 10:30:00,178.68,178.74,178.48,178.55,5510.0,154.5843,154.6362,154.4112,154.4718,5510.0
2017-09-26 10:35:00,178.55,178.55,178.23,178.36,5909.0,154.4718,154.4718,154.195,154.3074,5909.0
2017-09-26 10:40:00,178.31,178.6,178.31,178.52,7455.0,154.2642,154.5151,154.2642,154.4459,7455.0
2017-09-26 10:45:00,178.53,178.61,178.49,178.53,7201.0,154.4545,154.5237,154.4199,154.4545,7201.0
2017-09-26 10:50:00,178.56,178.82,178.54,178.72,4862.0,154.4805,154.7054,154.4632,154.6189,4862.0
2017-09-26 10:55:00,178.72,178.76,178.6,178.7,6050.0,154.6189,154.6535,154.5151,154.6016,6050.0
2017-09-26 11:00:00,178.68,178.68,178.33,178.37,3900.0,154.5843,154.5843,154.2815,154.3161,3900.0
2017-09-26 11:05:00,178.38,178.38,178.07,178.09,3777.0,154.3247,154.3247,154.0565,154.0738,3777.0
2017-09-26 11:10:00,178.09,178.09,178.05,178.06,2930.0,154.0738,154.0738,154.0392,154.0479,2930.0
2017-09-26 11:15:00,178.08,178.21,178.08,178.12,6608.0,154.0652,154.1777,154.0652,154.0998,6608.0
2017-09-26 11:20:00,178.15,178.15,178.11,178.11,600.0,154.1257,154.1257,154.0911,154.0911,600.0
2017-09-26 11:25:00,178.19,178.19,177.96,178.03,5440.0,154.1604,154.1604,153.9614,154.0219,5440.0
2017-09-26 11:30:00,177.99,178.07,177.98,178.06,2547.0,153.9873,154.0565,153.9787,154.0479,2547.0
2017-09-26 11:35:00,178.08,178.11,178.03,178.11,2280.0,154.0652,154.0911,154.0219,154.0911,2280.0
2017-09-26 11:40:00,178.11,178.13,178.05,178.12,3245.0,154.0911,154.1084,154.0392,154.0998,3245.0
2017-09-26 11:45:00,178.1,178.2,178.07,178.16,3300.0,154.0825,154.169,154.0565,154.1344,3300.0
2017-09-26 11:50:00,178.18,178.35,178.18,178.28,3902.0,154.1517,154.2988,154.1517,154.2382,3902.0
2017-09-26 11:55:00,178.3,178.32,178.23,178.24,3198.0,154.2555,154.2728,154.195,154.2036,3198.0
2017-09-26 12:00:00,178.26,178.29,177.98,178.04,3972.0,154.2209,154.2469,153.9787,154.0306,3972.0
2017-09-26 12:05:00,178.02,178.03,177.55,177.55,6557.0,154.0133,154.0219,153.6067,153.6067,6557.0
2017-09-26 12:10:00,177.56,177.59,177.49,177.54,3200.0,153.6153,153.6413,153.5548,153.598,3200.0
2017-09-26 12:15:00,177.53,177.68,177.52,177.61,3300.0,153.5894,153.7191,153.5807,153.6586,3300.0
2017-09-26 12:20:00,177.66,177.69,177.43,177.49,11830.0,153.7018,153.7278,153.5028,153.5548,11830.0
2017-09-26 12:25:00,177.45,177.61,177.44,177.55,3100.0,153.5201,153.6586,153.5115,153.6067,3100.0
2017-09-26 12:30:00,177.59,177.74,177.59,177.71,1500.0,153.6413,153.771,153.6413,153.7451,1500.0
2017-09-26 12:35:00,177.76,177.81,177.69,177.74,2000.0,153.7883,153.8316,153.7278,153.771,2000.0
2017-09-26 12:40:00,177.72,177.93,177.72,177.89,2723.0,153.7537,153.9354,153.7537,153.9008,2723.0
2017-09-26 12:45:00,177.89,177.94,177.82,177.91,3200.0,153.9008,153.9441,153.8402,153.9181,3200.0
2017-09-26 12:50:00,177.91,177.95,177.75,177.79,3800.0,153.9181,153.9527,153.7797,153.8143,3800.0
2017-09-26 12:55:00,177.78,177.82,177.65,177.67,1800.0,153.8056,153.8402,153.6932,153.7105,1800.0
2017-09-26 13:00:00,177.66,177.66,177.57,177.61,3325.0,153.7018,153.7018,153.624,153.6586,3325.0
2017-09-26 13:05:00,177.6,177.66,177.58,177.62,900.0,153.6499,153.7018,153.6326,153.6672,900.0
2017-09-26 13:10:00,177.62,177.66,177.53,177.65,2220.0,153.6672,153.7018,153.5894,153.6932,2220.0
2017-09-26 13:15:00,177.68,177.68,177.61,177.64,1961.0,153.7191,153.7191,153.6586,153.6845,1961.0
2017-09-26 13:20:00,177.65,177.7,177.64,177.65,1500.0,153.6932,153.7364,153.6845,153.6932,1500.0
2017-09-26 13:25:00,177.68,177.83,177.68,177.75,4365.0,153.7191,153.8489,153.7191,153.7797,4365.0
2017-09-26 13:30:00,177.74,177.78,177.74,177.78,3004.0,153.771,153.8056,153.771,153.8056,3004.0
2017-09-26 13:35:00,177.77,177.77,177.5,177.5,3800.0,153.797,153.797,153.5634,153.5634,3800.0
2017-09-26 13:40:00,177.51,177.74,177.51,177.72,3390.0,153.5721,153.771,153.5721,153.7537,3390.0
2017-09-26 13:45:00,177.74,177.75,177.66,177.66,2300.0,153.771,153.7797,153.7018,153.7018,2300.0
2017-09-26 13:50:00,177.69,177.87,177.68,177.86,8758.0,153.7278,153.8835,153.7191,153.8749,8758.0
2017-09-26 13:55:00,177.87,177.91,177.79,177.79,2000.0,153.8835,153.9181,153.8143,153.8143,2000.0
2017-09-26 14:00:00,177.85,177.85,177.7,177.7,2600.0,153.8662,153.8662,153.7364,153.7364,2600.0
2017-09-26 14:05:00,177.68,177.77,177.39,177.51,8166.0,153.7191,153.797,153.4682,153.5721,8166.0
2017-09-26 14:10:00,177.46,177.46,177.37,177.38,2500.0,153.5288,153.5288,153.4509,153.4596,2500.0
2017-09-26 14:15:00,177.42,177.5,177.4,177.47,1782.0,153.4942,153.5634,153.4769,153.5374,1782.0
2017-09-26 14:20:00,177.47,177.51,176.86,176.9,8900.0,153.5374,153.5721,153.0097,153.0443,8900.0
2017-09-26 14:25:00,176.9,177.22,176.89,177.14,4071.0,153.0443,153.3212,153.0357,153.252,4071.0
2017-09-26 14:30:00,177.09,177.37,177.09,177.29,6661.0,153.2087,153.4509,153.2087,153.3817,6661.0
2017-09-26 14:35:00,177.33,177.46,177.33,177.46,1800.0,153.4163,153.5288,153.4163,153.5288,1800.0
2017-09-26 14:40:00,177.45,177.5,177.4,177.45,911.0,153.5201,153.5634,153.4769,153.5201,911.0
2017-09-26 14:45:00,177.48,177.63,177.45,177.63,4672.0,153.5461,153.6759,153.5201,153.6759,4672.0
2017-09-26 14:50:00,177.65,177.66,177.36,177.4,10365.0,153.6932,153.7018,153.4423,153.4769,10365.0
2017-09-26 14:55:00,177.39,177.41,177.3,177.32,3505.0,153.4682,153.4855,153.3904,153.4077,3505.0
2017-09-26 15:00:00,177.32,177.35,177.2,177.22,4240.0,153.4077,153.4336,153.3039,153.3212,4240.0
2017-09-26 15:05:00,177.23,177.3,177.22,177.3,4356.0,153.3298,153.3904,153.3212,153.3904,4356.0
2017-09-26 15:10:00,177.28,177.3,177.04,177.15,12699.0,153.3731,153.3904,153.1654,153.2606,12699.0
2017-09-26 15:15:00,177.18,177.18,177.06,177.15,5846.0,153.2866,153.2866,153.1827,153.2606,5846.0
2017-09-26 15:20:00,177.13,177.34,177.13,177.25,8422.0,153.2433,153.425,153.2433,153.3471,8422.0
2017-09-26 15:25:00,177.25,177.26,177.14,177.16,3714.0,153.3471,153.3558,153.252,153.2693,3714.0
2017-09-26 15:30:00,177.16,177.18,177.07,177.14,9236.0,153.2693,153.2866,153.1914,153.252,9236.0
2017-09-26 15:35:00,177.14,177.25,177.13,177.2,6537.0,153.252,153.3471,153.2433,153.3039,6537.0
2017-09-26 15:40:00,177.21,177.23,176.89,176.89,9200.0,153.3125,153.3298,153.0357,153.0357,9200.0
2017-09-26 15:45:00,176.86,177.09,176.86,176.98,14327.0,153.0097,153.2087,153.0097,153.1135,14327.0
2017-09-26 15:50:00,176.97,177.06,176.92,176.96,12666.0,153.1049,153.1827,153.0616,153.0962,12666.0
2017-09-26 15:55:00,176.94,176.98,176.77,176.96,33338.0,153.0789,153.1135,152.9318,153.0962,33338.0
2017-09-27 09:30:00,177.87,178.32,177.75,178.27,7180.0,153.8835,154.2728,153.7797,154.2296,7180.0
2017-09-27 09:35:00,178.27,178.48,177.75,177.75,8941.0,154.2296,154.4112,153.7797,153.7797,8941.0
2017-09-27 09:40:00,177.75,177.97,177.75,177.97,3398.0,153.7797,153.97,153.7797,153.97,3398.0
2017-09-27 09:45:00,178.01,178.06,177.39,177.39,6270.0,154.0046,154.0479,153.4682,153.4682,6270.0
2017-09-27 09:50:00,177.4,177.54,177.35,177.35,3900.0,153.4769,153.598,153.4336,153.4336,3900.0
2017-09-27 09:55:00,177.38,177.41,176.97,176.97,3569.0,153.4596,153.4855,153.1049,153.1049,3569.0
2017-09-27 10:00:00,177.03,177.41,176.97,177.05,5100.0,153.1568,153.4855,153.1049,153.1741,5100.0
2017-09-27 10:05:00,177.07,177.17,177.0,177.0,5100.0,153.1914,153.2779,153.1308,153.1308,5100.0
2017-09-27 10:10:00,176.98,177.07,176.83,176.85,2605.0,153.1135,153.1914,152.9838,153.0011,2605.0
2017-09-27 10:15:00,176.83,177.06,176.83,177.02,3430.0,152.9838,153.1827,152.9838,153.1481,3430.0
2017-09-27 10:20:00,176.99,177.39,176.99,177.39,3165.0,153.1222,153.4682,153.1222,153.4682,3165.0
2017-09-27 10:25:00,177.35,177.4,177.23,177.3,5760.0,153.4336,153.4769,153.3298,153.3904,5760.0
2017-09-27 10:30:00,177.23,177.26,176.85,176.92,1700.0,153.3298,153.3558,153.0011,153.0616,1700.0
2017-09-27 10:35:00,176.87,176.99,176.81,176.98,5350.0,153.0184,153.1222,152.9665,153.1135,5350.0
2017-09-27 10:40:00,176.97,177.12,176.85,176.85,1958.0,153.1049,153.2346,153.0011,153.0011,1958.0
2017-09-27 10:45:00,176.9,176.97,176.87,176.87,2300.0,153.0443,153.1049,153.0184,153.0184,2300.0
2017-09-27 10:50:00,176.87,177.01,176.74,176.82,2700.0,153.0184,153.1395,152.9059,152.9751,2700.0
2017-09-27 10:55:00,176.84,176.9,176.44,176.44,7450.0,152.9924,153.0443,152.6463,152.6463,7450.0
2017-09-27 11:00:00,176.44,176.84,176.44,176.84,5023.0,152.6463,152.9924,152.6463,152.9924,5023.0
2017-09-27 11:05:00,176.84,176.87,176.69,176.75,2801.0,152.9924,153.0184,152.8626,152.9145,2801.0
2017-09-27 11:10:00,176.84,176.98,176.73,176.98,1000.0,152.9924,153.1135,152.8972,153.1135,1000.0
2017-09-27 11:15:00,177.04,177.15,177.01,177.06,3055.0,153.1654,153.2606,153.1395,153.1827,3055.0
2017-09-27 11:20:00,177.07,177.08,176.89,176.9,1800.0,153.1914,153.2,153.0357,153.0443,1800.0
2017-09-27 11:25:00,176.96,176.96,176.68,176.68,2000.0,153.0962,153.0962,152.854,152.854,2000.0
2017-09-27 11:30:00,176.78,176.83,176.74,176.8,1810.0,152.9405,152.9838,152.9059,152.9578,1810.0
2017-09-27 11:35:00,176.83,176.97,176.83,176.91,2948.0,152.9838,153.1049,152.9838,153.053,2948.0
2017-09-27 11:40:00,176.93,177.01,176.91,177.01,1445.0,153.0703,153.1395,153.053,153.1395,1445.0
2017-09-27 11:45:00,177.0,177.07,176.91,176.91,1704.0,153.1308,153.1914,153.053,153.053,1704.0
2017-09-27 11:50:00,176.87,176.97,176.85,176.9,1947.0,153.0184,153.1049,153.0011,153.0443,1947.0
2017-09-27 11:55:00,176.9,176.95,176.82,176.9,3326.0,153.0443,153.0876,152.9751,153.0443,3326.0
2017-09-27 12:00:00,176.87,176.97,176.81,176.93,4600.0,153.0184,153.1049,152.9665,153.0703,4600.0
2017-09-27 12:05:00,176.89,176.94,176.81,176.94,1806.0,153.0357,153.0789,152.9665,153.0789,1806.0
2017-09-27 12:10:00,176.9,176.97,176.89,176.91,1500.0,153.0443,153.1049,153.0357,153.053,1500.0
2017-09-27 12:15:00,176.97,177.07,176.92,177.07,3443.0,153.1049,153.1914,153.0616,153.1914,3443.0
2017-09-27 12:20:00,177.04,177.14,177.01,177.07,3519.0,153.1654,153.252,153.1395,153.1914,3519.0
2017-09-27 12:25:00,177.07,177.12,177.05,177.09,2000.0,153.1914,153.2346,153.1741,153.2087,2000.0
2017-09-27 12:30:00,177.03,177.09,176.95,176.97,2652.0,153.1568,153.2087,153.0876,153.1049,2652.0
2017-09-27 12:35:00,177.0,177.11,176.97,177.07,2800.0,153.1308,153.226,153.1049,153.1914,2800.0
2017-09-27 12:40:00,177.08,177.23,177.08,177.23,2202.0,153.2,153.3298,153.2,153.3298,2202.0
2017-09-27 12:45:00,177.16,177.21,177.16,177.21,1600.0,153.2693,153.3125,153.2693,153.3125,1600.0
2017-09-27 12:50:00,177.2,177.24,177.18,177.21,1892.0,153.3039,153.3385,153.2866,153.3125,1892.0
2017-09-27 12:55:00,177.17,177.31,177.12,177.31,3171.0,153.2779,153.399,153.2346,153.399,3171.0
2017-09-27 13:00:00,177.36,177.53,177.35,177.53,2606.0,153.4423,153.5894,153.4336,153.5894,2606.0
2017-09-27 13:05:00,177.58,177.61,177.49,177.52,2613.0,153.6326,153.6586,153.5548,153.5807,2613.0
2017-09-27 13:10:00,177.49,177.54,177.48,177.5,1200.0,153.5548,153.598,153.5461,153.5634,1200.0
2017-09-27 13:15:00,177.48,177.54,177.4,177.43,4020.0,153.5461,153.598,153.4769,153.5028,4020.0
2017-09-27 13:20:00,177.48,177.49,177.33,177.39,900.0,153.5461,153.5548,153.4163,153.4682,900.0
2017-09-27 13:25:00,177.4,177.4,177.36,177.36,300.0,153.4769,153.4769,153.4423,153.4423,300.0
2017-09-27 13:30:00,177.42,177.44,177.36,177.44,3111.0,153.4942,153.5115,153.4423,153.5115,3111.0
2017-09-27 13:35:00,177.48,177.59,177.48,177.59,588.0,153.5461,153.6413,153.5461,153.6413,588.0
2017-09-27 13:40:00,177.63,177.73,177.55,177.55,9701.0,153.6759,153.7624,153.6067,153.6067,9701.0
2017-09-27 13:45:00,177.52,177.68,177.29,177.4,8243.0,153.5807,153.7191,153.3817,153.4769,8243.0
2017-09-27 13:50:00,177.27,177.51,177.22,177.5,8477.0,153.3644,153.5721,153.3212,153.5634,8477.0
2017-09-27 13:55:00,177.5,177.5,177.25,177.4,14957.0,153.5634,153.5634,153.3471,153.4769,14957.0
2017-09-27 14:00:00,177.44,177.63,177.43,177.47,5248.0,153.5115,153.6759,153.5028,153.5374,5248.0
2017-09-27 14:05:00,177.48,177.48,177.36,177.38,3099.0,153.5461,153.5461,153.4423,153.4596,3099.0
2017-09-27 14:10:00,177.38,177.56,177.38,177.55,10000.0,153.4596,153.6153,153.4596,153.6067,10000.0
2017-09-27 14:15:00,177.55,178.0,177.48,177.98,13684.0,153.6067,153.996,153.5461,153.9787,13684.0
2017-09-27 14:20:00,177.94,177.94,177.57,177.63,4163.0,153.9441,153.9441,153.624,153.6759,4163.0
2017-09-27 14:25:00,177.6,177.63,177.56,177.56,1800.0,153.6499,153.6759,153.6153,153.6153,1800.0
2017-09-27 14:30:00,177.61,177.65,177.56,177.6,5900.0,153.6586,153.6932,153.6153,153.6499,5900.0
2017-09-27 14:35:00,177.61,177.61,177.43,177.43,3701.0,153.6586,153.6586,153.5028,153.5028,3701.0
2017-09-27 14:40:00,177.43,177.53,177.34,177.46,7014.0,153.5028,153.5894,153.425,153.5288,7014.0
2017-09-27 14:45:00,177.41,177.55,177.41,177.54,3336.0,153.4855,153.6067,153.4855,153.598,3336.0
2017-09-27 14:50:00,177.48,177.65,177.48,177.65,900.0,153.5461,153.6932,153.5461,153.6932,900.0
2017-09-27 14:55:00,177.67,177.76,177.66,177.72,3210.0,153.7105,153.7883,153.7018,153.7537,3210.0
2017-09-27 15:00:00,177.76,177.8,177.73,177.8,1200.0,153.7883,153.8229,153.7624,153.8229,1200.0
2017-09-27 15:05:00,177.84,177.92,177.8,177.88,4754.0,153.8576,153.9268,153.8229,153.8922,4754.0
2017-09-27 15:10:00,177.9,177.9,177.6,177.63,7850.0,153.9095,153.9095,153.6499,153.6759,7850.0
2017-09-27 15:15:00,177.61,177.74,177.61,177.74,3850.0,153.6586,153.771,153.6586,153.771,3850.0
2017-09-27 15:20:00,177.8,177.88,177.68,177.68,4643.0,153.8229,153.8922,153.7191,153.7191,4643.0
2017-09-27 15:25:00,177.75,177.76,177.66,177.7,3029.0,153.7797,153.7883,153.7018,153.7364,3029.0
2017-09-27 15:30:00,177.69,177.83,177.69,177.81,9864.0,153.7278,153.8489,153.7278,153.8316,9864.0
2017-09-27 15:35:00,177.79,177.82,177.72,177.74,6600.0,153.8143,153.8402,153.7537,153.771,6600.0
2017-09-27 15:40:00,177.75,177.82,177.65,177.65,8830.0,153.7797,153.8402,153.6932,153.6932,8830.0
2017-09-27 15:45:00,177.65,177.68,177.4,177.4,8138.0,153.6932,153.7191,153.4769,153.4769,8138.0
2017-09-27 15:50:00,177.41,177.41,177.19,177.33,23021.0,153.4855,153.4855,153.2952,153.4163,23021.0
2017-09-27 15:55:00,177.32,177.35,177.2,177.31,29068.0,153.4077,153.4336,153.3039,153.399,29068.0
2017-09-28 09:30:00,177.06,177.59,176.71,176.79,7096.0,153.1827,153.6413,152.8799,152.9491,7096.0
2017-09-28 09:35:00,176.99,177.11,176.2,176.77,5973.0,153.1222,153.226,152.4387,152.9318,5973.0
2017-09-28 09:40:00,176.76,176.76,176.26,176.26,2918.0,152.9232,152.9232,152.4906,152.4906,2918.0
2017-09-28 09:45:00,176.5,176.5,176.09,176.24,2500.0,152.6983,152.6983,152.3435,152.4733,2500.0
2017-09-28 09:50:00,176.26,176.26,175.94,176.05,6800.0,152.4906,152.4906,152.2138,152.3089,6800.0
2017-09-28 09:55:00,176.01,176.1,175.85,175.87,1781.0,152.2743,152.3522,152.1359,152.1532,1781.0
2017-09-28 10:00:00,175.85,176.01,175.7,175.75,4285.0,152.1359,152.2743,152.0061,152.0494,4285.0
2017-09-28 10:05:00,175.82,175.82,175.5,175.64,9867.0,152.11,152.11,151.8331,151.9542,9867.0
2017-09-28 10:10:00,175.7,176.06,175.64,176.03,4546.0,152.0061,152.3176,151.9542,152.2916,4546.0
2017-09-28 10:15:00,176.12,176.15,175.87,175.95,3044.0,152.3695,152.3955,152.1532,152.2224,3044.0
2017-09-28 10:20:00,175.95,176.09,175.89,176.09,1685.0,152.2224,152.3435,152.1705,152.3435,1685.0
2017-09-28 10:25:00,176.04,176.06,175.87,175.88,2500.0,152.3003,152.3176,152.1532,152.1619,2500.0
2017-09-28 10:30:00,175.88,176.18,175.88,176.04,4058.0,152.1619,152.4214,152.1619,152.3003,4058.0
2017-09-28 10:35:00,176.01,176.28,176.01,176.19,4736.0,152.2743,152.5079,152.2743,152.4301,4736.0
2017-09-28 10:40:00,176.26,176.63,176.25,176.55,2255.0,152.4906,152.8107,152.482,152.7415,2255.0
2017-09-28 10:45:00,176.63,176.75,176.56,176.71,1900.0,152.8107,152.9145,152.7502,152.8799,1900.0
2017-09-28 10:50:00,176.66,176.76,176.63,176.72,4300.0,152.8367,152.9232,152.8107,152.8886,4300.0
2017-09-28 10:55:00,176.69,176.73,176.58,176.64,3359.0,152.8626,152.8972,152.7675,152.8194,3359.0
2017-09-28 11:00:00,176.63,176.7,176.6,176.7,1225.0,152.8107,152.8713,152.7848,152.8713,1225.0
2017-09-28 11:05:00,176.64,176.79,176.63,176.76,2743.0,152.8194,152.9491,152.8107,152.9232,2743.0
2017-09-28 11:10:00,176.81,176.86,176.75,176.75,1713.0,152.9665,153.0097,152.9145,152.9145,1713.0
2017-09-28 11:15:00,176.75,176.87,176.75,176.83,2400.0,152.9145,153.0184,152.9145,152.9838,2400.0
2017-09-28 11:20:00,176.83,176.97,176.83,176.94,2514.0,152.9838,153.1049,152.9838,153.0789,2514.0
2017-09-28 11:25:00,176.91,176.99,176.91,176.94,3300.0,153.053,153.1222,153.053,153.0789,3300.0
2017-09-28 11:30:00,176.95,177.02,176.86,176.88,4400.0,153.0876,153.1481,153.0097,153.027,4400.0
2017-09-28 11:35:00,176.92,176.98,176.81,176.81,3743.0,153.0616,153.1135,152.9665,152.9665,3743.0
2017-09-28 11:40:00,176.85,176.86,176.64,176.64,1600.0,153.0011,153.0097,152.8194,152.8194,1600.0
2017-09-28 11:45:00,176.7,176.81,176.67,176.72,1680.0,152.8713,152.9665,152.8453,152.8886,1680.0
2017-09-28 11:50:00,176.75,176.87,176.75,176.78,2397.0,152.9145,153.0184,152.9145,152.9405,2397.0
2017-09-28 11:55:00,176.92,176.92,176.77,176.84,1600.0,153.0616,153.0616,152.9318,152.9924,1600.0
2017-09-28 12:00:00,176.81,176.91,176.81,176.84,2692.0,152.9665,153.053,152.9665,152.9924,2692.0
2017-09-28 12:05:00,176.9,176.9,176.89,176.89,566.0,153.0443,153.0443,153.0357,153.0357,566.0
2017-09-28 12:10:00,176.93,176.93,176.89,176.89,400.0,153.0703,153.0703,153.0357,153.0357,400.0
2017-09-28 12:15:00,176.96,177.01,176.92,176.93,2140.0,153.0962,153.1395,153.0616,153.0703,2140.0
2017-09-28 12:20:00,176.9,176.93,176.8,176.8,2890.0,153.0443,153.0703,152.9578,152.9578,2890.0
2017-09-28 12:25:00,176.8,176.9,176.8,176.84,800.0,152.9578,153.0443,152.9578,152.9924,800.0
2017-09-28 12:30:00,176.81,176.9,176.8,176.84,1481.0,152.9665,153.0443,152.9578,152.9924,1481.0
2017-09-28 12:35:00,176.79,176.79,176.79,176.79,200.0,152.9491,152.9491,152.9491,152.9491,200.0
2017-09-28 12:40:00,176.79,176.82,176.74,176.8,1629.0,152.9491,152.9751,152.9059,152.9578,1629.0
2017-09-28 12:45:00,176.8,176.85,176.79,176.85,1100.0,152.9578,153.0011,152.9491,153.0011,1100.0
2017-09-28 12:50:00,176.85,176.95,176.79,176.88,2400.0,153.0011,153.0876,152.9491,153.027,2400.0
2017-09-28 12:55:00,176.94,176.98,176.93,176.95,965.0,153.0789,153.1135,153.0703,153.0876,965.0
2017-09-28 13:00:00,176.95,177.05,176.89,176.91,4637.0,153.0876,153.1741,153.0357,153.053,4637.0
2017-09-28 13:05:00,176.92,176.92,176.89,176.89,200.0,153.0616,153.0616,153.0357,153.0357,200.0
2017-09-28 13:10:00,176.94,176.96,176.89,176.95,1458.0,153.0789,153.0962,153.0357,153.0876,1458.0
2017-09-28 13:15:00,176.95,177.0,176.91,176.91,5056.0,153.0876,153.1308,153.053,153.053,5056.0
2017-09-28 13:20:00,176.95,177.01,176.94,177.0,1300.0,153.0876,153.1395,153.0789,153.1308,1300.0
2017-09-28 13:25:00,177.0,177.0,176.9,176.96,4251.0,153.1308,153.1308,153.0443,153.0962,4251.0
2017-09-28 13:30:00,176.97,177.03,176.97,177.0,10912.0,153.1049,153.1568,153.1049,153.1308,10912.0
2017-09-28 13:35:00,176.98,177.15,176.98,177.15,4676.0,153.1135,153.2606,153.1135,153.2606,4676.0
2017-09-28 13:40:00,177.13,177.19,177.12,177.14,2981.0,153.2433,153.2952,153.2346,153.252,2981.0
2017-09-28 13:45:00,177.13,177.16,177.1,177.16,1004.0,153.2433,153.2693,153.2173,153.2693,1004.0
2017-09-28 13:50:00,177.13,177.2,177.1,177.18,3000.0,153.2433,153.3039,153.2173,153.2866,3000.0
2017-09-28 13:55:00,177.2,177.27,177.17,177.23,5147.0,153.3039,153.3644,153.2779,153.3298,5147.0
2017-09-28 14:00:00,177.23,177.26,177.1,177.17,6296.0,153.3298,153.3558,153.2173,153.2779,6296.0
2017-09-28 14:05:00,177.18,177.26,177.17,177.2,4100.0,153.2866,153.3558,153.2779,153.3039,4100.0
2017-09-28 14:10:00,177.2,177.25,177.16,177.24,5865.0,153.3039,153.3471,153.2693,153.3385,5865.0
2017-09-28 14:15:00,177.22,177.27,177.22,177.25,1645.0,153.3212,153.3644,153.3212,153.3471,1645.0
2017-09-28 14:20:00,177.27,177.27,177.22,177.25,2803.0,153.3644,153.3644,153.3212,153.3471,2803.0
2017-09-28 14:25:00,177.2,177.23,177.14,177.16,3100.0,153.3039,153.3298,153.252,153.2693,3100.0
2017-09-28 14:30:00,177.16,177.22,177.14,177.2,2238.0,153.2693,153.3212,153.252,153.3039,2238.0
2017-09-28 14:35:00,177.2,177.27,177.19,177.27,2300.0,153.3039,153.3644,153.2952,153.3644,2300.0
2017-09-28 14:40:00,177.22,177.25,177.04,177.04,8624.0,153.3212,153.3471,153.1654,153.1654,8624.0
2017-09-28 14:45:00,177.04,177.05,176.91,177.05,3950.0,153.1654,153.1741,153.053,153.1741,3950.0
2017-09-28 14:50:00,177.17,177.31,177.17,177.27,2382.0,153.2779,153.399,153.2779,153.3644,2382.0
2017-09-28 14:55:00,177.32,177.32,177.24,177.32,4392.0,153.4077,153.4077,153.3385,153.4077,4392.0
2017-09-28 15:00:00,177.28,177.31,177.22,177.31,4844.0,153.3731,153.399,153.3212,153.399,4844.0
2017-09-28 15:05:00,177.31,177.37,177.29,177.37,3800.0,153.399,153.4509,153.3817,153.4509,3800.0
2017-09-28 15:10:00,177.4,177.42,177.36,177.39,1620.0,153.4769,153.4942,153.4423,153.4682,1620.0
2017-09-28 15:15:00,177.39,177.41,177.22,177.22,4979.0,153.4682,153.4855,153.3212,153.3212,4979.0
2017-09-28 15:20:00,177.24,177.3,177.21,177.27,2313.0,153.3385,153.3904,153.3125,153.3644,2313.0
2017-09-28 15:25:00,177.26,177.28,177.09,177.09,5345.0,153.3558,153.3731,153.2087,153.2087,5345.0
2017-09-28 15:30:00,177.14,177.17,177.07,177.09,11725.0,153.252,153.2779,153.1914,153.2087,11725.0
2017-09-28 15:35:00,177.09,177.09,176.96,177.0,6658.0,153.2087,153.2087,153.0962,153.1308,6658.0
2017-09-28 15:40:00,176.98,177.06,176.98,177.03,8600.0,153.1135,153.1827,153.1135,153.1568,8600.0
2017-09-28 15:45:00,177.02,177.05,176.98,177.01,12669.0,153.1481,153.1741,153.1135,153.1395,12669.0
2017-09-28 15:50:00,177.06,177.27,177.04,177.17,12127.0,153.1827,153.3644,153.1654,153.2779,12127.0
2017-09-28 15:55:00,177.17,177.32,177.17,177.27,28337.0,153.2779,153.4077,153.2779,153.3644,28337.0
2017-09-29 09:30:00,177.2,177.28,176.86,177.04,14767.0,153.3039,153.3731,153.0097,153.1654,14767.0
2017-09-29 09:35:00,177.19,177.5,177.03,177.38,5153.0,153.2952,153.5634,153.1568,153.4596,5153.0
2017-09-29 09:40:00,177.5,177.5,176.98,177.43,9275.0,153.5634,153.5634,153.1135,153.5028,9275.0
2017-09-29 09:45:00,177.3,178.32,177.3,178.32,4126.0,153.3904,154.2728,153.3904,154.2728,4126.0
2017-09-29 09:50:00,178.23,178.58,178.16,178.58,7994.0,154.195,154.4978,154.1344,154.4978,7994.0
2017-09-29 09:55:00,178.58,178.95,178.49,178.82,10072.0,154.4978,154.8179,154.4199,154.7054,10072.0
2017-09-29 10:00:00,178.82,179.19,178.6,179.19,17960.0,154.7054,155.0255,154.5151,155.0255,17960.0
2017-09-29 10:05:00,179.23,179.37,179.13,179.31,6531.0,155.0601,155.1812,154.9736,155.1293,6531.0
2017-09-29 10:10:00,179.23,179.27,178.59,178.66,3076.0,155.0601,155.0947,154.5064,154.567,3076.0
2017-09-29 10:15:00,178.69,179.1,178.69,179.05,4220.0,154.5929,154.9476,154.5929,154.9044,4220.0
2017-09-29 10:20:00,178.9,178.9,178.67,178.69,3239.0,154.7746,154.7746,154.5756,154.5929,3239.0
2017-09-29 10:25:00,178.65,178.7,178.25,178.25,2184.0,154.5583,154.6016,154.2123,154.2123,2184.0
2017-09-29 10:30:00,178.25,178.61,178.25,178.58,2333.0,154.2123,154.5237,154.2123,154.4978,2333.0
2017-09-29 10:35:00,178.5,178.68,178.43,178.62,3809.0,154.4285,154.5843,154.368,154.5324,3809.0
2017-09-29 10:40:00,178.74,179.04,178.74,179.04,15933.0,154.6362,154.8957,154.6362,154.8957,15933.0
2017-09-29 10:45:00,179.13,179.48,178.81,178.84,6524.0,154.9736,155.2764,154.6967,154.7227,6524.0
2017-09-29 10:50:00,178.85,179.11,178.85,179.11,1220.0,154.7314,154.9563,154.7314,154.9563,1220.0
2017-09-29 10:55:00,179.11,179.5,179.0,179.19,5800.0,154.9563,155.2937,154.8611,155.0255,5800.0
2017-09-29 11:00:00,179.04,179.04,178.71,178.83,3200.0,154.8957,154.8957,154.6102,154.714,3200.0
2017-09-29 11:05:00,178.84,178.84,178.76,178.84,2500.0,154.7227,154.7227,154.6535,154.7227,2500.0
2017-09-29 11:10:00,178.9,178.9,178.64,178.64,6458.0,154.7746,154.7746,154.5497,154.5497,6458.0
2017-09-29 11:15:00,178.59,178.65,178.54,178.55,900.0,154.5064,154.5583,154.4632,154.4718,900.0
2017-09-29 11:20:00,178.57,178.7,178.51,178.51,6552.0,154.4891,154.6016,154.4372,154.4372,6552.0
2017-09-29 11:25:00,178.43,178.54,178.4,178.54,6636.0,154.368,154.4632,154.342,154.4632,6636.0
2017-09-29 11:30:00,178.48,178.6,178.48,178.5,6679.0,154.4112,154.5151,154.4112,154.4285,6679.0
2017-09-29 11:35:00,178.51,178.56,178.32,178.32,5971.0,154.4372,154.4805,154.2728,154.2728,5971.0
2017-09-29 11:40:00,178.39,178.49,178.33,178.34,1507.0,154.3334,154.4199,154.2815,154.2901,1507.0
2017-09-29 11:45:00,178.35,178.46,178.35,178.46,700.0,154.2988,154.3939,154.2988,154.3939,700.0
2017-09-29 11:50:00,178.42,178.62,178.4,178.53,4000.0,154.3593,154.5324,154.342,154.4545,4000.0
2017-09-29 11:55:00,178.49,178.6,178.3,178.3,2722.0,154.4199,154.5151,154.2555,154.2555,2722.0
2017-09-29 12:00:00,178.35,178.35,178.11,178.17,4805.0,154.2988,154.2988,154.0911,154.1431,4805.0
2017-09-29 12:05:00,178.15,178.29,178.13,178.29,2005.0,154.1257,154.2469,154.1084,154.2469,2005.0
2017-09-29 12:10:00,178.37,178.6,178.28,178.28,3247.0,154.3161,154.5151,154.2382,154.2382,3247.0
2017-09-29 12:15:00,178.47,178.48,178.27,178.32,1597.0,154.4026,154.4112,154.2296,154.2728,1597.0
2017-09-29 12:20:00,178.28,178.35,178.28,178.3,1200.0,154.2382,154.2988,154.2382,154.2555,1200.0
2017-09-29 12:25:00,178.37,178.38,178.3,178.36,2680.0,154.3161,154.3247,154.2555,154.3074,2680.0
2017-09-29 12:30:00,178.36,178.37,178.18,178.18,2040.0,154.3074,154.3161,154.1517,154.1517,2040.0
2017-09-29 12:35:00,178.26,178.29,178.13,178.13,2405.0,154.2209,154.2469,154.1084,154.1084,2405.0
2017-09-29 12:40:00,178.13,178.15,178.13,178.15,700.0,154.1084,154.1257,154.1084,154.1257,700.0
2017-09-29 12:45:00,178.14,178.22,178.04,178.04,1400.0,154.1171,154.1863,154.0306,154.0306,1400.0
2017-09-29 12:50:00,178.04,178.11,178.0,178.0,3624.0,154.0306,154.0911,153.996,153.996,3624.0
2017-09-29 12:55:00,178.04,178.11,178.0,178.03,3615.0,154.0306,154.0911,153.996,154.0219,3615.0
2017-09-29 13:00:00,178.0,178.06,177.92,177.96,3186.0,153.996,154.0479,153.9268,153.9614,3186.0
2017-09-29 13:05:00,177.99,178.01,177.95,178.01,3768.0,153.9873,154.0046,153.9527,154.0046,3768.0
2017-09-29 13:10:00,177.99,178.05,177.99,178.04,2000.0,153.9873,154.0392,153.9873,154.0306,2000.0
2017-09-29 13:15:00,178.05,178.05,177.94,178.03,2413.0,154.0392,154.0392,153.9441,154.0219,2413.0
2017-09-29 13:20:00,178.0,178.04,177.99,177.99,2522.0,153.996,154.0306,153.9873,153.9873,2522.0
2017-09-29 13:25:00,178.04,178.2,178.04,178.13,2237.0,154.0306,154.169,154.0306,154.1084,2237.0
2017-09-29 13:30:00,178.2,178.2,178.02,178.02,4700.0,154.169,154.169,154.0133,154.0133,4700.0
2017-09-29 13:35:00,178.06,178.07,177.99,177.99,400.0,154.0479,154.0565,153.9873,153.9873,400.0
2017-09-29 13:40:00,177.99,178.03,177.87,177.96,4969.0,153.9873,154.0219,153.8835,153.9614,4969.0
2017-09-29 13:45:00,177.97,178.03,177.97,177.97,1626.0,153.97,154.0219,153.97,153.97,1626.0
2017-09-29 13:50:00,177.98,177.99,177.88,177.93,2571.0,153.9787,153.9873,153.8922,153.9354,2571.0
2017-09-29 13:55:00,177.88,178.09,177.85,178.09,3590.0,153.8922,154.0738,153.8662,154.0738,3590.0
2017-09-29 14:00:00,178.06,178.06,177.97,177.97,1520.0,154.0479,154.0479,153.97,153.97,1520.0
2017-09-29 14:05:00,177.96,177.96,177.82,177.89,4113.0,153.9614,153.9614,153.8402,153.9008,4113.0
2017-09-29 14:10:00,177.84,178.04,177.83,178.04,3100.0,153.8576,154.0306,153.8489,154.0306,3100.0
2017-09-29 14:15:00,178.04,178.16,178.04,178.04,3724.0,154.0306,154.1344,154.0306,154.0306,3724.0
2017-09-29 14:20:00,178.01,178.13,178.01,178.12,1452.0,154.0046,154.1084,154.0046,154.0998,1452.0
2017-09-29 14:25:00,178.04,178.1,178.04,178.09,500.0,154.0306,154.0825,154.0306,154.0738,500.0
2017-09-29 14:30:00,178.14,178.14,177.98,178.09,3708.0,154.1171,154.1171,153.9787,154.0738,3708.0
2017-09-29 14:35:00,178.05,178.05,177.97,177.97,733.0,154.0392,154.0392,153.97,153.97,733.0
2017-09-29 14:40:00,177.97,177.98,177.9,177.9,4014.0,153.97,153.9787,153.9095,153.9095,4014.0
2017-09-29 14:45:00,177.89,178.07,177.89,178.07,3202.0,153.9008,154.0565,153.9008,154.0565,3202.0
2017-09-29 14:50:00,178.07,178.12,178.07,178.1,1739.0,154.0565,154.0998,154.0565,154.0825,1739.0
2017-09-29 14:55:00,178.1,178.13,178.08,178.08,4540.0,154.0825,154.1084,154.0652,154.0652,4540.0
2017-09-29 15:00:00,178.07,178.07,177.99,178.03,4554.0,154.0565,154.0565,153.9873,154.0219,4554.0
2017-09-29 15:05:00,178.04,178.08,178.02,178.02,3424.0,154.0306,154.0652,154.0133,154.0133,3424.0
2017-09-29 15:10:00,178.04,178.18,178.02,178.18,7620.0,154.0306,154.1517,154.0133,154.1517,7620.0
2017-09-29 15:15:00,178.19,178.2,178.09,178.13,3757.0,154.1604,154.169,154.0738,154.1084,3757.0
2017-09-29 15:20:00,178.19,178.24,178.19,178.2,4413.0,154.1604,154.2036,154.1604,154.169,4413.0
2017-09-29 15:25:00,178.2,178.24,178.13,178.14,2685.0,154.169,154.2036,154.1084,154.1171,2685.0
2017-09-29 15:30:00,178.1,178.11,178.03,178.07,4801.0,154.0825,154.0911,154.0219,154.0565,4801.0
2017-09-29 15:35:00,178.06,178.23,178.05,178.2,12911.0,154.0479,154.195,154.0392,154.169,12911.0
2017-09-29 15:40:00,178.22,178.3,178.2,178.27,6948.0,154.1863,154.2555,154.169,154.2296,6948.0
2017-09-29 15:45:00,178.29,178.29,178.18,178.2,13366.0,154.2469,154.2469,154.1517,154.169,13366.0
2017-09-29 15:50:00,178.21,178.21,178.04,178.12,12204.0,154.1777,154.1777,154.0306,154.0998,12204.0
2017-09-29 15:55:00,178.1,178.3,178.03,178.18,40775.0,154.0825,154.2555,154.0219,154.1517,40775.0
2017-10-02 09:30:00,178.8,178.82,178.0,178.44,12151.0,154.6881,154.7054,153.996,154.3766,12151.0
2017-10-02 09:35:00,178.47,178.82,178.19,178.66,4792.0,154.4026,154.7054,154.1604,154.567,4792.0
2017-10-02 09:40:00,178.7,178.7,178.13,178.33,3400.0,154.6016,154.6016,154.1084,154.2815,3400.0
2017-10-02 09:45:00,178.12,178.95,178.12,178.95,5927.0,154.0998,154.8179,154.0998,154.8179,5927.0
2017-10-02 09:50:00,178.91,179.0,178.62,178.72,3488.0,154.7833,154.8611,154.5324,154.6189,3488.0
2017-10-02 09:55:00,178.83,178.96,178.78,178.81,1714.0,154.714,154.8265,154.6708,154.6967,1714.0
2017-10-02 10:00:00,178.93,179.1,178.75,179.1,8504.0,154.8006,154.9476,154.6448,154.9476,8504.0
2017-10-02 10:05:00,179.06,179.2,178.94,179.2,7282.0,154.913,155.0342,154.8092,155.0342,7282.0
2017-10-02 10:10:00,179.16,179.47,179.15,179.39,1911.0,154.9995,155.2677,154.9909,155.1985,1911.0
2017-10-02 10:15:00,179.41,179.47,178.97,179.08,5978.0,155.2158,155.2677,154.8352,154.9303,5978.0
2017-10-02 10:20:00,179.22,179.28,178.89,178.9,3101.0,155.0515,155.1034,154.766,154.7746,3101.0
2017-10-02 10:25:00,178.98,179.08,178.87,178.88,11025.0,154.8438,154.9303,154.7487,154.7573,11025.0
2017-10-02 10:30:00,178.97,179.24,178.96,179.18,5500.0,154.8352,155.0688,154.8265,155.0168,5500.0
2017-10-02 10:35:00,179.26,179.28,179.14,179.23,2982.0,155.0861,155.1034,154.9822,155.0601,2982.0
2017-10-02 10:40:00,179.28,179.44,179.23,179.36,4524.0,155.1034,155.2418,155.0601,155.1726,4524.0
2017-10-02 10:45:00,179.33,179.49,179.26,179.27,5069.0,155.1466,155.285,155.0861,155.0947,5069.0
2017-10-02 10:50:00,179.27,179.28,178.94,178.94,3620.0,155.0947,155.1034,154.8092,154.8092,3620.0
2017-10-02 10:55:00,178.93,178.95,178.82,178.87,2110.0,154.8006,154.8179,154.7054,154.7487,2110.0
2017-10-02 11:00:00,178.88,179.12,178.88,179.0,4647.0,154.7573,154.9649,154.7573,154.8611,4647.0
2017-10-02 11:05:00,179.08,179.27,179.08,179.13,2520.0,154.9303,155.0947,154.9303,154.9736,2520.0
2017-10-02 11:10:00,179.14,179.29,179.13,179.27,2950.0,154.9822,155.112,154.9736,155.0947,2950.0
2017-10-02 11:15:00,179.33,179.33,179.23,179.23,3122.0,155.1466,155.1466,155.0601,155.0601,3122.0
2017-10-02 11:20:00,179.28,179.4,179.25,179.4,5000.0,155.1034,155.2072,155.0774,155.2072,5000.0
2017-10-02 11:25:00,179.34,179.46,179.31,179.45,4590.0,155.1553,155.2591,155.1293,155.2504,4590.0
2017-10-02 11:30:00,179.44,179.44,179.36,179.4,3200.0,155.2418,155.2418,155.1726,155.2072,3200.0
2017-10-02 11:35:00,179.36,179.42,179.33,179.4,2556.0,155.1726,155.2245,155.1466,155.2072,2556.0
2017-10-02 11:40:00,179.43,179.43,179.26,179.29,4149.0,155.2331,155.2331,155.0861,155.112,4149.0
2017-10-02 11:45:00,179.29,179.34,179.28,179.28,1635.0,155.112,155.1553,155.1034,155.1034,1635.0
2017-10-02 11:50:00,179.29,179.37,179.26,179.3,4174.0,155.112,155.1812,155.0861,155.1207,4174.0
2017-10-02 11:55:00,179.26,179.26,179.22,179.22,900.0,155.0861,155.0861,155.0515,155.0515,900.0
2017-10-02 12:00:00,179.22,179.22,179.0,179.0,4098.0,155.0515,155.0515,154.8611,154.8611,4098.0
2017-10-02 12:05:00,179.07,179.11,178.91,179.02,2792.0,154.9217,154.9563,154.7833,154.8784,2792.0
2017-10-02 12:10:00,178.99,179.06,178.94,179.06,2013.0,154.8525,154.913,154.8092,154.913,2013.0
2017-10-02 12:15:00,179.03,179.24,179.03,179.24,2658.0,154.8871,155.0688,154.8871,155.0688,2658.0
2017-10-02 12:20:00,179.25,179.42,179.25,179.41,2487.0,155.0774,155.2245,155.0774,155.2158,2487.0
2017-10-02 12:25:00,179.42,179.76,179.42,179.75,9325.0,155.2245,155.5186,155.2245,155.51,9325.0
2017-10-02 12:30:00,179.73,180.0,179.58,179.74,17491.0,155.4927,155.7263,155.3629,155.5013,17491.0
2017-10-02 12:35:00,179.74,179.99,179.67,179.95,6775.0,155.5013,155.7176,155.4408,155.683,6775.0
2017-10-02 12:40:00,179.95,179.95,179.72,179.86,3975.0,155.683,155.683,155.484,155.6051,3975.0
2017-10-02 12:45:00,179.86,179.94,179.85,179.88,1800.0,155.6051,155.6744,155.5965,155.6225,1800.0
2017-10-02 12:50:00,179.86,179.91,179.67,179.91,4273.0,155.6051,155.6484,155.4408,155.6484,4273.0
2017-10-02 12:55:00,179.91,180.07,179.86,180.03,8764.0,155.6484,155.7868,155.6051,155.7522,8764.0
2017-10-02 13:00:00,180.07,180.12,180.03,180.03,2846.0,155.7868,155.8301,155.7522,155.7522,2846.0
2017-10-02 13:05:00,180.02,180.14,180.0,180.01,6701.0,155.7436,155.8474,155.7263,155.7349,6701.0
2017-10-02 13:10:00,180.01,180.16,180.01,180.12,3143.0,155.7349,155.8647,155.7349,155.8301,3143.0
2017-10-02 13:15:00,180.13,180.26,180.13,180.22,4350.0,155.8387,155.9512,155.8387,155.9166,4350.0
2017-10-02 13:20:00,180.2,180.2,179.95,180.08,13487.0,155.8993,155.8993,155.683,155.7955,13487.0
2017-10-02 13:25:00,180.06,180.1,180.0,180.1,4100.0,155.7782,155.8128,155.7263,155.8128,4100.0
2017-10-02 13:30:00,180.11,180.17,180.11,180.14,803.0,155.8214,155.8733,155.8214,155.8474,803.0
2017-10-02 13:35:00,180.15,180.18,180.13,180.15,2845.0,155.856,155.882,155.8387,155.856,2845.0
2017-10-02 13:40:00,180.15,180.27,180.15,180.27,5381.0,155.856,155.9599,155.856,155.9599,5381.0
2017-10-02 13:45:00,180.31,180.33,180.24,180.33,2185.0,155.9945,156.0118,155.9339,156.0118,2185.0
2017-10-02 13:50:00,180.32,180.35,180.27,180.27,5239.0,156.0031,156.0291,155.9599,155.9599,5239.0
2017-10-02 13:55:00,180.27,180.43,180.27,180.42,2094.0,155.9599,156.0983,155.9599,156.0896,2094.0
2017-10-02 14:00:00,180.42,180.56,180.4,180.56,5881.0,156.0896,156.2107,156.0723,156.2107,5881.0
2017-10-02 14:05:00,180.56,180.56,180.32,180.32,8875.0,156.2107,156.2107,156.0031,156.0031,8875.0
2017-10-02 14:10:00,180.28,180.28,180.05,180.22,35156.0,155.9685,155.9685,155.7695,155.9166,35156.0
2017-10-02 14:15:00,180.21,180.36,180.21,180.28,1444.0,155.9079,156.0377,155.9079,155.9685,1444.0
2017-10-02 14:20:00,180.28,180.64,180.28,180.64,7514.0,155.9685,156.28,155.9685,156.28,7514.0
2017-10-02 14:25:00,180.61,180.68,180.47,180.47,4212.0,156.254,156.3146,156.1329,156.1329,4212.0
2017-10-02 14:30:00,180.48,180.48,180.33,180.39,2323.0,156.1415,156.1415,156.0118,156.0637,2323.0
2017-10-02 14:35:00,180.39,180.53,180.39,180.53,4541.0,156.0637,156.1848,156.0637,156.1848,4541.0
2017-10-02 14:40:00,180.49,180.62,180.48,180.62,3035.0,156.1502,156.2627,156.1415,156.2627,3035.0
2017-10-02 14:45:00,180.6,180.75,180.57,180.6,8658.0,156.2454,156.3751,156.2194,156.2454,8658.0
2017-10-02 14:50:00,180.56,180.58,180.47,180.58,2931.0,156.2107,156.2281,156.1329,156.2281,2931.0
2017-10-02 14:55:00,180.56,180.6,180.38,180.41,4062.0,156.2107,156.2454,156.055,156.081,4062.0
2017-10-02 15:00:00,180.41,180.53,180.35,180.46,5251.0,156.081,156.1848,156.0291,156.1242,5251.0
2017-10-02 15:05:00,180.48,180.52,180.41,180.46,6408.0,156.1415,156.1761,156.081,156.1242,6408.0
2017-10-02 15:10:00,180.45,180.46,180.3,180.31,5625.0,156.1156,156.1242,155.9858,155.9945,5625.0
2017-10-02 15:15:00,180.3,180.34,180.22,180.24,6952.0,155.9858,156.0204,155.9166,155.9339,6952.0
2017-10-02 15:20:00,180.23,180.27,180.17,180.26,10299.0,155.9253,155.9599,155.8733,155.9512,10299.0
2017-10-02 15:25:00,180.27,180.27,180.17,180.18,8484.0,155.9599,155.9599,155.8733,155.882,8484.0
2017-10-02 15:30:00,180.18,180.32,180.17,180.32,6125.0,155.882,156.0031,155.8733,156.0031,6125.0
2017-10-02 15:35:00,180.39,180.42,180.32,180.32,13874.0,156.0637,156.0896,156.0031,156.0031,13874.0
2017-10-02 15:40:00,180.33,180.36,180.17,180.17,9557.0,156.0118,156.0377,155.8733,155.8733,9557.0
2017-10-02 15:45:00,180.16,180.31,180.02,180.3,17548.0,155.8647,155.9945,155.7436,155.9858,17548.0
2017-10-02 15:50:00,180.31,180.42,180.31,180.4,19358.0,155.9945,156.0896,155.9945,156.0723,19358.0
2017-10-02 15:55:00,180.4,180.72,180.4,180.7,28973.0,156.0723,156.3492,156.0723,156.3319,28973.0
2017-10-03 09:30:00,180.67,180.89,180.67,180.89,4237.0,156.3059,156.4962,156.3059,156.4962,4237.0
2017-10-03 09:35:00,180.89,180.89,180.25,180.37,3663.0,156.4962,156.4962,155.9426,156.0464,3663.0
2017-10-03 09:40:00,180.2,180.38,179.98,179.98,28214.0,155.8993,156.055,155.709,155.709,28214.0
2017-10-03 09:45:00,179.92,180.06,179.87,180.06,1700.0,155.6571,155.7782,155.6138,155.7782,1700.0
2017-10-03 09:50:00,180.05,180.33,180.0,180.27,1500.0,155.7695,156.0118,155.7263,155.9599,1500.0
2017-10-03 09:55:00,180.37,180.72,180.37,180.65,3353.0,156.0464,156.3492,156.0464,156.2886,3353.0
2017-10-03 10:00:00,180.56,180.72,180.31,180.32,8529.0,156.2107,156.3492,155.9945,156.0031,8529.0
2017-10-03 10:05:00,180.42,180.42,180.17,180.35,2200.0,156.0896,156.0896,155.8733,156.0291,2200.0
2017-10-03 10:10:00,180.33,180.45,180.15,180.15,1620.0,156.0118,156.1156,155.856,155.856,1620.0
2017-10-03 10:15:00,180.35,180.41,180.35,180.41,2125.0,156.0291,156.081,156.0291,156.081,2125.0
2017-10-03 10:20:00,180.37,180.62,180.37,180.58,900.0,156.0464,156.2627,156.0464,156.2281,900.0
2017-10-03 10:25:00,180.6,180.6,180.34,180.56,3990.0,156.2454,156.2454,156.0204,156.2107,3990.0
2017-10-03 10:30:00,180.55,180.58,180.46,180.53,2100.0,156.2021,156.2281,156.1242,156.1848,2100.0
2017-10-03 10:35:00,180.48,180.56,180.23,180.25,15670.0,156.1415,156.2107,155.9253,155.9426,15670.0
2017-10-03 10:40:00,180.2,180.2,179.9,179.97,4085.0,155.8993,155.8993,155.6398,155.7003,4085.0
2017-10-03 10:45:00,180.03,180.17,180.0,180.17,2270.0,155.7522,155.8733,155.7263,155.8733,2270.0
2017-10-03 10:50:00,180.21,180.3,180.0,180.11,2322.0,155.9079,155.9858,155.7263,155.8214,2322.0
2017-10-03 10:55:00,179.99,180.13,179.93,180.06,6810.0,155.7176,155.8387,155.6657,155.7782,6810.0
2017-10-03 11:00:00,180.11,180.18,180.07,180.12,1537.0,155.8214,155.882,155.7868,155.8301,1537.0
2017-10-03 11:05:00,180.14,180.17,180.09,180.1,2500.0,155.8474,155.8733,155.8041,155.8128,2500.0
2017-10-03 11:10:00,180.1,180.14,179.89,179.99,18602.0,155.8128,155.8474,155.6311,155.7176,18602.0
2017-10-03 11:15:00,179.96,179.98,179.89,179.91,1800.0,155.6917,155.709,155.6311,155.6484,1800.0
2017-10-03 11:20:00,179.94,180.11,179.89,180.11,4732.0,155.6744,155.8214,155.6311,155.8214,4732.0
2017-10-03 11:25:00,180.17,180.38,180.1,180.31,4113.0,155.8733,156.055,155.8128,155.9945,4113.0
2017-10-03 11:30:00,180.3,180.3,180.23,180.23,1100.0,155.9858,155.9858,155.9253,155.9253,1100.0
2017-10-03 11:35:00,180.29,180.31,180.2,180.2,2600.0,155.9772,155.9945,155.8993,155.8993,2600.0
2017-10-03 11:40:00,180.17,180.27,180.13,180.18,2224.0,155.8733,155.9599,155.8387,155.882,2224.0
2017-10-03 11:45:00,180.18,180.27,180.16,180.16,3224.0,155.882,155.9599,155.8647,155.8647,3224.0
2017-10-03 11:50:00,180.27,180.33,180.25,180.3,2400.0,155.9599,156.0118,155.9426,155.9858,2400.0
2017-10-03 11:55:00,180.26,180.33,180.22,180.22,1486.0,155.9512,156.0118,155.9166,155.9166,1486.0
2017-10-03 12:00:00,180.29,180.31,180.14,180.14,1400.0,155.9772,155.9945,155.8474,155.8474,1400.0
2017-10-03 12:05:00,180.17,180.3,180.13,180.13,2200.0,155.8733,155.9858,155.8387,155.8387,2200.0
2017-10-03 12:10:00,180.14,180.25,180.14,180.25,600.0,155.8474,155.9426,155.8474,155.9426,600.0
2017-10-03 12:15:00,180.27,180.27,180.18,180.23,2548.0,155.9599,155.9599,155.882,155.9253,2548.0
2017-10-03 12:20:00,180.28,180.29,180.08,180.09,1700.0,155.9685,155.9772,155.7955,155.8041,1700.0
2017-10-03 12:25:00,179.96,180.06,179.9,179.9,3200.0,155.6917,155.7782,155.6398,155.6398,3200.0
2017-10-03 12:30:00,179.91,180.06,179.83,180.06,5400.0,155.6484,155.7782,155.5792,155.7782,5400.0
2017-10-03 12:35:00,179.94,180.04,179.94,179.98,300.0,155.6744,155.7609,155.6744,155.709,300.0
2017-10-03 12:40:00,180.1,180.24,180.1,180.24,2300.0,155.8128,155.9339,155.8128,155.9339,2300.0
2017-10-03 12:45:00,180.25,180.35,180.22,180.28,3853.0,155.9426,156.0291,155.9166,155.9685,3853.0
2017-10-03 12:50:00,180.22,180.33,180.19,180.19,2118.0,155.9166,156.0118,155.8906,155.8906,2118.0
2017-10-03 12:55:00,180.24,180.31,180.22,180.31,3400.0,155.9339,155.9945,155.9166,155.9945,3400.0
2017-10-03 13:00:00,180.34,180.35,180.25,180.3,2900.0,156.0204,156.0291,155.9426,155.9858,2900.0
2017-10-03 13:05:00,180.34,180.34,180.3,180.3,1800.0,156.0204,156.0204,155.9858,155.9858,1800.0
2017-10-03 13:10:00,180.3,180.3,180.18,180.18,1811.0,155.9858,155.9858,155.882,155.882,1811.0
2017-10-03 13:15:00,180.18,180.36,180.18,180.33,1900.0,155.882,156.0377,155.882,156.0118,1900.0
2017-10-03 13:20:00,180.37,180.38,180.26,180.26,5983.0,156.0464,156.055,155.9512,155.9512,5983.0
2017-10-03 13:25:00,180.26,180.32,180.23,180.25,2259.0,155.9512,156.0031,155.9253,155.9426,2259.0
2017-10-03 13:30:00,180.27,180.34,180.26,180.28,2124.0,155.9599,156.0204,155.9512,155.9685,2124.0
2017-10-03 13:35:00,180.3,180.37,180.3,180.33,2747.0,155.9858,156.0464,155.9858,156.0118,2747.0
2017-10-03 13:40:00,180.32,180.33,180.3,180.31,800.0,156.0031,156.0118,155.9858,155.9945,800.0
2017-10-03 13:45:00,180.34,180.49,180.31,180.49,2100.0,156.0204,156.1502,155.9945,156.1502,2100.0
2017-10-03 13:50:00,180.5,180.59,180.5,180.59,3100.0,156.1588,156.2367,156.1588,156.2367,3100.0
2017-10-03 13:55:00,180.63,180.63,180.45,180.45,3229.0,156.2713,156.2713,156.1156,156.1156,3229.0
2017-10-03 14:00:00,180.44,180.44,180.32,180.39,1200.0,156.1069,156.1069,156.0031,156.0637,1200.0
2017-10-03 14:05:00,180.42,180.46,180.4,180.42,3155.0,156.0896,156.1242,156.0723,156.0896,3155.0
2017-10-03 14:10:00,180.45,180.48,180.39,180.48,1600.0,156.1156,156.1415,156.0637,156.1415,1600.0
2017-10-03 14:15:00,180.47,180.49,180.45,180.46,3969.0,156.1329,156.1502,156.1156,156.1242,3969.0
2017-10-03 14:20:00,180.44,180.51,180.43,180.47,2900.0,156.1069,156.1675,156.0983,156.1329,2900.0
2017-10-03 14:25:00,180.43,180.69,180.43,180.69,8535.0,156.0983,156.3232,156.0983,156.3232,8535.0
2017-10-03 14:30:00,180.67,180.83,180.67,180.74,3572.0,156.3059,156.4443,156.3059,156.3665,3572.0
2017-10-03 14:35:00,180.73,180.77,180.69,180.77,3329.0,156.3578,156.3924,156.3232,156.3924,3329.0
2017-10-03 14:40:00,180.75,180.82,180.75,180.8,1350.0,156.3751,156.4357,156.3751,156.4184,1350.0
2017-10-03 14:45:00,180.81,180.88,180.8,180.88,2815.0,156.427,156.4876,156.4184,156.4876,2815.0
2017-10-03 14:50:00,180.81,180.84,180.66,180.68,2900.0,156.427,156.453,156.2973,156.3146,2900.0
2017-10-03 14:55:00,180.72,180.76,180.66,180.73,4004.0,156.3492,156.3838,156.2973,156.3578,4004.0
2017-10-03 15:00:00,180.74,180.78,180.64,180.72,2736.0,156.3665,156.4011,156.28,156.3492,2736.0
2017-10-03 15:05:00,180.76,180.8,180.71,180.73,2385.0,156.3838,156.4184,156.3405,156.3578,2385.0
2017-10-03 15:10:00,180.73,180.75,180.71,180.73,2800.0,156.3578,156.3751,156.3405,156.3578,2800.0
2017-10-03 15:15:00,180.71,180.74,180.62,180.65,4777.0,156.3405,156.3665,156.2627,156.2886,4777.0
2017-10-03 15:20:00,180.62,180.75,180.62,180.74,3700.0,156.2627,156.3751,156.2627,156.3665,3700.0
2017-10-03 15:25:00,180.75,180.91,180.74,180.91,6645.0,156.3751,156.5136,156.3665,156.5136,6645.0
2017-10-03 15:30:00,180.86,180.94,180.84,180.94,5700.0,156.4703,156.5395,156.453,156.5395,5700.0
2017-10-03 15:35:00,180.96,180.98,180.76,180.8,15080.0,156.5568,156.5741,156.3838,156.4184,15080.0
2017-10-03 15:40:00,180.77,180.77,180.54,180.58,9679.0,156.3924,156.3924,156.1934,156.2281,9679.0
2017-10-03 15:45:00,180.57,180.57,180.45,180.5,10473.0,156.2194,156.2194,156.1156,156.1588,10473.0
2017-10-03 15:50:00,180.5,180.7,180.49,180.63,16007.0,156.1588,156.3319,156.1502,156.2713,16007.0
2017-10-03 15:55:00,180.61,180.87,180.55,180.79,49252.0,156.254,156.4789,156.2021,156.4097,49252.0
2017-10-04 09:30:00,180.92,180.92,180.71,180.78,7843.0,156.5222,156.5222,156.3405,156.4011,7843.0
2017-10-04 09:35:00,180.82,181.19,180.79,181.19,1300.0,156.4357,156.7558,156.4097,156.7558,1300.0
2017-10-04 09:40:00,181.24,181.24,180.78,180.8,2300.0,156.799,156.799,156.4011,156.4184,2300.0
2017-10-04 09:45:00,180.9,181.14,180.87,181.14,2003.0,156.5049,156.7125,156.4789,156.7125,2003.0
2017-10-04 09:50:00,181.09,181.33,181.09,181.25,3522.0,156.6693,156.8769,156.6693,156.8077,3522.0
2017-10-04 09:55:00,181.33,181.55,181.33,181.5,3957.0,156.8769,157.0672,156.8769,157.024,3957.0
2017-10-04 10:00:00,181.59,181.62,181.41,181.41,3050.0,157.1018,157.1278,156.9461,156.9461,3050.0
2017-10-04 10:05:00,181.51,181.62,181.51,181.62,900.0,157.0326,157.1278,157.0326,157.1278,900.0
2017-10-04 10:10:00,181.57,181.58,181.48,181.58,2264.0,157.0845,157.0932,157.0067,157.0932,2264.0
2017-10-04 10:15:00,181.63,181.69,181.54,181.54,3164.0,157.1365,157.1884,157.0586,157.0586,3164.0
2017-10-04 10:20:00,181.6,181.81,181.57,181.81,3590.0,157.1105,157.2922,157.0845,157.2922,3590.0
2017-10-04 10:25:00,181.81,181.88,181.76,181.83,4276.0,157.2922,157.3527,157.2489,157.3095,4276.0
2017-10-04 10:30:00,181.9,181.99,181.83,181.84,1350.0,157.37,157.4479,157.3095,157.3181,1350.0
2017-10-04 10:35:00,181.81,181.82,181.72,181.72,4795.0,157.2922,157.3008,157.2143,157.2143,4795.0
2017-10-04 10:40:00,181.62,181.73,181.52,181.73,3724.0,157.1278,157.223,157.0413,157.223,3724.0
2017-10-04 10:45:00,181.66,181.79,181.65,181.71,1195.0,157.1624,157.2749,157.1538,157.2057,1195.0
2017-10-04 10:50:00,181.73,181.74,181.6,181.64,2645.0,157.223,157.2316,157.1105,157.1451,2645.0
2017-10-04 10:55:00,181.64,181.75,181.63,181.75,1557.0,157.1451,157.2403,157.1365,157.2403,1557.0
2017-10-04 11:00:00,181.7,181.9,181.69,181.9,2128.0,157.197,157.37,157.1884,157.37,2128.0
2017-10-04 11:05:00,181.83,182.1,181.82,182.1,2774.0,157.3095,157.5431,157.3008,157.5431,2774.0
2017-10-04 11:10:00,182.08,182.09,181.94,181.98,2800.0,157.5258,157.5344,157.4047,157.4393,2800.0
2017-10-04 11:15:00,181.95,182.0,181.94,181.98,522.0,157.4133,157.4566,157.4047,157.4393,522.0
2017-10-04 11:20:00,181.98,181.98,181.75,181.84,1773.0,157.4393,157.4393,157.2403,157.3181,1773.0
2017-10-04 11:25:00,181.88,182.0,181.83,182.0,3372.0,157.3527,157.4566,157.3095,157.4566,3372.0
2017-10-04 11:30:00,182.06,182.21,182.06,182.21,1044.0,157.5085,157.6382,157.5085,157.6382,1044.0
2017-10-04 11:35:00,182.21,182.28,182.18,182.25,2403.0,157.6382,157.6988,157.6123,157.6728,2403.0
2017-10-04 11:40:00,182.19,182.25,182.17,182.22,2232.0,157.6209,157.6728,157.6036,157.6469,2232.0
2017-10-04 11:45:00,182.24,182.29,182.19,182.22,3563.0,157.6642,157.7075,157.6209,157.6469,3563.0
2017-10-04 11:50:00,182.24,182.32,182.11,182.31,7700.0,157.6642,157.7334,157.5517,157.7248,7700.0
2017-10-04 11:55:00,182.36,182.39,182.17,182.33,4494.0,157.768,157.794,157.6036,157.7421,4494.0
2017-10-04 12:00:00,182.25,182.25,182.07,182.07,1200.0,157.6728,157.6728,157.5171,157.5171,1200.0
2017-10-04 12:05:00,182.04,182.22,182.01,182.17,2210.0,157.4912,157.6469,157.4652,157.6036,2210.0
2017-10-04 12:10:00,182.07,182.14,182.0,182.13,2834.0,157.5171,157.5777,157.4566,157.569,2834.0
2017-10-04 12:15:00,182.11,182.17,182.08,182.08,890.0,157.5517,157.6036,157.5258,157.5258,890.0
2017-10-04 12:20:00,182.13,182.13,182.02,182.02,1500.0,157.569,157.569,157.4739,157.4739,1500.0
2017-10-04 12:25:00,181.92,181.93,181.84,181.92,2286.0,157.3873,157.396,157.3181,157.3873,2286.0
2017-10-04 12:30:00,181.96,182.0,181.76,181.76,2312.0,157.422,157.4566,157.2489,157.2489,2312.0
2017-10-04 12:35:00,181.8,181.91,181.79,181.9,2400.0,157.2835,157.3787,157.2749,157.37,2400.0
2017-10-04 12:40:00,181.91,181.94,181.81,181.81,1729.0,157.3787,157.4047,157.2922,157.2922,1729.0
2017-10-04 12:45:00,181.76,181.92,181.76,181.83,1700.0,157.2489,157.3873,157.2489,157.3095,1700.0
2017-10-04 12:50:00,181.78,181.8,181.75,181.78,1411.0,157.2662,157.2835,157.2403,157.2662,1411.0
2017-10-04 12:55:00,181.81,181.82,181.62,181.72,2263.0,157.2922,157.3008,157.1278,157.2143,2263.0
2017-10-04 13:00:00,181.63,181.69,181.5,181.64,5332.0,157.1365,157.1884,157.024,157.1451,5332.0
2017-10-04 13:05:00,181.7,181.74,181.67,181.74,800.0,157.197,157.2316,157.1711,157.2316,800.0
2017-10-04 13:10:00,181.75,181.79,181.75,181.76,906.0,157.2403,157.2749,157.2403,157.2489,906.0
2017-10-04 13:15:00,181.81,181.81,181.71,181.77,1200.0,157.2922,157.2922,157.2057,157.2576,1200.0
2017-10-04 13:20:00,181.74,181.83,181.68,181.71,13525.0,157.2316,157.3095,157.1797,157.2057,13525.0
2017-10-04 13:25:00,181.7,181.97,181.67,181.96,7967.0,157.197,157.4306,157.1711,157.422,7967.0
2017-10-04 13:30:00,181.97,182.11,181.95,181.99,4700.0,157.4306,157.5517,157.4133,157.4479,4700.0
2017-10-04 13:35:00,181.98,182.12,181.97,182.12,1769.0,157.4393,157.5604,157.4306,157.5604,1769.0
2017-10-04 13:40:00,182.11,182.11,181.92,181.97,2926.0,157.5517,157.5517,157.3873,157.4306,2926.0
2017-10-04 13:45:00,181.93,182.0,181.89,181.96,1749.0,157.396,157.4566,157.3614,157.422,1749.0
2017-10-04 13:50:00,181.99,182.17,181.99,182.17,2000.0,157.4479,157.6036,157.4479,157.6036,2000.0
2017-10-04 13:55:00,182.21,182.26,182.14,182.26,1479.0,157.6382,157.6815,157.5777,157.6815,1479.0
2017-10-04 14:00:00,182.2,182.33,182.2,182.33,2709.0,157.6296,157.7421,157.6296,157.7421,2709.0
2017-10-04 14:05:00,182.3,182.38,182.3,182.32,3542.0,157.7161,157.7853,157.7161,157.7334,3542.0
2017-10-04 14:10:00,182.3,182.31,182.19,182.29,1937.0,157.7161,157.7248,157.6209,157.7075,1937.0
2017-10-04 14:15:00,182.28,182.28,182.12,182.21,2304.0,157.6988,157.6988,157.5604,157.6382,2304.0
2017-10-04 14:20:00,182.24,182.28,182.18,182.18,3042.0,157.6642,157.6988,157.6123,157.6123,3042.0
2017-10-04 14:25:00,182.22,182.26,182.19,182.25,1187.0,157.6469,157.6815,157.6209,157.6728,1187.0
2017-10-04 14:30:00,182.25,182.31,182.18,182.3,3614.0,157.6728,157.7248,157.6123,157.7161,3614.0
2017-10-04 14:35:00,182.3,182.42,182.28,182.42,5395.0,157.7161,157.8199,157.6988,157.8199,5395.0
2017-10-04 14:40:00,182.4,182.49,182.36,182.48,2401.0,157.8026,157.8805,157.768,157.8718,2401.0
2017-10-04 14:45:00,182.44,182.44,182.28,182.4,2601.0,157.8372,157.8372,157.6988,157.8026,2601.0
2017-10-04 14:50:00,182.39,182.57,182.37,182.57,4499.0,157.794,157.9497,157.7767,157.9497,4499.0
2017-10-04 14:55:00,182.51,182.6,182.4,182.59,4400.0,157.8978,157.9756,157.8026,157.967,4400.0
2017-10-04 15:00:00,182.61,182.69,182.54,182.54,4191.0,157.9843,158.0535,157.9237,157.9237,4191.0
2017-10-04 15:05:00,182.56,182.65,182.48,182.52,6474.0,157.941,158.0189,157.8718,157.9064,6474.0
2017-10-04 15:10:00,182.56,182.65,182.5,182.65,4600.0,157.941,158.0189,157.8891,158.0189,4600.0
2017-10-04 15:15:00,182.65,182.65,182.51,182.65,5119.0,158.0189,158.0189,157.8978,158.0189,5119.0
2017-10-04 15:20:00,182.59,182.66,182.57,182.66,3763.0,157.967,158.0276,157.9497,158.0276,3763.0
2017-10-04 15:25:00,182.64,182.66,182.49,182.52,4200.0,158.0103,158.0276,157.8805,157.9064,4200.0
2017-10-04 15:30:00,182.52,182.62,182.41,182.54,9901.0,157.9064,157.993,157.8113,157.9237,9901.0
2017-10-04 15:35:00,182.54,182.63,182.51,182.59,6202.0,157.9237,158.0016,157.8978,157.967,6202.0
2017-10-04 15:40:00,182.59,182.6,182.36,182.37,8951.0,157.967,157.9756,157.768,157.7767,8951.0
2017-10-04 15:45:00,182.35,182.39,182.16,182.17,13240.0,157.7594,157.794,157.595,157.6036,13240.0
2017-10-04 15:50:00,182.19,182.2,182.09,182.2,13626.0,157.6209,157.6296,157.5344,157.6296,13626.0
2017-10-04 15:55:00,182.18,182.33,182.09,182.3,49928.0,157.6123,157.7421,157.5344,157.7161,49928.0
2017-10-05 09:30:00,182.13,182.13,181.27,181.27,15405.0,157.569,157.569,156.825,156.825,15405.0
2017-10-05 09:35:00,181.28,181.89,180.56,181.81,13946.0,156.8337,157.3614,156.2107,157.2922,13946.0
2017-10-05 09:40:00,181.82,181.96,181.59,181.59,4280.0,157.3008,157.422,157.1018,157.1018,4280.0
2017-10-05 09:45:00,181.66,181.86,181.36,181.8,2850.0,157.1624,157.3354,156.9029,157.2835,2850.0
2017-10-05 09:50:00,182.06,182.11,181.99,182.05,2958.0,157.5085,157.5517,157.4479,157.4998,2958.0
2017-10-05 09:55:00,181.97,182.21,181.74,181.74,3145.0,157.4306,157.6382,157.2316,157.2316,3145.0
2017-10-05 10:00:00,181.97,181.97,181.33,181.34,3077.0,157.4306,157.4306,156.8769,156.8856,3077.0
2017-10-05 10:05:00,181.56,181.56,181.4,181.49,2475.0,157.0759,157.0759,156.9375,157.0153,2475.0
2017-10-05 10:10:00,181.58,181.75,181.51,181.7,5300.0,157.0932,157.2403,157.0326,157.197,5300.0
2017-10-05 10:15:00,181.68,182.09,181.59,181.93,1590.0,157.1797,157.5344,157.1018,157.396,1590.0
2017-10-05 10:20:00,181.9,182.02,181.81,182.02,1644.0,157.37,157.4739,157.2922,157.4739,1644.0
2017-10-05 10:25:00,181.88,181.9,181.45,181.46,2527.0,157.3527,157.37,156.9807,156.9894,2527.0
2017-10-05 10:30:00,181.51,181.92,181.43,181.81,3986.0,157.0326,157.3873,156.9634,157.2922,3986.0
2017-10-05 10:35:00,181.81,181.89,181.81,181.87,1621.0,157.2922,157.3614,157.2922,157.3441,1621.0
2017-10-05 10:40:00,181.93,182.05,181.93,182.05,1636.0,157.396,157.4998,157.396,157.4998,1636.0
2017-10-05 10:45:00,182.12,182.22,181.97,181.97,8786.0,157.5604,157.6469,157.4306,157.4306,8786.0
2017-10-05 10:50:00,182.06,182.06,181.99,181.99,800.0,157.5085,157.5085,157.4479,157.4479,800.0
2017-10-05 10:55:00,181.99,182.01,181.99,182.0,510.0,157.4479,157.4652,157.4479,157.4566,510.0
2017-10-05 11:00:00,182.05,182.12,182.02,182.08,2259.0,157.4998,157.5604,157.4739,157.5258,2259.0
2017-10-05 11:05:00,182.17,182.2,182.11,182.15,1000.0,157.6036,157.6296,157.5517,157.5863,1000.0
2017-10-05 11:10:00,182.1,182.19,182.02,182.05,2502.0,157.5431,157.6209,157.4739,157.4998,2502.0
2017-10-05 11:15:00,182.13,182.23,182.13,182.19,2369.0,157.569,157.6555,157.569,157.6209,2369.0
2017-10-05 11:20:00,182.24,182.24,182.05,182.05,1200.0,157.6642,157.6642,157.4998,157.4998,1200.0
2017-10-05 11:25:00,182.05,182.13,181.99,182.07,1300.0,157.4998,157.569,157.4479,157.5171,1300.0
2017-10-05 11:30:00,182.0,182.09,181.98,182.09,1044.0,157.4566,157.5344,157.4393,157.5344,1044.0
2017-10-05 11:35:00,182.1,182.24,182.06,182.15,2700.0,157.5431,157.6642,157.5085,157.5863,2700.0
2017-10-05 11:40:00,182.22,182.23,182.18,182.19,1550.0,157.6469,157.6555,157.6123,157.6209,1550.0
2017-10-05 11:45:00,182.29,182.4,182.29,182.36,406.0,157.7075,157.8026,157.7075,157.768,406.0
2017-10-05 11:50:00,182.5,182.66,182.5,182.57,1549.0,157.8891,158.0276,157.8891,157.9497,1549.0
2017-10-05 11:55:00,182.47,182.56,182.37,182.55,1601.0,157.8632,157.941,157.7767,157.9324,1601.0
2017-10-05 12:00:00,182.49,182.61,182.49,182.61,900.0,157.8805,157.9843,157.8805,157.9843,900.0
2017-10-05 12:05:00,182.66,182.66,182.63,182.64,500.0,158.0276,158.0276,158.0016,158.0103,500.0
2017-10-05 12:10:00,182.64,182.7,182.53,182.67,2200.0,158.0103,158.0622,157.9151,158.0362,2200.0
2017-10-05 12:15:00,182.7,182.7,182.64,182.7,625.0,158.0622,158.0622,158.0103,158.0622,625.0
2017-10-05 12:20:00,182.8,182.82,182.72,182.79,1153.0,158.1487,158.166,158.0795,158.14,1153.0
2017-10-05 12:25:00,182.82,182.97,182.82,182.97,3563.0,158.166,158.2958,158.166,158.2958,3563.0
2017-10-05 12:30:00,182.94,182.94,182.7,182.72,1500.0,158.2698,158.2698,158.0622,158.0795,1500.0
2017-10-05 12:35:00,182.66,182.7,182.62,182.7,2684.0,158.0276,158.0622,157.993,158.0622,2684.0
2017-10-05 12:40:00,182.67,182.78,182.66,182.77,816.0,158.0362,158.1314,158.0276,158.1227,816.0
2017-10-05 12:45:00,182.8,182.83,182.78,182.78,1093.0,158.1487,158.1746,158.1314,158.1314,1093.0
2017-10-05 12:50:00,182.86,182.86,182.59,182.67,2025.0,158.2006,158.2006,157.967,158.0362,2025.0
2017-10-05 12:55:00,182.66,182.71,182.66,182.67,500.0,158.0276,158.0708,158.0276,158.0362,500.0
2017-10-05 13:00:00,182.56,182.66,182.54,182.54,800.0,157.941,158.0276,157.9237,157.9237,800.0
2017-10-05 13:05:00,182.57,182.7,182.57,182.66,620.0,157.9497,158.0622,157.9497,158.0276,620.0
2017-10-05 13:10:00,182.73,182.73,182.41,182.41,502.0,158.0881,158.0881,157.8113,157.8113,502.0
2017-10-05 13:15:00,182.51,182.58,182.51,182.58,500.0,157.8978,157.9583,157.8978,157.9583,500.0
2017-10-05 13:20:00,182.57,182.6,182.46,182.6,2550.0,157.9497,157.9756,157.8545,157.9756,2550.0
2017-10-05 13:25:00,182.66,182.81,182.61,182.74,2400.0,158.0276,158.1573,157.9843,158.0968,2400.0
2017-10-05 13:30:00,182.73,182.77,182.63,182.65,1410.0,158.0881,158.1227,158.0016,158.0189,1410.0
2017-10-05 13:35:00,182.67,182.77,182.64,182.76,1002.0,158.0362,158.1227,158.0103,158.1141,1002.0
2017-10-05 13:40:00,182.69,182.77,182.61,182.72,1300.0,158.0535,158.1227,157.9843,158.0795,1300.0
2017-10-05 13:45:00,182.6,182.67,182.57,182.62,1300.0,157.9756,158.0362,157.9497,157.993,1300.0
2017-10-05 13:50:00,182.54,182.76,182.54,182.63,800.0,157.9237,158.1141,157.9237,158.0016,800.0
2017-10-05 13:55:00,182.64,182.75,182.64,182.72,1200.0,158.0103,158.1054,158.0103,158.0795,1200.0
2017-10-05 14:00:00,182.71,182.71,182.49,182.59,1400.0,158.0708,158.0708,157.8805,157.967,1400.0
2017-10-05 14:05:00,182.68,182.68,182.6,182.6,1419.0,158.0449,158.0449,157.9756,157.9756,1419.0
2017-10-05 14:10:00,182.57,182.59,182.5,182.54,1200.0,157.9497,157.967,157.8891,157.9237,1200.0
2017-10-05 14:15:00,182.58,182.68,182.54,182.62,2315.0,157.9583,158.0449,157.9237,157.993,2315.0
2017-10-05 14:20:00,182.6,182.69,182.59,182.6,1900.0,157.9756,158.0535,157.967,157.9756,1900.0
2017-10-05 14:25:00,182.68,182.72,182.6,182.7,2464.0,158.0449,158.0795,157.9756,158.0622,2464.0
2017-10-05 14:30:00,182.74,182.84,182.65,182.84,2213.0,158.0968,158.1833,158.0189,158.1833,2213.0
2017-10-05 14:35:00,182.79,182.91,182.79,182.83,5182.0,158.14,158.2438,158.14,158.1746,5182.0
2017-10-05 14:40:00,182.79,182.85,182.77,182.85,1606.0,158.14,158.1919,158.1227,158.1919,1606.0
2017-10-05 14:45:00,182.86,182.9,182.75,182.85,2250.0,158.2006,158.2352,158.1054,158.1919,2250.0
2017-10-05 14:50:00,182.81,182.82,182.71,182.76,1823.0,158.1573,158.166,158.0708,158.1141,1823.0
2017-10-05 14:55:00,182.74,182.82,182.74,182.74,500.0,158.0968,158.166,158.0968,158.0968,500.0
2017-10-05 15:00:00,182.82,182.85,182.73,182.84,3496.0,158.166,158.1919,158.0881,158.1833,3496.0
2017-10-05 15:05:00,182.76,182.83,182.56,182.6,2509.0,158.1141,158.1746,157.941,157.9756,2509.0
2017-10-05 15:10:00,182.6,182.67,182.27,182.31,7851.0,157.9756,158.0362,157.6901,157.7248,7851.0
2017-10-05 15:15:00,182.31,182.35,182.24,182.24,6500.0,157.7248,157.7594,157.6642,157.6642,6500.0
2017-10-05 15:20:00,182.22,182.42,182.19,182.38,31900.0,157.6469,157.8199,157.6209,157.7853,31900.0
2017-10-05 15:25:00,182.35,182.37,182.27,182.3,5233.0,157.7594,157.7767,157.6901,157.7161,5233.0
2017-10-05 15:30:00,182.34,182.36,182.25,182.26,5801.0,157.7507,157.768,157.6728,157.6815,5801.0
2017-10-05 15:35:00,182.25,182.4,182.25,182.4,4906.0,157.6728,157.8026,157.6728,157.8026,4906.0
2017-10-05 15:40:00,182.41,182.41,182.15,182.2,6792.0,157.8113,157.8113,157.5863,157.6296,6792.0
2017-10-05 15:45:00,182.2,182.37,182.19,182.33,10878.0,157.6296,157.7767,157.6209,157.7421,10878.0
2017-10-05 15:50:00,182.31,182.32,182.15,182.24,11126.0,157.7248,157.7334,157.5863,157.6642,11126.0
2017-10-05 15:55:00,182.25,182.48,182.25,182.45,32341.0,157.6728,157.8718,157.6728,157.8459,32341.0
2017-10-06 09:30:00,182.36,182.96,182.36,182.96,4829.0,157.768,158.2871,157.768,158.2871,4829.0
2017-10-06 09:35:00,182.59,182.73,182.24,182.24,1885.0,157.967,158.0881,157.6642,157.6642,1885.0
2017-10-06 09:40:00,182.43,182.99,182.42,182.68,2762.0,157.8286,158.3131,157.8199,158.0449,2762.0
2017-10-06 09:45:00,182.69,182.96,182.65,182.81,23908.0,158.0535,158.2871,158.0189,158.1573,23908.0
2017-10-06 09:50:00,182.86,182.96,182.63,182.81,3400.0,158.2006,158.2871,158.0016,158.1573,3400.0
2017-10-06 09:55:00,182.75,183.05,182.64,183.0,7186.0,158.1054,158.365,158.0103,158.3217,7186.0
2017-10-06 10:00:00,182.92,183.37,182.92,183.27,9240.0,158.2525,158.6418,158.2525,158.5553,9240.0
2017-10-06 10:05:00,183.16,183.23,183.12,183.12,7820.0,158.4601,158.5207,158.4255,158.4255,7820.0
2017-10-06 10:10:00,183.11,183.25,183.11,183.25,700.0,158.4169,158.538,158.4169,158.538,700.0
2017-10-06 10:15:00,183.3,183.43,183.23,183.29,2780.0,158.5812,158.6937,158.5207,158.5726,2780.0
2017-10-06 10:20:00,183.34,183.47,183.31,183.4,900.0,158.6159,158.7283,158.5899,158.6678,900.0
2017-10-06 10:25:00,183.46,183.46,183.32,183.34,1366.0,158.7197,158.7197,158.5986,158.6159,1366.0
2017-10-06 10:30:00,183.41,183.41,182.99,183.0,2815.0,158.6764,158.6764,158.3131,158.3217,2815.0
2017-10-06 10:35:00,182.9,183.01,182.75,182.98,1501.0,158.2352,158.3304,158.1054,158.3044,1501.0
2017-10-06 10:40:00,182.83,182.99,182.83,182.93,837.0,158.1746,158.3131,158.1746,158.2611,837.0
2017-10-06 10:45:00,183.02,183.02,182.87,182.92,1679.0,158.339,158.339,158.2092,158.2525,1679.0
2017-10-06 10:50:00,182.88,182.94,182.62,182.62,3231.0,158.2179,158.2698,157.993,157.993,3231.0
2017-10-06 10:55:00,182.61,182.61,182.5,182.5,600.0,157.9843,157.9843,157.8891,157.8891,600.0
2017-10-06 11:00:00,182.57,182.72,182.51,182.68,19522.0,157.9497,158.0795,157.8978,158.0449,19522.0
2017-10-06 11:05:00,182.62,182.7,182.57,182.57,6046.0,157.993,158.0622,157.9497,157.9497,6046.0
2017-10-06 11:10:00,182.59,182.59,182.53,182.53,797.0,157.967,157.967,157.9151,157.9151,797.0
2017-10-06 11:15:00,182.49,182.55,182.38,182.41,4500.0,157.8805,157.9324,157.7853,157.8113,4500.0
2017-10-06 11:20:00,182.42,182.42,182.35,182.35,500.0,157.8199,157.8199,157.7594,157.7594,500.0
2017-10-06 11:25:00,182.38,182.5,182.36,182.49,3012.0,157.7853,157.8891,157.768,157.8805,3012.0
2017-10-06 11:30:00,182.41,182.43,182.4,182.41,1000.0,157.8113,157.8286,157.8026,157.8113,1000.0
2017-10-06 11:35:00,182.44,182.5,182.44,182.47,1400.0,157.8372,157.8891,157.8372,157.8632,1400.0
2017-10-06 11:40:00,182.45,182.49,182.2,182.22,2000.0,157.8459,157.8805,157.6296,157.6469,2000.0
2017-10-06 11:45:00,182.24,182.25,182.18,182.2,600.0,157.6642,157.6728,157.6123,157.6296,600.0
2017-10-06 11:50:00,182.2,182.22,182.19,182.21,696.0,157.6296,157.6469,157.6209,157.6382,696.0
2017-10-06 11:55:00,182.25,182.25,182.2,182.2,500.0,157.6728,157.6728,157.6296,157.6296,500.0
2017-10-06 12:00:00,182.2,182.27,182.16,182.27,1863.0,157.6296,157.6901,157.595,157.6901,1863.0
2017-10-06 12:05:00,182.32,182.41,182.29,182.41,900.0,157.7334,157.8113,157.7075,157.8113,900.0
2017-10-06 12:10:00,182.4,182.46,182.36,182.36,1836.0,157.8026,157.8545,157.768,157.768,1836.0
2017-10-06 12:15:00,182.4,182.43,182.39,182.42,900.0,157.8026,157.8286,157.794,157.8199,900.0
2017-10-06 12:20:00,182.45,182.5,182.4,182.45,1600.0,157.8459,157.8891,157.8026,157.8459,1600.0
2017-10-06 12:25:00,182.43,182.44,182.36,182.42,1631.0,157.8286,157.8372,157.768,157.8199,1631.0
2017-10-06 12:30:00,182.44,182.44,182.43,182.44,300.0,157.8372,157.8372,157.8286,157.8372,300.0
2017-10-06 12:35:00,182.42,182.42,182.36,182.4,2200.0,157.8199,157.8199,157.768,157.8026,2200.0
2017-10-06 12:40:00,182.41,182.47,182.39,182.39,500.0,157.8113,157.8632,157.794,157.794,500.0
2017-10-06 12:45:00,182.43,182.45,182.36,182.36,432.0,157.8286,157.8459,157.768,157.768,432.0
2017-10-06 12:50:00,182.4,182.44,182.36,182.36,2109.0,157.8026,157.8372,157.768,157.768,2109.0
2017-10-06 12:55:00,182.35,182.44,182.35,182.41,1100.0,157.7594,157.8372,157.7594,157.8113,1100.0
2017-10-06 13:00:00,182.37,182.42,182.19,182.19,1407.0,157.7767,157.8199,157.6209,157.6209,1407.0
2017-10-06 13:05:00,182.19,182.24,182.17,182.17,900.0,157.6209,157.6642,157.6036,157.6036,900.0
2017-10-06 13:10:00,182.18,182.18,182.15,182.15,300.0,157.6123,157.6123,157.5863,157.5863,300.0
2017-10-06 13:15:00,182.21,182.36,182.21,182.36,700.0,157.6382,157.768,157.6382,157.768,700.0
2017-10-06 13:20:00,182.39,182.45,182.34,182.38,1273.0,157.794,157.8459,157.7507,157.7853,1273.0
2017-10-06 13:25:00,182.34,182.37,182.33,182.33,539.0,157.7507,157.7767,157.7421,157.7421,539.0
2017-10-06 13:30:00,182.33,182.34,182.28,182.34,1663.0,157.7421,157.7507,157.6988,157.7507,1663.0
2017-10-06 13:35:00,182.37,182.42,182.36,182.42,1100.0,157.7767,157.8199,157.768,157.8199,1100.0
2017-10-06 13:40:00,182.45,182.5,182.27,182.27,7406.0,157.8459,157.8891,157.6901,157.6901,7406.0
2017-10-06 13:45:00,182.31,182.34,182.31,182.34,624.0,157.7248,157.7507,157.7248,157.7507,624.0
2017-10-06 13:50:00,182.31,182.31,182.23,182.23,1181.0,157.7248,157.7248,157.6555,157.6555,1181.0
2017-10-06 13:55:00,182.23,182.29,182.14,182.28,1100.0,157.6555,157.7075,157.5777,157.6988,1100.0
2017-10-06 14:00:00,182.29,182.3,182.27,182.29,1700.0,157.7075,157.7161,157.6901,157.7075,1700.0
2017-10-06 14:05:00,182.29,182.36,182.29,182.35,1339.0,157.7075,157.768,157.7075,157.7594,1339.0
2017-10-06 14:10:00,182.32,182.34,182.32,182.34,815.0,157.7334,157.7507,157.7334,157.7507,815.0
2017-10-06 14:15:00,182.31,182.38,182.31,182.37,700.0,157.7248,157.7853,157.7248,157.7767,700.0
2017-10-06 14:20:00,182.36,182.38,182.27,182.27,5063.0,157.768,157.7853,157.6901,157.6901,5063.0
2017-10-06 14:25:00,182.29,182.29,182.16,182.19,14376.0,157.7075,157.7075,157.595,157.6209,14376.0
2017-10-06 14:30:00,182.16,182.25,182.16,182.21,3707.0,157.595,157.6728,157.595,157.6382,3707.0
2017-10-06 14:35:00,182.26,182.35,182.25,182.35,4408.0,157.6815,157.7594,157.6728,157.7594,4408.0
2017-10-06 14:40:00,182.33,182.33,182.19,182.28,8100.0,157.7421,157.7421,157.6209,157.6988,8100.0
2017-10-06 14:45:00,182.29,182.41,182.29,182.41,1300.0,157.7075,157.8113,157.7075,157.8113,1300.0
2017-10-06 14:50:00,182.4,182.45,182.4,182.43,900.0,157.8026,157.8459,157.8026,157.8286,900.0
2017-10-06 14:55:00,182.44,182.5,182.42,182.42,2595.0,157.8372,157.8891,157.8199,157.8199,2595.0
2017-10-06 15:00:00,182.43,182.5,182.42,182.44,7013.0,157.8286,157.8891,157.8199,157.8372,7013.0
2017-10-06 15:05:00,182.44,182.45,182.41,182.41,2903.0,157.8372,157.8459,157.8113,157.8113,2903.0
2017-10-06 15:10:00,182.41,182.56,182.41,182.54,1738.0,157.8113,157.941,157.8113,157.9237,1738.0
2017-10-06 15:15:00,182.54,182.64,182.54,182.64,2647.0,157.9237,158.0103,157.9237,158.0103,2647.0
2017-10-06 15:20:00,182.64,182.66,182.63,182.66,3200.0,158.0103,158.0276,158.0016,158.0276,3200.0
2017-10-06 15:25:00,182.67,182.69,182.63,182.68,3523.0,158.0362,158.0535,158.0016,158.0449,3523.0
2017-10-06 15:30:00,182.68,182.68,182.36,182.41,19498.0,158.0449,158.0449,157.768,157.8113,19498.0
2017-10-06 15:35:00,182.39,182.44,182.27,182.29,6664.0,157.794,157.8372,157.6901,157.7075,6664.0
2017-10-06 15:40:00,182.28,182.34,182.15,182.16,9462.0,157.6988,157.7507,157.5863,157.595,9462.0
2017-10-06 15:45:00,182.28,182.33,182.16,182.26,10437.0,157.6988,157.7421,157.595,157.6815,10437.0
2017-10-06 15:50:00,182.24,182.27,182.06,182.27,11006.0,157.6642,157.6901,157.5085,157.6901,11006.0
2017-10-06 15:55:00,182.3,182.48,182.25,182.35,42038.0,157.7161,157.8718,157.6728,157.7594,42038.0
2017-10-09 09:30:00,182.47,182.96,182.47,182.83,5466.0,157.8632,158.2871,157.8632,158.1746,5466.0
2017-10-09 09:35:00,183.05,183.15,183.0,183.12,1100.0,158.365,158.4515,158.3217,158.4255,1100.0
2017-10-09 09:40:00,183.28,183.3,183.12,183.12,3336.0,158.5639,158.5812,158.4255,158.4255,3336.0
2017-10-09 09:45:00,183.14,183.39,182.82,182.82,3100.0,158.4428,158.6591,158.166,158.166,3100.0
2017-10-09 09:50:00,182.72,182.72,182.59,182.59,300.0,158.0795,158.0795,157.967,157.967,300.0
2017-10-09 09:55:00,182.58,182.81,182.57,182.76,1205.0,157.9583,158.1573,157.9497,158.1141,1205.0
2017-10-09 10:00:00,182.85,183.02,182.73,182.92,3010.0,158.1919,158.339,158.0881,158.2525,3010.0
2017-10-09 10:05:00,183.0,183.05,182.82,182.93,3000.0,158.3217,158.365,158.166,158.2611,3000.0
2017-10-09 10:10:00,183.0,183.05,182.98,183.02,1100.0,158.3217,158.365,158.3044,158.339,1100.0
2017-10-09 10:15:00,183.0,183.15,183.0,183.15,1100.0,158.3217,158.4515,158.3217,158.4515,1100.0
2017-10-09 10:20:00,183.24,183.24,183.24,183.24,100.0,158.5293,158.5293,158.5293,158.5293,100.0
2017-10-09 10:25:00,183.27,183.27,183.2,183.25,300.0,158.5553,158.5553,158.4947,158.538,300.0
2017-10-09 10:30:00,183.28,183.5,183.22,183.44,2319.0,158.5639,158.7543,158.512,158.7024,2319.0
2017-10-09 10:35:00,183.49,183.55,183.46,183.46,4970.0,158.7456,158.7975,158.7197,158.7197,4970.0
2017-10-09 10:40:00,183.47,183.53,183.42,183.42,3995.0,158.7283,158.7802,158.6851,158.6851,3995.0
2017-10-09 10:45:00,183.47,183.65,183.45,183.57,4299.0,158.7283,158.8841,158.711,158.8148,4299.0
2017-10-09 10:50:00,183.6,183.63,183.6,183.63,200.0,158.8408,158.8667,158.8408,158.8667,200.0
2017-10-09 10:55:00,183.66,183.77,183.61,183.68,1300.0,158.8927,158.9879,158.8494,158.91,1300.0
2017-10-09 11:00:00,183.6,183.84,183.6,183.76,1500.0,158.8408,159.0484,158.8408,158.9792,1500.0
2017-10-09 11:05:00,183.74,183.79,183.72,183.76,700.0,158.9619,159.0052,158.9446,158.9792,700.0
2017-10-09 11:10:00,183.73,183.88,183.72,183.83,1865.0,158.9533,159.083,158.9446,159.0398,1865.0
2017-10-09 11:15:00,183.83,183.83,183.75,183.77,1001.0,159.0398,159.0398,158.9706,158.9879,1001.0
2017-10-09 11:20:00,183.85,183.86,183.85,183.86,400.0,159.0571,159.0657,159.0571,159.0657,400.0
2017-10-09 11:25:00,183.78,183.79,183.7,183.7,1025.0,158.9965,159.0052,158.9273,158.9273,1025.0
2017-10-09 11:30:00,183.78,183.87,183.78,183.83,800.0,158.9965,159.0744,158.9965,159.0398,800.0
2017-10-09 11:35:00,183.84,183.87,183.8,183.81,900.0,159.0484,159.0744,159.0138,159.0225,900.0
2017-10-09 11:40:00,183.81,183.81,183.74,183.77,330.0,159.0225,159.0225,158.9619,158.9879,330.0
2017-10-09 11:45:00,183.78,183.87,183.75,183.81,2600.0,158.9965,159.0744,158.9706,159.0225,2600.0
2017-10-09 11:50:00,183.79,183.87,183.79,183.84,1400.0,159.0052,159.0744,159.0052,159.0484,1400.0
2017-10-09 11:55:00,183.81,183.87,183.81,183.83,300.0,159.0225,159.0744,159.0225,159.0398,300.0
2017-10-09 12:00:00,183.8,183.8,183.42,183.45,2650.0,159.0138,159.0138,158.6851,158.711,2650.0
2017-10-09 12:05:00,183.5,183.5,183.23,183.23,2342.0,158.7543,158.7543,158.5207,158.5207,2342.0
2017-10-09 12:10:00,183.18,183.23,183.18,183.23,300.0,158.4774,158.5207,158.4774,158.5207,300.0
2017-10-09 12:15:00,183.22,183.4,183.21,183.35,12449.0,158.512,158.6678,158.5034,158.6245,12449.0
2017-10-09 12:20:00,183.35,183.4,183.35,183.36,1000.0,158.6245,158.6678,158.6245,158.6332,1000.0
2017-10-09 12:25:00,183.42,183.42,183.42,183.42,300.0,158.6851,158.6851,158.6851,158.6851,300.0
2017-10-09 12:30:00,183.42,183.42,183.29,183.29,1300.0,158.6851,158.6851,158.5726,158.5726,1300.0
2017-10-09 12:35:00,183.26,183.32,183.26,183.32,500.0,158.5466,158.5986,158.5466,158.5986,500.0
2017-10-09 12:40:00,183.34,183.42,183.27,183.39,1900.0,158.6159,158.6851,158.5553,158.6591,1900.0
2017-10-09 12:45:00,183.39,183.39,183.39,183.39,0.0,158.6591,158.6591,158.6591,158.6591,0.0
2017-10-09 12:50:00,183.3,183.31,183.3,183.3,100.0,158.5812,158.5899,158.5812,158.5812,100.0
2017-10-09 12:55:00,183.39,183.45,183.33,183.41,2317.0,158.6591,158.711,158.6072,158.6764,2317.0
2017-10-09 13:00:00,183.38,183.44,183.33,183.43,1600.0,158.6505,158.7024,158.6072,158.6937,1600.0
2017-10-09 13:05:00,183.41,183.43,183.41,183.42,1107.0,158.6764,158.6937,158.6764,158.6851,1107.0
2017-10-09 13:10:00,183.48,183.54,183.44,183.54,800.0,158.737,158.7889,158.7024,158.7889,800.0
2017-10-09 13:15:00,183.49,183.49,183.49,183.49,100.0,158.7456,158.7456,158.7456,158.7456,100.0
2017-10-09 13:20:00,183.48,183.58,183.48,183.58,1467.0,158.737,158.8235,158.737,158.8235,1467.0
2017-10-09 13:25:00,183.55,183.58,183.52,183.57,1500.0,158.7975,158.8235,158.7716,158.8148,1500.0
2017-10-09 13:30:00,183.52,183.57,183.46,183.47,2100.0,158.7716,158.8148,158.7197,158.7283,2100.0
2017-10-09 13:35:00,183.57,183.57,183.5,183.5,499.0,158.8148,158.8148,158.7543,158.7543,499.0
2017-10-09 13:40:00,183.5,183.5,183.43,183.43,400.0,158.7543,158.7543,158.6937,158.6937,400.0
2017-10-09 13:45:00,183.39,183.5,183.36,183.49,1759.0,158.6591,158.7543,158.6332,158.7456,1759.0
2017-10-09 13:50:00,183.47,183.47,183.46,183.46,300.0,158.7283,158.7283,158.7197,158.7197,300.0
2017-10-09 13:55:00,183.48,183.48,183.48,183.48,200.0,158.737,158.737,158.737,158.737,200.0
2017-10-09 14:00:00,183.52,183.55,183.51,183.55,844.0,158.7716,158.7975,158.7629,158.7975,844.0
2017-10-09 14:05:00,183.48,183.48,183.35,183.4,1446.0,158.737,158.737,158.6245,158.6678,1446.0
2017-10-09 14:10:00,183.37,183.42,183.33,183.34,1812.0,158.6418,158.6851,158.6072,158.6159,1812.0
2017-10-09 14:15:00,183.34,183.37,183.32,183.34,2080.0,158.6159,158.6418,158.5986,158.6159,2080.0
2017-10-09 14:20:00,183.39,183.39,183.23,183.23,543.0,158.6591,158.6591,158.5207,158.5207,543.0
2017-10-09 14:25:00,183.23,183.23,183.2,183.2,583.0,158.5207,158.5207,158.4947,158.4947,583.0
2017-10-09 14:30:00,183.2,183.28,183.15,183.15,800.0,158.4947,158.5639,158.4515,158.4515,800.0
2017-10-09 14:35:00,183.13,183.18,183.07,183.07,1242.0,158.4342,158.4774,158.3823,158.3823,1242.0
2017-10-09 14:40:00,183.16,183.18,183.12,183.18,1400.0,158.4601,158.4774,158.4255,158.4774,1400.0
2017-10-09 14:45:00,183.14,183.2,183.13,183.19,2225.0,158.4428,158.4947,158.4342,158.4861,2225.0
2017-10-09 14:50:00,183.16,183.16,183.07,183.07,700.0,158.4601,158.4601,158.3823,158.3823,700.0
2017-10-09 14:55:00,183.07,183.07,183.04,183.04,200.0,158.3823,158.3823,158.3563,158.3563,200.0
2017-10-09 15:00:00,183.1,183.2,183.06,183.13,2385.0,158.4082,158.4947,158.3736,158.4342,2385.0
2017-10-09 15:05:00,183.11,183.14,183.05,183.11,2016.0,158.4169,158.4428,158.365,158.4169,2016.0
2017-10-09 15:10:00,183.05,183.05,182.89,182.93,1200.0,158.365,158.365,158.2265,158.2611,1200.0
2017-10-09 15:15:00,182.93,183.02,182.91,182.97,2300.0,158.2611,158.339,158.2438,158.2958,2300.0
2017-10-09 15:20:00,183.03,183.11,182.94,183.0,1331.0,158.3477,158.4169,158.2698,158.3217,1331.0
2017-10-09 15:25:00,183.0,183.12,183.0,183.01,2200.0,158.3217,158.4255,158.3217,158.3304,2200.0
2017-10-09 15:30:00,182.99,183.0,182.95,182.98,1151.0,158.3131,158.3217,158.2784,158.3044,1151.0
2017-10-09 15:35:00,182.98,183.04,182.95,183.01,4778.0,158.3044,158.3563,158.2784,158.3304,4778.0
2017-10-09 15:40:00,183.08,183.13,183.07,183.13,3175.0,158.3909,158.4342,158.3823,158.4342,3175.0
2017-10-09 15:45:00,183.13,183.17,183.07,183.11,8068.0,158.4342,158.4688,158.3823,158.4169,8068.0
2017-10-09 15:50:00,183.11,183.32,183.11,183.32,7000.0,158.4169,158.5986,158.4169,158.5986,7000.0
2017-10-09 15:55:00,183.31,183.36,183.23,183.3,21661.0,158.5899,158.6332,158.5207,158.5812,21661.0
2017-10-10 09:30:00,184.14,184.14,183.74,183.74,5218.0,159.308,159.308,158.9619,158.9619,5218.0
2017-10-10 09:35:00,183.61,183.61,183.28,183.37,1300.0,158.8494,158.8494,158.5639,158.6418,1300.0
2017-10-10 09:40:00,183.76,184.03,183.75,183.84,1253.0,158.9792,159.2128,158.9706,159.0484,1253.0
2017-10-10 09:45:00,183.75,183.76,183.6,183.63,3583.0,158.9706,158.9792,158.8408,158.8667,3583.0
2017-10-10 09:50:00,183.59,183.6,183.26,183.3,1000.0,158.8321,158.8408,158.5466,158.5812,1000.0
2017-10-10 09:55:00,183.41,183.41,183.21,183.38,1480.0,158.6764,158.6764,158.5034,158.6505,1480.0
2017-10-10 10:00:00,183.48,183.67,183.3,183.58,4417.0,158.737,158.9014,158.5812,158.8235,4417.0
2017-10-10 10:05:00,183.62,183.71,183.4,183.52,2100.0,158.8581,158.936,158.6678,158.7716,2100.0
2017-10-10 10:10:00,183.47,183.51,183.36,183.46,2100.0,158.7283,158.7629,158.6332,158.7197,2100.0
2017-10-10 10:15:00,183.49,183.49,183.15,183.15,1100.0,158.7456,158.7456,158.4515,158.4515,1100.0
2017-10-10 10:20:00,183.16,183.44,183.16,183.37,2962.0,158.4601,158.7024,158.4601,158.6418,2962.0
2017-10-10 10:25:00,183.43,183.48,183.43,183.44,800.0,158.6937,158.737,158.6937,158.7024,800.0
2017-10-10 10:30:00,183.33,183.38,183.05,183.09,5172.0,158.6072,158.6505,158.365,158.3996,5172.0
2017-10-10 10:35:00,183.01,183.01,182.76,182.76,3000.0,158.3304,158.3304,158.1141,158.1141,3000.0
2017-10-10 10:40:00,182.84,182.95,182.49,182.49,6100.0,158.1833,158.2784,157.8805,157.8805,6100.0
2017-10-10 10:45:00,182.63,182.7,182.63,182.66,1131.0,158.0016,158.0622,158.0016,158.0276,1131.0
2017-10-10 10:50:00,182.67,182.67,182.51,182.62,1938.0,158.0362,158.0362,157.8978,157.993,1938.0
2017-10-10 10:55:00,182.62,182.62,182.59,182.59,230.0,157.993,157.993,157.967,157.967,230.0
2017-10-10 11:00:00,182.68,182.79,182.57,182.78,6087.0,158.0449,158.14,157.9497,158.1314,6087.0
2017-10-10 11:05:00,182.83,183.0,182.83,183.0,917.0,158.1746,158.3217,158.1746,158.3217,917.0
2017-10-10 11:10:00,183.03,183.03,182.83,182.91,1773.0,158.3477,158.3477,158.1746,158.2438,1773.0
2017-10-10 11:15:00,182.91,183.03,182.9,182.98,900.0,158.2438,158.3477,158.2352,158.3044,900.0
2017-10-10 11:20:00,182.95,182.95,182.84,182.92,2538.0,158.2784,158.2784,158.1833,158.2525,2538.0
2017-10-10 11:25:00,182.97,183.08,182.9,183.08,3201.0,158.2958,158.3909,158.2352,158.3909,3201.0
2017-10-10 11:30:00,183.0,183.03,182.94,183.03,1595.0,158.3217,158.3477,158.2698,158.3477,1595.0
2017-10-10 11:35:00,183.06,183.2,183.06,183.15,2162.0,158.3736,158.4947,158.3736,158.4515,2162.0
2017-10-10 11:40:00,183.25,183.26,183.13,183.26,3284.0,158.538,158.5466,158.4342,158.5466,3284.0
2017-10-10 11:45:00,183.25,183.28,183.23,183.23,2158.0,158.538,158.5639,158.5207,158.5207,2158.0
2017-10-10 11:50:00,183.19,183.25,183.16,183.21,3500.0,158.4861,158.538,158.4601,158.5034,3500.0
2017-10-10 11:55:00,183.19,183.23,183.19,183.23,700.0,158.4861,158.5207,158.4861,158.5207,700.0
2017-10-10 12:00:00,183.21,183.21,183.08,183.08,1081.0,158.5034,158.5034,158.3909,158.3909,1081.0
2017-10-10 12:05:00,183.11,183.16,183.06,183.09,2030.0,158.4169,158.4601,158.3736,158.3996,2030.0
2017-10-10 12:10:00,183.18,183.18,182.92,183.01,3300.0,158.4774,158.4774,158.2525,158.3304,3300.0
2017-10-10 12:15:00,182.99,182.99,182.89,182.91,1050.0,158.3131,158.3131,158.2265,158.2438,1050.0
2017-10-10 12:20:00,182.99,183.07,182.91,183.07,1204.0,158.3131,158.3823,158.2438,158.3823,1204.0
2017-10-10 12:25:00,183.06,183.12,182.99,183.05,4037.0,158.3736,158.4255,158.3131,158.365,4037.0
2017-10-10 12:30:00,183.09,183.1,182.97,183.06,7409.0,158.3996,158.4082,158.2958,158.3736,7409.0
2017-10-10 12:35:00,183.03,183.07,182.91,182.96,7809.0,158.3477,158.3823,158.2438,158.2871,7809.0
2017-10-10 12:40:00,182.91,183.04,182.81,183.04,5401.0,158.2438,158.3563,158.1573,158.3563,5401.0
2017-10-10 12:45:00,183.07,183.12,183.0,183.0,1533.0,158.3823,158.4255,158.3217,158.3217,1533.0
2017-10-10 12:50:00,183.1,183.15,183.1,183.15,700.0,158.4082,158.4515,158.4082,158.4515,700.0
2017-10-10 12:55:00,183.12,183.12,182.97,183.06,6999.0,158.4255,158.4255,158.2958,158.3736,6999.0
2017-10-10 13:00:00,183.13,183.17,183.12,183.17,840.0,158.4342,158.4688,158.4255,158.4688,840.0
2017-10-10 13:05:00,183.23,183.23,183.17,183.18,200.0,158.5207,158.5207,158.4688,158.4774,200.0
2017-10-10 13:10:00,183.22,183.36,183.17,183.36,1510.0,158.512,158.6332,158.4688,158.6332,1510.0
2017-10-10 13:15:00,183.33,183.33,183.16,183.16,700.0,158.6072,158.6072,158.4601,158.4601,700.0
2017-10-10 13:20:00,183.16,183.16,183.04,183.07,400.0,158.4601,158.4601,158.3563,158.3823,400.0
2017-10-10 13:25:00,183.0,183.0,182.93,182.94,3291.0,158.3217,158.3217,158.2611,158.2698,3291.0
2017-10-10 13:30:00,182.93,182.93,182.85,182.9,1700.0,158.2611,158.2611,158.1919,158.2352,1700.0
2017-10-10 13:35:00,182.94,182.96,182.85,182.96,1900.0,158.2698,158.2871,158.1919,158.2871,1900.0
2017-10-10 13:40:00,182.99,183.03,182.98,183.03,700.0,158.3131,158.3477,158.3044,158.3477,700.0
2017-10-10 13:45:00,183.03,183.03,182.99,183.0,400.0,158.3477,158.3477,158.3131,158.3217,400.0
2017-10-10 13:50:00,182.99,182.99,182.93,182.97,1557.0,158.3131,158.3131,158.2611,158.2958,1557.0
2017-10-10 13:55:00,182.95,182.96,182.88,182.88,1299.0,158.2784,158.2871,158.2179,158.2179,1299.0
2017-10-10 14:00:00,182.93,182.93,182.84,182.88,956.0,158.2611,158.2611,158.1833,158.2179,956.0
2017-10-10 14:05:00,182.86,182.86,182.79,182.86,4557.0,158.2006,158.2006,158.14,158.2006,4557.0
2017-10-10 14:10:00,182.8,182.84,182.7,182.81,1628.0,158.1487,158.1833,158.0622,158.1573,1628.0
2017-10-10 14:15:00,182.81,182.89,182.81,182.86,1301.0,158.1573,158.2265,158.1573,158.2006,1301.0
2017-10-10 14:20:00,182.86,182.96,182.86,182.92,1500.0,158.2006,158.2871,158.2006,158.2525,1500.0
2017-10-10 14:25:00,182.87,182.95,182.86,182.95,1271.0,158.2092,158.2784,158.2006,158.2784,1271.0
2017-10-10 14:30:00,182.94,183.03,182.94,183.03,1679.0,158.2698,158.3477,158.2698,158.3477,1679.0
2017-10-10 14:35:00,183.03,183.03,182.9,182.97,2200.0,158.3477,158.3477,158.2352,158.2958,2200.0
2017-10-10 14:40:00,182.93,183.11,182.92,183.11,3396.0,158.2611,158.4169,158.2525,158.4169,3396.0
2017-10-10 14:45:00,183.11,183.11,182.98,183.01,3865.0,158.4169,158.4169,158.3044,158.3304,3865.0
2017-10-10 14:50:00,182.97,183.01,182.9,182.92,2576.0,158.2958,158.3304,158.2352,158.2525,2576.0
2017-10-10 14:55:00,182.91,182.98,182.85,182.85,3002.0,158.2438,158.3044,158.1919,158.1919,3002.0
2017-10-10 15:00:00,182.87,182.91,182.84,182.88,1700.0,158.2092,158.2438,158.1833,158.2179,1700.0
2017-10-10 15:05:00,182.87,182.97,182.87,182.91,5045.0,158.2092,158.2958,158.2092,158.2438,5045.0
2017-10-10 15:10:00,182.9,182.91,182.8,182.8,2211.0,158.2352,158.2438,158.1487,158.1487,2211.0
2017-10-10 15:15:00,182.81,182.83,182.69,182.7,5158.0,158.1573,158.1746,158.0535,158.0622,5158.0
2017-10-10 15:20:00,182.7,182.73,182.65,182.67,4969.0,158.0622,158.0881,158.0189,158.0362,4969.0
2017-10-10 15:25:00,182.7,182.72,182.61,182.62,4725.0,158.0622,158.0795,157.9843,157.993,4725.0
2017-10-10 15:30:00,182.61,182.7,182.59,182.68,5375.0,157.9843,158.0622,157.967,158.0449,5375.0
2017-10-10 15:35:00,182.66,182.66,182.58,182.62,5522.0,158.0276,158.0276,157.9583,157.993,5522.0
2017-10-10 15:40:00,182.62,182.65,182.56,182.65,8286.0,157.993,158.0189,157.941,158.0189,8286.0
2017-10-10 15:45:00,182.62,182.63,182.53,182.57,6307.0,157.993,158.0016,157.9151,157.9497,6307.0
2017-10-10 15:50:00,182.57,182.69,182.51,182.51,6353.0,157.9497,158.0535,157.8978,157.8978,6353.0
2017-10-10 15:55:00,182.54,182.75,182.53,182.75,18085.0,157.9237,158.1054,157.9151,158.1054,18085.0
2017-10-11 09:30:00,182.94,183.3,182.94,183.3,8938.0,158.2698,158.5812,158.2698,158.5812,8938.0
2017-10-11 09:35:00,183.24,183.29,182.83,183.06,1700.0,158.5293,158.5726,158.1746,158.3736,1700.0
2017-10-11 09:40:00,183.09,183.37,183.09,183.3,5500.0,158.3996,158.6418,158.3996,158.5812,5500.0
2017-10-11 09:45:00,183.3,183.31,183.05,183.16,4200.0,158.5812,158.5899,158.365,158.4601,4200.0
2017-10-11 09:50:00,183.19,183.31,182.53,182.56,11225.0,158.4861,158.5899,157.9151,157.941,11225.0
2017-10-11 09:55:00,182.66,182.74,182.53,182.74,1400.0,158.0276,158.0968,157.9151,158.0968,1400.0
2017-10-11 10:00:00,182.68,183.06,182.61,183.06,6782.0,158.0449,158.3736,157.9843,158.3736,6782.0
2017-10-11 10:05:00,183.15,183.17,183.07,183.07,1900.0,158.4515,158.4688,158.3823,158.3823,1900.0
2017-10-11 10:10:00,183.07,183.13,183.0,183.03,2600.0,158.3823,158.4342,158.3217,158.3477,2600.0
2017-10-11 10:15:00,182.95,183.08,182.95,183.05,900.0,158.2784,158.3909,158.2784,158.365,900.0
2017-10-11 10:20:00,182.99,183.35,182.98,183.35,26270.0,158.3131,158.6245,158.3044,158.6245,26270.0
2017-10-11 10:25:00,183.46,183.51,183.39,183.5,1200.0,158.7197,158.7629,158.6591,158.7543,1200.0
2017-10-11 10:30:00,183.5,183.54,183.23,183.23,3603.0,158.7543,158.7889,158.5207,158.5207,3603.0
2017-10-11 10:35:00,183.33,183.33,183.1,183.1,1700.0,158.6072,158.6072,158.4082,158.4082,1700.0
2017-10-11 10:40:00,183.01,183.09,182.94,183.05,2200.0,158.3304,158.3996,158.2698,158.365,2200.0
2017-10-11 10:45:00,183.1,183.19,183.02,183.02,3000.0,158.4082,158.4861,158.339,158.339,3000.0
2017-10-11 10:50:00,183.0,183.01,183.0,183.01,640.0,158.3217,158.3304,158.3217,158.3304,640.0
2017-10-11 10:55:00,183.01,183.08,182.97,183.08,1100.0,158.3304,158.3909,158.2958,158.3909,1100.0
2017-10-11 11:00:00,183.02,183.05,182.94,183.0,1220.0,158.339,158.365,158.2698,158.3217,1220.0
2017-10-11 11:05:00,183.0,183.27,182.98,183.25,3101.0,158.3217,158.5553,158.3044,158.538,3101.0
2017-10-11 11:10:00,183.33,183.33,183.19,183.19,1224.0,158.6072,158.6072,158.4861,158.4861,1224.0
2017-10-11 11:15:00,183.3,183.3,183.21,183.26,400.0,158.5812,158.5812,158.5034,158.5466,400.0
2017-10-11 11:20:00,183.31,183.44,183.3,183.42,2422.0,158.5899,158.7024,158.5812,158.6851,2422.0
2017-10-11 11:25:00,183.45,183.45,183.17,183.17,4730.0,158.711,158.711,158.4688,158.4688,4730.0
2017-10-11 11:30:00,183.18,183.19,182.96,183.17,3039.0,158.4774,158.4861,158.2871,158.4688,3039.0
2017-10-11 11:35:00,183.12,183.21,183.12,183.14,1700.0,158.4255,158.5034,158.4255,158.4428,1700.0
2017-10-11 11:40:00,183.13,183.25,183.13,183.17,600.0,158.4342,158.538,158.4342,158.4688,600.0
2017-10-11 11:45:00,183.08,183.14,183.0,183.06,1595.0,158.3909,158.4428,158.3217,158.3736,1595.0
2017-10-11 11:50:00,183.04,183.11,183.03,183.04,930.0,158.3563,158.4169,158.3477,158.3563,930.0
2017-10-11 11:55:00,183.04,183.08,182.97,182.97,1100.0,158.3563,158.3909,158.2958,158.2958,1100.0
2017-10-11 12:00:00,182.98,183.17,182.98,183.16,3007.0,158.3044,158.4688,158.3044,158.4601,3007.0
2017-10-11 12:05:00,183.17,183.24,183.08,183.2,1933.0,158.4688,158.5293,158.3909,158.4947,1933.0
2017-10-11 12:10:00,183.24,183.31,183.19,183.26,1121.0,158.5293,158.5899,158.4861,158.5466,1121.0
2017-10-11 12:15:00,183.34,183.38,183.26,183.37,800.0,158.6159,158.6505,158.5466,158.6418,800.0
2017-10-11 12:20:00,183.4,183.42,183.34,183.41,1168.0,158.6678,158.6851,158.6159,158.6764,1168.0
2017-10-11 12:25:00,183.4,183.43,183.34,183.38,1418.0,158.6678,158.6937,158.6159,158.6505,1418.0
2017-10-11 12:30:00,183.36,183.36,183.36,183.36,100.0,158.6332,158.6332,158.6332,158.6332,100.0
2017-10-11 12:35:00,183.4,183.45,183.38,183.38,1644.0,158.6678,158.711,158.6505,158.6505,1644.0
2017-10-11 12:40:00,183.41,183.42,183.35,183.35,400.0,158.6764,158.6851,158.6245,158.6245,400.0
2017-10-11 12:45:00,183.38,183.42,183.36,183.42,1240.0,158.6505,158.6851,158.6332,158.6851,1240.0
2017-10-11 12:50:00,183.35,183.4,183.29,183.33,1600.0,158.6245,158.6678,158.5726,158.6072,1600.0
2017-10-11 12:55:00,183.33,183.42,183.28,183.42,1500.0,158.6072,158.6851,158.5639,158.6851,1500.0
2017-10-11 13:00:00,183.42,183.51,183.37,183.51,1900.0,158.6851,158.7629,158.6418,158.7629,1900.0
2017-10-11 13:05:00,183.5,183.55,183.5,183.54,400.0,158.7543,158.7975,158.7543,158.7889,400.0
2017-10-11 13:10:00,183.57,183.57,183.43,183.49,2516.0,158.8148,158.8148,158.6937,158.7456,2516.0
2017-10-11 13:15:00,183.45,183.5,183.33,183.36,1799.0,158.711,158.7543,158.6072,158.6332,1799.0
2017-10-11 13:20:00,183.32,183.44,183.29,183.36,700.0,158.5986,158.7024,158.5726,158.6332,700.0
2017-10-11 13:25:00,183.34,183.44,183.34,183.44,752.0,158.6159,158.7024,158.6159,158.7024,752.0
2017-10-11 13:30:00,183.45,183.45,183.34,183.41,990.0,158.711,158.711,158.6159,158.6764,990.0
2017-10-11 13:35:00,183.36,183.47,183.36,183.44,800.0,158.6332,158.7283,158.6332,158.7024,800.0
2017-10-11 13:40:00,183.49,183.49,183.42,183.46,900.0,158.7456,158.7456,158.6851,158.7197,900.0
2017-10-11 13:45:00,183.49,183.49,183.38,183.47,1589.0,158.7456,158.7456,158.6505,158.7283,1589.0
2017-10-11 13:50:00,183.45,183.5,183.4,183.45,1200.0,158.711,158.7543,158.6678,158.711,1200.0
2017-10-11 13:55:00,183.44,183.46,183.41,183.41,400.0,158.7024,158.7197,158.6764,158.6764,400.0
2017-10-11 14:00:00,183.42,183.68,183.42,183.68,1000.0,158.6851,158.91,158.6851,158.91,1000.0
2017-10-11 14:05:00,183.69,183.69,183.43,183.43,3203.0,158.9187,158.9187,158.6937,158.6937,3203.0
2017-10-11 14:10:00,183.45,183.53,183.39,183.39,1222.0,158.711,158.7802,158.6591,158.6591,1222.0
2017-10-11 14:15:00,183.48,183.64,183.46,183.63,1206.0,158.737,158.8754,158.7197,158.8667,1206.0
2017-10-11 14:20:00,183.58,183.61,183.4,183.4,1500.0,158.8235,158.8494,158.6678,158.6678,1500.0
2017-10-11 14:25:00,183.43,183.58,183.4,183.58,2501.0,158.6937,158.8235,158.6678,158.8235,2501.0
2017-10-11 14:30:00,183.56,183.56,183.52,183.52,500.0,158.8062,158.8062,158.7716,158.7716,500.0
2017-10-11 14:35:00,183.48,183.55,183.48,183.55,1200.0,158.737,158.7975,158.737,158.7975,1200.0
2017-10-11 14:40:00,183.49,183.61,183.49,183.61,1100.0,158.7456,158.8494,158.7456,158.8494,1100.0
2017-10-11 14:45:00,183.57,183.59,183.42,183.42,1898.0,158.8148,158.8321,158.6851,158.6851,1898.0
2017-10-11 14:50:00,183.48,183.53,183.45,183.53,400.0,158.737,158.7802,158.711,158.7802,400.0
2017-10-11 14:55:00,183.45,183.53,183.45,183.53,1300.0,158.711,158.7802,158.711,158.7802,1300.0
2017-10-11 15:00:00,183.53,183.57,183.5,183.5,1747.0,158.7802,158.8148,158.7543,158.7543,1747.0
2017-10-11 15:05:00,183.58,183.6,183.47,183.48,2533.0,158.8235,158.8408,158.7283,158.737,2533.0
2017-10-11 15:10:00,183.55,183.59,183.48,183.48,2000.0,158.7975,158.8321,158.737,158.737,2000.0
2017-10-11 15:15:00,183.47,183.54,183.47,183.5,900.0,158.7283,158.7889,158.7283,158.7543,900.0
2017-10-11 15:20:00,183.53,183.61,183.48,183.51,3428.0,158.7802,158.8494,158.737,158.7629,3428.0
2017-10-11 15:25:00,183.55,183.55,183.49,183.49,1600.0,158.7975,158.7975,158.7456,158.7456,1600.0
2017-10-11 15:30:00,183.48,183.76,183.48,183.74,5113.0,158.737,158.9792,158.737,158.9619,5113.0
2017-10-11 15:35:00,183.72,183.72,183.63,183.68,3461.0,158.9446,158.9446,158.8667,158.91,3461.0
2017-10-11 15:40:00,183.66,183.67,183.56,183.66,7216.0,158.8927,158.9014,158.8062,158.8927,7216.0
2017-10-11 15:45:00,183.62,183.72,183.62,183.67,3264.0,158.8581,158.9446,158.8581,158.9014,3264.0
2017-10-11 15:50:00,183.67,183.71,183.65,183.68,12171.0,158.9014,158.936,158.8841,158.91,12171.0
2017-10-11 15:55:00,183.66,183.77,183.65,183.75,16157.0,158.8927,158.9879,158.8841,158.9706,16157.0
2017-10-12 09:30:00,183.26,183.87,183.18,183.43,12463.0,158.5466,159.0744,158.4774,158.6937,12463.0
2017-10-12 09:35:00,183.76,184.02,183.46,184.02,2001.0,158.9792,159.2042,158.7197,159.2042,2001.0
2017-10-12 09:40:00,184.19,184.26,184.18,184.26,701.0,159.3512,159.4118,159.3426,159.4118,701.0
2017-10-12 09:45:00,184.14,184.14,183.87,183.96,3537.0,159.308,159.308,159.0744,159.1522,3537.0
2017-10-12 09:50:00,183.94,184.04,183.81,183.82,2436.0,159.1349,159.2215,159.0225,159.0311,2436.0
2017-10-12 09:55:00,184.0,184.36,184.0,184.36,600.0,159.1869,159.4983,159.1869,159.4983,600.0
2017-10-12 10:00:00,184.37,184.55,184.29,184.45,1533.0,159.507,159.6627,159.4377,159.5762,1533.0
2017-10-12 10:05:00,184.45,184.49,184.2,184.22,4731.0,159.5762,159.6108,159.3599,159.3772,4731.0
2017-10-12 10:10:00,184.31,184.38,184.12,184.38,6727.0,159.455,159.5156,159.2907,159.5156,6727.0
2017-10-12 10:15:00,184.36,184.56,184.31,184.56,790.0,159.4983,159.6713,159.455,159.6713,790.0
2017-10-12 10:20:00,184.37,184.37,184.22,184.3,3695.0,159.507,159.507,159.3772,159.4464,3695.0
2017-10-12 10:25:00,184.24,184.52,184.15,184.22,22740.0,159.3945,159.6367,159.3166,159.3772,22740.0
2017-10-12 10:30:00,184.33,184.47,184.22,184.36,3950.0,159.4723,159.5935,159.3772,159.4983,3950.0
2017-10-12 10:35:00,184.54,184.57,184.27,184.57,7832.0,159.654,159.68,159.4204,159.68,7832.0
2017-10-12 10:40:00,184.7,184.71,184.61,184.61,300.0,159.7925,159.8011,159.7146,159.7146,300.0
2017-10-12 10:45:00,184.81,184.87,184.8,184.85,1600.0,159.8876,159.9395,159.879,159.9222,1600.0
2017-10-12 10:50:00,184.89,184.94,184.68,184.94,3195.0,159.9568,160.0001,159.7752,160.0001,3195.0
2017-10-12 10:55:00,184.85,184.95,184.83,184.95,2401.0,159.9222,160.0087,159.9049,160.0087,2401.0
2017-10-12 11:00:00,184.95,184.97,184.8,184.83,2741.0,160.0087,160.026,159.879,159.9049,2741.0
2017-10-12 11:05:00,184.92,184.92,184.77,184.86,7130.0,159.9828,159.9828,159.853,159.9309,7130.0
2017-10-12 11:10:00,184.97,184.97,184.8,184.92,800.0,160.026,160.026,159.879,159.9828,800.0
2017-10-12 11:15:00,184.93,184.93,184.8,184.87,1300.0,159.9914,159.9914,159.879,159.9395,1300.0
2017-10-12 11:20:00,184.91,184.96,184.86,184.95,1966.0,159.9741,160.0174,159.9309,160.0087,1966.0
2017-10-12 11:25:00,185.0,185.05,184.95,184.96,1413.0,160.052,160.0953,160.0087,160.0174,1413.0
2017-10-12 11:30:00,185.05,185.2,185.0,185.19,1634.0,160.0953,160.225,160.052,160.2164,1634.0
2017-10-12 11:35:00,185.21,185.21,185.2,185.2,520.0,160.2337,160.2337,160.225,160.225,520.0
2017-10-12 11:40:00,185.29,185.29,185.25,185.25,300.0,160.3029,160.3029,160.2683,160.2683,300.0
2017-10-12 11:45:00,185.22,185.22,185.12,185.18,1400.0,160.2423,160.2423,160.1558,160.2077,1400.0
2017-10-12 11:50:00,185.13,185.26,184.98,185.26,2800.0,160.1645,160.2769,160.0347,160.2769,2800.0
2017-10-12 11:55:00,185.23,185.23,185.07,185.22,500.0,160.251,160.251,160.1126,160.2423,500.0
2017-10-12 12:00:00,185.18,185.25,185.17,185.25,800.0,160.2077,160.2683,160.1991,160.2683,800.0
2017-10-12 12:05:00,185.23,185.23,185.16,185.16,700.0,160.251,160.251,160.1904,160.1904,700.0
2017-10-12 12:10:00,185.11,185.11,185.02,185.05,2300.0,160.1472,160.1472,160.0693,160.0953,2300.0
2017-10-12 12:15:00,185.05,185.17,185.05,185.14,1196.0,160.0953,160.1991,160.0953,160.1731,1196.0
2017-10-12 12:20:00,185.09,185.12,185.06,185.09,1900.0,160.1299,160.1558,160.1039,160.1299,1900.0
2017-10-12 12:25:00,185.15,185.15,185.01,185.04,4608.0,160.1818,160.1818,160.0606,160.0866,4608.0
2017-10-12 12:30:00,185.01,185.01,184.87,184.89,600.0,160.0606,160.0606,159.9395,159.9568,600.0
2017-10-12 12:35:00,184.88,184.89,184.82,184.84,960.0,159.9482,159.9568,159.8963,159.9136,960.0
2017-10-12 12:40:00,184.88,184.93,184.85,184.89,1100.0,159.9482,159.9914,159.9222,159.9568,1100.0
2017-10-12 12:45:00,184.92,185.01,184.88,185.01,500.0,159.9828,160.0606,159.9482,160.0606,500.0
2017-10-12 12:50:00,184.93,185.03,184.93,185.0,800.0,159.9914,160.078,159.9914,160.052,800.0
2017-10-12 12:55:00,185.03,185.13,185.02,185.13,580.0,160.078,160.1645,160.0693,160.1645,580.0
2017-10-12 13:00:00,185.07,185.07,185.07,185.07,100.0,160.1126,160.1126,160.1126,160.1126,100.0
2017-10-12 13:05:00,185.21,185.21,185.21,185.21,100.0,160.2337,160.2337,160.2337,160.2337,100.0
2017-10-12 13:10:00,185.24,185.25,184.97,184.99,7271.0,160.2596,160.2683,160.026,160.0433,7271.0
2017-10-12 13:15:00,185.04,185.06,184.98,185.05,1568.0,160.0866,160.1039,160.0347,160.0953,1568.0
2017-10-12 13:20:00,185.0,185.03,184.91,184.98,2700.0,160.052,160.078,159.9741,160.0347,2700.0
2017-10-12 13:25:00,185.02,185.02,184.97,184.97,211.0,160.0693,160.0693,160.026,160.026,211.0
2017-10-12 13:30:00,184.95,185.03,184.94,185.03,1500.0,160.0087,160.078,160.0001,160.078,1500.0
2017-10-12 13:35:00,184.99,185.03,184.92,184.92,2932.0,160.0433,160.078,159.9828,159.9828,2932.0
2017-10-12 13:40:00,184.93,184.93,184.77,184.77,1500.0,159.9914,159.9914,159.853,159.853,1500.0
2017-10-12 13:45:00,184.83,184.83,184.68,184.68,925.0,159.9049,159.9049,159.7752,159.7752,925.0
2017-10-12 13:50:00,184.69,184.74,184.69,184.73,1300.0,159.7838,159.8271,159.7838,159.8184,1300.0
2017-10-12 13:55:00,184.77,184.81,184.77,184.8,700.0,159.853,159.8876,159.853,159.879,700.0
2017-10-12 14:00:00,184.8,184.8,184.8,184.8,0.0,159.879,159.879,159.879,159.879,0.0
2017-10-12 14:05:00,184.81,184.87,184.81,184.83,1200.0,159.8876,159.9395,159.8876,159.9049,1200.0
2017-10-12 14:10:00,184.87,184.9,184.82,184.86,1381.0,159.9395,159.9655,159.8963,159.9309,1381.0
2017-10-12 14:15:00,184.86,184.98,184.84,184.92,1657.0,159.9309,160.0347,159.9136,159.9828,1657.0
2017-10-12 14:20:00,184.95,185.18,184.92,185.09,5417.0,160.0087,160.2077,159.9828,160.1299,5417.0
2017-10-12 14:25:00,185.09,185.11,184.92,184.92,800.0,160.1299,160.1472,159.9828,159.9828,800.0
2017-10-12 14:30:00,184.93,184.93,184.89,184.9,500.0,159.9914,159.9914,159.9568,159.9655,500.0
2017-10-12 14:35:00,184.93,184.96,184.85,184.85,1100.0,159.9914,160.0174,159.9222,159.9222,1100.0
2017-10-12 14:40:00,184.81,184.92,184.77,184.91,2811.0,159.8876,159.9828,159.853,159.9741,2811.0
2017-10-12 14:45:00,184.89,184.94,184.85,184.92,1500.0,159.9568,160.0001,159.9222,159.9828,1500.0
2017-10-12 14:50:00,184.95,184.99,184.9,184.91,2900.0,160.0087,160.0433,159.9655,159.9741,2900.0
2017-10-12 14:55:00,184.94,184.95,184.9,184.93,1400.0,160.0001,160.0087,159.9655,159.9914,1400.0
2017-10-12 15:00:00,184.93,184.96,184.93,184.96,800.0,159.9914,160.0174,159.9914,160.0174,800.0
2017-10-12 15:05:00,185.0,185.09,184.98,185.05,2048.0,160.052,160.1299,160.0347,160.0953,2048.0
2017-10-12 15:10:00,185.05,185.11,185.04,185.04,800.0,160.0953,160.1472,160.0866,160.0866,800.0
2017-10-12 15:15:00,184.95,185.03,184.94,184.98,1300.0,160.0087,160.078,160.0001,160.0347,1300.0
2017-10-12 15:20:00,184.99,184.99,184.91,184.94,2613.0,160.0433,160.0433,159.9741,160.0001,2613.0
2017-10-12 15:25:00,184.9,184.99,184.9,184.96,3329.0,159.9655,160.0433,159.9655,160.0174,3329.0
2017-10-12 15:30:00,184.94,184.95,184.88,184.88,3382.0,160.0001,160.0087,159.9482,159.9482,3382.0
2017-10-12 15:35:00,184.88,184.91,184.78,184.79,3500.0,159.9482,159.9741,159.8617,159.8703,3500.0
2017-10-12 15:40:00,184.8,184.8,184.7,184.7,7550.0,159.879,159.879,159.7925,159.7925,7550.0
2017-10-12 15:45:00,184.67,184.7,184.54,184.54,17504.0,159.7665,159.7925,159.654,159.654,17504.0
2017-10-12 15:50:00,184.54,184.58,184.47,184.56,14771.0,159.654,159.6886,159.5935,159.6713,14771.0
2017-10-12 15:55:00,184.56,184.58,184.31,184.5,56617.0,159.6713,159.6886,159.455,159.6194,56617.0
2017-10-13 09:30:00,184.66,185.27,184.31,184.98,51176.0,159.7578,160.2856,159.455,160.0347,51176.0
2017-10-13 09:35:00,185.2,185.7,184.99,185.46,16780.0,160.225,160.6576,160.0433,160.45,16780.0
2017-10-13 09:40:00,185.32,185.32,184.84,185.02,17877.0,160.3288,160.3288,159.9136,160.0693,17877.0
2017-10-13 09:45:00,185.3,185.81,185.3,185.8,1800.0,160.3115,160.7528,160.3115,160.7441,1800.0
2017-10-13 09:50:00,185.72,185.81,185.44,185.44,15559.0,160.6749,160.7528,160.4327,160.4327,15559.0
2017-10-13 09:55:00,185.51,185.66,185.36,185.66,1600.0,160.4932,160.623,160.3635,160.623,1600.0
2017-10-13 10:00:00,185.56,185.57,185.36,185.57,1695.0,160.5365,160.5451,160.3635,160.5451,1695.0
2017-10-13 10:05:00,185.62,185.98,185.57,185.98,12708.0,160.5884,160.8998,160.5451,160.8998,12708.0
2017-10-13 10:10:00,186.0,186.16,185.89,186.16,2156.0,160.9171,161.0556,160.822,161.0556,2156.0
2017-10-13 10:15:00,186.11,186.26,185.99,186.26,1200.0,161.0123,161.1421,160.9085,161.1421,1200.0
2017-10-13 10:20:00,186.18,186.28,186.11,186.12,2125.0,161.0729,161.1594,161.0123,161.021,2125.0
2017-10-13 10:25:00,186.21,186.31,186.19,186.26,2400.0,161.0988,161.1853,161.0815,161.1421,2400.0
2017-10-13 10:30:00,186.31,186.36,186.08,186.17,3235.0,161.1853,161.2286,160.9864,161.0642,3235.0
2017-10-13 10:35:00,186.06,186.11,186.05,186.05,1720.0,160.9691,161.0123,160.9604,160.9604,1720.0
2017-10-13 10:40:00,186.11,186.13,186.07,186.13,1800.0,161.0123,161.0296,160.9777,161.0296,1800.0
2017-10-13 10:45:00,186.13,186.14,185.95,186.04,2825.0,161.0296,161.0383,160.8739,160.9517,2825.0
2017-10-13 10:50:00,185.95,185.95,185.88,185.93,1720.0,160.8739,160.8739,160.8133,160.8566,1720.0
2017-10-13 10:55:00,185.94,186.06,185.94,185.98,2401.0,160.8652,160.9691,160.8652,160.8998,2401.0
2017-10-13 11:00:00,185.94,186.1,185.93,186.06,1461.0,160.8652,161.0037,160.8566,160.9691,1461.0
2017-10-13 11:05:00,186.01,186.06,185.99,186.04,2072.0,160.9258,160.9691,160.9085,160.9517,2072.0
2017-10-13 11:10:00,186.05,186.05,185.88,185.91,18299.0,160.9604,160.9604,160.8133,160.8393,18299.0
2017-10-13 11:15:00,185.93,185.93,185.86,185.86,1100.0,160.8566,160.8566,160.796,160.796,1100.0
2017-10-13 11:20:00,185.94,186.06,185.93,186.03,2110.0,160.8652,160.9691,160.8566,160.9431,2110.0
2017-10-13 11:25:00,186.07,186.1,185.97,186.06,1650.0,160.9777,161.0037,160.8912,160.9691,1650.0
2017-10-13 11:30:00,186.06,186.14,186.0,186.14,3815.0,160.9691,161.0383,160.9171,161.0383,3815.0
2017-10-13 11:35:00,186.14,186.16,186.1,186.15,2900.0,161.0383,161.0556,161.0037,161.0469,2900.0
2017-10-13 11:40:00,186.16,186.16,186.09,186.12,3200.0,161.0556,161.0556,160.995,161.021,3200.0
2017-10-13 11:45:00,186.17,186.19,186.07,186.16,2600.0,161.0642,161.0815,160.9777,161.0556,2600.0
2017-10-13 11:50:00,186.12,186.2,186.1,186.2,1800.0,161.021,161.0902,161.0037,161.0902,1800.0
2017-10-13 11:55:00,186.21,186.21,186.08,186.1,2400.0,161.0988,161.0988,160.9864,161.0037,2400.0
2017-10-13 12:00:00,186.15,186.15,185.98,186.05,4671.0,161.0469,161.0469,160.8998,160.9604,4671.0
2017-10-13 12:05:00,186.0,186.08,185.97,186.05,1600.0,160.9171,160.9864,160.8912,160.9604,1600.0
2017-10-13 12:10:00,186.06,186.06,185.99,186.03,2404.0,160.9691,160.9691,160.9085,160.9431,2404.0
2017-10-13 12:15:00,186.08,186.08,185.96,185.97,2430.0,160.9864,160.9864,160.8825,160.8912,2430.0
2017-10-13 12:20:00,185.9,185.95,185.89,185.93,1200.0,160.8306,160.8739,160.822,160.8566,1200.0
2017-10-13 12:25:00,185.94,186.0,185.92,185.92,3344.0,160.8652,160.9171,160.8479,160.8479,3344.0
2017-10-13 12:30:00,185.96,186.0,185.91,185.96,800.0,160.8825,160.9171,160.8393,160.8825,800.0
2017-10-13 12:35:00,185.99,186.0,185.9,185.96,1600.0,160.9085,160.9171,160.8306,160.8825,1600.0
2017-10-13 12:40:00,185.96,186.04,185.91,186.0,1200.0,160.8825,160.9517,160.8393,160.9171,1200.0
2017-10-13 12:45:00,186.0,186.03,185.9,186.03,1300.0,160.9171,160.9431,160.8306,160.9431,1300.0
2017-10-13 12:50:00,186.04,186.12,186.0,186.07,2602.0,160.9517,161.021,160.9171,160.9777,2602.0
2017-10-13 12:55:00,186.11,186.11,186.03,186.07,1400.0,161.0123,161.0123,160.9431,160.9777,1400.0
2017-10-13 13:00:00,186.04,186.17,186.04,186.15,2500.0,160.9517,161.0642,160.9517,161.0469,2500.0
2017-10-13 13:05:00,186.17,186.28,186.16,186.26,1500.0,161.0642,161.1594,161.0556,161.1421,1500.0
2017-10-13 13:10:00,186.22,186.27,186.14,186.23,1300.0,161.1075,161.1507,161.0383,161.1161,1300.0
2017-10-13 13:15:00,186.21,186.21,186.01,186.03,2194.0,161.0988,161.0988,160.9258,160.9431,2194.0
2017-10-13 13:20:00,186.02,186.08,186.01,186.06,3802.0,160.9344,160.9864,160.9258,160.9691,3802.0
2017-10-13 13:25:00,186.05,186.22,186.04,186.22,3740.0,160.9604,161.1075,160.9517,161.1075,3740.0
2017-10-13 13:30:00,186.23,186.33,186.21,186.33,3068.0,161.1161,161.2026,161.0988,161.2026,3068.0
2017-10-13 13:35:00,186.35,186.42,186.31,186.42,1700.0,161.2199,161.2805,161.1853,161.2805,1700.0
2017-10-13 13:40:00,186.42,186.42,186.19,186.19,4002.0,161.2805,161.2805,161.0815,161.0815,4002.0
2017-10-13 13:45:00,186.19,186.26,186.13,186.26,1532.0,161.0815,161.1421,161.0296,161.1421,1532.0
2017-10-13 13:50:00,186.19,186.3,186.19,186.3,1301.0,161.0815,161.1767,161.0815,161.1767,1301.0
2017-10-13 13:55:00,186.29,186.29,186.16,186.21,3300.0,161.168,161.168,161.0556,161.0988,3300.0
2017-10-13 14:00:00,186.16,186.22,186.15,186.22,1700.0,161.0556,161.1075,161.0469,161.1075,1700.0
2017-10-13 14:05:00,186.21,186.21,186.12,186.18,2762.0,161.0988,161.0988,161.021,161.0729,2762.0
2017-10-13 14:10:00,186.13,186.26,186.13,186.17,2322.0,161.0296,161.1421,161.0296,161.0642,2322.0
2017-10-13 14:15:00,186.28,186.36,186.23,186.36,1925.0,161.1594,161.2286,161.1161,161.2286,1925.0
2017-10-13 14:20:00,186.36,186.36,186.23,186.23,1550.0,161.2286,161.2286,161.1161,161.1161,1550.0
2017-10-13 14:25:00,186.26,186.35,186.21,186.33,2651.0,161.1421,161.2199,161.0988,161.2026,2651.0
2017-10-13 14:30:00,186.31,186.33,186.22,186.31,2700.0,161.1853,161.2026,161.1075,161.1853,2700.0
2017-10-13 14:35:00,186.35,186.37,186.26,186.36,2518.0,161.2199,161.2372,161.1421,161.2286,2518.0
2017-10-13 14:40:00,186.34,186.4,186.27,186.39,2800.0,161.2113,161.2632,161.1507,161.2546,2800.0
2017-10-13 14:45:00,186.3,186.47,186.29,186.47,2100.0,161.1767,161.3238,161.168,161.3238,2100.0
2017-10-13 14:50:00,186.47,186.49,186.4,186.41,2845.0,161.3238,161.3411,161.2632,161.2719,2845.0
2017-10-13 14:55:00,186.41,186.41,186.32,186.35,2957.0,161.2719,161.2719,161.194,161.2199,2957.0
2017-10-13 15:00:00,186.31,186.31,186.24,186.28,4691.0,161.1853,161.1853,161.1248,161.1594,4691.0
2017-10-13 15:05:00,186.28,186.3,186.2,186.23,2660.0,161.1594,161.1767,161.0902,161.1161,2660.0
2017-10-13 15:10:00,186.18,186.24,186.18,186.19,3465.0,161.0729,161.1248,161.0729,161.0815,3465.0
2017-10-13 15:15:00,186.22,186.24,186.14,186.16,1600.0,161.1075,161.1248,161.0383,161.0556,1600.0
2017-10-13 15:20:00,186.14,186.33,186.14,186.28,5483.0,161.0383,161.2026,161.0383,161.1594,5483.0
2017-10-13 15:25:00,186.28,186.36,186.2,186.27,6085.0,161.1594,161.2286,161.0902,161.1507,6085.0
2017-10-13 15:30:00,186.25,186.25,186.02,186.11,6943.0,161.1334,161.1334,160.9344,161.0123,6943.0
2017-10-13 15:35:00,186.1,186.17,186.08,186.12,6057.0,161.0037,161.0642,160.9864,161.021,6057.0
2017-10-13 15:40:00,186.12,186.13,185.99,185.99,7232.0,161.021,161.0296,160.9085,160.9085,7232.0
2017-10-13 15:45:00,185.97,185.99,185.85,185.95,12000.0,160.8912,160.9085,160.7874,160.8739,12000.0
2017-10-13 15:50:00,185.96,185.98,185.83,185.88,7488.0,160.8825,160.8998,160.7701,160.8133,7488.0
2017-10-13 15:55:00,185.85,185.93,185.7,185.93,19614.0,160.7874,160.8566,160.6576,160.8566,19614.0
2017-10-16 09:30:00,187.12,187.29,186.3,186.34,12601.0,161.8861,162.0332,161.1767,161.2113,12601.0
2017-10-16 09:35:00,186.7,186.7,186.13,186.58,1201.0,161.5227,161.5227,161.0296,161.4189,1201.0
2017-10-16 09:40:00,186.72,186.72,186.62,186.72,500.0,161.54,161.54,161.4535,161.54,500.0
2017-10-16 09:45:00,186.62,186.84,186.61,186.65,1600.0,161.4535,161.6439,161.4449,161.4795,1600.0
2017-10-16 09:50:00,186.76,186.76,186.5,186.58,2400.0,161.5747,161.5747,161.3497,161.4189,2400.0
2017-10-16 09:55:00,186.5,186.62,186.49,186.62,2101.0,161.3497,161.4535,161.3411,161.4535,2101.0
2017-10-16 10:00:00,186.61,186.68,186.55,186.55,2478.0,161.4449,161.5054,161.393,161.393,2478.0
2017-10-16 10:05:00,186.58,186.58,186.35,186.41,2471.0,161.4189,161.4189,161.2199,161.2719,2471.0
2017-10-16 10:10:00,186.49,186.49,186.1,186.12,3300.0,161.3411,161.3411,161.0037,161.021,3300.0
2017-10-16 10:15:00,186.19,186.25,186.09,186.15,4100.0,161.0815,161.1334,160.995,161.0469,4100.0
2017-10-16 10:20:00,186.2,186.21,185.93,186.05,2101.0,161.0902,161.0988,160.8566,160.9604,2101.0
2017-10-16 10:25:00,186.04,186.1,185.99,186.06,1586.0,160.9517,161.0037,160.9085,160.9691,1586.0
2017-10-16 10:30:00,185.95,186.23,185.93,186.23,1987.0,160.8739,161.1161,160.8566,161.1161,1987.0
2017-10-16 10:35:00,186.12,186.21,186.09,186.21,900.0,161.021,161.0988,160.995,161.0988,900.0
2017-10-16 10:40:00,186.18,186.18,186.1,186.11,750.0,161.0729,161.0729,161.0037,161.0123,750.0
2017-10-16 10:45:00,186.03,186.09,186.0,186.07,4400.0,160.9431,160.995,160.9171,160.9777,4400.0
2017-10-16 10:50:00,186.09,186.11,185.97,186.02,7281.0,160.995,161.0123,160.8912,160.9344,7281.0
2017-10-16 10:55:00,186.02,186.08,185.98,186.05,1457.0,160.9344,160.9864,160.8998,160.9604,1457.0
2017-10-16 11:00:00,186.01,186.14,185.97,186.14,2801.0,160.9258,161.0383,160.8912,161.0383,2801.0
2017-10-16 11:05:00,186.12,186.23,186.12,186.23,1100.0,161.021,161.1161,161.021,161.1161,1100.0
2017-10-16 11:10:00,186.23,186.39,186.23,186.27,700.0,161.1161,161.2546,161.1161,161.1507,700.0
2017-10-16 11:15:00,186.38,186.41,186.25,186.26,1498.0,161.2459,161.2719,161.1334,161.1421,1498.0
2017-10-16 11:20:00,186.32,186.36,186.22,186.26,3101.0,161.194,161.2286,161.1075,161.1421,3101.0
2017-10-16 11:25:00,186.3,186.33,186.18,186.18,5047.0,161.1767,161.2026,161.0729,161.0729,5047.0
2017-10-16 11:30:00,186.27,186.27,186.22,186.24,1101.0,161.1507,161.1507,161.1075,161.1248,1101.0
2017-10-16 11:35:00,186.26,186.26,186.19,186.2,800.0,161.1421,161.1421,161.0815,161.0902,800.0
2017-10-16 11:40:00,186.21,186.22,186.13,186.16,1998.0,161.0988,161.1075,161.0296,161.0556,1998.0
2017-10-16 11:45:00,186.22,186.22,186.06,186.1,2760.0,161.1075,161.1075,160.9691,161.0037,2760.0
2017-10-16 11:50:00,186.12,186.23,186.08,186.08,2200.0,161.021,161.1161,160.9864,160.9864,2200.0
2017-10-16 11:55:00,186.07,186.1,185.99,186.01,500.0,160.9777,161.0037,160.9085,160.9258,500.0
2017-10-16 12:00:00,186.02,186.08,185.99,186.08,1700.0,160.9344,160.9864,160.9085,160.9864,1700.0
2017-10-16 12:05:00,186.1,186.1,185.99,186.01,2000.0,161.0037,161.0037,160.9085,160.9258,2000.0
2017-10-16 12:10:00,186.05,186.07,185.98,185.98,900.0,160.9604,160.9777,160.8998,160.8998,900.0
2017-10-16 12:15:00,185.98,186.01,185.93,185.93,500.0,160.8998,160.9258,160.8566,160.8566,500.0
2017-10-16 12:20:00,186.0,186.02,185.94,186.02,1800.0,160.9171,160.9344,160.8652,160.9344,1800.0
2017-10-16 12:25:00,185.98,186.03,185.95,186.01,900.0,160.8998,160.9431,160.8739,160.9258,900.0
2017-10-16 12:30:00,185.98,186.03,185.93,186.0,2826.0,160.8998,160.9431,160.8566,160.9171,2826.0
2017-10-16 12:35:00,185.99,186.1,185.91,186.1,5308.0,160.9085,161.0037,160.8393,161.0037,5308.0
2017-10-16 12:40:00,186.1,186.15,186.1,186.15,400.0,161.0037,161.0469,161.0037,161.0469,400.0
2017-10-16 12:45:00,186.22,186.23,186.16,186.19,1174.0,161.1075,161.1161,161.0556,161.0815,1174.0
2017-10-16 12:50:00,186.23,186.23,186.17,186.2,1317.0,161.1161,161.1161,161.0642,161.0902,1317.0
2017-10-16 12:55:00,186.18,186.26,186.07,186.16,2295.0,161.0729,161.1421,160.9777,161.0556,2295.0
2017-10-16 13:00:00,186.14,186.24,186.13,186.2,1900.0,161.0383,161.1248,161.0296,161.0902,1900.0
2017-10-16 13:05:00,186.23,186.27,186.22,186.22,1100.0,161.1161,161.1507,161.1075,161.1075,1100.0
2017-10-16 13:10:00,186.24,186.4,186.22,186.34,2503.0,161.1248,161.2632,161.1075,161.2113,2503.0
2017-10-16 13:15:00,186.36,186.45,186.35,186.45,962.0,161.2286,161.3065,161.2199,161.3065,962.0
2017-10-16 13:20:00,186.42,186.48,186.31,186.42,2586.0,161.2805,161.3324,161.1853,161.2805,2586.0
2017-10-16 13:25:00,186.4,186.4,186.3,186.31,866.0,161.2632,161.2632,161.1767,161.1853,866.0
2017-10-16 13:30:00,186.36,186.4,186.31,186.4,1756.0,161.2286,161.2632,161.1853,161.2632,1756.0
2017-10-16 13:35:00,186.4,186.4,186.33,186.33,700.0,161.2632,161.2632,161.2026,161.2026,700.0
2017-10-16 13:40:00,186.36,186.36,186.34,186.34,300.0,161.2286,161.2286,161.2113,161.2113,300.0
2017-10-16 13:45:00,186.31,186.34,186.31,186.32,1039.0,161.1853,161.2113,161.1853,161.194,1039.0
2017-10-16 13:50:00,186.31,186.38,186.31,186.35,1937.0,161.1853,161.2459,161.1853,161.2199,1937.0
2017-10-16 13:55:00,186.29,186.33,186.29,186.32,1100.0,161.168,161.2026,161.168,161.194,1100.0
2017-10-16 14:00:00,186.31,186.31,186.16,186.18,500.0,161.1853,161.1853,161.0556,161.0729,500.0
2017-10-16 14:05:00,186.18,186.19,186.05,186.16,1163.0,161.0729,161.0815,160.9604,161.0556,1163.0
2017-10-16 14:10:00,186.14,186.16,186.08,186.16,2300.0,161.0383,161.0556,160.9864,161.0556,2300.0
2017-10-16 14:15:00,186.19,186.21,186.07,186.16,3900.0,161.0815,161.0988,160.9777,161.0556,3900.0
2017-10-16 14:20:00,186.21,186.3,186.15,186.15,3000.0,161.0988,161.1767,161.0469,161.0469,3000.0
2017-10-16 14:25:00,186.27,186.3,186.22,186.28,2992.0,161.1507,161.1767,161.1075,161.1594,2992.0
2017-10-16 14:30:00,186.3,186.31,186.21,186.21,1501.0,161.1767,161.1853,161.0988,161.0988,1501.0
2017-10-16 14:35:00,186.22,186.25,186.22,186.23,441.0,161.1075,161.1334,161.1075,161.1161,441.0
2017-10-16 14:40:00,186.24,186.24,186.14,186.14,578.0,161.1248,161.1248,161.0383,161.0383,578.0
2017-10-16 14:45:00,186.13,186.18,186.05,186.09,1065.0,161.0296,161.0729,160.9604,160.995,1065.0
2017-10-16 14:50:00,186.09,186.17,186.08,186.16,2201.0,160.995,161.0642,160.9864,161.0556,2201.0
2017-10-16 14:55:00,186.09,186.17,186.09,186.17,900.0,160.995,161.0642,160.995,161.0642,900.0
2017-10-16 15:00:00,186.16,186.28,186.16,186.25,3194.0,161.0556,161.1594,161.0556,161.1334,3194.0
2017-10-16 15:05:00,186.23,186.29,186.22,186.29,2253.0,161.1161,161.168,161.1075,161.168,2253.0
2017-10-16 15:10:00,186.27,186.29,186.26,186.26,1501.0,161.1507,161.168,161.1421,161.1421,1501.0
2017-10-16 15:15:00,186.26,186.3,186.17,186.29,27200.0,161.1421,161.1767,161.0642,161.168,27200.0
2017-10-16 15:20:00,186.33,186.44,186.32,186.33,4060.0,161.2026,161.2978,161.194,161.2026,4060.0
2017-10-16 15:25:00,186.32,186.36,186.22,186.29,4065.0,161.194,161.2286,161.1075,161.168,4065.0
2017-10-16 15:30:00,186.25,186.32,186.23,186.25,3152.0,161.1334,161.194,161.1161,161.1334,3152.0
2017-10-16 15:35:00,186.29,186.29,186.2,186.25,5720.0,161.168,161.168,161.0902,161.1334,5720.0
2017-10-16 15:40:00,186.22,186.27,186.2,186.24,6099.0,161.1075,161.1507,161.0902,161.1248,6099.0
2017-10-16 15:45:00,186.24,186.34,186.21,186.27,11667.0,161.1248,161.2113,161.0988,161.1507,11667.0
2017-10-16 15:50:00,186.27,186.37,186.21,186.22,13815.0,161.1507,161.2372,161.0988,161.1075,13815.0
2017-10-16 15:55:00,186.2,186.47,186.19,186.39,44531.0,161.0902,161.3238,161.0815,161.2546,44531.0
2017-10-17 09:30:00,186.4,186.86,186.18,186.61,6624.0,161.2632,161.6612,161.0729,161.4449,6624.0
2017-10-17 09:35:00,186.61,186.61,186.46,186.46,500.0,161.4449,161.4449,161.3151,161.3151,500.0
2017-10-17 09:40:00,186.6,186.8,186.6,186.8,200.0,161.4362,161.6093,161.4362,161.6093,200.0
2017-10-17 09:45:00,186.84,186.94,186.62,186.94,4199.0,161.6439,161.7304,161.4535,161.7304,4199.0
2017-10-17 09:50:00,186.93,187.13,186.93,187.13,3706.0,161.7217,161.8948,161.7217,161.8948,3706.0
2017-10-17 09:55:00,187.16,187.18,187.09,187.09,1101.0,161.9207,161.938,161.8602,161.8602,1101.0
2017-10-17 10:00:00,187.06,187.28,187.06,187.13,2267.0,161.8342,162.0245,161.8342,161.8948,2267.0
2017-10-17 10:05:00,187.14,187.19,186.93,186.93,4142.0,161.9034,161.9467,161.7217,161.7217,4142.0
2017-10-17 10:10:00,187.02,187.02,186.91,186.95,600.0,161.7996,161.7996,161.7044,161.739,600.0
2017-10-17 10:15:00,186.95,186.95,186.9,186.92,400.0,161.739,161.739,161.6958,161.7131,400.0
2017-10-17 10:20:00,186.84,186.84,186.71,186.75,900.0,161.6439,161.6439,161.5314,161.566,900.0
2017-10-17 10:25:00,186.72,186.72,186.54,186.56,1600.0,161.54,161.54,161.3843,161.4016,1600.0
2017-10-17 10:30:00,186.54,186.64,186.5,186.6,2456.0,161.3843,161.4708,161.3497,161.4362,2456.0
2017-10-17 10:35:00,186.54,186.59,186.38,186.43,1384.0,161.3843,161.4276,161.2459,161.2892,1384.0
2017-10-17 10:40:00,186.38,186.38,186.17,186.31,1715.0,161.2459,161.2459,161.0642,161.1853,1715.0
2017-10-17 10:45:00,186.25,186.35,186.21,186.35,2300.0,161.1334,161.2199,161.0988,161.2199,2300.0
2017-10-17 10:50:00,186.36,186.45,186.35,186.43,2229.0,161.2286,161.3065,161.2199,161.2892,2229.0
2017-10-17 10:55:00,186.42,186.42,186.12,186.21,5896.0,161.2805,161.2805,161.021,161.0988,5896.0
2017-10-17 11:00:00,186.2,186.23,186.13,186.17,5610.0,161.0902,161.1161,161.0296,161.0642,5610.0
2017-10-17 11:05:00,186.18,186.35,186.15,186.33,2800.0,161.0729,161.2199,161.0469,161.2026,2800.0
2017-10-17 11:10:00,186.42,186.44,186.34,186.4,1272.0,161.2805,161.2978,161.2113,161.2632,1272.0
2017-10-17 11:15:00,186.38,186.85,186.38,186.79,10632.0,161.2459,161.6525,161.2459,161.6006,10632.0
2017-10-17 11:20:00,186.84,186.84,186.73,186.78,3200.0,161.6439,161.6439,161.5487,161.592,3200.0
2017-10-17 11:25:00,186.81,186.86,186.7,186.8,3769.0,161.6179,161.6612,161.5227,161.6093,3769.0
2017-10-17 11:30:00,186.78,186.86,186.77,186.83,1100.0,161.592,161.6612,161.5833,161.6352,1100.0
2017-10-17 11:35:00,186.86,186.86,186.69,186.69,400.0,161.6612,161.6612,161.5141,161.5141,400.0
2017-10-17 11:40:00,186.6,186.77,186.6,186.68,975.0,161.4362,161.5833,161.4362,161.5054,975.0
2017-10-17 11:45:00,186.67,186.73,186.66,186.71,2600.0,161.4968,161.5487,161.4881,161.5314,2600.0
2017-10-17 11:50:00,186.65,186.69,186.6,186.69,2229.0,161.4795,161.5141,161.4362,161.5141,2229.0
2017-10-17 11:55:00,186.69,186.73,186.63,186.72,1538.0,161.5141,161.5487,161.4622,161.54,1538.0
2017-10-17 12:00:00,186.77,186.77,186.71,186.76,557.0,161.5833,161.5833,161.5314,161.5747,557.0
2017-10-17 12:05:00,186.77,186.77,186.7,186.76,620.0,161.5833,161.5833,161.5227,161.5747,620.0
2017-10-17 12:10:00,186.74,186.99,186.71,186.99,2900.0,161.5574,161.7736,161.5314,161.7736,2900.0
2017-10-17 12:15:00,187.06,187.24,187.05,187.09,2738.0,161.8342,161.9899,161.8255,161.8602,2738.0
2017-10-17 12:20:00,187.16,187.16,187.01,187.01,1799.0,161.9207,161.9207,161.7909,161.7909,1799.0
2017-10-17 12:25:00,186.96,186.96,186.92,186.93,600.0,161.7477,161.7477,161.7131,161.7217,600.0
2017-10-17 12:30:00,186.93,187.02,186.93,186.97,2320.0,161.7217,161.7996,161.7217,161.7563,2320.0
2017-10-17 12:35:00,186.9,186.92,186.81,186.81,500.0,161.6958,161.7131,161.6179,161.6179,500.0
2017-10-17 12:40:00,186.9,186.91,186.73,186.78,5211.0,161.6958,161.7044,161.5487,161.592,5211.0
2017-10-17 12:45:00,186.81,186.86,186.8,186.86,1400.0,161.6179,161.6612,161.6093,161.6612,1400.0
2017-10-17 12:50:00,186.88,186.92,186.76,186.83,4671.0,161.6785,161.7131,161.5747,161.6352,4671.0
2017-10-17 12:55:00,186.86,186.92,186.85,186.88,3560.0,161.6612,161.7131,161.6525,161.6785,3560.0
2017-10-17 13:00:00,186.82,186.96,186.82,186.86,700.0,161.6266,161.7477,161.6266,161.6612,700.0
2017-10-17 13:05:00,186.85,186.89,186.85,186.88,999.0,161.6525,161.6871,161.6525,161.6785,999.0
2017-10-17 13:10:00,186.88,186.88,186.68,186.69,3060.0,161.6785,161.6785,161.5054,161.5141,3060.0
2017-10-17 13:15:00,186.75,186.81,186.74,186.8,3100.0,161.566,161.6179,161.5574,161.6093,3100.0
2017-10-17 13:20:00,186.82,186.88,186.81,186.88,1656.0,161.6266,161.6785,161.6179,161.6785,1656.0
2017-10-17 13:25:00,186.81,186.86,186.81,186.86,400.0,161.6179,161.6612,161.6179,161.6612,400.0
2017-10-17 13:30:00,186.86,186.86,186.62,186.68,2172.0,161.6612,161.6612,161.4535,161.5054,2172.0
2017-10-17 13:35:00,186.69,186.7,186.66,186.67,719.0,161.5141,161.5227,161.4881,161.4968,719.0
2017-10-17 13:40:00,186.64,186.73,186.64,186.73,2443.0,161.4708,161.5487,161.4708,161.5487,2443.0
2017-10-17 13:45:00,186.7,186.85,186.66,186.82,12974.0,161.5227,161.6525,161.4881,161.6266,12974.0
2017-10-17 13:50:00,186.78,186.84,186.61,186.75,7900.0,161.592,161.6439,161.4449,161.566,7900.0
2017-10-17 13:55:00,186.77,186.77,186.48,186.5,2200.0,161.5833,161.5833,161.3324,161.3497,2200.0
2017-10-17 14:00:00,186.61,186.61,186.46,186.51,3441.0,161.4449,161.4449,161.3151,161.3584,3441.0
2017-10-17 14:05:00,186.61,186.62,186.56,186.61,841.0,161.4449,161.4535,161.4016,161.4449,841.0
2017-10-17 14:10:00,186.57,186.61,186.53,186.59,2787.0,161.4103,161.4449,161.3757,161.4276,2787.0
2017-10-17 14:15:00,186.61,186.81,186.61,186.81,2418.0,161.4449,161.6179,161.4449,161.6179,2418.0
2017-10-17 14:20:00,186.81,186.83,186.64,186.69,2397.0,161.6179,161.6352,161.4708,161.5141,2397.0
2017-10-17 14:25:00,186.65,186.69,186.64,186.66,925.0,161.4795,161.5141,161.4708,161.4881,925.0
2017-10-17 14:30:00,186.71,186.71,186.55,186.55,7716.0,161.5314,161.5314,161.393,161.393,7716.0
2017-10-17 14:35:00,186.55,186.57,186.45,186.5,2293.0,161.393,161.4103,161.3065,161.3497,2293.0
2017-10-17 14:40:00,186.34,186.44,186.3,186.36,2400.0,161.2113,161.2978,161.1767,161.2286,2400.0
2017-10-17 14:45:00,186.38,186.4,186.37,186.4,1889.0,161.2459,161.2632,161.2372,161.2632,1889.0
2017-10-17 14:50:00,186.4,186.4,186.29,186.31,2250.0,161.2632,161.2632,161.168,161.1853,2250.0
2017-10-17 14:55:00,186.32,186.35,186.31,186.35,506.0,161.194,161.2199,161.1853,161.2199,506.0
2017-10-17 15:00:00,186.33,186.35,186.28,186.31,2344.0,161.2026,161.2199,161.1594,161.1853,2344.0
2017-10-17 15:05:00,186.3,186.31,186.15,186.25,13313.0,161.1767,161.1853,161.0469,161.1334,13313.0
2017-10-17 15:10:00,186.28,186.3,186.16,186.16,3100.0,161.1594,161.1767,161.0556,161.0556,3100.0
2017-10-17 15:15:00,186.17,186.18,186.11,186.13,1608.0,161.0642,161.0729,161.0123,161.0296,1608.0
2017-10-17 15:20:00,186.09,186.17,186.09,186.13,2753.0,160.995,161.0642,160.995,161.0296,2753.0
2017-10-17 15:25:00,186.11,186.14,186.05,186.08,12800.0,161.0123,161.0383,160.9604,160.9864,12800.0
2017-10-17 15:30:00,186.08,186.17,186.08,186.14,4885.0,160.9864,161.0642,160.9864,161.0383,4885.0
2017-10-17 15:35:00,186.16,186.16,186.03,186.07,5334.0,161.0556,161.0556,160.9431,160.9777,5334.0
2017-10-17 15:40:00,186.05,186.09,186.03,186.04,9102.0,160.9604,160.995,160.9431,160.9517,9102.0
2017-10-17 15:45:00,186.03,186.06,185.97,186.05,13741.0,160.9431,160.9691,160.8912,160.9604,13741.0
2017-10-17 15:50:00,186.12,186.23,186.08,186.16,7455.0,161.021,161.1161,160.9864,161.0556,7455.0
2017-10-17 15:55:00,186.15,186.28,186.11,186.24,27336.0,161.0469,161.1594,161.0123,161.1248,27336.0
2017-10-18 09:30:00,185.9,186.56,185.9,186.15,20876.0,160.8306,161.4016,160.8306,161.0469,20876.0
2017-10-18 09:35:00,186.16,186.22,185.92,185.95,4795.0,161.0556,161.1075,160.8479,160.8739,4795.0
2017-10-18 09:40:00,186.03,186.14,185.65,185.88,20771.0,160.9431,161.0383,160.6143,160.8133,20771.0
2017-10-18 09:45:00,185.9,186.01,185.78,185.86,6800.0,160.8306,160.9258,160.7268,160.796,6800.0
2017-10-18 09:50:00,185.85,185.88,185.59,185.6,10700.0,160.7874,160.8133,160.5624,160.5711,10700.0
2017-10-18 09:55:00,185.59,185.79,185.59,185.66,2425.0,160.5624,160.7355,160.5624,160.623,2425.0
2017-10-18 10:00:00,185.72,185.8,185.67,185.78,7266.0,160.6749,160.7441,160.6316,160.7268,7266.0
2017-10-18 10:05:00,185.8,185.83,185.36,185.36,4521.0,160.7441,160.7701,160.3635,160.3635,4521.0
2017-10-18 10:10:00,185.41,185.62,185.41,185.53,11126.0,160.4067,160.5884,160.4067,160.5105,11126.0
2017-10-18 10:15:00,185.58,185.65,185.37,185.62,3742.0,160.5538,160.6143,160.3721,160.5884,3742.0
2017-10-18 10:20:00,185.64,185.7,185.43,185.52,3850.0,160.6057,160.6576,160.424,160.5019,3850.0
2017-10-18 10:25:00,185.51,185.51,185.27,185.39,5494.0,160.4932,160.4932,160.2856,160.3894,5494.0
2017-10-18 10:30:00,185.43,185.57,185.43,185.53,3930.0,160.424,160.5451,160.424,160.5105,3930.0
2017-10-18 10:35:00,185.54,185.58,185.36,185.36,3973.0,160.5192,160.5538,160.3635,160.3635,3973.0
2017-10-18 10:40:00,185.38,185.62,185.37,185.58,4826.0,160.3808,160.5884,160.3721,160.5538,4826.0
2017-10-18 10:45:00,185.54,185.58,185.35,185.54,6003.0,160.5192,160.5538,160.3548,160.5192,6003.0
2017-10-18 10:50:00,185.55,185.81,185.55,185.77,4570.0,160.5278,160.7528,160.5278,160.7182,4570.0
2017-10-18 10:55:00,185.7,185.83,185.65,185.8,5259.0,160.6576,160.7701,160.6143,160.7441,5259.0
2017-10-18 11:00:00,185.79,185.79,185.66,185.66,2138.0,160.7355,160.7355,160.623,160.623,2138.0
2017-10-18 11:05:00,185.6,185.6,185.5,185.54,2054.0,160.5711,160.5711,160.4846,160.5192,2054.0
2017-10-18 11:10:00,185.49,185.51,185.35,185.46,2406.0,160.4759,160.4932,160.3548,160.45,2406.0
2017-10-18 11:15:00,185.45,185.5,185.2,185.2,4300.0,160.4413,160.4846,160.225,160.225,4300.0
2017-10-18 11:20:00,185.25,185.26,185.03,185.03,5763.0,160.2683,160.2769,160.078,160.078,5763.0
2017-10-18 11:25:00,185.01,185.07,184.86,184.91,7519.0,160.0606,160.1126,159.9309,159.9741,7519.0
2017-10-18 11:30:00,184.87,185.12,184.86,185.12,7700.0,159.9395,160.1558,159.9309,160.1558,7700.0
2017-10-18 11:35:00,185.07,185.08,184.94,185.03,5103.0,160.1126,160.1212,160.0001,160.078,5103.0
2017-10-18 11:40:00,184.99,185.04,184.68,184.68,8180.0,160.0433,160.0866,159.7752,159.7752,8180.0
2017-10-18 11:45:00,184.75,184.92,184.71,184.89,7520.0,159.8357,159.9828,159.8011,159.9568,7520.0
2017-10-18 11:50:00,184.91,184.95,184.77,184.79,7417.0,159.9741,160.0087,159.853,159.8703,7417.0
2017-10-18 11:55:00,184.76,184.78,184.55,184.56,6190.0,159.8444,159.8617,159.6627,159.6713,6190.0
2017-10-18 12:00:00,184.56,184.71,184.56,184.71,5369.0,159.6713,159.8011,159.6713,159.8011,5369.0
2017-10-18 12:05:00,184.73,184.73,184.6,184.6,5697.0,159.8184,159.8184,159.7059,159.7059,5697.0
2017-10-18 12:10:00,184.62,184.79,184.61,184.77,5400.0,159.7232,159.8703,159.7146,159.853,5400.0
2017-10-18 12:15:00,184.74,184.76,184.66,184.67,3150.0,159.8271,159.8444,159.7578,159.7665,3150.0
2017-10-18 12:20:00,184.67,184.78,184.67,184.7,5056.0,159.7665,159.8617,159.7665,159.7925,5056.0
2017-10-18 12:25:00,184.7,184.76,184.68,184.68,4967.0,159.7925,159.8444,159.7752,159.7752,4967.0
2017-10-18 12:30:00,184.69,184.74,184.65,184.66,4720.0,159.7838,159.8271,159.7492,159.7578,4720.0
2017-10-18 12:35:00,184.71,184.74,184.68,184.72,3800.0,159.8011,159.8271,159.7752,159.8098,3800.0
2017-10-18 12:40:00,184.73,184.73,184.65,184.67,4000.0,159.8184,159.8184,159.7492,159.7665,4000.0
2017-10-18 12:45:00,184.68,184.74,184.58,184.63,9710.0,159.7752,159.8271,159.6886,159.7319,9710.0
2017-10-18 12:50:00,184.64,184.78,184.61,184.68,9792.0,159.7405,159.8617,159.7146,159.7752,9792.0
2017-10-18 12:55:00,184.77,185.0,184.75,184.88,8772.0,159.853,160.052,159.8357,159.9482,8772.0
2017-10-18 13:00:00,184.88,185.01,184.88,185.01,2617.0,159.9482,160.0606,159.9482,160.0606,2617.0
2017-10-18 13:05:00,185.07,185.1,185.02,185.03,2343.0,160.1126,160.1385,160.0693,160.078,2343.0
2017-10-18 13:10:00,185.06,185.2,185.05,185.09,4900.0,160.1039,160.225,160.0953,160.1299,4900.0
2017-10-18 13:15:00,185.08,185.08,184.89,184.91,3301.0,160.1212,160.1212,159.9568,159.9741,3301.0
2017-10-18 13:20:00,184.85,184.98,184.85,184.98,5969.0,159.9222,160.0347,159.9222,160.0347,5969.0
2017-10-18 13:25:00,184.99,184.99,184.94,184.99,2529.0,160.0433,160.0433,160.0001,160.0433,2529.0
2017-10-18 13:30:00,185.0,185.18,184.96,185.18,6208.0,160.052,160.2077,160.0174,160.2077,6208.0
2017-10-18 13:35:00,185.2,185.25,185.17,185.18,1754.0,160.225,160.2683,160.1991,160.2077,1754.0
2017-10-18 13:40:00,185.15,185.17,185.07,185.09,4164.0,160.1818,160.1991,160.1126,160.1299,4164.0
2017-10-18 13:45:00,185.11,185.35,185.11,185.35,2325.0,160.1472,160.3548,160.1472,160.3548,2325.0
2017-10-18 13:50:00,185.29,185.29,185.21,185.21,5376.0,160.3029,160.3029,160.2337,160.2337,5376.0
2017-10-18 13:55:00,185.25,185.26,185.09,185.14,11007.0,160.2683,160.2769,160.1299,160.1731,11007.0
2017-10-18 14:00:00,185.09,185.2,184.99,185.14,13907.0,160.1299,160.225,160.0433,160.1731,13907.0
2017-10-18 14:05:00,185.34,185.56,185.32,185.56,1900.0,160.3461,160.5365,160.3288,160.5365,1900.0
2017-10-18 14:10:00,185.53,185.55,185.45,185.45,4200.0,160.5105,160.5278,160.4413,160.4413,4200.0
2017-10-18 14:15:00,185.51,185.54,185.46,185.46,1201.0,160.4932,160.5192,160.45,160.45,1201.0
2017-10-18 14:20:00,185.49,185.49,185.42,185.49,2206.0,160.4759,160.4759,160.4154,160.4759,2206.0
2017-10-18 14:25:00,185.46,185.55,185.43,185.43,3032.0,160.45,160.5278,160.424,160.424,3032.0
2017-10-18 14:30:00,185.43,185.43,185.35,185.37,3300.0,160.424,160.424,160.3548,160.3721,3300.0
2017-10-18 14:35:00,185.32,185.48,185.23,185.42,2484.0,160.3288,160.4673,160.251,160.4154,2484.0
2017-10-18 14:40:00,185.42,185.44,185.36,185.39,3152.0,160.4154,160.4327,160.3635,160.3894,3152.0
2017-10-18 14:45:00,185.4,185.47,185.38,185.46,3303.0,160.3981,160.4586,160.3808,160.45,3303.0
2017-10-18 14:50:00,185.46,185.51,185.45,185.5,3920.0,160.45,160.4932,160.4413,160.4846,3920.0
2017-10-18 14:55:00,185.5,185.53,185.38,185.38,3435.0,160.4846,160.5105,160.3808,160.3808,3435.0
2017-10-18 15:00:00,185.41,185.45,185.36,185.42,4000.0,160.4067,160.4413,160.3635,160.4154,4000.0
2017-10-18 15:05:00,185.41,185.58,185.41,185.51,2700.0,160.4067,160.5538,160.4067,160.4932,2700.0
2017-10-18 15:10:00,185.52,185.63,185.51,185.62,2700.0,160.5019,160.597,160.4932,160.5884,2700.0
2017-10-18 15:15:00,185.6,185.72,185.59,185.72,1700.0,160.5711,160.6749,160.5624,160.6749,1700.0
2017-10-18 15:20:00,185.72,185.75,185.63,185.75,2800.0,160.6749,160.7009,160.597,160.7009,2800.0
2017-10-18 15:25:00,185.75,185.78,185.73,185.75,6131.0,160.7009,160.7268,160.6836,160.7009,6131.0
2017-10-18 15:30:00,185.72,185.75,185.64,185.69,4695.0,160.6749,160.7009,160.6057,160.6489,4695.0
2017-10-18 15:35:00,185.68,185.8,185.67,185.69,3897.0,160.6403,160.7441,160.6316,160.6489,3897.0
2017-10-18 15:40:00,185.69,185.69,185.44,185.44,7903.0,160.6489,160.6489,160.4327,160.4327,7903.0
2017-10-18 15:45:00,185.49,185.5,185.37,185.38,13680.0,160.4759,160.4846,160.3721,160.3808,13680.0
2017-10-18 15:50:00,185.34,185.46,185.24,185.24,13800.0,160.3461,160.45,160.2596,160.2596,13800.0
2017-10-18 15:55:00,185.24,185.31,184.93,184.98,68010.0,160.2596,160.3202,159.9914,160.0347,68010.0
2017-10-19 09:30:00,184.6,185.15,184.18,185.13,12185.0,159.7059,160.1818,159.3426,160.1645,12185.0
2017-10-19 09:35:00,185.18,185.44,184.71,184.86,5581.0,160.2077,160.4327,159.8011,159.9309,5581.0
2017-10-19 09:40:00,184.93,184.93,184.57,184.57,2700.0,159.9914,159.9914,159.68,159.68,2700.0
2017-10-19 09:45:00,184.7,184.99,184.61,184.81,3600.0,159.7925,160.0433,159.7146,159.8876,3600.0
2017-10-19 09:50:00,184.83,185.2,184.83,184.97,3003.0,159.9049,160.225,159.9049,160.026,3003.0
2017-10-19 09:55:00,185.15,185.39,185.15,185.2,2958.0,160.1818,160.3894,160.1818,160.225,2958.0
2017-10-19 10:00:00,185.28,185.28,184.84,184.93,5992.0,160.2942,160.2942,159.9136,159.9914,5992.0
2017-10-19 10:05:00,184.92,184.92,184.67,184.67,1649.0,159.9828,159.9828,159.7665,159.7665,1649.0
2017-10-19 10:10:00,184.75,184.92,184.63,184.87,6139.0,159.8357,159.9828,159.7319,159.9395,6139.0
2017-10-19 10:15:00,184.9,185.01,184.81,184.83,2321.0,159.9655,160.0606,159.8876,159.9049,2321.0
2017-10-19 10:20:00,185.0,185.08,184.97,184.97,1199.0,160.052,160.1212,160.026,160.026,1199.0
2017-10-19 10:25:00,184.91,185.03,184.79,185.02,3421.0,159.9741,160.078,159.8703,160.0693,3421.0
2017-10-19 10:30:00,185.04,185.08,184.87,184.99,5200.0,160.0866,160.1212,159.9395,160.0433,5200.0
2017-10-19 10:35:00,185.05,185.08,184.91,185.03,3600.0,160.0953,160.1212,159.9741,160.078,3600.0
2017-10-19 10:40:00,185.03,185.37,184.98,185.36,13870.0,160.078,160.3721,160.0347,160.3635,13870.0
2017-10-19 10:45:00,185.33,185.33,185.08,185.08,6751.0,160.3375,160.3375,160.1212,160.1212,6751.0
2017-10-19 10:50:00,185.17,185.38,185.11,185.32,4502.0,160.1991,160.3808,160.1472,160.3288,4502.0
2017-10-19 10:55:00,185.32,185.38,185.21,185.3,1632.0,160.3288,160.3808,160.2337,160.3115,1632.0
2017-10-19 11:00:00,185.4,185.4,185.26,185.36,6302.0,160.3981,160.3981,160.2769,160.3635,6302.0
2017-10-19 11:05:00,185.49,185.56,185.45,185.48,989.0,160.4759,160.5365,160.4413,160.4673,989.0
2017-10-19 11:10:00,185.35,185.5,185.35,185.48,900.0,160.3548,160.4846,160.3548,160.4673,900.0
2017-10-19 11:15:00,185.47,185.47,185.31,185.46,4028.0,160.4586,160.4586,160.3202,160.45,4028.0
2017-10-19 11:20:00,185.42,185.53,185.42,185.43,1700.0,160.4154,160.5105,160.4154,160.424,1700.0
2017-10-19 11:25:00,185.4,185.43,185.31,185.31,1300.0,160.3981,160.424,160.3202,160.3202,1300.0
2017-10-19 11:30:00,185.32,185.38,185.19,185.19,3927.0,160.3288,160.3808,160.2164,160.2164,3927.0
2017-10-19 11:35:00,185.17,185.43,185.17,185.3,4745.0,160.1991,160.424,160.1991,160.3115,4745.0
2017-10-19 11:40:00,185.36,185.43,185.36,185.42,520.0,160.3635,160.424,160.3635,160.4154,520.0
2017-10-19 11:45:00,185.36,185.47,185.3,185.35,3900.0,160.3635,160.4586,160.3115,160.3548,3900.0
2017-10-19 11:50:00,185.36,185.44,185.35,185.44,600.0,160.3635,160.4327,160.3548,160.4327,600.0
2017-10-19 11:55:00,185.43,185.46,185.38,185.42,4359.0,160.424,160.45,160.3808,160.4154,4359.0
2017-10-19 12:00:00,185.33,185.33,185.19,185.27,4047.0,160.3375,160.3375,160.2164,160.2856,4047.0
2017-10-19 12:05:00,185.28,185.44,185.28,185.41,4174.0,160.2942,160.4327,160.2942,160.4067,4174.0
2017-10-19 12:10:00,185.46,185.7,185.46,185.7,2071.0,160.45,160.6576,160.45,160.6576,2071.0
2017-10-19 12:15:00,185.67,185.79,185.67,185.78,3124.0,160.6316,160.7355,160.6316,160.7268,3124.0
2017-10-19 12:20:00,185.82,185.95,185.74,185.89,3694.0,160.7614,160.8739,160.6922,160.822,3694.0
2017-10-19 12:25:00,185.98,186.03,185.98,186.03,1039.0,160.8998,160.9431,160.8998,160.9431,1039.0
2017-10-19 12:30:00,186.15,186.15,185.99,186.05,3500.0,161.0469,161.0469,160.9085,160.9604,3500.0
2017-10-19 12:35:00,185.94,186.03,185.83,185.84,4408.0,160.8652,160.9431,160.7701,160.7787,4408.0
2017-10-19 12:40:00,185.78,185.81,185.7,185.7,2890.0,160.7268,160.7528,160.6576,160.6576,2890.0
2017-10-19 12:45:00,185.73,185.98,185.72,185.93,3986.0,160.6836,160.8998,160.6749,160.8566,3986.0
2017-10-19 12:50:00,185.97,186.01,185.92,186.01,870.0,160.8912,160.9258,160.8479,160.9258,870.0
2017-10-19 12:55:00,186.03,186.16,186.02,186.1,3538.0,160.9431,161.0556,160.9344,161.0037,3538.0
2017-10-19 13:00:00,186.1,186.2,186.02,186.2,5275.0,161.0037,161.0902,160.9344,161.0902,5275.0
2017-10-19 13:05:00,186.19,186.39,186.14,186.39,3397.0,161.0815,161.2546,161.0383,161.2546,3397.0
2017-10-19 13:10:00,186.29,186.3,186.22,186.28,2100.0,161.168,161.1767,161.1075,161.1594,2100.0
2017-10-19 13:15:00,186.27,186.37,186.23,186.3,4472.0,161.1507,161.2372,161.1161,161.1767,4472.0
2017-10-19 13:20:00,186.36,186.36,186.2,186.26,1300.0,161.2286,161.2286,161.0902,161.1421,1300.0
2017-10-19 13:25:00,186.27,186.46,186.27,186.46,1700.0,161.1507,161.3151,161.1507,161.3151,1700.0
2017-10-19 13:30:00,186.38,186.45,186.1,186.25,5863.0,161.2459,161.3065,161.0037,161.1334,5863.0
2017-10-19 13:35:00,186.17,186.19,186.17,186.19,1039.0,161.0642,161.0815,161.0642,161.0815,1039.0
2017-10-19 13:40:00,186.18,186.21,186.15,186.2,1143.0,161.0729,161.0988,161.0469,161.0902,1143.0
2017-10-19 13:45:00,186.21,186.31,186.21,186.23,2300.0,161.0988,161.1853,161.0988,161.1161,2300.0
2017-10-19 13:50:00,186.26,186.27,186.17,186.22,1785.0,161.1421,161.1507,161.0642,161.1075,1785.0
2017-10-19 13:55:00,186.21,186.26,186.13,186.26,1100.0,161.0988,161.1421,161.0296,161.1421,1100.0
2017-10-19 14:00:00,186.24,186.58,186.24,186.58,1580.0,161.1248,161.4189,161.1248,161.4189,1580.0
2017-10-19 14:05:00,186.49,186.55,186.41,186.55,4701.0,161.3411,161.393,161.2719,161.393,4701.0
2017-10-19 14:10:00,186.55,186.6,186.45,186.5,5734.0,161.393,161.4362,161.3065,161.3497,5734.0
2017-10-19 14:15:00,186.5,186.5,186.39,186.46,4497.0,161.3497,161.3497,161.2546,161.3151,4497.0
2017-10-19 14:20:00,186.35,186.44,186.28,186.28,3347.0,161.2199,161.2978,161.1594,161.1594,3347.0
2017-10-19 14:25:00,186.29,186.31,186.13,186.16,1853.0,161.168,161.1853,161.0296,161.0556,1853.0
2017-10-19 14:30:00,186.18,186.38,186.18,186.38,3197.0,161.0729,161.2459,161.0729,161.2459,3197.0
2017-10-19 14:35:00,186.41,186.43,186.27,186.27,3800.0,161.2719,161.2892,161.1507,161.1507,3800.0
2017-10-19 14:40:00,186.28,186.4,186.15,186.15,5599.0,161.1594,161.2632,161.0469,161.0469,5599.0
2017-10-19 14:45:00,186.2,186.3,186.15,186.3,3044.0,161.0902,161.1767,161.0469,161.1767,3044.0
2017-10-19 14:50:00,186.32,186.4,186.31,186.34,3441.0,161.194,161.2632,161.1853,161.2113,3441.0
2017-10-19 14:55:00,186.32,186.36,186.24,186.35,1900.0,161.194,161.2286,161.1248,161.2199,1900.0
2017-10-19 15:00:00,186.31,186.53,186.31,186.53,4272.0,161.1853,161.3757,161.1853,161.3757,4272.0
2017-10-19 15:05:00,186.49,186.54,186.4,186.46,3731.0,161.3411,161.3843,161.2632,161.3151,3731.0
2017-10-19 15:10:00,186.43,186.63,186.4,186.54,2371.0,161.2892,161.4622,161.2632,161.3843,2371.0
2017-10-19 15:15:00,186.63,186.69,186.57,186.57,4800.0,161.4622,161.5141,161.4103,161.4103,4800.0
2017-10-19 15:20:00,186.52,186.52,186.41,186.48,2700.0,161.367,161.367,161.2719,161.3324,2700.0
2017-10-19 15:25:00,186.51,186.53,186.42,186.48,4440.0,161.3584,161.3757,161.2805,161.3324,4440.0
2017-10-19 15:30:00,186.46,186.53,186.43,186.5,7421.0,161.3151,161.3757,161.2892,161.3497,7421.0
2017-10-19 15:35:00,186.5,186.5,186.25,186.25,8830.0,161.3497,161.3497,161.1334,161.1334,8830.0
2017-10-19 15:40:00,186.3,186.32,186.19,186.23,6000.0,161.1767,161.194,161.0815,161.1161,6000.0
2017-10-19 15:45:00,186.24,186.44,186.23,186.39,16730.0,161.1248,161.2978,161.1161,161.2546,16730.0
2017-10-19 15:50:00,186.39,186.53,186.3,186.48,12754.0,161.2546,161.3757,161.1767,161.3324,12754.0
2017-10-19 15:55:00,186.47,186.51,186.29,186.46,40515.0,161.3238,161.3584,161.168,161.3151,40515.0
2017-10-20 09:30:00,186.9,187.8,186.9,187.8,51060.0,161.6958,162.4744,161.6958,162.4744,51060.0
2017-10-20 09:35:00,187.49,187.69,187.24,187.29,4300.0,162.2062,162.3792,161.9899,162.0332,4300.0
2017-10-20 09:40:00,187.3,187.5,186.97,187.09,6365.0,162.0418,162.2149,161.7563,161.8602,6365.0
2017-10-20 09:45:00,187.04,187.3,186.81,187.25,6881.0,161.8169,162.0418,161.6179,161.9986,6881.0
2017-10-20 09:50:00,187.33,187.83,187.32,187.82,7078.0,162.0678,162.5004,162.0591,162.4917,7078.0
2017-10-20 09:55:00,187.88,187.88,187.46,187.83,9264.0,162.5436,162.5436,162.1803,162.5004,9264.0
2017-10-20 10:00:00,187.52,187.82,187.48,187.69,11700.0,162.2322,162.4917,162.1976,162.3792,11700.0
2017-10-20 10:05:00,187.68,187.73,187.33,187.34,4202.0,162.3706,162.4138,162.0678,162.0764,4202.0
2017-10-20 10:10:00,187.36,187.83,187.36,187.7,6100.0,162.0937,162.5004,162.0937,162.3879,6100.0
2017-10-20 10:15:00,187.68,187.68,187.44,187.63,3201.0,162.3706,162.3706,162.163,162.3273,3201.0
2017-10-20 10:20:00,187.58,187.98,187.58,187.98,1980.0,162.2841,162.6301,162.2841,162.6301,1980.0
2017-10-20 10:25:00,187.89,188.16,187.8,188.06,8039.0,162.5523,162.7859,162.4744,162.6993,8039.0
2017-10-20 10:30:00,188.01,188.01,187.8,187.91,5777.0,162.6561,162.6561,162.4744,162.5696,5777.0
2017-10-20 10:35:00,187.93,188.07,187.68,187.8,4633.0,162.5869,162.708,162.3706,162.4744,4633.0
2017-10-20 10:40:00,187.76,187.8,187.57,187.57,2761.0,162.4398,162.4744,162.2754,162.2754,2761.0
2017-10-20 10:45:00,187.62,187.66,187.48,187.48,3000.0,162.3187,162.3533,162.1976,162.1976,3000.0
2017-10-20 10:50:00,187.51,187.68,187.51,187.63,2909.0,162.2235,162.3706,162.2235,162.3273,2909.0
2017-10-20 10:55:00,187.65,187.66,187.44,187.44,1680.0,162.3446,162.3533,162.163,162.163,1680.0
2017-10-20 11:00:00,187.51,187.59,187.48,187.58,6192.0,162.2235,162.2927,162.1976,162.2841,6192.0
2017-10-20 11:05:00,187.5,187.6,187.48,187.54,2188.0,162.2149,162.3014,162.1976,162.2495,2188.0
2017-10-20 11:10:00,187.61,187.61,187.3,187.34,7400.0,162.31,162.31,162.0418,162.0764,7400.0
2017-10-20 11:15:00,187.47,187.47,187.42,187.47,300.0,162.1889,162.1889,162.1457,162.1889,300.0
2017-10-20 11:20:00,187.53,187.54,187.39,187.46,2320.0,162.2408,162.2495,162.1197,162.1803,2320.0
2017-10-20 11:25:00,187.46,187.55,187.39,187.39,2026.0,162.1803,162.2581,162.1197,162.1197,2026.0
2017-10-20 11:30:00,187.41,187.51,187.36,187.42,2007.0,162.137,162.2235,162.0937,162.1457,2007.0
2017-10-20 11:35:00,187.41,187.49,187.38,187.41,1000.0,162.137,162.2062,162.111,162.137,1000.0
2017-10-20 11:40:00,187.4,187.46,187.37,187.41,1300.0,162.1283,162.1803,162.1024,162.137,1300.0
2017-10-20 11:45:00,187.4,187.47,187.37,187.47,1378.0,162.1283,162.1889,162.1024,162.1889,1378.0
2017-10-20 11:50:00,187.51,187.51,187.39,187.42,3867.0,162.2235,162.2235,162.1197,162.1457,3867.0
2017-10-20 11:55:00,187.41,187.45,187.31,187.31,1900.0,162.137,162.1716,162.0505,162.0505,1900.0
2017-10-20 12:00:00,187.34,187.43,187.33,187.33,1800.0,162.0764,162.1543,162.0678,162.0678,1800.0
2017-10-20 12:05:00,187.3,187.42,187.27,187.42,2420.0,162.0418,162.1457,162.0159,162.1457,2420.0
2017-10-20 12:10:00,187.41,187.47,187.34,187.36,1204.0,162.137,162.1889,162.0764,162.0937,1204.0
2017-10-20 12:15:00,187.3,187.4,187.26,187.36,2800.0,162.0418,162.1283,162.0072,162.0937,2800.0
2017-10-20 12:20:00,187.44,187.47,187.37,187.4,1500.0,162.163,162.1889,162.1024,162.1283,1500.0
2017-10-20 12:25:00,187.39,187.56,187.35,187.56,1346.0,162.1197,162.2668,162.0851,162.2668,1346.0
2017-10-20 12:30:00,187.45,187.57,187.45,187.55,2200.0,162.1716,162.2754,162.1716,162.2581,2200.0
2017-10-20 12:35:00,187.59,187.7,187.59,187.61,3101.0,162.2927,162.3879,162.2927,162.31,3101.0
2017-10-20 12:40:00,187.62,187.67,187.55,187.62,1700.0,162.3187,162.3619,162.2581,162.3187,1700.0
2017-10-20 12:45:00,187.6,187.6,187.4,187.4,4204.0,162.3014,162.3014,162.1283,162.1283,4204.0
2017-10-20 12:50:00,187.5,187.62,187.47,187.55,1935.0,162.2149,162.3187,162.1889,162.2581,1935.0
2017-10-20 12:55:00,187.55,187.73,187.53,187.73,1505.0,162.2581,162.4138,162.2408,162.4138,1505.0
2017-10-20 13:00:00,187.8,187.86,187.72,187.79,2100.0,162.4744,162.5263,162.4052,162.4658,2100.0
2017-10-20 13:05:00,187.82,187.85,187.74,187.83,1200.0,162.4917,162.5177,162.4225,162.5004,1200.0
2017-10-20 13:10:00,187.83,187.96,187.83,187.87,2405.0,162.5004,162.6128,162.5004,162.535,2405.0
2017-10-20 13:15:00,187.9,188.0,187.88,187.89,1600.0,162.5609,162.6474,162.5436,162.5523,1600.0
2017-10-20 13:20:00,187.89,187.98,187.87,187.91,1600.0,162.5523,162.6301,162.535,162.5696,1600.0
2017-10-20 13:25:00,187.9,187.97,187.9,187.92,800.0,162.5609,162.6215,162.5609,162.5782,800.0
2017-10-20 13:30:00,187.91,188.01,187.91,188.01,400.0,162.5696,162.6561,162.5696,162.6561,400.0
2017-10-20 13:35:00,188.04,188.12,188.0,188.06,900.0,162.682,162.7513,162.6474,162.6993,900.0
2017-10-20 13:40:00,188.06,188.23,188.02,188.23,4841.0,162.6993,162.8464,162.6647,162.8464,4841.0
2017-10-20 13:45:00,188.14,188.14,188.08,188.08,900.0,162.7686,162.7686,162.7166,162.7166,900.0
2017-10-20 13:50:00,188.02,188.09,187.94,187.94,9757.0,162.6647,162.7253,162.5955,162.5955,9757.0
2017-10-20 13:55:00,187.95,187.96,187.79,187.96,3353.0,162.6042,162.6128,162.4658,162.6128,3353.0
2017-10-20 14:00:00,187.98,188.11,187.94,188.06,5140.0,162.6301,162.7426,162.5955,162.6993,5140.0
2017-10-20 14:05:00,188.02,188.19,188.02,188.19,2000.0,162.6647,162.8118,162.6647,162.8118,2000.0
2017-10-20 14:10:00,188.15,188.21,188.1,188.19,4175.0,162.7772,162.8291,162.7339,162.8118,4175.0
2017-10-20 14:15:00,188.24,188.25,188.12,188.2,3348.0,162.8551,162.8637,162.7513,162.8205,3348.0
2017-10-20 14:20:00,188.22,188.22,188.09,188.1,1608.0,162.8378,162.8378,162.7253,162.7339,1608.0
2017-10-20 14:25:00,188.09,188.13,188.03,188.03,1700.0,162.7253,162.7599,162.6734,162.6734,1700.0
2017-10-20 14:30:00,188.06,188.36,188.04,188.36,9950.0,162.6993,162.9589,162.682,162.9589,9950.0
2017-10-20 14:35:00,188.34,188.34,188.23,188.3,3200.0,162.9416,162.9416,162.8464,162.907,3200.0
2017-10-20 14:40:00,188.29,188.36,188.29,188.36,2632.0,162.8983,162.9589,162.8983,162.9589,2632.0
2017-10-20 14:45:00,188.37,188.44,188.29,188.29,3315.0,162.9675,163.0281,162.8983,162.8983,3315.0
2017-10-20 14:50:00,188.33,188.33,188.05,188.25,8100.0,162.9329,162.9329,162.6907,162.8637,8100.0
2017-10-20 14:55:00,188.23,188.26,188.05,188.14,5391.0,162.8464,162.8724,162.6907,162.7686,5391.0
2017-10-20 15:00:00,188.12,188.41,188.12,188.38,6950.0,162.7513,163.0021,162.7513,162.9762,6950.0
2017-10-20 15:05:00,188.42,188.44,188.28,188.31,5154.0,163.0108,163.0281,162.8897,162.9156,5154.0
2017-10-20 15:10:00,188.33,188.47,188.32,188.47,5158.0,162.9329,163.0541,162.9243,163.0541,5158.0
2017-10-20 15:15:00,188.45,188.45,188.08,188.18,10769.0,163.0368,163.0368,162.7166,162.8032,10769.0
2017-10-20 15:20:00,188.21,188.37,188.21,188.37,2758.0,162.8291,162.9675,162.8291,162.9675,2758.0
2017-10-20 15:25:00,188.35,188.51,188.35,188.5,5350.0,162.9502,163.0887,162.9502,163.08,5350.0
2017-10-20 15:30:00,188.53,188.53,188.46,188.51,4873.0,163.106,163.106,163.0454,163.0887,4873.0
2017-10-20 15:35:00,188.54,188.6,188.39,188.4,10557.0,163.1146,163.1665,162.9848,162.9935,10557.0
2017-10-20 15:40:00,188.41,188.41,188.24,188.28,7558.0,163.0021,163.0021,162.8551,162.8897,7558.0
2017-10-20 15:45:00,188.3,188.33,188.05,188.14,18417.0,162.907,162.9329,162.6907,162.7686,18417.0
2017-10-20 15:50:00,188.17,188.34,188.17,188.26,17306.0,162.7945,162.9416,162.7945,162.8724,17306.0
2017-10-20 15:55:00,188.27,188.47,188.21,188.47,30211.0,162.881,163.0541,162.8291,163.0541,30211.0
2017-10-23 09:30:00,188.7,188.95,188.51,188.6,11546.0,163.253,163.4693,163.0887,163.1665,11546.0
2017-10-23 09:35:00,188.77,188.77,188.36,188.48,3485.0,163.3136,163.3136,162.9589,163.0627,3485.0
2017-10-23 09:40:00,188.37,188.37,187.75,187.75,5433.0,162.9675,162.9675,162.4311,162.4311,5433.0
2017-10-23 09:45:00,187.59,188.26,187.58,188.13,5384.0,162.2927,162.8724,162.2841,162.7599,5384.0
2017-10-23 09:50:00,188.14,188.2,187.55,187.55,6345.0,162.7686,162.8205,162.2581,162.2581,6345.0
2017-10-23 09:55:00,187.6,187.94,187.16,187.18,8658.0,162.3014,162.5955,161.9207,161.938,8658.0
2017-10-23 10:00:00,187.37,187.75,187.3,187.74,1175.0,162.1024,162.4311,162.0418,162.4225,1175.0
2017-10-23 10:05:00,187.75,187.75,187.56,187.64,2298.0,162.4311,162.4311,162.2668,162.336,2298.0
2017-10-23 10:10:00,187.64,187.7,187.53,187.62,2920.0,162.336,162.3879,162.2408,162.3187,2920.0
2017-10-23 10:15:00,187.68,188.3,187.68,188.27,4573.0,162.3706,162.907,162.3706,162.881,4573.0
2017-10-23 10:20:00,188.34,188.34,188.13,188.27,2220.0,162.9416,162.9416,162.7599,162.881,2220.0
2017-10-23 10:25:00,188.14,188.23,188.11,188.12,1200.0,162.7686,162.8464,162.7426,162.7513,1200.0
2017-10-23 10:30:00,188.02,188.46,188.02,188.19,2600.0,162.6647,163.0454,162.6647,162.8118,2600.0
2017-10-23 10:35:00,188.28,188.32,188.22,188.27,2691.0,162.8897,162.9243,162.8378,162.881,2691.0
2017-10-23 10:40:00,188.23,188.23,188.09,188.09,1900.0,162.8464,162.8464,162.7253,162.7253,1900.0
2017-10-23 10:45:00,188.09,188.09,187.94,187.94,600.0,162.7253,162.7253,162.5955,162.5955,600.0
2017-10-23 10:50:00,187.91,188.14,187.91,188.14,2332.0,162.5696,162.7686,162.5696,162.7686,2332.0
2017-10-23 10:55:00,188.12,188.44,188.09,188.09,3592.0,162.7513,163.0281,162.7253,162.7253,3592.0
2017-10-23 11:00:00,188.15,188.27,188.06,188.1,2020.0,162.7772,162.881,162.6993,162.7339,2020.0
2017-10-23 11:05:00,188.15,188.36,188.07,188.36,2725.0,162.7772,162.9589,162.708,162.9589,2725.0
2017-10-23 11:10:00,188.31,188.31,188.15,188.25,2198.0,162.9156,162.9156,162.7772,162.8637,2198.0
2017-10-23 11:15:00,188.24,188.35,188.17,188.35,2403.0,162.8551,162.9502,162.7945,162.9502,2403.0
2017-10-23 11:20:00,188.27,188.5,188.25,188.48,2214.0,162.881,163.08,162.8637,163.0627,2214.0
2017-10-23 11:25:00,188.59,188.59,188.35,188.38,7048.0,163.1579,163.1579,162.9502,162.9762,7048.0
2017-10-23 11:30:00,188.36,188.41,188.22,188.22,1543.0,162.9589,163.0021,162.8378,162.8378,1543.0
2017-10-23 11:35:00,188.32,188.42,188.26,188.33,1977.0,162.9243,163.0108,162.8724,162.9329,1977.0
2017-10-23 11:40:00,188.31,188.32,188.2,188.31,1800.0,162.9156,162.9243,162.8205,162.9156,1800.0
2017-10-23 11:45:00,188.26,188.43,188.26,188.42,460.0,162.8724,163.0194,162.8724,163.0108,460.0
2017-10-23 11:50:00,188.43,188.44,188.3,188.42,1954.0,163.0194,163.0281,162.907,163.0108,1954.0
2017-10-23 11:55:00,188.46,188.59,188.43,188.45,600.0,163.0454,163.1579,163.0194,163.0368,600.0
2017-10-23 12:00:00,188.5,188.52,188.29,188.29,2101.0,163.08,163.0973,162.8983,162.8983,2101.0
2017-10-23 12:05:00,188.34,188.41,188.26,188.32,1720.0,162.9416,163.0021,162.8724,162.9243,1720.0
2017-10-23 12:10:00,188.32,188.42,188.32,188.42,900.0,162.9243,163.0108,162.9243,163.0108,900.0
2017-10-23 12:15:00,188.44,188.44,188.33,188.33,700.0,163.0281,163.0281,162.9329,162.9329,700.0
2017-10-23 12:20:00,188.38,188.52,188.38,188.52,1500.0,162.9762,163.0973,162.9762,163.0973,1500.0
2017-10-23 12:25:00,188.48,188.48,188.39,188.39,489.0,163.0627,163.0627,162.9848,162.9848,489.0
2017-10-23 12:30:00,188.46,188.49,188.4,188.41,1000.0,163.0454,163.0714,162.9935,163.0021,1000.0
2017-10-23 12:35:00,188.46,188.46,188.28,188.28,800.0,163.0454,163.0454,162.8897,162.8897,800.0
2017-10-23 12:40:00,188.35,188.4,188.35,188.4,700.0,162.9502,162.9935,162.9502,162.9935,700.0
2017-10-23 12:45:00,188.45,188.46,188.39,188.46,1200.0,163.0368,163.0454,162.9848,163.0454,1200.0
2017-10-23 12:50:00,188.38,188.52,188.34,188.52,1400.0,162.9762,163.0973,162.9416,163.0973,1400.0
2017-10-23 12:55:00,188.51,188.51,188.4,188.41,1000.0,163.0887,163.0887,162.9935,163.0021,1000.0
2017-10-23 13:00:00,188.39,188.39,188.34,188.34,1330.0,162.9848,162.9848,162.9416,162.9416,1330.0
2017-10-23 13:05:00,188.34,188.34,188.28,188.28,900.0,162.9416,162.9416,162.8897,162.8897,900.0
2017-10-23 13:10:00,188.25,188.27,188.18,188.2,815.0,162.8637,162.881,162.8032,162.8205,815.0
2017-10-23 13:15:00,188.22,188.29,188.16,188.29,600.0,162.8378,162.8983,162.7859,162.8983,600.0
2017-10-23 13:20:00,188.32,188.32,188.26,188.31,829.0,162.9243,162.9243,162.8724,162.9156,829.0
2017-10-23 13:25:00,188.26,188.29,188.13,188.18,3858.0,162.8724,162.8983,162.7599,162.8032,3858.0
2017-10-23 13:30:00,188.25,188.27,188.19,188.19,1114.0,162.8637,162.881,162.8118,162.8118,1114.0
2017-10-23 13:35:00,187.97,188.25,187.97,188.15,1500.0,162.6215,162.8637,162.6215,162.7772,1500.0
2017-10-23 13:40:00,188.19,188.25,188.17,188.25,1305.0,162.8118,162.8637,162.7945,162.8637,1305.0
2017-10-23 13:45:00,188.17,188.23,188.1,188.23,2821.0,162.7945,162.8464,162.7339,162.8464,2821.0
2017-10-23 13:50:00,188.25,188.25,188.12,188.22,5159.0,162.8637,162.8637,162.7513,162.8378,5159.0
2017-10-23 13:55:00,188.25,188.25,188.04,188.04,1530.0,162.8637,162.8637,162.682,162.682,1530.0
2017-10-23 14:00:00,188.08,188.18,188.08,188.08,950.0,162.7166,162.8032,162.7166,162.7166,950.0
2017-10-23 14:05:00,188.1,188.16,188.05,188.1,2664.0,162.7339,162.7859,162.6907,162.7339,2664.0
2017-10-23 14:10:00,188.15,188.15,187.97,187.97,1100.0,162.7772,162.7772,162.6215,162.6215,1100.0
2017-10-23 14:15:00,187.91,188.02,187.91,187.97,2316.0,162.5696,162.6647,162.5696,162.6215,2316.0
2017-10-23 14:20:00,188.03,188.11,187.98,188.1,918.0,162.6734,162.7426,162.6301,162.7339,918.0
2017-10-23 14:25:00,188.04,188.12,188.0,188.0,1709.0,162.682,162.7513,162.6474,162.6474,1709.0
2017-10-23 14:30:00,187.98,187.99,187.89,187.95,1500.0,162.6301,162.6388,162.5523,162.6042,1500.0
2017-10-23 14:35:00,187.9,188.04,187.9,188.01,1584.0,162.5609,162.682,162.5609,162.6561,1584.0
2017-10-23 14:40:00,188.05,188.08,187.97,187.97,1528.0,162.6907,162.7166,162.6215,162.6215,1528.0
2017-10-23 14:45:00,187.94,188.02,187.91,188.01,1750.0,162.5955,162.6647,162.5696,162.6561,1750.0
2017-10-23 14:50:00,187.97,188.12,187.97,188.05,2000.0,162.6215,162.7513,162.6215,162.6907,2000.0
2017-10-23 14:55:00,188.12,188.14,188.06,188.11,1903.0,162.7513,162.7686,162.6993,162.7426,1903.0
2017-10-23 15:00:00,188.07,188.07,188.0,188.05,1122.0,162.708,162.708,162.6474,162.6907,1122.0
2017-10-23 15:05:00,188.0,188.05,187.92,187.94,1699.0,162.6474,162.6907,162.5782,162.5955,1699.0
2017-10-23 15:10:00,187.89,187.99,187.86,187.92,1679.0,162.5523,162.6388,162.5263,162.5782,1679.0
2017-10-23 15:15:00,187.96,188.02,187.96,187.98,1781.0,162.6128,162.6647,162.6128,162.6301,1781.0
2017-10-23 15:20:00,187.96,187.98,187.83,187.85,3300.0,162.6128,162.6301,162.5004,162.5177,3300.0
2017-10-23 15:25:00,187.88,187.99,187.88,187.95,2107.0,162.5436,162.6388,162.5436,162.6042,2107.0
2017-10-23 15:30:00,187.95,188.02,187.85,187.86,5062.0,162.6042,162.6647,162.5177,162.5263,5062.0
2017-10-23 15:35:00,187.87,187.89,187.67,187.67,4148.0,162.535,162.5523,162.3619,162.3619,4148.0
2017-10-23 15:40:00,187.68,187.9,187.68,187.89,5759.0,162.3706,162.5609,162.3706,162.5523,5759.0
2017-10-23 15:45:00,187.85,187.92,187.8,187.8,5221.0,162.5177,162.5782,162.4744,162.4744,5221.0
2017-10-23 15:50:00,187.81,187.83,187.46,187.65,12229.0,162.4831,162.5004,162.1803,162.3446,12229.0
2017-10-23 15:55:00,187.67,187.71,187.49,187.7,27083.0,162.3619,162.3965,162.2062,162.3879,27083.0
2017-10-24 09:30:00,188.9,189.1,187.95,189.1,8134.0,163.4261,163.5991,162.6042,163.5991,8134.0
2017-10-24 09:35:00,189.2,189.84,189.05,189.71,8215.0,163.6856,164.2393,163.5558,164.1268,8215.0
2017-10-24 09:40:00,189.54,189.62,188.82,188.92,4600.0,163.9798,164.049,163.3569,163.4434,4600.0
2017-10-24 09:45:00,188.45,188.98,188.45,188.7,3284.0,163.0368,163.4953,163.0368,163.253,3284.0
2017-10-24 09:50:00,188.65,188.9,188.63,188.76,4817.0,163.2098,163.4261,163.1925,163.3049,4817.0
2017-10-24 09:55:00,188.86,189.02,188.74,188.89,2300.0,163.3915,163.5299,163.2876,163.4174,2300.0
2017-10-24 10:00:00,188.68,188.69,188.54,188.54,1120.0,163.2357,163.2444,163.1146,163.1146,1120.0
2017-10-24 10:05:00,188.5,188.54,188.38,188.44,3215.0,163.08,163.1146,162.9762,163.0281,3215.0
2017-10-24 10:10:00,188.57,188.74,188.5,188.5,2297.0,163.1406,163.2876,163.08,163.08,2297.0
2017-10-24 10:15:00,188.5,188.75,188.44,188.75,4643.0,163.08,163.2963,163.0281,163.2963,4643.0
2017-10-24 10:20:00,188.8,189.4,188.8,189.4,2950.0,163.3396,163.8586,163.3396,163.8586,2950.0
2017-10-24 10:25:00,189.22,189.23,189.0,189.0,1992.0,163.7029,163.7116,163.5126,163.5126,1992.0
2017-10-24 10:30:00,188.97,189.03,188.8,188.83,1617.0,163.4866,163.5385,163.3396,163.3655,1617.0
2017-10-24 10:35:00,188.88,189.48,188.87,189.37,3100.0,163.4088,163.9279,163.4001,163.8327,3100.0
2017-10-24 10:40:00,189.44,189.48,189.34,189.43,2100.0,163.8932,163.9279,163.8067,163.8846,2100.0
2017-10-24 10:45:00,189.46,189.52,189.17,189.2,2400.0,163.9105,163.9625,163.6597,163.6856,2400.0
2017-10-24 10:50:00,189.16,189.3,189.02,189.3,5287.0,163.651,163.7721,163.5299,163.7721,5287.0
2017-10-24 10:55:00,189.33,189.45,189.21,189.39,4511.0,163.7981,163.9019,163.6943,163.85,4511.0
2017-10-24 11:00:00,189.3,189.38,189.23,189.23,478.0,163.7721,163.8413,163.7116,163.7116,478.0
2017-10-24 11:05:00,189.24,189.24,189.09,189.14,805.0,163.7202,163.7202,163.5904,163.6337,805.0
2017-10-24 11:10:00,189.09,189.36,189.09,189.25,3062.0,163.5904,163.824,163.5904,163.7289,3062.0
2017-10-24 11:15:00,189.28,189.34,189.22,189.23,4000.0,163.7548,163.8067,163.7029,163.7116,4000.0
2017-10-24 11:20:00,189.16,189.29,189.14,189.27,4315.0,163.651,163.7635,163.6337,163.7462,4315.0
2017-10-24 11:25:00,189.25,189.37,189.2,189.24,11281.0,163.7289,163.8327,163.6856,163.7202,11281.0
2017-10-24 11:30:00,189.21,189.3,189.11,189.13,3900.0,163.6943,163.7721,163.6077,163.6251,3900.0
2017-10-24 11:35:00,189.13,189.18,188.87,188.87,3059.0,163.6251,163.6683,163.4001,163.4001,3059.0
2017-10-24 11:40:00,188.95,189.17,188.89,189.17,3997.0,163.4693,163.6597,163.4174,163.6597,3997.0
2017-10-24 11:45:00,189.24,189.36,189.2,189.36,1410.0,163.7202,163.824,163.6856,163.824,1410.0
2017-10-24 11:50:00,189.28,189.41,189.24,189.41,2566.0,163.7548,163.8673,163.7202,163.8673,2566.0
2017-10-24 11:55:00,189.33,189.46,189.33,189.36,700.0,163.7981,163.9105,163.7981,163.824,700.0
2017-10-24 12:00:00,189.47,189.54,189.39,189.54,3906.0,163.9192,163.9798,163.85,163.9798,3906.0
2017-10-24 12:05:00,189.61,189.7,189.59,189.66,1005.0,164.0403,164.1182,164.023,164.0836,1005.0
2017-10-24 12:10:00,189.59,189.68,189.49,189.6,5230.0,164.023,164.1009,163.9365,164.0317,5230.0
2017-10-24 12:15:00,189.59,189.73,189.59,189.72,1999.0,164.023,164.1441,164.023,164.1355,1999.0
2017-10-24 12:20:00,189.73,189.77,189.7,189.71,700.0,164.1441,164.1787,164.1182,164.1268,700.0
2017-10-24 12:25:00,189.78,189.79,189.78,189.78,100.0,164.1874,164.196,164.1874,164.1874,100.0
2017-10-24 12:30:00,189.79,189.82,189.52,189.57,9876.0,164.196,164.222,163.9625,164.0057,9876.0
2017-10-24 12:35:00,189.68,189.69,189.52,189.52,2200.0,164.1009,164.1095,163.9625,163.9625,2200.0
2017-10-24 12:40:00,189.56,189.56,189.47,189.47,1200.0,163.9971,163.9971,163.9192,163.9192,1200.0
2017-10-24 12:45:00,189.52,189.75,189.52,189.75,3792.0,163.9625,164.1614,163.9625,164.1614,3792.0
2017-10-24 12:50:00,189.78,189.91,189.78,189.85,1500.0,164.1874,164.2999,164.1874,164.248,1500.0
2017-10-24 12:55:00,189.82,189.82,189.74,189.74,1304.0,164.222,164.222,164.1528,164.1528,1304.0
2017-10-24 13:00:00,189.77,189.78,189.72,189.72,760.0,164.1787,164.1874,164.1355,164.1355,760.0
2017-10-24 13:05:00,189.73,189.75,189.66,189.66,3400.0,164.1441,164.1614,164.0836,164.0836,3400.0
2017-10-24 13:10:00,189.58,189.63,189.53,189.6,2105.0,164.0144,164.0576,163.9711,164.0317,2105.0
2017-10-24 13:15:00,189.62,189.72,189.61,189.61,1162.0,164.049,164.1355,164.0403,164.0403,1162.0
2017-10-24 13:20:00,189.64,189.65,189.53,189.53,1503.0,164.0663,164.0749,163.9711,163.9711,1503.0
2017-10-24 13:25:00,189.52,189.67,189.52,189.57,4155.0,163.9625,164.0922,163.9625,164.0057,4155.0
2017-10-24 13:30:00,189.6,189.6,189.32,189.42,1800.0,164.0317,164.0317,163.7894,163.8759,1800.0
2017-10-24 13:35:00,189.42,189.45,189.31,189.38,3300.0,163.8759,163.9019,163.7808,163.8413,3300.0
2017-10-24 13:40:00,189.38,189.43,189.35,189.4,2690.0,163.8413,163.8846,163.8154,163.8586,2690.0
2017-10-24 13:45:00,189.39,189.61,189.39,189.54,6638.0,163.85,164.0403,163.85,163.9798,6638.0
2017-10-24 13:50:00,189.48,189.57,189.48,189.51,2703.0,163.9279,164.0057,163.9279,163.9538,2703.0
2017-10-24 13:55:00,189.54,189.61,189.49,189.61,2966.0,163.9798,164.0403,163.9365,164.0403,2966.0
2017-10-24 14:00:00,189.57,189.57,189.41,189.41,3569.0,164.0057,164.0057,163.8673,163.8673,3569.0
2017-10-24 14:05:00,189.41,189.56,189.41,189.56,3330.0,163.8673,163.9971,163.8673,163.9971,3330.0
2017-10-24 14:10:00,189.53,189.56,189.38,189.53,5722.0,163.9711,163.9971,163.8413,163.9711,5722.0
2017-10-24 14:15:00,189.51,189.65,189.51,189.64,2278.0,163.9538,164.0749,163.9538,164.0663,2278.0
2017-10-24 14:20:00,189.63,189.68,189.59,189.64,3368.0,164.0576,164.1009,164.023,164.0663,3368.0
2017-10-24 14:25:00,189.65,189.74,189.63,189.73,4927.0,164.0749,164.1528,164.0576,164.1441,4927.0
2017-10-24 14:30:00,189.7,189.84,189.69,189.75,5479.0,164.1182,164.2393,164.1095,164.1614,5479.0
2017-10-24 14:35:00,189.78,189.83,189.72,189.72,4333.0,164.1874,164.2307,164.1355,164.1355,4333.0
2017-10-24 14:40:00,189.73,189.76,189.55,189.61,7509.0,164.1441,164.1701,163.9884,164.0403,7509.0
2017-10-24 14:45:00,189.59,189.63,189.5,189.5,7900.0,164.023,164.0576,163.9452,163.9452,7900.0
2017-10-24 14:50:00,189.54,189.63,189.54,189.58,2586.0,163.9798,164.0576,163.9798,164.0144,2586.0
2017-10-24 14:55:00,189.66,189.66,189.57,189.59,1557.0,164.0836,164.0836,164.0057,164.023,1557.0
2017-10-24 15:00:00,189.58,189.66,189.57,189.57,4710.0,164.0144,164.0836,164.0057,164.0057,4710.0
2017-10-24 15:05:00,189.57,189.57,189.18,189.24,11862.0,164.0057,164.0057,163.6683,163.7202,11862.0
2017-10-24 15:10:00,189.19,189.35,189.12,189.23,9064.0,163.677,163.8154,163.6164,163.7116,9064.0
2017-10-24 15:15:00,189.23,189.23,189.09,189.09,8853.0,163.7116,163.7116,163.5904,163.5904,8853.0
2017-10-24 15:20:00,189.09,189.19,189.04,189.09,8433.0,163.5904,163.677,163.5472,163.5904,8433.0
2017-10-24 15:25:00,189.08,189.1,188.86,188.9,10294.0,163.5818,163.5991,163.3915,163.4261,10294.0
2017-10-24 15:30:00,188.92,189.12,188.92,189.12,4900.0,163.4434,163.6164,163.4434,163.6164,4900.0
2017-10-24 15:35:00,189.14,189.17,188.97,188.97,14138.0,163.6337,163.6597,163.4866,163.4866,14138.0
2017-10-24 15:40:00,189.0,189.06,188.7,188.72,10604.0,163.5126,163.5645,163.253,163.2703,10604.0
2017-10-24 15:45:00,188.77,188.77,188.57,188.71,16657.0,163.3136,163.3136,163.1406,163.2617,16657.0
2017-10-24 15:50:00,188.71,188.88,188.53,188.59,12478.0,163.2617,163.4088,163.106,163.1579,12478.0
2017-10-24 15:55:00,188.6,188.68,188.55,188.68,37303.0,163.1665,163.2357,163.1233,163.2357,37303.0
2017-10-25 09:30:00,188.25,188.99,187.83,188.14,6068.0,162.8637,163.5039,162.5004,162.7686,6068.0
2017-10-25 09:35:00,188.14,188.33,188.0,188.21,1882.0,162.7686,162.9329,162.6474,162.8291,1882.0
2017-10-25 09:40:00,188.12,188.2,187.8,187.8,1300.0,162.7513,162.8205,162.4744,162.4744,1300.0
2017-10-25 09:45:00,187.81,188.12,187.81,188.01,2150.0,162.4831,162.7513,162.4831,162.6561,2150.0
2017-10-25 09:50:00,188.02,188.12,187.66,187.67,3954.0,162.6647,162.7513,162.3533,162.3619,3954.0
2017-10-25 09:55:00,187.78,187.79,187.5,187.7,4300.0,162.4571,162.4658,162.2149,162.3879,4300.0
2017-10-25 10:00:00,187.79,187.9,187.7,187.85,7915.0,162.4658,162.5609,162.3879,162.5177,7915.0
2017-10-25 10:05:00,187.78,187.78,187.4,187.41,4780.0,162.4571,162.4571,162.1283,162.137,4780.0
2017-10-25 10:10:00,187.41,187.7,187.41,187.59,4200.0,162.137,162.3879,162.137,162.2927,4200.0
2017-10-25 10:15:00,187.54,187.64,187.27,187.39,32228.0,162.2495,162.336,162.0159,162.1197,32228.0
2017-10-25 10:20:00,187.46,187.47,187.18,187.45,2418.0,162.1803,162.1889,161.938,162.1716,2418.0
2017-10-25 10:25:00,187.55,187.6,187.44,187.58,4042.0,162.2581,162.3014,162.163,162.2841,4042.0
2017-10-25 10:30:00,187.62,187.63,187.44,187.46,5470.0,162.3187,162.3273,162.163,162.1803,5470.0
2017-10-25 10:35:00,187.36,187.5,187.36,187.39,1600.0,162.0937,162.2149,162.0937,162.1197,1600.0
2017-10-25 10:40:00,187.3,187.39,187.18,187.18,2395.0,162.0418,162.1197,161.938,161.938,2395.0
2017-10-25 10:45:00,187.25,187.5,187.14,187.44,3020.0,161.9986,162.2149,161.9034,162.163,3020.0
2017-10-25 10:50:00,187.54,187.6,187.5,187.54,2920.0,162.2495,162.3014,162.2149,162.2495,2920.0
2017-10-25 10:55:00,187.49,187.56,187.45,187.54,2451.0,162.2062,162.2668,162.1716,162.2495,2451.0
2017-10-25 11:00:00,187.5,187.5,187.19,187.21,3121.0,162.2149,162.2149,161.9467,161.964,3121.0
2017-10-25 11:05:00,187.18,187.27,187.06,187.21,20650.0,161.938,162.0159,161.8342,161.964,20650.0
2017-10-25 11:10:00,187.2,187.46,187.2,187.38,5172.0,161.9553,162.1803,161.9553,162.111,5172.0
2017-10-25 11:15:00,187.24,187.34,187.15,187.16,6495.0,161.9899,162.0764,161.9121,161.9207,6495.0
2017-10-25 11:20:00,187.16,187.19,187.06,187.1,2370.0,161.9207,161.9467,161.8342,161.8688,2370.0
2017-10-25 11:25:00,187.23,187.52,187.2,187.52,3325.0,161.9813,162.2322,161.9553,162.2322,3325.0
2017-10-25 11:30:00,187.6,187.69,187.46,187.69,4100.0,162.3014,162.3792,162.1803,162.3792,4100.0
2017-10-25 11:35:00,187.61,187.65,187.48,187.48,2750.0,162.31,162.3446,162.1976,162.1976,2750.0
2017-10-25 11:40:00,187.5,187.52,187.42,187.45,1000.0,162.2149,162.2322,162.1457,162.1716,1000.0
2017-10-25 11:45:00,187.44,187.53,187.43,187.53,1200.0,162.163,162.2408,162.1543,162.2408,1200.0
2017-10-25 11:50:00,187.53,187.55,187.32,187.46,3752.0,162.2408,162.2581,162.0591,162.1803,3752.0
2017-10-25 11:55:00,187.44,187.48,187.38,187.38,900.0,162.163,162.1976,162.111,162.111,900.0
2017-10-25 12:00:00,187.42,187.42,187.21,187.21,1500.0,162.1457,162.1457,161.964,161.964,1500.0
2017-10-25 12:05:00,187.1,187.29,187.05,187.22,1700.0,161.8688,162.0332,161.8255,161.9726,1700.0
2017-10-25 12:10:00,187.26,187.32,187.1,187.12,2187.0,162.0072,162.0591,161.8688,161.8861,2187.0
2017-10-25 12:15:00,187.16,187.17,186.85,186.85,2763.0,161.9207,161.9294,161.6525,161.6525,2763.0
2017-10-25 12:20:00,186.84,186.84,186.51,186.52,2997.0,161.6439,161.6439,161.3584,161.367,2997.0
2017-10-25 12:25:00,186.48,186.72,186.46,186.67,2221.0,161.3324,161.54,161.3151,161.4968,2221.0
2017-10-25 12:30:00,186.57,186.57,186.41,186.47,5099.0,161.4103,161.4103,161.2719,161.3238,5099.0
2017-10-25 12:35:00,186.45,186.47,186.39,186.39,1200.0,161.3065,161.3238,161.2546,161.2546,1200.0
2017-10-25 12:40:00,186.43,186.5,186.4,186.41,4336.0,161.2892,161.3497,161.2632,161.2719,4336.0
2017-10-25 12:45:00,186.41,186.47,186.27,186.27,1954.0,161.2719,161.3238,161.1507,161.1507,1954.0
2017-10-25 12:50:00,186.31,186.71,186.31,186.59,900.0,161.1853,161.5314,161.1853,161.4276,900.0
2017-10-25 12:55:00,186.57,186.72,186.57,186.6,3099.0,161.4103,161.54,161.4103,161.4362,3099.0
2017-10-25 13:00:00,186.64,186.69,186.54,186.54,1500.0,161.4708,161.5141,161.3843,161.3843,1500.0
2017-10-25 13:05:00,186.53,186.58,186.48,186.55,2108.0,161.3757,161.4189,161.3324,161.393,2108.0
2017-10-25 13:10:00,186.56,186.64,186.53,186.6,2500.0,161.4016,161.4708,161.3757,161.4362,2500.0
2017-10-25 13:15:00,186.61,186.64,186.36,186.46,4943.0,161.4449,161.4708,161.2286,161.3151,4943.0
2017-10-25 13:20:00,186.48,186.5,186.29,186.39,27129.0,161.3324,161.3497,161.168,161.2546,27129.0
2017-10-25 13:25:00,186.36,186.56,186.35,186.5,22861.0,161.2286,161.4016,161.2199,161.3497,22861.0
2017-10-25 13:30:00,186.56,186.86,186.56,186.86,5366.0,161.4016,161.6612,161.4016,161.6612,5366.0
2017-10-25 13:35:00,186.88,187.15,186.88,187.07,2463.0,161.6785,161.9121,161.6785,161.8428,2463.0
2017-10-25 13:40:00,187.11,187.3,187.1,187.22,2801.0,161.8775,162.0418,161.8688,161.9726,2801.0
2017-10-25 13:45:00,187.21,187.33,187.08,187.12,7678.0,161.964,162.0678,161.8515,161.8861,7678.0
2017-10-25 13:50:00,187.13,187.13,186.96,187.01,1100.0,161.8948,161.8948,161.7477,161.7909,1100.0
2017-10-25 13:55:00,187.1,187.1,186.99,187.02,6941.0,161.8688,161.8688,161.7736,161.7996,6941.0
2017-10-25 14:00:00,187.07,187.08,186.87,187.06,9800.0,161.8428,161.8515,161.6698,161.8342,9800.0
2017-10-25 14:05:00,187.03,187.24,187.03,187.18,8954.0,161.8082,161.9899,161.8082,161.938,8954.0
2017-10-25 14:10:00,187.19,187.2,187.0,187.07,2686.0,161.9467,161.9553,161.7823,161.8428,2686.0
2017-10-25 14:15:00,187.17,187.35,187.14,187.35,1376.0,161.9294,162.0851,161.9034,162.0851,1376.0
2017-10-25 14:20:00,187.35,187.48,187.27,187.48,1305.0,162.0851,162.1976,162.0159,162.1976,1305.0
2017-10-25 14:25:00,187.5,187.65,187.5,187.64,1800.0,162.2149,162.3446,162.2149,162.336,1800.0
2017-10-25 14:30:00,187.66,187.66,187.32,187.36,7419.0,162.3533,162.3533,162.0591,162.0937,7419.0
2017-10-25 14:35:00,187.4,187.46,187.19,187.19,1400.0,162.1283,162.1803,161.9467,161.9467,1400.0
2017-10-25 14:40:00,187.28,187.37,187.27,187.37,620.0,162.0245,162.1024,162.0159,162.1024,620.0
2017-10-25 14:45:00,187.38,187.38,187.2,187.37,1600.0,162.111,162.111,161.9553,162.1024,1600.0
2017-10-25 14:50:00,187.31,187.38,187.31,187.36,1081.0,162.0505,162.111,162.0505,162.0937,1081.0
2017-10-25 14:55:00,187.41,187.5,187.04,187.19,9708.0,162.137,162.2149,161.8169,161.9467,9708.0
2017-10-25 15:00:00,187.13,187.25,187.13,187.19,1300.0,161.8948,161.9986,161.8948,161.9467,1300.0
2017-10-25 15:05:00,187.26,187.26,187.16,187.19,5400.0,162.0072,162.0072,161.9207,161.9467,5400.0
2017-10-25 15:10:00,187.23,187.25,187.15,187.25,8649.0,161.9813,161.9986,161.9121,161.9986,8649.0
2017-10-25 15:15:00,187.25,187.28,187.19,187.25,4500.0,161.9986,162.0245,161.9467,161.9986,4500.0
2017-10-25 15:20:00,187.26,187.27,187.16,187.2,8840.0,162.0072,162.0159,161.9207,161.9553,8840.0
2017-10-25 15:25:00,187.25,187.34,187.2,187.2,7802.0,161.9986,162.0764,161.9553,161.9553,7802.0
2017-10-25 15:30:00,187.21,187.24,187.05,187.07,12393.0,161.964,161.9899,161.8255,161.8428,12393.0
2017-10-25 15:35:00,187.06,187.15,187.02,187.07,7715.0,161.8342,161.9121,161.7996,161.8428,7715.0
2017-10-25 15:40:00,187.08,187.09,186.95,186.96,6656.0,161.8515,161.8602,161.739,161.7477,6656.0
2017-10-25 15:45:00,186.92,186.95,186.83,186.85,8058.0,161.7131,161.739,161.6352,161.6525,8058.0
2017-10-25 15:50:00,186.87,187.07,186.82,187.05,8458.0,161.6698,161.8428,161.6266,161.8255,8458.0
2017-10-25 15:55:00,187.05,187.17,186.82,187.04,62072.0,161.8255,161.9294,161.6266,161.8169,62072.0
2017-10-26 09:30:00,188.12,188.47,187.82,187.82,10615.0,162.7513,163.0541,162.4917,162.4917,10615.0
2017-10-26 09:35:00,188.31,188.31,187.52,187.72,7710.0,162.9156,162.9156,162.2322,162.4052,7710.0
2017-10-26 09:40:00,187.63,187.82,187.35,187.51,11872.0,162.3273,162.4917,162.0851,162.2235,11872.0
2017-10-26 09:45:00,187.58,187.64,187.21,187.31,6281.0,162.2841,162.336,161.964,162.0505,6281.0
2017-10-26 09:50:00,187.15,187.36,187.15,187.24,1144.0,161.9121,162.0937,161.9121,161.9899,1144.0
2017-10-26 09:55:00,187.33,188.17,187.33,188.03,2575.0,162.0678,162.7945,162.0678,162.6734,2575.0
2017-10-26 10:00:00,188.17,188.17,187.65,187.99,3430.0,162.7945,162.7945,162.3446,162.6388,3430.0
2017-10-26 10:05:00,187.99,188.0,187.41,187.65,9571.0,162.6388,162.6474,162.137,162.3446,9571.0
2017-10-26 10:10:00,187.68,188.02,187.47,187.64,8400.0,162.3706,162.6647,162.1889,162.336,8400.0
2017-10-26 10:15:00,187.64,187.72,187.36,187.58,4700.0,162.336,162.4052,162.0937,162.2841,4700.0
2017-10-26 10:20:00,187.59,187.79,187.55,187.78,5158.0,162.2927,162.4658,162.2581,162.4571,5158.0
2017-10-26 10:25:00,187.86,187.97,187.67,187.7,4200.0,162.5263,162.6215,162.3619,162.3879,4200.0
2017-10-26 10:30:00,187.65,187.78,187.65,187.75,5087.0,162.3446,162.4571,162.3446,162.4311,5087.0
2017-10-26 10:35:00,187.71,187.88,187.68,187.74,6579.0,162.3965,162.5436,162.3706,162.4225,6579.0
2017-10-26 10:40:00,187.83,187.85,187.45,187.55,10403.0,162.5004,162.5177,162.1716,162.2581,10403.0
2017-10-26 10:45:00,187.58,187.64,187.42,187.44,9640.0,162.2841,162.336,162.1457,162.163,9640.0
2017-10-26 10:50:00,187.54,187.6,187.44,187.44,2542.0,162.2495,162.3014,162.163,162.163,2542.0
2017-10-26 10:55:00,187.43,187.53,187.43,187.49,3500.0,162.1543,162.2408,162.1543,162.2062,3500.0
2017-10-26 11:00:00,187.53,188.21,187.48,188.1,4996.0,162.2408,162.8291,162.1976,162.7339,4996.0
2017-10-26 11:05:00,188.17,188.4,188.1,188.32,2942.0,162.7945,162.9935,162.7339,162.9243,2942.0
2017-10-26 11:10:00,188.43,188.58,188.41,188.58,1633.0,163.0194,163.1492,163.0021,163.1492,1633.0
2017-10-26 11:15:00,188.5,188.52,188.06,188.06,2465.0,163.08,163.0973,162.6993,162.6993,2465.0
2017-10-26 11:20:00,188.03,188.03,187.62,187.64,1751.0,162.6734,162.6734,162.3187,162.336,1751.0
2017-10-26 11:25:00,187.52,187.88,187.52,187.88,2546.0,162.2322,162.5436,162.2322,162.5436,2546.0
2017-10-26 11:30:00,187.83,187.84,187.62,187.8,2420.0,162.5004,162.509,162.3187,162.4744,2420.0
2017-10-26 11:35:00,187.72,187.91,187.71,187.74,4108.0,162.4052,162.5696,162.3965,162.4225,4108.0
2017-10-26 11:40:00,187.75,187.75,187.71,187.75,600.0,162.4311,162.4311,162.3965,162.4311,600.0
2017-10-26 11:45:00,187.79,187.86,187.65,187.65,2580.0,162.4658,162.5263,162.3446,162.3446,2580.0
2017-10-26 11:50:00,187.67,187.67,187.67,187.67,100.0,162.3619,162.3619,162.3619,162.3619,100.0
2017-10-26 11:55:00,187.67,187.74,187.57,187.72,2000.0,162.3619,162.4225,162.2754,162.4052,2000.0
2017-10-26 12:00:00,187.72,187.76,187.64,187.72,1200.0,162.4052,162.4398,162.336,162.4052,1200.0
2017-10-26 12:05:00,187.63,187.68,187.63,187.68,851.0,162.3273,162.3706,162.3273,162.3706,851.0
2017-10-26 12:10:00,187.68,187.73,187.62,187.73,2101.0,162.3706,162.4138,162.3187,162.4138,2101.0
2017-10-26 12:15:00,187.74,188.04,187.74,187.92,2900.0,162.4225,162.682,162.4225,162.5782,2900.0
2017-10-26 12:20:00,187.97,188.02,187.9,188.02,1306.0,162.6215,162.6647,162.5609,162.6647,1306.0
2017-10-26 12:25:00,187.9,187.98,187.83,187.94,2300.0,162.5609,162.6301,162.5004,162.5955,2300.0
2017-10-26 12:30:00,188.07,188.17,187.78,187.84,2000.0,162.708,162.7945,162.4571,162.509,2000.0
2017-10-26 12:35:00,187.89,187.9,187.87,187.87,400.0,162.5523,162.5609,162.535,162.535,400.0
2017-10-26 12:40:00,187.89,187.9,187.75,187.76,3844.0,162.5523,162.5609,162.4311,162.4398,3844.0
2017-10-26 12:45:00,187.8,187.9,187.73,187.9,1920.0,162.4744,162.5609,162.4138,162.5609,1920.0
2017-10-26 12:50:00,187.84,187.92,187.77,187.92,1445.0,162.509,162.5782,162.4485,162.5782,1445.0
2017-10-26 12:55:00,187.94,188.03,187.7,188.03,2800.0,162.5955,162.6734,162.3879,162.6734,2800.0
2017-10-26 13:00:00,188.12,188.12,188.05,188.05,300.0,162.7513,162.7513,162.6907,162.6907,300.0
2017-10-26 13:05:00,188.13,188.15,188.06,188.06,1000.0,162.7599,162.7772,162.6993,162.6993,1000.0
2017-10-26 13:10:00,188.05,188.09,187.98,187.98,600.0,162.6907,162.7253,162.6301,162.6301,600.0
2017-10-26 13:15:00,188.09,188.11,187.99,188.05,1727.0,162.7253,162.7426,162.6388,162.6907,1727.0
2017-10-26 13:20:00,188.06,188.32,188.02,188.32,3589.0,162.6993,162.9243,162.6647,162.9243,3589.0
2017-10-26 13:25:00,188.32,188.32,187.96,187.96,4100.0,162.9243,162.9243,162.6128,162.6128,4100.0
2017-10-26 13:30:00,188.05,188.14,188.04,188.12,2703.0,162.6907,162.7686,162.682,162.7513,2703.0
2017-10-26 13:35:00,188.12,188.17,187.92,187.92,3965.0,162.7513,162.7945,162.5782,162.5782,3965.0
2017-10-26 13:40:00,187.93,188.0,187.82,187.82,5267.0,162.5869,162.6474,162.4917,162.4917,5267.0
2017-10-26 13:45:00,187.88,187.9,187.81,187.81,3561.0,162.5436,162.5609,162.4831,162.4831,3561.0
2017-10-26 13:50:00,187.81,187.89,187.7,187.86,5132.0,162.4831,162.5523,162.3879,162.5263,5132.0
2017-10-26 13:55:00,187.94,188.18,187.94,188.16,2727.0,162.5955,162.8032,162.5955,162.7859,2727.0
2017-10-26 14:00:00,188.18,188.27,188.18,188.22,2986.0,162.8032,162.881,162.8032,162.8378,2986.0
2017-10-26 14:05:00,188.19,188.22,188.09,188.18,4278.0,162.8118,162.8378,162.7253,162.8032,4278.0
2017-10-26 14:10:00,188.18,188.23,187.94,188.03,2062.0,162.8032,162.8464,162.5955,162.6734,2062.0
2017-10-26 14:15:00,187.98,188.1,187.96,187.97,2575.0,162.6301,162.7339,162.6128,162.6215,2575.0
2017-10-26 14:20:00,188.0,188.01,187.96,187.98,1650.0,162.6474,162.6561,162.6128,162.6301,1650.0
2017-10-26 14:25:00,187.99,188.18,187.99,188.15,3116.0,162.6388,162.8032,162.6388,162.7772,3116.0
2017-10-26 14:30:00,188.18,188.28,188.17,188.28,2273.0,162.8032,162.8897,162.7945,162.8897,2273.0
2017-10-26 14:35:00,188.36,188.37,188.3,188.37,2387.0,162.9589,162.9675,162.907,162.9675,2387.0
2017-10-26 14:40:00,188.39,188.39,188.21,188.22,3095.0,162.9848,162.9848,162.8291,162.8378,3095.0
2017-10-26 14:45:00,188.28,188.33,188.27,188.27,1542.0,162.8897,162.9329,162.881,162.881,1542.0
2017-10-26 14:50:00,188.3,188.32,188.26,188.26,1843.0,162.907,162.9243,162.8724,162.8724,1843.0
2017-10-26 14:55:00,188.2,188.22,188.13,188.19,4520.0,162.8205,162.8378,162.7599,162.8118,4520.0
2017-10-26 15:00:00,188.18,188.24,187.97,188.06,9000.0,162.8032,162.8551,162.6215,162.6993,9000.0
2017-10-26 15:05:00,188.05,188.11,187.76,187.77,15340.0,162.6907,162.7426,162.4398,162.4485,15340.0
2017-10-26 15:10:00,187.72,187.87,187.65,187.69,27469.0,162.4052,162.535,162.3446,162.3792,27469.0
2017-10-26 15:15:00,187.7,187.98,187.63,187.92,9847.0,162.3879,162.6301,162.3273,162.5782,9847.0
2017-10-26 15:20:00,187.97,188.24,187.97,188.24,2105.0,162.6215,162.8551,162.6215,162.8551,2105.0
2017-10-26 15:25:00,188.24,188.38,188.24,188.33,5725.0,162.8551,162.9762,162.8551,162.9329,5725.0
2017-10-26 15:30:00,188.34,188.37,188.19,188.2,6162.0,162.9416,162.9675,162.8118,162.8205,6162.0
2017-10-26 15:35:00,188.22,188.22,188.03,188.09,4763.0,162.8378,162.8378,162.6734,162.7253,4763.0
2017-10-26 15:40:00,188.14,188.34,188.14,188.23,7263.0,162.7686,162.9416,162.7686,162.8464,7263.0
2017-10-26 15:45:00,188.31,188.36,188.22,188.25,7705.0,162.9156,162.9589,162.8378,162.8637,7705.0
2017-10-26 15:50:00,188.24,188.24,188.06,188.24,14670.0,162.8551,162.8551,162.6993,162.8551,14670.0
2017-10-26 15:55:00,188.24,188.24,187.98,188.0,22058.0,162.8551,162.8551,162.6301,162.6474,22058.0
2017-10-27 09:30:00,187.91,188.51,187.91,188.51,6922.0,162.5696,163.0887,162.5696,163.0887,6922.0
2017-10-27 09:35:00,188.3,188.38,187.76,188.27,2236.0,162.907,162.9762,162.4398,162.881,2236.0
2017-10-27 09:40:00,188.02,188.1,187.34,187.34,9737.0,162.6647,162.7339,162.0764,162.0764,9737.0
2017-10-27 09:45:00,187.22,187.47,187.01,187.47,3323.0,161.9726,162.1889,161.7909,162.1889,3323.0
2017-10-27 09:50:00,187.48,187.92,187.37,187.87,3308.0,162.1976,162.5782,162.1024,162.535,3308.0
2017-10-27 09:55:00,187.97,187.97,187.69,187.69,2609.0,162.6215,162.6215,162.3792,162.3792,2609.0
2017-10-27 10:00:00,187.7,187.83,187.51,187.64,4528.0,162.3879,162.5004,162.2235,162.336,4528.0
2017-10-27 10:05:00,187.66,187.74,187.57,187.71,1603.0,162.3533,162.4225,162.2754,162.3965,1603.0
2017-10-27 10:10:00,187.6,187.62,187.34,187.34,6931.0,162.3014,162.3187,162.0764,162.0764,6931.0
2017-10-27 10:15:00,187.28,187.41,187.2,187.2,5042.0,162.0245,162.137,161.9553,161.9553,5042.0
2017-10-27 10:20:00,187.26,187.32,187.19,187.21,5635.0,162.0072,162.0591,161.9467,161.964,5635.0
2017-10-27 10:25:00,187.2,187.37,187.17,187.33,3850.0,161.9553,162.1024,161.9294,162.0678,3850.0
2017-10-27 10:30:00,187.27,187.28,187.08,187.08,2495.0,162.0159,162.0245,161.8515,161.8515,2495.0
2017-10-27 10:35:00,187.08,187.19,187.08,187.1,4135.0,161.8515,161.9467,161.8515,161.8688,4135.0
2017-10-27 10:40:00,187.1,187.33,187.03,187.23,3252.0,161.8688,162.0678,161.8082,161.9813,3252.0
2017-10-27 10:45:00,187.26,187.6,187.2,187.48,3106.0,162.0072,162.3014,161.9553,162.1976,3106.0
2017-10-27 10:50:00,187.57,187.7,187.54,187.7,1400.0,162.2754,162.3879,162.2495,162.3879,1400.0
2017-10-27 10:55:00,187.59,187.78,187.57,187.74,3394.0,162.2927,162.4571,162.2754,162.4225,3394.0
2017-10-27 11:00:00,187.71,187.71,187.48,187.49,2601.0,162.3965,162.3965,162.1976,162.2062,2601.0
2017-10-27 11:05:00,187.49,187.55,186.96,187.03,5444.0,162.2062,162.2581,161.7477,161.8082,5444.0
2017-10-27 11:10:00,187.0,187.08,186.89,187.04,5920.0,161.7823,161.8515,161.6871,161.8169,5920.0
2017-10-27 11:15:00,187.08,187.46,187.08,187.46,1750.0,161.8515,162.1803,161.8515,162.1803,1750.0
2017-10-27 11:20:00,187.57,187.66,187.54,187.58,2838.0,162.2754,162.3533,162.2495,162.2841,2838.0
2017-10-27 11:25:00,187.54,187.54,187.34,187.46,2623.0,162.2495,162.2495,162.0764,162.1803,2623.0
2017-10-27 11:30:00,187.5,187.56,187.38,187.43,5020.0,162.2149,162.2668,162.111,162.1543,5020.0
2017-10-27 11:35:00,187.43,187.57,187.41,187.57,4924.0,162.1543,162.2754,162.137,162.2754,4924.0
2017-10-27 11:40:00,187.6,187.6,187.51,187.53,3494.0,162.3014,162.3014,162.2235,162.2408,3494.0
2017-10-27 11:45:00,187.58,187.58,187.46,187.53,1100.0,162.2841,162.2841,162.1803,162.2408,1100.0
2017-10-27 11:50:00,187.47,187.52,187.42,187.48,2263.0,162.1889,162.2322,162.1457,162.1976,2263.0
2017-10-27 11:55:00,187.46,187.48,187.29,187.48,5576.0,162.1803,162.1976,162.0332,162.1976,5576.0
2017-10-27 12:00:00,187.46,187.53,187.36,187.46,4946.0,162.1803,162.2408,162.0937,162.1803,4946.0
2017-10-27 12:05:00,187.51,187.6,187.5,187.6,2135.0,162.2235,162.3014,162.2149,162.3014,2135.0
2017-10-27 12:10:00,187.6,187.64,187.57,187.63,3334.0,162.3014,162.336,162.2754,162.3273,3334.0
2017-10-27 12:15:00,187.72,187.98,187.71,187.9,2069.0,162.4052,162.6301,162.3965,162.5609,2069.0
2017-10-27 12:20:00,187.97,188.16,187.87,187.87,16846.0,162.6215,162.7859,162.535,162.535,16846.0
2017-10-27 12:25:00,187.83,187.97,187.83,187.97,1320.0,162.5004,162.6215,162.5004,162.6215,1320.0
2017-10-27 12:30:00,187.98,188.28,187.97,188.28,800.0,162.6301,162.8897,162.6215,162.8897,800.0
2017-10-27 12:35:00,188.23,188.38,188.12,188.36,3716.0,162.8464,162.9762,162.7513,162.9589,3716.0
2017-10-27 12:40:00,188.54,188.56,188.43,188.56,2424.0,163.1146,163.1319,163.0194,163.1319,2424.0
2017-10-27 12:45:00,188.48,188.59,188.43,188.59,2900.0,163.0627,163.1579,163.0194,163.1579,2900.0
2017-10-27 12:50:00,188.53,188.53,188.35,188.47,1100.0,163.106,163.106,162.9502,163.0541,1100.0
2017-10-27 12:55:00,188.45,188.57,188.45,188.53,1528.0,163.0368,163.1406,163.0368,163.106,1528.0
2017-10-27 13:00:00,188.59,188.64,188.55,188.64,400.0,163.1579,163.2011,163.1233,163.2011,400.0
2017-10-27 13:05:00,188.66,188.66,188.52,188.52,3720.0,163.2184,163.2184,163.0973,163.0973,3720.0
2017-10-27 13:10:00,188.5,188.56,188.45,188.54,3500.0,163.08,163.1319,163.0368,163.1146,3500.0
2017-10-27 13:15:00,188.47,188.67,188.47,188.67,2300.0,163.0541,163.2271,163.0541,163.2271,2300.0
2017-10-27 13:20:00,188.67,188.67,188.58,188.6,3516.0,163.2271,163.2271,163.1492,163.1665,3516.0
2017-10-27 13:25:00,188.59,188.62,188.44,188.44,1290.0,163.1579,163.1838,163.0281,163.0281,1290.0
2017-10-27 13:30:00,188.51,188.54,188.36,188.38,2200.0,163.0887,163.1146,162.9589,162.9762,2200.0
2017-10-27 13:35:00,188.44,188.45,188.33,188.33,3804.0,163.0281,163.0368,162.9329,162.9329,3804.0
2017-10-27 13:40:00,188.33,188.43,188.33,188.43,1515.0,162.9329,163.0194,162.9329,163.0194,1515.0
2017-10-27 13:45:00,188.39,188.39,188.21,188.3,2802.0,162.9848,162.9848,162.8291,162.907,2802.0
2017-10-27 13:50:00,188.29,188.46,188.26,188.46,1600.0,162.8983,163.0454,162.8724,163.0454,1600.0
2017-10-27 13:55:00,188.46,188.46,188.34,188.34,1019.0,163.0454,163.0454,162.9416,162.9416,1019.0
2017-10-27 14:00:00,188.37,188.6,188.37,188.58,1981.0,162.9675,163.1665,162.9675,163.1492,1981.0
2017-10-27 14:05:00,188.62,188.71,188.62,188.71,600.0,163.1838,163.2617,163.1838,163.2617,600.0
2017-10-27 14:10:00,188.85,188.92,188.85,188.92,200.0,163.3828,163.4434,163.3828,163.4434,200.0
2017-10-27 14:15:00,188.86,188.86,188.53,188.67,6992.0,163.3915,163.3915,163.106,163.2271,6992.0
2017-10-27 14:20:00,188.77,188.77,188.68,188.73,800.0,163.3136,163.3136,163.2357,163.279,800.0
2017-10-27 14:25:00,188.65,188.82,188.47,188.47,2890.0,163.2098,163.3569,163.0541,163.0541,2890.0
2017-10-27 14:30:00,188.61,188.68,188.52,188.52,2149.0,163.1752,163.2357,163.0973,163.0973,2149.0
2017-10-27 14:35:00,188.59,188.75,188.54,188.75,1500.0,163.1579,163.2963,163.1146,163.2963,1500.0
2017-10-27 14:40:00,188.7,188.71,188.63,188.7,1400.0,163.253,163.2617,163.1925,163.253,1400.0
2017-10-27 14:45:00,188.7,188.7,188.68,188.68,604.0,163.253,163.253,163.2357,163.2357,604.0
2017-10-27 14:50:00,188.72,188.81,188.65,188.75,2000.0,163.2703,163.3482,163.2098,163.2963,2000.0
2017-10-27 14:55:00,188.75,188.76,188.62,188.62,4000.0,163.2963,163.3049,163.1838,163.1838,4000.0
2017-10-27 15:00:00,188.59,188.59,188.51,188.56,500.0,163.1579,163.1579,163.0887,163.1319,500.0
2017-10-27 15:05:00,188.55,188.55,188.31,188.32,5681.0,163.1233,163.1233,162.9156,162.9243,5681.0
2017-10-27 15:10:00,188.32,188.49,188.32,188.49,2200.0,162.9243,163.0714,162.9243,163.0714,2200.0
2017-10-27 15:15:00,188.53,188.6,188.44,188.6,4418.0,163.106,163.1665,163.0281,163.1665,4418.0
2017-10-27 15:20:00,188.59,188.65,188.56,188.58,2000.0,163.1579,163.2098,163.1319,163.1492,2000.0
2017-10-27 15:25:00,188.59,188.59,188.47,188.57,6504.0,163.1579,163.1579,163.0541,163.1406,6504.0
2017-10-27 15:30:00,188.54,188.6,188.44,188.59,3807.0,163.1146,163.1665,163.0281,163.1579,3807.0
2017-10-27 15:35:00,188.54,188.56,188.49,188.5,2353.0,163.1146,163.1319,163.0714,163.08,2353.0
2017-10-27 15:40:00,188.48,188.54,188.44,188.54,5570.0,163.0627,163.1146,163.0281,163.1146,5570.0
2017-10-27 15:45:00,188.56,188.73,188.52,188.73,8462.0,163.1319,163.279,163.0973,163.279,8462.0
2017-10-27 15:50:00,188.74,188.8,188.67,188.72,5621.0,163.2876,163.3396,163.2271,163.2703,5621.0
2017-10-27 15:55:00,188.75,188.78,188.45,188.78,17396.0,163.2963,163.3222,163.0368,163.3222,17396.0
2017-10-30 09:30:00,188.34,188.4,188.3,188.4,6834.0,162.9416,162.9935,162.907,162.9935,6834.0
2017-10-30 09:35:00,188.07,188.64,188.07,188.64,2546.0,162.708,163.2011,162.708,163.2011,2546.0
2017-10-30 09:40:00,188.44,188.65,188.44,188.58,860.0,163.0281,163.2098,163.0281,163.1492,860.0
2017-10-30 09:45:00,188.25,188.5,188.08,188.08,2100.0,162.8637,163.08,162.7166,162.7166,2100.0
2017-10-30 09:50:00,188.05,188.17,187.99,188.08,3600.0,162.6907,162.7945,162.6388,162.7166,3600.0
2017-10-30 09:55:00,188.01,188.01,187.39,187.39,5587.0,162.6561,162.6561,162.1197,162.1197,5587.0
2017-10-30 10:00:00,187.46,187.71,187.46,187.71,2478.0,162.1803,162.3965,162.1803,162.3965,2478.0
2017-10-30 10:05:00,187.77,188.03,187.77,188.03,1316.0,162.4485,162.6734,162.4485,162.6734,1316.0
2017-10-30 10:10:00,188.04,188.04,187.68,187.69,2389.0,162.682,162.682,162.3706,162.3792,2389.0
2017-10-30 10:15:00,187.71,188.03,187.64,188.03,1500.0,162.3965,162.6734,162.336,162.6734,1500.0
2017-10-30 10:20:00,188.14,188.16,188.09,188.09,900.0,162.7686,162.7859,162.7253,162.7253,900.0
2017-10-30 10:25:00,187.9,187.92,187.71,187.83,500.0,162.5609,162.5782,162.3965,162.5004,500.0
2017-10-30 10:30:00,187.84,187.99,187.84,187.99,1552.0,162.509,162.6388,162.509,162.6388,1552.0
2017-10-30 10:35:00,188.04,188.34,187.89,188.34,4520.0,162.682,162.9416,162.5523,162.9416,4520.0
2017-10-30 10:40:00,188.33,188.33,188.05,188.2,2066.0,162.9329,162.9329,162.6907,162.8205,2066.0
2017-10-30 10:45:00,188.26,188.41,188.26,188.3,2450.0,162.8724,163.0021,162.8724,162.907,2450.0
2017-10-30 10:50:00,188.46,188.46,188.13,188.13,2222.0,163.0454,163.0454,162.7599,162.7599,2222.0
2017-10-30 10:55:00,188.22,188.24,188.09,188.2,3378.0,162.8378,162.8551,162.7253,162.8205,3378.0
2017-10-30 11:00:00,188.11,188.17,188.03,188.16,1400.0,162.7426,162.7945,162.6734,162.7859,1400.0
2017-10-30 11:05:00,188.17,188.34,188.17,188.22,1600.0,162.7945,162.9416,162.7945,162.8378,1600.0
2017-10-30 11:10:00,188.26,188.26,188.15,188.22,1000.0,162.8724,162.8724,162.7772,162.8378,1000.0
2017-10-30 11:15:00,188.22,188.22,188.0,188.0,2050.0,162.8378,162.8378,162.6474,162.6474,2050.0
2017-10-30 11:20:00,188.0,188.06,187.86,187.88,1211.0,162.6474,162.6993,162.5263,162.5436,1211.0
2017-10-30 11:25:00,187.81,187.83,187.72,187.8,5511.0,162.4831,162.5004,162.4052,162.4744,5511.0
2017-10-30 11:30:00,187.74,187.74,187.6,187.74,1300.0,162.4225,162.4225,162.3014,162.4225,1300.0
2017-10-30 11:35:00,187.55,187.63,187.5,187.58,2610.0,162.2581,162.3273,162.2149,162.2841,2610.0
2017-10-30 11:40:00,187.55,187.6,187.42,187.46,2900.0,162.2581,162.3014,162.1457,162.1803,2900.0
2017-10-30 11:45:00,187.46,187.48,187.28,187.34,3792.0,162.1803,162.1976,162.0245,162.0764,3792.0
2017-10-30 11:50:00,187.26,187.26,187.04,187.09,6831.0,162.0072,162.0072,161.8169,161.8602,6831.0
2017-10-30 11:55:00,187.12,187.15,186.87,187.0,5203.0,161.8861,161.9121,161.6698,161.7823,5203.0
2017-10-30 12:00:00,186.96,186.97,186.81,186.88,3800.0,161.7477,161.7563,161.6179,161.6785,3800.0
2017-10-30 12:05:00,186.86,186.89,186.64,186.78,1604.0,161.6612,161.6871,161.4708,161.592,1604.0
2017-10-30 12:10:00,186.77,186.8,186.69,186.71,1903.0,161.5833,161.6093,161.5141,161.5314,1903.0
2017-10-30 12:15:00,186.73,186.8,186.51,186.52,1994.0,161.5487,161.6093,161.3584,161.367,1994.0
2017-10-30 12:20:00,186.56,186.79,186.54,186.79,7962.0,161.4016,161.6006,161.3843,161.6006,7962.0
2017-10-30 12:25:00,186.75,186.84,186.73,186.82,3030.0,161.566,161.6439,161.5487,161.6266,3030.0
2017-10-30 12:30:00,186.77,186.83,186.69,186.72,2413.0,161.5833,161.6352,161.5141,161.54,2413.0
2017-10-30 12:35:00,186.77,186.77,186.61,186.61,800.0,161.5833,161.5833,161.4449,161.4449,800.0
2017-10-30 12:40:00,186.65,186.65,186.07,186.4,27988.0,161.4795,161.4795,160.9777,161.2632,27988.0
2017-10-30 12:45:00,186.32,186.52,186.3,186.35,9140.0,161.194,161.367,161.1767,161.2199,9140.0
2017-10-30 12:50:00,186.41,186.45,186.3,186.44,8101.0,161.2719,161.3065,161.1767,161.2978,8101.0
2017-10-30 12:55:00,186.45,186.63,186.44,186.57,5833.0,161.3065,161.4622,161.2978,161.4103,5833.0
2017-10-30 13:00:00,186.66,186.82,186.6,186.63,3973.0,161.4881,161.6266,161.4362,161.4622,3973.0
2017-10-30 13:05:00,186.75,186.87,186.66,186.66,2900.0,161.566,161.6698,161.4881,161.4881,2900.0
2017-10-30 13:10:00,186.81,186.81,186.63,186.65,1461.0,161.6179,161.6179,161.4622,161.4795,1461.0
2017-10-30 13:15:00,186.7,186.86,186.7,186.83,3993.0,161.5227,161.6612,161.5227,161.6352,3993.0
2017-10-30 13:20:00,186.83,186.9,186.79,186.9,2170.0,161.6352,161.6958,161.6006,161.6958,2170.0
2017-10-30 13:25:00,186.91,186.91,186.76,186.8,3000.0,161.7044,161.7044,161.5747,161.6093,3000.0
2017-10-30 13:30:00,186.82,186.96,186.82,186.95,1611.0,161.6266,161.7477,161.6266,161.739,1611.0
2017-10-30 13:35:00,186.9,186.9,186.83,186.83,998.0,161.6958,161.6958,161.6352,161.6352,998.0
2017-10-30 13:40:00,186.89,187.01,186.89,187.01,603.0,161.6871,161.7909,161.6871,161.7909,603.0
2017-10-30 13:45:00,186.96,187.12,186.94,187.06,1410.0,161.7477,161.8861,161.7304,161.8342,1410.0
2017-10-30 13:50:00,187.02,187.12,186.86,186.86,1867.0,161.7996,161.8861,161.6612,161.6612,1867.0
2017-10-30 13:55:00,186.83,186.85,186.77,186.77,1600.0,161.6352,161.6525,161.5833,161.5833,1600.0
2017-10-30 14:00:00,186.74,186.76,186.57,186.57,3188.0,161.5574,161.5747,161.4103,161.4103,3188.0
2017-10-30 14:05:00,186.61,186.69,186.57,186.62,3893.0,161.4449,161.5141,161.4103,161.4535,3893.0
2017-10-30 14:10:00,186.65,186.69,186.57,186.61,3332.0,161.4795,161.5141,161.4103,161.4449,3332.0
2017-10-30 14:15:00,186.59,186.59,186.52,186.57,1818.0,161.4276,161.4276,161.367,161.4103,1818.0
2017-10-30 14:20:00,186.57,186.73,186.55,186.73,3700.0,161.4103,161.5487,161.393,161.5487,3700.0
2017-10-30 14:25:00,186.83,186.88,186.8,186.87,1784.0,161.6352,161.6785,161.6093,161.6698,1784.0
2017-10-30 14:30:00,186.83,187.01,186.83,187.01,1392.0,161.6352,161.7909,161.6352,161.7909,1392.0
2017-10-30 14:35:00,187.03,187.14,186.99,186.99,1800.0,161.8082,161.9034,161.7736,161.7736,1800.0
2017-10-30 14:40:00,186.99,187.18,186.99,187.18,1400.0,161.7736,161.938,161.7736,161.938,1400.0
2017-10-30 14:45:00,187.21,187.21,186.95,187.08,3490.0,161.964,161.964,161.739,161.8515,3490.0
2017-10-30 14:50:00,186.99,187.06,186.96,187.06,600.0,161.7736,161.8342,161.7477,161.8342,600.0
2017-10-30 14:55:00,187.13,187.16,186.67,187.02,5486.0,161.8948,161.9207,161.4968,161.7996,5486.0
2017-10-30 15:00:00,187.05,187.06,186.99,186.99,1090.0,161.8255,161.8342,161.7736,161.7736,1090.0
2017-10-30 15:05:00,186.95,187.05,186.9,187.05,3106.0,161.739,161.8255,161.6958,161.8255,3106.0
2017-10-30 15:10:00,187.04,187.09,186.89,186.91,2400.0,161.8169,161.8602,161.6871,161.7044,2400.0
2017-10-30 15:15:00,186.98,186.99,186.67,186.75,3419.0,161.765,161.7736,161.4968,161.566,3419.0
2017-10-30 15:20:00,186.72,186.78,186.65,186.67,1800.0,161.54,161.592,161.4795,161.4968,1800.0
2017-10-30 15:25:00,186.67,186.8,186.57,186.8,6270.0,161.4968,161.6093,161.4103,161.6093,6270.0
2017-10-30 15:30:00,186.81,186.94,186.73,186.91,4730.0,161.6179,161.7304,161.5487,161.7044,4730.0
2017-10-30 15:35:00,186.87,186.97,186.82,186.88,6300.0,161.6698,161.7563,161.6266,161.6785,6300.0
2017-10-30 15:40:00,187.02,187.1,186.96,187.1,8084.0,161.7996,161.8688,161.7477,161.8688,8084.0
2017-10-30 15:45:00,187.09,187.19,187.03,187.16,8167.0,161.8602,161.9467,161.8082,161.9207,8167.0
2017-10-30 15:50:00,187.15,187.15,187.02,187.06,8514.0,161.9121,161.9121,161.7996,161.8342,8514.0
2017-10-30 15:55:00,187.08,187.13,186.94,186.95,29748.0,161.8515,161.8948,161.7304,161.739,29748.0
2017-10-31 09:30:00,210.66,210.72,208.52,208.84,226862.0,182.2516,182.3036,180.4002,180.6771,226862.0
2017-10-31 09:35:00,209.18,209.25,206.13,206.66,194835.0,180.9712,181.0318,178.3325,178.7911,194835.0
2017-10-31 09:40:00,206.77,206.82,204.18,206.23,162712.0,178.8862,178.9295,176.6455,178.419,162712.0
2017-10-31 09:45:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 09:50:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 09:55:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 10:00:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 10:05:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 10:10:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 10:15:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 10:20:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 10:25:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 10:30:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 10:35:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 10:40:00,202.0,202.91,198.0,200.06,211809.0,174.7595,175.5468,171.2989,173.0811,211809.0
2017-10-31 10:45:00,200.0,202.18,199.37,199.63,121836.0,173.0292,174.9152,172.4841,172.7091,121836.0
2017-10-31 10:50:00,199.45,199.67,197.68,197.7,127523.0,172.5534,172.7437,171.022,171.0394,127523.0
2017-10-31 10:55:00,197.84,198.14,196.51,197.22,53072.0,171.1605,171.42,170.0098,170.6241,53072.0
2017-10-31 11:00:00,197.4,197.5,195.32,196.01,92940.0,170.7798,170.8663,168.9803,169.5773,92940.0
2017-10-31 11:05:00,196.05,196.97,195.75,196.89,45042.0,169.6119,170.4078,169.3523,170.3386,45042.0
2017-10-31 11:10:00,196.8,198.45,196.61,198.36,54992.0,170.2607,171.6882,170.0963,171.6103,54992.0
2017-10-31 11:15:00,198.4,200.09,198.33,199.28,58469.0,171.645,173.107,171.5844,172.4063,58469.0
2017-10-31 11:20:00,199.36,199.36,198.38,199.06,25204.0,172.4755,172.4755,171.6277,172.2159,25204.0
2017-10-31 11:25:00,199.16,200.05,199.16,200.03,26429.0,172.3025,173.0724,172.3025,173.0551,26429.0
2017-10-31 11:30:00,200.05,201.0,199.92,200.98,42832.0,173.0724,173.8943,172.96,173.877,42832.0
2017-10-31 11:35:00,200.9,202.09,200.67,202.0,40886.0,173.8078,174.8373,173.6088,174.7595,40886.0
2017-10-31 11:40:00,202.19,202.24,201.62,201.98,33269.0,174.9239,174.9671,174.4307,174.7422,33269.0
2017-10-31 11:45:00,201.98,202.18,200.31,200.81,31932.0,174.7422,174.9152,173.2974,173.73,31932.0
2017-10-31 11:50:00,200.75,202.0,200.72,201.58,25171.0,173.678,174.7595,173.6521,174.3961,25171.0
2017-10-31 11:55:00,201.69,202.08,201.59,201.84,13008.0,174.4913,174.8287,174.4048,174.6211,13008.0
2017-10-31 12:00:00,202.05,202.25,201.63,201.88,11350.0,174.8027,174.9758,174.4394,174.6557,11350.0
2017-10-31 12:05:00,201.86,201.93,201.07,201.31,13958.0,174.6384,174.6989,173.9549,174.1625,13958.0
2017-10-31 12:10:00,201.46,201.78,201.29,201.54,7520.0,174.2923,174.5691,174.1452,174.3615,7520.0
2017-10-31 12:15:00,201.42,202.25,201.41,201.89,58371.0,174.2577,174.9758,174.249,174.6643,58371.0
2017-10-31 12:20:00,201.89,201.89,201.09,201.15,120813.0,174.6643,174.6643,173.9722,174.0241,120813.0
2017-10-31 12:25:00,201.15,201.69,201.15,201.44,27056.0,174.0241,174.4913,174.0241,174.275,27056.0
2017-10-31 12:30:00,201.47,201.92,201.47,201.72,9351.0,174.301,174.6903,174.301,174.5172,9351.0
2017-10-31 12:35:00,201.67,202.31,201.55,202.06,24816.0,174.474,175.0277,174.3702,174.8114,24816.0
2017-10-31 12:40:00,202.25,202.62,201.96,202.54,20604.0,174.9758,175.2959,174.7249,175.2267,20604.0
2017-10-31 12:45:00,202.47,203.88,202.21,203.11,40553.0,175.1661,176.386,174.9412,175.7198,40553.0
2017-10-31 12:50:00,203.07,203.19,202.64,203.06,59053.0,175.6852,175.789,175.3132,175.6765,59053.0
2017-10-31 12:55:00,203.07,203.21,202.23,202.3,30409.0,175.6852,175.8063,174.9585,175.019,30409.0
2017-10-31 13:00:00,202.33,202.83,202.22,202.79,21475.0,175.045,175.4775,174.9498,175.4429,21475.0
2017-10-31 13:05:00,202.84,203.37,202.48,203.28,18294.0,175.4862,175.9447,175.1747,175.8669,18294.0
2017-10-31 13:10:00,203.28,203.48,202.89,202.9,12840.0,175.8669,176.0399,175.5295,175.5381,12840.0
2017-10-31 13:15:00,202.8,203.05,202.7,202.76,10234.0,175.4516,175.6679,175.3651,175.417,10234.0
2017-10-31 13:20:00,202.66,202.66,201.99,202.33,18293.0,175.3305,175.3305,174.7508,175.045,18293.0
2017-10-31 13:25:00,202.37,202.71,202.37,202.64,3841.0,175.0796,175.3737,175.0796,175.3132,3841.0
2017-10-31 13:30:00,202.79,203.08,202.76,202.76,10227.0,175.4429,175.6938,175.417,175.417,10227.0
2017-10-31 13:35:00,202.76,202.99,202.56,202.99,6048.0,175.417,175.616,175.244,175.616,6048.0
2017-10-31 13:40:00,202.98,203.06,202.74,202.74,9536.0,175.6073,175.6765,175.3997,175.3997,9536.0
2017-10-31 13:45:00,202.78,202.78,202.31,202.58,12035.0,175.4343,175.4343,175.0277,175.2613,12035.0
2017-10-31 13:50:00,202.63,202.98,202.58,202.67,8123.0,175.3045,175.6073,175.2613,175.3391,8123.0
2017-10-31 13:55:00,202.74,202.86,202.71,202.71,4375.0,175.3997,175.5035,175.3737,175.3737,4375.0
2017-10-31 14:00:00,202.81,202.81,202.38,202.67,8514.0,175.4602,175.4602,175.0882,175.3391,8514.0
2017-10-31 14:05:00,202.67,202.94,202.58,202.58,13714.0,175.3391,175.5727,175.2613,175.2613,13714.0
2017-10-31 14:10:00,202.61,202.85,202.41,202.74,42754.0,175.2872,175.4949,175.1142,175.3997,42754.0
2017-10-31 14:15:00,202.71,202.8,202.41,202.5,48017.0,175.3737,175.4516,175.1142,175.1921,48017.0
2017-10-31 14:20:00,202.5,202.77,202.43,202.55,29650.0,175.1921,175.4256,175.1315,175.2353,29650.0
2017-10-31 14:25:00,202.55,202.55,202.35,202.4,9179.0,175.2353,175.2353,175.0623,175.1055,9179.0
2017-10-31 14:30:00,202.37,202.44,201.85,202.12,23219.0,175.0796,175.1401,174.6297,174.8633,23219.0
2017-10-31 14:35:00,202.09,202.12,201.64,201.72,10390.0,174.8373,174.8633,174.448,174.5172,10390.0
2017-10-31 14:40:00,201.77,201.78,201.1,201.2,12128.0,174.5605,174.5691,173.9808,174.0674,12128.0
2017-10-31 14:45:00,201.26,201.58,201.06,201.58,13702.0,174.1193,174.3961,173.9462,174.3961,13702.0
2017-10-31 14:50:00,201.58,201.64,201.43,201.58,14225.0,174.3961,174.448,174.2663,174.3961,14225.0
2017-10-31 14:55:00,201.58,201.83,201.46,201.75,17463.0,174.3961,174.6124,174.2923,174.5432,17463.0
2017-10-31 15:00:00,201.73,201.79,201.43,201.59,13825.0,174.5259,174.5778,174.2663,174.4048,13825.0
2017-10-31 15:05:00,201.56,201.56,201.21,201.45,22523.0,174.3788,174.3788,174.076,174.2836,22523.0
2017-10-31 15:10:00,201.49,201.78,201.36,201.71,11970.0,174.3183,174.5691,174.2058,174.5086,11970.0
2017-10-31 15:15:00,201.68,201.71,201.21,201.24,14432.0,174.4826,174.5086,174.076,174.102,14432.0
2017-10-31 15:20:00,201.24,201.36,201.04,201.07,22557.0,174.102,174.2058,173.9289,173.9549,22557.0
2017-10-31 15:25:00,201.08,201.24,200.84,200.87,14668.0,173.9635,174.102,173.7559,173.7819,14668.0
2017-10-31 15:30:00,200.88,201.01,200.74,200.8,27609.0,173.7905,173.903,173.6694,173.7213,27609.0
2017-10-31 15:35:00,200.81,200.83,200.56,200.68,23140.0,173.73,173.7473,173.5137,173.6175,23140.0
2017-10-31 15:40:00,200.68,200.69,200.38,200.38,29385.0,173.6175,173.6261,173.3579,173.3579,29385.0
2017-10-31 15:45:00,200.39,200.89,200.39,200.86,44865.0,173.3666,173.7992,173.3666,173.7732,44865.0
2017-10-31 15:50:00,200.85,201.2,200.8,201.12,52008.0,173.7646,174.0674,173.7213,173.9982,52008.0
2017-10-31 15:55:00,201.1,201.17,200.63,200.79,123453.0,173.9808,174.0414,173.5742,173.7127,123453.0
2017-11-01 09:30:00,202.29,202.84,200.35,200.37,23069.0,175.0104,175.4862,173.332,173.3493,23069.0
2017-11-01 09:35:00,200.34,200.78,199.36,200.0,19976.0,173.3233,173.704,172.4755,173.0292,19976.0
2017-11-01 09:40:00,199.81,200.18,199.45,199.77,31800.0,172.8648,173.1849,172.5534,172.8302,31800.0
2017-11-01 09:45:00,199.77,199.89,199.5,199.64,49292.0,172.8302,172.934,172.5966,172.7177,49292.0
2017-11-01 09:50:00,199.7,200.36,199.62,200.14,17403.0,172.7696,173.3406,172.7004,173.1503,17403.0
2017-11-01 09:55:00,200.01,200.01,199.24,199.5,26613.0,173.0378,173.0378,172.3717,172.5966,26613.0
2017-11-01 10:00:00,199.42,199.56,198.14,198.79,17804.0,172.5274,172.6485,171.42,171.9824,17804.0
2017-11-01 10:05:00,198.83,198.97,198.03,198.45,33391.0,172.017,172.1381,171.3248,171.6882,33391.0
2017-11-01 10:10:00,198.47,198.51,197.25,197.25,33392.0,171.7055,171.7401,170.65,170.65,33392.0
2017-11-01 10:15:00,197.23,197.73,196.41,197.36,41889.0,170.6327,171.0653,169.9233,170.7452,41889.0
2017-11-01 10:20:00,197.29,197.3,196.46,196.62,14155.0,170.6846,170.6933,169.9666,170.105,14155.0
2017-11-01 10:25:00,196.76,196.86,196.22,196.4,20544.0,170.2261,170.3126,169.7589,169.9147,20544.0
2017-11-01 10:30:00,196.51,196.51,196.2,196.49,18923.0,170.0098,170.0098,169.7416,169.9925,18923.0
2017-11-01 10:35:00,196.48,197.76,196.44,197.48,22794.0,169.9839,171.0913,169.9493,170.849,22794.0
2017-11-01 10:40:00,197.58,198.15,197.4,197.88,17176.0,170.9355,171.4287,170.7798,171.1951,17176.0
2017-11-01 10:45:00,197.85,199.48,197.79,198.3,16591.0,171.1691,172.5793,171.1172,171.5584,16591.0
2017-11-01 10:50:00,198.19,198.87,198.04,198.46,17902.0,171.4633,172.0516,171.3335,171.6969,17902.0
2017-11-01 10:55:00,198.46,198.94,197.11,197.43,28619.0,171.6969,172.1121,170.5289,170.8058,28619.0
2017-11-01 11:00:00,197.54,197.95,197.2,197.86,9659.0,170.9009,171.2556,170.6068,171.1778,9659.0
2017-11-01 11:05:00,197.8,197.81,197.59,197.76,5075.0,171.1259,171.1345,170.9442,171.0913,5075.0
2017-11-01 11:10:00,197.8,198.03,197.68,197.82,8627.0,171.1259,171.3248,171.022,171.1432,8627.0
2017-11-01 11:15:00,197.73,197.78,197.43,197.45,6429.0,171.0653,171.1086,170.8058,170.8231,6429.0
2017-11-01 11:20:00,197.45,197.92,197.18,197.78,7915.0,170.8231,171.2297,170.5895,171.1086,7915.0
2017-11-01 11:25:00,197.85,198.09,197.69,197.75,7904.0,171.1691,171.3768,171.0307,171.0826,7904.0
2017-11-01 11:30:00,197.78,197.95,197.71,197.71,5370.0,171.1086,171.2556,171.048,171.048,5370.0
2017-11-01 11:35:00,197.69,197.69,197.4,197.65,7075.0,171.0307,171.0307,170.7798,170.9961,7075.0
2017-11-01 11:40:00,197.65,197.77,197.31,197.38,5143.0,170.9961,171.0999,170.7019,170.7625,5143.0
2017-11-01 11:45:00,197.42,197.71,197.41,197.5,11851.0,170.7971,171.048,170.7885,170.8663,11851.0
2017-11-01 11:50:00,197.5,197.83,197.35,197.55,7100.0,170.8663,171.1518,170.7365,170.9096,7100.0
2017-11-01 11:55:00,197.56,197.67,197.34,197.5,9160.0,170.9182,171.0134,170.7279,170.8663,9160.0
2017-11-01 12:00:00,197.51,197.63,197.37,197.52,8583.0,170.875,170.9788,170.7539,170.8836,8583.0
2017-11-01 12:05:00,197.52,197.52,196.69,196.94,10368.0,170.8836,170.8836,170.1656,170.3818,10368.0
2017-11-01 12:10:00,196.88,197.17,196.88,196.98,7244.0,170.3299,170.5808,170.3299,170.4164,7244.0
2017-11-01 12:15:00,197.05,197.45,197.03,197.25,14695.0,170.477,170.8231,170.4597,170.65,14695.0
2017-11-01 12:20:00,197.27,197.31,196.98,197.12,15416.0,170.6673,170.7019,170.4164,170.5376,15416.0
2017-11-01 12:25:00,197.18,197.22,196.87,197.04,10850.0,170.5895,170.6241,170.3213,170.4684,10850.0
2017-11-01 12:30:00,197.03,197.29,197.0,197.15,31279.0,170.4597,170.6846,170.4337,170.5635,31279.0
2017-11-01 12:35:00,197.12,197.15,196.84,196.86,5370.0,170.5376,170.5635,170.2953,170.3126,5370.0
2017-11-01 12:40:00,196.86,197.23,196.8,196.8,10368.0,170.3126,170.6327,170.2607,170.2607,10368.0
2017-11-01 12:45:00,196.8,196.8,196.57,196.73,6961.0,170.2607,170.2607,170.0617,170.2002,6961.0
2017-11-01 12:50:00,196.77,197.14,196.77,196.98,14049.0,170.2348,170.5549,170.2348,170.4164,14049.0
2017-11-01 12:55:00,197.05,197.17,196.82,196.84,13800.0,170.477,170.5808,170.278,170.2953,13800.0
2017-11-01 13:00:00,196.86,197.02,196.73,196.94,3781.0,170.3126,170.4511,170.2002,170.3818,3781.0
2017-11-01 13:05:00,196.83,196.92,196.51,196.51,13669.0,170.2867,170.3645,170.0098,170.0098,13669.0
2017-11-01 13:10:00,196.62,196.63,196.3,196.31,2900.0,170.105,170.1136,169.8281,169.8368,2900.0
2017-11-01 13:15:00,196.21,196.48,196.16,196.39,9940.0,169.7503,169.9839,169.707,169.906,9940.0
2017-11-01 13:20:00,196.44,196.73,196.26,196.73,4796.0,169.9493,170.2002,169.7935,170.2002,4796.0
2017-11-01 13:25:00,196.85,196.85,196.72,196.8,2260.0,170.304,170.304,170.1915,170.2607,2260.0
2017-11-01 13:30:00,196.82,196.92,196.76,196.77,6437.0,170.278,170.3645,170.2261,170.2348,6437.0
2017-11-01 13:35:00,196.72,196.94,196.5,196.75,11059.0,170.1915,170.3818,170.0012,170.2175,11059.0
2017-11-01 13:40:00,196.89,197.36,196.75,197.24,7222.0,170.3386,170.7452,170.2175,170.6414,7222.0
2017-11-01 13:45:00,197.3,197.55,197.22,197.28,4410.0,170.6933,170.9096,170.6241,170.676,4410.0
2017-11-01 13:50:00,197.32,197.5,197.2,197.41,7910.0,170.7106,170.8663,170.6068,170.7885,7910.0
2017-11-01 13:55:00,197.44,197.72,197.38,197.72,15184.0,170.8144,171.0567,170.7625,171.0567,15184.0
2017-11-01 14:00:00,197.69,197.71,197.21,197.32,21589.0,171.0307,171.048,170.6154,170.7106,21589.0
2017-11-01 14:05:00,197.33,197.33,197.07,197.25,7810.0,170.7192,170.7192,170.4943,170.65,7810.0
2017-11-01 14:10:00,197.3,197.37,197.03,197.27,14352.0,170.6933,170.7539,170.4597,170.6673,14352.0
2017-11-01 14:15:00,197.29,197.39,197.15,197.15,4295.0,170.6846,170.7712,170.5635,170.5635,4295.0
2017-11-01 14:20:00,197.09,197.2,197.06,197.07,4499.0,170.5116,170.6068,170.4857,170.4943,4499.0
2017-11-01 14:25:00,197.06,197.07,196.69,196.7,7495.0,170.4857,170.4943,170.1656,170.1742,7495.0
2017-11-01 14:30:00,196.73,197.24,196.72,197.15,10109.0,170.2002,170.6414,170.1915,170.5635,10109.0
2017-11-01 14:35:00,197.12,197.32,197.07,197.2,7400.0,170.5376,170.7106,170.4943,170.6068,7400.0
2017-11-01 14:40:00,197.07,197.14,197.03,197.14,8210.0,170.4943,170.5549,170.4597,170.5549,8210.0
2017-11-01 14:45:00,197.16,197.2,197.08,197.15,5903.0,170.5722,170.6068,170.503,170.5635,5903.0
2017-11-01 14:50:00,197.17,197.19,197.08,197.19,9085.0,170.5808,170.5981,170.503,170.5981,9085.0
2017-11-01 14:55:00,197.17,197.33,197.11,197.28,14050.0,170.5808,170.7192,170.5289,170.676,14050.0
2017-11-01 15:00:00,197.2,197.24,196.45,196.6,36434.0,170.6068,170.6414,169.9579,170.0877,36434.0
2017-11-01 15:05:00,196.6,197.01,196.35,197.01,6868.0,170.0877,170.4424,169.8714,170.4424,6868.0
2017-11-01 15:10:00,197.02,197.12,196.93,197.02,12691.0,170.4511,170.5376,170.3732,170.4511,12691.0
2017-11-01 15:15:00,197.01,197.13,196.94,196.94,15633.0,170.4424,170.5462,170.3818,170.3818,15633.0
2017-11-01 15:20:00,196.91,196.91,196.43,196.46,15234.0,170.3559,170.3559,169.9406,169.9666,15234.0
2017-11-01 15:25:00,196.44,196.66,196.37,196.44,20105.0,169.9493,170.1396,169.8887,169.9493,20105.0
2017-11-01 15:30:00,196.44,196.89,196.35,196.87,19066.0,169.9493,170.3386,169.8714,170.3213,19066.0
2017-11-01 15:35:00,196.89,196.98,196.6,196.83,17739.0,170.3386,170.4164,170.0877,170.2867,17739.0
2017-11-01 15:40:00,196.82,196.88,196.53,196.53,24722.0,170.278,170.3299,170.0271,170.0271,24722.0
2017-11-01 15:45:00,196.46,196.6,196.24,196.3,26576.0,169.9666,170.0877,169.7762,169.8281,26576.0
2017-11-01 15:50:00,196.38,196.39,195.39,195.58,45832.0,169.8974,169.906,169.0409,169.2052,45832.0
2017-11-01 15:55:00,195.59,195.88,194.98,195.19,93981.0,169.2139,169.4648,168.6862,168.8678,93981.0
2017-11-02 09:30:00,195.87,196.43,195.54,196.27,13410.0,169.4561,169.9406,169.1706,169.8022,13410.0
2017-11-02 09:35:00,196.17,196.92,196.07,196.92,15908.0,169.7157,170.3645,169.6292,170.3645,15908.0
2017-11-02 09:40:00,196.85,197.25,196.5,196.69,8005.0,170.304,170.65,170.0012,170.1656,8005.0
2017-11-02 09:45:00,196.78,197.22,196.28,196.44,15174.0,170.2434,170.6241,169.8108,169.9493,15174.0
2017-11-02 09:50:00,196.16,196.71,196.13,196.58,9452.0,169.707,170.1829,169.6811,170.0704,9452.0
2017-11-02 09:55:00,196.67,197.14,196.67,196.97,4538.0,170.1483,170.5549,170.1483,170.4078,4538.0
2017-11-02 10:00:00,196.99,197.33,196.89,196.98,4980.0,170.4251,170.7192,170.3386,170.4164,4980.0
2017-11-02 10:05:00,197.01,197.01,196.43,196.66,3650.0,170.4424,170.4424,169.9406,170.1396,3650.0
2017-11-02 10:10:00,196.69,197.21,196.69,196.8,9291.0,170.1656,170.6154,170.1656,170.2607,9291.0
2017-11-02 10:15:00,196.95,197.51,196.85,196.89,6646.0,170.3905,170.875,170.304,170.3386,6646.0
2017-11-02 10:20:00,196.77,196.89,196.57,196.81,3910.0,170.2348,170.3386,170.0617,170.2694,3910.0
2017-11-02 10:25:00,196.74,197.26,196.7,197.26,6366.0,170.2088,170.6587,170.1742,170.6587,6366.0
2017-11-02 10:30:00,197.23,197.3,197.09,197.19,8413.0,170.6327,170.6933,170.5116,170.5981,8413.0
2017-11-02 10:35:00,197.13,197.48,197.02,197.48,10222.0,170.5462,170.849,170.4511,170.849,10222.0
2017-11-02 10:40:00,197.49,197.97,197.49,197.66,4499.0,170.8577,171.2729,170.8577,171.0047,4499.0
2017-11-02 10:45:00,197.65,198.07,197.65,197.81,3573.0,170.9961,171.3595,170.9961,171.1345,3573.0
2017-11-02 10:50:00,197.85,198.03,197.7,197.91,6400.0,171.1691,171.3248,171.0394,171.221,6400.0
2017-11-02 10:55:00,197.88,198.11,197.7,198.11,3861.0,171.1951,171.3941,171.0394,171.3941,3861.0
2017-11-02 11:00:00,198.09,198.2,197.88,198.18,5300.0,171.3768,171.4719,171.1951,171.4546,5300.0
2017-11-02 11:05:00,198.1,198.1,197.65,197.65,1902.0,171.3854,171.3854,170.9961,170.9961,1902.0
2017-11-02 11:10:00,197.73,197.73,197.32,197.5,2695.0,171.0653,171.0653,170.7106,170.8663,2695.0
2017-11-02 11:15:00,197.55,197.55,197.13,197.21,2000.0,170.9096,170.9096,170.5462,170.6154,2000.0
2017-11-02 11:20:00,197.21,197.71,197.21,197.53,3200.0,170.6154,171.048,170.6154,170.8923,3200.0
2017-11-02 11:25:00,197.49,197.53,197.0,197.42,2865.0,170.8577,170.8923,170.4337,170.7971,2865.0
2017-11-02 11:30:00,197.33,197.82,197.33,197.82,2457.0,170.7192,171.1432,170.7192,171.1432,2457.0
2017-11-02 11:35:00,197.69,197.89,197.63,197.88,9284.0,171.0307,171.2037,170.9788,171.1951,9284.0
2017-11-02 11:40:00,197.87,198.32,197.87,198.19,14032.0,171.1864,171.5757,171.1864,171.4633,14032.0
2017-11-02 11:45:00,198.09,198.11,197.95,198.02,2626.0,171.3768,171.3941,171.2556,171.3162,2626.0
2017-11-02 11:50:00,198.14,198.75,198.14,198.35,4509.0,171.42,171.9478,171.42,171.6017,4509.0
2017-11-02 11:55:00,198.46,198.57,198.19,198.19,3800.0,171.6969,171.792,171.4633,171.4633,3800.0
2017-11-02 12:00:00,198.33,198.52,198.29,198.44,2750.0,171.5844,171.7488,171.5498,171.6796,2750.0
2017-11-02 12:05:00,198.47,199.08,198.46,198.85,5738.0,171.7055,172.2333,171.6969,172.0343,5738.0
2017-11-02 12:10:00,198.91,198.93,198.4,198.51,7567.0,172.0862,172.1035,171.645,171.7401,7567.0
2017-11-02 12:15:00,198.48,198.7,198.32,198.4,2909.0,171.7142,171.9045,171.5757,171.645,2909.0
2017-11-02 12:20:00,198.34,198.5,198.31,198.42,2875.0,171.593,171.7315,171.5671,171.6623,2875.0
2017-11-02 12:25:00,198.47,198.48,198.14,198.32,3950.0,171.7055,171.7142,171.42,171.5757,3950.0
2017-11-02 12:30:00,198.43,198.65,198.34,198.65,5106.0,171.6709,171.8612,171.593,171.8612,5106.0
2017-11-02 12:35:00,198.53,198.73,198.53,198.73,2076.0,171.7574,171.9305,171.7574,171.9305,2076.0
2017-11-02 12:40:00,198.73,198.75,198.58,198.75,2858.0,171.9305,171.9478,171.8007,171.9478,2858.0
2017-11-02 12:45:00,198.71,198.75,198.57,198.63,4752.0,171.9131,171.9478,171.792,171.8439,4752.0
2017-11-02 12:50:00,198.66,198.78,198.53,198.78,1050.0,171.8699,171.9737,171.7574,171.9737,1050.0
2017-11-02 12:55:00,198.79,198.93,198.65,198.81,5620.0,171.9824,172.1035,171.8612,171.9997,5620.0
2017-11-02 13:00:00,198.76,199.21,198.76,199.17,3078.0,171.9564,172.3457,171.9564,172.3111,3078.0
2017-11-02 13:05:00,199.15,199.15,199.0,199.06,4906.0,172.2938,172.2938,172.164,172.2159,4906.0
2017-11-02 13:10:00,199.13,199.7,199.13,199.58,5164.0,172.2765,172.7696,172.2765,172.6658,5164.0
2017-11-02 13:15:00,199.65,199.92,199.65,199.78,4225.0,172.7264,172.96,172.7264,172.8389,4225.0
2017-11-02 13:20:00,199.86,199.86,199.65,199.74,5601.0,172.9081,172.9081,172.7264,172.8042,5601.0
2017-11-02 13:25:00,199.78,199.96,199.78,199.96,3234.0,172.8389,172.9946,172.8389,172.9946,3234.0
2017-11-02 13:30:00,199.97,200.06,199.74,200.0,10202.0,173.0032,173.0811,172.8042,173.0292,10202.0
2017-11-02 13:35:00,200.01,200.01,199.72,199.76,4300.0,173.0378,173.0378,172.7869,172.8216,4300.0
2017-11-02 13:40:00,199.82,199.93,199.66,199.72,3700.0,172.8735,172.9686,172.735,172.7869,3700.0
2017-11-02 13:45:00,199.64,199.7,199.47,199.62,3424.0,172.7177,172.7696,172.5707,172.7004,3424.0
2017-11-02 13:50:00,199.61,199.7,199.5,199.5,3400.0,172.6918,172.7696,172.5966,172.5966,3400.0
2017-11-02 13:55:00,199.57,199.61,199.4,199.61,3213.0,172.6572,172.6918,172.5101,172.6918,3213.0
2017-11-02 14:00:00,199.49,199.67,199.47,199.53,3470.0,172.588,172.7437,172.5707,172.6226,3470.0
2017-11-02 14:05:00,199.53,199.61,199.53,199.59,2270.0,172.6226,172.6918,172.6226,172.6745,2270.0
2017-11-02 14:10:00,199.62,199.75,199.44,199.75,3708.0,172.7004,172.8129,172.5447,172.8129,3708.0
2017-11-02 14:15:00,199.74,199.77,199.64,199.66,3565.0,172.8042,172.8302,172.7177,172.735,3565.0
2017-11-02 14:20:00,199.7,199.7,199.54,199.63,4687.0,172.7696,172.7696,172.6312,172.7091,4687.0
2017-11-02 14:25:00,199.78,199.94,199.74,199.94,1581.0,172.8389,172.9773,172.8042,172.9773,1581.0
2017-11-02 14:30:00,199.9,200.04,199.83,199.84,7282.0,172.9427,173.0638,172.8821,172.8908,7282.0
2017-11-02 14:35:00,199.9,200.0,199.87,199.91,3598.0,172.9427,173.0292,172.9167,172.9513,3598.0
2017-11-02 14:40:00,199.92,199.92,199.73,199.77,4778.0,172.96,172.96,172.7956,172.8302,4778.0
2017-11-02 14:45:00,199.8,199.85,199.63,199.69,3629.0,172.8562,172.8994,172.7091,172.761,3629.0
2017-11-02 14:50:00,199.67,199.74,199.63,199.69,9600.0,172.7437,172.8042,172.7091,172.761,9600.0
2017-11-02 14:55:00,199.72,199.75,199.4,199.46,8361.0,172.7869,172.8129,172.5101,172.562,8361.0
2017-11-02 15:00:00,199.45,199.45,199.28,199.38,6350.0,172.5534,172.5534,172.4063,172.4928,6350.0
2017-11-02 15:05:00,199.27,199.57,199.27,199.47,5329.0,172.3976,172.6572,172.3976,172.5707,5329.0
2017-11-02 15:10:00,199.5,199.72,199.5,199.59,3400.0,172.5966,172.7869,172.5966,172.6745,3400.0
2017-11-02 15:15:00,199.64,199.69,199.5,199.56,14319.0,172.7177,172.761,172.5966,172.6485,14319.0
2017-11-02 15:20:00,199.52,199.66,199.46,199.58,8878.0,172.6139,172.735,172.562,172.6658,8878.0
2017-11-02 15:25:00,199.59,199.64,199.51,199.52,6925.0,172.6745,172.7177,172.6053,172.6139,6925.0
2017-11-02 15:30:00,199.49,199.66,199.49,199.58,9502.0,172.588,172.735,172.588,172.6658,9502.0
2017-11-02 15:35:00,199.61,199.7,199.42,199.49,16536.0,172.6918,172.7696,172.5274,172.588,16536.0
2017-11-02 15:40:00,199.49,199.73,199.48,199.69,17981.0,172.588,172.7956,172.5793,172.761,17981.0
2017-11-02 15:45:00,199.7,199.7,199.47,199.49,28687.0,172.7696,172.7696,172.5707,172.588,28687.0
2017-11-02 15:50:00,199.54,199.58,199.31,199.34,21413.0,172.6312,172.6658,172.4322,172.4582,21413.0
2017-11-02 15:55:00,199.36,199.42,199.1,199.22,41145.0,172.4755,172.5274,172.2506,172.3544,41145.0
2017-11-03 09:30:00,199.51,199.61,199.29,199.34,13777.0,172.6053,172.6918,172.4149,172.4582,13777.0
2017-11-03 09:35:00,199.25,199.48,199.25,199.28,9014.0,172.3803,172.5793,172.3803,172.4063,9014.0
2017-11-03 09:40:00,199.46,199.54,198.94,199.19,4975.0,172.562,172.6312,172.1121,172.3284,4975.0
2017-11-03 09:45:00,199.19,199.19,198.57,198.67,2500.0,172.3284,172.3284,171.792,171.8785,2500.0
2017-11-03 09:50:00,198.55,199.26,198.55,199.22,4861.0,171.7747,172.389,171.7747,172.3544,4861.0
2017-11-03 09:55:00,199.15,199.27,199.05,199.16,2468.0,172.2938,172.3976,172.2073,172.3025,2468.0
2017-11-03 10:00:00,199.16,199.3,198.93,199.04,4130.0,172.3025,172.4236,172.1035,172.1986,4130.0
2017-11-03 10:05:00,199.0,199.01,198.74,198.93,3040.0,172.164,172.1727,171.9391,172.1035,3040.0
2017-11-03 10:10:00,198.81,198.95,198.71,198.88,1678.0,171.9997,172.1208,171.9131,172.0602,1678.0
2017-11-03 10:15:00,198.88,199.06,198.85,199.06,9600.0,172.0602,172.2159,172.0343,172.2159,9600.0
2017-11-03 10:20:00,199.05,199.2,198.84,198.84,10648.0,172.2073,172.3371,172.0256,172.0256,10648.0
2017-11-03 10:25:00,198.84,198.84,198.37,198.37,3608.0,172.0256,172.0256,171.619,171.619,3608.0
2017-11-03 10:30:00,198.4,198.75,198.4,198.75,3341.0,171.645,171.9478,171.645,171.9478,3341.0
2017-11-03 10:35:00,198.75,199.18,198.57,199.12,12976.0,171.9478,172.3198,171.792,172.2679,12976.0
2017-11-03 10:40:00,199.06,199.21,198.94,198.94,3800.0,172.2159,172.3457,172.1121,172.1121,3800.0
2017-11-03 10:45:00,198.94,199.13,198.82,198.83,5315.0,172.1121,172.2765,172.0083,172.017,5315.0
2017-11-03 10:50:00,198.6,198.84,198.44,198.59,5431.0,171.818,172.0256,171.6796,171.8093,5431.0
2017-11-03 10:55:00,198.47,198.47,197.74,197.79,5415.0,171.7055,171.7055,171.074,171.1172,5415.0
2017-11-03 11:00:00,197.7,198.06,197.65,198.06,3800.0,171.0394,171.3508,170.9961,171.3508,3800.0
2017-11-03 11:05:00,197.89,198.35,197.88,198.34,3850.0,171.2037,171.6017,171.1951,171.593,3850.0
2017-11-03 11:10:00,198.28,198.83,198.18,198.69,2759.0,171.5411,172.017,171.4546,171.8958,2759.0
2017-11-03 11:15:00,198.69,198.88,198.59,198.87,8400.0,171.8958,172.0602,171.8093,172.0516,8400.0
2017-11-03 11:20:00,198.75,198.83,198.34,198.37,4925.0,171.9478,172.017,171.593,171.619,4925.0
2017-11-03 11:25:00,198.37,198.59,198.14,198.47,4400.0,171.619,171.8093,171.42,171.7055,4400.0
2017-11-03 11:30:00,198.5,198.58,198.24,198.31,7347.0,171.7315,171.8007,171.5065,171.5671,7347.0
2017-11-03 11:35:00,198.3,198.39,198.11,198.39,3800.0,171.5584,171.6363,171.3941,171.6363,3800.0
2017-11-03 11:40:00,198.34,198.46,198.21,198.46,4460.0,171.593,171.6969,171.4806,171.6969,4460.0
2017-11-03 11:45:00,198.4,198.64,198.33,198.48,6300.0,171.645,171.8526,171.5844,171.7142,6300.0
2017-11-03 11:50:00,198.4,198.58,198.4,198.43,5997.0,171.645,171.8007,171.645,171.6709,5997.0
2017-11-03 11:55:00,198.39,198.61,198.39,198.56,6624.0,171.6363,171.8266,171.6363,171.7834,6624.0
2017-11-03 12:00:00,198.66,198.75,198.6,198.75,2234.0,171.8699,171.9478,171.818,171.9478,2234.0
2017-11-03 12:05:00,198.67,198.72,198.63,198.64,3300.0,171.8785,171.9218,171.8439,171.8526,3300.0
2017-11-03 12:10:00,198.6,198.68,198.51,198.51,5612.0,171.818,171.8872,171.7401,171.7401,5612.0
2017-11-03 12:15:00,198.65,198.66,198.52,198.63,2753.0,171.8612,171.8699,171.7488,171.8439,2753.0
2017-11-03 12:20:00,198.52,198.56,198.41,198.48,5495.0,171.7488,171.7834,171.6536,171.7142,5495.0
2017-11-03 12:25:00,198.49,198.54,198.23,198.29,4000.0,171.7228,171.7661,171.4979,171.5498,4000.0
2017-11-03 12:30:00,198.21,198.65,198.21,198.61,4748.0,171.4806,171.8612,171.4806,171.8266,4748.0
2017-11-03 12:35:00,198.56,198.66,198.5,198.5,4859.0,171.7834,171.8699,171.7315,171.7315,4859.0
2017-11-03 12:40:00,198.54,198.58,198.53,198.55,1764.0,171.7661,171.8007,171.7574,171.7747,1764.0
2017-11-03 12:45:00,198.55,198.6,198.46,198.5,6518.0,171.7747,171.818,171.6969,171.7315,6518.0
2017-11-03 12:50:00,198.5,198.52,198.39,198.43,3199.0,171.7315,171.7488,171.6363,171.6709,3199.0
2017-11-03 12:55:00,198.44,198.48,198.38,198.42,2116.0,171.6796,171.7142,171.6277,171.6623,2116.0
2017-11-03 13:00:00,198.43,198.76,198.43,198.76,1700.0,171.6709,171.9564,171.6709,171.9564,1700.0
2017-11-03 13:05:00,198.77,198.87,198.72,198.78,3539.0,171.9651,172.0516,171.9218,171.9737,3539.0
2017-11-03 13:10:00,198.77,198.94,198.73,198.88,4945.0,171.9651,172.1121,171.9305,172.0602,4945.0
2017-11-03 13:15:00,198.84,199.02,198.84,198.97,8086.0,172.0256,172.1813,172.0256,172.1381,8086.0
2017-11-03 13:20:00,198.96,199.09,198.87,198.93,7627.0,172.1294,172.2419,172.0516,172.1035,7627.0
2017-11-03 13:25:00,198.85,198.93,198.74,198.84,2600.0,172.0343,172.1035,171.9391,172.0256,2600.0
2017-11-03 13:30:00,198.8,198.89,198.76,198.76,2837.0,171.991,172.0689,171.9564,171.9564,2837.0
2017-11-03 13:35:00,198.82,198.82,198.66,198.73,2315.0,172.0083,172.0083,171.8699,171.9305,2315.0
2017-11-03 13:40:00,198.73,198.73,198.59,198.6,900.0,171.9305,171.9305,171.8093,171.818,900.0
2017-11-03 13:45:00,198.58,198.78,198.58,198.78,2726.0,171.8007,171.9737,171.8007,171.9737,2726.0
2017-11-03 13:50:00,198.68,198.78,198.66,198.78,2501.0,171.8872,171.9737,171.8699,171.9737,2501.0
2017-11-03 13:55:00,198.78,198.83,198.74,198.77,2400.0,171.9737,172.017,171.9391,171.9651,2400.0
2017-11-03 14:00:00,198.76,198.76,198.63,198.71,3252.0,171.9564,171.9564,171.8439,171.9131,3252.0
2017-11-03 14:05:00,198.64,198.9,198.64,198.83,3714.0,171.8526,172.0775,171.8526,172.017,3714.0
2017-11-03 14:10:00,198.85,198.85,198.75,198.8,2869.0,172.0343,172.0343,171.9478,171.991,2869.0
2017-11-03 14:15:00,198.8,198.91,198.75,198.9,3393.0,171.991,172.0862,171.9478,172.0775,3393.0
2017-11-03 14:20:00,198.84,198.84,198.58,198.59,9401.0,172.0256,172.0256,171.8007,171.8093,9401.0
2017-11-03 14:25:00,198.57,198.57,198.3,198.35,17296.0,171.792,171.792,171.5584,171.6017,17296.0
2017-11-03 14:30:00,198.36,198.49,198.34,198.41,3820.0,171.6103,171.7228,171.593,171.6536,3820.0
2017-11-03 14:35:00,198.43,198.49,198.32,198.49,4198.0,171.6709,171.7228,171.5757,171.7228,4198.0
2017-11-03 14:40:00,198.44,198.49,198.31,198.49,2549.0,171.6796,171.7228,171.5671,171.7228,2549.0
2017-11-03 14:45:00,198.49,198.65,198.34,198.42,7844.0,171.7228,171.8612,171.593,171.6623,7844.0
2017-11-03 14:50:00,198.47,198.56,198.38,198.53,3926.0,171.7055,171.7834,171.6277,171.7574,3926.0
2017-11-03 14:55:00,198.58,198.62,198.46,198.56,3817.0,171.8007,171.8353,171.6969,171.7834,3817.0
2017-11-03 15:00:00,198.5,198.56,198.5,198.56,2610.0,171.7315,171.7834,171.7315,171.7834,2610.0
2017-11-03 15:05:00,198.55,198.62,198.54,198.61,4097.0,171.7747,171.8353,171.7661,171.8266,4097.0
2017-11-03 15:10:00,198.59,198.59,198.47,198.52,12855.0,171.8093,171.8093,171.7055,171.7488,12855.0
2017-11-03 15:15:00,198.52,198.68,198.52,198.68,4679.0,171.7488,171.8872,171.7488,171.8872,4679.0
2017-11-03 15:20:00,198.67,198.75,198.35,198.43,10412.0,171.8785,171.9478,171.6017,171.6709,10412.0
2017-11-03 15:25:00,198.44,198.69,198.44,198.55,11392.0,171.6796,171.8958,171.6796,171.7747,11392.0
2017-11-03 15:30:00,198.6,198.6,198.37,198.37,7507.0,171.818,171.818,171.619,171.619,7507.0
2017-11-03 15:35:00,198.36,198.52,198.34,198.52,9521.0,171.6103,171.7488,171.593,171.7488,9521.0
2017-11-03 15:40:00,198.5,198.53,198.45,198.51,11836.0,171.7315,171.7574,171.6882,171.7401,11836.0
2017-11-03 15:45:00,198.51,198.65,198.46,198.65,13859.0,171.7401,171.8612,171.6969,171.8612,13859.0
2017-11-03 15:50:00,198.61,198.69,198.38,198.64,90688.0,171.8266,171.8958,171.6277,171.8526,90688.0
2017-11-03 15:55:00,198.65,198.66,198.07,198.31,46752.0,171.8612,171.8699,171.3595,171.5671,46752.0
2017-11-06 09:30:00,197.66,198.38,197.26,197.26,11657.0,171.0047,171.6277,170.6587,170.6587,11657.0
2017-11-06 09:35:00,197.47,197.47,196.44,196.83,6553.0,170.8404,170.8404,169.9493,170.2867,6553.0
2017-11-06 09:40:00,196.72,197.31,196.63,197.31,5726.0,170.1915,170.7019,170.1136,170.7019,5726.0
2017-11-06 09:45:00,197.51,197.51,196.75,196.84,6187.0,170.875,170.875,170.2175,170.2953,6187.0
2017-11-06 09:50:00,196.76,196.97,196.61,196.89,10167.0,170.2261,170.4078,170.0963,170.3386,10167.0
2017-11-06 09:55:00,196.91,197.63,196.91,197.63,1700.0,170.3559,170.9788,170.3559,170.9788,1700.0
2017-11-06 10:00:00,197.55,197.67,197.35,197.36,17912.0,170.9096,171.0134,170.7365,170.7452,17912.0
2017-11-06 10:05:00,197.44,197.72,197.29,197.51,19003.0,170.8144,171.0567,170.6846,170.875,19003.0
2017-11-06 10:10:00,197.48,197.52,197.21,197.32,12147.0,170.849,170.8836,170.6154,170.7106,12147.0
2017-11-06 10:15:00,197.42,197.59,197.33,197.44,6928.0,170.7971,170.9442,170.7192,170.8144,6928.0
2017-11-06 10:20:00,197.51,197.89,197.31,197.52,18239.0,170.875,171.2037,170.7019,170.8836,18239.0
2017-11-06 10:25:00,197.53,197.75,197.53,197.75,2554.0,170.8923,171.0826,170.8923,171.0826,2554.0
2017-11-06 10:30:00,197.74,197.92,197.62,197.79,7136.0,171.074,171.2297,170.9701,171.1172,7136.0
2017-11-06 10:35:00,197.69,197.74,197.56,197.56,3700.0,171.0307,171.074,170.9182,170.9182,3700.0
2017-11-06 10:40:00,197.59,197.93,197.53,197.9,8013.0,170.9442,171.2383,170.8923,171.2124,8013.0
2017-11-06 10:45:00,197.83,197.9,197.63,197.88,5589.0,171.1518,171.2124,170.9788,171.1951,5589.0
2017-11-06 10:50:00,197.81,197.82,197.52,197.52,7393.0,171.1345,171.1432,170.8836,170.8836,7393.0
2017-11-06 10:55:00,197.56,197.69,197.5,197.64,4974.0,170.9182,171.0307,170.8663,170.9874,4974.0
2017-11-06 11:00:00,197.6,197.7,197.46,197.46,4943.0,170.9528,171.0394,170.8317,170.8317,4943.0
2017-11-06 11:05:00,197.51,197.56,197.44,197.47,2050.0,170.875,170.9182,170.8144,170.8404,2050.0
2017-11-06 11:10:00,197.49,197.54,197.4,197.47,8675.0,170.8577,170.9009,170.7798,170.8404,8675.0
2017-11-06 11:15:00,197.47,197.48,197.37,197.41,2950.0,170.8404,170.849,170.7539,170.7885,2950.0
2017-11-06 11:20:00,197.41,197.51,197.35,197.35,6756.0,170.7885,170.875,170.7365,170.7365,6756.0
2017-11-06 11:25:00,197.35,197.52,197.34,197.45,12067.0,170.7365,170.8836,170.7279,170.8231,12067.0
2017-11-06 11:30:00,197.48,197.56,197.39,197.56,24320.0,170.849,170.9182,170.7712,170.9182,24320.0
2017-11-06 11:35:00,197.55,197.8,197.55,197.6,2564.0,170.9096,171.1259,170.9096,170.9528,2564.0
2017-11-06 11:40:00,197.57,197.57,197.54,197.56,600.0,170.9269,170.9269,170.9009,170.9182,600.0
2017-11-06 11:45:00,197.53,197.53,197.43,197.46,751.0,170.8923,170.8923,170.8058,170.8317,751.0
2017-11-06 11:50:00,197.51,197.51,197.34,197.34,1995.0,170.875,170.875,170.7279,170.7279,1995.0
2017-11-06 11:55:00,197.33,197.36,197.11,197.28,6877.0,170.7192,170.7452,170.5289,170.676,6877.0
2017-11-06 12:00:00,197.28,197.28,197.28,197.28,0.0,170.676,170.676,170.676,170.676,0.0
2017-11-06 12:05:00,197.25,197.29,197.15,197.24,5900.0,170.65,170.6846,170.5635,170.6414,5900.0
2017-11-06 12:10:00,197.26,197.28,197.15,197.15,3000.0,170.6587,170.676,170.5635,170.5635,3000.0
2017-11-06 12:15:00,197.15,197.17,197.14,197.15,600.0,170.5635,170.5808,170.5549,170.5635,600.0
2017-11-06 12:20:00,197.17,197.19,197.15,197.19,935.0,170.5808,170.5981,170.5635,170.5981,935.0
2017-11-06 12:25:00,197.2,197.2,197.03,197.12,3950.0,170.6068,170.6068,170.4597,170.5376,3950.0
2017-11-06 12:30:00,197.12,197.21,197.12,197.21,2856.0,170.5376,170.6154,170.5376,170.6154,2856.0
2017-11-06 12:35:00,197.22,197.35,197.19,197.22,5862.0,170.6241,170.7365,170.5981,170.6241,5862.0
2017-11-06 12:40:00,197.22,197.26,197.16,197.2,2447.0,170.6241,170.6587,170.5722,170.6068,2447.0
2017-11-06 12:45:00,197.17,197.18,197.07,197.07,4652.0,170.5808,170.5895,170.4943,170.4943,4652.0
2017-11-06 12:50:00,197.06,197.19,197.06,197.17,7850.0,170.4857,170.5981,170.4857,170.5808,7850.0
2017-11-06 12:55:00,197.18,197.18,197.02,197.05,4104.0,170.5895,170.5895,170.4511,170.477,4104.0
2017-11-06 13:00:00,197.08,197.08,196.97,197.08,4940.0,170.503,170.503,170.4078,170.503,4940.0
2017-11-06 13:05:00,197.07,197.12,197.04,197.04,5455.0,170.4943,170.5376,170.4684,170.4684,5455.0
2017-11-06 13:10:00,197.06,197.12,197.02,197.11,1646.0,170.4857,170.5376,170.4511,170.5289,1646.0
2017-11-06 13:15:00,197.08,197.11,196.9,196.9,4488.0,170.503,170.5289,170.3472,170.3472,4488.0
2017-11-06 13:20:00,197.0,197.01,196.95,196.96,2910.0,170.4337,170.4424,170.3905,170.3991,2910.0
2017-11-06 13:25:00,196.95,196.95,196.82,196.82,2609.0,170.3905,170.3905,170.278,170.278,2609.0
2017-11-06 13:30:00,196.83,196.83,196.56,196.59,3699.0,170.2867,170.2867,170.0531,170.079,3699.0
2017-11-06 13:35:00,196.65,196.87,196.63,196.83,6703.0,170.1309,170.3213,170.1136,170.2867,6703.0
2017-11-06 13:40:00,196.87,196.87,196.79,196.81,2353.0,170.3213,170.3213,170.2521,170.2694,2353.0
2017-11-06 13:45:00,196.87,196.92,196.81,196.85,2862.0,170.3213,170.3645,170.2694,170.304,2862.0
2017-11-06 13:50:00,196.87,196.9,196.86,196.9,900.0,170.3213,170.3472,170.3126,170.3472,900.0
2017-11-06 13:55:00,196.9,196.93,196.86,196.92,7039.0,170.3472,170.3732,170.3126,170.3645,7039.0
2017-11-06 14:00:00,196.92,196.92,196.82,196.88,4843.0,170.3645,170.3645,170.278,170.3299,4843.0
2017-11-06 14:05:00,196.92,196.95,196.82,196.88,5283.0,170.3645,170.3905,170.278,170.3299,5283.0
2017-11-06 14:10:00,196.89,196.9,196.85,196.85,3350.0,170.3386,170.3472,170.304,170.304,3350.0
2017-11-06 14:15:00,196.86,196.92,196.83,196.89,8771.0,170.3126,170.3645,170.2867,170.3386,8771.0
2017-11-06 14:20:00,196.91,196.91,196.86,196.86,4000.0,170.3559,170.3559,170.3126,170.3126,4000.0
2017-11-06 14:25:00,196.91,196.92,196.73,196.77,6158.0,170.3559,170.3645,170.2002,170.2348,6158.0
2017-11-06 14:30:00,196.76,196.83,196.74,196.83,4598.0,170.2261,170.2867,170.2088,170.2867,4598.0
2017-11-06 14:35:00,196.81,196.89,196.78,196.84,5449.0,170.2694,170.3386,170.2434,170.2953,5449.0
2017-11-06 14:40:00,196.87,196.87,196.77,196.83,1300.0,170.3213,170.3213,170.2348,170.2867,1300.0
2017-11-06 14:45:00,196.84,196.93,196.81,196.86,16357.0,170.2953,170.3732,170.2694,170.3126,16357.0
2017-11-06 14:50:00,196.9,196.9,196.77,196.77,5100.0,170.3472,170.3472,170.2348,170.2348,5100.0
2017-11-06 14:55:00,196.8,196.84,196.8,196.83,5978.0,170.2607,170.2953,170.2607,170.2867,5978.0
2017-11-06 15:00:00,196.83,196.86,196.81,196.82,8131.0,170.2867,170.3126,170.2694,170.278,8131.0
2017-11-06 15:05:00,196.82,196.96,196.82,196.89,9237.0,170.278,170.3991,170.278,170.3386,9237.0
2017-11-06 15:10:00,196.93,196.95,196.8,196.85,6871.0,170.3732,170.3905,170.2607,170.304,6871.0
2017-11-06 15:15:00,196.85,196.98,196.85,196.98,8173.0,170.304,170.4164,170.304,170.4164,8173.0
2017-11-06 15:20:00,197.01,197.04,196.94,197.04,5127.0,170.4424,170.4684,170.3818,170.4684,5127.0
2017-11-06 15:25:00,197.05,197.07,196.85,196.87,9625.0,170.477,170.4943,170.304,170.3213,9625.0
2017-11-06 15:30:00,196.87,197.07,196.84,197.0,14658.0,170.3213,170.4943,170.2953,170.4337,14658.0
2017-11-06 15:35:00,197.0,197.02,196.87,196.96,16030.0,170.4337,170.4511,170.3213,170.3991,16030.0
2017-11-06 15:40:00,196.98,197.02,196.92,196.92,22577.0,170.4164,170.4511,170.3645,170.3645,22577.0
2017-11-06 15:45:00,196.96,197.0,196.72,196.72,23108.0,170.3991,170.4337,170.1915,170.1915,23108.0
2017-11-06 15:50:00,196.71,196.77,196.44,196.54,33923.0,170.1829,170.2348,169.9493,170.0358,33923.0
2017-11-06 15:55:00,196.57,197.03,196.5,196.96,60562.0,170.0617,170.4597,170.0012,170.3991,60562.0
2017-11-07 09:30:00,197.05,197.67,196.49,196.88,22703.0,170.477,171.0134,169.9925,170.3299,22703.0
2017-11-07 09:35:00,196.8,197.97,196.67,197.93,15317.0,170.2607,171.2729,170.1483,171.2383,15317.0
2017-11-07 09:40:00,197.97,198.15,197.68,198.03,25543.0,171.2729,171.4287,171.022,171.3248,25543.0
2017-11-07 09:45:00,198.03,198.26,197.65,197.68,14904.0,171.3248,171.5238,170.9961,171.022,14904.0
2017-11-07 09:50:00,197.84,197.84,196.97,197.13,14203.0,171.1605,171.1605,170.4078,170.5462,14203.0
2017-11-07 09:55:00,197.12,197.46,197.05,197.32,27388.0,170.5376,170.8317,170.477,170.7106,27388.0
2017-11-07 10:00:00,197.38,197.89,197.36,197.78,10140.0,170.7625,171.2037,170.7452,171.1086,10140.0
2017-11-07 10:05:00,197.85,197.92,197.49,197.87,13260.0,171.1691,171.2297,170.8577,171.1864,13260.0
2017-11-07 10:10:00,197.87,197.92,197.81,197.92,4800.0,171.1864,171.2297,171.1345,171.2297,4800.0
2017-11-07 10:15:00,197.92,197.96,197.67,197.68,3452.0,171.2297,171.2643,171.0134,171.022,3452.0
2017-11-07 10:20:00,197.68,197.85,197.4,197.55,9480.0,171.022,171.1691,170.7798,170.9096,9480.0
2017-11-07 10:25:00,197.61,197.81,197.42,197.79,5669.0,170.9615,171.1345,170.7971,171.1172,5669.0
2017-11-07 10:30:00,197.79,197.79,197.6,197.61,2939.0,171.1172,171.1172,170.9528,170.9615,2939.0
2017-11-07 10:35:00,197.71,197.71,197.49,197.62,3564.0,171.048,171.048,170.8577,170.9701,3564.0
2017-11-07 10:40:00,197.62,197.72,197.56,197.56,4650.0,170.9701,171.0567,170.9182,170.9182,4650.0
2017-11-07 10:45:00,197.6,197.63,197.49,197.58,4357.0,170.9528,170.9788,170.8577,170.9355,4357.0
2017-11-07 10:50:00,197.63,197.73,197.62,197.63,3119.0,170.9788,171.0653,170.9701,170.9788,3119.0
2017-11-07 10:55:00,197.63,197.7,197.59,197.6,3430.0,170.9788,171.0394,170.9442,170.9528,3430.0
2017-11-07 11:00:00,197.66,198.0,197.66,198.0,8213.0,171.0047,171.2989,171.0047,171.2989,8213.0
2017-11-07 11:05:00,197.94,198.23,197.94,198.23,3042.0,171.247,171.4979,171.247,171.4979,3042.0
2017-11-07 11:10:00,198.32,198.43,198.24,198.31,3200.0,171.5757,171.6709,171.5065,171.5671,3200.0
2017-11-07 11:15:00,198.32,198.4,198.28,198.29,13371.0,171.5757,171.645,171.5411,171.5498,13371.0
2017-11-07 11:20:00,198.4,198.4,198.19,198.19,1360.0,171.645,171.645,171.4633,171.4633,1360.0
2017-11-07 11:25:00,198.25,198.42,198.2,198.3,6729.0,171.5152,171.6623,171.4719,171.5584,6729.0
2017-11-07 11:30:00,198.32,198.43,198.31,198.43,1870.0,171.5757,171.6709,171.5671,171.6709,1870.0
2017-11-07 11:35:00,198.39,198.41,198.11,198.11,6792.0,171.6363,171.6536,171.3941,171.3941,6792.0
2017-11-07 11:40:00,198.09,198.32,198.03,198.32,2750.0,171.3768,171.5757,171.3248,171.5757,2750.0
2017-11-07 11:45:00,198.22,198.42,198.22,198.39,1888.0,171.4892,171.6623,171.4892,171.6363,1888.0
2017-11-07 11:50:00,198.37,198.41,198.16,198.21,5650.0,171.619,171.6536,171.4373,171.4806,5650.0
2017-11-07 11:55:00,198.16,198.16,197.9,198.08,6125.0,171.4373,171.4373,171.2124,171.3681,6125.0
2017-11-07 12:00:00,198.09,198.39,198.0,198.39,1422.0,171.3768,171.6363,171.2989,171.6363,1422.0
2017-11-07 12:05:00,198.39,198.42,198.33,198.33,2127.0,171.6363,171.6623,171.5844,171.5844,2127.0
2017-11-07 12:10:00,198.33,198.38,198.14,198.38,4291.0,171.5844,171.6277,171.42,171.6277,4291.0
2017-11-07 12:15:00,198.31,198.32,198.21,198.31,3756.0,171.5671,171.5757,171.4806,171.5671,3756.0
2017-11-07 12:20:00,198.34,198.38,198.26,198.26,2300.0,171.593,171.6277,171.5238,171.5238,2300.0
2017-11-07 12:25:00,198.31,198.41,198.28,198.37,2058.0,171.5671,171.6536,171.5411,171.619,2058.0
2017-11-07 12:30:00,198.36,198.4,198.27,198.32,3325.0,171.6103,171.645,171.5325,171.5757,3325.0
2017-11-07 12:35:00,198.4,198.5,198.36,198.5,3074.0,171.645,171.7315,171.6103,171.7315,3074.0
2017-11-07 12:40:00,198.42,198.42,198.17,198.17,3346.0,171.6623,171.6623,171.446,171.446,3346.0
2017-11-07 12:45:00,198.25,198.27,198.14,198.24,1100.0,171.5152,171.5325,171.42,171.5065,1100.0
2017-11-07 12:50:00,198.2,198.27,198.16,198.25,1785.0,171.4719,171.5325,171.4373,171.5152,1785.0
2017-11-07 12:55:00,198.22,198.22,198.11,198.2,5001.0,171.4892,171.4892,171.3941,171.4719,5001.0
2017-11-07 13:00:00,198.17,198.29,198.17,198.28,3050.0,171.446,171.5498,171.446,171.5411,3050.0
2017-11-07 13:05:00,198.25,198.39,198.25,198.34,4578.0,171.5152,171.6363,171.5152,171.593,4578.0
2017-11-07 13:10:00,198.42,198.46,198.37,198.44,4733.0,171.6623,171.6969,171.619,171.6796,4733.0
2017-11-07 13:15:00,198.44,198.46,198.34,198.46,3800.0,171.6796,171.6969,171.593,171.6969,3800.0
2017-11-07 13:20:00,198.4,198.45,198.36,198.36,2800.0,171.645,171.6882,171.6103,171.6103,2800.0
2017-11-07 13:25:00,198.41,198.48,198.41,198.48,3575.0,171.6536,171.7142,171.6536,171.7142,3575.0
2017-11-07 13:30:00,198.5,198.52,198.4,198.44,4598.0,171.7315,171.7488,171.645,171.6796,4598.0
2017-11-07 13:35:00,198.42,198.42,198.32,198.37,4628.0,171.6623,171.6623,171.5757,171.619,4628.0
2017-11-07 13:40:00,198.38,198.42,198.35,198.39,2080.0,171.6277,171.6623,171.6017,171.6363,2080.0
2017-11-07 13:45:00,198.38,198.47,198.36,198.43,4923.0,171.6277,171.7055,171.6103,171.6709,4923.0
2017-11-07 13:50:00,198.45,198.48,198.41,198.48,2400.0,171.6882,171.7142,171.6536,171.7142,2400.0
2017-11-07 13:55:00,198.5,198.5,198.43,198.46,2039.0,171.7315,171.7315,171.6709,171.6969,2039.0
2017-11-07 14:00:00,198.43,198.53,198.43,198.53,3500.0,171.6709,171.7574,171.6709,171.7574,3500.0
2017-11-07 14:05:00,198.5,198.57,198.5,198.54,6520.0,171.7315,171.792,171.7315,171.7661,6520.0
2017-11-07 14:10:00,198.53,198.55,198.13,198.24,6209.0,171.7574,171.7747,171.4114,171.5065,6209.0
2017-11-07 14:15:00,198.13,198.2,198.06,198.06,3968.0,171.4114,171.4719,171.3508,171.3508,3968.0
2017-11-07 14:20:00,198.06,198.16,198.02,198.05,5209.0,171.3508,171.4373,171.3162,171.3422,5209.0
2017-11-07 14:25:00,198.12,198.13,198.04,198.04,4632.0,171.4027,171.4114,171.3335,171.3335,4632.0
2017-11-07 14:30:00,198.09,198.14,198.04,198.11,5495.0,171.3768,171.42,171.3335,171.3941,5495.0
2017-11-07 14:35:00,198.06,198.22,198.06,198.22,4600.0,171.3508,171.4892,171.3508,171.4892,4600.0
2017-11-07 14:40:00,198.22,198.28,198.05,198.06,7739.0,171.4892,171.5411,171.3422,171.3508,7739.0
2017-11-07 14:45:00,198.06,198.12,198.0,198.06,5875.0,171.3508,171.4027,171.2989,171.3508,5875.0
2017-11-07 14:50:00,198.05,198.07,198.02,198.03,5921.0,171.3422,171.3595,171.3162,171.3248,5921.0
2017-11-07 14:55:00,198.05,198.12,198.03,198.1,4594.0,171.3422,171.4027,171.3248,171.3854,4594.0
2017-11-07 15:00:00,198.12,198.17,198.09,198.14,7859.0,171.4027,171.446,171.3768,171.42,7859.0
2017-11-07 15:05:00,198.11,198.52,198.09,198.48,7950.0,171.3941,171.7488,171.3768,171.7142,7950.0
2017-11-07 15:10:00,198.5,198.58,198.42,198.58,12082.0,171.7315,171.8007,171.6623,171.8007,12082.0
2017-11-07 15:15:00,198.56,199.19,198.54,199.19,17383.0,171.7834,172.3284,171.7661,172.3284,17383.0
2017-11-07 15:20:00,199.09,199.36,198.9,199.11,23483.0,172.2419,172.4755,172.0775,172.2592,23483.0
2017-11-07 15:25:00,199.11,199.13,198.64,198.78,9804.0,172.2592,172.2765,171.8526,171.9737,9804.0
2017-11-07 15:30:00,198.78,200.05,198.71,199.25,54137.0,171.9737,173.0724,171.9131,172.3803,54137.0
2017-11-07 15:35:00,199.34,200.97,199.24,200.3,51774.0,172.4582,173.8684,172.3717,173.2887,51774.0
2017-11-07 15:40:00,200.31,201.0,200.22,200.95,38334.0,173.2974,173.8943,173.2195,173.8511,38334.0
2017-11-07 15:45:00,200.87,200.87,200.0,200.46,57745.0,173.7819,173.7819,173.0292,173.4272,57745.0
2017-11-07 15:50:00,200.46,200.77,200.2,200.72,46382.0,173.4272,173.6953,173.2022,173.6521,46382.0
2017-11-07 15:55:00,200.69,201.07,200.6,200.83,63248.0,173.6261,173.9549,173.5483,173.7473,63248.0
2017-11-08 09:30:00,192.7,198.33,192.0,198.32,68482.0,166.7136,171.5844,166.108,171.5757,68482.0
2017-11-08 09:35:00,198.31,199.39,192.0,193.87,49860.0,171.5671,172.5014,166.108,167.7258,49860.0
2017-11-08 09:40:00,193.87,195.35,193.05,194.34,27515.0,167.7258,169.0063,167.0164,168.1325,27515.0
2017-11-08 09:45:00,194.66,194.66,192.78,193.25,32782.0,168.4093,168.4093,166.7828,167.1895,32782.0
2017-11-08 09:50:00,193.32,195.03,193.01,194.59,28932.0,167.25,168.7294,166.9818,168.3487,28932.0
2017-11-08 09:55:00,194.6,195.0,194.05,194.81,26221.0,168.3574,168.7035,167.8816,168.5391,26221.0
2017-11-08 10:00:00,194.81,195.86,194.58,194.94,17987.0,168.5391,169.4475,168.3401,168.6515,17987.0
2017-11-08 10:05:00,194.85,195.17,194.05,195.15,26679.0,168.5737,168.8505,167.8816,168.8332,26679.0
2017-11-08 10:10:00,194.91,195.16,194.54,195.0,20372.0,168.6256,168.8419,168.3055,168.7035,20372.0
2017-11-08 10:15:00,195.12,195.19,194.64,195.03,25336.0,168.8073,168.8678,168.392,168.7294,25336.0
2017-11-08 10:20:00,195.1,195.88,195.02,195.66,21976.0,168.79,169.4648,168.7208,169.2745,21976.0
2017-11-08 10:25:00,195.66,195.87,195.33,195.46,8340.0,169.2745,169.4561,168.989,169.1014,8340.0
2017-11-08 10:30:00,195.46,196.0,195.38,195.89,7544.0,169.1014,169.5686,169.0322,169.4734,7544.0
2017-11-08 10:35:00,195.78,196.77,195.74,196.75,24784.0,169.3783,170.2348,169.3437,170.2175,24784.0
2017-11-08 10:40:00,196.77,196.77,195.75,196.2,24656.0,170.2348,170.2348,169.3523,169.7416,24656.0
2017-11-08 10:45:00,196.25,196.61,195.63,196.27,14082.0,169.7849,170.0963,169.2485,169.8022,14082.0
2017-11-08 10:50:00,196.27,196.62,195.96,196.09,18211.0,169.8022,170.105,169.534,169.6465,18211.0
2017-11-08 10:55:00,196.09,196.27,195.9,196.22,8410.0,169.6465,169.8022,169.4821,169.7589,8410.0
2017-11-08 11:00:00,196.18,196.21,195.82,195.9,5351.0,169.7243,169.7503,169.4129,169.4821,5351.0
2017-11-08 11:05:00,195.97,196.02,195.65,195.74,5665.0,169.5426,169.5859,169.2658,169.3437,5665.0
2017-11-08 11:10:00,195.73,195.86,195.05,195.41,8624.0,169.335,169.4475,168.7467,169.0582,8624.0
2017-11-08 11:15:00,195.49,195.5,194.79,195.14,7288.0,169.1274,169.136,168.5218,168.8246,7288.0
2017-11-08 11:20:00,195.14,195.42,194.91,195.2,7976.0,168.8246,169.0668,168.6256,168.8765,7976.0
2017-11-08 11:25:00,195.24,195.24,194.8,194.8,11508.0,168.9111,168.9111,168.5304,168.5304,11508.0
2017-11-08 11:30:00,195.01,195.31,194.6,195.1,5315.0,168.7121,168.9717,168.3574,168.79,5315.0
2017-11-08 11:35:00,195.01,195.35,194.76,195.19,5533.0,168.7121,169.0063,168.4958,168.8678,5533.0
2017-11-08 11:40:00,195.23,195.23,194.63,194.85,4315.0,168.9024,168.9024,168.3834,168.5737,4315.0
2017-11-08 11:45:00,194.91,195.42,194.9,195.24,16336.0,168.6256,169.0668,168.6169,168.9111,16336.0
2017-11-08 11:50:00,195.14,195.63,194.83,195.4,16612.0,168.8246,169.2485,168.5564,169.0495,16612.0
2017-11-08 11:55:00,195.33,195.74,195.32,195.69,13031.0,168.989,169.3437,168.9803,169.3004,13031.0
2017-11-08 12:00:00,195.77,195.86,195.46,195.59,8755.0,169.3696,169.4475,169.1014,169.2139,8755.0
2017-11-08 12:05:00,195.6,195.77,195.56,195.65,6506.0,169.2225,169.3696,169.1879,169.2658,6506.0
2017-11-08 12:10:00,195.6,195.72,195.52,195.6,6264.0,169.2225,169.3264,169.1533,169.2225,6264.0
2017-11-08 12:15:00,195.65,195.75,195.46,195.64,7013.0,169.2658,169.3523,169.1014,169.2572,7013.0
2017-11-08 12:20:00,195.63,195.9,195.63,195.78,3503.0,169.2485,169.4821,169.2485,169.3783,3503.0
2017-11-08 12:25:00,195.37,195.66,195.28,195.61,5550.0,169.0236,169.2745,168.9457,169.2312,5550.0
2017-11-08 12:30:00,195.66,195.66,195.34,195.5,6000.0,169.2745,169.2745,168.9976,169.136,6000.0
2017-11-08 12:35:00,195.4,195.4,195.23,195.28,1211.0,169.0495,169.0495,168.9024,168.9457,1211.0
2017-11-08 12:40:00,195.23,195.25,195.14,195.17,900.0,168.9024,168.9197,168.8246,168.8505,900.0
2017-11-08 12:45:00,195.16,195.22,195.1,195.13,5238.0,168.8419,168.8938,168.79,168.8159,5238.0
2017-11-08 12:50:00,195.03,195.37,195.0,195.29,7739.0,168.7294,169.0236,168.7035,168.9543,7739.0
2017-11-08 12:55:00,195.24,195.24,195.13,195.13,819.0,168.9111,168.9111,168.8159,168.8159,819.0
2017-11-08 13:00:00,195.1,195.32,194.96,195.18,4828.0,168.79,168.9803,168.6689,168.8592,4828.0
2017-11-08 13:05:00,195.09,195.13,194.5,194.53,26658.0,168.7813,168.8159,168.2709,168.2968,26658.0
2017-11-08 13:10:00,194.64,194.7,194.41,194.42,16972.0,168.392,168.4439,168.193,168.2017,16972.0
2017-11-08 13:15:00,194.22,194.26,194.07,194.15,18240.0,168.0286,168.0632,167.8989,167.9681,18240.0
2017-11-08 13:20:00,194.09,194.23,194.08,194.09,11133.0,167.9162,168.0373,167.9075,167.9162,11133.0
2017-11-08 13:25:00,194.13,194.33,194.0,194.0,22245.0,167.9508,168.1238,167.8383,167.8383,22245.0
2017-11-08 13:30:00,194.0,194.07,193.87,193.89,18801.0,167.8383,167.8989,167.7258,167.7431,18801.0
2017-11-08 13:35:00,193.89,193.9,193.4,193.81,16541.0,167.7431,167.7518,167.3192,167.6739,16541.0
2017-11-08 13:40:00,193.86,194.29,193.86,194.29,13371.0,167.7172,168.0892,167.7172,168.0892,13371.0
2017-11-08 13:45:00,194.29,194.29,193.87,193.9,7030.0,168.0892,168.0892,167.7258,167.7518,7030.0
2017-11-08 13:50:00,193.87,194.1,193.86,194.1,9223.0,167.7258,167.9248,167.7172,167.9248,9223.0
2017-11-08 13:55:00,194.13,194.13,194.03,194.06,2000.0,167.9508,167.9508,167.8643,167.8902,2000.0
2017-11-08 14:00:00,194.06,194.19,194.06,194.11,1450.0,167.8902,168.0027,167.8902,167.9335,1450.0
2017-11-08 14:05:00,194.16,194.17,193.97,194.01,8969.0,167.9767,167.9854,167.8124,167.847,8969.0
2017-11-08 14:10:00,193.99,194.02,193.93,194.0,5251.0,167.8297,167.8556,167.7778,167.8383,5251.0
2017-11-08 14:15:00,194.0,194.37,194.0,194.36,5832.0,167.8383,168.1584,167.8383,168.1498,5832.0
2017-11-08 14:20:00,194.36,194.46,194.26,194.41,9218.0,168.1498,168.2363,168.0632,168.193,9218.0
2017-11-08 14:25:00,194.41,194.56,194.41,194.55,11639.0,168.193,168.3228,168.193,168.3141,11639.0
2017-11-08 14:30:00,194.56,194.78,194.5,194.65,17076.0,168.3228,168.5131,168.2709,168.4007,17076.0
2017-11-08 14:35:00,194.65,194.71,194.43,194.5,6350.0,168.4007,168.4526,168.2103,168.2709,6350.0
2017-11-08 14:40:00,194.45,194.5,194.37,194.44,5718.0,168.2276,168.2709,168.1584,168.219,5718.0
2017-11-08 14:45:00,194.46,194.6,194.38,194.58,3500.0,168.2363,168.3574,168.1671,168.3401,3500.0
2017-11-08 14:50:00,194.61,194.61,194.39,194.47,5711.0,168.366,168.366,168.1757,168.2449,5711.0
2017-11-08 14:55:00,194.47,194.53,194.42,194.44,6888.0,168.2449,168.2968,168.2017,168.219,6888.0
2017-11-08 15:00:00,194.46,194.52,194.45,194.49,2644.0,168.2363,168.2882,168.2276,168.2622,2644.0
2017-11-08 15:05:00,194.51,194.53,194.38,194.47,7119.0,168.2795,168.2968,168.1671,168.2449,7119.0
2017-11-08 15:10:00,194.48,194.57,194.45,194.57,3273.0,168.2536,168.3314,168.2276,168.3314,3273.0
2017-11-08 15:15:00,194.55,194.58,194.49,194.57,3621.0,168.3141,168.3401,168.2622,168.3314,3621.0
2017-11-08 15:20:00,194.56,194.6,194.45,194.6,5443.0,168.3228,168.3574,168.2276,168.3574,5443.0
2017-11-08 15:25:00,194.58,194.6,194.51,194.58,8474.0,168.3401,168.3574,168.2795,168.3401,8474.0
2017-11-08 15:30:00,194.56,194.75,194.54,194.7,13587.0,168.3228,168.4872,168.3055,168.4439,13587.0
2017-11-08 15:35:00,194.66,194.73,194.61,194.68,11122.0,168.4093,168.4699,168.366,168.4266,11122.0
2017-11-08 15:40:00,194.64,194.64,194.27,194.27,19977.0,168.392,168.392,168.0719,168.0719,19977.0
2017-11-08 15:45:00,194.24,194.3,194.01,194.01,23222.0,168.0459,168.0979,167.847,167.847,23222.0
2017-11-08 15:50:00,194.01,194.07,193.86,193.86,24408.0,167.847,167.8989,167.7172,167.7172,24408.0
2017-11-08 15:55:00,193.86,193.88,193.54,193.59,65940.0,167.7172,167.7345,167.4403,167.4836,65940.0
2017-11-09 09:30:00,192.68,192.68,190.29,190.32,28206.0,166.6963,166.6963,164.6286,164.6546,28206.0
2017-11-09 09:35:00,191.09,191.42,190.54,190.76,7285.0,165.3207,165.6062,164.8449,165.0352,7285.0
2017-11-09 09:40:00,191.03,191.04,190.01,190.5,14007.0,165.2688,165.2775,164.3864,164.8103,14007.0
2017-11-09 09:45:00,190.37,190.71,190.05,190.1,7820.0,164.6978,164.992,164.421,164.4642,7820.0
2017-11-09 09:50:00,190.1,190.97,190.06,190.53,7980.0,164.4642,165.2169,164.4296,164.8363,7980.0
2017-11-09 09:55:00,190.46,190.48,190.06,190.33,9918.0,164.7757,164.793,164.4296,164.6632,9918.0
2017-11-09 10:00:00,190.43,191.01,190.41,190.65,7416.0,164.7497,165.2515,164.7324,164.9401,7416.0
2017-11-09 10:05:00,190.8,191.55,190.58,191.55,6110.0,165.0698,165.7187,164.8795,165.7187,6110.0
2017-11-09 10:10:00,191.79,192.54,191.25,192.19,16445.0,165.9263,166.5752,165.4592,166.2724,16445.0
2017-11-09 10:15:00,192.08,192.33,191.6,192.33,19263.0,166.1772,166.3935,165.762,166.3935,19263.0
2017-11-09 10:20:00,192.62,192.97,192.19,192.19,5800.0,166.6444,166.9472,166.2724,166.2724,5800.0
2017-11-09 10:25:00,192.17,192.39,191.39,191.57,7100.0,166.2551,166.4454,165.5803,165.736,7100.0
2017-11-09 10:30:00,191.38,191.74,190.77,191.05,11159.0,165.5716,165.8831,165.0439,165.2861,11159.0
2017-11-09 10:35:00,191.07,191.07,190.55,190.61,7343.0,165.3034,165.3034,164.8536,164.9055,7343.0
2017-11-09 10:40:00,190.65,191.51,190.59,191.51,7872.0,164.9401,165.6841,164.8882,165.6841,7872.0
2017-11-09 10:45:00,191.52,191.78,191.15,191.78,3791.0,165.6927,165.9177,165.3726,165.9177,3791.0
2017-11-09 10:50:00,191.78,192.03,191.57,192.03,5054.0,165.9177,166.134,165.736,166.134,5054.0
2017-11-09 10:55:00,192.14,192.82,192.09,192.74,6757.0,166.2291,166.8174,166.1859,166.7482,6757.0
2017-11-09 11:00:00,192.5,192.84,192.38,192.74,9855.0,166.5406,166.8347,166.4368,166.7482,9855.0
2017-11-09 11:05:00,192.85,193.13,192.76,192.78,5775.0,166.8434,167.0856,166.7655,166.7828,5775.0
2017-11-09 11:10:00,192.87,192.87,192.58,192.59,6908.0,166.8607,166.8607,166.6098,166.6185,6908.0
2017-11-09 11:15:00,192.68,192.84,192.5,192.62,8951.0,166.6963,166.8347,166.5406,166.6444,8951.0
2017-11-09 11:20:00,192.73,192.86,191.95,191.95,4732.0,166.7396,166.852,166.0648,166.0648,4732.0
2017-11-09 11:25:00,192.09,192.12,191.6,192.04,4428.0,166.1859,166.2118,165.762,166.1426,4428.0
2017-11-09 11:30:00,191.93,192.03,191.34,191.34,3662.0,166.0475,166.134,165.537,165.537,3662.0
2017-11-09 11:35:00,191.35,192.05,191.34,191.6,7750.0,165.5457,166.1513,165.537,165.762,7750.0
2017-11-09 11:40:00,191.5,191.78,191.44,191.44,2103.0,165.6754,165.9177,165.6235,165.6235,2103.0
2017-11-09 11:45:00,191.37,191.37,190.79,190.79,4000.0,165.563,165.563,165.0612,165.0612,4000.0
2017-11-09 11:50:00,190.69,190.73,190.41,190.62,5478.0,164.9747,165.0093,164.7324,164.9141,5478.0
2017-11-09 11:55:00,190.62,191.17,190.48,190.88,5118.0,164.9141,165.3899,164.793,165.1391,5118.0
2017-11-09 12:00:00,190.9,191.09,190.48,190.48,5600.0,165.1564,165.3207,164.793,164.793,5600.0
2017-11-09 12:05:00,190.6,190.97,190.56,190.97,1600.0,164.8968,165.2169,164.8622,165.2169,1600.0
2017-11-09 12:10:00,190.84,190.84,190.01,190.01,5219.0,165.1044,165.1044,164.3864,164.3864,5219.0
2017-11-09 12:15:00,190.02,190.19,189.78,190.19,4839.0,164.395,164.5421,164.1874,164.5421,4839.0
2017-11-09 12:20:00,190.23,190.51,190.23,190.32,6500.0,164.5767,164.819,164.5767,164.6546,6500.0
2017-11-09 12:25:00,190.37,190.37,190.11,190.25,3551.0,164.6978,164.6978,164.4729,164.594,3551.0
2017-11-09 12:30:00,190.25,190.32,190.05,190.09,9597.0,164.594,164.6546,164.421,164.4556,9597.0
2017-11-09 12:35:00,190.21,190.42,190.13,190.13,7072.0,164.5594,164.7411,164.4902,164.4902,7072.0
2017-11-09 12:40:00,190.15,190.15,189.86,189.87,3500.0,164.5075,164.5075,164.2566,164.2653,3500.0
2017-11-09 12:45:00,189.81,189.92,189.51,189.8,15843.0,164.2133,164.3085,163.9538,164.2047,15843.0
2017-11-09 12:50:00,189.7,190.18,189.69,190.09,4410.0,164.1182,164.5335,164.1095,164.4556,4410.0
2017-11-09 12:55:00,190.16,190.35,190.1,190.11,7154.0,164.5162,164.6805,164.4642,164.4729,7154.0
2017-11-09 13:00:00,190.14,190.22,189.76,189.77,4655.0,164.4988,164.5681,164.1701,164.1787,4655.0
2017-11-09 13:05:00,189.85,189.86,189.75,189.77,3350.0,164.248,164.2566,164.1614,164.1787,3350.0
2017-11-09 13:10:00,189.79,190.05,189.75,189.94,7500.0,164.196,164.421,164.1614,164.3258,7500.0
2017-11-09 13:15:00,190.03,190.32,190.01,190.3,7326.0,164.4037,164.6546,164.3864,164.6373,7326.0
2017-11-09 13:20:00,190.36,190.46,190.15,190.43,8600.0,164.6892,164.7757,164.5075,164.7497,8600.0
2017-11-09 13:25:00,190.39,190.63,190.39,190.61,6598.0,164.7151,164.9228,164.7151,164.9055,6598.0
2017-11-09 13:30:00,190.75,190.85,190.67,190.76,5964.0,165.0266,165.1131,164.9574,165.0352,5964.0
2017-11-09 13:35:00,190.86,190.86,190.16,190.21,6908.0,165.1218,165.1218,164.5162,164.5594,6908.0
2017-11-09 13:40:00,190.17,190.49,190.17,190.25,5387.0,164.5248,164.8016,164.5248,164.594,5387.0
2017-11-09 13:45:00,190.4,190.51,190.34,190.43,3466.0,164.7238,164.819,164.6719,164.7497,3466.0
2017-11-09 13:50:00,190.48,190.99,190.45,190.89,8651.0,164.793,165.2342,164.767,165.1477,8651.0
2017-11-09 13:55:00,191.01,191.01,190.73,190.73,7758.0,165.2515,165.2515,165.0093,165.0093,7758.0
2017-11-09 14:00:00,190.67,190.98,190.66,190.92,3400.0,164.9574,165.2256,164.9487,165.1737,3400.0
2017-11-09 14:05:00,191.01,191.36,190.83,190.83,6904.0,165.2515,165.5543,165.0958,165.0958,6904.0
2017-11-09 14:10:00,190.81,190.81,190.17,190.17,4799.0,165.0785,165.0785,164.5248,164.5248,4799.0
2017-11-09 14:15:00,190.07,190.49,190.02,190.49,7010.0,164.4383,164.8016,164.395,164.8016,7010.0
2017-11-09 14:20:00,190.37,190.46,189.97,190.04,8443.0,164.6978,164.7757,164.3518,164.4123,8443.0
2017-11-09 14:25:00,190.03,190.22,189.79,189.8,7930.0,164.4037,164.5681,164.196,164.2047,7930.0
2017-11-09 14:30:00,189.8,190.1,189.79,190.05,7000.0,164.2047,164.4642,164.196,164.421,7000.0
2017-11-09 14:35:00,190.0,190.0,189.8,189.8,4531.0,164.3777,164.3777,164.2047,164.2047,4531.0
2017-11-09 14:40:00,189.79,189.88,189.73,189.86,7532.0,164.196,164.2739,164.1441,164.2566,7532.0
2017-11-09 14:45:00,189.87,189.97,189.76,189.78,9970.0,164.2653,164.3518,164.1701,164.1874,9970.0
2017-11-09 14:50:00,189.91,189.92,189.5,189.55,6900.0,164.2999,164.3085,163.9452,163.9884,6900.0
2017-11-09 14:55:00,189.6,189.91,189.5,189.85,9100.0,164.0317,164.2999,163.9452,164.248,9100.0
2017-11-09 15:00:00,189.95,190.02,189.69,189.81,6700.0,164.3345,164.395,164.1095,164.2133,6700.0
2017-11-09 15:05:00,189.78,190.12,189.74,190.06,9579.0,164.1874,164.4815,164.1528,164.4296,9579.0
2017-11-09 15:10:00,190.04,190.05,189.71,189.95,6600.0,164.4123,164.421,164.1268,164.3345,6600.0
2017-11-09 15:15:00,189.95,189.97,189.54,189.61,5784.0,164.3345,164.3518,163.9798,164.0403,5784.0
2017-11-09 15:20:00,189.57,189.74,189.35,189.67,12129.0,164.0057,164.1528,163.8154,164.0922,12129.0
2017-11-09 15:25:00,189.55,189.64,189.39,189.62,22837.0,163.9884,164.0663,163.85,164.049,22837.0
2017-11-09 15:30:00,189.67,190.0,189.55,189.77,14078.0,164.0922,164.3777,163.9884,164.1787,14078.0
2017-11-09 15:35:00,189.68,189.78,189.38,189.77,10173.0,164.1009,164.1874,163.8413,164.1787,10173.0
2017-11-09 15:40:00,189.84,189.97,189.53,189.66,16312.0,164.2393,164.3518,163.9711,164.0836,16312.0
2017-11-09 15:45:00,189.62,189.84,189.51,189.6,22704.0,164.049,164.2393,163.9538,164.0317,22704.0
2017-11-09 15:50:00,189.66,189.96,189.61,189.87,22769.0,164.0836,164.3431,164.0403,164.2653,22769.0
2017-11-09 15:55:00,189.87,190.07,189.77,189.87,50896.0,164.2653,164.4383,164.1787,164.2653,50896.0
2017-11-10 09:30:00,189.75,189.75,188.31,188.42,6512.0,164.8731,164.8731,163.6219,163.7175,6512.0
2017-11-10 09:35:00,188.82,189.04,188.73,189.0,2340.0,164.065,164.2562,163.9868,164.2214,2340.0
2017-11-10 09:40:00,188.95,189.21,188.74,189.06,2100.0,164.178,164.4039,163.9955,164.2736,2100.0
2017-11-10 09:45:00,189.25,189.6,189.23,189.59,800.0,164.4387,164.7428,164.4213,164.7341,800.0
2017-11-10 09:50:00,189.57,189.73,189.28,189.41,3200.0,164.7167,164.8557,164.4647,164.5777,3200.0
2017-11-10 09:55:00,189.3,189.68,189.27,189.64,4000.0,164.4821,164.8123,164.456,164.7775,4000.0
2017-11-10 10:00:00,189.53,190.25,189.5,190.11,11730.0,164.682,165.3076,164.6559,165.1859,11730.0
2017-11-10 10:05:00,190.1,190.7,189.96,190.7,5467.0,165.1772,165.6986,165.0556,165.6986,5467.0
2017-11-10 10:10:00,190.75,191.25,190.56,191.25,2507.0,165.742,166.1765,165.5769,166.1765,2507.0
2017-11-10 10:15:00,191.19,191.38,190.78,191.23,6300.0,166.1243,166.2894,165.7681,166.1591,6300.0
2017-11-10 10:20:00,191.39,191.66,191.28,191.66,6889.0,166.2981,166.5327,166.2025,166.5327,6889.0
2017-11-10 10:25:00,191.56,191.74,190.75,190.95,8700.0,166.4458,166.6022,165.742,165.9158,8700.0
2017-11-10 10:30:00,190.82,191.05,190.56,190.72,4529.0,165.8028,166.0027,165.5769,165.7159,4529.0
2017-11-10 10:35:00,190.66,190.88,190.66,190.7,2560.0,165.6638,165.855,165.6638,165.6986,2560.0
2017-11-10 10:40:00,190.82,191.25,190.82,191.2,2050.0,165.8028,166.1765,165.8028,166.133,2050.0
2017-11-10 10:45:00,191.2,191.3,191.1,191.25,4953.0,166.133,166.2199,166.0461,166.1765,4953.0
2017-11-10 10:50:00,191.33,191.33,190.89,191.05,3528.0,166.246,166.246,165.8637,166.0027,3528.0
2017-11-10 10:55:00,190.86,191.29,190.86,191.17,4034.0,165.8376,166.2112,165.8376,166.1069,4034.0
2017-11-10 11:00:00,191.27,191.39,191.01,191.18,5550.0,166.1938,166.2981,165.9679,166.1156,5550.0
2017-11-10 11:05:00,191.28,191.6,191.16,191.6,3019.0,166.2025,166.4806,166.0983,166.4806,3019.0
2017-11-10 11:10:00,191.65,192.01,191.52,191.52,4820.0,166.524,166.8368,166.4111,166.4111,4820.0
2017-11-10 11:15:00,191.59,191.79,191.52,191.73,2000.0,166.4719,166.6457,166.4111,166.5935,2000.0
2017-11-10 11:20:00,191.67,191.8,191.45,191.8,4362.0,166.5414,166.6543,166.3502,166.6543,4362.0
2017-11-10 11:25:00,191.73,192.09,191.73,191.81,3200.0,166.5935,166.9063,166.5935,166.663,3200.0
2017-11-10 11:30:00,191.89,191.99,191.82,191.84,2475.0,166.7325,166.8194,166.6717,166.6891,2475.0
2017-11-10 11:35:00,191.92,191.93,191.72,191.84,3129.0,166.7586,166.7673,166.5848,166.6891,3129.0
2017-11-10 11:40:00,191.79,191.99,191.76,191.9,2950.0,166.6457,166.8194,166.6196,166.7412,2950.0
2017-11-10 11:45:00,191.9,191.9,191.77,191.81,2099.0,166.7412,166.7412,166.6283,166.663,2099.0
2017-11-10 11:50:00,191.75,191.82,191.64,191.7,4500.0,166.6109,166.6717,166.5153,166.5675,4500.0
2017-11-10 11:55:00,191.7,191.8,191.45,191.65,4181.0,166.5675,166.6543,166.3502,166.524,4181.0
2017-11-10 12:00:00,191.66,191.72,191.54,191.7,4062.0,166.5327,166.5848,166.4284,166.5675,4062.0
2017-11-10 12:05:00,191.68,191.89,191.59,191.78,4552.0,166.5501,166.7325,166.4719,166.637,4552.0
2017-11-10 12:10:00,191.81,191.95,191.78,191.81,4227.0,166.663,166.7847,166.637,166.663,4227.0
2017-11-10 12:15:00,191.81,191.86,191.69,191.86,4036.0,166.663,166.7065,166.5588,166.7065,4036.0
2017-11-10 12:20:00,191.92,192.02,191.77,191.77,3000.0,166.7586,166.8455,166.6283,166.6283,3000.0
2017-11-10 12:25:00,191.92,192.03,191.79,191.83,4034.0,166.7586,166.8542,166.6457,166.6804,4034.0
2017-11-10 12:30:00,191.99,191.99,191.69,191.73,2400.0,166.8194,166.8194,166.5588,166.5935,2400.0
2017-11-10 12:35:00,191.81,191.94,191.76,191.89,2700.0,166.663,166.776,166.6196,166.7325,2700.0
2017-11-10 12:40:00,191.89,191.91,191.71,191.88,4800.0,166.7325,166.7499,166.5761,166.7239,4800.0
2017-11-10 12:45:00,191.8,191.95,191.78,191.79,2900.0,166.6543,166.7847,166.637,166.6457,2900.0
2017-11-10 12:50:00,191.72,191.87,191.7,191.73,2020.0,166.5848,166.7152,166.5675,166.5935,2020.0
2017-11-10 12:55:00,191.74,191.81,191.59,191.59,2900.0,166.6022,166.663,166.4719,166.4719,2900.0
2017-11-10 13:00:00,191.68,191.68,191.45,191.59,8030.0,166.5501,166.5501,166.3502,166.4719,8030.0
2017-11-10 13:05:00,191.62,191.82,191.51,191.82,5555.0,166.4979,166.6717,166.4024,166.6717,5555.0
2017-11-10 13:10:00,191.73,191.9,191.71,191.8,3400.0,166.5935,166.7412,166.5761,166.6543,3400.0
2017-11-10 13:15:00,191.78,191.91,191.77,191.91,2000.0,166.637,166.7499,166.6283,166.7499,2000.0
2017-11-10 13:20:00,191.9,191.91,191.8,191.85,1050.0,166.7412,166.7499,166.6543,166.6978,1050.0
2017-11-10 13:25:00,191.92,191.92,191.82,191.88,1800.0,166.7586,166.7586,166.6717,166.7239,1800.0
2017-11-10 13:30:00,191.85,191.92,191.75,191.88,2191.0,166.6978,166.7586,166.6109,166.7239,2191.0
2017-11-10 13:35:00,191.85,191.88,191.6,191.61,2500.0,166.6978,166.7239,166.4806,166.4893,2500.0
2017-11-10 13:40:00,191.57,191.73,191.52,191.64,4334.0,166.4545,166.5935,166.4111,166.5153,4334.0
2017-11-10 13:45:00,191.53,191.75,191.53,191.69,2200.0,166.4197,166.6109,166.4197,166.5588,2200.0
2017-11-10 13:50:00,191.77,191.86,191.7,191.84,2564.0,166.6283,166.7065,166.5675,166.6891,2564.0
2017-11-10 13:55:00,191.85,191.91,191.77,191.91,2157.0,166.6978,166.7499,166.6283,166.7499,2157.0
2017-11-10 14:00:00,191.84,192.09,191.84,192.03,2409.0,166.6891,166.9063,166.6891,166.8542,2409.0
2017-11-10 14:05:00,192.08,192.19,192.01,192.19,9792.0,166.8976,166.9932,166.8368,166.9932,9792.0
2017-11-10 14:10:00,192.21,192.4,192.21,192.37,7518.0,167.0106,167.1757,167.0106,167.1496,7518.0
2017-11-10 14:15:00,192.42,192.72,192.37,192.47,4071.0,167.1931,167.4537,167.1496,167.2365,4071.0
2017-11-10 14:20:00,192.63,192.66,192.54,192.54,1100.0,167.3755,167.4016,167.2973,167.2973,1100.0
2017-11-10 14:25:00,192.63,192.68,192.57,192.59,2600.0,167.3755,167.419,167.3234,167.3408,2600.0
2017-11-10 14:30:00,192.65,192.69,192.49,192.6,4054.0,167.3929,167.4277,167.2539,167.3495,4054.0
2017-11-10 14:35:00,192.65,192.65,192.47,192.55,1500.0,167.3929,167.3929,167.2365,167.306,1500.0
2017-11-10 14:40:00,192.53,192.55,192.32,192.36,3500.0,167.2886,167.306,167.1062,167.1409,3500.0
2017-11-10 14:45:00,192.36,192.47,192.24,192.27,3403.0,167.1409,167.2365,167.0367,167.0627,3403.0
2017-11-10 14:50:00,192.31,192.63,192.31,192.63,2200.0,167.0975,167.3755,167.0975,167.3755,2200.0
2017-11-10 14:55:00,192.63,192.76,192.55,192.71,2500.0,167.3755,167.4885,167.306,167.445,2500.0
2017-11-10 15:00:00,192.71,192.71,192.35,192.47,4763.0,167.445,167.445,167.1322,167.2365,4763.0
2017-11-10 15:05:00,192.49,192.53,192.34,192.43,3300.0,167.2539,167.2886,167.1236,167.2018,3300.0
2017-11-10 15:10:00,192.33,192.43,192.28,192.43,6150.0,167.1149,167.2018,167.0714,167.2018,6150.0
2017-11-10 15:15:00,192.4,192.83,192.4,192.75,6348.0,167.1757,167.5493,167.1757,167.4798,6348.0
2017-11-10 15:20:00,192.75,192.83,192.68,192.82,5134.0,167.4798,167.5493,167.419,167.5406,5134.0
2017-11-10 15:25:00,192.83,192.95,192.79,192.95,3783.0,167.5493,167.6536,167.5146,167.6536,3783.0
2017-11-10 15:30:00,192.89,192.99,192.8,192.97,9472.0,167.6014,167.6883,167.5232,167.671,9472.0
2017-11-10 15:35:00,192.97,192.98,192.81,192.87,12980.0,167.671,167.6796,167.5319,167.5841,12980.0
2017-11-10 15:40:00,192.88,193.0,192.85,192.9,15377.0,167.5928,167.697,167.5667,167.6101,15377.0
2017-11-10 15:45:00,192.88,192.97,192.78,192.81,17545.0,167.5928,167.671,167.5059,167.5319,17545.0
2017-11-10 15:50:00,192.77,192.84,192.74,192.77,15544.0,167.4972,167.558,167.4711,167.4972,15544.0
2017-11-10 15:55:00,192.76,192.76,192.54,192.64,32937.0,167.4885,167.4885,167.2973,167.3842,32937.0
2017-11-13 09:30:00,191.72,191.72,190.45,191.18,13842.0,166.5848,166.5848,165.4813,166.1156,13842.0
2017-11-13 09:35:00,191.24,191.32,190.75,191.24,38645.0,166.1678,166.2373,165.742,166.1678,38645.0
2017-11-13 09:40:00,191.24,191.65,191.19,191.37,4525.0,166.1678,166.524,166.1243,166.2807,4525.0
2017-11-13 09:45:00,191.65,191.71,191.0,191.0,4224.0,166.524,166.5761,165.9592,165.9592,4224.0
2017-11-13 09:50:00,190.93,191.74,190.85,191.14,11432.0,165.8984,166.6022,165.8289,166.0809,11432.0
2017-11-13 09:55:00,191.32,191.38,190.77,190.77,4949.0,166.2373,166.2894,165.7594,165.7594,4949.0
2017-11-13 10:00:00,191.0,191.0,190.4,190.4,2800.0,165.9592,165.9592,165.4379,165.4379,2800.0
2017-11-13 10:05:00,190.32,190.47,190.13,190.43,8492.0,165.3684,165.4987,165.2033,165.464,8492.0
2017-11-13 10:10:00,190.53,191.02,190.48,190.52,3900.0,165.5509,165.9766,165.5074,165.5422,3900.0
2017-11-13 10:15:00,190.3,190.68,190.12,190.63,4541.0,165.351,165.6812,165.1946,165.6377,4541.0
2017-11-13 10:20:00,190.54,190.97,190.47,190.55,3500.0,165.5595,165.9332,165.4987,165.5682,3500.0
2017-11-13 10:25:00,190.68,190.81,190.61,190.61,2900.0,165.6812,165.7941,165.6204,165.6204,2900.0
2017-11-13 10:30:00,190.61,191.1,190.61,190.98,8222.0,165.6204,166.0461,165.6204,165.9419,8222.0
2017-11-13 10:35:00,190.89,191.22,190.84,191.22,4050.0,165.8637,166.1504,165.8202,166.1504,4050.0
2017-11-13 10:40:00,191.22,191.22,190.98,191.0,2500.0,166.1504,166.1504,165.9419,165.9592,2500.0
2017-11-13 10:45:00,191.0,191.43,190.99,191.2,4315.0,165.9592,166.3329,165.9505,166.133,4315.0
2017-11-13 10:50:00,191.3,191.45,190.95,191.11,9828.0,166.2199,166.3502,165.9158,166.0548,9828.0
2017-11-13 10:55:00,191.03,191.25,191.03,191.09,3813.0,165.9853,166.1765,165.9853,166.0374,3813.0
2017-11-13 11:00:00,191.08,191.41,190.86,191.41,4200.0,166.0287,166.3155,165.8376,166.3155,4200.0
2017-11-13 11:05:00,191.38,191.42,191.18,191.3,3334.0,166.2894,166.3242,166.1156,166.2199,3334.0
2017-11-13 11:10:00,191.36,191.85,191.36,191.8,3467.0,166.272,166.6978,166.272,166.6543,3467.0
2017-11-13 11:15:00,191.83,192.15,191.69,192.09,11434.0,166.6804,166.9585,166.5588,166.9063,11434.0
2017-11-13 11:20:00,192.0,192.01,191.83,191.83,2500.0,166.8281,166.8368,166.6804,166.6804,2500.0
2017-11-13 11:25:00,191.82,192.53,191.77,192.46,11431.0,166.6717,167.2886,166.6283,167.2278,11431.0
2017-11-13 11:30:00,192.51,192.51,192.14,192.14,3166.0,167.2713,167.2713,166.9498,166.9498,3166.0
2017-11-13 11:35:00,192.09,192.09,191.94,191.98,1500.0,166.9063,166.9063,166.776,166.8108,1500.0
2017-11-13 11:40:00,192.01,192.19,192.01,192.09,4875.0,166.8368,166.9932,166.8368,166.9063,4875.0
2017-11-13 11:45:00,192.12,192.17,192.01,192.14,1900.0,166.9324,166.9758,166.8368,166.9498,1900.0
2017-11-13 11:50:00,192.2,192.48,192.17,192.48,5400.0,167.0019,167.2452,166.9758,167.2452,5400.0
2017-11-13 11:55:00,192.51,192.65,192.48,192.65,2300.0,167.2713,167.3929,167.2452,167.3929,2300.0
2017-11-13 12:00:00,192.66,193.05,192.66,193.05,2956.0,167.4016,167.7405,167.4016,167.7405,2956.0
2017-11-13 12:05:00,192.97,192.99,192.84,192.97,5829.0,167.671,167.6883,167.558,167.671,5829.0
2017-11-13 12:10:00,193.01,193.05,192.79,192.82,3000.0,167.7057,167.7405,167.5146,167.5406,3000.0
2017-11-13 12:15:00,192.75,192.78,192.66,192.72,2849.0,167.4798,167.5059,167.4016,167.4537,2849.0
2017-11-13 12:20:00,192.75,192.76,192.65,192.66,1200.0,167.4798,167.4885,167.3929,167.4016,1200.0
2017-11-13 12:25:00,192.7,192.78,192.67,192.75,3436.0,167.4364,167.5059,167.4103,167.4798,3436.0
2017-11-13 12:30:00,192.73,192.74,192.59,192.59,1523.0,167.4624,167.4711,167.3408,167.3408,1523.0
2017-11-13 12:35:00,192.65,192.7,192.6,192.69,1536.0,167.3929,167.4364,167.3495,167.4277,1536.0
2017-11-13 12:40:00,192.71,192.75,192.68,192.74,1800.0,167.445,167.4798,167.419,167.4711,1800.0
2017-11-13 12:45:00,192.72,192.77,192.66,192.66,1700.0,167.4537,167.4972,167.4016,167.4016,1700.0
2017-11-13 12:50:00,192.75,192.8,192.74,192.77,1219.0,167.4798,167.5232,167.4711,167.4972,1219.0
2017-11-13 12:55:00,192.74,192.91,192.72,192.91,2485.0,167.4711,167.6188,167.4537,167.6188,2485.0
2017-11-13 13:00:00,192.96,193.01,192.92,192.94,5100.0,167.6623,167.7057,167.6275,167.6449,5100.0
2017-11-13 13:05:00,192.94,192.95,192.8,192.82,2100.0,167.6449,167.6536,167.5232,167.5406,2100.0
2017-11-13 13:10:00,192.85,192.98,192.82,192.98,1965.0,167.5667,167.6796,167.5406,167.6796,1965.0
2017-11-13 13:15:00,192.99,193.01,192.9,192.9,3400.0,167.6883,167.7057,167.6101,167.6101,3400.0
2017-11-13 13:20:00,192.96,192.96,192.87,192.92,1489.0,167.6623,167.6623,167.5841,167.6275,1489.0
2017-11-13 13:25:00,192.92,193.0,192.9,192.98,800.0,167.6275,167.697,167.6101,167.6796,800.0
2017-11-13 13:30:00,192.98,193.01,192.88,193.01,900.0,167.6796,167.7057,167.5928,167.7057,900.0
2017-11-13 13:35:00,193.01,193.05,192.93,192.94,3900.0,167.7057,167.7405,167.6362,167.6449,3900.0
2017-11-13 13:40:00,192.9,192.92,192.83,192.83,3162.0,167.6101,167.6275,167.5493,167.5493,3162.0
2017-11-13 13:45:00,192.83,192.85,192.81,192.82,3000.0,167.5493,167.5667,167.5319,167.5406,3000.0
2017-11-13 13:50:00,192.81,192.81,192.68,192.71,3751.0,167.5319,167.5319,167.419,167.445,3751.0
2017-11-13 13:55:00,192.7,192.79,192.68,192.77,2954.0,167.4364,167.5146,167.419,167.4972,2954.0
2017-11-13 14:00:00,192.8,192.81,192.54,192.54,4879.0,167.5232,167.5319,167.2973,167.2973,4879.0
2017-11-13 14:05:00,192.55,192.6,192.48,192.58,5569.0,167.306,167.3495,167.2452,167.3321,5569.0
2017-11-13 14:10:00,192.59,192.73,192.59,192.72,1700.0,167.3408,167.4624,167.3408,167.4537,1700.0
2017-11-13 14:15:00,192.71,192.94,192.69,192.94,3871.0,167.445,167.6449,167.4277,167.6449,3871.0
2017-11-13 14:20:00,192.94,193.04,192.93,193.04,3964.0,167.6449,167.7318,167.6362,167.7318,3964.0
2017-11-13 14:25:00,193.02,193.12,192.9,193.05,8350.0,167.7144,167.8013,167.6101,167.7405,8350.0
2017-11-13 14:30:00,193.07,193.13,192.94,192.94,4355.0,167.7578,167.81,167.6449,167.6449,4355.0
2017-11-13 14:35:00,192.9,192.9,192.78,192.82,1300.0,167.6101,167.6101,167.5059,167.5406,1300.0
2017-11-13 14:40:00,192.82,192.82,192.44,192.49,20865.0,167.5406,167.5406,167.2104,167.2539,20865.0
2017-11-13 14:45:00,192.52,192.74,192.46,192.72,9560.0,167.28,167.4711,167.2278,167.4537,9560.0
2017-11-13 14:50:00,192.8,192.8,192.72,192.74,2481.0,167.5232,167.5232,167.4537,167.4711,2481.0
2017-11-13 14:55:00,192.74,192.93,192.74,192.77,9044.0,167.4711,167.6362,167.4711,167.4972,9044.0
2017-11-13 15:00:00,192.79,192.87,192.77,192.81,1900.0,167.5146,167.5841,167.4972,167.5319,1900.0
2017-11-13 15:05:00,192.81,192.95,192.81,192.81,4380.0,167.5319,167.6536,167.5319,167.5319,4380.0
2017-11-13 15:10:00,192.83,192.85,192.76,192.83,9255.0,167.5493,167.5667,167.4885,167.5493,9255.0
2017-11-13 15:15:00,192.86,192.93,192.81,192.81,5650.0,167.5754,167.6362,167.5319,167.5319,5650.0
2017-11-13 15:20:00,192.86,192.9,192.71,192.71,5919.0,167.5754,167.6101,167.445,167.445,5919.0
2017-11-13 15:25:00,192.68,192.73,192.63,192.7,4700.0,167.419,167.4624,167.3755,167.4364,4700.0
2017-11-13 15:30:00,192.7,192.8,192.7,192.75,5780.0,167.4364,167.5232,167.4364,167.4798,5780.0
2017-11-13 15:35:00,192.73,192.77,192.64,192.65,10969.0,167.4624,167.4972,167.3842,167.3929,10969.0
2017-11-13 15:40:00,192.63,192.66,192.4,192.4,8752.0,167.3755,167.4016,167.1757,167.1757,8752.0
2017-11-13 15:45:00,192.4,192.43,192.22,192.31,13314.0,167.1757,167.2018,167.0193,167.0975,13314.0
2017-11-13 15:50:00,192.33,192.54,192.32,192.32,17117.0,167.1149,167.2973,167.1062,167.1062,17117.0
2017-11-13 15:55:00,192.34,192.6,192.18,192.56,43965.0,167.1236,167.3495,166.9845,167.3147,43965.0
2017-11-14 09:30:00,191.82,192.24,191.23,191.24,10091.0,166.6717,167.0367,166.1591,166.1678,10091.0
2017-11-14 09:35:00,191.26,191.65,190.93,191.55,6239.0,166.1851,166.524,165.8984,166.4371,6239.0
2017-11-14 09:40:00,191.73,191.75,191.54,191.68,2100.0,166.5935,166.6109,166.4284,166.5501,2100.0
2017-11-14 09:45:00,191.89,192.12,191.78,192.05,4006.0,166.7325,166.9324,166.637,166.8716,4006.0
2017-11-14 09:50:00,191.94,192.13,191.49,191.7,12300.0,166.776,166.9411,166.385,166.5675,12300.0
2017-11-14 09:55:00,191.65,191.78,190.94,191.0,13101.0,166.524,166.637,165.9071,165.9592,13101.0
2017-11-14 10:00:00,190.75,191.18,190.72,190.91,5900.0,165.742,166.1156,165.7159,165.881,5900.0
2017-11-14 10:05:00,190.97,191.33,190.8,191.18,6448.0,165.9332,166.246,165.7855,166.1156,6448.0
2017-11-14 10:10:00,191.14,191.54,190.91,191.54,4066.0,166.0809,166.4284,165.881,166.4284,4066.0
2017-11-14 10:15:00,191.54,191.54,190.94,191.12,2250.0,166.4284,166.4284,165.9071,166.0635,2250.0
2017-11-14 10:20:00,191.25,191.46,190.93,191.33,4693.0,166.1765,166.3589,165.8984,166.246,4693.0
2017-11-14 10:25:00,191.12,191.24,190.81,190.98,6242.0,166.0635,166.1678,165.7941,165.9419,6242.0
2017-11-14 10:30:00,190.98,191.42,190.87,191.42,5451.0,165.9419,166.3242,165.8463,166.3242,5451.0
2017-11-14 10:35:00,191.31,191.52,191.17,191.41,4391.0,166.2286,166.4111,166.1069,166.3155,4391.0
2017-11-14 10:40:00,191.57,191.88,191.53,191.65,3000.0,166.4545,166.7239,166.4197,166.524,3000.0
2017-11-14 10:45:00,191.82,191.89,191.67,191.89,4000.0,166.6717,166.7325,166.5414,166.7325,4000.0
2017-11-14 10:50:00,191.89,192.33,191.85,192.33,5628.0,166.7325,167.1149,166.6978,167.1149,5628.0
2017-11-14 10:55:00,192.38,192.38,191.74,191.78,5943.0,167.1583,167.1583,166.6022,166.637,5943.0
2017-11-14 11:00:00,191.69,191.96,191.63,191.63,2901.0,166.5588,166.7934,166.5066,166.5066,2901.0
2017-11-14 11:05:00,191.7,191.7,191.52,191.56,2400.0,166.5675,166.5675,166.4111,166.4458,2400.0
2017-11-14 11:10:00,191.57,191.7,191.35,191.35,3030.0,166.4545,166.5675,166.2633,166.2633,3030.0
2017-11-14 11:15:00,191.37,191.86,191.36,191.85,4532.0,166.2807,166.7065,166.272,166.6978,4532.0
2017-11-14 11:20:00,191.76,191.83,191.5,191.53,3731.0,166.6196,166.6804,166.3937,166.4197,3731.0
2017-11-14 11:25:00,191.38,191.53,191.35,191.52,2494.0,166.2894,166.4197,166.2633,166.4111,2494.0
2017-11-14 11:30:00,191.49,191.77,191.37,191.37,5409.0,166.385,166.6283,166.2807,166.2807,5409.0
2017-11-14 11:35:00,191.36,191.81,191.36,191.81,7400.0,166.272,166.663,166.272,166.663,7400.0
2017-11-14 11:40:00,191.83,191.91,191.69,191.84,2767.0,166.6804,166.7499,166.5588,166.6891,2767.0
2017-11-14 11:45:00,191.64,191.84,191.63,191.78,8492.0,166.5153,166.6891,166.5066,166.637,8492.0
2017-11-14 11:50:00,191.78,191.81,191.6,191.62,4200.0,166.637,166.663,166.4806,166.4979,4200.0
2017-11-14 11:55:00,191.65,191.79,191.51,191.55,6900.0,166.524,166.6457,166.4024,166.4371,6900.0
2017-11-14 12:00:00,191.53,191.54,191.39,191.54,1400.0,166.4197,166.4284,166.2981,166.4284,1400.0
2017-11-14 12:05:00,191.55,191.59,191.44,191.53,5845.0,166.4371,166.4719,166.3415,166.4197,5845.0
2017-11-14 12:10:00,191.53,191.55,191.47,191.52,4901.0,166.4197,166.4371,166.3676,166.4111,4901.0
2017-11-14 12:15:00,191.52,191.6,191.51,191.6,2750.0,166.4111,166.4806,166.4024,166.4806,2750.0
2017-11-14 12:20:00,191.6,191.7,191.48,191.7,5250.0,166.4806,166.5675,166.3763,166.5675,5250.0
2017-11-14 12:25:00,191.77,191.99,191.72,191.94,1100.0,166.6283,166.8194,166.5848,166.776,1100.0
2017-11-14 12:30:00,191.9,191.95,191.83,191.89,2300.0,166.7412,166.7847,166.6804,166.7325,2300.0
2017-11-14 12:35:00,191.9,191.92,191.84,191.89,1736.0,166.7412,166.7586,166.6891,166.7325,1736.0
2017-11-14 12:40:00,191.9,192.43,191.86,192.32,5739.0,166.7412,167.2018,166.7065,167.1062,5739.0
2017-11-14 12:45:00,192.25,192.35,192.11,192.12,1615.0,167.0454,167.1322,166.9237,166.9324,1615.0
2017-11-14 12:50:00,192.11,192.18,191.86,191.88,1400.0,166.9237,166.9845,166.7065,166.7239,1400.0
2017-11-14 12:55:00,191.75,191.84,191.6,191.81,3600.0,166.6109,166.6891,166.4806,166.663,3600.0
2017-11-14 13:00:00,191.85,191.85,191.7,191.71,2000.0,166.6978,166.6978,166.5675,166.5761,2000.0
2017-11-14 13:05:00,191.72,191.86,191.62,191.84,2300.0,166.5848,166.7065,166.4979,166.6891,2300.0
2017-11-14 13:10:00,191.85,192.09,191.84,192.09,2012.0,166.6978,166.9063,166.6891,166.9063,2012.0
2017-11-14 13:15:00,192.06,192.07,191.91,191.91,3002.0,166.8803,166.889,166.7499,166.7499,3002.0
2017-11-14 13:20:00,191.9,191.97,191.88,191.97,3300.0,166.7412,166.8021,166.7239,166.8021,3300.0
2017-11-14 13:25:00,192.05,192.06,191.99,192.04,800.0,166.8716,166.8803,166.8194,166.8629,800.0
2017-11-14 13:30:00,192.08,192.1,191.86,191.86,1600.0,166.8976,166.915,166.7065,166.7065,1600.0
2017-11-14 13:35:00,191.92,191.92,191.76,191.84,4664.0,166.7586,166.7586,166.6196,166.6891,4664.0
2017-11-14 13:40:00,191.84,191.97,191.84,191.91,1998.0,166.6891,166.8021,166.6891,166.7499,1998.0
2017-11-14 13:45:00,191.95,192.1,191.91,192.04,2477.0,166.7847,166.915,166.7499,166.8629,2477.0
2017-11-14 13:50:00,192.04,192.05,191.96,191.97,3500.0,166.8629,166.8716,166.7934,166.8021,3500.0
2017-11-14 13:55:00,191.96,192.07,191.95,192.03,2400.0,166.7934,166.889,166.7847,166.8542,2400.0
2017-11-14 14:00:00,191.97,192.04,191.94,192.03,2901.0,166.8021,166.8629,166.776,166.8542,2901.0
2017-11-14 14:05:00,192.03,192.25,192.0,192.24,2545.0,166.8542,167.0454,166.8281,167.0367,2545.0
2017-11-14 14:10:00,192.23,192.29,192.11,192.17,5300.0,167.028,167.0801,166.9237,166.9758,5300.0
2017-11-14 14:15:00,192.21,192.22,191.79,191.79,10650.0,167.0106,167.0193,166.6457,166.6457,10650.0
2017-11-14 14:20:00,191.71,191.98,191.6,191.8,13376.0,166.5761,166.8108,166.4806,166.6543,13376.0
2017-11-14 14:25:00,191.89,191.91,191.61,191.91,4264.0,166.7325,166.7499,166.4893,166.7499,4264.0
2017-11-14 14:30:00,191.78,191.91,191.77,191.8,1460.0,166.637,166.7499,166.6283,166.6543,1460.0
2017-11-14 14:35:00,191.75,191.88,191.75,191.8,4521.0,166.6109,166.7239,166.6109,166.6543,4521.0
2017-11-14 14:40:00,191.77,191.78,191.72,191.78,1700.0,166.6283,166.637,166.5848,166.637,1700.0
2017-11-14 14:45:00,191.79,191.9,191.79,191.81,1800.0,166.6457,166.7412,166.6457,166.663,1800.0
2017-11-14 14:50:00,191.87,191.96,191.84,191.88,3250.0,166.7152,166.7934,166.6891,166.7239,3250.0
2017-11-14 14:55:00,191.91,192.08,191.91,192.06,3019.0,166.7499,166.8976,166.7499,166.8803,3019.0
2017-11-14 15:00:00,192.07,192.07,191.86,191.9,4713.0,166.889,166.889,166.7065,166.7412,4713.0
2017-11-14 15:05:00,191.9,191.96,191.81,191.86,10052.0,166.7412,166.7934,166.663,166.7065,10052.0
2017-11-14 15:10:00,191.8,191.81,191.69,191.8,2800.0,166.6543,166.663,166.5588,166.6543,2800.0
2017-11-14 15:15:00,191.82,191.84,191.8,191.82,5501.0,166.6717,166.6891,166.6543,166.6717,5501.0
2017-11-14 15:20:00,191.82,191.82,191.67,191.67,3000.0,166.6717,166.6717,166.5414,166.5414,3000.0
2017-11-14 15:25:00,191.69,191.73,191.65,191.65,4874.0,166.5588,166.5935,166.524,166.524,4874.0
2017-11-14 15:30:00,191.67,191.85,191.67,191.85,6400.0,166.5414,166.6978,166.5414,166.6978,6400.0
2017-11-14 15:35:00,191.85,191.9,191.74,191.74,7344.0,166.6978,166.7412,166.6022,166.6022,7344.0
2017-11-14 15:40:00,191.72,191.96,191.65,191.94,8972.0,166.5848,166.7934,166.524,166.776,8972.0
2017-11-14 15:45:00,191.94,191.94,191.62,191.74,10683.0,166.776,166.776,166.4979,166.6022,10683.0
2017-11-14 15:50:00,191.75,191.99,191.56,191.59,19918.0,166.6109,166.8194,166.4458,166.4719,19918.0
2017-11-14 15:55:00,191.58,191.76,191.46,191.64,48272.0,166.4632,166.6196,166.3589,166.5153,48272.0
2017-11-15 09:30:00,190.46,190.46,190.1,190.1,6279.0,165.49,165.49,165.1772,165.1772,6279.0
2017-11-15 09:35:00,189.98,190.1,188.87,189.03,15489.0,165.073,165.1772,164.1085,164.2475,15489.0
2017-11-15 09:40:00,188.99,189.65,188.94,189.59,4129.0,164.2127,164.7862,164.1693,164.7341,4129.0
2017-11-15 09:45:00,189.49,189.86,189.19,189.7,15627.0,164.6472,164.9687,164.3865,164.8297,15627.0
2017-11-15 09:50:00,189.69,189.87,189.52,189.75,4650.0,164.821,164.9774,164.6733,164.8731,4650.0
2017-11-15 09:55:00,189.76,189.9,189.53,189.79,8416.0,164.8818,165.0034,164.682,164.9079,8416.0
2017-11-15 10:00:00,189.83,190.14,189.66,189.8,3821.0,164.9426,165.212,164.7949,164.9166,3821.0
2017-11-15 10:05:00,189.68,190.0,189.67,189.84,3360.0,164.8123,165.0903,164.8036,164.9513,3360.0
2017-11-15 10:10:00,189.83,189.83,189.22,189.26,6066.0,164.9426,164.9426,164.4126,164.4474,6066.0
2017-11-15 10:15:00,189.22,189.3,189.01,189.16,2500.0,164.4126,164.4821,164.2301,164.3605,2500.0
2017-11-15 10:20:00,189.17,189.22,189.0,189.22,1534.0,164.3692,164.4126,164.2214,164.4126,1534.0
2017-11-15 10:25:00,189.14,189.14,188.94,188.94,1700.0,164.3431,164.3431,164.1693,164.1693,1700.0
2017-11-15 10:30:00,188.94,189.03,188.92,189.0,3981.0,164.1693,164.2475,164.1519,164.2214,3981.0
2017-11-15 10:35:00,189.1,189.25,188.96,189.05,4964.0,164.3083,164.4387,164.1867,164.2649,4964.0
2017-11-15 10:40:00,189.03,189.23,188.97,189.05,4764.0,164.2475,164.4213,164.1954,164.2649,4764.0
2017-11-15 10:45:00,189.13,189.18,189.02,189.03,4146.0,164.3344,164.3778,164.2388,164.2475,4146.0
2017-11-15 10:50:00,189.0,189.16,189.0,189.12,4348.0,164.2214,164.3605,164.2214,164.3257,4348.0
2017-11-15 10:55:00,189.16,189.41,189.14,189.41,2855.0,164.3605,164.5777,164.3431,164.5777,2855.0
2017-11-15 11:00:00,189.44,189.44,189.0,189.0,6249.0,164.6038,164.6038,164.2214,164.2214,6249.0
2017-11-15 11:05:00,189.0,189.13,188.95,189.12,5719.0,164.2214,164.3344,164.178,164.3257,5719.0
2017-11-15 11:10:00,189.13,189.17,189.04,189.05,1427.0,164.3344,164.3692,164.2562,164.2649,1427.0
2017-11-15 11:15:00,189.05,189.26,188.96,189.06,4345.0,164.2649,164.4474,164.1867,164.2736,4345.0
2017-11-15 11:20:00,189.06,189.14,188.91,188.91,2321.0,164.2736,164.3431,164.1432,164.1432,2321.0
2017-11-15 11:25:00,188.93,188.93,188.8,188.8,1583.0,164.1606,164.1606,164.0477,164.0477,1583.0
2017-11-15 11:30:00,188.83,188.92,188.83,188.86,3069.0,164.0737,164.1519,164.0737,164.0998,3069.0
2017-11-15 11:35:00,188.76,188.86,188.76,188.86,1580.0,164.0129,164.0998,164.0129,164.0998,1580.0
2017-11-15 11:40:00,188.84,188.91,188.7,188.7,3109.0,164.0824,164.1432,163.9608,163.9608,3109.0
2017-11-15 11:45:00,188.68,188.77,188.66,188.75,3467.0,163.9434,164.0216,163.926,164.0042,3467.0
2017-11-15 11:50:00,188.84,188.92,188.84,188.87,840.0,164.0824,164.1519,164.0824,164.1085,840.0
2017-11-15 11:55:00,188.9,189.37,188.89,189.35,4700.0,164.1345,164.5429,164.1259,164.5256,4700.0
2017-11-15 12:00:00,189.16,189.18,188.72,188.76,3821.0,164.3605,164.3778,163.9781,164.0129,3821.0
2017-11-15 12:05:00,188.88,188.9,188.87,188.9,200.0,164.1172,164.1345,164.1085,164.1345,200.0
2017-11-15 12:10:00,188.93,188.93,188.7,188.73,2018.0,164.1606,164.1606,163.9608,163.9868,2018.0
2017-11-15 12:15:00,188.65,188.71,188.62,188.63,2569.0,163.9173,163.9695,163.8913,163.8999,2569.0
2017-11-15 12:20:00,188.68,188.79,188.67,188.72,5558.0,163.9434,164.039,163.9347,163.9781,5558.0
2017-11-15 12:25:00,188.69,188.73,188.6,188.61,1011.0,163.9521,163.9868,163.8739,163.8826,1011.0
2017-11-15 12:30:00,188.62,188.76,188.53,188.76,5586.0,163.8913,164.0129,163.8131,164.0129,5586.0
2017-11-15 12:35:00,188.76,188.76,188.63,188.68,2000.0,164.0129,164.0129,163.8999,163.9434,2000.0
2017-11-15 12:40:00,188.65,188.7,188.56,188.67,2335.0,163.9173,163.9608,163.8391,163.9347,2335.0
2017-11-15 12:45:00,188.67,188.67,188.44,188.52,5315.0,163.9347,163.9347,163.7349,163.8044,5315.0
2017-11-15 12:50:00,188.52,188.72,188.52,188.67,4454.0,163.8044,163.9781,163.8044,163.9347,4454.0
2017-11-15 12:55:00,188.63,188.67,188.62,188.66,1100.0,163.8999,163.9347,163.8913,163.926,1100.0
2017-11-15 13:00:00,188.66,188.68,188.63,188.65,3366.0,163.926,163.9434,163.8999,163.9173,3366.0
2017-11-15 13:05:00,188.67,188.67,188.5,188.56,6970.0,163.9347,163.9347,163.787,163.8391,6970.0
2017-11-15 13:10:00,188.57,188.69,188.57,188.61,2976.0,163.8478,163.9521,163.8478,163.8826,2976.0
2017-11-15 13:15:00,188.58,188.58,188.49,188.51,4106.0,163.8565,163.8565,163.7783,163.7957,4106.0
2017-11-15 13:20:00,188.51,188.52,188.37,188.48,15570.0,163.7957,163.8044,163.674,163.7696,15570.0
2017-11-15 13:25:00,188.46,188.47,188.21,188.24,7357.0,163.7522,163.7609,163.535,163.5611,7357.0
2017-11-15 13:30:00,188.24,188.45,188.24,188.45,3528.0,163.5611,163.7435,163.5611,163.7435,3528.0
2017-11-15 13:35:00,188.41,188.41,188.21,188.25,2948.0,163.7088,163.7088,163.535,163.5698,2948.0
2017-11-15 13:40:00,188.23,188.24,188.15,188.19,3447.0,163.5524,163.5611,163.4829,163.5176,3447.0
2017-11-15 13:45:00,188.15,188.21,188.11,188.13,1800.0,163.4829,163.535,163.4481,163.4655,1800.0
2017-11-15 13:50:00,188.18,188.18,188.04,188.08,5749.0,163.5089,163.5089,163.3873,163.4221,5749.0
2017-11-15 13:55:00,188.06,188.12,187.79,187.79,4810.0,163.4047,163.4568,163.1701,163.1701,4810.0
2017-11-15 14:00:00,187.81,187.89,187.65,187.88,7980.0,163.1875,163.257,163.0484,163.2483,7980.0
2017-11-15 14:05:00,187.94,188.21,187.94,188.17,3150.0,163.3004,163.535,163.3004,163.5003,3150.0
2017-11-15 14:10:00,188.17,188.18,188.04,188.16,4840.0,163.5003,163.5089,163.3873,163.4916,4840.0
2017-11-15 14:15:00,188.2,188.2,188.07,188.11,6105.0,163.5263,163.5263,163.4134,163.4481,6105.0
2017-11-15 14:20:00,188.14,188.16,188.0,188.0,2710.0,163.4742,163.4916,163.3525,163.3525,2710.0
2017-11-15 14:25:00,187.98,188.27,187.96,188.18,6963.0,163.3352,163.5871,163.3178,163.5089,6963.0
2017-11-15 14:30:00,188.21,188.24,188.17,188.17,1700.0,163.535,163.5611,163.5003,163.5003,1700.0
2017-11-15 14:35:00,188.23,188.3,188.19,188.3,10284.0,163.5524,163.6132,163.5176,163.6132,10284.0
2017-11-15 14:40:00,188.45,188.53,188.43,188.44,2221.0,163.7435,163.8131,163.7262,163.7349,2221.0
2017-11-15 14:45:00,188.44,188.56,188.36,188.49,6303.0,163.7349,163.8391,163.6653,163.7783,6303.0
2017-11-15 14:50:00,188.53,188.54,188.43,188.49,8097.0,163.8131,163.8217,163.7262,163.7783,8097.0
2017-11-15 14:55:00,188.49,188.49,188.24,188.32,10700.0,163.7783,163.7783,163.5611,163.6306,10700.0
2017-11-15 15:00:00,188.25,188.54,188.16,188.51,16826.0,163.5698,163.8217,163.4916,163.7957,16826.0
2017-11-15 15:05:00,188.56,188.6,188.4,188.43,9596.0,163.8391,163.8739,163.7001,163.7262,9596.0
2017-11-15 15:10:00,188.46,188.47,188.34,188.43,9644.0,163.7522,163.7609,163.648,163.7262,9644.0
2017-11-15 15:15:00,188.44,188.62,188.43,188.58,7963.0,163.7349,163.8913,163.7262,163.8565,7963.0
2017-11-15 15:20:00,188.56,188.59,188.32,188.32,6236.0,163.8391,163.8652,163.6306,163.6306,6236.0
2017-11-15 15:25:00,188.37,188.41,188.24,188.37,5786.0,163.674,163.7088,163.5611,163.674,5786.0
2017-11-15 15:30:00,188.39,188.55,188.38,188.45,12321.0,163.6914,163.8304,163.6827,163.7435,12321.0
2017-11-15 15:35:00,188.47,188.66,188.44,188.6,14378.0,163.7609,163.926,163.7349,163.8739,14378.0
2017-11-15 15:40:00,188.59,188.64,188.49,188.5,13591.0,163.8652,163.9086,163.7783,163.787,13591.0
2017-11-15 15:45:00,188.51,188.63,188.46,188.53,16547.0,163.7957,163.8999,163.7522,163.8131,16547.0
2017-11-15 15:50:00,188.51,188.55,188.32,188.46,21602.0,163.7957,163.8304,163.6306,163.7522,21602.0
2017-11-15 15:55:00,188.49,188.88,188.34,188.73,44185.0,163.7783,164.1172,163.648,163.9868,44185.0
2017-11-16 09:30:00,200.0,201.98,197.78,198.06,190463.0,173.7793,175.4997,171.8503,172.0936,190463.0
2017-11-16 09:35:00,198.14,200.0,195.8,199.12,166699.0,172.1632,173.7793,170.1299,173.0147,166699.0
2017-11-16 09:40:00,199.0,199.93,198.53,199.73,47748.0,172.9104,173.7185,172.502,173.5447,47748.0
2017-11-16 09:45:00,199.73,200.89,199.42,199.93,79406.0,173.5447,174.5526,173.2753,173.7185,79406.0
2017-11-16 09:50:00,199.95,200.44,199.84,200.37,23895.0,173.7359,174.1616,173.6403,174.1008,23895.0
2017-11-16 09:55:00,200.28,200.33,199.0,199.0,42958.0,174.0226,174.066,172.9104,172.9104,42958.0
2017-11-16 10:00:00,198.84,198.99,198.26,198.26,24665.0,172.7714,172.9017,172.2674,172.2674,24665.0
2017-11-16 10:05:00,198.33,198.44,197.19,197.3,40778.0,172.3282,172.4238,171.3377,171.4333,40778.0
2017-11-16 10:10:00,197.29,197.52,196.5,197.12,26471.0,171.4246,171.6244,170.7382,171.2769,26471.0
2017-11-16 10:15:00,197.33,198.41,197.16,198.24,20501.0,171.4593,172.3978,171.3116,172.25,20501.0
2017-11-16 10:20:00,198.19,198.51,197.6,197.74,63984.0,172.2066,172.4846,171.6939,171.8156,63984.0
2017-11-16 10:25:00,197.69,197.72,196.72,197.39,9983.0,171.7721,171.7982,170.9293,171.5115,9983.0
2017-11-16 10:30:00,197.34,197.45,196.93,197.43,8885.0,171.468,171.5636,171.1118,171.5462,8885.0
2017-11-16 10:35:00,197.3,197.67,197.05,197.18,7629.0,171.4333,171.7548,171.2161,171.329,7629.0
2017-11-16 10:40:00,197.26,197.5,196.87,196.97,11518.0,171.3985,171.6071,171.0597,171.1465,11518.0
2017-11-16 10:45:00,197.02,197.42,196.96,197.09,49329.0,171.19,171.5375,171.1379,171.2508,49329.0
2017-11-16 10:50:00,197.02,197.06,195.8,196.0,18088.0,171.19,171.2247,170.1299,170.3037,18088.0
2017-11-16 10:55:00,196.05,197.43,196.0,197.4,55695.0,170.3472,171.5462,170.3037,171.5202,55695.0
2017-11-16 11:00:00,197.46,198.2,197.25,197.97,19318.0,171.5723,172.2153,171.3898,172.0154,19318.0
2017-11-16 11:05:00,197.86,198.26,197.32,197.93,15034.0,171.9199,172.2674,171.4507,171.9807,15034.0
2017-11-16 11:10:00,197.9,197.97,197.13,197.62,7729.0,171.9546,172.0154,171.2856,171.7113,7729.0
2017-11-16 11:15:00,197.47,197.54,197.01,197.1,9677.0,171.581,171.6418,171.1813,171.2595,9677.0
2017-11-16 11:20:00,197.06,197.79,196.64,197.54,11718.0,171.2247,171.859,170.8598,171.6418,11718.0
2017-11-16 11:25:00,197.49,197.95,197.47,197.55,5722.0,171.5984,171.9981,171.581,171.6505,5722.0
2017-11-16 11:30:00,197.53,197.59,197.18,197.18,4900.0,171.6331,171.6853,171.329,171.329,4900.0
2017-11-16 11:35:00,197.16,197.8,197.16,197.56,11024.0,171.3116,171.8677,171.3116,171.6592,11024.0
2017-11-16 11:40:00,197.56,197.68,197.43,197.68,4597.0,171.6592,171.7635,171.5462,171.7635,4597.0
2017-11-16 11:45:00,197.59,197.66,197.42,197.54,9252.0,171.6853,171.7461,171.5375,171.6418,9252.0
2017-11-16 11:50:00,197.5,197.58,197.41,197.58,2900.0,171.6071,171.6766,171.5289,171.6766,2900.0
2017-11-16 11:55:00,197.51,197.98,197.48,197.74,7539.0,171.6157,172.0241,171.5897,171.8156,7539.0
2017-11-16 12:00:00,197.76,198.0,197.55,197.91,9346.0,171.833,172.0415,171.6505,171.9633,9346.0
2017-11-16 12:05:00,197.91,197.92,197.27,197.27,8750.0,171.9633,171.972,171.4072,171.4072,8750.0
2017-11-16 12:10:00,197.23,197.29,197.12,197.18,3739.0,171.3725,171.4246,171.2769,171.329,3739.0
2017-11-16 12:15:00,197.08,197.29,196.88,197.26,4800.0,171.2421,171.4246,171.0683,171.3985,4800.0
2017-11-16 12:20:00,197.17,197.19,197.08,197.13,3100.0,171.3203,171.3377,171.2421,171.2856,3100.0
2017-11-16 12:25:00,197.19,197.34,196.86,196.86,5560.0,171.3377,171.468,171.051,171.051,5560.0
2017-11-16 12:30:00,196.94,197.04,196.91,197.04,3352.0,171.1205,171.2074,171.0944,171.2074,3352.0
2017-11-16 12:35:00,197.03,197.25,196.87,197.03,20254.0,171.1987,171.3898,171.0597,171.1987,20254.0
2017-11-16 12:40:00,196.96,197.35,196.81,197.3,5600.0,171.1379,171.4767,171.0075,171.4333,5600.0
2017-11-16 12:45:00,197.19,197.31,197.0,197.0,7400.0,171.3377,171.442,171.1726,171.1726,7400.0
2017-11-16 12:50:00,196.99,196.99,196.77,196.9,5000.0,171.1639,171.1639,170.9728,171.0857,5000.0
2017-11-16 12:55:00,196.9,196.9,196.51,196.55,11263.0,171.0857,171.0857,170.7469,170.7816,11263.0
2017-11-16 13:00:00,196.55,196.82,196.51,196.6,19734.0,170.7816,171.0162,170.7469,170.8251,19734.0
2017-11-16 13:05:00,196.7,196.74,196.57,196.62,4625.0,170.9119,170.9467,170.799,170.8424,4625.0
2017-11-16 13:10:00,196.61,196.67,196.52,196.61,2021.0,170.8337,170.8859,170.7555,170.8337,2021.0
2017-11-16 13:15:00,196.46,196.58,196.17,196.2,3125.0,170.7034,170.8077,170.4514,170.4775,3125.0
2017-11-16 13:20:00,196.21,196.29,195.82,195.83,12097.0,170.4862,170.5557,170.1473,170.156,12097.0
2017-11-16 13:25:00,195.88,196.1,195.84,196.07,7700.0,170.1994,170.3906,170.1647,170.3645,7700.0
2017-11-16 13:30:00,196.08,196.13,195.94,196.05,8088.0,170.3732,170.4167,170.2516,170.3472,8088.0
2017-11-16 13:35:00,196.01,196.07,195.54,195.59,7991.0,170.3124,170.3645,169.904,169.9475,7991.0
2017-11-16 13:40:00,195.65,195.77,195.5,195.74,5964.0,169.9996,170.1039,169.8693,170.0778,5964.0
2017-11-16 13:45:00,195.82,195.82,195.64,195.64,2800.0,170.1473,170.1473,169.9909,169.9909,2800.0
2017-11-16 13:50:00,195.67,195.73,195.55,195.55,6733.0,170.017,170.0691,169.9127,169.9127,6733.0
2017-11-16 13:55:00,195.55,195.83,195.51,195.73,9383.0,169.9127,170.156,169.878,170.0691,9383.0
2017-11-16 14:00:00,195.8,196.6,195.79,196.56,10842.0,170.1299,170.8251,170.1212,170.7903,10842.0
2017-11-16 14:05:00,196.6,196.65,195.61,195.66,17177.0,170.8251,170.8685,169.9648,170.0083,17177.0
2017-11-16 14:10:00,195.65,196.36,195.65,196.15,21970.0,169.9996,170.6165,169.9996,170.434,21970.0
2017-11-16 14:15:00,196.18,196.23,195.97,196.07,10015.0,170.4601,170.5036,170.2776,170.3645,10015.0
2017-11-16 14:20:00,196.06,196.06,195.71,195.71,6859.0,170.3558,170.3558,170.0517,170.0517,6859.0
2017-11-16 14:25:00,195.68,195.82,195.51,195.72,10052.0,170.0257,170.1473,169.878,170.0604,10052.0
2017-11-16 14:30:00,195.66,195.74,195.4,195.58,10127.0,170.0083,170.0778,169.7824,169.9388,10127.0
2017-11-16 14:35:00,195.55,195.62,195.35,195.43,8125.0,169.9127,169.9735,169.7389,169.8084,8125.0
2017-11-16 14:40:00,195.48,195.61,195.41,195.54,6601.0,169.8519,169.9648,169.7911,169.904,6601.0
2017-11-16 14:45:00,195.53,195.56,194.82,194.9,20460.0,169.8953,169.9214,169.2784,169.3479,20460.0
2017-11-16 14:50:00,194.81,194.89,194.43,194.5,21334.0,169.2697,169.3392,168.9395,169.0004,21334.0
2017-11-16 14:55:00,194.58,194.61,193.64,193.65,16305.0,169.0699,169.0959,168.2531,168.2618,16305.0
2017-11-16 15:00:00,193.79,194.55,193.77,194.22,16569.0,168.3835,169.0438,168.3661,168.7571,16569.0
2017-11-16 15:05:00,194.22,194.28,193.83,194.03,27342.0,168.7571,168.8092,168.4182,168.592,27342.0
2017-11-16 15:10:00,194.01,194.03,193.7,194.0,22167.0,168.5746,168.592,168.3053,168.5659,22167.0
2017-11-16 15:15:00,194.01,194.15,193.87,193.93,11040.0,168.5746,168.6963,168.453,168.5051,11040.0
2017-11-16 15:20:00,193.99,193.99,193.49,193.5,34283.0,168.5572,168.5572,168.1228,168.1315,34283.0
2017-11-16 15:25:00,193.51,193.93,193.5,193.86,29126.0,168.1402,168.5051,168.1315,168.4443,29126.0
2017-11-16 15:30:00,193.85,194.12,193.85,193.85,13313.0,168.4356,168.6702,168.4356,168.4356,13313.0
2017-11-16 15:35:00,193.88,194.01,193.85,193.85,55116.0,168.4617,168.5746,168.4356,168.4356,55116.0
2017-11-16 15:40:00,193.85,193.91,193.5,193.88,37484.0,168.4356,168.4877,168.1315,168.4617,37484.0
2017-11-16 15:45:00,193.9,193.9,193.09,193.47,50460.0,168.479,168.479,167.7752,168.1054,50460.0
2017-11-16 15:50:00,193.44,193.87,193.41,193.56,52729.0,168.0793,168.453,168.0533,168.1836,52729.0
2017-11-16 15:55:00,193.56,193.73,193.4,193.63,92442.0,168.1836,168.3313,168.0446,168.2444,92442.0
2017-11-17 09:30:00,193.03,193.95,193.03,193.21,42798.0,167.7231,168.5225,167.7231,167.8795,42798.0
2017-11-17 09:35:00,193.21,193.84,193.21,193.28,1870.0,167.8795,168.4269,167.8795,167.9403,1870.0
2017-11-17 09:40:00,193.58,194.6,193.35,194.5,13925.0,168.201,169.0873,168.0011,169.0004,13925.0
2017-11-17 09:45:00,194.66,195.42,194.48,195.42,18330.0,169.1394,169.7998,168.983,169.7998,18330.0
2017-11-17 09:50:00,195.25,195.83,195.0,195.78,22127.0,169.652,170.156,169.4348,170.1126,22127.0
2017-11-17 09:55:00,195.8,196.58,195.73,196.51,23509.0,170.1299,170.8077,170.0691,170.7469,23509.0
2017-11-17 10:00:00,196.51,196.78,196.09,196.5,51434.0,170.7469,170.9815,170.3819,170.7382,51434.0
2017-11-17 10:05:00,196.54,196.99,195.45,195.73,36118.0,170.7729,171.1639,169.8258,170.0691,36118.0
2017-11-17 10:10:00,195.87,195.97,195.21,195.26,6002.0,170.1908,170.2776,169.6173,169.6607,6002.0
2017-11-17 10:15:00,195.22,195.34,195.09,195.14,6821.0,169.626,169.7302,169.513,169.5565,6821.0
2017-11-17 10:20:00,195.2,195.93,195.19,195.48,15366.0,169.6086,170.2429,169.5999,169.8519,15366.0
2017-11-17 10:25:00,195.6,195.87,195.29,195.68,27970.0,169.9562,170.1908,169.6868,170.0257,27970.0
2017-11-17 10:30:00,195.75,195.85,194.84,194.95,15598.0,170.0865,170.1734,169.2958,169.3914,15598.0
2017-11-17 10:35:00,194.9,195.09,194.72,194.73,3264.0,169.3479,169.513,169.1915,169.2002,3264.0
2017-11-17 10:40:00,194.73,194.89,194.65,194.87,5177.0,169.2002,169.3392,169.1307,169.3219,5177.0
2017-11-17 10:45:00,194.83,195.25,194.7,194.7,8589.0,169.2871,169.652,169.1741,169.1741,8589.0
2017-11-17 10:50:00,194.81,195.53,194.55,195.53,4750.0,169.2697,169.8953,169.0438,169.8953,4750.0
2017-11-17 10:55:00,195.06,195.45,195.06,195.12,6675.0,169.487,169.8258,169.487,169.5391,6675.0
2017-11-17 11:00:00,195.18,195.2,195.0,195.0,11797.0,169.5912,169.6086,169.4348,169.4348,11797.0
2017-11-17 11:05:00,195.0,195.0,194.7,194.77,10498.0,169.4348,169.4348,169.1741,169.235,10498.0
2017-11-17 11:10:00,194.71,194.71,194.13,194.33,44600.0,169.1828,169.1828,168.6789,168.8527,44600.0
2017-11-17 11:15:00,194.28,194.81,194.22,194.81,12300.0,168.8092,169.2697,168.7571,169.2697,12300.0
2017-11-17 11:20:00,194.81,194.99,194.47,194.51,21390.0,169.2697,169.4261,168.9743,169.0091,21390.0
2017-11-17 11:25:00,194.4,194.98,194.4,194.96,10004.0,168.9135,169.4174,168.9135,169.4001,10004.0
2017-11-17 11:30:00,194.86,194.99,194.57,194.67,4587.0,169.3132,169.4261,169.0612,169.1481,4587.0
2017-11-17 11:35:00,194.68,194.7,194.11,194.11,4627.0,169.1568,169.1741,168.6615,168.6615,4627.0
2017-11-17 11:40:00,194.15,194.57,194.14,194.43,4572.0,168.6963,169.0612,168.6876,168.9395,4572.0
2017-11-17 11:45:00,194.5,194.72,194.49,194.64,2564.0,169.0004,169.1915,168.9917,169.122,2564.0
2017-11-17 11:50:00,194.54,194.56,194.25,194.49,6800.0,169.0351,169.0525,168.7831,168.9917,6800.0
2017-11-17 11:55:00,194.53,194.69,194.43,194.44,2536.0,169.0264,169.1655,168.9395,168.9482,2536.0
2017-11-17 12:00:00,194.47,194.49,193.89,194.1,13437.0,168.9743,168.9917,168.4703,168.6528,13437.0
2017-11-17 12:05:00,194.22,194.49,194.08,194.16,6225.0,168.7571,168.9917,168.6354,168.7049,6225.0
2017-11-17 12:10:00,194.27,194.5,194.06,194.43,3565.0,168.8005,169.0004,168.6181,168.9395,3565.0
2017-11-17 12:15:00,194.39,194.58,194.27,194.42,4344.0,168.9048,169.0699,168.8005,168.9309,4344.0
2017-11-17 12:20:00,194.28,194.52,194.28,194.51,2013.0,168.8092,169.0177,168.8092,169.0091,2013.0
2017-11-17 12:25:00,194.69,194.69,194.15,194.19,4998.0,169.1655,169.1655,168.6963,168.731,4998.0
2017-11-17 12:30:00,194.27,194.29,193.9,194.1,6232.0,168.8005,168.8179,168.479,168.6528,6232.0
2017-11-17 12:35:00,194.11,194.44,194.11,194.44,2700.0,168.6615,168.9482,168.6615,168.9482,2700.0
2017-11-17 12:40:00,194.59,194.71,194.53,194.59,3008.0,169.0786,169.1828,169.0264,169.0786,3008.0
2017-11-17 12:45:00,194.65,194.88,194.65,194.81,2200.0,169.1307,169.3306,169.1307,169.2697,2200.0
2017-11-17 12:50:00,194.75,194.77,194.25,194.29,4438.0,169.2176,169.235,168.7831,168.8179,4438.0
2017-11-17 12:55:00,194.43,194.76,194.3,194.48,6415.0,168.9395,169.2263,168.8266,168.983,6415.0
2017-11-17 13:00:00,194.53,194.73,194.47,194.64,4800.0,169.0264,169.2002,168.9743,169.122,4800.0
2017-11-17 13:05:00,194.62,194.62,194.39,194.39,3145.0,169.1046,169.1046,168.9048,168.9048,3145.0
2017-11-17 13:10:00,194.23,194.28,194.07,194.07,1958.0,168.7658,168.8092,168.6267,168.6267,1958.0
2017-11-17 13:15:00,194.18,194.34,194.02,194.27,3747.0,168.7223,168.8613,168.5833,168.8005,3747.0
2017-11-17 13:20:00,194.25,194.41,194.17,194.18,2700.0,168.7831,168.9222,168.7136,168.7223,2700.0
2017-11-17 13:25:00,194.15,194.21,193.95,193.95,3100.0,168.6963,168.7484,168.5225,168.5225,3100.0
2017-11-17 13:30:00,193.93,194.24,193.93,194.16,5500.0,168.5051,168.7745,168.5051,168.7049,5500.0
2017-11-17 13:35:00,194.18,194.31,194.09,194.11,4421.0,168.7223,168.8353,168.6441,168.6615,4421.0
2017-11-17 13:40:00,194.11,194.26,194.09,194.24,2000.0,168.6615,168.7918,168.6441,168.7745,2000.0
2017-11-17 13:45:00,194.17,194.24,194.1,194.16,1700.0,168.7136,168.7745,168.6528,168.7049,1700.0
2017-11-17 13:50:00,194.09,194.19,193.93,194.13,8719.0,168.6441,168.731,168.5051,168.6789,8719.0
2017-11-17 13:55:00,194.18,194.18,193.93,193.93,3658.0,168.7223,168.7223,168.5051,168.5051,3658.0
2017-11-17 14:00:00,193.83,194.14,193.72,193.72,7909.0,168.4182,168.6876,168.3226,168.3226,7909.0
2017-11-17 14:05:00,193.77,194.0,193.69,193.98,4200.0,168.3661,168.5659,168.2966,168.5485,4200.0
2017-11-17 14:10:00,194.0,194.2,194.0,194.03,5280.0,168.5659,168.7397,168.5659,168.592,5280.0
2017-11-17 14:15:00,194.02,194.37,193.97,194.37,6576.0,168.5833,168.8874,168.5399,168.8874,6576.0
2017-11-17 14:20:00,194.25,194.55,194.17,194.52,7762.0,168.7831,169.0438,168.7136,169.0177,7762.0
2017-11-17 14:25:00,194.54,194.66,194.4,194.48,14779.0,169.0351,169.1394,168.9135,168.983,14779.0
2017-11-17 14:30:00,194.53,194.59,194.26,194.59,9119.0,169.0264,169.0786,168.7918,169.0786,9119.0
2017-11-17 14:35:00,194.58,195.5,194.39,195.28,20854.0,169.0699,169.8693,168.9048,169.6781,20854.0
2017-11-17 14:40:00,195.23,195.4,195.13,195.34,5199.0,169.6347,169.7824,169.5478,169.7302,5199.0
2017-11-17 14:45:00,195.36,195.36,195.0,195.18,25535.0,169.7476,169.7476,169.4348,169.5912,25535.0
2017-11-17 14:50:00,195.22,195.88,195.22,195.78,12279.0,169.626,170.1994,169.626,170.1126,12279.0
2017-11-17 14:55:00,195.72,195.91,195.64,195.7,13257.0,170.0604,170.2255,169.9909,170.043,13257.0
2017-11-17 15:00:00,195.6,195.63,195.19,195.38,12549.0,169.9562,169.9822,169.5999,169.765,12549.0
2017-11-17 15:05:00,195.44,195.44,195.21,195.44,16274.0,169.8171,169.8171,169.6173,169.8171,16274.0
2017-11-17 15:10:00,195.44,195.52,195.29,195.42,13956.0,169.8171,169.8866,169.6868,169.7998,13956.0
2017-11-17 15:15:00,195.37,195.37,195.2,195.27,11943.0,169.7563,169.7563,169.6086,169.6694,11943.0
2017-11-17 15:20:00,195.29,195.36,195.24,195.24,11792.0,169.6868,169.7476,169.6434,169.6434,11792.0
2017-11-17 15:25:00,195.24,195.35,195.13,195.35,13600.0,169.6434,169.7389,169.5478,169.7389,13600.0
2017-11-17 15:30:00,195.31,195.35,195.26,195.32,26411.0,169.7042,169.7389,169.6607,169.7129,26411.0
2017-11-17 15:35:00,195.34,195.4,195.24,195.31,23524.0,169.7302,169.7824,169.6434,169.7042,23524.0
2017-11-17 15:40:00,195.3,195.3,194.98,195.03,24814.0,169.6955,169.6955,169.4174,169.4609,24814.0
2017-11-17 15:45:00,195.01,195.02,194.46,194.48,26044.0,169.4435,169.4522,168.9656,168.983,26044.0
2017-11-17 15:50:00,194.52,194.73,194.41,194.47,28509.0,169.0177,169.2002,168.9222,168.9743,28509.0
2017-11-17 15:55:00,194.53,194.75,194.38,194.43,58525.0,169.0264,169.2176,168.8961,168.9395,58525.0
2017-11-20 09:30:00,194.0,195.73,193.06,195.18,31475.0,168.5659,170.0691,167.7492,169.5912,31475.0
2017-11-20 09:35:00,194.89,195.45,194.78,194.78,6931.0,169.3392,169.8258,169.2437,169.2437,6931.0
2017-11-20 09:40:00,194.84,194.98,194.46,194.48,23864.0,169.2958,169.4174,168.9656,168.983,23864.0
2017-11-20 09:45:00,194.6,194.81,193.9,193.97,7000.0,169.0873,169.2697,168.479,168.5399,7000.0
2017-11-20 09:50:00,194.02,194.11,193.7,193.79,14810.0,168.5833,168.6615,168.3053,168.3835,14810.0
2017-11-20 09:55:00,193.77,194.7,193.77,194.37,7690.0,168.3661,169.1741,168.3661,168.8874,7690.0
2017-11-20 10:00:00,194.78,194.8,194.07,194.16,5946.0,169.2437,169.261,168.6267,168.7049,5946.0
2017-11-20 10:05:00,194.15,194.55,194.15,194.55,2256.0,168.6963,169.0438,168.6963,169.0438,2256.0
2017-11-20 10:10:00,194.41,194.65,193.86,193.86,16122.0,168.9222,169.1307,168.4443,168.4443,16122.0
2017-11-20 10:15:00,193.87,193.98,193.74,193.93,5596.0,168.453,168.5485,168.34,168.5051,5596.0
2017-11-20 10:20:00,194.0,194.51,194.0,194.5,7891.0,168.5659,169.0091,168.5659,169.0004,7891.0
2017-11-20 10:25:00,194.52,194.69,194.26,194.26,4270.0,169.0177,169.1655,168.7918,168.7918,4270.0
2017-11-20 10:30:00,194.26,194.77,194.22,194.77,6628.0,168.7918,169.235,168.7571,169.235,6628.0
2017-11-20 10:35:00,194.92,195.05,194.69,195.05,2204.0,169.3653,169.4783,169.1655,169.4783,2204.0
2017-11-20 10:40:00,195.21,195.21,194.27,194.27,21119.0,169.6173,169.6173,168.8005,168.8005,21119.0
2017-11-20 10:45:00,194.31,194.42,194.17,194.3,11334.0,168.8353,168.9309,168.7136,168.8266,11334.0
2017-11-20 10:50:00,194.09,194.28,193.42,194.28,26196.0,168.6441,168.8092,168.062,168.8092,26196.0
2017-11-20 10:55:00,194.32,195.01,194.32,195.01,13208.0,168.844,169.4435,168.844,169.4435,13208.0
2017-11-20 11:00:00,194.73,195.24,194.73,195.13,6043.0,169.2002,169.6434,169.2002,169.5478,6043.0
2017-11-20 11:05:00,195.34,195.34,195.09,195.22,1400.0,169.7302,169.7302,169.513,169.626,1400.0
2017-11-20 11:10:00,195.15,195.48,194.99,195.48,6005.0,169.5652,169.8519,169.4261,169.8519,6005.0
2017-11-20 11:15:00,195.3,195.49,194.84,195.03,10825.0,169.6955,169.8606,169.2958,169.4609,10825.0
2017-11-20 11:20:00,195.04,195.29,194.93,195.28,3305.0,169.4696,169.6868,169.374,169.6781,3305.0
2017-11-20 11:25:00,195.38,195.8,195.27,195.27,8243.0,169.765,170.1299,169.6694,169.6694,8243.0
2017-11-20 11:30:00,195.22,195.37,194.78,194.94,18185.0,169.626,169.7563,169.2437,169.3827,18185.0
2017-11-20 11:35:00,194.88,194.99,194.1,194.41,21623.0,169.3306,169.4261,168.6528,168.9222,21623.0
2017-11-20 11:40:00,194.42,194.43,194.14,194.21,1811.0,168.9309,168.9395,168.6876,168.7484,1811.0
2017-11-20 11:45:00,194.21,194.39,193.52,194.37,35517.0,168.7484,168.9048,168.1489,168.8874,35517.0
2017-11-20 11:50:00,194.27,195.0,194.26,194.6,13776.0,168.8005,169.4348,168.7918,169.0873,13776.0
2017-11-20 11:55:00,194.64,194.9,194.59,194.65,4945.0,169.122,169.3479,169.0786,169.1307,4945.0
2017-11-20 12:00:00,194.76,194.9,194.57,194.9,1900.0,169.2263,169.3479,169.0612,169.3479,1900.0
2017-11-20 12:05:00,194.9,195.0,194.78,194.87,1200.0,169.3479,169.4348,169.2437,169.3219,1200.0
2017-11-20 12:10:00,194.9,195.13,194.89,195.13,1900.0,169.3479,169.5478,169.3392,169.5478,1900.0
2017-11-20 12:15:00,194.91,194.93,194.28,194.31,2846.0,169.3566,169.374,168.8092,168.8353,2846.0
2017-11-20 12:20:00,194.28,194.53,194.27,194.53,1900.0,168.8092,169.0264,168.8005,169.0264,1900.0
2017-11-20 12:25:00,194.58,194.85,194.57,194.85,900.0,169.0699,169.3045,169.0612,169.3045,900.0
2017-11-20 12:30:00,194.77,194.83,194.53,194.53,1215.0,169.235,169.2871,169.0264,169.0264,1215.0
2017-11-20 12:35:00,194.53,194.84,194.49,194.6,1900.0,169.0264,169.2958,168.9917,169.0873,1900.0
2017-11-20 12:40:00,194.74,194.82,194.56,194.77,2662.0,169.2089,169.2784,169.0525,169.235,2662.0
2017-11-20 12:45:00,194.69,194.9,194.56,194.9,2800.0,169.1655,169.3479,169.0525,169.3479,2800.0
2017-11-20 12:50:00,194.77,194.89,194.7,194.75,2600.0,169.235,169.3392,169.1741,169.2176,2600.0
2017-11-20 12:55:00,194.66,194.74,194.57,194.72,1500.0,169.1394,169.2089,169.0612,169.1915,1500.0
2017-11-20 13:00:00,194.64,194.64,194.47,194.49,2900.0,169.122,169.122,168.9743,168.9917,2900.0
2017-11-20 13:05:00,194.49,194.73,194.49,194.67,3100.0,168.9917,169.2002,168.9917,169.1481,3100.0
2017-11-20 13:10:00,194.64,194.76,194.59,194.59,1100.0,169.122,169.2263,169.0786,169.0786,1100.0
2017-11-20 13:15:00,194.63,194.71,194.62,194.71,2019.0,169.1133,169.1828,169.1046,169.1828,2019.0
2017-11-20 13:20:00,194.9,194.92,194.81,194.81,2850.0,169.3479,169.3653,169.2697,169.2697,2850.0
2017-11-20 13:25:00,194.83,194.92,194.83,194.86,3300.0,169.2871,169.3653,169.2871,169.3132,3300.0
2017-11-20 13:30:00,194.92,194.97,194.86,194.86,3700.0,169.3653,169.4088,169.3132,169.3132,3700.0
2017-11-20 13:35:00,194.86,194.86,194.76,194.85,1000.0,169.3132,169.3132,169.2263,169.3045,1000.0
2017-11-20 13:40:00,194.85,194.87,194.61,194.61,1600.0,169.3045,169.3219,169.0959,169.0959,1600.0
2017-11-20 13:45:00,194.62,194.84,194.6,194.74,4384.0,169.1046,169.2958,169.0873,169.2089,4384.0
2017-11-20 13:50:00,194.73,194.76,194.33,194.53,3613.0,169.2002,169.2263,168.8527,169.0264,3613.0
2017-11-20 13:55:00,194.59,194.63,194.44,194.63,1495.0,169.0786,169.1133,168.9482,169.1133,1495.0
2017-11-20 14:00:00,194.57,194.59,194.33,194.34,10650.0,169.0612,169.0786,168.8527,168.8613,10650.0
2017-11-20 14:05:00,194.45,194.45,194.03,194.23,9412.0,168.9569,168.9569,168.592,168.7658,9412.0
2017-11-20 14:10:00,194.28,194.33,194.23,194.26,2500.0,168.8092,168.8527,168.7658,168.7918,2500.0
2017-11-20 14:15:00,194.2,194.23,194.03,194.03,1420.0,168.7397,168.7658,168.592,168.592,1420.0
2017-11-20 14:20:00,194.0,194.09,193.8,194.05,2710.0,168.5659,168.6441,168.3921,168.6094,2710.0
2017-11-20 14:25:00,194.01,194.01,193.89,193.93,3991.0,168.5746,168.5746,168.4703,168.5051,3991.0
2017-11-20 14:30:00,193.98,194.02,193.88,193.98,2500.0,168.5485,168.5833,168.4617,168.5485,2500.0
2017-11-20 14:35:00,193.97,194.02,193.94,193.97,2406.0,168.5399,168.5833,168.5138,168.5399,2406.0
2017-11-20 14:40:00,193.95,194.04,193.95,194.0,1696.0,168.5225,168.6007,168.5225,168.5659,1696.0
2017-11-20 14:45:00,193.95,193.98,193.92,193.93,2150.0,168.5225,168.5485,168.4964,168.5051,2150.0
2017-11-20 14:50:00,193.98,194.15,193.97,194.15,4612.0,168.5485,168.6963,168.5399,168.6963,4612.0
2017-11-20 14:55:00,194.13,194.35,193.99,194.25,4300.0,168.6789,168.87,168.5572,168.7831,4300.0
2017-11-20 15:00:00,194.24,194.37,194.19,194.37,2300.0,168.7745,168.8874,168.731,168.8874,2300.0
2017-11-20 15:05:00,194.33,194.37,194.18,194.18,7038.0,168.8527,168.8874,168.7223,168.7223,7038.0
2017-11-20 15:10:00,194.22,194.23,193.99,194.11,6485.0,168.7571,168.7658,168.5572,168.6615,6485.0
2017-11-20 15:15:00,194.16,194.31,194.11,194.16,5560.0,168.7049,168.8353,168.6615,168.7049,5560.0
2017-11-20 15:20:00,194.13,194.19,194.12,194.12,2400.0,168.6789,168.731,168.6702,168.6702,2400.0
2017-11-20 15:25:00,194.12,194.21,194.07,194.07,4180.0,168.6702,168.7484,168.6267,168.6267,4180.0
2017-11-20 15:30:00,194.12,194.15,194.04,194.04,5558.0,168.6702,168.6963,168.6007,168.6007,5558.0
2017-11-20 15:35:00,194.08,194.2,194.0,194.15,14248.0,168.6354,168.7397,168.5659,168.6963,14248.0
2017-11-20 15:40:00,194.16,194.17,194.0,194.15,6314.0,168.7049,168.7136,168.5659,168.6963,6314.0
2017-11-20 15:45:00,194.16,194.24,194.16,194.18,15467.0,168.7049,168.7745,168.7049,168.7223,15467.0
2017-11-20 15:50:00,194.17,194.32,194.14,194.3,11734.0,168.7136,168.844,168.6876,168.8266,11734.0
2017-11-20 15:55:00,194.31,194.32,194.17,194.2,37818.0,168.8353,168.844,168.7136,168.7397,37818.0
2017-11-21 09:30:00,194.75,195.0,194.01,194.29,26558.0,169.2176,169.4348,168.5746,168.8179,26558.0
2017-11-21 09:35:00,194.63,194.63,193.71,193.89,10579.0,169.1133,169.1133,168.3139,168.4703,10579.0
2017-11-21 09:40:00,193.86,194.15,193.77,194.0,4008.0,168.4443,168.6963,168.3661,168.5659,4008.0
2017-11-21 09:45:00,194.12,194.15,193.73,193.73,10900.0,168.6702,168.6963,168.3313,168.3313,10900.0
2017-11-21 09:50:00,193.78,193.78,193.09,193.23,16791.0,168.3748,168.3748,167.7752,167.8969,16791.0
2017-11-21 09:55:00,193.3,193.65,193.23,193.65,11126.0,167.9577,168.2618,167.8969,168.2618,11126.0
2017-11-21 10:00:00,193.56,193.76,193.49,193.67,7799.0,168.1836,168.3574,168.1228,168.2792,7799.0
2017-11-21 10:05:00,193.63,194.33,193.63,193.68,20207.0,168.2444,168.8527,168.2444,168.2879,20207.0
2017-11-21 10:10:00,193.75,194.0,193.7,193.94,10591.0,168.3487,168.5659,168.3053,168.5138,10591.0
2017-11-21 10:15:00,193.96,194.01,192.62,192.82,13768.0,168.5312,168.5746,167.3668,167.5406,13768.0
2017-11-21 10:20:00,192.98,193.4,192.94,193.34,12423.0,167.6796,168.0446,167.6449,167.9924,12423.0
2017-11-21 10:25:00,193.12,193.16,192.63,192.96,9119.0,167.8013,167.836,167.3755,167.6623,9119.0
2017-11-21 10:30:00,193.0,193.15,192.68,193.03,8138.0,167.697,167.8274,167.419,167.7231,8138.0
2017-11-21 10:35:00,192.99,193.03,192.7,192.7,5105.0,167.6883,167.7231,167.4364,167.4364,5105.0
2017-11-21 10:40:00,192.72,192.85,192.6,192.63,5253.0,167.4537,167.5667,167.3495,167.3755,5253.0
2017-11-21 10:45:00,192.63,193.28,192.6,192.68,8792.0,167.3755,167.9403,167.3495,167.419,8792.0
2017-11-21 10:50:00,192.64,193.25,192.64,193.25,6118.0,167.3842,167.9142,167.3842,167.9142,6118.0
2017-11-21 10:55:00,193.22,193.77,193.17,193.76,5792.0,167.8882,168.3661,167.8447,168.3574,5792.0
2017-11-21 11:00:00,193.63,193.76,193.04,193.38,7840.0,168.2444,168.3574,167.7318,168.0272,7840.0
2017-11-21 11:05:00,193.52,193.52,193.0,193.09,5414.0,168.1489,168.1489,167.697,167.7752,5414.0
2017-11-21 11:10:00,193.1,193.21,192.86,193.09,15902.0,167.7839,167.8795,167.5754,167.7752,15902.0
2017-11-21 11:15:00,193.09,193.11,192.87,193.04,7021.0,167.7752,167.7926,167.5841,167.7318,7021.0
2017-11-21 11:20:00,193.11,193.38,192.98,193.38,26305.0,167.7926,168.0272,167.6796,168.0272,26305.0
2017-11-21 11:25:00,193.33,193.36,193.33,193.36,200.0,167.9838,168.0098,167.9838,168.0098,200.0
2017-11-21 11:30:00,193.3,193.36,192.96,193.16,6813.0,167.9577,168.0098,167.6623,167.836,6813.0
2017-11-21 11:35:00,193.1,193.13,192.98,193.13,5071.0,167.7839,167.81,167.6796,167.81,5071.0
2017-11-21 11:40:00,193.1,193.11,193.01,193.01,1680.0,167.7839,167.7926,167.7057,167.7057,1680.0
2017-11-21 11:45:00,192.93,193.02,192.88,192.99,5655.0,167.6362,167.7144,167.5928,167.6883,5655.0
2017-11-21 11:50:00,192.98,193.07,192.96,193.07,3050.0,167.6796,167.7578,167.6623,167.7578,3050.0
2017-11-21 11:55:00,193.12,193.26,193.01,193.14,7026.0,167.8013,167.9229,167.7057,167.8187,7026.0
2017-11-21 12:00:00,193.11,193.11,193.03,193.03,400.0,167.7926,167.7926,167.7231,167.7231,400.0
2017-11-21 12:05:00,192.99,192.99,192.59,192.59,7814.0,167.6883,167.6883,167.3408,167.3408,7814.0
2017-11-21 12:10:00,192.58,192.71,192.22,192.71,10137.0,167.3321,167.445,167.0193,167.445,10137.0
2017-11-21 12:15:00,192.7,192.74,191.91,192.21,24409.0,167.4364,167.4711,166.7499,167.0106,24409.0
2017-11-21 12:20:00,192.27,192.36,192.22,192.36,1507.0,167.0627,167.1409,167.0193,167.1409,1507.0
2017-11-21 12:25:00,192.44,192.55,192.37,192.5,9742.0,167.2104,167.306,167.1496,167.2626,9742.0
2017-11-21 12:30:00,192.6,192.61,192.39,192.4,3055.0,167.3495,167.3582,167.167,167.1757,3055.0
2017-11-21 12:35:00,192.49,192.57,192.47,192.57,2382.0,167.2539,167.3234,167.2365,167.3234,2382.0
2017-11-21 12:40:00,192.51,192.67,192.42,192.63,6216.0,167.2713,167.4103,167.1931,167.3755,6216.0
2017-11-21 12:45:00,192.61,192.69,192.6,192.69,10258.0,167.3582,167.4277,167.3495,167.4277,10258.0
2017-11-21 12:50:00,192.77,193.21,192.77,193.21,4328.0,167.4972,167.8795,167.4972,167.8795,4328.0
2017-11-21 12:55:00,193.22,193.27,193.13,193.15,1700.0,167.8882,167.9316,167.81,167.8274,1700.0
2017-11-21 13:00:00,193.11,193.2,193.0,193.15,5782.0,167.7926,167.8708,167.697,167.8274,5782.0
2017-11-21 13:05:00,193.06,193.06,192.9,192.9,1287.0,167.7492,167.7492,167.6101,167.6101,1287.0
2017-11-21 13:10:00,192.96,192.98,192.87,192.96,1100.0,167.6623,167.6796,167.5841,167.6623,1100.0
2017-11-21 13:15:00,192.86,192.95,192.86,192.95,1628.0,167.5754,167.6536,167.5754,167.6536,1628.0
2017-11-21 13:20:00,193.02,193.09,192.96,193.09,1400.0,167.7144,167.7752,167.6623,167.7752,1400.0
2017-11-21 13:25:00,193.05,193.05,192.96,192.96,700.0,167.7405,167.7405,167.6623,167.6623,700.0
2017-11-21 13:30:00,192.96,193.0,192.88,192.96,3212.0,167.6623,167.697,167.5928,167.6623,3212.0
2017-11-21 13:35:00,192.94,192.97,192.63,192.73,5100.0,167.6449,167.671,167.3755,167.4624,5100.0
2017-11-21 13:40:00,192.68,192.85,192.68,192.85,11951.0,167.419,167.5667,167.419,167.5667,11951.0
2017-11-21 13:45:00,192.81,192.94,192.67,192.94,10669.0,167.5319,167.6449,167.4103,167.6449,10669.0
2017-11-21 13:50:00,192.92,193.1,192.91,193.03,1653.0,167.6275,167.7839,167.6188,167.7231,1653.0
2017-11-21 13:55:00,193.03,193.07,192.61,192.61,5024.0,167.7231,167.7578,167.3582,167.3582,5024.0
2017-11-21 14:00:00,192.61,192.84,192.43,192.66,4683.0,167.3582,167.558,167.2018,167.4016,4683.0
2017-11-21 14:05:00,192.82,192.87,192.68,192.72,2031.0,167.5406,167.5841,167.419,167.4537,2031.0
2017-11-21 14:10:00,192.79,192.8,192.5,192.58,5813.0,167.5146,167.5232,167.2626,167.3321,5813.0
2017-11-21 14:15:00,192.59,192.59,192.34,192.47,7668.0,167.3408,167.3408,167.1236,167.2365,7668.0
2017-11-21 14:20:00,192.47,192.54,192.32,192.38,11624.0,167.2365,167.2973,167.1062,167.1583,11624.0
2017-11-21 14:25:00,192.47,192.48,192.36,192.44,4602.0,167.2365,167.2452,167.1409,167.2104,4602.0
2017-11-21 14:30:00,192.44,192.45,192.1,192.24,20346.0,167.2104,167.2191,166.915,167.0367,20346.0
2017-11-21 14:35:00,192.25,192.41,192.21,192.41,1632.0,167.0454,167.1844,167.0106,167.1844,1632.0
2017-11-21 14:40:00,192.25,192.4,192.04,192.3,11122.0,167.0454,167.1757,166.8629,167.0888,11122.0
2017-11-21 14:45:00,192.31,192.51,192.29,192.48,3059.0,167.0975,167.2713,167.0801,167.2452,3059.0
2017-11-21 14:50:00,192.47,192.47,192.27,192.35,5854.0,167.2365,167.2365,167.0627,167.1322,5854.0
2017-11-21 14:55:00,192.38,192.66,192.33,192.64,5449.0,167.1583,167.4016,167.1149,167.3842,5449.0
2017-11-21 15:00:00,192.66,192.76,192.54,192.56,5937.0,167.4016,167.4885,167.2973,167.3147,5937.0
2017-11-21 15:05:00,192.57,192.88,192.54,192.84,8237.0,167.3234,167.5928,167.2973,167.558,8237.0
2017-11-21 15:10:00,192.81,192.94,192.78,192.83,7105.0,167.5319,167.6449,167.5059,167.5493,7105.0
2017-11-21 15:15:00,192.85,192.98,192.79,192.98,5228.0,167.5667,167.6796,167.5146,167.6796,5228.0
2017-11-21 15:20:00,192.98,193.27,192.94,193.27,16419.0,167.6796,167.9316,167.6449,167.9316,16419.0
2017-11-21 15:25:00,193.26,193.63,193.15,193.15,14532.0,167.9229,168.2444,167.8274,167.8274,14532.0
2017-11-21 15:30:00,193.19,193.44,193.19,193.44,7383.0,167.8621,168.0793,167.8621,168.0793,7383.0
2017-11-21 15:35:00,193.41,193.41,193.16,193.21,7156.0,168.0533,168.0533,167.836,167.8795,7156.0
2017-11-21 15:40:00,193.22,193.35,193.13,193.35,10385.0,167.8882,168.0011,167.81,168.0011,10385.0
2017-11-21 15:45:00,193.4,193.44,192.9,192.9,18471.0,168.0446,168.0793,167.6101,167.6101,18471.0
2017-11-21 15:50:00,192.95,193.08,192.75,192.96,15649.0,167.6536,167.7665,167.4798,167.6623,15649.0
2017-11-21 15:55:00,192.96,193.07,192.94,193.04,71931.0,167.6623,167.7578,167.6449,167.7318,71931.0
2017-11-22 09:30:00,190.43,190.9,188.88,190.34,63376.0,165.464,165.8723,164.1172,165.3858,63376.0
2017-11-22 09:35:00,190.37,190.81,189.75,190.67,37033.0,165.4118,165.7941,164.8731,165.6725,37033.0
2017-11-22 09:40:00,190.64,191.48,190.3,191.07,53704.0,165.6464,166.3763,165.351,166.0201,53704.0
2017-11-22 09:45:00,191.01,191.95,190.66,191.15,18363.0,165.9679,166.7847,165.6638,166.0896,18363.0
2017-11-22 09:50:00,191.0,191.29,190.71,191.11,13939.0,165.9592,166.2112,165.7073,166.0548,13939.0
2017-11-22 09:55:00,191.14,191.47,190.81,190.99,11845.0,166.0809,166.3676,165.7941,165.9505,11845.0
2017-11-22 10:00:00,190.93,191.26,190.93,191.07,10768.0,165.8984,166.1851,165.8984,166.0201,10768.0
2017-11-22 10:05:00,191.05,192.12,191.04,192.12,17284.0,166.0027,166.9324,165.994,166.9324,17284.0
2017-11-22 10:10:00,192.0,192.44,191.99,192.24,29494.0,166.8281,167.2104,166.8194,167.0367,29494.0
2017-11-22 10:15:00,192.31,192.31,191.26,191.27,10505.0,167.0975,167.0975,166.1851,166.1938,10505.0
2017-11-22 10:20:00,191.27,191.33,190.85,190.89,10176.0,166.1938,166.246,165.8289,165.8637,10176.0
2017-11-22 10:25:00,190.98,191.51,190.92,191.45,10558.0,165.9419,166.4024,165.8897,166.3502,10558.0
2017-11-22 10:30:00,191.31,191.52,191.11,191.52,8692.0,166.2286,166.4111,166.0548,166.4111,8692.0
2017-11-22 10:35:00,191.57,191.88,191.37,191.88,6764.0,166.4545,166.7239,166.2807,166.7239,6764.0
2017-11-22 10:40:00,191.81,192.18,191.78,192.12,4003.0,166.663,166.9845,166.637,166.9324,4003.0
2017-11-22 10:45:00,192.12,192.12,191.73,191.83,7076.0,166.9324,166.9324,166.5935,166.6804,7076.0
2017-11-22 10:50:00,191.84,191.95,191.48,191.48,2100.0,166.6891,166.7847,166.3763,166.3763,2100.0
2017-11-22 10:55:00,191.53,191.76,191.44,191.6,2127.0,166.4197,166.6196,166.3415,166.4806,2127.0
2017-11-22 11:00:00,191.69,191.69,190.98,191.09,6173.0,166.5588,166.5588,165.9419,166.0374,6173.0
2017-11-22 11:05:00,191.15,191.17,190.84,190.85,2473.0,166.0896,166.1069,165.8202,165.8289,2473.0
2017-11-22 11:10:00,190.8,190.8,190.38,190.39,7817.0,165.7855,165.7855,165.4205,165.4292,7817.0
2017-11-22 11:15:00,190.4,190.63,190.28,190.38,6988.0,165.4379,165.6377,165.3336,165.4205,6988.0
2017-11-22 11:20:00,190.52,190.52,190.33,190.46,1400.0,165.5422,165.5422,165.3771,165.49,1400.0
2017-11-22 11:25:00,190.33,190.33,189.94,189.94,5500.0,165.3771,165.3771,165.0382,165.0382,5500.0
2017-11-22 11:30:00,189.89,190.0,189.65,190.0,10510.0,164.9948,165.0903,164.7862,165.0903,10510.0
2017-11-22 11:35:00,190.3,190.64,190.24,190.63,3289.0,165.351,165.6464,165.2989,165.6377,3289.0
2017-11-22 11:40:00,190.46,190.46,190.07,190.36,4919.0,165.49,165.49,165.1512,165.4031,4919.0
2017-11-22 11:45:00,190.11,190.44,190.03,190.07,8127.0,165.1859,165.4726,165.1164,165.1512,8127.0
2017-11-22 11:50:00,190.0,190.5,189.87,190.5,12239.0,165.0903,165.5248,164.9774,165.5248,12239.0
2017-11-22 11:55:00,190.53,190.59,190.16,190.16,4400.0,165.5509,165.603,165.2294,165.2294,4400.0
2017-11-22 12:00:00,190.08,190.38,190.0,190.31,5206.0,165.1598,165.4205,165.0903,165.3597,5206.0
2017-11-22 12:05:00,190.34,190.4,189.98,190.07,3583.0,165.3858,165.4379,165.073,165.1512,3583.0
2017-11-22 12:10:00,189.98,190.22,189.93,190.02,6275.0,165.073,165.2815,165.0295,165.1077,6275.0
2017-11-22 12:15:00,190.15,190.3,190.14,190.23,1470.0,165.2207,165.351,165.212,165.2902,1470.0
2017-11-22 12:20:00,190.15,190.37,190.15,190.2,6800.0,165.2207,165.4118,165.2207,165.2641,6800.0
2017-11-22 12:25:00,190.11,190.45,189.88,190.33,9379.0,165.1859,165.4813,164.9861,165.3771,9379.0
2017-11-22 12:30:00,190.45,190.55,190.05,190.24,6900.0,165.4813,165.5682,165.1338,165.2989,6900.0
2017-11-22 12:35:00,190.32,190.62,190.24,190.62,2824.0,165.3684,165.6291,165.2989,165.6291,2824.0
2017-11-22 12:40:00,190.66,190.75,190.26,190.42,7721.0,165.6638,165.742,165.3162,165.4553,7721.0
2017-11-22 12:45:00,190.47,190.47,190.38,190.47,1200.0,165.4987,165.4987,165.4205,165.4987,1200.0
2017-11-22 12:50:00,190.51,190.52,190.32,190.4,14798.0,165.5335,165.5422,165.3684,165.4379,14798.0
2017-11-22 12:55:00,190.45,190.68,190.42,190.62,7521.0,165.4813,165.6812,165.4553,165.6291,7521.0
2017-11-22 13:00:00,190.62,190.63,190.36,190.45,3421.0,165.6291,165.6377,165.4031,165.4813,3421.0
2017-11-22 13:05:00,190.43,190.6,190.42,190.6,7000.0,165.464,165.6117,165.4553,165.6117,7000.0
2017-11-22 13:10:00,190.55,190.55,190.4,190.45,2260.0,165.5682,165.5682,165.4379,165.4813,2260.0
2017-11-22 13:15:00,190.46,190.46,190.19,190.21,6002.0,165.49,165.49,165.2554,165.2728,6002.0
2017-11-22 13:20:00,190.16,190.27,190.02,190.19,5700.0,165.2294,165.3249,165.1077,165.2554,5700.0
2017-11-22 13:25:00,190.25,190.45,190.16,190.23,4462.0,165.3076,165.4813,165.2294,165.2902,4462.0
2017-11-22 13:30:00,190.22,190.32,190.14,190.24,3800.0,165.2815,165.3684,165.212,165.2989,3800.0
2017-11-22 13:35:00,190.14,190.22,190.05,190.18,3825.0,165.212,165.2815,165.1338,165.2467,3825.0
2017-11-22 13:40:00,190.16,190.23,190.08,190.18,3324.0,165.2294,165.2902,165.1598,165.2467,3324.0
2017-11-22 13:45:00,190.1,190.23,190.1,190.16,3400.0,165.1772,165.2902,165.1772,165.2294,3400.0
2017-11-22 13:50:00,190.17,190.44,190.1,190.43,7108.0,165.238,165.4726,165.1772,165.464,7108.0
2017-11-22 13:55:00,190.4,190.44,190.2,190.27,8904.0,165.4379,165.4726,165.2641,165.3249,8904.0
2017-11-22 14:00:00,190.28,190.37,190.16,190.25,4487.0,165.3336,165.4118,165.2294,165.3076,4487.0
2017-11-22 14:05:00,190.2,190.24,190.05,190.14,2200.0,165.2641,165.2989,165.1338,165.212,2200.0
2017-11-22 14:10:00,190.14,190.44,190.13,190.32,4750.0,165.212,165.4726,165.2033,165.3684,4750.0
2017-11-22 14:15:00,190.24,190.4,190.07,190.17,4600.0,165.2989,165.4379,165.1512,165.238,4600.0
2017-11-22 14:20:00,190.24,190.24,190.05,190.1,2100.0,165.2989,165.2989,165.1338,165.1772,2100.0
2017-11-22 14:25:00,190.1,190.32,190.1,190.3,5252.0,165.1772,165.3684,165.1772,165.351,5252.0
2017-11-22 14:30:00,190.25,190.44,190.25,190.41,6081.0,165.3076,165.4726,165.3076,165.4466,6081.0
2017-11-22 14:35:00,190.45,190.8,190.45,190.8,5497.0,165.4813,165.7855,165.4813,165.7855,5497.0
2017-11-22 14:40:00,190.7,191.14,190.69,190.87,10519.0,165.6986,166.0809,165.6899,165.8463,10519.0
2017-11-22 14:45:00,190.93,190.93,190.61,190.86,3225.0,165.8984,165.8984,165.6204,165.8376,3225.0
2017-11-22 14:50:00,190.86,191.15,190.78,190.96,5475.0,165.8376,166.0896,165.7681,165.9245,5475.0
2017-11-22 14:55:00,190.83,191.2,190.79,191.0,6900.0,165.8115,166.133,165.7768,165.9592,6900.0
2017-11-22 15:00:00,191.0,191.1,190.78,190.81,3666.0,165.9592,166.0461,165.7681,165.7941,3666.0
2017-11-22 15:05:00,190.89,190.97,190.76,190.84,5761.0,165.8637,165.9332,165.7507,165.8202,5761.0
2017-11-22 15:10:00,190.9,190.9,190.79,190.84,4255.0,165.8723,165.8723,165.7768,165.8202,4255.0
2017-11-22 15:15:00,190.88,190.92,190.77,190.9,4424.0,165.855,165.8897,165.7594,165.8723,4424.0
2017-11-22 15:20:00,190.89,190.92,190.77,190.88,4376.0,165.8637,165.8897,165.7594,165.855,4376.0
2017-11-22 15:25:00,190.93,190.93,190.8,190.9,6062.0,165.8984,165.8984,165.7855,165.8723,6062.0
2017-11-22 15:30:00,190.89,190.9,190.73,190.9,17448.0,165.8637,165.8723,165.7246,165.8723,17448.0
2017-11-22 15:35:00,190.9,190.9,190.79,190.88,8840.0,165.8723,165.8723,165.7768,165.855,8840.0
2017-11-22 15:40:00,190.89,190.92,190.75,190.75,15577.0,165.8637,165.8897,165.742,165.742,15577.0
2017-11-22 15:45:00,190.78,190.83,190.65,190.65,38298.0,165.7681,165.8115,165.6551,165.6551,38298.0
2017-11-22 15:50:00,190.7,191.0,190.66,191.0,41364.0,165.6986,165.9592,165.6638,165.9592,41364.0
2017-11-22 15:55:00,191.0,191.04,190.87,191.01,64327.0,165.9592,165.994,165.8463,165.9679,64327.0
2017-11-24 09:30:00,191.8,191.83,190.92,191.3,12240.0,166.6543,166.6804,165.8897,166.2199,12240.0
2017-11-24 09:35:00,190.91,191.64,190.91,190.98,5147.0,165.881,166.5153,165.881,165.9419,5147.0
2017-11-24 09:40:00,190.85,191.13,190.09,191.04,8424.0,165.8289,166.0722,165.1685,165.994,8424.0
2017-11-24 09:45:00,191.13,191.13,190.79,190.9,1124.0,166.0722,166.0722,165.7768,165.8723,1124.0
2017-11-24 09:50:00,190.9,191.01,190.17,190.73,15651.0,165.8723,165.9679,165.238,165.7246,15651.0
2017-11-24 09:55:00,190.9,191.1,190.72,190.98,13721.0,165.8723,166.0461,165.7159,165.9419,13721.0
2017-11-24 10:00:00,191.0,191.09,190.47,190.68,14446.0,165.9592,166.0374,165.4987,165.6812,14446.0
2017-11-24 10:05:00,190.82,191.02,190.67,190.7,7800.0,165.8028,165.9766,165.6725,165.6986,7800.0
2017-11-24 10:10:00,190.71,190.83,190.61,190.75,3500.0,165.7073,165.8115,165.6204,165.742,3500.0
2017-11-24 10:15:00,190.69,190.9,190.69,190.9,3100.0,165.6899,165.8723,165.6899,165.8723,3100.0
2017-11-24 10:20:00,190.89,191.04,190.81,190.91,3730.0,165.8637,165.994,165.7941,165.881,3730.0
2017-11-24 10:25:00,190.86,191.43,190.77,191.43,4172.0,165.8376,166.3329,165.7594,166.3329,4172.0
2017-11-24 10:30:00,191.36,191.45,191.05,191.34,6107.0,166.272,166.3502,166.0027,166.2547,6107.0
2017-11-24 10:35:00,191.43,191.55,191.18,191.25,4954.0,166.3329,166.4371,166.1156,166.1765,4954.0
2017-11-24 10:40:00,191.2,191.79,191.19,191.79,2513.0,166.133,166.6457,166.1243,166.6457,2513.0
2017-11-24 10:45:00,191.79,191.91,191.79,191.8,2712.0,166.6457,166.7499,166.6457,166.6543,2712.0
2017-11-24 10:50:00,191.85,191.85,191.65,191.76,3139.0,166.6978,166.6978,166.524,166.6196,3139.0
2017-11-24 10:55:00,191.76,191.77,191.61,191.61,1864.0,166.6196,166.6283,166.4893,166.4893,1864.0
2017-11-24 11:00:00,191.68,191.82,191.61,191.66,3944.0,166.5501,166.6717,166.4893,166.5327,3944.0
2017-11-24 11:05:00,191.55,191.63,191.55,191.63,800.0,166.4371,166.5066,166.4371,166.5066,800.0
2017-11-24 11:10:00,191.56,191.75,191.56,191.7,2104.0,166.4458,166.6109,166.4458,166.5675,2104.0
2017-11-24 11:15:00,191.75,191.75,191.47,191.57,2423.0,166.6109,166.6109,166.3676,166.4545,2423.0
2017-11-24 11:20:00,191.47,191.47,191.11,191.17,2753.0,166.3676,166.3676,166.0548,166.1069,2753.0
2017-11-24 11:25:00,191.19,191.32,191.08,191.09,3738.0,166.1243,166.2373,166.0287,166.0374,3738.0
2017-11-24 11:30:00,191.1,191.1,190.99,191.08,2033.0,166.0461,166.0461,165.9505,166.0287,2033.0
2017-11-24 11:35:00,191.12,191.27,191.12,191.27,937.0,166.0635,166.1938,166.0635,166.1938,937.0
2017-11-24 11:40:00,191.25,191.3,191.11,191.3,2179.0,166.1765,166.2199,166.0548,166.2199,2179.0
2017-11-24 11:45:00,191.3,191.47,191.3,191.33,2676.0,166.2199,166.3676,166.2199,166.246,2676.0
2017-11-24 11:50:00,191.25,191.25,191.07,191.17,1000.0,166.1765,166.1765,166.0201,166.1069,1000.0
2017-11-24 11:55:00,191.13,191.27,191.13,191.27,1641.0,166.0722,166.1938,166.0722,166.1938,1641.0
2017-11-24 12:00:00,191.28,191.28,190.96,191.0,3826.0,166.2025,166.2025,165.9245,165.9592,3826.0
2017-11-24 12:05:00,191.11,191.14,191.02,191.05,2843.0,166.0548,166.0809,165.9766,166.0027,2843.0
2017-11-24 12:10:00,191.1,191.33,191.06,191.33,4663.0,166.0461,166.246,166.0114,166.246,4663.0
2017-11-24 12:15:00,191.38,191.47,191.37,191.45,1200.0,166.2894,166.3676,166.2807,166.3502,1200.0
2017-11-24 12:20:00,191.45,191.46,191.31,191.35,5350.0,166.3502,166.3589,166.2286,166.2633,5350.0
2017-11-24 12:25:00,191.41,191.44,191.32,191.43,3779.0,166.3155,166.3415,166.2373,166.3329,3779.0
2017-11-24 12:30:00,191.44,191.47,191.4,191.47,4677.0,166.3415,166.3676,166.3068,166.3676,4677.0
2017-11-24 12:35:00,191.48,191.55,191.48,191.5,3700.0,166.3763,166.4371,166.3763,166.3937,3700.0
2017-11-24 12:40:00,191.46,191.46,191.32,191.33,3504.0,166.3589,166.3589,166.2373,166.246,3504.0
2017-11-24 12:45:00,191.38,191.54,191.35,191.49,7944.0,166.2894,166.4284,166.2633,166.385,7944.0
2017-11-24 12:50:00,191.48,191.61,191.26,191.3,4852.0,166.3763,166.4893,166.1851,166.2199,4852.0
2017-11-24 12:55:00,191.34,191.61,191.16,191.49,14208.0,166.2547,166.4893,166.0983,166.385,14208.0
2017-11-27 09:30:00,192.01,192.4,191.66,191.94,10607.0,166.8368,167.1757,166.5327,166.776,10607.0
2017-11-27 09:35:00,192.24,192.24,191.61,192.0,5282.0,167.0367,167.0367,166.4893,166.8281,5282.0
2017-11-27 09:40:00,192.24,192.27,191.99,191.99,4041.0,167.0367,167.0627,166.8194,166.8194,4041.0
2017-11-27 09:45:00,192.08,192.08,191.88,191.97,3065.0,166.8976,166.8976,166.7239,166.8021,3065.0
2017-11-27 09:50:00,192.06,192.39,192.0,192.39,11463.0,166.8803,167.167,166.8281,167.167,11463.0
2017-11-27 09:55:00,192.4,192.62,192.25,192.53,11635.0,167.1757,167.3668,167.0454,167.2886,11635.0
2017-11-27 10:00:00,192.38,192.58,191.76,191.76,5582.0,167.1583,167.3321,166.6196,166.6196,5582.0
2017-11-27 10:05:00,191.75,192.0,191.75,191.98,5148.0,166.6109,166.8281,166.6109,166.8108,5148.0
2017-11-27 10:10:00,191.98,192.29,191.86,192.07,9921.0,166.8108,167.0801,166.7065,166.889,9921.0
2017-11-27 10:15:00,192.05,192.14,191.97,192.14,2300.0,166.8716,166.9498,166.8021,166.9498,2300.0
2017-11-27 10:20:00,192.17,192.19,191.8,192.19,7294.0,166.9758,166.9932,166.6543,166.9932,7294.0
2017-11-27 10:25:00,192.0,192.13,191.53,191.81,5076.0,166.8281,166.9411,166.4197,166.663,5076.0
2017-11-27 10:30:00,191.61,191.82,191.54,191.63,3830.0,166.4893,166.6717,166.4284,166.5066,3830.0
2017-11-27 10:35:00,191.54,191.75,191.54,191.75,1440.0,166.4284,166.6109,166.4284,166.6109,1440.0
2017-11-27 10:40:00,191.69,191.7,191.47,191.56,6055.0,166.5588,166.5675,166.3676,166.4458,6055.0
2017-11-27 10:45:00,191.62,191.86,191.61,191.77,6735.0,166.4979,166.7065,166.4893,166.6283,6735.0
2017-11-27 10:50:00,191.58,191.58,191.17,191.21,18896.0,166.4632,166.4632,166.1069,166.1417,18896.0
2017-11-27 10:55:00,191.37,191.44,191.27,191.44,8378.0,166.2807,166.3415,166.1938,166.3415,8378.0
2017-11-27 11:00:00,191.34,191.59,191.34,191.56,4000.0,166.2547,166.4719,166.2547,166.4458,4000.0
2017-11-27 11:05:00,191.55,191.64,191.52,191.63,3735.0,166.4371,166.5153,166.4111,166.5066,3735.0
2017-11-27 11:10:00,191.7,191.74,191.37,191.38,10891.0,166.5675,166.6022,166.2807,166.2894,10891.0
2017-11-27 11:15:00,191.37,191.44,191.23,191.23,4161.0,166.2807,166.3415,166.1591,166.1591,4161.0
2017-11-27 11:20:00,191.2,191.39,191.02,191.39,5200.0,166.133,166.2981,165.9766,166.2981,5200.0
2017-11-27 11:25:00,191.3,191.4,191.22,191.25,7426.0,166.2199,166.3068,166.1504,166.1765,7426.0
2017-11-27 11:30:00,191.22,191.37,191.1,191.2,4611.0,166.1504,166.2807,166.0461,166.133,4611.0
2017-11-27 11:35:00,191.14,191.14,190.8,190.89,5806.0,166.0809,166.0809,165.7855,165.8637,5806.0
2017-11-27 11:40:00,190.96,191.1,190.71,190.71,7157.0,165.9245,166.0461,165.7073,165.7073,7157.0
2017-11-27 11:45:00,190.81,191.16,190.81,191.16,8365.0,165.7941,166.0983,165.7941,166.0983,8365.0
2017-11-27 11:50:00,191.08,191.08,190.91,190.91,1100.0,166.0287,166.0287,165.881,165.881,1100.0
2017-11-27 11:55:00,190.9,191.14,190.88,191.12,5901.0,165.8723,166.0809,165.855,166.0635,5901.0
2017-11-27 12:00:00,191.15,191.31,191.14,191.14,3609.0,166.0896,166.2286,166.0809,166.0809,3609.0
2017-11-27 12:05:00,191.18,191.34,191.14,191.22,4380.0,166.1156,166.2547,166.0809,166.1504,4380.0
2017-11-27 12:10:00,191.26,191.28,191.04,191.04,4774.0,166.1851,166.2025,165.994,165.994,4774.0
2017-11-27 12:15:00,191.03,191.08,190.98,190.98,2515.0,165.9853,166.0287,165.9419,165.9419,2515.0
2017-11-27 12:20:00,190.89,190.91,190.64,190.88,5200.0,165.8637,165.881,165.6464,165.855,5200.0
2017-11-27 12:25:00,190.89,190.99,190.84,190.96,3904.0,165.8637,165.9505,165.8202,165.9245,3904.0
2017-11-27 12:30:00,190.87,190.87,190.77,190.78,1000.0,165.8463,165.8463,165.7594,165.7681,1000.0
2017-11-27 12:35:00,190.84,190.89,190.81,190.89,6200.0,165.8202,165.8637,165.7941,165.8637,6200.0
2017-11-27 12:40:00,190.86,191.03,190.85,190.97,1100.0,165.8376,165.9853,165.8289,165.9332,1100.0
2017-11-27 12:45:00,191.06,191.06,190.92,191.04,3514.0,166.0114,166.0114,165.8897,165.994,3514.0
2017-11-27 12:50:00,191.05,191.22,191.04,191.05,6327.0,166.0027,166.1504,165.994,166.0027,6327.0
2017-11-27 12:55:00,191.0,191.06,190.96,190.98,3401.0,165.9592,166.0114,165.9245,165.9419,3401.0
2017-11-27 13:00:00,191.01,191.33,191.01,191.17,10207.0,165.9679,166.246,165.9679,166.1069,10207.0
2017-11-27 13:05:00,191.05,191.28,191.05,191.17,4721.0,166.0027,166.2025,166.0027,166.1069,4721.0
2017-11-27 13:10:00,191.12,191.14,190.95,190.95,6043.0,166.0635,166.0809,165.9158,165.9158,6043.0
2017-11-27 13:15:00,191.0,191.09,190.86,191.02,2720.0,165.9592,166.0374,165.8376,165.9766,2720.0
2017-11-27 13:20:00,190.97,191.11,190.97,191.02,2739.0,165.9332,166.0548,165.9332,165.9766,2739.0
2017-11-27 13:25:00,190.78,190.92,190.78,190.92,2800.0,165.7681,165.8897,165.7681,165.8897,2800.0
2017-11-27 13:30:00,190.95,191.1,190.92,190.98,2700.0,165.9158,166.0461,165.8897,165.9419,2700.0
2017-11-27 13:35:00,190.98,191.03,190.89,190.89,3571.0,165.9419,165.9853,165.8637,165.8637,3571.0
2017-11-27 13:40:00,190.85,191.34,190.85,191.25,6968.0,165.8289,166.2547,165.8289,166.1765,6968.0
2017-11-27 13:45:00,191.24,191.24,191.24,191.24,100.0,166.1678,166.1678,166.1678,166.1678,100.0
2017-11-27 13:50:00,191.23,191.33,191.18,191.32,7100.0,166.1591,166.246,166.1156,166.2373,7100.0
2017-11-27 13:55:00,191.3,191.32,191.21,191.27,1004.0,166.2199,166.2373,166.1417,166.1938,1004.0
2017-11-27 14:00:00,191.27,191.27,191.11,191.11,3792.0,166.1938,166.1938,166.0548,166.0548,3792.0
2017-11-27 14:05:00,191.14,191.2,191.05,191.05,5716.0,166.0809,166.133,166.0027,166.0027,5716.0
2017-11-27 14:10:00,191.12,191.21,191.04,191.21,1800.0,166.0635,166.1417,165.994,166.1417,1800.0
2017-11-27 14:15:00,191.23,191.23,190.97,191.05,3840.0,166.1591,166.1591,165.9332,166.0027,3840.0
2017-11-27 14:20:00,191.05,191.1,191.02,191.07,3324.0,166.0027,166.0461,165.9766,166.0201,3324.0
2017-11-27 14:25:00,191.02,191.25,191.02,191.2,6306.0,165.9766,166.1765,165.9766,166.133,6306.0
2017-11-27 14:30:00,191.2,191.3,191.2,191.3,3585.0,166.133,166.2199,166.133,166.2199,3585.0
2017-11-27 14:35:00,191.44,191.44,191.14,191.21,4841.0,166.3415,166.3415,166.0809,166.1417,4841.0
2017-11-27 14:40:00,191.25,191.26,191.17,191.19,2500.0,166.1765,166.1851,166.1069,166.1243,2500.0
2017-11-27 14:45:00,191.15,191.25,191.09,191.12,6208.0,166.0896,166.1765,166.0374,166.0635,6208.0
2017-11-27 14:50:00,191.06,191.16,191.02,191.04,2888.0,166.0114,166.0983,165.9766,165.994,2888.0
2017-11-27 14:55:00,190.94,191.04,190.86,190.97,4037.0,165.9071,165.994,165.8376,165.9332,4037.0
2017-11-27 15:00:00,191.0,191.02,190.8,190.98,10946.0,165.9592,165.9766,165.7855,165.9419,10946.0
2017-11-27 15:05:00,190.97,191.02,190.88,190.88,4162.0,165.9332,165.9766,165.855,165.855,4162.0
2017-11-27 15:10:00,190.97,191.0,190.91,190.92,6525.0,165.9332,165.9592,165.881,165.8897,6525.0
2017-11-27 15:15:00,190.91,191.06,190.9,191.06,6093.0,165.881,166.0114,165.8723,166.0114,6093.0
2017-11-27 15:20:00,191.1,191.53,191.1,191.38,18997.0,166.0461,166.4197,166.0461,166.2894,18997.0
2017-11-27 15:25:00,191.39,191.39,191.2,191.26,6872.0,166.2981,166.2981,166.133,166.1851,6872.0
2017-11-27 15:30:00,191.28,191.45,191.28,191.32,7281.0,166.2025,166.3502,166.2025,166.2373,7281.0
2017-11-27 15:35:00,191.3,191.38,191.27,191.29,7774.0,166.2199,166.2894,166.1938,166.2112,7774.0
2017-11-27 15:40:00,191.32,191.38,191.3,191.3,6577.0,166.2373,166.2894,166.2199,166.2199,6577.0
2017-11-27 15:45:00,191.36,191.36,191.21,191.26,7470.0,166.272,166.272,166.1417,166.1851,7470.0
2017-11-27 15:50:00,191.27,191.31,191.01,191.14,10124.0,166.1938,166.2286,165.9679,166.0809,10124.0
2017-11-27 15:55:00,191.17,191.28,191.02,191.02,25114.0,166.1069,166.2025,165.9766,165.9766,25114.0
2017-11-28 09:30:00,188.97,191.46,188.66,190.99,42489.0,164.1954,166.3589,163.926,165.9505,42489.0
2017-11-28 09:35:00,191.03,191.3,190.63,190.64,22348.0,165.9853,166.2199,165.6377,165.6464,22348.0
2017-11-28 09:40:00,190.81,191.15,190.12,190.8,30033.0,165.7941,166.0896,165.1946,165.7855,30033.0
2017-11-28 09:45:00,191.03,191.34,190.85,191.1,11534.0,165.9853,166.2547,165.8289,166.0461,11534.0
2017-11-28 09:50:00,191.1,191.29,190.48,191.15,31571.0,166.0461,166.2112,165.5074,166.0896,31571.0
2017-11-28 09:55:00,191.1,191.97,191.09,191.59,41079.0,166.0461,166.8021,166.0374,166.4719,41079.0
2017-11-28 10:00:00,191.59,192.05,191.54,191.8,28433.0,166.4719,166.8716,166.4284,166.6543,28433.0
2017-11-28 10:05:00,191.89,192.02,191.7,191.86,17979.0,166.7325,166.8455,166.5675,166.7065,17979.0
2017-11-28 10:10:00,191.88,191.93,191.65,191.65,23111.0,166.7239,166.7673,166.524,166.524,23111.0
2017-11-28 10:15:00,191.65,191.71,191.23,191.33,9545.0,166.524,166.5761,166.1591,166.246,9545.0
2017-11-28 10:20:00,191.36,191.97,191.3,191.97,37872.0,166.272,166.8021,166.2199,166.8021,37872.0
2017-11-28 10:25:00,192.0,192.41,191.91,191.94,28010.0,166.8281,167.1844,166.7499,166.776,28010.0
2017-11-28 10:30:00,191.99,192.89,191.99,192.74,17590.0,166.8194,167.6014,166.8194,167.4711,17590.0
2017-11-28 10:35:00,192.52,192.72,192.25,192.5,14558.0,167.28,167.4537,167.0454,167.2626,14558.0
2017-11-28 10:40:00,192.5,193.43,192.32,193.32,37006.0,167.2626,168.0707,167.1062,167.9751,37006.0
2017-11-28 10:45:00,193.48,193.98,193.02,193.31,11900.0,168.1141,168.5485,167.7144,167.9664,11900.0
2017-11-28 10:50:00,193.39,193.4,192.97,193.03,9136.0,168.0359,168.0446,167.671,167.7231,9136.0
2017-11-28 10:55:00,193.08,193.36,193.0,193.36,6850.0,167.7665,168.0098,167.697,168.0098,6850.0
2017-11-28 11:00:00,193.38,193.55,193.12,193.2,11883.0,168.0272,168.1749,167.8013,167.8708,11883.0
2017-11-28 11:05:00,193.26,193.71,193.26,193.68,9615.0,167.9229,168.3139,167.9229,168.2879,9615.0
2017-11-28 11:10:00,193.66,194.12,193.54,194.1,10344.0,168.2705,168.6702,168.1662,168.6528,10344.0
2017-11-28 11:15:00,194.13,194.18,193.29,194.09,26325.0,168.6789,168.7223,167.949,168.6441,26325.0
2017-11-28 11:20:00,194.22,194.33,193.8,194.21,23069.0,168.7571,168.8527,168.3921,168.7484,23069.0
2017-11-28 11:25:00,194.43,194.43,193.84,194.0,22378.0,168.9395,168.9395,168.4269,168.5659,22378.0
2017-11-28 11:30:00,194.14,194.55,194.02,194.09,9988.0,168.6876,169.0438,168.5833,168.6441,9988.0
2017-11-28 11:35:00,194.2,194.44,193.83,193.94,11866.0,168.7397,168.9482,168.4182,168.5138,11866.0
2017-11-28 11:40:00,193.83,194.98,193.83,194.96,17272.0,168.4182,169.4174,168.4182,169.4001,17272.0
2017-11-28 11:45:00,194.82,194.9,194.02,194.55,10551.0,169.2784,169.3479,168.5833,169.0438,10551.0
2017-11-28 11:50:00,194.62,195.12,194.45,195.07,12107.0,169.1046,169.5391,168.9569,169.4956,12107.0
2017-11-28 11:55:00,195.0,195.36,194.85,195.26,10548.0,169.4348,169.7476,169.3045,169.6607,10548.0
2017-11-28 12:00:00,195.24,195.66,195.13,195.36,9204.0,169.6434,170.0083,169.5478,169.7476,9204.0
2017-11-28 12:05:00,195.15,195.63,195.15,195.52,9828.0,169.5652,169.9822,169.5652,169.8866,9828.0
2017-11-28 12:10:00,195.62,195.99,195.55,195.92,9523.0,169.9735,170.295,169.9127,170.2342,9523.0
2017-11-28 12:15:00,195.75,195.85,195.5,195.53,6560.0,170.0865,170.1734,169.8693,169.8953,6560.0
2017-11-28 12:20:00,195.6,195.65,195.25,195.53,14563.0,169.9562,169.9996,169.652,169.8953,14563.0
2017-11-28 12:25:00,195.51,195.75,195.37,195.37,7908.0,169.878,170.0865,169.7563,169.7563,7908.0
2017-11-28 12:30:00,195.44,195.72,195.44,195.55,6054.0,169.8171,170.0604,169.8171,169.9127,6054.0
2017-11-28 12:35:00,195.66,195.76,195.55,195.56,17201.0,170.0083,170.0952,169.9127,169.9214,17201.0
2017-11-28 12:40:00,195.53,195.7,195.33,195.5,19631.0,169.8953,170.043,169.7216,169.8693,19631.0
2017-11-28 12:45:00,195.57,195.57,195.26,195.45,11990.0,169.9301,169.9301,169.6607,169.8258,11990.0
2017-11-28 12:50:00,195.43,195.46,194.94,194.99,19657.0,169.8084,169.8345,169.3827,169.4261,19657.0
2017-11-28 12:55:00,194.99,195.29,194.91,194.91,8940.0,169.4261,169.6868,169.3566,169.3566,8940.0
2017-11-28 13:00:00,194.98,195.42,194.97,195.42,6835.0,169.4174,169.7998,169.4088,169.7998,6835.0
2017-11-28 13:05:00,195.23,195.56,195.14,195.53,30061.0,169.6347,169.9214,169.5565,169.8953,30061.0
2017-11-28 13:10:00,195.53,195.63,195.51,195.55,10310.0,169.8953,169.9822,169.878,169.9127,10310.0
2017-11-28 13:15:00,195.56,195.78,195.48,195.65,14868.0,169.9214,170.1126,169.8519,169.9996,14868.0
2017-11-28 13:20:00,195.65,195.83,195.45,195.45,8571.0,169.9996,170.156,169.8258,169.8258,8571.0
2017-11-28 13:25:00,195.45,195.55,195.21,195.55,5479.0,169.8258,169.9127,169.6173,169.9127,5479.0
2017-11-28 13:30:00,195.53,195.61,195.41,195.55,12165.0,169.8953,169.9648,169.7911,169.9127,12165.0
2017-11-28 13:35:00,195.46,195.53,195.24,195.37,6300.0,169.8345,169.8953,169.6434,169.7563,6300.0
2017-11-28 13:40:00,195.24,195.31,195.2,195.2,5190.0,169.6434,169.7042,169.6086,169.6086,5190.0
2017-11-28 13:45:00,195.17,195.31,195.0,195.31,8264.0,169.5825,169.7042,169.4348,169.7042,8264.0
2017-11-28 13:50:00,195.28,195.28,194.93,194.93,5450.0,169.6781,169.6781,169.374,169.374,5450.0
2017-11-28 13:55:00,194.98,195.18,194.95,195.08,12163.0,169.4174,169.5912,169.3914,169.5043,12163.0
2017-11-28 14:00:00,195.02,195.21,194.96,195.02,14411.0,169.4522,169.6173,169.4001,169.4522,14411.0
2017-11-28 14:05:00,194.95,195.17,194.91,194.98,22952.0,169.3914,169.5825,169.3566,169.4174,22952.0
2017-11-28 14:10:00,194.91,195.24,194.91,195.2,17573.0,169.3566,169.6434,169.3566,169.6086,17573.0
2017-11-28 14:15:00,195.22,195.37,195.22,195.32,4268.0,169.626,169.7563,169.626,169.7129,4268.0
2017-11-28 14:20:00,195.36,195.39,195.21,195.21,6923.0,169.7476,169.7737,169.6173,169.6173,6923.0
2017-11-28 14:25:00,195.21,195.53,195.2,195.49,12107.0,169.6173,169.8953,169.6086,169.8606,12107.0
2017-11-28 14:30:00,195.45,195.58,195.36,195.38,13090.0,169.8258,169.9388,169.7476,169.765,13090.0
2017-11-28 14:35:00,195.44,195.51,195.35,195.36,7405.0,169.8171,169.878,169.7389,169.7476,7405.0
2017-11-28 14:40:00,195.42,195.85,195.42,195.68,10455.0,169.7998,170.1734,169.7998,170.0257,10455.0
2017-11-28 14:45:00,195.75,195.79,195.62,195.62,7020.0,170.0865,170.1212,169.9735,169.9735,7020.0
2017-11-28 14:50:00,195.62,195.78,195.46,195.63,8823.0,169.9735,170.1126,169.8345,169.9822,8823.0
2017-11-28 14:55:00,195.63,195.97,195.63,195.97,11193.0,169.9822,170.2776,169.9822,170.2776,11193.0
2017-11-28 15:00:00,195.91,196.0,195.83,195.94,14785.0,170.2255,170.3037,170.156,170.2516,14785.0
2017-11-28 15:05:00,195.96,196.39,195.91,196.31,14373.0,170.269,170.6426,170.2255,170.5731,14373.0
2017-11-28 15:10:00,196.31,196.97,196.29,196.94,29590.0,170.5731,171.1465,170.5557,171.1205,29590.0
2017-11-28 15:15:00,196.97,197.2,196.82,196.95,16224.0,171.1465,171.3464,171.0162,171.1292,16224.0
2017-11-28 15:20:00,196.85,197.24,196.84,197.13,16459.0,171.0423,171.3811,171.0336,171.2856,16459.0
2017-11-28 15:25:00,197.11,197.17,196.71,197.06,16902.0,171.2682,171.3203,170.9206,171.2247,16902.0
2017-11-28 15:30:00,197.07,197.22,197.04,197.19,24720.0,171.2334,171.3638,171.2074,171.3377,24720.0
2017-11-28 15:35:00,197.21,197.53,197.17,197.33,32552.0,171.3551,171.6331,171.3203,171.4593,32552.0
2017-11-28 15:40:00,197.31,197.7,197.3,197.69,38385.0,171.442,171.7808,171.4333,171.7721,38385.0
2017-11-28 15:45:00,197.69,197.86,197.57,197.58,47035.0,171.7721,171.9199,171.6679,171.6766,47035.0
2017-11-28 15:50:00,197.56,198.02,197.5,198.02,68489.0,171.6592,172.0589,171.6071,172.0589,68489.0
2017-11-28 15:55:00,197.99,198.01,196.8,197.14,117379.0,172.0328,172.0502,170.9988,171.2943,117379.0
2017-11-29 09:30:00,197.0,197.16,195.61,195.83,30016.0,171.1726,171.3116,169.9648,170.156,30016.0
2017-11-29 09:35:00,195.49,195.67,195.1,195.1,8578.0,169.8606,170.017,169.5217,169.5217,8578.0
2017-11-29 09:40:00,195.23,195.77,195.2,195.38,8532.0,169.6347,170.1039,169.6086,169.765,8532.0
2017-11-29 09:45:00,195.42,195.75,195.31,195.58,7940.0,169.7998,170.0865,169.7042,169.9388,7940.0
2017-11-29 09:50:00,195.4,195.4,194.44,194.54,9200.0,169.7824,169.7824,168.9482,169.0351,9200.0
2017-11-29 09:55:00,194.5,195.41,194.32,194.32,15850.0,169.0004,169.7911,168.844,168.844,15850.0
2017-11-29 10:00:00,194.67,194.73,194.01,194.3,10719.0,169.1481,169.2002,168.5746,168.8266,10719.0
2017-11-29 10:05:00,194.31,194.48,193.81,194.32,14700.0,168.8353,168.983,168.4008,168.844,14700.0
2017-11-29 10:10:00,194.34,194.49,194.06,194.06,9510.0,168.8613,168.9917,168.6181,168.6181,9510.0
2017-11-29 10:15:00,194.12,194.31,193.88,194.31,12146.0,168.6702,168.8353,168.4617,168.8353,12146.0
2017-11-29 10:20:00,194.18,195.25,193.9,195.25,12183.0,168.7223,169.652,168.479,169.652,12183.0
2017-11-29 10:25:00,195.11,195.2,194.35,194.91,7217.0,169.5304,169.6086,168.87,169.3566,7217.0
2017-11-29 10:30:00,194.36,195.0,194.36,194.76,8788.0,168.8787,169.4348,168.8787,169.2263,8788.0
2017-11-29 10:35:00,194.64,194.92,193.78,193.91,10200.0,169.122,169.3653,168.3748,168.4877,10200.0
2017-11-29 10:40:00,193.74,193.74,193.22,193.49,6466.0,168.34,168.34,167.8882,168.1228,6466.0
2017-11-29 10:45:00,193.2,193.5,193.1,193.11,3699.0,167.8708,168.1315,167.7839,167.7926,3699.0
2017-11-29 10:50:00,193.13,193.26,192.6,192.72,13196.0,167.81,167.9229,167.3495,167.4537,13196.0
2017-11-29 10:55:00,192.7,192.83,192.08,192.23,11975.0,167.4364,167.5493,166.8976,167.028,11975.0
2017-11-29 11:00:00,192.21,192.54,191.2,192.29,20321.0,167.0106,167.2973,166.133,167.0801,20321.0
2017-11-29 11:05:00,192.48,192.58,192.04,192.37,10522.0,167.2452,167.3321,166.8629,167.1496,10522.0
2017-11-29 11:10:00,192.21,192.56,192.21,192.3,5792.0,167.0106,167.3147,167.0106,167.0888,5792.0
2017-11-29 11:15:00,192.3,192.43,192.16,192.28,7212.0,167.0888,167.2018,166.9672,167.0714,7212.0
2017-11-29 11:20:00,192.31,192.52,191.36,191.39,20911.0,167.0975,167.28,166.272,166.2981,20911.0
2017-11-29 11:25:00,191.42,191.63,191.14,191.58,9284.0,166.3242,166.5066,166.0809,166.4632,9284.0
2017-11-29 11:30:00,191.37,191.57,191.17,191.17,3400.0,166.2807,166.4545,166.1069,166.1069,3400.0
2017-11-29 11:35:00,191.45,191.49,191.15,191.21,5250.0,166.3502,166.385,166.0896,166.1417,5250.0
2017-11-29 11:40:00,191.09,191.23,190.82,190.86,11318.0,166.0374,166.1591,165.8028,165.8376,11318.0
2017-11-29 11:45:00,190.87,191.41,190.85,191.38,7194.0,165.8463,166.3155,165.8289,166.2894,7194.0
2017-11-29 11:50:00,191.38,191.61,191.27,191.32,3120.0,166.2894,166.4893,166.1938,166.2373,3120.0
2017-11-29 11:55:00,191.41,191.42,191.09,191.22,5849.0,166.3155,166.3242,166.0374,166.1504,5849.0
2017-11-29 12:00:00,191.22,191.62,191.1,191.11,4110.0,166.1504,166.4979,166.0461,166.0548,4110.0
2017-11-29 12:05:00,191.16,191.53,191.1,191.53,7702.0,166.0983,166.4197,166.0461,166.4197,7702.0
2017-11-29 12:10:00,191.5,191.57,190.91,190.91,5986.0,166.3937,166.4545,165.881,165.881,5986.0
2017-11-29 12:15:00,190.9,191.16,190.9,191.11,5833.0,165.8723,166.0983,165.8723,166.0548,5833.0
2017-11-29 12:20:00,191.16,191.49,191.12,191.13,6211.0,166.0983,166.385,166.0635,166.0722,6211.0
2017-11-29 12:25:00,191.37,191.37,191.13,191.22,4703.0,166.2807,166.2807,166.0722,166.1504,4703.0
2017-11-29 12:30:00,191.16,191.23,190.76,190.76,5964.0,166.0983,166.1591,165.7507,165.7507,5964.0
2017-11-29 12:35:00,190.82,190.93,190.62,190.89,2959.0,165.8028,165.8984,165.6291,165.8637,2959.0
2017-11-29 12:40:00,190.91,191.09,190.82,191.01,4077.0,165.881,166.0374,165.8028,165.9679,4077.0
2017-11-29 12:45:00,190.97,191.05,190.91,190.95,4860.0,165.9332,166.0027,165.881,165.9158,4860.0
2017-11-29 12:50:00,190.91,190.94,190.77,190.87,6095.0,165.881,165.9071,165.7594,165.8463,6095.0
2017-11-29 12:55:00,190.79,191.0,190.77,190.79,3549.0,165.7768,165.9592,165.7594,165.7768,3549.0
2017-11-29 13:00:00,190.79,190.84,190.34,190.56,8684.0,165.7768,165.8202,165.3858,165.5769,8684.0
2017-11-29 13:05:00,190.49,190.5,190.29,190.36,5400.0,165.5161,165.5248,165.3423,165.4031,5400.0
2017-11-29 13:10:00,190.36,190.48,190.26,190.44,4500.0,165.4031,165.5074,165.3162,165.4726,4500.0
2017-11-29 13:15:00,190.36,190.61,190.31,190.37,3934.0,165.4031,165.6204,165.3597,165.4118,3934.0
2017-11-29 13:20:00,190.36,190.52,190.34,190.46,6400.0,165.4031,165.5422,165.3858,165.49,6400.0
2017-11-29 13:25:00,190.48,190.59,190.39,190.43,4489.0,165.5074,165.603,165.4292,165.464,4489.0
2017-11-29 13:30:00,190.42,190.47,190.27,190.27,3339.0,165.4553,165.4987,165.3249,165.3249,3339.0
2017-11-29 13:35:00,190.29,190.81,190.19,190.81,7260.0,165.3423,165.7941,165.2554,165.7941,7260.0
2017-11-29 13:40:00,190.82,190.94,190.57,190.94,5169.0,165.8028,165.9071,165.5856,165.9071,5169.0
2017-11-29 13:45:00,190.95,191.29,190.94,191.29,6956.0,165.9158,166.2112,165.9071,166.2112,6956.0
2017-11-29 13:50:00,191.35,191.42,191.23,191.42,3879.0,166.2633,166.3242,166.1591,166.3242,3879.0
2017-11-29 13:55:00,191.38,191.76,191.28,191.76,10622.0,166.2894,166.6196,166.2025,166.6196,10622.0
2017-11-29 14:00:00,191.77,191.88,191.75,191.84,6310.0,166.6283,166.7239,166.6109,166.6891,6310.0
2017-11-29 14:05:00,191.84,191.84,190.86,190.87,5200.0,166.6891,166.6891,165.8376,165.8463,5200.0
2017-11-29 14:10:00,190.82,191.25,190.76,191.08,12642.0,165.8028,166.1765,165.7507,166.0287,12642.0
2017-11-29 14:15:00,191.07,191.07,190.46,190.5,9937.0,166.0201,166.0201,165.49,165.5248,9937.0
2017-11-29 14:20:00,190.66,190.66,190.19,190.36,7116.0,165.6638,165.6638,165.2554,165.4031,7116.0
2017-11-29 14:25:00,190.27,190.44,190.2,190.43,11213.0,165.3249,165.4726,165.2641,165.464,11213.0
2017-11-29 14:30:00,190.37,190.37,190.1,190.18,7466.0,165.4118,165.4118,165.1772,165.2467,7466.0
2017-11-29 14:35:00,190.17,190.17,189.9,189.97,12849.0,165.238,165.238,165.0034,165.0643,12849.0
2017-11-29 14:40:00,190.0,190.07,189.76,189.76,8537.0,165.0903,165.1512,164.8818,164.8818,8537.0
2017-11-29 14:45:00,189.76,190.0,189.76,189.9,9707.0,164.8818,165.0903,164.8818,165.0034,9707.0
2017-11-29 14:50:00,189.93,189.93,189.1,189.42,13838.0,165.0295,165.0295,164.3083,164.5864,13838.0
2017-11-29 14:55:00,189.42,189.65,189.22,189.22,13661.0,164.5864,164.7862,164.4126,164.4126,13661.0
2017-11-29 15:00:00,189.3,189.31,189.0,189.09,15722.0,164.4821,164.4908,164.2214,164.2996,15722.0
2017-11-29 15:05:00,189.14,189.37,189.0,189.04,16471.0,164.3431,164.5429,164.2214,164.2562,16471.0
2017-11-29 15:10:00,189.0,189.07,188.83,188.96,12666.0,164.2214,164.2823,164.0737,164.1867,12666.0
2017-11-29 15:15:00,189.02,189.22,188.89,189.05,19449.0,164.2388,164.4126,164.1259,164.2649,19449.0
2017-11-29 15:20:00,189.06,189.15,188.87,189.15,19342.0,164.2736,164.3518,164.1085,164.3518,19342.0
2017-11-29 15:25:00,189.13,189.3,189.1,189.16,12697.0,164.3344,164.4821,164.3083,164.3605,12697.0
2017-11-29 15:30:00,189.16,189.35,189.09,189.35,26741.0,164.3605,164.5256,164.2996,164.5256,26741.0
2017-11-29 15:35:00,189.37,189.59,189.37,189.45,14585.0,164.5429,164.7341,164.5429,164.6124,14585.0
2017-11-29 15:40:00,189.47,189.61,189.34,189.56,15239.0,164.6298,164.7515,164.5169,164.708,15239.0
2017-11-29 15:45:00,189.59,189.95,189.58,189.88,22190.0,164.7341,165.0469,164.7254,164.9861,22190.0
2017-11-29 15:50:00,189.85,190.11,189.85,190.0,22655.0,164.96,165.1859,164.96,165.0903,22655.0
2017-11-29 15:55:00,190.02,190.22,189.94,190.04,68283.0,165.1077,165.2815,165.0382,165.1251,68283.0
2017-11-30 09:30:00,191.15,191.64,190.94,191.1,10534.0,166.0896,166.5153,165.9071,166.0461,10534.0
2017-11-30 09:35:00,191.4,191.61,191.17,191.17,5300.0,166.3068,166.4893,166.1069,166.1069,5300.0
2017-11-30 09:40:00,191.26,192.32,191.26,191.81,7447.0,166.1851,167.1062,166.1851,166.663,7447.0
2017-11-30 09:45:00,192.03,192.33,191.81,192.22,9880.0,166.8542,167.1149,166.663,167.0193,9880.0
2017-11-30 09:50:00,192.2,192.2,191.48,191.54,5465.0,167.0019,167.0019,166.3763,166.4284,5465.0
2017-11-30 09:55:00,191.63,191.92,191.56,191.71,5400.0,166.5066,166.7586,166.4458,166.5761,5400.0
2017-11-30 10:00:00,191.7,191.9,191.62,191.83,8578.0,166.5675,166.7412,166.4979,166.6804,8578.0
2017-11-30 10:05:00,191.82,191.97,191.54,191.55,6650.0,166.6717,166.8021,166.4284,166.4371,6650.0
2017-11-30 10:10:00,191.69,191.91,191.61,191.69,8696.0,166.5588,166.7499,166.4893,166.5588,8696.0
2017-11-30 10:15:00,191.62,191.82,191.37,191.8,11591.0,166.4979,166.6717,166.2807,166.6543,11591.0
2017-11-30 10:20:00,191.72,191.82,191.58,191.7,9580.0,166.5848,166.6717,166.4632,166.5675,9580.0
2017-11-30 10:25:00,191.77,191.81,191.4,191.71,7300.0,166.6283,166.663,166.3068,166.5761,7300.0
2017-11-30 10:30:00,191.8,191.9,191.32,191.4,9268.0,166.6543,166.7412,166.2373,166.3068,9268.0
2017-11-30 10:35:00,191.46,191.5,191.15,191.34,9091.0,166.3589,166.3937,166.0896,166.2547,9091.0
2017-11-30 10:40:00,191.37,191.45,191.22,191.42,4001.0,166.2807,166.3502,166.1504,166.3242,4001.0
2017-11-30 10:45:00,191.43,191.68,191.2,191.59,9002.0,166.3329,166.5501,166.133,166.4719,9002.0
2017-11-30 10:50:00,191.58,191.88,191.5,191.65,15460.0,166.4632,166.7239,166.3937,166.524,15460.0
2017-11-30 10:55:00,191.65,192.01,191.32,191.94,13625.0,166.524,166.8368,166.2373,166.776,13625.0
2017-11-30 11:00:00,192.02,192.29,191.71,191.71,9176.0,166.8455,167.0801,166.5761,166.5761,9176.0
2017-11-30 11:05:00,191.71,192.18,191.71,191.83,3509.0,166.5761,166.9845,166.5761,166.6804,3509.0
2017-11-30 11:10:00,191.75,192.11,191.64,192.03,4600.0,166.6109,166.9237,166.5153,166.8542,4600.0
2017-11-30 11:15:00,192.01,192.16,191.89,192.07,5728.0,166.8368,166.9672,166.7325,166.889,5728.0
2017-11-30 11:20:00,192.08,192.09,191.33,191.7,10253.0,166.8976,166.9063,166.246,166.5675,10253.0
2017-11-30 11:25:00,191.63,191.63,190.93,190.94,27861.0,166.5066,166.5066,165.8984,165.9071,27861.0
2017-11-30 11:30:00,191.0,191.14,190.95,191.06,4817.0,165.9592,166.0809,165.9158,166.0114,4817.0
2017-11-30 11:35:00,191.23,191.29,190.72,191.09,2901.0,166.1591,166.2112,165.7159,166.0374,2901.0
2017-11-30 11:40:00,191.22,191.52,190.86,191.47,3194.0,166.1504,166.4111,165.8376,166.3676,3194.0
2017-11-30 11:45:00,191.5,191.69,191.49,191.69,2600.0,166.3937,166.5588,166.385,166.5588,2600.0
2017-11-30 11:50:00,191.69,192.14,191.69,191.98,4101.0,166.5588,166.9498,166.5588,166.8108,4101.0
2017-11-30 11:55:00,192.02,192.06,191.49,191.83,3700.0,166.8455,166.8803,166.385,166.6804,3700.0
2017-11-30 12:00:00,191.87,192.43,191.87,192.05,4500.0,166.7152,167.2018,166.7152,166.8716,4500.0
2017-11-30 12:05:00,192.03,192.41,192.03,192.13,2900.0,166.8542,167.1844,166.8542,166.9411,2900.0
2017-11-30 12:10:00,192.16,193.02,192.16,192.83,6411.0,166.9672,167.7144,166.9672,167.5493,6411.0
2017-11-30 12:15:00,192.51,192.74,192.46,192.58,1529.0,167.2713,167.4711,167.2278,167.3321,1529.0
2017-11-30 12:20:00,192.56,192.82,192.3,192.66,7387.0,167.3147,167.5406,167.0888,167.4016,7387.0
2017-11-30 12:25:00,192.66,192.72,192.43,192.7,5340.0,167.4016,167.4537,167.2018,167.4364,5340.0
2017-11-30 12:30:00,192.79,193.57,192.78,193.38,7998.0,167.5146,168.1923,167.5059,168.0272,7998.0
2017-11-30 12:35:00,193.31,193.74,193.3,193.57,7397.0,167.9664,168.34,167.9577,168.1923,7397.0
2017-11-30 12:40:00,193.58,193.74,193.01,193.41,9615.0,168.201,168.34,167.7057,168.0533,9615.0
2017-11-30 12:45:00,193.32,194.32,193.32,194.06,4406.0,167.9751,168.844,167.9751,168.6181,4406.0
2017-11-30 12:50:00,193.95,193.96,193.55,193.68,2977.0,168.5225,168.5312,168.1749,168.2879,2977.0
2017-11-30 12:55:00,193.64,193.86,193.23,193.47,3900.0,168.2531,168.4443,167.8969,168.1054,3900.0
2017-11-30 13:00:00,193.62,194.28,193.62,193.94,6014.0,168.2357,168.8092,168.2357,168.5138,6014.0
2017-11-30 13:05:00,193.78,194.12,193.53,194.09,12800.0,168.3748,168.6702,168.1575,168.6441,12800.0
2017-11-30 13:10:00,194.13,194.32,193.3,193.43,18114.0,168.6789,168.844,167.9577,168.0707,18114.0
2017-11-30 13:15:00,193.39,193.5,192.77,193.12,10630.0,168.0359,168.1315,167.4972,167.8013,10630.0
2017-11-30 13:20:00,193.05,193.13,192.41,192.43,21927.0,167.7405,167.81,167.1844,167.2018,21927.0
2017-11-30 13:25:00,192.5,192.74,192.45,192.74,7300.0,167.2626,167.4711,167.2191,167.4711,7300.0
2017-11-30 13:30:00,192.82,193.03,192.72,192.91,3700.0,167.5406,167.7231,167.4537,167.6188,3700.0
2017-11-30 13:35:00,192.81,193.13,192.81,192.85,4850.0,167.5319,167.81,167.5319,167.5667,4850.0
2017-11-30 13:40:00,192.85,192.85,192.62,192.68,28503.0,167.5667,167.5667,167.3668,167.419,28503.0
2017-11-30 13:45:00,192.81,193.13,192.68,192.82,6801.0,167.5319,167.81,167.419,167.5406,6801.0
2017-11-30 13:50:00,192.82,193.1,192.75,192.92,3851.0,167.5406,167.7839,167.4798,167.6275,3851.0
2017-11-30 13:55:00,192.87,193.14,192.87,193.05,3900.0,167.5841,167.8187,167.5841,167.7405,3900.0
2017-11-30 14:00:00,193.06,193.1,192.81,192.9,3800.0,167.7492,167.7839,167.5319,167.6101,3800.0
2017-11-30 14:05:00,192.9,192.93,192.58,192.65,5844.0,167.6101,167.6362,167.3321,167.3929,5844.0
2017-11-30 14:10:00,192.7,192.98,192.66,192.9,9349.0,167.4364,167.6796,167.4016,167.6101,9349.0
2017-11-30 14:15:00,192.88,192.96,192.78,192.78,5200.0,167.5928,167.6623,167.5059,167.5059,5200.0
2017-11-30 14:20:00,192.9,192.9,192.26,192.62,14529.0,167.6101,167.6101,167.054,167.3668,14529.0
2017-11-30 14:25:00,192.65,192.87,192.65,192.75,11768.0,167.3929,167.5841,167.3929,167.4798,11768.0
2017-11-30 14:30:00,192.69,192.69,192.5,192.5,3500.0,167.4277,167.4277,167.2626,167.2626,3500.0
2017-11-30 14:35:00,192.6,192.62,192.37,192.48,5576.0,167.3495,167.3668,167.1496,167.2452,5576.0
2017-11-30 14:40:00,192.61,192.64,192.29,192.29,7000.0,167.3582,167.3842,167.0801,167.0801,7000.0
2017-11-30 14:45:00,192.36,192.46,192.02,192.24,11498.0,167.1409,167.2278,166.8455,167.0367,11498.0
2017-11-30 14:50:00,192.3,192.82,192.3,192.73,2713.0,167.0888,167.5406,167.0888,167.4624,2713.0
2017-11-30 14:55:00,192.83,192.93,192.61,192.61,6561.0,167.5493,167.6362,167.3582,167.3582,6561.0
2017-11-30 15:00:00,192.6,192.65,192.37,192.65,7225.0,167.3495,167.3929,167.1496,167.3929,7225.0
2017-11-30 15:05:00,192.57,192.65,192.34,192.43,16783.0,167.3234,167.3929,167.1236,167.2018,16783.0
2017-11-30 15:10:00,192.46,192.64,192.44,192.64,10464.0,167.2278,167.3842,167.2104,167.3842,10464.0
2017-11-30 15:15:00,192.73,192.93,192.73,192.84,10594.0,167.4624,167.6362,167.4624,167.558,10594.0
2017-11-30 15:20:00,192.84,192.94,192.83,192.86,6282.0,167.558,167.6449,167.5493,167.5754,6282.0
2017-11-30 15:25:00,192.83,192.9,192.59,192.59,25110.0,167.5493,167.6101,167.3408,167.3408,25110.0
2017-11-30 15:30:00,192.57,192.74,192.47,192.73,14080.0,167.3234,167.4711,167.2365,167.4624,14080.0
2017-11-30 15:35:00,192.65,192.71,192.31,192.4,10160.0,167.3929,167.445,167.0975,167.1757,10160.0
2017-11-30 15:40:00,192.37,192.8,192.36,192.7,17209.0,167.1496,167.5232,167.1409,167.4364,17209.0
2017-11-30 15:45:00,192.7,193.08,192.56,193.0,24786.0,167.4364,167.7665,167.3147,167.697,24786.0
2017-11-30 15:50:00,193.05,193.07,192.6,193.01,24340.0,167.7405,167.7578,167.3495,167.7057,24340.0
2017-11-30 15:55:00,193.04,193.27,192.56,192.96,67403.0,167.7318,167.9316,167.3147,167.6623,67403.0
2017-12-01 09:30:00,192.94,195.37,192.94,195.28,14771.0,167.6449,169.7563,167.6449,169.6781,14771.0
2017-12-01 09:35:00,194.92,194.92,192.98,192.98,7333.0,169.3653,169.3653,167.6796,167.6796,7333.0
2017-12-01 09:40:00,193.16,193.55,192.98,193.02,4319.0,167.836,168.1749,167.6796,167.7144,4319.0
2017-12-01 09:45:00,192.86,193.36,192.55,192.76,7543.0,167.5754,168.0098,167.306,167.4885,7543.0
2017-12-01 09:50:00,192.74,193.0,192.55,192.65,5193.0,167.4711,167.697,167.306,167.3929,5193.0
2017-12-01 09:55:00,192.93,193.12,192.5,192.78,8229.0,167.6362,167.8013,167.2626,167.5059,8229.0
2017-12-01 10:00:00,192.54,192.56,191.91,192.14,8073.0,167.2973,167.3147,166.7499,166.9498,8073.0
2017-12-01 10:05:00,192.18,192.68,192.06,192.27,7329.0,166.9845,167.419,166.8803,167.0627,7329.0
2017-12-01 10:10:00,192.25,192.61,191.92,192.15,5077.0,167.0454,167.3582,166.7586,166.9585,5077.0
2017-12-01 10:15:00,192.28,192.28,191.75,191.77,15139.0,167.0714,167.0714,166.6109,166.6283,15139.0
2017-12-01 10:20:00,191.81,192.06,191.74,191.76,8827.0,166.663,166.8803,166.6022,166.6196,8827.0
2017-12-01 10:25:00,191.65,191.95,191.27,191.92,10006.0,166.524,166.7847,166.1938,166.7586,10006.0
2017-12-01 10:30:00,191.78,191.97,191.29,191.3,11787.0,166.637,166.8021,166.2112,166.2199,11787.0
2017-12-01 10:35:00,191.24,191.62,191.18,191.48,8404.0,166.1678,166.4979,166.1156,166.3763,8404.0
2017-12-01 10:40:00,191.59,192.78,191.58,191.86,8761.0,166.4719,167.5059,166.4632,166.7065,8761.0
2017-12-01 10:45:00,192.02,192.29,191.86,191.99,5859.0,166.8455,167.0801,166.7065,166.8194,5859.0
2017-12-01 10:50:00,192.14,192.31,191.99,192.2,6442.0,166.9498,167.0975,166.8194,167.0019,6442.0
2017-12-01 10:55:00,192.26,192.42,191.98,192.17,5807.0,167.054,167.1931,166.8108,166.9758,5807.0
2017-12-01 11:00:00,192.01,192.13,191.55,191.69,6225.0,166.8368,166.9411,166.4371,166.5588,6225.0
2017-12-01 11:05:00,191.67,191.67,190.65,190.67,4748.0,166.5414,166.5414,165.6551,165.6725,4748.0
2017-12-01 11:10:00,190.68,191.54,189.6,190.28,14160.0,165.6812,166.4284,164.7428,165.3336,14160.0
2017-12-01 11:15:00,190.13,190.89,190.09,190.75,8223.0,165.2033,165.8637,165.1685,165.742,8223.0
2017-12-01 11:20:00,190.41,190.65,189.6,189.89,13738.0,165.4466,165.6551,164.7428,164.9948,13738.0
2017-12-01 11:25:00,189.74,190.04,189.24,189.49,8344.0,164.8644,165.1251,164.43,164.6472,8344.0
2017-12-01 11:30:00,189.18,189.83,188.6,189.72,15117.0,164.3778,164.9426,163.8739,164.847,15117.0
2017-12-01 11:35:00,189.82,190.12,189.51,190.12,5461.0,164.9339,165.1946,164.6646,165.1946,5461.0
2017-12-01 11:40:00,190.13,190.87,190.05,190.06,6424.0,165.2033,165.8463,165.1338,165.1425,6424.0
2017-12-01 11:45:00,189.86,190.3,189.83,189.97,5243.0,164.9687,165.351,164.9426,165.0643,5243.0
2017-12-01 11:50:00,189.89,190.73,189.54,190.61,6354.0,164.9948,165.7246,164.6906,165.6204,6354.0
2017-12-01 11:55:00,190.77,190.9,189.78,190.9,6200.0,165.7594,165.8723,164.8992,165.8723,6200.0
2017-12-01 12:00:00,190.87,191.05,190.39,190.9,3887.0,165.8463,166.0027,165.4292,165.8723,3887.0
2017-12-01 12:05:00,191.27,191.43,190.42,190.46,6427.0,166.1938,166.3329,165.4553,165.49,6427.0
2017-12-01 12:10:00,190.53,190.82,190.23,190.68,3678.0,165.5509,165.8028,165.2902,165.6812,3678.0
2017-12-01 12:15:00,190.88,191.2,190.68,190.93,3286.0,165.855,166.133,165.6812,165.8984,3286.0
2017-12-01 12:20:00,190.73,190.73,190.4,190.45,1800.0,165.7246,165.7246,165.4379,165.4813,1800.0
2017-12-01 12:25:00,190.5,190.74,190.2,190.3,3438.0,165.5248,165.7333,165.2641,165.351,3438.0
2017-12-01 12:30:00,190.4,191.54,190.4,191.54,7050.0,165.4379,166.4284,165.4379,166.4284,7050.0
2017-12-01 12:35:00,191.56,191.82,191.15,191.45,5755.0,166.4458,166.6717,166.0896,166.3502,5755.0
2017-12-01 12:40:00,191.41,191.62,191.15,191.48,2600.0,166.3155,166.4979,166.0896,166.3763,2600.0
2017-12-01 12:45:00,191.64,191.94,191.43,191.68,2000.0,166.5153,166.776,166.3329,166.5501,2000.0
2017-12-01 12:50:00,191.7,191.96,191.39,191.39,2878.0,166.5675,166.7934,166.2981,166.2981,2878.0
2017-12-01 12:55:00,191.49,191.58,191.32,191.33,3278.0,166.385,166.4632,166.2373,166.246,3278.0
2017-12-01 13:00:00,191.4,191.4,190.76,190.87,3700.0,166.3068,166.3068,165.7507,165.8463,3700.0
2017-12-01 13:05:00,191.16,191.4,190.87,191.07,2300.0,166.0983,166.3068,165.8463,166.0201,2300.0
2017-12-01 13:10:00,191.14,191.65,191.14,191.25,3884.0,166.0809,166.524,166.0809,166.1765,3884.0
2017-12-01 13:15:00,191.27,191.6,191.27,191.6,1101.0,166.1938,166.4806,166.1938,166.4806,1101.0
2017-12-01 13:20:00,191.6,191.62,191.23,191.4,4356.0,166.4806,166.4979,166.1591,166.3068,4356.0
2017-12-01 13:25:00,191.57,191.65,191.15,191.65,2302.0,166.4545,166.524,166.0896,166.524,2302.0
2017-12-01 13:30:00,191.52,191.65,191.24,191.53,7948.0,166.4111,166.524,166.1678,166.4197,7948.0
2017-12-01 13:35:00,191.64,191.65,191.19,191.28,4924.0,166.5153,166.524,166.1243,166.2025,4924.0
2017-12-01 13:40:00,191.23,191.24,190.75,190.92,3611.0,166.1591,166.1678,165.742,165.8897,3611.0
2017-12-01 13:45:00,190.97,191.45,190.73,191.36,3281.0,165.9332,166.3502,165.7246,166.272,3281.0
2017-12-01 13:50:00,191.33,191.45,191.32,191.41,1749.0,166.246,166.3502,166.2373,166.3155,1749.0
2017-12-01 13:55:00,191.57,191.57,191.11,191.11,1102.0,166.4545,166.4545,166.0548,166.0548,1102.0
2017-12-01 14:00:00,191.19,191.39,191.02,191.38,4024.0,166.1243,166.2981,165.9766,166.2894,4024.0
2017-12-01 14:05:00,191.26,191.38,190.9,191.38,3600.0,166.1851,166.2894,165.8723,166.2894,3600.0
2017-12-01 14:10:00,191.53,191.53,191.33,191.33,1880.0,166.4197,166.4197,166.246,166.246,1880.0
2017-12-01 14:15:00,191.43,191.67,191.35,191.37,6220.0,166.3329,166.5414,166.2633,166.2807,6220.0
2017-12-01 14:20:00,191.38,191.6,191.38,191.45,1100.0,166.2894,166.4806,166.2894,166.3502,1100.0
2017-12-01 14:25:00,191.53,191.65,191.38,191.44,5420.0,166.4197,166.524,166.2894,166.3415,5420.0
2017-12-01 14:30:00,191.44,191.44,191.06,191.1,5379.0,166.3415,166.3415,166.0114,166.0461,5379.0
2017-12-01 14:35:00,191.24,191.65,191.15,191.15,4269.0,166.1678,166.524,166.0896,166.0896,4269.0
2017-12-01 14:40:00,191.22,191.25,190.92,190.99,4647.0,166.1504,166.1765,165.8897,165.9505,4647.0
2017-12-01 14:45:00,191.03,191.23,190.86,190.94,4240.0,165.9853,166.1591,165.8376,165.9071,4240.0
2017-12-01 14:50:00,191.13,191.34,190.81,190.81,5089.0,166.0722,166.2547,165.7941,165.7941,5089.0
2017-12-01 14:55:00,190.87,191.22,190.79,190.81,6316.0,165.8463,166.1504,165.7768,165.7941,6316.0
2017-12-01 15:00:00,190.82,191.03,190.47,190.97,6391.0,165.8028,165.9853,165.4987,165.9332,6391.0
2017-12-01 15:05:00,191.08,191.1,190.78,191.0,7427.0,166.0287,166.0461,165.7681,165.9592,7427.0
2017-12-01 15:10:00,191.07,191.07,190.82,190.82,10684.0,166.0201,166.0201,165.8028,165.8028,10684.0
2017-12-01 15:15:00,190.83,191.0,190.82,190.86,9636.0,165.8115,165.9592,165.8028,165.8376,9636.0
2017-12-01 15:20:00,190.77,190.84,190.71,190.71,5972.0,165.7594,165.8202,165.7073,165.7073,5972.0
2017-12-01 15:25:00,190.73,190.73,190.53,190.69,7553.0,165.7246,165.7246,165.5509,165.6899,7553.0
2017-12-01 15:30:00,190.71,190.86,190.7,190.72,13614.0,165.7073,165.8376,165.6986,165.7159,13614.0
2017-12-01 15:35:00,190.74,190.91,190.74,190.88,13254.0,165.7333,165.881,165.7333,165.855,13254.0
2017-12-01 15:40:00,190.9,191.3,190.9,191.03,9806.0,165.8723,166.2199,165.8723,165.9853,9806.0
2017-12-01 15:45:00,191.03,191.03,190.65,190.86,16116.0,165.9853,165.9853,165.6551,165.8376,16116.0
2017-12-01 15:50:00,190.93,190.97,190.54,190.66,17607.0,165.8984,165.9332,165.5595,165.6638,17607.0
2017-12-01 15:55:00,190.67,190.8,190.45,190.49,62469.0,165.6725,165.7855,165.4813,165.5161,62469.0
2017-12-04 09:30:00,192.79,194.83,192.75,194.02,34759.0,167.5146,169.2871,167.4798,168.5833,34759.0
2017-12-04 09:35:00,193.41,195.28,193.4,195.28,26333.0,168.0533,169.6781,168.0446,169.6781,26333.0
2017-12-04 09:40:00,195.06,195.8,194.67,195.06,19705.0,169.487,170.1299,169.1481,169.487,19705.0
2017-12-04 09:45:00,194.92,195.59,194.91,195.35,10248.0,169.3653,169.9475,169.3566,169.7389,10248.0
2017-12-04 09:50:00,195.31,195.45,194.29,194.93,19277.0,169.7042,169.8258,168.8179,169.374,19277.0
2017-12-04 09:55:00,195.35,195.72,194.47,194.92,13765.0,169.7389,170.0604,168.9743,169.3653,13765.0
2017-12-04 10:00:00,194.62,195.25,194.46,194.92,13396.0,169.1046,169.652,168.9656,169.3653,13396.0
2017-12-04 10:05:00,194.82,194.85,193.89,194.02,17539.0,169.2784,169.3045,168.4703,168.5833,17539.0
2017-12-04 10:10:00,193.89,194.98,193.87,194.81,49005.0,168.4703,169.4174,168.453,169.2697,49005.0
2017-12-04 10:15:00,194.81,195.01,194.2,194.83,18354.0,169.2697,169.4435,168.7397,169.2871,18354.0
2017-12-04 10:20:00,194.83,194.83,193.81,193.96,13359.0,169.2871,169.2871,168.4008,168.5312,13359.0
2017-12-04 10:25:00,193.95,194.37,193.62,193.91,11798.0,168.5225,168.8874,168.2357,168.4877,11798.0
2017-12-04 10:30:00,193.78,194.78,193.62,194.32,22336.0,168.3748,169.2437,168.2357,168.844,22336.0
2017-12-04 10:35:00,194.27,194.58,194.01,194.27,18343.0,168.8005,169.0699,168.5746,168.8005,18343.0
2017-12-04 10:40:00,194.29,194.39,193.4,193.79,18547.0,168.8179,168.9048,168.0446,168.3835,18547.0
2017-12-04 10:45:00,193.8,194.6,193.71,193.94,19620.0,168.3921,169.0873,168.3139,168.5138,19620.0
2017-12-04 10:50:00,193.92,194.4,193.54,193.83,27784.0,168.4964,168.9135,168.1662,168.4182,27784.0
2017-12-04 10:55:00,193.82,194.33,193.79,193.94,13477.0,168.4095,168.8527,168.3835,168.5138,13477.0
2017-12-04 11:00:00,193.96,194.35,193.62,193.81,10972.0,168.5312,168.87,168.2357,168.4008,10972.0
2017-12-04 11:05:00,193.88,194.12,193.58,193.86,11745.0,168.4617,168.6702,168.201,168.4443,11745.0
2017-12-04 11:10:00,193.76,194.02,193.59,193.69,38270.0,168.3574,168.5833,168.2097,168.2966,38270.0
2017-12-04 11:15:00,193.67,194.29,193.65,194.12,10296.0,168.2792,168.8179,168.2618,168.6702,10296.0
2017-12-04 11:20:00,194.09,194.7,194.09,194.31,7115.0,168.6441,169.1741,168.6441,168.8353,7115.0
2017-12-04 11:25:00,194.28,194.28,193.85,193.9,7916.0,168.8092,168.8092,168.4356,168.479,7916.0
2017-12-04 11:30:00,193.95,194.07,193.54,193.79,2656.0,168.5225,168.6267,168.1662,168.3835,2656.0
2017-12-04 11:35:00,193.57,193.57,193.12,193.23,10775.0,168.1923,168.1923,167.8013,167.8969,10775.0
2017-12-04 11:40:00,193.15,193.21,192.74,192.75,2851.0,167.8274,167.8795,167.4711,167.4798,2851.0
2017-12-04 11:45:00,192.88,193.38,192.27,193.04,7093.0,167.5928,168.0272,167.0627,167.7318,7093.0
2017-12-04 11:50:00,193.24,193.39,193.1,193.3,4300.0,167.9056,168.0359,167.7839,167.9577,4300.0
2017-12-04 11:55:00,193.19,193.3,192.91,193.01,3710.0,167.8621,167.9577,167.6188,167.7057,3710.0
2017-12-04 12:00:00,193.09,193.22,193.03,193.16,4350.0,167.7752,167.8882,167.7231,167.836,4350.0
2017-12-04 12:05:00,193.08,193.19,192.43,192.44,5474.0,167.7665,167.8621,167.2018,167.2104,5474.0
2017-12-04 12:10:00,192.26,192.64,192.18,192.25,6894.0,167.054,167.3842,166.9845,167.0454,6894.0
2017-12-04 12:15:00,192.26,192.55,192.19,192.52,3040.0,167.054,167.306,166.9932,167.28,3040.0
2017-12-04 12:20:00,192.6,192.71,191.64,192.02,11609.0,167.3495,167.445,166.5153,166.8455,11609.0
2017-12-04 12:25:00,192.04,192.31,191.48,191.89,11688.0,166.8629,167.0975,166.3763,166.7325,11688.0
2017-12-04 12:30:00,191.98,191.98,191.46,191.46,7615.0,166.8108,166.8108,166.3589,166.3589,7615.0
2017-12-04 12:35:00,191.42,191.6,191.03,191.21,9565.0,166.3242,166.4806,165.9853,166.1417,9565.0
2017-12-04 12:40:00,191.19,191.66,191.02,191.33,5149.0,166.1243,166.5327,165.9766,166.246,5149.0
2017-12-04 12:45:00,191.4,191.91,191.4,191.64,3734.0,166.3068,166.7499,166.3068,166.5153,3734.0
2017-12-04 12:50:00,191.63,192.14,191.63,192.07,5849.0,166.5066,166.9498,166.5066,166.889,5849.0
2017-12-04 12:55:00,192.12,192.12,191.96,191.97,900.0,166.9324,166.9324,166.7934,166.8021,900.0
2017-12-04 13:00:00,192.05,192.87,192.05,192.6,10593.0,166.8716,167.5841,166.8716,167.3495,10593.0
2017-12-04 13:05:00,192.65,192.98,192.45,192.5,6242.0,167.3929,167.6796,167.2191,167.2626,6242.0
2017-12-04 13:10:00,192.29,193.18,192.23,193.02,7201.0,167.0801,167.8534,167.028,167.7144,7201.0
2017-12-04 13:15:00,193.02,193.55,192.63,192.74,8843.0,167.7144,168.1749,167.3755,167.4711,8843.0
2017-12-04 13:20:00,192.6,192.83,192.37,192.44,8523.0,167.3495,167.5493,167.1496,167.2104,8523.0
2017-12-04 13:25:00,192.61,192.66,192.13,192.35,11052.0,167.3582,167.4016,166.9411,167.1322,11052.0
2017-12-04 13:30:00,192.3,192.54,192.28,192.54,1730.0,167.0888,167.2973,167.0714,167.2973,1730.0
2017-12-04 13:35:00,192.47,192.91,192.2,192.51,11401.0,167.2365,167.6188,167.0019,167.2713,11401.0
2017-12-04 13:40:00,192.47,192.62,192.32,192.43,7007.0,167.2365,167.3668,167.1062,167.2018,7007.0
2017-12-04 13:45:00,192.35,192.53,191.92,192.26,5850.0,167.1322,167.2886,166.7586,167.054,5850.0
2017-12-04 13:50:00,192.22,192.4,191.92,192.21,2397.0,167.0193,167.1757,166.7586,167.0106,2397.0
2017-12-04 13:55:00,192.11,192.14,191.34,191.35,9931.0,166.9237,166.9498,166.2547,166.2633,9931.0
2017-12-04 14:00:00,191.47,191.52,191.34,191.38,4121.0,166.3676,166.4111,166.2547,166.2894,4121.0
2017-12-04 14:05:00,191.24,191.42,191.03,191.11,9002.0,166.1678,166.3242,165.9853,166.0548,9002.0
2017-12-04 14:10:00,191.02,191.79,190.89,191.2,11700.0,165.9766,166.6457,165.8637,166.133,11700.0
2017-12-04 14:15:00,191.35,191.63,190.92,191.14,5715.0,166.2633,166.5066,165.8897,166.0809,5715.0
2017-12-04 14:20:00,191.27,191.43,190.99,191.06,2900.0,166.1938,166.3329,165.9505,166.0114,2900.0
2017-12-04 14:25:00,191.17,191.21,190.82,191.21,3574.0,166.1069,166.1417,165.8028,166.1417,3574.0
2017-12-04 14:30:00,191.19,191.19,190.69,190.7,4797.0,166.1243,166.1243,165.6899,165.6986,4797.0
2017-12-04 14:35:00,190.8,191.18,190.74,191.04,7344.0,165.7855,166.1156,165.7333,165.994,7344.0
2017-12-04 14:40:00,191.18,191.31,190.73,191.31,11386.0,166.1156,166.2286,165.7246,166.2286,11386.0
2017-12-04 14:45:00,191.21,191.49,190.93,191.05,3588.0,166.1417,166.385,165.8984,166.0027,3588.0
2017-12-04 14:50:00,191.11,191.34,191.08,191.12,4509.0,166.0548,166.2547,166.0287,166.0635,4509.0
2017-12-04 14:55:00,191.13,191.25,190.78,191.23,5271.0,166.0722,166.1765,165.7681,166.1591,5271.0
2017-12-04 15:00:00,191.29,191.29,190.69,190.84,28915.0,166.2112,166.2112,165.6899,165.8202,28915.0
2017-12-04 15:05:00,190.84,190.87,190.37,190.81,43755.0,165.8202,165.8463,165.4118,165.7941,43755.0
2017-12-04 15:10:00,190.81,190.88,190.67,190.73,8765.0,165.7941,165.855,165.6725,165.7246,8765.0
2017-12-04 15:15:00,190.71,190.9,190.64,190.64,9880.0,165.7073,165.8723,165.6464,165.6464,9880.0
2017-12-04 15:20:00,190.63,190.98,190.63,190.9,9053.0,165.6377,165.9419,165.6377,165.8723,9053.0
2017-12-04 15:25:00,190.89,190.89,190.62,190.62,14367.0,165.8637,165.8637,165.6291,165.6291,14367.0
2017-12-04 15:30:00,190.6,190.66,190.42,190.44,16320.0,165.6117,165.6638,165.4553,165.4726,16320.0
2017-12-04 15:35:00,190.49,190.7,190.29,190.57,12705.0,165.5161,165.6986,165.3423,165.5856,12705.0
2017-12-04 15:40:00,190.57,190.7,190.39,190.7,10488.0,165.5856,165.6986,165.4292,165.6986,10488.0
2017-12-04 15:45:00,190.59,190.64,190.26,190.4,15200.0,165.603,165.6464,165.3162,165.4379,15200.0
2017-12-04 15:50:00,190.45,190.67,190.37,190.44,15750.0,165.4813,165.6725,165.4118,165.4726,15750.0
2017-12-04 15:55:00,190.42,191.01,190.38,190.77,101394.0,165.4553,165.9679,165.4205,165.7594,101394.0
2017-12-05 09:30:00,190.85,191.61,190.31,191.27,26646.0,165.8289,166.4893,165.3597,166.1938,26646.0
2017-12-05 09:35:00,191.52,191.96,190.81,191.12,17810.0,166.4111,166.7934,165.7941,166.0635,17810.0
2017-12-05 09:40:00,190.93,191.7,190.83,191.35,24708.0,165.8984,166.5675,165.8115,166.2633,24708.0
2017-12-05 09:45:00,191.21,191.54,190.71,191.32,18873.0,166.1417,166.4284,165.7073,166.2373,18873.0
2017-12-05 09:50:00,191.24,191.42,190.71,190.83,7642.0,166.1678,166.3242,165.7073,165.8115,7642.0
2017-12-05 09:55:00,190.97,191.19,190.6,190.76,14015.0,165.9332,166.1243,165.6117,165.7507,14015.0
2017-12-05 10:00:00,190.93,191.59,190.79,191.33,12685.0,165.8984,166.4719,165.7768,166.246,12685.0
2017-12-05 10:05:00,191.33,191.43,191.05,191.05,11566.0,166.246,166.3329,166.0027,166.0027,11566.0
2017-12-05 10:10:00,191.15,191.54,190.88,190.88,14421.0,166.0896,166.4284,165.855,165.855,14421.0
2017-12-05 10:15:00,190.94,191.11,190.71,190.84,11609.0,165.9071,166.0548,165.7073,165.8202,11609.0
2017-12-05 10:20:00,190.96,191.11,190.19,190.2,31037.0,165.9245,166.0548,165.2554,165.2641,31037.0
2017-12-05 10:25:00,190.22,190.53,190.07,190.24,29756.0,165.2815,165.5509,165.1512,165.2989,29756.0
2017-12-05 10:30:00,190.28,190.54,190.02,190.34,5261.0,165.3336,165.5595,165.1077,165.3858,5261.0
2017-12-05 10:35:00,190.24,190.34,190.13,190.3,14100.0,165.2989,165.3858,165.2033,165.351,14100.0
2017-12-05 10:40:00,190.31,190.7,190.08,190.08,16705.0,165.3597,165.6986,165.1598,165.1598,16705.0
2017-12-05 10:45:00,190.18,190.32,189.89,190.25,15776.0,165.2467,165.3684,164.9948,165.3076,15776.0
2017-12-05 10:50:00,190.28,191.19,190.27,191.09,18136.0,165.3336,166.1243,165.3249,166.0374,18136.0
2017-12-05 10:55:00,191.07,192.29,190.96,192.28,7361.0,166.0201,167.0801,165.9245,167.0714,7361.0
2017-12-05 11:00:00,192.09,192.56,191.56,191.81,10887.0,166.9063,167.3147,166.4458,166.663,10887.0
2017-12-05 11:05:00,191.76,192.2,191.7,191.93,8050.0,166.6196,167.0019,166.5675,166.7673,8050.0
2017-12-05 11:10:00,191.73,191.79,191.28,191.37,6020.0,166.5935,166.6457,166.2025,166.2807,6020.0
2017-12-05 11:15:00,191.29,191.29,190.69,191.14,23621.0,166.2112,166.2112,165.6899,166.0809,23621.0
2017-12-05 11:20:00,191.15,191.41,191.05,191.4,6135.0,166.0896,166.3155,166.0027,166.3068,6135.0
2017-12-05 11:25:00,191.4,191.42,191.15,191.19,4182.0,166.3068,166.3242,166.0896,166.1243,4182.0
2017-12-05 11:30:00,191.25,191.46,190.89,190.89,4962.0,166.1765,166.3589,165.8637,165.8637,4962.0
2017-12-05 11:35:00,190.91,190.93,190.67,190.79,3820.0,165.881,165.8984,165.6725,165.7768,3820.0
2017-12-05 11:40:00,190.76,190.79,190.26,190.27,10638.0,165.7507,165.7768,165.3162,165.3249,10638.0
2017-12-05 11:45:00,190.14,190.2,190.03,190.13,3068.0,165.212,165.2641,165.1164,165.2033,3068.0
2017-12-05 11:50:00,190.1,190.32,189.89,190.31,2650.0,165.1772,165.3684,164.9948,165.3597,2650.0
2017-12-05 11:55:00,190.39,190.44,189.95,190.28,5479.0,165.4292,165.4726,165.0469,165.3336,5479.0
2017-12-05 12:00:00,190.22,190.4,189.49,189.76,6961.0,165.2815,165.4379,164.6472,164.8818,6961.0
2017-12-05 12:05:00,189.99,190.19,189.91,190.0,1600.0,165.0816,165.2554,165.0121,165.0903,1600.0
2017-12-05 12:10:00,190.07,190.1,189.71,189.76,6110.0,165.1512,165.1772,164.8384,164.8818,6110.0
2017-12-05 12:15:00,189.89,190.03,189.86,190.03,3200.0,164.9948,165.1164,164.9687,165.1164,3200.0
2017-12-05 12:20:00,189.88,189.88,189.73,189.79,2370.0,164.9861,164.9861,164.8557,164.9079,2370.0
2017-12-05 12:25:00,189.76,189.88,189.76,189.88,1356.0,164.8818,164.9861,164.8818,164.9861,1356.0
2017-12-05 12:30:00,189.89,190.1,189.86,189.95,4113.0,164.9948,165.1772,164.9687,165.0469,4113.0
2017-12-05 12:35:00,190.01,190.08,189.73,189.73,2800.0,165.099,165.1598,164.8557,164.8557,2800.0
2017-12-05 12:40:00,189.73,189.91,189.73,189.79,4900.0,164.8557,165.0121,164.8557,164.9079,4900.0
2017-12-05 12:45:00,189.74,189.74,189.5,189.61,1710.0,164.8644,164.8644,164.6559,164.7515,1710.0
2017-12-05 12:50:00,189.59,189.66,189.45,189.66,1300.0,164.7341,164.7949,164.6124,164.7949,1300.0
2017-12-05 12:55:00,189.71,189.87,189.38,189.38,10248.0,164.8384,164.9774,164.5516,164.5516,10248.0
2017-12-05 13:00:00,189.33,189.65,189.13,189.61,7371.0,164.5082,164.7862,164.3344,164.7515,7371.0
2017-12-05 13:05:00,189.42,189.76,189.41,189.63,3622.0,164.5864,164.8818,164.5777,164.7688,3622.0
2017-12-05 13:10:00,189.53,189.6,189.41,189.41,1680.0,164.682,164.7428,164.5777,164.5777,1680.0
2017-12-05 13:15:00,189.54,189.65,189.28,189.62,5211.0,164.6906,164.7862,164.4647,164.7602,5211.0
2017-12-05 13:20:00,189.7,189.81,189.62,189.7,4700.0,164.8297,164.9252,164.7602,164.8297,4700.0
2017-12-05 13:25:00,189.7,189.77,189.61,189.66,4132.0,164.8297,164.8905,164.7515,164.7949,4132.0
2017-12-05 13:30:00,189.71,189.74,189.29,189.48,2700.0,164.8384,164.8644,164.4734,164.6385,2700.0
2017-12-05 13:35:00,189.51,189.57,189.38,189.38,5868.0,164.6646,164.7167,164.5516,164.5516,5868.0
2017-12-05 13:40:00,189.43,189.58,189.33,189.5,5306.0,164.5951,164.7254,164.5082,164.6559,5306.0
2017-12-05 13:45:00,189.51,189.51,189.22,189.32,6535.0,164.6646,164.6646,164.4126,164.4995,6535.0
2017-12-05 13:50:00,189.6,189.62,189.38,189.38,3875.0,164.7428,164.7602,164.5516,164.5516,3875.0
2017-12-05 13:55:00,189.39,189.39,189.14,189.16,7065.0,164.5603,164.5603,164.3431,164.3605,7065.0
2017-12-05 14:00:00,189.15,189.21,188.79,188.79,10896.0,164.3518,164.4039,164.039,164.039,10896.0
2017-12-05 14:05:00,188.92,189.28,188.91,189.22,4204.0,164.1519,164.4647,164.1432,164.4126,4204.0
2017-12-05 14:10:00,189.21,189.28,189.01,189.15,4062.0,164.4039,164.4647,164.2301,164.3518,4062.0
2017-12-05 14:15:00,189.14,189.26,188.98,188.99,3224.0,164.3431,164.4474,164.2041,164.2127,3224.0
2017-12-05 14:20:00,189.0,189.27,188.7,189.18,5948.0,164.2214,164.456,163.9608,164.3778,5948.0
2017-12-05 14:25:00,189.27,189.45,189.17,189.45,4314.0,164.456,164.6124,164.3692,164.6124,4314.0
2017-12-05 14:30:00,189.31,189.45,189.12,189.35,8983.0,164.4908,164.6124,164.3257,164.5256,8983.0
2017-12-05 14:35:00,189.26,189.5,189.24,189.36,6960.0,164.4474,164.6559,164.43,164.5342,6960.0
2017-12-05 14:40:00,189.31,189.57,189.27,189.49,2601.0,164.4908,164.7167,164.456,164.6472,2601.0
2017-12-05 14:45:00,189.44,189.46,189.23,189.34,19175.0,164.6038,164.6211,164.4213,164.5169,19175.0
2017-12-05 14:50:00,189.3,189.43,189.04,189.2,5904.0,164.4821,164.5951,164.2562,164.3952,5904.0
2017-12-05 14:55:00,189.19,189.19,188.89,189.03,5626.0,164.3865,164.3865,164.1259,164.2475,5626.0
2017-12-05 15:00:00,189.0,189.2,188.82,188.96,6905.0,164.2214,164.3952,164.065,164.1867,6905.0
2017-12-05 15:05:00,188.9,189.09,188.82,188.85,8271.0,164.1345,164.2996,164.065,164.0911,8271.0
2017-12-05 15:10:00,188.82,188.84,188.5,188.58,11625.0,164.065,164.0824,163.787,163.8565,11625.0
2017-12-05 15:15:00,188.57,188.68,188.35,188.56,9030.0,163.8478,163.9434,163.6567,163.8391,9030.0
2017-12-05 15:20:00,188.59,188.59,188.36,188.44,11939.0,163.8652,163.8652,163.6653,163.7349,11939.0
2017-12-05 15:25:00,188.44,188.47,188.22,188.47,23720.0,163.7349,163.7609,163.5437,163.7609,23720.0
2017-12-05 15:30:00,188.39,188.77,188.32,188.63,12812.0,163.6914,164.0216,163.6306,163.8999,12812.0
2017-12-05 15:35:00,188.59,188.66,188.33,188.33,15246.0,163.8652,163.926,163.6393,163.6393,15246.0
2017-12-05 15:40:00,188.35,188.5,188.14,188.16,14789.0,163.6567,163.787,163.4742,163.4916,14789.0
2017-12-05 15:45:00,188.14,188.19,187.86,188.06,31277.0,163.4742,163.5176,163.2309,163.4047,31277.0
2017-12-05 15:50:00,188.02,188.06,187.62,187.8,21018.0,163.3699,163.4047,163.0224,163.1788,21018.0
2017-12-05 15:55:00,187.9,188.01,187.53,187.68,78725.0,163.2657,163.3612,162.9442,163.0745,78725.0
2017-12-06 09:30:00,187.84,189.33,187.2,188.91,31317.0,163.2135,164.5082,162.6574,164.1432,31317.0
2017-12-06 09:35:00,189.19,189.59,188.48,188.63,3055.0,164.3865,164.7341,163.7696,163.8999,3055.0
2017-12-06 09:40:00,188.68,190.76,188.66,190.7,14355.0,163.9434,165.7507,163.926,165.6986,14355.0
2017-12-06 09:45:00,190.68,190.87,189.92,190.12,7280.0,165.6812,165.8463,165.0208,165.1946,7280.0
2017-12-06 09:50:00,190.02,190.56,189.84,190.0,26045.0,165.1077,165.5769,164.9513,165.0903,26045.0
2017-12-06 09:55:00,190.11,190.72,189.95,190.21,6881.0,165.1859,165.7159,165.0469,165.2728,6881.0
2017-12-06 10:00:00,190.45,190.77,190.39,190.7,6239.0,165.4813,165.7594,165.4292,165.6986,6239.0
2017-12-06 10:05:00,190.7,191.25,190.69,191.0,8748.0,165.6986,166.1765,165.6899,165.9592,8748.0
2017-12-06 10:10:00,190.89,191.34,190.81,190.81,9743.0,165.8637,166.2547,165.7941,165.7941,9743.0
2017-12-06 10:15:00,190.59,191.14,190.41,191.0,10406.0,165.603,166.0809,165.4466,165.9592,10406.0
2017-12-06 10:20:00,190.85,191.32,190.85,191.19,11613.0,165.8289,166.2373,165.8289,166.1243,11613.0
2017-12-06 10:25:00,191.11,191.71,191.02,191.7,6929.0,166.0548,166.5761,165.9766,166.5675,6929.0
2017-12-06 10:30:00,191.7,191.71,190.75,190.86,26862.0,166.5675,166.5761,165.742,165.8376,26862.0
2017-12-06 10:35:00,190.88,190.88,190.36,190.36,8525.0,165.855,165.855,165.4031,165.4031,8525.0
2017-12-06 10:40:00,190.52,191.09,190.52,190.74,8971.0,165.5422,166.0374,165.5422,165.7333,8971.0
2017-12-06 10:45:00,190.87,191.23,190.77,190.87,7779.0,165.8463,166.1591,165.7594,165.8463,7779.0
2017-12-06 10:50:00,190.81,190.9,190.51,190.9,9675.0,165.7941,165.8723,165.5335,165.8723,9675.0
2017-12-06 10:55:00,190.84,191.1,190.51,191.09,4820.0,165.8202,166.0461,165.5335,166.0374,4820.0
2017-12-06 11:00:00,191.09,191.09,190.72,190.73,6323.0,166.0374,166.0374,165.7159,165.7246,6323.0
2017-12-06 11:05:00,190.75,190.75,190.34,190.52,6091.0,165.742,165.742,165.3858,165.5422,6091.0
2017-12-06 11:10:00,190.5,190.89,190.5,190.8,4573.0,165.5248,165.8637,165.5248,165.7855,4573.0
2017-12-06 11:15:00,190.88,190.89,190.42,190.42,4311.0,165.855,165.8637,165.4553,165.4553,4311.0
2017-12-06 11:20:00,190.56,190.81,190.4,190.41,8975.0,165.5769,165.7941,165.4379,165.4466,8975.0
2017-12-06 11:25:00,190.41,190.43,190.24,190.33,3751.0,165.4466,165.464,165.2989,165.3771,3751.0
2017-12-06 11:30:00,190.25,190.49,190.18,190.22,6482.0,165.3076,165.5161,165.2467,165.2815,6482.0
2017-12-06 11:35:00,190.22,190.22,189.93,190.02,19790.0,165.2815,165.2815,165.0295,165.1077,19790.0
2017-12-06 11:40:00,190.1,190.36,190.02,190.15,10600.0,165.1772,165.4031,165.1077,165.2207,10600.0
2017-12-06 11:45:00,190.08,190.28,190.03,190.23,7972.0,165.1598,165.3336,165.1164,165.2902,7972.0
2017-12-06 11:50:00,190.28,190.39,190.14,190.19,7219.0,165.3336,165.4292,165.212,165.2554,7219.0
2017-12-06 11:55:00,190.23,190.43,190.08,190.17,8331.0,165.2902,165.464,165.1598,165.238,8331.0
2017-12-06 12:00:00,190.24,190.34,189.98,190.19,7966.0,165.2989,165.3858,165.073,165.2554,7966.0
2017-12-06 12:05:00,190.24,190.37,190.0,190.37,5000.0,165.2989,165.4118,165.0903,165.4118,5000.0
2017-12-06 12:10:00,190.33,190.52,190.22,190.37,5296.0,165.3771,165.5422,165.2815,165.4118,5296.0
2017-12-06 12:15:00,190.46,190.88,190.39,190.88,1802.0,165.49,165.855,165.4292,165.855,1802.0
2017-12-06 12:20:00,190.73,190.87,190.67,190.84,10684.0,165.7246,165.8463,165.6725,165.8202,10684.0
2017-12-06 12:25:00,190.78,190.83,190.6,190.65,3526.0,165.7681,165.8115,165.6117,165.6551,3526.0
2017-12-06 12:30:00,190.65,190.85,190.62,190.72,4883.0,165.6551,165.8289,165.6291,165.7159,4883.0
2017-12-06 12:35:00,190.78,190.83,190.67,190.8,2305.0,165.7681,165.8115,165.6725,165.7855,2305.0
2017-12-06 12:40:00,190.86,190.94,190.53,190.6,5597.0,165.8376,165.9071,165.5509,165.6117,5597.0
2017-12-06 12:45:00,190.65,190.65,190.38,190.64,4842.0,165.6551,165.6551,165.4205,165.6464,4842.0
2017-12-06 12:50:00,190.64,190.87,190.63,190.8,3153.0,165.6464,165.8463,165.6377,165.7855,3153.0
2017-12-06 12:55:00,190.73,190.73,190.5,190.59,4268.0,165.7246,165.7246,165.5248,165.603,4268.0
2017-12-06 13:00:00,190.49,190.66,190.33,190.66,3531.0,165.5161,165.6638,165.3771,165.6638,3531.0
2017-12-06 13:05:00,190.66,190.77,190.64,190.65,3791.0,165.6638,165.7594,165.6464,165.6551,3791.0
2017-12-06 13:10:00,190.64,190.81,190.62,190.75,3622.0,165.6464,165.7941,165.6291,165.742,3622.0
2017-12-06 13:15:00,190.81,190.94,190.63,190.63,6729.0,165.7941,165.9071,165.6377,165.6377,6729.0
2017-12-06 13:20:00,190.7,190.7,190.49,190.6,3005.0,165.6986,165.6986,165.5161,165.6117,3005.0
2017-12-06 13:25:00,190.54,190.77,190.54,190.54,5329.0,165.5595,165.7594,165.5595,165.5595,5329.0
2017-12-06 13:30:00,190.61,190.73,190.55,190.68,6419.0,165.6204,165.7246,165.5682,165.6812,6419.0
2017-12-06 13:35:00,190.62,190.75,190.62,190.67,5950.0,165.6291,165.742,165.6291,165.6725,5950.0
2017-12-06 13:40:00,190.69,190.82,190.69,190.76,4738.0,165.6899,165.8028,165.6899,165.7507,4738.0
2017-12-06 13:45:00,190.76,190.9,190.72,190.76,4721.0,165.7507,165.8723,165.7159,165.7507,4721.0
2017-12-06 13:50:00,190.76,190.82,190.48,190.59,6735.0,165.7507,165.8028,165.5074,165.603,6735.0
2017-12-06 13:55:00,190.53,190.69,190.27,190.53,5364.0,165.5509,165.6899,165.3249,165.5509,5364.0
2017-12-06 14:00:00,190.58,190.82,190.54,190.76,4383.0,165.5943,165.8028,165.5595,165.7507,4383.0
2017-12-06 14:05:00,190.74,190.83,190.55,190.73,7796.0,165.7333,165.8115,165.5682,165.7246,7796.0
2017-12-06 14:10:00,190.69,190.79,190.44,190.5,38559.0,165.6899,165.7768,165.4726,165.5248,38559.0
2017-12-06 14:15:00,190.52,190.78,190.4,190.68,15877.0,165.5422,165.7681,165.4379,165.6812,15877.0
2017-12-06 14:20:00,190.71,190.83,190.62,190.74,14226.0,165.7073,165.8115,165.6291,165.7333,14226.0
2017-12-06 14:25:00,190.69,190.71,190.47,190.48,6717.0,165.6899,165.7073,165.4987,165.5074,6717.0
2017-12-06 14:30:00,190.5,190.57,190.46,190.5,9030.0,165.5248,165.5856,165.49,165.5248,9030.0
2017-12-06 14:35:00,190.5,190.82,190.49,190.56,10776.0,165.5248,165.8028,165.5161,165.5769,10776.0
2017-12-06 14:40:00,190.55,190.68,190.48,190.68,5060.0,165.5682,165.6812,165.5074,165.6812,5060.0
2017-12-06 14:45:00,190.65,190.68,190.44,190.57,3948.0,165.6551,165.6812,165.4726,165.5856,3948.0
2017-12-06 14:50:00,190.6,190.77,190.57,190.58,5740.0,165.6117,165.7594,165.5856,165.5943,5740.0
2017-12-06 14:55:00,190.58,190.67,190.53,190.58,4701.0,165.5943,165.6725,165.5509,165.5943,4701.0
2017-12-06 15:00:00,190.58,190.58,190.47,190.58,4428.0,165.5943,165.5943,165.4987,165.5943,4428.0
2017-12-06 15:05:00,190.58,190.71,190.51,190.52,6780.0,165.5943,165.7073,165.5335,165.5422,6780.0
2017-12-06 15:10:00,190.52,190.56,190.41,190.41,5749.0,165.5422,165.5769,165.4466,165.4466,5749.0
2017-12-06 15:15:00,190.46,190.46,190.32,190.39,8692.0,165.49,165.49,165.3684,165.4292,8692.0
2017-12-06 15:20:00,190.39,190.76,190.39,190.69,9423.0,165.4292,165.7507,165.4292,165.6899,9423.0
2017-12-06 15:25:00,190.66,190.75,190.63,190.68,5105.0,165.6638,165.742,165.6377,165.6812,5105.0
2017-12-06 15:30:00,190.69,190.71,190.5,190.62,11648.0,165.6899,165.7073,165.5248,165.6291,11648.0
2017-12-06 15:35:00,190.55,190.81,190.53,190.75,14681.0,165.5682,165.7941,165.5509,165.742,14681.0
2017-12-06 15:40:00,190.75,190.83,190.58,190.78,14423.0,165.742,165.8115,165.5943,165.7681,14423.0
2017-12-06 15:45:00,190.74,190.95,190.57,190.57,15331.0,165.7333,165.9158,165.5856,165.5856,15331.0
2017-12-06 15:50:00,190.55,190.93,190.5,190.93,20654.0,165.5682,165.8984,165.5248,165.8984,20654.0
2017-12-06 15:55:00,190.94,190.96,190.33,190.54,87982.0,165.9071,165.9245,165.3771,165.5595,87982.0
2017-12-07 09:30:00,190.96,190.96,189.82,190.47,12696.0,165.9245,165.9245,164.9339,165.4987,12696.0
2017-12-07 09:35:00,190.66,191.48,190.65,191.07,2298.0,165.6638,166.3763,165.6551,166.0201,2298.0
2017-12-07 09:40:00,191.49,192.42,191.33,192.01,17946.0,166.385,167.1931,166.246,166.8368,17946.0
2017-12-07 09:45:00,191.91,193.21,191.9,193.21,15202.0,166.7499,167.8795,166.7412,167.8795,15202.0
2017-12-07 09:50:00,193.08,193.74,192.97,193.27,17843.0,167.7665,168.34,167.671,167.9316,17843.0
2017-12-07 09:55:00,193.19,193.31,192.95,193.15,13422.0,167.8621,167.9664,167.6536,167.8274,13422.0
2017-12-07 10:00:00,193.19,193.25,192.6,192.81,17753.0,167.8621,167.9142,167.3495,167.5319,17753.0
2017-12-07 10:05:00,192.85,192.91,192.6,192.8,5454.0,167.5667,167.6188,167.3495,167.5232,5454.0
2017-12-07 10:10:00,192.79,192.97,192.53,192.69,10591.0,167.5146,167.671,167.2886,167.4277,10591.0
2017-12-07 10:15:00,192.68,192.85,192.59,192.79,2340.0,167.419,167.5667,167.3408,167.5146,2340.0
2017-12-07 10:20:00,192.64,192.64,192.49,192.53,900.0,167.3842,167.3842,167.2539,167.2886,900.0
2017-12-07 10:25:00,192.57,192.96,192.57,192.7,11222.0,167.3234,167.6623,167.3234,167.4364,11222.0
2017-12-07 10:30:00,192.65,192.86,192.59,192.63,5835.0,167.3929,167.5754,167.3408,167.3755,5835.0
2017-12-07 10:35:00,192.8,193.1,192.63,192.63,14866.0,167.5232,167.7839,167.3755,167.3755,14866.0
2017-12-07 10:40:00,192.59,192.84,192.46,192.63,5456.0,167.3408,167.558,167.2278,167.3755,5456.0
2017-12-07 10:45:00,192.62,192.84,192.61,192.84,1400.0,167.3668,167.558,167.3582,167.558,1400.0
2017-12-07 10:50:00,192.91,192.92,192.73,192.75,3491.0,167.6188,167.6275,167.4624,167.4798,3491.0
2017-12-07 10:55:00,192.66,192.79,192.65,192.73,4200.0,167.4016,167.5146,167.3929,167.4624,4200.0
2017-12-07 11:00:00,192.72,192.96,192.72,192.88,3966.0,167.4537,167.6623,167.4537,167.5928,3966.0
2017-12-07 11:05:00,192.8,192.82,192.41,192.41,1703.0,167.5232,167.5406,167.1844,167.1844,1703.0
2017-12-07 11:10:00,192.48,192.85,192.39,192.79,15925.0,167.2452,167.5667,167.167,167.5146,15925.0
2017-12-07 11:15:00,192.77,192.95,192.72,192.92,2603.0,167.4972,167.6536,167.4537,167.6275,2603.0
2017-12-07 11:20:00,192.94,193.1,192.92,192.96,8597.0,167.6449,167.7839,167.6275,167.6623,8597.0
2017-12-07 11:25:00,193.01,193.1,192.91,193.01,16728.0,167.7057,167.7839,167.6188,167.7057,16728.0
2017-12-07 11:30:00,193.03,193.23,193.03,193.23,2331.0,167.7231,167.8969,167.7231,167.8969,2331.0
2017-12-07 11:35:00,193.29,193.52,193.18,193.3,6959.0,167.949,168.1489,167.8534,167.9577,6959.0
2017-12-07 11:40:00,193.33,193.46,193.33,193.46,603.0,167.9838,168.0967,167.9838,168.0967,603.0
2017-12-07 11:45:00,193.45,193.49,193.2,193.24,2735.0,168.088,168.1228,167.8708,167.9056,2735.0
2017-12-07 11:50:00,193.21,193.28,193.14,193.28,1958.0,167.8795,167.9403,167.8187,167.9403,1958.0
2017-12-07 11:55:00,193.45,193.47,192.92,192.98,6070.0,168.088,168.1054,167.6275,167.6796,6070.0
2017-12-07 12:00:00,192.96,193.05,192.95,193.04,1872.0,167.6623,167.7405,167.6536,167.7318,1872.0
2017-12-07 12:05:00,193.1,193.1,192.86,192.86,3966.0,167.7839,167.7839,167.5754,167.5754,3966.0
2017-12-07 12:10:00,192.95,193.24,192.86,192.89,6011.0,167.6536,167.9056,167.5754,167.6014,6011.0
2017-12-07 12:15:00,192.82,192.93,192.72,192.9,2105.0,167.5406,167.6362,167.4537,167.6101,2105.0
2017-12-07 12:20:00,193.29,193.39,193.11,193.33,1853.0,167.949,168.0359,167.7926,167.9838,1853.0
2017-12-07 12:25:00,193.28,193.41,193.28,193.36,1778.0,167.9403,168.0533,167.9403,168.0098,1778.0
2017-12-07 12:30:00,193.3,193.31,192.88,193.01,5030.0,167.9577,167.9664,167.5928,167.7057,5030.0
2017-12-07 12:35:00,193.06,193.06,192.98,193.01,2015.0,167.7492,167.7492,167.6796,167.7057,2015.0
2017-12-07 12:40:00,193.09,193.48,193.09,193.48,1100.0,167.7752,168.1141,167.7752,168.1141,1100.0
2017-12-07 12:45:00,193.31,193.31,192.76,192.92,5250.0,167.9664,167.9664,167.4885,167.6275,5250.0
2017-12-07 12:50:00,192.84,193.1,192.84,193.03,1283.0,167.558,167.7839,167.558,167.7231,1283.0
2017-12-07 12:55:00,193.01,193.12,192.94,192.94,3803.0,167.7057,167.8013,167.6449,167.6449,3803.0
2017-12-07 13:00:00,193.04,193.25,192.76,192.88,2000.0,167.7318,167.9142,167.4885,167.5928,2000.0
2017-12-07 13:05:00,192.98,192.98,192.76,192.83,449.0,167.6796,167.6796,167.4885,167.5493,449.0
2017-12-07 13:10:00,192.88,192.98,192.77,192.93,1203.0,167.5928,167.6796,167.4972,167.6362,1203.0
2017-12-07 13:15:00,192.88,192.95,192.55,192.84,3659.0,167.5928,167.6536,167.306,167.558,3659.0
2017-12-07 13:20:00,192.73,192.78,192.4,192.47,2442.0,167.4624,167.5059,167.1757,167.2365,2442.0
2017-12-07 13:25:00,192.88,192.96,192.68,192.69,3630.0,167.5928,167.6623,167.419,167.4277,3630.0
2017-12-07 13:30:00,192.7,192.77,192.69,192.7,2000.0,167.4364,167.4972,167.4277,167.4364,2000.0
2017-12-07 13:35:00,192.72,192.82,192.71,192.82,500.0,167.4537,167.5406,167.445,167.5406,500.0
2017-12-07 13:40:00,192.82,193.06,192.75,192.75,4862.0,167.5406,167.7492,167.4798,167.4798,4862.0
2017-12-07 13:45:00,192.71,192.76,192.44,192.64,2624.0,167.445,167.4885,167.2104,167.3842,2624.0
2017-12-07 13:50:00,192.55,192.81,192.55,192.67,2569.0,167.306,167.5319,167.306,167.4103,2569.0
2017-12-07 13:55:00,192.68,192.78,192.44,192.45,3751.0,167.419,167.5059,167.2104,167.2191,3751.0
2017-12-07 14:00:00,192.56,192.75,192.46,192.58,2500.0,167.3147,167.4798,167.2278,167.3321,2500.0
2017-12-07 14:05:00,192.54,192.87,192.5,192.69,3680.0,167.2973,167.5841,167.2626,167.4277,3680.0
2017-12-07 14:10:00,192.61,192.7,192.26,192.56,4150.0,167.3582,167.4364,167.054,167.3147,4150.0
2017-12-07 14:15:00,192.61,192.76,192.4,192.4,3570.0,167.3582,167.4885,167.1757,167.1757,3570.0
2017-12-07 14:20:00,192.39,192.58,192.39,192.48,2473.0,167.167,167.3321,167.167,167.2452,2473.0
2017-12-07 14:25:00,192.55,192.56,192.11,192.45,4926.0,167.306,167.3147,166.9237,167.2191,4926.0
2017-12-07 14:30:00,192.44,192.55,192.05,192.06,3786.0,167.2104,167.306,166.8716,166.8803,3786.0
2017-12-07 14:35:00,192.1,192.3,192.1,192.18,4422.0,166.915,167.0888,166.915,166.9845,4422.0
2017-12-07 14:40:00,192.11,192.17,191.94,192.01,3979.0,166.9237,166.9758,166.776,166.8368,3979.0
2017-12-07 14:45:00,192.04,192.24,191.97,192.24,7392.0,166.8629,167.0367,166.8021,167.0367,7392.0
2017-12-07 14:50:00,192.31,192.65,192.18,192.39,5259.0,167.0975,167.3929,166.9845,167.167,5259.0
2017-12-07 14:55:00,192.38,192.51,192.16,192.32,4679.0,167.1583,167.2713,166.9672,167.1062,4679.0
2017-12-07 15:00:00,192.24,192.5,192.24,192.47,2476.0,167.0367,167.2626,167.0367,167.2365,2476.0
2017-12-07 15:05:00,192.55,192.58,192.28,192.28,3972.0,167.306,167.3321,167.0714,167.0714,3972.0
2017-12-07 15:10:00,192.4,192.62,192.4,192.61,2854.0,167.1757,167.3668,167.1757,167.3582,2854.0
2017-12-07 15:15:00,192.67,192.86,192.48,192.5,5350.0,167.4103,167.5754,167.2452,167.2626,5350.0
2017-12-07 15:20:00,192.51,192.87,192.51,192.81,2627.0,167.2713,167.5841,167.2713,167.5319,2627.0
2017-12-07 15:25:00,192.81,192.88,192.44,192.44,6777.0,167.5319,167.5928,167.2104,167.2104,6777.0
2017-12-07 15:30:00,192.48,192.66,192.41,192.62,9510.0,167.2452,167.4016,167.1844,167.3668,9510.0
2017-12-07 15:35:00,192.67,192.68,192.37,192.56,8593.0,167.4103,167.419,167.1496,167.3147,8593.0
2017-12-07 15:40:00,192.63,192.63,192.2,192.31,8342.0,167.3755,167.3755,167.0019,167.0975,8342.0
2017-12-07 15:45:00,192.29,192.32,192.11,192.2,9111.0,167.0801,167.1062,166.9237,167.0019,9111.0
2017-12-07 15:50:00,192.19,192.34,192.03,192.29,15042.0,166.9932,167.1236,166.8542,167.0801,15042.0
2017-12-07 15:55:00,192.24,192.55,192.2,192.43,31962.0,167.0367,167.306,167.0019,167.2018,31962.0
2017-12-08 09:30:00,192.95,192.95,191.95,192.1,14035.0,167.6536,167.6536,166.7847,166.915,14035.0
2017-12-08 09:35:00,192.52,192.95,192.11,192.69,1756.0,167.28,167.6536,166.9237,167.4277,1756.0
2017-12-08 09:40:00,192.84,193.13,192.44,192.79,10335.0,167.558,167.81,167.2104,167.5146,10335.0
2017-12-08 09:45:00,192.98,193.0,192.3,192.65,6190.0,167.6796,167.697,167.0888,167.3929,6190.0
2017-12-08 09:50:00,192.79,193.07,192.74,192.94,8579.0,167.5146,167.7578,167.4711,167.6449,8579.0
2017-12-08 09:55:00,192.88,192.97,192.47,192.54,4609.0,167.5928,167.671,167.2365,167.2973,4609.0
2017-12-08 10:00:00,192.87,192.89,192.65,192.81,2500.0,167.5841,167.6014,167.3929,167.5319,2500.0
2017-12-08 10:05:00,192.79,192.95,192.64,192.95,2876.0,167.5146,167.6536,167.3842,167.6536,2876.0
2017-12-08 10:10:00,192.9,192.93,192.53,192.53,5269.0,167.6101,167.6362,167.2886,167.2886,5269.0
2017-12-08 10:15:00,192.31,192.73,192.0,192.62,7041.0,167.0975,167.4624,166.8281,167.3668,7041.0
2017-12-08 10:20:00,192.64,192.71,192.5,192.65,7426.0,167.3842,167.445,167.2626,167.3929,7426.0
2017-12-08 10:25:00,192.79,192.8,192.17,192.37,4310.0,167.5146,167.5232,166.9758,167.1496,4310.0
2017-12-08 10:30:00,192.48,192.97,192.48,192.97,1874.0,167.2452,167.671,167.2452,167.671,1874.0
2017-12-08 10:35:00,192.73,192.9,192.57,192.64,3144.0,167.4624,167.6101,167.3234,167.3842,3144.0
2017-12-08 10:40:00,192.72,192.81,192.72,192.81,900.0,167.4537,167.5319,167.4537,167.5319,900.0
2017-12-08 10:45:00,192.83,192.86,192.3,192.3,5423.0,167.5493,167.5754,167.0888,167.0888,5423.0
2017-12-08 10:50:00,192.35,192.86,192.35,192.86,1600.0,167.1322,167.5754,167.1322,167.5754,1600.0
2017-12-08 10:55:00,192.93,193.11,192.83,193.08,2900.0,167.6362,167.7926,167.5493,167.7665,2900.0
2017-12-08 11:00:00,193.28,193.28,192.78,192.85,2306.0,167.9403,167.9403,167.5059,167.5667,2306.0
2017-12-08 11:05:00,193.01,193.36,193.01,193.21,2588.0,167.7057,168.0098,167.7057,167.8795,2588.0
2017-12-08 11:10:00,193.03,193.05,192.9,192.95,600.0,167.7231,167.7405,167.6101,167.6536,600.0
2017-12-08 11:15:00,193.02,193.37,193.02,193.36,2100.0,167.7144,168.0185,167.7144,168.0098,2100.0
2017-12-08 11:20:00,193.33,193.33,193.12,193.22,3481.0,167.9838,167.9838,167.8013,167.8882,3481.0
2017-12-08 11:25:00,193.24,193.24,192.87,192.87,2050.0,167.9056,167.9056,167.5841,167.5841,2050.0
2017-12-08 11:30:00,193.14,193.29,193.03,193.16,1353.0,167.8187,167.949,167.7231,167.836,1353.0
2017-12-08 11:35:00,193.24,193.24,192.79,193.22,2900.0,167.9056,167.9056,167.5146,167.8882,2900.0
2017-12-08 11:40:00,193.32,193.66,193.22,193.56,2725.0,167.9751,168.2705,167.8882,168.1836,2725.0
2017-12-08 11:45:00,193.52,193.76,192.94,193.38,12117.0,168.1489,168.3574,167.6449,168.0272,12117.0
2017-12-08 11:50:00,193.21,193.43,192.85,192.85,2685.0,167.8795,168.0707,167.5667,167.5667,2685.0
2017-12-08 11:55:00,192.85,192.99,192.75,192.99,4274.0,167.5667,167.6883,167.4798,167.6883,4274.0
2017-12-08 12:00:00,192.96,193.16,192.78,193.11,2300.0,167.6623,167.836,167.5059,167.7926,2300.0
2017-12-08 12:05:00,193.14,193.22,193.13,193.22,200.0,167.8187,167.8882,167.81,167.8882,200.0
2017-12-08 12:10:00,193.04,193.08,192.75,192.76,2800.0,167.7318,167.7665,167.4798,167.4885,2800.0
2017-12-08 12:15:00,192.68,192.68,192.39,192.5,2300.0,167.419,167.419,167.167,167.2626,2300.0
2017-12-08 12:20:00,192.6,192.9,192.6,192.87,1249.0,167.3495,167.6101,167.3495,167.5841,1249.0
2017-12-08 12:25:00,192.86,193.28,192.78,192.89,4888.0,167.5754,167.9403,167.5059,167.6014,4888.0
2017-12-08 12:30:00,192.98,193.15,192.88,193.1,4600.0,167.6796,167.8274,167.5928,167.7839,4600.0
2017-12-08 12:35:00,193.25,193.3,193.25,193.28,1765.0,167.9142,167.9577,167.9142,167.9403,1765.0
2017-12-08 12:40:00,193.31,193.32,193.02,193.08,3871.0,167.9664,167.9751,167.7144,167.7665,3871.0
2017-12-08 12:45:00,193.02,193.05,192.67,192.72,7827.0,167.7144,167.7405,167.4103,167.4537,7827.0
2017-12-08 12:50:00,192.86,193.46,192.86,193.46,3011.0,167.5754,168.0967,167.5754,168.0967,3011.0
2017-12-08 12:55:00,193.42,193.42,193.04,193.18,3500.0,168.062,168.062,167.7318,167.8534,3500.0
2017-12-08 13:00:00,193.16,193.3,193.12,193.22,2000.0,167.836,167.9577,167.8013,167.8882,2000.0
2017-12-08 13:05:00,193.36,193.68,193.36,193.67,4310.0,168.0098,168.2879,168.0098,168.2792,4310.0
2017-12-08 13:10:00,193.75,194.35,193.75,193.86,12865.0,168.3487,168.87,168.3487,168.4443,12865.0
2017-12-08 13:15:00,193.62,193.84,193.62,193.7,3200.0,168.2357,168.4269,168.2357,168.3053,3200.0
2017-12-08 13:20:00,193.75,193.81,193.55,193.67,5627.0,168.3487,168.4008,168.1749,168.2792,5627.0
2017-12-08 13:25:00,193.67,193.75,193.51,193.74,7145.0,168.2792,168.3487,168.1402,168.34,7145.0
2017-12-08 13:30:00,193.68,193.75,193.56,193.65,4345.0,168.2879,168.3487,168.1836,168.2618,4345.0
2017-12-08 13:35:00,193.59,193.68,193.31,193.45,6681.0,168.2097,168.2879,167.9664,168.088,6681.0
2017-12-08 13:40:00,193.55,193.61,193.35,193.48,4574.0,168.1749,168.2271,168.0011,168.1141,4574.0
2017-12-08 13:45:00,193.43,193.51,193.3,193.32,3300.0,168.0707,168.1402,167.9577,167.9751,3300.0
2017-12-08 13:50:00,193.21,193.44,193.21,193.41,6466.0,167.8795,168.0793,167.8795,168.0533,6466.0
2017-12-08 13:55:00,193.41,193.47,193.22,193.22,3907.0,168.0533,168.1054,167.8882,167.8882,3907.0
2017-12-08 14:00:00,193.17,193.52,193.15,193.52,3182.0,167.8447,168.1489,167.8274,168.1489,3182.0
2017-12-08 14:05:00,193.53,193.53,193.28,193.36,4300.0,168.1575,168.1575,167.9403,168.0098,4300.0
2017-12-08 14:10:00,193.25,193.39,193.13,193.13,5475.0,167.9142,168.0359,167.81,167.81,5475.0
2017-12-08 14:15:00,193.02,193.11,192.94,192.94,3916.0,167.7144,167.7926,167.6449,167.6449,3916.0
2017-12-08 14:20:00,192.94,193.08,192.77,192.83,7140.0,167.6449,167.7665,167.4972,167.5493,7140.0
2017-12-08 14:25:00,192.8,192.99,192.79,192.98,2388.0,167.5232,167.6883,167.5146,167.6796,2388.0
2017-12-08 14:30:00,192.98,193.12,192.79,192.83,5900.0,167.6796,167.8013,167.5146,167.5493,5900.0
2017-12-08 14:35:00,192.91,192.91,192.55,192.59,6597.0,167.6188,167.6188,167.306,167.3408,6597.0
2017-12-08 14:40:00,192.69,192.88,192.61,192.83,4426.0,167.4277,167.5928,167.3582,167.5493,4426.0
2017-12-08 14:45:00,192.75,192.84,192.64,192.77,7730.0,167.4798,167.558,167.3842,167.4972,7730.0
2017-12-08 14:50:00,192.68,192.99,192.59,192.92,3012.0,167.419,167.6883,167.3408,167.6275,3012.0
2017-12-08 14:55:00,192.92,193.04,192.84,192.88,4674.0,167.6275,167.7318,167.558,167.5928,4674.0
2017-12-08 15:00:00,192.88,193.22,192.88,193.15,3893.0,167.5928,167.8882,167.5928,167.8274,3893.0
2017-12-08 15:05:00,193.07,193.14,192.75,193.0,6100.0,167.7578,167.8187,167.4798,167.697,6100.0
2017-12-08 15:10:00,192.97,193.08,192.89,192.9,5575.0,167.671,167.7665,167.6014,167.6101,5575.0
2017-12-08 15:15:00,192.97,193.17,192.93,193.17,2835.0,167.671,167.8447,167.6362,167.8447,2835.0
2017-12-08 15:20:00,193.23,193.37,193.04,193.08,8604.0,167.8969,168.0185,167.7318,167.7665,8604.0
2017-12-08 15:25:00,193.08,193.08,192.83,192.94,3500.0,167.7665,167.7665,167.5493,167.6449,3500.0
2017-12-08 15:30:00,192.92,193.0,192.86,193.0,4563.0,167.6275,167.697,167.5754,167.697,4563.0
2017-12-08 15:35:00,192.99,192.99,192.77,192.85,8892.0,167.6883,167.6883,167.4972,167.5667,8892.0
2017-12-08 15:40:00,192.86,192.92,192.76,192.83,12437.0,167.5754,167.6275,167.4885,167.5493,12437.0
2017-12-08 15:45:00,192.84,192.89,192.74,192.76,5920.0,167.558,167.6014,167.4711,167.4885,5920.0
2017-12-08 15:50:00,192.81,193.01,192.77,192.83,10413.0,167.5319,167.7057,167.4972,167.5493,10413.0
2017-12-08 15:55:00,192.83,192.87,192.66,192.86,38390.0,167.5493,167.5841,167.4016,167.5754,38390.0
2017-12-11 09:30:00,192.5,194.39,190.36,194.05,12196.0,167.2626,168.9048,165.4031,168.6094,12196.0
2017-12-11 09:35:00,193.56,193.56,192.96,192.96,2709.0,168.1836,168.1836,167.6623,167.6623,2709.0
2017-12-11 09:40:00,193.0,193.22,192.67,192.89,6008.0,167.697,167.8882,167.4103,167.6014,6008.0
2017-12-11 09:45:00,192.85,193.33,192.73,192.77,5581.0,167.5667,167.9838,167.4624,167.4972,5581.0
2017-12-11 09:50:00,192.84,193.33,192.73,192.73,8250.0,167.558,167.9838,167.4624,167.4624,8250.0
2017-12-11 09:55:00,192.85,193.44,192.82,193.42,3300.0,167.5667,168.0793,167.5406,168.062,3300.0
2017-12-11 10:00:00,193.3,193.61,193.21,193.24,4771.0,167.9577,168.2271,167.8795,167.9056,4771.0
2017-12-11 10:05:00,193.23,193.37,192.99,193.37,3243.0,167.8969,168.0185,167.6883,168.0185,3243.0
2017-12-11 10:10:00,193.46,193.59,192.77,192.77,6935.0,168.0967,168.2097,167.4972,167.4972,6935.0
2017-12-11 10:15:00,192.82,192.99,192.74,192.94,1937.0,167.5406,167.6883,167.4711,167.6449,1937.0
2017-12-11 10:20:00,192.86,192.91,192.6,192.89,6524.0,167.5754,167.6188,167.3495,167.6014,6524.0
2017-12-11 10:25:00,192.85,192.95,192.85,192.95,735.0,167.5667,167.6536,167.5667,167.6536,735.0
2017-12-11 10:30:00,192.96,193.0,192.68,192.84,4202.0,167.6623,167.697,167.419,167.558,4202.0
2017-12-11 10:35:00,192.92,192.92,192.8,192.87,2300.0,167.6275,167.6275,167.5232,167.5841,2300.0
2017-12-11 10:40:00,192.98,193.12,192.82,192.9,4142.0,167.6796,167.8013,167.5406,167.6101,4142.0
2017-12-11 10:45:00,192.95,193.11,192.95,192.97,1300.0,167.6536,167.7926,167.6536,167.671,1300.0
2017-12-11 10:50:00,192.94,193.38,192.92,193.38,4500.0,167.6449,168.0272,167.6275,168.0272,4500.0
2017-12-11 10:55:00,193.44,193.45,192.89,192.89,5110.0,168.0793,168.088,167.6014,167.6014,5110.0
2017-12-11 11:00:00,192.91,193.03,192.83,192.83,3425.0,167.6188,167.7231,167.5493,167.5493,3425.0
2017-12-11 11:05:00,192.85,193.05,192.85,193.04,3941.0,167.5667,167.7405,167.5667,167.7318,3941.0
2017-12-11 11:10:00,193.03,193.48,193.03,193.48,3356.0,167.7231,168.1141,167.7231,168.1141,3356.0
2017-12-11 11:15:00,193.53,193.6,193.11,193.36,19867.0,168.1575,168.2184,167.7926,168.0098,19867.0
2017-12-11 11:20:00,193.19,193.3,192.78,192.95,3778.0,167.8621,167.9577,167.5059,167.6536,3778.0
2017-12-11 11:25:00,193.0,193.4,193.0,193.22,4679.0,167.697,168.0446,167.697,167.8882,4679.0
2017-12-11 11:30:00,193.05,193.12,192.65,192.78,2421.0,167.7405,167.8013,167.3929,167.5059,2421.0
2017-12-11 11:35:00,192.85,192.9,192.47,192.49,4622.0,167.5667,167.6101,167.2365,167.2539,4622.0
2017-12-11 11:40:00,192.32,192.76,192.32,192.76,3376.0,167.1062,167.4885,167.1062,167.4885,3376.0
2017-12-11 11:45:00,192.65,192.79,192.49,192.79,3380.0,167.3929,167.5146,167.2539,167.5146,3380.0
2017-12-11 11:50:00,192.73,192.74,192.44,192.44,2016.0,167.4624,167.4711,167.2104,167.2104,2016.0
2017-12-11 11:55:00,192.41,192.41,192.14,192.14,1050.0,167.1844,167.1844,166.9498,166.9498,1050.0
2017-12-11 12:00:00,192.17,192.17,192.06,192.06,1018.0,166.9758,166.9758,166.8803,166.8803,1018.0
2017-12-11 12:05:00,192.08,192.28,192.08,192.28,2500.0,166.8976,167.0714,166.8976,167.0714,2500.0
2017-12-11 12:10:00,192.3,192.42,192.27,192.3,3000.0,167.0888,167.1931,167.0627,167.0888,3000.0
2017-12-11 12:15:00,192.3,192.53,192.3,192.51,2000.0,167.0888,167.2886,167.0888,167.2713,2000.0
2017-12-11 12:20:00,192.46,192.46,192.24,192.32,3314.0,167.2278,167.2278,167.0367,167.1062,3314.0
2017-12-11 12:25:00,192.36,192.36,192.25,192.31,2880.0,167.1409,167.1409,167.0454,167.0975,2880.0
2017-12-11 12:30:00,192.38,192.6,192.38,192.6,2100.0,167.1583,167.3495,167.1583,167.3495,2100.0
2017-12-11 12:35:00,192.63,192.71,192.24,192.24,3100.0,167.3755,167.445,167.0367,167.0367,3100.0
2017-12-11 12:40:00,192.36,192.48,192.27,192.27,2600.0,167.1409,167.2452,167.0627,167.0627,2600.0
2017-12-11 12:45:00,192.05,192.3,192.03,192.28,1800.0,166.8716,167.0888,166.8542,167.0714,1800.0
2017-12-11 12:50:00,192.13,192.26,192.13,192.25,330.0,166.9411,167.054,166.9411,167.0454,330.0
2017-12-11 12:55:00,192.27,192.45,192.27,192.3,2299.0,167.0627,167.2191,167.0627,167.0888,2299.0
2017-12-11 13:00:00,192.27,192.27,192.22,192.22,500.0,167.0627,167.0627,167.0193,167.0193,500.0
2017-12-11 13:05:00,192.33,192.43,192.32,192.34,2103.0,167.1149,167.2018,167.1062,167.1236,2103.0
2017-12-11 13:10:00,192.34,192.38,192.3,192.33,2306.0,167.1236,167.1583,167.0888,167.1149,2306.0
2017-12-11 13:15:00,192.35,192.41,192.26,192.28,2550.0,167.1322,167.1844,167.054,167.0714,2550.0
2017-12-11 13:20:00,192.34,192.35,192.28,192.28,700.0,167.1236,167.1322,167.0714,167.0714,700.0
2017-12-11 13:25:00,192.35,192.38,192.25,192.25,2010.0,167.1322,167.1583,167.0454,167.0454,2010.0
2017-12-11 13:30:00,192.21,192.31,192.21,192.31,510.0,167.0106,167.0975,167.0106,167.0975,510.0
2017-12-11 13:35:00,192.34,192.36,192.07,192.07,3320.0,167.1236,167.1409,166.889,166.889,3320.0
2017-12-11 13:40:00,192.04,192.18,192.04,192.18,3530.0,166.8629,166.9845,166.8629,166.9845,3530.0
2017-12-11 13:45:00,192.1,192.14,192.1,192.13,300.0,166.915,166.9498,166.915,166.9411,300.0
2017-12-11 13:50:00,192.1,192.21,192.09,192.12,5190.0,166.915,167.0106,166.9063,166.9324,5190.0
2017-12-11 13:55:00,192.1,192.13,191.82,191.82,2307.0,166.915,166.9411,166.6717,166.6717,2307.0
2017-12-11 14:00:00,191.88,192.12,191.85,191.98,2315.0,166.7239,166.9324,166.6978,166.8108,2315.0
2017-12-11 14:05:00,191.99,192.11,191.72,191.76,1700.0,166.8194,166.9237,166.5848,166.6196,1700.0
2017-12-11 14:10:00,191.71,191.78,191.69,191.78,985.0,166.5761,166.637,166.5588,166.637,985.0
2017-12-11 14:15:00,191.67,191.75,191.63,191.63,2442.0,166.5414,166.6109,166.5066,166.5066,2442.0
2017-12-11 14:20:00,191.58,191.79,191.44,191.78,3314.0,166.4632,166.6457,166.3415,166.637,3314.0
2017-12-11 14:25:00,191.75,191.75,191.6,191.6,1500.0,166.6109,166.6109,166.4806,166.4806,1500.0
2017-12-11 14:30:00,191.52,191.74,191.44,191.6,5419.0,166.4111,166.6022,166.3415,166.4806,5419.0
2017-12-11 14:35:00,191.69,191.69,191.55,191.59,1600.0,166.5588,166.5588,166.4371,166.4719,1600.0
2017-12-11 14:40:00,191.66,191.66,191.4,191.43,2502.0,166.5327,166.5327,166.3068,166.3329,2502.0
2017-12-11 14:45:00,191.42,191.45,191.3,191.45,1115.0,166.3242,166.3502,166.2199,166.3502,1115.0
2017-12-11 14:50:00,191.3,191.52,191.27,191.47,3748.0,166.2199,166.4111,166.1938,166.3676,3748.0
2017-12-11 14:55:00,191.55,191.64,191.47,191.48,2912.0,166.4371,166.5153,166.3676,166.3763,2912.0
2017-12-11 15:00:00,191.51,191.51,191.29,191.46,5299.0,166.4024,166.4024,166.2112,166.3589,5299.0
2017-12-11 15:05:00,191.46,191.61,191.43,191.47,3559.0,166.3589,166.4893,166.3329,166.3676,3559.0
2017-12-11 15:10:00,191.47,191.5,191.44,191.46,2449.0,166.3676,166.3937,166.3415,166.3589,2449.0
2017-12-11 15:15:00,191.44,191.45,191.31,191.41,5964.0,166.3415,166.3502,166.2286,166.3155,5964.0
2017-12-11 15:20:00,191.4,191.4,191.3,191.31,1400.0,166.3068,166.3068,166.2199,166.2286,1400.0
2017-12-11 15:25:00,191.36,191.47,191.35,191.47,4945.0,166.272,166.3676,166.2633,166.3676,4945.0
2017-12-11 15:30:00,191.42,191.42,191.27,191.29,7707.0,166.3242,166.3242,166.1938,166.2112,7707.0
2017-12-11 15:35:00,191.27,191.37,191.2,191.23,6301.0,166.1938,166.2807,166.133,166.1591,6301.0
2017-12-11 15:40:00,191.22,191.25,191.13,191.13,4742.0,166.1504,166.1765,166.0722,166.0722,4742.0
2017-12-11 15:45:00,191.15,191.31,191.14,191.24,12095.0,166.0896,166.2286,166.0809,166.1678,12095.0
2017-12-11 15:50:00,191.24,191.54,191.23,191.54,11339.0,166.1678,166.4284,166.1591,166.4284,11339.0
2017-12-11 15:55:00,191.54,191.71,191.42,191.49,24558.0,166.4284,166.5761,166.3242,166.385,24558.0
2017-12-12 09:30:00,191.6,191.64,191.34,191.59,5047.0,166.4806,166.5153,166.2547,166.4719,5047.0
2017-12-12 09:35:00,191.41,192.18,191.41,191.99,4134.0,166.3155,166.9845,166.3155,166.8194,4134.0
2017-12-12 09:40:00,191.84,192.1,191.77,191.97,14327.0,166.6891,166.915,166.6283,166.8021,14327.0
2017-12-12 09:45:00,192.05,192.32,192.01,192.32,6321.0,166.8716,167.1062,166.8368,167.1062,6321.0
2017-12-12 09:50:00,192.31,192.31,191.83,191.95,6406.0,167.0975,167.0975,166.6804,166.7847,6406.0
2017-12-12 09:55:00,191.95,192.55,191.95,192.55,2735.0,166.7847,167.306,166.7847,167.306,2735.0
2017-12-12 10:00:00,192.6,192.8,192.32,192.42,7509.0,167.3495,167.5232,167.1062,167.1931,7509.0
2017-12-12 10:05:00,192.44,192.49,192.4,192.4,2002.0,167.2104,167.2539,167.1757,167.1757,2002.0
2017-12-12 10:10:00,192.1,192.1,191.71,191.71,5050.0,166.915,166.915,166.5761,166.5761,5050.0
2017-12-12 10:15:00,191.84,192.14,191.77,192.07,3750.0,166.6891,166.9498,166.6283,166.889,3750.0
2017-12-12 10:20:00,192.01,192.17,191.54,191.79,4803.0,166.8368,166.9758,166.4284,166.6457,4803.0
2017-12-12 10:25:00,191.77,191.95,191.48,191.56,10889.0,166.6283,166.7847,166.3763,166.4458,10889.0
2017-12-12 10:30:00,191.57,191.57,191.24,191.41,5847.0,166.4545,166.4545,166.1678,166.3155,5847.0
2017-12-12 10:35:00,191.42,191.43,191.21,191.28,2840.0,166.3242,166.3329,166.1417,166.2025,2840.0
2017-12-12 10:40:00,191.31,191.6,191.22,191.39,6851.0,166.2286,166.4806,166.1504,166.2981,6851.0
2017-12-12 10:45:00,191.38,191.48,190.9,191.33,3448.0,166.2894,166.3763,165.8723,166.246,3448.0
2017-12-12 10:50:00,191.53,191.53,191.53,191.53,100.0,166.4197,166.4197,166.4197,166.4197,100.0
2017-12-12 10:55:00,191.72,192.32,191.71,192.29,2634.0,166.5848,167.1062,166.5761,167.0801,2634.0
2017-12-12 11:00:00,192.32,192.44,192.06,192.12,5388.0,167.1062,167.2104,166.8803,166.9324,5388.0
2017-12-12 11:05:00,192.17,192.17,191.52,191.53,3948.0,166.9758,166.9758,166.4111,166.4197,3948.0
2017-12-12 11:10:00,191.59,192.05,191.59,191.8,2165.0,166.4719,166.8716,166.4719,166.6543,2165.0
2017-12-12 11:15:00,191.62,191.99,191.62,191.99,2067.0,166.4979,166.8194,166.4979,166.8194,2067.0
2017-12-12 11:20:00,192.04,192.32,191.78,192.17,2612.0,166.8629,167.1062,166.637,166.9758,2612.0
2017-12-12 11:25:00,192.07,192.45,192.07,192.39,1907.0,166.889,167.2191,166.889,167.167,1907.0
2017-12-12 11:30:00,192.3,192.44,192.3,192.44,200.0,167.0888,167.2104,167.0888,167.2104,200.0
2017-12-12 11:35:00,192.43,192.54,192.31,192.31,2198.0,167.2018,167.2973,167.0975,167.0975,2198.0
2017-12-12 11:40:00,192.49,192.61,192.44,192.55,1018.0,167.2539,167.3582,167.2104,167.306,1018.0
2017-12-12 11:45:00,192.62,192.65,192.06,192.27,3499.0,167.3668,167.3929,166.8803,167.0627,3499.0
2017-12-12 11:50:00,192.2,192.2,191.93,192.03,3131.0,167.0019,167.0019,166.7673,166.8542,3131.0
2017-12-12 11:55:00,192.09,192.09,191.99,192.0,3633.0,166.9063,166.9063,166.8194,166.8281,3633.0
2017-12-12 12:00:00,192.01,192.13,192.0,192.13,1913.0,166.8368,166.9411,166.8281,166.9411,1913.0
2017-12-12 12:05:00,192.27,192.56,192.27,192.56,1710.0,167.0627,167.3147,167.0627,167.3147,1710.0
2017-12-12 12:10:00,192.5,192.53,192.38,192.49,3146.0,167.2626,167.2886,167.1583,167.2539,3146.0
2017-12-12 12:15:00,192.46,192.6,192.19,192.25,3158.0,167.2278,167.3495,166.9932,167.0454,3158.0
2017-12-12 12:20:00,192.22,192.48,192.22,192.32,1539.0,167.0193,167.2452,167.0193,167.1062,1539.0
2017-12-12 12:25:00,192.32,192.32,192.06,192.06,1660.0,167.1062,167.1062,166.8803,166.8803,1660.0
2017-12-12 12:30:00,192.12,192.36,192.12,192.27,2300.0,166.9324,167.1409,166.9324,167.0627,2300.0
2017-12-12 12:35:00,192.2,192.27,192.15,192.27,1500.0,167.0019,167.0627,166.9585,167.0627,1500.0
2017-12-12 12:40:00,192.12,192.2,192.0,192.19,3237.0,166.9324,167.0019,166.8281,166.9932,3237.0
2017-12-12 12:45:00,192.23,192.32,192.1,192.1,2303.0,167.028,167.1062,166.915,166.915,2303.0
2017-12-12 12:50:00,192.18,192.23,192.08,192.08,1837.0,166.9845,167.028,166.8976,166.8976,1837.0
2017-12-12 12:55:00,192.25,192.25,192.15,192.15,300.0,167.0454,167.0454,166.9585,166.9585,300.0
2017-12-12 13:00:00,192.21,192.27,192.03,192.05,1956.0,167.0106,167.0627,166.8542,166.8716,1956.0
2017-12-12 13:05:00,192.09,192.13,192.09,192.11,458.0,166.9063,166.9411,166.9063,166.9237,458.0
2017-12-12 13:10:00,192.12,192.41,192.12,192.4,3400.0,166.9324,167.1844,166.9324,167.1757,3400.0
2017-12-12 13:15:00,192.41,192.42,192.35,192.36,1220.0,167.1844,167.1931,167.1322,167.1409,1220.0
2017-12-12 13:20:00,192.39,192.4,192.06,192.06,4924.0,167.167,167.1757,166.8803,166.8803,4924.0
2017-12-12 13:25:00,192.16,192.56,192.14,192.29,5342.0,166.9672,167.3147,166.9498,167.0801,5342.0
2017-12-12 13:30:00,192.18,192.18,191.95,191.95,501.0,166.9845,166.9845,166.7847,166.7847,501.0
2017-12-12 13:35:00,192.05,192.15,192.03,192.09,2320.0,166.8716,166.9585,166.8542,166.9063,2320.0
2017-12-12 13:40:00,192.11,192.26,192.11,192.25,1062.0,166.9237,167.054,166.9237,167.0454,1062.0
2017-12-12 13:45:00,192.34,192.37,192.06,192.06,1738.0,167.1236,167.1496,166.8803,166.8803,1738.0
2017-12-12 13:50:00,192.09,192.16,191.93,192.03,2000.0,166.9063,166.9672,166.7673,166.8542,2000.0
2017-12-12 13:55:00,192.07,192.07,191.95,191.96,1300.0,166.889,166.889,166.7847,166.7934,1300.0
2017-12-12 14:00:00,191.9,192.06,191.87,192.03,2001.0,166.7412,166.8803,166.7152,166.8542,2001.0
2017-12-12 14:05:00,192.09,192.24,192.09,192.1,2400.0,166.9063,167.0367,166.9063,166.915,2400.0
2017-12-12 14:10:00,192.07,192.16,192.03,192.03,3100.0,166.889,166.9672,166.8542,166.8542,3100.0
2017-12-12 14:15:00,192.08,192.21,192.05,192.16,3800.0,166.8976,167.0106,166.8716,166.9672,3800.0
2017-12-12 14:20:00,192.14,192.14,191.92,191.93,2043.0,166.9498,166.9498,166.7586,166.7673,2043.0
2017-12-12 14:25:00,192.05,192.07,191.94,192.05,1925.0,166.8716,166.889,166.776,166.8716,1925.0
2017-12-12 14:30:00,192.04,192.04,191.9,191.9,2282.0,166.8629,166.8629,166.7412,166.7412,2282.0
2017-12-12 14:35:00,191.95,192.03,191.79,191.93,2300.0,166.7847,166.8542,166.6457,166.7673,2300.0
2017-12-12 14:40:00,191.91,191.96,191.83,191.83,1657.0,166.7499,166.7934,166.6804,166.6804,1657.0
2017-12-12 14:45:00,191.81,191.81,191.49,191.73,1632.0,166.663,166.663,166.385,166.5935,1632.0
2017-12-12 14:50:00,191.76,192.03,191.76,192.0,3156.0,166.6196,166.8542,166.6196,166.8281,3156.0
2017-12-12 14:55:00,192.01,192.01,191.85,191.87,1400.0,166.8368,166.8368,166.6978,166.7152,1400.0
2017-12-12 15:00:00,191.78,191.94,191.64,191.64,7382.0,166.637,166.776,166.5153,166.5153,7382.0
2017-12-12 15:05:00,191.64,191.65,191.36,191.38,3193.0,166.5153,166.524,166.272,166.2894,3193.0
2017-12-12 15:10:00,191.36,191.51,191.21,191.41,4710.0,166.272,166.4024,166.1417,166.3155,4710.0
2017-12-12 15:15:00,191.35,191.65,191.31,191.43,5274.0,166.2633,166.524,166.2286,166.3329,5274.0
2017-12-12 15:20:00,191.34,191.57,191.13,191.57,4351.0,166.2547,166.4545,166.0722,166.4545,4351.0
2017-12-12 15:25:00,191.49,191.49,191.28,191.28,1800.0,166.385,166.385,166.2025,166.2025,1800.0
2017-12-12 15:30:00,191.25,191.38,191.07,191.1,8916.0,166.1765,166.2894,166.0201,166.0461,8916.0
2017-12-12 15:35:00,191.11,191.44,191.11,191.2,8972.0,166.0548,166.3415,166.0548,166.133,8972.0
2017-12-12 15:40:00,191.17,191.22,191.13,191.18,4811.0,166.1069,166.1504,166.0722,166.1156,4811.0
2017-12-12 15:45:00,191.13,191.13,190.99,191.0,7091.0,166.0722,166.0722,165.9505,165.9592,7091.0
2017-12-12 15:50:00,190.93,191.0,190.8,190.92,8522.0,165.8984,165.9592,165.7855,165.8897,8522.0
2017-12-12 15:55:00,190.87,191.14,190.71,190.8,30723.0,165.8463,166.0809,165.7073,165.7855,30723.0
2017-12-13 09:30:00,191.26,191.64,191.05,191.25,9212.0,166.1851,166.5153,166.0027,166.1765,9212.0
2017-12-13 09:35:00,191.25,191.36,191.06,191.22,3600.0,166.1765,166.272,166.0114,166.1504,3600.0
2017-12-13 09:40:00,191.15,191.62,190.98,190.98,4397.0,166.0896,166.4979,165.9419,165.9419,4397.0
2017-12-13 09:45:00,191.11,191.47,191.05,191.06,5609.0,166.0548,166.3676,166.0027,166.0114,5609.0
2017-12-13 09:50:00,191.24,191.65,191.16,191.35,7737.0,166.1678,166.524,166.0983,166.2633,7737.0
2017-12-13 09:55:00,191.25,191.26,191.08,191.18,1200.0,166.1765,166.1851,166.0287,166.1156,1200.0
2017-12-13 10:00:00,191.24,191.44,191.18,191.28,5238.0,166.1678,166.3415,166.1156,166.2025,5238.0
2017-12-13 10:05:00,191.37,191.68,191.24,191.46,4835.0,166.2807,166.5501,166.1678,166.3589,4835.0
2017-12-13 10:10:00,191.7,192.13,191.53,192.08,3920.0,166.5675,166.9411,166.4197,166.8976,3920.0
2017-12-13 10:15:00,192.01,192.11,191.36,191.6,7177.0,166.8368,166.9237,166.272,166.4806,7177.0
2017-12-13 10:20:00,191.52,191.8,191.36,191.8,4512.0,166.4111,166.6543,166.272,166.6543,4512.0
2017-12-13 10:25:00,191.58,191.9,191.5,191.54,9262.0,166.4632,166.7412,166.3937,166.4284,9262.0
2017-12-13 10:30:00,191.57,192.57,191.56,192.51,9633.0,166.4545,167.3234,166.4458,167.2713,9633.0
2017-12-13 10:35:00,192.46,192.46,192.14,192.14,1304.0,167.2278,167.2278,166.9498,166.9498,1304.0
2017-12-13 10:40:00,192.29,192.3,191.9,191.93,3200.0,167.0801,167.0888,166.7412,166.7673,3200.0
2017-12-13 10:45:00,191.96,191.98,191.67,191.67,1500.0,166.7934,166.8108,166.5414,166.5414,1500.0
2017-12-13 10:50:00,191.54,191.95,191.54,191.94,2328.0,166.4284,166.7847,166.4284,166.776,2328.0
2017-12-13 10:55:00,191.95,192.05,191.82,191.86,2924.0,166.7847,166.8716,166.6717,166.7065,2924.0
2017-12-13 11:00:00,191.98,191.98,191.31,191.31,2076.0,166.8108,166.8108,166.2286,166.2286,2076.0
2017-12-13 11:05:00,191.53,192.07,191.53,192.07,2954.0,166.4197,166.889,166.4197,166.889,2954.0
2017-12-13 11:10:00,192.12,192.39,191.99,192.09,5300.0,166.9324,167.167,166.8194,166.9063,5300.0
2017-12-13 11:15:00,192.09,192.09,192.09,192.09,0.0,166.9063,166.9063,166.9063,166.9063,0.0
2017-12-13 11:20:00,192.03,192.17,191.93,192.08,3100.0,166.8542,166.9758,166.7673,166.8976,3100.0
2017-12-13 11:25:00,192.13,192.52,191.81,192.45,3931.0,166.9411,167.28,166.663,167.2191,3931.0
2017-12-13 11:30:00,192.53,192.62,192.4,192.54,2079.0,167.2886,167.3668,167.1757,167.2973,2079.0
2017-12-13 11:35:00,192.45,192.46,192.32,192.32,3011.0,167.2191,167.2278,167.1062,167.1062,3011.0
2017-12-13 11:40:00,192.34,192.48,192.29,192.29,2497.0,167.1236,167.2452,167.0801,167.0801,2497.0
2017-12-13 11:45:00,192.41,192.69,192.41,192.69,2451.0,167.1844,167.4277,167.1844,167.4277,2451.0
2017-12-13 11:50:00,192.87,192.87,192.61,192.76,2984.0,167.5841,167.5841,167.3582,167.4885,2984.0
2017-12-13 11:55:00,192.79,193.0,192.65,192.89,8630.0,167.5146,167.697,167.3929,167.6014,8630.0
2017-12-13 12:00:00,192.88,192.97,192.74,192.79,17557.0,167.5928,167.671,167.4711,167.5146,17557.0
2017-12-13 12:05:00,192.73,192.73,192.48,192.48,3036.0,167.4624,167.4624,167.2452,167.2452,3036.0
2017-12-13 12:10:00,192.54,192.55,192.08,192.08,912.0,167.2973,167.306,166.8976,166.8976,912.0
2017-12-13 12:15:00,192.15,192.15,191.81,191.81,2292.0,166.9585,166.9585,166.663,166.663,2292.0
2017-12-13 12:20:00,191.81,192.3,191.81,192.12,3631.0,166.663,167.0888,166.663,166.9324,3631.0
2017-12-13 12:25:00,192.05,192.31,192.04,192.31,2170.0,166.8716,167.0975,166.8629,167.0975,2170.0
2017-12-13 12:30:00,192.41,192.47,192.14,192.36,4510.0,167.1844,167.2365,166.9498,167.1409,4510.0
2017-12-13 12:35:00,192.23,192.23,191.83,191.98,2101.0,167.028,167.028,166.6804,166.8108,2101.0
2017-12-13 12:40:00,191.92,192.08,191.92,192.07,1800.0,166.7586,166.8976,166.7586,166.889,1800.0
2017-12-13 12:45:00,192.11,192.15,191.75,191.98,10168.0,166.9237,166.9585,166.6109,166.8108,10168.0
2017-12-13 12:50:00,192.14,192.14,192.14,192.14,100.0,166.9498,166.9498,166.9498,166.9498,100.0
2017-12-13 12:55:00,192.13,192.16,191.97,191.98,2254.0,166.9411,166.9672,166.8021,166.8108,2254.0
2017-12-13 13:00:00,191.9,192.0,191.82,192.0,1646.0,166.7412,166.8281,166.6717,166.8281,1646.0
2017-12-13 13:05:00,191.77,191.84,191.54,191.55,3387.0,166.6283,166.6891,166.4284,166.4371,3387.0
2017-12-13 13:10:00,191.46,191.65,191.17,191.57,7159.0,166.3589,166.524,166.1069,166.4545,7159.0
2017-12-13 13:15:00,191.26,191.72,191.2,191.69,6408.0,166.1851,166.5848,166.133,166.5588,6408.0
2017-12-13 13:20:00,191.59,191.84,191.58,191.84,1038.0,166.4719,166.6891,166.4632,166.6891,1038.0
2017-12-13 13:25:00,191.81,191.82,191.5,191.72,5265.0,166.663,166.6717,166.3937,166.5848,5265.0
2017-12-13 13:30:00,191.64,191.7,191.56,191.7,1800.0,166.5153,166.5675,166.4458,166.5675,1800.0
2017-12-13 13:35:00,191.55,191.77,191.32,191.77,4860.0,166.4371,166.6283,166.2373,166.6283,4860.0
2017-12-13 13:40:00,191.72,191.8,191.52,191.8,2000.0,166.5848,166.6543,166.4111,166.6543,2000.0
2017-12-13 13:45:00,191.84,191.94,191.52,191.79,4960.0,166.6891,166.776,166.4111,166.6457,4960.0
2017-12-13 13:50:00,191.9,192.0,191.9,191.99,1405.0,166.7412,166.8281,166.7412,166.8194,1405.0
2017-12-13 13:55:00,191.97,192.29,191.97,192.25,4584.0,166.8021,167.0801,166.8021,167.0454,4584.0
2017-12-13 14:00:00,192.31,193.16,192.3,192.91,9562.0,167.0975,167.836,167.0888,167.6188,9562.0
2017-12-13 14:05:00,192.69,192.69,192.37,192.37,9417.0,167.4277,167.4277,167.1496,167.1496,9417.0
2017-12-13 14:10:00,192.31,192.43,192.18,192.18,5106.0,167.0975,167.2018,166.9845,166.9845,5106.0
2017-12-13 14:15:00,192.25,192.73,192.25,192.7,3320.0,167.0454,167.4624,167.0454,167.4364,3320.0
2017-12-13 14:20:00,192.78,192.83,192.55,192.59,5543.0,167.5059,167.5493,167.306,167.3408,5543.0
2017-12-13 14:25:00,192.54,192.77,192.49,192.55,5906.0,167.2973,167.4972,167.2539,167.306,5906.0
2017-12-13 14:30:00,192.51,192.69,192.41,192.59,6122.0,167.2713,167.4277,167.1844,167.3408,6122.0
2017-12-13 14:35:00,192.6,192.7,192.51,192.51,3805.0,167.3495,167.4364,167.2713,167.2713,3805.0
2017-12-13 14:40:00,192.41,192.56,192.31,192.56,5313.0,167.1844,167.3147,167.0975,167.3147,5313.0
2017-12-13 14:45:00,192.57,192.69,192.56,192.57,6995.0,167.3234,167.4277,167.3147,167.3234,6995.0
2017-12-13 14:50:00,192.5,192.5,192.18,192.18,3078.0,167.2626,167.2626,166.9845,166.9845,3078.0
2017-12-13 14:55:00,192.19,192.48,192.18,192.37,11500.0,166.9932,167.2452,166.9845,167.1496,11500.0
2017-12-13 15:00:00,192.46,192.46,192.08,192.14,8497.0,167.2278,167.2278,166.8976,166.9498,8497.0
2017-12-13 15:05:00,192.26,192.26,191.95,192.06,9475.0,167.054,167.054,166.7847,166.8803,9475.0
2017-12-13 15:10:00,192.06,192.27,192.01,192.24,4879.0,166.8803,167.0627,166.8368,167.0367,4879.0
2017-12-13 15:15:00,192.27,192.65,192.16,192.48,12037.0,167.0627,167.3929,166.9672,167.2452,12037.0
2017-12-13 15:20:00,192.51,192.58,192.4,192.53,4800.0,167.2713,167.3321,167.1757,167.2886,4800.0
2017-12-13 15:25:00,192.52,192.53,191.99,192.07,7665.0,167.28,167.2886,166.8194,166.889,7665.0
2017-12-13 15:30:00,192.03,192.09,191.86,191.93,7198.0,166.8542,166.9063,166.7065,166.7673,7198.0
2017-12-13 15:35:00,191.83,191.92,191.74,191.77,6079.0,166.6804,166.7586,166.6022,166.6283,6079.0
2017-12-13 15:40:00,191.7,191.79,191.64,191.72,5807.0,166.5675,166.6457,166.5153,166.5848,5807.0
2017-12-13 15:45:00,191.67,191.79,191.6,191.62,12151.0,166.5414,166.6457,166.4806,166.4979,12151.0
2017-12-13 15:50:00,191.58,191.58,191.37,191.46,15351.0,166.4632,166.4632,166.2807,166.3589,15351.0
2017-12-13 15:55:00,191.37,191.73,191.37,191.54,24874.0,166.2807,166.5935,166.2807,166.4284,24874.0
2017-12-14 09:30:00,192.19,192.39,191.69,192.15,5001.0,166.9932,167.167,166.5588,166.9585,5001.0
2017-12-14 09:35:00,192.58,192.82,191.86,192.34,2600.0,167.3321,167.5406,166.7065,167.1236,2600.0
2017-12-14 09:40:00,192.3,192.9,192.13,192.67,7750.0,167.0888,167.6101,166.9411,167.4103,7750.0
2017-12-14 09:45:00,192.68,193.23,192.55,192.92,3934.0,167.419,167.8969,167.306,167.6275,3934.0
2017-12-14 09:50:00,192.9,193.52,192.79,193.52,6200.0,167.6101,168.1489,167.5146,168.1489,6200.0
2017-12-14 09:55:00,193.38,193.72,193.09,193.23,4103.0,168.0272,168.3226,167.7752,167.8969,4103.0
2017-12-14 10:00:00,193.42,193.48,193.15,193.36,2444.0,168.062,168.1141,167.8274,168.0098,2444.0
2017-12-14 10:05:00,193.45,193.45,192.72,192.72,7654.0,168.088,168.088,167.4537,167.4537,7654.0
2017-12-14 10:10:00,192.67,192.93,192.67,192.93,2500.0,167.4103,167.6362,167.4103,167.6362,2500.0
2017-12-14 10:15:00,192.73,192.77,192.47,192.59,6068.0,167.4624,167.4972,167.2365,167.3408,6068.0
2017-12-14 10:20:00,192.59,192.62,192.05,192.5,2401.0,167.3408,167.3668,166.8716,167.2626,2401.0
2017-12-14 10:25:00,192.61,192.81,192.55,192.7,4317.0,167.3582,167.5319,167.306,167.4364,4317.0
2017-12-14 10:30:00,192.54,192.62,192.31,192.44,3700.0,167.2973,167.3668,167.0975,167.2104,3700.0
2017-12-14 10:35:00,192.39,192.77,192.39,192.75,2690.0,167.167,167.4972,167.167,167.4798,2690.0
2017-12-14 10:40:00,192.81,192.9,192.37,192.9,3768.0,167.5319,167.6101,167.1496,167.6101,3768.0
2017-12-14 10:45:00,192.88,193.0,192.88,192.96,1943.0,167.5928,167.697,167.5928,167.6623,1943.0
2017-12-14 10:50:00,192.92,193.81,192.91,193.1,21649.0,167.6275,168.4008,167.6188,167.7839,21649.0
2017-12-14 10:55:00,193.1,193.15,192.59,192.72,3700.0,167.7839,167.8274,167.3408,167.4537,3700.0
2017-12-14 11:00:00,192.71,193.15,192.71,192.97,2334.0,167.445,167.8274,167.445,167.671,2334.0
2017-12-14 11:05:00,192.83,192.95,192.55,192.85,5609.0,167.5493,167.6536,167.306,167.5667,5609.0
2017-12-14 11:10:00,192.86,193.21,192.78,192.8,2800.0,167.5754,167.8795,167.5059,167.5232,2800.0
2017-12-14 11:15:00,192.79,192.92,192.71,192.87,3277.0,167.5146,167.6275,167.445,167.5841,3277.0
2017-12-14 11:20:00,192.72,192.75,192.45,192.49,5199.0,167.4537,167.4798,167.2191,167.2539,5199.0
2017-12-14 11:25:00,192.5,192.79,192.39,192.59,9075.0,167.2626,167.5146,167.167,167.3408,9075.0
2017-12-14 11:30:00,192.59,192.69,192.37,192.37,1100.0,167.3408,167.4277,167.1496,167.1496,1100.0
2017-12-14 11:35:00,192.5,192.8,192.48,192.61,1400.0,167.2626,167.5232,167.2452,167.3582,1400.0
2017-12-14 11:40:00,192.79,193.26,192.63,192.64,3416.0,167.5146,167.9229,167.3755,167.3842,3416.0
2017-12-14 11:45:00,192.76,192.76,192.45,192.51,500.0,167.4885,167.4885,167.2191,167.2713,500.0
2017-12-14 11:50:00,192.35,192.8,192.35,192.63,3400.0,167.1322,167.5232,167.1322,167.3755,3400.0
2017-12-14 11:55:00,192.4,192.65,192.25,192.5,2600.0,167.1757,167.3929,167.0454,167.2626,2600.0
2017-12-14 12:00:00,192.48,192.8,192.15,192.43,4101.0,167.2452,167.5232,166.9585,167.2018,4101.0
2017-12-14 12:05:00,192.4,192.46,191.99,191.99,2100.0,167.1757,167.2278,166.8194,166.8194,2100.0
2017-12-14 12:10:00,192.03,192.1,191.9,191.9,1700.0,166.8542,166.915,166.7412,166.7412,1700.0
2017-12-14 12:15:00,191.78,191.94,191.61,191.61,2200.0,166.637,166.776,166.4893,166.4893,2200.0
2017-12-14 12:20:00,191.72,192.06,191.72,191.88,2600.0,166.5848,166.8803,166.5848,166.7239,2600.0
2017-12-14 12:25:00,191.91,192.36,191.77,191.77,7782.0,166.7499,167.1409,166.6283,166.6283,7782.0
2017-12-14 12:30:00,191.76,192.2,191.68,191.96,4700.0,166.6196,167.0019,166.5501,166.7934,4700.0
2017-12-14 12:35:00,191.91,191.92,191.47,191.5,1877.0,166.7499,166.7586,166.3676,166.3937,1877.0
2017-12-14 12:40:00,191.51,191.7,191.45,191.45,1400.0,166.4024,166.5675,166.3502,166.3502,1400.0
2017-12-14 12:45:00,191.54,191.57,191.46,191.57,900.0,166.4284,166.4545,166.3589,166.4545,900.0
2017-12-14 12:50:00,191.61,191.62,191.03,191.31,2996.0,166.4893,166.4979,165.9853,166.2286,2996.0
2017-12-14 12:55:00,191.29,191.44,191.14,191.29,2628.0,166.2112,166.3415,166.0809,166.2112,2628.0
2017-12-14 13:00:00,191.18,191.37,191.09,191.09,2102.0,166.1156,166.2807,166.0374,166.0374,2102.0
2017-12-14 13:05:00,191.09,191.42,191.09,191.27,1900.0,166.0374,166.3242,166.0374,166.1938,1900.0
2017-12-14 13:10:00,191.22,191.22,191.16,191.16,300.0,166.1504,166.1504,166.0983,166.0983,300.0
2017-12-14 13:15:00,191.01,191.5,191.01,191.19,3100.0,165.9679,166.3937,165.9679,166.1243,3100.0
2017-12-14 13:20:00,191.36,191.41,190.88,191.07,5475.0,166.272,166.3155,165.855,166.0201,5475.0
2017-12-14 13:25:00,191.07,191.38,191.06,191.06,1700.0,166.0201,166.2894,166.0114,166.0114,1700.0
2017-12-14 13:30:00,191.24,191.69,191.13,191.69,6032.0,166.1678,166.5588,166.0722,166.5588,6032.0
2017-12-14 13:35:00,191.55,191.62,190.89,190.95,5722.0,166.4371,166.4979,165.8637,165.9158,5722.0
2017-12-14 13:40:00,190.99,191.17,190.9,191.12,6126.0,165.9505,166.1069,165.8723,166.0635,6126.0
2017-12-14 13:45:00,191.18,191.25,191.09,191.24,536.0,166.1156,166.1765,166.0374,166.1678,536.0
2017-12-14 13:50:00,191.51,191.51,191.1,191.1,1600.0,166.4024,166.4024,166.0461,166.0461,1600.0
2017-12-14 13:55:00,191.1,191.32,190.95,190.95,2525.0,166.0461,166.2373,165.9158,165.9158,2525.0
2017-12-14 14:00:00,191.06,191.31,190.89,191.03,1600.0,166.0114,166.2286,165.8637,165.9853,1600.0
2017-12-14 14:05:00,191.03,191.46,191.03,191.42,2941.0,165.9853,166.3589,165.9853,166.3242,2941.0
2017-12-14 14:10:00,191.35,191.35,190.91,191.06,5147.0,166.2633,166.2633,165.881,166.0114,5147.0
2017-12-14 14:15:00,190.94,191.0,190.69,190.86,4649.0,165.9071,165.9592,165.6899,165.8376,4649.0
2017-12-14 14:20:00,190.89,190.89,190.37,190.37,9027.0,165.8637,165.8637,165.4118,165.4118,9027.0
2017-12-14 14:25:00,190.56,190.67,190.42,190.42,2903.0,165.5769,165.6725,165.4553,165.4553,2903.0
2017-12-14 14:30:00,190.38,190.62,190.3,190.45,4800.0,165.4205,165.6291,165.351,165.4813,4800.0
2017-12-14 14:35:00,190.34,190.8,190.34,190.63,2903.0,165.3858,165.7855,165.3858,165.6377,2903.0
2017-12-14 14:40:00,190.77,190.79,190.25,190.4,3700.0,165.7594,165.7768,165.3076,165.4379,3700.0
2017-12-14 14:45:00,190.63,190.74,190.23,190.38,3960.0,165.6377,165.7333,165.2902,165.4205,3960.0
2017-12-14 14:50:00,190.65,190.8,190.38,190.38,1901.0,165.6551,165.7855,165.4205,165.4205,1901.0
2017-12-14 14:55:00,190.44,190.87,190.44,190.47,4906.0,165.4726,165.8463,165.4726,165.4987,4906.0
2017-12-14 15:00:00,190.39,190.67,190.36,190.39,4100.0,165.4292,165.6725,165.4031,165.4292,4100.0
2017-12-14 15:05:00,190.31,190.34,190.13,190.16,3900.0,165.3597,165.3858,165.2033,165.2294,3900.0
2017-12-14 15:10:00,190.2,190.51,190.16,190.16,3947.0,165.2641,165.5335,165.2294,165.2294,3947.0
2017-12-14 15:15:00,190.18,190.18,189.84,190.01,5119.0,165.2467,165.2467,164.9513,165.099,5119.0
2017-12-14 15:20:00,190.06,190.31,190.0,190.27,9532.0,165.1425,165.3597,165.0903,165.3249,9532.0
2017-12-14 15:25:00,190.12,190.31,190.12,190.26,4659.0,165.1946,165.3597,165.1946,165.3162,4659.0
2017-12-14 15:30:00,190.31,190.31,190.12,190.13,5714.0,165.3597,165.3597,165.1946,165.2033,5714.0
2017-12-14 15:35:00,190.19,190.7,190.13,190.46,14805.0,165.2554,165.6986,165.2033,165.49,14805.0
2017-12-14 15:40:00,190.41,190.48,190.12,190.12,6804.0,165.4466,165.5074,165.1946,165.1946,6804.0
2017-12-14 15:45:00,190.07,190.22,189.96,189.99,8742.0,165.1512,165.2815,165.0556,165.0816,8742.0
2017-12-14 15:50:00,189.98,190.13,189.6,189.81,15290.0,165.073,165.2033,164.7428,164.9252,15290.0
2017-12-14 15:55:00,189.91,190.02,189.35,189.58,62563.0,165.0121,165.1077,164.5256,164.7254,62563.0
2017-12-15 09:30:00,191.06,191.28,190.84,191.28,116132.0,166.0114,166.2025,165.8202,166.2025,116132.0
2017-12-15 09:35:00,190.91,191.89,190.91,191.45,9307.0,165.881,166.7325,165.881,166.3502,9307.0
2017-12-15 09:40:00,191.12,191.52,190.86,191.0,5275.0,166.0635,166.4111,165.8376,165.9592,5275.0
2017-12-15 09:45:00,191.44,191.85,190.99,190.99,11263.0,166.3415,166.6978,165.9505,165.9505,11263.0
2017-12-15 09:50:00,190.99,191.87,190.93,191.78,5702.0,165.9505,166.7152,165.8984,166.637,5702.0
2017-12-15 09:55:00,191.78,191.84,191.53,191.68,4666.0,166.637,166.6891,166.4197,166.5501,4666.0
2017-12-15 10:00:00,191.7,191.7,191.14,191.2,16307.0,166.5675,166.5675,166.0809,166.133,16307.0
2017-12-15 10:05:00,191.01,191.37,190.68,191.32,9616.0,165.9679,166.2807,165.6812,166.2373,9616.0
2017-12-15 10:10:00,191.29,191.31,190.88,190.88,4158.0,166.2112,166.2286,165.855,165.855,4158.0
2017-12-15 10:15:00,191.06,191.83,191.06,191.49,12777.0,166.0114,166.6804,166.0114,166.385,12777.0
2017-12-15 10:20:00,191.56,191.72,191.3,191.3,4695.0,166.4458,166.5848,166.2199,166.2199,4695.0
2017-12-15 10:25:00,191.14,191.52,191.14,191.14,2890.0,166.0809,166.4111,166.0809,166.0809,2890.0
2017-12-15 10:30:00,191.44,191.53,190.93,190.93,8138.0,166.3415,166.4197,165.8984,165.8984,8138.0
2017-12-15 10:35:00,191.07,191.09,190.55,190.75,3395.0,166.0201,166.0374,165.5682,165.742,3395.0
2017-12-15 10:40:00,191.09,191.19,190.97,191.07,2831.0,166.0374,166.1243,165.9332,166.0201,2831.0
2017-12-15 10:45:00,191.09,191.18,190.78,190.95,7741.0,166.0374,166.1156,165.7681,165.9158,7741.0
2017-12-15 10:50:00,190.92,191.19,190.75,191.13,3600.0,165.8897,166.1243,165.742,166.0722,3600.0
2017-12-15 10:55:00,191.14,191.14,190.63,190.63,1800.0,166.0809,166.0809,165.6377,165.6377,1800.0
2017-12-15 11:00:00,190.79,190.91,190.63,190.68,2537.0,165.7768,165.881,165.6377,165.6812,2537.0
2017-12-15 11:05:00,190.74,191.23,190.58,191.0,11322.0,165.7333,166.1591,165.5943,165.9592,11322.0
2017-12-15 11:10:00,190.99,191.26,190.86,190.96,4164.0,165.9505,166.1851,165.8376,165.9245,4164.0
2017-12-15 11:15:00,190.86,191.19,190.81,191.19,10811.0,165.8376,166.1243,165.7941,166.1243,10811.0
2017-12-15 11:20:00,191.18,191.28,190.9,191.02,9514.0,166.1156,166.2025,165.8723,165.9766,9514.0
2017-12-15 11:25:00,190.92,191.64,190.92,191.53,13495.0,165.8897,166.5153,165.8897,166.4197,13495.0
2017-12-15 11:30:00,191.53,191.94,191.41,191.73,5773.0,166.4197,166.776,166.3155,166.5935,5773.0
2017-12-15 11:35:00,191.78,191.82,191.48,191.8,3400.0,166.637,166.6717,166.3763,166.6543,3400.0
2017-12-15 11:40:00,191.68,191.75,191.49,191.53,2303.0,166.5501,166.6109,166.385,166.4197,2303.0
2017-12-15 11:45:00,191.42,191.6,191.4,191.55,5586.0,166.3242,166.4806,166.3068,166.4371,5586.0
2017-12-15 11:50:00,191.42,191.74,191.24,191.61,5500.0,166.3242,166.6022,166.1678,166.4893,5500.0
2017-12-15 11:55:00,191.7,191.72,191.32,191.32,5624.0,166.5675,166.5848,166.2373,166.2373,5624.0
2017-12-15 12:00:00,191.36,191.52,191.35,191.43,4841.0,166.272,166.4111,166.2633,166.3329,4841.0
2017-12-15 12:05:00,191.3,191.37,191.18,191.26,6582.0,166.2199,166.2807,166.1156,166.1851,6582.0
2017-12-15 12:10:00,191.41,191.57,191.29,191.31,9913.0,166.3155,166.4545,166.2112,166.2286,9913.0
2017-12-15 12:15:00,191.45,191.6,191.38,191.51,1717.0,166.3502,166.4806,166.2894,166.4024,1717.0
2017-12-15 12:20:00,191.7,191.73,191.66,191.67,469.0,166.5675,166.5935,166.5327,166.5414,469.0
2017-12-15 12:25:00,191.66,191.73,191.48,191.48,3149.0,166.5327,166.5935,166.3763,166.3763,3149.0
2017-12-15 12:30:00,191.59,191.84,191.51,191.73,4241.0,166.4719,166.6891,166.4024,166.5935,4241.0
2017-12-15 12:35:00,191.81,191.84,191.73,191.73,950.0,166.663,166.6891,166.5935,166.5935,950.0
2017-12-15 12:40:00,191.68,191.74,191.64,191.7,1800.0,166.5501,166.6022,166.5153,166.5675,1800.0
2017-12-15 12:45:00,191.75,191.75,191.61,191.62,1300.0,166.6109,166.6109,166.4893,166.4979,1300.0
2017-12-15 12:50:00,191.63,191.73,191.51,191.51,2400.0,166.5066,166.5935,166.4024,166.4024,2400.0
2017-12-15 12:55:00,191.41,191.62,191.41,191.62,777.0,166.3155,166.4979,166.3155,166.4979,777.0
2017-12-15 13:00:00,191.81,191.82,191.77,191.82,1300.0,166.663,166.6717,166.6283,166.6717,1300.0
2017-12-15 13:05:00,191.92,191.92,191.69,191.69,1800.0,166.7586,166.7586,166.5588,166.5588,1800.0
2017-12-15 13:10:00,191.78,191.84,191.73,191.84,1970.0,166.637,166.6891,166.5935,166.6891,1970.0
2017-12-15 13:15:00,191.8,191.97,191.7,191.7,1145.0,166.6543,166.8021,166.5675,166.5675,1145.0
2017-12-15 13:20:00,191.89,191.89,191.45,191.68,10141.0,166.7325,166.7325,166.3502,166.5501,10141.0
2017-12-15 13:25:00,191.7,191.71,191.5,191.63,3131.0,166.5675,166.5761,166.3937,166.5066,3131.0
2017-12-15 13:30:00,191.41,191.64,191.4,191.57,2896.0,166.3155,166.5153,166.3068,166.4545,2896.0
2017-12-15 13:35:00,191.66,191.7,191.58,191.62,1461.0,166.5327,166.5675,166.4632,166.4979,1461.0
2017-12-15 13:40:00,191.66,191.77,191.66,191.67,2355.0,166.5327,166.6283,166.5327,166.5414,2355.0
2017-12-15 13:45:00,191.68,192.0,191.65,191.91,5204.0,166.5501,166.8281,166.524,166.7499,5204.0
2017-12-15 13:50:00,191.94,191.95,191.67,191.94,4300.0,166.776,166.7847,166.5414,166.776,4300.0
2017-12-15 13:55:00,191.93,191.94,191.69,191.69,5300.0,166.7673,166.776,166.5588,166.5588,5300.0
2017-12-15 14:00:00,191.77,191.92,191.76,191.86,4222.0,166.6283,166.7586,166.6196,166.7065,4222.0
2017-12-15 14:05:00,191.9,191.94,191.67,191.69,2021.0,166.7412,166.776,166.5414,166.5588,2021.0
2017-12-15 14:10:00,191.7,191.75,191.44,191.7,4827.0,166.5675,166.6109,166.3415,166.5675,4827.0
2017-12-15 14:15:00,191.57,191.66,191.36,191.43,4205.0,166.4545,166.5327,166.272,166.3329,4205.0
2017-12-15 14:20:00,191.34,191.66,191.34,191.58,4206.0,166.2547,166.5327,166.2547,166.4632,4206.0
2017-12-15 14:25:00,191.58,191.62,191.43,191.43,1900.0,166.4632,166.4979,166.3329,166.3329,1900.0
2017-12-15 14:30:00,191.5,191.61,191.46,191.47,12749.0,166.3937,166.4893,166.3589,166.3676,12749.0
2017-12-15 14:35:00,191.45,191.5,191.34,191.4,7228.0,166.3502,166.3937,166.2547,166.3068,7228.0
2017-12-15 14:40:00,191.38,191.72,191.38,191.72,2600.0,166.2894,166.5848,166.2894,166.5848,2600.0
2017-12-15 14:45:00,191.7,191.78,191.59,191.78,1696.0,166.5675,166.637,166.4719,166.637,1696.0
2017-12-15 14:50:00,191.78,191.89,191.76,191.77,1306.0,166.637,166.7325,166.6196,166.6283,1306.0
2017-12-15 14:55:00,191.71,192.0,191.6,191.97,4200.0,166.5761,166.8281,166.4806,166.8021,4200.0
2017-12-15 15:00:00,191.99,192.0,191.87,191.94,3600.0,166.8194,166.8281,166.7152,166.776,3600.0
2017-12-15 15:05:00,191.96,192.14,191.9,192.03,3261.0,166.7934,166.9498,166.7412,166.8542,3261.0
2017-12-15 15:10:00,192.05,192.05,191.94,191.96,16983.0,166.8716,166.8716,166.776,166.7934,16983.0
2017-12-15 15:15:00,192.01,192.01,191.9,191.92,8140.0,166.8368,166.8368,166.7412,166.7586,8140.0
2017-12-15 15:20:00,191.91,191.99,191.81,191.86,9483.0,166.7499,166.8194,166.663,166.7065,9483.0
2017-12-15 15:25:00,191.82,191.95,191.76,191.82,6346.0,166.6717,166.7847,166.6196,166.6717,6346.0
2017-12-15 15:30:00,191.8,191.8,191.6,191.67,4742.0,166.6543,166.6543,166.4806,166.5414,4742.0
2017-12-15 15:35:00,191.67,191.73,191.53,191.55,6799.0,166.5414,166.5935,166.4197,166.4371,6799.0
2017-12-15 15:40:00,191.54,191.57,191.22,191.28,8730.0,166.4284,166.4545,166.1504,166.2025,8730.0
2017-12-15 15:45:00,191.25,191.36,191.1,191.26,7497.0,166.1765,166.272,166.0461,166.1851,7497.0
2017-12-15 15:50:00,191.29,191.38,190.7,191.02,8024.0,166.2112,166.2894,165.6986,165.9766,8024.0
2017-12-15 15:55:00,190.93,191.1,190.64,190.94,28300.0,165.8984,166.0461,165.6464,165.9071,28300.0
2017-12-18 09:30:00,192.94,193.5,192.71,193.5,18451.0,167.6449,168.1315,167.445,168.1315,18451.0
2017-12-18 09:35:00,193.38,193.78,193.12,193.36,4603.0,168.0272,168.3748,167.8013,168.0098,4603.0
2017-12-18 09:40:00,193.36,193.99,193.15,193.88,14557.0,168.0098,168.5572,167.8274,168.4617,14557.0
2017-12-18 09:45:00,193.93,194.48,193.69,193.75,12055.0,168.5051,168.983,168.2966,168.3487,12055.0
2017-12-18 09:50:00,193.73,193.9,193.42,193.8,3700.0,168.3313,168.479,168.062,168.3921,3700.0
2017-12-18 09:55:00,193.65,194.39,193.57,194.39,5230.0,168.2618,168.9048,168.1923,168.9048,5230.0
2017-12-18 10:00:00,194.29,194.29,193.56,193.75,4942.0,168.8179,168.8179,168.1836,168.3487,4942.0
2017-12-18 10:05:00,193.77,194.27,193.67,193.86,5103.0,168.3661,168.8005,168.2792,168.4443,5103.0
2017-12-18 10:10:00,193.66,193.92,193.66,193.87,4334.0,168.2705,168.4964,168.2705,168.453,4334.0
2017-12-18 10:15:00,193.9,193.99,193.73,193.81,3770.0,168.479,168.5572,168.3313,168.4008,3770.0
2017-12-18 10:20:00,193.8,193.83,193.5,193.83,2039.0,168.3921,168.4182,168.1315,168.4182,2039.0
2017-12-18 10:25:00,193.73,193.84,193.61,193.63,5308.0,168.3313,168.4269,168.2271,168.2444,5308.0
2017-12-18 10:30:00,193.63,194.05,193.63,193.76,11211.0,168.2444,168.6094,168.2444,168.3574,11211.0
2017-12-18 10:35:00,193.74,193.74,193.41,193.57,2154.0,168.34,168.34,168.0533,168.1923,2154.0
2017-12-18 10:40:00,193.53,193.75,193.53,193.56,3703.0,168.1575,168.3487,168.1575,168.1836,3703.0
2017-12-18 10:45:00,193.62,193.78,193.52,193.52,3377.0,168.2357,168.3748,168.1489,168.1489,3377.0
2017-12-18 10:50:00,193.45,193.45,193.12,193.3,4008.0,168.088,168.088,167.8013,167.9577,4008.0
2017-12-18 10:55:00,193.36,193.51,193.01,193.1,5333.0,168.0098,168.1402,167.7057,167.7839,5333.0
2017-12-18 11:00:00,193.04,193.2,192.78,192.95,6324.0,167.7318,167.8708,167.5059,167.6536,6324.0
2017-12-18 11:05:00,192.99,193.22,192.94,193.08,10223.0,167.6883,167.8882,167.6449,167.7665,10223.0
2017-12-18 11:10:00,192.92,193.26,192.86,193.1,6566.0,167.6275,167.9229,167.5754,167.7839,6566.0
2017-12-18 11:15:00,193.18,193.18,192.67,192.87,4610.0,167.8534,167.8534,167.4103,167.5841,4610.0
2017-12-18 11:20:00,192.76,192.94,192.74,192.75,5196.0,167.4885,167.6449,167.4711,167.4798,5196.0
2017-12-18 11:25:00,192.83,192.97,192.78,192.83,3351.0,167.5493,167.671,167.5059,167.5493,3351.0
2017-12-18 11:30:00,192.76,192.76,192.46,192.7,3217.0,167.4885,167.4885,167.2278,167.4364,3217.0
2017-12-18 11:35:00,192.66,192.67,192.51,192.52,1500.0,167.4016,167.4103,167.2713,167.28,1500.0
2017-12-18 11:40:00,192.63,192.73,192.49,192.68,3704.0,167.3755,167.4624,167.2539,167.419,3704.0
2017-12-18 11:45:00,192.79,193.22,192.7,192.92,9410.0,167.5146,167.8882,167.4364,167.6275,9410.0
2017-12-18 11:50:00,192.96,193.34,192.95,193.34,4160.0,167.6623,167.9924,167.6536,167.9924,4160.0
2017-12-18 11:55:00,193.34,193.34,193.11,193.2,3676.0,167.9924,167.9924,167.7926,167.8708,3676.0
2017-12-18 12:00:00,193.24,193.3,193.06,193.3,4505.0,167.9056,167.9577,167.7492,167.9577,4505.0
2017-12-18 12:05:00,193.28,193.34,193.28,193.34,1300.0,167.9403,167.9924,167.9403,167.9924,1300.0
2017-12-18 12:10:00,193.37,193.4,193.25,193.29,2600.0,168.0185,168.0446,167.9142,167.949,2600.0
2017-12-18 12:15:00,193.34,193.52,193.34,193.52,1447.0,167.9924,168.1489,167.9924,168.1489,1447.0
2017-12-18 12:20:00,193.51,193.54,193.39,193.54,3665.0,168.1402,168.1662,168.0359,168.1662,3665.0
2017-12-18 12:25:00,193.62,193.79,193.48,193.49,1709.0,168.2357,168.3835,168.1141,168.1228,1709.0
2017-12-18 12:30:00,193.51,193.51,193.46,193.47,600.0,168.1402,168.1402,168.0967,168.1054,600.0
2017-12-18 12:35:00,193.49,193.8,193.49,193.67,1300.0,168.1228,168.3921,168.1228,168.2792,1300.0
2017-12-18 12:40:00,193.64,193.67,193.53,193.61,2800.0,168.2531,168.2792,168.1575,168.2271,2800.0
2017-12-18 12:45:00,193.63,193.63,193.35,193.35,1469.0,168.2444,168.2444,168.0011,168.0011,1469.0
2017-12-18 12:50:00,193.45,193.49,193.23,193.23,7743.0,168.088,168.1228,167.8969,167.8969,7743.0
2017-12-18 12:55:00,193.25,193.28,193.16,193.16,1700.0,167.9142,167.9403,167.836,167.836,1700.0
2017-12-18 13:00:00,193.15,193.16,192.85,192.86,1996.0,167.8274,167.836,167.5667,167.5754,1996.0
2017-12-18 13:05:00,192.83,193.22,192.83,193.12,5142.0,167.5493,167.8882,167.5493,167.8013,5142.0
2017-12-18 13:10:00,193.12,193.15,192.96,192.96,2110.0,167.8013,167.8274,167.6623,167.6623,2110.0
2017-12-18 13:15:00,192.96,193.24,192.94,192.96,7341.0,167.6623,167.9056,167.6449,167.6623,7341.0
2017-12-18 13:20:00,193.1,193.1,192.91,193.03,3000.0,167.7839,167.7839,167.6188,167.7231,3000.0
2017-12-18 13:25:00,193.03,193.23,193.02,193.05,5998.0,167.7231,167.8969,167.7144,167.7405,5998.0
2017-12-18 13:30:00,193.12,193.16,192.83,192.83,7916.0,167.8013,167.836,167.5493,167.5493,7916.0
2017-12-18 13:35:00,192.88,193.16,192.87,193.16,2730.0,167.5928,167.836,167.5841,167.836,2730.0
2017-12-18 13:40:00,193.1,193.11,193.01,193.11,1100.0,167.7839,167.7926,167.7057,167.7926,1100.0
2017-12-18 13:45:00,192.86,192.98,192.78,192.98,2000.0,167.5754,167.6796,167.5059,167.6796,2000.0
2017-12-18 13:50:00,193.0,193.24,192.94,193.24,4000.0,167.697,167.9056,167.6449,167.9056,4000.0
2017-12-18 13:55:00,193.22,193.34,193.01,193.33,7179.0,167.8882,167.9924,167.7057,167.9838,7179.0
2017-12-18 14:00:00,193.34,193.43,193.29,193.29,1713.0,167.9924,168.0707,167.949,167.949,1713.0
2017-12-18 14:05:00,193.36,193.5,193.27,193.28,3100.0,168.0098,168.1315,167.9316,167.9403,3100.0
2017-12-18 14:10:00,193.24,193.48,193.19,193.24,4222.0,167.9056,168.1141,167.8621,167.9056,4222.0
2017-12-18 14:15:00,193.27,193.4,193.17,193.36,3279.0,167.9316,168.0446,167.8447,168.0098,3279.0
2017-12-18 14:20:00,193.35,193.36,193.13,193.13,2635.0,168.0011,168.0098,167.81,167.81,2635.0
2017-12-18 14:25:00,193.19,193.38,193.06,193.23,5985.0,167.8621,168.0272,167.7492,167.8969,5985.0
2017-12-18 14:30:00,193.12,193.24,193.08,193.11,5400.0,167.8013,167.9056,167.7665,167.7926,5400.0
2017-12-18 14:35:00,193.24,193.5,193.09,193.5,4800.0,167.9056,168.1315,167.7752,168.1315,4800.0
2017-12-18 14:40:00,193.44,193.49,193.34,193.48,3157.0,168.0793,168.1228,167.9924,168.1141,3157.0
2017-12-18 14:45:00,193.59,193.71,193.42,193.67,5336.0,168.2097,168.3139,168.062,168.2792,5336.0
2017-12-18 14:50:00,193.71,193.83,193.55,193.55,4853.0,168.3139,168.4182,168.1749,168.1749,4853.0
2017-12-18 14:55:00,193.52,193.82,193.52,193.69,5545.0,168.1489,168.4095,168.1489,168.2966,5545.0
2017-12-18 15:00:00,193.77,193.78,193.62,193.74,4256.0,168.3661,168.3748,168.2357,168.34,4256.0
2017-12-18 15:05:00,193.69,193.73,193.57,193.65,1962.0,168.2966,168.3313,168.1923,168.2618,1962.0
2017-12-18 15:10:00,193.63,193.67,193.51,193.55,6707.0,168.2444,168.2792,168.1402,168.1749,6707.0
2017-12-18 15:15:00,193.54,193.59,193.38,193.42,4860.0,168.1662,168.2097,168.0272,168.062,4860.0
2017-12-18 15:20:00,193.41,193.48,193.34,193.42,5697.0,168.0533,168.1141,167.9924,168.062,5697.0
2017-12-18 15:25:00,193.43,193.53,193.41,193.42,7057.0,168.0707,168.1575,168.0533,168.062,7057.0
2017-12-18 15:30:00,193.34,193.38,193.07,193.12,7525.0,167.9924,168.0272,167.7578,167.8013,7525.0
2017-12-18 15:35:00,193.18,193.31,193.14,193.2,7640.0,167.8534,167.9664,167.8187,167.8708,7640.0
2017-12-18 15:40:00,193.2,193.25,192.98,193.0,7212.0,167.8708,167.9142,167.6796,167.697,7212.0
2017-12-18 15:45:00,192.97,193.09,192.87,192.92,11687.0,167.671,167.7752,167.5841,167.6275,11687.0
2017-12-18 15:50:00,192.87,192.91,192.67,192.8,14959.0,167.5841,167.6188,167.4103,167.5232,14959.0
2017-12-18 15:55:00,192.81,192.82,192.55,192.82,35352.0,167.5319,167.5406,167.306,167.5406,35352.0
2017-12-19 09:30:00,193.09,193.77,193.09,193.74,11739.0,167.7752,168.3661,167.7752,168.34,11739.0
2017-12-19 09:35:00,193.63,194.1,193.57,193.87,11609.0,168.2444,168.6528,168.1923,168.453,11609.0
2017-12-19 09:40:00,193.87,194.33,193.87,194.06,9334.0,168.453,168.8527,168.453,168.6181,9334.0
2017-12-19 09:45:00,194.2,194.2,193.69,193.72,7470.0,168.7397,168.7397,168.2966,168.3226,7470.0
2017-12-19 09:50:00,193.66,193.9,193.6,193.71,5139.0,168.2705,168.479,168.2184,168.3139,5139.0
2017-12-19 09:55:00,193.74,193.74,192.85,192.85,7127.0,168.34,168.34,167.5667,167.5667,7127.0
2017-12-19 10:00:00,192.9,193.06,192.52,192.52,6131.0,167.6101,167.7492,167.28,167.28,6131.0
2017-12-19 10:05:00,192.6,192.64,192.39,192.57,3768.0,167.3495,167.3842,167.167,167.3234,3768.0
2017-12-19 10:10:00,192.53,192.77,192.5,192.77,4099.0,167.2886,167.4972,167.2626,167.4972,4099.0
2017-12-19 10:15:00,192.77,192.85,192.1,192.13,10564.0,167.4972,167.5667,166.915,166.9411,10564.0
2017-12-19 10:20:00,192.12,192.23,191.83,192.22,5999.0,166.9324,167.028,166.6804,167.0193,5999.0
2017-12-19 10:25:00,192.22,192.37,191.96,192.24,7114.0,167.0193,167.1496,166.7934,167.0367,7114.0
2017-12-19 10:30:00,192.35,192.56,192.14,192.33,15133.0,167.1322,167.3147,166.9498,167.1149,15133.0
2017-12-19 10:35:00,192.31,192.43,192.17,192.34,1500.0,167.0975,167.2018,166.9758,167.1236,1500.0
2017-12-19 10:40:00,192.35,192.51,192.2,192.28,10593.0,167.1322,167.2713,167.0019,167.0714,10593.0
2017-12-19 10:45:00,192.24,192.69,192.2,192.2,7437.0,167.0367,167.4277,167.0019,167.0019,7437.0
2017-12-19 10:50:00,192.1,192.19,191.91,191.91,6475.0,166.915,166.9932,166.7499,166.7499,6475.0
2017-12-19 10:55:00,192.08,192.08,191.87,191.87,30162.0,166.8976,166.8976,166.7152,166.7152,30162.0
2017-12-19 11:00:00,191.91,192.0,191.86,191.86,8500.0,166.7499,166.8281,166.7065,166.7065,8500.0
2017-12-19 11:05:00,192.01,192.91,192.01,192.84,8495.0,166.8368,167.6188,166.8368,167.558,8495.0
2017-12-19 11:10:00,192.91,193.1,192.8,193.1,6194.0,167.6188,167.7839,167.5232,167.7839,6194.0
2017-12-19 11:15:00,193.18,193.36,192.96,192.96,5759.0,167.8534,168.0098,167.6623,167.6623,5759.0
2017-12-19 11:20:00,192.91,192.91,192.63,192.66,4400.0,167.6188,167.6188,167.3755,167.4016,4400.0
2017-12-19 11:25:00,192.54,192.83,192.51,192.73,2800.0,167.2973,167.5493,167.2713,167.4624,2800.0
2017-12-19 11:30:00,192.66,192.87,192.6,192.86,2940.0,167.4016,167.5841,167.3495,167.5754,2940.0
2017-12-19 11:35:00,192.89,193.3,192.88,193.17,4437.0,167.6014,167.9577,167.5928,167.8447,4437.0
2017-12-19 11:40:00,193.13,193.16,193.06,193.06,800.0,167.81,167.836,167.7492,167.7492,800.0
2017-12-19 11:45:00,193.05,193.15,192.95,192.95,3197.0,167.7405,167.8274,167.6536,167.6536,3197.0
2017-12-19 11:50:00,192.92,193.05,192.88,192.88,4340.0,167.6275,167.7405,167.5928,167.5928,4340.0
2017-12-19 11:55:00,192.82,192.9,192.78,192.9,2130.0,167.5406,167.6101,167.5059,167.6101,2130.0
2017-12-19 12:00:00,192.85,192.96,192.8,192.84,4721.0,167.5667,167.6623,167.5232,167.558,4721.0
2017-12-19 12:05:00,192.88,192.93,192.81,192.89,2910.0,167.5928,167.6362,167.5319,167.6014,2910.0
2017-12-19 12:10:00,192.9,193.03,192.85,192.91,3695.0,167.6101,167.7231,167.5667,167.6188,3695.0
2017-12-19 12:15:00,192.92,193.1,192.87,193.06,5200.0,167.6275,167.7839,167.5841,167.7492,5200.0
2017-12-19 12:20:00,193.11,193.11,192.88,193.06,9846.0,167.7926,167.7926,167.5928,167.7492,9846.0
2017-12-19 12:25:00,192.99,193.04,192.98,193.0,2194.0,167.6883,167.7318,167.6796,167.697,2194.0
2017-12-19 12:30:00,193.0,193.05,192.98,193.04,4890.0,167.697,167.7405,167.6796,167.7318,4890.0
2017-12-19 12:35:00,192.97,193.03,192.95,193.01,8300.0,167.671,167.7231,167.6536,167.7057,8300.0
2017-12-19 12:40:00,193.0,193.0,192.83,192.94,2750.0,167.697,167.697,167.5493,167.6449,2750.0
2017-12-19 12:45:00,193.0,193.08,192.98,193.03,7577.0,167.697,167.7665,167.6796,167.7231,7577.0
2017-12-19 12:50:00,193.07,193.16,192.95,193.16,12333.0,167.7578,167.836,167.6536,167.836,12333.0
2017-12-19 12:55:00,193.16,193.32,193.16,193.24,2018.0,167.836,167.9751,167.836,167.9056,2018.0
2017-12-19 13:00:00,193.3,193.84,193.27,193.84,3334.0,167.9577,168.4269,167.9316,168.4269,3334.0
2017-12-19 13:05:00,193.94,194.14,193.71,193.71,6006.0,168.5138,168.6876,168.3139,168.3139,6006.0
2017-12-19 13:10:00,193.65,193.65,193.65,193.65,779.0,168.2618,168.2618,168.2618,168.2618,779.0
2017-12-19 13:15:00,193.66,194.35,193.65,194.12,19389.0,168.2705,168.87,168.2618,168.6702,19389.0
2017-12-19 13:20:00,194.2,194.2,193.93,194.07,7587.0,168.7397,168.7397,168.5051,168.6267,7587.0
2017-12-19 13:25:00,193.92,194.05,193.65,193.73,12785.0,168.4964,168.6094,168.2618,168.3313,12785.0
2017-12-19 13:30:00,193.68,193.91,193.34,193.91,41296.0,168.2879,168.4877,167.9924,168.4877,41296.0
2017-12-19 13:35:00,193.77,194.11,193.47,194.08,36231.0,168.3661,168.6615,168.1054,168.6354,36231.0
2017-12-19 13:40:00,194.12,194.18,193.83,194.05,5600.0,168.6702,168.7223,168.4182,168.6094,5600.0
2017-12-19 13:45:00,194.13,194.13,194.01,194.07,733.0,168.6789,168.6789,168.5746,168.6267,733.0
2017-12-19 13:50:00,194.02,194.19,194.02,194.17,3276.0,168.5833,168.731,168.5833,168.7136,3276.0
2017-12-19 13:55:00,194.24,194.4,194.21,194.32,3440.0,168.7745,168.9135,168.7484,168.844,3440.0
2017-12-19 14:00:00,194.33,194.36,194.29,194.29,1780.0,168.8527,168.8787,168.8179,168.8179,1780.0
2017-12-19 14:05:00,194.22,194.3,194.21,194.26,3900.0,168.7571,168.8266,168.7484,168.7918,3900.0
2017-12-19 14:10:00,194.26,194.38,194.19,194.19,4374.0,168.7918,168.8961,168.731,168.731,4374.0
2017-12-19 14:15:00,194.13,194.17,194.01,194.01,4832.0,168.6789,168.7136,168.5746,168.5746,4832.0
2017-12-19 14:20:00,193.98,194.06,193.9,193.98,4424.0,168.5485,168.6181,168.479,168.5485,4424.0
2017-12-19 14:25:00,193.96,194.02,193.95,194.0,3145.0,168.5312,168.5833,168.5225,168.5659,3145.0
2017-12-19 14:30:00,193.98,193.98,193.75,193.83,3572.0,168.5485,168.5485,168.3487,168.4182,3572.0
2017-12-19 14:35:00,193.69,193.73,193.61,193.67,3600.0,168.2966,168.3313,168.2271,168.2792,3600.0
2017-12-19 14:40:00,193.67,193.67,193.57,193.57,2000.0,168.2792,168.2792,168.1923,168.1923,2000.0
2017-12-19 14:45:00,193.61,193.62,193.55,193.62,2144.0,168.2271,168.2357,168.1749,168.2357,2144.0
2017-12-19 14:50:00,193.64,193.69,193.4,193.4,5500.0,168.2531,168.2966,168.0446,168.0446,5500.0
2017-12-19 14:55:00,193.46,193.63,193.4,193.57,3600.0,168.0967,168.2444,168.0446,168.1923,3600.0
2017-12-19 15:00:00,193.53,193.57,193.43,193.48,8239.0,168.1575,168.1923,168.0707,168.1141,8239.0
2017-12-19 15:05:00,193.44,193.46,193.36,193.36,4300.0,168.0793,168.0967,168.0098,168.0098,4300.0
2017-12-19 15:10:00,193.41,193.45,193.33,193.45,5778.0,168.0533,168.088,167.9838,168.088,5778.0
2017-12-19 15:15:00,193.44,193.53,193.42,193.49,5033.0,168.0793,168.1575,168.062,168.1228,5033.0
2017-12-19 15:20:00,193.47,193.73,193.43,193.71,4426.0,168.1054,168.3313,168.0707,168.3139,4426.0
2017-12-19 15:25:00,193.74,193.93,193.73,193.86,6836.0,168.34,168.5051,168.3313,168.4443,6836.0
2017-12-19 15:30:00,193.88,194.06,193.83,194.06,6082.0,168.4617,168.6181,168.4182,168.6181,6082.0
2017-12-19 15:35:00,194.04,194.21,194.03,194.21,5653.0,168.6007,168.7484,168.592,168.7484,5653.0
2017-12-19 15:40:00,194.23,194.41,194.2,194.34,12635.0,168.7658,168.9222,168.7397,168.8613,12635.0
2017-12-19 15:45:00,194.39,194.39,194.1,194.11,8455.0,168.9048,168.9048,168.6528,168.6615,8455.0
2017-12-19 15:50:00,194.17,194.21,194.07,194.12,14074.0,168.7136,168.7484,168.6267,168.6702,14074.0
2017-12-19 15:55:00,194.07,194.08,193.77,193.8,30928.0,168.6267,168.6354,168.3661,168.3921,30928.0
2017-12-20 09:30:00,195.39,195.5,194.31,195.32,19279.0,169.7737,169.8693,168.8353,169.7129,19279.0
2017-12-20 09:35:00,195.38,195.59,194.77,194.91,8272.0,169.765,169.9475,169.235,169.3566,8272.0
2017-12-20 09:40:00,194.99,195.0,194.42,194.53,5362.0,169.4261,169.4348,168.9309,169.0264,5362.0
2017-12-20 09:45:00,194.63,195.01,194.56,194.64,6035.0,169.1133,169.4435,169.0525,169.122,6035.0
2017-12-20 09:50:00,194.5,194.74,194.34,194.74,2500.0,169.0004,169.2089,168.8613,169.2089,2500.0
2017-12-20 09:55:00,194.68,194.97,194.61,194.88,5482.0,169.1568,169.4088,169.0959,169.3306,5482.0
2017-12-20 10:00:00,194.78,194.87,194.44,194.44,3700.0,169.2437,169.3219,168.9482,168.9482,3700.0
2017-12-20 10:05:00,194.5,194.83,194.29,194.83,2982.0,169.0004,169.2871,168.8179,169.2871,2982.0
2017-12-20 10:10:00,194.83,194.83,194.23,194.23,4684.0,169.2871,169.2871,168.7658,168.7658,4684.0
2017-12-20 10:15:00,194.24,194.4,194.16,194.16,3265.0,168.7745,168.9135,168.7049,168.7049,3265.0
2017-12-20 10:20:00,194.09,194.4,194.08,194.09,4450.0,168.6441,168.9135,168.6354,168.6441,4450.0
2017-12-20 10:25:00,193.88,193.88,193.65,193.65,1250.0,168.4617,168.4617,168.2618,168.2618,1250.0
2017-12-20 10:30:00,193.7,194.12,193.66,194.12,5000.0,168.3053,168.6702,168.2705,168.6702,5000.0
2017-12-20 10:35:00,194.2,194.34,193.57,193.63,8195.0,168.7397,168.8613,168.1923,168.2444,8195.0
2017-12-20 10:40:00,193.7,193.7,193.35,193.55,2525.0,168.3053,168.3053,168.0011,168.1749,2525.0
2017-12-20 10:45:00,193.6,193.96,193.59,193.81,6164.0,168.2184,168.5312,168.2097,168.4008,6164.0
2017-12-20 10:50:00,193.68,193.86,193.64,193.77,4368.0,168.2879,168.4443,168.2531,168.3661,4368.0
2017-12-20 10:55:00,193.81,193.92,193.69,193.76,2500.0,168.4008,168.4964,168.2966,168.3574,2500.0
2017-12-20 11:00:00,193.78,194.2,193.78,194.16,6803.0,168.3748,168.7397,168.3748,168.7049,6803.0
2017-12-20 11:05:00,194.28,194.5,194.1,194.43,3559.0,168.8092,169.0004,168.6528,168.9395,3559.0
2017-12-20 11:10:00,194.48,194.5,194.4,194.42,4641.0,168.983,169.0004,168.9135,168.9309,4641.0
2017-12-20 11:15:00,194.4,194.41,194.1,194.1,6142.0,168.9135,168.9222,168.6528,168.6528,6142.0
2017-12-20 11:20:00,193.98,194.23,193.86,194.18,3500.0,168.5485,168.7658,168.4443,168.7223,3500.0
2017-12-20 11:25:00,194.24,194.49,194.23,194.47,6174.0,168.7745,168.9917,168.7658,168.9743,6174.0
2017-12-20 11:30:00,194.37,194.5,194.18,194.5,5563.0,168.8874,169.0004,168.7223,169.0004,5563.0
2017-12-20 11:35:00,194.43,194.5,194.29,194.47,2213.0,168.9395,169.0004,168.8179,168.9743,2213.0
2017-12-20 11:40:00,194.3,194.46,194.29,194.4,2000.0,168.8266,168.9656,168.8179,168.9135,2000.0
2017-12-20 11:45:00,194.29,194.33,194.18,194.24,1924.0,168.8179,168.8527,168.7223,168.7745,1924.0
2017-12-20 11:50:00,194.14,194.21,194.04,194.04,4600.0,168.6876,168.7484,168.6007,168.6007,4600.0
2017-12-20 11:55:00,193.96,193.96,193.7,193.79,4500.0,168.5312,168.5312,168.3053,168.3835,4500.0
2017-12-20 12:00:00,193.83,193.83,193.64,193.64,1872.0,168.4182,168.4182,168.2531,168.2531,1872.0
2017-12-20 12:05:00,193.69,193.73,193.52,193.61,3000.0,168.2966,168.3313,168.1489,168.2271,3000.0
2017-12-20 12:10:00,193.53,193.72,193.53,193.68,2100.0,168.1575,168.3226,168.1575,168.2879,2100.0
2017-12-20 12:15:00,193.74,193.79,193.55,193.55,2900.0,168.34,168.3835,168.1749,168.1749,2900.0
2017-12-20 12:20:00,193.56,193.78,193.55,193.56,2850.0,168.1836,168.3748,168.1749,168.1836,2850.0
2017-12-20 12:25:00,193.58,193.6,193.45,193.6,3578.0,168.201,168.2184,168.088,168.2184,3578.0
2017-12-20 12:30:00,193.62,193.98,193.57,193.93,5267.0,168.2357,168.5485,168.1923,168.5051,5267.0
2017-12-20 12:35:00,193.93,193.93,193.49,193.57,1395.0,168.5051,168.5051,168.1228,168.1923,1395.0
2017-12-20 12:40:00,193.62,193.73,193.52,193.53,4713.0,168.2357,168.3313,168.1489,168.1575,4713.0
2017-12-20 12:45:00,193.49,193.7,193.48,193.68,3647.0,168.1228,168.3053,168.1141,168.2879,3647.0
2017-12-20 12:50:00,193.68,193.75,193.5,193.69,5704.0,168.2879,168.3487,168.1315,168.2966,5704.0
2017-12-20 12:55:00,193.75,193.83,193.68,193.73,5082.0,168.3487,168.4182,168.2879,168.3313,5082.0
2017-12-20 13:00:00,193.73,193.87,193.7,193.87,1299.0,168.3313,168.453,168.3053,168.453,1299.0
2017-12-20 13:05:00,193.89,194.1,193.86,194.0,2500.0,168.4703,168.6528,168.4443,168.5659,2500.0
2017-12-20 13:10:00,194.0,194.09,193.81,193.81,5530.0,168.5659,168.6441,168.4008,168.4008,5530.0
2017-12-20 13:15:00,193.72,193.82,193.72,193.77,400.0,168.3226,168.4095,168.3226,168.3661,400.0
2017-12-20 13:20:00,193.72,193.76,193.61,193.66,2300.0,168.3226,168.3574,168.2271,168.2705,2300.0
2017-12-20 13:25:00,193.67,193.88,193.63,193.81,4700.0,168.2792,168.4617,168.2444,168.4008,4700.0
2017-12-20 13:30:00,193.89,194.0,193.85,193.91,3300.0,168.4703,168.5659,168.4356,168.4877,3300.0
2017-12-20 13:35:00,193.93,194.09,193.87,194.09,2800.0,168.5051,168.6441,168.453,168.6441,2800.0
2017-12-20 13:40:00,194.15,194.39,194.08,194.14,6075.0,168.6963,168.9048,168.6354,168.6876,6075.0
2017-12-20 13:45:00,194.13,194.13,193.96,194.05,3400.0,168.6789,168.6789,168.5312,168.6094,3400.0
2017-12-20 13:50:00,194.08,194.14,193.81,194.13,5300.0,168.6354,168.6876,168.4008,168.6789,5300.0
2017-12-20 13:55:00,194.03,194.03,193.96,193.97,1150.0,168.592,168.592,168.5312,168.5399,1150.0
2017-12-20 14:00:00,193.92,193.99,193.84,193.97,2400.0,168.4964,168.5572,168.4269,168.5399,2400.0
2017-12-20 14:05:00,193.93,193.93,193.72,193.73,1500.0,168.5051,168.5051,168.3226,168.3313,1500.0
2017-12-20 14:10:00,193.67,193.84,193.67,193.74,3751.0,168.2792,168.4269,168.2792,168.34,3751.0
2017-12-20 14:15:00,193.78,193.89,193.75,193.84,5220.0,168.3748,168.4703,168.3487,168.4269,5220.0
2017-12-20 14:20:00,193.75,193.81,193.59,193.68,2327.0,168.3487,168.4008,168.2097,168.2879,2327.0
2017-12-20 14:25:00,193.56,193.64,193.52,193.56,3262.0,168.1836,168.2531,168.1489,168.1836,3262.0
2017-12-20 14:30:00,193.58,193.59,193.51,193.51,3753.0,168.201,168.2097,168.1402,168.1402,3753.0
2017-12-20 14:35:00,193.54,193.8,193.53,193.8,3337.0,168.1662,168.3921,168.1575,168.3921,3337.0
2017-12-20 14:40:00,193.82,193.82,193.59,193.61,1535.0,168.4095,168.4095,168.2097,168.2271,1535.0
2017-12-20 14:45:00,193.55,193.65,193.47,193.47,2934.0,168.1749,168.2618,168.1054,168.1054,2934.0
2017-12-20 14:50:00,193.54,193.61,193.48,193.6,2051.0,168.1662,168.2271,168.1141,168.2184,2051.0
2017-12-20 14:55:00,193.61,194.0,193.54,193.86,5575.0,168.2271,168.5659,168.1662,168.4443,5575.0
2017-12-20 15:00:00,193.76,193.82,193.64,193.81,3617.0,168.3574,168.4095,168.2531,168.4008,3617.0
2017-12-20 15:05:00,193.86,193.96,193.79,193.79,3100.0,168.4443,168.5312,168.3835,168.3835,3100.0
2017-12-20 15:10:00,193.74,194.11,193.66,194.07,8723.0,168.34,168.6615,168.2705,168.6267,8723.0
2017-12-20 15:15:00,194.05,194.05,193.83,193.84,4940.0,168.6094,168.6094,168.4182,168.4269,4940.0
2017-12-20 15:20:00,193.84,193.89,193.7,193.76,4684.0,168.4269,168.4703,168.3053,168.3574,4684.0
2017-12-20 15:25:00,193.76,193.8,193.69,193.72,7101.0,168.3574,168.3921,168.2966,168.3226,7101.0
2017-12-20 15:30:00,193.7,193.73,193.66,193.68,7800.0,168.3053,168.3313,168.2705,168.2879,7800.0
2017-12-20 15:35:00,193.66,193.66,193.46,193.5,9004.0,168.2705,168.2705,168.0967,168.1315,9004.0
2017-12-20 15:40:00,193.47,193.51,193.35,193.37,9100.0,168.1054,168.1402,168.0011,168.0185,9100.0
2017-12-20 15:45:00,193.41,193.42,193.25,193.29,8072.0,168.0533,168.062,167.9142,167.949,8072.0
2017-12-20 15:50:00,193.25,193.29,192.96,193.22,17393.0,167.9142,167.949,167.6623,167.8882,17393.0
2017-12-20 15:55:00,193.21,193.22,192.79,193.06,44747.0,167.8795,167.8882,167.5146,167.7492,44747.0
2017-12-21 09:30:00,194.12,194.64,193.8,194.4,19890.0,168.6702,169.122,168.3921,168.9135,19890.0
2017-12-21 09:35:00,194.4,194.43,193.71,193.76,2667.0,168.9135,168.9395,168.3139,168.3574,2667.0
2017-12-21 09:40:00,193.96,194.06,193.67,193.75,10273.0,168.5312,168.6181,168.2792,168.3487,10273.0
2017-12-21 09:45:00,193.71,193.76,193.47,193.59,1100.0,168.3139,168.3574,168.1054,168.2097,1100.0
2017-12-21 09:50:00,193.66,193.9,193.45,193.45,3798.0,168.2705,168.479,168.088,168.088,3798.0
2017-12-21 09:55:00,193.55,193.9,193.01,193.21,2956.0,168.1749,168.479,167.7057,167.8795,2956.0
2017-12-21 10:00:00,193.43,193.43,192.82,192.83,1400.0,168.0707,168.0707,167.5406,167.5493,1400.0
2017-12-21 10:05:00,192.95,193.0,192.72,192.73,2606.0,167.6536,167.697,167.4537,167.4624,2606.0
2017-12-21 10:10:00,192.74,193.04,192.74,192.93,5525.0,167.4711,167.7318,167.4711,167.6362,5525.0
2017-12-21 10:15:00,192.93,192.98,192.65,192.72,900.0,167.6362,167.6796,167.3929,167.4537,900.0
2017-12-21 10:20:00,192.83,193.55,192.53,193.55,9918.0,167.5493,168.1749,167.2886,168.1749,9918.0
2017-12-21 10:25:00,193.24,193.38,193.2,193.27,3121.0,167.9056,168.0272,167.8708,167.9316,3121.0
2017-12-21 10:30:00,192.97,193.15,192.87,193.15,2250.0,167.671,167.8274,167.5841,167.8274,2250.0
2017-12-21 10:35:00,193.15,193.32,193.14,193.21,1960.0,167.8274,167.9751,167.8187,167.8795,1960.0
2017-12-21 10:40:00,193.08,193.08,192.86,192.96,1699.0,167.7665,167.7665,167.5754,167.6623,1699.0
2017-12-21 10:45:00,192.86,193.16,192.68,193.05,3357.0,167.5754,167.836,167.419,167.7405,3357.0
2017-12-21 10:50:00,193.01,193.07,192.93,193.07,1500.0,167.7057,167.7578,167.6362,167.7578,1500.0
2017-12-21 10:55:00,192.86,193.16,192.82,193.16,4892.0,167.5754,167.836,167.5406,167.836,4892.0
2017-12-21 11:00:00,193.21,193.49,193.13,193.24,6119.0,167.8795,168.1228,167.81,167.9056,6119.0
2017-12-21 11:05:00,193.35,193.53,193.17,193.38,3005.0,168.0011,168.1575,167.8447,168.0272,3005.0
2017-12-21 11:10:00,193.29,193.43,193.29,193.39,1006.0,167.949,168.0707,167.949,168.0359,1006.0
2017-12-21 11:15:00,193.34,193.47,193.34,193.44,1000.0,167.9924,168.1054,167.9924,168.0793,1000.0
2017-12-21 11:20:00,193.5,193.68,193.42,193.68,2897.0,168.1315,168.2879,168.062,168.2879,2897.0
2017-12-21 11:25:00,193.76,193.8,193.66,193.68,1400.0,168.3574,168.3921,168.2705,168.2879,1400.0
2017-12-21 11:30:00,193.68,193.87,193.68,193.87,4391.0,168.2879,168.453,168.2879,168.453,4391.0
2017-12-21 11:35:00,193.84,193.99,193.83,193.98,1400.0,168.4269,168.5572,168.4182,168.5485,1400.0
2017-12-21 11:40:00,193.84,193.98,193.81,193.96,2300.0,168.4269,168.5485,168.4008,168.5312,2300.0
2017-12-21 11:45:00,194.0,194.02,193.82,194.01,2200.0,168.5659,168.5833,168.4095,168.5746,2200.0
2017-12-21 11:50:00,193.97,193.99,193.76,193.95,2025.0,168.5399,168.5572,168.3574,168.5225,2025.0
2017-12-21 11:55:00,193.77,193.93,193.7,193.82,6091.0,168.3661,168.5051,168.3053,168.4095,6091.0
2017-12-21 12:00:00,193.82,193.93,193.58,193.59,1299.0,168.4095,168.5051,168.201,168.2097,1299.0
2017-12-21 12:05:00,193.53,193.64,193.53,193.64,579.0,168.1575,168.2531,168.1575,168.2531,579.0
2017-12-21 12:10:00,193.66,193.76,193.66,193.76,2200.0,168.2705,168.3574,168.2705,168.3574,2200.0
2017-12-21 12:15:00,193.58,193.59,193.49,193.49,700.0,168.201,168.2097,168.1228,168.1228,700.0
2017-12-21 12:20:00,193.44,193.7,193.44,193.64,1000.0,168.0793,168.3053,168.0793,168.2531,1000.0
2017-12-21 12:25:00,193.7,193.85,193.53,193.85,3273.0,168.3053,168.4356,168.1575,168.4356,3273.0
2017-12-21 12:30:00,193.85,193.85,193.67,193.76,800.0,168.4356,168.4356,168.2792,168.3574,800.0
2017-12-21 12:35:00,193.84,193.84,193.75,193.75,200.0,168.4269,168.4269,168.3487,168.3487,200.0
2017-12-21 12:40:00,193.84,193.84,193.68,193.72,2900.0,168.4269,168.4269,168.2879,168.3226,2900.0
2017-12-21 12:45:00,193.61,193.78,193.61,193.78,1025.0,168.2271,168.3748,168.2271,168.3748,1025.0
2017-12-21 12:50:00,193.75,193.9,193.74,193.9,2300.0,168.3487,168.479,168.34,168.479,2300.0
2017-12-21 12:55:00,193.87,194.24,193.86,194.24,2300.0,168.453,168.7745,168.4443,168.7745,2300.0
2017-12-21 13:00:00,194.17,194.21,193.94,193.94,22326.0,168.7136,168.7484,168.5138,168.5138,22326.0
2017-12-21 13:05:00,193.91,193.91,193.87,193.87,200.0,168.4877,168.4877,168.453,168.453,200.0
2017-12-21 13:10:00,193.88,193.96,193.86,193.96,7500.0,168.4617,168.5312,168.4443,168.5312,7500.0
2017-12-21 13:15:00,194.03,194.32,193.83,194.17,5736.0,168.592,168.844,168.4182,168.7136,5736.0
2017-12-21 13:20:00,194.36,194.36,194.26,194.26,300.0,168.8787,168.8787,168.7918,168.7918,300.0
2017-12-21 13:25:00,194.34,194.45,194.17,194.44,983.0,168.8613,168.9569,168.7136,168.9482,983.0
2017-12-21 13:30:00,194.29,194.57,194.24,194.44,4533.0,168.8179,169.0612,168.7745,168.9482,4533.0
2017-12-21 13:35:00,194.27,194.5,194.27,194.5,500.0,168.8005,169.0004,168.8005,169.0004,500.0
2017-12-21 13:40:00,194.52,194.52,194.4,194.4,1500.0,169.0177,169.0177,168.9135,168.9135,1500.0
2017-12-21 13:45:00,194.34,194.5,194.34,194.5,526.0,168.8613,169.0004,168.8613,169.0004,526.0
2017-12-21 13:50:00,194.41,194.6,194.41,194.6,2809.0,168.9222,169.0873,168.9222,169.0873,2809.0
2017-12-21 13:55:00,194.61,194.62,194.29,194.42,2225.0,169.0959,169.1046,168.8179,168.9309,2225.0
2017-12-21 14:00:00,194.46,194.55,194.46,194.55,481.0,168.9656,169.0438,168.9656,169.0438,481.0
2017-12-21 14:05:00,194.44,194.56,194.44,194.46,1855.0,168.9482,169.0525,168.9482,168.9656,1855.0
2017-12-21 14:10:00,194.4,194.74,194.4,194.74,2400.0,168.9135,169.2089,168.9135,169.2089,2400.0
2017-12-21 14:15:00,194.75,194.75,194.5,194.5,2400.0,169.2176,169.2176,169.0004,169.0004,2400.0
2017-12-21 14:20:00,194.62,194.62,194.5,194.51,1883.0,169.1046,169.1046,169.0004,169.0091,1883.0
2017-12-21 14:25:00,194.63,194.81,194.63,194.8,575.0,169.1133,169.2697,169.1133,169.261,575.0
2017-12-21 14:30:00,194.71,194.71,194.64,194.64,1198.0,169.1828,169.1828,169.122,169.122,1198.0
2017-12-21 14:35:00,194.61,194.72,194.61,194.7,1900.0,169.0959,169.1915,169.0959,169.1741,1900.0
2017-12-21 14:40:00,194.7,194.76,194.68,194.75,1690.0,169.1741,169.2263,169.1568,169.2176,1690.0
2017-12-21 14:45:00,194.78,194.78,194.72,194.78,1198.0,169.2437,169.2437,169.1915,169.2437,1198.0
2017-12-21 14:50:00,194.72,194.76,194.56,194.67,3516.0,169.1915,169.2263,169.0525,169.1481,3516.0
2017-12-21 14:55:00,194.67,194.74,194.62,194.68,18101.0,169.1481,169.2089,169.1046,169.1568,18101.0
2017-12-21 15:00:00,194.71,194.76,194.62,194.63,5006.0,169.1828,169.2263,169.1046,169.1133,5006.0
2017-12-21 15:05:00,194.67,194.67,194.56,194.56,1323.0,169.1481,169.1481,169.0525,169.0525,1323.0
2017-12-21 15:10:00,194.56,194.64,194.5,194.63,5063.0,169.0525,169.122,169.0004,169.1133,5063.0
2017-12-21 15:15:00,194.61,194.61,194.39,194.53,6891.0,169.0959,169.0959,168.9048,169.0264,6891.0
2017-12-21 15:20:00,194.58,194.66,194.58,194.59,2520.0,169.0699,169.1394,169.0699,169.0786,2520.0
2017-12-21 15:25:00,194.61,194.68,194.59,194.64,4001.0,169.0959,169.1568,169.0786,169.122,4001.0
2017-12-21 15:30:00,194.65,194.72,194.62,194.71,4216.0,169.1307,169.1915,169.1046,169.1828,4216.0
2017-12-21 15:35:00,194.66,194.72,194.64,194.66,4194.0,169.1394,169.1915,169.122,169.1394,4194.0
2017-12-21 15:40:00,194.65,194.89,194.65,194.89,15881.0,169.1307,169.3392,169.1307,169.3392,15881.0
2017-12-21 15:45:00,194.84,194.84,194.42,194.42,9098.0,169.2958,169.2958,168.9309,168.9309,9098.0
2017-12-21 15:50:00,194.37,194.37,194.13,194.2,12018.0,168.8874,168.8874,168.6789,168.7397,12018.0
2017-12-21 15:55:00,194.2,194.24,194.05,194.16,33381.0,168.7397,168.7745,168.6094,168.7049,33381.0
2017-12-22 09:30:00,193.67,194.07,193.34,193.56,10693.0,168.2792,168.6267,167.9924,168.1836,10693.0
2017-12-22 09:35:00,193.46,193.65,193.16,193.36,3487.0,168.0967,168.2618,167.836,168.0098,3487.0
2017-12-22 09:40:00,193.49,194.44,193.43,194.44,13410.0,168.1228,168.9482,168.0707,168.9482,13410.0
2017-12-22 09:45:00,194.35,194.38,193.51,193.51,8725.0,168.87,168.8961,168.1402,168.1402,8725.0
2017-12-22 09:50:00,193.73,193.73,193.13,193.18,8083.0,168.3313,168.3313,167.81,167.8534,8083.0
2017-12-22 09:55:00,193.34,193.52,193.27,193.5,1773.0,167.9924,168.1489,167.9316,168.1315,1773.0
2017-12-22 10:00:00,193.43,193.64,193.2,193.55,13411.0,168.0707,168.2531,167.8708,168.1749,13411.0
2017-12-22 10:05:00,193.52,193.52,193.0,193.22,5343.0,168.1489,168.1489,167.697,167.8882,5343.0
2017-12-22 10:10:00,193.17,193.34,193.17,193.21,2100.0,167.8447,167.9924,167.8447,167.8795,2100.0
2017-12-22 10:15:00,193.1,193.34,193.1,193.34,1561.0,167.7839,167.9924,167.7839,167.9924,1561.0
2017-12-22 10:20:00,193.32,193.41,193.18,193.18,2100.0,167.9751,168.0533,167.8534,167.8534,2100.0
2017-12-22 10:25:00,193.29,193.31,193.29,193.31,900.0,167.949,167.9664,167.949,167.9664,900.0
2017-12-22 10:30:00,193.23,193.23,193.0,193.0,2510.0,167.8969,167.8969,167.697,167.697,2510.0
2017-12-22 10:35:00,193.0,193.09,192.98,193.04,1914.0,167.697,167.7752,167.6796,167.7318,1914.0
2017-12-22 10:40:00,193.03,193.21,193.02,193.11,2103.0,167.7231,167.8795,167.7144,167.7926,2103.0
2017-12-22 10:45:00,193.1,193.19,193.1,193.19,600.0,167.7839,167.8621,167.7839,167.8621,600.0
2017-12-22 10:50:00,193.26,193.42,193.21,193.42,4948.0,167.9229,168.062,167.8795,168.062,4948.0
2017-12-22 10:55:00,193.42,193.98,193.15,193.15,4557.0,168.062,168.5485,167.8274,167.8274,4557.0
2017-12-22 11:00:00,193.16,193.44,193.09,193.37,2989.0,167.836,168.0793,167.7752,168.0185,2989.0
2017-12-22 11:05:00,193.25,193.25,192.99,193.2,1600.0,167.9142,167.9142,167.6883,167.8708,1600.0
2017-12-22 11:10:00,193.25,193.4,193.17,193.4,1303.0,167.9142,168.0446,167.8447,168.0446,1303.0
2017-12-22 11:15:00,193.55,193.8,193.5,193.74,1600.0,168.1749,168.3921,168.1315,168.34,1600.0
2017-12-22 11:20:00,193.79,194.14,193.76,193.96,6098.0,168.3835,168.6876,168.3574,168.5312,6098.0
2017-12-22 11:25:00,194.03,194.03,193.77,193.88,1900.0,168.592,168.592,168.3661,168.4617,1900.0
2017-12-22 11:30:00,193.7,193.7,193.17,193.47,6452.0,168.3053,168.3053,167.8447,168.1054,6452.0
2017-12-22 11:35:00,193.61,193.63,193.59,193.61,1013.0,168.2271,168.2444,168.2097,168.2271,1013.0
2017-12-22 11:40:00,193.55,193.56,193.33,193.33,2400.0,168.1749,168.1836,167.9838,167.9838,2400.0
2017-12-22 11:45:00,193.24,193.52,193.24,193.33,2050.0,167.9056,168.1489,167.9056,167.9838,2050.0
2017-12-22 11:50:00,193.32,193.43,193.26,193.39,710.0,167.9751,168.0707,167.9229,168.0359,710.0
2017-12-22 11:55:00,193.36,193.4,193.33,193.33,1750.0,168.0098,168.0446,167.9838,167.9838,1750.0
2017-12-22 12:00:00,193.31,193.38,193.3,193.38,485.0,167.9664,168.0272,167.9577,168.0272,485.0
2017-12-22 12:05:00,193.46,193.47,193.36,193.36,2700.0,168.0967,168.1054,168.0098,168.0098,2700.0
2017-12-22 12:10:00,193.29,193.55,193.29,193.55,1719.0,167.949,168.1749,167.949,168.1749,1719.0
2017-12-22 12:15:00,193.58,193.8,193.57,193.69,7782.0,168.201,168.3921,168.1923,168.2966,7782.0
2017-12-22 12:20:00,193.65,193.8,193.65,193.79,400.0,168.2618,168.3921,168.2618,168.3835,400.0
2017-12-22 12:25:00,193.72,193.82,193.55,193.55,4260.0,168.3226,168.4095,168.1749,168.1749,4260.0
2017-12-22 12:30:00,193.63,193.78,193.63,193.78,400.0,168.2444,168.3748,168.2444,168.3748,400.0
2017-12-22 12:35:00,193.66,193.86,193.66,193.82,1364.0,168.2705,168.4443,168.2705,168.4095,1364.0
2017-12-22 12:40:00,193.83,193.83,193.48,193.48,2984.0,168.4182,168.4182,168.1141,168.1141,2984.0
2017-12-22 12:45:00,193.46,193.57,193.46,193.51,2989.0,168.0967,168.1923,168.0967,168.1402,2989.0
2017-12-22 12:50:00,193.53,193.59,193.53,193.59,600.0,168.1575,168.2097,168.1575,168.2097,600.0
2017-12-22 12:55:00,193.72,193.72,193.52,193.52,1300.0,168.3226,168.3226,168.1489,168.1489,1300.0
2017-12-22 13:00:00,193.55,193.63,193.55,193.62,300.0,168.1749,168.2444,168.1749,168.2357,300.0
2017-12-22 13:05:00,193.69,193.72,193.51,193.6,3986.0,168.2966,168.3226,168.1402,168.2184,3986.0
2017-12-22 13:10:00,193.57,193.58,193.42,193.56,1800.0,168.1923,168.201,168.062,168.1836,1800.0
2017-12-22 13:15:00,193.54,193.54,193.41,193.53,1800.0,168.1662,168.1662,168.0533,168.1575,1800.0
2017-12-22 13:20:00,193.49,193.49,193.44,193.45,2750.0,168.1228,168.1228,168.0793,168.088,2750.0
2017-12-22 13:25:00,193.43,193.5,193.3,193.45,3272.0,168.0707,168.1315,167.9577,168.088,3272.0
2017-12-22 13:30:00,193.34,193.45,193.17,193.43,3890.0,167.9924,168.088,167.8447,168.0707,3890.0
2017-12-22 13:35:00,193.38,193.55,193.34,193.55,2200.0,168.0272,168.1749,167.9924,168.1749,2200.0
2017-12-22 13:40:00,193.55,193.66,193.47,193.64,3201.0,168.1749,168.2705,168.1054,168.2531,3201.0
2017-12-22 13:45:00,193.66,193.77,193.61,193.71,2404.0,168.2705,168.3661,168.2271,168.3139,2404.0
2017-12-22 13:50:00,193.78,193.96,193.71,193.9,4265.0,168.3748,168.5312,168.3139,168.479,4265.0
2017-12-22 13:55:00,193.99,194.09,193.93,193.95,4068.0,168.5572,168.6441,168.5051,168.5225,4068.0
2017-12-22 14:00:00,193.95,194.21,193.95,194.17,2593.0,168.5225,168.7484,168.5225,168.7136,2593.0
2017-12-22 14:05:00,194.13,194.19,194.09,194.1,3600.0,168.6789,168.731,168.6441,168.6528,3600.0
2017-12-22 14:10:00,194.1,194.31,194.07,194.21,2976.0,168.6528,168.8353,168.6267,168.7484,2976.0
2017-12-22 14:15:00,194.23,194.49,194.22,194.36,3322.0,168.7658,168.9917,168.7571,168.8787,3322.0
2017-12-22 14:20:00,194.45,194.57,194.45,194.51,2013.0,168.9569,169.0612,168.9569,169.0091,2013.0
2017-12-22 14:25:00,194.38,194.41,194.28,194.28,1251.0,168.8961,168.9222,168.8092,168.8092,1251.0
2017-12-22 14:30:00,194.36,194.49,194.36,194.42,1600.0,168.8787,168.9917,168.8787,168.9309,1600.0
2017-12-22 14:35:00,194.45,194.47,194.4,194.44,3117.0,168.9569,168.9743,168.9135,168.9482,3117.0
2017-12-22 14:40:00,194.4,194.47,194.4,194.44,900.0,168.9135,168.9743,168.9135,168.9482,900.0
2017-12-22 14:45:00,194.43,194.59,194.43,194.52,6468.0,168.9395,169.0786,168.9395,169.0177,6468.0
2017-12-22 14:50:00,194.52,194.52,194.45,194.52,2500.0,169.0177,169.0177,168.9569,169.0177,2500.0
2017-12-22 14:55:00,194.48,194.49,194.39,194.39,1846.0,168.983,168.9917,168.9048,168.9048,1846.0
2017-12-22 15:00:00,194.44,194.44,194.24,194.25,2945.0,168.9482,168.9482,168.7745,168.7831,2945.0
2017-12-22 15:05:00,194.29,194.31,194.23,194.28,3142.0,168.8179,168.8353,168.7658,168.8092,3142.0
2017-12-22 15:10:00,194.28,194.31,194.26,194.26,2873.0,168.8092,168.8353,168.7918,168.7918,2873.0
2017-12-22 15:15:00,194.31,194.4,194.31,194.4,4970.0,168.8353,168.9135,168.8353,168.9135,4970.0
2017-12-22 15:20:00,194.35,194.37,194.33,194.33,3886.0,168.87,168.8874,168.8527,168.8527,3886.0
2017-12-22 15:25:00,194.36,194.46,194.36,194.41,1000.0,168.8787,168.9656,168.8787,168.9222,1000.0
2017-12-22 15:30:00,194.4,194.67,194.4,194.67,6185.0,168.9135,169.1481,168.9135,169.1481,6185.0
2017-12-22 15:35:00,194.68,194.68,194.47,194.51,6432.0,169.1568,169.1568,168.9743,169.0091,6432.0
2017-12-22 15:40:00,194.48,194.52,194.38,194.5,3646.0,168.983,169.0177,168.8961,169.0004,3646.0
2017-12-22 15:45:00,194.54,194.55,194.44,194.44,11188.0,169.0351,169.0438,168.9482,168.9482,11188.0
2017-12-22 15:50:00,194.44,194.51,194.37,194.46,8469.0,168.9482,169.0091,168.8874,168.9656,8469.0
2017-12-22 15:55:00,194.45,194.65,194.4,194.58,28266.0,168.9569,169.1307,168.9135,169.0699,28266.0
2017-12-26 09:30:00,194.57,194.57,194.49,194.49,4095.0,169.0612,169.0612,168.9917,168.9917,4095.0
2017-12-26 09:35:00,194.31,194.58,194.26,194.28,3121.0,168.8353,169.0699,168.7918,168.8092,3121.0
2017-12-26 09:40:00,194.27,194.72,194.27,194.72,3540.0,168.8005,169.1915,168.8005,169.1915,3540.0
2017-12-26 09:45:00,194.63,195.13,194.62,195.1,7650.0,169.1133,169.5478,169.1046,169.5217,7650.0
2017-12-26 09:50:00,195.09,195.1,194.93,194.93,3285.0,169.513,169.5217,169.374,169.374,3285.0
2017-12-26 09:55:00,195.16,195.52,195.15,195.21,7121.0,169.5738,169.8866,169.5652,169.6173,7121.0
2017-12-26 10:00:00,195.21,195.21,195.0,195.14,2934.0,169.6173,169.6173,169.4348,169.5565,2934.0
2017-12-26 10:05:00,195.23,195.29,195.23,195.28,803.0,169.6347,169.6868,169.6347,169.6781,803.0
2017-12-26 10:10:00,195.35,195.6,195.22,195.6,4286.0,169.7389,169.9562,169.626,169.9562,4286.0
2017-12-26 10:15:00,195.56,195.56,195.34,195.34,2586.0,169.9214,169.9214,169.7302,169.7302,2586.0
2017-12-26 10:20:00,195.34,195.49,195.33,195.49,2024.0,169.7302,169.8606,169.7216,169.8606,2024.0
2017-12-26 10:25:00,195.55,195.56,195.49,195.49,3332.0,169.9127,169.9214,169.8606,169.8606,3332.0
2017-12-26 10:30:00,195.35,195.35,194.97,195.0,2686.0,169.7389,169.7389,169.4088,169.4348,2686.0
2017-12-26 10:35:00,194.94,194.94,194.35,194.35,2700.0,169.3827,169.3827,168.87,168.87,2700.0
2017-12-26 10:40:00,194.48,194.53,194.28,194.5,2167.0,168.983,169.0264,168.8092,169.0004,2167.0
2017-12-26 10:45:00,194.61,194.62,194.61,194.62,400.0,169.0959,169.1046,169.0959,169.1046,400.0
2017-12-26 10:50:00,194.68,194.9,194.62,194.84,2356.0,169.1568,169.3479,169.1046,169.2958,2356.0
2017-12-26 10:55:00,194.84,194.84,194.41,194.42,2700.0,169.2958,169.2958,168.9222,168.9309,2700.0
2017-12-26 11:00:00,194.35,194.46,194.35,194.42,404.0,168.87,168.9656,168.87,168.9309,404.0
2017-12-26 11:05:00,194.46,194.67,194.46,194.67,1000.0,168.9656,169.1481,168.9656,169.1481,1000.0
2017-12-26 11:10:00,194.62,194.72,194.62,194.68,2100.0,169.1046,169.1915,169.1046,169.1568,2100.0
2017-12-26 11:15:00,194.7,194.77,194.61,194.72,3000.0,169.1741,169.235,169.0959,169.1915,3000.0
2017-12-26 11:20:00,194.72,194.88,194.71,194.81,900.0,169.1915,169.3306,169.1828,169.2697,900.0
2017-12-26 11:25:00,194.87,195.01,194.85,194.98,5409.0,169.3219,169.4435,169.3045,169.4174,5409.0
2017-12-26 11:30:00,194.81,194.81,194.56,194.58,800.0,169.2697,169.2697,169.0525,169.0699,800.0
2017-12-26 11:35:00,194.56,194.69,194.43,194.69,1700.0,169.0525,169.1655,168.9395,169.1655,1700.0
2017-12-26 11:40:00,194.72,194.82,194.72,194.75,1000.0,169.1915,169.2784,169.1915,169.2176,1000.0
2017-12-26 11:45:00,194.74,194.79,194.69,194.69,1838.0,169.2089,169.2523,169.1655,169.1655,1838.0
2017-12-26 11:50:00,194.74,194.75,194.55,194.55,1500.0,169.2089,169.2176,169.0438,169.0438,1500.0
2017-12-26 11:55:00,194.43,194.54,194.43,194.53,435.0,168.9395,169.0351,168.9395,169.0264,435.0
2017-12-26 12:00:00,194.48,194.8,194.48,194.62,3788.0,168.983,169.261,168.983,169.1046,3788.0
2017-12-26 12:05:00,194.67,194.77,194.67,194.77,255.0,169.1481,169.235,169.1481,169.235,255.0
2017-12-26 12:10:00,194.75,194.93,194.75,194.93,3087.0,169.2176,169.374,169.2176,169.374,3087.0
2017-12-26 12:15:00,194.74,194.81,194.71,194.81,1100.0,169.2089,169.2697,169.1828,169.2697,1100.0
2017-12-26 12:20:00,194.69,195.0,194.69,194.98,3000.0,169.1655,169.4348,169.1655,169.4174,3000.0
2017-12-26 12:25:00,194.93,194.93,194.67,194.67,591.0,169.374,169.374,169.1481,169.1481,591.0
2017-12-26 12:30:00,194.69,194.86,194.67,194.86,2886.0,169.1655,169.3132,169.1481,169.3132,2886.0
2017-12-26 12:35:00,194.88,195.04,194.84,195.04,3230.0,169.3306,169.4696,169.2958,169.4696,3230.0
2017-12-26 12:40:00,195.12,195.12,194.94,194.94,1220.0,169.5391,169.5391,169.3827,169.3827,1220.0
2017-12-26 12:45:00,194.88,194.88,194.67,194.67,900.0,169.3306,169.3306,169.1481,169.1481,900.0
2017-12-26 12:50:00,194.62,194.77,194.62,194.77,858.0,169.1046,169.235,169.1046,169.235,858.0
2017-12-26 12:55:00,194.84,194.86,194.76,194.85,1649.0,169.2958,169.3132,169.2263,169.3045,1649.0
2017-12-26 13:00:00,194.91,194.95,194.84,194.84,2359.0,169.3566,169.3914,169.2958,169.2958,2359.0
2017-12-26 13:05:00,194.74,194.81,194.72,194.73,2000.0,169.2089,169.2697,169.1915,169.2002,2000.0
2017-12-26 13:10:00,194.8,194.85,194.8,194.84,1000.0,169.261,169.3045,169.261,169.2958,1000.0
2017-12-26 13:15:00,194.83,194.92,194.76,194.87,2788.0,169.2871,169.3653,169.2263,169.3219,2788.0
2017-12-26 13:20:00,194.87,194.87,194.78,194.78,1000.0,169.3219,169.3219,169.2437,169.2437,1000.0
2017-12-26 13:25:00,194.69,194.73,194.69,194.73,200.0,169.1655,169.2002,169.1655,169.2002,200.0
2017-12-26 13:30:00,194.73,194.82,194.73,194.82,900.0,169.2002,169.2784,169.2002,169.2784,900.0
2017-12-26 13:35:00,194.84,195.0,194.63,195.0,4134.0,169.2958,169.4348,169.1133,169.4348,4134.0
2017-12-26 13:40:00,195.01,195.09,194.94,195.03,2620.0,169.4435,169.513,169.3827,169.4609,2620.0
2017-12-26 13:45:00,195.02,195.02,194.96,194.99,600.0,169.4522,169.4522,169.4001,169.4261,600.0
2017-12-26 13:50:00,195.09,195.1,194.95,194.95,1677.0,169.513,169.5217,169.3914,169.3914,1677.0
2017-12-26 13:55:00,194.92,194.92,194.61,194.62,1083.0,169.3653,169.3653,169.0959,169.1046,1083.0
2017-12-26 14:00:00,194.73,194.88,194.64,194.74,3172.0,169.2002,169.3306,169.122,169.2089,3172.0
2017-12-26 14:05:00,194.75,194.9,194.74,194.9,1642.0,169.2176,169.3479,169.2089,169.3479,1642.0
2017-12-26 14:10:00,194.93,194.93,194.5,194.5,1602.0,169.374,169.374,169.0004,169.0004,1602.0
2017-12-26 14:15:00,194.58,194.81,194.58,194.81,1650.0,169.0699,169.2697,169.0699,169.2697,1650.0
2017-12-26 14:20:00,194.72,194.82,194.69,194.69,2040.0,169.1915,169.2784,169.1655,169.1655,2040.0
2017-12-26 14:25:00,194.63,194.69,194.63,194.69,307.0,169.1133,169.1655,169.1133,169.1655,307.0
2017-12-26 14:30:00,194.68,194.83,194.67,194.83,2569.0,169.1568,169.2871,169.1481,169.2871,2569.0
2017-12-26 14:35:00,194.81,194.93,194.8,194.88,2727.0,169.2697,169.374,169.261,169.3306,2727.0
2017-12-26 14:40:00,194.88,194.88,194.82,194.84,700.0,169.3306,169.3306,169.2784,169.2958,700.0
2017-12-26 14:45:00,194.87,194.99,194.86,194.99,1884.0,169.3219,169.4261,169.3132,169.4261,1884.0
2017-12-26 14:50:00,195.01,195.12,194.74,194.75,4633.0,169.4435,169.5391,169.2089,169.2176,4633.0
2017-12-26 14:55:00,194.8,194.82,194.78,194.79,1410.0,169.261,169.2784,169.2437,169.2523,1410.0
2017-12-26 15:00:00,194.72,194.83,194.71,194.83,1055.0,169.1915,169.2871,169.1828,169.2871,1055.0
2017-12-26 15:05:00,194.84,194.94,194.7,194.78,3165.0,169.2958,169.3827,169.1741,169.2437,3165.0
2017-12-26 15:10:00,194.72,194.75,194.62,194.62,3039.0,169.1915,169.2176,169.1046,169.1046,3039.0
2017-12-26 15:15:00,194.66,194.74,194.56,194.6,3883.0,169.1394,169.2089,169.0525,169.0873,3883.0
2017-12-26 15:20:00,194.6,194.76,194.58,194.74,5667.0,169.0873,169.2263,169.0699,169.2089,5667.0
2017-12-26 15:25:00,194.77,194.77,194.66,194.66,1397.0,169.235,169.235,169.1394,169.1394,1397.0
2017-12-26 15:30:00,194.67,194.74,194.63,194.72,2074.0,169.1481,169.2089,169.1133,169.1915,2074.0
2017-12-26 15:35:00,194.71,194.71,194.54,194.59,3355.0,169.1828,169.1828,169.0351,169.0786,3355.0
2017-12-26 15:40:00,194.54,194.61,194.44,194.44,1670.0,169.0351,169.0959,168.9482,168.9482,1670.0
2017-12-26 15:45:00,194.4,194.7,194.4,194.7,5238.0,168.9135,169.1741,168.9135,169.1741,5238.0
2017-12-26 15:50:00,194.72,194.72,194.32,194.43,7556.0,169.1915,169.1915,168.844,168.9395,7556.0
2017-12-26 15:55:00,194.42,194.64,194.41,194.5,19216.0,168.9309,169.122,168.9222,169.0004,19216.0
2017-12-27 09:30:00,195.0,195.0,194.73,194.86,4781.0,169.4348,169.4348,169.2002,169.3132,4781.0
2017-12-27 09:35:00,194.78,195.02,194.63,194.83,6246.0,169.2437,169.4522,169.1133,169.2871,6246.0
2017-12-27 09:40:00,194.68,194.88,194.64,194.88,2667.0,169.1568,169.3306,169.122,169.3306,2667.0
2017-12-27 09:45:00,194.68,195.08,194.67,195.08,2480.0,169.1568,169.5043,169.1481,169.5043,2480.0
2017-12-27 09:50:00,195.1,195.49,195.1,195.33,7863.0,169.5217,169.8606,169.5217,169.7216,7863.0
2017-12-27 09:55:00,195.32,195.68,195.18,195.25,8045.0,169.7129,170.0257,169.5912,169.652,8045.0
2017-12-27 10:00:00,195.2,195.59,195.01,195.25,6344.0,169.6086,169.9475,169.4435,169.652,6344.0
2017-12-27 10:05:00,195.08,195.08,194.86,195.04,3072.0,169.5043,169.5043,169.3132,169.4696,3072.0
2017-12-27 10:10:00,195.15,195.15,194.8,194.8,3000.0,169.5652,169.5652,169.261,169.261,3000.0
2017-12-27 10:15:00,194.99,195.26,194.97,195.21,3655.0,169.4261,169.6607,169.4088,169.6173,3655.0
2017-12-27 10:20:00,195.28,195.35,195.27,195.34,3200.0,169.6781,169.7389,169.6694,169.7302,3200.0
2017-12-27 10:25:00,195.28,195.45,195.13,195.41,5000.0,169.6781,169.8258,169.5478,169.7911,5000.0
2017-12-27 10:30:00,195.36,195.65,195.35,195.62,1666.0,169.7476,169.9996,169.7389,169.9735,1666.0
2017-12-27 10:35:00,195.65,195.98,195.65,195.98,3320.0,169.9996,170.2863,169.9996,170.2863,3320.0
2017-12-27 10:40:00,195.97,195.97,195.43,195.43,10543.0,170.2776,170.2776,169.8084,169.8084,10543.0
2017-12-27 10:45:00,195.54,195.64,195.54,195.61,1900.0,169.904,169.9909,169.904,169.9648,1900.0
2017-12-27 10:50:00,195.72,195.94,195.72,195.86,3003.0,170.0604,170.2516,170.0604,170.1821,3003.0
2017-12-27 10:55:00,195.95,196.2,195.9,196.2,3415.0,170.2603,170.4775,170.2168,170.4775,3415.0
2017-12-27 11:00:00,196.22,196.63,196.22,196.36,7607.0,170.4949,170.8511,170.4949,170.6165,7607.0
2017-12-27 11:05:00,196.29,196.36,196.14,196.28,2880.0,170.5557,170.6165,170.4254,170.547,2880.0
2017-12-27 11:10:00,196.3,196.49,196.27,196.49,1953.0,170.5644,170.7295,170.5383,170.7295,1953.0
2017-12-27 11:15:00,196.5,196.5,196.25,196.25,4084.0,170.7382,170.7382,170.5209,170.5209,4084.0
2017-12-27 11:20:00,196.14,196.42,196.14,196.41,2084.0,170.4254,170.6687,170.4254,170.66,2084.0
2017-12-27 11:25:00,196.42,196.42,196.42,196.42,200.0,170.6687,170.6687,170.6687,170.6687,200.0
2017-12-27 11:30:00,196.43,196.52,196.26,196.26,4783.0,170.6773,170.7555,170.5296,170.5296,4783.0
2017-12-27 11:35:00,196.34,196.34,196.18,196.24,2301.0,170.5991,170.5991,170.4601,170.5122,2301.0
2017-12-27 11:40:00,196.2,196.23,196.04,196.04,844.0,170.4775,170.5036,170.3385,170.3385,844.0
2017-12-27 11:45:00,196.04,196.32,196.04,196.29,3852.0,170.3385,170.5818,170.3385,170.5557,3852.0
2017-12-27 11:50:00,196.38,196.41,196.14,196.22,2655.0,170.6339,170.66,170.4254,170.4949,2655.0
2017-12-27 11:55:00,196.3,196.3,196.12,196.17,300.0,170.5644,170.5644,170.408,170.4514,300.0
2017-12-27 12:00:00,196.12,196.37,196.12,196.32,3100.0,170.408,170.6252,170.408,170.5818,3100.0
2017-12-27 12:05:00,196.16,196.46,196.06,196.46,2520.0,170.4427,170.7034,170.3558,170.7034,2520.0
2017-12-27 12:10:00,196.36,196.54,196.35,196.54,2301.0,170.6165,170.7729,170.6078,170.7729,2301.0
2017-12-27 12:15:00,196.52,196.52,196.2,196.2,2600.0,170.7555,170.7555,170.4775,170.4775,2600.0
2017-12-27 12:20:00,196.14,196.18,195.99,195.99,1580.0,170.4254,170.4601,170.295,170.295,1580.0
2017-12-27 12:25:00,195.98,196.09,195.97,196.09,1532.0,170.2863,170.3819,170.2776,170.3819,1532.0
2017-12-27 12:30:00,195.97,196.13,195.97,196.11,2273.0,170.2776,170.4167,170.2776,170.3993,2273.0
2017-12-27 12:35:00,195.87,196.03,195.87,196.03,1200.0,170.1908,170.3298,170.1908,170.3298,1200.0
2017-12-27 12:40:00,196.06,196.18,196.01,196.1,2810.0,170.3558,170.4601,170.3124,170.3906,2810.0
2017-12-27 12:45:00,196.1,196.1,196.1,196.1,0.0,170.3906,170.3906,170.3906,170.3906,0.0
2017-12-27 12:50:00,196.02,196.07,195.85,195.98,2282.0,170.3211,170.3645,170.1734,170.2863,2282.0
2017-12-27 12:55:00,195.93,195.95,195.92,195.95,751.0,170.2429,170.2603,170.2342,170.2603,751.0
2017-12-27 13:00:00,195.94,195.96,195.79,195.88,3765.0,170.2516,170.269,170.1212,170.1994,3765.0
2017-12-27 13:05:00,195.87,196.06,195.85,196.0,1733.0,170.1908,170.3558,170.1734,170.3037,1733.0
2017-12-27 13:10:00,196.08,196.09,195.65,195.65,1600.0,170.3732,170.3819,169.9996,169.9996,1600.0
2017-12-27 13:15:00,195.7,195.8,195.64,195.77,1033.0,170.043,170.1299,169.9909,170.1039,1033.0
2017-12-27 13:20:00,195.8,195.8,195.61,195.75,2800.0,170.1299,170.1299,169.9648,170.0865,2800.0
2017-12-27 13:25:00,195.76,195.77,195.56,195.56,1550.0,170.0952,170.1039,169.9214,169.9214,1550.0
2017-12-27 13:30:00,195.6,195.67,195.58,195.59,600.0,169.9562,170.017,169.9388,169.9475,600.0
2017-12-27 13:35:00,195.61,195.68,195.57,195.64,2714.0,169.9648,170.0257,169.9301,169.9909,2714.0
2017-12-27 13:40:00,195.71,195.83,195.71,195.83,1000.0,170.0517,170.156,170.0517,170.156,1000.0
2017-12-27 13:45:00,195.89,195.95,195.85,195.94,2782.0,170.2081,170.2603,170.1734,170.2516,2782.0
2017-12-27 13:50:00,195.96,196.08,195.81,195.81,3625.0,170.269,170.3732,170.1386,170.1386,3625.0
2017-12-27 13:55:00,195.81,196.02,195.75,196.02,2701.0,170.1386,170.3211,170.0865,170.3211,2701.0
2017-12-27 14:00:00,195.89,195.94,195.85,195.93,2594.0,170.2081,170.2516,170.1734,170.2429,2594.0
2017-12-27 14:05:00,195.93,196.12,195.93,196.12,1720.0,170.2429,170.408,170.2429,170.408,1720.0
2017-12-27 14:10:00,196.04,196.17,196.01,196.08,2233.0,170.3385,170.4514,170.3124,170.3732,2233.0
2017-12-27 14:15:00,196.03,196.16,196.03,196.03,2120.0,170.3298,170.4427,170.3298,170.3298,2120.0
2017-12-27 14:20:00,196.03,196.05,195.96,196.0,1555.0,170.3298,170.3472,170.269,170.3037,1555.0
2017-12-27 14:25:00,196.05,196.16,196.05,196.14,3700.0,170.3472,170.4427,170.3472,170.4254,3700.0
2017-12-27 14:30:00,196.11,196.11,196.08,196.09,1000.0,170.3993,170.3993,170.3732,170.3819,1000.0
2017-12-27 14:35:00,196.03,196.04,195.96,196.0,2151.0,170.3298,170.3385,170.269,170.3037,2151.0
2017-12-27 14:40:00,196.05,196.05,195.95,195.95,2582.0,170.3472,170.3472,170.2603,170.2603,2582.0
2017-12-27 14:45:00,195.96,195.99,195.94,195.94,3749.0,170.269,170.295,170.2516,170.2516,3749.0
2017-12-27 14:50:00,195.95,195.95,195.74,195.83,4265.0,170.2603,170.2603,170.0778,170.156,4265.0
2017-12-27 14:55:00,195.87,195.9,195.86,195.9,1800.0,170.1908,170.2168,170.1821,170.2168,1800.0
2017-12-27 15:00:00,195.87,196.03,195.72,195.96,2972.0,170.1908,170.3298,170.0604,170.269,2972.0
2017-12-27 15:05:00,195.97,196.01,195.92,195.92,5652.0,170.2776,170.3124,170.2342,170.2342,5652.0
2017-12-27 15:10:00,195.92,196.12,195.92,196.0,3810.0,170.2342,170.408,170.2342,170.3037,3810.0
2017-12-27 15:15:00,195.96,196.0,195.88,195.94,1938.0,170.269,170.3037,170.1994,170.2516,1938.0
2017-12-27 15:20:00,195.93,195.97,195.91,195.96,2628.0,170.2429,170.2776,170.2255,170.269,2628.0
2017-12-27 15:25:00,195.97,195.97,195.73,195.86,8110.0,170.2776,170.2776,170.0691,170.1821,8110.0
2017-12-27 15:30:00,195.88,196.01,195.88,196.0,5681.0,170.1994,170.3124,170.1994,170.3037,5681.0
2017-12-27 15:35:00,196.0,196.0,195.82,195.86,5700.0,170.3037,170.3037,170.1473,170.1821,5700.0
2017-12-27 15:40:00,195.82,195.88,195.68,195.72,6884.0,170.1473,170.1994,170.0257,170.0604,6884.0
2017-12-27 15:45:00,195.67,195.75,195.64,195.73,6300.0,170.017,170.0865,169.9909,170.0691,6300.0
2017-12-27 15:50:00,195.76,195.96,195.72,195.81,7757.0,170.0952,170.269,170.0604,170.1386,7757.0
2017-12-27 15:55:00,195.81,196.1,195.81,196.01,15399.0,170.1386,170.3906,170.1386,170.3124,15399.0
2017-12-28 09:30:00,196.57,196.78,196.33,196.6,11401.0,170.799,170.9815,170.5904,170.8251,11401.0
2017-12-28 09:35:00,196.45,196.45,196.0,196.28,3813.0,170.6947,170.6947,170.3037,170.547,3813.0
2017-12-28 09:40:00,195.99,196.16,195.83,196.06,6520.0,170.295,170.4427,170.156,170.3558,6520.0
2017-12-28 09:45:00,196.05,196.15,195.69,195.95,7017.0,170.3472,170.434,170.0344,170.2603,7017.0
2017-12-28 09:50:00,196.0,196.14,195.9,195.92,3791.0,170.3037,170.4254,170.2168,170.2342,3791.0
2017-12-28 09:55:00,196.13,196.27,196.05,196.24,3929.0,170.4167,170.5383,170.3472,170.5122,3929.0
2017-12-28 10:00:00,196.25,196.33,196.14,196.23,4483.0,170.5209,170.5904,170.4254,170.5036,4483.0
2017-12-28 10:05:00,196.3,196.51,196.3,196.44,4686.0,170.5644,170.7469,170.5644,170.686,4686.0
2017-12-28 10:10:00,196.48,196.53,196.42,196.42,3308.0,170.7208,170.7642,170.6687,170.6687,3308.0
2017-12-28 10:15:00,196.4,196.76,196.4,196.76,7929.0,170.6513,170.9641,170.6513,170.9641,7929.0
2017-12-28 10:20:00,196.78,196.97,196.7,196.7,5627.0,170.9815,171.1465,170.9119,170.9119,5627.0
2017-12-28 10:25:00,196.68,196.82,196.68,196.81,3350.0,170.8946,171.0162,170.8946,171.0075,3350.0
2017-12-28 10:30:00,196.8,196.83,196.7,196.72,1000.0,170.9988,171.0249,170.9119,170.9293,1000.0
2017-12-28 10:35:00,196.81,196.88,196.79,196.84,3850.0,171.0075,171.0683,170.9901,171.0336,3850.0
2017-12-28 10:40:00,196.85,196.87,196.8,196.82,2850.0,171.0423,171.0597,170.9988,171.0162,2850.0
2017-12-28 10:45:00,196.87,196.97,196.8,196.92,10810.0,171.0597,171.1465,170.9988,171.1031,10810.0
2017-12-28 10:50:00,196.82,197.17,196.82,197.08,2638.0,171.0162,171.3203,171.0162,171.2421,2638.0
2017-12-28 10:55:00,197.08,197.16,197.07,197.14,1864.0,171.2421,171.3116,171.2334,171.2943,1864.0
2017-12-28 11:00:00,197.1,197.27,197.03,197.03,4311.0,171.2595,171.4072,171.1987,171.1987,4311.0
2017-12-28 11:05:00,197.06,197.2,197.0,197.18,3520.0,171.2247,171.3464,171.1726,171.329,3520.0
2017-12-28 11:10:00,197.2,197.24,197.14,197.2,5153.0,171.3464,171.3811,171.2943,171.3464,5153.0
2017-12-28 11:15:00,197.2,197.2,197.0,197.0,3327.0,171.3464,171.3464,171.1726,171.1726,3327.0
2017-12-28 11:20:00,196.89,197.09,196.89,197.07,3168.0,171.077,171.2508,171.077,171.2334,3168.0
2017-12-28 11:25:00,197.09,197.2,197.04,197.1,5449.0,171.2508,171.3464,171.2074,171.2595,5449.0
2017-12-28 11:30:00,197.15,197.34,197.1,197.34,4166.0,171.3029,171.468,171.2595,171.468,4166.0
2017-12-28 11:35:00,197.3,197.4,197.3,197.33,2800.0,171.4333,171.5202,171.4333,171.4593,2800.0
2017-12-28 11:40:00,197.36,197.46,197.32,197.46,4800.0,171.4854,171.5723,171.4507,171.5723,4800.0
2017-12-28 11:45:00,197.51,197.61,197.51,197.61,4699.0,171.6157,171.7026,171.6157,171.7026,4699.0
2017-12-28 11:50:00,197.68,197.71,197.55,197.55,5750.0,171.7635,171.7895,171.6505,171.6505,5750.0
2017-12-28 11:55:00,197.59,197.62,197.55,197.59,772.0,171.6853,171.7113,171.6505,171.6853,772.0
2017-12-28 12:00:00,197.54,197.58,197.47,197.56,7938.0,171.6418,171.6766,171.581,171.6592,7938.0
2017-12-28 12:05:00,197.54,197.61,197.45,197.58,4945.0,171.6418,171.7026,171.5636,171.6766,4945.0
2017-12-28 12:10:00,197.6,197.63,197.58,197.63,1798.0,171.6939,171.72,171.6766,171.72,1798.0
2017-12-28 12:15:00,197.57,197.6,197.54,197.6,3206.0,171.6679,171.6939,171.6418,171.6939,3206.0
2017-12-28 12:20:00,197.54,197.59,197.48,197.55,5100.0,171.6418,171.6853,171.5897,171.6505,5100.0
2017-12-28 12:25:00,197.56,197.56,197.38,197.38,2650.0,171.6592,171.6592,171.5028,171.5028,2650.0
2017-12-28 12:30:00,197.37,197.4,197.34,197.35,2989.0,171.4941,171.5202,171.468,171.4767,2989.0
2017-12-28 12:35:00,197.38,197.38,197.35,197.36,611.0,171.5028,171.5028,171.4767,171.4854,611.0
2017-12-28 12:40:00,197.37,197.49,197.33,197.49,5975.0,171.4941,171.5984,171.4593,171.5984,5975.0
2017-12-28 12:45:00,197.47,197.64,197.39,197.39,5761.0,171.581,171.7287,171.5115,171.5115,5761.0
2017-12-28 12:50:00,197.36,197.5,197.34,197.5,2200.0,171.4854,171.6071,171.468,171.6071,2200.0
2017-12-28 12:55:00,197.5,197.65,197.5,197.62,1335.0,171.6071,171.7374,171.6071,171.7113,1335.0
2017-12-28 13:00:00,197.59,197.63,197.55,197.62,3861.0,171.6853,171.72,171.6505,171.7113,3861.0
2017-12-28 13:05:00,197.58,197.65,197.53,197.55,2911.0,171.6766,171.7374,171.6331,171.6505,2911.0
2017-12-28 13:10:00,197.55,197.64,197.47,197.47,3072.0,171.6505,171.7287,171.581,171.581,3072.0
2017-12-28 13:15:00,197.47,197.47,197.4,197.46,500.0,171.581,171.581,171.5202,171.5723,500.0
2017-12-28 13:20:00,197.47,197.55,197.24,197.24,7934.0,171.581,171.6505,171.3811,171.3811,7934.0
2017-12-28 13:25:00,197.3,197.35,197.22,197.29,4350.0,171.4333,171.4767,171.3638,171.4246,4350.0
2017-12-28 13:30:00,197.2,197.2,197.01,197.03,9667.0,171.3464,171.3464,171.1813,171.1987,9667.0
2017-12-28 13:35:00,197.05,197.05,196.88,196.9,2640.0,171.2161,171.2161,171.0683,171.0857,2640.0
2017-12-28 13:40:00,196.92,197.03,196.87,196.87,3400.0,171.1031,171.1987,171.0597,171.0597,3400.0
2017-12-28 13:45:00,196.98,197.17,196.93,197.17,6967.0,171.1552,171.3203,171.1118,171.3203,6967.0
2017-12-28 13:50:00,197.16,197.31,197.16,197.2,7127.0,171.3116,171.442,171.3116,171.3464,7127.0
2017-12-28 13:55:00,197.21,197.31,197.2,197.24,6722.0,171.3551,171.442,171.3464,171.3811,6722.0
2017-12-28 14:00:00,197.3,197.32,197.21,197.3,2800.0,171.4333,171.4507,171.3551,171.4333,2800.0
2017-12-28 14:05:00,197.26,197.41,197.24,197.41,4000.0,171.3985,171.5289,171.3811,171.5289,4000.0
2017-12-28 14:10:00,197.4,197.42,197.32,197.32,4468.0,171.5202,171.5375,171.4507,171.4507,4468.0
2017-12-28 14:15:00,197.37,197.46,197.33,197.45,6008.0,171.4941,171.5723,171.4593,171.5636,6008.0
2017-12-28 14:20:00,197.45,197.67,197.31,197.31,6586.0,171.5636,171.7548,171.442,171.442,6586.0
2017-12-28 14:25:00,197.31,197.42,197.31,197.42,2633.0,171.442,171.5375,171.442,171.5375,2633.0
2017-12-28 14:30:00,197.41,197.45,197.34,197.45,4216.0,171.5289,171.5636,171.468,171.5636,4216.0
2017-12-28 14:35:00,197.46,197.46,197.37,197.38,7206.0,171.5723,171.5723,171.4941,171.5028,7206.0
2017-12-28 14:40:00,197.37,197.38,197.23,197.23,1573.0,171.4941,171.5028,171.3725,171.3725,1573.0
2017-12-28 14:45:00,197.25,197.33,197.24,197.3,2658.0,171.3898,171.4593,171.3811,171.4333,2658.0
2017-12-28 14:50:00,197.28,197.37,197.21,197.21,4987.0,171.4159,171.4941,171.3551,171.3551,4987.0
2017-12-28 14:55:00,197.25,197.25,197.1,197.1,2891.0,171.3898,171.3898,171.2595,171.2595,2891.0
2017-12-28 15:00:00,197.02,197.17,197.02,197.14,8792.0,171.19,171.3203,171.19,171.2943,8792.0
2017-12-28 15:05:00,197.13,197.17,197.1,197.14,5845.0,171.2856,171.3203,171.2595,171.2943,5845.0
2017-12-28 15:10:00,197.15,197.16,197.1,197.15,4900.0,171.3029,171.3116,171.2595,171.3029,4900.0
2017-12-28 15:15:00,197.16,197.16,197.1,197.1,6408.0,171.3116,171.3116,171.2595,171.2595,6408.0
2017-12-28 15:20:00,197.1,197.14,197.1,197.13,7242.0,171.2595,171.2943,171.2595,171.2856,7242.0
2017-12-28 15:25:00,197.13,197.21,197.13,197.16,5178.0,171.2856,171.3551,171.2856,171.3116,5178.0
2017-12-28 15:30:00,197.15,197.15,197.1,197.1,8407.0,171.3029,171.3029,171.2595,171.2595,8407.0
2017-12-28 15:35:00,197.11,197.34,197.1,197.33,11805.0,171.2682,171.468,171.2595,171.4593,11805.0
2017-12-28 15:40:00,197.33,197.35,197.27,197.28,4548.0,171.4593,171.4767,171.4072,171.4159,4548.0
2017-12-28 15:45:00,197.27,197.46,197.27,197.46,8031.0,171.4072,171.5723,171.4072,171.5723,8031.0
2017-12-28 15:50:00,197.46,197.51,197.4,197.44,7785.0,171.5723,171.6157,171.5202,171.5549,7785.0
2017-12-28 15:55:00,197.41,197.61,197.41,197.53,22029.0,171.5289,171.7026,171.5289,171.6331,22029.0
2017-12-29 09:30:00,198.1,198.56,197.75,198.5,14404.0,172.1284,172.5281,171.8243,172.476,14404.0
2017-12-29 09:35:00,198.11,198.11,197.64,197.64,1100.0,172.1371,172.1371,171.7287,171.7287,1100.0
2017-12-29 09:40:00,197.94,198.06,197.31,197.36,5025.0,171.9894,172.0936,171.442,171.4854,5025.0
2017-12-29 09:45:00,197.31,197.87,197.31,197.77,2706.0,171.442,171.9286,171.442,171.8417,2706.0
2017-12-29 09:50:00,197.82,197.86,197.35,197.77,6048.0,171.8851,171.9199,171.4767,171.8417,6048.0
2017-12-29 09:55:00,197.52,197.52,196.98,197.33,6035.0,171.6244,171.6244,171.1552,171.4593,6035.0
2017-12-29 10:00:00,197.23,197.26,196.98,197.26,3264.0,171.3725,171.3985,171.1552,171.3985,3264.0
2017-12-29 10:05:00,197.16,197.31,197.15,197.3,508.0,171.3116,171.442,171.3029,171.4333,508.0
2017-12-29 10:10:00,197.24,197.35,197.11,197.34,2300.0,171.3811,171.4767,171.2682,171.468,2300.0
2017-12-29 10:15:00,197.28,197.51,197.28,197.44,4442.0,171.4159,171.6157,171.4159,171.5549,4442.0
2017-12-29 10:20:00,197.26,197.46,197.19,197.46,4710.0,171.3985,171.5723,171.3377,171.5723,4710.0
2017-12-29 10:25:00,197.69,197.7,197.6,197.6,1700.0,171.7721,171.7808,171.6939,171.6939,1700.0
2017-12-29 10:30:00,197.54,197.59,197.54,197.59,454.0,171.6418,171.6853,171.6418,171.6853,454.0
2017-12-29 10:35:00,197.49,197.54,197.29,197.54,3189.0,171.5984,171.6418,171.4246,171.6418,3189.0
2017-12-29 10:40:00,197.66,197.84,197.61,197.84,3526.0,171.7461,171.9025,171.7026,171.9025,3526.0
2017-12-29 10:45:00,197.95,198.01,197.78,197.79,6371.0,171.9981,172.0502,171.8503,171.859,6371.0
2017-12-29 10:50:00,197.61,197.71,197.54,197.54,3200.0,171.7026,171.7895,171.6418,171.6418,3200.0
2017-12-29 10:55:00,197.48,197.68,197.48,197.68,1427.0,171.5897,171.7635,171.5897,171.7635,1427.0
2017-12-29 11:00:00,197.83,197.96,197.68,197.96,4620.0,171.8938,172.0068,171.7635,172.0068,4620.0
2017-12-29 11:05:00,197.97,198.49,197.89,198.25,8603.0,172.0154,172.4673,171.9459,172.2587,8603.0
2017-12-29 11:10:00,198.19,198.29,198.01,198.16,4000.0,172.2066,172.2935,172.0502,172.1805,4000.0
2017-12-29 11:15:00,198.16,198.16,197.98,198.11,1702.0,172.1805,172.1805,172.0241,172.1371,1702.0
2017-12-29 11:20:00,198.07,198.18,197.96,197.96,1297.0,172.1023,172.1979,172.0068,172.0068,1297.0
2017-12-29 11:25:00,198.11,198.46,198.11,198.4,1118.0,172.1371,172.4412,172.1371,172.3891,1118.0
2017-12-29 11:30:00,198.47,198.53,198.25,198.4,3400.0,172.4499,172.502,172.2587,172.3891,3400.0
2017-12-29 11:35:00,198.4,198.54,198.39,198.4,3277.0,172.3891,172.5107,172.3804,172.3891,3277.0
2017-12-29 11:40:00,198.45,198.53,198.4,198.49,2224.0,172.4325,172.502,172.3891,172.4673,2224.0
2017-12-29 11:45:00,198.49,198.51,198.36,198.45,2080.0,172.4673,172.4846,172.3543,172.4325,2080.0
2017-12-29 11:50:00,198.51,198.56,198.29,198.29,2041.0,172.4846,172.5281,172.2935,172.2935,2041.0
2017-12-29 11:55:00,198.3,198.31,198.21,198.23,1300.0,172.3022,172.3109,172.224,172.2414,1300.0
2017-12-29 12:00:00,198.24,198.35,198.22,198.29,1500.0,172.25,172.3456,172.2327,172.2935,1500.0
2017-12-29 12:05:00,198.22,198.23,198.13,198.18,1600.0,172.2327,172.2414,172.1545,172.1979,1600.0
2017-12-29 12:10:00,198.21,198.3,198.14,198.15,2656.0,172.224,172.3022,172.1632,172.1718,2656.0
2017-12-29 12:15:00,198.22,198.23,198.15,198.15,575.0,172.2327,172.2414,172.1718,172.1718,575.0
2017-12-29 12:20:00,198.23,198.23,198.13,198.13,1648.0,172.2414,172.2414,172.1545,172.1545,1648.0
2017-12-29 12:25:00,198.05,198.11,197.88,198.01,2998.0,172.085,172.1371,171.9372,172.0502,2998.0
2017-12-29 12:30:00,198.0,198.16,197.96,198.04,3280.0,172.0415,172.1805,172.0068,172.0763,3280.0
2017-12-29 12:35:00,198.0,198.21,197.94,198.21,2393.0,172.0415,172.224,171.9894,172.224,2393.0
2017-12-29 12:40:00,198.22,198.22,197.96,197.97,1602.0,172.2327,172.2327,172.0068,172.0154,1602.0
2017-12-29 12:45:00,198.0,198.07,198.0,198.07,600.0,172.0415,172.1023,172.0415,172.1023,600.0
2017-12-29 12:50:00,198.01,198.06,197.95,198.0,2525.0,172.0502,172.0936,171.9981,172.0415,2525.0
2017-12-29 12:55:00,197.98,197.99,197.89,197.91,1725.0,172.0241,172.0328,171.9459,171.9633,1725.0
2017-12-29 13:00:00,197.91,197.98,197.89,197.9,1900.0,171.9633,172.0241,171.9459,171.9546,1900.0
2017-12-29 13:05:00,197.84,198.05,197.84,198.05,1000.0,171.9025,172.085,171.9025,172.085,1000.0
2017-12-29 13:10:00,198.08,198.13,198.02,198.1,1809.0,172.111,172.1545,172.0589,172.1284,1809.0
2017-12-29 13:15:00,198.07,198.14,198.02,198.02,1200.0,172.1023,172.1632,172.0589,172.0589,1200.0
2017-12-29 13:20:00,198.08,198.29,198.07,198.29,1847.0,172.111,172.2935,172.1023,172.2935,1847.0
2017-12-29 13:25:00,198.35,198.39,198.17,198.17,2443.0,172.3456,172.3804,172.1892,172.1892,2443.0
2017-12-29 13:30:00,198.19,198.36,198.05,198.35,2325.0,172.2066,172.3543,172.085,172.3456,2325.0
2017-12-29 13:35:00,198.28,198.34,198.08,198.13,4677.0,172.2848,172.3369,172.111,172.1545,4677.0
2017-12-29 13:40:00,198.0,198.0,197.86,197.9,1236.0,172.0415,172.0415,171.9199,171.9546,1236.0
2017-12-29 13:45:00,198.01,198.13,197.95,198.08,3000.0,172.0502,172.1545,171.9981,172.111,3000.0
2017-12-29 13:50:00,198.1,198.1,197.86,197.89,3649.0,172.1284,172.1284,171.9199,171.9459,3649.0
2017-12-29 13:55:00,197.89,197.94,197.84,197.88,1510.0,171.9459,171.9894,171.9025,171.9372,1510.0
2017-12-29 14:00:00,197.87,198.06,197.86,197.96,2720.0,171.9286,172.0936,171.9199,172.0068,2720.0
2017-12-29 14:05:00,198.09,198.1,197.78,197.93,3400.0,172.1197,172.1284,171.8503,171.9807,3400.0
2017-12-29 14:10:00,197.83,198.05,197.82,198.05,1100.0,171.8938,172.085,171.8851,172.085,1100.0
2017-12-29 14:15:00,198.07,198.17,197.94,198.12,3545.0,172.1023,172.1892,171.9894,172.1458,3545.0
2017-12-29 14:20:00,198.17,198.36,198.1,198.36,4115.0,172.1892,172.3543,172.1284,172.3543,4115.0
2017-12-29 14:25:00,198.17,198.22,198.04,198.11,1713.0,172.1892,172.2327,172.0763,172.1371,1713.0
2017-12-29 14:30:00,198.08,198.2,198.04,198.04,1100.0,172.111,172.2153,172.0763,172.0763,1100.0
2017-12-29 14:35:00,198.04,198.05,197.8,197.98,3400.0,172.0763,172.085,171.8677,172.0241,3400.0
2017-12-29 14:40:00,197.94,198.12,197.93,198.06,1900.0,171.9894,172.1458,171.9807,172.0936,1900.0
2017-12-29 14:45:00,197.99,197.99,197.51,197.67,4453.0,172.0328,172.0328,171.6157,171.7548,4453.0
2017-12-29 14:50:00,197.62,197.62,197.42,197.55,3053.0,171.7113,171.7113,171.5375,171.6505,3053.0
2017-12-29 14:55:00,197.63,197.82,197.61,197.75,5400.0,171.72,171.8851,171.7026,171.8243,5400.0
2017-12-29 15:00:00,197.62,197.65,197.37,197.37,2650.0,171.7113,171.7374,171.4941,171.4941,2650.0
2017-12-29 15:05:00,197.44,197.72,197.39,197.72,4389.0,171.5549,171.7982,171.5115,171.7982,4389.0
2017-12-29 15:10:00,197.78,197.78,197.56,197.57,2560.0,171.8503,171.8503,171.6592,171.6679,2560.0
2017-12-29 15:15:00,197.61,197.68,197.53,197.61,4617.0,171.7026,171.7635,171.6331,171.7026,4617.0
2017-12-29 15:20:00,197.62,198.0,197.62,197.98,8584.0,171.7113,172.0415,171.7113,172.0241,8584.0
2017-12-29 15:25:00,197.96,198.16,197.91,198.14,8266.0,172.0068,172.1805,171.9633,172.1632,8266.0
2017-12-29 15:30:00,198.03,198.07,197.93,198.0,8753.0,172.0676,172.1023,171.9807,172.0415,8753.0
2017-12-29 15:35:00,197.97,198.0,197.71,197.72,3757.0,172.0154,172.0415,171.7895,171.7982,3757.0
2017-12-29 15:40:00,197.6,197.61,197.27,197.27,5966.0,171.6939,171.7026,171.4072,171.4072,5966.0
2017-12-29 15:45:00,197.27,197.27,197.11,197.11,6601.0,171.4072,171.4072,171.2682,171.2682,6601.0
2017-12-29 15:50:00,197.08,197.12,196.54,196.66,16590.0,171.2421,171.2769,170.7729,170.8772,16590.0
2017-12-29 15:55:00,196.62,196.81,196.32,196.47,51265.0,170.8424,171.0075,170.5818,170.7121,51265.0
2018-01-02 09:30:00,197.81,198.19,196.93,197.49,16284.0,171.8764,172.2066,171.1118,171.5984,16284.0
2018-01-02 09:35:00,197.75,198.42,197.53,198.38,4193.0,171.8243,172.4064,171.6331,172.3717,4193.0
2018-01-02 09:40:00,198.38,198.5,197.56,197.56,6755.0,172.3717,172.476,171.6592,171.6592,6755.0
2018-01-02 09:45:00,197.53,197.57,196.93,196.93,3392.0,171.6331,171.6679,171.1118,171.1118,3392.0
2018-01-02 09:50:00,196.96,197.0,196.64,196.74,5800.0,171.1379,171.1726,170.8598,170.9467,5800.0
2018-01-02 09:55:00,196.54,196.86,196.46,196.86,9438.0,170.7729,171.051,170.7034,171.051,9438.0
2018-01-02 10:00:00,196.99,197.29,196.87,196.88,2303.0,171.1639,171.4246,171.0597,171.0683,2303.0
2018-01-02 10:05:00,196.89,196.89,196.6,196.72,2284.0,171.077,171.077,170.8251,170.9293,2284.0
2018-01-02 10:10:00,196.78,196.84,196.71,196.78,1498.0,170.9815,171.0336,170.9206,170.9815,1498.0
2018-01-02 10:15:00,196.88,196.88,196.45,196.52,4465.0,171.0683,171.0683,170.6947,170.7555,4465.0
2018-01-02 10:20:00,196.5,196.55,196.27,196.48,4068.0,170.7382,170.7816,170.5383,170.7208,4068.0
2018-01-02 10:25:00,196.43,196.75,196.42,196.66,2228.0,170.6773,170.9554,170.6687,170.8772,2228.0
2018-01-02 10:30:00,196.77,196.78,196.56,196.73,4698.0,170.9728,170.9815,170.7903,170.938,4698.0
2018-01-02 10:35:00,196.62,196.62,196.04,196.08,7299.0,170.8424,170.8424,170.3385,170.3732,7299.0
2018-01-02 10:40:00,196.19,196.19,195.75,195.75,2234.0,170.4688,170.4688,170.0865,170.0865,2234.0
2018-01-02 10:45:00,195.75,195.91,195.64,195.64,3500.0,170.0865,170.2255,169.9909,169.9909,3500.0
2018-01-02 10:50:00,195.6,195.88,195.58,195.84,6365.0,169.9562,170.1994,169.9388,170.1647,6365.0
2018-01-02 10:55:00,195.75,195.88,195.59,195.84,5677.0,170.0865,170.1994,169.9475,170.1647,5677.0
2018-01-02 11:00:00,195.84,196.18,195.78,195.91,6984.0,170.1647,170.4601,170.1126,170.2255,6984.0
2018-01-02 11:05:00,195.91,195.99,195.78,195.96,7065.0,170.2255,170.295,170.1126,170.269,7065.0
2018-01-02 11:10:00,195.99,196.03,195.85,196.0,4550.0,170.295,170.3298,170.1734,170.3037,4550.0
2018-01-02 11:15:00,195.9,196.0,195.67,195.7,7488.0,170.2168,170.3037,170.017,170.043,7488.0
2018-01-02 11:20:00,195.65,195.65,195.24,195.3,5216.0,169.9996,169.9996,169.6434,169.6955,5216.0
2018-01-02 11:25:00,195.27,195.84,195.22,195.69,7832.0,169.6694,170.1647,169.626,170.0344,7832.0
2018-01-02 11:30:00,195.71,195.72,195.4,195.5,5361.0,170.0517,170.0604,169.7824,169.8693,5361.0
2018-01-02 11:35:00,195.49,195.82,195.49,195.72,2252.0,169.8606,170.1473,169.8606,170.0604,2252.0
2018-01-02 11:40:00,195.75,195.91,195.66,195.8,2500.0,170.0865,170.2255,170.0083,170.1299,2500.0
2018-01-02 11:45:00,195.84,195.93,195.7,195.93,1708.0,170.1647,170.2429,170.043,170.2429,1708.0
2018-01-02 11:50:00,195.89,196.02,195.83,196.02,2325.0,170.2081,170.3211,170.156,170.3211,2325.0
2018-01-02 11:55:00,196.06,196.14,196.02,196.14,1174.0,170.3558,170.4254,170.3211,170.4254,1174.0
2018-01-02 12:00:00,196.23,196.48,196.15,196.41,11558.0,170.5036,170.7208,170.434,170.66,11558.0
2018-01-02 12:05:00,196.35,196.54,196.33,196.43,3250.0,170.6078,170.7729,170.5904,170.6773,3250.0
2018-01-02 12:10:00,196.43,196.59,196.43,196.59,7566.0,170.6773,170.8164,170.6773,170.8164,7566.0
2018-01-02 12:15:00,196.69,196.86,196.63,196.78,4025.0,170.9033,171.051,170.8511,170.9815,4025.0
2018-01-02 12:20:00,196.75,197.0,196.74,196.76,5701.0,170.9554,171.1726,170.9467,170.9641,5701.0
2018-01-02 12:25:00,196.66,196.75,196.21,196.21,3445.0,170.8772,170.9554,170.4862,170.4862,3445.0
2018-01-02 12:30:00,196.35,196.43,196.28,196.41,5490.0,170.6078,170.6773,170.547,170.66,5490.0
2018-01-02 12:35:00,196.3,196.37,196.01,196.01,5200.0,170.5644,170.6252,170.3124,170.3124,5200.0
2018-01-02 12:40:00,196.06,196.08,195.82,195.82,2849.0,170.3558,170.3732,170.1473,170.1473,2849.0
2018-01-02 12:45:00,195.91,196.14,195.9,195.96,2800.0,170.2255,170.4254,170.2168,170.269,2800.0
2018-01-02 12:50:00,196.14,196.18,195.96,196.18,2960.0,170.4254,170.4601,170.269,170.4601,2960.0
2018-01-02 12:55:00,196.2,196.3,196.17,196.17,581.0,170.4775,170.5644,170.4514,170.4514,581.0
2018-01-02 13:00:00,196.3,196.35,196.29,196.35,400.0,170.5644,170.6078,170.5557,170.6078,400.0
2018-01-02 13:05:00,196.16,196.35,196.12,196.35,5223.0,170.4427,170.6078,170.408,170.6078,5223.0
2018-01-02 13:10:00,196.25,196.45,196.21,196.34,2400.0,170.5209,170.6947,170.4862,170.5991,2400.0
2018-01-02 13:15:00,196.44,196.58,196.36,196.55,1404.0,170.686,170.8077,170.6165,170.7816,1404.0
2018-01-02 13:20:00,196.52,196.65,196.51,196.65,1040.0,170.7555,170.8685,170.7469,170.8685,1040.0
2018-01-02 13:25:00,196.67,196.67,196.48,196.64,3118.0,170.8859,170.8859,170.7208,170.8598,3118.0
2018-01-02 13:30:00,196.65,196.65,196.44,196.44,3496.0,170.8685,170.8685,170.686,170.686,3496.0
2018-01-02 13:35:00,196.61,196.77,196.58,196.77,2654.0,170.8337,170.9728,170.8077,170.9728,2654.0
2018-01-02 13:40:00,196.76,196.95,196.76,196.94,2278.0,170.9641,171.1292,170.9641,171.1205,2278.0
2018-01-02 13:45:00,196.8,196.84,196.62,196.62,2340.0,170.9988,171.0336,170.8424,170.8424,2340.0
2018-01-02 13:50:00,196.7,196.75,196.56,196.7,1738.0,170.9119,170.9554,170.7903,170.9119,1738.0
2018-01-02 13:55:00,196.77,196.86,196.62,196.84,2018.0,170.9728,171.051,170.8424,171.0336,2018.0
2018-01-02 14:00:00,196.87,196.91,196.82,196.86,1600.0,171.0597,171.0944,171.0162,171.051,1600.0
2018-01-02 14:05:00,196.83,196.83,196.73,196.77,2645.0,171.0249,171.0249,170.938,170.9728,2645.0
2018-01-02 14:10:00,196.73,196.86,196.73,196.8,1541.0,170.938,171.051,170.938,170.9988,1541.0
2018-01-02 14:15:00,196.86,196.91,196.8,196.8,2804.0,171.051,171.0944,170.9988,170.9988,2804.0
2018-01-02 14:20:00,196.81,196.86,196.76,196.81,4700.0,171.0075,171.051,170.9641,171.0075,4700.0
2018-01-02 14:25:00,196.76,196.84,196.7,196.75,3206.0,170.9641,171.0336,170.9119,170.9554,3206.0
2018-01-02 14:30:00,196.8,196.84,196.76,196.83,2458.0,170.9988,171.0336,170.9641,171.0249,2458.0
2018-01-02 14:35:00,196.78,196.79,196.71,196.77,3402.0,170.9815,170.9901,170.9206,170.9728,3402.0
2018-01-02 14:40:00,196.8,196.87,196.79,196.79,2300.0,170.9988,171.0597,170.9901,170.9901,2300.0
2018-01-02 14:45:00,196.83,197.0,196.82,197.0,2362.0,171.0249,171.1726,171.0162,171.1726,2362.0
2018-01-02 14:50:00,196.99,197.18,196.99,197.18,1410.0,171.1639,171.329,171.1639,171.329,1410.0
2018-01-02 14:55:00,197.07,197.18,197.06,197.11,3628.0,171.2334,171.329,171.2247,171.2682,3628.0
2018-01-02 15:00:00,197.07,197.13,197.03,197.03,4383.0,171.2334,171.2856,171.1987,171.1987,4383.0
2018-01-02 15:05:00,197.01,197.03,196.86,196.97,4353.0,171.1813,171.1987,171.051,171.1465,4353.0
2018-01-02 15:10:00,197.0,197.14,196.98,197.02,6482.0,171.1726,171.2943,171.1552,171.19,6482.0
2018-01-02 15:15:00,197.02,197.02,196.97,196.97,2645.0,171.19,171.19,171.1465,171.1465,2645.0
2018-01-02 15:20:00,196.95,196.95,196.88,196.9,2205.0,171.1292,171.1292,171.0683,171.0857,2205.0
2018-01-02 15:25:00,196.88,196.92,196.86,196.89,8841.0,171.0683,171.1031,171.051,171.077,8841.0
2018-01-02 15:30:00,196.92,196.92,196.68,196.68,5676.0,171.1031,171.1031,170.8946,170.8946,5676.0
2018-01-02 15:35:00,196.67,196.86,196.63,196.86,9528.0,170.8859,171.051,170.8511,171.051,9528.0
2018-01-02 15:40:00,196.87,196.9,196.85,196.85,7076.0,171.0597,171.0857,171.0423,171.0423,7076.0
2018-01-02 15:45:00,196.89,197.06,196.86,197.03,9785.0,171.077,171.2247,171.051,171.1987,9785.0
2018-01-02 15:50:00,197.04,197.48,197.03,197.35,10168.0,171.2074,171.5897,171.1987,171.4767,10168.0
2018-01-02 15:55:00,197.35,197.66,197.19,197.62,34116.0,171.4767,171.7461,171.3377,171.7113,34116.0
2018-01-03 09:30:00,197.04,197.22,197.04,197.22,7395.0,171.2074,171.3638,171.2074,171.3638,7395.0
2018-01-03 09:35:00,197.49,197.87,197.44,197.75,3000.0,171.5984,171.9286,171.5549,171.8243,3000.0
2018-01-03 09:40:00,197.74,197.91,197.56,197.64,11868.0,171.8156,171.9633,171.6592,171.7287,11868.0
2018-01-03 09:45:00,197.64,197.88,197.57,197.84,5784.0,171.7287,171.9372,171.6679,171.9025,5784.0
2018-01-03 09:50:00,197.86,197.86,197.54,197.68,22250.0,171.9199,171.9199,171.6418,171.7635,22250.0
2018-01-03 09:55:00,197.68,197.93,197.67,197.93,5529.0,171.7635,171.9807,171.7548,171.9807,5529.0
2018-01-03 10:00:00,197.84,198.45,197.75,198.3,8870.0,171.9025,172.4325,171.8243,172.3022,8870.0
2018-01-03 10:05:00,198.46,198.68,198.35,198.48,16944.0,172.4412,172.6324,172.3456,172.4586,16944.0
2018-01-03 10:10:00,198.55,198.7,198.27,198.49,16500.0,172.5194,172.6497,172.2761,172.4673,16500.0
2018-01-03 10:15:00,198.65,198.69,198.52,198.61,2115.0,172.6063,172.641,172.4933,172.5715,2115.0
2018-01-03 10:20:00,198.54,198.87,198.54,198.67,3955.0,172.5107,172.7974,172.5107,172.6237,3955.0
2018-01-03 10:25:00,198.65,199.0,198.58,198.86,6054.0,172.6063,172.9104,172.5455,172.7888,6054.0
2018-01-03 10:30:00,198.82,198.87,198.74,198.78,1910.0,172.754,172.7974,172.6845,172.7192,1910.0
2018-01-03 10:35:00,198.71,198.83,198.7,198.79,84113.0,172.6584,172.7627,172.6497,172.7279,84113.0
2018-01-03 10:40:00,198.8,198.9,198.73,198.83,1602.0,172.7366,172.8235,172.6758,172.7627,1602.0
2018-01-03 10:45:00,198.88,199.11,198.78,198.98,2852.0,172.8061,173.006,172.7192,172.893,2852.0
2018-01-03 10:50:00,199.06,199.1,198.81,198.95,3822.0,172.9625,172.9973,172.7453,172.867,3822.0
2018-01-03 10:55:00,198.88,199.03,198.85,199.02,11810.0,172.8061,172.9365,172.7801,172.9278,11810.0
2018-01-03 11:00:00,199.02,199.02,198.34,198.84,26521.0,172.9278,172.9278,172.3369,172.7714,26521.0
2018-01-03 11:05:00,198.84,198.87,198.55,198.73,7885.0,172.7714,172.7974,172.5194,172.6758,7885.0
2018-01-03 11:10:00,198.66,198.72,198.5,198.67,2835.0,172.615,172.6671,172.476,172.6237,2835.0
2018-01-03 11:15:00,198.61,198.78,198.6,198.62,5406.0,172.5715,172.7192,172.5628,172.5802,5406.0
2018-01-03 11:20:00,198.6,198.73,198.38,198.39,8519.0,172.5628,172.6758,172.3717,172.3804,8519.0
2018-01-03 11:25:00,198.45,198.66,198.23,198.26,17952.0,172.4325,172.615,172.2414,172.2674,17952.0
2018-01-03 11:30:00,198.33,198.36,197.94,198.3,6566.0,172.3282,172.3543,171.9894,172.3022,6566.0
2018-01-03 11:35:00,198.4,198.5,198.14,198.5,8212.0,172.3891,172.476,172.1632,172.476,8212.0
2018-01-03 11:40:00,198.46,198.73,198.43,198.49,10161.0,172.4412,172.6758,172.4151,172.4673,10161.0
2018-01-03 11:45:00,198.4,199.26,198.39,199.16,8924.0,172.3891,173.1363,172.3804,173.0494,8924.0
2018-01-03 11:50:00,199.08,199.2,198.94,199.2,3805.0,172.9799,173.0842,172.8583,173.0842,3805.0
2018-01-03 11:55:00,199.05,199.08,198.95,198.96,3666.0,172.9538,172.9799,172.867,172.8756,3666.0
2018-01-03 12:00:00,198.97,199.1,198.96,199.0,1119.0,172.8843,172.9973,172.8756,172.9104,1119.0
2018-01-03 12:05:00,199.04,199.21,199.04,199.11,2858.0,172.9452,173.0929,172.9452,173.006,2858.0
2018-01-03 12:10:00,199.13,199.18,199.0,199.04,2909.0,173.0234,173.0668,172.9104,172.9452,2909.0
2018-01-03 12:15:00,199.08,199.14,199.07,199.11,2045.0,172.9799,173.032,172.9712,173.006,2045.0
2018-01-03 12:20:00,199.07,199.25,199.01,199.18,4499.0,172.9712,173.1276,172.9191,173.0668,4499.0
2018-01-03 12:25:00,199.11,199.25,199.1,199.24,1469.0,173.006,173.1276,172.9973,173.1189,1469.0
2018-01-03 12:30:00,199.2,199.3,199.2,199.3,9465.0,173.0842,173.1711,173.0842,173.1711,9465.0
2018-01-03 12:35:00,199.4,199.41,199.4,199.41,2500.0,173.258,173.2667,173.258,173.2667,2500.0
2018-01-03 12:40:00,199.4,199.67,199.36,199.67,6000.0,173.258,173.4926,173.2232,173.4926,6000.0
2018-01-03 12:45:00,199.51,199.7,199.46,199.7,8190.0,173.3535,173.5186,173.3101,173.5186,8190.0
2018-01-03 12:50:00,199.69,199.8,199.65,199.71,8254.0,173.5099,173.6055,173.4752,173.5273,8254.0
2018-01-03 12:55:00,199.69,199.69,199.65,199.68,1200.0,173.5099,173.5099,173.4752,173.5013,1200.0
2018-01-03 13:00:00,199.72,199.74,199.66,199.72,3114.0,173.536,173.5534,173.4839,173.536,3114.0
2018-01-03 13:05:00,199.68,199.72,199.66,199.71,1725.0,173.5013,173.536,173.4839,173.5273,1725.0
2018-01-03 13:10:00,199.69,199.73,199.65,199.71,1180.0,173.5099,173.5447,173.4752,173.5273,1180.0
2018-01-03 13:15:00,199.65,199.65,199.5,199.63,3400.0,173.4752,173.4752,173.3449,173.4578,3400.0
2018-01-03 13:20:00,199.53,199.53,199.36,199.4,3282.0,173.3709,173.3709,173.2232,173.258,3282.0
2018-01-03 13:25:00,199.37,199.43,199.17,199.18,1800.0,173.2319,173.284,173.0581,173.0668,1800.0
2018-01-03 13:30:00,199.18,199.34,199.13,199.26,4472.0,173.0668,173.2058,173.0234,173.1363,4472.0
2018-01-03 13:35:00,199.27,199.3,199.2,199.2,2500.0,173.145,173.1711,173.0842,173.0842,2500.0
2018-01-03 13:40:00,199.28,199.38,199.28,199.38,1206.0,173.1537,173.2406,173.1537,173.2406,1206.0
2018-01-03 13:45:00,199.39,199.46,199.39,199.45,1000.0,173.2493,173.3101,173.2493,173.3014,1000.0
2018-01-03 13:50:00,199.54,199.54,199.46,199.54,1400.0,173.3796,173.3796,173.3101,173.3796,1400.0
2018-01-03 13:55:00,199.49,199.49,199.28,199.35,2784.0,173.3362,173.3362,173.1537,173.2145,2784.0
2018-01-03 14:00:00,199.35,199.62,199.35,199.53,3230.0,173.2145,173.4491,173.2145,173.3709,3230.0
2018-01-03 14:05:00,199.53,199.7,199.45,199.65,4757.0,173.3709,173.5186,173.3014,173.4752,4757.0
2018-01-03 14:10:00,199.7,199.84,199.7,199.84,1967.0,173.5186,173.6403,173.5186,173.6403,1967.0
2018-01-03 14:15:00,199.85,199.86,199.8,199.83,3000.0,173.649,173.6577,173.6055,173.6316,3000.0
2018-01-03 14:20:00,199.83,199.87,199.71,199.82,3028.0,173.6316,173.6663,173.5273,173.6229,3028.0
2018-01-03 14:25:00,199.75,199.76,199.59,199.72,2133.0,173.5621,173.5708,173.4231,173.536,2133.0
2018-01-03 14:30:00,199.67,199.67,199.55,199.6,1451.0,173.4926,173.4926,173.3883,173.4317,1451.0
2018-01-03 14:35:00,199.63,199.82,199.62,199.77,1975.0,173.4578,173.6229,173.4491,173.5795,1975.0
2018-01-03 14:40:00,199.78,199.9,199.69,199.78,4380.0,173.5881,173.6924,173.5099,173.5881,4380.0
2018-01-03 14:45:00,199.8,199.93,199.8,199.89,3971.0,173.6055,173.7185,173.6055,173.6837,3971.0
2018-01-03 14:50:00,199.96,200.33,199.89,200.33,13861.0,173.7445,174.066,173.6837,174.066,13861.0
2018-01-03 14:55:00,200.31,200.71,200.2,200.68,7537.0,174.0487,174.3962,173.9531,174.3701,7537.0
2018-01-03 15:00:00,200.6,200.72,200.53,200.56,2417.0,174.3006,174.4049,174.2398,174.2659,2417.0
2018-01-03 15:05:00,200.5,200.5,200.09,200.29,5548.0,174.2137,174.2137,173.8575,174.0313,5548.0
2018-01-03 15:10:00,200.3,200.44,200.3,200.44,1810.0,174.04,174.1616,174.04,174.1616,1810.0
2018-01-03 15:15:00,200.45,200.48,200.32,200.32,5555.0,174.1703,174.1964,174.0573,174.0573,5555.0
2018-01-03 15:20:00,200.32,200.36,200.26,200.31,4025.0,174.0573,174.0921,174.0052,174.0487,4025.0
2018-01-03 15:25:00,200.29,200.6,200.29,200.55,11936.0,174.0313,174.3006,174.0313,174.2572,11936.0
2018-01-03 15:30:00,200.55,200.55,200.36,200.45,7258.0,174.2572,174.2572,174.0921,174.1703,7258.0
2018-01-03 15:35:00,200.47,200.48,200.29,200.42,10063.0,174.1877,174.1964,174.0313,174.1442,10063.0
2018-01-03 15:40:00,200.4,200.44,200.19,200.38,11657.0,174.1269,174.1616,173.9444,174.1095,11657.0
2018-01-03 15:45:00,200.44,200.58,200.32,200.36,15151.0,174.1616,174.2833,174.0573,174.0921,15151.0
2018-01-03 15:50:00,200.36,200.4,200.14,200.31,40172.0,174.0921,174.1269,173.9009,174.0487,40172.0
2018-01-03 15:55:00,200.31,200.59,200.12,200.47,31899.0,174.0487,174.2919,173.8836,174.1877,31899.0
2018-01-04 09:30:00,201.63,202.08,201.3,202.08,10541.0,175.1956,175.5866,174.9089,175.5866,10541.0
2018-01-04 09:35:00,202.18,202.74,202.18,202.6,1600.0,175.6735,176.1601,175.6735,176.0384,1600.0
2018-01-04 09:40:00,202.62,203.09,201.96,201.97,5700.0,176.0558,176.4642,175.4823,175.491,5700.0
2018-01-04 09:45:00,202.11,202.17,201.55,201.77,2200.0,175.6127,175.6648,175.1261,175.3172,2200.0
2018-01-04 09:50:00,201.69,201.97,201.67,201.94,1159.0,175.2477,175.491,175.2304,175.465,1159.0
2018-01-04 09:55:00,201.96,202.5,201.96,202.4,2200.0,175.4823,175.9515,175.4823,175.8647,2200.0
2018-01-04 10:00:00,202.31,202.34,201.72,201.75,5600.0,175.7865,175.8125,175.2738,175.2999,5600.0
2018-01-04 10:05:00,201.75,201.94,201.74,201.75,4509.0,175.2999,175.465,175.2912,175.2999,4509.0
2018-01-04 10:10:00,201.75,202.01,201.75,201.94,6120.0,175.2999,175.5258,175.2999,175.465,6120.0
2018-01-04 10:15:00,201.92,202.2,201.92,202.03,4774.0,175.4476,175.6909,175.4476,175.5432,4774.0
2018-01-04 10:20:00,202.03,202.21,201.9,202.21,7390.0,175.5432,175.6996,175.4302,175.6996,7390.0
2018-01-04 10:25:00,202.14,202.14,201.95,202.08,3044.0,175.6387,175.6387,175.4736,175.5866,3044.0
2018-01-04 10:30:00,202.15,202.15,201.81,201.89,3770.0,175.6474,175.6474,175.352,175.4215,3770.0
2018-01-04 10:35:00,201.8,201.89,201.65,201.83,14122.0,175.3433,175.4215,175.213,175.3694,14122.0
2018-01-04 10:40:00,201.76,201.86,201.71,201.71,1900.0,175.3086,175.3954,175.2651,175.2651,1900.0
2018-01-04 10:45:00,201.71,201.72,201.4,201.41,10968.0,175.2651,175.2738,174.9958,175.0044,10968.0
2018-01-04 10:50:00,201.42,201.42,201.06,201.06,19214.0,175.0131,175.0131,174.7003,174.7003,19214.0
2018-01-04 10:55:00,201.05,201.05,200.78,200.98,5804.0,174.6916,174.6916,174.457,174.6308,5804.0
2018-01-04 11:00:00,201.0,201.19,200.97,200.97,6681.0,174.6482,174.8133,174.6221,174.6221,6681.0
2018-01-04 11:05:00,201.05,201.09,200.65,200.84,2041.0,174.6916,174.7264,174.3441,174.5092,2041.0
2018-01-04 11:10:00,200.76,200.91,200.72,200.91,2700.0,174.4397,174.57,174.4049,174.57,2700.0
2018-01-04 11:15:00,200.86,200.86,200.34,200.36,2955.0,174.5266,174.5266,174.0747,174.0921,2955.0
2018-01-04 11:20:00,200.43,200.44,200.16,200.19,5527.0,174.1529,174.1616,173.9183,173.9444,5527.0
2018-01-04 11:25:00,200.28,200.28,199.66,199.66,3929.0,174.0226,174.0226,173.4839,173.4839,3929.0
2018-01-04 11:30:00,199.72,199.8,199.23,199.78,10593.0,173.536,173.6055,173.1102,173.5881,10593.0
2018-01-04 11:35:00,199.76,199.8,199.6,199.73,5102.0,173.5708,173.6055,173.4317,173.5447,5102.0
2018-01-04 11:40:00,199.73,200.02,199.73,199.77,4040.0,173.5447,173.7967,173.5447,173.5795,4040.0
2018-01-04 11:45:00,199.89,199.89,199.53,199.6,3431.0,173.6837,173.6837,173.3709,173.4317,3431.0
2018-01-04 11:50:00,199.58,199.68,199.41,199.41,3660.0,173.4144,173.5013,173.2667,173.2667,3660.0
2018-01-04 11:55:00,199.84,200.0,199.84,199.91,1600.0,173.6403,173.7793,173.6403,173.7011,1600.0
2018-01-04 12:00:00,199.91,200.04,199.78,199.97,64926.0,173.7011,173.8141,173.5881,173.7532,64926.0
2018-01-04 12:05:00,199.92,200.05,199.89,200.02,32103.0,173.7098,173.8227,173.6837,173.7967,32103.0
2018-01-04 12:10:00,199.93,200.02,199.9,199.96,7497.0,173.7185,173.7967,173.6924,173.7445,7497.0
2018-01-04 12:15:00,199.92,199.98,199.74,199.85,4053.0,173.7098,173.7619,173.5534,173.649,4053.0
2018-01-04 12:20:00,199.84,199.88,199.62,199.62,4995.0,173.6403,173.675,173.4491,173.4491,4995.0
2018-01-04 12:25:00,199.55,199.72,199.55,199.72,700.0,173.3883,173.536,173.3883,173.536,700.0
2018-01-04 12:30:00,199.6,199.6,199.34,199.47,3129.0,173.4317,173.4317,173.2058,173.3188,3129.0
2018-01-04 12:35:00,199.43,199.47,199.42,199.43,900.0,173.284,173.3188,173.2753,173.284,900.0
2018-01-04 12:40:00,199.5,199.57,199.5,199.57,651.0,173.3449,173.4057,173.3449,173.4057,651.0
2018-01-04 12:45:00,199.67,199.78,199.65,199.78,1898.0,173.4926,173.5881,173.4752,173.5881,1898.0
2018-01-04 12:50:00,199.78,199.83,199.67,199.8,3540.0,173.5881,173.6316,173.4926,173.6055,3540.0
2018-01-04 12:55:00,199.75,199.8,199.63,199.69,1200.0,173.5621,173.6055,173.4578,173.5099,1200.0
2018-01-04 13:00:00,199.67,199.75,199.54,199.54,2388.0,173.4926,173.5621,173.3796,173.3796,2388.0
2018-01-04 13:05:00,199.57,199.64,199.54,199.59,1766.0,173.4057,173.4665,173.3796,173.4231,1766.0
2018-01-04 13:10:00,199.62,199.66,199.3,199.66,2900.0,173.4491,173.4839,173.1711,173.4839,2900.0
2018-01-04 13:15:00,199.49,199.57,199.39,199.57,2050.0,173.3362,173.4057,173.2493,173.4057,2050.0
2018-01-04 13:20:00,199.59,199.59,199.5,199.5,1920.0,173.4231,173.4231,173.3449,173.3449,1920.0
2018-01-04 13:25:00,199.61,199.81,199.61,199.73,1600.0,173.4404,173.6142,173.4404,173.5447,1600.0
2018-01-04 13:30:00,199.77,199.77,199.71,199.72,300.0,173.5795,173.5795,173.5273,173.536,300.0
2018-01-04 13:35:00,199.77,199.83,199.75,199.82,908.0,173.5795,173.6316,173.5621,173.6229,908.0
2018-01-04 13:40:00,199.87,199.87,199.67,199.68,1360.0,173.6663,173.6663,173.4926,173.5013,1360.0
2018-01-04 13:45:00,199.74,199.74,199.56,199.64,1800.0,173.5534,173.5534,173.397,173.4665,1800.0
2018-01-04 13:50:00,199.66,199.66,199.5,199.51,575.0,173.4839,173.4839,173.3449,173.3535,575.0
2018-01-04 13:55:00,199.61,199.65,199.42,199.64,2117.0,173.4404,173.4752,173.2753,173.4665,2117.0
2018-01-04 14:00:00,199.59,199.66,199.59,199.65,1155.0,173.4231,173.4839,173.4231,173.4752,1155.0
2018-01-04 14:05:00,199.71,199.71,199.59,199.59,2160.0,173.5273,173.5273,173.4231,173.4231,2160.0
2018-01-04 14:10:00,199.57,199.58,199.36,199.36,3345.0,173.4057,173.4144,173.2232,173.2232,3345.0
2018-01-04 14:15:00,199.32,199.67,199.32,199.53,2307.0,173.1885,173.4926,173.1885,173.3709,2307.0
2018-01-04 14:20:00,199.56,199.72,199.5,199.63,28492.0,173.397,173.536,173.3449,173.4578,28492.0
2018-01-04 14:25:00,199.62,199.66,199.57,199.61,4049.0,173.4491,173.4839,173.4057,173.4404,4049.0
2018-01-04 14:30:00,199.62,200.03,199.62,199.92,6393.0,173.4491,173.8054,173.4491,173.7098,6393.0
2018-01-04 14:35:00,199.9,199.9,199.83,199.86,1169.0,173.6924,173.6924,173.6316,173.6577,1169.0
2018-01-04 14:40:00,199.91,199.97,199.86,199.97,2465.0,173.7011,173.7532,173.6577,173.7532,2465.0
2018-01-04 14:45:00,199.99,200.05,199.93,200.05,6418.0,173.7706,173.8227,173.7185,173.8227,6418.0
2018-01-04 14:50:00,199.98,199.99,199.7,199.83,3821.0,173.7619,173.7706,173.5186,173.6316,3821.0
2018-01-04 14:55:00,199.87,199.96,199.78,199.93,3729.0,173.6663,173.7445,173.5881,173.7185,3729.0
2018-01-04 15:00:00,199.93,199.96,199.83,199.83,2475.0,173.7185,173.7445,173.6316,173.6316,2475.0
2018-01-04 15:05:00,199.84,199.84,199.55,199.65,6337.0,173.6403,173.6403,173.3883,173.4752,6337.0
2018-01-04 15:10:00,199.62,199.67,199.48,199.48,4150.0,173.4491,173.4926,173.3275,173.3275,4150.0
2018-01-04 15:15:00,199.53,199.59,199.45,199.53,4898.0,173.3709,173.4231,173.3014,173.3709,4898.0
2018-01-04 15:20:00,199.53,199.53,199.35,199.41,4071.0,173.3709,173.3709,173.2145,173.2667,4071.0
2018-01-04 15:25:00,199.46,199.58,199.46,199.57,2227.0,173.3101,173.4144,173.3101,173.4057,2227.0
2018-01-04 15:30:00,199.53,199.56,199.28,199.36,5760.0,173.3709,173.397,173.1537,173.2232,5760.0
2018-01-04 15:35:00,199.31,199.42,199.31,199.42,4972.0,173.1798,173.2753,173.1798,173.2753,4972.0
2018-01-04 15:40:00,199.42,199.79,199.42,199.73,5740.0,173.2753,173.5968,173.2753,173.5447,5740.0
2018-01-04 15:45:00,199.69,199.8,199.63,199.77,20242.0,173.5099,173.6055,173.4578,173.5795,20242.0
2018-01-04 15:50:00,199.74,199.77,199.6,199.68,26604.0,173.5534,173.5795,173.4317,173.5013,26604.0
2018-01-04 15:55:00,199.73,199.95,199.51,199.67,40661.0,173.5447,173.7359,173.3535,173.4926,40661.0
2018-01-05 09:30:00,200.51,200.51,199.96,200.0,6397.0,174.2224,174.2224,173.7445,173.7793,6397.0
2018-01-05 09:35:00,199.83,200.0,199.8,199.8,1300.0,173.6316,173.7793,173.6055,173.6055,1300.0
2018-01-05 09:40:00,199.81,200.07,199.79,200.0,8003.0,173.6142,173.8401,173.5968,173.7793,8003.0
2018-01-05 09:45:00,200.0,200.04,199.27,199.46,5507.0,173.7793,173.8141,173.145,173.3101,5507.0
2018-01-05 09:50:00,199.49,199.95,199.49,199.95,1400.0,173.3362,173.7359,173.3362,173.7359,1400.0
2018-01-05 09:55:00,200.0,200.0,199.72,199.83,3554.0,173.7793,173.7793,173.536,173.6316,3554.0
2018-01-05 10:00:00,199.84,199.88,199.71,199.81,4038.0,173.6403,173.675,173.5273,173.6142,4038.0
2018-01-05 10:05:00,199.77,199.91,199.68,199.91,6800.0,173.5795,173.7011,173.5013,173.7011,6800.0
2018-01-05 10:10:00,199.81,199.81,199.5,199.63,3315.0,173.6142,173.6142,173.3449,173.4578,3315.0
2018-01-05 10:15:00,199.67,199.7,199.29,199.43,2126.0,173.4926,173.5186,173.1624,173.284,2126.0
2018-01-05 10:20:00,199.43,199.43,199.22,199.22,908.0,173.284,173.284,173.1016,173.1016,908.0
2018-01-05 10:25:00,199.14,199.19,198.76,199.09,3948.0,173.032,173.0755,172.7019,172.9886,3948.0
2018-01-05 10:30:00,199.04,199.26,198.98,199.2,3321.0,172.9452,173.1363,172.893,173.0842,3321.0
2018-01-05 10:35:00,199.18,199.33,199.17,199.32,1044.0,173.0668,173.1971,173.0581,173.1885,1044.0
2018-01-05 10:40:00,199.3,199.42,199.27,199.42,1350.0,173.1711,173.2753,173.145,173.2753,1350.0
2018-01-05 10:45:00,199.32,199.49,199.29,199.43,1459.0,173.1885,173.3362,173.1624,173.284,1459.0
2018-01-05 10:50:00,199.43,199.61,199.42,199.5,2458.0,173.284,173.4404,173.2753,173.3449,2458.0
2018-01-05 10:55:00,199.5,199.64,199.42,199.54,22147.0,173.3449,173.4665,173.2753,173.3796,22147.0
2018-01-05 11:00:00,199.61,199.63,199.44,199.59,12816.0,173.4404,173.4578,173.2927,173.4231,12816.0
2018-01-05 11:05:00,199.7,200.06,199.7,199.89,10653.0,173.5186,173.8314,173.5186,173.6837,10653.0
2018-01-05 11:10:00,199.88,200.02,199.76,199.76,4667.0,173.675,173.7967,173.5708,173.5708,4667.0
2018-01-05 11:15:00,199.76,199.79,199.72,199.78,700.0,173.5708,173.5968,173.536,173.5881,700.0
2018-01-05 11:20:00,199.79,199.94,199.79,199.88,1902.0,173.5968,173.7272,173.5968,173.675,1902.0
2018-01-05 11:25:00,199.73,199.81,199.68,199.68,4077.0,173.5447,173.6142,173.5013,173.5013,4077.0
2018-01-05 11:30:00,199.71,199.79,199.67,199.75,2800.0,173.5273,173.5968,173.4926,173.5621,2800.0
2018-01-05 11:35:00,199.65,199.68,199.65,199.67,330.0,173.4752,173.5013,173.4752,173.4926,330.0
2018-01-05 11:40:00,199.7,199.79,199.66,199.78,1830.0,173.5186,173.5968,173.4839,173.5881,1830.0
2018-01-05 11:45:00,199.71,199.71,199.5,199.7,3101.0,173.5273,173.5273,173.3449,173.5186,3101.0
2018-01-05 11:50:00,199.75,199.75,199.6,199.63,1404.0,173.5621,173.5621,173.4317,173.4578,1404.0
2018-01-05 11:55:00,199.66,199.78,199.65,199.78,1959.0,173.4839,173.5881,173.4752,173.5881,1959.0
2018-01-05 12:00:00,199.75,199.81,199.6,199.6,4314.0,173.5621,173.6142,173.4317,173.4317,4314.0
2018-01-05 12:05:00,199.69,199.94,199.69,199.94,4049.0,173.5099,173.7272,173.5099,173.7272,4049.0
2018-01-05 12:10:00,199.94,199.95,199.85,199.85,623.0,173.7272,173.7359,173.649,173.649,623.0
2018-01-05 12:15:00,200.01,200.05,199.95,199.95,4479.0,173.788,173.8227,173.7359,173.7359,4479.0
2018-01-05 12:20:00,200.0,200.0,199.85,199.93,4012.0,173.7793,173.7793,173.649,173.7185,4012.0
2018-01-05 12:25:00,199.9,199.9,199.71,199.75,3200.0,173.6924,173.6924,173.5273,173.5621,3200.0
2018-01-05 12:30:00,199.78,199.9,199.78,199.9,833.0,173.5881,173.6924,173.5881,173.6924,833.0
2018-01-05 12:35:00,199.87,199.87,199.7,199.71,2237.0,173.6663,173.6663,173.5186,173.5273,2237.0
2018-01-05 12:40:00,199.76,199.84,199.72,199.81,1842.0,173.5708,173.6403,173.536,173.6142,1842.0
2018-01-05 12:45:00,199.84,199.85,199.72,199.72,1703.0,173.6403,173.649,173.536,173.536,1703.0
2018-01-05 12:50:00,199.72,199.84,199.72,199.75,2500.0,173.536,173.6403,173.536,173.5621,2500.0
2018-01-05 12:55:00,199.7,199.77,199.67,199.77,500.0,173.5186,173.5795,173.4926,173.5795,500.0
2018-01-05 13:00:00,199.79,199.79,199.79,199.79,300.0,173.5968,173.5968,173.5968,173.5968,300.0
2018-01-05 13:05:00,199.79,199.85,199.79,199.79,600.0,173.5968,173.649,173.5968,173.5968,600.0
2018-01-05 13:10:00,199.78,199.79,199.67,199.7,1700.0,173.5881,173.5968,173.4926,173.5186,1700.0
2018-01-05 13:15:00,199.73,199.82,199.67,199.78,1611.0,173.5447,173.6229,173.4926,173.5881,1611.0
2018-01-05 13:20:00,199.77,199.79,199.69,199.78,3400.0,173.5795,173.5968,173.5099,173.5881,3400.0
2018-01-05 13:25:00,199.76,199.82,199.72,199.75,1600.0,173.5708,173.6229,173.536,173.5621,1600.0
2018-01-05 13:30:00,199.72,199.81,199.71,199.75,600.0,173.536,173.6142,173.5273,173.5621,600.0
2018-01-05 13:35:00,199.71,199.8,199.71,199.8,200.0,173.5273,173.6055,173.5273,173.6055,200.0
2018-01-05 13:40:00,199.75,199.8,199.71,199.8,1800.0,173.5621,173.6055,173.5273,173.6055,1800.0
2018-01-05 13:45:00,199.72,199.84,199.71,199.84,4472.0,173.536,173.6403,173.5273,173.6403,4472.0
2018-01-05 13:50:00,199.76,199.79,199.64,199.79,3900.0,173.5708,173.5968,173.4665,173.5968,3900.0
2018-01-05 13:55:00,199.82,199.83,199.76,199.81,1512.0,173.6229,173.6316,173.5708,173.6142,1512.0
2018-01-05 14:00:00,199.81,199.84,199.71,199.71,2882.0,173.6142,173.6403,173.5273,173.5273,2882.0
2018-01-05 14:05:00,199.77,199.82,199.7,199.82,600.0,173.5795,173.6229,173.5186,173.6229,600.0
2018-01-05 14:10:00,199.78,199.82,199.69,199.72,3646.0,173.5881,173.6229,173.5099,173.536,3646.0
2018-01-05 14:15:00,199.7,199.83,199.69,199.82,3927.0,173.5186,173.6316,173.5099,173.6229,3927.0
2018-01-05 14:20:00,199.8,199.85,199.72,199.72,4479.0,173.6055,173.649,173.536,173.536,4479.0
2018-01-05 14:25:00,199.71,199.84,199.71,199.84,3123.0,173.5273,173.6403,173.5273,173.6403,3123.0
2018-01-05 14:30:00,199.78,199.84,199.78,199.79,5002.0,173.5881,173.6403,173.5881,173.5968,5002.0
2018-01-05 14:35:00,199.8,200.06,199.77,199.99,19758.0,173.6055,173.8314,173.5795,173.7706,19758.0
2018-01-05 14:40:00,199.97,199.99,199.75,199.8,8417.0,173.7532,173.7706,173.5621,173.6055,8417.0
2018-01-05 14:45:00,199.7,199.7,199.65,199.7,1603.0,173.5186,173.5186,173.4752,173.5186,1603.0
2018-01-05 14:50:00,199.75,199.77,199.7,199.74,5610.0,173.5621,173.5795,173.5186,173.5534,5610.0
2018-01-05 14:55:00,199.71,199.71,199.54,199.58,6501.0,173.5273,173.5273,173.3796,173.4144,6501.0
2018-01-05 15:00:00,199.57,199.74,199.56,199.74,3058.0,173.4057,173.5534,173.397,173.5534,3058.0
2018-01-05 15:05:00,199.76,199.9,199.7,199.75,5557.0,173.5708,173.6924,173.5186,173.5621,5557.0
2018-01-05 15:10:00,199.8,199.86,199.8,199.85,18345.0,173.6055,173.6577,173.6055,173.649,18345.0
2018-01-05 15:15:00,199.83,199.9,199.8,199.9,11324.0,173.6316,173.6924,173.6055,173.6924,11324.0
2018-01-05 15:20:00,199.9,200.0,199.88,199.96,11699.0,173.6924,173.7793,173.675,173.7445,11699.0
2018-01-05 15:25:00,199.96,199.99,199.88,199.9,6741.0,173.7445,173.7706,173.675,173.6924,6741.0
2018-01-05 15:30:00,199.9,199.9,199.72,199.78,11194.0,173.6924,173.6924,173.536,173.5881,11194.0
2018-01-05 15:35:00,199.82,199.84,199.78,199.84,8970.0,173.6229,173.6403,173.5881,173.6403,8970.0
2018-01-05 15:40:00,199.81,199.83,199.54,199.54,11096.0,173.6142,173.6316,173.3796,173.3796,11096.0
2018-01-05 15:45:00,199.61,199.78,199.56,199.72,12186.0,173.4404,173.5881,173.397,173.536,12186.0
2018-01-05 15:50:00,199.75,199.79,199.63,199.63,21440.0,173.5621,173.5968,173.4578,173.4578,21440.0
2018-01-05 15:55:00,199.63,199.87,199.4,199.78,46257.0,173.4578,173.6663,173.258,173.5881,46257.0
2018-01-08 09:30:00,199.97,199.97,199.04,199.89,11031.0,173.7532,173.7532,172.9452,173.6837,11031.0
2018-01-08 09:35:00,200.2,200.2,199.59,199.67,2826.0,173.9531,173.9531,173.4231,173.4926,2826.0
2018-01-08 09:40:00,199.89,200.04,199.8,200.02,2589.0,173.6837,173.8141,173.6055,173.7967,2589.0
2018-01-08 09:45:00,200.03,200.38,199.79,200.38,8628.0,173.8054,174.1095,173.5968,174.1095,8628.0
2018-01-08 09:50:00,200.34,200.37,200.18,200.25,2803.0,174.0747,174.1008,173.9357,173.9965,2803.0
2018-01-08 09:55:00,200.37,200.54,200.27,200.53,4394.0,174.1008,174.2485,174.0139,174.2398,4394.0
2018-01-08 10:00:00,200.29,200.64,200.29,200.64,1100.0,174.0313,174.3354,174.0313,174.3354,1100.0
2018-01-08 10:05:00,200.61,201.02,200.4,200.97,19513.0,174.3093,174.6656,174.1269,174.6221,19513.0
2018-01-08 10:10:00,201.0,201.25,200.95,201.25,5354.0,174.6482,174.8654,174.6048,174.8654,5354.0
2018-01-08 10:15:00,201.31,201.32,200.74,200.84,7937.0,174.9176,174.9262,174.4223,174.5092,7937.0
2018-01-08 10:20:00,200.76,200.76,200.25,200.5,6483.0,174.4397,174.4397,173.9965,174.2137,6483.0
2018-01-08 10:25:00,200.39,200.47,200.21,200.32,8463.0,174.1182,174.1877,173.9618,174.0573,8463.0
2018-01-08 10:30:00,200.4,200.92,200.32,200.81,4859.0,174.1269,174.5787,174.0573,174.4831,4859.0
2018-01-08 10:35:00,200.73,200.94,200.6,200.94,2510.0,174.4136,174.5961,174.3006,174.5961,2510.0
2018-01-08 10:40:00,200.91,201.44,200.9,201.37,3654.0,174.57,175.0305,174.5613,174.9697,3654.0
2018-01-08 10:45:00,201.39,201.72,201.39,201.65,3000.0,174.9871,175.2738,174.9871,175.213,3000.0
2018-01-08 10:50:00,201.65,201.95,201.57,201.81,5356.0,175.213,175.4736,175.1435,175.352,5356.0
2018-01-08 10:55:00,201.76,201.94,201.74,201.84,3248.0,175.3086,175.465,175.2912,175.3781,3248.0
2018-01-08 11:00:00,201.8,201.87,201.76,201.77,3350.0,175.3433,175.4041,175.3086,175.3172,3350.0
2018-01-08 11:05:00,201.84,201.96,201.84,201.94,3613.0,175.3781,175.4823,175.3781,175.465,3613.0
2018-01-08 11:10:00,201.93,202.06,201.82,202.02,6566.0,175.4563,175.5692,175.3607,175.5345,6566.0
2018-01-08 11:15:00,202.03,202.39,202.03,202.15,6607.0,175.5432,175.856,175.5432,175.6474,6607.0
2018-01-08 11:20:00,202.18,202.19,202.07,202.07,2820.0,175.6735,175.6822,175.5779,175.5779,2820.0
2018-01-08 11:25:00,202.1,202.14,201.89,201.98,4884.0,175.604,175.6387,175.4215,175.4997,4884.0
2018-01-08 11:30:00,201.97,201.98,201.72,201.78,3755.0,175.491,175.4997,175.2738,175.3259,3755.0
2018-01-08 11:35:00,201.72,201.84,201.67,201.84,5195.0,175.2738,175.3781,175.2304,175.3781,5195.0
2018-01-08 11:40:00,201.82,201.84,201.73,201.8,5430.0,175.3607,175.3781,175.2825,175.3433,5430.0
2018-01-08 11:45:00,201.8,201.82,201.66,201.66,3444.0,175.3433,175.3607,175.2217,175.2217,3444.0
2018-01-08 11:50:00,201.71,201.8,201.61,201.66,3440.0,175.2651,175.3433,175.1782,175.2217,3440.0
2018-01-08 11:55:00,201.75,201.91,201.75,201.86,5640.0,175.2999,175.4389,175.2999,175.3954,5640.0
2018-01-08 12:00:00,201.86,201.92,201.74,201.85,3892.0,175.3954,175.4476,175.2912,175.3868,3892.0
2018-01-08 12:05:00,201.8,201.81,201.74,201.78,1600.0,175.3433,175.352,175.2912,175.3259,1600.0
2018-01-08 12:10:00,201.78,202.19,201.77,202.19,5066.0,175.3259,175.6822,175.3172,175.6822,5066.0
2018-01-08 12:15:00,202.19,202.34,202.16,202.33,4607.0,175.6822,175.8125,175.6561,175.8038,4607.0
2018-01-08 12:20:00,202.35,202.35,201.72,201.86,5671.0,175.8212,175.8212,175.2738,175.3954,5671.0
2018-01-08 12:25:00,201.95,202.21,201.94,202.02,9915.0,175.4736,175.6996,175.465,175.5345,9915.0
2018-01-08 12:30:00,202.12,202.13,201.98,202.11,2025.0,175.6214,175.63,175.4997,175.6127,2025.0
2018-01-08 12:35:00,202.11,202.14,201.81,201.89,5046.0,175.6127,175.6387,175.352,175.4215,5046.0
2018-01-08 12:40:00,201.95,201.99,201.91,201.97,1906.0,175.4736,175.5084,175.4389,175.491,1906.0
2018-01-08 12:45:00,201.96,202.13,201.95,201.98,9512.0,175.4823,175.63,175.4736,175.4997,9512.0
2018-01-08 12:50:00,202.0,202.05,201.95,202.01,1202.0,175.5171,175.5605,175.4736,175.5258,1202.0
2018-01-08 12:55:00,202.05,202.07,201.98,202.01,4700.0,175.5605,175.5779,175.4997,175.5258,4700.0
2018-01-08 13:00:00,202.01,202.15,202.0,202.15,1000.0,175.5258,175.6474,175.5171,175.6474,1000.0
2018-01-08 13:05:00,202.1,202.15,201.95,202.08,7011.0,175.604,175.6474,175.4736,175.5866,7011.0
2018-01-08 13:10:00,202.15,202.21,202.1,202.2,2850.0,175.6474,175.6996,175.604,175.6909,2850.0
2018-01-08 13:15:00,202.18,202.35,202.15,202.15,5976.0,175.6735,175.8212,175.6474,175.6474,5976.0
2018-01-08 13:20:00,202.13,202.2,202.07,202.08,2132.0,175.63,175.6909,175.5779,175.5866,2132.0
2018-01-08 13:25:00,202.11,202.15,202.02,202.02,4603.0,175.6127,175.6474,175.5345,175.5345,4603.0
2018-01-08 13:30:00,202.01,202.13,201.99,201.99,3624.0,175.5258,175.63,175.5084,175.5084,3624.0
2018-01-08 13:35:00,201.97,201.98,201.66,201.66,3634.0,175.491,175.4997,175.2217,175.2217,3634.0
2018-01-08 13:40:00,201.64,201.72,201.58,201.68,5119.0,175.2043,175.2738,175.1522,175.239,5119.0
2018-01-08 13:45:00,201.73,201.78,201.67,201.71,1100.0,175.2825,175.3259,175.2304,175.2651,1100.0
2018-01-08 13:50:00,201.73,201.96,201.66,201.82,3799.0,175.2825,175.4823,175.2217,175.3607,3799.0
2018-01-08 13:55:00,201.89,201.9,201.65,201.7,7900.0,175.4215,175.4302,175.213,175.2564,7900.0
2018-01-08 14:00:00,201.72,201.74,201.58,201.66,4303.0,175.2738,175.2912,175.1522,175.2217,4303.0
2018-01-08 14:05:00,201.71,201.76,201.71,201.74,2050.0,175.2651,175.3086,175.2651,175.2912,2050.0
2018-01-08 14:10:00,201.71,201.79,201.69,201.71,3438.0,175.2651,175.3346,175.2477,175.2651,3438.0
2018-01-08 14:15:00,201.73,201.78,201.47,201.52,7285.0,175.2825,175.3259,175.0566,175.1,7285.0
2018-01-08 14:20:00,201.58,201.7,201.56,201.7,1700.0,175.1522,175.2564,175.1348,175.2564,1700.0
2018-01-08 14:25:00,201.73,201.73,201.63,201.63,3204.0,175.2825,175.2825,175.1956,175.1956,3204.0
2018-01-08 14:30:00,201.64,201.71,201.64,201.66,4693.0,175.2043,175.2651,175.2043,175.2217,4693.0
2018-01-08 14:35:00,201.66,201.66,201.52,201.52,4005.0,175.2217,175.2217,175.1,175.1,4005.0
2018-01-08 14:40:00,201.52,201.57,201.37,201.37,6782.0,175.1,175.1435,174.9697,174.9697,6782.0
2018-01-08 14:45:00,201.37,201.49,201.31,201.49,5153.0,174.9697,175.074,174.9176,175.074,5153.0
2018-01-08 14:50:00,201.49,201.67,201.49,201.67,1800.0,175.074,175.2304,175.074,175.2304,1800.0
2018-01-08 14:55:00,201.68,201.91,201.64,201.91,3993.0,175.239,175.4389,175.2043,175.4389,3993.0
2018-01-08 15:00:00,201.91,202.09,201.86,202.05,3595.0,175.4389,175.5953,175.3954,175.5605,3595.0
2018-01-08 15:05:00,202.02,202.09,202.0,202.07,3600.0,175.5345,175.5953,175.5171,175.5779,3600.0
2018-01-08 15:10:00,202.03,202.04,201.75,201.77,8067.0,175.5432,175.5518,175.2999,175.3172,8067.0
2018-01-08 15:15:00,201.79,201.81,201.71,201.72,7750.0,175.3346,175.352,175.2651,175.2738,7750.0
2018-01-08 15:20:00,201.7,201.79,201.68,201.78,6758.0,175.2564,175.3346,175.239,175.3259,6758.0
2018-01-08 15:25:00,201.76,201.76,201.54,201.61,6241.0,175.3086,175.3086,175.1174,175.1782,6241.0
2018-01-08 15:30:00,201.64,201.86,201.54,201.85,7999.0,175.2043,175.3954,175.1174,175.3868,7999.0
2018-01-08 15:35:00,201.83,201.89,201.76,201.77,10185.0,175.3694,175.4215,175.3086,175.3172,10185.0
2018-01-08 15:40:00,201.77,201.94,201.74,201.94,6585.0,175.3172,175.465,175.2912,175.465,6585.0
2018-01-08 15:45:00,201.9,201.93,201.84,201.84,10076.0,175.4302,175.4563,175.3781,175.3781,10076.0
2018-01-08 15:50:00,201.84,201.98,201.77,201.96,10916.0,175.3781,175.4997,175.3172,175.4823,10916.0
2018-01-08 15:55:00,201.94,202.09,201.89,201.9,35460.0,175.465,175.5953,175.4215,175.4302,35460.0
2018-01-09 09:30:00,202.69,202.69,202.1,202.21,5028.0,176.1166,176.1166,175.604,175.6996,5028.0
2018-01-09 09:35:00,202.28,202.93,202.28,202.93,1860.0,175.7604,176.3252,175.7604,176.3252,1860.0
2018-01-09 09:40:00,202.81,202.97,202.4,202.58,3514.0,176.2209,176.3599,175.8647,176.0211,3514.0
2018-01-09 09:45:00,202.5,202.58,202.17,202.21,2700.0,175.9515,176.0211,175.6648,175.6996,2700.0
2018-01-09 09:50:00,202.32,202.32,202.07,202.11,3731.0,175.7951,175.7951,175.5779,175.6127,3731.0
2018-01-09 09:55:00,202.07,202.07,201.81,201.81,825.0,175.5779,175.5779,175.352,175.352,825.0
2018-01-09 10:00:00,201.96,202.36,201.93,202.33,5000.0,175.4823,175.8299,175.4563,175.8038,5000.0
2018-01-09 10:05:00,202.23,202.27,202.03,202.03,4486.0,175.7169,175.7517,175.5432,175.5432,4486.0
2018-01-09 10:10:00,201.95,202.28,201.93,201.94,2600.0,175.4736,175.7604,175.4563,175.465,2600.0
2018-01-09 10:15:00,202.01,202.31,201.9,202.31,1674.0,175.5258,175.7865,175.4302,175.7865,1674.0
2018-01-09 10:20:00,202.17,202.39,201.99,202.11,4133.0,175.6648,175.856,175.5084,175.6127,4133.0
2018-01-09 10:25:00,202.06,202.29,202.06,202.28,500.0,175.5692,175.7691,175.5692,175.7604,500.0
2018-01-09 10:30:00,202.12,202.12,201.88,202.09,400.0,175.6214,175.6214,175.4128,175.5953,400.0
2018-01-09 10:35:00,201.97,202.1,201.53,201.53,4409.0,175.491,175.604,175.1087,175.1087,4409.0
2018-01-09 10:40:00,201.57,201.95,201.54,201.95,3200.0,175.1435,175.4736,175.1174,175.4736,3200.0
2018-01-09 10:45:00,201.95,201.95,201.79,201.83,2006.0,175.4736,175.4736,175.3346,175.3694,2006.0
2018-01-09 10:50:00,201.78,201.78,201.57,201.73,1510.0,175.3259,175.3259,175.1435,175.2825,1510.0
2018-01-09 10:55:00,201.78,201.81,201.66,201.73,1248.0,175.3259,175.352,175.2217,175.2825,1248.0
2018-01-09 11:00:00,201.8,202.23,201.68,202.04,5400.0,175.3433,175.7169,175.239,175.5518,5400.0
2018-01-09 11:05:00,202.15,202.22,201.96,202.08,1550.0,175.6474,175.7083,175.4823,175.5866,1550.0
2018-01-09 11:10:00,202.18,202.3,202.16,202.23,2200.0,175.6735,175.7778,175.6561,175.7169,2200.0
2018-01-09 11:15:00,202.14,202.49,202.14,202.42,7855.0,175.6387,175.9429,175.6387,175.882,7855.0
2018-01-09 11:20:00,202.45,202.46,202.22,202.41,3665.0,175.9081,175.9168,175.7083,175.8733,3665.0
2018-01-09 11:25:00,202.41,202.62,202.38,202.62,1564.0,175.8733,176.0558,175.8473,176.0558,1564.0
2018-01-09 11:30:00,202.68,202.68,202.41,202.42,12953.0,176.1079,176.1079,175.8733,175.882,12953.0
2018-01-09 11:35:00,202.45,202.53,202.32,202.39,1803.0,175.9081,175.9776,175.7951,175.856,1803.0
2018-01-09 11:40:00,202.32,202.39,202.2,202.21,2900.0,175.7951,175.856,175.6909,175.6996,2900.0
2018-01-09 11:45:00,202.21,202.47,202.21,202.39,2701.0,175.6996,175.9255,175.6996,175.856,2701.0
2018-01-09 11:50:00,202.4,202.46,202.35,202.46,1590.0,175.8647,175.9168,175.8212,175.9168,1590.0
2018-01-09 11:55:00,202.37,202.81,202.31,202.68,3399.0,175.8386,176.2209,175.7865,176.1079,3399.0
2018-01-09 12:00:00,202.61,202.85,202.61,202.74,1000.0,176.0471,176.2557,176.0471,176.1601,1000.0
2018-01-09 12:05:00,202.8,202.81,202.7,202.75,1780.0,176.2122,176.2209,176.1253,176.1688,1780.0
2018-01-09 12:10:00,202.8,202.8,202.69,202.72,1100.0,176.2122,176.2122,176.1166,176.1427,1100.0
2018-01-09 12:15:00,202.72,202.79,202.47,202.51,3046.0,176.1427,176.2035,175.9255,175.9602,3046.0
2018-01-09 12:20:00,202.59,202.64,202.52,202.64,1108.0,176.0297,176.0732,175.9689,176.0732,1108.0
2018-01-09 12:25:00,202.57,202.65,202.56,202.56,1400.0,176.0124,176.0819,176.0037,176.0037,1400.0
2018-01-09 12:30:00,202.56,202.77,202.53,202.69,2762.0,176.0037,176.1861,175.9776,176.1166,2762.0
2018-01-09 12:35:00,202.71,202.85,202.7,202.77,1948.0,176.134,176.2557,176.1253,176.1861,1948.0
2018-01-09 12:40:00,202.85,203.0,202.85,202.96,3231.0,176.2557,176.386,176.2557,176.3512,3231.0
2018-01-09 12:45:00,202.92,203.19,202.92,203.15,3142.0,176.3165,176.5511,176.3165,176.5163,3142.0
2018-01-09 12:50:00,203.3,203.41,203.14,203.34,2901.0,176.6467,176.7422,176.5076,176.6814,2901.0
2018-01-09 12:55:00,203.26,203.27,203.18,203.2,2100.0,176.6119,176.6206,176.5424,176.5598,2100.0
2018-01-09 13:00:00,203.25,203.35,203.22,203.26,1784.0,176.6032,176.6901,176.5771,176.6119,1784.0
2018-01-09 13:05:00,203.29,203.5,203.19,203.5,4450.0,176.638,176.8204,176.5511,176.8204,4450.0
2018-01-09 13:10:00,203.5,203.57,203.36,203.38,4197.0,176.8204,176.8813,176.6988,176.7162,4197.0
2018-01-09 13:15:00,203.44,203.5,203.2,203.25,3700.0,176.7683,176.8204,176.5598,176.6032,3700.0
2018-01-09 13:20:00,203.31,203.43,203.27,203.41,1863.0,176.6553,176.7596,176.6206,176.7422,1863.0
2018-01-09 13:25:00,203.34,203.46,203.34,203.42,2788.0,176.6814,176.7857,176.6814,176.7509,2788.0
2018-01-09 13:30:00,203.42,203.42,203.31,203.39,3313.0,176.7509,176.7509,176.6553,176.7249,3313.0
2018-01-09 13:35:00,203.46,203.56,203.38,203.5,2737.0,176.7857,176.8726,176.7162,176.8204,2737.0
2018-01-09 13:40:00,203.56,203.59,203.47,203.54,4384.0,176.8726,176.8986,176.7944,176.8552,4384.0
2018-01-09 13:45:00,203.64,203.71,203.54,203.54,2006.0,176.9421,177.0029,176.8552,176.8552,2006.0
2018-01-09 13:50:00,203.51,203.6,203.47,203.6,3050.0,176.8291,176.9073,176.7944,176.9073,3050.0
2018-01-09 13:55:00,203.7,203.7,203.6,203.66,2653.0,176.9942,176.9942,176.9073,176.9595,2653.0
2018-01-09 14:00:00,203.69,203.82,203.62,203.77,3257.0,176.9855,177.0985,176.9247,177.055,3257.0
2018-01-09 14:05:00,203.73,203.76,203.65,203.65,2818.0,177.0203,177.0464,176.9508,176.9508,2818.0
2018-01-09 14:10:00,203.62,203.77,203.56,203.77,4462.0,176.9247,177.055,176.8726,177.055,4462.0
2018-01-09 14:15:00,203.65,203.76,203.61,203.71,2198.0,176.9508,177.0464,176.916,177.0029,2198.0
2018-01-09 14:20:00,203.78,203.79,203.59,203.69,6573.0,177.0637,177.0724,176.8986,176.9855,6573.0
2018-01-09 14:25:00,203.7,203.73,203.65,203.67,1117.0,176.9942,177.0203,176.9508,176.9682,1117.0
2018-01-09 14:30:00,203.7,203.72,203.59,203.68,4515.0,176.9942,177.0116,176.8986,176.9768,4515.0
2018-01-09 14:35:00,203.64,203.73,203.64,203.68,2045.0,176.9421,177.0203,176.9421,176.9768,2045.0
2018-01-09 14:40:00,203.68,203.71,203.59,203.6,4116.0,176.9768,177.0029,176.8986,176.9073,4116.0
2018-01-09 14:45:00,203.64,203.71,203.59,203.71,5680.0,176.9421,177.0029,176.8986,177.0029,5680.0
2018-01-09 14:50:00,203.72,203.79,203.71,203.71,2542.0,177.0116,177.0724,177.0029,177.0029,2542.0
2018-01-09 14:55:00,203.71,203.73,203.66,203.72,3591.0,177.0029,177.0203,176.9595,177.0116,3591.0
2018-01-09 15:00:00,203.72,203.73,203.62,203.71,4875.0,177.0116,177.0203,176.9247,177.0029,4875.0
2018-01-09 15:05:00,203.7,203.71,203.64,203.67,2293.0,176.9942,177.0029,176.9421,176.9682,2293.0
2018-01-09 15:10:00,203.64,203.64,203.51,203.53,7234.0,176.9421,176.9421,176.8291,176.8465,7234.0
2018-01-09 15:15:00,203.54,203.64,203.54,203.58,5500.0,176.8552,176.9421,176.8552,176.8899,5500.0
2018-01-09 15:20:00,203.59,203.6,203.51,203.51,4425.0,176.8986,176.9073,176.8291,176.8291,4425.0
2018-01-09 15:25:00,203.51,203.52,203.23,203.23,10168.0,176.8291,176.8378,176.5858,176.5858,10168.0
2018-01-09 15:30:00,203.19,203.34,203.18,203.3,11647.0,176.5511,176.6814,176.5424,176.6467,11647.0
2018-01-09 15:35:00,203.3,203.41,203.22,203.41,10509.0,176.6467,176.7422,176.5771,176.7422,10509.0
2018-01-09 15:40:00,203.33,203.33,203.04,203.09,8351.0,176.6727,176.6727,176.4207,176.4642,8351.0
2018-01-09 15:45:00,203.05,203.08,202.75,202.79,16167.0,176.4294,176.4555,176.1688,176.2035,16167.0
2018-01-09 15:50:00,202.83,202.94,202.78,202.87,15496.0,176.2383,176.3339,176.1948,176.273,15496.0
2018-01-09 15:55:00,202.89,202.93,202.66,202.82,32260.0,176.2904,176.3252,176.0906,176.2296,32260.0
2018-01-10 09:30:00,202.74,202.74,201.0,202.13,11690.0,176.1601,176.1601,174.6482,175.63,11690.0
2018-01-10 09:35:00,201.8,202.1,201.79,201.89,816.0,175.3433,175.604,175.3346,175.4215,816.0
2018-01-10 09:40:00,202.05,202.26,201.46,201.73,3034.0,175.5605,175.743,175.0479,175.2825,3034.0
2018-01-10 09:45:00,201.87,202.14,201.84,201.91,6378.0,175.4041,175.6387,175.3781,175.4389,6378.0
2018-01-10 09:50:00,201.93,202.29,201.93,202.13,6673.0,175.4563,175.7691,175.4563,175.63,6673.0
2018-01-10 09:55:00,202.28,202.69,202.12,202.69,4650.0,175.7604,176.1166,175.6214,176.1166,4650.0
2018-01-10 10:00:00,202.69,202.78,201.96,201.96,8758.0,176.1166,176.1948,175.4823,175.4823,8758.0
2018-01-10 10:05:00,201.86,202.03,201.54,201.85,3909.0,175.3954,175.5432,175.1174,175.3868,3909.0
2018-01-10 10:10:00,201.72,201.85,201.62,201.8,3109.0,175.2738,175.3868,175.1869,175.3433,3109.0
2018-01-10 10:15:00,202.01,202.18,201.65,201.66,2969.0,175.5258,175.6735,175.213,175.2217,2969.0
2018-01-10 10:20:00,201.88,201.95,201.57,201.57,6993.0,175.4128,175.4736,175.1435,175.1435,6993.0
2018-01-10 10:25:00,201.46,201.77,201.02,201.04,6952.0,175.0479,175.3172,174.6656,174.683,6952.0
2018-01-10 10:30:00,201.34,201.73,201.33,201.6,1400.0,174.9436,175.2825,174.9349,175.1695,1400.0
2018-01-10 10:35:00,201.47,201.85,201.47,201.64,4010.0,175.0566,175.3868,175.0566,175.2043,4010.0
2018-01-10 10:40:00,201.64,201.85,201.55,201.64,5211.0,175.2043,175.3868,175.1261,175.2043,5211.0
2018-01-10 10:45:00,201.73,201.73,201.47,201.51,3456.0,175.2825,175.2825,175.0566,175.0913,3456.0
2018-01-10 10:50:00,201.51,201.55,201.51,201.55,300.0,175.0913,175.1261,175.0913,175.1261,300.0
2018-01-10 10:55:00,201.55,201.7,201.42,201.5,4731.0,175.1261,175.2564,175.0131,175.0826,4731.0
2018-01-10 11:00:00,201.5,201.6,201.48,201.49,4907.0,175.0826,175.1695,175.0653,175.074,4907.0
2018-01-10 11:05:00,201.52,201.6,201.46,201.56,2132.0,175.1,175.1695,175.0479,175.1348,2132.0
2018-01-10 11:10:00,201.52,201.56,201.42,201.56,3300.0,175.1,175.1348,175.0131,175.1348,3300.0
2018-01-10 11:15:00,201.65,201.72,201.52,201.52,6873.0,175.213,175.2738,175.1,175.1,6873.0
2018-01-10 11:20:00,201.6,201.6,201.47,201.54,800.0,175.1695,175.1695,175.0566,175.1174,800.0
2018-01-10 11:25:00,201.53,201.58,201.48,201.48,4928.0,175.1087,175.1522,175.0653,175.0653,4928.0
2018-01-10 11:30:00,201.59,201.77,201.56,201.74,3785.0,175.1608,175.3172,175.1348,175.2912,3785.0
2018-01-10 11:35:00,201.82,201.84,201.68,201.7,3985.0,175.3607,175.3781,175.239,175.2564,3985.0
2018-01-10 11:40:00,201.73,201.83,201.66,201.83,5085.0,175.2825,175.3694,175.2217,175.3694,5085.0
2018-01-10 11:45:00,201.94,202.32,201.9,202.31,3053.0,175.465,175.7951,175.4302,175.7865,3053.0
2018-01-10 11:50:00,202.33,202.71,202.33,202.7,2807.0,175.8038,176.134,175.8038,176.1253,2807.0
2018-01-10 11:55:00,202.8,202.81,202.66,202.72,2856.0,176.2122,176.2209,176.0906,176.1427,2856.0
2018-01-10 12:00:00,202.68,202.71,202.58,202.64,5045.0,176.1079,176.134,176.0211,176.0732,5045.0
2018-01-10 12:05:00,202.63,202.96,202.63,202.96,2247.0,176.0645,176.3512,176.0645,176.3512,2247.0
2018-01-10 12:10:00,202.91,202.93,202.77,202.93,2697.0,176.3078,176.3252,176.1861,176.3252,2697.0
2018-01-10 12:15:00,202.94,203.12,202.93,203.06,1933.0,176.3339,176.4903,176.3252,176.4381,1933.0
2018-01-10 12:20:00,203.06,203.22,203.06,203.18,2625.0,176.4381,176.5771,176.4381,176.5424,2625.0
2018-01-10 12:25:00,203.27,203.28,203.23,203.28,2154.0,176.6206,176.6293,176.5858,176.6293,2154.0
2018-01-10 12:30:00,203.34,203.34,203.09,203.09,1300.0,176.6814,176.6814,176.4642,176.4642,1300.0
2018-01-10 12:35:00,203.04,203.08,203.04,203.08,900.0,176.4207,176.4555,176.4207,176.4555,900.0
2018-01-10 12:40:00,203.03,203.08,203.0,203.04,2800.0,176.4121,176.4555,176.386,176.4207,2800.0
2018-01-10 12:45:00,203.07,203.1,202.92,203.05,4316.0,176.4468,176.4729,176.3165,176.4294,4316.0
2018-01-10 12:50:00,202.93,203.02,202.89,203.02,3524.0,176.3252,176.4034,176.2904,176.4034,3524.0
2018-01-10 12:55:00,202.99,202.99,202.94,202.99,1014.0,176.3773,176.3773,176.3339,176.3773,1014.0
2018-01-10 13:00:00,202.95,203.22,202.93,203.22,4577.0,176.3425,176.5771,176.3252,176.5771,4577.0
2018-01-10 13:05:00,203.2,203.26,203.17,203.23,1400.0,176.5598,176.6119,176.5337,176.5858,1400.0
2018-01-10 13:10:00,203.21,203.21,203.11,203.18,1900.0,176.5685,176.5685,176.4816,176.5424,1900.0
2018-01-10 13:15:00,203.12,203.2,203.12,203.16,1117.0,176.4903,176.5598,176.4903,176.525,1117.0
2018-01-10 13:20:00,203.16,203.18,203.08,203.08,4193.0,176.525,176.5424,176.4555,176.4555,4193.0
2018-01-10 13:25:00,203.13,203.32,203.11,203.26,1300.0,176.4989,176.664,176.4816,176.6119,1300.0
2018-01-10 13:30:00,203.21,203.26,203.16,203.26,1500.0,176.5685,176.6119,176.525,176.6119,1500.0
2018-01-10 13:35:00,203.25,203.3,203.2,203.2,900.0,176.6032,176.6467,176.5598,176.5598,900.0
2018-01-10 13:40:00,203.18,203.26,203.18,203.25,2866.0,176.5424,176.6119,176.5424,176.6032,2866.0
2018-01-10 13:45:00,203.25,203.4,203.25,203.4,3018.0,176.6032,176.7335,176.6032,176.7335,3018.0
2018-01-10 13:50:00,203.45,203.49,203.4,203.45,2111.0,176.777,176.8117,176.7335,176.777,2111.0
2018-01-10 13:55:00,203.39,203.45,203.32,203.37,1644.0,176.7249,176.777,176.664,176.7075,1644.0
2018-01-10 14:00:00,203.32,203.36,203.24,203.25,4000.0,176.664,176.6988,176.5945,176.6032,4000.0
2018-01-10 14:05:00,203.25,203.32,203.19,203.19,3529.0,176.6032,176.664,176.5511,176.5511,3529.0
2018-01-10 14:10:00,203.17,203.18,203.1,203.13,1194.0,176.5337,176.5424,176.4729,176.4989,1194.0
2018-01-10 14:15:00,203.13,203.13,203.03,203.06,3994.0,176.4989,176.4989,176.4121,176.4381,3994.0
2018-01-10 14:20:00,203.02,203.04,202.78,202.78,4443.0,176.4034,176.4207,176.1948,176.1948,4443.0
2018-01-10 14:25:00,202.77,202.85,202.64,202.81,3227.0,176.1861,176.2557,176.0732,176.2209,3227.0
2018-01-10 14:30:00,202.88,202.89,202.66,202.66,4174.0,176.2817,176.2904,176.0906,176.0906,4174.0
2018-01-10 14:35:00,202.58,202.65,202.44,202.44,4854.0,176.0211,176.0819,175.8994,175.8994,4854.0
2018-01-10 14:40:00,202.42,202.49,202.39,202.39,2100.0,175.882,175.9429,175.856,175.856,2100.0
2018-01-10 14:45:00,202.4,202.53,202.39,202.52,7834.0,175.8647,175.9776,175.856,175.9689,7834.0
2018-01-10 14:50:00,202.5,202.55,202.47,202.48,2282.0,175.9515,175.995,175.9255,175.9342,2282.0
2018-01-10 14:55:00,202.49,202.52,202.41,202.41,7234.0,175.9429,175.9689,175.8733,175.8733,7234.0
2018-01-10 15:00:00,202.41,202.51,202.41,202.41,5349.0,175.8733,175.9602,175.8733,175.8733,5349.0
2018-01-10 15:05:00,202.43,202.6,202.4,202.55,6900.0,175.8907,176.0384,175.8647,175.995,6900.0
2018-01-10 15:10:00,202.58,202.58,202.51,202.53,4847.0,176.0211,176.0211,175.9602,175.9776,4847.0
2018-01-10 15:15:00,202.51,202.51,202.34,202.39,7479.0,175.9602,175.9602,175.8125,175.856,7479.0
2018-01-10 15:20:00,202.39,202.47,202.35,202.42,4858.0,175.856,175.9255,175.8212,175.882,4858.0
2018-01-10 15:25:00,202.42,202.44,202.35,202.35,5100.0,175.882,175.8994,175.8212,175.8212,5100.0
2018-01-10 15:30:00,202.36,202.37,202.27,202.33,7394.0,175.8299,175.8386,175.7517,175.8038,7394.0
2018-01-10 15:35:00,202.35,202.44,202.28,202.37,11480.0,175.8212,175.8994,175.7604,175.8386,11480.0
2018-01-10 15:40:00,202.34,202.36,202.04,202.1,7291.0,175.8125,175.8299,175.5518,175.604,7291.0
2018-01-10 15:45:00,202.08,202.17,201.7,201.7,12496.0,175.5866,175.6648,175.2564,175.2564,12496.0
2018-01-10 15:50:00,201.89,202.08,201.85,201.94,20080.0,175.4215,175.5866,175.3868,175.465,20080.0
2018-01-10 15:55:00,201.98,202.21,201.94,202.13,35422.0,175.4997,175.6996,175.465,175.63,35422.0
2018-01-11 09:30:00,202.81,202.82,202.77,202.8,5135.0,176.2209,176.2296,176.1861,176.2122,5135.0
2018-01-11 09:35:00,203.25,203.38,202.84,203.31,3612.0,176.6032,176.7162,176.247,176.6553,3612.0
2018-01-11 09:40:00,203.3,203.46,203.08,203.29,3174.0,176.6467,176.7857,176.4555,176.638,3174.0
2018-01-11 09:45:00,203.13,203.34,203.12,203.29,1811.0,176.4989,176.6814,176.4903,176.638,1811.0
2018-01-11 09:50:00,203.26,203.5,203.16,203.43,3995.0,176.6119,176.8204,176.525,176.7596,3995.0
2018-01-11 09:55:00,203.62,203.62,203.38,203.38,1994.0,176.9247,176.9247,176.7162,176.7162,1994.0
2018-01-11 10:00:00,203.45,203.91,203.45,203.74,3346.0,176.777,177.1767,176.777,177.029,3346.0
2018-01-11 10:05:00,203.84,203.85,203.84,203.84,100.0,177.1159,177.1246,177.1159,177.1159,100.0
2018-01-11 10:10:00,203.75,204.0,203.75,203.81,9289.0,177.0377,177.2549,177.0377,177.0898,9289.0
2018-01-11 10:15:00,203.75,203.79,203.62,203.7,3237.0,177.0377,177.0724,176.9247,176.9942,3237.0
2018-01-11 10:20:00,203.64,203.72,203.59,203.6,4206.0,176.9421,177.0116,176.8986,176.9073,4206.0
2018-01-11 10:25:00,203.63,203.7,203.57,203.61,2700.0,176.9334,176.9942,176.8813,176.916,2700.0
2018-01-11 10:30:00,203.55,203.82,203.55,203.67,3941.0,176.8639,177.0985,176.8639,176.9682,3941.0
2018-01-11 10:35:00,203.63,203.71,203.59,203.68,1387.0,176.9334,177.0029,176.8986,176.9768,1387.0
2018-01-11 10:40:00,203.63,203.94,203.62,203.88,2044.0,176.9334,177.2028,176.9247,177.1506,2044.0
2018-01-11 10:45:00,203.79,204.0,203.79,204.0,741.0,177.0724,177.2549,177.0724,177.2549,741.0
2018-01-11 10:50:00,204.0,204.25,203.97,204.25,3564.0,177.2549,177.4721,177.2288,177.4721,3564.0
2018-01-11 10:55:00,204.28,204.61,204.28,204.61,4962.0,177.4982,177.7849,177.4982,177.7849,4962.0
2018-01-11 11:00:00,204.72,204.98,204.57,204.9,2565.0,177.8805,178.1064,177.7502,178.0369,2565.0
2018-01-11 11:05:00,204.82,204.95,204.73,204.83,1740.0,177.9674,178.0803,177.8892,177.9761,1740.0
2018-01-11 11:10:00,204.84,204.95,204.76,204.86,4699.0,177.9848,178.0803,177.9152,178.0021,4699.0
2018-01-11 11:15:00,204.84,204.94,204.83,204.93,8109.0,177.9848,178.0716,177.9761,178.063,8109.0
2018-01-11 11:20:00,204.92,204.93,204.83,204.92,2263.0,178.0543,178.063,177.9761,178.0543,2263.0
2018-01-11 11:25:00,204.91,204.92,204.79,204.89,5027.0,178.0456,178.0543,177.9413,178.0282,5027.0
2018-01-11 11:30:00,204.9,204.92,204.8,204.92,5481.0,178.0369,178.0543,177.95,178.0543,5481.0
2018-01-11 11:35:00,204.94,205.06,204.89,204.98,7872.0,178.0716,178.1759,178.0282,178.1064,7872.0
2018-01-11 11:40:00,205.01,205.06,204.87,204.88,2800.0,178.1325,178.1759,178.0108,178.0195,2800.0
2018-01-11 11:45:00,204.88,204.94,204.87,204.9,700.0,178.0195,178.0716,178.0108,178.0369,700.0
2018-01-11 11:50:00,204.97,205.22,204.97,205.21,1202.0,178.0977,178.3149,178.0977,178.3063,1202.0
2018-01-11 11:55:00,205.15,205.24,205.15,205.21,2774.0,178.2541,178.3323,178.2541,178.3063,2774.0
2018-01-11 12:00:00,205.18,205.19,205.09,205.19,2603.0,178.2802,178.2889,178.202,178.2889,2603.0
2018-01-11 12:05:00,205.15,205.24,205.14,205.17,2700.0,178.2541,178.3323,178.2454,178.2715,2700.0
2018-01-11 12:10:00,205.18,205.3,205.17,205.3,2500.0,178.2802,178.3845,178.2715,178.3845,2500.0
2018-01-11 12:15:00,205.3,205.35,205.19,205.35,5204.0,178.3845,178.4279,178.2889,178.4279,5204.0
2018-01-11 12:20:00,205.26,205.28,205.19,205.19,1400.0,178.3497,178.3671,178.2889,178.2889,1400.0
2018-01-11 12:25:00,205.21,205.34,205.13,205.34,3505.0,178.3063,178.4192,178.2367,178.4192,3505.0
2018-01-11 12:30:00,205.36,205.39,205.25,205.33,3100.0,178.4366,178.4627,178.341,178.4105,3100.0
2018-01-11 12:35:00,205.33,205.4,205.25,205.38,5764.0,178.4105,178.4713,178.341,178.454,5764.0
2018-01-11 12:40:00,205.25,205.38,205.25,205.34,3236.0,178.341,178.454,178.341,178.4192,3236.0
2018-01-11 12:45:00,205.33,205.4,205.33,205.34,3700.0,178.4105,178.4713,178.4105,178.4192,3700.0
2018-01-11 12:50:00,205.36,205.39,205.34,205.39,3642.0,178.4366,178.4627,178.4192,178.4627,3642.0
2018-01-11 12:55:00,205.4,205.4,205.29,205.29,2301.0,178.4713,178.4713,178.3758,178.3758,2301.0
2018-01-11 13:00:00,205.3,205.35,205.21,205.23,814.0,178.3845,178.4279,178.3063,178.3236,814.0
2018-01-11 13:05:00,205.23,205.35,205.2,205.34,1750.0,178.3236,178.4279,178.2976,178.4192,1750.0
2018-01-11 13:10:00,205.4,205.43,205.23,205.24,3855.0,178.4713,178.4974,178.3236,178.3323,3855.0
2018-01-11 13:15:00,205.29,205.35,205.22,205.27,3217.0,178.3758,178.4279,178.3149,178.3584,3217.0
2018-01-11 13:20:00,205.3,205.34,205.29,205.34,1541.0,178.3845,178.4192,178.3758,178.4192,1541.0
2018-01-11 13:25:00,205.38,205.43,205.34,205.39,4943.0,178.454,178.4974,178.4192,178.4627,4943.0
2018-01-11 13:30:00,205.42,205.42,205.28,205.28,2815.0,178.4887,178.4887,178.3671,178.3671,2815.0
2018-01-11 13:35:00,205.33,205.45,205.32,205.38,2159.0,178.4105,178.5148,178.4018,178.454,2159.0
2018-01-11 13:40:00,205.4,205.45,205.37,205.41,3259.0,178.4713,178.5148,178.4453,178.48,3259.0
2018-01-11 13:45:00,205.4,205.43,205.37,205.37,2734.0,178.4713,178.4974,178.4453,178.4453,2734.0
2018-01-11 13:50:00,205.39,205.43,205.33,205.42,5353.0,178.4627,178.4974,178.4105,178.4887,5353.0
2018-01-11 13:55:00,205.4,205.45,205.35,205.4,6901.0,178.4713,178.5148,178.4279,178.4713,6901.0
2018-01-11 14:00:00,205.4,205.45,205.39,205.43,4176.0,178.4713,178.5148,178.4627,178.4974,4176.0
2018-01-11 14:05:00,205.45,205.69,205.44,205.63,4876.0,178.5148,178.7233,178.5061,178.6712,4876.0
2018-01-11 14:10:00,205.64,205.71,205.61,205.7,1835.0,178.6799,178.7407,178.6538,178.732,1835.0
2018-01-11 14:15:00,205.7,205.7,205.6,205.65,15120.0,178.732,178.732,178.6451,178.6886,15120.0
2018-01-11 14:20:00,205.6,205.65,205.54,205.54,5010.0,178.6451,178.6886,178.593,178.593,5010.0
2018-01-11 14:25:00,205.53,205.57,205.45,205.57,5399.0,178.5843,178.6191,178.5148,178.6191,5399.0
2018-01-11 14:30:00,205.53,205.58,205.45,205.56,6057.0,178.5843,178.6277,178.5148,178.6104,6057.0
2018-01-11 14:35:00,205.56,205.58,205.44,205.48,3282.0,178.6104,178.6277,178.5061,178.5409,3282.0
2018-01-11 14:40:00,205.41,205.48,205.39,205.48,2105.0,178.48,178.5409,178.4627,178.5409,2105.0
2018-01-11 14:45:00,205.45,205.45,205.34,205.43,4232.0,178.5148,178.5148,178.4192,178.4974,4232.0
2018-01-11 14:50:00,205.43,205.46,205.42,205.46,2305.0,178.4974,178.5235,178.4887,178.5235,2305.0
2018-01-11 14:55:00,205.45,205.47,205.41,205.41,4018.0,178.5148,178.5322,178.48,178.48,4018.0
2018-01-11 15:00:00,205.45,205.62,205.44,205.62,2802.0,178.5148,178.6625,178.5061,178.6625,2802.0
2018-01-11 15:05:00,205.55,205.65,205.49,205.57,5346.0,178.6017,178.6886,178.5495,178.6191,5346.0
2018-01-11 15:10:00,205.53,205.57,205.49,205.53,1668.0,178.5843,178.6191,178.5495,178.5843,1668.0
2018-01-11 15:15:00,205.57,205.63,205.44,205.63,7436.0,178.6191,178.6712,178.5061,178.6712,7436.0
2018-01-11 15:20:00,205.6,205.65,205.55,205.65,2887.0,178.6451,178.6886,178.6017,178.6886,2887.0
2018-01-11 15:25:00,205.65,205.67,205.57,205.66,5093.0,178.6886,178.7059,178.6191,178.6973,5093.0
2018-01-11 15:30:00,205.67,205.68,205.57,205.66,6434.0,178.7059,178.7146,178.6191,178.6973,6434.0
2018-01-11 15:35:00,205.67,205.78,205.66,205.78,3262.0,178.7059,178.8015,178.6973,178.8015,3262.0
2018-01-11 15:40:00,205.77,205.78,205.73,205.78,5711.0,178.7928,178.8015,178.7581,178.8015,5711.0
2018-01-11 15:45:00,205.79,205.88,205.79,205.87,9256.0,178.8102,178.8884,178.8102,178.8797,9256.0
2018-01-11 15:50:00,205.86,206.0,205.86,205.99,9334.0,178.871,178.9927,178.871,178.984,9334.0
2018-01-11 15:55:00,205.98,206.13,205.9,206.13,29674.0,178.9753,179.1056,178.9058,179.1056,29674.0
2018-01-12 09:30:00,206.18,206.5,205.71,206.23,26928.0,179.1491,179.4271,178.7407,179.1925,26928.0
2018-01-12 09:35:00,206.39,206.42,206.0,206.42,7738.0,179.3315,179.3576,178.9927,179.3576,7738.0
2018-01-12 09:40:00,206.57,206.63,206.36,206.48,7950.0,179.488,179.5401,179.3055,179.4097,7950.0
2018-01-12 09:45:00,206.49,206.69,206.29,206.37,9655.0,179.4184,179.5922,179.2447,179.3142,9655.0
2018-01-12 09:50:00,206.51,206.51,206.32,206.38,1789.0,179.4358,179.4358,179.2707,179.3229,1789.0
2018-01-12 09:55:00,206.41,206.48,206.31,206.4,4173.0,179.3489,179.4097,179.262,179.3402,4173.0
2018-01-12 10:00:00,206.49,206.79,206.4,206.45,8914.0,179.4184,179.6791,179.3402,179.3837,8914.0
2018-01-12 10:05:00,206.62,206.67,206.5,206.62,4243.0,179.5314,179.5748,179.4271,179.5314,4243.0
2018-01-12 10:10:00,206.65,206.91,206.62,206.91,2388.0,179.5575,179.7834,179.5314,179.7834,2388.0
2018-01-12 10:15:00,206.92,206.92,206.77,206.81,1450.0,179.7921,179.7921,179.6617,179.6965,1450.0
2018-01-12 10:20:00,206.81,207.1,206.81,206.95,999.0,179.6965,179.9485,179.6965,179.8181,999.0
2018-01-12 10:25:00,206.71,206.85,206.65,206.85,2200.0,179.6096,179.7312,179.5575,179.7312,2200.0
2018-01-12 10:30:00,206.69,206.78,206.64,206.78,1550.0,179.5922,179.6704,179.5488,179.6704,1550.0
2018-01-12 10:35:00,206.81,207.23,206.8,207.14,2520.0,179.6965,180.0614,179.6878,179.9832,2520.0
2018-01-12 10:40:00,207.36,207.93,207.25,207.41,5540.0,180.1744,180.6696,180.0788,180.2178,5540.0
2018-01-12 10:45:00,207.49,207.5,207.36,207.5,2701.0,180.2873,180.296,180.1744,180.296,2701.0
2018-01-12 10:50:00,207.51,207.7,207.5,207.7,950.0,180.3047,180.4698,180.296,180.4698,950.0
2018-01-12 10:55:00,207.49,207.79,207.48,207.65,4400.0,180.2873,180.548,180.2786,180.4264,4400.0
2018-01-12 11:00:00,207.63,207.74,207.57,207.74,2251.0,180.409,180.5046,180.3568,180.5046,2251.0
2018-01-12 11:05:00,207.8,207.8,207.67,207.7,2703.0,180.5567,180.5567,180.4437,180.4698,2703.0
2018-01-12 11:10:00,207.73,207.81,207.6,207.67,2100.0,180.4959,180.5654,180.3829,180.4437,2100.0
2018-01-12 11:15:00,207.62,207.72,207.55,207.59,3500.0,180.4003,180.4872,180.3395,180.3742,3500.0
2018-01-12 11:20:00,207.62,207.68,207.62,207.63,2200.0,180.4003,180.4524,180.4003,180.409,2200.0
2018-01-12 11:25:00,207.67,207.79,207.63,207.65,4231.0,180.4437,180.548,180.409,180.4264,4231.0
2018-01-12 11:30:00,207.58,207.93,207.57,207.93,4430.0,180.3655,180.6696,180.3568,180.6696,4430.0
2018-01-12 11:35:00,207.85,207.87,207.8,207.87,418.0,180.6001,180.6175,180.5567,180.6175,418.0
2018-01-12 11:40:00,207.94,207.98,207.87,207.88,648.0,180.6783,180.7131,180.6175,180.6262,648.0
2018-01-12 11:45:00,207.86,207.89,207.82,207.86,750.0,180.6088,180.6349,180.5741,180.6088,750.0
2018-01-12 11:50:00,207.89,208.18,207.89,207.94,15325.0,180.6349,180.8869,180.6349,180.6783,15325.0
2018-01-12 11:55:00,208.0,208.0,207.75,207.78,4250.0,180.7305,180.7305,180.5132,180.5393,4250.0
2018-01-12 12:00:00,207.78,207.79,207.69,207.75,900.0,180.5393,180.548,180.4611,180.5132,900.0
2018-01-12 12:05:00,207.63,207.99,207.63,207.99,4227.0,180.409,180.7218,180.409,180.7218,4227.0
2018-01-12 12:10:00,207.96,208.03,207.83,208.03,700.0,180.6957,180.7565,180.5828,180.7565,700.0
2018-01-12 12:15:00,208.03,208.05,207.97,207.98,6716.0,180.7565,180.7739,180.7044,180.7131,6716.0
2018-01-12 12:20:00,208.04,208.17,207.96,208.01,7168.0,180.7652,180.8782,180.6957,180.7392,7168.0
2018-01-12 12:25:00,207.96,208.07,207.87,208.04,1700.0,180.6957,180.7913,180.6175,180.7652,1700.0
2018-01-12 12:30:00,208.06,208.07,207.81,207.81,3387.0,180.7826,180.7913,180.5654,180.5654,3387.0
2018-01-12 12:35:00,207.89,207.89,207.77,207.78,800.0,180.6349,180.6349,180.5306,180.5393,800.0
2018-01-12 12:40:00,207.78,207.83,207.71,207.83,4357.0,180.5393,180.5828,180.4785,180.5828,4357.0
2018-01-12 12:45:00,207.83,208.12,207.83,208.03,3000.0,180.5828,180.8347,180.5828,180.7565,3000.0
2018-01-12 12:50:00,207.99,208.15,207.98,208.08,2018.0,180.7218,180.8608,180.7131,180.8,2018.0
2018-01-12 12:55:00,208.16,208.21,208.1,208.2,4450.0,180.8695,180.9129,180.8174,180.9043,4450.0
2018-01-12 13:00:00,208.25,208.28,208.13,208.16,2500.0,180.9477,180.9738,180.8434,180.8695,2500.0
2018-01-12 13:05:00,208.15,208.18,208.1,208.14,2700.0,180.8608,180.8869,180.8174,180.8521,2700.0
2018-01-12 13:10:00,208.14,208.17,208.0,208.0,3631.0,180.8521,180.8782,180.7305,180.7305,3631.0
2018-01-12 13:15:00,207.92,208.01,207.81,208.01,6200.0,180.661,180.7392,180.5654,180.7392,6200.0
2018-01-12 13:20:00,207.96,208.0,207.9,208.0,1900.0,180.6957,180.7305,180.6436,180.7305,1900.0
2018-01-12 13:25:00,207.94,208.01,207.92,208.01,12209.0,180.6783,180.7392,180.661,180.7392,12209.0
2018-01-12 13:30:00,208.0,208.03,207.81,207.88,14575.0,180.7305,180.7565,180.5654,180.6262,14575.0
2018-01-12 13:35:00,207.87,207.87,207.67,207.69,3343.0,180.6175,180.6175,180.4437,180.4611,3343.0
2018-01-12 13:40:00,207.71,207.71,207.67,207.69,1400.0,180.4785,180.4785,180.4437,180.4611,1400.0
2018-01-12 13:45:00,207.7,207.79,207.69,207.79,6970.0,180.4698,180.548,180.4611,180.548,6970.0
2018-01-12 13:50:00,207.78,207.94,207.78,207.89,4500.0,180.5393,180.6783,180.5393,180.6349,4500.0
2018-01-12 13:55:00,207.89,207.89,207.62,207.78,4513.0,180.6349,180.6349,180.4003,180.5393,4513.0
2018-01-12 14:00:00,207.77,207.83,207.72,207.73,2403.0,180.5306,180.5828,180.4872,180.4959,2403.0
2018-01-12 14:05:00,207.67,207.73,207.65,207.66,6288.0,180.4437,180.4959,180.4264,180.435,6288.0
2018-01-12 14:10:00,207.7,207.85,207.64,207.85,9320.0,180.4698,180.6001,180.4177,180.6001,9320.0
2018-01-12 14:15:00,207.76,208.0,207.73,207.85,4433.0,180.5219,180.7305,180.4959,180.6001,4433.0
2018-01-12 14:20:00,207.86,207.92,207.81,207.83,3100.0,180.6088,180.661,180.5654,180.5828,3100.0
2018-01-12 14:25:00,207.76,207.85,207.76,207.76,2600.0,180.5219,180.6001,180.5219,180.5219,2600.0
2018-01-12 14:30:00,207.81,207.85,207.71,207.71,5802.0,180.5654,180.6001,180.4785,180.4785,5802.0
2018-01-12 14:35:00,207.71,207.82,207.67,207.72,8705.0,180.4785,180.5741,180.4437,180.4872,8705.0
2018-01-12 14:40:00,207.73,207.77,207.6,207.61,8029.0,180.4959,180.5306,180.3829,180.3916,8029.0
2018-01-12 14:45:00,207.6,207.6,207.38,207.44,2924.0,180.3829,180.3829,180.1918,180.2439,2924.0
2018-01-12 14:50:00,207.39,207.42,207.26,207.34,9268.0,180.2004,180.2265,180.0875,180.157,9268.0
2018-01-12 14:55:00,207.28,207.47,207.28,207.43,14937.0,180.1049,180.27,180.1049,180.2352,14937.0
2018-01-12 15:00:00,207.34,207.44,207.32,207.41,8992.0,180.157,180.2439,180.1396,180.2178,8992.0
2018-01-12 15:05:00,207.42,207.53,207.4,207.48,10689.0,180.2265,180.3221,180.2091,180.2786,10689.0
2018-01-12 15:10:00,207.5,207.5,207.19,207.23,9318.0,180.296,180.296,180.0267,180.0614,9318.0
2018-01-12 15:15:00,207.24,207.39,207.13,207.22,14434.0,180.0701,180.2004,179.9745,180.0527,14434.0
2018-01-12 15:20:00,207.3,207.36,207.26,207.36,1011.0,180.1222,180.1744,180.0875,180.1744,1011.0
2018-01-12 15:25:00,207.35,207.38,207.11,207.37,11794.0,180.1657,180.1918,179.9572,180.1831,11794.0
2018-01-12 15:30:00,207.35,207.65,207.35,207.55,5656.0,180.1657,180.4264,180.1657,180.3395,5656.0
2018-01-12 15:35:00,207.55,207.89,207.54,207.85,7916.0,180.3395,180.6349,180.3308,180.6001,7916.0
2018-01-12 15:40:00,207.91,207.95,207.83,207.83,6256.0,180.6523,180.687,180.5828,180.5828,6256.0
2018-01-12 15:45:00,207.86,208.07,207.86,208.0,10444.0,180.6088,180.7913,180.6088,180.7305,10444.0
2018-01-12 15:50:00,208.01,208.03,207.72,207.84,16180.0,180.7392,180.7565,180.4872,180.5914,16180.0
2018-01-12 15:55:00,207.89,208.02,207.76,207.92,28103.0,180.6349,180.7479,180.5219,180.661,28103.0
2018-01-16 09:30:00,208.1,209.38,208.02,208.99,39564.0,180.8174,181.9295,180.7479,181.5907,39564.0
2018-01-16 09:35:00,208.78,208.78,208.58,208.72,539.0,181.4082,181.4082,181.2344,181.3561,539.0
2018-01-16 09:40:00,208.47,208.59,208.37,208.58,2706.0,181.1389,181.2431,181.052,181.2344,2706.0
2018-01-16 09:45:00,208.78,208.79,208.37,208.69,4460.0,181.4082,181.4169,181.052,181.33,4460.0
2018-01-16 09:50:00,208.62,208.79,208.42,208.79,16425.0,181.2692,181.4169,181.0954,181.4169,16425.0
2018-01-16 09:55:00,208.8,208.94,208.63,208.63,6168.0,181.4256,181.5472,181.2779,181.2779,6168.0
2018-01-16 10:00:00,208.67,208.72,208.43,208.43,5896.0,181.3126,181.3561,181.1041,181.1041,5896.0
2018-01-16 10:05:00,208.43,208.73,208.37,208.57,4019.0,181.1041,181.3648,181.052,181.2257,4019.0
2018-01-16 10:10:00,208.57,208.58,208.38,208.38,3078.0,181.2257,181.2344,181.0607,181.0607,3078.0
2018-01-16 10:15:00,208.39,208.39,208.05,208.22,17560.0,181.0693,181.0693,180.7739,180.9216,17560.0
2018-01-16 10:20:00,208.29,208.31,208.06,208.06,2693.0,180.9825,180.9998,180.7826,180.7826,2693.0
2018-01-16 10:25:00,208.04,208.08,207.91,207.95,1835.0,180.7652,180.8,180.6523,180.687,1835.0
2018-01-16 10:30:00,207.88,207.9,207.72,207.83,3900.0,180.6262,180.6436,180.4872,180.5828,3900.0
2018-01-16 10:35:00,207.72,207.72,207.25,207.69,11450.0,180.4872,180.4872,180.0788,180.4611,11450.0
2018-01-16 10:40:00,207.75,207.84,207.67,207.71,4404.0,180.5132,180.5914,180.4437,180.4785,4404.0
2018-01-16 10:45:00,207.79,207.8,207.53,207.6,2800.0,180.548,180.5567,180.3221,180.3829,2800.0
2018-01-16 10:50:00,207.44,207.44,207.24,207.24,1000.0,180.2439,180.2439,180.0701,180.0701,1000.0
2018-01-16 10:55:00,207.24,207.24,206.76,206.76,1997.0,180.0701,180.0701,179.653,179.653,1997.0
2018-01-16 11:00:00,206.78,207.0,206.54,206.81,17022.0,179.6704,179.8616,179.4619,179.6965,17022.0
2018-01-16 11:05:00,206.95,207.08,206.26,206.28,30648.0,179.8181,179.9311,179.2186,179.236,30648.0
2018-01-16 11:10:00,206.16,206.45,206.16,206.28,7981.0,179.1317,179.3837,179.1317,179.236,7981.0
2018-01-16 11:15:00,206.28,206.3,206.2,206.27,3601.0,179.236,179.2533,179.1665,179.2273,3601.0
2018-01-16 11:20:00,206.34,206.87,206.33,206.76,11310.0,179.2881,179.7486,179.2794,179.653,11310.0
2018-01-16 11:25:00,206.76,207.05,206.67,206.88,6848.0,179.653,179.905,179.5748,179.7573,6848.0
2018-01-16 11:30:00,206.89,206.89,206.37,206.59,5062.0,179.766,179.766,179.3142,179.5053,5062.0
2018-01-16 11:35:00,206.71,206.75,206.61,206.69,6655.0,179.6096,179.6444,179.5227,179.5922,6655.0
2018-01-16 11:40:00,206.62,206.92,206.62,206.69,9128.0,179.5314,179.7921,179.5314,179.5922,9128.0
2018-01-16 11:45:00,206.69,206.73,206.49,206.73,3031.0,179.5922,179.627,179.4184,179.627,3031.0
2018-01-16 11:50:00,206.73,206.79,206.28,206.28,5600.0,179.627,179.6791,179.236,179.236,5600.0
2018-01-16 11:55:00,206.24,206.42,206.06,206.38,5654.0,179.2012,179.3576,179.0448,179.3229,5654.0
2018-01-16 12:00:00,206.36,206.37,206.21,206.3,5371.0,179.3055,179.3142,179.1751,179.2533,5371.0
2018-01-16 12:05:00,206.36,206.4,206.03,206.28,12280.0,179.3055,179.3402,179.0187,179.236,12280.0
2018-01-16 12:10:00,206.16,206.24,205.93,205.98,10574.0,179.1317,179.2012,178.9319,178.9753,10574.0
2018-01-16 12:15:00,205.94,206.08,205.88,206.06,7050.0,178.9405,179.0622,178.8884,179.0448,7050.0
2018-01-16 12:20:00,205.95,206.08,205.6,205.6,7699.0,178.9492,179.0622,178.6451,178.6451,7699.0
2018-01-16 12:25:00,205.6,205.74,205.5,205.61,5400.0,178.6451,178.7668,178.5582,178.6538,5400.0
2018-01-16 12:30:00,205.62,205.88,205.56,205.8,4249.0,178.6625,178.8884,178.6104,178.8189,4249.0
2018-01-16 12:35:00,205.73,206.31,205.72,206.31,15307.0,178.7581,179.262,178.7494,179.262,15307.0
2018-01-16 12:40:00,206.37,206.5,206.14,206.14,10568.0,179.3142,179.4271,179.1143,179.1143,10568.0
2018-01-16 12:45:00,206.11,206.35,206.07,206.35,4192.0,179.0883,179.2968,179.0535,179.2968,4192.0
2018-01-16 12:50:00,206.4,206.4,206.17,206.17,1058.0,179.3402,179.3402,179.1404,179.1404,1058.0
2018-01-16 12:55:00,206.13,206.23,206.07,206.07,2100.0,179.1056,179.1925,179.0535,179.0535,2100.0
2018-01-16 13:00:00,206.03,206.22,205.92,205.92,2300.0,179.0187,179.1838,178.9232,178.9232,2300.0
2018-01-16 13:05:00,205.9,206.03,205.84,205.94,4534.0,178.9058,179.0187,178.8537,178.9405,4534.0
2018-01-16 13:10:00,205.82,205.9,205.82,205.83,805.0,178.8363,178.9058,178.8363,178.845,805.0
2018-01-16 13:15:00,205.95,206.06,205.92,205.92,1800.0,178.9492,179.0448,178.9232,178.9232,1800.0
2018-01-16 13:20:00,205.95,205.95,205.63,205.63,1100.0,178.9492,178.9492,178.6712,178.6712,1100.0
2018-01-16 13:25:00,205.73,205.81,205.61,205.81,1488.0,178.7581,178.8276,178.6538,178.8276,1488.0
2018-01-16 13:30:00,205.97,206.04,205.91,206.0,2557.0,178.9666,179.0274,178.9145,178.9927,2557.0
2018-01-16 13:35:00,205.93,206.2,205.93,206.0,4142.0,178.9319,179.1665,178.9319,178.9927,4142.0
2018-01-16 13:40:00,205.96,206.1,205.95,206.0,3300.0,178.9579,179.0796,178.9492,178.9927,3300.0
2018-01-16 13:45:00,206.06,206.17,206.03,206.11,1668.0,179.0448,179.1404,179.0187,179.0883,1668.0
2018-01-16 13:50:00,206.02,206.09,205.88,206.0,13708.0,179.0101,179.0709,178.8884,178.9927,13708.0
2018-01-16 13:55:00,205.88,205.91,205.65,205.65,2654.0,178.8884,178.9145,178.6886,178.6886,2654.0
2018-01-16 14:00:00,205.65,205.69,205.41,205.47,1547.0,178.6886,178.7233,178.48,178.5322,1547.0
2018-01-16 14:05:00,205.44,205.53,205.3,205.3,2300.0,178.5061,178.5843,178.3845,178.3845,2300.0
2018-01-16 14:10:00,205.05,205.36,205.0,205.18,3715.0,178.1672,178.4366,178.1238,178.2802,3715.0
2018-01-16 14:15:00,205.22,205.23,204.13,204.23,6665.0,178.3149,178.3236,177.3678,177.4547,6665.0
2018-01-16 14:20:00,204.21,204.4,204.15,204.32,6616.0,177.4374,177.6024,177.3852,177.5329,6616.0
2018-01-16 14:25:00,204.21,204.36,203.95,203.95,2459.0,177.4374,177.5677,177.2114,177.2114,2459.0
2018-01-16 14:30:00,204.12,204.21,203.99,204.09,5082.0,177.3592,177.4374,177.2462,177.3331,5082.0
2018-01-16 14:35:00,204.09,204.11,203.87,203.88,5280.0,177.3331,177.3505,177.1419,177.1506,5280.0
2018-01-16 14:40:00,203.72,203.91,203.53,203.57,3040.0,177.0116,177.1767,176.8465,176.8813,3040.0
2018-01-16 14:45:00,203.42,203.59,203.12,203.13,8063.0,176.7509,176.8986,176.4903,176.4989,8063.0
2018-01-16 14:50:00,203.13,203.97,203.13,203.97,8392.0,176.4989,177.2288,176.4989,177.2288,8392.0
2018-01-16 14:55:00,203.81,203.99,203.8,203.99,2400.0,177.0898,177.2462,177.0811,177.2462,2400.0
2018-01-16 15:00:00,203.87,204.53,203.87,204.53,4481.0,177.1419,177.7154,177.1419,177.7154,4481.0
2018-01-16 15:05:00,204.45,204.84,204.43,204.84,7260.0,177.6459,177.9848,177.6285,177.9848,7260.0
2018-01-16 15:10:00,204.88,204.97,204.77,204.87,8315.0,178.0195,178.0977,177.9239,178.0108,8315.0
2018-01-16 15:15:00,204.89,204.89,204.41,204.56,3251.0,178.0282,178.0282,177.6111,177.7415,3251.0
2018-01-16 15:20:00,204.5,204.96,204.5,204.86,3627.0,177.6893,178.089,177.6893,178.0021,3627.0
2018-01-16 15:25:00,204.81,205.17,204.58,205.17,5465.0,177.9587,178.2715,177.7588,178.2715,5465.0
2018-01-16 15:30:00,205.09,205.09,204.72,204.78,3967.0,178.202,178.202,177.8805,177.9326,3967.0
2018-01-16 15:35:00,204.84,205.08,204.83,204.83,4580.0,177.9848,178.1933,177.9761,177.9761,4580.0
2018-01-16 15:40:00,204.87,205.11,204.72,205.03,3781.0,178.0108,178.2194,177.8805,178.1498,3781.0
2018-01-16 15:45:00,205.05,205.06,204.74,204.93,4805.0,178.1672,178.1759,177.8979,178.063,4805.0
2018-01-16 15:50:00,204.93,205.08,204.88,204.99,15875.0,178.063,178.1933,178.0195,178.1151,15875.0
2018-01-16 15:55:00,204.98,205.32,204.75,205.06,41216.0,178.1064,178.4018,177.9066,178.1759,41216.0
2018-01-17 09:30:00,206.39,206.39,205.71,205.81,7087.0,179.3315,179.3315,178.7407,178.8276,7087.0
2018-01-17 09:35:00,205.81,206.17,205.65,206.01,3100.0,178.8276,179.1404,178.6886,179.0014,3100.0
2018-01-17 09:40:00,206.0,206.14,205.71,206.14,13148.0,178.9927,179.1143,178.7407,179.1143,13148.0
2018-01-17 09:45:00,206.31,206.33,205.73,206.02,5376.0,179.262,179.2794,178.7581,179.0101,5376.0
2018-01-17 09:50:00,206.09,206.16,205.86,206.12,10145.0,179.0709,179.1317,178.871,179.0969,10145.0
2018-01-17 09:55:00,206.06,206.13,205.84,205.84,4035.0,179.0448,179.1056,178.8537,178.8537,4035.0
2018-01-17 10:00:00,205.75,206.31,205.75,206.18,5572.0,178.7755,179.262,178.7755,179.1491,5572.0
2018-01-17 10:05:00,206.14,206.38,205.84,206.06,2800.0,179.1143,179.3229,178.8537,179.0448,2800.0
2018-01-17 10:10:00,206.09,206.21,206.06,206.16,1812.0,179.0709,179.1751,179.0448,179.1317,1812.0
2018-01-17 10:15:00,206.18,206.25,205.93,205.94,14439.0,179.1491,179.2099,178.9319,178.9405,14439.0
2018-01-17 10:20:00,205.9,205.99,205.82,205.89,2245.0,178.9058,178.984,178.8363,178.8971,2245.0
2018-01-17 10:25:00,205.76,205.82,205.32,205.4,2873.0,178.7841,178.8363,178.4018,178.4713,2873.0
2018-01-17 10:30:00,205.45,205.98,205.41,205.89,6939.0,178.5148,178.9753,178.48,178.8971,6939.0
2018-01-17 10:35:00,206.0,206.21,205.99,206.07,3320.0,178.9927,179.1751,178.984,179.0535,3320.0
2018-01-17 10:40:00,206.01,206.16,205.95,206.06,4019.0,179.0014,179.1317,178.9492,179.0448,4019.0
2018-01-17 10:45:00,206.2,206.45,206.18,206.45,3625.0,179.1665,179.3837,179.1491,179.3837,3625.0
2018-01-17 10:50:00,206.42,206.44,206.11,206.11,1800.0,179.3576,179.375,179.0883,179.0883,1800.0
2018-01-17 10:55:00,206.14,206.36,206.14,206.23,4272.0,179.1143,179.3055,179.1143,179.1925,4272.0
2018-01-17 11:00:00,206.15,206.29,206.15,206.29,2200.0,179.123,179.2447,179.123,179.2447,2200.0
2018-01-17 11:05:00,206.27,206.72,206.24,206.55,6500.0,179.2273,179.6183,179.2012,179.4706,6500.0
2018-01-17 11:10:00,206.5,206.84,206.49,206.84,3300.0,179.4271,179.7226,179.4184,179.7226,3300.0
2018-01-17 11:15:00,206.87,206.93,206.78,206.89,1250.0,179.7486,179.8008,179.6704,179.766,1250.0
2018-01-17 11:20:00,206.83,207.13,206.68,206.94,7838.0,179.7139,179.9745,179.5835,179.8094,7838.0
2018-01-17 11:25:00,207.04,207.09,206.95,207.06,2631.0,179.8963,179.9398,179.8181,179.9137,2631.0
2018-01-17 11:30:00,206.97,207.11,206.97,207.11,1200.0,179.8355,179.9572,179.8355,179.9572,1200.0
2018-01-17 11:35:00,207.24,207.24,207.01,207.02,2325.0,180.0701,180.0701,179.8703,179.879,2325.0
2018-01-17 11:40:00,207.02,207.09,207.01,207.05,3772.0,179.879,179.9398,179.8703,179.905,3772.0
2018-01-17 11:45:00,206.99,207.04,206.98,207.04,3461.0,179.8529,179.8963,179.8442,179.8963,3461.0
2018-01-17 11:50:00,207.04,207.34,207.04,207.33,2700.0,179.8963,180.157,179.8963,180.1483,2700.0
2018-01-17 11:55:00,207.39,207.46,207.27,207.28,2633.0,180.2004,180.2613,180.0962,180.1049,2633.0
2018-01-17 12:00:00,207.23,207.52,207.23,207.41,4319.0,180.0614,180.3134,180.0614,180.2178,4319.0
2018-01-17 12:05:00,207.34,207.48,207.34,207.48,2263.0,180.157,180.2786,180.157,180.2786,2263.0
2018-01-17 12:10:00,207.56,207.62,207.53,207.6,1337.0,180.3482,180.4003,180.3221,180.3829,1337.0
2018-01-17 12:15:00,207.56,207.62,207.52,207.59,5737.0,180.3482,180.4003,180.3134,180.3742,5737.0
2018-01-17 12:20:00,207.58,207.65,207.09,207.53,53242.0,180.3655,180.4264,179.9398,180.3221,53242.0
2018-01-17 12:25:00,207.46,207.62,207.43,207.47,1600.0,180.2613,180.4003,180.2352,180.27,1600.0
2018-01-17 12:30:00,207.6,207.6,207.57,207.58,350.0,180.3829,180.3829,180.3568,180.3655,350.0
2018-01-17 12:35:00,207.58,207.87,207.58,207.87,2817.0,180.3655,180.6175,180.3655,180.6175,2817.0
2018-01-17 12:40:00,207.77,207.77,207.39,207.39,2025.0,180.5306,180.5306,180.2004,180.2004,2025.0
2018-01-17 12:45:00,207.39,207.46,207.32,207.4,3505.0,180.2004,180.2613,180.1396,180.2091,3505.0
2018-01-17 12:50:00,207.46,207.46,207.35,207.35,500.0,180.2613,180.2613,180.1657,180.1657,500.0
2018-01-17 12:55:00,207.47,207.5,207.3,207.35,2900.0,180.27,180.296,180.1222,180.1657,2900.0
2018-01-17 13:00:00,207.32,207.49,207.3,207.32,2300.0,180.1396,180.2873,180.1222,180.1396,2300.0
2018-01-17 13:05:00,207.34,207.35,207.31,207.34,1000.0,180.157,180.1657,180.1309,180.157,1000.0
2018-01-17 13:10:00,207.29,207.29,207.15,207.15,1700.0,180.1136,180.1136,179.9919,179.9919,1700.0
2018-01-17 13:15:00,207.15,207.2,207.06,207.09,5528.0,179.9919,180.0354,179.9137,179.9398,5528.0
2018-01-17 13:20:00,207.08,207.22,207.03,207.19,3188.0,179.9311,180.0527,179.8876,180.0267,3188.0
2018-01-17 13:25:00,207.18,207.19,207.13,207.13,950.0,180.018,180.0267,179.9745,179.9745,950.0
2018-01-17 13:30:00,207.16,207.29,207.15,207.23,2715.0,180.0006,180.1136,179.9919,180.0614,2715.0
2018-01-17 13:35:00,207.22,207.37,207.21,207.36,3500.0,180.0527,180.1831,180.044,180.1744,3500.0
2018-01-17 13:40:00,207.38,207.4,207.33,207.39,2100.0,180.1918,180.2091,180.1483,180.2004,2100.0
2018-01-17 13:45:00,207.39,207.39,207.24,207.3,4266.0,180.2004,180.2004,180.0701,180.1222,4266.0
2018-01-17 13:50:00,207.29,207.33,207.2,207.2,2153.0,180.1136,180.1483,180.0354,180.0354,2153.0
2018-01-17 13:55:00,207.21,207.29,207.09,207.1,2322.0,180.044,180.1136,179.9398,179.9485,2322.0
2018-01-17 14:00:00,207.14,207.27,207.07,207.27,3523.0,179.9832,180.0962,179.9224,180.0962,3523.0
2018-01-17 14:05:00,207.26,207.34,207.26,207.26,2743.0,180.0875,180.157,180.0875,180.0875,2743.0
2018-01-17 14:10:00,207.22,207.27,207.18,207.19,1100.0,180.0527,180.0962,180.018,180.0267,1100.0
2018-01-17 14:15:00,207.2,207.33,207.19,207.23,3023.0,180.0354,180.1483,180.0267,180.0614,3023.0
2018-01-17 14:20:00,207.27,207.3,207.2,207.2,2060.0,180.0962,180.1222,180.0354,180.0354,2060.0
2018-01-17 14:25:00,207.19,207.24,207.08,207.11,2100.0,180.0267,180.0701,179.9311,179.9572,2100.0
2018-01-17 14:30:00,207.1,207.21,207.08,207.2,6009.0,179.9485,180.044,179.9311,180.0354,6009.0
2018-01-17 14:35:00,207.2,207.31,207.18,207.21,6088.0,180.0354,180.1309,180.018,180.044,6088.0
2018-01-17 14:40:00,207.18,207.23,207.08,207.08,3014.0,180.018,180.0614,179.9311,179.9311,3014.0
2018-01-17 14:45:00,207.15,207.22,207.13,207.22,4173.0,179.9919,180.0527,179.9745,180.0527,4173.0
2018-01-17 14:50:00,207.18,207.22,207.15,207.22,4107.0,180.018,180.0527,179.9919,180.0527,4107.0
2018-01-17 14:55:00,207.22,207.32,207.17,207.32,7798.0,180.0527,180.1396,180.0093,180.1396,7798.0
2018-01-17 15:00:00,207.32,207.48,207.29,207.33,6897.0,180.1396,180.2786,180.1136,180.1483,6897.0
2018-01-17 15:05:00,207.35,207.47,207.35,207.39,4399.0,180.1657,180.27,180.1657,180.2004,4399.0
2018-01-17 15:10:00,207.37,207.44,207.28,207.28,10900.0,180.1831,180.2439,180.1049,180.1049,10900.0
2018-01-17 15:15:00,207.32,207.43,207.31,207.34,5179.0,180.1396,180.2352,180.1309,180.157,5179.0
2018-01-17 15:20:00,207.33,207.34,207.19,207.21,5184.0,180.1483,180.157,180.0267,180.044,5184.0
2018-01-17 15:25:00,207.21,207.21,207.02,207.04,6200.0,180.044,180.044,179.879,179.8963,6200.0
2018-01-17 15:30:00,207.05,207.09,207.02,207.02,3800.0,179.905,179.9398,179.879,179.879,3800.0
2018-01-17 15:35:00,207.01,207.12,206.99,207.0,13216.0,179.8703,179.9658,179.8529,179.8616,13216.0
2018-01-17 15:40:00,206.97,207.0,206.86,206.86,13900.0,179.8355,179.8616,179.7399,179.7399,13900.0
2018-01-17 15:45:00,206.86,206.86,206.62,206.71,14164.0,179.7399,179.7399,179.5314,179.6096,14164.0
2018-01-17 15:50:00,206.71,206.94,206.43,206.65,25255.0,179.6096,179.8094,179.3663,179.5575,25255.0
2018-01-17 15:55:00,206.59,207.01,205.98,206.69,154338.0,179.5053,179.8703,178.9753,179.5922,154338.0
2018-01-18 09:30:00,207.11,207.74,206.8,207.0,10418.0,179.9572,180.5046,179.6878,179.8616,10418.0
2018-01-18 09:35:00,207.04,207.41,206.62,206.65,9730.0,179.8963,180.2178,179.5314,179.5575,9730.0
2018-01-18 09:40:00,206.98,207.25,206.82,206.88,10314.0,179.8442,180.0788,179.7052,179.7573,10314.0
2018-01-18 09:45:00,206.92,207.58,206.84,207.1,6871.0,179.7921,180.3655,179.7226,179.9485,6871.0
2018-01-18 09:50:00,207.29,207.3,206.65,206.8,4040.0,180.1136,180.1222,179.5575,179.6878,4040.0
2018-01-18 09:55:00,206.74,207.11,206.73,206.99,3910.0,179.6357,179.9572,179.627,179.8529,3910.0
2018-01-18 10:00:00,206.89,207.21,206.69,207.01,5444.0,179.766,180.044,179.5922,179.8703,5444.0
2018-01-18 10:05:00,206.94,206.99,206.63,206.7,16101.0,179.8094,179.8529,179.5401,179.6009,16101.0
2018-01-18 10:10:00,206.81,206.95,206.68,206.76,2200.0,179.6965,179.8181,179.5835,179.653,2200.0
2018-01-18 10:15:00,206.94,206.96,206.68,206.91,5789.0,179.8094,179.8268,179.5835,179.7834,5789.0
2018-01-18 10:20:00,206.97,207.14,206.66,206.72,8716.0,179.8355,179.9832,179.5662,179.6183,8716.0
2018-01-18 10:25:00,206.96,206.96,206.72,206.85,4038.0,179.8268,179.8268,179.6183,179.7312,4038.0
2018-01-18 10:30:00,206.88,207.04,206.88,207.04,1046.0,179.7573,179.8963,179.7573,179.8963,1046.0
2018-01-18 10:35:00,206.93,207.1,206.84,207.03,4140.0,179.8008,179.9485,179.7226,179.8876,4140.0
2018-01-18 10:40:00,207.03,207.07,206.79,206.79,1900.0,179.8876,179.9224,179.6791,179.6791,1900.0
2018-01-18 10:45:00,206.75,206.84,206.43,206.43,33846.0,179.6444,179.7226,179.3663,179.3663,33846.0
2018-01-18 10:50:00,206.41,206.62,206.26,206.62,5259.0,179.3489,179.5314,179.2186,179.5314,5259.0
2018-01-18 10:55:00,206.53,206.53,206.33,206.33,3285.0,179.4532,179.4532,179.2794,179.2794,3285.0
2018-01-18 11:00:00,206.38,206.5,206.31,206.41,1568.0,179.3229,179.4271,179.262,179.3489,1568.0
2018-01-18 11:05:00,206.39,206.39,206.22,206.35,5500.0,179.3315,179.3315,179.1838,179.2968,5500.0
2018-01-18 11:10:00,206.29,206.39,206.22,206.33,1210.0,179.2447,179.3315,179.1838,179.2794,1210.0
2018-01-18 11:15:00,206.33,206.38,206.17,206.24,4165.0,179.2794,179.3229,179.1404,179.2012,4165.0
2018-01-18 11:20:00,206.36,206.36,205.53,205.68,10046.0,179.3055,179.3055,178.5843,178.7146,10046.0
2018-01-18 11:25:00,205.7,205.75,205.4,205.56,3830.0,178.732,178.7755,178.4713,178.6104,3830.0
2018-01-18 11:30:00,205.65,205.65,205.38,205.38,3271.0,178.6886,178.6886,178.454,178.454,3271.0
2018-01-18 11:35:00,205.38,205.39,205.16,205.16,2825.0,178.454,178.4627,178.2628,178.2628,2825.0
2018-01-18 11:40:00,205.16,205.2,204.71,204.78,7189.0,178.2628,178.2976,177.8718,177.9326,7189.0
2018-01-18 11:45:00,204.95,205.04,204.72,205.04,3236.0,178.0803,178.1585,177.8805,178.1585,3236.0
2018-01-18 11:50:00,204.95,205.18,204.83,205.17,3100.0,178.0803,178.2802,177.9761,178.2715,3100.0
2018-01-18 11:55:00,205.09,205.15,204.93,204.93,2373.0,178.202,178.2541,178.063,178.063,2373.0
2018-01-18 12:00:00,205.0,205.38,204.9,205.2,7400.0,178.1238,178.454,178.0369,178.2976,7400.0
2018-01-18 12:05:00,205.12,205.37,204.99,205.0,5657.0,178.2281,178.4453,178.1151,178.1238,5657.0
2018-01-18 12:10:00,205.0,205.13,204.63,204.63,5082.0,178.1238,178.2367,177.8023,177.8023,5082.0
2018-01-18 12:15:00,204.72,205.0,204.72,204.79,5246.0,177.8805,178.1238,177.8805,177.9413,5246.0
2018-01-18 12:20:00,204.81,204.81,204.26,204.46,9926.0,177.9587,177.9587,177.4808,177.6546,9926.0
2018-01-18 12:25:00,204.45,204.74,204.45,204.64,5315.0,177.6459,177.8979,177.6459,177.811,5315.0
2018-01-18 12:30:00,204.62,204.74,204.5,204.62,5034.0,177.7936,177.8979,177.6893,177.7936,5034.0
2018-01-18 12:35:00,204.68,204.78,204.53,204.64,7017.0,177.8457,177.9326,177.7154,177.811,7017.0
2018-01-18 12:40:00,204.76,204.89,204.62,204.8,6335.0,177.9152,178.0282,177.7936,177.95,6335.0
2018-01-18 12:45:00,204.89,205.16,204.8,205.16,9124.0,178.0282,178.2628,177.95,178.2628,9124.0
2018-01-18 12:50:00,205.09,205.26,205.05,205.08,7183.0,178.202,178.3497,178.1672,178.1933,7183.0
2018-01-18 12:55:00,205.06,205.06,204.86,204.86,1800.0,178.1759,178.1759,178.0021,178.0021,1800.0
2018-01-18 13:00:00,204.96,205.07,204.76,204.87,4190.0,178.089,178.1846,177.9152,178.0108,4190.0
2018-01-18 13:05:00,204.9,204.95,204.8,204.81,2091.0,178.0369,178.0803,177.95,177.9587,2091.0
2018-01-18 13:10:00,204.88,204.94,204.88,204.94,750.0,178.0195,178.0716,178.0195,178.0716,750.0
2018-01-18 13:15:00,204.91,204.97,204.91,204.96,901.0,178.0456,178.0977,178.0456,178.089,901.0
2018-01-18 13:20:00,204.88,204.97,204.84,204.95,2201.0,178.0195,178.0977,177.9848,178.0803,2201.0
2018-01-18 13:25:00,204.96,205.02,204.93,204.93,5008.0,178.089,178.1412,178.063,178.063,5008.0
2018-01-18 13:30:00,204.98,205.02,204.94,204.98,1500.0,178.1064,178.1412,178.0716,178.1064,1500.0
2018-01-18 13:35:00,204.98,205.04,204.98,205.04,1700.0,178.1064,178.1585,178.1064,178.1585,1700.0
2018-01-18 13:40:00,205.06,205.1,205.01,205.1,3270.0,178.1759,178.2107,178.1325,178.2107,3270.0
2018-01-18 13:45:00,205.12,205.2,205.11,205.11,544.0,178.2281,178.2976,178.2194,178.2194,544.0
2018-01-18 13:50:00,205.13,205.17,205.02,205.02,5092.0,178.2367,178.2715,178.1412,178.1412,5092.0
2018-01-18 13:55:00,204.99,205.25,204.98,205.25,2000.0,178.1151,178.341,178.1064,178.341,2000.0
2018-01-18 14:00:00,205.26,205.56,205.26,205.55,2948.0,178.3497,178.6104,178.3497,178.6017,2948.0
2018-01-18 14:05:00,205.52,205.52,205.21,205.44,3633.0,178.5756,178.5756,178.3063,178.5061,3633.0
2018-01-18 14:10:00,205.39,205.61,205.38,205.47,1635.0,178.4627,178.6538,178.454,178.5322,1635.0
2018-01-18 14:15:00,205.47,205.47,205.38,205.43,2340.0,178.5322,178.5322,178.454,178.4974,2340.0
2018-01-18 14:20:00,205.37,205.71,205.37,205.66,2016.0,178.4453,178.7407,178.4453,178.6973,2016.0
2018-01-18 14:25:00,205.64,205.68,205.64,205.68,200.0,178.6799,178.7146,178.6799,178.7146,200.0
2018-01-18 14:30:00,205.68,205.83,205.67,205.83,4965.0,178.7146,178.845,178.7059,178.845,4965.0
2018-01-18 14:35:00,205.68,205.96,205.67,205.85,26560.0,178.7146,178.9579,178.7059,178.8623,26560.0
2018-01-18 14:40:00,205.85,206.0,205.82,205.82,3900.0,178.8623,178.9927,178.8363,178.8363,3900.0
2018-01-18 14:45:00,205.71,205.78,205.49,205.58,3912.0,178.7407,178.8015,178.5495,178.6277,3912.0
2018-01-18 14:50:00,205.63,205.66,205.28,205.4,3501.0,178.6712,178.6973,178.3671,178.4713,3501.0
2018-01-18 14:55:00,205.43,205.45,205.29,205.42,2057.0,178.4974,178.5148,178.3758,178.4887,2057.0
2018-01-18 15:00:00,205.42,205.6,205.32,205.6,3186.0,178.4887,178.6451,178.4018,178.6451,3186.0
2018-01-18 15:05:00,205.61,205.64,205.43,205.51,3934.0,178.6538,178.6799,178.4974,178.5669,3934.0
2018-01-18 15:10:00,205.51,205.51,205.29,205.32,6963.0,178.5669,178.5669,178.3758,178.4018,6963.0
2018-01-18 15:15:00,205.3,205.4,205.24,205.4,6805.0,178.3845,178.4713,178.3323,178.4713,6805.0
2018-01-18 15:20:00,205.41,205.52,205.29,205.34,7465.0,178.48,178.5756,178.3758,178.4192,7465.0
2018-01-18 15:25:00,205.34,205.38,205.26,205.26,6000.0,178.4192,178.454,178.3497,178.3497,6000.0
2018-01-18 15:30:00,205.27,205.29,204.67,204.82,8737.0,178.3584,178.3758,177.837,177.9674,8737.0
2018-01-18 15:35:00,204.88,204.88,204.64,204.75,8361.0,178.0195,178.0195,177.811,177.9066,8361.0
2018-01-18 15:40:00,204.75,204.98,204.74,204.84,7795.0,177.9066,178.1064,177.8979,177.9848,7795.0
2018-01-18 15:45:00,204.81,204.88,204.72,204.88,14193.0,177.9587,178.0195,177.8805,178.0195,14193.0
2018-01-18 15:50:00,204.93,205.15,204.9,204.9,15988.0,178.063,178.2541,178.0369,178.0369,15988.0
2018-01-18 15:55:00,204.89,205.14,204.68,205.02,33880.0,178.0282,178.2454,177.8457,178.1412,33880.0
2018-01-19 09:30:00,205.19,206.78,205.19,206.7,60436.0,178.2889,179.6704,178.2889,179.6009,60436.0
2018-01-19 09:35:00,206.74,207.13,205.95,205.96,6833.0,179.6357,179.9745,178.9492,178.9579,6833.0
2018-01-19 09:40:00,205.9,205.9,205.38,205.84,8150.0,178.9058,178.9058,178.454,178.8537,8150.0
2018-01-19 09:45:00,205.73,206.13,205.62,206.1,3420.0,178.7581,179.1056,178.6625,179.0796,3420.0
2018-01-19 09:50:00,205.96,205.96,205.53,205.63,4119.0,178.9579,178.9579,178.5843,178.6712,4119.0
2018-01-19 09:55:00,205.63,205.63,205.37,205.37,1800.0,178.6712,178.6712,178.4453,178.4453,1800.0
2018-01-19 10:00:00,205.34,205.55,205.17,205.23,6789.0,178.4192,178.6017,178.2715,178.3236,6789.0
2018-01-19 10:05:00,205.21,205.61,205.21,205.43,7610.0,178.3063,178.6538,178.3063,178.4974,7610.0
2018-01-19 10:10:00,205.44,205.57,205.03,205.03,7206.0,178.5061,178.6191,178.1498,178.1498,7206.0
2018-01-19 10:15:00,205.04,205.24,204.73,204.76,19228.0,178.1585,178.3323,177.8892,177.9152,19228.0
2018-01-19 10:20:00,204.69,204.81,204.53,204.68,4600.0,177.8544,177.9587,177.7154,177.8457,4600.0
2018-01-19 10:25:00,204.64,205.53,204.61,205.32,7653.0,177.811,178.5843,177.7849,178.4018,7653.0
2018-01-19 10:30:00,205.33,205.38,205.06,205.06,4114.0,178.4105,178.454,178.1759,178.1759,4114.0
2018-01-19 10:35:00,205.08,205.31,204.99,205.09,6091.0,178.1933,178.3931,178.1151,178.202,6091.0
2018-01-19 10:40:00,205.24,205.24,204.83,204.95,4903.0,178.3323,178.3323,177.9761,178.0803,4903.0
2018-01-19 10:45:00,204.84,204.92,204.69,204.77,6883.0,177.9848,178.0543,177.8544,177.9239,6883.0
2018-01-19 10:50:00,204.77,204.77,204.59,204.65,3533.0,177.9239,177.9239,177.7675,177.8197,3533.0
2018-01-19 10:55:00,204.76,204.78,204.57,204.72,6120.0,177.9152,177.9326,177.7502,177.8805,6120.0
2018-01-19 11:00:00,204.78,204.82,204.6,204.72,4949.0,177.9326,177.9674,177.7762,177.8805,4949.0
2018-01-19 11:05:00,204.68,204.69,204.54,204.57,2800.0,177.8457,177.8544,177.7241,177.7502,2800.0
2018-01-19 11:10:00,204.65,204.82,204.63,204.78,4053.0,177.8197,177.9674,177.8023,177.9326,4053.0
2018-01-19 11:15:00,204.7,204.82,204.66,204.69,3932.0,177.8631,177.9674,177.8284,177.8544,3932.0
2018-01-19 11:20:00,204.79,204.84,204.67,204.67,6200.0,177.9413,177.9848,177.837,177.837,6200.0
2018-01-19 11:25:00,204.69,205.04,204.69,205.03,7597.0,177.8544,178.1585,177.8544,178.1498,7597.0
2018-01-19 11:30:00,205.06,205.11,204.8,204.8,4201.0,178.1759,178.2194,177.95,177.95,4201.0
2018-01-19 11:35:00,204.9,204.9,204.69,204.69,1420.0,178.0369,178.0369,177.8544,177.8544,1420.0
2018-01-19 11:40:00,204.69,204.82,204.6,204.6,3781.0,177.8544,177.9674,177.7762,177.7762,3781.0
2018-01-19 11:45:00,204.66,204.67,204.5,204.5,1300.0,177.8284,177.837,177.6893,177.6893,1300.0
2018-01-19 11:50:00,204.47,204.62,204.31,204.45,11757.0,177.6633,177.7936,177.5242,177.6459,11757.0
2018-01-19 11:55:00,204.48,204.62,204.33,204.51,24039.0,177.672,177.7936,177.5416,177.698,24039.0
2018-01-19 12:00:00,204.56,204.61,204.44,204.54,6746.0,177.7415,177.7849,177.6372,177.7241,6746.0
2018-01-19 12:05:00,204.66,204.82,204.66,204.82,3033.0,177.8284,177.9674,177.8284,177.9674,3033.0
2018-01-19 12:10:00,204.82,204.86,204.49,204.58,3921.0,177.9674,178.0021,177.6806,177.7588,3921.0
2018-01-19 12:15:00,204.58,204.68,204.54,204.55,4206.0,177.7588,177.8457,177.7241,177.7328,4206.0
2018-01-19 12:20:00,204.66,204.74,204.46,204.53,4425.0,177.8284,177.8979,177.6546,177.7154,4425.0
2018-01-19 12:25:00,204.58,204.58,204.12,204.12,9469.0,177.7588,177.7588,177.3592,177.3592,9469.0
2018-01-19 12:30:00,204.24,204.71,204.19,204.58,4103.0,177.4634,177.8718,177.42,177.7588,4103.0
2018-01-19 12:35:00,204.68,204.68,204.56,204.61,1902.0,177.8457,177.8457,177.7415,177.7849,1902.0
2018-01-19 12:40:00,204.53,204.73,204.52,204.57,3860.0,177.7154,177.8892,177.7067,177.7502,3860.0
2018-01-19 12:45:00,204.55,204.75,204.41,204.51,4200.0,177.7328,177.9066,177.6111,177.698,4200.0
2018-01-19 12:50:00,204.51,204.63,204.38,204.38,3603.0,177.698,177.8023,177.5851,177.5851,3603.0
2018-01-19 12:55:00,204.38,204.46,204.33,204.39,6740.0,177.5851,177.6546,177.5416,177.5938,6740.0
2018-01-19 13:00:00,204.39,204.57,204.34,204.53,6195.0,177.5938,177.7502,177.5503,177.7154,6195.0
2018-01-19 13:05:00,204.45,204.45,204.25,204.32,2600.0,177.6459,177.6459,177.4721,177.5329,2600.0
2018-01-19 13:10:00,204.29,204.34,204.04,204.06,4802.0,177.5069,177.5503,177.2896,177.307,4802.0
2018-01-19 13:15:00,204.05,204.14,203.96,204.08,4107.0,177.2983,177.3765,177.2201,177.3244,4107.0
2018-01-19 13:20:00,204.04,204.08,203.87,203.87,1602.0,177.2896,177.3244,177.1419,177.1419,1602.0
2018-01-19 13:25:00,203.92,203.92,203.74,203.88,6028.0,177.1854,177.1854,177.029,177.1506,6028.0
2018-01-19 13:30:00,203.96,204.05,203.91,204.0,3485.0,177.2201,177.2983,177.1767,177.2549,3485.0
2018-01-19 13:35:00,204.0,204.14,203.99,204.05,4400.0,177.2549,177.3765,177.2462,177.2983,4400.0
2018-01-19 13:40:00,204.02,204.19,203.95,204.13,11724.0,177.2723,177.42,177.2114,177.3678,11724.0
2018-01-19 13:45:00,204.1,204.1,203.87,203.9,1500.0,177.3418,177.3418,177.1419,177.168,1500.0
2018-01-19 13:50:00,203.86,203.86,203.73,203.84,3781.0,177.1332,177.1332,177.0203,177.1159,3781.0
2018-01-19 13:55:00,203.77,203.8,203.67,203.73,5110.0,177.055,177.0811,176.9682,177.0203,5110.0
2018-01-19 14:00:00,203.74,203.96,203.74,203.87,3702.0,177.029,177.2201,177.029,177.1419,3702.0
2018-01-19 14:05:00,203.81,203.88,203.75,203.84,6149.0,177.0898,177.1506,177.0377,177.1159,6149.0
2018-01-19 14:10:00,203.82,203.93,203.72,203.93,6464.0,177.0985,177.1941,177.0116,177.1941,6464.0
2018-01-19 14:15:00,203.99,204.02,203.9,204.01,9145.0,177.2462,177.2723,177.168,177.2636,9145.0
2018-01-19 14:20:00,204.13,204.24,203.79,204.0,6336.0,177.3678,177.4634,177.0724,177.2549,6336.0
2018-01-19 14:25:00,203.99,204.21,203.96,204.13,7385.0,177.2462,177.4374,177.2201,177.3678,7385.0
2018-01-19 14:30:00,204.14,204.28,204.11,204.13,4900.0,177.3765,177.4982,177.3505,177.3678,4900.0
2018-01-19 14:35:00,204.24,204.24,203.99,204.03,6890.0,177.4634,177.4634,177.2462,177.281,6890.0
2018-01-19 14:40:00,204.0,204.03,203.86,203.86,2601.0,177.2549,177.281,177.1332,177.1332,2601.0
2018-01-19 14:45:00,203.85,203.93,203.75,203.9,6349.0,177.1246,177.1941,177.0377,177.168,6349.0
2018-01-19 14:50:00,203.85,204.03,203.83,204.03,4169.0,177.1246,177.281,177.1072,177.281,4169.0
2018-01-19 14:55:00,203.97,203.99,203.83,203.83,3050.0,177.2288,177.2462,177.1072,177.1072,3050.0
2018-01-19 15:00:00,203.82,204.1,203.75,204.09,19793.0,177.0985,177.3418,177.0377,177.3331,19793.0
2018-01-19 15:05:00,204.12,204.12,203.86,203.86,7185.0,177.3592,177.3592,177.1332,177.1332,7185.0
2018-01-19 15:10:00,203.93,203.95,203.72,203.72,2757.0,177.1941,177.2114,177.0116,177.0116,2757.0
2018-01-19 15:15:00,203.75,203.81,203.67,203.75,19113.0,177.0377,177.0898,176.9682,177.0377,19113.0
2018-01-19 15:20:00,203.82,204.1,203.81,204.07,13032.0,177.0985,177.3418,177.0898,177.3157,13032.0
2018-01-19 15:25:00,204.05,204.06,203.93,203.96,6200.0,177.2983,177.307,177.1941,177.2201,6200.0
2018-01-19 15:30:00,203.98,203.99,203.88,203.91,8503.0,177.2375,177.2462,177.1506,177.1767,8503.0
2018-01-19 15:35:00,203.9,203.93,203.86,203.87,7557.0,177.168,177.1941,177.1332,177.1419,7557.0
2018-01-19 15:40:00,203.89,203.92,203.73,203.73,19215.0,177.1593,177.1854,177.0203,177.0203,19215.0
2018-01-19 15:45:00,203.73,203.73,203.41,203.47,14816.0,177.0203,177.0203,176.7422,176.7944,14816.0
2018-01-19 15:50:00,203.45,203.62,203.36,203.5,26566.0,176.777,176.9247,176.6988,176.8204,26566.0
2018-01-19 15:55:00,203.47,203.56,203.39,203.5,47758.0,176.7944,176.8726,176.7249,176.8204,47758.0
2018-01-22 09:30:00,204.0,204.4,203.54,204.4,14787.0,177.2549,177.6024,176.8552,177.6024,14787.0
2018-01-22 09:35:00,204.29,204.29,203.51,203.69,6364.0,177.5069,177.5069,176.8291,176.9855,6364.0
2018-01-22 09:40:00,203.43,203.59,203.15,203.42,9255.0,176.7596,176.8986,176.5163,176.7509,9255.0
2018-01-22 09:45:00,203.47,203.49,203.08,203.22,9967.0,176.7944,176.8117,176.4555,176.5771,9967.0
2018-01-22 09:50:00,203.33,203.49,203.1,203.25,7097.0,176.6727,176.8117,176.4729,176.6032,7097.0
2018-01-22 09:55:00,203.25,203.44,203.15,203.35,6400.0,176.6032,176.7683,176.5163,176.6901,6400.0
2018-01-22 10:00:00,203.25,203.4,202.92,203.06,13968.0,176.6032,176.7335,176.3165,176.4381,13968.0
2018-01-22 10:05:00,203.16,203.16,202.86,202.97,5306.0,176.525,176.525,176.2643,176.3599,5306.0
2018-01-22 10:10:00,203.01,203.17,202.94,203.14,3510.0,176.3947,176.5337,176.3339,176.5076,3510.0
2018-01-22 10:15:00,203.2,203.29,202.96,203.0,10937.0,176.5598,176.638,176.3512,176.386,10937.0
2018-01-22 10:20:00,202.97,203.17,202.87,202.98,15508.0,176.3599,176.5337,176.273,176.3686,15508.0
2018-01-22 10:25:00,202.95,203.16,202.94,203.02,4200.0,176.3425,176.525,176.3339,176.4034,4200.0
2018-01-22 10:30:00,203.11,203.11,202.96,203.0,7804.0,176.4816,176.4816,176.3512,176.386,7804.0
2018-01-22 10:35:00,202.98,203.14,202.85,202.94,15524.0,176.3686,176.5076,176.2557,176.3339,15524.0
2018-01-22 10:40:00,202.98,203.18,202.84,202.87,8044.0,176.3686,176.5424,176.247,176.273,8044.0
2018-01-22 10:45:00,202.86,202.98,202.74,202.84,13583.0,176.2643,176.3686,176.1601,176.247,13583.0
2018-01-22 10:50:00,202.74,202.92,202.59,202.6,13363.0,176.1601,176.3165,176.0297,176.0384,13363.0
2018-01-22 10:55:00,202.64,202.71,202.42,202.42,10848.0,176.0732,176.134,175.882,175.882,10848.0
2018-01-22 11:00:00,202.42,202.48,202.3,202.3,9133.0,175.882,175.9342,175.7778,175.7778,9133.0
2018-01-22 11:05:00,202.3,202.72,202.25,202.72,5799.0,175.7778,176.1427,175.7343,176.1427,5799.0
2018-01-22 11:10:00,202.77,203.0,202.72,202.86,7267.0,176.1861,176.386,176.1427,176.2643,7267.0
2018-01-22 11:15:00,202.81,202.88,202.74,202.87,4911.0,176.2209,176.2817,176.1601,176.273,4911.0
2018-01-22 11:20:00,202.88,202.96,202.75,202.82,6978.0,176.2817,176.3512,176.1688,176.2296,6978.0
2018-01-22 11:25:00,202.91,202.91,202.71,202.76,4481.0,176.3078,176.3078,176.134,176.1775,4481.0
2018-01-22 11:30:00,202.75,202.93,202.7,202.91,2800.0,176.1688,176.3252,176.1253,176.3078,2800.0
2018-01-22 11:35:00,202.88,203.0,202.84,202.99,14336.0,176.2817,176.386,176.247,176.3773,14336.0
2018-01-22 11:40:00,202.99,203.03,202.93,202.96,13320.0,176.3773,176.4121,176.3252,176.3512,13320.0
2018-01-22 11:45:00,203.0,203.03,202.86,203.03,11799.0,176.386,176.4121,176.2643,176.4121,11799.0
2018-01-22 11:50:00,203.02,203.04,202.87,203.02,7999.0,176.4034,176.4207,176.273,176.4034,7999.0
2018-01-22 11:55:00,203.0,203.31,202.99,203.26,8159.0,176.386,176.6553,176.3773,176.6119,8159.0
2018-01-22 12:00:00,203.37,203.91,203.25,203.86,4400.0,176.7075,177.1767,176.6032,177.1332,4400.0
2018-01-22 12:05:00,203.89,204.08,203.63,203.74,3573.0,177.1593,177.3244,176.9334,177.029,3573.0
2018-01-22 12:10:00,203.77,203.77,203.51,203.51,3541.0,177.055,177.055,176.8291,176.8291,3541.0
2018-01-22 12:15:00,203.53,203.59,203.52,203.53,2400.0,176.8465,176.8986,176.8378,176.8465,2400.0
2018-01-22 12:20:00,203.59,203.71,203.59,203.61,4800.0,176.8986,177.0029,176.8986,176.916,4800.0
2018-01-22 12:25:00,203.64,203.73,203.6,203.62,2961.0,176.9421,177.0203,176.9073,176.9247,2961.0
2018-01-22 12:30:00,203.71,203.74,203.63,203.72,4444.0,177.0029,177.029,176.9334,177.0116,4444.0
2018-01-22 12:35:00,203.67,203.88,203.67,203.81,3400.0,176.9682,177.1506,176.9682,177.0898,3400.0
2018-01-22 12:40:00,203.88,203.98,203.82,203.89,11601.0,177.1506,177.2375,177.0985,177.1593,11601.0
2018-01-22 12:45:00,203.91,203.92,203.75,203.86,3855.0,177.1767,177.1854,177.0377,177.1332,3855.0
2018-01-22 12:50:00,203.87,204.09,203.76,203.76,7500.0,177.1419,177.3331,177.0464,177.0464,7500.0
2018-01-22 12:55:00,203.73,203.76,203.54,203.54,5142.0,177.0203,177.0464,176.8552,176.8552,5142.0
2018-01-22 13:00:00,203.53,203.59,203.34,203.48,11609.0,176.8465,176.8986,176.6814,176.8031,11609.0
2018-01-22 13:05:00,203.51,203.6,203.45,203.56,2947.0,176.8291,176.9073,176.777,176.8726,2947.0
2018-01-22 13:10:00,203.59,203.77,203.58,203.75,2707.0,176.8986,177.055,176.8899,177.0377,2707.0
2018-01-22 13:15:00,203.67,203.68,203.55,203.59,1200.0,176.9682,176.9768,176.8639,176.8986,1200.0
2018-01-22 13:20:00,203.55,203.56,203.38,203.47,4058.0,176.8639,176.8726,176.7162,176.7944,4058.0
2018-01-22 13:25:00,203.52,203.69,203.52,203.57,4169.0,176.8378,176.9855,176.8378,176.8813,4169.0
2018-01-22 13:30:00,203.55,203.79,203.55,203.58,3521.0,176.8639,177.0724,176.8639,176.8899,3521.0
2018-01-22 13:35:00,203.63,203.63,203.53,203.56,3107.0,176.9334,176.9334,176.8465,176.8726,3107.0
2018-01-22 13:40:00,203.52,203.63,203.52,203.63,2331.0,176.8378,176.9334,176.8378,176.9334,2331.0
2018-01-22 13:45:00,203.57,203.66,203.49,203.49,2700.0,176.8813,176.9595,176.8117,176.8117,2700.0
2018-01-22 13:50:00,203.56,203.57,203.45,203.55,4341.0,176.8726,176.8813,176.777,176.8639,4341.0
2018-01-22 13:55:00,203.46,203.51,203.27,203.41,4721.0,176.7857,176.8291,176.6206,176.7422,4721.0
2018-01-22 14:00:00,203.41,203.5,203.34,203.4,3456.0,176.7422,176.8204,176.6814,176.7335,3456.0
2018-01-22 14:05:00,203.42,203.48,203.35,203.38,2917.0,176.7509,176.8031,176.6901,176.7162,2917.0
2018-01-22 14:10:00,203.38,203.4,203.29,203.36,3664.0,176.7162,176.7335,176.638,176.6988,3664.0
2018-01-22 14:15:00,203.37,203.42,203.29,203.33,5878.0,176.7075,176.7509,176.638,176.6727,5878.0
2018-01-22 14:20:00,203.34,203.4,203.09,203.14,5300.0,176.6814,176.7335,176.4642,176.5076,5300.0
2018-01-22 14:25:00,203.14,203.24,203.14,203.24,4741.0,176.5076,176.5945,176.5076,176.5945,4741.0
2018-01-22 14:30:00,203.26,203.3,203.25,203.3,2327.0,176.6119,176.6467,176.6032,176.6467,2327.0
2018-01-22 14:35:00,203.29,203.36,203.24,203.35,5722.0,176.638,176.6988,176.5945,176.6901,5722.0
2018-01-22 14:40:00,203.32,203.33,203.24,203.3,4290.0,176.664,176.6727,176.5945,176.6467,4290.0
2018-01-22 14:45:00,203.27,203.39,203.25,203.39,3770.0,176.6206,176.7249,176.6032,176.7249,3770.0
2018-01-22 14:50:00,203.39,203.49,203.38,203.39,3950.0,176.7249,176.8117,176.7162,176.7249,3950.0
2018-01-22 14:55:00,203.44,203.47,203.33,203.37,4587.0,176.7683,176.7944,176.6727,176.7075,4587.0
2018-01-22 15:00:00,203.37,203.44,203.36,203.4,4091.0,176.7075,176.7683,176.6988,176.7335,4091.0
2018-01-22 15:05:00,203.41,203.42,203.26,203.29,8681.0,176.7422,176.7509,176.6119,176.638,8681.0
2018-01-22 15:10:00,203.27,203.27,203.23,203.25,4680.0,176.6206,176.6206,176.5858,176.6032,4680.0
2018-01-22 15:15:00,203.22,203.28,203.14,203.18,10386.0,176.5771,176.6293,176.5076,176.5424,10386.0
2018-01-22 15:20:00,203.19,203.29,203.19,203.21,6450.0,176.5511,176.638,176.5511,176.5685,6450.0
2018-01-22 15:25:00,203.21,203.24,203.16,203.23,13242.0,176.5685,176.5945,176.525,176.5858,13242.0
2018-01-22 15:30:00,203.23,203.44,203.21,203.44,10335.0,176.5858,176.7683,176.5685,176.7683,10335.0
2018-01-22 15:35:00,203.47,203.55,203.36,203.46,9909.0,176.7944,176.8639,176.6988,176.7857,9909.0
2018-01-22 15:40:00,203.46,203.55,203.43,203.45,11156.0,176.7857,176.8639,176.7596,176.777,11156.0
2018-01-22 15:45:00,203.45,203.57,203.4,203.44,29300.0,176.777,176.8813,176.7335,176.7683,29300.0
2018-01-22 15:50:00,203.46,203.5,203.3,203.36,34316.0,176.7857,176.8204,176.6467,176.6988,34316.0
2018-01-22 15:55:00,203.36,203.89,203.36,203.85,73612.0,176.6988,177.1593,176.6988,177.1246,73612.0
2018-01-23 09:30:00,204.0,204.46,203.4,204.22,16580.0,177.2549,177.6546,176.7335,177.446,16580.0
2018-01-23 09:35:00,204.52,204.99,204.33,204.81,2703.0,177.7067,178.1151,177.5416,177.9587,2703.0
2018-01-23 09:40:00,205.0,205.22,204.79,205.05,6819.0,178.1238,178.3149,177.9413,178.1672,6819.0
2018-01-23 09:45:00,205.14,205.69,205.04,205.63,5790.0,178.2454,178.7233,178.1585,178.6712,5790.0
2018-01-23 09:50:00,205.66,205.67,205.14,205.38,8809.0,178.6973,178.7059,178.2454,178.454,8809.0
2018-01-23 09:55:00,205.43,205.43,204.68,205.36,5795.0,178.4974,178.4974,177.8457,178.4366,5795.0
2018-01-23 10:00:00,205.37,205.5,205.24,205.24,11300.0,178.4453,178.5582,178.3323,178.3323,11300.0
2018-01-23 10:05:00,205.3,205.5,205.29,205.46,12683.0,178.3845,178.5582,178.3758,178.5235,12683.0
2018-01-23 10:10:00,205.49,205.5,205.13,205.14,11947.0,178.5495,178.5582,178.2367,178.2454,11947.0
2018-01-23 10:15:00,205.15,205.15,204.04,204.04,18938.0,178.2541,178.2541,177.2896,177.2896,18938.0
2018-01-23 10:20:00,204.11,204.12,203.18,203.72,10642.0,177.3505,177.3592,176.5424,177.0116,10642.0
2018-01-23 10:25:00,203.69,204.25,203.68,204.2,8429.0,176.9855,177.4721,176.9768,177.4287,8429.0
2018-01-23 10:30:00,204.32,204.67,204.25,204.59,7656.0,177.5329,177.837,177.4721,177.7675,7656.0
2018-01-23 10:35:00,204.53,204.78,204.53,204.75,10630.0,177.7154,177.9326,177.7154,177.9066,10630.0
2018-01-23 10:40:00,204.7,204.9,204.5,204.68,7805.0,177.8631,178.0369,177.6893,177.8457,7805.0
2018-01-23 10:45:00,204.81,204.91,204.75,204.76,6000.0,177.9587,178.0456,177.9066,177.9152,6000.0
2018-01-23 10:50:00,204.8,205.05,204.8,204.9,11890.0,177.95,178.1672,177.95,178.0369,11890.0
2018-01-23 10:55:00,204.88,205.27,204.86,205.21,5393.0,178.0195,178.3584,178.0021,178.3063,5393.0
2018-01-23 11:00:00,205.22,205.5,205.11,205.34,6322.0,178.3149,178.5582,178.2194,178.4192,6322.0
2018-01-23 11:05:00,205.38,205.5,205.31,205.5,3700.0,178.454,178.5582,178.3931,178.5582,3700.0
2018-01-23 11:10:00,205.5,205.51,205.45,205.45,12560.0,178.5582,178.5669,178.5148,178.5148,12560.0
2018-01-23 11:15:00,205.47,206.92,205.47,206.82,22079.0,178.5322,179.7921,178.5322,179.7052,22079.0
2018-01-23 11:20:00,206.82,207.51,206.52,206.93,15403.0,179.7052,180.3047,179.4445,179.8008,15403.0
2018-01-23 11:25:00,206.7,206.81,206.35,206.46,10792.0,179.6009,179.6965,179.2968,179.3924,10792.0
2018-01-23 11:30:00,206.49,206.73,206.29,206.33,5954.0,179.4184,179.627,179.2447,179.2794,5954.0
2018-01-23 11:35:00,206.31,206.36,206.12,206.14,7182.0,179.262,179.3055,179.0969,179.1143,7182.0
2018-01-23 11:40:00,206.22,206.22,205.96,206.16,8197.0,179.1838,179.1838,178.9579,179.1317,8197.0
2018-01-23 11:45:00,206.16,206.22,205.96,205.96,5158.0,179.1317,179.1838,178.9579,178.9579,5158.0
2018-01-23 11:50:00,205.96,206.12,205.8,206.1,17902.0,178.9579,179.0969,178.8189,179.0796,17902.0
2018-01-23 11:55:00,206.09,206.19,205.93,205.99,5001.0,179.0709,179.1578,178.9319,178.984,5001.0
2018-01-23 12:00:00,205.97,206.22,205.92,206.01,10109.0,178.9666,179.1838,178.9232,179.0014,10109.0
2018-01-23 12:05:00,206.01,206.11,205.94,205.94,4041.0,179.0014,179.0883,178.9405,178.9405,4041.0
2018-01-23 12:10:00,205.93,206.0,205.88,205.91,3498.0,178.9319,178.9927,178.8884,178.9145,3498.0
2018-01-23 12:15:00,205.83,206.16,205.83,206.1,4047.0,178.845,179.1317,178.845,179.0796,4047.0
2018-01-23 12:20:00,206.0,206.02,205.87,205.87,3766.0,178.9927,179.0101,178.8797,178.8797,3766.0
2018-01-23 12:25:00,205.89,206.05,205.89,206.03,2500.0,178.8971,179.0361,178.8971,179.0187,2500.0
2018-01-23 12:30:00,206.03,206.43,205.99,206.43,9447.0,179.0187,179.3663,178.984,179.3663,9447.0
2018-01-23 12:35:00,206.42,206.75,206.42,206.68,6949.0,179.3576,179.6444,179.3576,179.5835,6949.0
2018-01-23 12:40:00,206.63,206.71,206.48,206.52,13840.0,179.5401,179.6096,179.4097,179.4445,13840.0
2018-01-23 12:45:00,206.5,206.59,206.46,206.58,3700.0,179.4271,179.5053,179.3924,179.4966,3700.0
2018-01-23 12:50:00,206.59,206.59,206.17,206.17,7233.0,179.5053,179.5053,179.1404,179.1404,7233.0
2018-01-23 12:55:00,206.29,206.3,206.21,206.3,8102.0,179.2447,179.2533,179.1751,179.2533,8102.0
2018-01-23 13:00:00,206.3,206.3,206.22,206.25,6304.0,179.2533,179.2533,179.1838,179.2099,6304.0
2018-01-23 13:05:00,206.22,206.26,206.16,206.24,6356.0,179.1838,179.2186,179.1317,179.2012,6356.0
2018-01-23 13:10:00,206.2,206.25,206.05,206.05,5501.0,179.1665,179.2099,179.0361,179.0361,5501.0
2018-01-23 13:15:00,206.1,206.12,205.95,205.95,6765.0,179.0796,179.0969,178.9492,178.9492,6765.0
2018-01-23 13:20:00,205.98,205.98,205.84,205.88,2573.0,178.9753,178.9753,178.8537,178.8884,2573.0
2018-01-23 13:25:00,205.84,205.94,205.84,205.94,3122.0,178.8537,178.9405,178.8537,178.9405,3122.0
2018-01-23 13:30:00,205.93,205.94,205.85,205.94,5034.0,178.9319,178.9405,178.8623,178.9405,5034.0
2018-01-23 13:35:00,205.94,205.96,205.87,205.89,4100.0,178.9405,178.9579,178.8797,178.8971,4100.0
2018-01-23 13:40:00,205.9,206.04,205.85,206.01,7721.0,178.9058,179.0274,178.8623,179.0014,7721.0
2018-01-23 13:45:00,205.97,206.11,205.94,206.08,2603.0,178.9666,179.0883,178.9405,179.0622,2603.0
2018-01-23 13:50:00,206.08,206.1,206.01,206.01,2886.0,179.0622,179.0796,179.0014,179.0014,2886.0
2018-01-23 13:55:00,206.06,206.16,206.01,206.11,4229.0,179.0448,179.1317,179.0014,179.0883,4229.0
2018-01-23 14:00:00,206.13,206.16,206.04,206.09,10328.0,179.1056,179.1317,179.0274,179.0709,10328.0
2018-01-23 14:05:00,206.04,206.07,206.04,206.04,1800.0,179.0274,179.0535,179.0274,179.0274,1800.0
2018-01-23 14:10:00,206.06,206.09,205.78,205.78,6406.0,179.0448,179.0709,178.8015,178.8015,6406.0
2018-01-23 14:15:00,205.75,205.79,205.25,205.43,15849.0,178.7755,178.8102,178.341,178.4974,15849.0
2018-01-23 14:20:00,205.42,205.49,205.37,205.41,3200.0,178.4887,178.5495,178.4453,178.48,3200.0
2018-01-23 14:25:00,205.46,205.54,205.36,205.53,8401.0,178.5235,178.593,178.4366,178.5843,8401.0
2018-01-23 14:30:00,205.53,205.7,205.46,205.7,8962.0,178.5843,178.732,178.5235,178.732,8962.0
2018-01-23 14:35:00,205.74,205.75,205.66,205.73,2811.0,178.7668,178.7755,178.6973,178.7581,2811.0
2018-01-23 14:40:00,205.68,205.83,205.66,205.78,4534.0,178.7146,178.845,178.6973,178.8015,4534.0
2018-01-23 14:45:00,205.78,205.94,205.76,205.87,7750.0,178.8015,178.9405,178.7841,178.8797,7750.0
2018-01-23 14:50:00,205.98,206.12,205.92,205.92,5464.0,178.9753,179.0969,178.9232,178.9232,5464.0
2018-01-23 14:55:00,205.96,205.99,205.9,205.93,9156.0,178.9579,178.984,178.9058,178.9319,9156.0
2018-01-23 15:00:00,205.95,205.97,205.79,205.92,6423.0,178.9492,178.9666,178.8102,178.9232,6423.0
2018-01-23 15:05:00,205.92,205.95,205.85,205.91,9488.0,178.9232,178.9492,178.8623,178.9145,9488.0
2018-01-23 15:10:00,205.92,206.01,205.87,205.87,6400.0,178.9232,179.0014,178.8797,178.8797,6400.0
2018-01-23 15:15:00,205.87,205.9,205.7,205.9,8157.0,178.8797,178.9058,178.732,178.9058,8157.0
2018-01-23 15:20:00,205.87,205.92,205.84,205.9,4000.0,178.8797,178.9232,178.8537,178.9058,4000.0
2018-01-23 15:25:00,205.89,205.89,205.74,205.74,14673.0,178.8971,178.8971,178.7668,178.7668,14673.0
2018-01-23 15:30:00,205.74,205.87,205.73,205.84,13550.0,178.7668,178.8797,178.7581,178.8537,13550.0
2018-01-23 15:35:00,205.82,205.84,205.71,205.72,12102.0,178.8363,178.8537,178.7407,178.7494,12102.0
2018-01-23 15:40:00,205.72,205.72,205.49,205.58,15900.0,178.7494,178.7494,178.5495,178.6277,15900.0
2018-01-23 15:45:00,205.6,205.6,205.19,205.19,33710.0,178.6451,178.6451,178.2889,178.2889,33710.0
2018-01-23 15:50:00,205.21,205.23,204.87,204.96,30138.0,178.3063,178.3236,178.0108,178.089,30138.0
2018-01-23 15:55:00,204.9,205.1,204.5,204.76,62736.0,178.0369,178.2107,177.6893,177.9152,62736.0
2018-01-24 09:30:00,206.86,206.86,201.0,201.52,38971.0,179.7399,179.7399,174.6482,175.1,38971.0
2018-01-24 09:35:00,201.83,202.63,199.34,201.78,39962.0,175.3694,176.0645,173.2058,175.3259,39962.0
2018-01-24 09:40:00,201.84,202.85,201.22,202.48,27565.0,175.3781,176.2557,174.8394,175.9342,27565.0
2018-01-24 09:45:00,202.44,203.03,202.31,202.32,16105.0,175.8994,176.4121,175.7865,175.7951,16105.0
2018-01-24 09:50:00,202.42,202.43,201.29,201.84,13102.0,175.882,175.8907,174.9002,175.3781,13102.0
2018-01-24 09:55:00,201.78,201.85,201.34,201.83,18620.0,175.3259,175.3868,174.9436,175.3694,18620.0
2018-01-24 10:00:00,201.61,202.76,201.61,202.39,17643.0,175.1782,176.1775,175.1782,175.856,17643.0
2018-01-24 10:05:00,202.42,203.35,202.29,203.02,22598.0,175.882,176.6901,175.7691,176.4034,22598.0
2018-01-24 10:10:00,202.96,203.22,202.52,202.96,36292.0,176.3512,176.5771,175.9689,176.3512,36292.0
2018-01-24 10:15:00,202.97,202.97,201.45,201.91,20584.0,176.3599,176.3599,175.0392,175.4389,20584.0
2018-01-24 10:20:00,201.59,202.26,201.52,201.74,18802.0,175.1608,175.743,175.1,175.2912,18802.0
2018-01-24 10:25:00,201.7,201.72,200.87,201.03,10534.0,175.2564,175.2738,174.5352,174.6743,10534.0
2018-01-24 10:30:00,200.91,201.58,200.89,200.95,12501.0,174.57,175.1522,174.5526,174.6048,12501.0
2018-01-24 10:35:00,201.02,201.77,200.89,201.4,16196.0,174.6656,175.3172,174.5526,174.9958,16196.0
2018-01-24 10:40:00,201.39,201.59,200.87,201.59,18954.0,174.9871,175.1608,174.5352,175.1608,18954.0
2018-01-24 10:45:00,201.61,202.04,201.49,201.81,9470.0,175.1782,175.5518,175.074,175.352,9470.0
2018-01-24 10:50:00,201.93,201.93,201.42,201.62,6003.0,175.4563,175.4563,175.0131,175.1869,6003.0
2018-01-24 10:55:00,201.53,201.55,201.12,201.21,10570.0,175.1087,175.1261,174.7525,174.8307,10570.0
2018-01-24 11:00:00,201.26,201.32,201.06,201.14,15423.0,174.8741,174.9262,174.7003,174.7698,15423.0
2018-01-24 11:05:00,201.06,201.72,200.9,201.65,12713.0,174.7003,175.2738,174.5613,175.213,12713.0
2018-01-24 11:10:00,201.52,201.94,200.82,201.11,20153.0,175.1,175.465,174.4918,174.7438,20153.0
2018-01-24 11:15:00,201.28,201.81,201.0,201.22,7556.0,174.8915,175.352,174.6482,174.8394,7556.0
2018-01-24 11:20:00,201.28,201.48,201.12,201.19,8787.0,174.8915,175.0653,174.7525,174.8133,8787.0
2018-01-24 11:25:00,201.12,201.64,201.07,201.61,9856.0,174.7525,175.2043,174.709,175.1782,9856.0
2018-01-24 11:30:00,201.62,201.71,200.98,201.28,11377.0,175.1869,175.2651,174.6308,174.8915,11377.0
2018-01-24 11:35:00,201.13,201.48,200.97,201.28,6018.0,174.7612,175.0653,174.6221,174.8915,6018.0
2018-01-24 11:40:00,201.13,201.43,201.11,201.11,4032.0,174.7612,175.0218,174.7438,174.7438,4032.0
2018-01-24 11:45:00,201.28,201.28,200.93,201.02,5929.0,174.8915,174.8915,174.5874,174.6656,5929.0
2018-01-24 11:50:00,201.03,201.39,200.97,201.09,12292.0,174.6743,174.9871,174.6221,174.7264,12292.0
2018-01-24 11:55:00,201.14,201.18,200.95,201.0,8500.0,174.7698,174.8046,174.6048,174.6482,8500.0
2018-01-24 12:00:00,200.89,200.97,200.71,200.82,11655.0,174.5526,174.6221,174.3962,174.4918,11655.0
2018-01-24 12:05:00,200.79,201.07,200.5,200.59,10262.0,174.4657,174.709,174.2137,174.2919,10262.0
2018-01-24 12:10:00,200.57,200.57,200.08,200.19,8120.0,174.2746,174.2746,173.8488,173.9444,8120.0
2018-01-24 12:15:00,200.17,200.17,199.77,199.9,6630.0,173.927,173.927,173.5795,173.6924,6630.0
2018-01-24 12:20:00,199.93,199.95,199.62,199.74,9612.0,173.7185,173.7359,173.4491,173.5534,9612.0
2018-01-24 12:25:00,199.67,199.71,199.47,199.5,3800.0,173.4926,173.5273,173.3188,173.3449,3800.0
2018-01-24 12:30:00,199.5,199.73,199.29,199.7,10429.0,173.3449,173.5447,173.1624,173.5186,10429.0
2018-01-24 12:35:00,199.65,200.11,199.5,199.5,18200.0,173.4752,173.8749,173.3449,173.3449,18200.0
2018-01-24 12:40:00,199.58,199.98,199.52,199.92,10300.0,173.4144,173.7619,173.3622,173.7098,10300.0
2018-01-24 12:45:00,199.92,200.02,199.77,199.87,13701.0,173.7098,173.7967,173.5795,173.6663,13701.0
2018-01-24 12:50:00,199.85,200.31,199.83,200.0,12054.0,173.649,174.0487,173.6316,173.7793,12054.0
2018-01-24 12:55:00,199.98,200.27,199.98,200.09,3109.0,173.7619,174.0139,173.7619,173.8575,3109.0
2018-01-24 13:00:00,200.09,200.44,200.08,200.32,13049.0,173.8575,174.1616,173.8488,174.0573,13049.0
2018-01-24 13:05:00,200.37,200.46,199.74,200.1,14971.0,174.1008,174.179,173.5534,173.8662,14971.0
2018-01-24 13:10:00,200.17,200.18,199.73,199.9,11634.0,173.927,173.9357,173.5447,173.6924,11634.0
2018-01-24 13:15:00,199.84,200.13,199.84,199.99,8200.0,173.6403,173.8923,173.6403,173.7706,8200.0
2018-01-24 13:20:00,200.07,200.1,199.71,199.72,9119.0,173.8401,173.8662,173.5273,173.536,9119.0
2018-01-24 13:25:00,199.81,199.89,199.45,199.45,6504.0,173.6142,173.6837,173.3014,173.3014,6504.0
2018-01-24 13:30:00,199.46,199.46,199.02,199.23,12652.0,173.3101,173.3101,172.9278,173.1102,12652.0
2018-01-24 13:35:00,199.25,199.36,199.0,199.14,10091.0,173.1276,173.2232,172.9104,173.032,10091.0
2018-01-24 13:40:00,199.19,199.32,199.18,199.29,4888.0,173.0755,173.1885,173.0668,173.1624,4888.0
2018-01-24 13:45:00,199.3,199.3,199.0,199.03,4651.0,173.1711,173.1711,172.9104,172.9365,4651.0
2018-01-24 13:50:00,198.94,199.27,198.77,199.19,10063.0,172.8583,173.145,172.7106,173.0755,10063.0
2018-01-24 13:55:00,199.26,199.49,199.26,199.26,5348.0,173.1363,173.3362,173.1363,173.1363,5348.0
2018-01-24 14:00:00,199.35,199.45,199.27,199.42,9500.0,173.2145,173.3014,173.145,173.2753,9500.0
2018-01-24 14:05:00,199.39,199.86,199.39,199.83,11664.0,173.2493,173.6577,173.2493,173.6316,11664.0
2018-01-24 14:10:00,199.85,199.87,199.7,199.78,3400.0,173.649,173.6663,173.5186,173.5881,3400.0
2018-01-24 14:15:00,199.72,200.17,199.63,200.17,11231.0,173.536,173.927,173.4578,173.927,11231.0
2018-01-24 14:20:00,200.19,200.39,200.05,200.05,7150.0,173.9444,174.1182,173.8227,173.8227,7150.0
2018-01-24 14:25:00,199.99,199.99,199.39,199.72,12013.0,173.7706,173.7706,173.2493,173.536,12013.0
2018-01-24 14:30:00,199.68,199.75,199.49,199.66,12211.0,173.5013,173.5621,173.3362,173.4839,12211.0
2018-01-24 14:35:00,199.72,200.18,199.72,200.18,9327.0,173.536,173.9357,173.536,173.9357,9327.0
2018-01-24 14:40:00,200.12,200.7,200.12,200.43,13855.0,173.8836,174.3875,173.8836,174.1529,13855.0
2018-01-24 14:45:00,200.51,200.85,200.5,200.59,5315.0,174.2224,174.5179,174.2137,174.2919,5315.0
2018-01-24 14:50:00,200.66,201.0,200.58,200.92,10938.0,174.3528,174.6482,174.2833,174.5787,10938.0
2018-01-24 14:55:00,200.91,201.02,200.89,200.99,10084.0,174.57,174.6656,174.5526,174.6395,10084.0
2018-01-24 15:00:00,200.95,200.98,200.53,200.83,10407.0,174.6048,174.6308,174.2398,174.5005,10407.0
2018-01-24 15:05:00,200.89,200.94,200.52,200.6,4422.0,174.5526,174.5961,174.2311,174.3006,4422.0
2018-01-24 15:10:00,200.63,200.63,200.36,200.36,7680.0,174.3267,174.3267,174.0921,174.0921,7680.0
2018-01-24 15:15:00,200.38,200.51,200.36,200.46,18425.0,174.1095,174.2224,174.0921,174.179,18425.0
2018-01-24 15:20:00,200.41,200.99,200.4,200.97,12990.0,174.1355,174.6395,174.1269,174.6221,12990.0
2018-01-24 15:25:00,201.0,201.25,200.87,201.01,13287.0,174.6482,174.8654,174.5352,174.6569,13287.0
2018-01-24 15:30:00,200.98,201.02,200.78,200.97,18933.0,174.6308,174.6656,174.457,174.6221,18933.0
2018-01-24 15:35:00,200.97,201.09,200.78,200.96,19775.0,174.6221,174.7264,174.457,174.6134,19775.0
2018-01-24 15:40:00,200.99,201.0,200.83,200.83,20038.0,174.6395,174.6482,174.5005,174.5005,20038.0
2018-01-24 15:45:00,200.98,201.13,200.73,200.89,34676.0,174.6308,174.7612,174.4136,174.5526,34676.0
2018-01-24 15:50:00,200.83,200.95,200.77,200.86,42098.0,174.5005,174.6048,174.4484,174.5266,42098.0
2018-01-24 15:55:00,200.87,200.93,200.33,200.41,59162.0,174.5352,174.5874,174.066,174.1355,59162.0
2018-01-25 09:30:00,201.1,202.32,200.93,201.03,16648.0,174.7351,175.7951,174.5874,174.6743,16648.0
2018-01-25 09:35:00,201.11,201.24,199.3,199.58,11004.0,174.7438,174.8567,173.1711,173.4144,11004.0
2018-01-25 09:40:00,199.4,199.87,198.91,199.51,32543.0,173.258,173.6663,172.8322,173.3535,32543.0
2018-01-25 09:45:00,199.49,199.86,199.3,199.46,5764.0,173.3362,173.6577,173.1711,173.3101,5764.0
2018-01-25 09:50:00,199.47,199.76,198.91,198.91,22535.0,173.3188,173.5708,172.8322,172.8322,22535.0
2018-01-25 09:55:00,198.98,198.98,198.14,198.56,7727.0,172.893,172.893,172.1632,172.5281,7727.0
2018-01-25 10:00:00,198.56,199.09,198.21,199.09,9322.0,172.5281,172.9886,172.224,172.9886,9322.0
2018-01-25 10:05:00,199.24,199.24,198.36,198.36,11755.0,173.1189,173.1189,172.3543,172.3543,11755.0
2018-01-25 10:10:00,198.23,198.63,198.21,198.47,14000.0,172.2414,172.5889,172.224,172.4499,14000.0
2018-01-25 10:15:00,198.58,198.97,198.51,198.79,10403.0,172.5455,172.8843,172.4846,172.7279,10403.0
2018-01-25 10:20:00,198.87,199.42,198.82,199.23,10716.0,172.7974,173.2753,172.754,173.1102,10716.0
2018-01-25 10:25:00,199.23,199.24,198.96,199.08,7464.0,173.1102,173.1189,172.8756,172.9799,7464.0
2018-01-25 10:30:00,199.1,199.47,198.93,199.13,6500.0,172.9973,173.3188,172.8496,173.0234,6500.0
2018-01-25 10:35:00,199.13,199.16,198.38,198.93,14409.0,173.0234,173.0494,172.3717,172.8496,14409.0
2018-01-25 10:40:00,198.93,199.2,198.92,199.15,7269.0,172.8496,173.0842,172.8409,173.0407,7269.0
2018-01-25 10:45:00,199.19,199.41,199.07,199.22,12082.0,173.0755,173.2667,172.9712,173.1016,12082.0
2018-01-25 10:50:00,199.21,199.53,199.19,199.53,4619.0,173.0929,173.3709,173.0755,173.3709,4619.0
2018-01-25 10:55:00,199.44,199.53,198.95,199.46,8700.0,173.2927,173.3709,172.867,173.3101,8700.0
2018-01-25 11:00:00,199.46,199.46,199.17,199.37,3519.0,173.3101,173.3101,173.0581,173.2319,3519.0
2018-01-25 11:05:00,199.43,199.48,199.14,199.15,7660.0,173.284,173.3275,173.032,173.0407,7660.0
2018-01-25 11:10:00,199.3,199.5,199.16,199.19,6490.0,173.1711,173.3449,173.0494,173.0755,6490.0
2018-01-25 11:15:00,199.19,199.5,199.12,199.33,4204.0,173.0755,173.3449,173.0147,173.1971,4204.0
2018-01-25 11:20:00,199.32,199.37,199.21,199.27,5224.0,173.1885,173.2319,173.0929,173.145,5224.0
2018-01-25 11:25:00,199.3,199.48,199.27,199.39,3600.0,173.1711,173.3275,173.145,173.2493,3600.0
2018-01-25 11:30:00,199.41,199.58,199.41,199.48,7838.0,173.2667,173.4144,173.2667,173.3275,7838.0
2018-01-25 11:35:00,199.53,199.77,199.47,199.69,6525.0,173.3709,173.5795,173.3188,173.5099,6525.0
2018-01-25 11:40:00,199.7,200.05,199.61,199.77,18679.0,173.5186,173.8227,173.4404,173.5795,18679.0
2018-01-25 11:45:00,199.79,200.27,199.71,200.25,21017.0,173.5968,174.0139,173.5273,173.9965,21017.0
2018-01-25 11:50:00,200.27,200.42,200.21,200.39,11461.0,174.0139,174.1442,173.9618,174.1182,11461.0
2018-01-25 11:55:00,200.41,200.85,200.36,200.81,16602.0,174.1355,174.5179,174.0921,174.4831,16602.0
2018-01-25 12:00:00,200.81,200.87,200.79,200.81,3500.0,174.4831,174.5352,174.4657,174.4831,3500.0
2018-01-25 12:05:00,200.74,200.75,200.34,200.41,7769.0,174.4223,174.431,174.0747,174.1355,7769.0
2018-01-25 12:10:00,200.42,200.73,200.41,200.52,5900.0,174.1442,174.4136,174.1355,174.2311,5900.0
2018-01-25 12:15:00,200.54,200.57,200.44,200.55,8519.0,174.2485,174.2746,174.1616,174.2572,8519.0
2018-01-25 12:20:00,200.37,200.46,200.03,200.22,5660.0,174.1008,174.179,173.8054,173.9705,5660.0
2018-01-25 12:25:00,200.14,200.28,200.04,200.08,3850.0,173.9009,174.0226,173.8141,173.8488,3850.0
2018-01-25 12:30:00,200.09,200.15,200.0,200.15,8380.0,173.8575,173.9096,173.7793,173.9096,8380.0
2018-01-25 12:35:00,200.17,200.35,200.17,200.25,3000.0,173.927,174.0834,173.927,173.9965,3000.0
2018-01-25 12:40:00,200.25,200.28,200.02,200.09,6837.0,173.9965,174.0226,173.7967,173.8575,6837.0
2018-01-25 12:45:00,200.09,200.24,200.07,200.09,4207.0,173.8575,173.9878,173.8401,173.8575,4207.0
2018-01-25 12:50:00,200.09,200.1,199.75,199.8,11603.0,173.8575,173.8662,173.5621,173.6055,11603.0
2018-01-25 12:55:00,199.85,200.34,199.85,200.28,4943.0,173.649,174.0747,173.649,174.0226,4943.0
2018-01-25 13:00:00,200.28,200.36,199.91,199.91,6200.0,174.0226,174.0921,173.7011,173.7011,6200.0
2018-01-25 13:05:00,199.9,199.93,199.59,199.59,5012.0,173.6924,173.7185,173.4231,173.4231,5012.0
2018-01-25 13:10:00,199.77,199.77,199.55,199.75,3429.0,173.5795,173.5795,173.3883,173.5621,3429.0
2018-01-25 13:15:00,199.75,199.77,199.6,199.66,2300.0,173.5621,173.5795,173.4317,173.4839,2300.0
2018-01-25 13:20:00,199.72,199.79,199.51,199.78,3978.0,173.536,173.5968,173.3535,173.5881,3978.0
2018-01-25 13:25:00,199.78,199.81,199.65,199.73,3500.0,173.5881,173.6142,173.4752,173.5447,3500.0
2018-01-25 13:30:00,199.61,199.79,199.6,199.7,5879.0,173.4404,173.5968,173.4317,173.5186,5879.0
2018-01-25 13:35:00,199.74,199.79,199.61,199.75,8081.0,173.5534,173.5968,173.4404,173.5621,8081.0
2018-01-25 13:40:00,199.74,199.82,199.7,199.71,4188.0,173.5534,173.6229,173.5186,173.5273,4188.0
2018-01-25 13:45:00,199.72,199.88,199.06,199.64,10786.0,173.536,173.675,172.9625,173.4665,10786.0
2018-01-25 13:50:00,199.69,199.77,199.53,199.53,1825.0,173.5099,173.5795,173.3709,173.3709,1825.0
2018-01-25 13:55:00,199.66,199.66,199.25,199.26,2360.0,173.4839,173.4839,173.1276,173.1363,2360.0
2018-01-25 14:00:00,199.19,199.31,199.12,199.19,5256.0,173.0755,173.1798,173.0147,173.0755,5256.0
2018-01-25 14:05:00,199.16,199.18,198.96,199.14,5562.0,173.0494,173.0668,172.8756,173.032,5562.0
2018-01-25 14:10:00,199.14,199.14,198.61,198.74,5978.0,173.032,173.032,172.5715,172.6845,5978.0
2018-01-25 14:15:00,198.65,198.9,198.64,198.79,2730.0,172.6063,172.8235,172.5976,172.7279,2730.0
2018-01-25 14:20:00,198.84,198.85,198.64,198.65,3984.0,172.7714,172.7801,172.5976,172.6063,3984.0
2018-01-25 14:25:00,198.63,198.9,198.63,198.76,3539.0,172.5889,172.8235,172.5889,172.7019,3539.0
2018-01-25 14:30:00,198.76,198.82,198.6,198.62,4927.0,172.7019,172.754,172.5628,172.5802,4927.0
2018-01-25 14:35:00,198.63,198.63,198.3,198.33,5473.0,172.5889,172.5889,172.3022,172.3282,5473.0
2018-01-25 14:40:00,198.44,198.47,198.22,198.3,10286.0,172.4238,172.4499,172.2327,172.3022,10286.0
2018-01-25 14:45:00,198.3,198.41,198.26,198.33,6776.0,172.3022,172.3978,172.2674,172.3282,6776.0
2018-01-25 14:50:00,198.35,198.35,198.09,198.23,13641.0,172.3456,172.3456,172.1197,172.2414,13641.0
2018-01-25 14:55:00,198.22,198.48,198.17,198.23,7264.0,172.2327,172.4586,172.1892,172.2414,7264.0
2018-01-25 15:00:00,198.25,198.52,198.21,198.24,15648.0,172.2587,172.4933,172.224,172.25,15648.0
2018-01-25 15:05:00,198.28,198.4,198.05,198.05,11363.0,172.2848,172.3891,172.085,172.085,11363.0
2018-01-25 15:10:00,198.08,198.49,198.01,198.41,16242.0,172.111,172.4673,172.0502,172.3978,16242.0
2018-01-25 15:15:00,198.38,198.6,198.37,198.52,6000.0,172.3717,172.5628,172.363,172.4933,6000.0
2018-01-25 15:20:00,198.53,198.63,198.37,198.63,10898.0,172.502,172.5889,172.363,172.5889,10898.0
2018-01-25 15:25:00,198.8,198.89,198.68,198.68,6729.0,172.7366,172.8148,172.6324,172.6324,6729.0
2018-01-25 15:30:00,198.66,198.76,198.53,198.67,9249.0,172.615,172.7019,172.502,172.6237,9249.0
2018-01-25 15:35:00,198.66,198.8,198.58,198.75,9570.0,172.615,172.7366,172.5455,172.6932,9570.0
2018-01-25 15:40:00,198.8,199.17,198.76,199.03,21285.0,172.7366,173.0581,172.7019,172.9365,21285.0
2018-01-25 15:45:00,199.05,199.34,199.03,199.15,13594.0,172.9538,173.2058,172.9365,173.0407,13594.0
2018-01-25 15:50:00,199.13,199.27,199.07,199.11,22481.0,173.0234,173.145,172.9712,173.006,22481.0
2018-01-25 15:55:00,199.16,199.85,199.09,199.71,80082.0,173.0494,173.649,172.9886,173.5273,80082.0
2018-01-26 09:30:00,199.74,200.42,199.74,199.8,21168.0,173.5534,174.1442,173.5534,173.6055,21168.0
2018-01-26 09:35:00,199.8,200.0,199.62,200.0,6473.0,173.6055,173.7793,173.4491,173.7793,6473.0
2018-01-26 09:40:00,200.14,200.15,199.81,200.01,9064.0,173.9009,173.9096,173.6142,173.788,9064.0
2018-01-26 09:45:00,200.05,200.13,199.95,200.0,22843.0,173.8227,173.8923,173.7359,173.7793,22843.0
2018-01-26 09:50:00,200.05,200.25,199.99,200.2,17126.0,173.8227,173.9965,173.7706,173.9531,17126.0
2018-01-26 09:55:00,200.21,200.42,200.21,200.34,9551.0,173.9618,174.1442,173.9618,174.0747,9551.0
2018-01-26 10:00:00,200.42,200.74,200.4,200.6,7411.0,174.1442,174.4223,174.1269,174.3006,7411.0
2018-01-26 10:05:00,200.42,200.7,200.36,200.7,10214.0,174.1442,174.3875,174.0921,174.3875,10214.0
2018-01-26 10:10:00,200.7,200.88,200.62,200.66,5554.0,174.3875,174.5439,174.318,174.3528,5554.0
2018-01-26 10:15:00,200.62,200.82,200.55,200.78,4344.0,174.318,174.4918,174.2572,174.457,4344.0
2018-01-26 10:20:00,200.81,200.82,200.46,200.46,4761.0,174.4831,174.4918,174.179,174.179,4761.0
2018-01-26 10:25:00,200.45,200.45,200.22,200.29,5176.0,174.1703,174.1703,173.9705,174.0313,5176.0
2018-01-26 10:30:00,200.36,200.57,200.33,200.56,3802.0,174.0921,174.2746,174.066,174.2659,3802.0
2018-01-26 10:35:00,200.55,200.86,200.54,200.86,6077.0,174.2572,174.5266,174.2485,174.5266,6077.0
2018-01-26 10:40:00,200.83,201.14,200.82,201.04,11475.0,174.5005,174.7698,174.4918,174.683,11475.0
2018-01-26 10:45:00,201.08,201.24,200.92,200.92,4133.0,174.7177,174.8567,174.5787,174.5787,4133.0
2018-01-26 10:50:00,200.92,201.09,200.84,201.09,7959.0,174.5787,174.7264,174.5092,174.7264,7959.0
2018-01-26 10:55:00,201.01,201.12,200.98,201.01,3701.0,174.6569,174.7525,174.6308,174.6569,3701.0
2018-01-26 11:00:00,201.03,201.07,200.87,200.87,4813.0,174.6743,174.709,174.5352,174.5352,4813.0
2018-01-26 11:05:00,200.9,201.1,200.9,201.02,3350.0,174.5613,174.7351,174.5613,174.6656,3350.0
2018-01-26 11:10:00,201.02,201.07,200.95,201.01,5095.0,174.6656,174.709,174.6048,174.6569,5095.0
2018-01-26 11:15:00,200.98,201.35,200.98,201.35,3300.0,174.6308,174.9523,174.6308,174.9523,3300.0
2018-01-26 11:20:00,201.34,201.43,201.28,201.29,5061.0,174.9436,175.0218,174.8915,174.9002,5061.0
2018-01-26 11:25:00,201.26,201.58,201.23,201.58,5884.0,174.8741,175.1522,174.848,175.1522,5884.0
2018-01-26 11:30:00,201.62,201.69,201.56,201.56,3600.0,175.1869,175.2477,175.1348,175.1348,3600.0
2018-01-26 11:35:00,201.57,201.87,201.53,201.82,6560.0,175.1435,175.4041,175.1087,175.3607,6560.0
2018-01-26 11:40:00,201.84,201.98,201.84,201.9,6920.0,175.3781,175.4997,175.3781,175.4302,6920.0
2018-01-26 11:45:00,201.9,202.21,201.89,202.12,6919.0,175.4302,175.6996,175.4215,175.6214,6919.0
2018-01-26 11:50:00,202.22,202.55,202.22,202.46,15200.0,175.7083,175.995,175.7083,175.9168,15200.0
2018-01-26 11:55:00,202.37,202.51,202.27,202.47,9405.0,175.8386,175.9602,175.7517,175.9255,9405.0
2018-01-26 12:00:00,202.44,202.56,202.39,202.45,4227.0,175.8994,176.0037,175.856,175.9081,4227.0
2018-01-26 12:05:00,202.47,202.49,202.4,202.49,3800.0,175.9255,175.9429,175.8647,175.9429,3800.0
2018-01-26 12:10:00,202.49,202.49,202.42,202.47,6266.0,175.9429,175.9429,175.882,175.9255,6266.0
2018-01-26 12:15:00,202.47,202.63,202.4,202.62,7847.0,175.9255,176.0645,175.8647,176.0558,7847.0
2018-01-26 12:20:00,202.66,202.78,202.6,202.74,5384.0,176.0906,176.1948,176.0384,176.1601,5384.0
2018-01-26 12:25:00,202.73,202.97,202.69,202.93,3600.0,176.1514,176.3599,176.1166,176.3252,3600.0
2018-01-26 12:30:00,202.86,202.87,202.63,202.79,5015.0,176.2643,176.273,176.0645,176.2035,5015.0
2018-01-26 12:35:00,202.79,202.86,202.71,202.82,4001.0,176.2035,176.2643,176.134,176.2296,4001.0
2018-01-26 12:40:00,202.81,202.81,202.64,202.71,2807.0,176.2209,176.2209,176.0732,176.134,2807.0
2018-01-26 12:45:00,202.71,203.15,202.71,203.12,17448.0,176.134,176.5163,176.134,176.4903,17448.0
2018-01-26 12:50:00,203.18,203.19,203.04,203.06,10258.0,176.5424,176.5511,176.4207,176.4381,10258.0
2018-01-26 12:55:00,203.13,203.14,202.94,202.94,4233.0,176.4989,176.5076,176.3339,176.3339,4233.0
2018-01-26 13:00:00,202.99,203.07,202.98,203.02,4940.0,176.3773,176.4468,176.3686,176.4034,4940.0
2018-01-26 13:05:00,203.04,203.05,202.95,203.05,2500.0,176.4207,176.4294,176.3425,176.4294,2500.0
2018-01-26 13:10:00,203.06,203.06,202.99,203.03,3509.0,176.4381,176.4381,176.3773,176.4121,3509.0
2018-01-26 13:15:00,203.02,203.09,203.02,203.09,1564.0,176.4034,176.4642,176.4034,176.4642,1564.0
2018-01-26 13:20:00,203.11,203.24,203.07,203.14,2901.0,176.4816,176.5945,176.4468,176.5076,2901.0
2018-01-26 13:25:00,203.06,203.06,202.9,202.98,1885.0,176.4381,176.4381,176.2991,176.3686,1885.0
2018-01-26 13:30:00,202.95,203.13,202.95,203.07,3427.0,176.3425,176.4989,176.3425,176.4468,3427.0
2018-01-26 13:35:00,203.08,203.13,203.06,203.08,2820.0,176.4555,176.4989,176.4381,176.4555,2820.0
2018-01-26 13:40:00,203.09,203.14,203.05,203.08,2935.0,176.4642,176.5076,176.4294,176.4555,2935.0
2018-01-26 13:45:00,203.09,203.09,203.04,203.04,1671.0,176.4642,176.4642,176.4207,176.4207,1671.0
2018-01-26 13:50:00,203.03,203.04,202.93,202.94,3420.0,176.4121,176.4207,176.3252,176.3339,3420.0
2018-01-26 13:55:00,202.91,202.91,202.74,202.74,1800.0,176.3078,176.3078,176.1601,176.1601,1800.0
2018-01-26 14:00:00,202.78,202.86,202.77,202.81,4068.0,176.1948,176.2643,176.1861,176.2209,4068.0
2018-01-26 14:05:00,202.79,202.89,202.78,202.89,5870.0,176.2035,176.2904,176.1948,176.2904,5870.0
2018-01-26 14:10:00,202.86,202.92,202.85,202.91,4401.0,176.2643,176.3165,176.2557,176.3078,4401.0
2018-01-26 14:15:00,202.98,202.98,202.83,202.92,2903.0,176.3686,176.3686,176.2383,176.3165,2903.0
2018-01-26 14:20:00,202.95,203.02,202.93,202.93,2879.0,176.3425,176.4034,176.3252,176.3252,2879.0
2018-01-26 14:25:00,202.83,202.96,202.82,202.96,8529.0,176.2383,176.3512,176.2296,176.3512,8529.0
2018-01-26 14:30:00,202.93,202.94,202.83,202.87,4929.0,176.3252,176.3339,176.2383,176.273,4929.0
2018-01-26 14:35:00,202.88,203.0,202.86,202.96,4578.0,176.2817,176.386,176.2643,176.3512,4578.0
2018-01-26 14:40:00,203.01,203.11,202.99,202.99,3017.0,176.3947,176.4816,176.3773,176.3773,3017.0
2018-01-26 14:45:00,203.01,203.1,202.99,203.05,2300.0,176.3947,176.4729,176.3773,176.4294,2300.0
2018-01-26 14:50:00,203.0,203.0,202.9,202.92,3216.0,176.386,176.386,176.2991,176.3165,3216.0
2018-01-26 14:55:00,202.92,202.92,202.77,202.82,2186.0,176.3165,176.3165,176.1861,176.2296,2186.0
2018-01-26 15:00:00,202.8,202.85,202.7,202.73,2800.0,176.2122,176.2557,176.1253,176.1514,2800.0
2018-01-26 15:05:00,202.75,202.78,202.68,202.7,3400.0,176.1688,176.1948,176.1079,176.1253,3400.0
2018-01-26 15:10:00,202.66,202.72,202.59,202.7,7549.0,176.0906,176.1427,176.0297,176.1253,7549.0
2018-01-26 15:15:00,202.66,202.78,202.64,202.76,3838.0,176.0906,176.1948,176.0732,176.1775,3838.0
2018-01-26 15:20:00,202.76,202.76,202.63,202.63,3976.0,176.1775,176.1775,176.0645,176.0645,3976.0
2018-01-26 15:25:00,202.65,202.74,202.64,202.74,2774.0,176.0819,176.1601,176.0732,176.1601,2774.0
2018-01-26 15:30:00,202.73,202.73,202.55,202.55,4351.0,176.1514,176.1514,175.995,175.995,4351.0
2018-01-26 15:35:00,202.55,202.66,202.51,202.66,7302.0,175.995,176.0906,175.9602,176.0906,7302.0
2018-01-26 15:40:00,202.69,202.69,202.55,202.62,6341.0,176.1166,176.1166,175.995,176.0558,6341.0
2018-01-26 15:45:00,202.61,202.72,202.48,202.71,18024.0,176.0471,176.1427,175.9342,176.134,18024.0
2018-01-26 15:50:00,202.7,202.88,202.49,202.72,29509.0,176.1253,176.2817,175.9429,176.1427,29509.0
2018-01-26 15:55:00,202.75,203.01,202.66,203.01,38018.0,176.1688,176.3947,176.0906,176.3947,38018.0
2018-01-29 09:30:00,202.06,202.89,201.85,202.61,18898.0,175.5692,176.2904,175.3868,176.0471,18898.0
2018-01-29 09:35:00,202.87,203.46,202.44,203.46,5392.0,176.273,176.7857,175.8994,176.7857,5392.0
2018-01-29 09:40:00,203.5,203.96,203.3,203.63,6131.0,176.8204,177.2201,176.6467,176.9334,6131.0
2018-01-29 09:45:00,203.51,203.6,202.88,203.11,7824.0,176.8291,176.9073,176.2817,176.4816,7824.0
2018-01-29 09:50:00,203.29,203.29,202.52,202.68,5346.0,176.638,176.638,175.9689,176.1079,5346.0
2018-01-29 09:55:00,202.62,203.3,202.46,203.12,10584.0,176.0558,176.6467,175.9168,176.4903,10584.0
2018-01-29 10:00:00,203.22,203.6,202.85,203.0,7601.0,176.5771,176.9073,176.2557,176.386,7601.0
2018-01-29 10:05:00,202.92,203.4,202.64,203.06,17910.0,176.3165,176.7335,176.0732,176.4381,17910.0
2018-01-29 10:10:00,203.06,203.11,202.75,202.8,8347.0,176.4381,176.4816,176.1688,176.2122,8347.0
2018-01-29 10:15:00,202.79,202.89,201.85,201.86,9234.0,176.2035,176.2904,175.3868,175.3954,9234.0
2018-01-29 10:20:00,201.93,202.23,201.75,201.8,7350.0,175.4563,175.7169,175.2999,175.3433,7350.0
2018-01-29 10:25:00,202.02,202.16,201.76,201.81,6331.0,175.5345,175.6561,175.3086,175.352,6331.0
2018-01-29 10:30:00,201.85,202.02,201.69,201.81,9045.0,175.3868,175.5345,175.2477,175.352,9045.0
2018-01-29 10:35:00,201.7,201.7,201.04,201.36,12044.0,175.2564,175.2564,174.683,174.961,12044.0
2018-01-29 10:40:00,201.25,201.42,200.94,201.07,18939.0,174.8654,175.0131,174.5961,174.709,18939.0
2018-01-29 10:45:00,201.06,201.07,200.75,200.95,4975.0,174.7003,174.709,174.431,174.6048,4975.0
2018-01-29 10:50:00,200.86,200.88,200.66,200.71,4100.0,174.5266,174.5439,174.3528,174.3962,4100.0
2018-01-29 10:55:00,200.84,201.13,200.75,200.86,5037.0,174.5092,174.7612,174.431,174.5266,5037.0
2018-01-29 11:00:00,200.84,201.01,200.76,200.81,7392.0,174.5092,174.6569,174.4397,174.4831,7392.0
2018-01-29 11:05:00,200.83,200.99,200.75,200.9,4000.0,174.5005,174.6395,174.431,174.5613,4000.0
2018-01-29 11:10:00,200.98,201.03,200.77,200.95,8544.0,174.6308,174.6743,174.4484,174.6048,8544.0
2018-01-29 11:15:00,201.06,201.11,200.88,200.97,9236.0,174.7003,174.7438,174.5439,174.6221,9236.0
2018-01-29 11:20:00,201.02,201.07,200.61,200.61,12082.0,174.6656,174.709,174.3093,174.3093,12082.0
2018-01-29 11:25:00,200.58,200.7,200.5,200.7,5116.0,174.2833,174.3875,174.2137,174.3875,5116.0
2018-01-29 11:30:00,200.57,200.87,200.5,200.79,5653.0,174.2746,174.5352,174.2137,174.4657,5653.0
2018-01-29 11:35:00,200.88,200.96,200.66,200.74,3464.0,174.5439,174.6134,174.3528,174.4223,3464.0
2018-01-29 11:40:00,200.68,200.8,200.52,200.66,4373.0,174.3701,174.4744,174.2311,174.3528,4373.0
2018-01-29 11:45:00,200.73,200.73,200.5,200.5,5712.0,174.4136,174.4136,174.2137,174.2137,5712.0
2018-01-29 11:50:00,200.49,200.58,200.12,200.47,4924.0,174.2051,174.2833,173.8836,174.1877,4924.0
2018-01-29 11:55:00,200.55,200.55,200.17,200.24,5966.0,174.2572,174.2572,173.927,173.9878,5966.0
2018-01-29 12:00:00,200.08,200.08,199.58,199.7,7637.0,173.8488,173.8488,173.4144,173.5186,7637.0
2018-01-29 12:05:00,199.75,199.8,199.64,199.64,9608.0,173.5621,173.6055,173.4665,173.4665,9608.0
2018-01-29 12:10:00,199.64,199.71,199.5,199.6,11824.0,173.4665,173.5273,173.3449,173.4317,11824.0
2018-01-29 12:15:00,199.64,199.7,199.51,199.61,9002.0,173.4665,173.5186,173.3535,173.4404,9002.0
2018-01-29 12:20:00,199.53,199.58,199.42,199.42,5291.0,173.3709,173.4144,173.2753,173.2753,5291.0
2018-01-29 12:25:00,199.37,199.56,199.25,199.39,3542.0,173.2319,173.397,173.1276,173.2493,3542.0
2018-01-29 12:30:00,199.54,199.73,199.32,199.57,3076.0,173.3796,173.5447,173.1885,173.4057,3076.0
2018-01-29 12:35:00,199.65,199.74,199.58,199.58,7115.0,173.4752,173.5534,173.4144,173.4144,7115.0
2018-01-29 12:40:00,199.61,199.66,199.47,199.54,1589.0,173.4404,173.4839,173.3188,173.3796,1589.0
2018-01-29 12:45:00,199.49,199.81,199.49,199.63,3600.0,173.3362,173.6142,173.3362,173.4578,3600.0
2018-01-29 12:50:00,199.7,199.83,199.65,199.83,3500.0,173.5186,173.6316,173.4752,173.6316,3500.0
2018-01-29 12:55:00,199.94,200.23,199.77,200.11,2000.0,173.7272,173.9791,173.5795,173.8749,2000.0
2018-01-29 13:00:00,200.0,200.09,199.81,199.87,2515.0,173.7793,173.8575,173.6142,173.6663,2515.0
2018-01-29 13:05:00,199.92,200.13,199.89,199.98,3436.0,173.7098,173.8923,173.6837,173.7619,3436.0
2018-01-29 13:10:00,200.06,200.16,200.04,200.04,1089.0,173.8314,173.9183,173.8141,173.8141,1089.0
2018-01-29 13:15:00,200.06,200.3,200.06,200.19,2050.0,173.8314,174.04,173.8314,173.9444,2050.0
2018-01-29 13:20:00,200.18,200.24,200.16,200.21,2467.0,173.9357,173.9878,173.9183,173.9618,2467.0
2018-01-29 13:25:00,200.26,200.41,200.21,200.21,1300.0,174.0052,174.1355,173.9618,173.9618,1300.0
2018-01-29 13:30:00,200.33,200.33,200.09,200.15,2600.0,174.066,174.066,173.8575,173.9096,2600.0
2018-01-29 13:35:00,200.05,200.1,200.05,200.1,1900.0,173.8227,173.8662,173.8227,173.8662,1900.0
2018-01-29 13:40:00,200.03,200.18,200.03,200.15,1275.0,173.8054,173.9357,173.8054,173.9096,1275.0
2018-01-29 13:45:00,200.16,200.19,200.05,200.05,3134.0,173.9183,173.9444,173.8227,173.8227,3134.0
2018-01-29 13:50:00,200.05,200.14,199.99,200.07,3100.0,173.8227,173.9009,173.7706,173.8401,3100.0
2018-01-29 13:55:00,200.02,200.09,200.01,200.01,1100.0,173.7967,173.8575,173.788,173.788,1100.0
2018-01-29 14:00:00,200.09,200.18,199.99,199.99,2102.0,173.8575,173.9357,173.7706,173.7706,2102.0
2018-01-29 14:05:00,200.04,200.1,200.0,200.06,3400.0,173.8141,173.8662,173.7793,173.8314,3400.0
2018-01-29 14:10:00,200.05,200.37,199.99,200.3,1853.0,173.8227,174.1008,173.7706,174.04,1853.0
2018-01-29 14:15:00,200.28,200.28,200.05,200.08,1400.0,174.0226,174.0226,173.8227,173.8488,1400.0
2018-01-29 14:20:00,200.08,200.22,200.08,200.22,1800.0,173.8488,173.9705,173.8488,173.9705,1800.0
2018-01-29 14:25:00,200.17,200.22,200.05,200.2,3693.0,173.927,173.9705,173.8227,173.9531,3693.0
2018-01-29 14:30:00,200.17,200.17,199.96,199.96,4030.0,173.927,173.927,173.7445,173.7445,4030.0
2018-01-29 14:35:00,199.97,200.04,199.9,199.9,4685.0,173.7532,173.8141,173.6924,173.6924,4685.0
2018-01-29 14:40:00,199.88,200.02,199.75,200.01,3179.0,173.675,173.7967,173.5621,173.788,3179.0
2018-01-29 14:45:00,200.06,200.11,200.05,200.1,1507.0,173.8314,173.8749,173.8227,173.8662,1507.0
2018-01-29 14:50:00,200.09,200.16,200.0,200.0,4550.0,173.8575,173.9183,173.7793,173.7793,4550.0
2018-01-29 14:55:00,200.01,200.16,200.01,200.12,3799.0,173.788,173.9183,173.788,173.8836,3799.0
2018-01-29 15:00:00,200.12,200.21,199.99,200.21,4750.0,173.8836,173.9618,173.7706,173.9618,4750.0
2018-01-29 15:05:00,200.14,200.19,199.91,199.99,4957.0,173.9009,173.9444,173.7011,173.7706,4957.0
2018-01-29 15:10:00,200.0,200.11,199.99,199.99,3180.0,173.7793,173.8749,173.7706,173.7706,3180.0
2018-01-29 15:15:00,200.04,200.23,200.04,200.12,3622.0,173.8141,173.9791,173.8141,173.8836,3622.0
2018-01-29 15:20:00,200.14,200.14,199.99,200.08,7002.0,173.9009,173.9009,173.7706,173.8488,7002.0
2018-01-29 15:25:00,200.06,200.06,199.92,199.99,5866.0,173.8314,173.8314,173.7098,173.7706,5866.0
2018-01-29 15:30:00,199.95,199.98,199.76,199.84,10720.0,173.7359,173.7619,173.5708,173.6403,10720.0
2018-01-29 15:35:00,199.88,199.89,199.73,199.73,11183.0,173.675,173.6837,173.5447,173.5447,11183.0
2018-01-29 15:40:00,199.65,199.88,199.5,199.84,9534.0,173.4752,173.675,173.3449,173.6403,9534.0
2018-01-29 15:45:00,199.84,199.92,199.53,199.75,13671.0,173.6403,173.7098,173.3709,173.5621,13671.0
2018-01-29 15:50:00,199.79,200.15,199.77,200.12,7473.0,173.5968,173.9096,173.5795,173.8836,7473.0
2018-01-29 15:55:00,200.13,200.25,199.75,199.78,15639.0,173.8923,173.9965,173.5621,173.5881,15639.0
2018-01-30 09:30:00,198.66,198.97,198.0,198.58,12677.0,172.615,172.8843,172.0415,172.5455,12677.0
2018-01-30 09:35:00,198.59,199.11,198.59,199.06,800.0,172.5542,173.006,172.5542,172.9625,800.0
2018-01-30 09:40:00,198.79,199.15,198.64,198.78,3893.0,172.7279,173.0407,172.5976,172.7192,3893.0
2018-01-30 09:45:00,198.82,198.87,198.32,198.32,1600.0,172.754,172.7974,172.3196,172.3196,1600.0
2018-01-30 09:50:00,198.42,198.91,198.4,198.91,7226.0,172.4064,172.8322,172.3891,172.8322,7226.0
2018-01-30 09:55:00,198.71,198.71,198.34,198.48,3106.0,172.6584,172.6584,172.3369,172.4586,3106.0
2018-01-30 10:00:00,198.48,198.5,198.09,198.16,7263.0,172.4586,172.476,172.1197,172.1805,7263.0
2018-01-30 10:05:00,198.12,198.23,197.61,198.02,9195.0,172.1458,172.2414,171.7026,172.0589,9195.0
2018-01-30 10:10:00,197.92,199.03,197.78,198.97,12144.0,171.972,172.9365,171.8503,172.8843,12144.0
2018-01-30 10:15:00,198.87,198.87,198.43,198.59,7536.0,172.7974,172.7974,172.4151,172.5542,7536.0
2018-01-30 10:20:00,198.41,198.69,198.27,198.54,3938.0,172.3978,172.641,172.2761,172.5107,3938.0
2018-01-30 10:25:00,198.67,198.96,198.67,198.96,1500.0,172.6237,172.8756,172.6237,172.8756,1500.0
2018-01-30 10:30:00,198.97,199.6,198.97,199.6,7129.0,172.8843,173.4317,172.8843,173.4317,7129.0
2018-01-30 10:35:00,199.49,199.64,198.98,199.22,4801.0,173.3362,173.4665,172.893,173.1016,4801.0
2018-01-30 10:40:00,199.18,199.18,198.75,198.75,2486.0,173.0668,173.0668,172.6932,172.6932,2486.0
2018-01-30 10:45:00,198.88,199.08,198.74,198.74,1443.0,172.8061,172.9799,172.6845,172.6845,1443.0
2018-01-30 10:50:00,198.81,199.11,198.7,199.1,3532.0,172.7453,173.006,172.6497,172.9973,3532.0
2018-01-30 10:55:00,198.99,199.37,198.99,199.37,3092.0,172.9017,173.2319,172.9017,173.2319,3092.0
2018-01-30 11:00:00,199.43,199.54,199.01,199.01,2968.0,173.284,173.3796,172.9191,172.9191,2968.0
2018-01-30 11:05:00,199.08,199.25,198.82,199.12,4832.0,172.9799,173.1276,172.754,173.0147,4832.0
2018-01-30 11:10:00,199.12,199.12,198.81,199.07,3012.0,173.0147,173.0147,172.7453,172.9712,3012.0
2018-01-30 11:15:00,198.89,199.16,198.83,198.93,6362.0,172.8148,173.0494,172.7627,172.8496,6362.0
2018-01-30 11:20:00,199.19,199.19,198.84,198.89,4179.0,173.0755,173.0755,172.7714,172.8148,4179.0
2018-01-30 11:25:00,198.87,199.28,198.87,199.1,4126.0,172.7974,173.1537,172.7974,172.9973,4126.0
2018-01-30 11:30:00,199.17,199.55,199.0,199.42,7527.0,173.0581,173.3883,172.9104,173.2753,7527.0
2018-01-30 11:35:00,199.49,199.62,199.21,199.25,3200.0,173.3362,173.4491,173.0929,173.1276,3200.0
2018-01-30 11:40:00,199.22,199.47,199.21,199.43,3550.0,173.1016,173.3188,173.0929,173.284,3550.0
2018-01-30 11:45:00,199.43,199.62,199.16,199.16,2020.0,173.284,173.4491,173.0494,173.0494,2020.0
2018-01-30 11:50:00,199.04,199.31,199.04,199.31,1800.0,172.9452,173.1798,172.9452,173.1798,1800.0
2018-01-30 11:55:00,199.18,199.25,199.14,199.14,3681.0,173.0668,173.1276,173.032,173.032,3681.0
2018-01-30 12:00:00,199.17,199.22,199.09,199.15,3465.0,173.0581,173.1016,172.9886,173.0407,3465.0
2018-01-30 12:05:00,199.09,199.23,199.02,199.23,2657.0,172.9886,173.1102,172.9278,173.1102,2657.0
2018-01-30 12:10:00,199.26,199.35,199.16,199.35,4008.0,173.1363,173.2145,173.0494,173.2145,4008.0
2018-01-30 12:15:00,199.37,199.41,199.36,199.41,1491.0,173.2319,173.2667,173.2232,173.2667,1491.0
2018-01-30 12:20:00,199.49,199.5,199.33,199.33,3032.0,173.3362,173.3449,173.1971,173.1971,3032.0
2018-01-30 12:25:00,199.34,199.4,199.25,199.27,2468.0,173.2058,173.258,173.1276,173.145,2468.0
2018-01-30 12:30:00,199.25,199.39,199.22,199.22,2700.0,173.1276,173.2493,173.1016,173.1016,2700.0
2018-01-30 12:35:00,199.3,199.44,199.27,199.35,2502.0,173.1711,173.2927,173.145,173.2145,2502.0
2018-01-30 12:40:00,199.26,199.38,199.23,199.37,4601.0,173.1363,173.2406,173.1102,173.2319,4601.0
2018-01-30 12:45:00,199.25,199.33,199.23,199.29,3523.0,173.1276,173.1971,173.1102,173.1624,3523.0
2018-01-30 12:50:00,199.31,199.52,199.27,199.33,6115.0,173.1798,173.3622,173.145,173.1971,6115.0
2018-01-30 12:55:00,199.33,199.42,199.28,199.33,3900.0,173.1971,173.2753,173.1537,173.1971,3900.0
2018-01-30 13:00:00,199.32,199.4,199.25,199.25,2101.0,173.1885,173.258,173.1276,173.1276,2101.0
2018-01-30 13:05:00,199.29,199.38,199.23,199.38,3651.0,173.1624,173.2406,173.1102,173.2406,3651.0
2018-01-30 13:10:00,199.31,199.43,199.21,199.27,3600.0,173.1798,173.284,173.0929,173.145,3600.0
2018-01-30 13:15:00,199.27,199.39,199.2,199.33,1700.0,173.145,173.2493,173.0842,173.1971,1700.0
2018-01-30 13:20:00,199.25,199.43,199.17,199.22,3699.0,173.1276,173.284,173.0581,173.1016,3699.0
2018-01-30 13:25:00,199.28,199.28,199.18,199.19,1225.0,173.1537,173.1537,173.0668,173.0755,1225.0
2018-01-30 13:30:00,199.18,199.44,199.18,199.32,4084.0,173.0668,173.2927,173.0668,173.1885,4084.0
2018-01-30 13:35:00,199.35,199.44,199.32,199.39,1501.0,173.2145,173.2927,173.1885,173.2493,1501.0
2018-01-30 13:40:00,199.4,199.51,199.39,199.47,6562.0,173.258,173.3535,173.2493,173.3188,6562.0
2018-01-30 13:45:00,199.49,199.66,199.45,199.66,3600.0,173.3362,173.4839,173.3014,173.4839,3600.0
2018-01-30 13:50:00,199.65,199.96,199.63,199.96,3988.0,173.4752,173.7445,173.4578,173.7445,3988.0
2018-01-30 13:55:00,199.88,200.48,199.87,200.1,9905.0,173.675,174.1964,173.6663,173.8662,9905.0
2018-01-30 14:00:00,200.11,200.34,200.04,200.14,4129.0,173.8749,174.0747,173.8141,173.9009,4129.0
2018-01-30 14:05:00,200.22,200.29,200.14,200.17,3328.0,173.9705,174.0313,173.9009,173.927,3328.0
2018-01-30 14:10:00,200.1,200.47,200.1,200.43,4300.0,173.8662,174.1877,173.8662,174.1529,4300.0
2018-01-30 14:15:00,200.37,200.45,200.21,200.39,6852.0,174.1008,174.1703,173.9618,174.1182,6852.0
2018-01-30 14:20:00,200.37,200.93,200.35,200.84,23247.0,174.1008,174.5874,174.0834,174.5092,23247.0
2018-01-30 14:25:00,200.81,200.86,199.98,200.3,5841.0,174.4831,174.5266,173.7619,174.04,5841.0
2018-01-30 14:30:00,200.41,200.41,199.74,199.76,3491.0,174.1355,174.1355,173.5534,173.5708,3491.0
2018-01-30 14:35:00,199.74,199.85,199.54,199.65,3729.0,173.5534,173.649,173.3796,173.4752,3729.0
2018-01-30 14:40:00,199.6,199.72,199.54,199.67,2400.0,173.4317,173.536,173.3796,173.4926,2400.0
2018-01-30 14:45:00,199.68,199.82,199.66,199.82,1999.0,173.5013,173.6229,173.4839,173.6229,1999.0
2018-01-30 14:50:00,199.71,199.71,199.57,199.66,2077.0,173.5273,173.5273,173.4057,173.4839,2077.0
2018-01-30 14:55:00,199.83,199.96,199.72,199.76,3262.0,173.6316,173.7445,173.536,173.5708,3262.0
2018-01-30 15:00:00,199.67,199.7,199.6,199.69,2201.0,173.4926,173.5186,173.4317,173.5099,2201.0
2018-01-30 15:05:00,199.75,199.77,199.53,199.77,3633.0,173.5621,173.5795,173.3709,173.5795,3633.0
2018-01-30 15:10:00,199.74,200.19,199.73,200.15,4066.0,173.5534,173.9444,173.5447,173.9096,4066.0
2018-01-30 15:15:00,200.21,200.53,200.2,200.53,9327.0,173.9618,174.2398,173.9531,174.2398,9327.0
2018-01-30 15:20:00,200.56,200.57,200.13,200.26,4001.0,174.2659,174.2746,173.8923,174.0052,4001.0
2018-01-30 15:25:00,200.13,200.34,200.09,200.34,3802.0,173.8923,174.0747,173.8575,174.0747,3802.0
2018-01-30 15:30:00,200.31,200.44,200.22,200.44,5400.0,174.0487,174.1616,173.9705,174.1616,5400.0
2018-01-30 15:35:00,200.45,200.73,200.41,200.57,7496.0,174.1703,174.4136,174.1355,174.2746,7496.0
2018-01-30 15:40:00,200.54,200.72,200.51,200.69,9470.0,174.2485,174.4049,174.2224,174.3788,9470.0
2018-01-30 15:45:00,200.66,200.7,200.12,200.12,9463.0,174.3528,174.3875,173.8836,173.8836,9463.0
2018-01-30 15:50:00,200.19,200.19,199.86,199.95,13111.0,173.9444,173.9444,173.6577,173.7359,13111.0
2018-01-30 15:55:00,199.96,200.14,199.68,199.76,31923.0,173.7445,173.9009,173.5013,173.5708,31923.0
2018-01-31 09:30:00,200.92,201.01,199.88,199.88,10840.0,174.5787,174.6569,173.675,173.675,10840.0
2018-01-31 09:35:00,200.02,200.13,199.77,200.04,3959.0,173.7967,173.8923,173.5795,173.8141,3959.0
2018-01-31 09:40:00,199.88,199.94,199.42,199.43,10102.0,173.675,173.7272,173.2753,173.284,10102.0
2018-01-31 09:45:00,199.33,199.33,198.71,198.71,5966.0,173.1971,173.1971,172.6584,172.6584,5966.0
2018-01-31 09:50:00,198.79,198.81,198.56,198.56,3405.0,172.7279,172.7453,172.5281,172.5281,3405.0
2018-01-31 09:55:00,198.77,198.78,198.11,198.11,8961.0,172.7106,172.7192,172.1371,172.1371,8961.0
2018-01-31 10:00:00,198.1,198.87,198.0,198.76,14443.0,172.1284,172.7974,172.0415,172.7019,14443.0
2018-01-31 10:05:00,198.71,198.77,198.48,198.48,10506.0,172.6584,172.7106,172.4586,172.4586,10506.0
2018-01-31 10:10:00,198.51,198.7,198.38,198.64,9521.0,172.4846,172.6497,172.3717,172.5976,9521.0
2018-01-31 10:15:00,198.58,198.75,198.48,198.52,5402.0,172.5455,172.6932,172.4586,172.4933,5402.0
2018-01-31 10:20:00,198.5,198.7,198.36,198.7,4375.0,172.476,172.6497,172.3543,172.6497,4375.0
2018-01-31 10:25:00,198.6,198.6,197.92,197.92,11173.0,172.5628,172.5628,171.972,171.972,11173.0
2018-01-31 10:30:00,198.08,198.32,198.08,198.22,2120.0,172.111,172.3196,172.111,172.2327,2120.0
2018-01-31 10:35:00,198.16,198.16,198.02,198.05,5087.0,172.1805,172.1805,172.0589,172.085,5087.0
2018-01-31 10:40:00,197.99,198.04,197.66,197.66,4239.0,172.0328,172.0763,171.7461,171.7461,4239.0
2018-01-31 10:45:00,197.61,197.65,197.11,197.11,8410.0,171.7026,171.7374,171.2682,171.2682,8410.0
2018-01-31 10:50:00,197.08,197.21,196.87,197.21,6065.0,171.2421,171.3551,171.0597,171.3551,6065.0
2018-01-31 10:55:00,197.0,197.45,196.98,197.45,6309.0,171.1726,171.5636,171.1552,171.5636,6309.0
2018-01-31 11:00:00,197.41,197.54,197.24,197.37,6225.0,171.5289,171.6418,171.3811,171.4941,6225.0
2018-01-31 11:05:00,197.51,197.94,197.38,197.94,6840.0,171.6157,171.9894,171.5028,171.9894,6840.0
2018-01-31 11:10:00,197.87,197.93,197.73,197.93,4289.0,171.9286,171.9807,171.8069,171.9807,4289.0
2018-01-31 11:15:00,197.89,198.04,197.84,197.95,9401.0,171.9459,172.0763,171.9025,171.9981,9401.0
2018-01-31 11:20:00,197.91,198.01,197.81,197.86,3800.0,171.9633,172.0502,171.8764,171.9199,3800.0
2018-01-31 11:25:00,197.81,197.93,197.79,197.79,5282.0,171.8764,171.9807,171.859,171.859,5282.0
2018-01-31 11:30:00,197.8,197.83,197.68,197.71,4150.0,171.8677,171.8938,171.7635,171.7895,4150.0
2018-01-31 11:35:00,197.73,197.77,197.64,197.65,4142.0,171.8069,171.8417,171.7287,171.7374,4142.0
2018-01-31 11:40:00,197.64,197.68,197.43,197.43,2740.0,171.7287,171.7635,171.5462,171.5462,2740.0
2018-01-31 11:45:00,197.4,197.4,196.94,197.0,7539.0,171.5202,171.5202,171.1205,171.1726,7539.0
2018-01-31 11:50:00,197.06,197.11,196.98,197.02,2107.0,171.2247,171.2682,171.1552,171.19,2107.0
2018-01-31 11:55:00,196.97,197.02,196.94,196.97,3600.0,171.1465,171.19,171.1205,171.1465,3600.0
2018-01-31 12:00:00,196.97,197.0,196.82,197.0,7814.0,171.1465,171.1726,171.0162,171.1726,7814.0
2018-01-31 12:05:00,196.94,196.98,196.8,196.96,6982.0,171.1205,171.1552,170.9988,171.1379,6982.0
2018-01-31 12:10:00,196.91,197.06,196.9,197.05,4048.0,171.0944,171.2247,171.0857,171.2161,4048.0
2018-01-31 12:15:00,197.08,197.08,196.91,196.95,5097.0,171.2421,171.2421,171.0944,171.1292,5097.0
2018-01-31 12:20:00,196.95,197.02,196.95,197.0,2845.0,171.1292,171.19,171.1292,171.1726,2845.0
2018-01-31 12:25:00,196.99,197.07,196.97,196.99,2061.0,171.1639,171.2334,171.1465,171.1639,2061.0
2018-01-31 12:30:00,197.02,197.2,196.97,197.2,4573.0,171.19,171.3464,171.1465,171.3464,4573.0
2018-01-31 12:35:00,197.19,197.21,197.07,197.07,3538.0,171.3377,171.3551,171.2334,171.2334,3538.0
2018-01-31 12:40:00,197.07,197.07,196.93,197.05,3335.0,171.2334,171.2334,171.1118,171.2161,3335.0
2018-01-31 12:45:00,197.03,197.03,196.94,196.94,1100.0,171.1987,171.1987,171.1205,171.1205,1100.0
2018-01-31 12:50:00,196.99,197.03,196.84,196.84,4912.0,171.1639,171.1987,171.0336,171.0336,4912.0
2018-01-31 12:55:00,196.83,196.92,196.79,196.84,3310.0,171.0249,171.1031,170.9901,171.0336,3310.0
2018-01-31 13:00:00,196.83,196.9,196.75,196.75,3467.0,171.0249,171.0857,170.9554,170.9554,3467.0
2018-01-31 13:05:00,196.71,196.74,196.55,196.55,3444.0,170.9206,170.9467,170.7816,170.7816,3444.0
2018-01-31 13:10:00,196.5,196.57,196.48,196.57,870.0,170.7382,170.799,170.7208,170.799,870.0
2018-01-31 13:15:00,196.5,196.79,196.5,196.79,4300.0,170.7382,170.9901,170.7382,170.9901,4300.0
2018-01-31 13:20:00,196.79,197.32,196.77,197.31,5145.0,170.9901,171.4507,170.9728,171.442,5145.0
2018-01-31 13:25:00,197.34,197.4,197.31,197.35,4232.0,171.468,171.5202,171.442,171.4767,4232.0
2018-01-31 13:30:00,197.29,197.37,197.28,197.33,2634.0,171.4246,171.4941,171.4159,171.4593,2634.0
2018-01-31 13:35:00,197.27,197.33,197.22,197.25,2548.0,171.4072,171.4593,171.3638,171.3898,2548.0
2018-01-31 13:40:00,197.25,197.25,197.16,197.16,1700.0,171.3898,171.3898,171.3116,171.3116,1700.0
2018-01-31 13:45:00,197.17,197.18,197.03,197.1,5473.0,171.3203,171.329,171.1987,171.2595,5473.0
2018-01-31 13:50:00,197.11,197.16,197.04,197.11,4153.0,171.2682,171.3116,171.2074,171.2682,4153.0
2018-01-31 13:55:00,197.16,197.16,196.98,196.99,2500.0,171.3116,171.3116,171.1552,171.1639,2500.0
2018-01-31 14:00:00,197.0,197.28,196.98,197.0,7240.0,171.1726,171.4159,171.1552,171.1726,7240.0
2018-01-31 14:05:00,196.94,197.03,196.89,196.95,3939.0,171.1205,171.1987,171.077,171.1292,3939.0
2018-01-31 14:10:00,197.0,197.0,196.56,196.62,5204.0,171.1726,171.1726,170.7903,170.8424,5204.0
2018-01-31 14:15:00,196.59,196.65,196.49,196.54,8263.0,170.8164,170.8685,170.7295,170.7729,8263.0
2018-01-31 14:20:00,196.5,196.85,196.38,196.66,18004.0,170.7382,171.0423,170.6339,170.8772,18004.0
2018-01-31 14:25:00,196.75,196.8,196.59,196.79,11063.0,170.9554,170.9988,170.8164,170.9901,11063.0
2018-01-31 14:30:00,196.78,196.81,196.63,196.75,4281.0,170.9815,171.0075,170.8511,170.9554,4281.0
2018-01-31 14:35:00,196.7,196.8,196.59,196.7,9199.0,170.9119,170.9988,170.8164,170.9119,9199.0
2018-01-31 14:40:00,196.65,196.82,196.65,196.72,3897.0,170.8685,171.0162,170.8685,170.9293,3897.0
2018-01-31 14:45:00,196.75,196.82,196.53,196.7,7443.0,170.9554,171.0162,170.7642,170.9119,7443.0
2018-01-31 14:50:00,196.65,196.95,196.54,196.89,4100.0,170.8685,171.1292,170.7729,171.077,4100.0
2018-01-31 14:55:00,196.93,197.34,196.91,197.34,8035.0,171.1118,171.468,171.0944,171.468,8035.0
2018-01-31 15:00:00,197.3,197.39,197.15,197.28,5595.0,171.4333,171.5115,171.3029,171.4159,5595.0
2018-01-31 15:05:00,197.1,197.13,196.75,197.05,3578.0,171.2595,171.2856,170.9554,171.2161,3578.0
2018-01-31 15:10:00,196.91,196.97,196.8,196.82,5703.0,171.0944,171.1465,170.9988,171.0162,5703.0
2018-01-31 15:15:00,196.77,196.84,196.68,196.72,9093.0,170.9728,171.0336,170.8946,170.9293,9093.0
2018-01-31 15:20:00,196.76,196.85,196.73,196.8,4968.0,170.9641,171.0423,170.938,170.9988,4968.0
2018-01-31 15:25:00,196.85,197.05,196.83,197.02,10482.0,171.0423,171.2161,171.0249,171.19,10482.0
2018-01-31 15:30:00,197.02,197.66,197.01,197.66,14450.0,171.19,171.7461,171.1813,171.7461,14450.0
2018-01-31 15:35:00,197.64,197.92,197.59,197.85,12349.0,171.7287,171.972,171.6853,171.9112,12349.0
2018-01-31 15:40:00,197.87,198.16,197.8,197.8,16910.0,171.9286,172.1805,171.8677,171.8677,16910.0
2018-01-31 15:45:00,197.8,197.93,197.52,197.61,15234.0,171.8677,171.9807,171.6244,171.7026,15234.0
2018-01-31 15:50:00,197.57,197.75,197.53,197.61,29379.0,171.6679,171.8243,171.6331,171.7026,29379.0
2018-01-31 15:55:00,197.63,197.63,197.3,197.32,52159.0,171.72,171.72,171.4333,171.4507,52159.0
2018-02-01 09:30:00,197.11,197.43,196.46,197.1,20099.0,171.2682,171.5462,170.7034,171.2595,20099.0
2018-02-01 09:35:00,197.25,197.82,197.04,197.05,7113.0,171.3898,171.8851,171.2074,171.2161,7113.0
2018-02-01 09:40:00,197.27,197.48,197.11,197.19,7618.0,171.4072,171.5897,171.2682,171.3377,7618.0
2018-02-01 09:45:00,197.17,197.51,197.15,197.38,5210.0,171.3203,171.6157,171.3029,171.5028,5210.0
2018-02-01 09:50:00,197.41,197.94,197.41,197.73,2763.0,171.5289,171.9894,171.5289,171.8069,2763.0
2018-02-01 09:55:00,197.78,198.17,197.78,197.9,5573.0,171.8503,172.1892,171.8503,171.9546,5573.0
2018-02-01 10:00:00,198.03,198.06,197.61,197.61,12778.0,172.0676,172.0936,171.7026,171.7026,12778.0
2018-02-01 10:05:00,197.62,197.86,197.48,197.61,7827.0,171.7113,171.9199,171.5897,171.7026,7827.0
2018-02-01 10:10:00,197.47,197.61,197.42,197.51,4657.0,171.581,171.7026,171.5375,171.6157,4657.0
2018-02-01 10:15:00,197.55,197.65,197.44,197.63,3924.0,171.6505,171.7374,171.5549,171.72,3924.0
2018-02-01 10:20:00,197.67,197.88,197.41,197.88,6046.0,171.7548,171.9372,171.5289,171.9372,6046.0
2018-02-01 10:25:00,197.86,197.97,197.61,197.76,7888.0,171.9199,172.0154,171.7026,171.833,7888.0
2018-02-01 10:30:00,197.72,197.92,197.7,197.75,5628.0,171.7982,171.972,171.7808,171.8243,5628.0
2018-02-01 10:35:00,197.93,198.1,197.86,198.02,4933.0,171.9807,172.1284,171.9199,172.0589,4933.0
2018-02-01 10:40:00,197.98,198.26,197.82,198.26,14678.0,172.0241,172.2674,171.8851,172.2674,14678.0
2018-02-01 10:45:00,198.17,198.52,198.17,198.52,4475.0,172.1892,172.4933,172.1892,172.4933,4475.0
2018-02-01 10:50:00,198.57,199.0,198.47,198.78,9147.0,172.5368,172.9104,172.4499,172.7192,9147.0
2018-02-01 10:55:00,198.83,199.29,198.83,199.22,9791.0,172.7627,173.1624,172.7627,173.1016,9791.0
2018-02-01 11:00:00,199.3,199.46,199.3,199.46,4656.0,173.1711,173.3101,173.1711,173.3101,4656.0
2018-02-01 11:05:00,199.37,200.48,199.22,200.06,9387.0,173.2319,174.1964,173.1016,173.8314,9387.0
2018-02-01 11:10:00,200.07,200.17,199.87,199.95,4877.0,173.8401,173.927,173.6663,173.7359,4877.0
2018-02-01 11:15:00,199.95,200.2,199.89,200.03,10052.0,173.7359,173.9531,173.6837,173.8054,10052.0
2018-02-01 11:20:00,200.0,200.07,199.85,200.07,3601.0,173.7793,173.8401,173.649,173.8401,3601.0
2018-02-01 11:25:00,200.14,200.25,199.99,200.24,4331.0,173.9009,173.9965,173.7706,173.9878,4331.0
2018-02-01 11:30:00,200.21,200.67,200.21,200.67,9658.0,173.9618,174.3615,173.9618,174.3615,9658.0
2018-02-01 11:35:00,200.67,201.54,200.6,201.31,10364.0,174.3615,175.1174,174.3006,174.9176,10364.0
2018-02-01 11:40:00,201.3,201.35,200.99,201.27,4618.0,174.9089,174.9523,174.6395,174.8828,4618.0
2018-02-01 11:45:00,201.18,201.37,201.06,201.22,7703.0,174.8046,174.9697,174.7003,174.8394,7703.0
2018-02-01 11:50:00,201.12,201.26,201.09,201.26,4722.0,174.7525,174.8741,174.7264,174.8741,4722.0
2018-02-01 11:55:00,201.27,201.49,201.14,201.44,6301.0,174.8828,175.074,174.7698,175.0305,6301.0
2018-02-01 12:00:00,201.47,201.76,201.44,201.76,11213.0,175.0566,175.3086,175.0305,175.3086,11213.0
2018-02-01 12:05:00,201.76,201.81,201.29,201.45,8246.0,175.3086,175.352,174.9002,175.0392,8246.0
2018-02-01 12:10:00,201.45,201.64,201.38,201.46,6907.0,175.0392,175.2043,174.9784,175.0479,6907.0
2018-02-01 12:15:00,201.51,201.7,201.46,201.7,3279.0,175.0913,175.2564,175.0479,175.2564,3279.0
2018-02-01 12:20:00,201.8,201.8,201.44,201.46,8316.0,175.3433,175.3433,175.0305,175.0479,8316.0
2018-02-01 12:25:00,201.45,201.57,201.4,201.5,4768.0,175.0392,175.1435,174.9958,175.0826,4768.0
2018-02-01 12:30:00,201.53,201.61,201.45,201.46,4106.0,175.1087,175.1782,175.0392,175.0479,4106.0
2018-02-01 12:35:00,201.53,201.69,201.42,201.66,5809.0,175.1087,175.2477,175.0131,175.2217,5809.0
2018-02-01 12:40:00,201.63,201.67,201.48,201.49,3642.0,175.1956,175.2304,175.0653,175.074,3642.0
2018-02-01 12:45:00,201.46,201.59,201.14,201.22,18205.0,175.0479,175.1608,174.7698,174.8394,18205.0
2018-02-01 12:50:00,201.22,201.28,200.94,201.03,10229.0,174.8394,174.8915,174.5961,174.6743,10229.0
2018-02-01 12:55:00,201.0,201.0,200.75,200.84,8369.0,174.6482,174.6482,174.431,174.5092,8369.0
2018-02-01 13:00:00,200.81,200.82,200.53,200.7,8205.0,174.4831,174.4918,174.2398,174.3875,8205.0
2018-02-01 13:05:00,200.64,200.82,200.4,200.4,8504.0,174.3354,174.4918,174.1269,174.1269,8504.0
2018-02-01 13:10:00,200.37,200.37,200.16,200.16,6164.0,174.1008,174.1008,173.9183,173.9183,6164.0
2018-02-01 13:15:00,200.16,200.27,200.1,200.22,3927.0,173.9183,174.0139,173.8662,173.9705,3927.0
2018-02-01 13:20:00,200.23,200.27,200.12,200.27,3558.0,173.9791,174.0139,173.8836,174.0139,3558.0
2018-02-01 13:25:00,200.27,200.39,200.27,200.3,2721.0,174.0139,174.1182,174.0139,174.04,2721.0
2018-02-01 13:30:00,200.21,200.31,200.09,200.29,4300.0,173.9618,174.0487,173.8575,174.0313,4300.0
2018-02-01 13:35:00,200.22,200.22,200.05,200.05,3729.0,173.9705,173.9705,173.8227,173.8227,3729.0
2018-02-01 13:40:00,200.05,200.1,199.89,199.89,3700.0,173.8227,173.8662,173.6837,173.6837,3700.0
2018-02-01 13:45:00,199.89,199.9,199.75,199.83,3512.0,173.6837,173.6924,173.5621,173.6316,3512.0
2018-02-01 13:50:00,199.82,199.87,199.5,199.5,10435.0,173.6229,173.6663,173.3449,173.3449,10435.0
2018-02-01 13:55:00,199.51,199.52,199.13,199.26,5341.0,173.3535,173.3622,173.0234,173.1363,5341.0
2018-02-01 14:00:00,199.37,199.44,199.24,199.39,3400.0,173.2319,173.2927,173.1189,173.2493,3400.0
2018-02-01 14:05:00,199.43,199.47,199.22,199.31,4645.0,173.284,173.3188,173.1016,173.1798,4645.0
2018-02-01 14:10:00,199.27,199.27,199.08,199.1,4385.0,173.145,173.145,172.9799,172.9973,4385.0
2018-02-01 14:15:00,199.11,199.31,199.0,199.0,8833.0,173.006,173.1798,172.9104,172.9104,8833.0
2018-02-01 14:20:00,199.0,199.21,198.95,199.17,17418.0,172.9104,173.0929,172.867,173.0581,17418.0
2018-02-01 14:25:00,199.19,199.68,199.19,199.65,3922.0,173.0755,173.5013,173.0755,173.4752,3922.0
2018-02-01 14:30:00,199.61,199.81,199.58,199.71,6804.0,173.4404,173.6142,173.4144,173.5273,6804.0
2018-02-01 14:35:00,199.72,200.08,199.71,200.02,7276.0,173.536,173.8488,173.5273,173.7967,7276.0
2018-02-01 14:40:00,200.12,200.19,199.87,199.91,11343.0,173.8836,173.9444,173.6663,173.7011,11343.0
2018-02-01 14:45:00,199.99,200.23,199.97,200.17,5009.0,173.7706,173.9791,173.7532,173.927,5009.0
2018-02-01 14:50:00,200.24,200.51,200.2,200.32,6199.0,173.9878,174.2224,173.9531,174.0573,6199.0
2018-02-01 14:55:00,200.38,200.7,200.38,200.59,4304.0,174.1095,174.3875,174.1095,174.2919,4304.0
2018-02-01 15:00:00,200.58,200.65,200.23,200.23,5586.0,174.2833,174.3441,173.9791,173.9791,5586.0
2018-02-01 15:05:00,200.21,200.28,200.13,200.18,5869.0,173.9618,174.0226,173.8923,173.9357,5869.0
2018-02-01 15:10:00,200.24,200.27,199.31,199.7,26905.0,173.9878,174.0139,173.1798,173.5186,26905.0
2018-02-01 15:15:00,199.62,200.04,199.53,199.98,28693.0,173.4491,173.8141,173.3709,173.7619,28693.0
2018-02-01 15:20:00,199.98,200.06,199.91,199.91,8834.0,173.7619,173.8314,173.7011,173.7011,8834.0
2018-02-01 15:25:00,199.92,199.92,199.24,199.25,17327.0,173.7098,173.7098,173.1189,173.1276,17327.0
2018-02-01 15:30:00,199.23,199.23,198.42,198.53,39677.0,173.1102,173.1102,172.4064,172.502,39677.0
2018-02-01 15:35:00,198.57,198.79,198.4,198.79,14137.0,172.5368,172.7279,172.3891,172.7279,14137.0
2018-02-01 15:40:00,198.71,198.74,198.27,198.36,10061.0,172.6584,172.6845,172.2761,172.3543,10061.0
2018-02-01 15:45:00,198.54,199.07,198.53,198.96,12659.0,172.5107,172.9712,172.502,172.8756,12659.0
2018-02-01 15:50:00,198.99,199.24,198.99,199.16,21627.0,172.9017,173.1189,172.9017,173.0494,21627.0
2018-02-01 15:55:00,199.22,199.36,198.94,199.16,49379.0,173.1016,173.2232,172.8583,173.0494,49379.0
2018-02-02 09:30:00,197.57,197.57,196.08,196.27,14818.0,171.6679,171.6679,170.3732,170.5383,14818.0
2018-02-02 09:35:00,196.14,196.7,196.12,196.22,3106.0,170.4254,170.9119,170.408,170.4949,3106.0
2018-02-02 09:40:00,196.46,196.97,196.32,196.97,7921.0,170.7034,171.1465,170.5818,171.1465,7921.0
2018-02-02 09:45:00,196.79,197.13,196.59,197.13,5725.0,170.9901,171.2856,170.8164,171.2856,5725.0
2018-02-02 09:50:00,196.99,197.33,196.73,196.73,6512.0,171.1639,171.4593,170.938,170.938,6512.0
2018-02-02 09:55:00,196.72,197.01,196.7,196.9,12200.0,170.9293,171.1813,170.9119,171.0857,12200.0
2018-02-02 10:00:00,196.91,196.94,196.06,196.08,18825.0,171.0944,171.1205,170.3558,170.3732,18825.0
2018-02-02 10:05:00,196.27,196.67,195.71,196.05,24291.0,170.5383,170.8859,170.0517,170.3472,24291.0
2018-02-02 10:10:00,196.1,196.55,195.86,196.55,8525.0,170.3906,170.7816,170.1821,170.7816,8525.0
2018-02-02 10:15:00,196.34,196.42,196.07,196.07,2448.0,170.5991,170.6687,170.3645,170.3645,2448.0
2018-02-02 10:20:00,196.14,196.23,195.94,196.13,10661.0,170.4254,170.5036,170.2516,170.4167,10661.0
2018-02-02 10:25:00,196.09,196.25,195.93,196.03,8102.0,170.3819,170.5209,170.2429,170.3298,8102.0
2018-02-02 10:30:00,196.02,196.62,196.02,196.62,21540.0,170.3211,170.8424,170.3211,170.8424,21540.0
2018-02-02 10:35:00,196.71,197.25,196.62,197.02,5808.0,170.9206,171.3898,170.8424,171.19,5808.0
2018-02-02 10:40:00,196.99,197.19,196.77,196.77,6354.0,171.1639,171.3377,170.9728,170.9728,6354.0
2018-02-02 10:45:00,196.77,197.07,196.51,197.01,57625.0,170.9728,171.2334,170.7469,171.1813,57625.0
2018-02-02 10:50:00,197.0,197.55,197.0,197.46,10124.0,171.1726,171.6505,171.1726,171.5723,10124.0
2018-02-02 10:55:00,197.32,197.32,196.84,196.96,6961.0,171.4507,171.4507,171.0336,171.1379,6961.0
2018-02-02 11:00:00,196.86,196.94,196.67,196.81,3617.0,171.051,171.1205,170.8859,171.0075,3617.0
2018-02-02 11:05:00,196.95,196.95,196.52,196.63,2109.0,171.1292,171.1292,170.7555,170.8511,2109.0
2018-02-02 11:10:00,196.62,196.76,196.45,196.53,4145.0,170.8424,170.9641,170.6947,170.7642,4145.0
2018-02-02 11:15:00,196.59,196.59,195.84,195.84,6465.0,170.8164,170.8164,170.1647,170.1647,6465.0
2018-02-02 11:20:00,195.84,195.9,195.67,195.68,2911.0,170.1647,170.2168,170.017,170.0257,2911.0
2018-02-02 11:25:00,195.58,195.83,195.58,195.61,6948.0,169.9388,170.156,169.9388,169.9648,6948.0
2018-02-02 11:30:00,195.61,195.8,195.0,195.39,23596.0,169.9648,170.1299,169.4348,169.7737,23596.0
2018-02-02 11:35:00,195.49,195.51,194.38,194.39,16783.0,169.8606,169.878,168.8961,168.9048,16783.0
2018-02-02 11:40:00,194.38,194.7,194.09,194.35,27782.0,168.8961,169.1741,168.6441,168.87,27782.0
2018-02-02 11:45:00,194.54,194.65,194.33,194.33,10809.0,169.0351,169.1307,168.8527,168.8527,10809.0
2018-02-02 11:50:00,194.42,194.53,194.23,194.4,11695.0,168.9309,169.0264,168.7658,168.9135,11695.0
2018-02-02 11:55:00,194.31,194.4,193.84,193.84,6348.0,168.8353,168.9135,168.4269,168.4269,6348.0
2018-02-02 12:00:00,193.89,193.97,193.01,193.57,14810.0,168.4703,168.5399,167.7057,168.1923,14810.0
2018-02-02 12:05:00,193.81,193.9,193.64,193.7,7710.0,168.4008,168.479,168.2531,168.3053,7710.0
2018-02-02 12:10:00,193.77,193.92,193.64,193.92,6743.0,168.3661,168.4964,168.2531,168.4964,6743.0
2018-02-02 12:15:00,193.92,194.08,193.86,194.01,4590.0,168.4964,168.6354,168.4443,168.5746,4590.0
2018-02-02 12:20:00,194.12,194.18,193.92,194.18,11177.0,168.6702,168.7223,168.4964,168.7223,11177.0
2018-02-02 12:25:00,194.04,194.54,193.99,194.54,13755.0,168.6007,169.0351,168.5572,169.0351,13755.0
2018-02-02 12:30:00,194.42,194.49,194.34,194.47,5453.0,168.9309,168.9917,168.8613,168.9743,5453.0
2018-02-02 12:35:00,194.48,194.74,194.41,194.62,4572.0,168.983,169.2089,168.9222,169.1046,4572.0
2018-02-02 12:40:00,194.67,195.05,194.62,194.99,3741.0,169.1481,169.4783,169.1046,169.4261,3741.0
2018-02-02 12:45:00,194.97,194.97,194.56,194.72,4706.0,169.4088,169.4088,169.0525,169.1915,4706.0
2018-02-02 12:50:00,194.66,194.67,194.55,194.65,3524.0,169.1394,169.1481,169.0438,169.1307,3524.0
2018-02-02 12:55:00,194.63,194.69,194.36,194.37,6324.0,169.1133,169.1655,168.8787,168.8874,6324.0
2018-02-02 13:00:00,194.4,194.4,194.07,194.27,6793.0,168.9135,168.9135,168.6267,168.8005,6793.0
2018-02-02 13:05:00,194.24,194.24,193.89,193.9,5117.0,168.7745,168.7745,168.4703,168.479,5117.0
2018-02-02 13:10:00,193.85,194.18,193.85,193.99,72272.0,168.4356,168.7223,168.4356,168.5572,72272.0
2018-02-02 13:15:00,194.02,194.14,193.91,193.91,1200.0,168.5833,168.6876,168.4877,168.4877,1200.0
2018-02-02 13:20:00,193.81,194.04,193.7,193.9,4981.0,168.4008,168.6007,168.3053,168.479,4981.0
2018-02-02 13:25:00,193.78,194.36,193.76,194.36,25176.0,168.3748,168.8787,168.3574,168.8787,25176.0
2018-02-02 13:30:00,194.38,194.65,194.32,194.55,12300.0,168.8961,169.1307,168.844,169.0438,12300.0
2018-02-02 13:35:00,194.49,194.5,194.23,194.24,4842.0,168.9917,169.0004,168.7658,168.7745,4842.0
2018-02-02 13:40:00,194.24,194.27,194.03,194.13,1800.0,168.7745,168.8005,168.592,168.6789,1800.0
2018-02-02 13:45:00,194.08,194.22,194.05,194.22,2580.0,168.6354,168.7571,168.6094,168.7571,2580.0
2018-02-02 13:50:00,194.17,194.45,194.15,194.33,17280.0,168.7136,168.9569,168.6963,168.8527,17280.0
2018-02-02 13:55:00,194.29,194.47,194.17,194.43,3500.0,168.8179,168.9743,168.7136,168.9395,3500.0
2018-02-02 14:00:00,194.29,194.41,194.18,194.38,4875.0,168.8179,168.9222,168.7223,168.8961,4875.0
2018-02-02 14:05:00,194.43,194.61,194.26,194.32,3904.0,168.9395,169.0959,168.7918,168.844,3904.0
2018-02-02 14:10:00,194.22,194.48,194.17,194.36,7082.0,168.7571,168.983,168.7136,168.8787,7082.0
2018-02-02 14:15:00,194.42,194.42,193.88,194.06,22183.0,168.9309,168.9309,168.4617,168.6181,22183.0
2018-02-02 14:20:00,194.14,194.28,193.99,194.04,8284.0,168.6876,168.8092,168.5572,168.6007,8284.0
2018-02-02 14:25:00,194.1,194.17,193.66,194.0,16389.0,168.6528,168.7136,168.2705,168.5659,16389.0
2018-02-02 14:30:00,194.0,194.42,193.93,194.42,7655.0,168.5659,168.9309,168.5051,168.9309,7655.0
2018-02-02 14:35:00,194.46,194.46,194.27,194.36,9752.0,168.9656,168.9656,168.8005,168.8787,9752.0
2018-02-02 14:40:00,194.36,194.6,194.35,194.59,3300.0,168.8787,169.0873,168.87,169.0786,3300.0
2018-02-02 14:45:00,194.52,194.85,194.35,194.79,15598.0,169.0177,169.3045,168.87,169.2523,15598.0
2018-02-02 14:50:00,194.73,194.85,194.51,194.85,5860.0,169.2002,169.3045,169.0091,169.3045,5860.0
2018-02-02 14:55:00,194.8,194.8,194.22,194.3,3520.0,169.261,169.261,168.7571,168.8266,3520.0
2018-02-02 15:00:00,194.28,194.37,193.96,194.19,3950.0,168.8092,168.8874,168.5312,168.731,3950.0
2018-02-02 15:05:00,194.09,194.13,193.95,194.12,3336.0,168.6441,168.6789,168.5225,168.6702,3336.0
2018-02-02 15:10:00,194.06,194.54,194.05,194.5,7445.0,168.6181,169.0351,168.6094,169.0004,7445.0
2018-02-02 15:15:00,194.48,194.9,194.43,194.66,5120.0,168.983,169.3479,168.9395,169.1394,5120.0
2018-02-02 15:20:00,194.63,195.03,194.61,195.02,3606.0,169.1133,169.4609,169.0959,169.4522,3606.0
2018-02-02 15:25:00,195.08,195.09,194.89,194.91,9466.0,169.5043,169.513,169.3392,169.3566,9466.0
2018-02-02 15:30:00,194.82,195.0,194.53,194.94,7220.0,169.2784,169.4348,169.0264,169.3827,7220.0
2018-02-02 15:35:00,195.05,195.29,194.82,195.21,7041.0,169.4783,169.6868,169.2784,169.6173,7041.0
2018-02-02 15:40:00,195.09,195.09,194.55,194.63,7572.0,169.513,169.513,169.0438,169.1133,7572.0
2018-02-02 15:45:00,194.51,194.6,194.22,194.34,19671.0,169.0091,169.0873,168.7571,168.8613,19671.0
2018-02-02 15:50:00,194.41,194.78,194.17,194.55,24792.0,168.9222,169.2437,168.7136,169.0438,24792.0
2018-02-02 15:55:00,194.54,194.54,193.96,193.99,38915.0,169.0351,169.0351,168.5312,168.5572,38915.0
2018-02-05 09:30:00,192.61,193.17,192.34,193.0,16762.0,167.3582,167.8447,167.1236,167.697,16762.0
2018-02-05 09:35:00,192.97,194.02,192.95,193.42,32228.0,167.671,168.5833,167.6536,168.062,32228.0
2018-02-05 09:40:00,193.1,193.87,193.1,193.4,4586.0,167.7839,168.453,167.7839,168.0446,4586.0
2018-02-05 09:45:00,193.7,193.71,192.77,192.94,6675.0,168.3053,168.3139,167.4972,167.6449,6675.0
2018-02-05 09:50:00,192.94,193.37,192.76,193.05,4390.0,167.6449,168.0185,167.4885,167.7405,4390.0
2018-02-05 09:55:00,193.38,193.61,193.18,193.18,6350.0,168.0272,168.2271,167.8534,167.8534,6350.0
2018-02-05 10:00:00,193.19,193.3,192.78,193.02,12200.0,167.8621,167.9577,167.5059,167.7144,12200.0
2018-02-05 10:05:00,192.99,193.35,192.9,193.28,9371.0,167.6883,168.0011,167.6101,167.9403,9371.0
2018-02-05 10:10:00,193.39,194.0,193.29,194.0,6492.0,168.0359,168.5659,167.949,168.5659,6492.0
2018-02-05 10:15:00,193.93,194.08,193.45,193.75,4833.0,168.5051,168.6354,168.088,168.3487,4833.0
2018-02-05 10:20:00,193.67,194.34,193.67,194.12,6865.0,168.2792,168.8613,168.2792,168.6702,6865.0
2018-02-05 10:25:00,194.23,194.48,194.16,194.16,4798.0,168.7658,168.983,168.7049,168.7049,4798.0
2018-02-05 10:30:00,194.07,194.16,193.71,193.71,12653.0,168.6267,168.7049,168.3139,168.3139,12653.0
2018-02-05 10:35:00,193.7,193.74,193.45,193.74,6312.0,168.3053,168.34,168.088,168.34,6312.0
2018-02-05 10:40:00,193.77,193.99,193.57,193.99,5493.0,168.3661,168.5572,168.1923,168.5572,5493.0
2018-02-05 10:45:00,194.13,194.33,194.13,194.19,3291.0,168.6789,168.8527,168.6789,168.731,3291.0
2018-02-05 10:50:00,194.14,194.2,193.85,193.85,7155.0,168.6876,168.7397,168.4356,168.4356,7155.0
2018-02-05 10:55:00,193.79,194.12,193.61,193.88,11101.0,168.3835,168.6702,168.2271,168.4617,11101.0
2018-02-05 11:00:00,193.89,194.04,193.29,193.45,5346.0,168.4703,168.6007,167.949,168.088,5346.0
2018-02-05 11:05:00,193.46,193.54,193.24,193.27,1321.0,168.0967,168.1662,167.9056,167.9316,1321.0
2018-02-05 11:10:00,193.36,193.38,193.17,193.23,5700.0,168.0098,168.0272,167.8447,167.8969,5700.0
2018-02-05 11:15:00,193.15,193.66,193.02,193.65,10091.0,167.8274,168.2705,167.7144,168.2618,10091.0
2018-02-05 11:20:00,193.57,193.57,193.04,193.3,6559.0,168.1923,168.1923,167.7318,167.9577,6559.0
2018-02-05 11:25:00,193.29,193.46,193.06,193.27,4739.0,167.949,168.0967,167.7492,167.9316,4739.0
2018-02-05 11:30:00,193.28,193.33,193.05,193.2,7629.0,167.9403,167.9838,167.7405,167.8708,7629.0
2018-02-05 11:35:00,193.04,193.11,192.57,192.57,11946.0,167.7318,167.7926,167.3234,167.3234,11946.0
2018-02-05 11:40:00,192.59,192.79,192.37,192.6,17545.0,167.3408,167.5146,167.1496,167.3495,17545.0
2018-02-05 11:45:00,192.79,192.79,192.45,192.64,9628.0,167.5146,167.5146,167.2191,167.3842,9628.0
2018-02-05 11:50:00,192.62,192.74,192.58,192.59,9280.0,167.3668,167.4711,167.3321,167.3408,9280.0
2018-02-05 11:55:00,192.67,192.9,192.57,192.9,8357.0,167.4103,167.6101,167.3234,167.6101,8357.0
2018-02-05 12:00:00,192.91,192.99,192.64,192.9,10013.0,167.6188,167.6883,167.3842,167.6101,10013.0
2018-02-05 12:05:00,192.9,193.0,192.38,192.62,10258.0,167.6101,167.697,167.1583,167.3668,10258.0
2018-02-05 12:10:00,192.53,192.62,192.51,192.53,2316.0,167.2886,167.3668,167.2713,167.2886,2316.0
2018-02-05 12:15:00,192.53,192.77,192.34,192.77,9700.0,167.2886,167.4972,167.1236,167.4972,9700.0
2018-02-05 12:20:00,192.59,192.65,192.02,192.33,4603.0,167.3408,167.3929,166.8455,167.1149,4603.0
2018-02-05 12:25:00,192.51,192.62,192.09,192.16,5556.0,167.2713,167.3668,166.9063,166.9672,5556.0
2018-02-05 12:30:00,192.31,192.42,192.04,192.24,4900.0,167.0975,167.1931,166.8629,167.0367,4900.0
2018-02-05 12:35:00,192.18,192.24,191.97,191.97,3139.0,166.9845,167.0367,166.8021,166.8021,3139.0
2018-02-05 12:40:00,192.1,192.34,191.95,192.34,5400.0,166.915,167.1236,166.7847,167.1236,5400.0
2018-02-05 12:45:00,192.26,192.49,192.04,192.49,5051.0,167.054,167.2539,166.8629,167.2539,5051.0
2018-02-05 12:50:00,192.39,192.44,192.12,192.34,5908.0,167.167,167.2104,166.9324,167.1236,5908.0
2018-02-05 12:55:00,192.31,192.42,191.89,191.89,18135.0,167.0975,167.1931,166.7325,166.7325,18135.0
2018-02-05 13:00:00,191.83,191.84,190.87,190.87,9748.0,166.6804,166.6891,165.8463,165.8463,9748.0
2018-02-05 13:05:00,190.91,191.14,190.67,190.68,6191.0,165.881,166.0809,165.6725,165.6812,6191.0
2018-02-05 13:10:00,190.55,191.02,190.55,190.95,8233.0,165.5682,165.9766,165.5682,165.9158,8233.0
2018-02-05 13:15:00,190.91,190.91,190.25,190.27,8874.0,165.881,165.881,165.3076,165.3249,8874.0
2018-02-05 13:20:00,190.14,190.42,190.13,190.31,7984.0,165.212,165.4553,165.2033,165.3597,7984.0
2018-02-05 13:25:00,190.24,190.25,189.5,190.1,10139.0,165.2989,165.3076,164.6559,165.1772,10139.0
2018-02-05 13:30:00,190.23,190.63,190.23,190.31,5767.0,165.2902,165.6377,165.2902,165.3597,5767.0
2018-02-05 13:35:00,190.34,190.51,189.98,189.98,10033.0,165.3858,165.5335,165.073,165.073,10033.0
2018-02-05 13:40:00,189.97,190.49,189.94,190.33,7378.0,165.0643,165.5161,165.0382,165.3771,7378.0
2018-02-05 13:45:00,190.27,190.54,190.23,190.43,11083.0,165.3249,165.5595,165.2902,165.464,11083.0
2018-02-05 13:50:00,190.36,190.97,190.36,190.96,10176.0,165.4031,165.9332,165.4031,165.9245,10176.0
2018-02-05 13:55:00,190.81,191.64,190.81,191.64,13955.0,165.7941,166.5153,165.7941,166.5153,13955.0
2018-02-05 14:00:00,191.78,191.93,191.4,191.49,28135.0,166.637,166.7673,166.3068,166.385,28135.0
2018-02-05 14:05:00,191.52,191.63,191.44,191.53,17766.0,166.4111,166.5066,166.3415,166.4197,17766.0
2018-02-05 14:10:00,191.53,191.82,191.53,191.68,5200.0,166.4197,166.6717,166.4197,166.5501,5200.0
2018-02-05 14:15:00,191.67,191.67,190.95,191.2,6276.0,166.5414,166.5414,165.9158,166.133,6276.0
2018-02-05 14:20:00,191.1,191.21,190.5,190.5,7985.0,166.0461,166.1417,165.5248,165.5248,7985.0
2018-02-05 14:25:00,190.59,190.64,190.31,190.42,4502.0,165.603,165.6464,165.3597,165.4553,4502.0
2018-02-05 14:30:00,190.4,190.4,189.73,189.73,6537.0,165.4379,165.4379,164.8557,164.8557,6537.0
2018-02-05 14:35:00,189.89,189.91,189.44,189.59,7585.0,164.9948,165.0121,164.6038,164.7341,7585.0
2018-02-05 14:40:00,189.61,189.92,189.41,189.41,13177.0,164.7515,165.0208,164.5777,164.5777,13177.0
2018-02-05 14:45:00,189.57,189.6,189.2,189.37,8412.0,164.7167,164.7428,164.3952,164.5429,8412.0
2018-02-05 14:50:00,189.33,189.34,188.83,189.12,11528.0,164.5082,164.5169,164.0737,164.3257,11528.0
2018-02-05 14:55:00,189.19,189.33,188.38,188.61,18199.0,164.3865,164.5082,163.6827,163.8826,18199.0
2018-02-05 15:00:00,188.5,188.6,187.84,187.84,17390.0,163.787,163.8739,163.2135,163.2135,17390.0
2018-02-05 15:05:00,187.75,187.95,186.25,186.34,35418.0,163.1353,163.3091,161.832,161.9102,35418.0
2018-02-05 15:10:00,186.22,187.48,185.68,187.33,27437.0,161.8059,162.9007,161.3367,162.7704,27437.0
2018-02-05 15:15:00,187.58,188.81,187.23,187.34,14267.0,162.9876,164.0563,162.6835,162.7791,14267.0
2018-02-05 15:20:00,187.61,188.76,187.03,188.47,20488.0,163.0137,164.0129,162.5097,163.7609,20488.0
2018-02-05 15:25:00,188.42,189.24,188.0,188.79,12624.0,163.7175,164.43,163.3525,164.039,12624.0
2018-02-05 15:30:00,188.93,189.13,187.87,188.69,17474.0,164.1606,164.3344,163.2396,163.9521,17474.0
2018-02-05 15:35:00,188.8,188.8,187.32,187.32,25178.0,164.0477,164.0477,162.7617,162.7617,25178.0
2018-02-05 15:40:00,187.44,187.45,186.59,186.76,33154.0,162.866,162.8746,162.1274,162.2751,33154.0
2018-02-05 15:45:00,186.76,186.97,185.83,185.83,37511.0,162.2751,162.4576,161.467,161.467,37511.0
2018-02-05 15:50:00,185.91,186.42,185.14,185.25,38060.0,161.5365,161.9797,160.8675,160.9631,38060.0
2018-02-05 15:55:00,185.41,185.79,184.72,184.73,103204.0,161.1021,161.4323,160.5026,160.5113,103204.0
2018-02-06 09:30:00,178.28,182.36,176.7,181.35,102108.0,154.9069,158.452,153.534,157.5744,102108.0
2018-02-06 09:35:00,181.7,184.91,181.68,184.91,31283.0,157.8785,160.6677,157.8611,160.6677,31283.0
2018-02-06 09:40:00,184.48,186.72,184.48,185.82,44017.0,160.294,162.2404,160.294,161.4583,44017.0
2018-02-06 09:45:00,186.41,186.69,185.62,185.62,41649.0,161.971,162.2143,161.2846,161.2846,41649.0
2018-02-06 09:50:00,185.89,187.69,185.88,187.69,22986.0,161.5192,163.0832,161.5105,163.0832,22986.0
2018-02-06 09:55:00,187.8,187.85,185.91,186.87,44859.0,163.1788,163.2222,161.5365,162.3707,44859.0
2018-02-06 10:00:00,186.87,188.44,186.41,188.08,33439.0,162.3707,163.7349,161.971,163.4221,33439.0
2018-02-06 10:05:00,188.13,188.91,187.44,187.58,31700.0,163.4655,164.1432,162.866,162.9876,31700.0
2018-02-06 10:10:00,187.56,188.35,186.43,186.63,36477.0,162.9702,163.6567,161.9884,162.1622,36477.0
2018-02-06 10:15:00,186.67,186.79,185.28,186.18,16046.0,162.1969,162.3012,160.9891,161.7712,16046.0
2018-02-06 10:20:00,186.44,187.86,186.15,186.84,40794.0,161.9971,163.2309,161.7451,162.3446,40794.0
2018-02-06 10:25:00,186.63,186.92,186.25,186.59,15688.0,162.1622,162.4141,161.832,162.1274,15688.0
2018-02-06 10:30:00,186.59,186.64,186.0,186.09,14987.0,162.1274,162.1708,161.6147,161.6929,14987.0
2018-02-06 10:35:00,186.06,186.08,185.37,186.07,21164.0,161.6669,161.6843,161.0673,161.6756,21164.0
2018-02-06 10:40:00,185.97,186.62,185.67,186.62,45424.0,161.5887,162.1535,161.328,162.1535,45424.0
2018-02-06 10:45:00,186.61,187.16,186.61,186.79,10254.0,162.1448,162.6227,162.1448,162.3012,10254.0
2018-02-06 10:50:00,187.05,187.38,186.55,187.21,27822.0,162.5271,162.8138,162.0926,162.6661,27822.0
2018-02-06 10:55:00,187.21,187.24,186.4,186.44,17750.0,162.6661,162.6922,161.9623,161.9971,17750.0
2018-02-06 11:00:00,186.48,186.73,185.76,186.62,14494.0,162.0318,162.249,161.4062,162.1535,14494.0
2018-02-06 11:05:00,186.62,187.33,186.44,186.83,26772.0,162.1535,162.7704,161.9971,162.3359,26772.0
2018-02-06 11:10:00,186.96,187.12,186.3,186.33,8000.0,162.4489,162.5879,161.8754,161.9015,8000.0
2018-02-06 11:15:00,186.11,187.24,186.11,187.18,13096.0,161.7103,162.6922,161.7103,162.64,13096.0
2018-02-06 11:20:00,187.05,187.1,186.61,186.75,10101.0,162.5271,162.5705,162.1448,162.2664,10101.0
2018-02-06 11:25:00,186.58,186.78,185.25,185.56,28575.0,162.1187,162.2925,160.9631,161.2324,28575.0
2018-02-06 11:30:00,185.84,185.84,185.21,185.82,25491.0,161.4757,161.4757,160.9283,161.4583,25491.0
2018-02-06 11:35:00,185.69,186.13,185.53,186.0,15400.0,161.3454,161.7277,161.2064,161.6147,15400.0
2018-02-06 11:40:00,185.94,186.47,185.94,186.24,9645.0,161.5626,162.0231,161.5626,161.8233,9645.0
2018-02-06 11:45:00,186.4,186.4,185.75,186.11,8641.0,161.9623,161.9623,161.3975,161.7103,8641.0
2018-02-06 11:50:00,186.15,186.74,185.95,185.95,16990.0,161.7451,162.2577,161.5713,161.5713,16990.0
2018-02-06 11:55:00,185.99,186.43,185.5,185.61,11529.0,161.6061,161.9884,161.1803,161.2759,11529.0
2018-02-06 12:00:00,185.81,186.13,185.68,185.75,9449.0,161.4497,161.7277,161.3367,161.3975,9449.0
2018-02-06 12:05:00,185.72,186.21,185.5,186.01,6667.0,161.3715,161.7972,161.1803,161.6234,6667.0
2018-02-06 12:10:00,185.89,186.13,185.59,186.12,9235.0,161.5192,161.7277,161.2585,161.719,9235.0
2018-02-06 12:15:00,186.09,186.44,185.99,186.15,7816.0,161.6929,161.9971,161.6061,161.7451,7816.0
2018-02-06 12:20:00,185.99,186.62,185.94,186.0,9818.0,161.6061,162.1535,161.5626,161.6147,9818.0
2018-02-06 12:25:00,186.02,187.7,186.0,187.7,7450.0,161.6321,163.0919,161.6147,163.0919,7450.0
2018-02-06 12:30:00,187.38,187.88,186.92,186.94,7735.0,162.8138,163.2483,162.4141,162.4315,7735.0
2018-02-06 12:35:00,187.08,187.83,186.81,187.83,6605.0,162.5532,163.2048,162.3186,163.2048,6605.0
2018-02-06 12:40:00,187.66,187.69,187.16,187.27,5211.0,163.0571,163.0832,162.6227,162.7182,5211.0
2018-02-06 12:45:00,187.16,187.16,186.63,186.83,3051.0,162.6227,162.6227,162.1622,162.3359,3051.0
2018-02-06 12:50:00,186.65,186.73,186.05,186.43,3674.0,162.1795,162.249,161.6582,161.9884,3674.0
2018-02-06 12:55:00,186.45,186.71,186.28,186.61,4444.0,162.0058,162.2317,161.858,162.1448,4444.0
2018-02-06 13:00:00,186.71,186.71,185.88,186.16,13407.0,162.2317,162.2317,161.5105,161.7538,13407.0
2018-02-06 13:05:00,186.25,186.52,185.75,185.75,6691.0,161.832,162.0666,161.3975,161.3975,6691.0
2018-02-06 13:10:00,185.68,186.46,185.68,186.46,5716.0,161.3367,162.0144,161.3367,162.0144,5716.0
2018-02-06 13:15:00,186.84,187.84,186.75,187.84,9477.0,162.3446,163.2135,162.2664,163.2135,9477.0
2018-02-06 13:20:00,187.8,187.94,187.45,187.67,11766.0,163.1788,163.3004,162.8746,163.0658,11766.0
2018-02-06 13:25:00,187.76,187.81,187.2,187.42,6134.0,163.144,163.1875,162.6574,162.8486,6134.0
2018-02-06 13:30:00,187.49,187.49,185.8,186.12,17289.0,162.9094,162.9094,161.441,161.719,17289.0
2018-02-06 13:35:00,186.12,186.87,186.12,186.46,4400.0,161.719,162.3707,161.719,162.0144,4400.0
2018-02-06 13:40:00,186.66,186.66,185.82,185.92,5733.0,162.1882,162.1882,161.4583,161.5452,5733.0
2018-02-06 13:45:00,185.83,186.19,185.63,185.83,4582.0,161.467,161.7798,161.2933,161.467,4582.0
2018-02-06 13:50:00,185.68,185.83,185.49,185.6,5855.0,161.3367,161.467,161.1716,161.2672,5855.0
2018-02-06 13:55:00,185.65,185.8,185.33,185.49,7625.0,161.3106,161.441,161.0326,161.1716,7625.0
2018-02-06 14:00:00,185.59,185.94,185.46,185.47,10752.0,161.2585,161.5626,161.1455,161.1542,10752.0
2018-02-06 14:05:00,185.67,185.73,184.61,184.67,6263.0,161.328,161.3801,160.407,160.4591,6263.0
2018-02-06 14:10:00,184.78,185.0,184.41,185.0,34136.0,160.5547,160.7459,160.2332,160.7459,34136.0
2018-02-06 14:15:00,184.93,184.93,184.23,184.31,18777.0,160.685,160.685,160.0768,160.1463,18777.0
2018-02-06 14:20:00,184.28,184.71,183.65,183.76,9815.0,160.1202,160.4939,159.5728,159.6684,9815.0
2018-02-06 14:25:00,183.99,184.19,183.6,184.09,7834.0,159.8683,160.042,159.5294,159.9552,7834.0
2018-02-06 14:30:00,183.98,185.0,183.78,185.0,9839.0,159.8596,160.7459,159.6858,160.7459,9839.0
2018-02-06 14:35:00,184.99,186.2,184.7,185.55,17846.0,160.7372,161.7885,160.4852,161.2237,17846.0
2018-02-06 14:40:00,185.48,185.71,185.14,185.63,5305.0,161.1629,161.3628,160.8675,161.2933,5305.0
2018-02-06 14:45:00,185.75,186.77,185.57,186.76,9718.0,161.3975,162.2838,161.2411,162.2751,9718.0
2018-02-06 14:50:00,186.76,187.39,186.07,187.04,10133.0,162.2751,162.8225,161.6756,162.5184,10133.0
2018-02-06 14:55:00,186.94,187.98,186.94,187.78,14189.0,162.4315,163.3352,162.4315,163.1614,14189.0
2018-02-06 15:00:00,188.13,188.55,187.81,188.55,16761.0,163.4655,163.8304,163.1875,163.8304,16761.0
2018-02-06 15:05:00,188.56,189.99,188.37,189.84,15785.0,163.8391,165.0816,163.674,164.9513,15785.0
2018-02-06 15:10:00,189.84,189.93,188.5,188.51,17990.0,164.9513,165.0295,163.787,163.7957,17990.0
2018-02-06 15:15:00,188.61,189.36,187.77,187.85,8791.0,163.8826,164.5342,163.1527,163.2222,8791.0
2018-02-06 15:20:00,187.97,188.49,187.97,187.99,12633.0,163.3265,163.7783,163.3265,163.3439,12633.0
2018-02-06 15:25:00,188.13,188.69,188.13,188.48,8071.0,163.4655,163.9521,163.4655,163.7696,8071.0
2018-02-06 15:30:00,188.56,189.05,187.92,189.03,17443.0,163.8391,164.2649,163.283,164.2475,17443.0
2018-02-06 15:35:00,188.85,189.49,188.73,189.49,11059.0,164.0911,164.6472,163.9868,164.6472,11059.0
2018-02-06 15:40:00,189.43,189.87,188.88,188.88,15442.0,164.5951,164.9774,164.1172,164.1172,15442.0
2018-02-06 15:45:00,188.76,188.9,187.12,187.12,18843.0,164.0129,164.1345,162.5879,162.5879,18843.0
2018-02-06 15:50:00,187.62,188.04,187.22,187.78,28106.0,163.0224,163.3873,162.6748,163.1614,28106.0
2018-02-06 15:55:00,187.83,188.89,187.57,188.56,60373.0,163.2048,164.1259,162.9789,163.8391,60373.0
2018-02-07 09:30:00,187.99,188.36,187.24,187.34,16177.0,163.3439,163.6653,162.6922,162.7791,16177.0
2018-02-07 09:35:00,187.87,189.34,187.87,189.25,7432.0,163.2396,164.5169,163.2396,164.4387,7432.0
2018-02-07 09:40:00,188.89,190.02,188.62,189.7,14055.0,164.1259,165.1077,163.8913,164.8297,14055.0
2018-02-07 09:45:00,189.95,190.16,188.98,189.59,16015.0,165.0469,165.2294,164.2041,164.7341,16015.0
2018-02-07 09:50:00,189.51,190.54,189.51,190.38,4329.0,164.6646,165.5595,164.6646,165.4205,4329.0
2018-02-07 09:55:00,190.35,190.8,190.17,190.64,9820.0,165.3944,165.7855,165.238,165.6464,9820.0
2018-02-07 10:00:00,190.36,190.38,189.52,189.71,9167.0,165.4031,165.4205,164.6733,164.8384,9167.0
2018-02-07 10:05:00,189.73,190.4,189.6,190.32,7943.0,164.8557,165.4379,164.7428,165.3684,7943.0
2018-02-07 10:10:00,190.27,190.3,189.58,189.88,11967.0,165.3249,165.351,164.7254,164.9861,11967.0
2018-02-07 10:15:00,189.98,190.15,189.49,189.68,7915.0,165.073,165.2207,164.6472,164.8123,7915.0
2018-02-07 10:20:00,189.68,190.11,189.17,189.24,31102.0,164.8123,165.1859,164.3692,164.43,31102.0
2018-02-07 10:25:00,189.51,189.8,189.17,189.42,9390.0,164.6646,164.9166,164.3692,164.5864,9390.0
2018-02-07 10:30:00,189.15,189.28,188.73,188.84,12059.0,164.3518,164.4647,163.9868,164.0824,12059.0
2018-02-07 10:35:00,188.91,189.77,188.87,189.55,9390.0,164.1432,164.8905,164.1085,164.6993,9390.0
2018-02-07 10:40:00,189.63,189.89,189.42,189.73,6062.0,164.7688,164.9948,164.5864,164.8557,6062.0
2018-02-07 10:45:00,189.71,190.45,189.71,190.44,6321.0,164.8384,165.4813,164.8384,165.4726,6321.0
2018-02-07 10:50:00,190.54,190.77,190.41,190.74,4560.0,165.5595,165.7594,165.4466,165.7333,4560.0
2018-02-07 10:55:00,190.87,191.03,190.6,190.93,5079.0,165.8463,165.9853,165.6117,165.8984,5079.0
2018-02-07 11:00:00,190.84,190.91,190.5,190.72,3917.0,165.8202,165.881,165.5248,165.7159,3917.0
2018-02-07 11:05:00,190.85,191.1,190.65,191.1,3923.0,165.8289,166.0461,165.6551,166.0461,3923.0
2018-02-07 11:10:00,191.15,191.39,191.01,191.01,4335.0,166.0896,166.2981,165.9679,165.9679,4335.0
2018-02-07 11:15:00,191.12,191.38,190.83,190.83,4802.0,166.0635,166.2894,165.8115,165.8115,4802.0
2018-02-07 11:20:00,191.02,191.07,190.48,190.86,4021.0,165.9766,166.0201,165.5074,165.8376,4021.0
2018-02-07 11:25:00,190.83,190.99,190.67,190.67,2700.0,165.8115,165.9505,165.6725,165.6725,2700.0
2018-02-07 11:30:00,190.43,190.46,189.99,190.08,4177.0,165.464,165.49,165.0816,165.1598,4177.0
2018-02-07 11:35:00,190.21,190.44,190.17,190.37,2293.0,165.2728,165.4726,165.238,165.4118,2293.0
2018-02-07 11:40:00,190.37,190.8,190.13,190.8,5294.0,165.4118,165.7855,165.2033,165.7855,5294.0
2018-02-07 11:45:00,190.8,190.8,190.01,190.02,5336.0,165.7855,165.7855,165.099,165.1077,5336.0
2018-02-07 11:50:00,190.04,190.39,190.02,190.39,3746.0,165.1251,165.4292,165.1077,165.4292,3746.0
2018-02-07 11:55:00,190.46,190.83,189.97,190.74,7213.0,165.49,165.8115,165.0643,165.7333,7213.0
2018-02-07 12:00:00,190.86,191.09,190.6,190.8,4231.0,165.8376,166.0374,165.6117,165.7855,4231.0
2018-02-07 12:05:00,190.81,190.86,190.55,190.82,4383.0,165.7941,165.8376,165.5682,165.8028,4383.0
2018-02-07 12:10:00,190.7,191.21,190.69,190.83,5930.0,165.6986,166.1417,165.6899,165.8115,5930.0
2018-02-07 12:15:00,191.03,191.13,190.57,190.86,9000.0,165.9853,166.0722,165.5856,165.8376,9000.0
2018-02-07 12:20:00,191.02,191.02,190.57,190.71,4108.0,165.9766,165.9766,165.5856,165.7073,4108.0
2018-02-07 12:25:00,190.59,190.71,190.39,190.7,3705.0,165.603,165.7073,165.4292,165.6986,3705.0
2018-02-07 12:30:00,190.72,190.72,190.06,190.06,6170.0,165.7159,165.7159,165.1425,165.1425,6170.0
2018-02-07 12:35:00,190.06,190.12,189.82,190.03,2285.0,165.1425,165.1946,164.9339,165.1164,2285.0
2018-02-07 12:40:00,190.02,190.26,189.87,189.95,7300.0,165.1077,165.3162,164.9774,165.0469,7300.0
2018-02-07 12:45:00,190.07,190.56,190.02,190.13,10544.0,165.1512,165.5769,165.1077,165.2033,10544.0
2018-02-07 12:50:00,190.15,190.4,190.05,190.18,8500.0,165.2207,165.4379,165.1338,165.2467,8500.0
2018-02-07 12:55:00,189.99,190.19,189.94,189.97,5452.0,165.0816,165.2554,165.0382,165.0643,5452.0
2018-02-07 13:00:00,190.12,190.41,189.91,189.91,6892.0,165.1946,165.4466,165.0121,165.0121,6892.0
2018-02-07 13:05:00,190.08,190.08,189.07,189.62,6700.0,165.1598,165.1598,164.2823,164.7602,6700.0
2018-02-07 13:10:00,189.47,189.58,188.64,188.65,3109.0,164.6298,164.7254,163.9086,163.9173,3109.0
2018-02-07 13:15:00,188.54,189.63,188.53,189.63,5500.0,163.8217,164.7688,163.8131,164.7688,5500.0
2018-02-07 13:20:00,189.76,189.76,188.83,189.27,10442.0,164.8818,164.8818,164.0737,164.456,10442.0
2018-02-07 13:25:00,188.81,189.28,188.62,189.17,7719.0,164.0563,164.4647,163.8913,164.3692,7719.0
2018-02-07 13:30:00,188.82,189.06,188.69,188.98,5845.0,164.065,164.2736,163.9521,164.2041,5845.0
2018-02-07 13:35:00,188.99,189.84,188.97,189.69,5225.0,164.2127,164.9513,164.1954,164.821,5225.0
2018-02-07 13:40:00,189.83,190.45,189.76,190.45,3485.0,164.9426,165.4813,164.8818,165.4813,3485.0
2018-02-07 13:45:00,190.38,190.38,189.74,189.84,5067.0,165.4205,165.4205,164.8644,164.9513,5067.0
2018-02-07 13:50:00,189.77,189.93,189.59,189.69,10732.0,164.8905,165.0295,164.7341,164.821,10732.0
2018-02-07 13:55:00,189.68,190.13,189.67,189.99,2520.0,164.8123,165.2033,164.8036,165.0816,2520.0
2018-02-07 14:00:00,189.96,189.96,188.94,189.33,6825.0,165.0556,165.0556,164.1693,164.5082,6825.0
2018-02-07 14:05:00,189.31,189.6,188.92,188.98,5706.0,164.4908,164.7428,164.1519,164.2041,5706.0
2018-02-07 14:10:00,189.08,189.87,189.08,189.74,9941.0,164.291,164.9774,164.291,164.8644,9941.0
2018-02-07 14:15:00,189.56,189.98,189.56,189.97,3041.0,164.708,165.073,164.708,165.0643,3041.0
2018-02-07 14:20:00,190.09,190.37,189.88,190.04,6575.0,165.1685,165.4118,164.9861,165.1251,6575.0
2018-02-07 14:25:00,189.94,190.62,189.86,190.44,6047.0,165.0382,165.6291,164.9687,165.4726,6047.0
2018-02-07 14:30:00,190.37,190.37,189.96,190.23,6420.0,165.4118,165.4118,165.0556,165.2902,6420.0
2018-02-07 14:35:00,190.26,190.4,189.85,189.85,8335.0,165.3162,165.4379,164.96,164.96,8335.0
2018-02-07 14:40:00,189.73,189.96,189.65,189.69,5825.0,164.8557,165.0556,164.7862,164.821,5825.0
2018-02-07 14:45:00,189.78,189.78,189.14,189.14,5680.0,164.8992,164.8992,164.3431,164.3431,5680.0
2018-02-07 14:50:00,188.83,189.42,188.51,189.42,3684.0,164.0737,164.5864,163.7957,164.5864,3684.0
2018-02-07 14:55:00,189.24,189.8,189.24,189.8,6971.0,164.43,164.9166,164.43,164.9166,6971.0
2018-02-07 15:00:00,189.86,190.35,189.63,190.34,8714.0,164.9687,165.3944,164.7688,165.3858,8714.0
2018-02-07 15:05:00,190.3,190.65,190.07,190.5,25721.0,165.351,165.6551,165.1512,165.5248,25721.0
2018-02-07 15:10:00,190.5,190.93,190.36,190.78,13663.0,165.5248,165.8984,165.4031,165.7681,13663.0
2018-02-07 15:15:00,190.82,191.12,190.81,191.05,18058.0,165.8028,166.0635,165.7941,166.0027,18058.0
2018-02-07 15:20:00,191.05,191.34,190.9,190.94,18396.0,166.0027,166.2547,165.8723,165.9071,18396.0
2018-02-07 15:25:00,190.94,191.35,190.88,191.21,10858.0,165.9071,166.2633,165.855,166.1417,10858.0
2018-02-07 15:30:00,191.21,191.21,190.65,190.92,13883.0,166.1417,166.1417,165.6551,165.8897,13883.0
2018-02-07 15:35:00,191.03,191.63,190.96,191.22,15748.0,165.9853,166.5066,165.9245,166.1504,15748.0
2018-02-07 15:40:00,191.2,191.37,190.77,190.87,25343.0,166.133,166.2807,165.7594,165.8463,25343.0
2018-02-07 15:45:00,190.78,190.78,189.68,190.06,21385.0,165.7681,165.7681,164.8123,165.1425,21385.0
2018-02-07 15:50:00,190.05,190.14,189.08,189.69,20461.0,165.1338,165.212,164.291,164.821,20461.0
2018-02-07 15:55:00,189.69,190.0,188.66,188.81,61277.0,164.821,165.0903,163.926,164.0563,61277.0
2018-02-08 09:30:00,188.4,188.82,187.35,187.92,12400.0,163.7001,164.065,162.7878,163.283,12400.0
2018-02-08 09:35:00,187.82,188.45,187.53,188.32,5415.0,163.1961,163.7435,162.9442,163.6306,5415.0
2018-02-08 09:40:00,188.04,188.23,186.85,186.87,11730.0,163.3873,163.5524,162.3533,162.3707,11730.0
2018-02-08 09:45:00,186.65,186.68,185.6,186.34,7904.0,162.1795,162.2056,161.2672,161.9102,7904.0
2018-02-08 09:50:00,186.21,186.89,186.17,186.89,2200.0,161.7972,162.3881,161.7625,162.3881,2200.0
2018-02-08 09:55:00,187.06,187.43,187.02,187.17,18197.0,162.5358,162.8573,162.501,162.6314,18197.0
2018-02-08 10:00:00,187.2,187.2,186.33,186.39,17084.0,162.6574,162.6574,161.9015,161.9536,17084.0
2018-02-08 10:05:00,186.23,186.45,186.01,186.3,9134.0,161.8146,162.0058,161.6234,161.8754,9134.0
2018-02-08 10:10:00,186.18,186.18,185.34,185.53,6308.0,161.7712,161.7712,161.0413,161.2064,6308.0
2018-02-08 10:15:00,185.76,185.94,185.55,185.76,11171.0,161.4062,161.5626,161.2237,161.4062,11171.0
2018-02-08 10:20:00,185.76,186.02,185.29,186.02,9465.0,161.4062,161.6321,160.9978,161.6321,9465.0
2018-02-08 10:25:00,185.99,186.0,185.55,185.87,6887.0,161.6061,161.6147,161.2237,161.5018,6887.0
2018-02-08 10:30:00,185.67,185.86,185.53,185.69,7352.0,161.328,161.4931,161.2064,161.3454,7352.0
2018-02-08 10:35:00,185.87,185.87,185.29,185.56,5939.0,161.5018,161.5018,160.9978,161.2324,5939.0
2018-02-08 10:40:00,185.56,185.9,185.44,185.44,6300.0,161.2324,161.5279,161.1282,161.1282,6300.0
2018-02-08 10:45:00,185.6,185.7,185.39,185.48,10220.0,161.2672,161.3541,161.0847,161.1629,10220.0
2018-02-08 10:50:00,185.31,185.31,184.55,184.61,3978.0,161.0152,161.0152,160.3548,160.407,3978.0
2018-02-08 10:55:00,184.41,184.91,184.33,184.8,6483.0,160.2332,160.6677,160.1637,160.5721,6483.0
2018-02-08 11:00:00,184.81,185.1,184.81,184.97,11624.0,160.5808,160.8327,160.5808,160.7198,11624.0
2018-02-08 11:05:00,184.96,185.05,183.67,184.16,18757.0,160.7111,160.7893,159.5902,160.016,18757.0
2018-02-08 11:10:00,184.07,184.3,183.83,184.03,19364.0,159.9378,160.1376,159.7292,159.903,19364.0
2018-02-08 11:15:00,184.17,184.54,184.06,184.11,16598.0,160.0247,160.3462,159.9291,159.9725,16598.0
2018-02-08 11:20:00,184.25,184.26,183.35,183.49,14242.0,160.0942,160.1029,159.3122,159.4338,14242.0
2018-02-08 11:25:00,183.38,183.6,183.11,183.12,14206.0,159.3382,159.5294,159.1036,159.1123,14206.0
2018-02-08 11:30:00,183.23,183.54,183.02,183.48,9590.0,159.2079,159.4773,159.0254,159.4251,9590.0
2018-02-08 11:35:00,183.61,185.04,183.55,184.88,15890.0,159.5381,160.7806,159.486,160.6416,15890.0
2018-02-08 11:40:00,184.97,185.04,184.42,185.04,10954.0,160.7198,160.7806,160.2419,160.7806,10954.0
2018-02-08 11:45:00,184.83,184.96,184.57,184.89,11245.0,160.5981,160.7111,160.3722,160.6503,11245.0
2018-02-08 11:50:00,184.89,185.39,184.83,185.03,12082.0,160.6503,161.0847,160.5981,160.7719,12082.0
2018-02-08 11:55:00,184.97,185.17,184.64,184.84,7750.0,160.7198,160.8936,160.433,160.6068,7750.0
2018-02-08 12:00:00,184.67,184.85,184.52,184.74,1436.0,160.4591,160.6155,160.3288,160.5199,1436.0
2018-02-08 12:05:00,184.75,184.75,184.08,184.1,8935.0,160.5286,160.5286,159.9465,159.9638,8935.0
2018-02-08 12:10:00,184.21,184.5,184.14,184.32,6538.0,160.0594,160.3114,159.9986,160.155,6538.0
2018-02-08 12:15:00,184.35,184.39,184.12,184.27,3409.0,160.1811,160.2158,159.9812,160.1116,3409.0
2018-02-08 12:20:00,184.21,184.33,184.02,184.1,21925.0,160.0594,160.1637,159.8943,159.9638,21925.0
2018-02-08 12:25:00,184.08,184.09,183.4,183.59,4991.0,159.9465,159.9552,159.3556,159.5207,4991.0
2018-02-08 12:30:00,183.64,183.8,183.11,183.5,5440.0,159.5642,159.7032,159.1036,159.4425,5440.0
2018-02-08 12:35:00,183.42,183.74,183.2,183.64,5829.0,159.373,159.651,159.1818,159.5642,5829.0
2018-02-08 12:40:00,183.68,184.4,183.68,184.0,5100.0,159.5989,160.2245,159.5989,159.877,5100.0
2018-02-08 12:45:00,184.04,184.06,183.7,183.71,2200.0,159.9117,159.9291,159.6163,159.625,2200.0
2018-02-08 12:50:00,183.59,183.79,183.17,183.23,17888.0,159.5207,159.6945,159.1558,159.2079,17888.0
2018-02-08 12:55:00,182.99,183.6,182.78,183.6,5770.0,158.9994,159.5294,158.8169,159.5294,5770.0
2018-02-08 13:00:00,183.62,183.9,183.33,183.42,7335.0,159.5468,159.7901,159.2948,159.373,7335.0
2018-02-08 13:05:00,183.36,183.83,183.01,183.82,6050.0,159.3209,159.7292,159.0167,159.7206,6050.0
2018-02-08 13:10:00,183.83,183.9,183.54,183.68,4898.0,159.7292,159.7901,159.4773,159.5989,4898.0
2018-02-08 13:15:00,183.81,184.48,183.81,184.06,3074.0,159.7119,160.294,159.7119,159.9291,3074.0
2018-02-08 13:20:00,184.25,184.53,184.07,184.4,6300.0,160.0942,160.3375,159.9378,160.2245,6300.0
2018-02-08 13:25:00,184.36,184.37,183.45,183.46,6877.0,160.1898,160.1984,159.3991,159.4078,6877.0
2018-02-08 13:30:00,183.77,183.99,183.45,183.65,4000.0,159.6771,159.8683,159.3991,159.5728,4000.0
2018-02-08 13:35:00,183.9,184.47,183.86,184.47,2900.0,159.7901,160.2853,159.7553,160.2853,2900.0
2018-02-08 13:40:00,184.57,185.07,184.53,185.07,8824.0,160.3722,160.8067,160.3375,160.8067,8824.0
2018-02-08 13:45:00,185.03,185.03,184.52,184.54,4002.0,160.7719,160.7719,160.3288,160.3462,4002.0
2018-02-08 13:50:00,184.43,184.92,184.2,184.92,5130.0,160.2506,160.6763,160.0507,160.6763,5130.0
2018-02-08 13:55:00,184.87,185.06,184.44,185.05,8504.0,160.6329,160.798,160.2593,160.7893,8504.0
2018-02-08 14:00:00,184.85,185.02,184.14,184.17,4893.0,160.6155,160.7632,159.9986,160.0247,4893.0
2018-02-08 14:05:00,184.35,184.4,184.14,184.31,4107.0,160.1811,160.2245,159.9986,160.1463,4107.0
2018-02-08 14:10:00,184.41,184.75,184.41,184.74,7700.0,160.2332,160.5286,160.2332,160.5199,7700.0
2018-02-08 14:15:00,184.63,184.9,184.12,184.84,6266.0,160.4244,160.659,159.9812,160.6068,6266.0
2018-02-08 14:20:00,184.93,185.03,184.62,184.62,12512.0,160.685,160.7719,160.4157,160.4157,12512.0
2018-02-08 14:25:00,184.58,184.58,183.91,183.92,18438.0,160.3809,160.3809,159.7988,159.8074,18438.0
2018-02-08 14:30:00,183.82,183.82,183.29,183.29,8440.0,159.7206,159.7206,159.26,159.26,8440.0
2018-02-08 14:35:00,183.43,183.77,183.03,183.77,4904.0,159.3817,159.6771,159.0341,159.6771,4904.0
2018-02-08 14:40:00,183.77,183.77,183.51,183.75,3882.0,159.6771,159.6771,159.4512,159.6597,3882.0
2018-02-08 14:45:00,183.59,184.03,183.39,183.58,10572.0,159.5207,159.903,159.3469,159.512,10572.0
2018-02-08 14:50:00,183.59,183.67,183.16,183.16,4900.0,159.5207,159.5902,159.1471,159.1471,4900.0
2018-02-08 14:55:00,183.08,183.35,182.87,183.24,5949.0,159.0776,159.3122,158.8951,159.2166,5949.0
2018-02-08 15:00:00,183.41,184.09,183.23,184.09,8825.0,159.3643,159.9552,159.2079,159.9552,8825.0
2018-02-08 15:05:00,183.85,183.96,183.09,183.09,8168.0,159.7466,159.8422,159.0863,159.0863,8168.0
2018-02-08 15:10:00,183.02,183.28,182.55,182.88,9400.0,159.0254,159.2514,158.6171,158.9038,9400.0
2018-02-08 15:15:00,182.91,183.08,182.77,182.9,6828.0,158.9299,159.0776,158.8082,158.9212,6828.0
2018-02-08 15:20:00,182.93,183.0,182.31,182.61,12550.0,158.9472,159.0081,158.4085,158.6692,12550.0
2018-02-08 15:25:00,182.59,183.12,182.58,182.8,18694.0,158.6518,159.1123,158.6431,158.8343,18694.0
2018-02-08 15:30:00,182.72,183.15,182.24,182.24,17388.0,158.7648,159.1384,158.3477,158.3477,17388.0
2018-02-08 15:35:00,182.2,182.38,181.31,181.43,22891.0,158.3129,158.4693,157.5396,157.6439,22891.0
2018-02-08 15:40:00,181.43,181.83,180.77,181.75,51733.0,157.6439,157.9915,157.0704,157.9219,51733.0
2018-02-08 15:45:00,181.67,181.67,180.03,180.45,39888.0,157.8524,157.8524,156.4274,156.7924,39888.0
2018-02-08 15:50:00,180.38,180.46,179.46,180.2,44744.0,156.7316,156.8011,155.9322,156.5751,44744.0
2018-02-08 15:55:00,180.14,180.27,178.56,178.78,102539.0,156.523,156.636,155.1502,155.3413,102539.0
2018-02-09 09:30:00,181.18,181.9,180.1,180.94,28752.0,157.4267,158.0523,156.4883,157.2181,28752.0
2018-02-09 09:35:00,180.77,181.15,180.41,180.42,19585.0,157.0704,157.4006,156.7576,156.7663,19585.0
2018-02-09 09:40:00,180.42,181.25,180.05,181.0,13935.0,156.7663,157.4875,156.4448,157.2703,13935.0
2018-02-09 09:45:00,180.91,181.34,180.56,180.89,33432.0,157.1921,157.5657,156.888,157.1747,33432.0
2018-02-09 09:50:00,181.01,181.58,180.77,181.58,13792.0,157.279,157.7742,157.0704,157.7742,13792.0
2018-02-09 09:55:00,181.98,182.22,180.72,180.94,16074.0,158.1218,158.3303,157.027,157.2181,16074.0
2018-02-09 10:00:00,181.0,182.28,180.97,181.83,46983.0,157.2703,158.3825,157.2442,157.9915,46983.0
2018-02-09 10:05:00,181.83,181.87,180.5,180.85,41306.0,157.9915,158.0262,156.8358,157.1399,41306.0
2018-02-09 10:10:00,180.84,181.0,180.39,180.52,14097.0,157.1312,157.2703,156.7402,156.8532,14097.0
2018-02-09 10:15:00,180.57,180.94,180.26,180.78,29476.0,156.8966,157.2181,156.6273,157.0791,29476.0
2018-02-09 10:20:00,180.92,181.17,180.4,180.7,19133.0,157.2008,157.418,156.7489,157.0096,19133.0
2018-02-09 10:25:00,180.9,181.41,180.81,180.89,9129.0,157.1834,157.6265,157.1052,157.1747,9129.0
2018-02-09 10:30:00,181.28,181.28,180.31,180.67,21907.0,157.5136,157.5136,156.6707,156.9835,21907.0
2018-02-09 10:35:00,180.65,181.15,180.32,180.55,14595.0,156.9662,157.4006,156.6794,156.8793,14595.0
2018-02-09 10:40:00,180.36,180.38,179.72,179.96,36574.0,156.7142,156.7316,156.1581,156.3666,36574.0
2018-02-09 10:45:00,180.07,180.19,178.54,179.03,25193.0,156.4622,156.5665,155.1328,155.5585,25193.0
2018-02-09 10:50:00,179.05,180.27,178.81,180.27,17953.0,155.5759,156.636,155.3674,156.636,17953.0
2018-02-09 10:55:00,180.47,180.57,179.84,180.04,11838.0,156.8098,156.8966,156.2623,156.4361,11838.0
2018-02-09 11:00:00,180.02,181.54,180.02,181.47,12120.0,156.4187,157.7395,156.4187,157.6786,12120.0
2018-02-09 11:05:00,181.36,181.36,180.43,180.61,6700.0,157.5831,157.5831,156.775,156.9314,6700.0
2018-02-09 11:10:00,180.62,181.33,180.27,181.07,14990.0,156.9401,157.557,156.636,157.3311,14990.0
2018-02-09 11:15:00,181.06,181.27,179.9,180.49,13742.0,157.3224,157.5049,156.3145,156.8271,13742.0
2018-02-09 11:20:00,180.31,180.94,180.21,180.58,5250.0,156.6707,157.2181,156.5838,156.9053,5250.0
2018-02-09 11:25:00,180.16,180.62,180.12,180.34,5825.0,156.5404,156.9401,156.5056,156.6968,5825.0
2018-02-09 11:30:00,180.49,181.41,180.49,181.06,4433.0,156.8271,157.6265,156.8271,157.3224,4433.0
2018-02-09 11:35:00,181.06,181.21,180.84,180.84,6250.0,157.3224,157.4527,157.1312,157.1312,6250.0
2018-02-09 11:40:00,180.76,180.94,180.67,180.93,9275.0,157.0617,157.2181,156.9835,157.2094,9275.0
2018-02-09 11:45:00,180.76,180.95,180.65,180.68,7768.0,157.0617,157.2268,156.9662,156.9922,7768.0
2018-02-09 11:50:00,180.65,180.65,180.21,180.44,9176.0,156.9662,156.9662,156.5838,156.7837,9176.0
2018-02-09 11:55:00,180.28,180.58,179.72,179.8,13264.0,156.6447,156.9053,156.1581,156.2276,13264.0
2018-02-09 12:00:00,179.88,180.08,179.55,179.69,14069.0,156.2971,156.4709,156.0104,156.132,14069.0
2018-02-09 12:05:00,179.67,179.72,178.6,178.72,8371.0,156.1146,156.1581,155.1849,155.2892,8371.0
2018-02-09 12:10:00,178.45,178.82,178.02,178.02,7930.0,155.0546,155.3761,154.681,154.681,7930.0
2018-02-09 12:15:00,178.4,179.02,178.4,178.76,6155.0,155.0111,155.5499,155.0111,155.3239,6155.0
2018-02-09 12:20:00,178.72,179.75,178.72,179.3,13592.0,155.2892,156.1841,155.2892,155.7931,13592.0
2018-02-09 12:25:00,179.35,179.35,178.33,178.6,6626.0,155.8366,155.8366,154.9503,155.1849,6626.0
2018-02-09 12:30:00,178.61,179.27,178.6,178.89,6134.0,155.1936,155.7671,155.1849,155.4369,6134.0
2018-02-09 12:35:00,178.99,179.0,178.57,178.64,5430.0,155.5238,155.5325,155.1588,155.2197,5430.0
2018-02-09 12:40:00,178.44,178.58,178.1,178.1,5402.0,155.0459,155.1675,154.7505,154.7505,5402.0
2018-02-09 12:45:00,178.15,178.52,177.93,178.06,8067.0,154.7939,155.1154,154.6028,154.7157,8067.0
2018-02-09 12:50:00,178.05,178.73,177.85,178.68,4900.0,154.707,155.2979,154.5332,155.2544,4900.0
2018-02-09 12:55:00,178.77,179.99,178.77,179.99,5400.0,155.3326,156.3927,155.3326,156.3927,5400.0
2018-02-09 13:00:00,179.77,179.81,178.79,179.11,6210.0,156.2015,156.2363,155.35,155.6281,6210.0
2018-02-09 13:05:00,178.89,179.48,178.78,178.85,6162.0,155.4369,155.9495,155.3413,155.4021,6162.0
2018-02-09 13:10:00,178.58,178.93,178.05,178.32,4200.0,155.1675,155.4717,154.707,154.9416,4200.0
2018-02-09 13:15:00,178.25,179.0,178.24,179.0,13595.0,154.8808,155.5325,154.8721,155.5325,13595.0
2018-02-09 13:20:00,178.86,179.12,178.19,178.55,6200.0,155.4108,155.6367,154.8287,155.1415,6200.0
2018-02-09 13:25:00,178.43,178.68,178.05,178.46,8282.0,155.0372,155.2544,154.707,155.0633,8282.0
2018-02-09 13:30:00,178.12,178.64,177.96,178.08,7200.0,154.7678,155.2197,154.6288,154.7331,7200.0
2018-02-09 13:35:00,178.19,178.58,178.06,178.21,39723.0,154.8287,155.1675,154.7157,154.846,39723.0
2018-02-09 13:40:00,178.21,179.2,178.21,178.96,13201.0,154.846,155.7063,154.846,155.4977,13201.0
2018-02-09 13:45:00,179.11,180.25,179.1,180.17,14147.0,155.6281,156.6186,155.6194,156.5491,14147.0
2018-02-09 13:50:00,180.15,181.08,180.1,180.95,14407.0,156.5317,157.3398,156.4883,157.2268,14407.0
2018-02-09 13:55:00,181.08,181.86,180.95,181.22,27527.0,157.3398,158.0175,157.2268,157.4614,27527.0
2018-02-09 14:00:00,181.17,183.08,181.08,182.71,23912.0,157.418,159.0776,157.3398,158.7561,23912.0
2018-02-09 14:05:00,182.71,182.91,182.39,182.76,19623.0,158.7561,158.9299,158.478,158.7995,19623.0
2018-02-09 14:10:00,182.88,183.39,182.22,182.88,31120.0,158.9038,159.3469,158.3303,158.9038,31120.0
2018-02-09 14:15:00,182.64,183.34,182.31,183.06,13268.0,158.6953,159.3035,158.4085,159.0602,13268.0
2018-02-09 14:20:00,183.17,183.48,182.91,183.4,7861.0,159.1558,159.4251,158.9299,159.3556,7861.0
2018-02-09 14:25:00,183.47,184.13,182.04,182.04,8134.0,159.4164,159.9899,158.1739,158.1739,8134.0
2018-02-09 14:30:00,182.3,182.58,181.63,181.63,16448.0,158.3998,158.6431,157.8177,157.8177,16448.0
2018-02-09 14:35:00,181.65,182.31,181.1,182.18,10601.0,157.835,158.4085,157.3572,158.2956,10601.0
2018-02-09 14:40:00,182.39,182.76,182.02,182.27,13250.0,158.478,158.7995,158.1565,158.3738,13250.0
2018-02-09 14:45:00,182.48,182.76,182.1,182.38,7465.0,158.5562,158.7995,158.2261,158.4693,7465.0
2018-02-09 14:50:00,182.09,182.76,182.04,182.26,5001.0,158.2174,158.7995,158.1739,158.3651,5001.0
2018-02-09 14:55:00,182.35,182.35,181.41,181.6,7651.0,158.4433,158.4433,157.6265,157.7916,7651.0
2018-02-09 15:00:00,181.45,181.57,180.69,180.7,10376.0,157.6613,157.7655,157.0009,157.0096,10376.0
2018-02-09 15:05:00,180.65,180.84,180.13,180.35,11732.0,156.9662,157.1312,156.5143,156.7055,11732.0
2018-02-09 15:10:00,180.29,181.36,180.13,181.36,9138.0,156.6534,157.5831,156.5143,157.5831,9138.0
2018-02-09 15:15:00,181.47,181.99,181.27,181.85,9400.0,157.6786,158.1305,157.5049,158.0088,9400.0
2018-02-09 15:20:00,181.86,182.42,181.66,181.72,10874.0,158.0175,158.5041,157.8437,157.8959,10874.0
2018-02-09 15:25:00,181.64,182.36,181.32,182.06,8736.0,157.8264,158.452,157.5483,158.1913,8736.0
2018-02-09 15:30:00,182.11,182.53,181.92,182.19,13658.0,158.2347,158.5997,158.0697,158.3043,13658.0
2018-02-09 15:35:00,182.23,182.44,181.51,181.87,12707.0,158.339,158.5215,157.7134,158.0262,12707.0
2018-02-09 15:40:00,182.06,182.75,182.05,182.68,10676.0,158.1913,158.7908,158.1826,158.73,10676.0
2018-02-09 15:45:00,182.68,184.27,182.68,183.81,14954.0,158.73,160.1116,158.73,159.7119,14954.0
2018-02-09 15:50:00,183.95,184.69,183.84,184.04,22664.0,159.8335,160.4765,159.7379,159.9117,22664.0
2018-02-09 15:55:00,183.76,183.88,182.53,183.04,27653.0,159.6684,159.7727,158.5997,159.0428,27653.0
2018-02-12 09:30:00,186.1,186.1,184.49,184.93,9743.0,161.7016,161.7016,160.3027,160.685,9743.0
2018-02-12 09:35:00,184.91,185.54,184.88,185.54,4708.0,160.6677,161.2151,160.6416,161.2151,4708.0
2018-02-12 09:40:00,185.4,186.19,185.4,186.03,5993.0,161.0934,161.7798,161.0934,161.6408,5993.0
2018-02-12 09:45:00,186.21,186.35,184.79,184.8,8131.0,161.7972,161.9189,160.5634,160.5721,8131.0
2018-02-12 09:50:00,184.74,185.0,184.5,184.66,10513.0,160.5199,160.7459,160.3114,160.4504,10513.0
2018-02-12 09:55:00,184.76,185.23,184.46,184.56,16488.0,160.5373,160.9457,160.2766,160.3635,16488.0
2018-02-12 10:00:00,184.67,185.54,184.66,185.54,6850.0,160.4591,161.2151,160.4504,161.2151,6850.0
2018-02-12 10:05:00,185.26,185.39,184.46,184.58,13737.0,160.9718,161.0847,160.2766,160.3809,13737.0
2018-02-12 10:10:00,184.45,184.57,184.34,184.55,6706.0,160.268,160.3722,160.1724,160.3548,6706.0
2018-02-12 10:15:00,184.52,184.52,184.08,184.1,11082.0,160.3288,160.3288,159.9465,159.9638,11082.0
2018-02-12 10:20:00,184.11,184.18,183.76,183.89,12965.0,159.9725,160.0334,159.6684,159.7814,12965.0
2018-02-12 10:25:00,183.88,185.02,183.65,184.99,5998.0,159.7727,160.7632,159.5728,160.7372,5998.0
2018-02-12 10:30:00,184.7,184.76,184.23,184.63,3801.0,160.4852,160.5373,160.0768,160.4244,3801.0
2018-02-12 10:35:00,184.81,185.21,184.46,184.84,3935.0,160.5808,160.9283,160.2766,160.6068,3935.0
2018-02-12 10:40:00,184.75,184.86,184.46,184.86,4015.0,160.5286,160.6242,160.2766,160.6242,4015.0
2018-02-12 10:45:00,184.86,185.47,184.69,185.37,4000.0,160.6242,161.1542,160.4765,161.0673,4000.0
2018-02-12 10:50:00,185.44,185.48,185.0,185.25,9184.0,161.1282,161.1629,160.7459,160.9631,9184.0
2018-02-12 10:55:00,185.41,185.46,185.05,185.36,3320.0,161.1021,161.1455,160.7893,161.0587,3320.0
2018-02-12 11:00:00,185.34,185.34,184.69,185.12,5106.0,161.0413,161.0413,160.4765,160.8501,5106.0
2018-02-12 11:05:00,184.99,185.2,184.92,185.04,4550.0,160.7372,160.9196,160.6763,160.7806,4550.0
2018-02-12 11:10:00,185.07,185.65,184.97,185.58,5721.0,160.8067,161.3106,160.7198,161.2498,5721.0
2018-02-12 11:15:00,185.65,185.65,185.23,185.55,5476.0,161.3106,161.3106,160.9457,161.2237,5476.0
2018-02-12 11:20:00,185.59,185.61,185.15,185.6,8678.0,161.2585,161.2759,160.8762,161.2672,8678.0
2018-02-12 11:25:00,185.58,186.0,185.52,185.94,4547.0,161.2498,161.6147,161.1977,161.5626,4547.0
2018-02-12 11:30:00,185.93,186.0,185.4,185.87,9705.0,161.5539,161.6147,161.0934,161.5018,9705.0
2018-02-12 11:35:00,185.95,186.2,185.71,186.15,4679.0,161.5713,161.7885,161.3628,161.7451,4679.0
2018-02-12 11:40:00,186.21,186.45,186.11,186.23,7394.0,161.7972,162.0058,161.7103,161.8146,7394.0
2018-02-12 11:45:00,186.1,186.47,186.06,186.46,2100.0,161.7016,162.0231,161.6669,162.0144,2100.0
2018-02-12 11:50:00,186.45,186.5,186.05,186.5,4322.0,162.0058,162.0492,161.6582,162.0492,4322.0
2018-02-12 11:55:00,186.5,186.84,186.5,186.8,3800.0,162.0492,162.3446,162.0492,162.3099,3800.0
2018-02-12 12:00:00,186.74,186.79,186.33,186.38,9101.0,162.2577,162.3012,161.9015,161.9449,9101.0
2018-02-12 12:05:00,186.23,186.34,186.1,186.34,2150.0,161.8146,161.9102,161.7016,161.9102,2150.0
2018-02-12 12:10:00,186.38,186.61,186.32,186.61,3700.0,161.9449,162.1448,161.8928,162.1448,3700.0
2018-02-12 12:15:00,186.75,186.99,186.57,186.69,6232.0,162.2664,162.475,162.11,162.2143,6232.0
2018-02-12 12:20:00,186.75,186.75,186.34,186.61,3600.0,162.2664,162.2664,161.9102,162.1448,3600.0
2018-02-12 12:25:00,186.53,186.67,186.39,186.41,3039.0,162.0753,162.1969,161.9536,161.971,3039.0
2018-02-12 12:30:00,186.43,186.43,186.32,186.42,2437.0,161.9884,161.9884,161.8928,161.9797,2437.0
2018-02-12 12:35:00,186.36,186.42,186.19,186.42,1805.0,161.9276,161.9797,161.7798,161.9797,1805.0
2018-02-12 12:40:00,186.57,186.58,186.28,186.32,4300.0,162.11,162.1187,161.858,161.8928,4300.0
2018-02-12 12:45:00,186.49,186.64,186.3,186.47,3173.0,162.0405,162.1708,161.8754,162.0231,3173.0
2018-02-12 12:50:00,186.38,186.68,186.37,186.59,4845.0,161.9449,162.2056,161.9362,162.1274,4845.0
2018-02-12 12:55:00,186.59,186.59,186.27,186.43,2502.0,162.1274,162.1274,161.8494,161.9884,2502.0
2018-02-12 13:00:00,186.48,186.63,186.39,186.5,3300.0,162.0318,162.1622,161.9536,162.0492,3300.0
2018-02-12 13:05:00,186.47,186.5,186.22,186.35,3550.0,162.0231,162.0492,161.8059,161.9189,3550.0
2018-02-12 13:10:00,186.46,186.48,186.28,186.48,2100.0,162.0144,162.0318,161.858,162.0318,2100.0
2018-02-12 13:15:00,186.39,186.45,186.24,186.34,3551.0,161.9536,162.0058,161.8233,161.9102,3551.0
2018-02-12 13:20:00,186.19,186.44,186.1,186.42,2400.0,161.7798,161.9971,161.7016,161.9797,2400.0
2018-02-12 13:25:00,186.53,186.79,186.52,186.61,3259.0,162.0753,162.3012,162.0666,162.1448,3259.0
2018-02-12 13:30:00,186.76,186.92,186.68,186.9,9651.0,162.2751,162.4141,162.2056,162.3968,9651.0
2018-02-12 13:35:00,186.87,186.93,186.51,186.57,2900.0,162.3707,162.4228,162.0579,162.11,2900.0
2018-02-12 13:40:00,186.61,186.74,186.53,186.74,4200.0,162.1448,162.2577,162.0753,162.2577,4200.0
2018-02-12 13:45:00,186.82,186.94,186.81,186.85,3015.0,162.3272,162.4315,162.3186,162.3533,3015.0
2018-02-12 13:50:00,186.99,187.3,186.99,187.3,13158.0,162.475,162.7443,162.475,162.7443,13158.0
2018-02-12 13:55:00,187.27,187.65,187.27,187.38,5848.0,162.7182,163.0484,162.7182,162.8138,5848.0
2018-02-12 14:00:00,187.46,187.48,187.05,187.12,5056.0,162.8833,162.9007,162.5271,162.5879,5056.0
2018-02-12 14:05:00,187.1,187.16,186.89,186.99,9122.0,162.5705,162.6227,162.3881,162.475,9122.0
2018-02-12 14:10:00,187.04,187.08,186.98,186.99,1867.0,162.5184,162.5532,162.4663,162.475,1867.0
2018-02-12 14:15:00,187.02,187.03,186.73,187.0,7027.0,162.501,162.5097,162.249,162.4836,7027.0
2018-02-12 14:20:00,186.98,187.43,186.98,187.29,3900.0,162.4663,162.8573,162.4663,162.7356,3900.0
2018-02-12 14:25:00,187.3,187.72,187.21,187.62,5782.0,162.7443,163.1093,162.6661,163.0224,5782.0
2018-02-12 14:30:00,187.65,187.94,187.65,187.72,11678.0,163.0484,163.3004,163.0484,163.1093,11678.0
2018-02-12 14:35:00,187.79,188.02,187.72,187.72,7148.0,163.1701,163.3699,163.1093,163.1093,7148.0
2018-02-12 14:40:00,187.73,187.83,187.46,187.46,5934.0,163.1179,163.2048,162.8833,162.8833,5934.0
2018-02-12 14:45:00,187.34,187.5,187.2,187.36,4000.0,162.7791,162.9181,162.6574,162.7964,4000.0
2018-02-12 14:50:00,187.35,187.35,187.08,187.16,4317.0,162.7878,162.7878,162.5532,162.6227,4317.0
2018-02-12 14:55:00,187.16,187.16,186.95,186.95,5905.0,162.6227,162.6227,162.4402,162.4402,5905.0
2018-02-12 15:00:00,186.95,187.23,186.95,187.23,5115.0,162.4402,162.6835,162.4402,162.6835,5115.0
2018-02-12 15:05:00,187.32,187.6,187.32,187.5,4350.0,162.7617,163.005,162.7617,162.9181,4350.0
2018-02-12 15:10:00,187.44,188.02,187.34,187.95,10006.0,162.866,163.3699,162.7791,163.3091,10006.0
2018-02-12 15:15:00,187.85,187.99,187.79,187.85,9786.0,163.2222,163.3439,163.1701,163.2222,9786.0
2018-02-12 15:20:00,187.89,188.08,187.79,187.84,11142.0,163.257,163.4221,163.1701,163.2135,11142.0
2018-02-12 15:25:00,187.78,187.92,187.52,187.52,6582.0,163.1614,163.283,162.9355,162.9355,6582.0
2018-02-12 15:30:00,187.57,187.76,187.03,187.17,8451.0,162.9789,163.144,162.5097,162.6314,8451.0
2018-02-12 15:35:00,187.13,187.17,186.76,186.99,9489.0,162.5966,162.6314,162.2751,162.475,9489.0
2018-02-12 15:40:00,187.04,187.47,187.04,187.38,6494.0,162.5184,162.892,162.5184,162.8138,6494.0
2018-02-12 15:45:00,187.18,187.18,185.84,185.89,30831.0,162.64,162.64,161.4757,161.5192,30831.0
2018-02-12 15:50:00,185.98,187.03,185.98,186.62,10700.0,161.5974,162.5097,161.5974,162.1535,10700.0
2018-02-12 15:55:00,186.61,186.7,186.05,186.3,51388.0,162.1448,162.223,161.6582,161.8754,51388.0
2018-02-13 09:30:00,183.98,184.98,182.79,184.46,56024.0,159.8596,160.7285,158.8256,160.2766,56024.0
2018-02-13 09:35:00,184.44,185.42,183.81,184.96,20928.0,160.2593,161.1108,159.7119,160.7111,20928.0
2018-02-13 09:40:00,185.15,185.27,184.3,184.64,14536.0,160.8762,160.9805,160.1376,160.433,14536.0
2018-02-13 09:45:00,184.59,184.99,184.07,184.15,13833.0,160.3896,160.7372,159.9378,160.0073,13833.0
2018-02-13 09:50:00,184.02,184.34,183.78,184.06,19421.0,159.8943,160.1724,159.6858,159.9291,19421.0
2018-02-13 09:55:00,184.02,184.07,183.0,183.09,9678.0,159.8943,159.9378,159.0081,159.0863,9678.0
2018-02-13 10:00:00,183.17,183.17,182.42,182.72,26713.0,159.1558,159.1558,158.5041,158.7648,26713.0
2018-02-13 10:05:00,182.74,182.77,182.25,182.75,18037.0,158.7821,158.8082,158.3564,158.7908,18037.0
2018-02-13 10:10:00,182.77,183.05,182.61,182.7,12544.0,158.8082,159.0515,158.6692,158.7474,12544.0
2018-02-13 10:15:00,182.82,183.24,182.76,183.24,16817.0,158.8517,159.2166,158.7995,159.2166,16817.0
2018-02-13 10:20:00,183.2,183.44,183.1,183.24,5924.0,159.1818,159.3904,159.0949,159.2166,5924.0
2018-02-13 10:25:00,183.17,183.57,183.0,183.57,9108.0,159.1558,159.5033,159.0081,159.5033,9108.0
2018-02-13 10:30:00,183.47,183.67,183.38,183.6,9470.0,159.4164,159.5902,159.3382,159.5294,9470.0
2018-02-13 10:35:00,183.65,183.93,183.62,183.93,9341.0,159.5728,159.8161,159.5468,159.8161,9341.0
2018-02-13 10:40:00,183.93,184.08,183.82,183.82,4225.0,159.8161,159.9465,159.7206,159.7206,4225.0
2018-02-13 10:45:00,183.77,184.43,183.58,184.38,27252.0,159.6771,160.2506,159.512,160.2071,27252.0
2018-02-13 10:50:00,184.37,184.46,183.89,183.89,7104.0,160.1984,160.2766,159.7814,159.7814,7104.0
2018-02-13 10:55:00,183.88,183.94,183.17,183.34,13743.0,159.7727,159.8248,159.1558,159.3035,13743.0
2018-02-13 11:00:00,183.23,183.26,182.71,182.79,12635.0,159.2079,159.234,158.7561,158.8256,12635.0
2018-02-13 11:05:00,182.7,182.71,182.05,182.05,36602.0,158.7474,158.7561,158.1826,158.1826,36602.0
2018-02-13 11:10:00,182.25,182.83,182.25,182.82,20865.0,158.3564,158.8603,158.3564,158.8517,20865.0
2018-02-13 11:15:00,182.8,182.84,182.43,182.75,5938.0,158.8343,158.869,158.5128,158.7908,5938.0
2018-02-13 11:20:00,182.65,182.94,182.49,182.6,10548.0,158.7039,158.9559,158.5649,158.6605,10548.0
2018-02-13 11:25:00,182.5,182.57,182.11,182.11,9949.0,158.5736,158.6344,158.2347,158.2347,9949.0
2018-02-13 11:30:00,182.26,182.57,182.05,182.36,7629.0,158.3651,158.6344,158.1826,158.452,7629.0
2018-02-13 11:35:00,182.38,182.63,182.27,182.62,3840.0,158.4693,158.6866,158.3738,158.6779,3840.0
2018-02-13 11:40:00,182.63,182.75,182.57,182.75,4042.0,158.6866,158.7908,158.6344,158.7908,4042.0
2018-02-13 11:45:00,182.79,183.2,182.79,182.93,7496.0,158.8256,159.1818,158.8256,158.9472,7496.0
2018-02-13 11:50:00,182.88,183.01,182.82,182.99,4065.0,158.9038,159.0167,158.8517,158.9994,4065.0
2018-02-13 11:55:00,183.0,183.31,182.99,183.2,4308.0,159.0081,159.2774,158.9994,159.1818,4308.0
2018-02-13 12:00:00,183.02,183.11,182.7,182.87,7936.0,159.0254,159.1036,158.7474,158.8951,7936.0
2018-02-13 12:05:00,182.81,182.88,182.74,182.75,2730.0,158.843,158.9038,158.7821,158.7908,2730.0
2018-02-13 12:10:00,182.84,183.04,182.74,182.93,6937.0,158.869,159.0428,158.7821,158.9472,6937.0
2018-02-13 12:15:00,182.92,183.0,182.72,182.73,4551.0,158.9385,159.0081,158.7648,158.7735,4551.0
2018-02-13 12:20:00,182.8,182.87,182.57,182.63,6261.0,158.8343,158.8951,158.6344,158.6866,6261.0
2018-02-13 12:25:00,182.56,182.63,182.48,182.5,3718.0,158.6257,158.6866,158.5562,158.5736,3718.0
2018-02-13 12:30:00,182.49,182.49,182.24,182.32,4826.0,158.5649,158.5649,158.3477,158.4172,4826.0
2018-02-13 12:35:00,182.28,182.38,182.03,182.27,6455.0,158.3825,158.4693,158.1652,158.3738,6455.0
2018-02-13 12:40:00,182.25,182.37,182.16,182.37,2676.0,158.3564,158.4607,158.2782,158.4607,2676.0
2018-02-13 12:45:00,182.38,182.51,182.34,182.46,12963.0,158.4693,158.5823,158.4346,158.5389,12963.0
2018-02-13 12:50:00,182.44,182.65,182.42,182.58,7106.0,158.5215,158.7039,158.5041,158.6431,7106.0
2018-02-13 12:55:00,182.65,182.65,182.19,182.27,10968.0,158.7039,158.7039,158.3043,158.3738,10968.0
2018-02-13 13:00:00,182.27,182.31,182.04,182.3,8311.0,158.3738,158.4085,158.1739,158.3998,8311.0
2018-02-13 13:05:00,182.26,182.36,182.16,182.2,4267.0,158.3651,158.452,158.2782,158.3129,4267.0
2018-02-13 13:10:00,182.16,182.4,182.14,182.38,5612.0,158.2782,158.4867,158.2608,158.4693,5612.0
2018-02-13 13:15:00,182.53,182.76,182.39,182.69,6280.0,158.5997,158.7995,158.478,158.7387,6280.0
2018-02-13 13:20:00,182.89,183.13,182.74,183.11,5542.0,158.9125,159.121,158.7821,159.1036,5542.0
2018-02-13 13:25:00,183.19,183.35,183.1,183.19,7011.0,159.1731,159.3122,159.0949,159.1731,7011.0
2018-02-13 13:30:00,183.16,183.16,182.96,183.16,3399.0,159.1471,159.1471,158.9733,159.1471,3399.0
2018-02-13 13:35:00,183.18,183.4,183.12,183.4,3259.0,159.1645,159.3556,159.1123,159.3556,3259.0
2018-02-13 13:40:00,183.49,183.49,183.15,183.3,12483.0,159.4338,159.4338,159.1384,159.2687,12483.0
2018-02-13 13:45:00,183.27,183.39,183.25,183.34,5083.0,159.2427,159.3469,159.2253,159.3035,5083.0
2018-02-13 13:50:00,183.36,183.56,183.24,183.44,10763.0,159.3209,159.4946,159.2166,159.3904,10763.0
2018-02-13 13:55:00,183.3,183.47,183.3,183.47,3215.0,159.2687,159.4164,159.2687,159.4164,3215.0
2018-02-13 14:00:00,183.45,183.52,183.41,183.47,6158.0,159.3991,159.4599,159.3643,159.4164,6158.0
2018-02-13 14:05:00,183.48,183.65,183.45,183.64,6909.0,159.4251,159.5728,159.3991,159.5642,6909.0
2018-02-13 14:10:00,183.69,184.01,183.65,183.81,6110.0,159.6076,159.8856,159.5728,159.7119,6110.0
2018-02-13 14:15:00,183.9,184.0,183.66,183.68,6508.0,159.7901,159.877,159.5815,159.5989,6508.0
2018-02-13 14:20:00,183.69,183.86,183.64,183.72,8987.0,159.6076,159.7553,159.5642,159.6337,8987.0
2018-02-13 14:25:00,183.67,183.86,183.53,183.65,8288.0,159.5902,159.7553,159.4686,159.5728,8288.0
2018-02-13 14:30:00,183.65,183.7,183.47,183.69,9978.0,159.5728,159.6163,159.4164,159.6076,9978.0
2018-02-13 14:35:00,183.69,183.84,183.61,183.61,8700.0,159.6076,159.7379,159.5381,159.5381,8700.0
2018-02-13 14:40:00,183.6,183.72,183.53,183.72,9300.0,159.5294,159.6337,159.4686,159.6337,9300.0
2018-02-13 14:45:00,183.78,183.84,183.6,183.67,7737.0,159.6858,159.7379,159.5294,159.5902,7737.0
2018-02-13 14:50:00,183.7,184.01,183.69,183.87,6907.0,159.6163,159.8856,159.6076,159.764,6907.0
2018-02-13 14:55:00,183.93,184.07,183.87,184.01,6514.0,159.8161,159.9378,159.764,159.8856,6514.0
2018-02-13 15:00:00,183.99,184.07,183.73,183.73,7990.0,159.8683,159.9378,159.6424,159.6424,7990.0
2018-02-13 15:05:00,183.7,183.9,183.67,183.76,5600.0,159.6163,159.7901,159.5902,159.6684,5600.0
2018-02-13 15:10:00,183.76,184.06,183.57,183.99,11195.0,159.6684,159.9291,159.5033,159.8683,11195.0
2018-02-13 15:15:00,183.94,184.43,183.94,184.34,9873.0,159.8248,160.2506,159.8248,160.1724,9873.0
2018-02-13 15:20:00,184.36,184.43,184.18,184.43,10791.0,160.1898,160.2506,160.0334,160.2506,10791.0
2018-02-13 15:25:00,184.47,184.62,184.4,184.59,9711.0,160.2853,160.4157,160.2245,160.3896,9711.0
2018-02-13 15:30:00,184.61,184.61,184.26,184.47,12693.0,160.407,160.407,160.1029,160.2853,12693.0
2018-02-13 15:35:00,184.48,184.73,184.4,184.65,13559.0,160.294,160.5113,160.2245,160.4417,13559.0
2018-02-13 15:40:00,184.65,184.67,184.23,184.23,17555.0,160.4417,160.4591,160.0768,160.0768,17555.0
2018-02-13 15:45:00,184.21,184.74,184.19,184.71,24143.0,160.0594,160.5199,160.042,160.4939,24143.0
2018-02-13 15:50:00,184.74,184.84,184.56,184.58,26541.0,160.5199,160.6068,160.3635,160.3809,26541.0
2018-02-13 15:55:00,184.61,184.65,184.24,184.45,77469.0,160.407,160.4417,160.0855,160.268,77469.0
2018-02-14 09:30:00,183.44,184.34,183.44,184.34,12310.0,159.3904,160.1724,159.3904,160.1724,12310.0
2018-02-14 09:35:00,184.46,184.46,183.47,183.86,8619.0,160.2766,160.2766,159.4164,159.7553,8619.0
2018-02-14 09:40:00,183.93,185.34,183.93,185.2,10692.0,159.8161,161.0413,159.8161,160.9196,10692.0
2018-02-14 09:45:00,185.23,185.45,184.78,185.07,4900.0,160.9457,161.1369,160.5547,160.8067,4900.0
2018-02-14 09:50:00,185.03,186.0,185.01,185.93,6979.0,160.7719,161.6147,160.7545,161.5539,6979.0
2018-02-14 09:55:00,185.98,186.26,185.26,185.51,17542.0,161.5974,161.8407,160.9718,161.189,17542.0
2018-02-14 10:00:00,185.51,185.68,184.68,184.86,11170.0,161.189,161.3367,160.4678,160.6242,11170.0
2018-02-14 10:05:00,185.03,185.84,184.91,185.71,12028.0,160.7719,161.4757,160.6677,161.3628,12028.0
2018-02-14 10:10:00,185.99,186.63,185.78,185.83,9401.0,161.6061,162.1622,161.4236,161.467,9401.0
2018-02-14 10:15:00,185.96,186.12,185.79,186.12,4821.0,161.58,161.719,161.4323,161.719,4821.0
2018-02-14 10:20:00,186.22,186.7,186.22,186.34,7724.0,161.8059,162.223,161.8059,161.9102,7724.0
2018-02-14 10:25:00,186.17,186.33,185.87,185.95,6299.0,161.7625,161.9015,161.5018,161.5713,6299.0
2018-02-14 10:30:00,185.94,186.36,185.32,185.8,13965.0,161.5626,161.9276,161.0239,161.441,13965.0
2018-02-14 10:35:00,185.74,186.39,185.47,186.35,9353.0,161.3888,161.9536,161.1542,161.9189,9353.0
2018-02-14 10:40:00,186.33,186.53,186.13,186.47,29137.0,161.9015,162.0753,161.7277,162.0231,29137.0
2018-02-14 10:45:00,186.55,186.8,186.3,186.3,20247.0,162.0926,162.3099,161.8754,161.8754,20247.0
2018-02-14 10:50:00,186.27,186.3,185.91,185.95,18211.0,161.8494,161.8754,161.5365,161.5713,18211.0
2018-02-14 10:55:00,185.93,185.98,185.76,185.83,1740.0,161.5539,161.5974,161.4062,161.467,1740.0
2018-02-14 11:00:00,185.84,186.0,185.21,185.37,4025.0,161.4757,161.6147,160.9283,161.0673,4025.0
2018-02-14 11:05:00,185.2,185.79,185.18,185.79,4300.0,160.9196,161.4323,160.9023,161.4323,4300.0
2018-02-14 11:10:00,185.87,186.21,185.76,186.05,6183.0,161.5018,161.7972,161.4062,161.6582,6183.0
2018-02-14 11:15:00,186.17,186.36,185.98,186.36,8346.0,161.7625,161.9276,161.5974,161.9276,8346.0
2018-02-14 11:20:00,186.37,186.38,185.92,186.05,4830.0,161.9362,161.9449,161.5452,161.6582,4830.0
2018-02-14 11:25:00,186.04,186.19,185.92,186.04,6911.0,161.6495,161.7798,161.5452,161.6495,6911.0
2018-02-14 11:30:00,185.97,186.09,185.83,185.92,3678.0,161.5887,161.6929,161.467,161.5452,3678.0
2018-02-14 11:35:00,185.83,186.05,185.61,186.0,4071.0,161.467,161.6582,161.2759,161.6147,4071.0
2018-02-14 11:40:00,186.01,186.24,185.83,185.83,7830.0,161.6234,161.8233,161.467,161.467,7830.0
2018-02-14 11:45:00,185.75,185.81,185.43,185.43,1800.0,161.3975,161.4497,161.1195,161.1195,1800.0
2018-02-14 11:50:00,185.37,185.61,185.37,185.61,4000.0,161.0673,161.2759,161.0673,161.2759,4000.0
2018-02-14 11:55:00,185.6,185.74,185.58,185.64,2373.0,161.2672,161.3888,161.2498,161.3019,2373.0
2018-02-14 12:00:00,185.66,186.04,185.66,185.84,3180.0,161.3193,161.6495,161.3193,161.4757,3180.0
2018-02-14 12:05:00,185.83,185.85,185.53,185.69,4325.0,161.467,161.4844,161.2064,161.3454,4325.0
2018-02-14 12:10:00,185.67,185.86,185.55,185.83,2891.0,161.328,161.4931,161.2237,161.467,2891.0
2018-02-14 12:15:00,185.73,185.95,185.72,185.88,2230.0,161.3801,161.5713,161.3715,161.5105,2230.0
2018-02-14 12:20:00,185.84,185.93,185.69,185.87,3712.0,161.4757,161.5539,161.3454,161.5018,3712.0
2018-02-14 12:25:00,185.99,186.46,185.94,186.43,6835.0,161.6061,162.0144,161.5626,161.9884,6835.0
2018-02-14 12:30:00,186.2,186.28,185.98,186.1,10115.0,161.7885,161.858,161.5974,161.7016,10115.0
2018-02-14 12:35:00,186.21,186.26,186.1,186.2,2428.0,161.7972,161.8407,161.7016,161.7885,2428.0
2018-02-14 12:40:00,186.3,186.3,186.06,186.07,6186.0,161.8754,161.8754,161.6669,161.6756,6186.0
2018-02-14 12:45:00,186.16,186.27,186.01,186.07,3878.0,161.7538,161.8494,161.6234,161.6756,3878.0
2018-02-14 12:50:00,186.0,186.32,186.0,186.32,1263.0,161.6147,161.8928,161.6147,161.8928,1263.0
2018-02-14 12:55:00,186.22,186.35,186.19,186.21,5611.0,161.8059,161.9189,161.7798,161.7972,5611.0
2018-02-14 13:00:00,186.22,186.86,186.22,186.61,8639.0,161.8059,162.362,161.8059,162.1448,8639.0
2018-02-14 13:05:00,186.73,186.9,186.56,186.71,5274.0,162.249,162.3968,162.1013,162.2317,5274.0
2018-02-14 13:10:00,186.75,187.13,186.75,186.89,3823.0,162.2664,162.5966,162.2664,162.3881,3823.0
2018-02-14 13:15:00,186.95,186.98,186.74,186.89,5833.0,162.4402,162.4663,162.2577,162.3881,5833.0
2018-02-14 13:20:00,186.89,187.34,186.86,187.07,4030.0,162.3881,162.7791,162.362,162.5445,4030.0
2018-02-14 13:25:00,187.06,187.07,186.85,186.85,3717.0,162.5358,162.5445,162.3533,162.3533,3717.0
2018-02-14 13:30:00,186.77,187.26,186.76,187.25,6535.0,162.2838,162.7096,162.2751,162.7009,6535.0
2018-02-14 13:35:00,187.19,187.41,186.98,187.08,8739.0,162.6487,162.8399,162.4663,162.5532,8739.0
2018-02-14 13:40:00,187.06,187.4,186.95,187.25,30004.0,162.5358,162.8312,162.4402,162.7009,30004.0
2018-02-14 13:45:00,187.36,187.7,187.32,187.7,7395.0,162.7964,163.0919,162.7617,163.0919,7395.0
2018-02-14 13:50:00,187.77,187.77,187.44,187.62,2576.0,163.1527,163.1527,162.866,163.0224,2576.0
2018-02-14 13:55:00,187.65,187.72,187.52,187.52,2013.0,163.0484,163.1093,162.9355,162.9355,2013.0
2018-02-14 14:00:00,187.54,187.97,187.44,187.65,7301.0,162.9528,163.3265,162.866,163.0484,7301.0
2018-02-14 14:05:00,187.64,187.71,187.51,187.55,4301.0,163.0397,163.1006,162.9268,162.9615,4301.0
2018-02-14 14:10:00,187.59,187.69,187.5,187.64,3535.0,162.9963,163.0832,162.9181,163.0397,3535.0
2018-02-14 14:15:00,187.59,187.78,187.45,187.67,6120.0,162.9963,163.1614,162.8746,163.0658,6120.0
2018-02-14 14:20:00,187.63,187.75,187.3,187.3,6152.0,163.0311,163.1353,162.7443,162.7443,6152.0
2018-02-14 14:25:00,187.21,187.25,186.79,186.79,4793.0,162.6661,162.7009,162.3012,162.3012,4793.0
2018-02-14 14:30:00,186.77,187.12,186.64,187.08,9116.0,162.2838,162.5879,162.1708,162.5532,9116.0
2018-02-14 14:35:00,187.06,187.37,187.06,187.23,2705.0,162.5358,162.8051,162.5358,162.6835,2705.0
2018-02-14 14:40:00,187.29,187.46,187.23,187.26,3500.0,162.7356,162.8833,162.6835,162.7096,3500.0
2018-02-14 14:45:00,187.26,187.41,187.0,187.34,4307.0,162.7096,162.8399,162.4836,162.7791,4307.0
2018-02-14 14:50:00,187.31,187.32,187.13,187.32,5176.0,162.753,162.7617,162.5966,162.7617,5176.0
2018-02-14 14:55:00,187.34,187.34,187.0,187.01,2800.0,162.7791,162.7791,162.4836,162.4923,2800.0
2018-02-14 15:00:00,187.14,187.4,187.1,187.32,4540.0,162.6053,162.8312,162.5705,162.7617,4540.0
2018-02-14 15:05:00,187.4,187.58,187.4,187.43,4718.0,162.8312,162.9876,162.8312,162.8573,4718.0
2018-02-14 15:10:00,187.52,187.74,187.4,187.74,3872.0,162.9355,163.1266,162.8312,163.1266,3872.0
2018-02-14 15:15:00,187.66,187.7,187.49,187.49,15304.0,163.0571,163.0919,162.9094,162.9094,15304.0
2018-02-14 15:20:00,187.48,187.53,187.07,187.07,7743.0,162.9007,162.9442,162.5445,162.5445,7743.0
2018-02-14 15:25:00,187.08,187.35,187.08,187.28,3506.0,162.5532,162.7878,162.5532,162.7269,3506.0
2018-02-14 15:30:00,187.28,187.28,187.04,187.14,6887.0,162.7269,162.7269,162.5184,162.6053,6887.0
2018-02-14 15:35:00,187.18,187.26,186.99,187.26,6925.0,162.64,162.7096,162.475,162.7096,6925.0
2018-02-14 15:40:00,187.25,187.27,186.87,186.87,13856.0,162.7009,162.7182,162.3707,162.3707,13856.0
2018-02-14 15:45:00,186.87,187.17,186.87,187.17,24640.0,162.3707,162.6314,162.3707,162.6314,24640.0
2018-02-14 15:50:00,187.17,187.56,187.16,187.2,10029.0,162.6314,162.9702,162.6227,162.6574,10029.0
2018-02-14 15:55:00,187.23,187.27,186.99,187.09,48549.0,162.6835,162.7182,162.475,162.5618,48549.0
2018-02-15 09:30:00,188.69,188.89,187.5,188.28,17955.0,163.9521,164.1259,162.9181,163.5958,17955.0
2018-02-15 09:35:00,188.64,188.72,188.25,188.63,3000.0,163.9086,163.9781,163.5698,163.8999,3000.0
2018-02-15 09:40:00,188.56,188.67,188.07,188.42,4393.0,163.8391,163.9347,163.4134,163.7175,4393.0
2018-02-15 09:45:00,188.33,188.6,187.93,188.0,8500.0,163.6393,163.8739,163.2917,163.3525,8500.0
2018-02-15 09:50:00,187.86,187.92,187.52,187.59,11698.0,163.2309,163.283,162.9355,162.9963,11698.0
2018-02-15 09:55:00,187.59,187.86,187.35,187.6,8171.0,162.9963,163.2309,162.7878,163.005,8171.0
2018-02-15 10:00:00,187.77,188.52,187.63,188.2,36234.0,163.1527,163.8044,163.0311,163.5263,36234.0
2018-02-15 10:05:00,188.18,188.55,187.72,187.72,9756.0,163.5089,163.8304,163.1093,163.1093,9756.0
2018-02-15 10:10:00,187.72,187.85,187.16,187.77,7969.0,163.1093,163.2222,162.6227,163.1527,7969.0
2018-02-15 10:15:00,187.75,188.04,187.53,187.95,9800.0,163.1353,163.3873,162.9442,163.3091,9800.0
2018-02-15 10:20:00,188.08,188.32,187.96,188.02,9493.0,163.4221,163.6306,163.3178,163.3699,9493.0
2018-02-15 10:25:00,188.08,188.08,187.85,187.9,1800.0,163.4221,163.4221,163.2222,163.2657,1800.0
2018-02-15 10:30:00,188.03,188.13,187.49,187.65,6084.0,163.3786,163.4655,162.9094,163.0484,6084.0
2018-02-15 10:35:00,187.62,187.77,187.11,187.11,6100.0,163.0224,163.1527,162.5792,162.5792,6100.0
2018-02-15 10:40:00,187.16,187.61,187.16,187.5,17765.0,162.6227,163.0137,162.6227,162.9181,17765.0
2018-02-15 10:45:00,187.5,187.96,187.5,187.76,4115.0,162.9181,163.3178,162.9181,163.144,4115.0
2018-02-15 10:50:00,187.97,188.18,187.48,187.52,7000.0,163.3265,163.5089,162.9007,162.9355,7000.0
2018-02-15 10:55:00,187.52,187.52,186.7,186.7,3600.0,162.9355,162.9355,162.223,162.223,3600.0
2018-02-15 11:00:00,186.51,186.53,185.74,185.74,11000.0,162.0579,162.0753,161.3888,161.3888,11000.0
2018-02-15 11:05:00,186.0,186.17,185.9,186.15,17585.0,161.6147,161.7625,161.5279,161.7451,17585.0
2018-02-15 11:10:00,186.14,186.37,186.11,186.33,7851.0,161.7364,161.9362,161.7103,161.9015,7851.0
2018-02-15 11:15:00,186.34,186.89,186.27,186.77,7151.0,161.9102,162.3881,161.8494,162.2838,7151.0
2018-02-15 11:20:00,186.78,187.53,186.48,186.48,6182.0,162.2925,162.9442,162.0318,162.0318,6182.0
2018-02-15 11:25:00,186.49,186.71,186.26,186.71,5260.0,162.0405,162.2317,161.8407,162.2317,5260.0
2018-02-15 11:30:00,186.71,186.75,186.13,186.18,7133.0,162.2317,162.2664,161.7277,161.7712,7133.0
2018-02-15 11:35:00,186.33,186.36,186.04,186.04,6024.0,161.9015,161.9276,161.6495,161.6495,6024.0
2018-02-15 11:40:00,186.16,186.36,186.14,186.23,9364.0,161.7538,161.9276,161.7364,161.8146,9364.0
2018-02-15 11:45:00,186.25,186.31,185.79,185.86,7608.0,161.832,161.8841,161.4323,161.4931,7608.0
2018-02-15 11:50:00,185.94,186.18,185.83,185.97,9624.0,161.5626,161.7712,161.467,161.5887,9624.0
2018-02-15 11:55:00,185.97,186.13,185.61,185.68,4610.0,161.5887,161.7277,161.2759,161.3367,4610.0
2018-02-15 12:00:00,185.69,185.98,185.46,185.46,8236.0,161.3454,161.5974,161.1455,161.1455,8236.0
2018-02-15 12:05:00,185.46,186.17,185.37,186.0,8662.0,161.1455,161.7625,161.0673,161.6147,8662.0
2018-02-15 12:10:00,186.17,186.37,186.05,186.16,8489.0,161.7625,161.9362,161.6582,161.7538,8489.0
2018-02-15 12:15:00,186.16,186.39,186.16,186.32,10192.0,161.7538,161.9536,161.7538,161.8928,10192.0
2018-02-15 12:20:00,186.33,186.38,186.18,186.26,4700.0,161.9015,161.9449,161.7712,161.8407,4700.0
2018-02-15 12:25:00,186.26,186.31,185.96,185.96,6165.0,161.8407,161.8841,161.58,161.58,6165.0
2018-02-15 12:30:00,185.96,186.42,185.96,186.42,8106.0,161.58,161.9797,161.58,161.9797,8106.0
2018-02-15 12:35:00,186.38,186.5,186.36,186.39,2763.0,161.9449,162.0492,161.9276,161.9536,2763.0
2018-02-15 12:40:00,186.5,186.5,186.29,186.36,5900.0,162.0492,162.0492,161.8667,161.9276,5900.0
2018-02-15 12:45:00,186.36,186.39,186.3,186.35,1193.0,161.9276,161.9536,161.8754,161.9189,1193.0
2018-02-15 12:50:00,186.36,186.53,186.25,186.3,12733.0,161.9276,162.0753,161.832,161.8754,12733.0
2018-02-15 12:55:00,186.25,186.7,186.2,186.7,3900.0,161.832,162.223,161.7885,162.223,3900.0
2018-02-15 13:00:00,186.8,186.99,186.79,186.88,3000.0,162.3099,162.475,162.3012,162.3794,3000.0
2018-02-15 13:05:00,186.89,187.09,186.88,187.04,2400.0,162.3881,162.5618,162.3794,162.5184,2400.0
2018-02-15 13:10:00,186.9,187.22,186.9,187.15,2511.0,162.3968,162.6748,162.3968,162.614,2511.0
2018-02-15 13:15:00,187.15,187.19,186.99,186.99,4910.0,162.614,162.6487,162.475,162.475,4910.0
2018-02-15 13:20:00,186.97,186.97,186.73,186.79,3950.0,162.4576,162.4576,162.249,162.3012,3950.0
2018-02-15 13:25:00,186.85,186.85,186.67,186.74,4221.0,162.3533,162.3533,162.1969,162.2577,4221.0
2018-02-15 13:30:00,186.75,186.75,186.52,186.57,2494.0,162.2664,162.2664,162.0666,162.11,2494.0
2018-02-15 13:35:00,186.68,186.86,186.64,186.82,8473.0,162.2056,162.362,162.1708,162.3272,8473.0
2018-02-15 13:40:00,186.91,187.09,186.77,186.93,3619.0,162.4054,162.5618,162.2838,162.4228,3619.0
2018-02-15 13:45:00,187.0,187.04,186.85,187.02,6062.0,162.4836,162.5184,162.3533,162.501,6062.0
2018-02-15 13:50:00,187.0,187.01,186.83,186.94,7006.0,162.4836,162.4923,162.3359,162.4315,7006.0
2018-02-15 13:55:00,186.94,187.31,186.93,187.23,4790.0,162.4315,162.753,162.4228,162.6835,4790.0
2018-02-15 14:00:00,187.21,187.5,187.21,187.32,3654.0,162.6661,162.9181,162.6661,162.7617,3654.0
2018-02-15 14:05:00,187.43,187.5,187.32,187.39,5396.0,162.8573,162.9181,162.7617,162.8225,5396.0
2018-02-15 14:10:00,187.32,187.33,187.09,187.09,7975.0,162.7617,162.7704,162.5618,162.5618,7975.0
2018-02-15 14:15:00,187.17,187.25,187.07,187.07,4864.0,162.6314,162.7009,162.5445,162.5445,4864.0
2018-02-15 14:20:00,187.07,187.19,186.91,187.19,11447.0,162.5445,162.6487,162.4054,162.6487,11447.0
2018-02-15 14:25:00,187.15,187.5,187.15,187.42,15735.0,162.614,162.9181,162.614,162.8486,15735.0
2018-02-15 14:30:00,187.42,187.5,187.38,187.4,23104.0,162.8486,162.9181,162.8138,162.8312,23104.0
2018-02-15 14:35:00,187.5,187.63,187.38,187.47,5603.0,162.9181,163.0311,162.8138,162.892,5603.0
2018-02-15 14:40:00,187.53,187.54,187.35,187.41,6475.0,162.9442,162.9528,162.7878,162.8399,6475.0
2018-02-15 14:45:00,187.45,187.55,187.4,187.55,10499.0,162.8746,162.9615,162.8312,162.9615,10499.0
2018-02-15 14:50:00,187.53,187.61,187.44,187.44,10279.0,162.9442,163.0137,162.866,162.866,10279.0
2018-02-15 14:55:00,187.4,187.61,187.4,187.61,5012.0,162.8312,163.0137,162.8312,163.0137,5012.0
2018-02-15 15:00:00,187.69,187.86,187.5,187.75,8384.0,163.0832,163.2309,162.9181,163.1353,8384.0
2018-02-15 15:05:00,187.75,187.87,187.48,187.52,7876.0,163.1353,163.2396,162.9007,162.9355,7876.0
2018-02-15 15:10:00,187.52,187.64,187.3,187.64,4520.0,162.9355,163.0397,162.7443,163.0397,4520.0
2018-02-15 15:15:00,187.57,187.69,187.44,187.55,7942.0,162.9789,163.0832,162.866,162.9615,7942.0
2018-02-15 15:20:00,187.56,187.62,187.5,187.53,11839.0,162.9702,163.0224,162.9181,162.9442,11839.0
2018-02-15 15:25:00,187.55,187.84,187.46,187.46,10200.0,162.9615,163.2135,162.8833,162.8833,10200.0
2018-02-15 15:30:00,187.57,187.66,187.34,187.34,7803.0,162.9789,163.0571,162.7791,162.7791,7803.0
2018-02-15 15:35:00,187.26,187.45,187.14,187.31,12431.0,162.7096,162.8746,162.6053,162.753,12431.0
2018-02-15 15:40:00,187.34,187.43,187.14,187.14,13322.0,162.7791,162.8573,162.6053,162.6053,13322.0
2018-02-15 15:45:00,187.2,187.37,187.03,187.23,37537.0,162.6574,162.8051,162.5097,162.6835,37537.0
2018-02-15 15:50:00,187.26,187.4,187.2,187.24,16959.0,162.7096,162.8312,162.6574,162.6922,16959.0
2018-02-15 15:55:00,187.28,187.49,187.13,187.49,98795.0,162.7269,162.9094,162.5966,162.9094,98795.0
2018-02-16 09:30:00,186.25,187.05,186.25,186.86,34285.0,162.5602,163.2584,162.5602,163.0926,34285.0
2018-02-16 09:35:00,187.0,188.0,186.92,188.0,3450.0,163.2148,164.0876,163.145,164.0876,3450.0
2018-02-16 09:40:00,187.84,187.84,187.07,187.28,4875.0,163.948,163.948,163.2759,163.4592,4875.0
2018-02-16 09:45:00,187.0,187.54,186.99,187.05,3864.0,163.2148,163.6861,163.2061,163.2584,3864.0
2018-02-16 09:50:00,187.15,187.49,187.15,187.27,2600.0,163.3457,163.6425,163.3457,163.4505,2600.0
2018-02-16 09:55:00,187.52,187.55,186.8,186.89,4334.0,163.6687,163.6948,163.0402,163.1188,4334.0
2018-02-16 10:00:00,186.79,186.81,186.68,186.81,1309.0,163.0315,163.049,162.9355,163.049,1309.0
2018-02-16 10:05:00,186.58,187.11,186.46,187.11,5000.0,162.8482,163.3108,162.7435,163.3108,5000.0
2018-02-16 10:10:00,186.93,186.93,186.32,186.32,6340.0,163.1537,163.1537,162.6213,162.6213,6340.0
2018-02-16 10:15:00,186.33,186.82,186.24,186.33,7606.0,162.63,163.0577,162.5515,162.63,7606.0
2018-02-16 10:20:00,186.34,186.6,185.99,186.31,5523.0,162.6388,162.8657,162.3333,162.6126,5523.0
2018-02-16 10:25:00,186.43,186.76,186.2,186.67,7543.0,162.7173,163.0053,162.5166,162.9268,7543.0
2018-02-16 10:30:00,186.65,187.1,186.58,186.98,19998.0,162.9093,163.3021,162.8482,163.1973,19998.0
2018-02-16 10:35:00,187.07,187.23,186.95,187.08,4335.0,163.2759,163.4155,163.1712,163.2846,4335.0
2018-02-16 10:40:00,186.96,187.06,186.77,186.96,7359.0,163.1799,163.2672,163.0141,163.1799,7359.0
2018-02-16 10:45:00,186.87,187.08,186.75,187.08,6609.0,163.1013,163.2846,162.9966,163.2846,6609.0
2018-02-16 10:50:00,187.01,187.09,186.77,187.09,5484.0,163.2235,163.2934,163.0141,163.2934,5484.0
2018-02-16 10:55:00,187.09,187.2,186.63,186.76,6274.0,163.2934,163.3894,162.8919,163.0053,6274.0
2018-02-16 11:00:00,186.75,187.02,186.75,186.79,5535.0,162.9966,163.2323,162.9966,163.0315,5535.0
2018-02-16 11:05:00,186.96,187.32,186.9,187.31,2444.0,163.1799,163.4941,163.1275,163.4854,2444.0
2018-02-16 11:10:00,187.3,187.45,187.23,187.36,9046.0,163.4766,163.6076,163.4155,163.529,9046.0
2018-02-16 11:15:00,187.36,187.37,187.25,187.31,3720.0,163.529,163.5377,163.433,163.4854,3720.0
2018-02-16 11:20:00,187.31,187.36,187.18,187.21,4900.0,163.4854,163.529,163.3719,163.3981,4900.0
2018-02-16 11:25:00,187.21,187.26,186.69,186.84,9861.0,163.3981,163.4417,162.9442,163.0752,9861.0
2018-02-16 11:30:00,187.02,187.18,186.95,187.09,1856.0,163.2323,163.3719,163.1712,163.2934,1856.0
2018-02-16 11:35:00,187.0,187.28,186.83,187.28,4591.0,163.2148,163.4592,163.0664,163.4592,4591.0
2018-02-16 11:40:00,187.44,187.44,187.26,187.35,2333.0,163.5988,163.5988,163.4417,163.5203,2333.0
2018-02-16 11:45:00,187.35,187.44,187.2,187.2,5096.0,163.5203,163.5988,163.3894,163.3894,5096.0
2018-02-16 11:50:00,187.24,187.42,187.24,187.24,4434.0,163.4243,163.5814,163.4243,163.4243,4434.0
2018-02-16 11:55:00,187.28,187.29,187.15,187.22,4940.0,163.4592,163.4679,163.3457,163.4068,4940.0
2018-02-16 12:00:00,187.27,187.59,187.26,187.59,5400.0,163.4505,163.7298,163.4417,163.7298,5400.0
2018-02-16 12:05:00,187.52,187.73,187.52,187.65,1600.0,163.6687,163.852,163.6687,163.7821,1600.0
2018-02-16 12:10:00,187.66,187.83,187.65,187.65,1212.0,163.7909,163.9392,163.7821,163.7821,1212.0
2018-02-16 12:15:00,187.68,187.77,187.65,187.75,2243.0,163.8083,163.8869,163.7821,163.8694,2243.0
2018-02-16 12:20:00,187.77,187.82,187.57,187.57,3896.0,163.8869,163.9305,163.7123,163.7123,3896.0
2018-02-16 12:25:00,187.62,187.8,187.62,187.8,4494.0,163.7559,163.913,163.7559,163.913,4494.0
2018-02-16 12:30:00,187.86,188.35,187.82,188.35,4137.0,163.9654,164.3931,163.9305,164.3931,4137.0
2018-02-16 12:35:00,188.34,188.6,188.33,188.51,4004.0,164.3844,164.6113,164.3756,164.5327,4004.0
2018-02-16 12:40:00,188.58,188.58,187.95,187.97,2600.0,164.5938,164.5938,164.044,164.0614,2600.0
2018-02-16 12:45:00,188.01,188.01,187.67,187.67,1505.0,164.0963,164.0963,163.7996,163.7996,1505.0
2018-02-16 12:50:00,187.6,187.6,186.65,186.65,7200.0,163.7385,163.7385,162.9093,162.9093,7200.0
2018-02-16 12:55:00,186.66,187.0,186.46,186.98,5451.0,162.9181,163.2148,162.7435,163.1973,5451.0
2018-02-16 13:00:00,187.12,187.64,187.12,187.4,4970.0,163.3195,163.7734,163.3195,163.5639,4970.0
2018-02-16 13:05:00,187.32,187.46,187.11,187.2,1600.0,163.4941,163.6163,163.3108,163.3894,1600.0
2018-02-16 13:10:00,187.21,187.29,186.79,187.01,4330.0,163.3981,163.4679,163.0315,163.2235,4330.0
2018-02-16 13:15:00,187.0,187.12,186.37,186.64,2111.0,163.2148,163.3195,162.6649,162.9006,2111.0
2018-02-16 13:20:00,186.66,187.0,186.39,186.39,9639.0,162.9181,163.2148,162.6824,162.6824,9639.0
2018-02-16 13:25:00,186.53,186.71,186.21,186.71,1500.0,162.8046,162.9617,162.5253,162.9617,1500.0
2018-02-16 13:30:00,186.44,186.44,186.15,186.31,7286.0,162.726,162.726,162.4729,162.6126,7286.0
2018-02-16 13:35:00,186.55,186.66,186.36,186.36,6800.0,162.822,162.9181,162.6562,162.6562,6800.0
2018-02-16 13:40:00,186.53,186.62,186.2,186.2,10634.0,162.8046,162.8831,162.5166,162.5166,10634.0
2018-02-16 13:45:00,186.32,186.46,186.15,186.29,2760.0,162.6213,162.7435,162.4729,162.5951,2760.0
2018-02-16 13:50:00,186.3,186.3,186.13,186.16,1900.0,162.6038,162.6038,162.4555,162.4816,1900.0
2018-02-16 13:55:00,186.16,186.46,185.98,186.46,6101.0,162.4816,162.7435,162.3245,162.7435,6101.0
2018-02-16 14:00:00,186.27,186.74,186.27,186.43,5617.0,162.5777,162.9879,162.5777,162.7173,5617.0
2018-02-16 14:05:00,186.34,186.37,186.06,186.06,4620.0,162.6388,162.6649,162.3944,162.3944,4620.0
2018-02-16 14:10:00,186.04,186.14,185.54,185.8,14037.0,162.3769,162.4642,161.9405,162.1674,14037.0
2018-02-16 14:15:00,185.8,186.02,185.55,185.86,17151.0,162.1674,162.3595,161.9492,162.2198,17151.0
2018-02-16 14:20:00,185.86,185.9,185.57,185.67,9863.0,162.2198,162.2547,161.9667,162.054,9863.0
2018-02-16 14:25:00,185.91,185.96,185.75,185.87,7100.0,162.2634,162.3071,162.1238,162.2285,7100.0
2018-02-16 14:30:00,185.87,186.06,185.69,185.98,4476.0,162.2285,162.3944,162.0714,162.3245,4476.0
2018-02-16 14:35:00,186.08,186.31,186.0,186.22,4132.0,162.4118,162.6126,162.342,162.534,4132.0
2018-02-16 14:40:00,186.35,186.35,185.85,185.86,5762.0,162.6475,162.6475,162.2111,162.2198,5762.0
2018-02-16 14:45:00,185.85,185.85,185.45,185.85,11816.0,162.2111,162.2111,161.862,162.2111,11816.0
2018-02-16 14:50:00,185.85,185.98,185.57,185.98,2907.0,162.2111,162.3245,161.9667,162.3245,2907.0
2018-02-16 14:55:00,186.0,186.16,185.8,186.06,9043.0,162.342,162.4816,162.1674,162.3944,9043.0
2018-02-16 15:00:00,186.06,186.23,185.99,186.12,20430.0,162.3944,162.5427,162.3333,162.4467,20430.0
2018-02-16 15:05:00,186.1,186.33,186.1,186.21,11791.0,162.4293,162.63,162.4293,162.5253,11791.0
2018-02-16 15:10:00,186.23,186.39,186.02,186.02,9937.0,162.5427,162.6824,162.3595,162.3595,9937.0
2018-02-16 15:15:00,185.93,186.09,185.89,185.95,4900.0,162.2809,162.4206,162.246,162.2984,4900.0
2018-02-16 15:20:00,186.02,186.12,185.88,185.97,7303.0,162.3595,162.4467,162.2373,162.3158,7303.0
2018-02-16 15:25:00,186.01,186.41,186.01,186.34,8879.0,162.3507,162.6998,162.3507,162.6388,8879.0
2018-02-16 15:30:00,186.43,186.62,186.16,186.2,10500.0,162.7173,162.8831,162.4816,162.5166,10500.0
2018-02-16 15:35:00,186.17,186.17,185.8,185.8,22310.0,162.4904,162.4904,162.1674,162.1674,22310.0
2018-02-16 15:40:00,185.81,186.04,185.76,186.01,15185.0,162.1762,162.3769,162.1325,162.3507,15185.0
2018-02-16 15:45:00,186.0,186.52,185.95,186.44,28679.0,162.342,162.7959,162.2984,162.726,28679.0
2018-02-16 15:50:00,186.39,186.49,186.14,186.18,23728.0,162.6824,162.7697,162.4642,162.4991,23728.0
2018-02-16 15:55:00,186.17,186.21,185.57,185.61,42671.0,162.4904,162.5253,161.9667,162.0016,42671.0
2018-02-20 09:30:00,184.29,184.99,184.01,184.45,9811.0,160.8495,161.4605,160.6051,160.9891,9811.0
2018-02-20 09:35:00,184.85,185.83,184.76,185.65,6315.0,161.3383,162.1936,161.2597,162.0365,6315.0
2018-02-20 09:40:00,185.51,185.8,185.28,185.52,9508.0,161.9143,162.1674,161.7136,161.9231,9508.0
2018-02-20 09:45:00,185.58,186.09,185.32,186.08,3915.0,161.9754,162.4206,161.7485,162.4118,3915.0
2018-02-20 09:50:00,186.11,186.11,185.09,185.6,9302.0,162.438,162.438,161.5477,161.9929,9302.0
2018-02-20 09:55:00,185.24,185.35,184.69,184.94,6370.0,161.6787,161.7747,161.1986,161.4168,6370.0
2018-02-20 10:00:00,185.04,185.04,184.43,184.8,9231.0,161.5041,161.5041,160.9717,161.2946,9231.0
2018-02-20 10:05:00,184.86,185.1,184.49,184.7,8745.0,161.347,161.5565,161.0241,161.2073,8745.0
2018-02-20 10:10:00,184.65,184.9,184.12,184.2,18094.0,161.1637,161.3819,160.7011,160.7709,18094.0
2018-02-20 10:15:00,184.13,184.13,183.71,183.76,14237.0,160.7099,160.7099,160.3433,160.3869,14237.0
2018-02-20 10:20:00,183.74,183.92,183.57,183.61,11995.0,160.3695,160.5266,160.2211,160.256,11995.0
2018-02-20 10:25:00,183.67,183.81,183.41,183.47,6256.0,160.3084,160.4306,160.0814,160.1338,6256.0
2018-02-20 10:30:00,183.57,183.57,183.21,183.56,9582.0,160.2211,160.2211,159.9069,160.2124,9582.0
2018-02-20 10:35:00,183.46,183.56,183.2,183.33,6801.0,160.1251,160.2124,159.8981,160.0116,6801.0
2018-02-20 10:40:00,183.25,183.49,183.19,183.24,8497.0,159.9418,160.1513,159.8894,159.9331,8497.0
2018-02-20 10:45:00,183.31,183.51,183.05,183.21,12057.0,159.9941,160.1687,159.7672,159.9069,12057.0
2018-02-20 10:50:00,183.13,183.38,183.09,183.19,7793.0,159.837,160.0552,159.8021,159.8894,7793.0
2018-02-20 10:55:00,183.37,183.48,183.1,183.33,4253.0,160.0465,160.1425,159.8109,160.0116,4253.0
2018-02-20 11:00:00,183.39,183.96,183.29,183.91,3425.0,160.064,160.5615,159.9767,160.5178,3425.0
2018-02-20 11:05:00,183.88,184.39,183.79,184.39,2755.0,160.4916,160.9368,160.4131,160.9368,2755.0
2018-02-20 11:10:00,184.3,184.4,184.11,184.4,3622.0,160.8582,160.9455,160.6924,160.9455,3622.0
2018-02-20 11:15:00,184.32,184.32,183.85,184.16,11200.0,160.8757,160.8757,160.4655,160.736,11200.0
2018-02-20 11:20:00,184.43,184.74,184.29,184.63,4616.0,160.9717,161.2423,160.8495,161.1463,4616.0
2018-02-20 11:25:00,184.63,184.85,184.52,184.84,1567.0,161.1463,161.3383,161.0502,161.3295,1567.0
2018-02-20 11:30:00,184.9,184.96,184.57,184.71,4125.0,161.3819,161.4343,161.0939,161.2161,4125.0
2018-02-20 11:35:00,184.65,184.81,184.52,184.62,2104.0,161.1637,161.3034,161.0502,161.1375,2104.0
2018-02-20 11:40:00,184.48,184.84,184.47,184.61,3928.0,161.0153,161.3295,161.0066,161.1288,3928.0
2018-02-20 11:45:00,184.64,184.66,184.5,184.66,2250.0,161.155,161.1724,161.0328,161.1724,2250.0
2018-02-20 11:50:00,184.66,185.06,184.63,185.06,7054.0,161.1724,161.5216,161.1463,161.5216,7054.0
2018-02-20 11:55:00,185.08,185.09,184.82,184.9,2750.0,161.539,161.5477,161.3121,161.3819,2750.0
2018-02-20 12:00:00,185.15,185.31,185.1,185.2,4265.0,161.6001,161.7398,161.5565,161.6438,4265.0
2018-02-20 12:05:00,185.2,185.24,185.04,185.04,1272.0,161.6438,161.6787,161.5041,161.5041,1272.0
2018-02-20 12:10:00,185.08,185.14,184.99,185.01,4801.0,161.539,161.5914,161.4605,161.4779,4801.0
2018-02-20 12:15:00,184.95,184.95,184.72,184.78,3657.0,161.4256,161.4256,161.2248,161.2772,3657.0
2018-02-20 12:20:00,184.88,185.05,184.8,185.05,1000.0,161.3645,161.5128,161.2946,161.5128,1000.0
2018-02-20 12:25:00,185.01,185.09,184.85,184.88,2919.0,161.4779,161.5477,161.3383,161.3645,2919.0
2018-02-20 12:30:00,184.97,185.08,184.76,184.87,2400.0,161.443,161.539,161.2597,161.3557,2400.0
2018-02-20 12:35:00,184.83,184.98,184.76,184.92,2870.0,161.3208,161.4517,161.2597,161.3994,2870.0
2018-02-20 12:40:00,184.82,185.06,184.68,184.76,4335.0,161.3121,161.5216,161.1899,161.2597,4335.0
2018-02-20 12:45:00,184.67,184.83,184.67,184.76,1520.0,161.1812,161.3208,161.1812,161.2597,1520.0
2018-02-20 12:50:00,184.78,184.84,184.72,184.84,1501.0,161.2772,161.3295,161.2248,161.3295,1501.0
2018-02-20 12:55:00,184.78,185.2,184.78,185.2,1135.0,161.2772,161.6438,161.2772,161.6438,1135.0
2018-02-20 13:00:00,185.12,185.31,185.03,185.26,4631.0,161.5739,161.7398,161.4954,161.6961,4631.0
2018-02-20 13:05:00,185.16,185.28,185.02,185.07,7710.0,161.6088,161.7136,161.4866,161.5303,7710.0
2018-02-20 13:10:00,185.03,185.04,184.87,184.91,5400.0,161.4954,161.5041,161.3557,161.3906,5400.0
2018-02-20 13:15:00,184.91,184.97,184.86,184.87,790.0,161.3906,161.443,161.347,161.3557,790.0
2018-02-20 13:20:00,184.9,185.15,184.9,185.15,1902.0,161.3819,161.6001,161.3819,161.6001,1902.0
2018-02-20 13:25:00,185.08,185.09,184.93,185.09,2500.0,161.539,161.5477,161.4081,161.5477,2500.0
2018-02-20 13:30:00,185.06,185.17,184.99,185.13,1700.0,161.5216,161.6176,161.4605,161.5827,1700.0
2018-02-20 13:35:00,185.27,185.32,185.13,185.19,2500.0,161.7048,161.7485,161.5827,161.635,2500.0
2018-02-20 13:40:00,185.24,185.24,185.07,185.07,900.0,161.6787,161.6787,161.5303,161.5303,900.0
2018-02-20 13:45:00,185.17,185.64,185.17,185.64,2000.0,161.6176,162.0278,161.6176,162.0278,2000.0
2018-02-20 13:50:00,185.58,185.7,185.47,185.7,2784.0,161.9754,162.0802,161.8794,162.0802,2784.0
2018-02-20 13:55:00,185.56,185.57,185.42,185.54,2021.0,161.958,161.9667,161.8358,161.9405,2021.0
2018-02-20 14:00:00,185.57,185.61,185.3,185.47,3911.0,161.9667,162.0016,161.731,161.8794,3911.0
2018-02-20 14:05:00,185.36,185.36,185.12,185.14,1101.0,161.7834,161.7834,161.5739,161.5914,1101.0
2018-02-20 14:10:00,185.07,185.11,184.88,184.88,3423.0,161.5303,161.5652,161.3645,161.3645,3423.0
2018-02-20 14:15:00,184.87,185.07,184.87,185.04,1310.0,161.3557,161.5303,161.3557,161.5041,1310.0
2018-02-20 14:20:00,185.09,185.19,185.08,185.09,1709.0,161.5477,161.635,161.539,161.5477,1709.0
2018-02-20 14:25:00,185.13,185.35,185.01,185.1,3674.0,161.5827,161.7747,161.4779,161.5565,3674.0
2018-02-20 14:30:00,185.01,185.31,185.01,185.27,2500.0,161.4779,161.7398,161.4779,161.7048,2500.0
2018-02-20 14:35:00,185.28,185.41,185.12,185.41,1906.0,161.7136,161.827,161.5739,161.827,1906.0
2018-02-20 14:40:00,185.28,185.41,185.13,185.18,2749.0,161.7136,161.827,161.5827,161.6263,2749.0
2018-02-20 14:45:00,185.2,185.3,185.02,185.15,2900.0,161.6438,161.731,161.4866,161.6001,2900.0
2018-02-20 14:50:00,185.04,185.09,184.72,184.79,4935.0,161.5041,161.5477,161.2248,161.2859,4935.0
2018-02-20 14:55:00,184.71,184.84,184.52,184.7,1700.0,161.2161,161.3295,161.0502,161.2073,1700.0
2018-02-20 15:00:00,184.7,184.9,184.66,184.89,2200.0,161.2073,161.3819,161.1724,161.3732,2200.0
2018-02-20 15:05:00,184.68,184.68,184.28,184.35,4850.0,161.1899,161.1899,160.8408,160.9019,4850.0
2018-02-20 15:10:00,184.25,184.57,184.16,184.19,5843.0,160.8146,161.0939,160.736,160.7622,5843.0
2018-02-20 15:15:00,184.35,184.47,184.27,184.27,2220.0,160.9019,161.0066,160.832,160.832,2220.0
2018-02-20 15:20:00,184.29,184.36,183.78,184.05,7860.0,160.8495,160.9106,160.4044,160.64,7860.0
2018-02-20 15:25:00,184.1,184.32,183.81,184.31,6966.0,160.6837,160.8757,160.4306,160.867,6966.0
2018-02-20 15:30:00,184.32,184.66,184.32,184.57,11392.0,160.8757,161.1724,160.8757,161.0939,11392.0
2018-02-20 15:35:00,184.65,184.73,184.42,184.59,6055.0,161.1637,161.2335,160.963,161.1113,6055.0
2018-02-20 15:40:00,184.53,184.53,184.08,184.18,11012.0,161.059,161.059,160.6662,160.7535,11012.0
2018-02-20 15:45:00,184.11,184.69,184.07,184.69,11634.0,160.6924,161.1986,160.6575,161.1986,11634.0
2018-02-20 15:50:00,184.71,184.99,184.58,184.87,14390.0,161.2161,161.4605,161.1026,161.3557,14390.0
2018-02-20 15:55:00,184.88,185.06,184.59,184.67,35628.0,161.3645,161.5216,161.1113,161.1812,35628.0
2018-02-21 09:30:00,184.58,185.28,184.58,185.19,9439.0,161.1026,161.7136,161.1026,161.635,9439.0
2018-02-21 09:35:00,185.46,186.03,185.42,186.03,4900.0,161.8707,162.3682,161.8358,162.3682,4900.0
2018-02-21 09:40:00,185.84,185.89,185.59,185.87,7751.0,162.2023,162.246,161.9841,162.2285,7751.0
2018-02-21 09:45:00,185.81,186.25,185.8,186.22,2800.0,162.1762,162.5602,162.1674,162.534,2800.0
2018-02-21 09:50:00,186.11,186.26,185.82,185.96,3015.0,162.438,162.5689,162.1849,162.3071,3015.0
2018-02-21 09:55:00,185.98,185.99,185.5,185.5,6280.0,162.3245,162.3333,161.9056,161.9056,6280.0
2018-02-21 10:00:00,185.53,185.69,185.45,185.5,6618.0,161.9318,162.0714,161.862,161.9056,6618.0
2018-02-21 10:05:00,185.5,185.81,185.41,185.49,8333.0,161.9056,162.1762,161.827,161.8969,8333.0
2018-02-21 10:10:00,185.43,185.87,185.43,185.62,3827.0,161.8445,162.2285,161.8445,162.0103,3827.0
2018-02-21 10:15:00,185.7,186.41,185.62,186.28,5003.0,162.0802,162.6998,162.0103,162.5864,5003.0
2018-02-21 10:20:00,186.28,186.84,186.18,186.5,20710.0,162.5864,163.0752,162.4991,162.7784,20710.0
2018-02-21 10:25:00,186.55,186.62,186.39,186.53,5239.0,162.822,162.8831,162.6824,162.8046,5239.0
2018-02-21 10:30:00,186.53,186.7,186.47,186.64,7260.0,162.8046,162.953,162.7522,162.9006,7260.0
2018-02-21 10:35:00,186.63,187.21,186.63,187.21,10924.0,162.8919,163.3981,162.8919,163.3981,10924.0
2018-02-21 10:40:00,187.08,187.42,187.08,187.38,5000.0,163.2846,163.5814,163.2846,163.5465,5000.0
2018-02-21 10:45:00,187.3,187.47,187.3,187.33,2300.0,163.4766,163.625,163.4766,163.5028,2300.0
2018-02-21 10:50:00,187.35,187.45,187.19,187.36,4568.0,163.5203,163.6076,163.3806,163.529,4568.0
2018-02-21 10:55:00,187.33,187.52,187.23,187.41,4459.0,163.5028,163.6687,163.4155,163.5727,4459.0
2018-02-21 11:00:00,187.52,187.67,187.42,187.59,4239.0,163.6687,163.7996,163.5814,163.7298,4239.0
2018-02-21 11:05:00,187.56,187.58,187.46,187.47,3550.0,163.7036,163.721,163.6163,163.625,3550.0
2018-02-21 11:10:00,187.48,187.54,187.13,187.13,4497.0,163.6338,163.6861,163.3283,163.3283,4497.0
2018-02-21 11:15:00,187.08,187.17,186.79,186.79,6600.0,163.2846,163.3632,163.0315,163.0315,6600.0
2018-02-21 11:20:00,186.78,186.98,186.68,186.98,2400.0,163.0228,163.1973,162.9355,163.1973,2400.0
2018-02-21 11:25:00,187.01,187.38,187.01,187.35,3180.0,163.2235,163.5465,163.2235,163.5203,3180.0
2018-02-21 11:30:00,187.3,187.47,187.29,187.47,2000.0,163.4766,163.625,163.4679,163.625,2000.0
2018-02-21 11:35:00,187.42,187.49,187.11,187.13,3380.0,163.5814,163.6425,163.3108,163.3283,3380.0
2018-02-21 11:40:00,187.08,187.28,187.04,187.08,3299.0,163.2846,163.4592,163.2497,163.2846,3299.0
2018-02-21 11:45:00,187.15,187.31,187.12,187.22,3600.0,163.3457,163.4854,163.3195,163.4068,3600.0
2018-02-21 11:50:00,187.29,187.38,187.08,187.16,9670.0,163.4679,163.5465,163.2846,163.3545,9670.0
2018-02-21 11:55:00,187.14,187.15,186.81,186.83,4750.0,163.337,163.3457,163.049,163.0664,4750.0
2018-02-21 12:00:00,186.87,186.93,186.74,186.77,4200.0,163.1013,163.1537,162.9879,163.0141,4200.0
2018-02-21 12:05:00,186.84,186.95,186.79,186.89,1400.0,163.0752,163.1712,163.0315,163.1188,1400.0
2018-02-21 12:10:00,186.97,186.98,186.9,186.94,900.0,163.1886,163.1973,163.1275,163.1624,900.0
2018-02-21 12:15:00,186.89,187.03,186.78,187.03,2600.0,163.1188,163.241,163.0228,163.241,2600.0
2018-02-21 12:20:00,186.92,187.06,186.69,186.69,6345.0,163.145,163.2672,162.9442,162.9442,6345.0
2018-02-21 12:25:00,186.69,186.8,186.69,186.72,2032.0,162.9442,163.0402,162.9442,162.9704,2032.0
2018-02-21 12:30:00,186.7,186.79,186.61,186.75,2500.0,162.953,163.0315,162.8744,162.9966,2500.0
2018-02-21 12:35:00,186.78,187.02,186.78,186.87,2700.0,163.0228,163.2323,163.0228,163.1013,2700.0
2018-02-21 12:40:00,186.8,186.89,186.61,186.61,3115.0,163.0402,163.1188,162.8744,162.8744,3115.0
2018-02-21 12:45:00,186.71,186.71,186.54,186.54,1200.0,162.9617,162.9617,162.8133,162.8133,1200.0
2018-02-21 12:50:00,186.51,186.71,186.45,186.71,4700.0,162.7871,162.9617,162.7348,162.9617,4700.0
2018-02-21 12:55:00,186.7,186.7,186.6,186.6,2600.0,162.953,162.953,162.8657,162.8657,2600.0
2018-02-21 13:00:00,186.45,186.52,186.3,186.35,3470.0,162.7348,162.7959,162.6038,162.6475,3470.0
2018-02-21 13:05:00,186.26,186.37,186.24,186.25,3400.0,162.5689,162.6649,162.5515,162.5602,3400.0
2018-02-21 13:10:00,186.3,186.3,185.73,185.73,14856.0,162.6038,162.6038,162.1063,162.1063,14856.0
2018-02-21 13:15:00,185.96,186.21,185.96,186.15,1600.0,162.3071,162.5253,162.3071,162.4729,1600.0
2018-02-21 13:20:00,186.08,186.22,186.08,186.2,3064.0,162.4118,162.534,162.4118,162.5166,3064.0
2018-02-21 13:25:00,186.15,186.19,186.05,186.05,3014.0,162.4729,162.5078,162.3856,162.3856,3014.0
2018-02-21 13:30:00,186.16,186.22,186.1,186.2,1600.0,162.4816,162.534,162.4293,162.5166,1600.0
2018-02-21 13:35:00,186.13,186.28,186.13,186.17,1700.0,162.4555,162.5864,162.4555,162.4904,1700.0
2018-02-21 13:40:00,186.19,186.19,185.95,186.01,1668.0,162.5078,162.5078,162.2984,162.3507,1668.0
2018-02-21 13:45:00,186.06,186.52,186.05,186.37,2487.0,162.3944,162.7959,162.3856,162.6649,2487.0
2018-02-21 13:50:00,186.49,186.6,186.4,186.55,1778.0,162.7697,162.8657,162.6911,162.822,1778.0
2018-02-21 13:55:00,186.36,186.53,186.34,186.36,4700.0,162.6562,162.8046,162.6388,162.6562,4700.0
2018-02-21 14:00:00,186.37,186.83,186.16,186.83,7297.0,162.6649,163.0664,162.4816,163.0664,7297.0
2018-02-21 14:05:00,186.77,187.12,186.7,186.7,3845.0,163.0141,163.3195,162.953,162.953,3845.0
2018-02-21 14:10:00,186.99,187.19,186.9,186.9,3748.0,163.2061,163.3806,163.1275,163.1275,3748.0
2018-02-21 14:15:00,186.78,187.16,186.78,187.0,2600.0,163.0228,163.3545,163.0228,163.2148,2600.0
2018-02-21 14:20:00,187.21,187.35,187.18,187.3,2700.0,163.3981,163.5203,163.3719,163.4766,2700.0
2018-02-21 14:25:00,187.32,187.39,186.77,186.77,4710.0,163.4941,163.5552,163.0141,163.0141,4710.0
2018-02-21 14:30:00,186.76,186.92,186.66,186.78,4020.0,163.0053,163.145,162.9181,163.0228,4020.0
2018-02-21 14:35:00,186.79,186.98,186.63,186.9,2498.0,163.0315,163.1973,162.8919,163.1275,2498.0
2018-02-21 14:40:00,186.73,186.98,186.73,186.83,2079.0,162.9791,163.1973,162.9791,163.0664,2079.0
2018-02-21 14:45:00,186.83,186.96,186.32,186.32,6024.0,163.0664,163.1799,162.6213,162.6213,6024.0
2018-02-21 14:50:00,186.33,186.4,185.99,186.25,3281.0,162.63,162.6911,162.3333,162.5602,3281.0
2018-02-21 14:55:00,186.36,186.66,186.27,186.55,3843.0,162.6562,162.9181,162.5777,162.822,3843.0
2018-02-21 15:00:00,186.27,186.28,185.75,185.75,4750.0,162.5777,162.5864,162.1238,162.1238,4750.0
2018-02-21 15:05:00,185.65,185.8,185.29,185.34,3600.0,162.0365,162.1674,161.7223,161.7659,3600.0
2018-02-21 15:10:00,185.13,185.64,185.12,185.49,5580.0,161.5827,162.0278,161.5739,161.8969,5580.0
2018-02-21 15:15:00,185.57,185.69,185.41,185.47,6900.0,161.9667,162.0714,161.827,161.8794,6900.0
2018-02-21 15:20:00,185.43,185.56,185.19,185.32,6031.0,161.8445,161.958,161.635,161.7485,6031.0
2018-02-21 15:25:00,185.25,185.87,185.25,185.67,4159.0,161.6874,162.2285,161.6874,162.054,4159.0
2018-02-21 15:30:00,185.86,185.99,185.64,185.98,6200.0,162.2198,162.3333,162.0278,162.3245,6200.0
2018-02-21 15:35:00,186.07,186.07,185.5,185.5,8625.0,162.4031,162.4031,161.9056,161.9056,8625.0
2018-02-21 15:40:00,185.43,185.56,185.01,185.25,6842.0,161.8445,161.958,161.4779,161.6874,6842.0
2018-02-21 15:45:00,185.06,185.38,184.87,184.9,20357.0,161.5216,161.8009,161.3557,161.3819,20357.0
2018-02-21 15:50:00,184.93,184.93,184.28,184.34,17585.0,161.4081,161.4081,160.8408,160.8931,17585.0
2018-02-21 15:55:00,184.41,184.5,183.81,183.97,32473.0,160.9542,161.0328,160.4306,160.5702,32473.0
2018-02-22 09:30:00,184.71,185.72,184.45,185.72,8291.0,161.2161,162.0976,160.9891,162.0976,8291.0
2018-02-22 09:35:00,185.61,186.09,185.52,185.59,5300.0,162.0016,162.4206,161.9231,161.9841,5300.0
2018-02-22 09:40:00,185.74,185.94,184.61,184.87,8256.0,162.1151,162.2896,161.1288,161.3557,8256.0
2018-02-22 09:45:00,184.85,184.96,184.75,184.85,4499.0,161.3383,161.4343,161.251,161.3383,4499.0
2018-02-22 09:50:00,184.85,184.85,184.24,184.37,7130.0,161.3383,161.3383,160.8059,160.9193,7130.0
2018-02-22 09:55:00,184.28,184.48,183.66,184.32,14969.0,160.8408,161.0153,160.2996,160.8757,14969.0
2018-02-22 10:00:00,184.32,184.57,184.12,184.57,6663.0,160.8757,161.0939,160.7011,161.0939,6663.0
2018-02-22 10:05:00,184.53,184.75,184.42,184.66,3737.0,161.059,161.251,160.963,161.1724,3737.0
2018-02-22 10:10:00,184.81,185.0,184.69,184.71,6376.0,161.3034,161.4692,161.1986,161.2161,6376.0
2018-02-22 10:15:00,184.71,184.88,184.71,184.77,2600.0,161.2161,161.3645,161.2161,161.2684,2600.0
2018-02-22 10:20:00,184.73,185.12,184.7,184.83,7967.0,161.2335,161.5739,161.2073,161.3208,7967.0
2018-02-22 10:25:00,184.94,185.16,184.87,185.16,1800.0,161.4168,161.6088,161.3557,161.6088,1800.0
2018-02-22 10:30:00,185.16,185.16,184.64,184.64,3240.0,161.6088,161.6088,161.155,161.155,3240.0
2018-02-22 10:35:00,184.68,185.18,184.68,185.18,3833.0,161.1899,161.6263,161.1899,161.6263,3833.0
2018-02-22 10:40:00,185.34,185.57,185.09,185.44,7675.0,161.7659,161.9667,161.5477,161.8532,7675.0
2018-02-22 10:45:00,185.43,185.95,185.43,185.95,4848.0,161.8445,162.2984,161.8445,162.2984,4848.0
2018-02-22 10:50:00,185.9,186.2,185.7,185.77,7420.0,162.2547,162.5166,162.0802,162.1413,7420.0
2018-02-22 10:55:00,185.75,186.01,185.51,185.97,5238.0,162.1238,162.3507,161.9143,162.3158,5238.0
2018-02-22 11:00:00,185.82,186.28,185.68,186.21,2792.0,162.1849,162.5864,162.0627,162.5253,2792.0
2018-02-22 11:05:00,186.27,186.34,186.01,186.18,4462.0,162.5777,162.6388,162.3507,162.4991,4462.0
2018-02-22 11:10:00,186.14,186.65,186.06,186.41,11898.0,162.4642,162.9093,162.3944,162.6998,11898.0
2018-02-22 11:15:00,186.49,186.61,186.26,186.39,8765.0,162.7697,162.8744,162.5689,162.6824,8765.0
2018-02-22 11:20:00,186.34,186.65,186.34,186.52,7165.0,162.6388,162.9093,162.6388,162.7959,7165.0
2018-02-22 11:25:00,186.43,186.95,186.42,186.8,9552.0,162.7173,163.1712,162.7086,163.0402,9552.0
2018-02-22 11:30:00,186.72,186.92,186.65,186.71,5017.0,162.9704,163.145,162.9093,162.9617,5017.0
2018-02-22 11:35:00,186.74,186.98,186.52,186.98,8189.0,162.9879,163.1973,162.7959,163.1973,8189.0
2018-02-22 11:40:00,187.06,187.25,186.86,187.24,5657.0,163.2672,163.433,163.0926,163.4243,5657.0
2018-02-22 11:45:00,187.29,187.31,187.1,187.22,5744.0,163.4679,163.4854,163.3021,163.4068,5744.0
2018-02-22 11:50:00,186.99,187.46,186.8,187.34,11059.0,163.2061,163.6163,163.0402,163.5116,11059.0
2018-02-22 11:55:00,187.29,187.57,187.09,187.09,3700.0,163.4679,163.7123,163.2934,163.2934,3700.0
2018-02-22 12:00:00,187.24,187.36,186.75,186.95,10258.0,163.4243,163.529,162.9966,163.1712,10258.0
2018-02-22 12:05:00,186.65,187.18,186.65,186.99,7053.0,162.9093,163.3719,162.9093,163.2061,7053.0
2018-02-22 12:10:00,187.06,187.31,187.01,187.11,4709.0,163.2672,163.4854,163.2235,163.3108,4709.0
2018-02-22 12:15:00,187.29,187.46,187.1,187.14,2500.0,163.4679,163.6163,163.3021,163.337,2500.0
2018-02-22 12:20:00,187.14,187.31,187.14,187.31,1617.0,163.337,163.4854,163.337,163.4854,1617.0
2018-02-22 12:25:00,187.42,187.42,186.99,186.99,2895.0,163.5814,163.5814,163.2061,163.2061,2895.0
2018-02-22 12:30:00,186.85,187.18,186.85,187.05,10942.0,163.0839,163.3719,163.0839,163.2584,10942.0
2018-02-22 12:35:00,186.99,187.14,186.99,187.06,2702.0,163.2061,163.337,163.2061,163.2672,2702.0
2018-02-22 12:40:00,186.98,187.08,186.88,186.88,4429.0,163.1973,163.2846,163.1101,163.1101,4429.0
2018-02-22 12:45:00,186.93,187.0,186.45,186.45,3978.0,163.1537,163.2148,162.7348,162.7348,3978.0
2018-02-22 12:50:00,186.26,186.65,186.25,186.58,2906.0,162.5689,162.9093,162.5602,162.8482,2906.0
2018-02-22 12:55:00,186.5,186.52,186.17,186.39,7503.0,162.7784,162.7959,162.4904,162.6824,7503.0
2018-02-22 13:00:00,186.39,186.56,186.32,186.56,3896.0,162.6824,162.8308,162.6213,162.8308,3896.0
2018-02-22 13:05:00,186.32,186.42,186.32,186.35,1100.0,162.6213,162.7086,162.6213,162.6475,1100.0
2018-02-22 13:10:00,186.37,186.37,185.81,185.81,1600.0,162.6649,162.6649,162.1762,162.1762,1600.0
2018-02-22 13:15:00,185.64,186.02,185.64,185.99,2902.0,162.0278,162.3595,162.0278,162.3333,2902.0
2018-02-22 13:20:00,186.02,186.18,185.85,186.17,1700.0,162.3595,162.4991,162.2111,162.4904,1700.0
2018-02-22 13:25:00,186.12,186.27,185.9,186.06,5800.0,162.4467,162.5777,162.2547,162.3944,5800.0
2018-02-22 13:30:00,185.94,186.02,185.46,185.47,4793.0,162.2896,162.3595,161.8707,161.8794,4793.0
2018-02-22 13:35:00,185.69,185.84,185.38,185.57,5900.0,162.0714,162.2023,161.8009,161.9667,5900.0
2018-02-22 13:40:00,185.59,185.8,185.47,185.69,14521.0,161.9841,162.1674,161.8794,162.0714,14521.0
2018-02-22 13:45:00,185.84,185.84,185.39,185.43,7901.0,162.2023,162.2023,161.8096,161.8445,7901.0
2018-02-22 13:50:00,185.46,185.92,185.37,185.92,6670.0,161.8707,162.2722,161.7921,162.2722,6670.0
2018-02-22 13:55:00,185.88,185.96,185.54,185.54,5050.0,162.2373,162.3071,161.9405,161.9405,5050.0
2018-02-22 14:00:00,185.84,186.05,185.72,185.98,2570.0,162.2023,162.3856,162.0976,162.3245,2570.0
2018-02-22 14:05:00,186.07,186.33,186.06,186.09,6170.0,162.4031,162.63,162.3944,162.4206,6170.0
2018-02-22 14:10:00,185.95,185.99,185.95,185.99,400.0,162.2984,162.3333,162.2984,162.3333,400.0
2018-02-22 14:15:00,186.12,186.12,185.81,185.98,5770.0,162.4467,162.4467,162.1762,162.3245,5770.0
2018-02-22 14:20:00,186.02,186.02,185.4,185.66,3848.0,162.3595,162.3595,161.8183,162.0452,3848.0
2018-02-22 14:25:00,185.6,185.9,185.59,185.84,6716.0,161.9929,162.2547,161.9841,162.2023,6716.0
2018-02-22 14:30:00,185.84,186.19,185.84,186.18,1600.0,162.2023,162.5078,162.2023,162.4991,1600.0
2018-02-22 14:35:00,186.18,186.24,186.0,186.24,4640.0,162.4991,162.5515,162.342,162.5515,4640.0
2018-02-22 14:40:00,186.11,186.11,185.86,186.01,1667.0,162.438,162.438,162.2198,162.3507,1667.0
2018-02-22 14:45:00,185.89,185.89,185.74,185.79,2200.0,162.246,162.246,162.1151,162.1587,2200.0
2018-02-22 14:50:00,185.73,185.82,185.58,185.71,3050.0,162.1063,162.1849,161.9754,162.0889,3050.0
2018-02-22 14:55:00,185.62,185.78,185.2,185.26,1930.0,162.0103,162.15,161.6438,161.6961,1930.0
2018-02-22 15:00:00,185.26,185.39,185.03,185.26,7052.0,161.6961,161.8096,161.4954,161.6961,7052.0
2018-02-22 15:05:00,185.26,185.45,185.05,185.05,4375.0,161.6961,161.862,161.5128,161.5128,4375.0
2018-02-22 15:10:00,185.13,185.5,185.06,185.5,5704.0,161.5827,161.9056,161.5216,161.9056,5704.0
2018-02-22 15:15:00,185.43,185.49,185.12,185.3,4148.0,161.8445,161.8969,161.5739,161.731,4148.0
2018-02-22 15:20:00,185.34,185.4,185.12,185.36,5790.0,161.7659,161.8183,161.5739,161.7834,5790.0
2018-02-22 15:25:00,185.24,185.5,184.94,184.94,6538.0,161.6787,161.9056,161.4168,161.4168,6538.0
2018-02-22 15:30:00,185.05,185.19,184.77,185.03,6262.0,161.5128,161.635,161.2684,161.4954,6262.0
2018-02-22 15:35:00,185.07,185.35,184.98,185.34,13518.0,161.5303,161.7747,161.4517,161.7659,13518.0
2018-02-22 15:40:00,185.25,185.61,185.12,185.46,10884.0,161.6874,162.0016,161.5739,161.8707,10884.0
2018-02-22 15:45:00,185.37,185.51,184.83,184.83,15773.0,161.7921,161.9143,161.3208,161.3208,15773.0
2018-02-22 15:50:00,184.81,185.55,184.81,185.2,12546.0,161.3034,161.9492,161.3034,161.6438,12546.0
2018-02-22 15:55:00,185.14,185.44,184.96,185.22,21385.0,161.5914,161.8532,161.4343,161.6612,21385.0
2018-02-23 09:30:00,186.7,186.7,185.71,186.28,10879.0,162.953,162.953,162.0889,162.5864,10879.0
2018-02-23 09:35:00,186.02,186.13,185.11,185.26,8955.0,162.3595,162.4555,161.5652,161.6961,8955.0
2018-02-23 09:40:00,185.13,185.22,184.71,184.81,12933.0,161.5827,161.6612,161.2161,161.3034,12933.0
2018-02-23 09:45:00,184.77,184.78,184.25,184.25,1760.0,161.2684,161.2772,160.8146,160.8146,1760.0
2018-02-23 09:50:00,184.29,186.57,184.29,184.84,15447.0,160.8495,162.8395,160.8495,161.3295,15447.0
2018-02-23 09:55:00,184.92,185.0,184.59,184.93,8043.0,161.3994,161.4692,161.1113,161.4081,8043.0
2018-02-23 10:00:00,184.88,185.0,184.63,184.69,10897.0,161.3645,161.4692,161.1463,161.1986,10897.0
2018-02-23 10:05:00,184.7,184.94,184.66,184.86,2612.0,161.2073,161.4168,161.1724,161.347,2612.0
2018-02-23 10:10:00,184.86,184.92,184.64,184.64,2542.0,161.347,161.3994,161.155,161.155,2542.0
2018-02-23 10:15:00,184.69,184.69,184.25,184.39,3659.0,161.1986,161.1986,160.8146,160.9368,3659.0
2018-02-23 10:20:00,184.39,184.59,184.38,184.55,2078.0,160.9368,161.1113,160.9281,161.0764,2078.0
2018-02-23 10:25:00,184.54,184.54,184.26,184.26,1885.0,161.0677,161.0677,160.8233,160.8233,1885.0
2018-02-23 10:30:00,184.38,184.63,184.31,184.51,1992.0,160.9281,161.1463,160.867,161.0415,1992.0
2018-02-23 10:35:00,184.42,184.54,184.37,184.42,7019.0,160.963,161.0677,160.9193,160.963,7019.0
2018-02-23 10:40:00,184.52,184.91,184.52,184.86,2640.0,161.0502,161.3906,161.0502,161.347,2640.0
2018-02-23 10:45:00,184.87,185.0,184.72,184.73,4452.0,161.3557,161.4692,161.2248,161.2335,4452.0
2018-02-23 10:50:00,184.73,184.87,184.51,184.51,3840.0,161.2335,161.3557,161.0415,161.0415,3840.0
2018-02-23 10:55:00,184.6,184.66,184.45,184.45,2020.0,161.1201,161.1724,160.9891,160.9891,2020.0
2018-02-23 11:00:00,184.52,184.74,184.38,184.57,10774.0,161.0502,161.2423,160.9281,161.0939,10774.0
2018-02-23 11:05:00,184.47,184.51,184.05,184.21,8671.0,161.0066,161.0415,160.64,160.7797,8671.0
2018-02-23 11:10:00,184.19,184.28,183.92,184.27,3222.0,160.7622,160.8408,160.5266,160.832,3222.0
2018-02-23 11:15:00,184.28,184.5,184.2,184.2,2427.0,160.8408,161.0328,160.7709,160.7709,2427.0
2018-02-23 11:20:00,184.2,184.44,184.2,184.36,2020.0,160.7709,160.9804,160.7709,160.9106,2020.0
2018-02-23 11:25:00,184.26,184.33,184.22,184.26,1344.0,160.8233,160.8844,160.7884,160.8233,1344.0
2018-02-23 11:30:00,184.28,184.46,184.27,184.35,2954.0,160.8408,160.9979,160.832,160.9019,2954.0
2018-02-23 11:35:00,184.46,184.9,184.45,184.9,3298.0,160.9979,161.3819,160.9891,161.3819,3298.0
2018-02-23 11:40:00,184.8,184.82,184.61,184.61,1500.0,161.2946,161.3121,161.1288,161.1288,1500.0
2018-02-23 11:45:00,184.55,184.69,184.36,184.36,4280.0,161.0764,161.1986,160.9106,160.9106,4280.0
2018-02-23 11:50:00,184.46,184.49,184.29,184.47,1300.0,160.9979,161.0241,160.8495,161.0066,1300.0
2018-02-23 11:55:00,184.46,184.49,184.31,184.38,1002.0,160.9979,161.0241,160.867,160.9281,1002.0
2018-02-23 12:00:00,184.45,184.5,184.35,184.44,3414.0,160.9891,161.0328,160.9019,160.9804,3414.0
2018-02-23 12:05:00,184.45,184.47,184.35,184.38,2502.0,160.9891,161.0066,160.9019,160.9281,2502.0
2018-02-23 12:10:00,184.29,184.3,184.23,184.23,500.0,160.8495,160.8582,160.7971,160.7971,500.0
2018-02-23 12:15:00,184.36,184.42,184.27,184.27,3438.0,160.9106,160.963,160.832,160.832,3438.0
2018-02-23 12:20:00,184.31,184.31,184.05,184.2,1759.0,160.867,160.867,160.64,160.7709,1759.0
2018-02-23 12:25:00,183.99,183.99,183.61,183.68,2413.0,160.5877,160.5877,160.256,160.3171,2413.0
2018-02-23 12:30:00,183.53,183.72,183.53,183.72,4991.0,160.1862,160.352,160.1862,160.352,4991.0
2018-02-23 12:35:00,183.52,183.61,183.4,183.4,2400.0,160.1774,160.256,160.0727,160.0727,2400.0
2018-02-23 12:40:00,183.47,183.61,183.39,183.6,6469.0,160.1338,160.256,160.064,160.2473,6469.0
2018-02-23 12:45:00,183.54,183.68,183.48,183.62,4606.0,160.1949,160.3171,160.1425,160.2647,4606.0
2018-02-23 12:50:00,183.62,183.63,183.43,183.43,3998.0,160.2647,160.2734,160.0989,160.0989,3998.0
2018-02-23 12:55:00,183.43,183.59,183.42,183.42,1900.0,160.0989,160.2385,160.0902,160.0902,1900.0
2018-02-23 13:00:00,183.51,183.55,183.35,183.35,2128.0,160.1687,160.2036,160.0291,160.0291,2128.0
2018-02-23 13:05:00,183.35,183.48,183.29,183.43,4427.0,160.0291,160.1425,159.9767,160.0989,4427.0
2018-02-23 13:10:00,183.36,183.6,183.36,183.6,3000.0,160.0378,160.2473,160.0378,160.2473,3000.0
2018-02-23 13:15:00,183.6,183.79,183.51,183.78,1000.0,160.2473,160.4131,160.1687,160.4044,1000.0
2018-02-23 13:20:00,183.84,183.92,183.74,183.92,2860.0,160.4567,160.5266,160.3695,160.5266,2860.0
2018-02-23 13:25:00,183.84,183.85,183.79,183.85,500.0,160.4567,160.4655,160.4131,160.4655,500.0
2018-02-23 13:30:00,183.69,184.06,183.69,183.94,4520.0,160.3258,160.6488,160.3258,160.544,4520.0
2018-02-23 13:35:00,183.98,183.99,183.79,183.9,900.0,160.5789,160.5877,160.4131,160.5091,900.0
2018-02-23 13:40:00,183.88,184.0,183.86,183.87,1822.0,160.4916,160.5964,160.4742,160.4829,1822.0
2018-02-23 13:45:00,183.84,183.85,183.55,183.72,2900.0,160.4567,160.4655,160.2036,160.352,2900.0
2018-02-23 13:50:00,183.68,183.88,183.63,183.74,16300.0,160.3171,160.4916,160.2734,160.3695,16300.0
2018-02-23 13:55:00,183.71,183.79,183.48,183.75,13892.0,160.3433,160.4131,160.1425,160.3782,13892.0
2018-02-23 14:00:00,183.79,183.8,183.56,183.57,5528.0,160.4131,160.4218,160.2124,160.2211,5528.0
2018-02-23 14:05:00,183.57,183.68,183.46,183.66,9007.0,160.2211,160.3171,160.1251,160.2996,9007.0
2018-02-23 14:10:00,183.67,183.68,183.6,183.63,4238.0,160.3084,160.3171,160.2473,160.2734,4238.0
2018-02-23 14:15:00,183.61,183.77,183.5,183.56,4968.0,160.256,160.3956,160.16,160.2124,4968.0
2018-02-23 14:20:00,183.53,183.92,183.53,183.92,2060.0,160.1862,160.5266,160.1862,160.5266,2060.0
2018-02-23 14:25:00,183.85,183.88,183.78,183.85,1655.0,160.4655,160.4916,160.4044,160.4655,1655.0
2018-02-23 14:30:00,183.81,183.88,183.75,183.88,892.0,160.4306,160.4916,160.3782,160.4916,892.0
2018-02-23 14:35:00,183.89,184.01,183.59,183.79,4779.0,160.5004,160.6051,160.2385,160.4131,4779.0
2018-02-23 14:40:00,183.72,183.87,183.72,183.73,1700.0,160.352,160.4829,160.352,160.3607,1700.0
2018-02-23 14:45:00,183.9,184.06,183.89,184.0,8638.0,160.5091,160.6488,160.5004,160.5964,8638.0
2018-02-23 14:50:00,184.0,184.14,183.92,183.93,4833.0,160.5964,160.7186,160.5266,160.5353,4833.0
2018-02-23 14:55:00,184.03,184.04,183.89,184.04,2100.0,160.6226,160.6313,160.5004,160.6313,2100.0
2018-02-23 15:00:00,184.06,184.33,184.0,184.25,5345.0,160.6488,160.8844,160.5964,160.8146,5345.0
2018-02-23 15:05:00,184.29,184.61,184.28,184.47,3341.0,160.8495,161.1288,160.8408,161.0066,3341.0
2018-02-23 15:10:00,184.61,184.69,184.46,184.49,4083.0,161.1288,161.1986,160.9979,161.0241,4083.0
2018-02-23 15:15:00,184.55,184.75,184.49,184.75,2980.0,161.0764,161.251,161.0241,161.251,2980.0
2018-02-23 15:20:00,184.72,185.02,184.69,185.02,7549.0,161.2248,161.4866,161.1986,161.4866,7549.0
2018-02-23 15:25:00,185.06,185.19,184.94,185.02,6049.0,161.5216,161.635,161.4168,161.4866,6049.0
2018-02-23 15:30:00,185.03,185.12,184.73,184.74,5674.0,161.4954,161.5739,161.2335,161.2423,5674.0
2018-02-23 15:35:00,184.76,184.9,184.7,184.79,3835.0,161.2597,161.3819,161.2073,161.2859,3835.0
2018-02-23 15:40:00,184.89,184.93,184.55,184.86,8310.0,161.3732,161.4081,161.0764,161.347,8310.0
2018-02-23 15:45:00,184.89,185.06,184.79,184.89,8950.0,161.3732,161.5216,161.2859,161.3732,8950.0
2018-02-23 15:50:00,184.96,185.16,184.83,185.12,10245.0,161.4343,161.6088,161.3208,161.5739,10245.0
2018-02-23 15:55:00,185.12,185.51,185.02,185.48,31770.0,161.5739,161.9143,161.4866,161.8881,31770.0
2018-02-26 09:30:00,186.39,186.78,185.48,186.28,15837.0,162.6824,163.0228,161.8881,162.5864,15837.0
2018-02-26 09:35:00,186.3,186.64,186.17,186.43,7800.0,162.6038,162.9006,162.4904,162.7173,7800.0
2018-02-26 09:40:00,186.32,186.66,186.09,186.09,11705.0,162.6213,162.9181,162.4206,162.4206,11705.0
2018-02-26 09:45:00,186.24,186.31,185.85,186.17,9265.0,162.5515,162.6126,162.2111,162.4904,9265.0
2018-02-26 09:50:00,186.14,186.31,186.11,186.11,4909.0,162.4642,162.6126,162.438,162.438,4909.0
2018-02-26 09:55:00,186.14,186.14,185.91,186.0,3600.0,162.4642,162.4642,162.2634,162.342,3600.0
2018-02-26 10:00:00,185.92,186.02,185.79,185.81,5206.0,162.2722,162.3595,162.1587,162.1762,5206.0
2018-02-26 10:05:00,185.79,186.15,185.77,185.86,7030.0,162.1587,162.4729,162.1413,162.2198,7030.0
2018-02-26 10:10:00,185.98,185.99,185.64,185.64,5025.0,162.3245,162.3333,162.0278,162.0278,5025.0
2018-02-26 10:15:00,185.53,185.75,185.52,185.57,5507.0,161.9318,162.1238,161.9231,161.9667,5507.0
2018-02-26 10:20:00,185.57,185.61,185.49,185.52,3500.0,161.9667,162.0016,161.8969,161.9231,3500.0
2018-02-26 10:25:00,185.6,185.6,185.28,185.28,7031.0,161.9929,161.9929,161.7136,161.7136,7031.0
2018-02-26 10:30:00,185.31,185.59,185.3,185.38,13017.0,161.7398,161.9841,161.731,161.8009,13017.0
2018-02-26 10:35:00,185.38,185.62,185.31,185.62,5085.0,161.8009,162.0103,161.7398,162.0103,5085.0
2018-02-26 10:40:00,185.67,185.78,185.61,185.75,4200.0,162.054,162.15,162.0016,162.1238,4200.0
2018-02-26 10:45:00,185.73,185.88,185.73,185.87,5310.0,162.1063,162.2373,162.1063,162.2285,5310.0
2018-02-26 10:50:00,185.81,185.82,185.72,185.77,5500.0,162.1762,162.1849,162.0976,162.1413,5500.0
2018-02-26 10:55:00,185.77,185.81,185.63,185.81,5300.0,162.1413,162.1762,162.0191,162.1762,5300.0
2018-02-26 11:00:00,185.78,185.93,185.66,185.81,14361.0,162.15,162.2809,162.0452,162.1762,14361.0
2018-02-26 11:05:00,185.87,186.27,185.77,186.27,3400.0,162.2285,162.5777,162.1413,162.5777,3400.0
2018-02-26 11:10:00,186.19,186.48,186.18,186.42,4631.0,162.5078,162.7609,162.4991,162.7086,4631.0
2018-02-26 11:15:00,186.48,186.76,186.36,186.76,15878.0,162.7609,163.0053,162.6562,163.0053,15878.0
2018-02-26 11:20:00,186.73,186.74,186.59,186.74,10090.0,162.9791,162.9879,162.857,162.9879,10090.0
2018-02-26 11:25:00,186.75,186.75,186.63,186.69,12221.0,162.9966,162.9966,162.8919,162.9442,12221.0
2018-02-26 11:30:00,186.72,186.73,186.51,186.51,3512.0,162.9704,162.9791,162.7871,162.7871,3512.0
2018-02-26 11:35:00,186.52,186.62,186.44,186.51,3503.0,162.7959,162.8831,162.726,162.7871,3503.0
2018-02-26 11:40:00,186.55,186.57,186.48,186.49,3500.0,162.822,162.8395,162.7609,162.7697,3500.0
2018-02-26 11:45:00,186.51,186.57,186.48,186.51,1528.0,162.7871,162.8395,162.7609,162.7871,1528.0
2018-02-26 11:50:00,186.51,186.6,186.28,186.34,14850.0,162.7871,162.8657,162.5864,162.6388,14850.0
2018-02-26 11:55:00,186.35,186.42,186.3,186.3,3450.0,162.6475,162.7086,162.6038,162.6038,3450.0
2018-02-26 12:00:00,186.33,186.49,186.3,186.39,3300.0,162.63,162.7697,162.6038,162.6824,3300.0
2018-02-26 12:05:00,186.45,186.57,186.39,186.5,4914.0,162.7348,162.8395,162.6824,162.7784,4914.0
2018-02-26 12:10:00,186.58,186.87,186.58,186.74,5500.0,162.8482,163.1013,162.8482,162.9879,5500.0
2018-02-26 12:15:00,186.74,186.82,186.67,186.78,2200.0,162.9879,163.0577,162.9268,163.0228,2200.0
2018-02-26 12:20:00,186.75,187.1,186.75,187.02,4615.0,162.9966,163.3021,162.9966,163.2323,4615.0
2018-02-26 12:25:00,187.08,187.26,186.94,187.09,9344.0,163.2846,163.4417,163.1624,163.2934,9344.0
2018-02-26 12:30:00,187.16,187.27,187.06,187.16,1866.0,163.3545,163.4505,163.2672,163.3545,1866.0
2018-02-26 12:35:00,187.05,187.1,187.0,187.1,2619.0,163.2584,163.3021,163.2148,163.3021,2619.0
2018-02-26 12:40:00,187.1,187.21,187.1,187.21,2998.0,163.3021,163.3981,163.3021,163.3981,2998.0
2018-02-26 12:45:00,187.22,187.62,187.22,187.44,3848.0,163.4068,163.7559,163.4068,163.5988,3848.0
2018-02-26 12:50:00,187.62,187.7,187.58,187.63,3700.0,163.7559,163.8258,163.721,163.7647,3700.0
2018-02-26 12:55:00,187.71,187.94,187.68,187.94,2502.0,163.8345,164.0352,163.8083,164.0352,2502.0
2018-02-26 13:00:00,187.94,187.99,187.84,187.99,3600.0,164.0352,164.0789,163.948,164.0789,3600.0
2018-02-26 13:05:00,187.85,187.91,187.74,187.87,6041.0,163.9567,164.0091,163.8607,163.9741,6041.0
2018-02-26 13:10:00,187.85,187.98,187.81,187.86,9422.0,163.9567,164.0702,163.9218,163.9654,9422.0
2018-02-26 13:15:00,187.86,187.86,187.67,187.75,5994.0,163.9654,163.9654,163.7996,163.8694,5994.0
2018-02-26 13:20:00,187.78,187.79,187.69,187.7,5317.0,163.8956,163.9043,163.817,163.8258,5317.0
2018-02-26 13:25:00,187.7,187.93,187.7,187.84,2600.0,163.8258,164.0265,163.8258,163.948,2600.0
2018-02-26 13:30:00,187.85,187.92,187.75,187.75,2447.0,163.9567,164.0178,163.8694,163.8694,2447.0
2018-02-26 13:35:00,187.83,187.94,187.73,187.93,4900.0,163.9392,164.0352,163.852,164.0265,4900.0
2018-02-26 13:40:00,187.99,188.07,187.98,187.99,2445.0,164.0789,164.1487,164.0702,164.0789,2445.0
2018-02-26 13:45:00,188.05,188.19,188.04,188.04,6000.0,164.1313,164.2534,164.1225,164.1225,6000.0
2018-02-26 13:50:00,188.03,188.08,187.96,187.99,4500.0,164.1138,164.1574,164.0527,164.0789,4500.0
2018-02-26 13:55:00,188.09,188.25,188.04,188.21,1850.0,164.1662,164.3058,164.1225,164.2709,1850.0
2018-02-26 14:00:00,188.16,188.19,187.99,188.05,6254.0,164.2273,164.2534,164.0789,164.1313,6254.0
2018-02-26 14:05:00,187.98,188.04,187.87,187.99,5700.0,164.0702,164.1225,163.9741,164.0789,5700.0
2018-02-26 14:10:00,187.92,188.02,187.88,187.93,4000.0,164.0178,164.1051,163.9829,164.0265,4000.0
2018-02-26 14:15:00,187.95,187.96,187.78,187.79,5000.0,164.044,164.0527,163.8956,163.9043,5000.0
2018-02-26 14:20:00,187.78,187.85,187.75,187.75,2307.0,163.8956,163.9567,163.8694,163.8694,2307.0
2018-02-26 14:25:00,187.83,187.84,187.61,187.61,4689.0,163.9392,163.948,163.7472,163.7472,4689.0
2018-02-26 14:30:00,187.59,187.72,187.59,187.72,4706.0,163.7298,163.8432,163.7298,163.8432,4706.0
2018-02-26 14:35:00,187.74,187.85,187.69,187.71,4448.0,163.8607,163.9567,163.817,163.8345,4448.0
2018-02-26 14:40:00,187.72,187.83,187.66,187.8,4396.0,163.8432,163.9392,163.7909,163.913,4396.0
2018-02-26 14:45:00,187.75,187.96,187.72,187.8,3150.0,163.8694,164.0527,163.8432,163.913,3150.0
2018-02-26 14:50:00,187.75,188.1,187.71,188.1,2850.0,163.8694,164.1749,163.8345,164.1749,2850.0
2018-02-26 14:55:00,188.1,188.15,188.04,188.15,3295.0,164.1749,164.2185,164.1225,164.2185,3295.0
2018-02-26 15:00:00,188.12,188.25,188.06,188.16,11395.0,164.1923,164.3058,164.14,164.2273,11395.0
2018-02-26 15:05:00,188.2,188.2,188.01,188.17,6730.0,164.2622,164.2622,164.0963,164.236,6730.0
2018-02-26 15:10:00,188.18,188.31,188.18,188.25,5419.0,164.2447,164.3582,164.2447,164.3058,5419.0
2018-02-26 15:15:00,188.24,188.43,188.19,188.4,4555.0,164.2971,164.4629,164.2534,164.4367,4555.0
2018-02-26 15:20:00,188.4,188.7,188.4,188.6,8800.0,164.4367,164.6986,164.4367,164.6113,8800.0
2018-02-26 15:25:00,188.58,188.58,188.47,188.56,7952.0,164.5938,164.5938,164.4978,164.5764,7952.0
2018-02-26 15:30:00,188.53,188.54,188.35,188.48,7930.0,164.5502,164.5589,164.3931,164.5066,7930.0
2018-02-26 15:35:00,188.43,188.67,188.35,188.66,10381.0,164.4629,164.6724,164.3931,164.6637,10381.0
2018-02-26 15:40:00,188.62,188.65,188.4,188.47,8363.0,164.6288,164.6549,164.4367,164.4978,8363.0
2018-02-26 15:45:00,188.42,188.5,188.24,188.25,13318.0,164.4542,164.524,164.2971,164.3058,13318.0
2018-02-26 15:50:00,188.26,188.29,187.96,188.03,18516.0,164.3145,164.3407,164.0527,164.1138,18516.0
2018-02-26 15:55:00,188.0,188.34,188.0,188.27,55070.0,164.0876,164.3844,164.0876,164.3233,55070.0
2018-02-27 09:30:00,188.32,188.7,187.64,188.11,15741.0,164.3669,164.6986,163.7734,164.1836,15741.0
2018-02-27 09:35:00,188.25,188.77,188.22,188.22,8952.0,164.3058,164.7597,164.2796,164.2796,8952.0
2018-02-27 09:40:00,188.31,188.37,188.07,188.07,3477.0,164.3582,164.4105,164.1487,164.1487,3477.0
2018-02-27 09:45:00,188.39,188.66,188.37,188.47,3200.0,164.428,164.6637,164.4105,164.4978,3200.0
2018-02-27 09:50:00,188.46,188.7,188.04,188.05,5995.0,164.4891,164.6986,164.1225,164.1313,5995.0
2018-02-27 09:55:00,188.01,188.32,187.69,188.32,12080.0,164.0963,164.3669,163.817,164.3669,12080.0
2018-02-27 10:00:00,188.13,188.29,187.88,187.88,4200.0,164.2011,164.3407,163.9829,163.9829,4200.0
2018-02-27 10:05:00,187.99,188.05,187.82,187.97,3600.0,164.0789,164.1313,163.9305,164.0614,3600.0
2018-02-27 10:10:00,187.79,188.04,187.58,187.95,9254.0,163.9043,164.1225,163.721,164.044,9254.0
2018-02-27 10:15:00,187.89,188.22,187.89,188.21,7855.0,163.9916,164.2796,163.9916,164.2709,7855.0
2018-02-27 10:20:00,188.16,188.77,188.15,188.6,4810.0,164.2273,164.7597,164.2185,164.6113,4810.0
2018-02-27 10:25:00,188.55,188.61,188.4,188.41,2443.0,164.5677,164.62,164.4367,164.4455,2443.0
2018-02-27 10:30:00,188.58,188.58,187.85,187.85,1886.0,164.5938,164.5938,163.9567,163.9567,1886.0
2018-02-27 10:35:00,187.78,187.92,187.09,187.28,7655.0,163.8956,164.0178,163.2934,163.4592,7655.0
2018-02-27 10:40:00,187.51,187.51,186.59,186.67,14068.0,163.6599,163.6599,162.857,162.9268,14068.0
2018-02-27 10:45:00,186.79,186.95,186.57,186.59,6816.0,163.0315,163.1712,162.8395,162.857,6816.0
2018-02-27 10:50:00,186.69,186.84,186.52,186.52,4340.0,162.9442,163.0752,162.7959,162.7959,4340.0
2018-02-27 10:55:00,186.4,187.02,186.15,186.93,6396.0,162.6911,163.2323,162.4729,163.1537,6396.0
2018-02-27 11:00:00,186.77,187.28,186.6,187.2,3600.0,163.0141,163.4592,162.8657,163.3894,3600.0
2018-02-27 11:05:00,187.26,187.69,187.14,187.61,4107.0,163.4417,163.817,163.337,163.7472,4107.0
2018-02-27 11:10:00,187.7,188.08,187.66,187.8,4450.0,163.8258,164.1574,163.7909,163.913,4450.0
2018-02-27 11:15:00,187.79,188.02,187.68,188.01,5243.0,163.9043,164.1051,163.8083,164.0963,5243.0
2018-02-27 11:20:00,187.9,188.01,187.55,187.69,4294.0,164.0003,164.0963,163.6948,163.817,4294.0
2018-02-27 11:25:00,187.7,187.91,187.57,187.86,2700.0,163.8258,164.0091,163.7123,163.9654,2700.0
2018-02-27 11:30:00,187.78,188.22,187.67,188.04,6272.0,163.8956,164.2796,163.7996,164.1225,6272.0
2018-02-27 11:35:00,187.83,188.0,187.4,187.48,22383.0,163.9392,164.0876,163.5639,163.6338,22383.0
2018-02-27 11:40:00,187.44,187.44,187.05,187.24,34483.0,163.5988,163.5988,163.2584,163.4243,34483.0
2018-02-27 11:45:00,187.36,187.82,187.23,187.81,3800.0,163.529,163.9305,163.4155,163.9218,3800.0
2018-02-27 11:50:00,187.53,187.58,186.98,186.98,11100.0,163.6774,163.721,163.1973,163.1973,11100.0
2018-02-27 11:55:00,186.97,186.97,186.51,186.58,8277.0,163.1886,163.1886,162.7871,162.8482,8277.0
2018-02-27 12:00:00,186.58,187.14,186.58,187.06,5539.0,162.8482,163.337,162.8482,163.2672,5539.0
2018-02-27 12:05:00,187.16,187.26,187.0,187.21,4130.0,163.3545,163.4417,163.2148,163.3981,4130.0
2018-02-27 12:10:00,187.18,187.23,186.94,186.98,2700.0,163.3719,163.4155,163.1624,163.1973,2700.0
2018-02-27 12:15:00,186.99,186.99,186.76,186.76,3200.0,163.2061,163.2061,163.0053,163.0053,3200.0
2018-02-27 12:20:00,186.72,186.79,186.53,186.79,2100.0,162.9704,163.0315,162.8046,163.0315,2100.0
2018-02-27 12:25:00,186.74,187.12,186.7,187.12,4125.0,162.9879,163.3195,162.953,163.3195,4125.0
2018-02-27 12:30:00,187.38,187.44,187.14,187.17,2900.0,163.5465,163.5988,163.337,163.3632,2900.0
2018-02-27 12:35:00,187.21,187.5,187.21,187.35,8035.0,163.3981,163.6512,163.3981,163.5203,8035.0
2018-02-27 12:40:00,187.47,187.56,187.34,187.56,1877.0,163.625,163.7036,163.5116,163.7036,1877.0
2018-02-27 12:45:00,187.44,187.53,187.31,187.53,5200.0,163.5988,163.6774,163.4854,163.6774,5200.0
2018-02-27 12:50:00,187.52,187.75,187.26,187.75,3313.0,163.6687,163.8694,163.4417,163.8694,3313.0
2018-02-27 12:55:00,187.76,187.98,187.67,187.88,2216.0,163.8781,164.0702,163.7996,163.9829,2216.0
2018-02-27 13:00:00,187.97,187.97,187.71,187.73,2216.0,164.0614,164.0614,163.8345,163.852,2216.0
2018-02-27 13:05:00,187.61,187.68,187.47,187.63,4600.0,163.7472,163.8083,163.625,163.7647,4600.0
2018-02-27 13:10:00,187.63,187.64,187.3,187.4,2950.0,163.7647,163.7734,163.4766,163.5639,2950.0
2018-02-27 13:15:00,187.31,187.48,187.27,187.45,3368.0,163.4854,163.6338,163.4505,163.6076,3368.0
2018-02-27 13:20:00,187.54,187.62,187.4,187.5,2600.0,163.6861,163.7559,163.5639,163.6512,2600.0
2018-02-27 13:25:00,187.5,187.59,187.32,187.41,7286.0,163.6512,163.7298,163.4941,163.5727,7286.0
2018-02-27 13:30:00,187.41,187.41,187.08,187.08,1200.0,163.5727,163.5727,163.2846,163.2846,1200.0
2018-02-27 13:35:00,187.13,187.34,187.13,187.34,2400.0,163.3283,163.5116,163.3283,163.5116,2400.0
2018-02-27 13:40:00,187.39,187.47,187.25,187.25,3500.0,163.5552,163.625,163.433,163.433,3500.0
2018-02-27 13:45:00,187.35,187.49,187.06,187.06,3252.0,163.5203,163.6425,163.2672,163.2672,3252.0
2018-02-27 13:50:00,186.93,187.16,186.82,187.16,3534.0,163.1537,163.3545,163.0577,163.3545,3534.0
2018-02-27 13:55:00,187.1,187.1,186.73,186.79,4446.0,163.3021,163.3021,162.9791,163.0315,4446.0
2018-02-27 14:00:00,186.88,187.01,186.76,186.76,4700.0,163.1101,163.2235,163.0053,163.0053,4700.0
2018-02-27 14:05:00,186.7,186.9,186.55,186.84,3822.0,162.953,163.1275,162.822,163.0752,3822.0
2018-02-27 14:10:00,186.82,186.88,186.57,186.68,3600.0,163.0577,163.1101,162.8395,162.9355,3600.0
2018-02-27 14:15:00,186.69,186.84,186.54,186.74,3512.0,162.9442,163.0752,162.8133,162.9879,3512.0
2018-02-27 14:20:00,186.81,186.82,186.47,186.49,3490.0,163.049,163.0577,162.7522,162.7697,3490.0
2018-02-27 14:25:00,186.52,186.72,186.46,186.72,2800.0,162.7959,162.9704,162.7435,162.9704,2800.0
2018-02-27 14:30:00,186.71,186.95,186.54,186.95,4680.0,162.9617,163.1712,162.8133,163.1712,4680.0
2018-02-27 14:35:00,186.91,186.94,186.74,186.74,3200.0,163.1363,163.1624,162.9879,162.9879,3200.0
2018-02-27 14:40:00,186.7,186.7,186.55,186.55,3400.0,162.953,162.953,162.822,162.822,3400.0
2018-02-27 14:45:00,186.5,186.5,186.19,186.23,4800.0,162.7784,162.7784,162.5078,162.5427,4800.0
2018-02-27 14:50:00,186.19,186.43,186.19,186.4,6560.0,162.5078,162.7173,162.5078,162.6911,6560.0
2018-02-27 14:55:00,186.44,186.65,186.43,186.49,11397.0,162.726,162.9093,162.7173,162.7697,11397.0
2018-02-27 15:00:00,186.4,186.62,186.22,186.28,9152.0,162.6911,162.8831,162.534,162.5864,9152.0
2018-02-27 15:05:00,186.24,186.34,185.89,185.89,5522.0,162.5515,162.6388,162.246,162.246,5522.0
2018-02-27 15:10:00,185.94,186.23,185.92,186.11,7018.0,162.2896,162.5427,162.2722,162.438,7018.0
2018-02-27 15:15:00,186.02,186.25,185.96,186.03,7250.0,162.3595,162.5602,162.3071,162.3682,7250.0
2018-02-27 15:20:00,185.95,186.1,185.88,186.0,8275.0,162.2984,162.4293,162.2373,162.342,8275.0
2018-02-27 15:25:00,185.96,186.07,185.83,186.05,7060.0,162.3071,162.4031,162.1936,162.3856,7060.0
2018-02-27 15:30:00,186.1,186.21,185.64,185.65,6212.0,162.4293,162.5253,162.0278,162.0365,6212.0
2018-02-27 15:35:00,185.74,185.74,185.24,185.53,11600.0,162.1151,162.1151,161.6787,161.9318,11600.0
2018-02-27 15:40:00,185.51,185.53,185.2,185.2,15481.0,161.9143,161.9318,161.6438,161.6438,15481.0
2018-02-27 15:45:00,185.29,185.7,185.23,185.52,23872.0,161.7223,162.0802,161.6699,161.9231,23872.0
2018-02-27 15:50:00,185.52,185.52,184.85,184.93,26972.0,161.9231,161.9231,161.3383,161.4081,26972.0
2018-02-27 15:55:00,184.98,185.04,184.52,184.54,44500.0,161.4517,161.5041,161.0502,161.0677,44500.0
2018-02-28 09:30:00,185.82,185.82,184.8,185.27,14138.0,162.1849,162.1849,161.2946,161.7048,14138.0
2018-02-28 09:35:00,184.81,185.05,184.21,184.27,9685.0,161.3034,161.5128,160.7797,160.832,9685.0
2018-02-28 09:40:00,184.36,184.58,184.21,184.36,12300.0,160.9106,161.1026,160.7797,160.9106,12300.0
2018-02-28 09:45:00,184.37,184.5,184.14,184.18,13201.0,160.9193,161.0328,160.7186,160.7535,13201.0
2018-02-28 09:50:00,184.32,184.89,184.16,184.88,33816.0,160.8757,161.3732,160.736,161.3645,33816.0
2018-02-28 09:55:00,184.76,184.8,184.56,184.79,9921.0,161.2597,161.2946,161.0852,161.2859,9921.0
2018-02-28 10:00:00,184.71,184.99,184.59,184.59,8594.0,161.2161,161.4605,161.1113,161.1113,8594.0
2018-02-28 10:05:00,184.68,184.73,184.42,184.69,5800.0,161.1899,161.2335,160.963,161.1986,5800.0
2018-02-28 10:10:00,184.71,184.84,184.61,184.77,20690.0,161.2161,161.3295,161.1288,161.2684,20690.0
2018-02-28 10:15:00,184.77,185.22,184.77,185.22,5901.0,161.2684,161.6612,161.2684,161.6612,5901.0
2018-02-28 10:20:00,185.19,185.33,185.12,185.33,2507.0,161.635,161.7572,161.5739,161.7572,2507.0
2018-02-28 10:25:00,185.34,185.58,185.19,185.46,8858.0,161.7659,161.9754,161.635,161.8707,8858.0
2018-02-28 10:30:00,185.5,185.53,184.89,184.99,32933.0,161.9056,161.9318,161.3732,161.4605,32933.0
2018-02-28 10:35:00,185.12,185.4,185.08,185.27,5327.0,161.5739,161.8183,161.539,161.7048,5327.0
2018-02-28 10:40:00,185.18,185.18,184.57,184.77,9908.0,161.6263,161.6263,161.0939,161.2684,9908.0
2018-02-28 10:45:00,184.77,185.01,184.24,184.34,5303.0,161.2684,161.4779,160.8059,160.8931,5303.0
2018-02-28 10:50:00,184.34,184.44,183.72,183.88,7000.0,160.8931,160.9804,160.352,160.4916,7000.0
2018-02-28 10:55:00,183.87,183.87,183.49,183.71,4515.0,160.4829,160.4829,160.1513,160.3433,4515.0
2018-02-28 11:00:00,183.76,184.01,183.75,183.79,4951.0,160.3869,160.6051,160.3782,160.4131,4951.0
2018-02-28 11:05:00,183.77,183.77,183.36,183.36,1743.0,160.3956,160.3956,160.0378,160.0378,1743.0
2018-02-28 11:10:00,183.29,183.29,182.6,183.1,55523.0,159.9767,159.9767,159.3745,159.8109,55523.0
2018-02-28 11:15:00,183.1,183.64,183.0,183.64,3700.0,159.8109,160.2822,159.7236,160.2822,3700.0
2018-02-28 11:20:00,183.72,183.87,183.7,183.87,3805.0,160.352,160.4829,160.3345,160.4829,3805.0
2018-02-28 11:25:00,183.72,183.87,183.5,183.77,9200.0,160.352,160.4829,160.16,160.3956,9200.0
2018-02-28 11:30:00,183.68,183.68,183.36,183.5,3491.0,160.3171,160.3171,160.0378,160.16,3491.0
2018-02-28 11:35:00,183.49,183.66,183.39,183.44,5003.0,160.1513,160.2996,160.064,160.1076,5003.0
2018-02-28 11:40:00,183.46,183.59,183.33,183.43,6145.0,160.1251,160.2385,160.0116,160.0989,6145.0
2018-02-28 11:45:00,183.36,183.36,182.77,182.99,4193.0,160.0378,160.0378,159.5228,159.7149,4193.0
2018-02-28 11:50:00,183.25,183.3,183.01,183.16,2825.0,159.9418,159.9854,159.7323,159.8632,2825.0
2018-02-28 11:55:00,183.21,183.55,183.21,183.34,2800.0,159.9069,160.2036,159.9069,160.0203,2800.0
2018-02-28 12:00:00,183.44,183.72,183.39,183.41,4302.0,160.1076,160.352,160.064,160.0814,4302.0
2018-02-28 12:05:00,183.54,183.83,183.5,183.83,1600.0,160.1949,160.448,160.16,160.448,1600.0
2018-02-28 12:10:00,183.86,183.86,183.63,183.63,3200.0,160.4742,160.4742,160.2734,160.2734,3200.0
2018-02-28 12:15:00,183.7,183.91,183.55,183.7,4302.0,160.3345,160.5178,160.2036,160.3345,4302.0
2018-02-28 12:20:00,183.61,183.8,183.46,183.66,2581.0,160.256,160.4218,160.1251,160.2996,2581.0
2018-02-28 12:25:00,183.82,183.92,183.61,183.61,1700.0,160.4393,160.5266,160.256,160.256,1700.0
2018-02-28 12:30:00,183.64,183.7,183.49,183.54,5858.0,160.2822,160.3345,160.1513,160.1949,5858.0
2018-02-28 12:35:00,183.64,183.87,183.64,183.84,6263.0,160.2822,160.4829,160.2822,160.4567,6263.0
2018-02-28 12:40:00,183.78,184.0,183.71,183.94,6566.0,160.4044,160.5964,160.3433,160.544,6566.0
2018-02-28 12:45:00,184.07,184.39,184.07,184.39,5272.0,160.6575,160.9368,160.6575,160.9368,5272.0
2018-02-28 12:50:00,184.36,184.41,184.24,184.41,3820.0,160.9106,160.9542,160.8059,160.9542,3820.0
2018-02-28 12:55:00,184.41,184.5,183.95,184.05,6076.0,160.9542,161.0328,160.5527,160.64,6076.0
2018-02-28 13:00:00,183.97,184.05,183.78,183.85,2100.0,160.5702,160.64,160.4044,160.4655,2100.0
2018-02-28 13:05:00,183.72,184.0,183.72,184.0,500.0,160.352,160.5964,160.352,160.5964,500.0
2018-02-28 13:10:00,184.13,184.13,183.76,183.78,3843.0,160.7099,160.7099,160.3869,160.4044,3843.0
2018-02-28 13:15:00,183.78,183.83,183.74,183.77,1402.0,160.4044,160.448,160.3695,160.3956,1402.0
2018-02-28 13:20:00,183.81,184.06,183.8,184.03,1904.0,160.4306,160.6488,160.4218,160.6226,1904.0
2018-02-28 13:25:00,184.06,184.17,184.05,184.17,3095.0,160.6488,160.7448,160.64,160.7448,3095.0
2018-02-28 13:30:00,184.2,184.44,184.1,184.24,1500.0,160.7709,160.9804,160.6837,160.8059,1500.0
2018-02-28 13:35:00,184.34,184.5,184.29,184.42,6068.0,160.8931,161.0328,160.8495,160.963,6068.0
2018-02-28 13:40:00,184.42,184.45,184.25,184.28,6502.0,160.963,160.9891,160.8146,160.8408,6502.0
2018-02-28 13:45:00,184.35,184.35,184.17,184.2,1661.0,160.9019,160.9019,160.7448,160.7709,1661.0
2018-02-28 13:50:00,184.19,184.49,184.09,184.49,3500.0,160.7622,161.0241,160.6749,161.0241,3500.0
2018-02-28 13:55:00,184.54,184.72,184.42,184.66,3236.0,161.0677,161.2248,160.963,161.1724,3236.0
2018-02-28 14:00:00,184.7,185.11,184.69,184.93,4883.0,161.2073,161.5652,161.1986,161.4081,4883.0
2018-02-28 14:05:00,184.82,184.82,184.65,184.72,4816.0,161.3121,161.3121,161.1637,161.2248,4816.0
2018-02-28 14:10:00,184.66,184.89,184.66,184.76,3592.0,161.1724,161.3732,161.1724,161.2597,3592.0
2018-02-28 14:15:00,184.8,184.9,184.72,184.74,5573.0,161.2946,161.3819,161.2248,161.2423,5573.0
2018-02-28 14:20:00,184.78,184.83,184.55,184.63,5687.0,161.2772,161.3208,161.0764,161.1463,5687.0
2018-02-28 14:25:00,184.62,184.89,184.49,184.58,3495.0,161.1375,161.3732,161.0241,161.1026,3495.0
2018-02-28 14:30:00,184.47,184.47,183.88,183.98,3900.0,161.0066,161.0066,160.4916,160.5789,3900.0
2018-02-28 14:35:00,184.03,184.14,183.77,183.79,4730.0,160.6226,160.7186,160.3956,160.4131,4730.0
2018-02-28 14:40:00,183.76,183.84,183.59,183.59,3106.0,160.3869,160.4567,160.2385,160.2385,3106.0
2018-02-28 14:45:00,183.77,183.82,183.55,183.55,1200.0,160.3956,160.4393,160.2036,160.2036,1200.0
2018-02-28 14:50:00,183.56,183.62,183.36,183.37,5710.0,160.2124,160.2647,160.0378,160.0465,5710.0
2018-02-28 14:55:00,183.6,183.72,183.23,183.24,5754.0,160.2473,160.352,159.9243,159.9331,5754.0
2018-02-28 15:00:00,183.38,183.38,182.92,183.03,6496.0,160.0552,160.0552,159.6538,159.7498,6496.0
2018-02-28 15:05:00,183.16,183.25,182.85,183.2,13793.0,159.8632,159.9418,159.5927,159.8981,13793.0
2018-02-28 15:10:00,183.16,183.16,182.85,183.12,5702.0,159.8632,159.8632,159.5927,159.8283,5702.0
2018-02-28 15:15:00,183.13,183.13,182.88,182.92,3801.0,159.837,159.837,159.6188,159.6538,3801.0
2018-02-28 15:20:00,182.88,182.88,182.36,182.48,7563.0,159.6188,159.6188,159.165,159.2697,7563.0
2018-02-28 15:25:00,182.48,182.77,182.14,182.67,9187.0,159.2697,159.5228,158.973,159.4356,9187.0
2018-02-28 15:30:00,182.72,182.77,182.4,182.48,5835.0,159.4792,159.5228,159.1999,159.2697,5835.0
2018-02-28 15:35:00,182.48,182.89,182.45,182.84,10835.0,159.2697,159.6276,159.2435,159.5839,10835.0
2018-02-28 15:40:00,182.83,182.9,182.45,182.53,11680.0,159.5752,159.6363,159.2435,159.3134,11680.0
2018-02-28 15:45:00,182.49,182.54,181.58,181.63,21879.0,159.2784,159.3221,158.4842,158.5278,21879.0
2018-02-28 15:50:00,181.59,181.62,181.16,181.16,27171.0,158.4929,158.5191,158.1176,158.1176,27171.0
2018-02-28 15:55:00,181.13,181.45,180.74,180.8,74720.0,158.0914,158.3707,157.751,157.8034,74720.0
2018-03-01 09:30:00,180.55,180.91,180.0,180.12,15594.0,157.5852,157.8994,157.1052,157.2099,15594.0
2018-03-01 09:35:00,179.85,180.02,179.38,179.85,8075.0,156.9742,157.1226,156.564,156.9742,8075.0
2018-03-01 09:40:00,179.8,179.8,178.79,178.87,6374.0,156.9306,156.9306,156.0491,156.1189,6374.0
2018-03-01 09:45:00,179.04,179.67,179.04,179.42,17717.0,156.2673,156.8171,156.2673,156.5989,17717.0
2018-03-01 09:50:00,179.31,179.56,178.88,178.92,12627.0,156.5029,156.7211,156.1276,156.1625,12627.0
2018-03-01 09:55:00,178.82,179.47,178.6,179.17,13787.0,156.0752,156.6426,155.8832,156.3807,13787.0
2018-03-01 10:00:00,179.19,179.91,178.84,179.75,10430.0,156.3982,157.0266,156.0927,156.887,10430.0
2018-03-01 10:05:00,179.79,180.11,179.68,179.9,14302.0,156.9219,157.2012,156.8259,157.0179,14302.0
2018-03-01 10:10:00,179.81,180.1,179.51,179.9,7102.0,156.9393,157.1924,156.6775,157.0179,7102.0
2018-03-01 10:15:00,179.94,180.29,179.78,180.17,21586.0,157.0528,157.3583,156.9131,157.2535,21586.0
2018-03-01 10:20:00,180.15,180.15,179.69,179.89,6269.0,157.2361,157.2361,156.8346,157.0092,6269.0
2018-03-01 10:25:00,179.93,180.41,179.55,180.41,3621.0,157.0441,157.463,156.7124,157.463,3621.0
2018-03-01 10:30:00,180.38,181.03,180.38,180.81,5641.0,157.4368,158.0042,157.4368,157.8121,5641.0
2018-03-01 10:35:00,181.14,181.46,180.87,180.99,17512.0,158.1002,158.3795,157.8645,157.9692,17512.0
2018-03-01 10:40:00,181.0,181.3,180.6,180.7,6179.0,157.978,158.2398,157.6288,157.7161,6179.0
2018-03-01 10:45:00,180.77,181.1,180.57,180.69,5194.0,157.7772,158.0652,157.6027,157.7074,5194.0
2018-03-01 10:50:00,180.66,180.66,180.27,180.61,2600.0,157.6812,157.6812,157.3408,157.6376,2600.0
2018-03-01 10:55:00,180.47,180.54,179.8,179.97,5893.0,157.5154,157.5765,156.9306,157.079,5893.0
2018-03-01 11:00:00,179.97,180.3,179.92,180.17,3542.0,157.079,157.367,157.0353,157.2535,3542.0
2018-03-01 11:05:00,180.28,180.78,180.28,180.71,6169.0,157.3495,157.7859,157.3495,157.7249,6169.0
2018-03-01 11:10:00,180.63,180.63,180.01,180.12,7124.0,157.655,157.655,157.1139,157.2099,7124.0
2018-03-01 11:15:00,180.05,180.14,179.8,180.06,9173.0,157.1488,157.2274,156.9306,157.1575,9173.0
2018-03-01 11:20:00,180.29,180.36,180.13,180.27,2716.0,157.3583,157.4194,157.2186,157.3408,2716.0
2018-03-01 11:25:00,180.4,180.48,179.53,179.74,6771.0,157.4543,157.5241,156.6949,156.8782,6771.0
2018-03-01 11:30:00,179.69,180.04,179.69,179.88,3800.0,156.8346,157.1401,156.8346,157.0004,3800.0
2018-03-01 11:35:00,179.93,179.97,179.44,179.55,7500.0,157.0441,157.079,156.6164,156.7124,7500.0
2018-03-01 11:40:00,179.56,180.12,179.56,179.99,4190.0,156.7211,157.2099,156.7211,157.0964,4190.0
2018-03-01 11:45:00,179.93,180.16,179.83,179.88,4292.0,157.0441,157.2448,156.9568,157.0004,4292.0
2018-03-01 11:50:00,180.0,180.19,179.77,180.08,8745.0,157.1052,157.271,156.9044,157.175,8745.0
2018-03-01 11:55:00,180.07,180.23,179.84,179.9,9453.0,157.1663,157.3059,156.9655,157.0179,9453.0
2018-03-01 12:00:00,179.83,179.93,179.36,179.5,9718.0,156.9568,157.0441,156.5466,156.6688,9718.0
2018-03-01 12:05:00,179.45,179.57,179.34,179.51,3949.0,156.6251,156.7299,156.5291,156.6775,3949.0
2018-03-01 12:10:00,179.61,179.62,179.27,179.3,7400.0,156.7648,156.7735,156.468,156.4942,7400.0
2018-03-01 12:15:00,179.34,179.54,179.18,179.3,7550.0,156.5291,156.7037,156.3895,156.4942,7550.0
2018-03-01 12:20:00,179.17,179.37,178.95,179.03,4477.0,156.3807,156.5553,156.1887,156.2585,4477.0
2018-03-01 12:25:00,179.11,179.11,178.64,178.9,6395.0,156.3284,156.3284,155.9181,156.1451,6395.0
2018-03-01 12:30:00,178.89,178.89,178.32,178.65,4593.0,156.1363,156.1363,155.6388,155.9269,4593.0
2018-03-01 12:35:00,178.67,178.88,178.6,178.81,5998.0,155.9443,156.1276,155.8832,156.0665,5998.0
2018-03-01 12:40:00,178.8,179.21,178.55,178.72,9331.0,156.0578,156.4156,155.8396,155.988,9331.0
2018-03-01 12:45:00,178.72,179.02,178.47,178.97,11584.0,155.988,156.2498,155.7698,156.2062,11584.0
2018-03-01 12:50:00,178.8,178.86,178.37,178.56,6400.0,156.0578,156.1102,155.6825,155.8483,6400.0
2018-03-01 12:55:00,178.63,178.77,178.34,178.57,4100.0,155.9094,156.0316,155.6563,155.857,4100.0
2018-03-01 13:00:00,178.46,178.52,177.66,177.8,6885.0,155.761,155.8134,155.0628,155.185,6885.0
2018-03-01 13:05:00,177.67,177.85,177.17,177.2,8869.0,155.0715,155.2286,154.6351,154.6613,8869.0
2018-03-01 13:10:00,177.22,177.58,177.05,177.58,9714.0,154.6788,154.993,154.5304,154.993,9714.0
2018-03-01 13:15:00,177.43,177.52,177.19,177.19,5081.0,154.862,154.9406,154.6526,154.6526,5081.0
2018-03-01 13:20:00,177.08,177.34,176.9,177.11,12719.0,154.5566,154.7835,154.3995,154.5827,12719.0
2018-03-01 13:25:00,177.21,177.95,177.21,177.81,7500.0,154.67,155.3159,154.67,155.1937,7500.0
2018-03-01 13:30:00,177.78,177.88,177.37,177.46,4525.0,155.1675,155.2548,154.8097,154.8882,4525.0
2018-03-01 13:35:00,177.37,177.51,177.29,177.35,11816.0,154.8097,154.9319,154.7399,154.7922,11816.0
2018-03-01 13:40:00,177.4,177.44,176.96,177.04,19183.0,154.8359,154.8708,154.4518,154.5217,19183.0
2018-03-01 13:45:00,176.87,176.95,176.23,176.52,21653.0,154.3733,154.4431,153.8147,154.0678,21653.0
2018-03-01 13:50:00,176.51,176.82,176.29,176.74,18501.0,154.0591,154.3296,153.867,154.2598,18501.0
2018-03-01 13:55:00,176.73,176.73,176.08,176.18,24153.0,154.2511,154.2511,153.6838,153.771,24153.0
2018-03-01 14:00:00,176.24,176.5,175.57,176.02,18870.0,153.8234,154.0503,153.2386,153.6314,18870.0
2018-03-01 14:05:00,175.94,176.0,175.56,175.8,9690.0,153.5616,153.6139,153.2299,153.4394,9690.0
2018-03-01 14:10:00,175.9,176.0,175.35,175.41,12664.0,153.5267,153.6139,153.0466,153.099,12664.0
2018-03-01 14:15:00,175.34,175.95,175.33,175.95,6602.0,153.0379,153.5703,153.0292,153.5703,6602.0
2018-03-01 14:20:00,175.87,176.13,175.85,175.9,11803.0,153.5005,153.7274,153.483,153.5267,11803.0
2018-03-01 14:25:00,175.9,176.42,175.83,176.23,10504.0,153.5267,153.9805,153.4656,153.8147,10504.0
2018-03-01 14:30:00,176.44,176.58,175.85,176.0,10450.0,153.998,154.1202,153.483,153.6139,10450.0
2018-03-01 14:35:00,175.86,176.1,175.48,175.76,7023.0,153.4917,153.7012,153.1601,153.4045,7023.0
2018-03-01 14:40:00,175.81,176.43,175.81,176.25,9205.0,153.4481,153.9892,153.4481,153.8321,9205.0
2018-03-01 14:45:00,176.17,176.29,175.87,175.87,6152.0,153.7623,153.867,153.5005,153.5005,6152.0
2018-03-01 14:50:00,175.71,176.07,175.69,175.92,8704.0,153.3608,153.675,153.3434,153.5441,8704.0
2018-03-01 14:55:00,176.0,176.35,175.96,176.2,7330.0,153.6139,153.9194,153.579,153.7885,7330.0
2018-03-01 15:00:00,176.25,176.36,175.82,175.87,8396.0,153.8321,153.9281,153.4568,153.5005,8396.0
2018-03-01 15:05:00,176.0,176.88,175.86,176.8,5755.0,153.6139,154.382,153.4917,154.3122,5755.0
2018-03-01 15:10:00,176.8,177.67,176.64,177.56,5641.0,154.3122,155.0715,154.1725,154.9755,5641.0
2018-03-01 15:15:00,177.56,177.56,177.17,177.35,16038.0,154.9755,154.9755,154.6351,154.7922,16038.0
2018-03-01 15:20:00,177.35,177.8,177.31,177.46,15211.0,154.7922,155.185,154.7573,154.8882,15211.0
2018-03-01 15:25:00,177.39,177.5,177.2,177.27,34222.0,154.8271,154.9231,154.6613,154.7224,34222.0
2018-03-01 15:30:00,177.32,177.4,176.61,176.82,9878.0,154.766,154.8359,154.1463,154.3296,9878.0
2018-03-01 15:35:00,176.92,177.2,176.7,176.75,19556.0,154.4169,154.6613,154.2249,154.2685,19556.0
2018-03-01 15:40:00,176.7,176.85,176.4,176.57,18688.0,154.2249,154.3558,153.9631,154.1114,18688.0
2018-03-01 15:45:00,176.52,177.21,176.47,176.96,17775.0,154.0678,154.67,154.0242,154.4518,17775.0
2018-03-01 15:50:00,177.07,177.26,176.52,176.61,27778.0,154.5478,154.7137,154.0678,154.1463,27778.0
2018-03-01 15:55:00,176.67,176.86,176.07,176.19,121691.0,154.1987,154.3645,153.675,153.7798,121691.0
2018-03-02 09:30:00,175.26,176.07,174.16,175.0,23509.0,152.9681,153.675,152.008,152.7411,23509.0
2018-03-02 09:35:00,175.08,175.3,173.04,173.32,26546.0,152.811,153.003,151.0304,151.2748,26546.0
2018-03-02 09:40:00,173.38,173.93,173.07,173.2,15443.0,151.3272,151.8072,151.0566,151.1701,15443.0
2018-03-02 09:45:00,173.36,174.24,173.21,173.68,16456.0,151.3097,152.0778,151.1788,151.589,16456.0
2018-03-02 09:50:00,173.74,173.85,173.32,173.32,4700.0,151.6414,151.7374,151.2748,151.2748,4700.0
2018-03-02 09:55:00,173.31,173.59,172.71,173.28,21150.0,151.2661,151.5105,150.7424,151.2399,21150.0
2018-03-02 10:00:00,173.42,174.24,173.41,173.95,18261.0,151.3621,152.0778,151.3534,151.8247,18261.0
2018-03-02 10:05:00,173.88,173.89,172.99,173.48,14462.0,151.7636,151.7723,150.9868,151.4145,14462.0
2018-03-02 10:10:00,173.42,174.1,173.06,174.1,12971.0,151.3621,151.9556,151.0479,151.9556,12971.0
2018-03-02 10:15:00,173.96,174.19,173.62,173.62,9457.0,151.8334,152.0342,151.5367,151.5367,9457.0
2018-03-02 10:20:00,173.63,174.03,173.4,173.87,7348.0,151.5454,151.8945,151.3446,151.7549,7348.0
2018-03-02 10:25:00,173.88,174.42,173.79,174.18,8440.0,151.7636,152.2349,151.685,152.0254,8440.0
2018-03-02 10:30:00,174.18,175.03,174.01,175.0,19258.0,152.0254,152.7673,151.877,152.7411,19258.0
2018-03-02 10:35:00,174.99,175.26,174.44,174.59,35262.0,152.7324,152.9681,152.2524,152.3833,35262.0
2018-03-02 10:40:00,174.69,175.17,174.69,175.06,4885.0,152.4706,152.8895,152.4706,152.7935,4885.0
2018-03-02 10:45:00,174.98,175.29,174.79,175.22,14497.0,152.7237,152.9942,152.5578,152.9331,14497.0
2018-03-02 10:50:00,175.28,175.28,174.81,174.94,9000.0,152.9855,152.9855,152.5753,152.6888,9000.0
2018-03-02 10:55:00,174.94,175.01,174.53,174.54,11207.0,152.6888,152.7499,152.3309,152.3396,11207.0
2018-03-02 11:00:00,174.42,174.71,174.42,174.56,10148.0,152.2349,152.488,152.2349,152.3571,10148.0
2018-03-02 11:05:00,174.61,174.72,174.41,174.59,6501.0,152.4007,152.4967,152.2262,152.3833,6501.0
2018-03-02 11:10:00,174.57,174.79,174.47,174.52,12050.0,152.3658,152.5578,152.2785,152.3222,12050.0
2018-03-02 11:15:00,174.56,174.74,174.27,174.3,8268.0,152.3571,152.5142,152.104,152.1302,8268.0
2018-03-02 11:20:00,174.41,174.64,174.26,174.64,4848.0,152.2262,152.4269,152.0953,152.4269,4848.0
2018-03-02 11:25:00,174.72,175.16,174.71,174.94,11300.0,152.4967,152.8808,152.488,152.6888,11300.0
2018-03-02 11:30:00,174.97,175.27,174.72,174.9,8701.0,152.7149,152.9768,152.4967,152.6538,8701.0
2018-03-02 11:35:00,174.81,175.01,174.69,174.98,12400.0,152.5753,152.7499,152.4706,152.7237,12400.0
2018-03-02 11:40:00,174.99,175.52,174.96,175.4,17500.0,152.7324,153.195,152.7062,153.0902,17500.0
2018-03-02 11:45:00,175.41,175.99,175.4,175.92,12466.0,153.099,153.6052,153.0902,153.5441,12466.0
2018-03-02 11:50:00,176.21,176.21,175.87,175.93,10426.0,153.7972,153.7972,153.5005,153.5528,10426.0
2018-03-02 11:55:00,175.88,176.23,175.81,176.23,4200.0,153.5092,153.8147,153.4481,153.8147,4200.0
2018-03-02 12:00:00,176.2,176.86,176.1,176.3,20239.0,153.7885,154.3645,153.7012,153.8758,20239.0
2018-03-02 12:05:00,176.3,176.5,176.22,176.5,19350.0,153.8758,154.0503,153.806,154.0503,19350.0
2018-03-02 12:10:00,176.49,176.54,176.26,176.54,11434.0,154.0416,154.0852,153.8409,154.0852,11434.0
2018-03-02 12:15:00,176.54,176.54,176.15,176.31,5600.0,154.0852,154.0852,153.7449,153.8845,5600.0
2018-03-02 12:20:00,176.39,176.79,176.09,176.66,13477.0,153.9543,154.3035,153.6925,154.19,13477.0
2018-03-02 12:25:00,176.66,176.99,176.66,176.96,8280.0,154.19,154.478,154.19,154.4518,8280.0
2018-03-02 12:30:00,176.99,177.03,176.52,176.53,7800.0,154.478,154.5129,154.0678,154.0765,7800.0
2018-03-02 12:35:00,176.6,176.84,176.51,176.7,10001.0,154.1376,154.3471,154.0591,154.2249,10001.0
2018-03-02 12:40:00,176.68,177.38,176.68,177.24,10205.0,154.2074,154.8184,154.2074,154.6962,10205.0
2018-03-02 12:45:00,177.2,177.71,177.19,177.71,15071.0,154.6613,155.1064,154.6526,155.1064,15071.0
2018-03-02 12:50:00,177.52,178.35,177.46,177.89,24810.0,154.9406,155.665,154.8882,155.2635,24810.0
2018-03-02 12:55:00,177.89,178.04,177.75,177.86,7218.0,155.2635,155.3945,155.1413,155.2374,7218.0
2018-03-02 13:00:00,177.82,177.91,177.56,177.86,4707.0,155.2024,155.281,154.9755,155.2374,4707.0
2018-03-02 13:05:00,177.77,177.83,177.51,177.68,10338.0,155.1588,155.2112,154.9319,155.0802,10338.0
2018-03-02 13:10:00,177.66,177.74,177.18,177.18,5649.0,155.0628,155.1326,154.6438,154.6438,5649.0
2018-03-02 13:15:00,177.22,177.73,177.21,177.51,4176.0,154.6788,155.1239,154.67,154.9319,4176.0
2018-03-02 13:20:00,177.49,177.65,177.49,177.53,4867.0,154.9144,155.0541,154.9144,154.9493,4867.0
2018-03-02 13:25:00,177.48,177.71,177.44,177.47,6525.0,154.9057,155.1064,154.8708,154.897,6525.0
2018-03-02 13:30:00,177.42,177.5,176.98,177.05,6500.0,154.8533,154.9231,154.4693,154.5304,6500.0
2018-03-02 13:35:00,176.97,177.19,176.76,177.19,7683.0,154.4606,154.6526,154.2773,154.6526,7683.0
2018-03-02 13:40:00,177.18,177.28,177.09,177.23,4920.0,154.6438,154.7311,154.5653,154.6875,4920.0
2018-03-02 13:45:00,177.31,177.81,177.31,177.8,9338.0,154.7573,155.1937,154.7573,155.185,9338.0
2018-03-02 13:50:00,177.75,177.81,177.61,177.7,4900.0,155.1413,155.1937,155.0192,155.0977,4900.0
2018-03-02 13:55:00,177.6,177.71,177.29,177.53,6200.0,155.0104,155.1064,154.7399,154.9493,6200.0
2018-03-02 14:00:00,177.62,178.0,177.49,177.98,6868.0,155.0279,155.3595,154.9144,155.3421,6868.0
2018-03-02 14:05:00,177.96,178.02,177.84,178.02,3793.0,155.3246,155.377,155.2199,155.377,3793.0
2018-03-02 14:10:00,177.98,178.47,177.96,178.46,5400.0,155.3421,155.7698,155.3246,155.761,5400.0
2018-03-02 14:15:00,178.34,178.51,178.26,178.29,11165.0,155.6563,155.8047,155.5865,155.6127,11165.0
2018-03-02 14:20:00,178.37,178.4,177.92,177.96,4031.0,155.6825,155.7087,155.2897,155.3246,4031.0
2018-03-02 14:25:00,178.01,178.13,177.68,177.8,18010.0,155.3683,155.473,155.0802,155.185,18010.0
2018-03-02 14:30:00,177.85,177.91,177.41,177.41,7450.0,155.2286,155.281,154.8446,154.8446,7450.0
2018-03-02 14:35:00,177.45,178.01,177.41,178.01,3850.0,154.8795,155.3683,154.8446,155.3683,3850.0
2018-03-02 14:40:00,178.1,178.2,177.95,178.19,8324.0,155.4468,155.5341,155.3159,155.5254,8324.0
2018-03-02 14:45:00,178.19,178.43,178.11,178.43,5071.0,155.5254,155.7349,155.4556,155.7349,5071.0
2018-03-02 14:50:00,178.28,178.52,178.22,178.31,7621.0,155.6039,155.8134,155.5516,155.6301,7621.0
2018-03-02 14:55:00,178.31,178.35,178.02,178.07,6041.0,155.6301,155.665,155.377,155.4206,6041.0
2018-03-02 15:00:00,178.01,178.07,177.67,177.78,8010.0,155.3683,155.4206,155.0715,155.1675,8010.0
2018-03-02 15:05:00,177.73,177.84,177.48,177.82,7114.0,155.1239,155.2199,154.9057,155.2024,7114.0
2018-03-02 15:10:00,177.67,177.77,177.59,177.73,6804.0,155.0715,155.1588,155.0017,155.1239,6804.0
2018-03-02 15:15:00,177.76,178.17,177.7,178.17,9676.0,155.1501,155.5079,155.0977,155.5079,9676.0
2018-03-02 15:20:00,178.11,178.21,178.0,178.21,7354.0,155.4556,155.5428,155.3595,155.5428,7354.0
2018-03-02 15:25:00,178.23,178.28,178.06,178.14,12204.0,155.5603,155.6039,155.4119,155.4817,12204.0
2018-03-02 15:30:00,178.22,178.7,178.22,178.61,10650.0,155.5516,155.9705,155.5516,155.892,10650.0
2018-03-02 15:35:00,178.55,178.78,178.37,178.76,16067.0,155.8396,156.0403,155.6825,156.0229,16067.0
2018-03-02 15:40:00,178.78,179.07,178.51,179.07,12759.0,156.0403,156.2934,155.8047,156.2934,12759.0
2018-03-02 15:45:00,178.97,179.03,178.36,178.55,21576.0,156.2062,156.2585,155.6738,155.8396,21576.0
2018-03-02 15:50:00,178.61,179.13,178.61,179.01,25184.0,155.892,156.3458,155.892,156.2411,25184.0
2018-03-02 15:55:00,179.04,179.21,178.54,178.64,69430.0,156.2673,156.4156,155.8309,155.9181,69430.0
2018-03-05 09:30:00,177.29,177.53,177.18,177.19,7082.0,154.7399,154.9493,154.6438,154.6526,7082.0
2018-03-05 09:35:00,176.99,177.63,176.79,177.29,12742.0,154.478,155.0366,154.3035,154.7399,12742.0
2018-03-05 09:40:00,177.59,178.32,177.59,177.83,5278.0,155.0017,155.6388,155.0017,155.2112,5278.0
2018-03-05 09:45:00,177.53,177.81,176.93,177.18,7500.0,154.9493,155.1937,154.4256,154.6438,7500.0
2018-03-05 09:50:00,177.09,177.43,176.99,177.31,3940.0,154.5653,154.862,154.478,154.7573,3940.0
2018-03-05 09:55:00,177.25,177.59,177.03,177.51,8582.0,154.7049,155.0017,154.5129,154.9319,8582.0
2018-03-05 10:00:00,177.52,177.54,176.95,176.95,4217.0,154.9406,154.9581,154.4431,154.4431,4217.0
2018-03-05 10:05:00,177.03,177.72,177.03,177.27,6978.0,154.5129,155.1152,154.5129,154.7224,6978.0
2018-03-05 10:10:00,177.25,177.39,176.91,177.23,20628.0,154.7049,154.8271,154.4082,154.6875,20628.0
2018-03-05 10:15:00,177.29,177.87,177.12,177.87,6975.0,154.7399,155.2461,154.5915,155.2461,6975.0
2018-03-05 10:20:00,177.69,177.79,177.47,177.67,6285.0,155.089,155.1763,154.897,155.0715,6285.0
2018-03-05 10:25:00,177.65,178.16,177.44,178.16,4254.0,155.0541,155.4992,154.8708,155.4992,4254.0
2018-03-05 10:30:00,177.89,177.91,177.62,177.83,2486.0,155.2635,155.281,155.0279,155.2112,2486.0
2018-03-05 10:35:00,177.86,178.68,177.81,178.45,5093.0,155.2374,155.9531,155.1937,155.7523,5093.0
2018-03-05 10:40:00,178.33,178.75,178.15,178.66,3423.0,155.6476,156.0142,155.4905,155.9356,3423.0
2018-03-05 10:45:00,178.6,178.8,178.29,178.48,6739.0,155.8832,156.0578,155.6127,155.7785,6739.0
2018-03-05 10:50:00,178.56,178.9,178.52,178.84,9579.0,155.8483,156.1451,155.8134,156.0927,9579.0
2018-03-05 10:55:00,178.86,179.5,178.74,179.2,12265.0,156.1102,156.6688,156.0054,156.4069,12265.0
2018-03-05 11:00:00,179.37,179.62,179.13,179.45,10323.0,156.5553,156.7735,156.3458,156.6251,10323.0
2018-03-05 11:05:00,179.35,179.74,179.0,179.45,5633.0,156.5378,156.8782,156.2324,156.6251,5633.0
2018-03-05 11:10:00,179.2,179.55,179.14,179.42,1300.0,156.4069,156.7124,156.3545,156.5989,1300.0
2018-03-05 11:15:00,179.27,179.77,179.12,179.56,8548.0,156.468,156.9044,156.3371,156.7211,8548.0
2018-03-05 11:20:00,179.37,180.08,179.37,180.0,7639.0,156.5553,157.175,156.5553,157.1052,7639.0
2018-03-05 11:25:00,180.11,180.11,179.58,179.93,6569.0,157.2012,157.2012,156.7386,157.0441,6569.0
2018-03-05 11:30:00,179.93,179.96,179.5,179.69,2855.0,157.0441,157.0702,156.6688,156.8346,2855.0
2018-03-05 11:35:00,179.65,179.94,179.48,179.86,6408.0,156.7997,157.0528,156.6513,156.983,6408.0
2018-03-05 11:40:00,179.86,180.33,179.86,180.06,51394.0,156.983,157.3932,156.983,157.1575,51394.0
2018-03-05 11:45:00,180.1,180.28,179.87,179.87,2650.0,157.1924,157.3495,156.9917,156.9917,2650.0
2018-03-05 11:50:00,179.94,179.94,179.71,179.75,3554.0,157.0528,157.0528,156.852,156.887,3554.0
2018-03-05 11:55:00,179.59,179.88,179.44,179.79,5615.0,156.7473,157.0004,156.6164,156.9219,5615.0
2018-03-05 12:00:00,179.82,180.7,179.81,180.44,11955.0,156.9481,157.7161,156.9393,157.4892,11955.0
2018-03-05 12:05:00,180.39,180.39,180.15,180.15,4487.0,157.4456,157.4456,157.2361,157.2361,4487.0
2018-03-05 12:10:00,180.11,180.17,179.79,179.85,2280.0,157.2012,157.2535,156.9219,156.9742,2280.0
2018-03-05 12:15:00,179.72,180.33,179.72,180.18,5016.0,156.8608,157.3932,156.8608,157.2623,5016.0
2018-03-05 12:20:00,179.99,180.02,179.7,179.95,3266.0,157.0964,157.1226,156.8433,157.0615,3266.0
2018-03-05 12:25:00,179.96,180.22,179.81,180.22,1600.0,157.0702,157.2972,156.9393,157.2972,1600.0
2018-03-05 12:30:00,180.15,180.21,179.86,179.92,3348.0,157.2361,157.2884,156.983,157.0353,3348.0
2018-03-05 12:35:00,179.94,180.1,179.79,179.79,3100.0,157.0528,157.1924,156.9219,156.9219,3100.0
2018-03-05 12:40:00,179.8,179.91,179.66,179.66,2889.0,156.9306,157.0266,156.8084,156.8084,2889.0
2018-03-05 12:45:00,179.77,180.21,179.77,180.0,2300.0,156.9044,157.2884,156.9044,157.1052,2300.0
2018-03-05 12:50:00,179.95,180.09,179.95,180.09,716.0,157.0615,157.1837,157.0615,157.1837,716.0
2018-03-05 12:55:00,180.0,180.36,179.99,180.07,3000.0,157.1052,157.4194,157.0964,157.1663,3000.0
2018-03-05 13:00:00,180.1,180.48,180.1,180.31,1822.0,157.1924,157.5241,157.1924,157.3757,1822.0
2018-03-05 13:05:00,180.31,180.43,180.09,180.1,1510.0,157.3757,157.4805,157.1837,157.1924,1510.0
2018-03-05 13:10:00,180.23,180.5,180.21,180.21,2918.0,157.3059,157.5416,157.2884,157.2884,2918.0
2018-03-05 13:15:00,180.23,180.28,180.07,180.1,1200.0,157.3059,157.3495,157.1663,157.1924,1200.0
2018-03-05 13:20:00,180.17,180.71,180.09,180.44,3325.0,157.2535,157.7249,157.1837,157.4892,3325.0
2018-03-05 13:25:00,180.35,180.45,180.2,180.2,920.0,157.4106,157.4979,157.2797,157.2797,920.0
2018-03-05 13:30:00,180.14,180.14,179.8,179.97,3979.0,157.2274,157.2274,156.9306,157.079,3979.0
2018-03-05 13:35:00,179.97,180.2,179.97,180.07,2200.0,157.079,157.2797,157.079,157.1663,2200.0
2018-03-05 13:40:00,180.0,180.3,180.0,180.1,1891.0,157.1052,157.367,157.1052,157.1924,1891.0
2018-03-05 13:45:00,180.21,180.21,179.86,180.07,2065.0,157.2884,157.2884,156.983,157.1663,2065.0
2018-03-05 13:50:00,180.12,180.24,180.01,180.09,2057.0,157.2099,157.3146,157.1139,157.1837,2057.0
2018-03-05 13:55:00,180.18,180.3,180.02,180.03,2863.0,157.2623,157.367,157.1226,157.1313,2863.0
2018-03-05 14:00:00,180.17,180.56,180.14,180.3,10100.0,157.2535,157.5939,157.2274,157.367,10100.0
2018-03-05 14:05:00,180.42,180.42,180.09,180.29,9349.0,157.4717,157.4717,157.1837,157.3583,9349.0
2018-03-05 14:10:00,180.19,180.25,179.82,179.82,3521.0,157.271,157.3234,156.9481,156.9481,3521.0
2018-03-05 14:15:00,179.91,180.17,179.49,179.58,5667.0,157.0266,157.2535,156.66,156.7386,5667.0
2018-03-05 14:20:00,179.66,179.96,179.66,179.96,6850.0,156.8084,157.0702,156.8084,157.0702,6850.0
2018-03-05 14:25:00,180.25,180.3,180.05,180.05,5189.0,157.3234,157.367,157.1488,157.1488,5189.0
2018-03-05 14:30:00,180.03,180.28,180.0,180.21,2300.0,157.1313,157.3495,157.1052,157.2884,2300.0
2018-03-05 14:35:00,180.16,180.34,179.86,180.27,6849.0,157.2448,157.4019,156.983,157.3408,6849.0
2018-03-05 14:40:00,180.16,180.53,180.16,180.52,5433.0,157.2448,157.5677,157.2448,157.559,5433.0
2018-03-05 14:45:00,180.48,180.67,180.45,180.66,5142.0,157.5241,157.6899,157.4979,157.6812,5142.0
2018-03-05 14:50:00,180.53,180.58,180.25,180.25,4518.0,157.5677,157.6114,157.3234,157.3234,4518.0
2018-03-05 14:55:00,180.21,180.55,180.21,180.39,6073.0,157.2884,157.5852,157.2884,157.4456,6073.0
2018-03-05 15:00:00,180.34,180.63,180.34,180.59,4400.0,157.4019,157.655,157.4019,157.6201,4400.0
2018-03-05 15:05:00,180.69,180.96,180.43,180.44,7316.0,157.7074,157.9431,157.4805,157.4892,7316.0
2018-03-05 15:10:00,180.49,180.64,180.36,180.54,10906.0,157.5328,157.6638,157.4194,157.5765,10906.0
2018-03-05 15:15:00,180.53,180.72,180.47,180.72,6730.0,157.5677,157.7336,157.5154,157.7336,6730.0
2018-03-05 15:20:00,180.76,180.92,180.65,180.72,12948.0,157.7685,157.9081,157.6725,157.7336,12948.0
2018-03-05 15:25:00,180.71,180.84,180.36,180.4,5482.0,157.7249,157.8383,157.4194,157.4543,5482.0
2018-03-05 15:30:00,180.3,180.87,180.27,180.85,11709.0,157.367,157.8645,157.3408,157.847,11709.0
2018-03-05 15:35:00,180.8,181.04,180.74,180.91,7401.0,157.8034,158.0129,157.751,157.8994,7401.0
2018-03-05 15:40:00,180.86,181.08,180.65,180.94,12072.0,157.8558,158.0478,157.6725,157.9256,12072.0
2018-03-05 15:45:00,180.96,181.16,180.96,181.01,17907.0,157.9431,158.1176,157.9431,157.9867,17907.0
2018-03-05 15:50:00,180.95,181.18,180.83,181.13,18450.0,157.9343,158.1351,157.8296,158.0914,18450.0
2018-03-05 15:55:00,181.13,181.44,181.07,181.11,66092.0,158.0914,158.362,158.0391,158.074,66092.0
2018-03-06 09:30:00,182.46,183.45,182.45,182.89,19674.0,159.2523,160.1163,159.2435,159.6276,19674.0
2018-03-06 09:35:00,182.97,183.18,182.52,183.01,11550.0,159.6974,159.8807,159.3046,159.7323,11550.0
2018-03-06 09:40:00,182.86,182.98,182.27,182.28,5514.0,159.6014,159.7061,159.0864,159.0952,5514.0
2018-03-06 09:45:00,181.82,181.96,181.53,181.74,4719.0,158.6937,158.8159,158.4406,158.6238,4719.0
2018-03-06 09:50:00,181.84,181.93,181.62,181.86,5369.0,158.7111,158.7897,158.5191,158.7286,5369.0
2018-03-06 09:55:00,181.96,181.96,181.52,181.53,12693.0,158.8159,158.8159,158.4318,158.4406,12693.0
2018-03-06 10:00:00,181.59,181.67,181.07,181.07,17717.0,158.4929,158.5627,158.0391,158.0391,17717.0
2018-03-06 10:05:00,180.94,181.37,180.81,181.02,10754.0,157.9256,158.3009,157.8121,157.9954,10754.0
2018-03-06 10:10:00,180.96,181.2,180.92,181.16,5714.0,157.9431,158.1525,157.9081,158.1176,5714.0
2018-03-06 10:15:00,181.14,181.79,181.14,181.74,6507.0,158.1002,158.6675,158.1002,158.6238,6507.0
2018-03-06 10:20:00,181.75,181.97,181.27,181.75,6961.0,158.6326,158.8246,158.2136,158.6326,6961.0
2018-03-06 10:25:00,181.75,181.88,181.66,181.76,4900.0,158.6326,158.746,158.554,158.6413,4900.0
2018-03-06 10:30:00,181.85,182.12,181.85,182.09,6498.0,158.7199,158.9555,158.7199,158.9293,6498.0
2018-03-06 10:35:00,182.07,182.07,181.84,181.98,3120.0,158.9119,158.9119,158.7111,158.8333,3120.0
2018-03-06 10:40:00,181.96,182.11,181.69,182.11,5962.0,158.8159,158.9468,158.5802,158.9468,5962.0
2018-03-06 10:45:00,181.96,181.96,181.44,181.46,5450.0,158.8159,158.8159,158.362,158.3795,5450.0
2018-03-06 10:50:00,181.38,181.5,180.99,181.02,6630.0,158.3096,158.4144,157.9692,157.9954,6630.0
2018-03-06 10:55:00,181.02,181.34,180.83,180.91,10131.0,157.9954,158.2747,157.8296,157.8994,10131.0
2018-03-06 11:00:00,180.92,181.32,180.81,181.22,3749.0,157.9081,158.2573,157.8121,158.17,3749.0
2018-03-06 11:05:00,181.28,181.33,181.05,181.1,8480.0,158.2224,158.266,158.0216,158.0652,8480.0
2018-03-06 11:10:00,181.18,181.18,180.9,181.0,6735.0,158.1351,158.1351,157.8907,157.978,6735.0
2018-03-06 11:15:00,181.16,181.16,180.84,181.16,4421.0,158.1176,158.1176,157.8383,158.1176,4421.0
2018-03-06 11:20:00,181.09,181.09,180.55,180.7,4988.0,158.0565,158.0565,157.5852,157.7161,4988.0
2018-03-06 11:25:00,180.5,180.57,180.31,180.43,3900.0,157.5416,157.6027,157.3757,157.4805,3900.0
2018-03-06 11:30:00,180.32,180.56,180.11,180.34,3900.0,157.3845,157.5939,157.2012,157.4019,3900.0
2018-03-06 11:35:00,180.48,180.74,180.48,180.57,7800.0,157.5241,157.751,157.5241,157.6027,7800.0
2018-03-06 11:40:00,180.59,180.91,180.57,180.89,4175.0,157.6201,157.8994,157.6027,157.882,4175.0
2018-03-06 11:45:00,180.77,181.23,180.77,181.23,3974.0,157.7772,158.1787,157.7772,158.1787,3974.0
2018-03-06 11:50:00,181.21,181.21,180.96,181.09,12894.0,158.1613,158.1613,157.9431,158.0565,12894.0
2018-03-06 11:55:00,181.08,181.08,180.8,181.08,6500.0,158.0478,158.0478,157.8034,158.0478,6500.0
2018-03-06 12:00:00,180.99,181.08,180.93,181.05,3650.0,157.9692,158.0478,157.9169,158.0216,3650.0
2018-03-06 12:05:00,181.15,181.24,181.09,181.12,5572.0,158.1089,158.1874,158.0565,158.0827,5572.0
2018-03-06 12:10:00,181.2,181.47,181.18,181.46,4859.0,158.1525,158.3882,158.1351,158.3795,4859.0
2018-03-06 12:15:00,181.34,181.34,181.14,181.18,7001.0,158.2747,158.2747,158.1002,158.1351,7001.0
2018-03-06 12:20:00,181.21,181.21,180.9,180.97,4277.0,158.1613,158.1613,157.8907,157.9518,4277.0
2018-03-06 12:25:00,180.97,181.16,180.79,180.8,4500.0,157.9518,158.1176,157.7947,157.8034,4500.0
2018-03-06 12:30:00,180.77,180.88,180.75,180.8,4077.0,157.7772,157.8732,157.7598,157.8034,4077.0
2018-03-06 12:35:00,180.86,181.13,180.86,180.93,3068.0,157.8558,158.0914,157.8558,157.9169,3068.0
2018-03-06 12:40:00,181.0,181.19,181.0,181.19,2700.0,157.978,158.1438,157.978,158.1438,2700.0
2018-03-06 12:45:00,181.14,181.19,180.99,181.08,3832.0,158.1002,158.1438,157.9692,158.0478,3832.0
2018-03-06 12:50:00,181.06,181.22,181.05,181.15,4017.0,158.0303,158.17,158.0216,158.1089,4017.0
2018-03-06 12:55:00,181.15,181.75,181.14,181.75,8575.0,158.1089,158.6326,158.1002,158.6326,8575.0
2018-03-06 13:00:00,181.71,181.9,181.66,181.75,9124.0,158.5977,158.7635,158.554,158.6326,9124.0
2018-03-06 13:05:00,181.78,181.88,181.66,181.66,4071.0,158.6588,158.746,158.554,158.554,4071.0
2018-03-06 13:10:00,181.67,181.83,181.67,181.77,1707.0,158.5627,158.7024,158.5627,158.65,1707.0
2018-03-06 13:15:00,181.77,181.83,181.64,181.72,5779.0,158.65,158.7024,158.5366,158.6064,5779.0
2018-03-06 13:20:00,181.74,182.05,181.66,181.92,3938.0,158.6238,158.8944,158.554,158.7809,3938.0
2018-03-06 13:25:00,181.88,182.02,181.86,181.89,3902.0,158.746,158.8682,158.7286,158.7548,3902.0
2018-03-06 13:30:00,181.95,182.06,181.78,181.86,4532.0,158.8071,158.9031,158.6588,158.7286,4532.0
2018-03-06 13:35:00,181.79,181.87,181.7,181.81,6786.0,158.6675,158.7373,158.5889,158.6849,6786.0
2018-03-06 13:40:00,181.87,181.93,181.64,181.67,5472.0,158.7373,158.7897,158.5366,158.5627,5472.0
2018-03-06 13:45:00,181.71,181.71,181.41,181.41,6717.0,158.5977,158.5977,158.3358,158.3358,6717.0
2018-03-06 13:50:00,181.47,181.56,181.46,181.56,6350.0,158.3882,158.4667,158.3795,158.4667,6350.0
2018-03-06 13:55:00,181.55,181.57,181.43,181.56,3200.0,158.458,158.4755,158.3533,158.4667,3200.0
2018-03-06 14:00:00,181.56,181.63,181.4,181.41,8381.0,158.4667,158.5278,158.3271,158.3358,8381.0
2018-03-06 14:05:00,181.39,181.39,181.14,181.23,3700.0,158.3184,158.3184,158.1002,158.1787,3700.0
2018-03-06 14:10:00,181.26,181.36,181.2,181.21,2050.0,158.2049,158.2922,158.1525,158.1613,2050.0
2018-03-06 14:15:00,181.15,181.18,180.92,181.06,3913.0,158.1089,158.1351,157.9081,158.0303,3913.0
2018-03-06 14:20:00,181.06,181.18,181.0,181.0,6109.0,158.0303,158.1351,157.978,157.978,6109.0
2018-03-06 14:25:00,181.01,181.04,180.76,180.76,3491.0,157.9867,158.0129,157.7685,157.7685,3491.0
2018-03-06 14:30:00,180.97,181.49,180.76,181.49,3268.0,157.9518,158.4056,157.7685,158.4056,3268.0
2018-03-06 14:35:00,181.62,181.62,181.44,181.57,2831.0,158.5191,158.5191,158.362,158.4755,2831.0
2018-03-06 14:40:00,181.61,181.61,181.48,181.48,2814.0,158.5104,158.5104,158.3969,158.3969,2814.0
2018-03-06 14:45:00,181.54,181.64,181.45,181.63,4600.0,158.4493,158.5366,158.3707,158.5278,4600.0
2018-03-06 14:50:00,181.63,181.66,181.4,181.4,3500.0,158.5278,158.554,158.3271,158.3271,3500.0
2018-03-06 14:55:00,181.4,181.5,181.33,181.43,2816.0,158.3271,158.4144,158.266,158.3533,2816.0
2018-03-06 15:00:00,181.31,181.47,181.17,181.27,5378.0,158.2485,158.3882,158.1263,158.2136,5378.0
2018-03-06 15:05:00,181.25,181.34,181.2,181.3,4558.0,158.1962,158.2747,158.1525,158.2398,4558.0
2018-03-06 15:10:00,181.22,181.29,181.09,181.09,4641.0,158.17,158.2311,158.0565,158.0565,4641.0
2018-03-06 15:15:00,181.04,181.17,180.97,181.15,6993.0,158.0129,158.1263,157.9518,158.1089,6993.0
2018-03-06 15:20:00,181.15,181.45,181.15,181.36,5421.0,158.1089,158.3707,158.1089,158.2922,5421.0
2018-03-06 15:25:00,181.36,181.54,181.29,181.43,6486.0,158.2922,158.4493,158.2311,158.3533,6486.0
2018-03-06 15:30:00,181.46,181.6,181.39,181.53,5400.0,158.3795,158.5016,158.3184,158.4406,5400.0
2018-03-06 15:35:00,181.55,181.57,181.45,181.49,5759.0,158.458,158.4755,158.3707,158.4056,5759.0
2018-03-06 15:40:00,181.49,181.56,181.23,181.24,12681.0,158.4056,158.4667,158.1787,158.1874,12681.0
2018-03-06 15:45:00,181.24,181.55,181.15,181.28,14230.0,158.1874,158.458,158.1089,158.2224,14230.0
2018-03-06 15:50:00,181.23,181.48,181.23,181.34,10058.0,158.1787,158.3969,158.1787,158.2747,10058.0
2018-03-06 15:55:00,181.31,181.57,181.01,181.57,56491.0,158.2485,158.4755,157.9867,158.4755,56491.0
2018-03-07 09:30:00,179.34,180.95,178.37,180.69,10984.0,156.5291,157.9343,155.6825,157.7074,10984.0
2018-03-07 09:35:00,181.16,181.3,180.12,180.12,1740.0,158.1176,158.2398,157.2099,157.2099,1740.0
2018-03-07 09:40:00,180.15,180.72,180.15,180.67,7844.0,157.2361,157.7336,157.2361,157.6899,7844.0
2018-03-07 09:45:00,180.64,180.79,180.15,180.21,5278.0,157.6638,157.7947,157.2361,157.2884,5278.0
2018-03-07 09:50:00,180.31,180.49,180.15,180.22,11352.0,157.3757,157.5328,157.2361,157.2972,11352.0
2018-03-07 09:55:00,180.41,180.72,180.21,180.72,1400.0,157.463,157.7336,157.2884,157.7336,1400.0
2018-03-07 10:00:00,180.57,181.1,180.57,181.1,1400.0,157.6027,158.0652,157.6027,158.0652,1400.0
2018-03-07 10:05:00,181.03,181.3,180.85,181.02,10660.0,158.0042,158.2398,157.847,157.9954,10660.0
2018-03-07 10:10:00,181.14,181.45,180.78,181.05,4293.0,158.1002,158.3707,157.7859,158.0216,4293.0
2018-03-07 10:15:00,181.17,181.58,180.96,181.11,7130.0,158.1263,158.4842,157.9431,158.074,7130.0
2018-03-07 10:20:00,181.2,181.76,181.2,181.67,1420.0,158.1525,158.6413,158.1525,158.5627,1420.0
2018-03-07 10:25:00,181.62,181.71,181.58,181.61,2652.0,158.5191,158.5977,158.4842,158.5104,2652.0
2018-03-07 10:30:00,181.48,181.92,181.4,181.92,3945.0,158.3969,158.7809,158.3271,158.7809,3945.0
2018-03-07 10:35:00,181.94,182.01,181.69,181.91,3615.0,158.7984,158.8595,158.5802,158.7722,3615.0
2018-03-07 10:40:00,182.06,182.06,181.78,181.79,1485.0,158.9031,158.9031,158.6588,158.6675,1485.0
2018-03-07 10:45:00,181.89,182.25,181.89,182.05,5800.0,158.7548,159.069,158.7548,158.8944,5800.0
2018-03-07 10:50:00,182.04,182.2,181.68,181.68,3210.0,158.8857,159.0253,158.5715,158.5715,3210.0
2018-03-07 10:55:00,181.77,181.79,181.45,181.61,2900.0,158.65,158.6675,158.3707,158.5104,2900.0
2018-03-07 11:00:00,181.44,181.55,181.05,181.06,2019.0,158.362,158.458,158.0216,158.0303,2019.0
2018-03-07 11:05:00,181.29,181.29,181.03,181.28,2700.0,158.2311,158.2311,158.0042,158.2224,2700.0
2018-03-07 11:10:00,181.46,181.46,181.22,181.26,1440.0,158.3795,158.3795,158.17,158.2049,1440.0
2018-03-07 11:15:00,181.22,181.36,181.15,181.21,3032.0,158.17,158.2922,158.1089,158.1613,3032.0
2018-03-07 11:20:00,181.2,181.2,180.7,180.7,8645.0,158.1525,158.1525,157.7161,157.7161,8645.0
2018-03-07 11:25:00,180.68,180.7,180.56,180.64,3181.0,157.6987,157.7161,157.5939,157.6638,3181.0
2018-03-07 11:30:00,180.72,181.15,180.69,181.09,3429.0,157.7336,158.1089,157.7074,158.0565,3429.0
2018-03-07 11:35:00,181.31,181.43,181.14,181.43,1802.0,158.2485,158.3533,158.1002,158.3533,1802.0
2018-03-07 11:40:00,181.46,181.5,181.46,181.49,800.0,158.3795,158.4144,158.3795,158.4056,800.0
2018-03-07 11:45:00,181.52,181.64,181.3,181.33,4520.0,158.4318,158.5366,158.2398,158.266,4520.0
2018-03-07 11:50:00,181.14,181.14,180.8,180.86,1585.0,158.1002,158.1002,157.8034,157.8558,1585.0
2018-03-07 11:55:00,180.78,180.78,180.3,180.44,1700.0,157.7859,157.7859,157.367,157.4892,1700.0
2018-03-07 12:00:00,180.39,180.54,180.2,180.22,1800.0,157.4456,157.5765,157.2797,157.2972,1800.0
2018-03-07 12:05:00,180.16,180.49,180.16,180.49,3250.0,157.2448,157.5328,157.2448,157.5328,3250.0
2018-03-07 12:10:00,180.46,180.46,180.07,180.1,2085.0,157.5067,157.5067,157.1663,157.1924,2085.0
2018-03-07 12:15:00,180.18,180.32,180.0,180.32,2700.0,157.2623,157.3845,157.1052,157.3845,2700.0
2018-03-07 12:20:00,180.35,180.56,180.18,180.56,3920.0,157.4106,157.5939,157.2623,157.5939,3920.0
2018-03-07 12:25:00,180.45,180.55,180.18,180.18,4000.0,157.4979,157.5852,157.2623,157.2623,4000.0
2018-03-07 12:30:00,180.19,180.19,180.05,180.08,3598.0,157.271,157.271,157.1488,157.175,3598.0
2018-03-07 12:35:00,180.15,180.38,180.03,180.38,2524.0,157.2361,157.4368,157.1313,157.4368,2524.0
2018-03-07 12:40:00,180.21,180.47,180.16,180.36,2733.0,157.2884,157.5154,157.2448,157.4194,2733.0
2018-03-07 12:45:00,180.46,180.64,180.45,180.62,1763.0,157.5067,157.6638,157.4979,157.6463,1763.0
2018-03-07 12:50:00,180.57,180.6,180.45,180.51,1600.0,157.6027,157.6288,157.4979,157.5503,1600.0
2018-03-07 12:55:00,180.47,180.72,180.47,180.72,2747.0,157.5154,157.7336,157.5154,157.7336,2747.0
2018-03-07 13:00:00,180.59,180.63,180.2,180.25,3750.0,157.6201,157.655,157.2797,157.3234,3750.0
2018-03-07 13:05:00,180.16,180.16,179.99,179.99,2326.0,157.2448,157.2448,157.0964,157.0964,2326.0
2018-03-07 13:10:00,180.08,180.25,179.98,180.19,3950.0,157.175,157.3234,157.0877,157.271,3950.0
2018-03-07 13:15:00,180.18,180.54,180.17,180.47,1500.0,157.2623,157.5765,157.2535,157.5154,1500.0
2018-03-07 13:20:00,180.47,180.48,180.3,180.39,2676.0,157.5154,157.5241,157.367,157.4456,2676.0
2018-03-07 13:25:00,180.46,181.04,180.46,181.04,3320.0,157.5067,158.0129,157.5067,158.0129,3320.0
2018-03-07 13:30:00,180.9,181.06,180.74,180.74,2050.0,157.8907,158.0303,157.751,157.751,2050.0
2018-03-07 13:35:00,180.63,180.7,180.62,180.7,200.0,157.655,157.7161,157.6463,157.7161,200.0
2018-03-07 13:40:00,180.72,180.72,180.41,180.44,6745.0,157.7336,157.7336,157.463,157.4892,6745.0
2018-03-07 13:45:00,180.47,180.6,180.38,180.51,4336.0,157.5154,157.6288,157.4368,157.5503,4336.0
2018-03-07 13:50:00,180.65,180.75,180.55,180.73,3169.0,157.6725,157.7598,157.5852,157.7423,3169.0
2018-03-07 13:55:00,180.7,180.73,180.56,180.68,895.0,157.7161,157.7423,157.5939,157.6987,895.0
2018-03-07 14:00:00,180.69,180.8,180.51,180.75,4600.0,157.7074,157.8034,157.5503,157.7598,4600.0
2018-03-07 14:05:00,180.77,180.85,180.59,180.84,5393.0,157.7772,157.847,157.6201,157.8383,5393.0
2018-03-07 14:10:00,180.94,181.09,180.94,181.09,2200.0,157.9256,158.0565,157.9256,158.0565,2200.0
2018-03-07 14:15:00,181.11,181.25,181.1,181.19,2800.0,158.074,158.1962,158.0652,158.1438,2800.0
2018-03-07 14:20:00,181.19,181.45,181.13,181.35,8437.0,158.1438,158.3707,158.0914,158.2834,8437.0
2018-03-07 14:25:00,181.17,181.28,180.98,181.05,4200.0,158.1263,158.2224,157.9605,158.0216,4200.0
2018-03-07 14:30:00,180.98,181.29,180.98,181.17,4902.0,157.9605,158.2311,157.9605,158.1263,4902.0
2018-03-07 14:35:00,181.24,181.51,181.17,181.44,5600.0,158.1874,158.4231,158.1263,158.362,5600.0
2018-03-07 14:40:00,181.49,181.54,181.28,181.31,4102.0,158.4056,158.4493,158.2224,158.2485,4102.0
2018-03-07 14:45:00,181.31,181.54,181.3,181.5,4108.0,158.2485,158.4493,158.2398,158.4144,4108.0
2018-03-07 14:50:00,181.6,181.64,181.36,181.44,5192.0,158.5016,158.5366,158.2922,158.362,5192.0
2018-03-07 14:55:00,181.56,181.68,181.42,181.66,6200.0,158.4667,158.5715,158.3445,158.554,6200.0
2018-03-07 15:00:00,181.75,181.86,181.69,181.77,2800.0,158.6326,158.7286,158.5802,158.65,2800.0
2018-03-07 15:05:00,181.87,182.39,181.82,182.18,6227.0,158.7373,159.1912,158.6937,159.0079,6227.0
2018-03-07 15:10:00,182.13,183.12,181.95,181.95,145560.0,158.9642,159.8283,158.8071,158.8071,145560.0
2018-03-07 15:15:00,181.97,182.3,181.84,182.3,15918.0,158.8246,159.1126,158.7111,159.1126,15918.0
2018-03-07 15:20:00,182.3,182.68,182.25,182.49,19456.0,159.1126,159.4443,159.069,159.2784,19456.0
2018-03-07 15:25:00,182.44,182.55,182.36,182.55,14086.0,159.2348,159.3308,159.165,159.3308,14086.0
2018-03-07 15:30:00,182.54,182.65,182.45,182.61,14257.0,159.3221,159.4181,159.2435,159.3832,14257.0
2018-03-07 15:35:00,182.57,182.67,182.56,182.65,10600.0,159.3483,159.4356,159.3395,159.4181,10600.0
2018-03-07 15:40:00,182.65,182.76,182.6,182.75,10200.0,159.4181,159.5141,159.3745,159.5054,10200.0
2018-03-07 15:45:00,182.73,182.73,182.33,182.33,15026.0,159.4879,159.4879,159.1388,159.1388,15026.0
2018-03-07 15:50:00,182.33,182.37,181.72,181.72,29651.0,159.1388,159.1737,158.6064,158.6064,29651.0
2018-03-07 15:55:00,181.73,182.09,181.73,182.08,44770.0,158.6151,158.9293,158.6151,158.9206,44770.0
2018-03-08 09:30:00,182.76,182.98,182.39,182.97,6911.0,159.5141,159.7061,159.1912,159.6974,6911.0
2018-03-08 09:35:00,182.98,183.36,182.66,182.66,7847.0,159.7061,160.0378,159.4268,159.4268,7847.0
2018-03-08 09:40:00,182.56,182.66,182.28,182.43,4734.0,159.3395,159.4268,159.0952,159.2261,4734.0
2018-03-08 09:45:00,182.49,182.64,182.22,182.47,9959.0,159.2784,159.4094,159.0428,159.261,9959.0
2018-03-08 09:50:00,182.31,182.63,182.28,182.3,1634.0,159.1213,159.4006,159.0952,159.1126,1634.0
2018-03-08 09:55:00,182.42,182.71,182.1,182.34,8042.0,159.2174,159.4705,158.9381,159.1475,8042.0
2018-03-08 10:00:00,182.33,182.55,181.87,181.87,5200.0,159.1388,159.3308,158.7373,158.7373,5200.0
2018-03-08 10:05:00,181.91,182.05,181.45,181.63,5858.0,158.7722,158.8944,158.3707,158.5278,5858.0
2018-03-08 10:10:00,181.61,181.98,181.59,181.91,3586.0,158.5104,158.8333,158.4929,158.7722,3586.0
2018-03-08 10:15:00,182.13,182.26,181.87,182.25,4000.0,158.9642,159.0777,158.7373,159.069,4000.0
2018-03-08 10:20:00,182.17,182.21,181.78,181.91,10938.0,158.9991,159.0341,158.6588,158.7722,10938.0
2018-03-08 10:25:00,182.02,182.18,181.63,181.63,8844.0,158.8682,159.0079,158.5278,158.5278,8844.0
2018-03-08 10:30:00,181.67,181.89,181.58,181.88,1000.0,158.5627,158.7548,158.4842,158.746,1000.0
2018-03-08 10:35:00,181.93,182.03,181.43,181.44,4320.0,158.7897,158.877,158.3533,158.362,4320.0
2018-03-08 10:40:00,181.5,181.67,181.44,181.64,3610.0,158.4144,158.5627,158.362,158.5366,3610.0
2018-03-08 10:45:00,181.64,181.75,181.49,181.72,4210.0,158.5366,158.6326,158.4056,158.6064,4210.0
2018-03-08 10:50:00,181.65,181.85,181.48,181.5,6854.0,158.5453,158.7199,158.3969,158.4144,6854.0
2018-03-08 10:55:00,181.43,181.43,181.16,181.17,3401.0,158.3533,158.3533,158.1176,158.1263,3401.0
2018-03-08 11:00:00,181.26,181.3,181.11,181.13,3989.0,158.2049,158.2398,158.074,158.0914,3989.0
2018-03-08 11:05:00,181.12,181.37,181.12,181.23,4509.0,158.0827,158.3009,158.0827,158.1787,4509.0
2018-03-08 11:10:00,181.4,181.74,181.4,181.74,5500.0,158.3271,158.6238,158.3271,158.6238,5500.0
2018-03-08 11:15:00,181.77,182.07,181.77,182.01,5410.0,158.65,158.9119,158.65,158.8595,5410.0
2018-03-08 11:20:00,182.1,182.22,181.79,181.79,3305.0,158.9381,159.0428,158.6675,158.6675,3305.0
2018-03-08 11:25:00,181.81,181.94,181.69,181.69,3159.0,158.6849,158.7984,158.5802,158.5802,3159.0
2018-03-08 11:30:00,181.69,181.82,181.47,181.55,3200.0,158.5802,158.6937,158.3882,158.458,3200.0
2018-03-08 11:35:00,181.56,181.77,181.46,181.75,3936.0,158.4667,158.65,158.3795,158.6326,3936.0
2018-03-08 11:40:00,181.75,182.12,181.59,182.01,4600.0,158.6326,158.9555,158.4929,158.8595,4600.0
2018-03-08 11:45:00,182.0,182.25,181.89,182.14,4589.0,158.8508,159.069,158.7548,158.973,4589.0
2018-03-08 11:50:00,182.13,182.31,181.86,182.06,6119.0,158.9642,159.1213,158.7286,158.9031,6119.0
2018-03-08 11:55:00,182.03,182.09,181.75,182.07,16155.0,158.877,158.9293,158.6326,158.9119,16155.0
2018-03-08 12:00:00,181.95,182.28,181.95,182.16,8935.0,158.8071,159.0952,158.8071,158.9904,8935.0
2018-03-08 12:05:00,182.13,182.28,181.95,181.95,14278.0,158.9642,159.0952,158.8071,158.8071,14278.0
2018-03-08 12:10:00,181.94,182.05,181.84,182.05,5762.0,158.7984,158.8944,158.7111,158.8944,5762.0
2018-03-08 12:15:00,182.05,182.24,181.97,182.03,7201.0,158.8944,159.0602,158.8246,158.877,7201.0
2018-03-08 12:20:00,182.03,182.2,182.03,182.12,9100.0,158.877,159.0253,158.877,158.9555,9100.0
2018-03-08 12:25:00,182.12,182.44,182.12,182.44,16013.0,158.9555,159.2348,158.9555,159.2348,16013.0
2018-03-08 12:30:00,182.44,182.5,182.13,182.24,5100.0,159.2348,159.2872,158.9642,159.0602,5100.0
2018-03-08 12:35:00,182.19,182.55,182.09,182.55,3215.0,159.0166,159.3308,158.9293,159.3308,3215.0
2018-03-08 12:40:00,182.47,182.52,182.32,182.37,2700.0,159.261,159.3046,159.1301,159.1737,2700.0
2018-03-08 12:45:00,182.46,182.72,182.46,182.52,3909.0,159.2523,159.4792,159.2523,159.3046,3909.0
2018-03-08 12:50:00,182.48,182.78,182.39,182.47,4820.0,159.2697,159.5316,159.1912,159.261,4820.0
2018-03-08 12:55:00,182.37,182.63,182.37,182.62,2025.0,159.1737,159.4006,159.1737,159.3919,2025.0
2018-03-08 13:00:00,182.62,182.88,182.48,182.74,6034.0,159.3919,159.6188,159.2697,159.4966,6034.0
2018-03-08 13:05:00,182.66,182.87,182.65,182.84,3925.0,159.4268,159.6101,159.4181,159.5839,3925.0
2018-03-08 13:10:00,182.77,182.94,182.71,182.8,2907.0,159.5228,159.6712,159.4705,159.549,2907.0
2018-03-08 13:15:00,182.81,182.81,182.4,182.63,4312.0,159.5577,159.5577,159.1999,159.4006,4312.0
2018-03-08 13:20:00,182.63,182.71,182.38,182.49,3500.0,159.4006,159.4705,159.1824,159.2784,3500.0
2018-03-08 13:25:00,182.39,182.42,182.23,182.4,4849.0,159.1912,159.2174,159.0515,159.1999,4849.0
2018-03-08 13:30:00,182.34,182.49,182.29,182.42,3465.0,159.1475,159.2784,159.1039,159.2174,3465.0
2018-03-08 13:35:00,182.42,182.59,182.34,182.47,3801.0,159.2174,159.3657,159.1475,159.261,3801.0
2018-03-08 13:40:00,182.43,182.72,182.43,182.45,3000.0,159.2261,159.4792,159.2261,159.2435,3000.0
2018-03-08 13:45:00,182.51,182.7,182.43,182.59,4400.0,159.2959,159.4617,159.2261,159.3657,4400.0
2018-03-08 13:50:00,182.72,182.8,182.67,182.67,5806.0,159.4792,159.549,159.4356,159.4356,5806.0
2018-03-08 13:55:00,182.72,182.77,182.59,182.59,4686.0,159.4792,159.5228,159.3657,159.3657,4686.0
2018-03-08 14:00:00,182.67,182.73,182.54,182.69,4173.0,159.4356,159.4879,159.3221,159.453,4173.0
2018-03-08 14:05:00,182.58,182.61,182.27,182.27,3200.0,159.357,159.3832,159.0864,159.0864,3200.0
2018-03-08 14:10:00,182.34,182.39,182.18,182.26,2713.0,159.1475,159.1912,159.0079,159.0777,2713.0
2018-03-08 14:15:00,182.2,182.44,182.2,182.33,4634.0,159.0253,159.2348,159.0253,159.1388,4634.0
2018-03-08 14:20:00,182.33,182.34,182.23,182.33,2990.0,159.1388,159.1475,159.0515,159.1388,2990.0
2018-03-08 14:25:00,182.29,182.41,182.24,182.41,3387.0,159.1039,159.2086,159.0602,159.2086,3387.0
2018-03-08 14:30:00,182.29,182.71,182.27,182.67,6502.0,159.1039,159.4705,159.0864,159.4356,6502.0
2018-03-08 14:35:00,182.74,182.75,182.65,182.75,4953.0,159.4966,159.5054,159.4181,159.5054,4953.0
2018-03-08 14:40:00,182.7,182.78,182.63,182.76,6800.0,159.4617,159.5316,159.4006,159.5141,6800.0
2018-03-08 14:45:00,182.76,182.97,182.72,182.85,7500.0,159.5141,159.6974,159.4792,159.5927,7500.0
2018-03-08 14:50:00,182.89,183.08,182.88,183.03,4950.0,159.6276,159.7934,159.6188,159.7498,4950.0
2018-03-08 14:55:00,183.03,183.16,183.0,183.04,7676.0,159.7498,159.8632,159.7236,159.7585,7676.0
2018-03-08 15:00:00,183.07,183.31,183.03,183.22,13046.0,159.7847,159.9941,159.7498,159.9156,13046.0
2018-03-08 15:05:00,183.22,183.68,183.22,183.62,7233.0,159.9156,160.3171,159.9156,160.2647,7233.0
2018-03-08 15:10:00,183.53,183.78,183.53,183.73,5800.0,160.1862,160.4044,160.1862,160.3607,5800.0
2018-03-08 15:15:00,183.79,184.14,183.79,184.13,4567.0,160.4131,160.7186,160.4131,160.7099,4567.0
2018-03-08 15:20:00,184.14,184.25,183.87,183.87,11810.0,160.7186,160.8146,160.4829,160.4829,11810.0
2018-03-08 15:25:00,184.01,184.01,183.73,183.73,5840.0,160.6051,160.6051,160.3607,160.3607,5840.0
2018-03-08 15:30:00,183.76,183.76,183.37,183.64,9454.0,160.3869,160.3869,160.0465,160.2822,9454.0
2018-03-08 15:35:00,183.66,183.94,183.56,183.66,10002.0,160.2996,160.544,160.2124,160.2996,10002.0
2018-03-08 15:40:00,183.41,183.54,183.1,183.4,44085.0,160.0814,160.1949,159.8109,160.0727,44085.0
2018-03-08 15:45:00,183.32,183.6,183.19,183.43,15627.0,160.0029,160.2473,159.8894,160.0989,15627.0
2018-03-08 15:50:00,183.49,183.77,183.28,183.34,19000.0,160.1513,160.3956,159.968,160.0203,19000.0
2018-03-08 15:55:00,183.36,183.95,183.36,183.81,41432.0,160.0378,160.5527,160.0378,160.4306,41432.0
2018-03-09 09:30:00,185.21,186.28,184.69,186.02,14558.0,161.6525,162.5864,161.1986,162.3595,14558.0
2018-03-09 09:35:00,185.91,186.09,185.0,185.25,7603.0,162.2634,162.4206,161.4692,161.6874,7603.0
2018-03-09 09:40:00,185.18,185.35,184.92,185.13,10600.0,161.6263,161.7747,161.3994,161.5827,10600.0
2018-03-09 09:45:00,185.1,185.34,184.92,185.23,9944.0,161.5565,161.7659,161.3994,161.6699,9944.0
2018-03-09 09:50:00,185.22,185.72,185.22,185.49,4764.0,161.6612,162.0976,161.6612,161.8969,4764.0
2018-03-09 09:55:00,185.64,185.73,185.58,185.72,2136.0,162.0278,162.1063,161.9754,162.0976,2136.0
2018-03-09 10:00:00,185.86,186.31,185.86,186.09,5199.0,162.2198,162.6126,162.2198,162.4206,5199.0
2018-03-09 10:05:00,186.07,186.35,186.05,186.27,4611.0,162.4031,162.6475,162.3856,162.5777,4611.0
2018-03-09 10:10:00,186.34,186.78,186.07,186.78,5604.0,162.6388,163.0228,162.4031,163.0228,5604.0
2018-03-09 10:15:00,186.78,186.94,186.71,186.82,2878.0,163.0228,163.1624,162.9617,163.0577,2878.0
2018-03-09 10:20:00,186.83,186.93,186.74,186.93,9207.0,163.0664,163.1537,162.9879,163.1537,9207.0
2018-03-09 10:25:00,186.93,187.12,186.75,187.07,13349.0,163.1537,163.3195,162.9966,163.2759,13349.0
2018-03-09 10:30:00,187.07,187.16,186.73,187.16,6500.0,163.2759,163.3545,162.9791,163.3545,6500.0
2018-03-09 10:35:00,187.16,187.3,187.02,187.21,5863.0,163.3545,163.4766,163.2323,163.3981,5863.0
2018-03-09 10:40:00,187.29,187.91,187.29,187.91,8533.0,163.4679,164.0091,163.4679,164.0091,8533.0
2018-03-09 10:45:00,187.95,188.17,187.83,188.12,10710.0,164.044,164.236,163.9392,164.1923,10710.0
2018-03-09 10:50:00,188.26,188.41,188.09,188.19,5425.0,164.3145,164.4455,164.1662,164.2534,5425.0
2018-03-09 10:55:00,188.27,188.36,188.12,188.36,5700.0,164.3233,164.4018,164.1923,164.4018,5700.0
2018-03-09 11:00:00,188.29,188.45,188.22,188.37,16421.0,164.3407,164.4804,164.2796,164.4105,16421.0
2018-03-09 11:05:00,188.21,188.22,187.71,188.07,7476.0,164.2709,164.2796,163.8345,164.1487,7476.0
2018-03-09 11:10:00,188.07,188.25,188.0,188.23,4400.0,164.1487,164.3058,164.0876,164.2884,4400.0
2018-03-09 11:15:00,188.27,188.92,188.27,188.81,15155.0,164.3233,164.8906,164.3233,164.7946,15155.0
2018-03-09 11:20:00,188.75,188.9,188.7,188.82,9664.0,164.7422,164.8731,164.6986,164.8033,9664.0
2018-03-09 11:25:00,188.81,189.06,188.73,189.06,13509.0,164.7946,165.0128,164.7248,165.0128,13509.0
2018-03-09 11:30:00,188.96,189.12,188.84,189.0,5415.0,164.9255,165.0652,164.8208,164.9604,5415.0
2018-03-09 11:35:00,188.94,189.05,188.58,188.75,6691.0,164.908,165.0041,164.5938,164.7422,6691.0
2018-03-09 11:40:00,188.75,188.75,188.23,188.32,3009.0,164.7422,164.7422,164.2884,164.3669,3009.0
2018-03-09 11:45:00,188.31,188.47,188.25,188.4,7126.0,164.3582,164.4978,164.3058,164.4367,7126.0
2018-03-09 11:50:00,188.35,188.56,188.18,188.19,8966.0,164.3931,164.5764,164.2447,164.2534,8966.0
2018-03-09 11:55:00,188.16,188.27,188.08,188.21,5838.0,164.2273,164.3233,164.1574,164.2709,5838.0
2018-03-09 12:00:00,188.21,188.54,188.21,188.54,4776.0,164.2709,164.5589,164.2709,164.5589,4776.0
2018-03-09 12:05:00,188.57,188.57,188.37,188.49,7495.0,164.5851,164.5851,164.4105,164.5153,7495.0
2018-03-09 12:10:00,188.58,188.76,188.53,188.55,3178.0,164.5938,164.7509,164.5502,164.5677,3178.0
2018-03-09 12:15:00,188.65,188.83,188.63,188.67,2028.0,164.6549,164.812,164.6375,164.6724,2028.0
2018-03-09 12:20:00,188.65,188.79,188.52,188.79,4529.0,164.6549,164.7771,164.5415,164.7771,4529.0
2018-03-09 12:25:00,188.63,188.74,188.56,188.67,3101.0,164.6375,164.7335,164.5764,164.6724,3101.0
2018-03-09 12:30:00,188.65,188.77,188.64,188.77,1500.0,164.6549,164.7597,164.6462,164.7597,1500.0
2018-03-09 12:35:00,188.89,188.89,188.63,188.65,5537.0,164.8644,164.8644,164.6375,164.6549,5537.0
2018-03-09 12:40:00,188.6,188.66,188.47,188.61,6130.0,164.6113,164.6637,164.4978,164.62,6130.0
2018-03-09 12:45:00,188.66,188.86,188.66,188.86,1000.0,164.6637,164.8382,164.6637,164.8382,1000.0
2018-03-09 12:50:00,188.91,188.94,188.58,188.61,3571.0,164.8819,164.908,164.5938,164.62,3571.0
2018-03-09 12:55:00,188.66,188.66,188.39,188.39,2093.0,164.6637,164.6637,164.428,164.428,2093.0
2018-03-09 13:00:00,188.35,188.55,188.26,188.5,4455.0,164.3931,164.5677,164.3145,164.524,4455.0
2018-03-09 13:05:00,188.58,188.58,188.4,188.44,2031.0,164.5938,164.5938,164.4367,164.4716,2031.0
2018-03-09 13:10:00,188.39,188.55,188.35,188.55,2607.0,164.428,164.5677,164.3931,164.5677,2607.0
2018-03-09 13:15:00,188.59,188.59,188.35,188.47,1900.0,164.6026,164.6026,164.3931,164.4978,1900.0
2018-03-09 13:20:00,188.42,188.73,188.32,188.73,3960.0,164.4542,164.7248,164.3669,164.7248,3960.0
2018-03-09 13:25:00,188.74,188.87,188.58,188.58,2320.0,164.7335,164.847,164.5938,164.5938,2320.0
2018-03-09 13:30:00,188.57,188.74,188.46,188.61,3750.0,164.5851,164.7335,164.4891,164.62,3750.0
2018-03-09 13:35:00,188.67,188.67,188.51,188.64,2000.0,164.6724,164.6724,164.5327,164.6462,2000.0
2018-03-09 13:40:00,188.61,188.76,188.51,188.7,4107.0,164.62,164.7509,164.5327,164.6986,4107.0
2018-03-09 13:45:00,188.84,188.91,188.74,188.87,1600.0,164.8208,164.8819,164.7335,164.847,1600.0
2018-03-09 13:50:00,188.89,188.89,188.66,188.68,2502.0,164.8644,164.8644,164.6637,164.6811,2502.0
2018-03-09 13:55:00,188.59,188.73,188.59,188.66,2906.0,164.6026,164.7248,164.6026,164.6637,2906.0
2018-03-09 14:00:00,188.78,188.81,188.64,188.64,3390.0,164.7684,164.7946,164.6462,164.6462,3390.0
2018-03-09 14:05:00,188.58,188.59,188.44,188.45,1800.0,164.5938,164.6026,164.4716,164.4804,1800.0
2018-03-09 14:10:00,188.53,188.74,188.52,188.63,5336.0,164.5502,164.7335,164.5415,164.6375,5336.0
2018-03-09 14:15:00,188.56,188.67,188.42,188.44,3895.0,164.5764,164.6724,164.4542,164.4716,3895.0
2018-03-09 14:20:00,188.51,188.51,188.28,188.28,1517.0,164.5327,164.5327,164.332,164.332,1517.0
2018-03-09 14:25:00,188.24,188.45,188.22,188.34,3700.0,164.2971,164.4804,164.2796,164.3844,3700.0
2018-03-09 14:30:00,188.41,188.51,188.34,188.35,4620.0,164.4455,164.5327,164.3844,164.3931,4620.0
2018-03-09 14:35:00,188.43,188.48,188.26,188.47,4190.0,164.4629,164.5066,164.3145,164.4978,4190.0
2018-03-09 14:40:00,188.47,188.52,188.32,188.47,4153.0,164.4978,164.5415,164.3669,164.4978,4153.0
2018-03-09 14:45:00,188.46,188.67,188.45,188.67,3100.0,164.4891,164.6724,164.4804,164.6724,3100.0
2018-03-09 14:50:00,188.6,188.6,188.48,188.59,5547.0,164.6113,164.6113,164.5066,164.6026,5547.0
2018-03-09 14:55:00,188.61,188.67,188.57,188.67,1248.0,164.62,164.6724,164.5851,164.6724,1248.0
2018-03-09 15:00:00,188.62,188.93,188.62,188.93,6516.0,164.6288,164.8993,164.6288,164.8993,6516.0
2018-03-09 15:05:00,188.89,188.92,188.56,188.79,4600.0,164.8644,164.8906,164.5764,164.7771,4600.0
2018-03-09 15:10:00,188.81,188.82,188.58,188.82,3991.0,164.7946,164.8033,164.5938,164.8033,3991.0
2018-03-09 15:15:00,188.8,188.89,188.67,188.73,4900.0,164.7859,164.8644,164.6724,164.7248,4900.0
2018-03-09 15:20:00,188.7,188.77,188.53,188.62,5678.0,164.6986,164.7597,164.5502,164.6288,5678.0
2018-03-09 15:25:00,188.59,188.74,188.55,188.66,7919.0,164.6026,164.7335,164.5677,164.6637,7919.0
2018-03-09 15:30:00,188.74,189.0,188.74,188.91,6498.0,164.7335,164.9604,164.7335,164.8819,6498.0
2018-03-09 15:35:00,188.92,189.03,188.87,188.95,8475.0,164.8906,164.9866,164.847,164.9168,8475.0
2018-03-09 15:40:00,188.99,189.18,188.93,188.94,8690.0,164.9517,165.1175,164.8993,164.908,8690.0
2018-03-09 15:45:00,188.93,188.97,188.74,188.8,15253.0,164.8993,164.9342,164.7335,164.7859,15253.0
2018-03-09 15:50:00,188.81,189.07,188.81,188.94,17165.0,164.7946,165.0215,164.7946,164.908,17165.0
2018-03-09 15:55:00,188.88,189.19,188.87,189.12,47457.0,164.8557,165.1263,164.847,165.0652,47457.0
2018-03-12 09:30:00,189.0,189.3,188.16,188.93,8459.0,164.9604,165.2223,164.2273,164.8993,8459.0
2018-03-12 09:35:00,188.72,189.23,188.24,188.45,5600.0,164.716,165.1612,164.2971,164.4804,5600.0
2018-03-12 09:40:00,188.56,188.56,187.78,187.83,5194.0,164.5764,164.5764,163.8956,163.9392,5194.0
2018-03-12 09:45:00,188.02,188.22,187.81,187.98,3923.0,164.1051,164.2796,163.9218,164.0702,3923.0
2018-03-12 09:50:00,187.97,188.01,187.71,187.85,1700.0,164.0614,164.0963,163.8345,163.9567,1700.0
2018-03-12 09:55:00,187.96,187.96,187.73,187.85,9309.0,164.0527,164.0527,163.852,163.9567,9309.0
2018-03-12 10:00:00,187.93,188.03,187.8,188.0,6016.0,164.0265,164.1138,163.913,164.0876,6016.0
2018-03-12 10:05:00,188.08,188.26,187.94,188.19,8155.0,164.1574,164.3145,164.0352,164.2534,8155.0
2018-03-12 10:10:00,188.19,188.53,188.1,188.29,8357.0,164.2534,164.5502,164.1749,164.3407,8357.0
2018-03-12 10:15:00,188.36,188.45,188.28,188.35,13962.0,164.4018,164.4804,164.332,164.3931,13962.0
2018-03-12 10:20:00,188.49,188.53,188.06,188.06,4279.0,164.5153,164.5502,164.14,164.14,4279.0
2018-03-12 10:25:00,188.15,188.29,187.95,188.02,9233.0,164.2185,164.3407,164.044,164.1051,9233.0
2018-03-12 10:30:00,188.02,188.15,187.84,187.85,21322.0,164.1051,164.2185,163.948,163.9567,21322.0
2018-03-12 10:35:00,187.85,187.85,187.53,187.58,5100.0,163.9567,163.9567,163.6774,163.721,5100.0
2018-03-12 10:40:00,187.58,187.92,187.58,187.86,15908.0,163.721,164.0178,163.721,163.9654,15908.0
2018-03-12 10:45:00,187.9,188.1,187.86,188.04,12302.0,164.0003,164.1749,163.9654,164.1225,12302.0
2018-03-12 10:50:00,188.17,188.23,187.54,187.71,13534.0,164.236,164.2884,163.6861,163.8345,13534.0
2018-03-12 10:55:00,187.71,187.76,187.25,187.47,9885.0,163.8345,163.8781,163.433,163.625,9885.0
2018-03-12 11:00:00,187.36,187.65,187.25,187.45,7801.0,163.529,163.7821,163.433,163.6076,7801.0
2018-03-12 11:05:00,187.45,187.51,186.99,187.09,5178.0,163.6076,163.6599,163.2061,163.2934,5178.0
2018-03-12 11:10:00,187.09,187.09,186.78,186.78,1751.0,163.2934,163.2934,163.0228,163.0228,1751.0
2018-03-12 11:15:00,186.84,187.02,186.63,187.02,5800.0,163.0752,163.2323,162.8919,163.2323,5800.0
2018-03-12 11:20:00,187.02,187.07,186.78,186.78,8585.0,163.2323,163.2759,163.0228,163.0228,8585.0
2018-03-12 11:25:00,186.89,187.07,186.82,187.02,5300.0,163.1188,163.2759,163.0577,163.2323,5300.0
2018-03-12 11:30:00,186.96,187.25,186.88,187.21,8193.0,163.1799,163.433,163.1101,163.3981,8193.0
2018-03-12 11:35:00,187.47,187.47,187.21,187.22,6395.0,163.625,163.625,163.3981,163.4068,6395.0
2018-03-12 11:40:00,187.45,187.57,187.28,187.39,6505.0,163.6076,163.7123,163.4592,163.5552,6505.0
2018-03-12 11:45:00,187.38,187.42,187.01,187.01,5527.0,163.5465,163.5814,163.2235,163.2235,5527.0
2018-03-12 11:50:00,187.03,187.3,186.83,187.04,6818.0,163.241,163.4766,163.0664,163.2497,6818.0
2018-03-12 11:55:00,187.13,187.14,186.86,187.02,4014.0,163.3283,163.337,163.0926,163.2323,4014.0
2018-03-12 12:00:00,187.19,187.24,187.02,187.17,2300.0,163.3806,163.4243,163.2323,163.3632,2300.0
2018-03-12 12:05:00,187.25,187.38,187.16,187.24,2880.0,163.433,163.5465,163.3545,163.4243,2880.0
2018-03-12 12:10:00,187.17,187.2,186.97,187.16,3516.0,163.3632,163.3894,163.1886,163.3545,3516.0
2018-03-12 12:15:00,187.18,187.35,187.18,187.3,4465.0,163.3719,163.5203,163.3719,163.4766,4465.0
2018-03-12 12:20:00,187.37,187.5,187.37,187.48,2035.0,163.5377,163.6512,163.5377,163.6338,2035.0
2018-03-12 12:25:00,187.49,187.54,187.34,187.34,1715.0,163.6425,163.6861,163.5116,163.5116,1715.0
2018-03-12 12:30:00,187.32,187.51,187.32,187.36,2970.0,163.4941,163.6599,163.4941,163.529,2970.0
2018-03-12 12:35:00,187.34,187.35,187.08,187.17,2695.0,163.5116,163.5203,163.2846,163.3632,2695.0
2018-03-12 12:40:00,187.2,187.26,187.2,187.2,2320.0,163.3894,163.4417,163.3894,163.3894,2320.0
2018-03-12 12:45:00,187.23,187.54,187.2,187.2,7572.0,163.4155,163.6861,163.3894,163.3894,7572.0
2018-03-12 12:50:00,187.22,187.35,187.22,187.32,3527.0,163.4068,163.5203,163.4068,163.4941,3527.0
2018-03-12 12:55:00,187.31,187.36,187.2,187.22,4500.0,163.4854,163.529,163.3894,163.4068,4500.0
2018-03-12 13:00:00,187.22,187.52,187.19,187.48,3270.0,163.4068,163.6687,163.3806,163.6338,3270.0
2018-03-12 13:05:00,187.42,187.47,187.27,187.31,1820.0,163.5814,163.625,163.4505,163.4854,1820.0
2018-03-12 13:10:00,187.36,187.41,187.2,187.23,1401.0,163.529,163.5727,163.3894,163.4155,1401.0
2018-03-12 13:15:00,187.3,187.32,187.14,187.17,3696.0,163.4766,163.4941,163.337,163.3632,3696.0
2018-03-12 13:20:00,187.23,187.23,187.15,187.16,700.0,163.4155,163.4155,163.3457,163.3545,700.0
2018-03-12 13:25:00,187.23,187.32,187.19,187.25,2700.0,163.4155,163.4941,163.3806,163.433,2700.0
2018-03-12 13:30:00,187.28,187.37,187.17,187.22,4007.0,163.4592,163.5377,163.3632,163.4068,4007.0
2018-03-12 13:35:00,187.18,187.3,187.18,187.27,3900.0,163.3719,163.4766,163.3719,163.4505,3900.0
2018-03-12 13:40:00,187.33,187.38,187.28,187.38,2250.0,163.5028,163.5465,163.4592,163.5465,2250.0
2018-03-12 13:45:00,187.43,187.7,187.31,187.65,3800.0,163.5901,163.8258,163.4854,163.7821,3800.0
2018-03-12 13:50:00,187.66,187.67,187.36,187.36,2400.0,163.7909,163.7996,163.529,163.529,2400.0
2018-03-12 13:55:00,187.34,187.53,187.24,187.4,4987.0,163.5116,163.6774,163.4243,163.5639,4987.0
2018-03-12 14:00:00,187.4,187.48,187.3,187.48,4561.0,163.5639,163.6338,163.4766,163.6338,4561.0
2018-03-12 14:05:00,187.49,187.51,187.37,187.37,1401.0,163.6425,163.6599,163.5377,163.5377,1401.0
2018-03-12 14:10:00,187.32,187.4,186.91,186.92,5698.0,163.4941,163.5639,163.1363,163.145,5698.0
2018-03-12 14:15:00,186.9,186.95,186.73,186.81,5219.0,163.1275,163.1712,162.9791,163.049,5219.0
2018-03-12 14:20:00,186.8,186.82,186.71,186.78,1554.0,163.0402,163.0577,162.9617,163.0228,1554.0
2018-03-12 14:25:00,186.83,186.96,186.81,186.83,3956.0,163.0664,163.1799,163.049,163.0664,3956.0
2018-03-12 14:30:00,186.78,186.78,186.62,186.64,1750.0,163.0228,163.0228,162.8831,162.9006,1750.0
2018-03-12 14:35:00,186.61,186.82,186.58,186.82,4105.0,162.8744,163.0577,162.8482,163.0577,4105.0
2018-03-12 14:40:00,186.79,186.84,186.7,186.72,11211.0,163.0315,163.0752,162.953,162.9704,11211.0
2018-03-12 14:45:00,186.72,186.82,186.68,186.82,7540.0,162.9704,163.0577,162.9355,163.0577,7540.0
2018-03-12 14:50:00,186.83,186.95,186.74,186.78,3320.0,163.0664,163.1712,162.9879,163.0228,3320.0
2018-03-12 14:55:00,186.86,186.91,186.69,186.85,4910.0,163.0926,163.1363,162.9442,163.0839,4910.0
2018-03-12 15:00:00,186.91,187.04,186.87,186.97,4550.0,163.1363,163.2497,163.1013,163.1886,4550.0
2018-03-12 15:05:00,186.98,187.29,186.9,187.27,5583.0,163.1973,163.4679,163.1275,163.4505,5583.0
2018-03-12 15:10:00,187.25,187.49,187.25,187.41,5144.0,163.433,163.6425,163.433,163.5727,5144.0
2018-03-12 15:15:00,187.44,187.44,187.13,187.18,9129.0,163.5988,163.5988,163.3283,163.3719,9129.0
2018-03-12 15:20:00,187.2,187.58,187.2,187.5,5263.0,163.3894,163.721,163.3894,163.6512,5263.0
2018-03-12 15:25:00,187.58,187.74,187.52,187.69,10804.0,163.721,163.8607,163.6687,163.817,10804.0
2018-03-12 15:30:00,187.64,187.99,187.64,187.99,5166.0,163.7734,164.0789,163.7734,164.0789,5166.0
2018-03-12 15:35:00,188.0,188.13,187.78,187.91,14825.0,164.0876,164.2011,163.8956,164.0091,14825.0
2018-03-12 15:40:00,188.0,188.09,187.95,188.09,7670.0,164.0876,164.1662,164.044,164.1662,7670.0
2018-03-12 15:45:00,188.09,188.46,188.09,188.36,17650.0,164.1662,164.4891,164.1662,164.4018,17650.0
2018-03-12 15:50:00,188.31,188.38,188.12,188.29,22172.0,164.3582,164.4193,164.1923,164.3407,22172.0
2018-03-12 15:55:00,188.3,188.33,187.82,187.82,40327.0,164.3495,164.3756,163.9305,163.9305,40327.0
2018-03-13 09:30:00,188.59,188.59,187.77,187.97,8871.0,164.6026,164.6026,163.8869,164.0614,8871.0
2018-03-13 09:35:00,187.9,188.13,187.53,187.93,3083.0,164.0003,164.2011,163.6774,164.0265,3083.0
2018-03-13 09:40:00,188.09,188.49,188.08,188.44,2886.0,164.1662,164.5153,164.1574,164.4716,2886.0
2018-03-13 09:45:00,188.55,189.05,188.46,188.95,5311.0,164.5677,165.0041,164.4891,164.9168,5311.0
2018-03-13 09:50:00,189.02,189.03,188.84,188.89,4400.0,164.9779,164.9866,164.8208,164.8644,4400.0
2018-03-13 09:55:00,188.75,188.75,188.34,188.34,2200.0,164.7422,164.7422,164.3844,164.3844,2200.0
2018-03-13 10:00:00,188.38,188.38,188.13,188.21,8264.0,164.4193,164.4193,164.2011,164.2709,8264.0
2018-03-13 10:05:00,188.18,188.46,188.17,188.43,6890.0,164.2447,164.4891,164.236,164.4629,6890.0
2018-03-13 10:10:00,188.45,188.45,188.3,188.3,1400.0,164.4804,164.4804,164.3495,164.3495,1400.0
2018-03-13 10:15:00,188.37,188.68,188.26,188.68,6975.0,164.4105,164.6811,164.3145,164.6811,6975.0
2018-03-13 10:20:00,188.7,188.78,188.57,188.78,2400.0,164.6986,164.7684,164.5851,164.7684,2400.0
2018-03-13 10:25:00,188.62,188.62,188.46,188.46,2000.0,164.6288,164.6288,164.4891,164.4891,2000.0
2018-03-13 10:30:00,188.45,188.51,188.14,188.37,3296.0,164.4804,164.5327,164.2098,164.4105,3296.0
2018-03-13 10:35:00,188.35,188.35,187.96,188.05,4000.0,164.3931,164.3931,164.0527,164.1313,4000.0
2018-03-13 10:40:00,188.11,188.12,187.95,188.09,3900.0,164.1836,164.1923,164.044,164.1662,3900.0
2018-03-13 10:45:00,188.06,188.15,188.02,188.1,1450.0,164.14,164.2185,164.1051,164.1749,1450.0
2018-03-13 10:50:00,188.06,188.27,188.01,188.22,9618.0,164.14,164.3233,164.0963,164.2796,9618.0
2018-03-13 10:55:00,188.15,188.19,187.82,187.86,3820.0,164.2185,164.2534,163.9305,163.9654,3820.0
2018-03-13 11:00:00,187.72,187.73,187.56,187.56,1200.0,163.8432,163.852,163.7036,163.7036,1200.0
2018-03-13 11:05:00,187.51,187.51,187.2,187.33,4413.0,163.6599,163.6599,163.3894,163.5028,4413.0
2018-03-13 11:10:00,187.3,187.32,187.1,187.1,3011.0,163.4766,163.4941,163.3021,163.3021,3011.0
2018-03-13 11:15:00,187.21,187.37,187.04,187.32,4011.0,163.3981,163.5377,163.2497,163.4941,4011.0
2018-03-13 11:20:00,187.36,187.5,187.3,187.45,3542.0,163.529,163.6512,163.4766,163.6076,3542.0
2018-03-13 11:25:00,187.19,187.29,186.85,186.98,30894.0,163.3806,163.4679,163.0839,163.1973,30894.0
2018-03-13 11:30:00,187.06,187.23,186.93,186.94,17375.0,163.2672,163.4155,163.1537,163.1624,17375.0
2018-03-13 11:35:00,186.9,186.9,186.69,186.85,4056.0,163.1275,163.1275,162.9442,163.0839,4056.0
2018-03-13 11:40:00,186.82,187.0,186.82,186.85,1900.0,163.0577,163.2148,163.0577,163.0839,1900.0
2018-03-13 11:45:00,186.91,187.05,186.9,187.02,2660.0,163.1363,163.2584,163.1275,163.2323,2660.0
2018-03-13 11:50:00,187.04,187.1,186.79,186.92,3203.0,163.2497,163.3021,163.0315,163.145,3203.0
2018-03-13 11:55:00,186.86,186.98,186.67,186.98,5755.0,163.0926,163.1973,162.9268,163.1973,5755.0
2018-03-13 12:00:00,186.97,186.97,186.51,186.53,4847.0,163.1886,163.1886,162.7871,162.8046,4847.0
2018-03-13 12:05:00,186.38,186.47,186.03,186.22,18294.0,162.6737,162.7522,162.3682,162.534,18294.0
2018-03-13 12:10:00,186.14,186.26,186.04,186.11,7402.0,162.4642,162.5689,162.3769,162.438,7402.0
2018-03-13 12:15:00,186.21,186.56,186.11,186.43,5961.0,162.5253,162.8308,162.438,162.7173,5961.0
2018-03-13 12:20:00,186.49,186.49,186.22,186.45,2300.0,162.7697,162.7697,162.534,162.7348,2300.0
2018-03-13 12:25:00,186.35,186.6,186.24,186.59,5507.0,162.6475,162.8657,162.5515,162.857,5507.0
2018-03-13 12:30:00,186.72,186.77,186.69,186.75,1000.0,162.9704,163.0141,162.9442,162.9966,1000.0
2018-03-13 12:35:00,186.67,186.82,186.64,186.71,4106.0,162.9268,163.0577,162.9006,162.9617,4106.0
2018-03-13 12:40:00,186.72,186.72,186.57,186.6,4645.0,162.9704,162.9704,162.8395,162.8657,4645.0
2018-03-13 12:45:00,186.57,186.87,186.48,186.86,6703.0,162.8395,163.1013,162.7609,163.0926,6703.0
2018-03-13 12:50:00,186.87,186.91,186.79,186.85,2112.0,163.1013,163.1363,163.0315,163.0839,2112.0
2018-03-13 12:55:00,186.92,186.95,186.84,186.95,3125.0,163.145,163.1712,163.0752,163.1712,3125.0
2018-03-13 13:00:00,186.88,187.05,186.87,187.05,4300.0,163.1101,163.2584,163.1013,163.2584,4300.0
2018-03-13 13:05:00,187.08,187.13,186.95,186.95,4006.0,163.2846,163.3283,163.1712,163.1712,4006.0
2018-03-13 13:10:00,186.99,187.09,186.95,187.0,2808.0,163.2061,163.2934,163.1712,163.2148,2808.0
2018-03-13 13:15:00,187.05,187.09,186.87,187.05,3309.0,163.2584,163.2934,163.1013,163.2584,3309.0
2018-03-13 13:20:00,186.98,187.03,186.9,186.97,2855.0,163.1973,163.241,163.1275,163.1886,2855.0
2018-03-13 13:25:00,186.95,186.95,186.88,186.91,1801.0,163.1712,163.1712,163.1101,163.1363,1801.0
2018-03-13 13:30:00,186.91,187.02,186.83,186.85,5000.0,163.1363,163.2323,163.0664,163.0839,5000.0
2018-03-13 13:35:00,186.89,186.94,186.82,186.94,3000.0,163.1188,163.1624,163.0577,163.1624,3000.0
2018-03-13 13:40:00,186.9,187.0,186.7,186.75,2924.0,163.1275,163.2148,162.953,162.9966,2924.0
2018-03-13 13:45:00,186.71,186.71,186.39,186.39,6300.0,162.9617,162.9617,162.6824,162.6824,6300.0
2018-03-13 13:50:00,186.36,186.46,186.32,186.33,2322.0,162.6562,162.7435,162.6213,162.63,2322.0
2018-03-13 13:55:00,186.31,186.32,185.98,185.98,7520.0,162.6126,162.6213,162.3245,162.3245,7520.0
2018-03-13 14:00:00,185.99,186.31,185.99,186.31,3983.0,162.3333,162.6126,162.3333,162.6126,3983.0
2018-03-13 14:05:00,186.31,186.32,186.14,186.18,3009.0,162.6126,162.6213,162.4642,162.4991,3009.0
2018-03-13 14:10:00,186.11,186.13,185.85,185.85,7653.0,162.438,162.4555,162.2111,162.2111,7653.0
2018-03-13 14:15:00,185.78,185.82,185.63,185.77,6527.0,162.15,162.1849,162.0191,162.1413,6527.0
2018-03-13 14:20:00,185.82,185.88,185.76,185.81,5863.0,162.1849,162.2373,162.1325,162.1762,5863.0
2018-03-13 14:25:00,185.81,185.9,185.76,185.79,4901.0,162.1762,162.2547,162.1325,162.1587,4901.0
2018-03-13 14:30:00,185.78,186.17,185.77,186.03,5409.0,162.15,162.4904,162.1413,162.3682,5409.0
2018-03-13 14:35:00,186.02,186.02,185.77,185.77,4112.0,162.3595,162.3595,162.1413,162.1413,4112.0
2018-03-13 14:40:00,185.75,185.83,185.51,185.56,5781.0,162.1238,162.1936,161.9143,161.958,5781.0
2018-03-13 14:45:00,185.52,185.56,185.11,185.11,8600.0,161.9231,161.958,161.5652,161.5652,8600.0
2018-03-13 14:50:00,185.1,185.17,185.03,185.14,6198.0,161.5565,161.6176,161.4954,161.5914,6198.0
2018-03-13 14:55:00,185.1,185.36,185.01,185.36,5291.0,161.5565,161.7834,161.4779,161.7834,5291.0
2018-03-13 15:00:00,185.4,185.51,184.99,185.03,10159.0,161.8183,161.9143,161.4605,161.4954,10159.0
2018-03-13 15:05:00,185.01,185.26,184.97,185.26,14483.0,161.4779,161.6961,161.443,161.6961,14483.0
2018-03-13 15:10:00,185.22,185.37,185.13,185.37,12389.0,161.6612,161.7921,161.5827,161.7921,12389.0
2018-03-13 15:15:00,185.28,185.32,185.1,185.13,11920.0,161.7136,161.7485,161.5565,161.5827,11920.0
2018-03-13 15:20:00,185.23,185.23,184.92,184.96,11650.0,161.6699,161.6699,161.3994,161.4343,11650.0
2018-03-13 15:25:00,184.99,185.1,184.92,184.97,23411.0,161.4605,161.5565,161.3994,161.443,23411.0
2018-03-13 15:30:00,184.95,185.18,184.95,185.18,10838.0,161.4256,161.6263,161.4256,161.6263,10838.0
2018-03-13 15:35:00,185.19,185.44,185.01,185.01,11465.0,161.635,161.8532,161.4779,161.4779,11465.0
2018-03-13 15:40:00,184.97,185.23,184.83,185.15,16888.0,161.443,161.6699,161.3208,161.6001,16888.0
2018-03-13 15:45:00,185.14,185.18,184.96,184.96,24496.0,161.5914,161.6263,161.4343,161.4343,24496.0
2018-03-13 15:50:00,185.03,185.36,185.03,185.23,20292.0,161.4954,161.7834,161.4954,161.6699,20292.0
2018-03-13 15:55:00,185.2,185.54,185.13,185.42,39493.0,161.6438,161.9405,161.5827,161.8358,39493.0
2018-03-14 09:30:00,186.77,187.05,185.73,185.73,5906.0,163.0141,163.2584,162.1063,162.1063,5906.0
2018-03-14 09:35:00,185.52,186.06,184.84,184.88,4948.0,161.9231,162.3944,161.3295,161.3645,4948.0
2018-03-14 09:40:00,184.72,185.02,184.69,185.0,3504.0,161.2248,161.4866,161.1986,161.4692,3504.0
2018-03-14 09:45:00,185.08,185.16,184.85,184.93,3508.0,161.539,161.6088,161.3383,161.4081,3508.0
2018-03-14 09:50:00,184.88,185.26,184.75,184.75,4696.0,161.3645,161.6961,161.251,161.251,4696.0
2018-03-14 09:55:00,184.87,184.87,184.11,184.2,4436.0,161.3557,161.3557,160.6924,160.7709,4436.0
2018-03-14 10:00:00,184.33,184.77,184.21,184.77,8311.0,160.8844,161.2684,160.7797,161.2684,8311.0
2018-03-14 10:05:00,184.76,184.91,184.58,184.59,6713.0,161.2597,161.3906,161.1026,161.1113,6713.0
2018-03-14 10:10:00,184.57,184.58,184.06,184.06,3641.0,161.0939,161.1026,160.6488,160.6488,3641.0
2018-03-14 10:15:00,184.06,184.47,183.87,184.15,8142.0,160.6488,161.0066,160.4829,160.7273,8142.0
2018-03-14 10:20:00,183.99,184.36,183.98,184.36,3500.0,160.5877,160.9106,160.5789,160.9106,3500.0
2018-03-14 10:25:00,184.37,184.47,184.32,184.32,2770.0,160.9193,161.0066,160.8757,160.8757,2770.0
2018-03-14 10:30:00,184.45,184.57,184.44,184.48,3077.0,160.9891,161.0939,160.9804,161.0153,3077.0
2018-03-14 10:35:00,184.4,184.48,184.0,184.2,6972.0,160.9455,161.0153,160.5964,160.7709,6972.0
2018-03-14 10:40:00,184.39,184.39,184.11,184.31,2824.0,160.9368,160.9368,160.6924,160.867,2824.0
2018-03-14 10:45:00,184.37,184.59,184.36,184.59,1507.0,160.9193,161.1113,160.9106,161.1113,1507.0
2018-03-14 10:50:00,184.64,184.69,184.5,184.58,3620.0,161.155,161.1986,161.0328,161.1026,3620.0
2018-03-14 10:55:00,184.67,184.81,184.39,184.55,4307.0,161.1812,161.3034,160.9368,161.0764,4307.0
2018-03-14 11:00:00,184.59,184.65,184.41,184.42,1301.0,161.1113,161.1637,160.9542,160.963,1301.0
2018-03-14 11:05:00,184.36,184.64,184.36,184.5,3648.0,160.9106,161.155,160.9106,161.0328,3648.0
2018-03-14 11:10:00,184.67,184.73,184.41,184.41,2700.0,161.1812,161.2335,160.9542,160.9542,2700.0
2018-03-14 11:15:00,184.47,184.61,184.42,184.49,4444.0,161.0066,161.1288,160.963,161.0241,4444.0
2018-03-14 11:20:00,184.5,184.62,184.4,184.62,12670.0,161.0328,161.1375,160.9455,161.1375,12670.0
2018-03-14 11:25:00,184.63,184.76,184.62,184.72,3900.0,161.1463,161.2597,161.1375,161.2248,3900.0
2018-03-14 11:30:00,184.67,184.72,184.46,184.5,4515.0,161.1812,161.2248,160.9979,161.0328,4515.0
2018-03-14 11:35:00,184.5,184.55,184.27,184.44,54454.0,161.0328,161.0764,160.832,160.9804,54454.0
2018-03-14 11:40:00,184.32,184.32,184.02,184.2,7777.0,160.8757,160.8757,160.6138,160.7709,7777.0
2018-03-14 11:45:00,184.16,184.18,184.0,184.04,2900.0,160.736,160.7535,160.5964,160.6313,2900.0
2018-03-14 11:50:00,183.94,184.33,183.94,184.21,4962.0,160.544,160.8844,160.544,160.7797,4962.0
2018-03-14 11:55:00,184.33,184.38,184.03,184.2,3605.0,160.8844,160.9281,160.6226,160.7709,3605.0
2018-03-14 12:00:00,184.22,184.31,184.14,184.17,4208.0,160.7884,160.867,160.7186,160.7448,4208.0
2018-03-14 12:05:00,183.95,183.95,183.72,183.82,2600.0,160.5527,160.5527,160.352,160.4393,2600.0
2018-03-14 12:10:00,183.72,183.86,183.72,183.75,1589.0,160.352,160.4742,160.352,160.3782,1589.0
2018-03-14 12:15:00,183.75,183.96,183.75,183.95,3950.0,160.3782,160.5615,160.3782,160.5527,3950.0
2018-03-14 12:20:00,184.01,184.01,183.65,183.9,2505.0,160.6051,160.6051,160.2909,160.5091,2505.0
2018-03-14 12:25:00,183.78,184.01,183.78,183.93,3450.0,160.4044,160.6051,160.4044,160.5353,3450.0
2018-03-14 12:30:00,183.99,184.2,183.96,184.14,2372.0,160.5877,160.7709,160.5615,160.7186,2372.0
2018-03-14 12:35:00,184.2,184.5,184.16,184.16,2600.0,160.7709,161.0328,160.736,160.736,2600.0
2018-03-14 12:40:00,184.24,184.92,184.24,184.78,5331.0,160.8059,161.3994,160.8059,161.2772,5331.0
2018-03-14 12:45:00,184.62,184.85,184.54,184.54,7305.0,161.1375,161.3383,161.0677,161.0677,7305.0
2018-03-14 12:50:00,184.47,184.81,184.44,184.73,1200.0,161.0066,161.3034,160.9804,161.2335,1200.0
2018-03-14 12:55:00,184.79,184.79,184.45,184.46,2200.0,161.2859,161.2859,160.9891,160.9979,2200.0
2018-03-14 13:00:00,184.46,184.46,184.06,184.37,2600.0,160.9979,160.9979,160.6488,160.9193,2600.0
2018-03-14 13:05:00,184.35,184.51,184.34,184.37,1400.0,160.9019,161.0415,160.8931,160.9193,1400.0
2018-03-14 13:10:00,184.2,184.24,184.03,184.03,2100.0,160.7709,160.8059,160.6226,160.6226,2100.0
2018-03-14 13:15:00,184.0,184.18,183.96,184.18,2600.0,160.5964,160.7535,160.5615,160.7535,2600.0
2018-03-14 13:20:00,184.18,184.38,184.11,184.33,6749.0,160.7535,160.9281,160.6924,160.8844,6749.0
2018-03-14 13:25:00,184.23,184.44,184.12,184.14,2201.0,160.7971,160.9804,160.7011,160.7186,2201.0
2018-03-14 13:30:00,184.17,184.29,184.07,184.25,3310.0,160.7448,160.8495,160.6575,160.8146,3310.0
2018-03-14 13:35:00,184.2,184.35,184.2,184.35,1609.0,160.7709,160.9019,160.7709,160.9019,1609.0
2018-03-14 13:40:00,184.37,184.44,184.32,184.41,1651.0,160.9193,160.9804,160.8757,160.9542,1651.0
2018-03-14 13:45:00,184.44,184.56,184.44,184.56,2300.0,160.9804,161.0852,160.9804,161.0852,2300.0
2018-03-14 13:50:00,184.49,185.03,184.49,184.93,10219.0,161.0241,161.4954,161.0241,161.4081,10219.0
2018-03-14 13:55:00,184.93,184.95,184.85,184.9,2168.0,161.4081,161.4256,161.3383,161.3819,2168.0
2018-03-14 14:00:00,184.86,184.89,184.58,184.76,4931.0,161.347,161.3732,161.1026,161.2597,4931.0
2018-03-14 14:05:00,184.63,184.75,184.58,184.75,5369.0,161.1463,161.251,161.1026,161.251,5369.0
2018-03-14 14:10:00,184.65,184.65,184.45,184.55,4225.0,161.1637,161.1637,160.9891,161.0764,4225.0
2018-03-14 14:15:00,184.56,184.56,184.35,184.35,1100.0,161.0852,161.0852,160.9019,160.9019,1100.0
2018-03-14 14:20:00,184.35,184.43,184.3,184.43,5500.0,160.9019,160.9717,160.8582,160.9717,5500.0
2018-03-14 14:25:00,184.41,184.48,184.37,184.45,1800.0,160.9542,161.0153,160.9193,160.9891,1800.0
2018-03-14 14:30:00,184.44,184.46,184.35,184.39,2120.0,160.9804,160.9979,160.9019,160.9368,2120.0
2018-03-14 14:35:00,184.35,184.45,183.62,183.64,2942.0,160.9019,160.9891,160.2647,160.2822,2942.0
2018-03-14 14:40:00,183.7,183.79,183.24,183.24,2500.0,160.3345,160.4131,159.9331,159.9331,2500.0
2018-03-14 14:45:00,183.31,183.35,183.15,183.3,5935.0,159.9941,160.0291,159.8545,159.9854,5935.0
2018-03-14 14:50:00,183.35,183.66,183.28,183.66,5677.0,160.0291,160.2996,159.968,160.2996,5677.0
2018-03-14 14:55:00,183.58,184.04,183.57,183.81,4906.0,160.2298,160.6313,160.2211,160.4306,4906.0
2018-03-14 15:00:00,183.78,183.87,183.65,183.65,2301.0,160.4044,160.4829,160.2909,160.2909,2301.0
2018-03-14 15:05:00,183.59,183.75,183.59,183.63,3000.0,160.2385,160.3782,160.2385,160.2734,3000.0
2018-03-14 15:10:00,183.52,183.52,183.14,183.2,4370.0,160.1774,160.1774,159.8458,159.8981,4370.0
2018-03-14 15:15:00,183.27,183.47,183.06,183.23,7555.0,159.9592,160.1338,159.7759,159.9243,7555.0
2018-03-14 15:20:00,183.16,183.62,183.11,183.62,8505.0,159.8632,160.2647,159.8196,160.2647,8505.0
2018-03-14 15:25:00,183.64,183.71,183.47,183.57,5502.0,160.2822,160.3433,160.1338,160.2211,5502.0
2018-03-14 15:30:00,183.54,183.57,183.19,183.28,9473.0,160.1949,160.2211,159.8894,159.968,9473.0
2018-03-14 15:35:00,183.13,183.47,183.13,183.42,11005.0,159.837,160.1338,159.837,160.0902,11005.0
2018-03-14 15:40:00,183.4,183.65,183.31,183.65,15379.0,160.0727,160.2909,159.9941,160.2909,15379.0
2018-03-14 15:45:00,183.69,183.89,183.61,183.7,20276.0,160.3258,160.5004,160.256,160.3345,20276.0
2018-03-14 15:50:00,183.67,183.68,183.47,183.6,18742.0,160.3084,160.3171,160.1338,160.2473,18742.0
2018-03-14 15:55:00,183.58,183.59,183.3,183.4,34627.0,160.2298,160.2385,159.9854,160.0727,34627.0
2018-03-15 09:30:00,183.78,184.11,183.01,183.13,9249.0,160.4044,160.6924,159.7323,159.837,9249.0
2018-03-15 09:35:00,183.0,183.16,182.38,182.43,7273.0,159.7236,159.8632,159.1824,159.2261,7273.0
2018-03-15 09:40:00,182.38,182.38,182.09,182.11,8233.0,159.1824,159.1824,158.9293,158.9468,8233.0
2018-03-15 09:45:00,182.01,182.28,181.93,182.21,2699.0,158.8595,159.0952,158.7897,159.0341,2699.0
2018-03-15 09:50:00,182.13,182.47,181.99,182.47,4954.0,158.9642,159.261,158.842,159.261,4954.0
2018-03-15 09:55:00,182.48,182.53,182.4,182.4,1800.0,159.2697,159.3134,159.1999,159.1999,1800.0
2018-03-15 10:00:00,182.4,182.4,182.13,182.31,7166.0,159.1999,159.1999,158.9642,159.1213,7166.0
2018-03-15 10:05:00,182.35,182.61,182.28,182.57,8228.0,159.1563,159.3832,159.0952,159.3483,8228.0
2018-03-15 10:10:00,182.69,182.76,182.47,182.47,8219.0,159.453,159.5141,159.261,159.261,8219.0
2018-03-15 10:15:00,182.48,182.48,182.0,182.0,4489.0,159.2697,159.2697,158.8508,158.8508,4489.0
2018-03-15 10:20:00,181.99,181.99,181.49,181.55,8724.0,158.842,158.842,158.4056,158.458,8724.0
2018-03-15 10:25:00,181.55,181.9,181.54,181.9,3775.0,158.458,158.7635,158.4493,158.7635,3775.0
2018-03-15 10:30:00,181.86,181.99,181.81,181.95,6716.0,158.7286,158.842,158.6849,158.8071,6716.0
2018-03-15 10:35:00,181.93,181.98,181.53,181.55,9751.0,158.7897,158.8333,158.4406,158.458,9751.0
2018-03-15 10:40:00,181.55,181.66,181.4,181.52,13746.0,158.458,158.554,158.3271,158.4318,13746.0
2018-03-15 10:45:00,181.52,181.93,181.51,181.72,11035.0,158.4318,158.7897,158.4231,158.6064,11035.0
2018-03-15 10:50:00,181.72,181.81,181.64,181.78,4953.0,158.6064,158.6849,158.5366,158.6588,4953.0
2018-03-15 10:55:00,181.82,182.35,181.82,182.33,8356.0,158.6937,159.1563,158.6937,159.1388,8356.0
2018-03-15 11:00:00,182.34,182.67,182.33,182.63,3586.0,159.1475,159.4356,159.1388,159.4006,3586.0
2018-03-15 11:05:00,182.63,182.78,182.53,182.63,3985.0,159.4006,159.5316,159.3134,159.4006,3985.0
2018-03-15 11:10:00,182.61,182.71,182.55,182.71,4801.0,159.3832,159.4705,159.3308,159.4705,4801.0
2018-03-15 11:15:00,182.67,182.9,182.57,182.7,5450.0,159.4356,159.6363,159.3483,159.4617,5450.0
2018-03-15 11:20:00,182.77,182.92,182.77,182.83,4458.0,159.5228,159.6538,159.5228,159.5752,4458.0
2018-03-15 11:25:00,182.83,182.95,182.79,182.79,5920.0,159.5752,159.6799,159.5403,159.5403,5920.0
2018-03-15 11:30:00,182.84,183.09,182.84,182.88,3637.0,159.5839,159.8021,159.5839,159.6188,3637.0
2018-03-15 11:35:00,182.85,182.88,182.59,182.62,7111.0,159.5927,159.6188,159.3657,159.3919,7111.0
2018-03-15 11:40:00,182.67,182.69,182.49,182.69,6350.0,159.4356,159.453,159.2784,159.453,6350.0
2018-03-15 11:45:00,182.61,183.01,182.61,183.0,5419.0,159.3832,159.7323,159.3832,159.7236,5419.0
2018-03-15 11:50:00,182.98,183.02,182.69,182.75,5000.0,159.7061,159.741,159.453,159.5054,5000.0
2018-03-15 11:55:00,182.7,182.96,182.52,182.96,3821.0,159.4617,159.6887,159.3046,159.6887,3821.0
2018-03-15 12:00:00,182.96,182.96,182.76,182.87,5325.0,159.6887,159.6887,159.5141,159.6101,5325.0
2018-03-15 12:05:00,182.91,183.06,182.82,183.02,5124.0,159.645,159.7759,159.5665,159.741,5124.0
2018-03-15 12:10:00,182.9,182.96,182.75,182.95,3301.0,159.6363,159.6887,159.5054,159.6799,3301.0
2018-03-15 12:15:00,182.91,182.91,182.5,182.61,4249.0,159.645,159.645,159.2872,159.3832,4249.0
2018-03-15 12:20:00,182.59,182.67,182.46,182.5,3368.0,159.3657,159.4356,159.2523,159.2872,3368.0
2018-03-15 12:25:00,182.5,182.54,182.34,182.34,4313.0,159.2872,159.3221,159.1475,159.1475,4313.0
2018-03-15 12:30:00,182.43,182.43,182.18,182.18,4500.0,159.2261,159.2261,159.0079,159.0079,4500.0
2018-03-15 12:35:00,182.27,182.41,182.19,182.31,3100.0,159.0864,159.2086,159.0166,159.1213,3100.0
2018-03-15 12:40:00,182.31,182.47,182.25,182.47,10455.0,159.1213,159.261,159.069,159.261,10455.0
2018-03-15 12:45:00,182.45,182.46,182.23,182.24,2100.0,159.2435,159.2523,159.0515,159.0602,2100.0
2018-03-15 12:50:00,182.22,182.5,182.21,182.38,4673.0,159.0428,159.2872,159.0341,159.1824,4673.0
2018-03-15 12:55:00,182.38,182.41,182.26,182.26,2807.0,159.1824,159.2086,159.0777,159.0777,2807.0
2018-03-15 13:00:00,182.3,182.4,182.24,182.24,3004.0,159.1126,159.1999,159.0602,159.0602,3004.0
2018-03-15 13:05:00,182.27,182.39,182.27,182.36,2165.0,159.0864,159.1912,159.0864,159.165,2165.0
2018-03-15 13:10:00,182.35,182.36,182.1,182.16,3245.0,159.1563,159.165,158.9381,158.9904,3245.0
2018-03-15 13:15:00,182.11,182.13,181.83,181.84,3525.0,158.9468,158.9642,158.7024,158.7111,3525.0
2018-03-15 13:20:00,181.87,182.05,181.85,181.88,5228.0,158.7373,158.8944,158.7199,158.746,5228.0
2018-03-15 13:25:00,181.87,181.98,181.87,181.96,2000.0,158.7373,158.8333,158.7373,158.8159,2000.0
2018-03-15 13:30:00,181.92,182.03,181.82,182.0,4130.0,158.7809,158.877,158.6937,158.8508,4130.0
2018-03-15 13:35:00,182.01,182.11,181.98,182.06,1800.0,158.8595,158.9468,158.8333,158.9031,1800.0
2018-03-15 13:40:00,182.01,182.07,181.96,181.97,4742.0,158.8595,158.9119,158.8159,158.8246,4742.0
2018-03-15 13:45:00,182.0,182.0,181.71,181.76,9743.0,158.8508,158.8508,158.5977,158.6413,9743.0
2018-03-15 13:50:00,181.8,182.01,181.8,181.85,3143.0,158.6762,158.8595,158.6762,158.7199,3143.0
2018-03-15 13:55:00,181.77,181.77,181.48,181.48,4900.0,158.65,158.65,158.3969,158.3969,4900.0
2018-03-15 14:00:00,181.46,181.62,181.31,181.62,4126.0,158.3795,158.5191,158.2485,158.5191,4126.0
2018-03-15 14:05:00,181.7,182.04,181.63,182.03,5377.0,158.5889,158.8857,158.5278,158.877,5377.0
2018-03-15 14:10:00,182.14,182.23,182.07,182.16,6470.0,158.973,159.0515,158.9119,158.9904,6470.0
2018-03-15 14:15:00,182.22,182.5,182.22,182.35,4914.0,159.0428,159.2872,159.0428,159.1563,4914.0
2018-03-15 14:20:00,182.38,182.42,182.3,182.34,9473.0,159.1824,159.2174,159.1126,159.1475,9473.0
2018-03-15 14:25:00,182.37,182.41,182.0,182.13,8142.0,159.1737,159.2086,158.8508,158.9642,8142.0
2018-03-15 14:30:00,182.19,182.24,182.05,182.12,4136.0,159.0166,159.0602,158.8944,158.9555,4136.0
2018-03-15 14:35:00,182.12,182.2,181.69,181.71,8306.0,158.9555,159.0253,158.5802,158.5977,8306.0
2018-03-15 14:40:00,181.7,181.8,181.52,181.52,3122.0,158.5889,158.6762,158.4318,158.4318,3122.0
2018-03-15 14:45:00,181.45,181.67,181.44,181.56,4700.0,158.3707,158.5627,158.362,158.4667,4700.0
2018-03-15 14:50:00,181.53,181.59,181.46,181.46,8545.0,158.4406,158.4929,158.3795,158.3795,8545.0
2018-03-15 14:55:00,181.53,181.77,181.53,181.77,8287.0,158.4406,158.65,158.4406,158.65,8287.0
2018-03-15 15:00:00,181.8,181.81,181.61,181.66,4812.0,158.6762,158.6849,158.5104,158.554,4812.0
2018-03-15 15:05:00,181.71,181.72,181.44,181.5,10576.0,158.5977,158.6064,158.362,158.4144,10576.0
2018-03-15 15:10:00,181.54,181.54,181.31,181.31,4998.0,158.4493,158.4493,158.2485,158.2485,4998.0
2018-03-15 15:15:00,181.3,181.38,181.0,181.21,10758.0,158.2398,158.3096,157.978,158.1613,10758.0
2018-03-15 15:20:00,181.21,181.46,181.16,181.38,13076.0,158.1613,158.3795,158.1176,158.3096,13076.0
2018-03-15 15:25:00,181.38,181.5,181.29,181.43,6652.0,158.3096,158.4144,158.2311,158.3533,6652.0
2018-03-15 15:30:00,181.48,181.64,181.4,181.53,8750.0,158.3969,158.5366,158.3271,158.4406,8750.0
2018-03-15 15:35:00,181.61,181.78,181.58,181.74,10128.0,158.5104,158.6588,158.4842,158.6238,10128.0
2018-03-15 15:40:00,181.8,181.83,181.74,181.79,10928.0,158.6762,158.7024,158.6238,158.6675,10928.0
2018-03-15 15:45:00,181.83,182.01,181.79,181.98,18578.0,158.7024,158.8595,158.6675,158.8333,18578.0
2018-03-15 15:50:00,181.96,181.98,181.54,181.62,23044.0,158.8159,158.8333,158.4493,158.5191,23044.0
2018-03-15 15:55:00,181.63,181.83,181.56,181.74,47062.0,158.5278,158.7024,158.4667,158.6238,47062.0
2018-03-16 09:30:00,181.74,181.86,181.44,181.44,79462.0,158.6238,158.7286,158.362,158.362,79462.0
2018-03-16 09:35:00,181.43,181.5,181.03,181.36,4511.0,158.3533,158.4144,158.0042,158.2922,4511.0
2018-03-16 09:40:00,181.45,181.99,181.45,181.99,2951.0,158.3707,158.842,158.3707,158.842,2951.0
2018-03-16 09:45:00,181.89,181.97,181.73,181.85,3037.0,158.7548,158.8246,158.6151,158.7199,3037.0
2018-03-16 09:50:00,181.84,181.9,181.71,181.9,3370.0,158.7111,158.7635,158.5977,158.7635,3370.0
2018-03-16 09:55:00,181.99,182.02,181.95,181.96,1200.0,158.842,158.8682,158.8071,158.8159,1200.0
2018-03-16 10:00:00,182.06,182.22,181.9,182.0,4976.0,158.9031,159.0428,158.7635,158.8508,4976.0
2018-03-16 10:05:00,181.94,182.16,181.94,182.16,5374.0,158.7984,158.9904,158.7984,158.9904,5374.0
2018-03-16 10:10:00,182.16,182.44,182.11,182.39,4442.0,158.9904,159.2348,158.9468,159.1912,4442.0
2018-03-16 10:15:00,182.42,182.57,182.28,182.28,5200.0,159.2174,159.3483,159.0952,159.0952,5200.0
2018-03-16 10:20:00,182.35,182.45,182.34,182.37,2917.0,159.1563,159.2435,159.1475,159.1737,2917.0
2018-03-16 10:25:00,182.37,182.5,182.31,182.5,2950.0,159.1737,159.2872,159.1213,159.2872,2950.0
2018-03-16 10:30:00,182.56,182.65,182.5,182.65,4591.0,159.3395,159.4181,159.2872,159.4181,4591.0
2018-03-16 10:35:00,182.69,182.83,182.69,182.73,2173.0,159.453,159.5752,159.453,159.4879,2173.0
2018-03-16 10:40:00,182.78,182.78,182.58,182.66,4388.0,159.5316,159.5316,159.357,159.4268,4388.0
2018-03-16 10:45:00,182.61,182.72,182.58,182.67,1790.0,159.3832,159.4792,159.357,159.4356,1790.0
2018-03-16 10:50:00,182.73,183.07,182.73,183.04,5303.0,159.4879,159.7847,159.4879,159.7585,5303.0
2018-03-16 10:55:00,182.96,183.26,182.93,183.26,3100.0,159.6887,159.9505,159.6625,159.9505,3100.0
2018-03-16 11:00:00,183.24,183.49,183.14,183.48,3939.0,159.9331,160.1513,159.8458,160.1425,3939.0
2018-03-16 11:05:00,183.41,183.48,183.3,183.33,5820.0,160.0814,160.1425,159.9854,160.0116,5820.0
2018-03-16 11:10:00,183.24,183.52,183.2,183.46,4140.0,159.9331,160.1774,159.8981,160.1251,4140.0
2018-03-16 11:15:00,183.51,183.65,183.5,183.65,2699.0,160.1687,160.2909,160.16,160.2909,2699.0
2018-03-16 11:20:00,183.71,183.81,183.68,183.8,3849.0,160.3433,160.4306,160.3171,160.4218,3849.0
2018-03-16 11:25:00,183.7,184.02,183.69,183.95,2486.0,160.3345,160.6138,160.3258,160.5527,2486.0
2018-03-16 11:30:00,184.1,184.19,183.94,184.19,8548.0,160.6837,160.7622,160.544,160.7622,8548.0
2018-03-16 11:35:00,184.22,184.23,184.14,184.2,4671.0,160.7884,160.7971,160.7186,160.7709,4671.0
2018-03-16 11:40:00,184.2,184.38,184.14,184.24,15937.0,160.7709,160.9281,160.7186,160.8059,15937.0
2018-03-16 11:45:00,184.16,184.22,184.06,184.07,10388.0,160.736,160.7884,160.6488,160.6575,10388.0
2018-03-16 11:50:00,184.04,184.26,184.03,184.23,8890.0,160.6313,160.8233,160.6226,160.7971,8890.0
2018-03-16 11:55:00,184.21,184.26,184.08,184.16,8031.0,160.7797,160.8233,160.6662,160.736,8031.0
2018-03-16 12:00:00,184.11,184.12,183.83,183.88,5364.0,160.6924,160.7011,160.448,160.4916,5364.0
2018-03-16 12:05:00,183.89,183.91,183.76,183.91,3143.0,160.5004,160.5178,160.3869,160.5178,3143.0
2018-03-16 12:10:00,183.96,184.01,183.89,183.96,2070.0,160.5615,160.6051,160.5004,160.5615,2070.0
2018-03-16 12:15:00,184.01,184.14,183.98,184.05,6727.0,160.6051,160.7186,160.5789,160.64,6727.0
2018-03-16 12:20:00,184.11,184.14,184.03,184.14,3713.0,160.6924,160.7186,160.6226,160.7186,3713.0
2018-03-16 12:25:00,184.09,184.14,184.02,184.1,8018.0,160.6749,160.7186,160.6138,160.6837,8018.0
2018-03-16 12:30:00,184.09,184.2,184.06,184.2,4417.0,160.6749,160.7709,160.6488,160.7709,4417.0
2018-03-16 12:35:00,184.25,184.37,184.21,184.21,3705.0,160.8146,160.9193,160.7797,160.7797,3705.0
2018-03-16 12:40:00,184.25,184.51,184.21,184.4,5341.0,160.8146,161.0415,160.7797,160.9455,5341.0
2018-03-16 12:45:00,184.35,184.42,184.26,184.39,6495.0,160.9019,160.963,160.8233,160.9368,6495.0
2018-03-16 12:50:00,184.38,184.43,184.29,184.34,4438.0,160.9281,160.9717,160.8495,160.8931,4438.0
2018-03-16 12:55:00,184.32,184.42,184.28,184.41,2895.0,160.8757,160.963,160.8408,160.9542,2895.0
2018-03-16 13:00:00,184.41,184.43,184.35,184.4,2000.0,160.9542,160.9717,160.9019,160.9455,2000.0
2018-03-16 13:05:00,184.4,184.5,184.3,184.5,6110.0,160.9455,161.0328,160.8582,161.0328,6110.0
2018-03-16 13:10:00,184.53,184.58,184.46,184.5,3200.0,161.059,161.1026,160.9979,161.0328,3200.0
2018-03-16 13:15:00,184.49,184.53,184.41,184.41,5423.0,161.0241,161.059,160.9542,160.9542,5423.0
2018-03-16 13:20:00,184.4,184.56,184.4,184.53,3400.0,160.9455,161.0852,160.9455,161.059,3400.0
2018-03-16 13:25:00,184.53,184.53,184.34,184.34,3608.0,161.059,161.059,160.8931,160.8931,3608.0
2018-03-16 13:30:00,184.45,184.47,184.36,184.47,3389.0,160.9891,161.0066,160.9106,161.0066,3389.0
2018-03-16 13:35:00,184.51,184.51,184.36,184.38,2129.0,161.0415,161.0415,160.9106,160.9281,2129.0
2018-03-16 13:40:00,184.34,184.37,183.93,184.03,3353.0,160.8931,160.9193,160.5353,160.6226,3353.0
2018-03-16 13:45:00,183.95,183.98,183.76,183.85,1908.0,160.5527,160.5789,160.3869,160.4655,1908.0
2018-03-16 13:50:00,183.78,183.87,183.66,183.66,3856.0,160.4044,160.4829,160.2996,160.2996,3856.0
2018-03-16 13:55:00,183.71,183.82,183.57,183.57,1651.0,160.3433,160.4393,160.2211,160.2211,1651.0
2018-03-16 14:00:00,183.67,183.9,183.67,183.82,4150.0,160.3084,160.5091,160.3084,160.4393,4150.0
2018-03-16 14:05:00,183.91,183.92,183.82,183.92,1355.0,160.5178,160.5266,160.4393,160.5266,1355.0
2018-03-16 14:10:00,183.9,183.9,183.7,183.75,6041.0,160.5091,160.5091,160.3345,160.3782,6041.0
2018-03-16 14:15:00,183.72,183.8,183.7,183.8,2122.0,160.352,160.4218,160.3345,160.4218,2122.0
2018-03-16 14:20:00,183.74,184.05,183.72,183.95,4508.0,160.3695,160.64,160.352,160.5527,4508.0
2018-03-16 14:25:00,183.99,184.09,183.96,184.08,5138.0,160.5877,160.6749,160.5615,160.6662,5138.0
2018-03-16 14:30:00,184.11,184.19,184.03,184.12,4436.0,160.6924,160.7622,160.6226,160.7011,4436.0
2018-03-16 14:35:00,184.15,184.21,184.13,184.18,2807.0,160.7273,160.7797,160.7099,160.7535,2807.0
2018-03-16 14:40:00,184.14,184.19,184.1,184.11,5478.0,160.7186,160.7622,160.6837,160.6924,5478.0
2018-03-16 14:45:00,184.15,184.18,184.13,184.16,5083.0,160.7273,160.7535,160.7099,160.736,5083.0
2018-03-16 14:50:00,184.14,184.17,184.06,184.07,7510.0,160.7186,160.7448,160.6488,160.6575,7510.0
2018-03-16 14:55:00,184.06,184.19,184.04,184.19,5133.0,160.6488,160.7622,160.6313,160.7622,5133.0
2018-03-16 15:00:00,184.13,184.14,184.07,184.08,3538.0,160.7099,160.7186,160.6575,160.6662,3538.0
2018-03-16 15:05:00,184.06,184.1,183.97,183.97,4803.0,160.6488,160.6837,160.5702,160.5702,4803.0
2018-03-16 15:10:00,184.03,184.03,183.83,183.88,7370.0,160.6226,160.6226,160.448,160.4916,7370.0
2018-03-16 15:15:00,183.88,183.89,183.55,183.58,9563.0,160.4916,160.5004,160.2036,160.2298,9563.0
2018-03-16 15:20:00,183.55,183.71,183.51,183.71,7824.0,160.2036,160.3433,160.1687,160.3433,7824.0
2018-03-16 15:25:00,183.71,184.03,183.71,184.03,7663.0,160.3433,160.6226,160.3433,160.6226,7663.0
2018-03-16 15:30:00,184.05,184.27,183.99,184.21,13238.0,160.64,160.832,160.5877,160.7797,13238.0
2018-03-16 15:35:00,184.21,184.29,184.06,184.11,8484.0,160.7797,160.8495,160.6488,160.6924,8484.0
2018-03-16 15:40:00,184.13,184.14,184.01,184.03,13375.0,160.7099,160.7186,160.6051,160.6226,13375.0
2018-03-16 15:45:00,184.02,184.25,183.94,184.24,16299.0,160.6138,160.8146,160.544,160.8059,16299.0
2018-03-16 15:50:00,184.26,184.37,184.25,184.27,26490.0,160.8233,160.9193,160.8146,160.832,26490.0
2018-03-16 15:55:00,184.3,184.35,183.87,183.87,81568.0,160.8582,160.9019,160.4829,160.4829,81568.0
2018-03-19 09:30:00,183.46,183.82,182.58,182.58,8212.0,160.1251,160.4393,159.357,159.357,8212.0
2018-03-19 09:35:00,182.73,183.15,182.57,183.15,1100.0,159.4879,159.8545,159.3483,159.8545,1100.0
2018-03-19 09:40:00,182.83,183.08,182.74,182.81,3463.0,159.5752,159.7934,159.4966,159.5577,3463.0
2018-03-19 09:45:00,182.84,182.93,182.68,182.91,14565.0,159.5839,159.6625,159.4443,159.645,14565.0
2018-03-19 09:50:00,182.8,182.89,182.3,182.3,9859.0,159.549,159.6276,159.1126,159.1126,9859.0
2018-03-19 09:55:00,182.39,182.76,182.21,182.75,2709.0,159.1912,159.5141,159.0341,159.5054,2709.0
2018-03-19 10:00:00,182.67,182.8,182.26,182.6,9231.0,159.4356,159.549,159.0777,159.3745,9231.0
2018-03-19 10:05:00,182.64,182.67,182.47,182.63,4073.0,159.4094,159.4356,159.261,159.4006,4073.0
2018-03-19 10:10:00,182.7,182.71,182.27,182.29,3000.0,159.4617,159.4705,159.0864,159.1039,3000.0
2018-03-19 10:15:00,182.29,182.35,181.98,182.04,5287.0,159.1039,159.1563,158.8333,158.8857,5287.0
2018-03-19 10:20:00,182.09,182.12,181.92,182.12,2900.0,158.9293,158.9555,158.7809,158.9555,2900.0
2018-03-19 10:25:00,182.18,182.42,182.17,182.39,2151.0,159.0079,159.2174,158.9991,159.1912,2151.0
2018-03-19 10:30:00,182.45,182.51,182.35,182.35,1850.0,159.2435,159.2959,159.1563,159.1563,1850.0
2018-03-19 10:35:00,182.34,182.39,182.22,182.36,2700.0,159.1475,159.1912,159.0428,159.165,2700.0
2018-03-19 10:40:00,182.37,182.43,182.0,182.0,4722.0,159.1737,159.2261,158.8508,158.8508,4722.0
2018-03-19 10:45:00,182.0,182.05,181.89,181.89,1302.0,158.8508,158.8944,158.7548,158.7548,1302.0
2018-03-19 10:50:00,181.83,181.87,181.5,181.5,2700.0,158.7024,158.7373,158.4144,158.4144,2700.0
2018-03-19 10:55:00,181.53,181.54,181.43,181.53,2600.0,158.4406,158.4493,158.3533,158.4406,2600.0
2018-03-19 11:00:00,181.47,181.5,181.23,181.44,4000.0,158.3882,158.4144,158.1787,158.362,4000.0
2018-03-19 11:05:00,181.44,181.48,181.22,181.25,2700.0,158.362,158.3969,158.17,158.1962,2700.0
2018-03-19 11:10:00,181.28,181.29,181.01,181.01,2950.0,158.2224,158.2311,157.9867,157.9867,2950.0
2018-03-19 11:15:00,180.89,180.89,180.61,180.61,1682.0,157.882,157.882,157.6376,157.6376,1682.0
2018-03-19 11:20:00,180.73,180.99,180.66,180.93,2900.0,157.7423,157.9692,157.6812,157.9169,2900.0
2018-03-19 11:25:00,181.02,181.2,181.0,181.18,2225.0,157.9954,158.1525,157.978,158.1351,2225.0
2018-03-19 11:30:00,181.17,181.28,181.11,181.28,700.0,158.1263,158.2224,158.074,158.2224,700.0
2018-03-19 11:35:00,181.21,181.28,181.13,181.15,6020.0,158.1613,158.2224,158.0914,158.1089,6020.0
2018-03-19 11:40:00,181.18,181.4,181.18,181.3,5701.0,158.1351,158.3271,158.1351,158.2398,5701.0
2018-03-19 11:45:00,181.3,181.37,181.2,181.34,3249.0,158.2398,158.3009,158.1525,158.2747,3249.0
2018-03-19 11:50:00,181.29,181.33,181.16,181.28,11697.0,158.2311,158.266,158.1176,158.2224,11697.0
2018-03-19 11:55:00,181.28,181.34,181.16,181.32,11903.0,158.2224,158.2747,158.1176,158.2573,11903.0
2018-03-19 12:00:00,181.37,181.49,181.28,181.29,5027.0,158.3009,158.4056,158.2224,158.2311,5027.0
2018-03-19 12:05:00,181.25,181.46,181.25,181.46,1025.0,158.1962,158.3795,158.1962,158.3795,1025.0
2018-03-19 12:10:00,181.43,181.49,181.29,181.39,4175.0,158.3533,158.4056,158.2311,158.3184,4175.0
2018-03-19 12:15:00,181.3,181.41,181.3,181.41,1075.0,158.2398,158.3358,158.2398,158.3358,1075.0
2018-03-19 12:20:00,181.44,181.56,181.25,181.4,3600.0,158.362,158.4667,158.1962,158.3271,3600.0
2018-03-19 12:25:00,181.31,181.54,181.31,181.47,2741.0,158.2485,158.4493,158.2485,158.3882,2741.0
2018-03-19 12:30:00,181.52,181.53,181.35,181.47,1527.0,158.4318,158.4406,158.2834,158.3882,1527.0
2018-03-19 12:35:00,181.43,181.49,181.41,181.48,1826.0,158.3533,158.4056,158.3358,158.3969,1826.0
2018-03-19 12:40:00,181.47,181.51,181.42,181.42,2200.0,158.3882,158.4231,158.3445,158.3445,2200.0
2018-03-19 12:45:00,181.36,181.36,181.1,181.23,7642.0,158.2922,158.2922,158.0652,158.1787,7642.0
2018-03-19 12:50:00,181.29,181.47,181.29,181.43,2979.0,158.2311,158.3882,158.2311,158.3533,2979.0
2018-03-19 12:55:00,181.48,181.57,181.44,181.47,1420.0,158.3969,158.4755,158.362,158.3882,1420.0
2018-03-19 13:00:00,181.54,181.55,181.3,181.3,3729.0,158.4493,158.458,158.2398,158.2398,3729.0
2018-03-19 13:05:00,181.3,181.32,180.97,181.08,6869.0,158.2398,158.2573,157.9518,158.0478,6869.0
2018-03-19 13:10:00,181.05,181.36,181.05,181.31,9489.0,158.0216,158.2922,158.0216,158.2485,9489.0
2018-03-19 13:15:00,181.43,181.63,181.43,181.62,2572.0,158.3533,158.5278,158.3533,158.5191,2572.0
2018-03-19 13:20:00,181.48,181.52,181.31,181.45,2896.0,158.3969,158.4318,158.2485,158.3707,2896.0
2018-03-19 13:25:00,181.38,181.38,181.08,181.27,6225.0,158.3096,158.3096,158.0478,158.2136,6225.0
2018-03-19 13:30:00,181.26,181.34,181.02,181.03,5755.0,158.2049,158.2747,157.9954,158.0042,5755.0
2018-03-19 13:35:00,181.0,181.25,181.0,181.2,1921.0,157.978,158.1962,157.978,158.1525,1921.0
2018-03-19 13:40:00,181.31,181.49,181.13,181.39,3364.0,158.2485,158.4056,158.0914,158.3184,3364.0
2018-03-19 13:45:00,181.51,181.73,181.51,181.73,1820.0,158.4231,158.6151,158.4231,158.6151,1820.0
2018-03-19 13:50:00,181.64,181.96,181.58,181.8,4412.0,158.5366,158.8159,158.4842,158.6762,4412.0
2018-03-19 13:55:00,181.7,181.73,181.49,181.63,2103.0,158.5889,158.6151,158.4056,158.5278,2103.0
2018-03-19 14:00:00,181.62,181.83,181.62,181.83,4740.0,158.5191,158.7024,158.5191,158.7024,4740.0
2018-03-19 14:05:00,181.72,181.72,181.52,181.59,914.0,158.6064,158.6064,158.4318,158.4929,914.0
2018-03-19 14:10:00,181.53,181.64,181.44,181.54,3001.0,158.4406,158.5366,158.362,158.4493,3001.0
2018-03-19 14:15:00,181.55,181.56,181.33,181.33,2900.0,158.458,158.4667,158.266,158.266,2900.0
2018-03-19 14:20:00,181.37,181.37,180.98,180.98,1912.0,158.3009,158.3009,157.9605,157.9605,1912.0
2018-03-19 14:25:00,181.03,181.28,181.0,181.28,2399.0,158.0042,158.2224,157.978,158.2224,2399.0
2018-03-19 14:30:00,181.3,181.34,181.01,181.01,3039.0,158.2398,158.2747,157.9867,157.9867,3039.0
2018-03-19 14:35:00,181.04,181.14,180.74,180.88,6045.0,158.0129,158.1002,157.751,157.8732,6045.0
2018-03-19 14:40:00,180.89,180.89,180.6,180.85,2694.0,157.882,157.882,157.6288,157.847,2694.0
2018-03-19 14:45:00,181.11,181.12,180.97,181.02,2400.0,158.074,158.0827,157.9518,157.9954,2400.0
2018-03-19 14:50:00,181.09,181.24,180.91,181.1,3986.0,158.0565,158.1874,157.8994,158.0652,3986.0
2018-03-19 14:55:00,181.13,181.46,181.13,181.3,3871.0,158.0914,158.3795,158.0914,158.2398,3871.0
2018-03-19 15:00:00,181.34,181.34,181.09,181.25,2550.0,158.2747,158.2747,158.0565,158.1962,2550.0
2018-03-19 15:05:00,181.26,181.38,181.02,181.07,4276.0,158.2049,158.3096,157.9954,158.0391,4276.0
2018-03-19 15:10:00,181.15,181.28,181.04,181.28,4389.0,158.1089,158.2224,158.0129,158.2224,4389.0
2018-03-19 15:15:00,181.38,181.83,181.37,181.79,3704.0,158.3096,158.7024,158.3009,158.6675,3704.0
2018-03-19 15:20:00,181.77,181.84,181.61,181.66,5614.0,158.65,158.7111,158.5104,158.554,5614.0
2018-03-19 15:25:00,181.75,181.75,181.52,181.55,2900.0,158.6326,158.6326,158.4318,158.458,2900.0
2018-03-19 15:30:00,181.59,181.65,181.47,181.56,3966.0,158.4929,158.5453,158.3882,158.4667,3966.0
2018-03-19 15:35:00,181.46,181.85,181.35,181.85,3621.0,158.3795,158.7199,158.2834,158.7199,3621.0
2018-03-19 15:40:00,181.84,181.88,181.66,181.74,5400.0,158.7111,158.746,158.554,158.6238,5400.0
2018-03-19 15:45:00,181.73,182.15,181.64,181.92,10096.0,158.6151,158.9817,158.5366,158.7809,10096.0
2018-03-19 15:50:00,181.83,182.05,181.75,181.93,7548.0,158.7024,158.8944,158.6326,158.7897,7548.0
2018-03-19 15:55:00,182.0,182.42,181.95,182.04,23394.0,158.8508,159.2174,158.8071,158.8857,23394.0
2018-03-20 09:30:00,182.96,183.08,182.18,182.62,13706.0,159.6887,159.7934,159.0079,159.3919,13706.0
2018-03-20 09:35:00,182.85,183.24,182.85,183.14,1446.0,159.5927,159.9331,159.5927,159.8458,1446.0
2018-03-20 09:40:00,183.25,183.69,183.25,183.58,4345.0,159.9418,160.3258,159.9418,160.2298,4345.0
2018-03-20 09:45:00,183.76,184.43,183.76,184.43,4400.0,160.3869,160.9717,160.3869,160.9717,4400.0
2018-03-20 09:50:00,184.33,184.59,184.16,184.55,4332.0,160.8844,161.1113,160.736,161.0764,4332.0
2018-03-20 09:55:00,184.36,184.36,184.0,184.11,3173.0,160.9106,160.9106,160.5964,160.6924,3173.0
2018-03-20 10:00:00,184.0,184.24,184.0,184.24,2106.0,160.5964,160.8059,160.5964,160.8059,2106.0
2018-03-20 10:05:00,184.24,184.24,183.8,183.8,8583.0,160.8059,160.8059,160.4218,160.4218,8583.0
2018-03-20 10:10:00,183.83,183.94,183.72,183.72,2600.0,160.448,160.544,160.352,160.352,2600.0
2018-03-20 10:15:00,183.57,184.0,183.57,184.0,2872.0,160.2211,160.5964,160.2211,160.5964,2872.0
2018-03-20 10:20:00,183.92,184.13,183.91,184.13,2202.0,160.5266,160.7099,160.5178,160.7099,2202.0
2018-03-20 10:25:00,184.03,184.23,183.95,184.16,1930.0,160.6226,160.7971,160.5527,160.736,1930.0
2018-03-20 10:30:00,184.28,184.34,184.11,184.11,4129.0,160.8408,160.8931,160.6924,160.6924,4129.0
2018-03-20 10:35:00,184.03,184.05,183.85,184.03,1940.0,160.6226,160.64,160.4655,160.6226,1940.0
2018-03-20 10:40:00,184.04,184.04,183.61,183.61,1910.0,160.6313,160.6313,160.256,160.256,1910.0
2018-03-20 10:45:00,183.74,183.79,183.64,183.64,2100.0,160.3695,160.4131,160.2822,160.2822,2100.0
2018-03-20 10:50:00,183.58,183.82,183.57,183.73,2600.0,160.2298,160.4393,160.2211,160.3607,2600.0
2018-03-20 10:55:00,183.79,183.79,183.54,183.7,4367.0,160.4131,160.4131,160.1949,160.3345,4367.0
2018-03-20 11:00:00,183.79,183.94,183.67,183.79,2800.0,160.4131,160.544,160.3084,160.4131,2800.0
2018-03-20 11:05:00,183.68,183.93,183.68,183.71,2502.0,160.3171,160.5353,160.3171,160.3433,2502.0
2018-03-20 11:10:00,183.83,183.83,183.64,183.67,2000.0,160.448,160.448,160.2822,160.3084,2000.0
2018-03-20 11:15:00,183.73,183.82,183.68,183.68,2905.0,160.3607,160.4393,160.3171,160.3171,2905.0
2018-03-20 11:20:00,183.68,183.79,183.68,183.71,600.0,160.3171,160.4131,160.3171,160.3433,600.0
2018-03-20 11:25:00,183.78,183.93,183.78,183.8,5500.0,160.4044,160.5353,160.4044,160.4218,5500.0
2018-03-20 11:30:00,183.78,183.78,183.56,183.63,1948.0,160.4044,160.4044,160.2124,160.2734,1948.0
2018-03-20 11:35:00,183.56,183.63,183.34,183.34,3800.0,160.2124,160.2734,160.0203,160.0203,3800.0
2018-03-20 11:40:00,183.34,183.34,183.09,183.09,1200.0,160.0203,160.0203,159.8021,159.8021,1200.0
2018-03-20 11:45:00,183.05,183.05,182.84,182.93,2800.0,159.7672,159.7672,159.5839,159.6625,2800.0
2018-03-20 11:50:00,182.89,182.89,182.78,182.84,1175.0,159.6276,159.6276,159.5316,159.5839,1175.0
2018-03-20 11:55:00,182.89,183.32,182.89,183.32,3290.0,159.6276,160.0029,159.6276,160.0029,3290.0
2018-03-20 12:00:00,183.26,183.34,183.15,183.31,2702.0,159.9505,160.0203,159.8545,159.9941,2702.0
2018-03-20 12:05:00,183.37,183.39,183.22,183.28,1600.0,160.0465,160.064,159.9156,159.968,1600.0
2018-03-20 12:10:00,183.26,183.62,183.26,183.59,1800.0,159.9505,160.2647,159.9505,160.2385,1800.0
2018-03-20 12:15:00,183.58,183.58,183.24,183.24,3138.0,160.2298,160.2298,159.9331,159.9331,3138.0
2018-03-20 12:20:00,183.28,183.37,183.25,183.37,1020.0,159.968,160.0465,159.9418,160.0465,1020.0
2018-03-20 12:25:00,183.36,183.58,183.3,183.31,4800.0,160.0378,160.2298,159.9854,159.9941,4800.0
2018-03-20 12:30:00,183.49,183.54,183.35,183.43,2521.0,160.1513,160.1949,160.0291,160.0989,2521.0
2018-03-20 12:35:00,183.38,183.42,182.94,183.03,4492.0,160.0552,160.0902,159.6712,159.7498,4492.0
2018-03-20 12:40:00,183.03,183.23,183.03,183.16,4752.0,159.7498,159.9243,159.7498,159.8632,4752.0
2018-03-20 12:45:00,183.03,183.04,183.03,183.04,200.0,159.7498,159.7585,159.7498,159.7585,200.0
2018-03-20 12:50:00,183.13,183.15,182.97,183.04,1888.0,159.837,159.8545,159.6974,159.7585,1888.0
2018-03-20 12:55:00,183.19,183.19,182.94,183.06,4316.0,159.8894,159.8894,159.6712,159.7759,4316.0
2018-03-20 13:00:00,182.99,183.08,182.99,183.01,400.0,159.7149,159.7934,159.7149,159.7323,400.0
2018-03-20 13:05:00,183.08,183.08,182.99,182.99,2000.0,159.7934,159.7934,159.7149,159.7149,2000.0
2018-03-20 13:10:00,182.97,182.97,182.83,182.83,1200.0,159.6974,159.6974,159.5752,159.5752,1200.0
2018-03-20 13:15:00,182.81,182.83,182.67,182.67,2301.0,159.5577,159.5752,159.4356,159.4356,2301.0
2018-03-20 13:20:00,182.62,182.62,182.58,182.59,1262.0,159.3919,159.3919,159.357,159.3657,1262.0
2018-03-20 13:25:00,182.57,182.74,182.57,182.7,4800.0,159.3483,159.4966,159.3483,159.4617,4800.0
2018-03-20 13:30:00,182.76,182.84,182.73,182.79,2300.0,159.5141,159.5839,159.4879,159.5403,2300.0
2018-03-20 13:35:00,182.72,182.72,182.54,182.55,1601.0,159.4792,159.4792,159.3221,159.3308,1601.0
2018-03-20 13:40:00,182.61,182.64,182.5,182.5,4700.0,159.3832,159.4094,159.2872,159.2872,4700.0
2018-03-20 13:45:00,182.51,182.55,182.41,182.55,2101.0,159.2959,159.3308,159.2086,159.3308,2101.0
2018-03-20 13:50:00,182.56,182.61,182.49,182.61,1200.0,159.3395,159.3832,159.2784,159.3832,1200.0
2018-03-20 13:55:00,182.5,182.51,182.37,182.38,4055.0,159.2872,159.2959,159.1737,159.1824,4055.0
2018-03-20 14:00:00,182.36,182.39,182.27,182.27,2201.0,159.165,159.1912,159.0864,159.0864,2201.0
2018-03-20 14:05:00,182.32,182.39,182.18,182.18,4380.0,159.1301,159.1912,159.0079,159.0079,4380.0
2018-03-20 14:10:00,182.19,182.28,182.14,182.14,2900.0,159.0166,159.0952,158.973,158.973,2900.0
2018-03-20 14:15:00,182.19,182.27,182.19,182.27,4361.0,159.0166,159.0864,159.0166,159.0864,4361.0
2018-03-20 14:20:00,182.28,182.36,182.2,182.26,4127.0,159.0952,159.165,159.0253,159.0777,4127.0
2018-03-20 14:25:00,182.32,182.32,182.22,182.28,15816.0,159.1301,159.1301,159.0428,159.0952,15816.0
2018-03-20 14:30:00,182.32,182.72,182.32,182.62,4450.0,159.1301,159.4792,159.1301,159.3919,4450.0
2018-03-20 14:35:00,182.58,182.63,182.41,182.52,4236.0,159.357,159.4006,159.2086,159.3046,4236.0
2018-03-20 14:40:00,182.55,182.73,182.49,182.73,2500.0,159.3308,159.4879,159.2784,159.4879,2500.0
2018-03-20 14:45:00,182.7,182.76,182.56,182.56,4500.0,159.4617,159.5141,159.3395,159.3395,4500.0
2018-03-20 14:50:00,182.65,183.11,182.65,183.11,6888.0,159.4181,159.8196,159.4181,159.8196,6888.0
2018-03-20 14:55:00,183.01,183.01,182.56,182.58,4586.0,159.7323,159.7323,159.3395,159.357,4586.0
2018-03-20 15:00:00,182.68,182.75,182.6,182.69,1600.0,159.4443,159.5054,159.3745,159.453,1600.0
2018-03-20 15:05:00,182.73,182.86,182.69,182.75,4314.0,159.4879,159.6014,159.453,159.5054,4314.0
2018-03-20 15:10:00,182.75,182.95,182.65,182.95,5803.0,159.5054,159.6799,159.4181,159.6799,5803.0
2018-03-20 15:15:00,182.89,182.89,182.47,182.47,3791.0,159.6276,159.6276,159.261,159.261,3791.0
2018-03-20 15:20:00,182.38,182.42,182.3,182.33,2276.0,159.1824,159.2174,159.1126,159.1388,2276.0
2018-03-20 15:25:00,182.31,182.4,182.21,182.4,7216.0,159.1213,159.1999,159.0341,159.1999,7216.0
2018-03-20 15:30:00,182.33,182.6,182.32,182.59,7700.0,159.1388,159.3745,159.1301,159.3657,7700.0
2018-03-20 15:35:00,182.6,182.63,182.21,182.51,6201.0,159.3745,159.4006,159.0341,159.2959,6201.0
2018-03-20 15:40:00,182.45,182.55,182.24,182.27,4736.0,159.2435,159.3308,159.0602,159.0864,4736.0
2018-03-20 15:45:00,182.31,182.33,182.09,182.31,7776.0,159.1213,159.1388,158.9293,159.1213,7776.0
2018-03-20 15:50:00,182.27,182.35,182.14,182.21,12804.0,159.0864,159.1563,158.973,159.0341,12804.0
2018-03-20 15:55:00,182.23,182.27,182.12,182.21,21318.0,159.0515,159.0864,158.9555,159.0341,21318.0
2018-03-21 09:30:00,182.38,182.65,181.16,181.18,7040.0,159.1824,159.4181,158.1176,158.1351,7040.0
2018-03-21 09:35:00,182.2,182.2,181.27,182.15,2632.0,159.0253,159.0253,158.2136,158.9817,2632.0
2018-03-21 09:40:00,182.16,182.5,182.05,182.44,2400.0,158.9904,159.2872,158.8944,159.2348,2400.0
2018-03-21 09:45:00,182.4,183.04,182.4,182.58,6547.0,159.1999,159.7585,159.1999,159.357,6547.0
2018-03-21 09:50:00,182.57,182.57,182.4,182.4,303.0,159.3483,159.3483,159.1999,159.1999,303.0
2018-03-21 09:55:00,182.55,182.57,182.39,182.5,2000.0,159.3308,159.3483,159.1912,159.2872,2000.0
2018-03-21 10:00:00,182.39,182.47,182.25,182.46,3179.0,159.1912,159.261,159.069,159.2523,3179.0
2018-03-21 10:05:00,182.3,182.36,182.15,182.31,3556.0,159.1126,159.165,158.9817,159.1213,3556.0
2018-03-21 10:10:00,182.18,182.18,181.94,181.94,993.0,159.0079,159.0079,158.7984,158.7984,993.0
2018-03-21 10:15:00,181.99,182.35,181.94,182.31,1540.0,158.842,159.1563,158.7984,159.1213,1540.0
2018-03-21 10:20:00,182.31,182.42,182.17,182.17,2509.0,159.1213,159.2174,158.9991,158.9991,2509.0
2018-03-21 10:25:00,182.1,182.31,182.01,182.01,4400.0,158.9381,159.1213,158.8595,158.8595,4400.0
2018-03-21 10:30:00,182.12,182.24,182.09,182.09,3800.0,158.9555,159.0602,158.9293,158.9293,3800.0
2018-03-21 10:35:00,182.11,182.17,181.84,182.04,6490.0,158.9468,158.9991,158.7111,158.8857,6490.0
2018-03-21 10:40:00,182.17,182.41,182.09,182.41,2888.0,158.9991,159.2086,158.9293,159.2086,2888.0
2018-03-21 10:45:00,182.31,182.55,182.28,182.28,1958.0,159.1213,159.3308,159.0952,159.0952,1958.0
2018-03-21 10:50:00,182.34,182.34,182.14,182.31,2187.0,159.1475,159.1475,158.973,159.1213,2187.0
2018-03-21 10:55:00,182.18,182.23,182.07,182.09,700.0,159.0079,159.0515,158.9119,158.9293,700.0
2018-03-21 11:00:00,182.17,182.4,182.07,182.22,4900.0,158.9991,159.1999,158.9119,159.0428,4900.0
2018-03-21 11:05:00,182.19,182.4,182.19,182.33,1800.0,159.0166,159.1999,159.0166,159.1388,1800.0
2018-03-21 11:10:00,182.32,182.36,182.23,182.27,3337.0,159.1301,159.165,159.0515,159.0864,3337.0
2018-03-21 11:15:00,182.27,182.61,182.27,182.46,4601.0,159.0864,159.3832,159.0864,159.2523,4601.0
2018-03-21 11:20:00,182.56,182.56,182.42,182.55,2401.0,159.3395,159.3395,159.2174,159.3308,2401.0
2018-03-21 11:25:00,182.49,182.64,182.47,182.6,2550.0,159.2784,159.4094,159.261,159.3745,2550.0
2018-03-21 11:30:00,182.6,182.75,182.57,182.7,2400.0,159.3745,159.5054,159.3483,159.4617,2400.0
2018-03-21 11:35:00,182.67,182.83,182.67,182.83,1600.0,159.4356,159.5752,159.4356,159.5752,1600.0
2018-03-21 11:40:00,182.85,183.07,182.85,182.92,1450.0,159.5927,159.7847,159.5927,159.6538,1450.0
2018-03-21 11:45:00,183.01,183.09,182.97,183.07,2141.0,159.7323,159.8021,159.6974,159.7847,2141.0
2018-03-21 11:50:00,183.08,183.42,183.08,183.34,1200.0,159.7934,160.0902,159.7934,160.0203,1200.0
2018-03-21 11:55:00,183.57,183.72,183.57,183.72,3000.0,160.2211,160.352,160.2211,160.352,3000.0
2018-03-21 12:00:00,183.57,183.61,183.42,183.52,2933.0,160.2211,160.256,160.0902,160.1774,2933.0
2018-03-21 12:05:00,183.46,183.67,183.45,183.62,2790.0,160.1251,160.3084,160.1163,160.2647,2790.0
2018-03-21 12:10:00,183.53,183.54,183.53,183.54,762.0,160.1862,160.1949,160.1862,160.1949,762.0
2018-03-21 12:15:00,183.54,183.7,183.5,183.7,4400.0,160.1949,160.3345,160.16,160.3345,4400.0
2018-03-21 12:20:00,183.65,183.75,183.65,183.75,2000.0,160.2909,160.3782,160.2909,160.3782,2000.0
2018-03-21 12:25:00,183.65,183.74,183.65,183.67,1600.0,160.2909,160.3695,160.2909,160.3084,1600.0
2018-03-21 12:30:00,183.6,183.64,183.48,183.55,3100.0,160.2473,160.2822,160.1425,160.2036,3100.0
2018-03-21 12:35:00,183.54,183.69,183.53,183.63,3693.0,160.1949,160.3258,160.1862,160.2734,3693.0
2018-03-21 12:40:00,183.77,183.79,183.66,183.67,1100.0,160.3956,160.4131,160.2996,160.3084,1100.0
2018-03-21 12:45:00,183.7,183.72,183.66,183.71,1400.0,160.3345,160.352,160.2996,160.3433,1400.0
2018-03-21 12:50:00,183.72,183.76,183.68,183.72,4608.0,160.352,160.3869,160.3171,160.352,4608.0
2018-03-21 12:55:00,183.7,183.75,183.65,183.73,3700.0,160.3345,160.3782,160.2909,160.3607,3700.0
2018-03-21 13:00:00,183.74,183.74,183.3,183.3,3300.0,160.3695,160.3695,159.9854,159.9854,3300.0
2018-03-21 13:05:00,183.26,183.26,183.08,183.08,3112.0,159.9505,159.9505,159.7934,159.7934,3112.0
2018-03-21 13:10:00,183.06,183.08,182.97,183.08,700.0,159.7759,159.7934,159.6974,159.7934,700.0
2018-03-21 13:15:00,183.01,183.06,182.99,183.03,1508.0,159.7323,159.7759,159.7149,159.7498,1508.0
2018-03-21 13:20:00,183.02,183.16,183.01,183.08,2813.0,159.741,159.8632,159.7323,159.7934,2813.0
2018-03-21 13:25:00,183.09,183.09,183.0,183.0,2183.0,159.8021,159.8021,159.7236,159.7236,2183.0
2018-03-21 13:30:00,183.04,183.11,183.03,183.08,1500.0,159.7585,159.8196,159.7498,159.7934,1500.0
2018-03-21 13:35:00,183.03,183.08,182.85,182.85,2239.0,159.7498,159.7934,159.5927,159.5927,2239.0
2018-03-21 13:40:00,182.84,182.9,182.74,182.74,1502.0,159.5839,159.6363,159.4966,159.4966,1502.0
2018-03-21 13:45:00,182.73,183.07,182.73,182.96,2013.0,159.4879,159.7847,159.4879,159.6887,2013.0
2018-03-21 13:50:00,182.93,183.15,182.93,183.09,2100.0,159.6625,159.8545,159.6625,159.8021,2100.0
2018-03-21 13:55:00,183.09,183.09,182.94,182.95,3042.0,159.8021,159.8021,159.6712,159.6799,3042.0
2018-03-21 14:00:00,183.0,183.6,182.56,182.69,9838.0,159.7236,160.2473,159.3395,159.453,9838.0
2018-03-21 14:05:00,182.88,183.61,182.82,183.61,4063.0,159.6188,160.256,159.5665,160.256,4063.0
2018-03-21 14:10:00,183.47,183.77,183.31,183.35,8488.0,160.1338,160.3956,159.9941,160.0291,8488.0
2018-03-21 14:15:00,183.5,183.85,183.33,183.48,10918.0,160.16,160.4655,160.0116,160.1425,10918.0
2018-03-21 14:20:00,183.45,183.45,183.0,183.26,2405.0,160.1163,160.1163,159.7236,159.9505,2405.0
2018-03-21 14:25:00,183.23,183.23,182.66,182.97,4900.0,159.9243,159.9243,159.4268,159.6974,4900.0
2018-03-21 14:30:00,183.04,183.07,182.65,183.06,6100.0,159.7585,159.7847,159.4181,159.7759,6100.0
2018-03-21 14:35:00,183.06,183.07,182.37,182.38,6086.0,159.7759,159.7847,159.1737,159.1824,6086.0
2018-03-21 14:40:00,182.45,182.74,182.25,182.74,9752.0,159.2435,159.4966,159.069,159.4966,9752.0
2018-03-21 14:45:00,182.74,182.74,182.01,182.01,2401.0,159.4966,159.4966,158.8595,158.8595,2401.0
2018-03-21 14:50:00,181.99,182.01,181.73,181.86,4987.0,158.842,158.8595,158.6151,158.7286,4987.0
2018-03-21 14:55:00,181.93,182.24,181.86,182.18,7542.0,158.7897,159.0602,158.7286,159.0079,7542.0
2018-03-21 15:00:00,182.15,182.64,182.15,182.64,3405.0,158.9817,159.4094,158.9817,159.4094,3405.0
2018-03-21 15:05:00,182.57,182.82,182.41,182.81,4816.0,159.3483,159.5665,159.2086,159.5577,4816.0
2018-03-21 15:10:00,182.8,183.5,182.64,183.35,8928.0,159.549,160.16,159.4094,160.0291,8928.0
2018-03-21 15:15:00,183.33,183.33,182.91,183.0,4793.0,160.0116,160.0116,159.645,159.7236,4793.0
2018-03-21 15:20:00,182.92,183.17,182.75,182.96,9884.0,159.6538,159.872,159.5054,159.6887,9884.0
2018-03-21 15:25:00,182.86,182.92,182.06,182.22,12520.0,159.6014,159.6538,158.9031,159.0428,12520.0
2018-03-21 15:30:00,182.23,182.36,182.04,182.2,10924.0,159.0515,159.165,158.8857,159.0253,10924.0
2018-03-21 15:35:00,182.27,182.64,182.27,182.39,6067.0,159.0864,159.4094,159.0864,159.1912,6067.0
2018-03-21 15:40:00,182.26,182.48,182.16,182.16,8555.0,159.0777,159.2697,158.9904,158.9904,8555.0
2018-03-21 15:45:00,182.16,182.27,181.98,182.21,10719.0,158.9904,159.0864,158.8333,159.0341,10719.0
2018-03-21 15:50:00,182.16,182.18,181.86,181.92,11116.0,158.9904,159.0079,158.7286,158.7809,11116.0
2018-03-21 15:55:00,181.92,181.92,181.37,181.42,41989.0,158.7809,158.7809,158.3009,158.3445,41989.0
2018-03-22 09:30:00,179.06,179.06,177.57,178.29,17710.0,156.2847,156.2847,154.9842,155.6127,17710.0
2018-03-22 09:35:00,178.71,179.44,178.7,179.44,2768.0,155.9792,156.6164,155.9705,156.6164,2768.0
2018-03-22 09:40:00,179.5,179.96,179.36,179.51,8768.0,156.6688,157.0702,156.5466,156.6775,8768.0
2018-03-22 09:45:00,179.34,180.26,179.32,180.18,5155.0,156.5291,157.3321,156.5117,157.2623,5155.0
2018-03-22 09:50:00,180.18,180.51,179.81,179.99,9900.0,157.2623,157.5503,156.9393,157.0964,9900.0
2018-03-22 09:55:00,179.88,180.22,179.74,179.82,9938.0,157.0004,157.2972,156.8782,156.9481,9938.0
2018-03-22 10:00:00,179.79,180.03,179.73,180.03,6265.0,156.9219,157.1313,156.8695,157.1313,6265.0
2018-03-22 10:05:00,179.99,180.37,179.95,180.25,8792.0,157.0964,157.4281,157.0615,157.3234,8792.0
2018-03-22 10:10:00,180.37,181.17,180.34,181.17,3150.0,157.4281,158.1263,157.4019,158.1263,3150.0
2018-03-22 10:15:00,181.16,181.26,180.85,180.98,3471.0,158.1176,158.2049,157.847,157.9605,3471.0
2018-03-22 10:20:00,180.86,180.87,180.7,180.75,4566.0,157.8558,157.8645,157.7161,157.7598,4566.0
2018-03-22 10:25:00,180.73,180.75,180.43,180.52,5964.0,157.7423,157.7598,157.4805,157.559,5964.0
2018-03-22 10:30:00,180.42,180.63,180.37,180.56,15650.0,157.4717,157.655,157.4281,157.5939,15650.0
2018-03-22 10:35:00,180.61,180.66,180.42,180.55,6002.0,157.6376,157.6812,157.4717,157.5852,6002.0
2018-03-22 10:40:00,180.52,180.57,180.13,180.13,7801.0,157.559,157.6027,157.2186,157.2186,7801.0
2018-03-22 10:45:00,180.14,180.33,179.9,179.96,14415.0,157.2274,157.3932,157.0179,157.0702,14415.0
2018-03-22 10:50:00,179.96,180.0,179.81,179.84,7145.0,157.0702,157.1052,156.9393,156.9655,7145.0
2018-03-22 10:55:00,179.9,179.9,179.41,179.63,5063.0,157.0179,157.0179,156.5902,156.7822,5063.0
2018-03-22 11:00:00,179.68,179.96,179.67,179.94,7212.0,156.8259,157.0702,156.8171,157.0528,7212.0
2018-03-22 11:05:00,179.81,179.9,179.43,179.46,3700.0,156.9393,157.0179,156.6077,156.6338,3700.0
2018-03-22 11:10:00,179.53,179.58,179.21,179.28,4100.0,156.6949,156.7386,156.4156,156.4767,4100.0
2018-03-22 11:15:00,179.2,179.36,179.11,179.29,2460.0,156.4069,156.5466,156.3284,156.4855,2460.0
2018-03-22 11:20:00,179.25,179.25,178.95,179.1,4000.0,156.4506,156.4506,156.1887,156.3196,4000.0
2018-03-22 11:25:00,179.1,179.1,178.7,179.05,3507.0,156.3196,156.3196,155.9705,156.276,3507.0
2018-03-22 11:30:00,179.05,179.16,178.87,178.92,5275.0,156.276,156.372,156.1189,156.1625,5275.0
2018-03-22 11:35:00,178.82,178.82,178.56,178.62,1300.0,156.0752,156.0752,155.8483,155.9007,1300.0
2018-03-22 11:40:00,178.63,178.63,178.39,178.52,4800.0,155.9094,155.9094,155.6999,155.8134,4800.0
2018-03-22 11:45:00,178.5,178.83,178.32,178.66,3878.0,155.7959,156.084,155.6388,155.9356,3878.0
2018-03-22 11:50:00,178.56,178.86,178.52,178.86,2070.0,155.8483,156.1102,155.8134,156.1102,2070.0
2018-03-22 11:55:00,178.93,178.98,178.54,178.54,4500.0,156.1713,156.2149,155.8309,155.8309,4500.0
2018-03-22 12:00:00,178.51,178.65,178.21,178.64,5652.0,155.8047,155.9269,155.5428,155.9181,5652.0
2018-03-22 12:05:00,178.58,178.77,178.44,178.58,3850.0,155.8658,156.0316,155.7436,155.8658,3850.0
2018-03-22 12:10:00,178.72,179.07,178.72,179.0,13543.0,155.988,156.2934,155.988,156.2324,13543.0
2018-03-22 12:15:00,179.0,179.75,178.91,179.35,7174.0,156.2324,156.887,156.1538,156.5378,7174.0
2018-03-22 12:20:00,179.42,179.62,179.33,179.39,5900.0,156.5989,156.7735,156.5204,156.5727,5900.0
2018-03-22 12:25:00,179.27,179.89,179.15,179.87,8665.0,156.468,157.0092,156.3633,156.9917,8665.0
2018-03-22 12:30:00,179.87,180.01,179.55,179.63,3913.0,156.9917,157.1139,156.7124,156.7822,3913.0
2018-03-22 12:35:00,179.84,180.08,179.78,179.82,3800.0,156.9655,157.175,156.9131,156.9481,3800.0
2018-03-22 12:40:00,179.74,179.85,179.66,179.66,1900.0,156.8782,156.9742,156.8084,156.8084,1900.0
2018-03-22 12:45:00,179.49,179.75,179.35,179.63,4751.0,156.66,156.887,156.5378,156.7822,4751.0
2018-03-22 12:50:00,179.73,179.93,179.66,179.69,4376.0,156.8695,157.0441,156.8084,156.8346,4376.0
2018-03-22 12:55:00,179.8,179.8,179.59,179.62,1500.0,156.9306,156.9306,156.7473,156.7735,1500.0
2018-03-22 13:00:00,179.38,179.38,179.11,179.19,900.0,156.564,156.564,156.3284,156.3982,900.0
2018-03-22 13:05:00,179.14,179.34,179.12,179.34,5300.0,156.3545,156.5291,156.3371,156.5291,5300.0
2018-03-22 13:10:00,179.45,179.65,179.37,179.65,3550.0,156.6251,156.7997,156.5553,156.7997,3550.0
2018-03-22 13:15:00,179.64,179.68,179.54,179.54,1614.0,156.7909,156.8259,156.7037,156.7037,1614.0
2018-03-22 13:20:00,179.47,180.05,179.37,180.05,4004.0,156.6426,157.1488,156.5553,157.1488,4004.0
2018-03-22 13:25:00,180.12,180.44,180.05,180.44,1300.0,157.2099,157.4892,157.1488,157.4892,1300.0
2018-03-22 13:30:00,180.43,180.53,180.09,180.26,7124.0,157.4805,157.5677,157.1837,157.3321,7124.0
2018-03-22 13:35:00,180.35,180.42,180.3,180.33,818.0,157.4106,157.4717,157.367,157.3932,818.0
2018-03-22 13:40:00,180.14,180.27,180.12,180.27,1847.0,157.2274,157.3408,157.2099,157.3408,1847.0
2018-03-22 13:45:00,180.33,180.55,179.98,180.12,56990.0,157.3932,157.5852,157.0877,157.2099,56990.0
2018-03-22 13:50:00,180.06,180.15,180.01,180.01,3753.0,157.1575,157.2361,157.1139,157.1139,3753.0
2018-03-22 13:55:00,180.1,180.18,179.81,179.86,7650.0,157.1924,157.2623,156.9393,156.983,7650.0
2018-03-22 14:00:00,179.89,180.02,179.76,179.98,7604.0,157.0092,157.1226,156.8957,157.0877,7604.0
2018-03-22 14:05:00,179.99,179.99,179.64,179.64,1652.0,157.0964,157.0964,156.7909,156.7909,1652.0
2018-03-22 14:10:00,179.51,179.84,179.49,179.73,3200.0,156.6775,156.9655,156.66,156.8695,3200.0
2018-03-22 14:15:00,179.73,179.87,179.66,179.71,2567.0,156.8695,156.9917,156.8084,156.852,2567.0
2018-03-22 14:20:00,179.67,179.72,179.3,179.3,2597.0,156.8171,156.8608,156.4942,156.4942,2597.0
2018-03-22 14:25:00,179.28,179.33,178.93,178.93,2800.0,156.4767,156.5204,156.1713,156.1713,2800.0
2018-03-22 14:30:00,178.93,178.96,178.82,178.85,5752.0,156.1713,156.1974,156.0752,156.1014,5752.0
2018-03-22 14:35:00,178.96,179.35,178.9,179.15,2195.0,156.1974,156.5378,156.1451,156.3633,2195.0
2018-03-22 14:40:00,179.19,179.32,179.11,179.26,1705.0,156.3982,156.5117,156.3284,156.4593,1705.0
2018-03-22 14:45:00,179.21,179.45,179.09,179.3,2812.0,156.4156,156.6251,156.3109,156.4942,2812.0
2018-03-22 14:50:00,179.3,179.41,179.12,179.18,3219.0,156.4942,156.5902,156.3371,156.3895,3219.0
2018-03-22 14:55:00,179.09,179.09,178.4,178.63,2970.0,156.3109,156.3109,155.7087,155.9094,2970.0
2018-03-22 15:00:00,178.6,179.05,178.5,178.75,4745.0,155.8832,156.276,155.7959,156.0142,4745.0
2018-03-22 15:05:00,178.81,178.96,178.32,178.48,8816.0,156.0665,156.1974,155.6388,155.7785,8816.0
2018-03-22 15:10:00,178.51,178.55,178.15,178.33,5155.0,155.8047,155.8396,155.4905,155.6476,5155.0
2018-03-22 15:15:00,178.27,178.27,177.68,177.82,5048.0,155.5952,155.5952,155.0802,155.2024,5048.0
2018-03-22 15:20:00,177.86,178.39,177.86,178.31,8731.0,155.2374,155.6999,155.2374,155.6301,8731.0
2018-03-22 15:25:00,178.33,178.36,177.58,177.66,5916.0,155.6476,155.6738,154.993,155.0628,5916.0
2018-03-22 15:30:00,177.59,177.87,177.5,177.62,16461.0,155.0017,155.2461,154.9231,155.0279,16461.0
2018-03-22 15:35:00,177.81,177.81,177.43,177.49,13082.0,155.1937,155.1937,154.862,154.9144,13082.0
2018-03-22 15:40:00,177.38,177.38,177.03,177.03,13182.0,154.8184,154.8184,154.5129,154.5129,13182.0
2018-03-22 15:45:00,177.03,177.03,176.1,176.4,15159.0,154.5129,154.5129,153.7012,153.9631,15159.0
2018-03-22 15:50:00,176.55,176.8,176.11,176.23,21546.0,154.094,154.3122,153.7099,153.8147,21546.0
2018-03-22 15:55:00,176.18,176.27,175.79,175.99,80166.0,153.771,153.8496,153.4306,153.6052,80166.0
2018-03-23 09:30:00,176.4,176.77,173.8,176.34,13367.0,153.9631,154.286,151.6938,153.9107,13367.0
2018-03-23 09:35:00,176.52,176.92,176.42,176.74,18657.0,154.0678,154.4169,153.9805,154.2598,18657.0
2018-03-23 09:40:00,176.86,176.86,176.26,176.48,6000.0,154.3645,154.3645,153.8409,154.0329,6000.0
2018-03-23 09:45:00,176.27,176.27,175.52,175.52,2800.0,153.8496,153.8496,153.195,153.195,2800.0
2018-03-23 09:50:00,175.59,176.24,175.58,176.04,6619.0,153.2561,153.8234,153.2474,153.6488,6619.0
2018-03-23 09:55:00,176.14,176.21,175.55,175.63,8463.0,153.7361,153.7972,153.2212,153.291,8463.0
2018-03-23 10:00:00,175.67,176.16,175.46,175.72,11914.0,153.3259,153.7536,153.1426,153.3695,11914.0
2018-03-23 10:05:00,175.9,175.94,175.4,175.72,9950.0,153.5267,153.5616,153.0902,153.3695,9950.0
2018-03-23 10:10:00,175.68,176.23,175.67,175.77,5899.0,153.3346,153.8147,153.3259,153.4132,5899.0
2018-03-23 10:15:00,175.88,176.0,175.02,175.03,8190.0,153.5092,153.6139,152.7586,152.7673,8190.0
2018-03-23 10:20:00,175.05,175.5,174.89,175.41,4023.0,152.7848,153.1775,152.6451,153.099,4023.0
2018-03-23 10:25:00,175.5,176.03,175.47,175.92,2200.0,153.1775,153.6401,153.1513,153.5441,2200.0
2018-03-23 10:30:00,175.91,176.09,175.7,175.76,10148.0,153.5354,153.6925,153.3521,153.4045,10148.0
2018-03-23 10:35:00,175.76,175.76,174.97,175.02,2900.0,153.4045,153.4045,152.7149,152.7586,2900.0
2018-03-23 10:40:00,175.05,175.35,174.92,174.92,7797.0,152.7848,153.0466,152.6713,152.6713,7797.0
2018-03-23 10:45:00,175.07,175.28,175.0,175.0,3506.0,152.8022,152.9855,152.7411,152.7411,3506.0
2018-03-23 10:50:00,175.0,175.21,174.83,175.1,7884.0,152.7411,152.9244,152.5928,152.8284,7884.0
2018-03-23 10:55:00,175.1,175.37,175.01,175.3,8393.0,152.8284,153.0641,152.7499,153.003,8393.0
2018-03-23 11:00:00,175.47,175.82,175.08,175.08,11771.0,153.1513,153.4568,152.811,152.811,11771.0
2018-03-23 11:05:00,175.16,175.26,175.03,175.09,3543.0,152.8808,152.9681,152.7673,152.8197,3543.0
2018-03-23 11:10:00,175.15,175.15,174.79,174.9,23263.0,152.872,152.872,152.5578,152.6538,23263.0
2018-03-23 11:15:00,174.91,175.11,174.81,174.82,4675.0,152.6626,152.8371,152.5753,152.584,4675.0
2018-03-23 11:20:00,174.91,175.08,174.87,174.98,4070.0,152.6626,152.811,152.6277,152.7237,4070.0
2018-03-23 11:25:00,175.02,175.13,174.82,174.97,4875.0,152.7586,152.8546,152.584,152.7149,4875.0
2018-03-23 11:30:00,174.84,174.94,174.81,174.82,2478.0,152.6015,152.6888,152.5753,152.584,2478.0
2018-03-23 11:35:00,174.84,174.84,174.37,174.37,5198.0,152.6015,152.6015,152.1913,152.1913,5198.0
2018-03-23 11:40:00,174.18,174.35,174.14,174.34,6411.0,152.0254,152.1738,151.9905,152.1651,6411.0
2018-03-23 11:45:00,174.17,174.23,173.87,174.1,9905.0,152.0167,152.0691,151.7549,151.9556,9905.0
2018-03-23 11:50:00,173.96,173.96,173.66,173.7,8737.0,151.8334,151.8334,151.5716,151.6065,8737.0
2018-03-23 11:55:00,173.86,173.94,173.47,173.47,8658.0,151.7461,151.816,151.4057,151.4057,8658.0
2018-03-23 12:00:00,173.38,173.69,173.23,173.53,26466.0,151.3272,151.5978,151.1963,151.4581,26466.0
2018-03-23 12:05:00,173.48,173.88,173.3,173.69,6472.0,151.4145,151.7636,151.2574,151.5978,6472.0
2018-03-23 12:10:00,173.58,173.76,173.28,173.46,9430.0,151.5017,151.6588,151.2399,151.397,9430.0
2018-03-23 12:15:00,173.45,173.59,172.98,172.98,8333.0,151.3883,151.5105,150.9781,150.9781,8333.0
2018-03-23 12:20:00,173.08,173.19,172.91,173.11,14631.0,151.0653,151.1613,150.917,151.0915,14631.0
2018-03-23 12:25:00,173.16,173.64,173.15,173.55,18377.0,151.1352,151.5541,151.1264,151.4756,18377.0
2018-03-23 12:30:00,173.61,173.74,173.32,173.34,8475.0,151.5279,151.6414,151.2748,151.2923,8475.0
2018-03-23 12:35:00,173.33,173.47,172.96,172.96,6937.0,151.2835,151.4057,150.9606,150.9606,6937.0
2018-03-23 12:40:00,173.04,173.1,172.47,172.54,18292.0,151.0304,151.0828,150.5329,150.594,18292.0
2018-03-23 12:45:00,172.65,172.89,172.47,172.66,7410.0,150.69,150.8995,150.5329,150.6988,7410.0
2018-03-23 12:50:00,172.61,172.8,172.46,172.51,5064.0,150.6551,150.821,150.5242,150.5678,5064.0
2018-03-23 12:55:00,172.49,172.57,172.31,172.4,8233.0,150.5504,150.6202,150.3933,150.4718,8233.0
2018-03-23 13:00:00,172.37,172.97,172.32,172.84,12646.0,150.4456,150.9693,150.402,150.8559,12646.0
2018-03-23 13:05:00,172.83,173.1,172.81,172.92,8729.0,150.8471,151.0828,150.8297,150.9257,8729.0
2018-03-23 13:10:00,173.02,173.25,172.94,173.0,4559.0,151.013,151.2137,150.9431,150.9955,4559.0
2018-03-23 13:15:00,172.93,173.07,172.86,173.0,3800.0,150.9344,151.0566,150.8733,150.9955,3800.0
2018-03-23 13:20:00,172.96,173.45,172.82,173.45,3975.0,150.9606,151.3883,150.8384,151.3883,3975.0
2018-03-23 13:25:00,173.37,173.56,173.16,173.56,4355.0,151.3185,151.4843,151.1352,151.4843,4355.0
2018-03-23 13:30:00,173.57,173.64,173.38,173.52,2100.0,151.493,151.5541,151.3272,151.4494,2100.0
2018-03-23 13:35:00,173.57,173.63,173.41,173.43,1536.0,151.493,151.5454,151.3534,151.3708,1536.0
2018-03-23 13:40:00,173.36,173.64,173.36,173.64,3000.0,151.3097,151.5541,151.3097,151.5541,3000.0
2018-03-23 13:45:00,173.67,173.74,173.53,173.66,12807.0,151.5803,151.6414,151.4581,151.5716,12807.0
2018-03-23 13:50:00,173.61,174.34,173.61,174.27,5031.0,151.5279,152.1651,151.5279,152.104,5031.0
2018-03-23 13:55:00,174.43,174.43,174.18,174.24,5332.0,152.2436,152.2436,152.0254,152.0778,5332.0
2018-03-23 14:00:00,174.34,174.44,174.17,174.18,2045.0,152.1651,152.2524,152.0167,152.0254,2045.0
2018-03-23 14:05:00,174.25,174.26,173.7,173.86,6881.0,152.0865,152.0953,151.6065,151.7461,6881.0
2018-03-23 14:10:00,173.85,173.85,173.55,173.58,2600.0,151.7374,151.7374,151.4756,151.5017,2600.0
2018-03-23 14:15:00,173.57,173.57,173.17,173.3,7145.0,151.493,151.493,151.1439,151.2574,7145.0
2018-03-23 14:20:00,173.4,173.48,173.14,173.4,9811.0,151.3446,151.4145,151.1177,151.3446,9811.0
2018-03-23 14:25:00,173.41,173.65,173.21,173.57,13523.0,151.3534,151.5628,151.1788,151.493,13523.0
2018-03-23 14:30:00,173.6,173.74,173.4,173.49,4811.0,151.5192,151.6414,151.3446,151.4232,4811.0
2018-03-23 14:35:00,173.55,173.65,173.39,173.44,7756.0,151.4756,151.5628,151.3359,151.3795,7756.0
2018-03-23 14:40:00,173.44,173.63,173.33,173.34,2097.0,151.3795,151.5454,151.2835,151.2923,2097.0
2018-03-23 14:45:00,173.24,173.24,172.53,172.57,6309.0,151.205,151.205,150.5853,150.6202,6309.0
2018-03-23 14:50:00,172.54,172.61,172.25,172.49,10710.0,150.594,150.6551,150.3409,150.5504,10710.0
2018-03-23 14:55:00,172.5,172.5,171.55,171.76,12034.0,150.5591,150.5591,149.7299,149.9132,12034.0
2018-03-23 15:00:00,171.59,171.81,171.26,171.27,32283.0,149.7649,149.9569,149.4768,149.4856,32283.0
2018-03-23 15:05:00,171.25,171.57,171.07,171.22,16955.0,149.4681,149.7474,149.311,149.4419,16955.0
2018-03-23 15:10:00,171.21,171.94,171.21,171.61,10548.0,149.4332,150.0703,149.4332,149.7823,10548.0
2018-03-23 15:15:00,171.5,172.14,171.5,171.75,9698.0,149.6863,150.2449,149.6863,149.9045,9698.0
2018-03-23 15:20:00,171.74,171.9,171.25,171.31,12128.0,149.8958,150.0354,149.4681,149.5205,12128.0
2018-03-23 15:25:00,171.3,171.74,171.22,171.55,10866.0,149.5117,149.8958,149.4419,149.7299,10866.0
2018-03-23 15:30:00,171.52,171.59,171.21,171.4,19207.0,149.7038,149.7649,149.4332,149.599,19207.0
2018-03-23 15:35:00,171.39,171.41,170.87,171.11,18316.0,149.5903,149.6078,149.1364,149.3459,18316.0
2018-03-23 15:40:00,171.15,171.41,170.85,171.04,14088.0,149.3808,149.6078,149.119,149.2848,14088.0
2018-03-23 15:45:00,171.1,171.3,170.95,171.03,41489.0,149.3372,149.5117,149.2063,149.2761,41489.0
2018-03-23 15:50:00,171.02,171.03,170.63,170.79,31216.0,149.2674,149.2761,148.927,149.0666,31216.0
2018-03-23 15:55:00,170.75,171.25,170.75,171.02,42964.0,149.0317,149.4681,149.0317,149.2674,42964.0
2018-03-26 09:30:00,173.76,174.87,173.46,174.86,21001.0,151.6588,152.6277,151.397,152.6189,21001.0
2018-03-26 09:35:00,174.87,174.97,173.26,174.61,13928.0,152.6277,152.7149,151.2224,152.4007,13928.0
2018-03-26 09:40:00,174.33,174.68,173.7,173.84,9177.0,152.1563,152.4618,151.6065,151.7287,9177.0
2018-03-26 09:45:00,173.56,173.96,173.19,173.5,5900.0,151.4843,151.8334,151.1613,151.4319,5900.0
2018-03-26 09:50:00,173.13,173.54,173.05,173.28,9172.0,151.109,151.4668,151.0392,151.2399,9172.0
2018-03-26 09:55:00,173.28,173.68,173.28,173.39,14900.0,151.2399,151.589,151.2399,151.3359,14900.0
2018-03-26 10:00:00,173.39,174.05,173.39,173.92,49854.0,151.3359,151.912,151.3359,151.7985,49854.0
2018-03-26 10:05:00,173.87,174.01,173.62,173.73,8277.0,151.7549,151.877,151.5367,151.6327,8277.0
2018-03-26 10:10:00,173.73,173.85,173.46,173.57,6914.0,151.6327,151.7374,151.397,151.493,6914.0
2018-03-26 10:15:00,173.44,173.76,173.28,173.76,7199.0,151.3795,151.6588,151.2399,151.6588,7199.0
2018-03-26 10:20:00,173.8,174.02,173.64,174.02,6404.0,151.6938,151.8858,151.5541,151.8858,6404.0
2018-03-26 10:25:00,173.92,173.97,173.5,173.56,16784.0,151.7985,151.8421,151.4319,151.4843,16784.0
2018-03-26 10:30:00,173.61,173.78,173.38,173.76,26373.0,151.5279,151.6763,151.3272,151.6588,26373.0
2018-03-26 10:35:00,173.72,173.81,173.6,173.69,3817.0,151.6239,151.7025,151.5192,151.5978,3817.0
2018-03-26 10:40:00,173.72,174.12,173.63,173.94,18612.0,151.6239,151.9731,151.5454,151.816,18612.0
2018-03-26 10:45:00,173.84,174.03,173.58,174.03,16903.0,151.7287,151.8945,151.5017,151.8945,16903.0
2018-03-26 10:50:00,174.0,174.24,173.91,174.2,12485.0,151.8683,152.0778,151.7898,152.0429,12485.0
2018-03-26 10:55:00,174.06,174.19,173.83,173.91,13475.0,151.9207,152.0342,151.7199,151.7898,13475.0
2018-03-26 11:00:00,173.88,174.21,173.57,173.68,13408.0,151.7636,152.0516,151.493,151.589,13408.0
2018-03-26 11:05:00,173.67,173.67,172.86,172.94,4622.0,151.5803,151.5803,150.8733,150.9431,4622.0
2018-03-26 11:10:00,172.82,173.45,172.76,173.27,6362.0,150.8384,151.3883,150.786,151.2312,6362.0
2018-03-26 11:15:00,173.33,173.36,172.78,172.99,7056.0,151.2835,151.3097,150.8035,150.9868,7056.0
2018-03-26 11:20:00,172.83,173.42,172.74,173.42,6591.0,150.8471,151.3621,150.7686,151.3621,6591.0
2018-03-26 11:25:00,173.44,173.71,173.3,173.37,7841.0,151.3795,151.6152,151.2574,151.3185,7841.0
2018-03-26 11:30:00,173.22,173.9,173.2,173.9,7748.0,151.1875,151.781,151.1701,151.781,7748.0
2018-03-26 11:35:00,173.72,174.14,173.71,174.07,5026.0,151.6239,151.9905,151.6152,151.9294,5026.0
2018-03-26 11:40:00,174.28,174.32,174.21,174.22,1720.0,152.1127,152.1476,152.0516,152.0603,1720.0
2018-03-26 11:45:00,174.24,174.37,174.09,174.34,5358.0,152.0778,152.1913,151.9469,152.1651,5358.0
2018-03-26 11:50:00,174.21,174.88,174.18,174.52,8711.0,152.0516,152.6364,152.0254,152.3222,8711.0
2018-03-26 11:55:00,174.44,174.5,174.32,174.48,4576.0,152.2524,152.3047,152.1476,152.2873,4576.0
2018-03-26 12:00:00,174.48,174.53,174.1,174.3,5553.0,152.2873,152.3309,151.9556,152.1302,5553.0
2018-03-26 12:05:00,174.18,174.72,174.15,174.72,5850.0,152.0254,152.4967,151.9992,152.4967,5850.0
2018-03-26 12:10:00,174.52,175.2,174.52,175.02,9487.0,152.3222,152.9157,152.3222,152.7586,9487.0
2018-03-26 12:15:00,175.03,175.13,174.74,174.89,9259.0,152.7673,152.8546,152.5142,152.6451,9259.0
2018-03-26 12:20:00,174.79,175.15,174.79,174.96,9900.0,152.5578,152.872,152.5578,152.7062,9900.0
2018-03-26 12:25:00,175.08,175.22,174.67,174.68,4600.0,152.811,152.9331,152.4531,152.4618,4600.0
2018-03-26 12:30:00,174.79,175.2,174.75,175.2,3400.0,152.5578,152.9157,152.5229,152.9157,3400.0
2018-03-26 12:35:00,175.17,175.45,175.09,175.09,8645.0,152.8895,153.1339,152.8197,152.8197,8645.0
2018-03-26 12:40:00,175.09,175.22,175.01,175.13,5373.0,152.8197,152.9331,152.7499,152.8546,5373.0
2018-03-26 12:45:00,175.04,175.52,174.7,174.78,37845.0,152.776,153.195,152.4793,152.5491,37845.0
2018-03-26 12:50:00,174.69,174.96,174.56,174.56,5606.0,152.4706,152.7062,152.3571,152.3571,5606.0
2018-03-26 12:55:00,174.45,174.85,174.45,174.79,3877.0,152.2611,152.6102,152.2611,152.5578,3877.0
2018-03-26 13:00:00,174.8,175.24,174.8,175.15,2100.0,152.5666,152.9506,152.5666,152.872,2100.0
2018-03-26 13:05:00,175.1,175.42,175.06,175.21,4773.0,152.8284,153.1077,152.7935,152.9244,4773.0
2018-03-26 13:10:00,175.25,175.63,175.23,175.63,3797.0,152.9593,153.291,152.9419,153.291,3797.0
2018-03-26 13:15:00,175.72,175.82,175.55,175.55,3824.0,153.3695,153.4568,153.2212,153.2212,3824.0
2018-03-26 13:20:00,175.53,175.67,175.17,175.17,5706.0,153.2037,153.3259,152.8895,152.8895,5706.0
2018-03-26 13:25:00,175.09,175.09,174.95,175.02,2100.0,152.8197,152.8197,152.6975,152.7586,2100.0
2018-03-26 13:30:00,175.06,175.24,174.95,175.13,14577.0,152.7935,152.9506,152.6975,152.8546,14577.0
2018-03-26 13:35:00,175.17,175.64,175.17,175.54,7723.0,152.8895,153.2997,152.8895,153.2124,7723.0
2018-03-26 13:40:00,175.7,175.73,175.41,175.41,6951.0,153.3521,153.3783,153.099,153.099,6951.0
2018-03-26 13:45:00,175.51,175.7,175.51,175.67,3868.0,153.1863,153.3521,153.1863,153.3259,3868.0
2018-03-26 13:50:00,175.63,175.69,175.45,175.53,5916.0,153.291,153.3434,153.1339,153.2037,5916.0
2018-03-26 13:55:00,175.47,175.82,175.47,175.82,5446.0,153.1513,153.4568,153.1513,153.4568,5446.0
2018-03-26 14:00:00,175.85,176.45,175.85,176.25,13464.0,153.483,154.0067,153.483,153.8321,13464.0
2018-03-26 14:05:00,176.21,176.54,176.19,176.44,6740.0,153.7972,154.0852,153.7798,153.998,6740.0
2018-03-26 14:10:00,176.48,176.91,176.48,176.84,5800.0,154.0329,154.4082,154.0329,154.3471,5800.0
2018-03-26 14:15:00,176.83,177.0,176.72,177.0,6475.0,154.3384,154.4867,154.2424,154.4867,6475.0
2018-03-26 14:20:00,177.08,177.2,176.75,176.75,7189.0,154.5566,154.6613,154.2685,154.2685,7189.0
2018-03-26 14:25:00,176.82,177.06,176.54,177.06,7402.0,154.3296,154.5391,154.0852,154.5391,7402.0
2018-03-26 14:30:00,177.09,177.3,176.88,177.01,5756.0,154.5653,154.7486,154.382,154.4955,5756.0
2018-03-26 14:35:00,177.0,177.1,176.71,176.75,6497.0,154.4867,154.574,154.2336,154.2685,6497.0
2018-03-26 14:40:00,176.74,176.99,176.74,176.78,3607.0,154.2598,154.478,154.2598,154.2947,3607.0
2018-03-26 14:45:00,176.9,177.0,176.69,176.78,3975.0,154.3995,154.4867,154.2162,154.2947,3975.0
2018-03-26 14:50:00,176.83,177.38,176.83,177.38,7797.0,154.3384,154.8184,154.3384,154.8184,7797.0
2018-03-26 14:55:00,177.36,177.45,177.1,177.1,5830.0,154.801,154.8795,154.574,154.574,5830.0
2018-03-26 15:00:00,177.08,177.37,177.03,177.2,6559.0,154.5566,154.8097,154.5129,154.6613,6559.0
2018-03-26 15:05:00,177.2,177.57,177.2,177.57,3811.0,154.6613,154.9842,154.6613,154.9842,3811.0
2018-03-26 15:10:00,177.58,177.65,177.49,177.63,8483.0,154.993,155.0541,154.9144,155.0366,8483.0
2018-03-26 15:15:00,177.66,177.89,177.61,177.89,4375.0,155.0628,155.2635,155.0192,155.2635,4375.0
2018-03-26 15:20:00,177.91,178.01,177.64,177.7,9298.0,155.281,155.3683,155.0453,155.0977,9298.0
2018-03-26 15:25:00,177.74,177.79,177.6,177.73,57220.0,155.1326,155.1763,155.0104,155.1239,57220.0
2018-03-26 15:30:00,177.78,178.14,177.69,178.03,9096.0,155.1675,155.4817,155.089,155.3857,9096.0
2018-03-26 15:35:00,177.99,177.99,177.54,177.64,11948.0,155.3508,155.3508,154.9581,155.0453,11948.0
2018-03-26 15:40:00,177.63,177.71,177.54,177.57,12563.0,155.0366,155.1064,154.9581,154.9842,12563.0
2018-03-26 15:45:00,177.6,177.68,177.43,177.57,16469.0,155.0104,155.0802,154.862,154.9842,16469.0
2018-03-26 15:50:00,177.6,177.6,177.14,177.3,27171.0,155.0104,155.0104,154.6089,154.7486,27171.0
2018-03-26 15:55:00,177.28,177.38,176.79,177.06,78979.0,154.7311,154.8184,154.3035,154.5391,78979.0
2018-03-27 09:30:00,177.25,177.31,176.02,176.02,9345.0,154.7049,154.7573,153.6314,153.6314,9345.0
2018-03-27 09:35:00,175.83,176.67,175.81,175.91,3702.0,153.4656,154.1987,153.4481,153.5354,3702.0
2018-03-27 09:40:00,175.88,176.23,175.69,176.23,14476.0,153.5092,153.8147,153.3434,153.8147,14476.0
2018-03-27 09:45:00,176.4,176.4,175.5,175.5,8346.0,153.9631,153.9631,153.1775,153.1775,8346.0
2018-03-27 09:50:00,175.45,175.69,175.32,175.44,3302.0,153.1339,153.3434,153.0204,153.1252,3302.0
2018-03-27 09:55:00,175.75,176.28,175.75,176.28,3050.0,153.3957,153.8583,153.3957,153.8583,3050.0
2018-03-27 10:00:00,176.47,176.47,175.91,176.04,12890.0,154.0242,154.0242,153.5354,153.6488,12890.0
2018-03-27 10:05:00,176.03,176.03,174.71,175.0,21127.0,153.6401,153.6401,152.488,152.7411,21127.0
2018-03-27 10:10:00,174.89,174.96,174.3,174.56,6262.0,152.6451,152.7062,152.1302,152.3571,6262.0
2018-03-27 10:15:00,174.55,174.97,174.36,174.79,23646.0,152.3484,152.7149,152.1825,152.5578,23646.0
2018-03-27 10:20:00,174.74,175.05,174.54,175.01,5949.0,152.5142,152.7848,152.3396,152.7499,5949.0
2018-03-27 10:25:00,174.79,175.0,174.64,175.0,4800.0,152.5578,152.7411,152.4269,152.7411,4800.0
2018-03-27 10:30:00,174.96,174.96,174.55,174.59,4805.0,152.7062,152.7062,152.3484,152.3833,4805.0
2018-03-27 10:35:00,174.62,174.95,174.54,174.89,8900.0,152.4095,152.6975,152.3396,152.6451,8900.0
2018-03-27 10:40:00,175.08,175.79,175.02,175.76,7121.0,152.811,153.4306,152.7586,153.4045,7121.0
2018-03-27 10:45:00,175.65,175.67,175.28,175.28,5300.0,153.3085,153.3259,152.9855,152.9855,5300.0
2018-03-27 10:50:00,175.27,175.41,174.78,174.93,7743.0,152.9768,153.099,152.5491,152.68,7743.0
2018-03-27 10:55:00,174.88,175.17,174.51,174.59,14268.0,152.6364,152.8895,152.3135,152.3833,14268.0
2018-03-27 11:00:00,174.5,174.7,174.46,174.5,8184.0,152.3047,152.4793,152.2698,152.3047,8184.0
2018-03-27 11:05:00,174.5,175.2,174.5,175.2,3373.0,152.3047,152.9157,152.3047,152.9157,3373.0
2018-03-27 11:10:00,175.03,175.39,174.94,175.21,10196.0,152.7673,153.0815,152.6888,152.9244,10196.0
2018-03-27 11:15:00,175.12,175.44,175.12,175.32,4026.0,152.8459,153.1252,152.8459,153.0204,4026.0
2018-03-27 11:20:00,175.28,175.56,175.17,175.51,2677.0,152.9855,153.2299,152.8895,153.1863,2677.0
2018-03-27 11:25:00,175.52,175.67,175.44,175.67,4800.0,153.195,153.3259,153.1252,153.3259,4800.0
2018-03-27 11:30:00,175.73,176.08,175.73,176.08,2947.0,153.3783,153.6838,153.3783,153.6838,2947.0
2018-03-27 11:35:00,175.98,176.07,175.98,176.07,500.0,153.5965,153.675,153.5965,153.675,500.0
2018-03-27 11:40:00,176.18,176.54,176.11,176.47,4265.0,153.771,154.0852,153.7099,154.0242,4265.0
2018-03-27 11:45:00,176.47,176.91,176.47,176.91,1350.0,154.0242,154.4082,154.0242,154.4082,1350.0
2018-03-27 11:50:00,177.02,177.02,176.71,176.91,4805.0,154.5042,154.5042,154.2336,154.4082,4805.0
2018-03-27 11:55:00,176.97,176.97,176.76,176.76,600.0,154.4606,154.4606,154.2773,154.2773,600.0
2018-03-27 12:00:00,176.93,177.19,176.75,177.19,3124.0,154.4256,154.6526,154.2685,154.6526,3124.0
2018-03-27 12:05:00,177.26,177.26,176.71,176.97,3414.0,154.7137,154.7137,154.2336,154.4606,3414.0
2018-03-27 12:10:00,176.94,176.96,176.87,176.96,1300.0,154.4344,154.4518,154.3733,154.4518,1300.0
2018-03-27 12:15:00,176.89,177.14,176.8,177.09,4086.0,154.3907,154.6089,154.3122,154.5653,4086.0
2018-03-27 12:20:00,177.17,177.17,176.8,176.8,1930.0,154.6351,154.6351,154.3122,154.3122,1930.0
2018-03-27 12:25:00,176.86,176.87,176.32,176.52,3690.0,154.3645,154.3733,153.8932,154.0678,3690.0
2018-03-27 12:30:00,176.34,176.39,175.98,175.98,2000.0,153.9107,153.9543,153.5965,153.5965,2000.0
2018-03-27 12:35:00,176.14,176.35,176.13,176.32,2200.0,153.7361,153.9194,153.7274,153.8932,2200.0
2018-03-27 12:40:00,176.36,176.56,176.23,176.46,2558.0,153.9281,154.1027,153.8147,154.0154,2558.0
2018-03-27 12:45:00,176.43,176.62,176.4,176.5,1363.0,153.9892,154.1551,153.9631,154.0503,1363.0
2018-03-27 12:50:00,176.55,176.56,176.35,176.48,2299.0,154.094,154.1027,153.9194,154.0329,2299.0
2018-03-27 12:55:00,176.61,176.71,176.42,176.51,6392.0,154.1463,154.2336,153.9805,154.0591,6392.0
2018-03-27 13:00:00,176.63,176.74,176.58,176.72,1400.0,154.1638,154.2598,154.1202,154.2424,1400.0
2018-03-27 13:05:00,176.65,176.8,176.57,176.8,2700.0,154.1813,154.3122,154.1114,154.3122,2700.0
2018-03-27 13:10:00,176.78,176.89,176.54,176.89,2883.0,154.2947,154.3907,154.0852,154.3907,2883.0
2018-03-27 13:15:00,176.97,176.98,176.82,176.88,1900.0,154.4606,154.4693,154.3296,154.382,1900.0
2018-03-27 13:20:00,176.87,176.93,176.31,176.49,2400.0,154.3733,154.4256,153.8845,154.0416,2400.0
2018-03-27 13:25:00,176.53,176.53,176.37,176.37,300.0,154.0765,154.0765,153.9369,153.9369,300.0
2018-03-27 13:30:00,176.42,176.52,176.17,176.29,2500.0,153.9805,154.0678,153.7623,153.867,2500.0
2018-03-27 13:35:00,176.24,176.24,175.97,175.97,2300.0,153.8234,153.8234,153.5877,153.5877,2300.0
2018-03-27 13:40:00,176.0,176.26,175.93,176.09,3753.0,153.6139,153.8409,153.5528,153.6925,3753.0
2018-03-27 13:45:00,176.06,176.09,175.72,175.72,3200.0,153.6663,153.6925,153.3695,153.3695,3200.0
2018-03-27 13:50:00,175.63,175.63,175.17,175.5,4600.0,153.291,153.291,152.8895,153.1775,4600.0
2018-03-27 13:55:00,175.47,175.97,175.47,175.95,2331.0,153.1513,153.5877,153.1513,153.5703,2331.0
2018-03-27 14:00:00,175.85,175.85,175.3,175.32,3000.0,153.483,153.483,153.003,153.0204,3000.0
2018-03-27 14:05:00,175.39,175.45,175.27,175.34,2601.0,153.0815,153.1339,152.9768,153.0379,2601.0
2018-03-27 14:10:00,175.27,175.82,175.25,175.82,5510.0,152.9768,153.4568,152.9593,153.4568,5510.0
2018-03-27 14:15:00,175.81,176.02,175.81,175.99,3195.0,153.4481,153.6314,153.4481,153.6052,3195.0
2018-03-27 14:20:00,175.93,175.98,175.48,175.48,2942.0,153.5528,153.5965,153.1601,153.1601,2942.0
2018-03-27 14:25:00,175.47,175.54,175.11,175.11,4500.0,153.1513,153.2124,152.8371,152.8371,4500.0
2018-03-27 14:30:00,175.09,175.44,175.03,175.44,6674.0,152.8197,153.1252,152.7673,153.1252,6674.0
2018-03-27 14:35:00,175.41,175.53,175.36,175.53,2753.0,153.099,153.2037,153.0553,153.2037,2753.0
2018-03-27 14:40:00,175.53,175.68,175.45,175.51,3441.0,153.2037,153.3346,153.1339,153.1863,3441.0
2018-03-27 14:45:00,175.38,175.38,174.84,174.84,3812.0,153.0728,153.0728,152.6015,152.6015,3812.0
2018-03-27 14:50:00,174.94,175.16,174.86,175.03,4550.0,152.6888,152.8808,152.6189,152.7673,4550.0
2018-03-27 14:55:00,174.94,175.17,174.67,174.67,7956.0,152.6888,152.8895,152.4531,152.4531,7956.0
2018-03-27 15:00:00,174.74,174.78,174.21,174.27,17352.0,152.5142,152.5491,152.0516,152.104,17352.0
2018-03-27 15:05:00,174.05,174.13,173.21,173.73,21744.0,151.912,151.9818,151.1788,151.6327,21744.0
2018-03-27 15:10:00,173.82,174.03,173.61,173.85,7796.0,151.7112,151.8945,151.5279,151.7374,7796.0
2018-03-27 15:15:00,173.81,174.4,173.81,174.3,9515.0,151.7025,152.2174,151.7025,152.1302,9515.0
2018-03-27 15:20:00,174.21,174.44,174.15,174.39,21321.0,152.0516,152.2524,151.9992,152.2087,21321.0
2018-03-27 15:25:00,174.19,174.25,173.74,173.76,20850.0,152.0342,152.0865,151.6414,151.6588,20850.0
2018-03-27 15:30:00,173.82,173.82,172.66,173.04,9249.0,151.7112,151.7112,150.6988,151.0304,9249.0
2018-03-27 15:35:00,173.08,173.66,173.08,173.62,21501.0,151.0653,151.5716,151.0653,151.5367,21501.0
2018-03-27 15:40:00,173.55,173.73,172.96,172.97,34814.0,151.4756,151.6327,150.9606,150.9693,34814.0
2018-03-27 15:45:00,172.86,172.98,172.44,172.66,39168.0,150.8733,150.9781,150.5067,150.6988,39168.0
2018-03-27 15:50:00,172.66,173.31,172.5,173.13,49259.0,150.6988,151.2661,150.5591,151.109,49259.0
2018-03-27 15:55:00,173.13,173.55,172.95,173.28,83281.0,151.109,151.4756,150.9519,151.2399,83281.0
2018-03-28 09:30:00,176.22,176.35,175.27,175.61,22662.0,153.806,153.9194,152.9768,153.2735,22662.0
2018-03-28 09:35:00,175.51,176.05,174.14,174.14,7668.0,153.1863,153.6576,151.9905,151.9905,7668.0
2018-03-28 09:40:00,174.15,174.96,174.07,174.74,10440.0,151.9992,152.7062,151.9294,152.5142,10440.0
2018-03-28 09:45:00,174.93,175.44,174.49,175.43,4959.0,152.68,153.1252,152.296,153.1164,4959.0
2018-03-28 09:50:00,175.5,176.1,175.26,175.98,10851.0,153.1775,153.7012,152.9681,153.5965,10851.0
2018-03-28 09:55:00,175.94,176.01,175.47,175.62,6581.0,153.5616,153.6227,153.1513,153.2823,6581.0
2018-03-28 10:00:00,175.61,176.01,175.52,175.81,10959.0,153.2735,153.6227,153.195,153.4481,10959.0
2018-03-28 10:05:00,175.92,176.11,175.68,175.9,16652.0,153.5441,153.7099,153.3346,153.5267,16652.0
2018-03-28 10:10:00,175.75,175.75,175.2,175.2,11534.0,153.3957,153.3957,152.9157,152.9157,11534.0
2018-03-28 10:15:00,175.18,175.43,174.68,174.85,6917.0,152.8982,153.1164,152.4618,152.6102,6917.0
2018-03-28 10:20:00,175.04,175.14,174.67,174.78,4481.0,152.776,152.8633,152.4531,152.5491,4481.0
2018-03-28 10:25:00,174.81,174.99,174.56,174.78,4942.0,152.5753,152.7324,152.3571,152.5491,4942.0
2018-03-28 10:30:00,174.98,175.33,174.91,175.02,9007.0,152.7237,153.0292,152.6626,152.7586,9007.0
2018-03-28 10:35:00,174.95,174.95,174.59,174.61,5410.0,152.6975,152.6975,152.3833,152.4007,5410.0
2018-03-28 10:40:00,174.57,174.68,174.23,174.55,13259.0,152.3658,152.4618,152.0691,152.3484,13259.0
2018-03-28 10:45:00,174.46,174.46,173.83,173.88,5279.0,152.2698,152.2698,151.7199,151.7636,5279.0
2018-03-28 10:50:00,174.01,174.5,173.91,174.5,7712.0,151.877,152.3047,151.7898,152.3047,7712.0
2018-03-28 10:55:00,174.42,174.91,174.35,174.77,6920.0,152.2349,152.6626,152.1738,152.5404,6920.0
2018-03-28 11:00:00,174.87,175.49,174.87,175.11,5216.0,152.6277,153.1688,152.6277,152.8371,5216.0
2018-03-28 11:05:00,175.16,175.66,175.07,175.66,8000.0,152.8808,153.3172,152.8022,153.3172,8000.0
2018-03-28 11:10:00,175.69,175.69,175.28,175.28,4472.0,153.3434,153.3434,152.9855,152.9855,4472.0
2018-03-28 11:15:00,175.08,175.33,174.82,175.26,4785.0,152.811,153.0292,152.584,152.9681,4785.0
2018-03-28 11:20:00,175.14,175.21,174.64,174.8,5966.0,152.8633,152.9244,152.4269,152.5666,5966.0
2018-03-28 11:25:00,174.78,175.14,174.53,174.53,5767.0,152.5491,152.8633,152.3309,152.3309,5767.0
2018-03-28 11:30:00,174.46,174.72,173.89,174.19,7896.0,152.2698,152.4967,151.7723,152.0342,7896.0
2018-03-28 11:35:00,174.26,174.71,174.24,174.31,5796.0,152.0953,152.488,152.0778,152.1389,5796.0
2018-03-28 11:40:00,174.31,174.85,174.3,174.68,5300.0,152.1389,152.6102,152.1302,152.4618,5300.0
2018-03-28 11:45:00,174.92,174.97,174.61,174.8,3803.0,152.6713,152.7149,152.4007,152.5666,3803.0
2018-03-28 11:50:00,174.72,174.83,174.29,174.29,7215.0,152.4967,152.5928,152.1214,152.1214,7215.0
2018-03-28 11:55:00,174.4,174.98,174.36,174.68,9961.0,152.2174,152.7237,152.1825,152.4618,9961.0
2018-03-28 12:00:00,174.65,174.93,174.65,174.75,4315.0,152.4356,152.68,152.4356,152.5229,4315.0
2018-03-28 12:05:00,174.72,174.96,174.72,174.84,3379.0,152.4967,152.7062,152.4967,152.6015,3379.0
2018-03-28 12:10:00,175.0,175.61,175.0,175.6,5525.0,152.7411,153.2735,152.7411,153.2648,5525.0
2018-03-28 12:15:00,175.48,176.13,175.46,176.12,5283.0,153.1601,153.7274,153.1426,153.7187,5283.0
2018-03-28 12:20:00,176.24,176.4,176.08,176.08,4976.0,153.8234,153.9631,153.6838,153.6838,4976.0
2018-03-28 12:25:00,176.17,176.33,175.5,175.56,7109.0,153.7623,153.902,153.1775,153.2299,7109.0
2018-03-28 12:30:00,175.7,175.71,175.13,175.31,5215.0,153.3521,153.3608,152.8546,153.0117,5215.0
2018-03-28 12:35:00,175.37,175.72,175.37,175.59,8084.0,153.0641,153.3695,153.0641,153.2561,8084.0
2018-03-28 12:40:00,175.75,176.15,175.72,175.96,8328.0,153.3957,153.7449,153.3695,153.579,8328.0
2018-03-28 12:45:00,176.02,176.17,175.69,175.8,8185.0,153.6314,153.7623,153.3434,153.4394,8185.0
2018-03-28 12:50:00,175.75,175.99,175.55,175.89,11403.0,153.3957,153.6052,153.2212,153.5179,11403.0
2018-03-28 12:55:00,175.87,175.87,175.27,175.27,8527.0,153.5005,153.5005,152.9768,152.9768,8527.0
2018-03-28 13:00:00,175.16,175.19,174.95,175.19,2960.0,152.8808,152.907,152.6975,152.907,2960.0
2018-03-28 13:05:00,175.16,175.48,175.15,175.46,11580.0,152.8808,153.1601,152.872,153.1426,11580.0
2018-03-28 13:10:00,175.38,175.58,175.11,175.51,6000.0,153.0728,153.2474,152.8371,153.1863,6000.0
2018-03-28 13:15:00,175.58,175.67,175.11,175.22,10442.0,153.2474,153.3259,152.8371,152.9331,10442.0
2018-03-28 13:20:00,175.25,176.05,175.18,176.02,3701.0,152.9593,153.6576,152.8982,153.6314,3701.0
2018-03-28 13:25:00,175.92,176.05,175.65,175.67,2408.0,153.5441,153.6576,153.3085,153.3259,2408.0
2018-03-28 13:30:00,175.65,175.72,175.17,175.42,6450.0,153.3085,153.3695,152.8895,153.1077,6450.0
2018-03-28 13:35:00,175.33,175.51,174.98,175.3,4572.0,153.0292,153.1863,152.7237,153.003,4572.0
2018-03-28 13:40:00,175.29,175.46,175.12,175.34,6232.0,152.9942,153.1426,152.8459,153.0379,6232.0
2018-03-28 13:45:00,175.51,176.09,175.49,176.03,4100.0,153.1863,153.6925,153.1688,153.6401,4100.0
2018-03-28 13:50:00,175.95,175.98,175.54,175.66,7070.0,153.5703,153.5965,153.2124,153.3172,7070.0
2018-03-28 13:55:00,175.7,175.79,175.45,175.67,6936.0,153.3521,153.4306,153.1339,153.3259,6936.0
2018-03-28 14:00:00,175.69,175.84,175.16,175.31,4617.0,153.3434,153.4743,152.8808,153.0117,4617.0
2018-03-28 14:05:00,175.23,175.43,175.1,175.25,5148.0,152.9419,153.1164,152.8284,152.9593,5148.0
2018-03-28 14:10:00,175.28,175.28,174.87,175.12,3300.0,152.9855,152.9855,152.6277,152.8459,3300.0
2018-03-28 14:15:00,175.21,175.58,175.12,175.46,8523.0,152.9244,153.2474,152.8459,153.1426,8523.0
2018-03-28 14:20:00,175.55,175.91,175.52,175.66,3891.0,153.2212,153.5354,153.195,153.3172,3891.0
2018-03-28 14:25:00,175.79,175.83,175.25,175.36,7508.0,153.4306,153.4656,152.9593,153.0553,7508.0
2018-03-28 14:30:00,175.18,175.29,175.0,175.07,6677.0,152.8982,152.9942,152.7411,152.8022,6677.0
2018-03-28 14:35:00,175.09,175.65,174.87,175.53,6222.0,152.8197,153.3085,152.6277,153.2037,6222.0
2018-03-28 14:40:00,175.62,176.1,175.04,175.09,13019.0,153.2823,153.7012,152.776,152.8197,13019.0
2018-03-28 14:45:00,175.08,175.4,174.87,175.11,6540.0,152.811,153.0902,152.6277,152.8371,6540.0
2018-03-28 14:50:00,175.18,175.47,175.18,175.31,8685.0,152.8982,153.1513,152.8982,153.0117,8685.0
2018-03-28 14:55:00,175.22,175.22,174.72,174.72,8474.0,152.9331,152.9331,152.4967,152.4967,8474.0
2018-03-28 15:00:00,174.82,174.84,174.03,174.03,12402.0,152.584,152.6015,151.8945,151.8945,12402.0
2018-03-28 15:05:00,174.04,174.25,173.8,173.83,10001.0,151.9032,152.0865,151.6938,151.7199,10001.0
2018-03-28 15:10:00,173.86,174.51,173.85,174.39,10504.0,151.7461,152.3135,151.7374,152.2087,10504.0
2018-03-28 15:15:00,174.56,174.7,174.31,174.7,14371.0,152.3571,152.4793,152.1389,152.4793,14371.0
2018-03-28 15:20:00,174.81,175.27,174.42,175.27,9557.0,152.5753,152.9768,152.2349,152.9768,9557.0
2018-03-28 15:25:00,175.16,175.27,174.88,175.23,11585.0,152.8808,152.9768,152.6364,152.9419,11585.0
2018-03-28 15:30:00,175.15,175.46,174.99,174.99,14075.0,152.872,153.1426,152.7324,152.7324,14075.0
2018-03-28 15:35:00,175.04,175.77,175.01,175.64,17605.0,152.776,153.4132,152.7499,153.2997,17605.0
2018-03-28 15:40:00,175.59,175.67,174.99,174.99,11526.0,153.2561,153.3259,152.7324,152.7324,11526.0
2018-03-28 15:45:00,174.86,175.15,174.8,174.88,27994.0,152.6189,152.872,152.5666,152.6364,27994.0
2018-03-28 15:50:00,174.98,175.12,174.82,174.92,20423.0,152.7237,152.8459,152.584,152.6713,20423.0
2018-03-28 15:55:00,174.98,175.15,174.66,174.69,50805.0,152.7237,152.872,152.4444,152.4706,50805.0
2018-03-29 09:30:00,175.14,175.99,175.14,175.87,13394.0,152.8633,153.6052,152.8633,153.5005,13394.0
2018-03-29 09:35:00,175.81,175.86,174.99,175.44,8450.0,153.4481,153.4917,152.7324,153.1252,8450.0
2018-03-29 09:40:00,175.27,175.44,174.82,175.08,9078.0,152.9768,153.1252,152.584,152.811,9078.0
2018-03-29 09:45:00,175.03,175.19,174.71,174.71,14105.0,152.7673,152.907,152.488,152.488,14105.0
2018-03-29 09:50:00,174.73,174.84,174.6,174.82,6836.0,152.5055,152.6015,152.392,152.584,6836.0
2018-03-29 09:55:00,174.85,175.09,174.51,175.0,10642.0,152.6102,152.8197,152.3135,152.7411,10642.0
2018-03-29 10:00:00,174.96,175.0,174.81,174.82,7084.0,152.7062,152.7411,152.5753,152.584,7084.0
2018-03-29 10:05:00,174.81,174.97,174.63,174.74,4500.0,152.5753,152.7149,152.4182,152.5142,4500.0
2018-03-29 10:10:00,174.75,175.29,174.75,175.16,6293.0,152.5229,152.9942,152.5229,152.8808,6293.0
2018-03-29 10:15:00,175.15,175.29,175.02,175.29,3950.0,152.872,152.9942,152.7586,152.9942,3950.0
2018-03-29 10:20:00,175.38,175.69,175.2,175.69,2986.0,153.0728,153.3434,152.9157,153.3434,2986.0
2018-03-29 10:25:00,175.62,175.77,175.48,175.58,4764.0,153.2823,153.4132,153.1601,153.2474,4764.0
2018-03-29 10:30:00,175.66,175.66,175.29,175.4,2600.0,153.3172,153.3172,152.9942,153.0902,2600.0
2018-03-29 10:35:00,175.35,175.53,175.29,175.47,5050.0,153.0466,153.2037,152.9942,153.1513,5050.0
2018-03-29 10:40:00,175.49,175.89,175.46,175.85,6672.0,153.1688,153.5179,153.1426,153.483,6672.0
2018-03-29 10:45:00,175.85,175.96,175.76,175.95,5518.0,153.483,153.579,153.4045,153.5703,5518.0
2018-03-29 10:50:00,175.87,176.15,175.71,176.12,4850.0,153.5005,153.7449,153.3608,153.7187,4850.0
2018-03-29 10:55:00,176.15,176.45,175.97,176.45,9000.0,153.7449,154.0067,153.5877,154.0067,9000.0
2018-03-29 11:00:00,176.38,176.74,176.37,176.74,4922.0,153.9456,154.2598,153.9369,154.2598,4922.0
2018-03-29 11:05:00,176.72,176.93,176.43,176.85,6759.0,154.2424,154.4256,153.9892,154.3558,6759.0
2018-03-29 11:10:00,176.85,176.85,176.53,176.64,6483.0,154.3558,154.3558,154.0765,154.1725,6483.0
2018-03-29 11:15:00,176.57,176.73,176.14,176.15,5000.0,154.1114,154.2511,153.7361,153.7449,5000.0
2018-03-29 11:20:00,176.08,176.08,175.7,175.7,4591.0,153.6838,153.6838,153.3521,153.3521,4591.0
2018-03-29 11:25:00,175.71,176.17,175.71,176.04,5324.0,153.3608,153.7623,153.3608,153.6488,5324.0
2018-03-29 11:30:00,176.05,176.12,175.71,176.01,6400.0,153.6576,153.7187,153.3608,153.6227,6400.0
2018-03-29 11:35:00,175.97,175.97,175.83,175.93,5146.0,153.5877,153.5877,153.4656,153.5528,5146.0
2018-03-29 11:40:00,176.02,176.44,176.02,176.44,5234.0,153.6314,153.998,153.6314,153.998,5234.0
2018-03-29 11:45:00,176.34,176.7,176.26,176.7,4047.0,153.9107,154.2249,153.8409,154.2249,4047.0
2018-03-29 11:50:00,176.68,176.79,176.51,176.55,3881.0,154.2074,154.3035,154.0591,154.094,3881.0
2018-03-29 11:55:00,176.54,176.61,176.45,176.48,3499.0,154.0852,154.1463,154.0067,154.0329,3499.0
2018-03-29 12:00:00,176.41,176.48,175.95,176.1,4830.0,153.9718,154.0329,153.5703,153.7012,4830.0
2018-03-29 12:05:00,176.22,176.4,176.18,176.18,2409.0,153.806,153.9631,153.771,153.771,2409.0
2018-03-29 12:10:00,176.13,176.26,176.0,176.0,1839.0,153.7274,153.8409,153.6139,153.6139,1839.0
2018-03-29 12:15:00,175.87,176.3,175.87,176.3,1600.0,153.5005,153.8758,153.5005,153.8758,1600.0
2018-03-29 12:20:00,176.3,176.37,176.29,176.37,2327.0,153.8758,153.9369,153.867,153.9369,2327.0
2018-03-29 12:25:00,176.31,176.68,176.31,176.68,1000.0,153.8845,154.2074,153.8845,154.2074,1000.0
2018-03-29 12:30:00,176.54,176.68,176.51,176.54,2640.0,154.0852,154.2074,154.0591,154.0852,2640.0
2018-03-29 12:35:00,176.67,176.67,176.53,176.53,1418.0,154.1987,154.1987,154.0765,154.0765,1418.0
2018-03-29 12:40:00,176.6,176.78,176.53,176.69,5749.0,154.1376,154.2947,154.0765,154.2162,5749.0
2018-03-29 12:45:00,176.58,176.61,176.5,176.55,2601.0,154.1202,154.1463,154.0503,154.094,2601.0
2018-03-29 12:50:00,176.57,176.69,176.57,176.69,800.0,154.1114,154.2162,154.1114,154.2162,800.0
2018-03-29 12:55:00,176.67,176.74,176.53,176.59,4078.0,154.1987,154.2598,154.0765,154.1289,4078.0
2018-03-29 13:00:00,176.61,176.71,176.54,176.54,1262.0,154.1463,154.2336,154.0852,154.0852,1262.0
2018-03-29 13:05:00,176.45,176.45,176.19,176.19,6624.0,154.0067,154.0067,153.7798,153.7798,6624.0
2018-03-29 13:10:00,176.23,176.39,176.21,176.3,1600.0,153.8147,153.9543,153.7972,153.8758,1600.0
2018-03-29 13:15:00,176.21,176.41,176.13,176.41,2122.0,153.7972,153.9718,153.7274,153.9718,2122.0
2018-03-29 13:20:00,176.42,176.52,176.4,176.52,988.0,153.9805,154.0678,153.9631,154.0678,988.0
2018-03-29 13:25:00,176.5,176.57,176.43,176.57,2900.0,154.0503,154.1114,153.9892,154.1114,2900.0
2018-03-29 13:30:00,176.64,176.93,176.6,176.9,4424.0,154.1725,154.4256,154.1376,154.3995,4424.0
2018-03-29 13:35:00,176.86,177.0,176.75,176.79,2763.0,154.3645,154.4867,154.2685,154.3035,2763.0
2018-03-29 13:40:00,176.73,176.99,176.72,176.99,1500.0,154.2511,154.478,154.2424,154.478,1500.0
2018-03-29 13:45:00,177.01,177.16,176.96,177.16,4777.0,154.4955,154.6264,154.4518,154.6264,4777.0
2018-03-29 13:50:00,177.21,177.41,177.16,177.26,1500.0,154.67,154.8446,154.6264,154.7137,1500.0
2018-03-29 13:55:00,177.3,177.35,177.06,177.13,2726.0,154.7486,154.7922,154.5391,154.6002,2726.0
2018-03-29 14:00:00,176.95,176.97,176.71,176.83,1179.0,154.4431,154.4606,154.2336,154.3384,1179.0
2018-03-29 14:05:00,176.76,177.15,176.76,177.15,4000.0,154.2773,154.6177,154.2773,154.6177,4000.0
2018-03-29 14:10:00,177.18,177.39,177.13,177.24,4400.0,154.6438,154.8271,154.6002,154.6962,4400.0
2018-03-29 14:15:00,177.24,177.24,176.85,176.97,4939.0,154.6962,154.6962,154.3558,154.4606,4939.0
2018-03-29 14:20:00,177.03,177.06,176.59,176.59,3325.0,154.5129,154.5391,154.1289,154.1289,3325.0
2018-03-29 14:25:00,176.73,176.87,176.55,176.86,4108.0,154.2511,154.3733,154.094,154.3645,4108.0
2018-03-29 14:30:00,176.95,176.96,176.76,176.9,2500.0,154.4431,154.4518,154.2773,154.3995,2500.0
2018-03-29 14:35:00,176.9,176.9,176.75,176.83,3707.0,154.3995,154.3995,154.2685,154.3384,3707.0
2018-03-29 14:40:00,176.76,177.22,176.72,177.22,6324.0,154.2773,154.6788,154.2424,154.6788,6324.0
2018-03-29 14:45:00,177.21,177.35,177.06,177.22,6029.0,154.67,154.7922,154.5391,154.6788,6029.0
2018-03-29 14:50:00,177.22,177.26,177.01,177.04,4318.0,154.6788,154.7137,154.4955,154.5217,4318.0
2018-03-29 14:55:00,177.15,177.41,177.02,177.03,8221.0,154.6177,154.8446,154.5042,154.5129,8221.0
2018-03-29 15:00:00,176.86,177.37,176.78,177.23,6350.0,154.3645,154.8097,154.2947,154.6875,6350.0
2018-03-29 15:05:00,177.38,177.57,177.36,177.48,4031.0,154.8184,154.9842,154.801,154.9057,4031.0
2018-03-29 15:10:00,177.44,177.61,177.39,177.56,6245.0,154.8708,155.0192,154.8271,154.9755,6245.0
2018-03-29 15:15:00,177.61,177.64,177.19,177.25,4755.0,155.0192,155.0453,154.6526,154.7049,4755.0
2018-03-29 15:20:00,177.24,177.24,176.69,176.7,17912.0,154.6962,154.6962,154.2162,154.2249,17912.0
2018-03-29 15:25:00,176.66,176.66,176.35,176.49,9473.0,154.19,154.19,153.9194,154.0416,9473.0
2018-03-29 15:30:00,176.48,176.49,176.05,176.1,12405.0,154.0329,154.0416,153.6576,153.7012,12405.0
2018-03-29 15:35:00,176.09,176.3,175.89,176.24,11598.0,153.6925,153.8758,153.5179,153.8234,11598.0
2018-03-29 15:40:00,176.26,176.38,175.81,175.82,19609.0,153.8409,153.9456,153.4481,153.4568,19609.0
2018-03-29 15:45:00,175.82,176.08,175.61,176.03,47865.0,153.4568,153.6838,153.2735,153.6401,47865.0
2018-03-29 15:50:00,176.03,176.09,175.33,175.4,49232.0,153.6401,153.6925,153.0292,153.0902,49232.0
2018-03-29 15:55:00,175.38,175.49,174.92,175.1,119016.0,153.0728,153.1688,152.6713,152.8284,119016.0
2018-04-02 09:30:00,174.38,174.38,173.1,173.45,18769.0,152.2,152.2,151.0828,151.3883,18769.0
2018-04-02 09:35:00,173.44,173.72,173.25,173.4,18855.0,151.3795,151.6239,151.2137,151.3446,18855.0
2018-04-02 09:40:00,173.36,173.63,173.1,173.54,8479.0,151.3097,151.5454,151.0828,151.4668,8479.0
2018-04-02 09:45:00,173.72,173.88,173.11,173.2,14370.0,151.6239,151.7636,151.0915,151.1701,14370.0
2018-04-02 09:50:00,173.16,173.25,172.76,173.02,12951.0,151.1352,151.2137,150.786,151.013,12951.0
2018-04-02 09:55:00,173.05,173.54,172.94,173.16,11493.0,151.0392,151.4668,150.9431,151.1352,11493.0
2018-04-02 10:00:00,173.13,173.33,172.32,172.87,13102.0,151.109,151.2835,150.402,150.882,13102.0
2018-04-02 10:05:00,173.06,173.15,172.7,172.86,10982.0,151.0479,151.1264,150.7337,150.8733,10982.0
2018-04-02 10:10:00,172.98,173.08,172.53,172.7,13200.0,150.9781,151.0653,150.5853,150.7337,13200.0
2018-04-02 10:15:00,172.81,173.11,172.67,172.86,9378.0,150.8297,151.0915,150.7075,150.8733,9378.0
2018-04-02 10:20:00,172.96,173.22,172.65,173.04,9137.0,150.9606,151.1875,150.69,151.0304,9137.0
2018-04-02 10:25:00,172.99,172.99,172.49,172.57,11263.0,150.9868,150.9868,150.5504,150.6202,11263.0
2018-04-02 10:30:00,172.49,172.54,172.23,172.23,4601.0,150.5504,150.594,150.3235,150.3235,4601.0
2018-04-02 10:35:00,172.11,172.35,172.05,172.25,9800.0,150.2187,150.4282,150.1663,150.3409,9800.0
2018-04-02 10:40:00,172.33,172.63,172.33,172.37,6400.0,150.4107,150.6726,150.4107,150.4456,6400.0
2018-04-02 10:45:00,172.47,172.59,172.23,172.55,8247.0,150.5329,150.6377,150.3235,150.6028,8247.0
2018-04-02 10:50:00,172.55,172.55,172.07,172.09,15744.0,150.6028,150.6028,150.1838,150.2013,15744.0
2018-04-02 10:55:00,172.16,172.24,171.81,171.81,9284.0,150.2624,150.3322,149.9569,149.9569,9284.0
2018-04-02 11:00:00,171.77,171.87,171.54,171.69,5800.0,149.922,150.0092,149.7212,149.8521,5800.0
2018-04-02 11:05:00,171.76,171.83,171.31,171.7,13412.0,149.9132,149.9743,149.5205,149.8609,13412.0
2018-04-02 11:10:00,171.7,171.73,171.39,171.49,9987.0,149.8609,149.8871,149.5903,149.6776,9987.0
2018-04-02 11:15:00,171.43,171.55,171.13,171.31,7142.0,149.6252,149.7299,149.3634,149.5205,7142.0
2018-04-02 11:20:00,171.35,171.44,171.17,171.27,7214.0,149.5554,149.6339,149.3983,149.4856,7214.0
2018-04-02 11:25:00,171.27,171.69,171.2,171.67,11129.0,149.4856,149.8521,149.4245,149.8347,11129.0
2018-04-02 11:30:00,171.69,171.77,171.35,171.35,7689.0,149.8521,149.922,149.5554,149.5554,7689.0
2018-04-02 11:35:00,171.4,171.4,170.19,170.41,21141.0,149.599,149.599,148.5429,148.7349,21141.0
2018-04-02 11:40:00,170.29,170.29,169.84,169.9,11670.0,148.6302,148.6302,148.2374,148.2898,11670.0
2018-04-02 11:45:00,169.87,170.56,169.73,170.35,5963.0,148.2636,148.8659,148.1414,148.6826,5963.0
2018-04-02 11:50:00,170.25,170.62,170.07,170.2,10887.0,148.5953,148.9182,148.4382,148.5517,10887.0
2018-04-02 11:55:00,170.32,170.82,170.25,170.52,8500.0,148.6564,149.0928,148.5953,148.831,8500.0
2018-04-02 12:00:00,170.58,170.59,169.87,170.17,10412.0,148.8833,148.8921,148.2636,148.5255,10412.0
2018-04-02 12:05:00,170.1,170.1,169.25,169.66,9535.0,148.4644,148.4644,147.7225,148.0803,9535.0
2018-04-02 12:10:00,169.61,169.7,169.34,169.61,6206.0,148.0367,148.1153,147.801,148.0367,6206.0
2018-04-02 12:15:00,169.43,169.52,169.23,169.43,6900.0,147.8796,147.9581,147.705,147.8796,6900.0
2018-04-02 12:20:00,169.35,169.5,169.31,169.45,5878.0,147.8098,147.9407,147.7749,147.8971,5878.0
2018-04-02 12:25:00,169.44,169.49,168.97,169.33,12435.0,147.8883,147.932,147.4781,147.7923,12435.0
2018-04-02 12:30:00,169.46,169.71,169.38,169.65,4440.0,147.9058,148.124,147.836,148.0716,4440.0
2018-04-02 12:35:00,169.68,170.03,169.6,169.69,8164.0,148.0978,148.4033,148.028,148.1065,8164.0
2018-04-02 12:40:00,169.64,170.15,169.48,169.98,4400.0,148.0629,148.508,147.9232,148.3596,4400.0
2018-04-02 12:45:00,169.97,170.21,169.9,170.21,11957.0,148.3509,148.5604,148.2898,148.5604,11957.0
2018-04-02 12:50:00,170.12,170.12,169.8,169.93,7800.0,148.4818,148.4818,148.2025,148.316,7800.0
2018-04-02 12:55:00,169.87,169.87,169.57,169.58,4975.0,148.2636,148.2636,148.0018,148.0105,4975.0
2018-04-02 13:00:00,169.67,169.96,169.31,169.35,6993.0,148.0891,148.3422,147.7749,147.8098,6993.0
2018-04-02 13:05:00,169.37,169.42,168.96,169.0,10486.0,147.8272,147.8709,147.4694,147.5043,10486.0
2018-04-02 13:10:00,168.97,169.33,168.72,168.72,8886.0,147.4781,147.7923,147.2599,147.2599,8886.0
2018-04-02 13:15:00,168.74,168.86,168.6,168.6,8418.0,147.2774,147.3821,147.1552,147.1552,8418.0
2018-04-02 13:20:00,168.72,168.82,168.32,168.63,7200.0,147.2599,147.3472,146.9108,147.1814,7200.0
2018-04-02 13:25:00,168.54,168.54,167.87,168.04,8617.0,147.1028,147.1028,146.518,146.6664,8617.0
2018-04-02 13:30:00,167.93,168.57,167.88,168.43,9696.0,146.5704,147.129,146.5267,147.0068,9696.0
2018-04-02 13:35:00,168.58,168.94,168.53,168.55,8473.0,147.1377,147.4519,147.0941,147.1115,8473.0
2018-04-02 13:40:00,168.57,168.58,167.81,167.81,17099.0,147.129,147.1377,146.4656,146.4656,17099.0
2018-04-02 13:45:00,167.92,167.95,167.56,167.62,7684.0,146.5617,146.5878,146.2474,146.2998,7684.0
2018-04-02 13:50:00,167.67,167.89,167.63,167.63,3900.0,146.3435,146.5355,146.3085,146.3085,3900.0
2018-04-02 13:55:00,167.78,167.89,167.53,167.65,8235.0,146.4395,146.5355,146.2213,146.326,8235.0
2018-04-02 14:00:00,167.58,167.64,167.22,167.39,11224.0,146.2649,146.3173,145.9507,146.0991,11224.0
2018-04-02 14:05:00,167.44,167.92,167.15,167.92,7300.0,146.1427,146.5617,145.8896,146.5617,7300.0
2018-04-02 14:10:00,167.91,168.11,167.61,167.98,13744.0,146.5529,146.7275,146.2911,146.614,13744.0
2018-04-02 14:15:00,168.14,168.19,167.83,168.19,5703.0,146.7537,146.7973,146.4831,146.7973,5703.0
2018-04-02 14:20:00,168.17,168.59,168.16,168.35,7891.0,146.7799,147.1464,146.7711,146.937,7891.0
2018-04-02 14:25:00,168.45,168.46,167.78,167.93,7504.0,147.0242,147.033,146.4395,146.5704,7504.0
2018-04-02 14:30:00,167.89,168.14,167.78,168.14,7091.0,146.5355,146.7537,146.4395,146.7537,7091.0
2018-04-02 14:35:00,168.07,168.07,167.34,167.48,10480.0,146.6926,146.6926,146.0554,146.1776,10480.0
2018-04-02 14:40:00,167.4,167.4,167.04,167.11,12232.0,146.1078,146.1078,145.7936,145.8547,12232.0
2018-04-02 14:45:00,167.11,167.82,167.06,167.82,9390.0,145.8547,146.4744,145.811,146.4744,9390.0
2018-04-02 14:50:00,167.7,168.58,167.7,168.58,8023.0,146.3696,147.1377,146.3696,147.1377,8023.0
2018-04-02 14:55:00,168.46,168.47,167.8,168.14,8675.0,147.033,147.0417,146.4569,146.7537,8675.0
2018-04-02 15:00:00,168.15,168.47,168.03,168.25,10222.0,146.7624,147.0417,146.6577,146.8497,10222.0
2018-04-02 15:05:00,168.17,168.17,167.73,167.86,12303.0,146.7799,146.7799,146.3958,146.5093,12303.0
2018-04-02 15:10:00,167.79,168.57,167.66,168.47,10021.0,146.4482,147.129,146.3347,147.0417,10021.0
2018-04-02 15:15:00,168.49,168.79,168.28,168.79,12533.0,147.0592,147.321,146.8759,147.321,12533.0
2018-04-02 15:20:00,168.75,168.75,168.18,168.23,12424.0,147.2861,147.2861,146.7886,146.8322,12424.0
2018-04-02 15:25:00,168.17,168.22,167.97,168.16,15060.0,146.7799,146.8235,146.6053,146.7711,15060.0
2018-04-02 15:30:00,168.17,168.42,167.61,167.67,13106.0,146.7799,146.9981,146.2911,146.3435,13106.0
2018-04-02 15:35:00,167.67,168.19,167.67,167.99,19121.0,146.3435,146.7973,146.3435,146.6228,19121.0
2018-04-02 15:40:00,167.96,168.37,167.82,168.22,20509.0,146.5966,146.9544,146.4744,146.8235,20509.0
2018-04-02 15:45:00,168.28,168.76,168.23,168.49,36581.0,146.8759,147.2948,146.8322,147.0592,36581.0
2018-04-02 15:50:00,168.53,169.28,168.51,169.04,39385.0,147.0941,147.7487,147.0766,147.5392,39385.0
2018-04-02 15:55:00,169.0,169.15,168.73,168.96,76098.0,147.5043,147.6352,147.2686,147.4694,76098.0
2018-04-03 09:30:00,168.99,169.83,168.98,169.56,35981.0,147.4956,148.2287,147.4868,147.9931,35981.0
2018-04-03 09:35:00,169.52,170.12,169.15,170.05,20408.0,147.9581,148.4818,147.6352,148.4207,20408.0
2018-04-03 09:40:00,170.15,170.42,169.79,169.94,15481.0,148.508,148.7437,148.1938,148.3247,15481.0
2018-04-03 09:45:00,169.94,171.34,169.93,171.06,12173.0,148.3247,149.5467,148.316,149.3023,12173.0
2018-04-03 09:50:00,171.15,171.15,170.42,170.9,19535.0,149.3808,149.3808,148.7437,149.1626,19535.0
2018-04-03 09:55:00,170.92,170.92,170.43,170.92,10221.0,149.1801,149.1801,148.7524,149.1801,10221.0
2018-04-03 10:00:00,170.83,171.34,170.78,171.34,6544.0,149.1015,149.5467,149.0579,149.5467,6544.0
2018-04-03 10:05:00,171.24,171.25,170.33,170.53,18342.0,149.4594,149.4681,148.6651,148.8397,18342.0
2018-04-03 10:10:00,170.5,170.76,169.98,170.28,26270.0,148.8135,149.0404,148.3596,148.6215,26270.0
2018-04-03 10:15:00,170.27,170.42,170.04,170.23,24625.0,148.6128,148.7437,148.412,148.5778,24625.0
2018-04-03 10:20:00,170.23,170.45,170.16,170.31,23161.0,148.5778,148.7699,148.5167,148.6477,23161.0
2018-04-03 10:25:00,170.19,170.31,169.84,170.26,11503.0,148.5429,148.6477,148.2374,148.604,11503.0
2018-04-03 10:30:00,170.24,170.87,170.23,170.74,12014.0,148.5866,149.1364,148.5778,149.023,12014.0
2018-04-03 10:35:00,170.82,170.91,170.34,170.34,5104.0,149.0928,149.1713,148.6738,148.6738,5104.0
2018-04-03 10:40:00,170.49,170.68,170.37,170.68,5682.0,148.8048,148.9706,148.7,148.9706,5682.0
2018-04-03 10:45:00,170.55,171.48,170.54,171.31,17404.0,148.8571,149.6688,148.8484,149.5205,17404.0
2018-04-03 10:50:00,171.21,171.44,171.17,171.38,12275.0,149.4332,149.6339,149.3983,149.5816,12275.0
2018-04-03 10:55:00,171.42,171.81,171.17,171.81,16402.0,149.6165,149.9569,149.3983,149.9569,16402.0
2018-04-03 11:00:00,171.85,172.07,171.71,171.91,5105.0,149.9918,150.1838,149.8696,150.0442,5105.0
2018-04-03 11:05:00,171.85,171.93,171.59,171.62,6851.0,149.9918,150.0616,149.7649,149.791,6851.0
2018-04-03 11:10:00,171.82,171.95,171.28,171.76,8195.0,149.9656,150.0791,149.4943,149.9132,8195.0
2018-04-03 11:15:00,171.67,171.87,171.36,171.83,5257.0,149.8347,150.0092,149.5641,149.9743,5257.0
2018-04-03 11:20:00,171.65,171.7,171.2,171.21,7825.0,149.8172,149.8609,149.4245,149.4332,7825.0
2018-04-03 11:25:00,171.39,171.94,171.39,171.64,4864.0,149.5903,150.0703,149.5903,149.8085,4864.0
2018-04-03 11:30:00,171.53,171.64,171.21,171.29,6170.0,149.7125,149.8085,149.4332,149.503,6170.0
2018-04-03 11:35:00,171.28,171.29,170.5,170.72,6211.0,149.4943,149.503,148.8135,149.0055,6211.0
2018-04-03 11:40:00,170.54,170.66,170.23,170.38,10156.0,148.8484,148.9531,148.5778,148.7088,10156.0
2018-04-03 11:45:00,170.39,170.59,170.28,170.31,7721.0,148.7175,148.8921,148.6215,148.6477,7721.0
2018-04-03 11:50:00,170.21,170.31,170.0,170.23,7808.0,148.5604,148.6477,148.3771,148.5778,7808.0
2018-04-03 11:55:00,170.22,170.47,170.2,170.24,5342.0,148.5691,148.7873,148.5517,148.5866,5342.0
2018-04-03 12:00:00,170.32,170.76,170.32,170.76,2700.0,148.6564,149.0404,148.6564,149.0404,2700.0
2018-04-03 12:05:00,170.75,170.81,170.64,170.76,4700.0,149.0317,149.0841,148.9357,149.0404,4700.0
2018-04-03 12:10:00,170.69,170.81,170.29,170.29,3600.0,148.9793,149.0841,148.6302,148.6302,3600.0
2018-04-03 12:15:00,170.48,170.6,170.19,170.36,5500.0,148.796,148.9008,148.5429,148.6913,5500.0
2018-04-03 12:20:00,170.24,170.44,169.95,169.95,3600.0,148.5866,148.7611,148.3335,148.3335,3600.0
2018-04-03 12:25:00,169.87,170.15,169.87,170.13,6864.0,148.2636,148.508,148.2636,148.4906,6864.0
2018-04-03 12:30:00,170.06,170.58,169.98,170.58,6014.0,148.4295,148.8833,148.3596,148.8833,6014.0
2018-04-03 12:35:00,170.51,170.63,170.3,170.47,6700.0,148.8222,148.927,148.6389,148.7873,6700.0
2018-04-03 12:40:00,170.46,170.87,170.46,170.76,3900.0,148.7786,149.1364,148.7786,149.0404,3900.0
2018-04-03 12:45:00,170.68,170.77,170.3,170.3,7500.0,148.9706,149.0492,148.6389,148.6389,7500.0
2018-04-03 12:50:00,170.38,170.48,170.25,170.25,3000.0,148.7088,148.796,148.5953,148.5953,3000.0
2018-04-03 12:55:00,170.14,170.46,170.05,170.38,7780.0,148.4993,148.7786,148.4207,148.7088,7780.0
2018-04-03 13:00:00,170.33,170.5,170.27,170.5,7753.0,148.6651,148.8135,148.6128,148.8135,7753.0
2018-04-03 13:05:00,170.6,170.71,170.53,170.54,2900.0,148.9008,148.9968,148.8397,148.8484,2900.0
2018-04-03 13:10:00,170.6,170.89,170.38,170.38,4572.0,148.9008,149.1539,148.7088,148.7088,4572.0
2018-04-03 13:15:00,170.39,170.59,170.35,170.59,3200.0,148.7175,148.8921,148.6826,148.8921,3200.0
2018-04-03 13:20:00,170.57,170.75,170.57,170.75,1720.0,148.8746,149.0317,148.8746,149.0317,1720.0
2018-04-03 13:25:00,170.8,170.92,170.64,170.64,3750.0,149.0753,149.1801,148.9357,148.9357,3750.0
2018-04-03 13:30:00,170.76,170.98,170.69,170.69,3641.0,149.0404,149.2324,148.9793,148.9793,3641.0
2018-04-03 13:35:00,170.69,171.03,170.68,170.99,9679.0,148.9793,149.2761,148.9706,149.2412,9679.0
2018-04-03 13:40:00,171.0,171.11,170.99,171.11,2200.0,149.2499,149.3459,149.2412,149.3459,2200.0
2018-04-03 13:45:00,171.01,171.15,170.28,170.29,20418.0,149.2586,149.3808,148.6215,148.6302,20418.0
2018-04-03 13:50:00,170.26,170.58,170.14,170.58,28632.0,148.604,148.8833,148.4993,148.8833,28632.0
2018-04-03 13:55:00,170.61,170.78,170.57,170.61,5408.0,148.9095,149.0579,148.8746,148.9095,5408.0
2018-04-03 14:00:00,170.69,170.8,170.36,170.67,4395.0,148.9793,149.0753,148.6913,148.9619,4395.0
2018-04-03 14:05:00,170.54,170.55,170.1,170.33,11489.0,148.8484,148.8571,148.4644,148.6651,11489.0
2018-04-03 14:10:00,170.25,170.37,170.16,170.3,6777.0,148.5953,148.7,148.5167,148.6389,6777.0
2018-04-03 14:15:00,170.25,170.29,170.16,170.27,10536.0,148.5953,148.6302,148.5167,148.6128,10536.0
2018-04-03 14:20:00,170.25,170.67,170.17,170.67,7625.0,148.5953,148.9619,148.5255,148.9619,7625.0
2018-04-03 14:25:00,170.63,170.74,170.25,170.34,5128.0,148.927,149.023,148.5953,148.6738,5128.0
2018-04-03 14:30:00,170.21,170.28,170.06,170.15,6600.0,148.5604,148.6215,148.4295,148.508,6600.0
2018-04-03 14:35:00,170.09,170.44,170.09,170.43,8480.0,148.4556,148.7611,148.4556,148.7524,8480.0
2018-04-03 14:40:00,170.44,170.5,170.1,170.11,9983.0,148.7611,148.8135,148.4644,148.4731,9983.0
2018-04-03 14:45:00,170.13,171.26,170.04,171.13,13008.0,148.4906,149.4768,148.412,149.3634,13008.0
2018-04-03 14:50:00,171.12,171.28,170.77,170.96,3488.0,149.3546,149.4943,149.0492,149.215,3488.0
2018-04-03 14:55:00,170.8,171.47,170.8,171.34,7195.0,149.0753,149.6601,149.0753,149.5467,7195.0
2018-04-03 15:00:00,171.26,171.99,171.22,171.91,11213.0,149.4768,150.114,149.4419,150.0442,11213.0
2018-04-03 15:05:00,172.0,172.69,172.0,172.56,8223.0,150.1227,150.7249,150.1227,150.6115,8223.0
2018-04-03 15:10:00,172.42,172.73,171.86,171.89,13146.0,150.4893,150.7599,150.0005,150.0267,13146.0
2018-04-03 15:15:00,171.82,172.22,171.69,172.09,5833.0,149.9656,150.3147,149.8521,150.2013,5833.0
2018-04-03 15:20:00,172.17,172.37,171.79,172.37,9313.0,150.2711,150.4456,149.9394,150.4456,9313.0
2018-04-03 15:25:00,172.42,172.71,172.33,172.59,10977.0,150.4893,150.7424,150.4107,150.6377,10977.0
2018-04-03 15:30:00,172.62,172.65,172.17,172.21,11811.0,150.6638,150.69,150.2711,150.306,11811.0
2018-04-03 15:35:00,172.12,172.12,171.6,172.0,13291.0,150.2274,150.2274,149.7736,150.1227,13291.0
2018-04-03 15:40:00,172.03,172.31,172.0,172.24,17917.0,150.1489,150.3933,150.1227,150.3322,17917.0
2018-04-03 15:45:00,172.19,172.47,172.01,172.03,23824.0,150.2885,150.5329,150.1314,150.1489,23824.0
2018-04-03 15:50:00,172.04,172.37,171.93,172.11,32567.0,150.1576,150.4456,150.0616,150.2187,32567.0
2018-04-03 15:55:00,172.07,172.86,172.07,172.77,72564.0,150.1838,150.8733,150.1838,150.7948,72564.0
2018-04-04 09:30:00,169.2,169.56,168.97,169.25,18017.0,147.6788,147.9931,147.4781,147.7225,18017.0
2018-04-04 09:35:00,169.22,170.37,168.78,170.09,11875.0,147.6963,148.7,147.3123,148.4556,11875.0
2018-04-04 09:40:00,169.87,171.23,169.83,171.09,38997.0,148.2636,149.4506,148.2287,149.3285,38997.0
2018-04-04 09:45:00,170.9,171.57,170.72,171.31,16963.0,149.1626,149.7474,149.0055,149.5205,16963.0
2018-04-04 09:50:00,171.12,171.48,170.83,171.28,28129.0,149.3546,149.6688,149.1015,149.4943,28129.0
2018-04-04 09:55:00,171.39,171.66,171.16,171.16,18460.0,149.5903,149.826,149.3896,149.3896,18460.0
2018-04-04 10:00:00,171.18,171.27,170.89,171.17,15111.0,149.407,149.4856,149.1539,149.3983,15111.0
2018-04-04 10:05:00,171.18,171.65,171.06,171.62,16642.0,149.407,149.8172,149.3023,149.791,16642.0
2018-04-04 10:10:00,171.58,171.99,171.58,171.75,8919.0,149.7561,150.114,149.7561,149.9045,8919.0
2018-04-04 10:15:00,171.71,171.83,171.53,171.71,28779.0,149.8696,149.9743,149.7125,149.8696,28779.0
2018-04-04 10:20:00,171.64,171.64,170.54,170.54,6726.0,149.8085,149.8085,148.8484,148.8484,6726.0
2018-04-04 10:25:00,170.46,170.59,170.28,170.42,9641.0,148.7786,148.8921,148.6215,148.7437,9641.0
2018-04-04 10:30:00,170.43,170.6,170.26,170.26,5300.0,148.7524,148.9008,148.604,148.604,5300.0
2018-04-04 10:35:00,170.36,170.5,170.17,170.36,11747.0,148.6913,148.8135,148.5255,148.6913,11747.0
2018-04-04 10:40:00,170.4,170.71,170.4,170.63,5600.0,148.7262,148.9968,148.7262,148.927,5600.0
2018-04-04 10:45:00,170.62,171.52,170.56,171.48,7547.0,148.9182,149.7038,148.8659,149.6688,7547.0
2018-04-04 10:50:00,171.41,171.54,171.07,171.07,2301.0,149.6078,149.7212,149.311,149.311,2301.0
2018-04-04 10:55:00,171.18,171.29,170.8,171.23,12612.0,149.407,149.503,149.0753,149.4506,12612.0
2018-04-04 11:00:00,171.14,171.21,170.86,170.89,6829.0,149.3721,149.4332,149.1277,149.1539,6829.0
2018-04-04 11:05:00,170.95,171.04,170.77,170.98,15848.0,149.2063,149.2848,149.0492,149.2324,15848.0
2018-04-04 11:10:00,170.97,171.2,170.96,170.97,6035.0,149.2237,149.4245,149.215,149.2237,6035.0
2018-04-04 11:15:00,170.97,171.48,170.97,171.43,6300.0,149.2237,149.6688,149.2237,149.6252,6300.0
2018-04-04 11:20:00,171.5,171.64,171.4,171.57,7140.0,149.6863,149.8085,149.599,149.7474,7140.0
2018-04-04 11:25:00,171.56,171.56,170.99,171.0,10624.0,149.7387,149.7387,149.2412,149.2499,10624.0
2018-04-04 11:30:00,171.0,171.2,170.75,171.03,24210.0,149.2499,149.4245,149.0317,149.2761,24210.0
2018-04-04 11:35:00,171.01,171.24,170.91,170.99,8900.0,149.2586,149.4594,149.1713,149.2412,8900.0
2018-04-04 11:40:00,171.0,171.05,170.53,170.61,13998.0,149.2499,149.2935,148.8397,148.9095,13998.0
2018-04-04 11:45:00,170.62,170.92,170.62,170.73,11468.0,148.9182,149.1801,148.9182,149.0142,11468.0
2018-04-04 11:50:00,170.75,170.76,170.06,170.14,4250.0,149.0317,149.0404,148.4295,148.4993,4250.0
2018-04-04 11:55:00,170.11,170.32,170.06,170.29,9200.0,148.4731,148.6564,148.4295,148.6302,9200.0
2018-04-04 12:00:00,170.33,170.42,170.13,170.25,8223.0,148.6651,148.7437,148.4906,148.5953,8223.0
2018-04-04 12:05:00,170.25,170.81,170.24,170.81,7429.0,148.5953,149.0841,148.5866,149.0841,7429.0
2018-04-04 12:10:00,170.85,171.11,170.82,170.82,4450.0,149.119,149.3459,149.0928,149.0928,4450.0
2018-04-04 12:15:00,170.75,170.8,170.44,170.44,5163.0,149.0317,149.0753,148.7611,148.7611,5163.0
2018-04-04 12:20:00,170.38,170.57,170.27,170.49,15409.0,148.7088,148.8746,148.6128,148.8048,15409.0
2018-04-04 12:25:00,170.47,170.63,170.41,170.63,21404.0,148.7873,148.927,148.7349,148.927,21404.0
2018-04-04 12:30:00,170.64,170.73,170.5,170.61,17574.0,148.9357,149.0142,148.8135,148.9095,17574.0
2018-04-04 12:35:00,170.67,170.98,170.67,170.78,6459.0,148.9619,149.2324,148.9619,149.0579,6459.0
2018-04-04 12:40:00,170.82,170.96,170.73,170.89,3900.0,149.0928,149.215,149.0142,149.1539,3900.0
2018-04-04 12:45:00,170.89,171.03,170.71,170.71,4512.0,149.1539,149.2761,148.9968,148.9968,4512.0
2018-04-04 12:50:00,170.67,170.67,170.45,170.5,6388.0,148.9619,148.9619,148.7699,148.8135,6388.0
2018-04-04 12:55:00,170.56,170.75,170.48,170.66,4222.0,148.8659,149.0317,148.796,148.9531,4222.0
2018-04-04 13:00:00,170.67,170.73,170.3,170.39,4717.0,148.9619,149.0142,148.6389,148.7175,4717.0
2018-04-04 13:05:00,170.35,170.43,170.05,170.06,7187.0,148.6826,148.7524,148.4207,148.4295,7187.0
2018-04-04 13:10:00,170.05,170.05,169.82,169.97,6400.0,148.4207,148.4207,148.22,148.3509,6400.0
2018-04-04 13:15:00,169.98,170.1,169.82,169.94,4400.0,148.3596,148.4644,148.22,148.3247,4400.0
2018-04-04 13:20:00,169.83,169.94,169.6,169.87,5190.0,148.2287,148.3247,148.028,148.2636,5190.0
2018-04-04 13:25:00,169.72,169.8,169.47,169.8,5724.0,148.1327,148.2025,147.9145,148.2025,5724.0
2018-04-04 13:30:00,169.63,169.97,169.63,169.97,11773.0,148.0542,148.3509,148.0542,148.3509,11773.0
2018-04-04 13:35:00,170.07,170.28,170.04,170.24,4300.0,148.4382,148.6215,148.412,148.5866,4300.0
2018-04-04 13:40:00,170.24,170.45,170.24,170.41,3000.0,148.5866,148.7699,148.5866,148.7349,3000.0
2018-04-04 13:45:00,170.41,170.41,169.9,170.04,14799.0,148.7349,148.7349,148.2898,148.412,14799.0
2018-04-04 13:50:00,170.0,170.16,169.97,170.06,8065.0,148.3771,148.5167,148.3509,148.4295,8065.0
2018-04-04 13:55:00,170.11,170.4,170.07,170.37,7000.0,148.4731,148.7262,148.4382,148.7,7000.0
2018-04-04 14:00:00,170.45,170.74,170.45,170.47,6074.0,148.7699,149.023,148.7699,148.7873,6074.0
2018-04-04 14:05:00,170.55,171.26,170.55,171.24,10614.0,148.8571,149.4768,148.8571,149.4594,10614.0
2018-04-04 14:10:00,171.24,171.5,171.11,171.5,4767.0,149.4594,149.6863,149.3459,149.6863,4767.0
2018-04-04 14:15:00,171.43,172.23,171.43,171.99,24915.0,149.6252,150.3235,149.6252,150.114,24915.0
2018-04-04 14:20:00,172.0,172.37,171.97,172.37,19318.0,150.1227,150.4456,150.0965,150.4456,19318.0
2018-04-04 14:25:00,172.29,172.34,171.95,172.02,8810.0,150.3758,150.4195,150.0791,150.1402,8810.0
2018-04-04 14:30:00,172.01,172.08,171.83,171.84,9185.0,150.1314,150.1925,149.9743,149.9831,9185.0
2018-04-04 14:35:00,171.88,171.89,171.58,171.89,13141.0,150.018,150.0267,149.7561,150.0267,13141.0
2018-04-04 14:40:00,171.84,173.08,171.75,173.08,16945.0,149.9831,151.0653,149.9045,151.0653,16945.0
2018-04-04 14:45:00,173.08,173.2,172.55,172.75,15506.0,151.0653,151.1701,150.6028,150.7773,15506.0
2018-04-04 14:50:00,172.85,173.38,172.85,172.95,13124.0,150.8646,151.3272,150.8646,150.9519,13124.0
2018-04-04 14:55:00,172.89,173.03,172.47,172.96,10911.0,150.8995,151.0217,150.5329,150.9606,10911.0
2018-04-04 15:00:00,172.94,173.37,172.93,173.36,7100.0,150.9431,151.3185,150.9344,151.3097,7100.0
2018-04-04 15:05:00,173.42,173.46,172.91,173.21,10371.0,151.3621,151.397,150.917,151.1788,10371.0
2018-04-04 15:10:00,173.26,173.27,172.66,172.69,10778.0,151.2224,151.2312,150.6988,150.7249,10778.0
2018-04-04 15:15:00,172.71,172.87,172.44,172.44,6528.0,150.7424,150.882,150.5067,150.5067,6528.0
2018-04-04 15:20:00,172.45,173.52,172.45,173.47,13962.0,150.5155,151.4494,150.5155,151.4057,13962.0
2018-04-04 15:25:00,173.48,173.75,173.3,173.55,14560.0,151.4145,151.6501,151.2574,151.4756,14560.0
2018-04-04 15:30:00,173.55,173.68,173.27,173.27,19015.0,151.4756,151.589,151.2312,151.2312,19015.0
2018-04-04 15:35:00,173.32,173.5,173.27,173.33,16914.0,151.2748,151.4319,151.2312,151.2835,16914.0
2018-04-04 15:40:00,173.3,173.46,173.28,173.44,23041.0,151.2574,151.397,151.2399,151.3795,23041.0
2018-04-04 15:45:00,173.42,173.85,173.42,173.57,20940.0,151.3621,151.7374,151.3621,151.493,20940.0
2018-04-04 15:50:00,173.58,173.77,173.45,173.5,27929.0,151.5017,151.6676,151.3883,151.4319,27929.0
2018-04-04 15:55:00,173.52,173.64,173.34,173.39,66095.0,151.4494,151.5541,151.2923,151.3359,66095.0
2018-04-05 09:30:00,174.57,174.95,174.2,174.2,13241.0,152.3658,152.6975,152.0429,152.0429,13241.0
2018-04-05 09:35:00,174.33,174.52,173.89,173.99,9805.0,152.1563,152.3222,151.7723,151.8596,9805.0
2018-04-05 09:40:00,173.94,174.47,173.89,174.21,3100.0,151.816,152.2785,151.7723,152.0516,3100.0
2018-04-05 09:45:00,174.16,174.31,173.52,173.7,13963.0,152.008,152.1389,151.4494,151.6065,13963.0
2018-04-05 09:50:00,173.7,173.83,173.52,173.78,12412.0,151.6065,151.7199,151.4494,151.6763,12412.0
2018-04-05 09:55:00,173.88,174.04,173.73,173.89,19571.0,151.7636,151.9032,151.6327,151.7723,19571.0
2018-04-05 10:00:00,173.98,174.07,173.6,173.6,8656.0,151.8509,151.9294,151.5192,151.5192,8656.0
2018-04-05 10:05:00,173.65,173.83,173.64,173.66,6601.0,151.5628,151.7199,151.5541,151.5716,6601.0
2018-04-05 10:10:00,173.66,173.9,173.57,173.9,9468.0,151.5716,151.781,151.493,151.781,9468.0
2018-04-05 10:15:00,173.82,173.82,173.45,173.45,3300.0,151.7112,151.7112,151.3883,151.3883,3300.0
2018-04-05 10:20:00,173.35,173.93,173.31,173.77,5108.0,151.301,151.8072,151.2661,151.6676,5108.0
2018-04-05 10:25:00,173.8,173.88,173.58,173.82,5140.0,151.6938,151.7636,151.5017,151.7112,5140.0
2018-04-05 10:30:00,173.78,174.14,173.78,173.96,23399.0,151.6763,151.9905,151.6763,151.8334,23399.0
2018-04-05 10:35:00,174.03,174.13,173.87,173.98,17109.0,151.8945,151.9818,151.7549,151.8509,17109.0
2018-04-05 10:40:00,173.94,174.09,173.91,174.03,19406.0,151.816,151.9469,151.7898,151.8945,19406.0
2018-04-05 10:45:00,174.07,174.11,173.68,173.78,13455.0,151.9294,151.9643,151.589,151.6763,13455.0
2018-04-05 10:50:00,173.72,174.08,173.7,174.02,6511.0,151.6239,151.9381,151.6065,151.8858,6511.0
2018-04-05 10:55:00,174.05,174.12,173.93,173.97,14200.0,151.912,151.9731,151.8072,151.8421,14200.0
2018-04-05 11:00:00,173.99,174.49,173.97,174.49,9746.0,151.8596,152.296,151.8421,152.296,9746.0
2018-04-05 11:05:00,174.49,175.05,174.49,174.91,2600.0,152.296,152.7848,152.296,152.6626,2600.0
2018-04-05 11:10:00,175.12,175.31,174.97,175.06,5039.0,152.8459,153.0117,152.7149,152.7935,5039.0
2018-04-05 11:15:00,175.03,175.14,175.03,175.06,2410.0,152.7673,152.8633,152.7673,152.7935,2410.0
2018-04-05 11:20:00,175.12,175.35,175.12,175.29,13267.0,152.8459,153.0466,152.8459,152.9942,13267.0
2018-04-05 11:25:00,175.28,175.57,175.28,175.42,3600.0,152.9855,153.2386,152.9855,153.1077,3600.0
2018-04-05 11:30:00,175.36,175.7,175.33,175.7,3401.0,153.0553,153.3521,153.0292,153.3521,3401.0
2018-04-05 11:35:00,175.62,175.68,175.52,175.68,7028.0,153.2823,153.3346,153.195,153.3346,7028.0
2018-04-05 11:40:00,175.67,175.73,175.18,175.29,5163.0,153.3259,153.3783,152.8982,152.9942,5163.0
2018-04-05 11:45:00,175.26,175.28,175.13,175.27,3462.0,152.9681,152.9855,152.8546,152.9768,3462.0
2018-04-05 11:50:00,175.19,175.35,175.13,175.31,5059.0,152.907,153.0466,152.8546,153.0117,5059.0
2018-04-05 11:55:00,175.39,175.42,175.14,175.29,4729.0,153.0815,153.1077,152.8633,152.9942,4729.0
2018-04-05 12:00:00,175.29,175.56,175.29,175.56,4753.0,152.9942,153.2299,152.9942,153.2299,4753.0
2018-04-05 12:05:00,175.54,175.54,175.27,175.27,1800.0,153.2124,153.2124,152.9768,152.9768,1800.0
2018-04-05 12:10:00,175.18,175.28,175.08,175.28,1300.0,152.8982,152.9855,152.811,152.9855,1300.0
2018-04-05 12:15:00,175.21,175.21,174.59,174.59,6869.0,152.9244,152.9244,152.3833,152.3833,6869.0
2018-04-05 12:20:00,174.68,174.78,174.6,174.61,3380.0,152.4618,152.5491,152.392,152.4007,3380.0
2018-04-05 12:25:00,174.68,174.98,174.66,174.98,10586.0,152.4618,152.7237,152.4444,152.7237,10586.0
2018-04-05 12:30:00,174.88,174.9,174.59,174.59,3500.0,152.6364,152.6538,152.3833,152.3833,3500.0
2018-04-05 12:35:00,174.7,174.7,174.58,174.66,2000.0,152.4793,152.4793,152.3745,152.4444,2000.0
2018-04-05 12:40:00,174.78,174.79,174.54,174.58,4573.0,152.5491,152.5578,152.3396,152.3745,4573.0
2018-04-05 12:45:00,174.65,174.71,174.6,174.7,1400.0,152.4356,152.488,152.392,152.4793,1400.0
2018-04-05 12:50:00,174.75,174.88,174.7,174.88,5648.0,152.5229,152.6364,152.4793,152.6364,5648.0
2018-04-05 12:55:00,174.88,175.09,174.82,175.01,2750.0,152.6364,152.8197,152.584,152.7499,2750.0
2018-04-05 13:00:00,175.01,175.29,175.01,175.27,4922.0,152.7499,152.9942,152.7499,152.9768,4922.0
2018-04-05 13:05:00,175.26,175.44,174.97,174.97,11709.0,152.9681,153.1252,152.7149,152.7149,11709.0
2018-04-05 13:10:00,174.96,174.96,174.48,174.89,3805.0,152.7062,152.7062,152.2873,152.6451,3805.0
2018-04-05 13:15:00,174.81,174.82,174.43,174.58,5077.0,152.5753,152.584,152.2436,152.3745,5077.0
2018-04-05 13:20:00,174.54,174.56,174.19,174.43,17786.0,152.3396,152.3571,152.0342,152.2436,17786.0
2018-04-05 13:25:00,174.41,174.48,174.31,174.37,4500.0,152.2262,152.2873,152.1389,152.1913,4500.0
2018-04-05 13:30:00,174.33,174.75,174.33,174.75,3683.0,152.1563,152.5229,152.1563,152.5229,3683.0
2018-04-05 13:35:00,174.81,174.92,174.43,174.43,7531.0,152.5753,152.6713,152.2436,152.2436,7531.0
2018-04-05 13:40:00,174.35,174.35,174.0,174.28,7255.0,152.1738,152.1738,151.8683,152.1127,7255.0
2018-04-05 13:45:00,174.29,174.67,174.29,174.64,9143.0,152.1214,152.4531,152.1214,152.4269,9143.0
2018-04-05 13:50:00,174.6,175.19,174.55,174.94,15186.0,152.392,152.907,152.3484,152.6888,15186.0
2018-04-05 13:55:00,174.72,174.92,174.6,174.78,7383.0,152.4967,152.6713,152.392,152.5491,7383.0
2018-04-05 14:00:00,174.87,174.95,174.65,174.73,4400.0,152.6277,152.6975,152.4356,152.5055,4400.0
2018-04-05 14:05:00,174.65,174.76,174.57,174.64,13594.0,152.4356,152.5317,152.3658,152.4269,13594.0
2018-04-05 14:10:00,174.7,174.9,174.65,174.65,5400.0,152.4793,152.6538,152.4356,152.4356,5400.0
2018-04-05 14:15:00,174.67,175.06,174.67,175.06,6492.0,152.4531,152.7935,152.4531,152.7935,6492.0
2018-04-05 14:20:00,175.07,175.07,174.9,174.92,6458.0,152.8022,152.8022,152.6538,152.6713,6458.0
2018-04-05 14:25:00,175.0,175.34,174.91,175.02,10468.0,152.7411,153.0379,152.6626,152.7586,10468.0
2018-04-05 14:30:00,175.14,175.49,175.1,175.33,6077.0,152.8633,153.1688,152.8284,153.0292,6077.0
2018-04-05 14:35:00,175.28,175.28,174.78,174.81,3727.0,152.9855,152.9855,152.5491,152.5753,3727.0
2018-04-05 14:40:00,174.84,175.18,174.83,175.18,7244.0,152.6015,152.8982,152.5928,152.8982,7244.0
2018-04-05 14:45:00,175.27,175.41,175.22,175.22,1898.0,152.9768,153.099,152.9331,152.9331,1898.0
2018-04-05 14:50:00,175.1,175.25,174.95,175.02,10150.0,152.8284,152.9593,152.6975,152.7586,10150.0
2018-04-05 14:55:00,175.0,175.23,175.0,175.18,4265.0,152.7411,152.9419,152.7411,152.8982,4265.0
2018-04-05 15:00:00,175.07,175.13,174.9,174.98,3900.0,152.8022,152.8546,152.6538,152.7237,3900.0
2018-04-05 15:05:00,174.97,175.3,174.93,175.3,4020.0,152.7149,153.003,152.68,153.003,4020.0
2018-04-05 15:10:00,175.27,175.39,175.26,175.34,3290.0,152.9768,153.0815,152.9681,153.0379,3290.0
2018-04-05 15:15:00,175.29,175.34,175.07,175.07,3766.0,152.9942,153.0379,152.8022,152.8022,3766.0
2018-04-05 15:20:00,175.13,175.19,175.07,175.07,4784.0,152.8546,152.907,152.8022,152.8022,4784.0
2018-04-05 15:25:00,175.0,175.03,174.9,175.0,14921.0,152.7411,152.7673,152.6538,152.7411,14921.0
2018-04-05 15:30:00,174.97,174.97,174.55,174.56,7800.0,152.7149,152.7149,152.3484,152.3571,7800.0
2018-04-05 15:35:00,174.59,174.62,174.32,174.47,8775.0,152.3833,152.4095,152.1476,152.2785,8775.0
2018-04-05 15:40:00,174.47,175.01,174.47,175.01,11223.0,152.2785,152.7499,152.2785,152.7499,11223.0
2018-04-05 15:45:00,175.07,175.25,174.92,175.05,15370.0,152.8022,152.9593,152.6713,152.7848,15370.0
2018-04-05 15:50:00,175.02,175.3,174.75,175.11,15378.0,152.7586,153.003,152.5229,152.8371,15378.0
2018-04-05 15:55:00,175.1,175.11,174.74,174.94,35667.0,152.8284,152.8371,152.5142,152.6888,35667.0
2018-04-06 09:30:00,173.25,173.77,172.88,173.16,9970.0,151.2137,151.6676,150.8908,151.1352,9970.0
2018-04-06 09:35:00,173.61,173.78,173.46,173.78,1908.0,151.5279,151.6763,151.397,151.6763,1908.0
2018-04-06 09:40:00,174.04,174.14,173.6,173.68,9681.0,151.9032,151.9905,151.5192,151.589,9681.0
2018-04-06 09:45:00,173.77,174.08,173.57,174.08,8938.0,151.6676,151.9381,151.493,151.9381,8938.0
2018-04-06 09:50:00,174.09,174.26,173.96,174.06,18014.0,151.9469,152.0953,151.8334,151.9207,18014.0
2018-04-06 09:55:00,173.98,174.02,173.58,173.74,9975.0,151.8509,151.8858,151.5017,151.6414,9975.0
2018-04-06 10:00:00,173.73,174.02,173.71,173.89,13469.0,151.6327,151.8858,151.6152,151.7723,13469.0
2018-04-06 10:05:00,173.77,173.98,173.77,173.9,8269.0,151.6676,151.8509,151.6676,151.781,8269.0
2018-04-06 10:10:00,173.78,174.02,173.78,173.81,7759.0,151.6763,151.8858,151.6763,151.7025,7759.0
2018-04-06 10:15:00,173.91,173.97,173.66,173.86,13564.0,151.7898,151.8421,151.5716,151.7461,13564.0
2018-04-06 10:20:00,173.92,174.08,173.92,173.95,15135.0,151.7985,151.9381,151.7985,151.8247,15135.0
2018-04-06 10:25:00,173.96,174.21,173.58,173.58,10213.0,151.8334,152.0516,151.5017,151.5017,10213.0
2018-04-06 10:30:00,173.58,173.9,173.45,173.51,7819.0,151.5017,151.781,151.3883,151.4406,7819.0
2018-04-06 10:35:00,173.29,173.37,172.94,172.96,4401.0,151.2486,151.3185,150.9431,150.9606,4401.0
2018-04-06 10:40:00,173.06,173.06,172.66,172.72,1700.0,151.0479,151.0479,150.6988,150.7511,1700.0
2018-04-06 10:45:00,172.6,172.65,171.86,172.16,8609.0,150.6464,150.69,150.0005,150.2624,8609.0
2018-04-06 10:50:00,172.01,172.03,171.79,171.87,2910.0,150.1314,150.1489,149.9394,150.0092,2910.0
2018-04-06 10:55:00,171.8,172.15,171.74,171.86,8900.0,149.9481,150.2536,149.8958,150.0005,8900.0
2018-04-06 11:00:00,171.74,171.8,171.42,171.47,8181.0,149.8958,149.9481,149.6165,149.6601,8181.0
2018-04-06 11:05:00,171.49,171.73,171.33,171.73,5300.0,149.6776,149.8871,149.5379,149.8871,5300.0
2018-04-06 11:10:00,171.66,171.73,171.54,171.67,3500.0,149.826,149.8871,149.7212,149.8347,3500.0
2018-04-06 11:15:00,171.45,171.64,171.33,171.59,7428.0,149.6427,149.8085,149.5379,149.7649,7428.0
2018-04-06 11:20:00,171.56,171.68,171.0,171.09,6700.0,149.7387,149.8434,149.2499,149.3285,6700.0
2018-04-06 11:25:00,171.17,171.48,171.15,171.34,6500.0,149.3983,149.6688,149.3808,149.5467,6500.0
2018-04-06 11:30:00,171.18,171.98,171.18,171.98,4297.0,149.407,150.1053,149.407,150.1053,4297.0
2018-04-06 11:35:00,171.87,172.14,171.82,172.14,3940.0,150.0092,150.2449,149.9656,150.2449,3940.0
2018-04-06 11:40:00,172.16,172.22,171.85,171.96,2900.0,150.2624,150.3147,149.9918,150.0878,2900.0
2018-04-06 11:45:00,171.8,171.8,171.46,171.46,3235.0,149.9481,149.9481,149.6514,149.6514,3235.0
2018-04-06 11:50:00,171.35,171.74,171.3,171.67,5412.0,149.5554,149.8958,149.5117,149.8347,5412.0
2018-04-06 11:55:00,171.75,171.97,171.68,171.91,3300.0,149.9045,150.0965,149.8434,150.0442,3300.0
2018-04-06 12:00:00,171.84,171.84,171.3,171.43,4711.0,149.9831,149.9831,149.5117,149.6252,4711.0
2018-04-06 12:05:00,171.31,171.51,171.3,171.35,5815.0,149.5205,149.695,149.5117,149.5554,5815.0
2018-04-06 12:10:00,171.1,171.19,170.95,171.08,3955.0,149.3372,149.4157,149.2063,149.3197,3955.0
2018-04-06 12:15:00,170.94,171.08,170.76,170.91,6250.0,149.1975,149.3197,149.0404,149.1713,6250.0
2018-04-06 12:20:00,170.83,170.91,170.76,170.78,2700.0,149.1015,149.1713,149.0404,149.0579,2700.0
2018-04-06 12:25:00,170.79,170.89,170.57,170.58,6600.0,149.0666,149.1539,148.8746,148.8833,6600.0
2018-04-06 12:30:00,170.46,170.88,170.46,170.76,3892.0,148.7786,149.1452,148.7786,149.0404,3892.0
2018-04-06 12:35:00,170.82,171.41,170.82,171.26,5610.0,149.0928,149.6078,149.0928,149.4768,5610.0
2018-04-06 12:40:00,171.36,171.71,171.22,171.46,4943.0,149.5641,149.8696,149.4419,149.6514,4943.0
2018-04-06 12:45:00,171.54,171.57,171.2,171.36,3359.0,149.7212,149.7474,149.4245,149.5641,3359.0
2018-04-06 12:50:00,171.3,171.68,171.24,171.68,2050.0,149.5117,149.8434,149.4594,149.8434,2050.0
2018-04-06 12:55:00,171.63,171.8,171.48,171.69,3466.0,149.7998,149.9481,149.6688,149.8521,3466.0
2018-04-06 13:00:00,171.63,171.84,171.38,171.44,5738.0,149.7998,149.9831,149.5816,149.6339,5738.0
2018-04-06 13:05:00,171.39,171.39,170.97,171.08,4900.0,149.5903,149.5903,149.2237,149.3197,4900.0
2018-04-06 13:10:00,171.01,171.05,170.87,170.94,3240.0,149.2586,149.2935,149.1364,149.1975,3240.0
2018-04-06 13:15:00,170.96,170.96,170.65,170.72,9377.0,149.215,149.215,148.9444,149.0055,9377.0
2018-04-06 13:20:00,170.65,170.67,170.46,170.51,3849.0,148.9444,148.9619,148.7786,148.8222,3849.0
2018-04-06 13:25:00,170.67,171.05,170.63,170.84,15932.0,148.9619,149.2935,148.927,149.1103,15932.0
2018-04-06 13:30:00,170.9,170.98,170.74,170.74,1700.0,149.1626,149.2324,149.023,149.023,1700.0
2018-04-06 13:35:00,170.64,170.79,170.33,170.34,4600.0,148.9357,149.0666,148.6651,148.6738,4600.0
2018-04-06 13:40:00,170.3,170.5,169.87,170.02,5278.0,148.6389,148.8135,148.2636,148.3946,5278.0
2018-04-06 13:45:00,170.1,170.16,169.64,169.65,4890.0,148.4644,148.5167,148.0629,148.0716,4890.0
2018-04-06 13:50:00,169.6,169.73,169.41,169.55,9283.0,148.028,148.1414,147.8621,147.9843,9283.0
2018-04-06 13:55:00,169.56,169.65,169.3,169.41,6823.0,147.9931,148.0716,147.7661,147.8621,6823.0
2018-04-06 14:00:00,169.25,169.5,169.22,169.5,5297.0,147.7225,147.9407,147.6963,147.9407,5297.0
2018-04-06 14:05:00,169.52,169.58,168.96,169.0,7764.0,147.9581,148.0105,147.4694,147.5043,7764.0
2018-04-06 14:10:00,169.08,169.47,169.08,169.35,5190.0,147.5741,147.9145,147.5741,147.8098,5190.0
2018-04-06 14:15:00,169.35,169.5,168.97,168.97,9726.0,147.8098,147.9407,147.4781,147.4781,9726.0
2018-04-06 14:20:00,168.94,169.15,168.92,168.92,3101.0,147.4519,147.6352,147.4345,147.4345,3101.0
2018-04-06 14:25:00,168.85,168.85,168.31,168.49,6504.0,147.3734,147.3734,146.9021,147.0592,6504.0
2018-04-06 14:30:00,168.33,168.6,167.93,167.93,2550.0,146.9195,147.1552,146.5704,146.5704,2550.0
2018-04-06 14:35:00,168.07,168.29,167.72,167.94,6735.0,146.6926,146.8846,146.3871,146.5791,6735.0
2018-04-06 14:40:00,167.89,168.46,167.69,168.25,8100.0,146.5355,147.033,146.3609,146.8497,8100.0
2018-04-06 14:45:00,168.25,168.25,167.7,167.74,3830.0,146.8497,146.8497,146.3696,146.4046,3830.0
2018-04-06 14:50:00,167.63,167.63,167.3,167.48,3462.0,146.3085,146.3085,146.0205,146.1776,3462.0
2018-04-06 14:55:00,167.35,167.39,166.85,167.35,7259.0,146.0642,146.0991,145.6278,146.0642,7259.0
2018-04-06 15:00:00,167.39,167.82,167.3,167.3,8510.0,146.0991,146.4744,146.0205,146.0205,8510.0
2018-04-06 15:05:00,167.22,167.58,167.1,167.58,9830.0,145.9507,146.2649,145.846,146.2649,9830.0
2018-04-06 15:10:00,167.51,168.23,167.51,168.23,6416.0,146.2038,146.8322,146.2038,146.8322,6416.0
2018-04-06 15:15:00,168.39,168.8,168.28,168.28,16825.0,146.9719,147.3297,146.8759,146.8759,16825.0
2018-04-06 15:20:00,168.31,168.86,168.31,168.56,21803.0,146.9021,147.3821,146.9021,147.1203,21803.0
2018-04-06 15:25:00,168.57,168.62,168.24,168.48,16758.0,147.129,147.1726,146.841,147.0504,16758.0
2018-04-06 15:30:00,168.32,168.83,168.28,168.74,13353.0,146.9108,147.3559,146.8759,147.2774,13353.0
2018-04-06 15:35:00,168.74,169.02,168.6,168.97,23596.0,147.2774,147.5217,147.1552,147.4781,23596.0
2018-04-06 15:40:00,169.02,169.44,169.02,169.13,20377.0,147.5217,147.8883,147.5217,147.6178,20377.0
2018-04-06 15:45:00,169.02,169.17,168.9,169.09,19482.0,147.5217,147.6527,147.417,147.5828,19482.0
2018-04-06 15:50:00,169.13,169.87,169.13,169.49,26780.0,147.6178,148.2636,147.6178,147.932,26780.0
2018-04-06 15:55:00,169.43,169.51,168.72,168.89,93420.0,147.8796,147.9494,147.2599,147.4083,93420.0
2018-04-09 09:30:00,170.3,171.07,169.51,171.06,9218.0,148.6389,149.311,147.9494,149.3023,9218.0
2018-04-09 09:35:00,170.69,170.87,169.53,169.53,4334.0,148.9793,149.1364,147.9669,147.9669,4334.0
2018-04-09 09:40:00,169.45,169.81,169.45,169.74,3820.0,147.8971,148.2113,147.8971,148.1502,3820.0
2018-04-09 09:45:00,169.9,169.9,168.96,168.96,8088.0,148.2898,148.2898,147.4694,147.4694,8088.0
2018-04-09 09:50:00,169.06,169.62,168.97,169.62,7537.0,147.5567,148.0454,147.4781,148.0454,7537.0
2018-04-09 09:55:00,169.48,169.85,169.32,169.83,14347.0,147.9232,148.2462,147.7836,148.2287,14347.0
2018-04-09 10:00:00,169.84,169.94,169.61,169.61,12816.0,148.2374,148.3247,148.0367,148.0367,12816.0
2018-04-09 10:05:00,169.61,170.05,169.6,170.02,35067.0,148.0367,148.4207,148.028,148.3946,35067.0
2018-04-09 10:10:00,170.1,170.41,170.06,170.41,11697.0,148.4644,148.7349,148.4295,148.7349,11697.0
2018-04-09 10:15:00,170.44,170.97,170.44,170.62,9760.0,148.7611,149.2237,148.7611,148.9182,9760.0
2018-04-09 10:20:00,170.61,170.61,170.24,170.28,7569.0,148.9095,148.9095,148.5866,148.6215,7569.0
2018-04-09 10:25:00,170.3,170.96,170.27,170.92,10313.0,148.6389,149.215,148.6128,149.1801,10313.0
2018-04-09 10:30:00,170.82,171.47,170.82,171.46,12765.0,149.0928,149.6601,149.0928,149.6514,12765.0
2018-04-09 10:35:00,171.48,171.9,171.48,171.83,18773.0,149.6688,150.0354,149.6688,149.9743,18773.0
2018-04-09 10:40:00,171.75,171.75,171.2,171.3,3217.0,149.9045,149.9045,149.4245,149.5117,3217.0
2018-04-09 10:45:00,171.32,171.33,171.05,171.22,3582.0,149.5292,149.5379,149.2935,149.4419,3582.0
2018-04-09 10:50:00,171.25,171.48,171.23,171.39,4035.0,149.4681,149.6688,149.4506,149.5903,4035.0
2018-04-09 10:55:00,171.4,171.4,171.14,171.17,2457.0,149.599,149.599,149.3721,149.3983,2457.0
2018-04-09 11:00:00,171.24,171.24,170.88,171.09,11526.0,149.4594,149.4594,149.1452,149.3285,11526.0
2018-04-09 11:05:00,171.03,171.04,170.55,170.91,12920.0,149.2761,149.2848,148.8571,149.1713,12920.0
2018-04-09 11:10:00,170.93,171.37,170.87,171.34,6651.0,149.1888,149.5728,149.1364,149.5467,6651.0
2018-04-09 11:15:00,171.34,171.41,171.29,171.4,1400.0,149.5467,149.6078,149.503,149.599,1400.0
2018-04-09 11:20:00,171.4,171.61,171.4,171.59,3130.0,149.599,149.7823,149.599,149.7649,3130.0
2018-04-09 11:25:00,171.48,171.65,171.44,171.53,3921.0,149.6688,149.8172,149.6339,149.7125,3921.0
2018-04-09 11:30:00,171.58,172.07,171.57,171.91,7770.0,149.7561,150.1838,149.7474,150.0442,7770.0
2018-04-09 11:35:00,171.95,172.04,171.82,171.94,7710.0,150.0791,150.1576,149.9656,150.0703,7710.0
2018-04-09 11:40:00,171.87,172.32,171.87,172.25,17324.0,150.0092,150.402,150.0092,150.3409,17324.0
2018-04-09 11:45:00,172.34,172.51,172.27,172.51,6735.0,150.4195,150.5678,150.3584,150.5678,6735.0
2018-04-09 11:50:00,172.48,172.48,172.22,172.38,9818.0,150.5417,150.5417,150.3147,150.4544,9818.0
2018-04-09 11:55:00,172.39,172.56,172.14,172.56,13463.0,150.4631,150.6115,150.2449,150.6115,13463.0
2018-04-09 12:00:00,172.6,172.61,172.34,172.56,5200.0,150.6464,150.6551,150.4195,150.6115,5200.0
2018-04-09 12:05:00,172.57,172.99,172.56,172.86,10059.0,150.6202,150.9868,150.6115,150.8733,10059.0
2018-04-09 12:10:00,172.81,172.85,172.51,172.7,13864.0,150.8297,150.8646,150.5678,150.7337,13864.0
2018-04-09 12:15:00,172.69,172.69,172.35,172.35,3941.0,150.7249,150.7249,150.4282,150.4282,3941.0
2018-04-09 12:20:00,172.18,172.28,171.92,171.94,3028.0,150.2798,150.3671,150.0529,150.0703,3028.0
2018-04-09 12:25:00,172.0,172.12,171.88,172.12,2784.0,150.1227,150.2274,150.018,150.2274,2784.0
2018-04-09 12:30:00,172.07,172.14,172.04,172.14,3100.0,150.1838,150.2449,150.1576,150.2449,3100.0
2018-04-09 12:35:00,172.18,172.36,172.04,172.04,3800.0,150.2798,150.4369,150.1576,150.1576,3800.0
2018-04-09 12:40:00,171.97,172.0,171.87,172.0,1500.0,150.0965,150.1227,150.0092,150.1227,1500.0
2018-04-09 12:45:00,171.98,172.15,171.83,172.03,5631.0,150.1053,150.2536,149.9743,150.1489,5631.0
2018-04-09 12:50:00,172.11,172.11,172.01,172.01,1502.0,150.2187,150.2187,150.1314,150.1314,1502.0
2018-04-09 12:55:00,172.09,172.09,171.88,172.04,5225.0,150.2013,150.2013,150.018,150.1576,5225.0
2018-04-09 13:00:00,172.05,172.23,172.04,172.23,1741.0,150.1663,150.3235,150.1576,150.3235,1741.0
2018-04-09 13:05:00,172.21,172.43,172.21,172.37,6606.0,150.306,150.498,150.306,150.4456,6606.0
2018-04-09 13:10:00,172.37,172.37,172.16,172.22,2413.0,150.4456,150.4456,150.2624,150.3147,2413.0
2018-04-09 13:15:00,172.27,172.34,172.21,172.34,3100.0,150.3584,150.4195,150.306,150.4195,3100.0
2018-04-09 13:20:00,172.31,172.39,172.21,172.38,3970.0,150.3933,150.4631,150.306,150.4544,3970.0
2018-04-09 13:25:00,172.44,172.54,172.37,172.54,3636.0,150.5067,150.594,150.4456,150.594,3636.0
2018-04-09 13:30:00,172.6,172.62,172.56,172.62,1800.0,150.6464,150.6638,150.6115,150.6638,1800.0
2018-04-09 13:35:00,172.6,172.6,172.39,172.46,4705.0,150.6464,150.6464,150.4631,150.5242,4705.0
2018-04-09 13:40:00,172.47,172.55,172.25,172.4,4300.0,150.5329,150.6028,150.3409,150.4718,4300.0
2018-04-09 13:45:00,172.32,172.51,172.32,172.51,1127.0,150.402,150.5678,150.402,150.5678,1127.0
2018-04-09 13:50:00,172.59,172.66,172.53,172.58,4877.0,150.6377,150.6988,150.5853,150.6289,4877.0
2018-04-09 13:55:00,172.58,172.58,172.41,172.49,4580.0,150.6289,150.6289,150.4806,150.5504,4580.0
2018-04-09 14:00:00,172.43,172.43,172.08,172.11,3425.0,150.498,150.498,150.1925,150.2187,3425.0
2018-04-09 14:05:00,172.01,172.01,171.67,171.77,1850.0,150.1314,150.1314,149.8347,149.922,1850.0
2018-04-09 14:10:00,171.71,171.88,171.58,171.87,7281.0,149.8696,150.018,149.7561,150.0092,7281.0
2018-04-09 14:15:00,171.89,172.21,171.85,172.21,4679.0,150.0267,150.306,149.9918,150.306,4679.0
2018-04-09 14:20:00,172.15,172.15,171.46,171.66,4733.0,150.2536,150.2536,149.6514,149.826,4733.0
2018-04-09 14:25:00,171.65,171.79,171.51,171.73,5560.0,149.8172,149.9394,149.695,149.8871,5560.0
2018-04-09 14:30:00,171.75,171.85,171.66,171.76,5141.0,149.9045,149.9918,149.826,149.9132,5141.0
2018-04-09 14:35:00,171.75,171.76,171.42,171.49,26564.0,149.9045,149.9132,149.6165,149.6776,26564.0
2018-04-09 14:40:00,171.47,171.48,171.08,171.34,4829.0,149.6601,149.6688,149.3197,149.5467,4829.0
2018-04-09 14:45:00,171.4,171.56,171.31,171.51,5101.0,149.599,149.7387,149.5205,149.695,5101.0
2018-04-09 14:50:00,171.52,171.57,171.35,171.45,6987.0,149.7038,149.7474,149.5554,149.6427,6987.0
2018-04-09 14:55:00,171.49,171.55,171.41,171.48,7797.0,149.6776,149.7299,149.6078,149.6688,7797.0
2018-04-09 15:00:00,171.49,171.75,171.34,171.75,8561.0,149.6776,149.9045,149.5467,149.9045,8561.0
2018-04-09 15:05:00,171.64,171.81,171.62,171.68,4951.0,149.8085,149.9569,149.791,149.8434,4951.0
2018-04-09 15:10:00,171.76,171.76,171.35,171.35,4120.0,149.9132,149.9132,149.5554,149.5554,4120.0
2018-04-09 15:15:00,171.34,171.34,170.9,170.92,6044.0,149.5467,149.5467,149.1626,149.1801,6044.0
2018-04-09 15:20:00,170.93,170.93,170.61,170.87,9541.0,149.1888,149.1888,148.9095,149.1364,9541.0
2018-04-09 15:25:00,170.92,171.07,170.78,171.01,7921.0,149.1801,149.311,149.0579,149.2586,7921.0
2018-04-09 15:30:00,171.07,171.19,170.75,170.8,17239.0,149.311,149.4157,149.0317,149.0753,17239.0
2018-04-09 15:35:00,170.75,171.07,170.75,170.91,16000.0,149.0317,149.311,149.0317,149.1713,16000.0
2018-04-09 15:40:00,170.81,170.89,170.64,170.89,18118.0,149.0841,149.1539,148.9357,149.1539,18118.0
2018-04-09 15:45:00,170.88,170.93,170.12,170.13,17056.0,149.1452,149.1888,148.4818,148.4906,17056.0
2018-04-09 15:50:00,170.07,170.22,169.86,169.91,16313.0,148.4382,148.5691,148.2549,148.2985,16313.0
2018-04-09 15:55:00,169.98,170.02,169.12,169.31,59483.0,148.3596,148.3946,147.609,147.7749,59483.0
2018-04-10 09:30:00,173.7,173.7,172.16,172.57,26290.0,151.6065,151.6065,150.2624,150.6202,26290.0
2018-04-10 09:35:00,172.59,172.61,171.71,172.22,6850.0,150.6377,150.6551,149.8696,150.3147,6850.0
2018-04-10 09:40:00,172.29,172.4,171.67,172.03,10263.0,150.3758,150.4718,149.8347,150.1489,10263.0
2018-04-10 09:45:00,172.03,172.63,171.89,172.48,16540.0,150.1489,150.6726,150.0267,150.5417,16540.0
2018-04-10 09:50:00,172.54,172.75,172.39,172.44,25857.0,150.594,150.7773,150.4631,150.5067,25857.0
2018-04-10 09:55:00,172.53,172.75,172.35,172.47,15009.0,150.5853,150.7773,150.4282,150.5329,15009.0
2018-04-10 10:00:00,172.47,172.7,172.26,172.7,15849.0,150.5329,150.7337,150.3496,150.7337,15849.0
2018-04-10 10:05:00,172.7,172.78,172.39,172.52,32825.0,150.7337,150.8035,150.4631,150.5766,32825.0
2018-04-10 10:10:00,172.51,173.1,172.45,172.9,13210.0,150.5678,151.0828,150.5155,150.9082,13210.0
2018-04-10 10:15:00,172.78,172.93,172.48,172.6,8800.0,150.8035,150.9344,150.5417,150.6464,8800.0
2018-04-10 10:20:00,172.63,173.29,172.61,173.17,14911.0,150.6726,151.2486,150.6551,151.1439,14911.0
2018-04-10 10:25:00,173.11,173.39,172.82,173.31,16997.0,151.0915,151.3359,150.8384,151.2661,16997.0
2018-04-10 10:30:00,173.28,173.84,173.25,173.44,24529.0,151.2399,151.7287,151.2137,151.3795,24529.0
2018-04-10 10:35:00,173.43,173.86,173.4,173.71,10725.0,151.3708,151.7461,151.3446,151.6152,10725.0
2018-04-10 10:40:00,173.53,174.0,173.5,174.0,9982.0,151.4581,151.8683,151.4319,151.8683,9982.0
2018-04-10 10:45:00,174.15,174.27,174.0,174.03,6875.0,151.9992,152.104,151.8683,151.8945,6875.0
2018-04-10 10:50:00,174.11,174.54,173.97,174.54,20507.0,151.9643,152.3396,151.8421,152.3396,20507.0
2018-04-10 10:55:00,174.46,174.47,173.93,174.01,11164.0,152.2698,152.2785,151.8072,151.877,11164.0
2018-04-10 11:00:00,174.03,174.3,174.03,174.05,3795.0,151.8945,152.1302,151.8945,151.912,3795.0
2018-04-10 11:05:00,174.09,174.11,173.9,174.0,10451.0,151.9469,151.9643,151.781,151.8683,10451.0
2018-04-10 11:10:00,174.0,174.11,173.89,174.0,15861.0,151.8683,151.9643,151.7723,151.8683,15861.0
2018-04-10 11:15:00,174.02,174.18,173.89,174.09,6197.0,151.8858,152.0254,151.7723,151.9469,6197.0
2018-04-10 11:20:00,174.07,174.19,173.93,174.16,7367.0,151.9294,152.0342,151.8072,152.008,7367.0
2018-04-10 11:25:00,174.24,174.36,173.94,174.19,10789.0,152.0778,152.1825,151.816,152.0342,10789.0
2018-04-10 11:30:00,174.25,174.3,174.06,174.24,4757.0,152.0865,152.1302,151.9207,152.0778,4757.0
2018-04-10 11:35:00,174.18,174.28,173.97,174.28,8155.0,152.0254,152.1127,151.8421,152.1127,8155.0
2018-04-10 11:40:00,174.27,174.4,173.6,173.77,8390.0,152.104,152.2174,151.5192,151.6676,8390.0
2018-04-10 11:45:00,173.72,173.84,173.19,173.62,13305.0,151.6239,151.7287,151.1613,151.5367,13305.0
2018-04-10 11:50:00,173.49,174.09,173.41,173.99,7191.0,151.4232,151.9469,151.3534,151.8596,7191.0
2018-04-10 11:55:00,173.97,174.38,173.96,174.09,2929.0,151.8421,152.2,151.8334,151.9469,2929.0
2018-04-10 12:00:00,174.17,174.22,173.81,173.86,7360.0,152.0167,152.0603,151.7025,151.7461,7360.0
2018-04-10 12:05:00,173.99,174.12,173.51,173.73,4678.0,151.8596,151.9731,151.4406,151.6327,4678.0
2018-04-10 12:10:00,173.67,173.67,173.36,173.54,2500.0,151.5803,151.5803,151.3097,151.4668,2500.0
2018-04-10 12:15:00,173.46,173.46,173.09,173.11,2200.0,151.397,151.397,151.0741,151.0915,2200.0
2018-04-10 12:20:00,173.1,173.3,172.87,173.16,9760.0,151.0828,151.2574,150.882,151.1352,9760.0
2018-04-10 12:25:00,173.06,173.06,172.19,172.55,6500.0,151.0479,151.0479,150.2885,150.6028,6500.0
2018-04-10 12:30:00,172.46,173.29,172.46,172.99,7583.0,150.5242,151.2486,150.5242,150.9868,7583.0
2018-04-10 12:35:00,172.88,173.13,172.76,172.86,2969.0,150.8908,151.109,150.786,150.8733,2969.0
2018-04-10 12:40:00,172.77,172.97,172.66,172.69,4474.0,150.7948,150.9693,150.6988,150.7249,4474.0
2018-04-10 12:45:00,172.74,173.07,172.47,172.97,4369.0,150.7686,151.0566,150.5329,150.9693,4369.0
2018-04-10 12:50:00,172.91,172.91,172.3,172.42,2700.0,150.917,150.917,150.3845,150.4893,2700.0
2018-04-10 12:55:00,172.51,172.72,172.38,172.38,4638.0,150.5678,150.7511,150.4544,150.4544,4638.0
2018-04-10 13:00:00,172.46,173.09,172.22,173.09,4129.0,150.5242,151.0741,150.3147,151.0741,4129.0
2018-04-10 13:05:00,173.12,173.12,172.71,172.72,5297.0,151.1003,151.1003,150.7424,150.7511,5297.0
2018-04-10 13:10:00,172.81,173.09,172.81,173.0,3322.0,150.8297,151.0741,150.8297,150.9955,3322.0
2018-04-10 13:15:00,173.0,173.25,172.89,172.89,6626.0,150.9955,151.2137,150.8995,150.8995,6626.0
2018-04-10 13:20:00,172.92,173.29,172.66,173.26,22075.0,150.9257,151.2486,150.6988,151.2224,22075.0
2018-04-10 13:25:00,173.18,173.33,173.16,173.2,9539.0,151.1526,151.2835,151.1352,151.1701,9539.0
2018-04-10 13:30:00,173.27,173.45,172.9,173.29,7911.0,151.2312,151.3883,150.9082,151.2486,7911.0
2018-04-10 13:35:00,173.34,173.34,173.04,173.24,4827.0,151.2923,151.2923,151.0304,151.205,4827.0
2018-04-10 13:40:00,173.16,173.16,172.88,172.88,8710.0,151.1352,151.1352,150.8908,150.8908,8710.0
2018-04-10 13:45:00,172.92,172.92,172.35,172.91,5066.0,150.9257,150.9257,150.4282,150.917,5066.0
2018-04-10 13:50:00,172.79,173.0,172.71,172.88,8946.0,150.8122,150.9955,150.7424,150.8908,8946.0
2018-04-10 13:55:00,172.85,173.18,172.85,173.02,7600.0,150.8646,151.1526,150.8646,151.013,7600.0
2018-04-10 14:00:00,173.08,173.08,172.65,172.65,10052.0,151.0653,151.0653,150.69,150.69,10052.0
2018-04-10 14:05:00,172.66,172.95,172.41,172.95,21246.0,150.6988,150.9519,150.4806,150.9519,21246.0
2018-04-10 14:10:00,172.99,173.17,172.73,172.73,8283.0,150.9868,151.1439,150.7599,150.7599,8283.0
2018-04-10 14:15:00,172.74,172.96,172.64,172.64,5323.0,150.7686,150.9606,150.6813,150.6813,5323.0
2018-04-10 14:20:00,172.67,172.81,172.65,172.72,6865.0,150.7075,150.8297,150.69,150.7511,6865.0
2018-04-10 14:25:00,172.71,172.88,172.53,172.53,5175.0,150.7424,150.8908,150.5853,150.5853,5175.0
2018-04-10 14:30:00,172.56,172.8,172.53,172.8,9455.0,150.6115,150.821,150.5853,150.821,9455.0
2018-04-10 14:35:00,172.81,172.88,172.41,172.65,26038.0,150.8297,150.8908,150.4806,150.69,26038.0
2018-04-10 14:40:00,172.64,172.8,172.12,172.74,13646.0,150.6813,150.821,150.2274,150.7686,13646.0
2018-04-10 14:45:00,172.74,172.95,172.39,172.4,15837.0,150.7686,150.9519,150.4631,150.4718,15837.0
2018-04-10 14:50:00,172.45,172.82,172.45,172.76,6469.0,150.5155,150.8384,150.5155,150.786,6469.0
2018-04-10 14:55:00,172.64,173.06,172.64,173.06,2624.0,150.6813,151.0479,150.6813,151.0479,2624.0
2018-04-10 15:00:00,173.09,173.12,172.48,172.53,7418.0,151.0741,151.1003,150.5417,150.5853,7418.0
2018-04-10 15:05:00,172.6,173.24,172.6,173.2,4492.0,150.6464,151.205,150.6464,151.1701,4492.0
2018-04-10 15:10:00,173.2,173.32,172.94,172.95,6214.0,151.1701,151.2748,150.9431,150.9519,6214.0
2018-04-10 15:15:00,172.85,173.0,172.67,172.92,7784.0,150.8646,150.9955,150.7075,150.9257,7784.0
2018-04-10 15:20:00,172.97,173.06,172.34,172.43,9106.0,150.9693,151.0479,150.4195,150.498,9106.0
2018-04-10 15:25:00,172.46,172.63,172.18,172.63,8165.0,150.5242,150.6726,150.2798,150.6726,8165.0
2018-04-10 15:30:00,172.62,172.66,172.29,172.34,18615.0,150.6638,150.6988,150.3758,150.4195,18615.0
2018-04-10 15:35:00,172.32,172.54,172.23,172.53,12977.0,150.402,150.594,150.3235,150.5853,12977.0
2018-04-10 15:40:00,172.57,172.77,172.32,172.32,14186.0,150.6202,150.7948,150.402,150.402,14186.0
2018-04-10 15:45:00,172.25,172.59,172.25,172.49,21766.0,150.3409,150.6377,150.3409,150.5504,21766.0
2018-04-10 15:50:00,172.51,172.75,172.06,172.08,31295.0,150.5678,150.7773,150.1751,150.1925,31295.0
2018-04-10 15:55:00,172.08,172.22,171.86,172.06,46977.0,150.1925,150.3147,150.0005,150.1751,46977.0
2018-04-11 09:30:00,170.09,171.14,170.09,170.61,10488.0,148.4556,149.3721,148.4556,148.9095,10488.0
2018-04-11 09:35:00,170.37,170.47,169.9,170.13,4714.0,148.7,148.7873,148.2898,148.4906,4714.0
2018-04-11 09:40:00,169.97,170.79,169.97,170.79,3251.0,148.3509,149.0666,148.3509,149.0666,3251.0
2018-04-11 09:45:00,171.01,171.5,170.86,171.48,13577.0,149.2586,149.6863,149.1277,149.6688,13577.0
2018-04-11 09:50:00,171.49,171.6,171.28,171.32,3693.0,149.6776,149.7736,149.4943,149.5292,3693.0
2018-04-11 09:55:00,171.7,172.26,171.62,172.14,7547.0,149.8609,150.3496,149.791,150.2449,7547.0
2018-04-11 10:00:00,172.14,172.19,171.64,171.87,9340.0,150.2449,150.2885,149.8085,150.0092,9340.0
2018-04-11 10:05:00,171.82,171.89,171.42,171.42,4524.0,149.9656,150.0267,149.6165,149.6165,4524.0
2018-04-11 10:10:00,171.46,171.72,171.42,171.66,6240.0,149.6514,149.8783,149.6165,149.826,6240.0
2018-04-11 10:15:00,171.64,172.2,171.57,172.12,5587.0,149.8085,150.2973,149.7474,150.2274,5587.0
2018-04-11 10:20:00,172.28,172.75,172.09,172.75,9498.0,150.3671,150.7773,150.2013,150.7773,9498.0
2018-04-11 10:25:00,172.63,172.88,172.53,172.88,3775.0,150.6726,150.8908,150.5853,150.8908,3775.0
2018-04-11 10:30:00,172.69,172.69,172.35,172.35,4758.0,150.7249,150.7249,150.4282,150.4282,4758.0
2018-04-11 10:35:00,172.26,172.26,172.02,172.02,3233.0,150.3496,150.3496,150.1402,150.1402,3233.0
2018-04-11 10:40:00,172.01,172.01,171.49,171.74,4228.0,150.1314,150.1314,149.6776,149.8958,4228.0
2018-04-11 10:45:00,171.65,171.65,171.09,171.09,2400.0,149.8172,149.8172,149.3285,149.3285,2400.0
2018-04-11 10:50:00,171.06,171.08,170.67,170.74,3717.0,149.3023,149.3197,148.9619,149.023,3717.0
2018-04-11 10:55:00,170.77,170.8,170.5,170.57,4600.0,149.0492,149.0753,148.8135,148.8746,4600.0
2018-04-11 11:00:00,170.47,170.47,170.19,170.28,2900.0,148.7873,148.7873,148.5429,148.6215,2900.0
2018-04-11 11:05:00,170.37,170.64,170.31,170.64,1845.0,148.7,148.9357,148.6477,148.9357,1845.0
2018-04-11 11:10:00,170.68,170.75,170.46,170.7,3399.0,148.9706,149.0317,148.7786,148.9881,3399.0
2018-04-11 11:15:00,170.87,170.95,170.71,170.8,5190.0,149.1364,149.2063,148.9968,149.0753,5190.0
2018-04-11 11:20:00,170.79,171.57,170.69,171.47,15124.0,149.0666,149.7474,148.9793,149.6601,15124.0
2018-04-11 11:25:00,171.46,171.74,171.41,171.65,3600.0,149.6514,149.8958,149.6078,149.8172,3600.0
2018-04-11 11:30:00,171.74,171.82,171.66,171.78,4554.0,149.8958,149.9656,149.826,149.9307,4554.0
2018-04-11 11:35:00,171.87,172.04,171.81,171.98,6243.0,150.0092,150.1576,149.9569,150.1053,6243.0
2018-04-11 11:40:00,171.96,172.28,171.96,172.28,5518.0,150.0878,150.3671,150.0878,150.3671,5518.0
2018-04-11 11:45:00,172.21,172.3,172.06,172.18,5918.0,150.306,150.3845,150.1751,150.2798,5918.0
2018-04-11 11:50:00,172.11,172.47,172.11,172.33,3470.0,150.2187,150.5329,150.2187,150.4107,3470.0
2018-04-11 11:55:00,172.4,172.49,172.31,172.42,8600.0,150.4718,150.5504,150.3933,150.4893,8600.0
2018-04-11 12:00:00,172.42,172.76,172.39,172.63,6500.0,150.4893,150.786,150.4631,150.6726,6500.0
2018-04-11 12:05:00,172.58,172.69,172.42,172.47,6297.0,150.6289,150.7249,150.4893,150.5329,6297.0
2018-04-11 12:10:00,172.45,172.69,172.45,172.54,4592.0,150.5155,150.7249,150.5155,150.594,4592.0
2018-04-11 12:15:00,172.54,172.61,172.35,172.42,4318.0,150.594,150.6551,150.4282,150.4893,4318.0
2018-04-11 12:20:00,172.35,172.81,172.34,172.81,3234.0,150.4282,150.8297,150.4195,150.8297,3234.0
2018-04-11 12:25:00,172.73,172.73,172.47,172.59,3245.0,150.7599,150.7599,150.5329,150.6377,3245.0
2018-04-11 12:30:00,172.58,172.6,172.26,172.26,4550.0,150.6289,150.6464,150.3496,150.3496,4550.0
2018-04-11 12:35:00,172.38,172.46,172.31,172.32,5400.0,150.4544,150.5242,150.3933,150.402,5400.0
2018-04-11 12:40:00,172.37,172.57,172.37,172.54,1800.0,150.4456,150.6202,150.4456,150.594,1800.0
2018-04-11 12:45:00,172.53,172.53,172.15,172.2,6175.0,150.5853,150.5853,150.2536,150.2973,6175.0
2018-04-11 12:50:00,172.19,172.3,171.91,172.05,14530.0,150.2885,150.3845,150.0442,150.1663,14530.0
2018-04-11 12:55:00,172.09,172.32,172.09,172.27,2700.0,150.2013,150.402,150.2013,150.3584,2700.0
2018-04-11 13:00:00,172.28,172.45,172.25,172.29,5594.0,150.3671,150.5155,150.3409,150.3758,5594.0
2018-04-11 13:05:00,172.29,172.42,172.17,172.21,2900.0,150.3758,150.4893,150.2711,150.306,2900.0
2018-04-11 13:10:00,172.25,172.25,171.99,172.1,7595.0,150.3409,150.3409,150.114,150.21,7595.0
2018-04-11 13:15:00,172.17,172.41,172.17,172.41,808.0,150.2711,150.4806,150.2711,150.4806,808.0
2018-04-11 13:20:00,172.45,172.88,172.4,172.87,13301.0,150.5155,150.8908,150.4718,150.882,13301.0
2018-04-11 13:25:00,172.86,172.86,172.47,172.71,10106.0,150.8733,150.8733,150.5329,150.7424,10106.0
2018-04-11 13:30:00,172.6,172.68,172.18,172.28,5405.0,150.6464,150.7162,150.2798,150.3671,5405.0
2018-04-11 13:35:00,172.33,172.47,172.24,172.47,4320.0,150.4107,150.5329,150.3322,150.5329,4320.0
2018-04-11 13:40:00,172.45,172.47,172.27,172.32,7700.0,150.5155,150.5329,150.3584,150.402,7700.0
2018-04-11 13:45:00,172.38,172.56,172.17,172.56,11632.0,150.4544,150.6115,150.2711,150.6115,11632.0
2018-04-11 13:50:00,172.54,172.55,172.4,172.45,4485.0,150.594,150.6028,150.4718,150.5155,4485.0
2018-04-11 13:55:00,172.34,172.63,172.34,172.59,2600.0,150.4195,150.6726,150.4195,150.6377,2600.0
2018-04-11 14:00:00,172.45,172.57,172.21,172.46,3654.0,150.5155,150.6202,150.306,150.5242,3654.0
2018-04-11 14:05:00,172.48,172.57,171.78,171.87,4800.0,150.5417,150.6202,149.9307,150.0092,4800.0
2018-04-11 14:10:00,171.86,172.27,171.81,172.27,11293.0,150.0005,150.3584,149.9569,150.3584,11293.0
2018-04-11 14:15:00,172.25,172.45,172.22,172.44,4029.0,150.3409,150.5155,150.3147,150.5067,4029.0
2018-04-11 14:20:00,172.53,172.61,172.43,172.61,2400.0,150.5853,150.6551,150.498,150.6551,2400.0
2018-04-11 14:25:00,172.52,172.58,172.13,172.15,3000.0,150.5766,150.6289,150.2362,150.2536,3000.0
2018-04-11 14:30:00,172.06,172.6,172.06,172.52,4464.0,150.1751,150.6464,150.1751,150.5766,4464.0
2018-04-11 14:35:00,172.56,172.56,172.35,172.4,2032.0,150.6115,150.6115,150.4282,150.4718,2032.0
2018-04-11 14:40:00,172.47,172.58,172.22,172.23,3786.0,150.5329,150.6289,150.3147,150.3235,3786.0
2018-04-11 14:45:00,172.23,172.34,172.13,172.31,4317.0,150.3235,150.4195,150.2362,150.3933,4317.0
2018-04-11 14:50:00,172.25,172.25,171.97,172.1,7702.0,150.3409,150.3409,150.0965,150.21,7702.0
2018-04-11 14:55:00,172.12,172.33,172.12,172.3,2261.0,150.2274,150.4107,150.2274,150.3845,2261.0
2018-04-11 15:00:00,172.33,172.44,172.3,172.33,4115.0,150.4107,150.5067,150.3845,150.4107,4115.0
2018-04-11 15:05:00,172.34,172.34,171.62,171.74,3112.0,150.4195,150.4195,149.791,149.8958,3112.0
2018-04-11 15:10:00,171.74,171.81,171.57,171.57,4856.0,149.8958,149.9569,149.7474,149.7474,4856.0
2018-04-11 15:15:00,171.66,171.85,171.63,171.79,13461.0,149.826,149.9918,149.7998,149.9394,13461.0
2018-04-11 15:20:00,171.87,171.96,171.77,171.77,5312.0,150.0092,150.0878,149.922,149.922,5312.0
2018-04-11 15:25:00,171.81,171.93,171.64,171.75,6123.0,149.9569,150.0616,149.8085,149.9045,6123.0
2018-04-11 15:30:00,171.74,172.21,171.74,172.11,4687.0,149.8958,150.306,149.8958,150.2187,4687.0
2018-04-11 15:35:00,172.16,172.25,172.06,172.08,6700.0,150.2624,150.3409,150.1751,150.1925,6700.0
2018-04-11 15:40:00,172.14,172.23,171.96,172.1,12031.0,150.2449,150.3235,150.0878,150.21,12031.0
2018-04-11 15:45:00,172.09,172.23,172.0,172.2,19390.0,150.2013,150.3235,150.1227,150.2973,19390.0
2018-04-11 15:50:00,172.2,172.31,171.94,171.99,26759.0,150.2973,150.3933,150.0703,150.114,26759.0
2018-04-11 15:55:00,171.95,172.12,171.75,171.86,22734.0,150.0791,150.2274,149.9045,150.0005,22734.0
2018-04-12 09:30:00,173.46,174.57,173.02,174.13,15227.0,151.397,152.3658,151.013,151.9818,15227.0
2018-04-12 09:35:00,173.9,173.9,173.17,173.5,9452.0,151.781,151.781,151.1439,151.4319,9452.0
2018-04-12 09:40:00,173.61,174.27,173.54,174.23,2038.0,151.5279,152.104,151.4668,152.0691,2038.0
2018-04-12 09:45:00,174.54,174.6,174.06,174.18,9009.0,152.3396,152.392,151.9207,152.0254,9009.0
2018-04-12 09:50:00,174.25,174.43,173.93,174.21,5794.0,152.0865,152.2436,151.8072,152.0516,5794.0
2018-04-12 09:55:00,174.21,174.74,174.08,174.43,8030.0,152.0516,152.5142,151.9381,152.2436,8030.0
2018-04-12 10:00:00,174.43,174.53,173.6,173.6,4693.0,152.2436,152.3309,151.5192,151.5192,4693.0
2018-04-12 10:05:00,173.75,173.94,173.65,173.66,5675.0,151.6501,151.816,151.5628,151.5716,5675.0
2018-04-12 10:10:00,173.72,173.83,173.15,173.33,10088.0,151.6239,151.7199,151.1264,151.2835,10088.0
2018-04-12 10:15:00,173.44,174.14,173.44,174.06,17718.0,151.3795,151.9905,151.3795,151.9207,17718.0
2018-04-12 10:20:00,174.01,174.08,173.52,173.69,7331.0,151.877,151.9381,151.4494,151.5978,7331.0
2018-04-12 10:25:00,173.74,173.74,173.18,173.63,5861.0,151.6414,151.6414,151.1526,151.5454,5861.0
2018-04-12 10:30:00,173.47,173.56,173.31,173.51,3747.0,151.4057,151.4843,151.2661,151.4406,3747.0
2018-04-12 10:35:00,173.74,174.13,173.74,174.13,7140.0,151.6414,151.9818,151.6414,151.9818,7140.0
2018-04-12 10:40:00,174.01,174.18,173.6,173.85,8727.0,151.877,152.0254,151.5192,151.7374,8727.0
2018-04-12 10:45:00,173.89,173.89,173.58,173.79,2801.0,151.7723,151.7723,151.5017,151.685,2801.0
2018-04-12 10:50:00,174.06,174.06,173.75,173.75,4002.0,151.9207,151.9207,151.6501,151.6501,4002.0
2018-04-12 10:55:00,173.79,173.87,173.58,173.77,3900.0,151.685,151.7549,151.5017,151.6676,3900.0
2018-04-12 11:00:00,173.74,174.13,173.74,174.11,7612.0,151.6414,151.9818,151.6414,151.9643,7612.0
2018-04-12 11:05:00,174.0,174.05,173.8,173.97,3756.0,151.8683,151.912,151.6938,151.8421,3756.0
2018-04-12 11:10:00,174.03,174.1,173.99,174.1,5710.0,151.8945,151.9556,151.8596,151.9556,5710.0
2018-04-12 11:15:00,173.99,174.07,173.97,174.06,6406.0,151.8596,151.9294,151.8421,151.9207,6406.0
2018-04-12 11:20:00,174.07,174.53,173.99,174.48,17821.0,151.9294,152.3309,151.8596,152.2873,17821.0
2018-04-12 11:25:00,174.6,174.79,174.58,174.79,2991.0,152.392,152.5578,152.3745,152.5578,2991.0
2018-04-12 11:30:00,174.79,174.91,174.66,174.81,7420.0,152.5578,152.6626,152.4444,152.5753,7420.0
2018-04-12 11:35:00,174.82,175.07,174.7,175.07,7715.0,152.584,152.8022,152.4793,152.8022,7715.0
2018-04-12 11:40:00,175.01,175.04,174.84,174.84,5032.0,152.7499,152.776,152.6015,152.6015,5032.0
2018-04-12 11:45:00,174.75,174.77,174.25,174.34,6019.0,152.5229,152.5404,152.0865,152.1651,6019.0
2018-04-12 11:50:00,174.35,174.46,174.25,174.39,5004.0,152.1738,152.2698,152.0865,152.2087,5004.0
2018-04-12 11:55:00,174.39,174.63,174.32,174.63,2711.0,152.2087,152.4182,152.1476,152.4182,2711.0
2018-04-12 12:00:00,174.66,174.7,174.63,174.67,3547.0,152.4444,152.4793,152.4182,152.4531,3547.0
2018-04-12 12:05:00,174.73,174.73,174.53,174.6,3560.0,152.5055,152.5055,152.3309,152.392,3560.0
2018-04-12 12:10:00,174.58,174.72,174.56,174.67,1800.0,152.3745,152.4967,152.3571,152.4531,1800.0
2018-04-12 12:15:00,174.63,174.92,174.5,174.92,4730.0,152.4182,152.6713,152.3047,152.6713,4730.0
2018-04-12 12:20:00,174.85,174.85,174.68,174.71,4724.0,152.6102,152.6102,152.4618,152.488,4724.0
2018-04-12 12:25:00,174.63,174.75,174.63,174.75,600.0,152.4182,152.5229,152.4182,152.5229,600.0
2018-04-12 12:30:00,174.79,174.81,174.7,174.74,5793.0,152.5578,152.5753,152.4793,152.5142,5793.0
2018-04-12 12:35:00,174.7,174.85,174.7,174.71,4500.0,152.4793,152.6102,152.4793,152.488,4500.0
2018-04-12 12:40:00,174.8,174.87,174.8,174.87,686.0,152.5666,152.6277,152.5666,152.6277,686.0
2018-04-12 12:45:00,174.97,175.08,174.82,175.0,5700.0,152.7149,152.811,152.584,152.7411,5700.0
2018-04-12 12:50:00,175.0,175.04,174.86,174.9,3600.0,152.7411,152.776,152.6189,152.6538,3600.0
2018-04-12 12:55:00,174.9,175.1,174.9,175.07,3789.0,152.6538,152.8284,152.6538,152.8022,3789.0
2018-04-12 13:00:00,175.11,175.22,175.07,175.17,2367.0,152.8371,152.9331,152.8022,152.8895,2367.0
2018-04-12 13:05:00,175.21,175.31,174.88,175.03,5227.0,152.9244,153.0117,152.6364,152.7673,5227.0
2018-04-12 13:10:00,174.93,174.93,174.75,174.77,1400.0,152.68,152.68,152.5229,152.5404,1400.0
2018-04-12 13:15:00,174.79,174.79,174.44,174.59,5598.0,152.5578,152.5578,152.2524,152.3833,5598.0
2018-04-12 13:20:00,174.65,174.72,174.53,174.72,4306.0,152.4356,152.4967,152.3309,152.4967,4306.0
2018-04-12 13:25:00,174.82,174.85,174.26,174.37,6443.0,152.584,152.6102,152.0953,152.1913,6443.0
2018-04-12 13:30:00,174.35,174.69,174.35,174.66,5401.0,152.1738,152.4706,152.1738,152.4444,5401.0
2018-04-12 13:35:00,174.77,174.86,174.7,174.73,2584.0,152.5404,152.6189,152.4793,152.5055,2584.0
2018-04-12 13:40:00,174.73,174.89,174.73,174.8,3623.0,152.5055,152.6451,152.5055,152.5666,3623.0
2018-04-12 13:45:00,174.77,174.78,174.49,174.49,11172.0,152.5404,152.5491,152.296,152.296,11172.0
2018-04-12 13:50:00,174.56,174.7,174.51,174.62,19237.0,152.3571,152.4793,152.3135,152.4095,19237.0
2018-04-12 13:55:00,174.68,174.76,174.2,174.37,21804.0,152.4618,152.5317,152.0429,152.1913,21804.0
2018-04-12 14:00:00,174.37,174.61,174.3,174.56,3895.0,152.1913,152.4007,152.1302,152.3571,3895.0
2018-04-12 14:05:00,174.59,174.77,174.59,174.77,15032.0,152.3833,152.5404,152.3833,152.5404,15032.0
2018-04-12 14:10:00,174.78,174.82,174.5,174.55,3218.0,152.5491,152.584,152.3047,152.3484,3218.0
2018-04-12 14:15:00,174.56,174.88,174.52,174.52,4600.0,152.3571,152.6364,152.3222,152.3222,4600.0
2018-04-12 14:20:00,174.64,174.69,174.41,174.42,6100.0,152.4269,152.4706,152.2262,152.2349,6100.0
2018-04-12 14:25:00,174.45,174.45,174.25,174.25,3594.0,152.2611,152.2611,152.0865,152.0865,3594.0
2018-04-12 14:30:00,174.36,174.37,174.07,174.16,5000.0,152.1825,152.1913,151.9294,152.008,5000.0
2018-04-12 14:35:00,174.18,174.22,174.06,174.06,1593.0,152.0254,152.0603,151.9207,151.9207,1593.0
2018-04-12 14:40:00,174.09,174.2,174.07,174.2,2519.0,151.9469,152.0429,151.9294,152.0429,2519.0
2018-04-12 14:45:00,174.18,174.2,174.08,174.15,4152.0,152.0254,152.0429,151.9381,151.9992,4152.0
2018-04-12 14:50:00,174.16,174.4,174.16,174.35,2827.0,152.008,152.2174,152.008,152.1738,2827.0
2018-04-12 14:55:00,174.32,174.47,174.2,174.47,4224.0,152.1476,152.2785,152.0429,152.2785,4224.0
2018-04-12 15:00:00,174.47,174.72,174.46,174.72,8724.0,152.2785,152.4967,152.2698,152.4967,8724.0
2018-04-12 15:05:00,174.72,174.73,174.62,174.73,7022.0,152.4967,152.5055,152.4095,152.5055,7022.0
2018-04-12 15:10:00,174.75,175.11,174.71,175.11,5026.0,152.5229,152.8371,152.488,152.8371,5026.0
2018-04-12 15:15:00,175.08,175.13,174.91,175.11,8640.0,152.811,152.8546,152.6626,152.8371,8640.0
2018-04-12 15:20:00,175.11,175.35,175.09,175.13,15004.0,152.8371,153.0466,152.8197,152.8546,15004.0
2018-04-12 15:25:00,175.18,175.3,175.18,175.24,4660.0,152.8982,153.003,152.8982,152.9506,4660.0
2018-04-12 15:30:00,175.24,175.38,175.11,175.14,10855.0,152.9506,153.0728,152.8371,152.8633,10855.0
2018-04-12 15:35:00,175.15,175.36,175.15,175.29,10815.0,152.872,153.0553,152.872,152.9942,10815.0
2018-04-12 15:40:00,175.24,175.26,174.76,174.76,8663.0,152.9506,152.9681,152.5317,152.5317,8663.0
2018-04-12 15:45:00,174.87,174.9,174.12,174.31,18485.0,152.6277,152.6538,151.9731,152.1389,18485.0
2018-04-12 15:50:00,174.36,174.44,174.18,174.18,16452.0,152.1825,152.2524,152.0254,152.0254,16452.0
2018-04-12 15:55:00,174.23,174.26,173.87,173.99,52545.0,152.0691,152.0953,151.7549,151.8596,52545.0
2018-04-13 09:30:00,175.37,175.98,174.81,175.5,6972.0,153.0641,153.5965,152.5753,153.1775,6972.0
2018-04-13 09:35:00,175.28,175.34,174.83,174.83,4750.0,152.9855,153.0379,152.5928,152.5928,4750.0
2018-04-13 09:40:00,174.93,175.01,174.75,174.95,1950.0,152.68,152.7499,152.5229,152.6975,1950.0
2018-04-13 09:45:00,174.75,174.92,174.51,174.85,4815.0,152.5229,152.6713,152.3135,152.6102,4815.0
2018-04-13 09:50:00,174.96,174.96,174.46,174.5,8700.0,152.7062,152.7062,152.2698,152.3047,8700.0
2018-04-13 09:55:00,174.59,174.59,174.0,174.44,8500.0,152.3833,152.3833,151.8683,152.2524,8500.0
2018-04-13 10:00:00,174.23,174.27,173.83,173.83,4700.0,152.0691,152.104,151.7199,151.7199,4700.0
2018-04-13 10:05:00,173.85,174.05,173.7,173.84,4255.0,151.7374,151.912,151.6065,151.7287,4255.0
2018-04-13 10:10:00,173.84,174.02,173.54,173.95,8445.0,151.7287,151.8858,151.4668,151.8247,8445.0
2018-04-13 10:15:00,174.13,174.38,174.13,174.24,5200.0,151.9818,152.2,151.9818,152.0778,5200.0
2018-04-13 10:20:00,174.24,174.32,173.97,174.12,12210.0,152.0778,152.1476,151.8421,151.9731,12210.0
2018-04-13 10:25:00,174.18,174.2,173.7,173.8,4000.0,152.0254,152.0429,151.6065,151.6938,4000.0
2018-04-13 10:30:00,173.78,173.78,173.19,173.48,17416.0,151.6763,151.6763,151.1613,151.4145,17416.0
2018-04-13 10:35:00,173.57,173.81,173.31,173.39,4000.0,151.493,151.7025,151.2661,151.3359,4000.0
2018-04-13 10:40:00,173.46,173.55,173.28,173.37,4065.0,151.397,151.4756,151.2399,151.3185,4065.0
2018-04-13 10:45:00,173.37,173.55,173.14,173.48,5083.0,151.3185,151.4756,151.1177,151.4145,5083.0
2018-04-13 10:50:00,173.46,173.67,173.19,173.2,9500.0,151.397,151.5803,151.1613,151.1701,9500.0
2018-04-13 10:55:00,173.35,173.38,172.93,172.93,9114.0,151.301,151.3272,150.9344,150.9344,9114.0
2018-04-13 11:00:00,172.85,172.93,172.61,172.73,3307.0,150.8646,150.9344,150.6551,150.7599,3307.0
2018-04-13 11:05:00,172.69,173.24,172.69,173.24,2957.0,150.7249,151.205,150.7249,151.205,2957.0
2018-04-13 11:10:00,173.18,173.39,172.93,172.93,3431.0,151.1526,151.3359,150.9344,150.9344,3431.0
2018-04-13 11:15:00,173.03,173.35,172.97,172.97,4264.0,151.0217,151.301,150.9693,150.9693,4264.0
2018-04-13 11:20:00,173.15,173.58,173.0,173.58,2409.0,151.1264,151.5017,150.9955,151.5017,2409.0
2018-04-13 11:25:00,173.56,173.75,173.45,173.75,5200.0,151.4843,151.6501,151.3883,151.6501,5200.0
2018-04-13 11:30:00,173.75,173.99,173.56,173.79,7870.0,151.6501,151.8596,151.4843,151.685,7870.0
2018-04-13 11:35:00,173.71,173.81,173.47,173.63,3650.0,151.6152,151.7025,151.4057,151.5454,3650.0
2018-04-13 11:40:00,173.48,173.78,173.44,173.78,2100.0,151.4145,151.6763,151.3795,151.6763,2100.0
2018-04-13 11:45:00,173.76,173.83,173.69,173.69,1700.0,151.6588,151.7199,151.5978,151.5978,1700.0
2018-04-13 11:50:00,173.69,173.69,173.37,173.44,3800.0,151.5978,151.5978,151.3185,151.3795,3800.0
2018-04-13 11:55:00,173.45,173.93,173.45,173.79,3400.0,151.3883,151.8072,151.3883,151.685,3400.0
2018-04-13 12:00:00,173.75,174.04,173.75,174.0,13286.0,151.6501,151.9032,151.6501,151.8683,13286.0
2018-04-13 12:05:00,173.93,174.15,173.55,173.64,7031.0,151.8072,151.9992,151.4756,151.5541,7031.0
2018-04-13 12:10:00,173.68,173.88,173.52,173.8,3133.0,151.589,151.7636,151.4494,151.6938,3133.0
2018-04-13 12:15:00,173.87,173.99,173.86,173.99,1864.0,151.7549,151.8596,151.7461,151.8596,1864.0
2018-04-13 12:20:00,173.9,174.06,173.86,173.96,6500.0,151.781,151.9207,151.7461,151.8334,6500.0
2018-04-13 12:25:00,173.94,174.09,173.6,174.02,6645.0,151.816,151.9469,151.5192,151.8858,6645.0
2018-04-13 12:30:00,174.01,174.01,173.59,173.66,2300.0,151.877,151.877,151.5105,151.5716,2300.0
2018-04-13 12:35:00,173.63,173.8,173.48,173.54,4426.0,151.5454,151.6938,151.4145,151.4668,4426.0
2018-04-13 12:40:00,173.71,173.78,173.6,173.67,1800.0,151.6152,151.6763,151.5192,151.5803,1800.0
2018-04-13 12:45:00,173.59,173.74,173.56,173.63,1950.0,151.5105,151.6414,151.4843,151.5454,1950.0
2018-04-13 12:50:00,173.67,173.81,173.64,173.64,2400.0,151.5803,151.7025,151.5541,151.5541,2400.0
2018-04-13 12:55:00,173.78,173.93,173.71,173.8,4191.0,151.6763,151.8072,151.6152,151.6938,4191.0
2018-04-13 13:00:00,173.9,174.01,173.75,173.75,1400.0,151.781,151.877,151.6501,151.6501,1400.0
2018-04-13 13:05:00,173.91,174.0,173.6,173.77,6758.0,151.7898,151.8683,151.5192,151.6676,6758.0
2018-04-13 13:10:00,173.78,173.85,173.69,173.85,1000.0,151.6763,151.7374,151.5978,151.7374,1000.0
2018-04-13 13:15:00,173.9,174.0,173.8,173.8,1600.0,151.781,151.8683,151.6938,151.6938,1600.0
2018-04-13 13:20:00,173.83,174.04,173.83,173.89,2835.0,151.7199,151.9032,151.7199,151.7723,2835.0
2018-04-13 13:25:00,173.97,174.1,173.89,173.92,2900.0,151.8421,151.9556,151.7723,151.7985,2900.0
2018-04-13 13:30:00,174.0,174.01,173.77,173.84,2765.0,151.8683,151.877,151.6676,151.7287,2765.0
2018-04-13 13:35:00,173.78,173.91,173.74,173.91,2000.0,151.6763,151.7898,151.6414,151.7898,2000.0
2018-04-13 13:40:00,173.77,174.0,173.73,173.81,3662.0,151.6676,151.8683,151.6327,151.7025,3662.0
2018-04-13 13:45:00,173.85,173.88,173.66,173.85,2535.0,151.7374,151.7636,151.5716,151.7374,2535.0
2018-04-13 13:50:00,173.74,173.83,173.71,173.71,2850.0,151.6414,151.7199,151.6152,151.6152,2850.0
2018-04-13 13:55:00,173.66,173.66,173.48,173.48,2051.0,151.5716,151.5716,151.4145,151.4145,2051.0
2018-04-13 14:00:00,173.54,173.55,173.43,173.55,904.0,151.4668,151.4756,151.3708,151.4756,904.0
2018-04-13 14:05:00,173.47,173.57,173.42,173.48,2486.0,151.4057,151.493,151.3621,151.4145,2486.0
2018-04-13 14:10:00,173.48,173.48,173.22,173.22,1800.0,151.4145,151.4145,151.1875,151.1875,1800.0
2018-04-13 14:15:00,173.17,173.2,173.01,173.11,3815.0,151.1439,151.1701,151.0042,151.0915,3815.0
2018-04-13 14:20:00,173.17,173.19,173.06,173.12,1509.0,151.1439,151.1613,151.0479,151.1003,1509.0
2018-04-13 14:25:00,173.14,173.14,173.06,173.09,2940.0,151.1177,151.1177,151.0479,151.0741,2940.0
2018-04-13 14:30:00,173.05,173.38,172.9,173.27,6322.0,151.0392,151.3272,150.9082,151.2312,6322.0
2018-04-13 14:35:00,173.39,173.53,173.36,173.53,17591.0,151.3359,151.4581,151.3097,151.4581,17591.0
2018-04-13 14:40:00,173.47,173.48,173.28,173.41,4600.0,151.4057,151.4145,151.2399,151.3534,4600.0
2018-04-13 14:45:00,173.48,173.48,173.25,173.25,1700.0,151.4145,151.4145,151.2137,151.2137,1700.0
2018-04-13 14:50:00,173.14,173.14,172.95,173.13,4300.0,151.1177,151.1177,150.9519,151.109,4300.0
2018-04-13 14:55:00,173.15,173.16,173.09,173.09,1800.0,151.1264,151.1352,151.0741,151.0741,1800.0
2018-04-13 15:00:00,173.01,173.01,172.63,172.63,3970.0,151.0042,151.0042,150.6726,150.6726,3970.0
2018-04-13 15:05:00,172.58,172.8,172.54,172.74,1500.0,150.6289,150.821,150.594,150.7686,1500.0
2018-04-13 15:10:00,172.7,172.97,172.66,172.71,5175.0,150.7337,150.9693,150.6988,150.7424,5175.0
2018-04-13 15:15:00,172.67,172.67,172.05,172.05,3650.0,150.7075,150.7075,150.1663,150.1663,3650.0
2018-04-13 15:20:00,172.12,172.26,171.95,172.02,9511.0,150.2274,150.3496,150.0791,150.1402,9511.0
2018-04-13 15:25:00,171.98,172.26,171.95,172.26,3692.0,150.1053,150.3496,150.0791,150.3496,3692.0
2018-04-13 15:30:00,172.22,172.36,172.11,172.25,3454.0,150.3147,150.4369,150.2187,150.3409,3454.0
2018-04-13 15:35:00,172.27,172.39,172.22,172.36,4459.0,150.3584,150.4631,150.3147,150.4369,4459.0
2018-04-13 15:40:00,172.39,172.73,172.39,172.61,7389.0,150.4631,150.7599,150.4631,150.6551,7389.0
2018-04-13 15:45:00,172.68,172.93,172.62,172.84,11383.0,150.7162,150.9344,150.6638,150.8559,11383.0
2018-04-13 15:50:00,172.89,173.25,172.88,173.02,14710.0,150.8995,151.2137,150.8908,151.013,14710.0
2018-04-13 15:55:00,172.99,173.11,172.76,172.95,29667.0,150.9868,151.0915,150.786,150.9519,29667.0
2018-04-16 09:30:00,174.17,174.17,173.42,174.13,5952.0,152.0167,152.0167,151.3621,151.9818,5952.0
2018-04-16 09:35:00,174.02,174.35,173.53,174.35,6930.0,151.8858,152.1738,151.4581,152.1738,6930.0
2018-04-16 09:40:00,174.06,174.25,173.61,174.21,20289.0,151.9207,152.0865,151.5279,152.0516,20289.0
2018-04-16 09:45:00,174.15,174.83,174.14,174.64,5588.0,151.9992,152.5928,151.9905,152.4269,5588.0
2018-04-16 09:50:00,174.56,174.58,173.88,174.19,3925.0,152.3571,152.3745,151.7636,152.0342,3925.0
2018-04-16 09:55:00,174.12,174.2,173.93,173.93,5034.0,151.9731,152.0429,151.8072,151.8072,5034.0
2018-04-16 10:00:00,174.13,174.34,174.0,174.19,4500.0,151.9818,152.1651,151.8683,152.0342,4500.0
2018-04-16 10:05:00,174.2,174.73,174.08,174.66,3365.0,152.0429,152.5055,151.9381,152.4444,3365.0
2018-04-16 10:10:00,174.66,174.87,174.44,174.44,5400.0,152.4444,152.6277,152.2524,152.2524,5400.0
2018-04-16 10:15:00,174.49,174.69,174.43,174.46,4352.0,152.296,152.4706,152.2436,152.2698,4352.0
2018-04-16 10:20:00,174.47,174.72,174.47,174.67,4876.0,152.2785,152.4967,152.2785,152.4531,4876.0
2018-04-16 10:25:00,174.63,174.94,174.6,174.84,4410.0,152.4182,152.6888,152.392,152.6015,4410.0
2018-04-16 10:30:00,174.9,174.9,174.61,174.73,8623.0,152.6538,152.6538,152.4007,152.5055,8623.0
2018-04-16 10:35:00,174.78,174.9,174.55,174.66,14512.0,152.5491,152.6538,152.3484,152.4444,14512.0
2018-04-16 10:40:00,174.78,174.9,174.65,174.89,2922.0,152.5491,152.6538,152.4356,152.6451,2922.0
2018-04-16 10:45:00,174.91,175.05,174.59,174.59,6752.0,152.6626,152.7848,152.3833,152.3833,6752.0
2018-04-16 10:50:00,174.51,175.24,174.47,175.24,5583.0,152.3135,152.9506,152.2785,152.9506,5583.0
2018-04-16 10:55:00,175.23,175.29,175.03,175.05,6800.0,152.9419,152.9942,152.7673,152.7848,6800.0
2018-04-16 11:00:00,175.06,175.29,174.97,175.24,7620.0,152.7935,152.9942,152.7149,152.9506,7620.0
2018-04-16 11:05:00,175.18,175.41,175.13,175.27,3770.0,152.8982,153.099,152.8546,152.9768,3770.0
2018-04-16 11:10:00,175.25,175.25,174.84,174.84,4700.0,152.9593,152.9593,152.6015,152.6015,4700.0
2018-04-16 11:15:00,174.77,174.99,174.71,174.96,6299.0,152.5404,152.7324,152.488,152.7062,6299.0
2018-04-16 11:20:00,174.95,175.41,174.95,175.41,3191.0,152.6975,153.099,152.6975,153.099,3191.0
2018-04-16 11:25:00,175.28,175.47,174.99,175.13,7666.0,152.9855,153.1513,152.7324,152.8546,7666.0
2018-04-16 11:30:00,175.06,175.06,174.49,174.52,3141.0,152.7935,152.7935,152.296,152.3222,3141.0
2018-04-16 11:35:00,174.41,174.42,173.88,173.88,21572.0,152.2262,152.2349,151.7636,151.7636,21572.0
2018-04-16 11:40:00,173.97,174.07,173.67,173.78,9406.0,151.8421,151.9294,151.5803,151.6763,9406.0
2018-04-16 11:45:00,173.7,174.03,173.7,174.03,2422.0,151.6065,151.8945,151.6065,151.8945,2422.0
2018-04-16 11:50:00,174.16,174.29,173.92,173.92,2700.0,152.008,152.1214,151.7985,151.7985,2700.0
2018-04-16 11:55:00,173.91,174.23,173.86,174.23,1800.0,151.7898,152.0691,151.7461,152.0691,1800.0
2018-04-16 12:00:00,174.28,174.45,174.21,174.45,3151.0,152.1127,152.2611,152.0516,152.2611,3151.0
2018-04-16 12:05:00,174.39,174.39,174.23,174.25,1300.0,152.2087,152.2087,152.0691,152.0865,1300.0
2018-04-16 12:10:00,174.31,174.47,174.2,174.33,3300.0,152.1389,152.2785,152.0429,152.1563,3300.0
2018-04-16 12:15:00,174.28,174.35,174.28,174.34,1900.0,152.1127,152.1738,152.1127,152.1651,1900.0
2018-04-16 12:20:00,174.3,174.3,174.05,174.19,3642.0,152.1302,152.1302,151.912,152.0342,3642.0
2018-04-16 12:25:00,174.35,174.48,174.27,174.27,3393.0,152.1738,152.2873,152.104,152.104,3393.0
2018-04-16 12:30:00,174.25,174.31,173.92,173.99,1500.0,152.0865,152.1389,151.7985,151.8596,1500.0
2018-04-16 12:35:00,173.92,174.21,173.92,174.21,800.0,151.7985,152.0516,151.7985,152.0516,800.0
2018-04-16 12:40:00,174.21,174.21,174.09,174.12,900.0,152.0516,152.0516,151.9469,151.9731,900.0
2018-04-16 12:45:00,174.17,174.4,174.11,174.26,3900.0,152.0167,152.2174,151.9643,152.0953,3900.0
2018-04-16 12:50:00,174.28,174.72,174.27,174.33,4200.0,152.1127,152.4967,152.104,152.1563,4200.0
2018-04-16 12:55:00,174.4,174.53,174.31,174.31,1300.0,152.2174,152.3309,152.1389,152.1389,1300.0
2018-04-16 13:00:00,174.32,174.48,174.32,174.42,700.0,152.1476,152.2873,152.1476,152.2349,700.0
2018-04-16 13:05:00,174.48,174.78,174.45,174.69,3789.0,152.2873,152.5491,152.2611,152.4706,3789.0
2018-04-16 13:10:00,174.62,174.78,174.54,174.68,3311.0,152.4095,152.5491,152.3396,152.4618,3311.0
2018-04-16 13:15:00,174.69,174.78,174.38,174.38,3250.0,152.4706,152.5491,152.2,152.2,3250.0
2018-04-16 13:20:00,174.51,174.52,174.31,174.5,3150.0,152.3135,152.3222,152.1389,152.3047,3150.0
2018-04-16 13:25:00,174.44,174.55,174.11,174.25,3800.0,152.2524,152.3484,151.9643,152.0865,3800.0
2018-04-16 13:30:00,174.2,174.46,174.2,174.3,3217.0,152.0429,152.2698,152.0429,152.1302,3217.0
2018-04-16 13:35:00,174.43,174.5,174.32,174.32,2700.0,152.2436,152.3047,152.1476,152.1476,2700.0
2018-04-16 13:40:00,174.37,174.38,174.12,174.24,2959.0,152.1913,152.2,151.9731,152.0778,2959.0
2018-04-16 13:45:00,174.33,174.43,174.27,174.39,3500.0,152.1563,152.2436,152.104,152.2087,3500.0
2018-04-16 13:50:00,174.41,174.41,174.18,174.29,3649.0,152.2262,152.2262,152.0254,152.1214,3649.0
2018-04-16 13:55:00,174.36,174.45,174.28,174.45,2887.0,152.1825,152.2611,152.1127,152.2611,2887.0
2018-04-16 14:00:00,174.43,174.5,174.05,174.16,4050.0,152.2436,152.3047,151.912,152.008,4050.0
2018-04-16 14:05:00,174.14,174.14,173.94,174.07,4907.0,151.9905,151.9905,151.816,151.9294,4907.0
2018-04-16 14:10:00,174.05,174.12,173.85,174.11,4616.0,151.912,151.9731,151.7374,151.9643,4616.0
2018-04-16 14:15:00,174.04,174.15,173.92,174.05,2544.0,151.9032,151.9992,151.7985,151.912,2544.0
2018-04-16 14:20:00,174.02,174.1,173.92,174.01,3383.0,151.8858,151.9556,151.7985,151.877,3383.0
2018-04-16 14:25:00,173.99,174.03,173.58,173.86,5331.0,151.8596,151.8945,151.5017,151.7461,5331.0
2018-04-16 14:30:00,173.75,173.98,173.7,173.88,2721.0,151.6501,151.8509,151.6065,151.7636,2721.0
2018-04-16 14:35:00,173.96,174.09,173.88,174.09,4133.0,151.8334,151.9469,151.7636,151.9469,4133.0
2018-04-16 14:40:00,173.99,174.01,173.77,174.01,5238.0,151.8596,151.877,151.6676,151.877,5238.0
2018-04-16 14:45:00,173.95,174.11,173.93,174.02,3182.0,151.8247,151.9643,151.8072,151.8858,3182.0
2018-04-16 14:50:00,174.0,174.0,173.81,173.85,2940.0,151.8683,151.8683,151.7025,151.7374,2940.0
2018-04-16 14:55:00,173.79,173.82,173.63,173.82,10835.0,151.685,151.7112,151.5454,151.7112,10835.0
2018-04-16 15:00:00,173.82,174.07,173.82,174.05,2400.0,151.7112,151.9294,151.7112,151.912,2400.0
2018-04-16 15:05:00,174.01,174.02,173.76,173.79,5853.0,151.877,151.8858,151.6588,151.685,5853.0
2018-04-16 15:10:00,173.8,173.89,173.78,173.83,5318.0,151.6938,151.7723,151.6763,151.7199,5318.0
2018-04-16 15:15:00,173.82,173.85,173.41,173.51,7084.0,151.7112,151.7374,151.3534,151.4406,7084.0
2018-04-16 15:20:00,173.51,173.64,173.44,173.59,7928.0,151.4406,151.5541,151.3795,151.5105,7928.0
2018-04-16 15:25:00,173.55,173.87,173.51,173.78,7639.0,151.4756,151.7549,151.4406,151.6763,7639.0
2018-04-16 15:30:00,173.78,174.12,173.77,174.06,8257.0,151.6763,151.9731,151.6676,151.9207,8257.0
2018-04-16 15:35:00,174.03,174.03,173.83,173.93,9707.0,151.8945,151.8945,151.7199,151.8072,9707.0
2018-04-16 15:40:00,173.95,174.26,173.93,174.24,16214.0,151.8247,152.0953,151.8072,152.0778,16214.0
2018-04-16 15:45:00,174.15,174.22,173.87,173.89,20537.0,151.9992,152.0603,151.7549,151.7723,20537.0
2018-04-16 15:50:00,173.92,174.06,173.78,173.78,15828.0,151.7985,151.9207,151.6763,151.6763,15828.0
2018-04-16 15:55:00,173.78,173.84,173.57,173.64,34210.0,151.6763,151.7287,151.493,151.5541,34210.0
2018-04-17 09:30:00,174.75,174.75,173.97,174.52,13427.0,152.5229,152.5229,151.8421,152.3222,13427.0
2018-04-17 09:35:00,174.59,174.59,173.99,174.4,12093.0,152.3833,152.3833,151.8596,152.2174,12093.0
2018-04-17 09:40:00,174.49,174.63,174.17,174.53,11816.0,152.296,152.4182,152.0167,152.3309,11816.0
2018-04-17 09:45:00,174.53,174.69,174.25,174.25,11210.0,152.3309,152.4706,152.0865,152.0865,11210.0
2018-04-17 09:50:00,174.31,174.7,174.25,174.7,8598.0,152.1389,152.4793,152.0865,152.4793,8598.0
2018-04-17 09:55:00,174.83,175.19,174.83,175.11,39490.0,152.5928,152.907,152.5928,152.8371,39490.0
2018-04-17 10:00:00,175.14,175.49,175.14,175.27,9297.0,152.8633,153.1688,152.8633,152.9768,9297.0
2018-04-17 10:05:00,175.22,175.24,174.95,174.96,11529.0,152.9331,152.9506,152.6975,152.7062,11529.0
2018-04-17 10:10:00,175.0,175.09,174.62,174.64,10667.0,152.7411,152.8197,152.4095,152.4269,10667.0
2018-04-17 10:15:00,174.49,174.7,174.43,174.59,8112.0,152.296,152.4793,152.2436,152.3833,8112.0
2018-04-17 10:20:00,174.58,174.81,174.4,174.64,8501.0,152.3745,152.5753,152.2174,152.4269,8501.0
2018-04-17 10:25:00,174.56,174.62,174.45,174.61,7940.0,152.3571,152.4095,152.2611,152.4007,7940.0
2018-04-17 10:30:00,174.65,174.85,174.6,174.82,8235.0,152.4356,152.6102,152.392,152.584,8235.0
2018-04-17 10:35:00,174.88,175.17,174.81,175.03,9105.0,152.6364,152.8895,152.5753,152.7673,9105.0
2018-04-17 10:40:00,175.01,175.14,174.94,175.01,7668.0,152.7499,152.8633,152.6888,152.7499,7668.0
2018-04-17 10:45:00,175.0,175.15,174.94,175.09,8072.0,152.7411,152.872,152.6888,152.8197,8072.0
2018-04-17 10:50:00,175.11,175.21,175.04,175.2,11733.0,152.8371,152.9244,152.776,152.9157,11733.0
2018-04-17 10:55:00,175.21,175.4,175.12,175.13,14593.0,152.9244,153.0902,152.8459,152.8546,14593.0
2018-04-17 11:00:00,175.09,175.32,175.08,175.22,17200.0,152.8197,153.0204,152.811,152.9331,17200.0
2018-04-17 11:05:00,175.19,175.21,174.94,174.94,5707.0,152.907,152.9244,152.6888,152.6888,5707.0
2018-04-17 11:10:00,174.95,175.23,174.91,175.13,9553.0,152.6975,152.9419,152.6626,152.8546,9553.0
2018-04-17 11:15:00,175.1,175.15,174.96,174.96,8267.0,152.8284,152.872,152.7062,152.7062,8267.0
2018-04-17 11:20:00,174.94,175.08,174.93,175.0,6666.0,152.6888,152.811,152.68,152.7411,6666.0
2018-04-17 11:25:00,175.03,175.43,175.0,175.27,10702.0,152.7673,153.1164,152.7411,152.9768,10702.0
2018-04-17 11:30:00,175.31,175.31,175.09,175.09,10438.0,153.0117,153.0117,152.8197,152.8197,10438.0
2018-04-17 11:35:00,175.17,175.17,175.01,175.06,5620.0,152.8895,152.8895,152.7499,152.7935,5620.0
2018-04-17 11:40:00,175.03,175.11,174.87,175.07,5603.0,152.7673,152.8371,152.6277,152.8022,5603.0
2018-04-17 11:45:00,175.07,175.1,174.94,175.0,4500.0,152.8022,152.8284,152.6888,152.7411,4500.0
2018-04-17 11:50:00,175.0,175.12,174.97,175.12,7000.0,152.7411,152.8459,152.7149,152.8459,7000.0
2018-04-17 11:55:00,175.09,175.14,174.87,174.87,4799.0,152.8197,152.8633,152.6277,152.6277,4799.0
2018-04-17 12:00:00,174.92,175.11,174.9,175.1,8398.0,152.6713,152.8371,152.6538,152.8284,8398.0
2018-04-17 12:05:00,175.08,175.1,174.94,175.03,3346.0,152.811,152.8284,152.6888,152.7673,3346.0
2018-04-17 12:10:00,175.05,175.17,175.0,175.17,5323.0,152.7848,152.8895,152.7411,152.8895,5323.0
2018-04-17 12:15:00,175.14,175.14,174.92,174.92,8231.0,152.8633,152.8633,152.6713,152.6713,8231.0
2018-04-17 12:20:00,174.96,174.96,174.79,174.82,5099.0,152.7062,152.7062,152.5578,152.584,5099.0
2018-04-17 12:25:00,174.88,174.92,174.75,174.84,6737.0,152.6364,152.6713,152.5229,152.6015,6737.0
2018-04-17 12:30:00,174.84,174.86,174.7,174.71,5371.0,152.6015,152.6189,152.4793,152.488,5371.0
2018-04-17 12:35:00,174.73,174.76,174.59,174.75,5209.0,152.5055,152.5317,152.3833,152.5229,5209.0
2018-04-17 12:40:00,174.77,174.81,174.65,174.65,8659.0,152.5404,152.5753,152.4356,152.4356,8659.0
2018-04-17 12:45:00,174.64,174.77,174.64,174.71,4900.0,152.4269,152.5404,152.4269,152.488,4900.0
2018-04-17 12:50:00,174.71,174.86,174.68,174.71,7409.0,152.488,152.6189,152.4618,152.488,7409.0
2018-04-17 12:55:00,174.71,174.73,174.56,174.66,6600.0,152.488,152.5055,152.3571,152.4444,6600.0
2018-04-17 13:00:00,174.63,174.7,174.51,174.7,5748.0,152.4182,152.4793,152.3135,152.4793,5748.0
2018-04-17 13:05:00,174.69,174.71,174.46,174.46,2736.0,152.4706,152.488,152.2698,152.2698,2736.0
2018-04-17 13:10:00,174.38,174.56,174.26,174.47,7101.0,152.2,152.3571,152.0953,152.2785,7101.0
2018-04-17 13:15:00,174.44,174.45,174.07,174.35,5909.0,152.2524,152.2611,151.9294,152.1738,5909.0
2018-04-17 13:20:00,174.28,174.28,174.15,174.19,4139.0,152.1127,152.1127,151.9992,152.0342,4139.0
2018-04-17 13:25:00,174.2,174.29,174.13,174.23,7096.0,152.0429,152.1214,151.9818,152.0691,7096.0
2018-04-17 13:30:00,174.27,174.4,174.25,174.37,8227.0,152.104,152.2174,152.0865,152.1913,8227.0
2018-04-17 13:35:00,174.33,174.56,174.3,174.56,3101.0,152.1563,152.3571,152.1302,152.3571,3101.0
2018-04-17 13:40:00,174.59,174.67,174.54,174.67,7390.0,152.3833,152.4531,152.3396,152.4531,7390.0
2018-04-17 13:45:00,174.68,174.84,174.67,174.8,2953.0,152.4618,152.6015,152.4531,152.5666,2953.0
2018-04-17 13:50:00,174.82,174.82,174.47,174.78,6692.0,152.584,152.584,152.2785,152.5491,6692.0
2018-04-17 13:55:00,174.76,175.13,174.66,175.13,10211.0,152.5317,152.8546,152.4444,152.8546,10211.0
2018-04-17 14:00:00,175.08,175.18,175.01,175.08,5715.0,152.811,152.8982,152.7499,152.811,5715.0
2018-04-17 14:05:00,175.04,175.05,174.79,174.86,4559.0,152.776,152.7848,152.5578,152.6189,4559.0
2018-04-17 14:10:00,174.81,174.81,174.64,174.69,3402.0,152.5753,152.5753,152.4269,152.4706,3402.0
2018-04-17 14:15:00,174.66,174.82,174.62,174.7,5689.0,152.4444,152.584,152.4095,152.4793,5689.0
2018-04-17 14:20:00,174.64,174.64,174.52,174.58,4331.0,152.4269,152.4269,152.3222,152.3745,4331.0
2018-04-17 14:25:00,174.54,174.66,174.48,174.54,5700.0,152.3396,152.4444,152.2873,152.3396,5700.0
2018-04-17 14:30:00,174.56,174.69,174.55,174.69,1973.0,152.3571,152.4706,152.3484,152.4706,1973.0
2018-04-17 14:35:00,174.7,174.9,174.67,174.9,4300.0,152.4793,152.6538,152.4531,152.6538,4300.0
2018-04-17 14:40:00,174.92,175.1,174.92,175.1,3290.0,152.6713,152.8284,152.6713,152.8284,3290.0
2018-04-17 14:45:00,175.09,175.25,175.0,175.07,4942.0,152.8197,152.9593,152.7411,152.8022,4942.0
2018-04-17 14:50:00,175.03,175.03,174.8,174.8,5350.0,152.7673,152.7673,152.5666,152.5666,5350.0
2018-04-17 14:55:00,174.76,175.01,174.76,175.0,8232.0,152.5317,152.7499,152.5317,152.7411,8232.0
2018-04-17 15:00:00,175.02,175.02,174.79,174.84,12223.0,152.7586,152.7586,152.5578,152.6015,12223.0
2018-04-17 15:05:00,174.88,175.26,174.88,175.25,8649.0,152.6364,152.9681,152.6364,152.9593,8649.0
2018-04-17 15:10:00,175.27,175.46,175.27,175.35,8091.0,152.9768,153.1426,152.9768,153.0466,8091.0
2018-04-17 15:15:00,175.4,175.67,175.37,175.63,7243.0,153.0902,153.3259,153.0641,153.291,7243.0
2018-04-17 15:20:00,175.66,175.76,175.39,175.39,11700.0,153.3172,153.4045,153.0815,153.0815,11700.0
2018-04-17 15:25:00,175.38,175.48,175.2,175.22,21455.0,153.0728,153.1601,152.9157,152.9331,21455.0
2018-04-17 15:30:00,175.2,175.35,175.18,175.21,12668.0,152.9157,153.0466,152.8982,152.9244,12668.0
2018-04-17 15:35:00,175.2,175.21,174.77,174.77,23674.0,152.9157,152.9244,152.5404,152.5404,23674.0
2018-04-17 15:40:00,174.83,174.84,174.42,174.56,34175.0,152.5928,152.6015,152.2349,152.3571,34175.0
2018-04-17 15:45:00,174.53,174.75,174.46,174.72,28224.0,152.3309,152.5229,152.2698,152.4967,28224.0
2018-04-17 15:50:00,174.75,174.79,174.53,174.53,25982.0,152.5229,152.5578,152.3309,152.3309,25982.0
2018-04-17 15:55:00,174.52,174.68,174.47,174.54,37061.0,152.3222,152.4618,152.2785,152.3396,37061.0
2018-04-18 09:30:00,175.88,176.14,174.94,175.31,23925.0,153.5092,153.7361,152.6888,153.0117,23925.0
2018-04-18 09:35:00,175.6,176.11,175.54,175.71,4985.0,153.2648,153.7099,153.2124,153.3608,4985.0
2018-04-18 09:40:00,175.7,175.97,175.64,175.97,12110.0,153.3521,153.5877,153.2997,153.5877,12110.0
2018-04-18 09:45:00,175.97,176.38,175.87,176.38,15713.0,153.5877,153.9456,153.5005,153.9456,15713.0
2018-04-18 09:50:00,176.38,176.61,176.12,176.12,7500.0,153.9456,154.1463,153.7187,153.7187,7500.0
2018-04-18 09:55:00,176.18,176.54,176.11,176.22,4517.0,153.771,154.0852,153.7099,153.806,4517.0
2018-04-18 10:00:00,176.18,176.45,176.14,176.35,8257.0,153.771,154.0067,153.7361,153.9194,8257.0
2018-04-18 10:05:00,176.33,176.33,175.72,176.01,14370.0,153.902,153.902,153.3695,153.6227,14370.0
2018-04-18 10:10:00,175.87,176.02,175.72,176.02,12819.0,153.5005,153.6314,153.3695,153.6314,12819.0
2018-04-18 10:15:00,176.06,176.52,176.06,176.42,7386.0,153.6663,154.0678,153.6663,153.9805,7386.0
2018-04-18 10:20:00,176.5,177.07,176.5,177.07,2903.0,154.0503,154.5478,154.0503,154.5478,2903.0
2018-04-18 10:25:00,177.1,177.15,176.74,177.01,8029.0,154.574,154.6177,154.2598,154.4955,8029.0
2018-04-18 10:30:00,177.11,177.12,176.68,176.78,6417.0,154.5827,154.5915,154.2074,154.2947,6417.0
2018-04-18 10:35:00,176.88,177.02,176.77,176.94,5268.0,154.382,154.5042,154.286,154.4344,5268.0
2018-04-18 10:40:00,176.93,177.66,176.93,177.39,9613.0,154.4256,155.0628,154.4256,154.8271,9613.0
2018-04-18 10:45:00,177.45,177.71,177.37,177.56,4433.0,154.8795,155.1064,154.8097,154.9755,4433.0
2018-04-18 10:50:00,177.59,177.61,177.24,177.39,1300.0,155.0017,155.0192,154.6962,154.8271,1300.0
2018-04-18 10:55:00,177.42,177.61,177.34,177.44,8076.0,154.8533,155.0192,154.7835,154.8708,8076.0
2018-04-18 11:00:00,177.52,177.76,177.47,177.67,2123.0,154.9406,155.1501,154.897,155.0715,2123.0
2018-04-18 11:05:00,177.63,177.83,177.61,177.74,4850.0,155.0366,155.2112,155.0192,155.1326,4850.0
2018-04-18 11:10:00,177.72,178.16,177.71,178.13,11300.0,155.1152,155.4992,155.1064,155.473,11300.0
2018-04-18 11:15:00,178.12,178.15,177.77,178.08,10055.0,155.4643,155.4905,155.1588,155.4294,10055.0
2018-04-18 11:20:00,178.13,178.39,177.91,178.17,5500.0,155.473,155.6999,155.281,155.5079,5500.0
2018-04-18 11:25:00,178.2,178.55,178.2,178.28,4039.0,155.5341,155.8396,155.5341,155.6039,4039.0
2018-04-18 11:30:00,178.25,178.25,178.01,178.21,2734.0,155.5777,155.5777,155.3683,155.5428,2734.0
2018-04-18 11:35:00,178.21,178.28,178.1,178.16,3240.0,155.5428,155.6039,155.4468,155.4992,3240.0
2018-04-18 11:40:00,178.19,178.2,177.9,177.9,4401.0,155.5254,155.5341,155.2723,155.2723,4401.0
2018-04-18 11:45:00,177.99,178.11,177.88,177.91,13915.0,155.3508,155.4556,155.2548,155.281,13915.0
2018-04-18 11:50:00,177.95,178.18,177.94,178.14,6492.0,155.3159,155.5167,155.3072,155.4817,6492.0
2018-04-18 11:55:00,178.12,178.12,177.72,177.72,5890.0,155.4643,155.4643,155.1152,155.1152,5890.0
2018-04-18 12:00:00,177.71,177.71,177.61,177.67,2500.0,155.1064,155.1064,155.0192,155.0715,2500.0
2018-04-18 12:05:00,177.7,177.83,177.67,177.83,1900.0,155.0977,155.2112,155.0715,155.2112,1900.0
2018-04-18 12:10:00,177.87,177.94,177.8,177.84,1988.0,155.2461,155.3072,155.185,155.2199,1988.0
2018-04-18 12:15:00,177.78,177.95,177.78,177.89,2448.0,155.1675,155.3159,155.1675,155.2635,2448.0
2018-04-18 12:20:00,177.85,177.9,177.5,177.65,1800.0,155.2286,155.2723,154.9231,155.0541,1800.0
2018-04-18 12:25:00,177.69,177.91,177.69,177.84,5050.0,155.089,155.281,155.089,155.2199,5050.0
2018-04-18 12:30:00,177.8,177.89,177.74,177.79,5291.0,155.185,155.2635,155.1326,155.1763,5291.0
2018-04-18 12:35:00,177.85,177.85,177.52,177.57,4512.0,155.2286,155.2286,154.9406,154.9842,4512.0
2018-04-18 12:40:00,177.61,177.7,177.61,177.65,810.0,155.0192,155.0977,155.0192,155.0541,810.0
2018-04-18 12:45:00,177.74,177.82,177.54,177.61,7580.0,155.1326,155.2024,154.9581,155.0192,7580.0
2018-04-18 12:50:00,177.64,177.83,177.64,177.81,1721.0,155.0453,155.2112,155.0453,155.1937,1721.0
2018-04-18 12:55:00,177.83,177.92,177.74,177.92,3010.0,155.2112,155.2897,155.1326,155.2897,3010.0
2018-04-18 13:00:00,177.92,178.03,177.84,178.03,6657.0,155.2897,155.3857,155.2199,155.3857,6657.0
2018-04-18 13:05:00,178.03,178.1,177.99,177.99,3838.0,155.3857,155.4468,155.3508,155.3508,3838.0
2018-04-18 13:10:00,178.06,178.26,178.03,178.26,1140.0,155.4119,155.5865,155.3857,155.5865,1140.0
2018-04-18 13:15:00,178.34,178.37,178.25,178.27,6986.0,155.6563,155.6825,155.5777,155.5952,6986.0
2018-04-18 13:20:00,178.26,178.33,178.13,178.13,3742.0,155.5865,155.6476,155.473,155.473,3742.0
2018-04-18 13:25:00,178.08,178.32,178.05,178.32,2600.0,155.4294,155.6388,155.4032,155.6388,2600.0
2018-04-18 13:30:00,178.29,178.4,178.18,178.4,2920.0,155.6127,155.7087,155.5167,155.7087,2920.0
2018-04-18 13:35:00,178.44,178.5,178.41,178.45,3335.0,155.7436,155.7959,155.7174,155.7523,3335.0
2018-04-18 13:40:00,178.4,178.59,178.38,178.59,3169.0,155.7087,155.8745,155.6912,155.8745,3169.0
2018-04-18 13:45:00,178.6,178.73,178.35,178.35,11539.0,155.8832,155.9967,155.665,155.665,11539.0
2018-04-18 13:50:00,178.35,178.41,178.3,178.36,4005.0,155.665,155.7174,155.6214,155.6738,4005.0
2018-04-18 13:55:00,178.48,178.58,178.32,178.34,8113.0,155.7785,155.8658,155.6388,155.6563,8113.0
2018-04-18 14:00:00,178.3,178.43,178.15,178.42,5739.0,155.6214,155.7349,155.4905,155.7261,5739.0
2018-04-18 14:05:00,178.43,178.66,178.29,178.3,4800.0,155.7349,155.9356,155.6127,155.6214,4800.0
2018-04-18 14:10:00,178.45,178.45,178.35,178.37,1600.0,155.7523,155.7523,155.665,155.6825,1600.0
2018-04-18 14:15:00,178.43,178.45,178.35,178.45,2700.0,155.7349,155.7523,155.665,155.7523,2700.0
2018-04-18 14:20:00,178.45,178.47,178.22,178.26,8468.0,155.7523,155.7698,155.5516,155.5865,8468.0
2018-04-18 14:25:00,178.25,178.29,178.17,178.17,5302.0,155.5777,155.6127,155.5079,155.5079,5302.0
2018-04-18 14:30:00,178.21,178.32,178.12,178.16,3766.0,155.5428,155.6388,155.4643,155.4992,3766.0
2018-04-18 14:35:00,178.22,178.27,177.95,177.95,4415.0,155.5516,155.5952,155.3159,155.3159,4415.0
2018-04-18 14:40:00,177.96,178.01,177.81,177.84,8824.0,155.3246,155.3683,155.1937,155.2199,8824.0
2018-04-18 14:45:00,177.85,177.94,177.7,177.94,4039.0,155.2286,155.3072,155.0977,155.3072,4039.0
2018-04-18 14:50:00,177.87,178.15,177.87,178.05,4376.0,155.2461,155.4905,155.2461,155.4032,4376.0
2018-04-18 14:55:00,178.1,178.15,177.82,177.82,3960.0,155.4468,155.4905,155.2024,155.2024,3960.0
2018-04-18 15:00:00,177.76,177.78,177.65,177.78,4284.0,155.1501,155.1675,155.0541,155.1675,4284.0
2018-04-18 15:05:00,177.81,177.98,177.68,177.68,4600.0,155.1937,155.3421,155.0802,155.0802,4600.0
2018-04-18 15:10:00,177.64,177.73,177.57,177.57,6478.0,155.0453,155.1239,154.9842,154.9842,6478.0
2018-04-18 15:15:00,177.52,177.77,177.5,177.72,7075.0,154.9406,155.1588,154.9231,155.1152,7075.0
2018-04-18 15:20:00,177.72,177.75,177.39,177.44,8000.0,155.1152,155.1413,154.8271,154.8708,8000.0
2018-04-18 15:25:00,177.44,177.52,177.35,177.52,9918.0,154.8708,154.9406,154.7922,154.9406,9918.0
2018-04-18 15:30:00,177.54,177.57,177.28,177.28,8875.0,154.9581,154.9842,154.7311,154.7311,8875.0
2018-04-18 15:35:00,177.29,177.39,177.27,177.33,7715.0,154.7399,154.8271,154.7224,154.7748,7715.0
2018-04-18 15:40:00,177.3,177.37,177.27,177.37,5300.0,154.7486,154.8097,154.7224,154.8097,5300.0
2018-04-18 15:45:00,177.38,177.4,177.15,177.15,11131.0,154.8184,154.8359,154.6177,154.6177,11131.0
2018-04-18 15:50:00,177.15,177.26,177.12,177.23,8921.0,154.6177,154.7137,154.5915,154.6875,8921.0
2018-04-18 15:55:00,177.28,177.31,177.09,177.13,22720.0,154.7311,154.7573,154.5653,154.6002,22720.0
2018-04-19 09:30:00,177.49,178.88,175.83,176.04,19234.0,154.9144,156.1276,153.4656,153.6488,19234.0
2018-04-19 09:35:00,176.05,177.6,176.04,177.15,11066.0,153.6576,155.0104,153.6488,154.6177,11066.0
2018-04-19 09:40:00,177.42,178.55,177.41,177.78,9161.0,154.8533,155.8396,154.8446,155.1675,9161.0
2018-04-19 09:45:00,177.63,177.63,177.19,177.3,21688.0,155.0366,155.0366,154.6526,154.7486,21688.0
2018-04-19 09:50:00,177.19,177.19,176.61,176.85,7531.0,154.6526,154.6526,154.1463,154.3558,7531.0
2018-04-19 09:55:00,176.86,176.86,176.45,176.6,7848.0,154.3645,154.3645,154.0067,154.1376,7848.0
2018-04-19 10:00:00,176.49,176.49,176.21,176.29,4750.0,154.0416,154.0416,153.7972,153.867,4750.0
2018-04-19 10:05:00,176.01,176.1,175.92,175.98,2200.0,153.6227,153.7012,153.5441,153.5965,2200.0
2018-04-19 10:10:00,175.91,176.33,175.62,176.17,22541.0,153.5354,153.902,153.2823,153.7623,22541.0
2018-04-19 10:15:00,176.17,176.35,175.8,175.85,29716.0,153.7623,153.9194,153.4394,153.483,29716.0
2018-04-19 10:20:00,175.9,175.97,175.63,175.83,14586.0,153.5267,153.5877,153.291,153.4656,14586.0
2018-04-19 10:25:00,175.84,175.92,175.31,175.51,19549.0,153.4743,153.5441,153.0117,153.1863,19549.0
2018-04-19 10:30:00,175.51,175.66,175.33,175.6,9825.0,153.1863,153.3172,153.0292,153.2648,9825.0
2018-04-19 10:35:00,175.7,175.93,175.38,175.63,12516.0,153.3521,153.5528,153.0728,153.291,12516.0
2018-04-19 10:40:00,175.67,175.67,175.29,175.37,7409.0,153.3259,153.3259,152.9942,153.0641,7409.0
2018-04-19 10:45:00,175.28,175.5,175.19,175.35,6140.0,152.9855,153.1775,152.907,153.0466,6140.0
2018-04-19 10:50:00,175.42,175.71,175.04,175.14,15649.0,153.1077,153.3608,152.776,152.8633,15649.0
2018-04-19 10:55:00,175.06,175.06,174.68,174.68,6641.0,152.7935,152.7935,152.4618,152.4618,6641.0
2018-04-19 11:00:00,174.8,175.02,174.64,175.02,10973.0,152.5666,152.7586,152.4269,152.7586,10973.0
2018-04-19 11:05:00,174.93,175.05,174.78,174.79,4915.0,152.68,152.7848,152.5491,152.5578,4915.0
2018-04-19 11:10:00,174.77,174.81,174.51,174.52,3592.0,152.5404,152.5753,152.3135,152.3222,3592.0
2018-04-19 11:15:00,174.56,174.62,174.31,174.31,7750.0,152.3571,152.4095,152.1389,152.1389,7750.0
2018-04-19 11:20:00,174.35,174.43,174.12,174.41,10200.0,152.1738,152.2436,151.9731,152.2262,10200.0
2018-04-19 11:25:00,174.46,174.5,174.28,174.39,7450.0,152.2698,152.3047,152.1127,152.2087,7450.0
2018-04-19 11:30:00,174.4,174.45,174.17,174.28,7796.0,152.2174,152.2611,152.0167,152.1127,7796.0
2018-04-19 11:35:00,174.27,174.36,174.01,174.01,7965.0,152.104,152.1825,151.877,151.877,7965.0
2018-04-19 11:40:00,174.03,174.09,173.89,174.01,6519.0,151.8945,151.9469,151.7723,151.877,6519.0
2018-04-19 11:45:00,174.0,174.1,173.91,174.02,7684.0,151.8683,151.9556,151.7898,151.8858,7684.0
2018-04-19 11:50:00,174.03,174.03,173.59,173.61,6128.0,151.8945,151.8945,151.5105,151.5279,6128.0
2018-04-19 11:55:00,173.54,173.68,173.43,173.44,9436.0,151.4668,151.589,151.3708,151.3795,9436.0
2018-04-19 12:00:00,173.38,173.73,173.34,173.59,10485.0,151.3272,151.6327,151.2923,151.5105,10485.0
2018-04-19 12:05:00,173.56,173.9,173.53,173.82,10200.0,151.4843,151.781,151.4581,151.7112,10200.0
2018-04-19 12:10:00,173.83,173.88,173.62,173.84,5165.0,151.7199,151.7636,151.5367,151.7287,5165.0
2018-04-19 12:15:00,173.81,174.06,173.81,174.06,6200.0,151.7025,151.9207,151.7025,151.9207,6200.0
2018-04-19 12:20:00,174.05,174.26,174.05,174.23,6640.0,151.912,152.0953,151.912,152.0691,6640.0
2018-04-19 12:25:00,174.19,174.2,173.85,173.88,3014.0,152.0342,152.0429,151.7374,151.7636,3014.0
2018-04-19 12:30:00,173.91,174.12,173.88,173.89,2075.0,151.7898,151.9731,151.7636,151.7723,2075.0
2018-04-19 12:35:00,173.85,173.96,173.74,173.87,11107.0,151.7374,151.8334,151.6414,151.7549,11107.0
2018-04-19 12:40:00,173.82,173.84,173.56,173.82,4946.0,151.7112,151.7287,151.4843,151.7112,4946.0
2018-04-19 12:45:00,173.77,173.88,173.66,173.82,2800.0,151.6676,151.7636,151.5716,151.7112,2800.0
2018-04-19 12:50:00,173.75,173.91,173.7,173.83,2878.0,151.6501,151.7898,151.6065,151.7199,2878.0
2018-04-19 12:55:00,173.77,173.85,173.65,173.65,3870.0,151.6676,151.7374,151.5628,151.5628,3870.0
2018-04-19 13:00:00,173.63,173.64,173.45,173.55,4168.0,151.5454,151.5541,151.3883,151.4756,4168.0
2018-04-19 13:05:00,173.49,173.63,173.19,173.19,6110.0,151.4232,151.5454,151.1613,151.1613,6110.0
2018-04-19 13:10:00,173.21,173.37,173.2,173.3,4552.0,151.1788,151.3185,151.1701,151.2574,4552.0
2018-04-19 13:15:00,173.28,173.31,173.17,173.22,3200.0,151.2399,151.2661,151.1439,151.1875,3200.0
2018-04-19 13:20:00,173.25,173.59,173.24,173.38,5101.0,151.2137,151.5105,151.205,151.3272,5101.0
2018-04-19 13:25:00,173.46,173.47,173.22,173.22,2400.0,151.397,151.4057,151.1875,151.1875,2400.0
2018-04-19 13:30:00,173.29,173.6,173.29,173.36,3000.0,151.2486,151.5192,151.2486,151.3097,3000.0
2018-04-19 13:35:00,173.41,173.83,173.41,173.83,3600.0,151.3534,151.7199,151.3534,151.7199,3600.0
2018-04-19 13:40:00,173.73,173.91,173.68,173.86,3540.0,151.6327,151.7898,151.589,151.7461,3540.0
2018-04-19 13:45:00,174.0,174.02,173.84,173.84,1700.0,151.8683,151.8858,151.7287,151.7287,1700.0
2018-04-19 13:50:00,173.9,174.02,173.83,173.97,2600.0,151.781,151.8858,151.7199,151.8421,2600.0
2018-04-19 13:55:00,173.93,173.96,173.76,173.8,3639.0,151.8072,151.8334,151.6588,151.6938,3639.0
2018-04-19 14:00:00,173.84,173.9,173.66,173.66,3849.0,151.7287,151.781,151.5716,151.5716,3849.0
2018-04-19 14:05:00,173.64,173.76,173.58,173.67,6158.0,151.5541,151.6588,151.5017,151.5803,6158.0
2018-04-19 14:10:00,173.71,173.93,173.67,173.89,7477.0,151.6152,151.8072,151.5803,151.7723,7477.0
2018-04-19 14:15:00,173.89,173.96,173.79,173.8,8618.0,151.7723,151.8334,151.685,151.6938,8618.0
2018-04-19 14:20:00,173.87,173.93,173.74,173.91,12900.0,151.7549,151.8072,151.6414,151.7898,12900.0
2018-04-19 14:25:00,173.92,173.99,173.72,173.99,4304.0,151.7985,151.8596,151.6239,151.8596,4304.0
2018-04-19 14:30:00,174.03,174.07,173.91,173.98,2718.0,151.8945,151.9294,151.7898,151.8509,2718.0
2018-04-19 14:35:00,173.93,174.0,173.8,173.96,2671.0,151.8072,151.8683,151.6938,151.8334,2671.0
2018-04-19 14:40:00,174.03,174.24,174.01,174.23,2100.0,151.8945,152.0778,151.877,152.0691,2100.0
2018-04-19 14:45:00,174.23,174.29,173.99,174.11,3267.0,152.0691,152.1214,151.8596,151.9643,3267.0
2018-04-19 14:50:00,174.01,174.28,173.96,174.09,2719.0,151.877,152.1127,151.8334,151.9469,2719.0
2018-04-19 14:55:00,174.11,174.32,174.11,174.16,4971.0,151.9643,152.1476,151.9643,152.008,4971.0
2018-04-19 15:00:00,174.11,174.25,174.02,174.09,2800.0,151.9643,152.0865,151.8858,151.9469,2800.0
2018-04-19 15:05:00,174.1,174.15,174.0,174.11,3987.0,151.9556,151.9992,151.8683,151.9643,3987.0
2018-04-19 15:10:00,174.11,174.2,174.0,174.0,3032.0,151.9643,152.0429,151.8683,151.8683,3032.0
2018-04-19 15:15:00,174.0,174.15,173.86,174.15,5491.0,151.8683,151.9992,151.7461,151.9992,5491.0
2018-04-19 15:20:00,174.18,174.27,174.08,174.09,3190.0,152.0254,152.104,151.9381,151.9469,3190.0
2018-04-19 15:25:00,174.12,174.12,173.93,173.93,4804.0,151.9731,151.9731,151.8072,151.8072,4804.0
2018-04-19 15:30:00,173.92,174.38,173.82,174.38,5600.0,151.7985,152.2,151.7112,152.2,5600.0
2018-04-19 15:35:00,174.47,174.96,174.43,174.68,10697.0,152.2785,152.7062,152.2436,152.4618,10697.0
2018-04-19 15:40:00,174.65,174.98,174.52,174.84,8292.0,152.4356,152.7237,152.3222,152.6015,8292.0
2018-04-19 15:45:00,174.87,174.92,174.59,174.68,12682.0,152.6277,152.6713,152.3833,152.4618,12682.0
2018-04-19 15:50:00,174.71,174.91,174.47,174.47,14649.0,152.488,152.6626,152.2785,152.2785,14649.0
2018-04-19 15:55:00,174.53,174.59,174.23,174.53,32111.0,152.3309,152.3833,152.0691,152.3309,32111.0
2018-04-20 09:30:00,175.06,175.44,174.76,175.14,56365.0,152.7935,153.1252,152.5317,152.8633,56365.0
2018-04-20 09:35:00,174.67,174.96,174.67,174.96,900.0,152.4531,152.7062,152.4531,152.7062,900.0
2018-04-20 09:40:00,175.02,175.14,174.82,174.85,5150.0,152.7586,152.8633,152.584,152.6102,5150.0
2018-04-20 09:45:00,174.83,175.52,174.71,175.42,5954.0,152.5928,153.195,152.488,153.1077,5954.0
2018-04-20 09:50:00,175.49,175.67,175.29,175.32,2000.0,153.1688,153.3259,152.9942,153.0204,2000.0
2018-04-20 09:55:00,175.29,175.29,175.08,175.1,2657.0,152.9942,152.9942,152.811,152.8284,2657.0
2018-04-20 10:00:00,175.0,175.02,174.4,174.43,3800.0,152.7411,152.7586,152.2174,152.2436,3800.0
2018-04-20 10:05:00,174.35,174.54,174.05,174.06,2668.0,152.1738,152.3396,151.912,151.9207,2668.0
2018-04-20 10:10:00,174.12,174.12,173.53,173.78,4431.0,151.9731,151.9731,151.4581,151.6763,4431.0
2018-04-20 10:15:00,173.79,173.79,173.58,173.75,2247.0,151.685,151.685,151.5017,151.6501,2247.0
2018-04-20 10:20:00,173.75,173.92,173.58,173.63,4669.0,151.6501,151.7985,151.5017,151.5454,4669.0
2018-04-20 10:25:00,173.7,173.72,173.34,173.49,9311.0,151.6065,151.6239,151.2923,151.4232,9311.0
2018-04-20 10:30:00,173.49,173.63,173.35,173.52,6095.0,151.4232,151.5454,151.301,151.4494,6095.0
2018-04-20 10:35:00,173.55,173.55,173.29,173.46,4621.0,151.4756,151.4756,151.2486,151.397,4621.0
2018-04-20 10:40:00,173.45,173.45,173.06,173.29,5416.0,151.3883,151.3883,151.0479,151.2486,5416.0
2018-04-20 10:45:00,173.37,173.55,173.2,173.2,4864.0,151.3185,151.4756,151.1701,151.1701,4864.0
2018-04-20 10:50:00,173.26,173.27,172.65,172.69,8122.0,151.2224,151.2312,150.69,150.7249,8122.0
2018-04-20 10:55:00,172.63,172.67,172.28,172.3,11693.0,150.6726,150.7075,150.3671,150.3845,11693.0
2018-04-20 11:00:00,172.25,172.29,171.83,171.83,4000.0,150.3409,150.3758,149.9743,149.9743,4000.0
2018-04-20 11:05:00,171.83,172.02,171.74,171.75,11126.0,149.9743,150.1402,149.8958,149.9045,11126.0
2018-04-20 11:10:00,171.71,171.71,171.33,171.35,8745.0,149.8696,149.8696,149.5379,149.5554,8745.0
2018-04-20 11:15:00,171.39,171.8,171.38,171.69,6659.0,149.5903,149.9481,149.5816,149.8521,6659.0
2018-04-20 11:20:00,171.68,171.74,171.59,171.67,6553.0,149.8434,149.8958,149.7649,149.8347,6553.0
2018-04-20 11:25:00,171.61,171.72,171.44,171.51,6955.0,149.7823,149.8783,149.6339,149.695,6955.0
2018-04-20 11:30:00,171.57,172.08,171.57,172.08,4229.0,149.7474,150.1925,149.7474,150.1925,4229.0
2018-04-20 11:35:00,172.13,172.6,172.05,172.59,5601.0,150.2362,150.6464,150.1663,150.6377,5601.0
2018-04-20 11:40:00,172.54,172.65,172.44,172.48,4531.0,150.594,150.69,150.5067,150.5417,4531.0
2018-04-20 11:45:00,172.45,172.58,172.34,172.42,5247.0,150.5155,150.6289,150.4195,150.4893,5247.0
2018-04-20 11:50:00,172.37,172.52,172.37,172.5,2913.0,150.4456,150.5766,150.4456,150.5591,2913.0
2018-04-20 11:55:00,172.56,172.82,172.5,172.65,9460.0,150.6115,150.8384,150.5591,150.69,9460.0
2018-04-20 12:00:00,172.62,172.7,172.37,172.37,5999.0,150.6638,150.7337,150.4456,150.4456,5999.0
2018-04-20 12:05:00,172.37,172.65,172.37,172.59,3275.0,150.4456,150.69,150.4456,150.6377,3275.0
2018-04-20 12:10:00,172.63,172.63,172.25,172.25,4667.0,150.6726,150.6726,150.3409,150.3409,4667.0
2018-04-20 12:15:00,172.25,172.44,172.17,172.22,4883.0,150.3409,150.5067,150.2711,150.3147,4883.0
2018-04-20 12:20:00,172.19,172.5,172.18,172.3,4127.0,150.2885,150.5591,150.2798,150.3845,4127.0
2018-04-20 12:25:00,172.33,172.54,172.29,172.3,2328.0,150.4107,150.594,150.3758,150.3845,2328.0
2018-04-20 12:30:00,172.36,172.38,172.12,172.31,4084.0,150.4369,150.4544,150.2274,150.3933,4084.0
2018-04-20 12:35:00,172.47,172.5,172.28,172.28,3900.0,150.5329,150.5591,150.3671,150.3671,3900.0
2018-04-20 12:40:00,172.32,172.32,172.08,172.08,2327.0,150.402,150.402,150.1925,150.1925,2327.0
2018-04-20 12:45:00,172.09,172.32,172.06,172.2,5187.0,150.2013,150.402,150.1751,150.2973,5187.0
2018-04-20 12:50:00,172.16,172.52,172.15,172.49,2477.0,150.2624,150.5766,150.2536,150.5504,2477.0
2018-04-20 12:55:00,172.51,172.53,172.3,172.47,3699.0,150.5678,150.5853,150.3845,150.5329,3699.0
2018-04-20 13:00:00,172.37,172.45,172.24,172.24,4632.0,150.4456,150.5155,150.3322,150.3322,4632.0
2018-04-20 13:05:00,172.28,172.39,172.19,172.28,3621.0,150.3671,150.4631,150.2885,150.3671,3621.0
2018-04-20 13:10:00,172.3,172.7,172.3,172.53,3981.0,150.3845,150.7337,150.3845,150.5853,3981.0
2018-04-20 13:15:00,172.56,172.69,172.4,172.44,11082.0,150.6115,150.7249,150.4718,150.5067,11082.0
2018-04-20 13:20:00,172.46,172.52,172.27,172.35,5564.0,150.5242,150.5766,150.3584,150.4282,5564.0
2018-04-20 13:25:00,172.34,172.68,172.32,172.54,5790.0,150.4195,150.7162,150.402,150.594,5790.0
2018-04-20 13:30:00,172.55,172.58,172.42,172.45,6190.0,150.6028,150.6289,150.4893,150.5155,6190.0
2018-04-20 13:35:00,172.47,172.85,172.46,172.85,4016.0,150.5329,150.8646,150.5242,150.8646,4016.0
2018-04-20 13:40:00,172.9,172.94,172.75,172.94,2440.0,150.9082,150.9431,150.7773,150.9431,2440.0
2018-04-20 13:45:00,172.92,172.98,172.83,172.83,1701.0,150.9257,150.9781,150.8471,150.8471,1701.0
2018-04-20 13:50:00,172.84,173.16,172.84,173.16,1600.0,150.8559,151.1352,150.8559,151.1352,1600.0
2018-04-20 13:55:00,173.05,173.26,172.87,172.87,4803.0,151.0392,151.2224,150.882,150.882,4803.0
2018-04-20 14:00:00,172.9,172.9,172.73,172.77,5856.0,150.9082,150.9082,150.7599,150.7948,5856.0
2018-04-20 14:05:00,172.75,172.87,172.68,172.73,6399.0,150.7773,150.882,150.7162,150.7599,6399.0
2018-04-20 14:10:00,172.72,172.74,172.59,172.59,7218.0,150.7511,150.7686,150.6377,150.6377,7218.0
2018-04-20 14:15:00,172.6,172.64,172.34,172.39,9211.0,150.6464,150.6813,150.4195,150.4631,9211.0
2018-04-20 14:20:00,172.42,172.6,172.4,172.44,5696.0,150.4893,150.6464,150.4718,150.5067,5696.0
2018-04-20 14:25:00,172.38,172.5,172.22,172.49,5700.0,150.4544,150.5591,150.3147,150.5504,5700.0
2018-04-20 14:30:00,172.44,172.5,172.13,172.23,7075.0,150.5067,150.5591,150.2362,150.3235,7075.0
2018-04-20 14:35:00,172.19,172.26,172.02,172.18,7861.0,150.2885,150.3496,150.1402,150.2798,7861.0
2018-04-20 14:40:00,172.18,172.36,172.18,172.28,5329.0,150.2798,150.4369,150.2798,150.3671,5329.0
2018-04-20 14:45:00,172.22,172.22,172.07,172.15,5501.0,150.3147,150.3147,150.1838,150.2536,5501.0
2018-04-20 14:50:00,172.16,172.3,172.15,172.24,8257.0,150.2624,150.3845,150.2536,150.3322,8257.0
2018-04-20 14:55:00,172.26,172.38,172.23,172.36,6007.0,150.3496,150.4544,150.3235,150.4369,6007.0
2018-04-20 15:00:00,172.41,172.41,172.03,172.03,9906.0,150.4806,150.4806,150.1489,150.1489,9906.0
2018-04-20 15:05:00,172.0,172.0,171.66,171.66,12014.0,150.1227,150.1227,149.826,149.826,12014.0
2018-04-20 15:10:00,171.64,171.8,171.6,171.79,11685.0,149.8085,149.9481,149.7736,149.9394,11685.0
2018-04-20 15:15:00,171.8,171.8,171.52,171.54,10283.0,149.9481,149.9481,149.7038,149.7212,10283.0
2018-04-20 15:20:00,171.52,171.77,171.52,171.75,15639.0,149.7038,149.922,149.7038,149.9045,15639.0
2018-04-20 15:25:00,171.81,171.81,171.62,171.69,12887.0,149.9569,149.9569,149.791,149.8521,12887.0
2018-04-20 15:30:00,171.69,171.77,171.66,171.76,17396.0,149.8521,149.922,149.826,149.9132,17396.0
2018-04-20 15:35:00,171.74,172.34,171.74,172.31,22160.0,149.8958,150.4195,149.8958,150.3933,22160.0
2018-04-20 15:40:00,172.32,172.72,172.3,172.69,30672.0,150.402,150.7511,150.3845,150.7249,30672.0
2018-04-20 15:45:00,172.66,172.66,172.32,172.43,36519.0,150.6988,150.6988,150.402,150.498,36519.0
2018-04-20 15:50:00,172.48,172.49,172.29,172.49,32602.0,150.5417,150.5504,150.3758,150.5504,32602.0
2018-04-20 15:55:00,172.48,172.92,172.47,172.82,73567.0,150.5417,150.9257,150.5329,150.8384,73567.0
2018-04-23 09:30:00,172.98,173.25,172.43,173.25,11982.0,150.9781,151.2137,150.498,151.2137,11982.0
2018-04-23 09:35:00,173.13,173.17,173.13,173.14,800.0,151.109,151.1439,151.109,151.1177,800.0
2018-04-23 09:40:00,173.13,173.27,172.69,172.81,8602.0,151.109,151.2312,150.7249,150.8297,8602.0
2018-04-23 09:45:00,172.8,172.81,171.98,172.33,19046.0,150.821,150.8297,150.1053,150.4107,19046.0
2018-04-23 09:50:00,172.33,172.51,172.17,172.17,18961.0,150.4107,150.5678,150.2711,150.2711,18961.0
2018-04-23 09:55:00,172.29,172.73,172.24,172.71,18951.0,150.3758,150.7599,150.3322,150.7424,18951.0
2018-04-23 10:00:00,172.94,172.94,172.58,172.69,3998.0,150.9431,150.9431,150.6289,150.7249,3998.0
2018-04-23 10:05:00,172.73,172.81,172.1,172.12,7600.0,150.7599,150.8297,150.21,150.2274,7600.0
2018-04-23 10:10:00,172.19,172.36,172.03,172.15,7424.0,150.2885,150.4369,150.1489,150.2536,7424.0
2018-04-23 10:15:00,172.16,172.42,172.16,172.28,5588.0,150.2624,150.4893,150.2624,150.3671,5588.0
2018-04-23 10:20:00,172.25,172.38,172.16,172.37,8945.0,150.3409,150.4544,150.2624,150.4456,8945.0
2018-04-23 10:25:00,172.35,172.66,172.14,172.2,8009.0,150.4282,150.6988,150.2449,150.2973,8009.0
2018-04-23 10:30:00,172.2,172.7,172.02,172.66,3771.0,150.2973,150.7337,150.1402,150.6988,3771.0
2018-04-23 10:35:00,172.6,172.83,172.15,172.45,17187.0,150.6464,150.8471,150.2536,150.5155,17187.0
2018-04-23 10:40:00,172.42,172.51,172.31,172.44,3919.0,150.4893,150.5678,150.3933,150.5067,3919.0
2018-04-23 10:45:00,172.44,172.64,172.21,172.21,7492.0,150.5067,150.6813,150.306,150.306,7492.0
2018-04-23 10:50:00,172.21,172.33,172.0,172.05,6611.0,150.306,150.4107,150.1227,150.1663,6611.0
2018-04-23 10:55:00,172.01,172.12,171.65,171.76,7305.0,150.1314,150.2274,149.8172,149.9132,7305.0
2018-04-23 11:00:00,171.67,171.76,171.55,171.64,5034.0,149.8347,149.9132,149.7299,149.8085,5034.0
2018-04-23 11:05:00,171.64,172.01,171.64,171.99,5908.0,149.8085,150.1314,149.8085,150.114,5908.0
2018-04-23 11:10:00,172.06,172.36,172.06,172.26,5969.0,150.1751,150.4369,150.1751,150.3496,5969.0
2018-04-23 11:15:00,172.26,172.34,172.19,172.32,5925.0,150.3496,150.4195,150.2885,150.402,5925.0
2018-04-23 11:20:00,172.32,172.37,172.05,172.29,7772.0,150.402,150.4456,150.1663,150.3758,7772.0
2018-04-23 11:25:00,172.23,172.44,172.14,172.44,10289.0,150.3235,150.5067,150.2449,150.5067,10289.0
2018-04-23 11:30:00,172.54,172.59,172.13,172.13,2774.0,150.594,150.6377,150.2362,150.2362,2774.0
2018-04-23 11:35:00,172.15,172.15,171.72,171.85,10722.0,150.2536,150.2536,149.8783,149.9918,10722.0
2018-04-23 11:40:00,171.87,172.02,171.8,171.85,7936.0,150.0092,150.1402,149.9481,149.9918,7936.0
2018-04-23 11:45:00,171.88,171.91,171.49,171.49,7283.0,150.018,150.0442,149.6776,149.6776,7283.0
2018-04-23 11:50:00,171.57,171.81,171.53,171.81,5712.0,149.7474,149.9569,149.7125,149.9569,5712.0
2018-04-23 11:55:00,171.81,171.91,171.63,171.91,4900.0,149.9569,150.0442,149.7998,150.0442,4900.0
2018-04-23 12:00:00,171.85,171.86,171.69,171.77,5321.0,149.9918,150.0005,149.8521,149.922,5321.0
2018-04-23 12:05:00,171.75,171.93,171.55,171.55,5408.0,149.9045,150.0616,149.7299,149.7299,5408.0
2018-04-23 12:10:00,171.52,171.64,171.39,171.43,4817.0,149.7038,149.8085,149.5903,149.6252,4817.0
2018-04-23 12:15:00,171.43,171.43,171.16,171.16,5045.0,149.6252,149.6252,149.3896,149.3896,5045.0
2018-04-23 12:20:00,171.19,171.24,171.05,171.05,2500.0,149.4157,149.4594,149.2935,149.2935,2500.0
2018-04-23 12:25:00,171.0,171.1,170.86,170.99,6010.0,149.2499,149.3372,149.1277,149.2412,6010.0
2018-04-23 12:30:00,170.98,171.1,170.89,170.89,3255.0,149.2324,149.3372,149.1539,149.1539,3255.0
2018-04-23 12:35:00,170.96,171.09,170.77,171.0,5909.0,149.215,149.3285,149.0492,149.2499,5909.0
2018-04-23 12:40:00,171.1,171.18,170.94,171.05,4151.0,149.3372,149.407,149.1975,149.2935,4151.0
2018-04-23 12:45:00,171.09,171.16,170.98,171.16,9278.0,149.3285,149.3896,149.2324,149.3896,9278.0
2018-04-23 12:50:00,171.24,171.34,171.22,171.34,3061.0,149.4594,149.5467,149.4419,149.5467,3061.0
2018-04-23 12:55:00,171.29,171.45,171.27,171.45,3064.0,149.503,149.6427,149.4856,149.6427,3064.0
2018-04-23 13:00:00,171.46,171.53,171.42,171.49,7491.0,149.6514,149.7125,149.6165,149.6776,7491.0
2018-04-23 13:05:00,171.5,171.59,171.49,171.51,3138.0,149.6863,149.7649,149.6776,149.695,3138.0
2018-04-23 13:10:00,171.42,171.57,171.36,171.42,5437.0,149.6165,149.7474,149.5641,149.6165,5437.0
2018-04-23 13:15:00,171.36,171.36,171.22,171.29,3233.0,149.5641,149.5641,149.4419,149.503,3233.0
2018-04-23 13:20:00,171.31,171.31,171.11,171.17,3700.0,149.5205,149.5205,149.3459,149.3983,3700.0
2018-04-23 13:25:00,171.17,171.19,171.05,171.05,5398.0,149.3983,149.4157,149.2935,149.2935,5398.0
2018-04-23 13:30:00,171.09,171.13,170.76,170.77,9966.0,149.3285,149.3634,149.0404,149.0492,9966.0
2018-04-23 13:35:00,170.82,170.95,170.79,170.86,5800.0,149.0928,149.2063,149.0666,149.1277,5800.0
2018-04-23 13:40:00,170.78,170.94,170.67,170.8,5200.0,149.0579,149.1975,148.9619,149.0753,5200.0
2018-04-23 13:45:00,170.88,171.07,170.88,170.99,3414.0,149.1452,149.311,149.1452,149.2412,3414.0
2018-04-23 13:50:00,170.98,171.12,170.98,171.06,5491.0,149.2324,149.3546,149.2324,149.3023,5491.0
2018-04-23 13:55:00,171.06,171.1,170.83,170.9,3705.0,149.3023,149.3372,149.1015,149.1626,3705.0
2018-04-23 14:00:00,170.89,171.07,170.66,170.75,4608.0,149.1539,149.311,148.9531,149.0317,4608.0
2018-04-23 14:05:00,170.72,170.76,170.24,170.4,4485.0,149.0055,149.0404,148.5866,148.7262,4485.0
2018-04-23 14:10:00,170.46,170.46,170.0,170.0,12222.0,148.7786,148.7786,148.3771,148.3771,12222.0
2018-04-23 14:15:00,169.99,170.24,169.95,169.96,9275.0,148.3684,148.5866,148.3335,148.3422,9275.0
2018-04-23 14:20:00,169.98,170.04,169.62,169.69,14512.0,148.3596,148.412,148.0454,148.1065,14512.0
2018-04-23 14:25:00,169.67,169.81,169.4,169.64,17540.0,148.0891,148.2113,147.8534,148.0629,17540.0
2018-04-23 14:30:00,169.53,169.68,169.29,169.33,12310.0,147.9669,148.0978,147.7574,147.7923,12310.0
2018-04-23 14:35:00,169.33,169.33,168.9,169.1,24790.0,147.7923,147.7923,147.417,147.5916,24790.0
2018-04-23 14:40:00,169.21,169.57,169.06,169.51,24258.0,147.6876,148.0018,147.5567,147.9494,24258.0
2018-04-23 14:45:00,169.52,169.64,169.43,169.64,5900.0,147.9581,148.0629,147.8796,148.0629,5900.0
2018-04-23 14:50:00,169.59,169.65,169.17,169.17,6305.0,148.0192,148.0716,147.6527,147.6527,6305.0
2018-04-23 14:55:00,169.12,169.57,169.11,169.51,5391.0,147.609,148.0018,147.6003,147.9494,5391.0
2018-04-23 15:00:00,169.54,169.81,169.49,169.81,12157.0,147.9756,148.2113,147.932,148.2113,12157.0
2018-04-23 15:05:00,169.82,169.9,169.68,169.74,11690.0,148.22,148.2898,148.0978,148.1502,11690.0
2018-04-23 15:10:00,169.74,169.81,169.56,169.67,12006.0,148.1502,148.2113,147.9931,148.0891,12006.0
2018-04-23 15:15:00,169.67,169.99,169.62,169.97,6800.0,148.0891,148.3684,148.0454,148.3509,6800.0
2018-04-23 15:20:00,170.0,170.21,169.91,169.97,13559.0,148.3771,148.5604,148.2985,148.3509,13559.0
2018-04-23 15:25:00,169.92,170.03,169.79,169.84,12930.0,148.3073,148.4033,148.1938,148.2374,12930.0
2018-04-23 15:30:00,169.81,169.82,169.47,169.47,30407.0,148.2113,148.22,147.9145,147.9145,30407.0
2018-04-23 15:35:00,169.49,169.57,169.22,169.32,21670.0,147.932,148.0018,147.6963,147.7836,21670.0
2018-04-23 15:40:00,169.34,169.7,169.2,169.64,39845.0,147.801,148.1153,147.6788,148.0629,39845.0
2018-04-23 15:45:00,169.63,169.79,169.62,169.7,23886.0,148.0542,148.1938,148.0454,148.1153,23886.0
2018-04-23 15:50:00,169.69,169.84,169.36,169.43,43630.0,148.1065,148.2374,147.8185,147.8796,43630.0
2018-04-23 15:55:00,169.43,169.43,169.05,169.12,135305.0,147.8796,147.8796,147.5479,147.609,135305.0
2018-04-24 09:30:00,169.83,172.56,169.8,170.87,10829.0,148.2287,150.6115,148.2025,149.1364,10829.0
2018-04-24 09:35:00,170.44,170.52,170.02,170.18,9577.0,148.7611,148.831,148.3946,148.5342,9577.0
2018-04-24 09:40:00,170.17,170.64,169.97,170.64,7585.0,148.5255,148.9357,148.3509,148.9357,7585.0
2018-04-24 09:45:00,170.61,171.08,170.32,170.51,9319.0,148.9095,149.3197,148.6564,148.8222,9319.0
2018-04-24 09:50:00,170.51,170.51,169.75,169.76,6443.0,148.8222,148.8222,148.1589,148.1676,6443.0
2018-04-24 09:55:00,169.75,169.88,169.39,169.73,15710.0,148.1589,148.2724,147.8447,148.1414,15710.0
2018-04-24 10:00:00,169.88,170.35,169.8,170.12,16810.0,148.2724,148.6826,148.2025,148.4818,16810.0
2018-04-24 10:05:00,170.04,170.22,169.89,169.89,10483.0,148.412,148.5691,148.2811,148.2811,10483.0
2018-04-24 10:10:00,169.93,169.97,169.5,169.6,8250.0,148.316,148.3509,147.9407,148.028,8250.0
2018-04-24 10:15:00,169.57,169.63,168.87,168.87,15920.0,148.0018,148.0542,147.3908,147.3908,15920.0
2018-04-24 10:20:00,168.92,169.16,168.73,168.73,10427.0,147.4345,147.6439,147.2686,147.2686,10427.0
2018-04-24 10:25:00,168.73,168.96,168.35,168.35,11313.0,147.2686,147.4694,146.937,146.937,11313.0
2018-04-24 10:30:00,168.31,168.53,167.69,167.78,20471.0,146.9021,147.0941,146.3609,146.4395,20471.0
2018-04-24 10:35:00,167.87,168.22,167.66,167.91,17385.0,146.518,146.8235,146.3347,146.5529,17385.0
2018-04-24 10:40:00,167.85,168.61,167.84,168.23,10112.0,146.5006,147.1639,146.4918,146.8322,10112.0
2018-04-24 10:45:00,168.35,168.56,168.22,168.49,5406.0,146.937,147.1203,146.8235,147.0592,5406.0
2018-04-24 10:50:00,168.5,168.88,168.49,168.78,6210.0,147.0679,147.3996,147.0592,147.3123,6210.0
2018-04-24 10:55:00,168.74,168.92,168.42,168.5,7721.0,147.2774,147.4345,146.9981,147.0679,7721.0
2018-04-24 11:00:00,168.43,168.66,168.34,168.54,5800.0,147.0068,147.2075,146.9282,147.1028,5800.0
2018-04-24 11:05:00,168.55,168.57,168.21,168.36,3916.0,147.1115,147.129,146.8148,146.9457,3916.0
2018-04-24 11:10:00,168.36,168.42,167.97,167.97,5633.0,146.9457,146.9981,146.6053,146.6053,5633.0
2018-04-24 11:15:00,168.13,168.18,167.72,168.04,12241.0,146.7449,146.7886,146.3871,146.6664,12241.0
2018-04-24 11:20:00,167.97,168.47,167.95,167.96,9776.0,146.6053,147.0417,146.5878,146.5966,9776.0
2018-04-24 11:25:00,167.95,167.99,167.03,167.08,35986.0,146.5878,146.6228,145.7849,145.8285,35986.0
2018-04-24 11:30:00,167.06,167.37,167.03,167.2,18308.0,145.811,146.0816,145.7849,145.9332,18308.0
2018-04-24 11:35:00,167.05,167.1,166.6,166.7,18478.0,145.8023,145.846,145.4096,145.4968,18478.0
2018-04-24 11:40:00,166.71,166.96,166.57,166.57,9734.0,145.5056,145.7238,145.3834,145.3834,9734.0
2018-04-24 11:45:00,166.59,166.65,165.42,165.44,32486.0,145.4008,145.4532,144.3796,144.3971,32486.0
2018-04-24 11:50:00,165.53,165.69,164.47,164.47,32954.0,144.4757,144.6153,143.5505,143.5505,32954.0
2018-04-24 11:55:00,164.49,164.77,164.17,164.35,32840.0,143.5679,143.8123,143.2886,143.4457,32840.0
2018-04-24 12:00:00,164.47,164.5,163.06,163.74,70233.0,143.5505,143.5767,142.3198,142.9133,70233.0
2018-04-24 12:05:00,163.74,164.06,163.61,163.65,23927.0,142.9133,143.1926,142.7999,142.8348,23927.0
2018-04-24 12:10:00,163.62,163.92,163.5,163.66,22296.0,142.8086,143.0704,142.7039,142.8435,22296.0
2018-04-24 12:15:00,163.64,163.64,162.92,163.05,41679.0,142.826,142.826,142.1976,142.3111,41679.0
2018-04-24 12:20:00,163.0,163.4,163.0,163.23,18925.0,142.2674,142.6166,142.2674,142.4682,18925.0
2018-04-24 12:25:00,163.26,163.28,162.61,162.78,25663.0,142.4944,142.5118,141.9271,142.0754,25663.0
2018-04-24 12:30:00,162.79,163.01,162.66,162.66,29472.0,142.0842,142.2762,141.9707,141.9707,29472.0
2018-04-24 12:35:00,162.62,162.62,162.13,162.29,28540.0,141.9358,141.9358,141.5081,141.6478,28540.0
2018-04-24 12:40:00,162.27,162.27,161.2,161.5,42712.0,141.6303,141.6303,140.6964,140.9582,42712.0
2018-04-24 12:45:00,161.46,162.13,161.4,162.13,18085.0,140.9233,141.5081,140.871,141.5081,18085.0
2018-04-24 12:50:00,162.11,162.45,162.11,162.13,12762.0,141.4907,141.7874,141.4907,141.5081,12762.0
2018-04-24 12:55:00,162.07,162.07,161.16,161.16,14751.0,141.4557,141.4557,140.6615,140.6615,14751.0
2018-04-24 13:00:00,160.96,161.34,160.85,161.25,27368.0,140.4869,140.8186,140.3909,140.74,27368.0
2018-04-24 13:05:00,161.25,161.59,161.02,161.45,11517.0,140.74,141.0368,140.5393,140.9146,11517.0
2018-04-24 13:10:00,161.53,162.04,161.41,162.04,11267.0,140.9844,141.4296,140.8797,141.4296,11267.0
2018-04-24 13:15:00,162.03,162.38,161.91,162.01,16815.0,141.4208,141.7263,141.3161,141.4034,16815.0
2018-04-24 13:20:00,162.0,162.0,161.55,161.55,22096.0,141.3946,141.3946,141.0019,141.0019,22096.0
2018-04-24 13:25:00,161.63,161.95,161.42,161.94,17835.0,141.0717,141.351,140.8884,141.3423,17835.0
2018-04-24 13:30:00,161.95,161.95,161.65,161.66,8364.0,141.351,141.351,141.0892,141.0979,8364.0
2018-04-24 13:35:00,161.57,161.58,161.13,161.23,13104.0,141.0193,141.0281,140.6353,140.7226,13104.0
2018-04-24 13:40:00,161.32,161.38,160.89,160.94,13543.0,140.8011,140.8535,140.4258,140.4695,13543.0
2018-04-24 13:45:00,160.89,161.0,160.82,160.92,27084.0,140.4258,140.5218,140.3647,140.452,27084.0
2018-04-24 13:50:00,160.87,160.87,160.1,160.26,16792.0,140.4084,140.4084,139.7363,139.876,16792.0
2018-04-24 13:55:00,160.23,160.27,159.8,160.27,29950.0,139.8498,139.8847,139.4745,139.8847,29950.0
2018-04-24 14:00:00,160.24,160.26,159.8,159.91,23343.0,139.8585,139.876,139.4745,139.5705,23343.0
2018-04-24 14:05:00,159.7,160.08,159.43,160.04,42411.0,139.3872,139.7189,139.1515,139.6839,42411.0
2018-04-24 14:10:00,160.08,160.16,159.83,159.89,27937.0,139.7189,139.7887,139.5007,139.553,27937.0
2018-04-24 14:15:00,159.86,160.1,159.8,160.0,22211.0,139.5268,139.7363,139.4745,139.649,22211.0
2018-04-24 14:20:00,160.03,160.74,160.03,160.74,41900.0,139.6752,140.2949,139.6752,140.2949,41900.0
2018-04-24 14:25:00,160.74,160.87,160.12,160.14,31143.0,140.2949,140.4084,139.7538,139.7712,31143.0
2018-04-24 14:30:00,160.14,160.95,160.14,160.91,19056.0,139.7712,140.4782,139.7712,140.4433,19056.0
2018-04-24 14:35:00,160.96,161.2,160.7,160.7,30819.0,140.4869,140.6964,140.26,140.26,30819.0
2018-04-24 14:40:00,160.78,162.16,160.77,162.15,24932.0,140.3298,141.5343,140.3211,141.5256,24932.0
2018-04-24 14:45:00,162.15,162.24,161.88,162.15,13388.0,141.5256,141.6041,141.2899,141.5256,13388.0
2018-04-24 14:50:00,162.19,162.68,162.03,162.28,17010.0,141.5605,141.9882,141.4208,141.639,17010.0
2018-04-24 14:55:00,162.34,162.38,162.05,162.07,15302.0,141.6914,141.7263,141.4383,141.4557,15302.0
2018-04-24 15:00:00,162.13,162.16,161.83,162.1,36285.0,141.5081,141.5343,141.2463,141.4819,36285.0
2018-04-24 15:05:00,162.07,162.2,161.64,161.75,22346.0,141.4557,141.5692,141.0804,141.1764,22346.0
2018-04-24 15:10:00,161.68,162.33,161.6,162.33,25097.0,141.1153,141.6827,141.0455,141.6827,25097.0
2018-04-24 15:15:00,162.38,162.91,162.33,162.87,29981.0,141.7263,142.1889,141.6827,142.154,29981.0
2018-04-24 15:20:00,162.87,163.86,162.83,163.78,54643.0,142.154,143.0181,142.1191,142.9482,54643.0
2018-04-24 15:25:00,163.83,163.83,162.99,162.99,27251.0,142.9919,142.9919,142.2587,142.2587,27251.0
2018-04-24 15:30:00,162.95,163.03,162.72,162.91,30585.0,142.2238,142.2936,142.0231,142.1889,30585.0
2018-04-24 15:35:00,162.93,162.95,162.62,162.67,34604.0,142.2064,142.2238,141.9358,141.9794,34604.0
2018-04-24 15:40:00,162.66,162.66,161.41,161.68,56970.0,141.9707,141.9707,140.8797,141.1153,56970.0
2018-04-24 15:45:00,161.62,162.38,161.62,162.3,63119.0,141.063,141.7263,141.063,141.6565,63119.0
2018-04-24 15:50:00,162.38,162.41,161.97,161.97,76471.0,141.7263,141.7525,141.3685,141.3685,76471.0
2018-04-24 15:55:00,161.95,162.12,160.51,162.02,218007.0,141.351,141.4994,140.0942,141.4121,218007.0
2018-04-25 09:30:00,158.58,159.9,155.81,159.9,87773.0,138.4096,139.5617,135.992,139.5617,87773.0
2018-04-25 09:35:00,159.12,161.62,159.11,161.49,45506.0,138.881,141.063,138.8722,140.9495,45506.0
2018-04-25 09:40:00,161.43,161.71,159.58,159.78,37166.0,140.8971,141.1415,139.2825,139.457,37166.0
2018-04-25 09:45:00,159.79,161.68,159.53,160.81,69015.0,139.4657,141.1153,139.2388,140.356,69015.0
2018-04-25 09:50:00,160.81,161.94,160.24,161.41,33503.0,140.356,141.3423,139.8585,140.8797,33503.0
2018-04-25 09:55:00,161.41,161.45,160.51,160.78,23007.0,140.8797,140.9146,140.0942,140.3298,23007.0
2018-04-25 10:00:00,160.79,160.89,160.51,160.69,20694.0,140.3385,140.4258,140.0942,140.2513,20694.0
2018-04-25 10:05:00,160.88,161.41,160.7,160.78,32836.0,140.4171,140.8797,140.26,140.3298,32836.0
2018-04-25 10:10:00,160.68,161.92,160.63,161.72,13775.0,140.2425,141.3248,140.1989,141.1503,13775.0
2018-04-25 10:15:00,161.72,163.83,161.58,163.81,35975.0,141.1503,142.9919,141.0281,142.9744,35975.0
2018-04-25 10:20:00,163.62,165.76,163.52,164.57,99229.0,142.8086,144.6764,142.7213,143.6378,99229.0
2018-04-25 10:25:00,164.62,166.38,164.62,166.27,35266.0,143.6814,145.2175,143.6814,145.1215,35266.0
2018-04-25 10:30:00,166.02,168.57,165.9,167.77,91818.0,144.9033,147.129,144.7986,146.4307,91818.0
2018-04-25 10:35:00,167.71,168.15,166.76,166.84,55593.0,146.3784,146.7624,145.5492,145.619,55593.0
2018-04-25 10:40:00,166.8,167.15,166.18,167.15,38788.0,145.5841,145.8896,145.043,145.8896,38788.0
2018-04-25 10:45:00,167.27,167.79,167.02,167.63,21232.0,145.9943,146.4482,145.7761,146.3085,21232.0
2018-04-25 10:50:00,167.63,167.91,167.36,167.52,44325.0,146.3085,146.5529,146.0729,146.2125,44325.0
2018-04-25 10:55:00,167.53,167.71,166.67,166.78,34196.0,146.2213,146.3784,145.4706,145.5667,34196.0
2018-04-25 11:00:00,166.77,167.11,166.66,166.78,31800.0,145.5579,145.8547,145.4619,145.5667,31800.0
2018-04-25 11:05:00,166.78,168.33,166.78,167.84,16252.0,145.5667,146.9195,145.5667,146.4918,16252.0
2018-04-25 11:10:00,167.88,168.81,167.79,168.13,21529.0,146.5267,147.3385,146.4482,146.7449,21529.0
2018-04-25 11:15:00,168.2,168.58,168.09,168.21,34047.0,146.806,147.1377,146.71,146.8148,34047.0
2018-04-25 11:20:00,168.2,168.42,167.83,168.24,14928.0,146.806,146.9981,146.4831,146.841,14928.0
2018-04-25 11:25:00,168.09,169.12,168.09,169.06,15963.0,146.71,147.609,146.71,147.5567,15963.0
2018-04-25 11:30:00,169.16,169.64,169.05,169.64,30860.0,147.6439,148.0629,147.5479,148.0629,30860.0
2018-04-25 11:35:00,169.64,169.64,167.22,167.55,47764.0,148.0629,148.0629,145.9507,146.2387,47764.0
2018-04-25 11:40:00,167.61,168.02,167.38,167.67,31722.0,146.2911,146.6489,146.0903,146.3435,31722.0
2018-04-25 11:45:00,167.69,167.77,166.67,166.97,22387.0,146.3609,146.4307,145.4706,145.7325,22387.0
2018-04-25 11:50:00,166.87,167.6,166.5,167.6,17875.0,145.6452,146.2824,145.3223,146.2824,17875.0
2018-04-25 11:55:00,167.51,167.52,166.7,166.93,12757.0,146.2038,146.2125,145.4968,145.6976,12757.0
2018-04-25 12:00:00,166.77,166.77,166.12,166.26,6007.0,145.5579,145.5579,144.9906,145.1128,6007.0
2018-04-25 12:05:00,166.13,166.24,165.84,165.84,8995.0,144.9993,145.0953,144.7462,144.7462,8995.0
2018-04-25 12:10:00,165.94,166.16,165.65,166.16,17675.0,144.8335,145.0255,144.5804,145.0255,17675.0
2018-04-25 12:15:00,166.21,166.28,165.71,165.77,6790.0,145.0692,145.1303,144.6328,144.6851,6790.0
2018-04-25 12:20:00,165.75,165.86,165.26,165.26,13908.0,144.6677,144.7637,144.24,144.24,13908.0
2018-04-25 12:25:00,165.35,165.35,165.07,165.08,9873.0,144.3185,144.3185,144.0742,144.0829,9873.0
2018-04-25 12:30:00,165.01,165.9,165.0,165.61,15400.0,144.0218,144.7986,144.0131,144.5455,15400.0
2018-04-25 12:35:00,165.59,165.6,164.97,165.2,12215.0,144.528,144.5367,143.9869,144.1876,12215.0
2018-04-25 12:40:00,165.34,165.37,164.86,165.08,10637.0,144.3098,144.336,143.8909,144.0829,10637.0
2018-04-25 12:45:00,165.13,165.45,165.05,165.15,33862.0,144.1265,144.4058,144.0567,144.144,33862.0
2018-04-25 12:50:00,165.09,165.1,164.66,165.06,18877.0,144.0916,144.1003,143.7163,144.0654,18877.0
2018-04-25 12:55:00,165.05,165.4,165.05,165.14,8658.0,144.0567,144.3622,144.0567,144.1353,8658.0
2018-04-25 13:00:00,165.22,165.39,165.17,165.21,8544.0,144.2051,144.3535,144.1614,144.1964,8544.0
2018-04-25 13:05:00,165.18,165.81,165.18,165.64,17280.0,144.1702,144.72,144.1702,144.5717,17280.0
2018-04-25 13:10:00,165.62,165.74,165.34,165.41,13534.0,144.5542,144.6589,144.3098,144.3709,13534.0
2018-04-25 13:15:00,165.37,165.61,164.85,164.97,12801.0,144.336,144.5455,143.8821,143.9869,12801.0
2018-04-25 13:20:00,164.99,165.28,164.93,165.28,16602.0,144.0043,144.2574,143.952,144.2574,16602.0
2018-04-25 13:25:00,165.3,165.46,165.08,165.32,12325.0,144.2749,144.4146,144.0829,144.2924,12325.0
2018-04-25 13:30:00,165.37,166.48,165.33,166.0,19083.0,144.336,145.3048,144.3011,144.8859,19083.0
2018-04-25 13:35:00,165.93,165.93,165.35,165.53,11786.0,144.8248,144.8248,144.3185,144.4757,11786.0
2018-04-25 13:40:00,165.56,165.87,165.53,165.7,11080.0,144.5018,144.7724,144.4757,144.624,11080.0
2018-04-25 13:45:00,165.69,165.77,165.51,165.63,5800.0,144.6153,144.6851,144.4582,144.5629,5800.0
2018-04-25 13:50:00,165.62,165.85,165.6,165.85,7935.0,144.5542,144.7549,144.5367,144.7549,7935.0
2018-04-25 13:55:00,165.8,165.85,165.46,165.52,17642.0,144.7113,144.7549,144.4146,144.4669,17642.0
2018-04-25 14:00:00,165.53,165.55,165.22,165.32,10236.0,144.4757,144.4931,144.2051,144.2924,10236.0
2018-04-25 14:05:00,165.27,165.36,164.91,164.91,10809.0,144.2487,144.3273,143.9345,143.9345,10809.0
2018-04-25 14:10:00,164.95,165.07,164.88,164.9,9061.0,143.9694,144.0742,143.9083,143.9258,9061.0
2018-04-25 14:15:00,164.9,165.53,164.9,165.37,13318.0,143.9258,144.4757,143.9258,144.336,13318.0
2018-04-25 14:20:00,165.24,165.24,164.99,165.09,10200.0,144.2225,144.2225,144.0043,144.0916,10200.0
2018-04-25 14:25:00,165.07,165.62,165.07,165.3,18052.0,144.0742,144.5542,144.0742,144.2749,18052.0
2018-04-25 14:30:00,165.18,165.59,165.04,165.58,10570.0,144.1702,144.528,144.048,144.5193,10570.0
2018-04-25 14:35:00,165.57,165.76,165.47,165.5,13316.0,144.5106,144.6764,144.4233,144.4495,13316.0
2018-04-25 14:40:00,165.53,166.0,165.47,165.89,13706.0,144.4757,144.8859,144.4233,144.7899,13706.0
2018-04-25 14:45:00,165.97,166.76,165.74,166.75,12107.0,144.8597,145.5492,144.6589,145.5405,12107.0
2018-04-25 14:50:00,166.75,166.75,166.19,166.25,29955.0,145.5405,145.5405,145.0517,145.1041,29955.0
2018-04-25 14:55:00,166.22,166.48,166.06,166.29,17714.0,145.0779,145.3048,144.9382,145.139,17714.0
2018-04-25 15:00:00,166.34,166.78,166.18,166.75,19982.0,145.1826,145.5667,145.043,145.5405,19982.0
2018-04-25 15:05:00,166.77,166.93,166.65,166.93,12245.0,145.5579,145.6976,145.4532,145.6976,12245.0
2018-04-25 15:10:00,166.96,167.44,166.88,167.34,23548.0,145.7238,146.1427,145.6539,146.0554,23548.0
2018-04-25 15:15:00,167.24,167.32,166.68,166.68,19155.0,145.9681,146.038,145.4794,145.4794,19155.0
2018-04-25 15:20:00,166.66,167.12,166.66,167.06,19309.0,145.4619,145.8634,145.4619,145.811,19309.0
2018-04-25 15:25:00,167.1,167.38,166.99,167.33,26722.0,145.846,146.0903,145.7499,146.0467,26722.0
2018-04-25 15:30:00,167.37,167.84,167.3,167.36,39019.0,146.0816,146.4918,146.0205,146.0729,39019.0
2018-04-25 15:35:00,167.34,167.35,166.98,167.0,38812.0,146.0554,146.0642,145.7412,145.7587,38812.0
2018-04-25 15:40:00,167.01,167.14,166.46,166.53,38571.0,145.7674,145.8809,145.2874,145.3485,38571.0
2018-04-25 15:45:00,166.47,166.53,165.88,165.96,35966.0,145.2961,145.3485,144.7811,144.851,35966.0
2018-04-25 15:50:00,165.98,166.19,165.89,166.07,38479.0,144.8684,145.0517,144.7899,144.947,38479.0
2018-04-25 15:55:00,166.11,167.34,165.99,167.29,109365.0,144.9819,146.0554,144.8771,146.0118,109365.0
2018-04-26 09:30:00,167.12,167.9,166.04,167.11,23783.0,145.8634,146.5442,144.9208,145.8547,23783.0
2018-04-26 09:35:00,166.54,167.63,166.54,167.14,14101.0,145.3572,146.3085,145.3572,145.8809,14101.0
2018-04-26 09:40:00,167.06,167.39,166.45,167.09,16278.0,145.811,146.0991,145.2786,145.8372,16278.0
2018-04-26 09:45:00,167.1,167.47,166.86,167.46,28177.0,145.846,146.1689,145.6365,146.1602,28177.0
2018-04-26 09:50:00,167.46,167.46,166.94,167.45,11700.0,146.1602,146.1602,145.7063,146.1514,11700.0
2018-04-26 09:55:00,167.34,167.68,166.98,167.04,34100.0,146.0554,146.3522,145.7412,145.7936,34100.0
2018-04-26 10:00:00,166.87,167.23,166.77,167.0,48667.0,145.6452,145.9594,145.5579,145.7587,48667.0
2018-04-26 10:05:00,166.96,167.09,166.79,167.0,29904.0,145.7238,145.8372,145.5754,145.7587,29904.0
2018-04-26 10:10:00,167.0,167.01,166.58,166.7,16800.0,145.7587,145.7674,145.3921,145.4968,16800.0
2018-04-26 10:15:00,166.82,166.94,166.64,166.64,13096.0,145.6016,145.7063,145.4445,145.4445,13096.0
2018-04-26 10:20:00,166.7,166.74,166.01,166.05,7627.0,145.4968,145.5317,144.8946,144.9295,7627.0
2018-04-26 10:25:00,165.99,166.64,165.99,166.26,18214.0,144.8771,145.4445,144.8771,145.1128,18214.0
2018-04-26 10:30:00,166.25,166.45,166.23,166.3,13880.0,145.1041,145.2786,145.0866,145.1477,13880.0
2018-04-26 10:35:00,166.35,166.57,166.14,166.2,16083.0,145.1914,145.3834,145.0081,145.0604,16083.0
2018-04-26 10:40:00,166.2,166.2,165.75,165.81,6530.0,145.0604,145.0604,144.6677,144.72,6530.0
2018-04-26 10:45:00,165.68,165.84,165.04,165.13,14500.0,144.6066,144.7462,144.048,144.1265,14500.0
2018-04-26 10:50:00,165.03,165.42,164.87,165.34,24474.0,144.0392,144.3796,143.8996,144.3098,24474.0
2018-04-26 10:55:00,165.42,165.96,165.33,165.95,10727.0,144.3796,144.851,144.3011,144.8422,10727.0
2018-04-26 11:00:00,165.95,165.95,165.54,165.75,6008.0,144.8422,144.8422,144.4844,144.6677,6008.0
2018-04-26 11:05:00,165.69,165.77,165.18,165.26,7938.0,144.6153,144.6851,144.1702,144.24,7938.0
2018-04-26 11:10:00,165.27,165.32,164.75,164.75,7394.0,144.2487,144.2924,143.7949,143.7949,7394.0
2018-04-26 11:15:00,164.8,164.89,162.65,162.89,39836.0,143.8385,143.9171,141.962,142.1714,39836.0
2018-04-26 11:20:00,162.92,163.36,162.65,162.72,39910.0,142.1976,142.5817,141.962,142.0231,39910.0
2018-04-26 11:25:00,162.73,162.91,162.54,162.64,18020.0,142.0318,142.1889,141.866,141.9532,18020.0
2018-04-26 11:30:00,162.54,163.0,162.16,162.63,26767.0,141.866,142.2674,141.5343,141.9445,26767.0
2018-04-26 11:35:00,162.7,163.0,162.6,162.6,7540.0,142.0056,142.2674,141.9183,141.9183,7540.0
2018-04-26 11:40:00,162.71,162.73,162.37,162.38,5910.0,142.0143,142.0318,141.7176,141.7263,5910.0
2018-04-26 11:45:00,162.38,162.38,161.82,162.06,10456.0,141.7263,141.7263,141.2375,141.447,10456.0
2018-04-26 11:50:00,162.14,162.14,161.7,161.7,7190.0,141.5168,141.5168,141.1328,141.1328,7190.0
2018-04-26 11:55:00,161.78,162.17,161.75,162.17,13463.0,141.2026,141.543,141.1764,141.543,13463.0
2018-04-26 12:00:00,162.18,162.31,162.08,162.27,22118.0,141.5517,141.6652,141.4645,141.6303,22118.0
2018-04-26 12:05:00,162.33,162.84,162.28,162.83,13678.0,141.6827,142.1278,141.639,142.1191,13678.0
2018-04-26 12:10:00,162.82,162.82,162.16,162.16,18664.0,142.1103,142.1103,141.5343,141.5343,18664.0
2018-04-26 12:15:00,162.25,162.34,161.83,162.12,12378.0,141.6128,141.6914,141.2463,141.4994,12378.0
2018-04-26 12:20:00,162.25,162.28,162.09,162.19,8873.0,141.6128,141.639,141.4732,141.5605,8873.0
2018-04-26 12:25:00,162.15,162.22,162.04,162.06,12832.0,141.5256,141.5867,141.4296,141.447,12832.0
2018-04-26 12:30:00,162.05,162.05,161.67,161.67,12034.0,141.4383,141.4383,141.1066,141.1066,12034.0
2018-04-26 12:35:00,161.68,161.7,161.34,161.38,13079.0,141.1153,141.1328,140.8186,140.8535,13079.0
2018-04-26 12:40:00,161.39,161.87,161.38,161.78,11127.0,140.8622,141.2812,140.8535,141.2026,11127.0
2018-04-26 12:45:00,161.78,161.83,161.15,161.2,22188.0,141.2026,141.2463,140.6528,140.6964,22188.0
2018-04-26 12:50:00,161.27,161.7,160.88,161.7,36750.0,140.7575,141.1328,140.4171,141.1328,36750.0
2018-04-26 12:55:00,161.63,162.14,161.58,161.58,27553.0,141.0717,141.5168,141.0281,141.0281,27553.0
2018-04-26 13:00:00,161.63,162.57,161.63,162.57,44202.0,141.0717,141.8921,141.0717,141.8921,44202.0
2018-04-26 13:05:00,162.5,163.04,162.5,162.88,23391.0,141.831,142.3024,141.831,142.1627,23391.0
2018-04-26 13:10:00,162.81,163.25,162.79,163.25,22243.0,142.1016,142.4857,142.0842,142.4857,22243.0
2018-04-26 13:15:00,163.17,163.55,163.17,163.55,10114.0,142.4158,142.7475,142.4158,142.7475,10114.0
2018-04-26 13:20:00,163.59,164.0,163.52,163.81,37022.0,142.7824,143.1403,142.7213,142.9744,37022.0
2018-04-26 13:25:00,163.85,163.93,163.54,163.59,9320.0,143.0093,143.0792,142.7388,142.7824,9320.0
2018-04-26 13:30:00,163.53,164.33,163.5,163.92,26363.0,142.73,143.4283,142.7039,143.0704,26363.0
2018-04-26 13:35:00,163.86,164.17,163.85,164.02,16239.0,143.0181,143.2886,143.0093,143.1577,16239.0
2018-04-26 13:40:00,164.16,164.28,163.95,164.28,5919.0,143.2799,143.3846,143.0966,143.3846,5919.0
2018-04-26 13:45:00,164.3,164.45,164.28,164.45,7801.0,143.4021,143.533,143.3846,143.533,7801.0
2018-04-26 13:50:00,164.45,164.58,164.33,164.57,8328.0,143.533,143.6465,143.4283,143.6378,8328.0
2018-04-26 13:55:00,164.58,164.97,164.58,164.65,6200.0,143.6465,143.9869,143.6465,143.7076,6200.0
2018-04-26 14:00:00,164.59,164.62,164.28,164.45,9162.0,143.6552,143.6814,143.3846,143.533,9162.0
2018-04-26 14:05:00,164.48,164.85,164.4,164.85,8936.0,143.5592,143.8821,143.4894,143.8821,8936.0
2018-04-26 14:10:00,164.87,165.11,164.8,164.87,4400.0,143.8996,144.1091,143.8385,143.8996,4400.0
2018-04-26 14:15:00,164.88,164.95,164.61,164.7,9020.0,143.9083,143.9694,143.6727,143.7512,9020.0
2018-04-26 14:20:00,164.67,165.21,164.52,165.21,8236.0,143.725,144.1964,143.5941,144.1964,8236.0
2018-04-26 14:25:00,165.22,165.25,165.08,165.18,7500.0,144.2051,144.2313,144.0829,144.1702,7500.0
2018-04-26 14:30:00,165.19,165.36,165.17,165.35,8088.0,144.1789,144.3273,144.1614,144.3185,8088.0
2018-04-26 14:35:00,165.31,165.39,165.19,165.37,8121.0,144.2836,144.3535,144.1789,144.336,8121.0
2018-04-26 14:40:00,165.43,166.07,165.43,166.0,14902.0,144.3884,144.947,144.3884,144.8859,14902.0
2018-04-26 14:45:00,166.06,166.33,165.92,166.25,11596.0,144.9382,145.1739,144.816,145.1041,11596.0
2018-04-26 14:50:00,166.24,166.34,166.09,166.2,14628.0,145.0953,145.1826,144.9644,145.0604,14628.0
2018-04-26 14:55:00,166.21,166.25,166.08,166.25,13255.0,145.0692,145.1041,144.9557,145.1041,13255.0
2018-04-26 15:00:00,166.26,166.59,166.25,166.48,10133.0,145.1128,145.4008,145.1041,145.3048,10133.0
2018-04-26 15:05:00,166.54,166.59,165.95,166.03,25977.0,145.3572,145.4008,144.8422,144.9121,25977.0
2018-04-26 15:10:00,166.02,166.24,166.0,166.24,11810.0,144.9033,145.0953,144.8859,145.0953,11810.0
2018-04-26 15:15:00,166.27,166.33,166.0,166.12,21014.0,145.1215,145.1739,144.8859,144.9906,21014.0
2018-04-26 15:20:00,166.11,166.18,166.03,166.18,32311.0,144.9819,145.043,144.9121,145.043,32311.0
2018-04-26 15:25:00,166.23,166.29,165.97,166.16,19856.0,145.0866,145.139,144.8597,145.0255,19856.0
2018-04-26 15:30:00,166.16,166.23,165.38,165.71,20691.0,145.0255,145.0866,144.3447,144.6328,20691.0
2018-04-26 15:35:00,165.7,165.87,165.37,165.37,17083.0,144.624,144.7724,144.336,144.336,17083.0
2018-04-26 15:40:00,165.42,165.57,165.13,165.33,20557.0,144.3796,144.5106,144.1265,144.3011,20557.0
2018-04-26 15:45:00,165.26,165.29,164.72,164.94,32847.0,144.24,144.2662,143.7687,143.9607,32847.0
2018-04-26 15:50:00,164.96,165.44,164.71,165.34,35097.0,143.9782,144.3971,143.7599,144.3098,35097.0
2018-04-26 15:55:00,165.35,165.5,165.23,165.3,70411.0,144.3185,144.4495,144.2138,144.2749,70411.0
2018-04-27 09:30:00,165.65,165.65,164.15,165.44,22016.0,144.5804,144.5804,143.2712,144.3971,22016.0
2018-04-27 09:35:00,165.26,165.51,164.79,165.14,5969.0,144.24,144.4582,143.8298,144.1353,5969.0
2018-04-27 09:40:00,165.14,166.17,165.11,166.0,20830.0,144.1353,145.0342,144.1091,144.8859,20830.0
2018-04-27 09:45:00,166.16,166.16,165.48,165.49,12239.0,145.0255,145.0255,144.432,144.4407,12239.0
2018-04-27 09:50:00,165.48,165.63,165.39,165.53,13167.0,144.432,144.5629,144.3535,144.4757,13167.0
2018-04-27 09:55:00,165.52,165.81,165.48,165.78,10708.0,144.4669,144.72,144.432,144.6939,10708.0
2018-04-27 10:00:00,165.85,165.86,165.5,165.58,20700.0,144.7549,144.7637,144.4495,144.5193,20700.0
2018-04-27 10:05:00,165.52,165.56,164.51,164.79,19663.0,144.4669,144.5018,143.5854,143.8298,19663.0
2018-04-27 10:10:00,164.75,165.17,164.74,165.17,20957.0,143.7949,144.1614,143.7861,144.1614,20957.0
2018-04-27 10:15:00,165.17,165.3,164.74,165.11,10473.0,144.1614,144.2749,143.7861,144.1091,10473.0
2018-04-27 10:20:00,164.97,165.11,164.75,164.99,8124.0,143.9869,144.1091,143.7949,144.0043,8124.0
2018-04-27 10:25:00,164.93,165.21,164.85,165.03,22470.0,143.952,144.1964,143.8821,144.0392,22470.0
2018-04-27 10:30:00,165.0,165.11,164.63,164.67,12080.0,144.0131,144.1091,143.6901,143.725,12080.0
2018-04-27 10:35:00,164.72,164.8,164.44,164.52,6272.0,143.7687,143.8385,143.5243,143.5941,6272.0
2018-04-27 10:40:00,164.55,164.93,164.5,164.93,3877.0,143.6203,143.952,143.5767,143.952,3877.0
2018-04-27 10:45:00,164.91,165.46,164.91,165.38,6533.0,143.9345,144.4146,143.9345,144.3447,6533.0
2018-04-27 10:50:00,165.28,165.37,165.17,165.2,5186.0,144.2574,144.336,144.1614,144.1876,5186.0
2018-04-27 10:55:00,165.05,165.74,165.05,165.53,19225.0,144.0567,144.6589,144.0567,144.4757,19225.0
2018-04-27 11:00:00,165.47,165.92,165.37,165.8,6703.0,144.4233,144.816,144.336,144.7113,6703.0
2018-04-27 11:05:00,165.83,166.16,165.71,166.03,16919.0,144.7375,145.0255,144.6328,144.9121,16919.0
2018-04-27 11:10:00,166.06,166.12,165.56,165.96,16715.0,144.9382,144.9906,144.5018,144.851,16715.0
2018-04-27 11:15:00,165.86,165.86,165.2,165.2,10646.0,144.7637,144.7637,144.1876,144.1876,10646.0
2018-04-27 11:20:00,165.07,165.25,164.91,165.18,8101.0,144.0742,144.2313,143.9345,144.1702,8101.0
2018-04-27 11:25:00,165.17,165.17,164.83,164.97,22762.0,144.1614,144.1614,143.8647,143.9869,22762.0
2018-04-27 11:30:00,165.0,165.13,164.87,165.13,9398.0,144.0131,144.1265,143.8996,144.1265,9398.0
2018-04-27 11:35:00,165.08,165.31,165.01,165.31,5141.0,144.0829,144.2836,144.0218,144.2836,5141.0
2018-04-27 11:40:00,165.36,165.36,164.87,164.87,4417.0,144.3273,144.3273,143.8996,143.8996,4417.0
2018-04-27 11:45:00,164.82,165.36,164.79,165.24,10356.0,143.856,144.3273,143.8298,144.2225,10356.0
2018-04-27 11:50:00,165.24,165.43,165.23,165.31,2544.0,144.2225,144.3884,144.2138,144.2836,2544.0
2018-04-27 11:55:00,165.13,165.38,165.12,165.38,9267.0,144.1265,144.3447,144.1178,144.3447,9267.0
2018-04-27 12:00:00,165.38,165.62,165.38,165.53,3000.0,144.3447,144.5542,144.3447,144.4757,3000.0
2018-04-27 12:05:00,165.49,165.49,164.91,164.91,12434.0,144.4407,144.4407,143.9345,143.9345,12434.0
2018-04-27 12:10:00,164.98,165.06,164.84,164.97,5603.0,143.9956,144.0654,143.8734,143.9869,5603.0
2018-04-27 12:15:00,165.09,165.2,164.96,165.2,3487.0,144.0916,144.1876,143.9782,144.1876,3487.0
2018-04-27 12:20:00,165.32,165.53,165.23,165.42,12519.0,144.2924,144.4757,144.2138,144.3796,12519.0
2018-04-27 12:25:00,165.47,165.53,165.4,165.48,2479.0,144.4233,144.4757,144.3622,144.432,2479.0
2018-04-27 12:30:00,165.45,165.45,165.09,165.12,18779.0,144.4058,144.4058,144.0916,144.1178,18779.0
2018-04-27 12:35:00,165.12,165.78,165.05,165.78,9220.0,144.1178,144.6939,144.0567,144.6939,9220.0
2018-04-27 12:40:00,165.76,165.82,165.69,165.81,6400.0,144.6764,144.7288,144.6153,144.72,6400.0
2018-04-27 12:45:00,165.87,166.31,165.86,166.29,8293.0,144.7724,145.1564,144.7637,145.139,8293.0
2018-04-27 12:50:00,166.31,166.49,166.31,166.33,6310.0,145.1564,145.3135,145.1564,145.1739,6310.0
2018-04-27 12:55:00,166.35,166.73,166.35,166.56,13663.0,145.1914,145.523,145.1914,145.3746,13663.0
2018-04-27 13:00:00,166.58,166.69,166.26,166.26,10562.0,145.3921,145.4881,145.1128,145.1128,10562.0
2018-04-27 13:05:00,166.27,166.3,166.07,166.09,3145.0,145.1215,145.1477,144.947,144.9644,3145.0
2018-04-27 13:10:00,166.1,166.24,166.04,166.15,6100.0,144.9731,145.0953,144.9208,145.0168,6100.0
2018-04-27 13:15:00,166.16,166.2,166.0,166.08,3078.0,145.0255,145.0604,144.8859,144.9557,3078.0
2018-04-27 13:20:00,166.03,166.15,165.99,166.15,5200.0,144.9121,145.0168,144.8771,145.0168,5200.0
2018-04-27 13:25:00,166.09,166.19,165.97,166.04,7900.0,144.9644,145.0517,144.8597,144.9208,7900.0
2018-04-27 13:30:00,166.05,166.05,165.91,166.01,3300.0,144.9295,144.9295,144.8073,144.8946,3300.0
2018-04-27 13:35:00,166.02,166.05,165.65,165.66,6114.0,144.9033,144.9295,144.5804,144.5891,6114.0
2018-04-27 13:40:00,165.68,165.75,165.53,165.61,5400.0,144.6066,144.6677,144.4757,144.5455,5400.0
2018-04-27 13:45:00,165.55,165.7,165.54,165.57,2035.0,144.4931,144.624,144.4844,144.5106,2035.0
2018-04-27 13:50:00,165.58,165.91,165.58,165.9,20429.0,144.5193,144.8073,144.5193,144.7986,20429.0
2018-04-27 13:55:00,165.93,165.93,165.68,165.71,2500.0,144.8248,144.8248,144.6066,144.6328,2500.0
2018-04-27 14:00:00,165.73,165.81,165.65,165.73,3397.0,144.6502,144.72,144.5804,144.6502,3397.0
2018-04-27 14:05:00,165.79,165.9,165.78,165.8,4100.0,144.7026,144.7986,144.6939,144.7113,4100.0
2018-04-27 14:10:00,165.77,165.98,165.77,165.92,18055.0,144.6851,144.8684,144.6851,144.816,18055.0
2018-04-27 14:15:00,165.89,165.89,165.7,165.71,5517.0,144.7899,144.7899,144.624,144.6328,5517.0
2018-04-27 14:20:00,165.75,165.96,165.75,165.95,6156.0,144.6677,144.851,144.6677,144.8422,6156.0
2018-04-27 14:25:00,165.94,165.98,165.84,165.84,4900.0,144.8335,144.8684,144.7462,144.7462,4900.0
2018-04-27 14:30:00,165.82,165.93,165.77,165.77,8007.0,144.7288,144.8248,144.6851,144.6851,8007.0
2018-04-27 14:35:00,165.76,165.86,165.64,165.64,6691.0,144.6764,144.7637,144.5717,144.5717,6691.0
2018-04-27 14:40:00,165.62,165.66,165.56,165.65,3100.0,144.5542,144.5891,144.5018,144.5804,3100.0
2018-04-27 14:45:00,165.63,165.73,165.59,165.63,3270.0,144.5629,144.6502,144.528,144.5629,3270.0
2018-04-27 14:50:00,165.58,165.86,165.49,165.86,4304.0,144.5193,144.7637,144.4407,144.7637,4304.0
2018-04-27 14:55:00,165.75,165.86,165.72,165.86,4297.0,144.6677,144.7637,144.6415,144.7637,4297.0
2018-04-27 15:00:00,165.84,166.34,165.78,166.34,17810.0,144.7462,145.1826,144.6939,145.1826,17810.0
2018-04-27 15:05:00,166.32,166.37,166.19,166.19,7578.0,145.1652,145.2088,145.0517,145.0517,7578.0
2018-04-27 15:10:00,166.2,166.25,166.07,166.07,1500.0,145.0604,145.1041,144.947,144.947,1500.0
2018-04-27 15:15:00,166.07,166.28,166.04,166.16,10141.0,144.947,145.1303,144.9208,145.0255,10141.0
2018-04-27 15:20:00,166.15,166.38,166.14,166.36,8704.0,145.0168,145.2175,145.0081,145.2001,8704.0
2018-04-27 15:25:00,166.41,166.42,166.21,166.38,9023.0,145.2437,145.2524,145.0692,145.2175,9023.0
2018-04-27 15:30:00,166.36,166.52,166.36,166.42,8321.0,145.2001,145.3397,145.2001,145.2524,8321.0
2018-04-27 15:35:00,166.39,166.39,166.21,166.28,9960.0,145.2263,145.2263,145.0692,145.1303,9960.0
2018-04-27 15:40:00,166.27,166.49,166.27,166.35,19470.0,145.1215,145.3135,145.1215,145.1914,19470.0
2018-04-27 15:45:00,166.32,166.75,166.32,166.59,17706.0,145.1652,145.5405,145.1652,145.4008,17706.0
2018-04-27 15:50:00,166.61,166.61,166.07,166.1,28068.0,145.4183,145.4183,144.947,144.9731,28068.0
2018-04-27 15:55:00,166.11,166.55,166.08,166.27,56237.0,144.9819,145.3659,144.9557,145.1215,56237.0
2018-04-30 09:30:00,166.94,167.94,166.83,167.28,11459.0,145.7063,146.5791,145.6103,146.0031,11459.0
2018-04-30 09:35:00,167.22,167.9,166.42,167.89,16762.0,145.9507,146.5442,145.2524,146.5355,16762.0
2018-04-30 09:40:00,167.88,167.88,167.3,167.3,7900.0,146.5267,146.5267,146.0205,146.0205,7900.0
2018-04-30 09:45:00,167.25,167.5,166.82,166.88,12566.0,145.9769,146.1951,145.6016,145.6539,12566.0
2018-04-30 09:50:00,166.88,167.24,166.77,167.24,15840.0,145.6539,145.9681,145.5579,145.9681,15840.0
2018-04-30 09:55:00,167.36,167.36,166.77,166.84,8996.0,146.0729,146.0729,145.5579,145.619,8996.0
2018-04-30 10:00:00,166.75,166.97,166.08,166.09,22417.0,145.5405,145.7325,144.9557,144.9644,22417.0
2018-04-30 10:05:00,166.21,166.44,166.06,166.24,13481.0,145.0692,145.2699,144.9382,145.0953,13481.0
2018-04-30 10:10:00,166.17,166.31,165.98,166.05,10928.0,145.0342,145.1564,144.8684,144.9295,10928.0
2018-04-30 10:15:00,166.04,166.04,165.39,165.61,10844.0,144.9208,144.9208,144.3535,144.5455,10844.0
2018-04-30 10:20:00,165.59,165.75,165.2,165.21,8436.0,144.528,144.6677,144.1876,144.1964,8436.0
2018-04-30 10:25:00,165.37,165.7,165.23,165.34,7761.0,144.336,144.624,144.2138,144.3098,7761.0
2018-04-30 10:30:00,165.3,165.63,165.26,165.49,7597.0,144.2749,144.5629,144.24,144.4407,7597.0
2018-04-30 10:35:00,165.55,165.91,165.35,165.91,7931.0,144.4931,144.8073,144.3185,144.8073,7931.0
2018-04-30 10:40:00,165.91,166.15,165.91,166.06,3087.0,144.8073,145.0168,144.8073,144.9382,3087.0
2018-04-30 10:45:00,166.01,166.07,165.8,166.04,3425.0,144.8946,144.947,144.7113,144.9208,3425.0
2018-04-30 10:50:00,166.01,166.01,165.81,165.81,3909.0,144.8946,144.8946,144.72,144.72,3909.0
2018-04-30 10:55:00,165.71,165.93,165.5,165.86,4296.0,144.6328,144.8248,144.4495,144.7637,4296.0
2018-04-30 11:00:00,165.94,165.94,165.48,165.7,8700.0,144.8335,144.8335,144.432,144.624,8700.0
2018-04-30 11:05:00,165.72,165.85,165.38,165.63,4218.0,144.6415,144.7549,144.3447,144.5629,4218.0
2018-04-30 11:10:00,165.79,166.02,165.69,165.93,4912.0,144.7026,144.9033,144.6153,144.8248,4912.0
2018-04-30 11:15:00,165.89,166.14,165.7,165.93,12163.0,144.7899,145.0081,144.624,144.8248,12163.0
2018-04-30 11:20:00,165.9,166.36,165.75,166.36,6022.0,144.7986,145.2001,144.6677,145.2001,6022.0
2018-04-30 11:25:00,166.28,166.28,166.06,166.25,3674.0,145.1303,145.1303,144.9382,145.1041,3674.0
2018-04-30 11:30:00,166.25,166.36,166.1,166.2,3500.0,145.1041,145.2001,144.9731,145.0604,3500.0
2018-04-30 11:35:00,166.17,166.3,166.08,166.08,4786.0,145.0342,145.1477,144.9557,144.9557,4786.0
2018-04-30 11:40:00,166.09,166.13,165.74,166.13,5215.0,144.9644,144.9993,144.6589,144.9993,5215.0
2018-04-30 11:45:00,166.03,166.05,165.88,165.99,2000.0,144.9121,144.9295,144.7811,144.8771,2000.0
2018-04-30 11:50:00,166.0,166.02,165.7,165.79,11414.0,144.8859,144.9033,144.624,144.7026,11414.0
2018-04-30 11:55:00,165.88,165.88,165.72,165.8,3059.0,144.7811,144.7811,144.6415,144.7113,3059.0
2018-04-30 12:00:00,165.92,165.94,165.54,165.55,2644.0,144.816,144.8335,144.4844,144.4931,2644.0
2018-04-30 12:05:00,165.61,165.84,165.6,165.61,4154.0,144.5455,144.7462,144.5367,144.5455,4154.0
2018-04-30 12:10:00,165.63,165.71,165.48,165.58,2800.0,144.5629,144.6328,144.432,144.5193,2800.0
2018-04-30 12:15:00,165.57,165.91,165.46,165.78,11312.0,144.5106,144.8073,144.4146,144.6939,11312.0
2018-04-30 12:20:00,165.84,166.0,165.79,166.0,2881.0,144.7462,144.8859,144.7026,144.8859,2881.0
2018-04-30 12:25:00,165.93,166.09,165.93,166.08,1700.0,144.8248,144.9644,144.8248,144.9557,1700.0
2018-04-30 12:30:00,166.12,166.16,165.84,165.97,3477.0,144.9906,145.0255,144.7462,144.8597,3477.0
2018-04-30 12:35:00,165.94,166.15,165.94,166.04,4111.0,144.8335,145.0168,144.8335,144.9208,4111.0
2018-04-30 12:40:00,166.03,166.28,165.97,166.09,4181.0,144.9121,145.1303,144.8597,144.9644,4181.0
2018-04-30 12:45:00,166.16,166.16,165.86,166.02,4579.0,145.0255,145.0255,144.7637,144.9033,4579.0
2018-04-30 12:50:00,165.9,165.9,165.57,165.71,5365.0,144.7986,144.7986,144.5106,144.6328,5365.0
2018-04-30 12:55:00,165.67,166.05,165.67,165.96,3869.0,144.5978,144.9295,144.5978,144.851,3869.0
2018-04-30 13:00:00,165.98,166.2,165.91,165.91,7097.0,144.8684,145.0604,144.8073,144.8073,7097.0
2018-04-30 13:05:00,165.93,166.07,165.93,165.97,1909.0,144.8248,144.947,144.8248,144.8597,1909.0
2018-04-30 13:10:00,165.93,165.93,165.67,165.89,5805.0,144.8248,144.8248,144.5978,144.7899,5805.0
2018-04-30 13:15:00,165.88,166.02,165.87,166.01,3100.0,144.7811,144.9033,144.7724,144.8946,3100.0
2018-04-30 13:20:00,165.93,166.09,165.84,165.92,6200.0,144.8248,144.9644,144.7462,144.816,6200.0
2018-04-30 13:25:00,165.93,166.03,165.87,165.87,1855.0,144.8248,144.9121,144.7724,144.7724,1855.0
2018-04-30 13:30:00,165.87,165.87,165.58,165.65,15900.0,144.7724,144.7724,144.5193,144.5804,15900.0
2018-04-30 13:35:00,165.64,165.91,165.64,165.81,3960.0,144.5717,144.8073,144.5717,144.72,3960.0
2018-04-30 13:40:00,165.88,165.92,165.75,165.8,2800.0,144.7811,144.816,144.6677,144.7113,2800.0
2018-04-30 13:45:00,165.82,165.86,165.67,165.86,9940.0,144.7288,144.7637,144.5978,144.7637,9940.0
2018-04-30 13:50:00,165.92,165.92,165.79,165.84,7277.0,144.816,144.816,144.7026,144.7462,7277.0
2018-04-30 13:55:00,165.87,166.02,165.79,165.97,6100.0,144.7724,144.9033,144.7026,144.8597,6100.0
2018-04-30 14:00:00,165.99,165.99,165.63,165.64,3819.0,144.8771,144.8771,144.5629,144.5717,3819.0
2018-04-30 14:05:00,165.6,165.6,165.05,165.12,5821.0,144.5367,144.5367,144.0567,144.1178,5821.0
2018-04-30 14:10:00,165.0,165.02,164.77,164.85,9575.0,144.0131,144.0305,143.8123,143.8821,9575.0
2018-04-30 14:15:00,164.94,165.1,164.64,164.65,8061.0,143.9607,144.1003,143.6989,143.7076,8061.0
2018-04-30 14:20:00,164.67,164.97,164.64,164.84,8031.0,143.725,143.9869,143.6989,143.8734,8031.0
2018-04-30 14:25:00,164.88,164.89,164.69,164.76,7700.0,143.9083,143.9171,143.7425,143.8036,7700.0
2018-04-30 14:30:00,164.7,164.82,164.59,164.74,38411.0,143.7512,143.856,143.6552,143.7861,38411.0
2018-04-30 14:35:00,164.76,165.35,164.76,165.06,11136.0,143.8036,144.3185,143.8036,144.0654,11136.0
2018-04-30 14:40:00,165.02,165.18,164.84,165.13,7601.0,144.0305,144.1702,143.8734,144.1265,7601.0
2018-04-30 14:45:00,165.13,165.13,164.67,164.93,3949.0,144.1265,144.1265,143.725,143.952,3949.0
2018-04-30 14:50:00,164.93,165.16,164.91,165.1,7154.0,143.952,144.1527,143.9345,144.1003,7154.0
2018-04-30 14:55:00,165.13,165.14,164.84,164.84,4300.0,144.1265,144.1353,143.8734,143.8734,4300.0
2018-04-30 15:00:00,164.8,164.96,164.61,164.66,6126.0,143.8385,143.9782,143.6727,143.7163,6126.0
2018-04-30 15:05:00,164.63,164.75,164.54,164.61,8010.0,143.6901,143.7949,143.6116,143.6727,8010.0
2018-04-30 15:10:00,164.61,165.04,164.61,164.92,10601.0,143.6727,144.048,143.6727,143.9432,10601.0
2018-04-30 15:15:00,164.97,165.25,164.79,164.84,6654.0,143.9869,144.2313,143.8298,143.8734,6654.0
2018-04-30 15:20:00,164.86,164.94,164.61,164.63,14445.0,143.8909,143.9607,143.6727,143.6901,14445.0
2018-04-30 15:25:00,164.63,164.64,164.47,164.63,10373.0,143.6901,143.6989,143.5505,143.6901,10373.0
2018-04-30 15:30:00,164.65,165.09,164.61,165.09,10503.0,143.7076,144.0916,143.6727,144.0916,10503.0
2018-04-30 15:35:00,165.06,165.28,164.91,165.25,11997.0,144.0654,144.2574,143.9345,144.2313,11997.0
2018-04-30 15:40:00,165.23,165.23,165.04,165.04,26907.0,144.2138,144.2138,144.048,144.048,26907.0
2018-04-30 15:45:00,164.97,165.23,164.89,165.23,21978.0,143.9869,144.2138,143.9171,144.2138,21978.0
2018-04-30 15:50:00,165.18,165.2,164.99,165.03,54787.0,144.1702,144.1876,144.0043,144.0392,54787.0
2018-04-30 15:55:00,165.04,165.07,164.51,164.51,77898.0,144.048,144.0742,143.5854,143.5854,77898.0
2018-05-01 09:30:00,164.14,164.48,163.64,164.05,16851.0,143.2624,143.5592,142.826,143.1839,16851.0
2018-05-01 09:35:00,164.03,164.62,164.0,164.4,7272.0,143.1664,143.6814,143.1403,143.4894,7272.0
2018-05-01 09:40:00,164.39,164.96,164.25,164.74,13815.0,143.4807,143.9782,143.3585,143.7861,13815.0
2018-05-01 09:45:00,164.72,165.38,164.6,165.14,6308.0,143.7687,144.3447,143.6639,144.1353,6308.0
2018-05-01 09:50:00,165.16,165.46,165.1,165.46,6770.0,144.1527,144.4146,144.1003,144.4146,6770.0
2018-05-01 09:55:00,165.42,165.73,165.36,165.57,15344.0,144.3796,144.6502,144.3273,144.5106,15344.0
2018-05-01 10:00:00,165.6,165.77,164.35,164.39,17209.0,144.5367,144.6851,143.4457,143.4807,17209.0
2018-05-01 10:05:00,164.49,164.49,163.78,163.78,4034.0,143.5679,143.5679,142.9482,142.9482,4034.0
2018-05-01 10:10:00,163.72,163.9,163.54,163.83,11535.0,142.8959,143.053,142.7388,142.9919,11535.0
2018-05-01 10:15:00,163.81,164.45,163.81,164.44,9847.0,142.9744,143.533,142.9744,143.5243,9847.0
2018-05-01 10:20:00,164.44,164.71,164.22,164.71,10250.0,143.5243,143.7599,143.3323,143.7599,10250.0
2018-05-01 10:25:00,164.77,164.8,164.21,164.43,12372.0,143.8123,143.8385,143.3235,143.5156,12372.0
2018-05-01 10:30:00,164.3,164.76,164.14,164.4,14772.0,143.4021,143.8036,143.2624,143.4894,14772.0
2018-05-01 10:35:00,164.37,164.37,163.91,163.91,11904.0,143.4632,143.4632,143.0617,143.0617,11904.0
2018-05-01 10:40:00,164.01,164.44,164.01,164.15,10462.0,143.149,143.5243,143.149,143.2712,10462.0
2018-05-01 10:45:00,164.18,164.31,163.65,163.66,6676.0,143.2974,143.4108,142.8348,142.8435,6676.0
2018-05-01 10:50:00,163.68,163.88,163.41,163.42,4800.0,142.861,143.0355,142.6253,142.634,4800.0
2018-05-01 10:55:00,163.41,163.91,163.33,163.71,7227.0,142.6253,143.0617,142.5555,142.8871,7227.0
2018-05-01 11:00:00,163.52,163.52,163.14,163.34,9730.0,142.7213,142.7213,142.3896,142.5642,9730.0
2018-05-01 11:05:00,163.41,163.77,163.32,163.74,5972.0,142.6253,142.9395,142.5467,142.9133,5972.0
2018-05-01 11:10:00,163.89,163.89,163.49,163.54,5175.0,143.0442,143.0442,142.6951,142.7388,5175.0
2018-05-01 11:15:00,163.51,163.85,163.5,163.79,8512.0,142.7126,143.0093,142.7039,142.957,8512.0
2018-05-01 11:20:00,163.85,164.08,163.83,164.02,8550.0,143.0093,143.2101,142.9919,143.1577,8550.0
2018-05-01 11:25:00,163.97,164.53,163.97,164.42,6550.0,143.1141,143.6028,143.1141,143.5068,6550.0
2018-05-01 11:30:00,164.49,164.5,164.26,164.26,4370.0,143.5679,143.5767,143.3672,143.3672,4370.0
2018-05-01 11:35:00,164.3,165.22,164.23,165.22,14657.0,143.4021,144.2051,143.341,144.2051,14657.0
2018-05-01 11:40:00,165.44,165.47,165.03,165.35,9445.0,144.3971,144.4233,144.0392,144.3185,9445.0
2018-05-01 11:45:00,165.43,165.93,165.32,165.88,17500.0,144.3884,144.8248,144.2924,144.7811,17500.0
2018-05-01 11:50:00,165.83,165.94,165.48,165.48,8828.0,144.7375,144.8335,144.432,144.432,8828.0
2018-05-01 11:55:00,165.44,165.49,164.78,164.79,7043.0,144.3971,144.4407,143.821,143.8298,7043.0
2018-05-01 12:00:00,164.72,164.84,164.52,164.78,5937.0,143.7687,143.8734,143.5941,143.821,5937.0
2018-05-01 12:05:00,164.75,164.97,164.68,164.91,6237.0,143.7949,143.9869,143.7338,143.9345,6237.0
2018-05-01 12:10:00,164.87,164.93,164.81,164.91,3200.0,143.8996,143.952,143.8472,143.9345,3200.0
2018-05-01 12:15:00,164.9,164.91,164.56,164.75,4450.0,143.9258,143.9345,143.629,143.7949,4450.0
2018-05-01 12:20:00,164.74,164.87,164.62,164.84,4300.0,143.7861,143.8996,143.6814,143.8734,4300.0
2018-05-01 12:25:00,164.88,165.11,164.82,164.97,5513.0,143.9083,144.1091,143.856,143.9869,5513.0
2018-05-01 12:30:00,164.95,165.06,164.85,165.06,4970.0,143.9694,144.0654,143.8821,144.0654,4970.0
2018-05-01 12:35:00,165.08,165.08,164.79,164.79,3906.0,144.0829,144.0829,143.8298,143.8298,3906.0
2018-05-01 12:40:00,164.74,164.98,164.64,164.96,5959.0,143.7861,143.9956,143.6989,143.9782,5959.0
2018-05-01 12:45:00,164.94,164.94,164.5,164.54,3801.0,143.9607,143.9607,143.5767,143.6116,3801.0
2018-05-01 12:50:00,164.63,164.73,164.63,164.66,3921.0,143.6901,143.7774,143.6901,143.7163,3921.0
2018-05-01 12:55:00,164.48,164.62,164.43,164.62,3142.0,143.5592,143.6814,143.5156,143.6814,3142.0
2018-05-01 13:00:00,164.55,164.58,164.08,164.18,10401.0,143.6203,143.6465,143.2101,143.2974,10401.0
2018-05-01 13:05:00,164.19,164.19,163.59,163.71,9080.0,143.3061,143.3061,142.7824,142.8871,9080.0
2018-05-01 13:10:00,163.75,163.99,163.61,163.83,5000.0,142.9221,143.1315,142.7999,142.9919,5000.0
2018-05-01 13:15:00,163.8,163.91,163.62,163.91,5995.0,142.9657,143.0617,142.8086,143.0617,5995.0
2018-05-01 13:20:00,163.89,163.92,163.48,163.81,6171.0,143.0442,143.0704,142.6864,142.9744,6171.0
2018-05-01 13:25:00,163.79,164.31,163.78,164.2,10810.0,142.957,143.4108,142.9482,143.3148,10810.0
2018-05-01 13:30:00,164.14,164.56,164.11,164.56,7480.0,143.2624,143.629,143.2363,143.629,7480.0
2018-05-01 13:35:00,164.67,165.02,164.59,164.85,13100.0,143.725,144.0305,143.6552,143.8821,13100.0
2018-05-01 13:40:00,164.86,165.15,164.85,165.14,5500.0,143.8909,144.144,143.8821,144.1353,5500.0
2018-05-01 13:45:00,165.17,165.57,165.17,165.51,15800.0,144.1614,144.5106,144.1614,144.4582,15800.0
2018-05-01 13:50:00,165.51,165.71,165.47,165.52,13273.0,144.4582,144.6328,144.4233,144.4669,13273.0
2018-05-01 13:55:00,165.6,165.91,165.58,165.83,12125.0,144.5367,144.8073,144.5193,144.7375,12125.0
2018-05-01 14:00:00,165.74,165.9,165.66,165.81,10270.0,144.6589,144.7986,144.5891,144.72,10270.0
2018-05-01 14:05:00,165.75,165.76,165.59,165.75,11800.0,144.6677,144.6764,144.528,144.6677,11800.0
2018-05-01 14:10:00,165.84,166.31,165.83,166.19,10500.0,144.7462,145.1564,144.7375,145.0517,10500.0
2018-05-01 14:15:00,166.17,166.37,165.94,166.21,8061.0,145.0342,145.2088,144.8335,145.0692,8061.0
2018-05-01 14:20:00,166.19,166.69,166.18,166.69,4823.0,145.0517,145.4881,145.043,145.4881,4823.0
2018-05-01 14:25:00,166.65,166.9,166.54,166.55,13659.0,145.4532,145.6714,145.3572,145.3659,13659.0
2018-05-01 14:30:00,166.59,166.75,166.19,166.28,13867.0,145.4008,145.5405,145.0517,145.1303,13867.0
2018-05-01 14:35:00,166.29,166.81,166.29,166.73,13098.0,145.139,145.5928,145.139,145.523,13098.0
2018-05-01 14:40:00,166.61,166.87,166.61,166.8,5284.0,145.4183,145.6452,145.4183,145.5841,5284.0
2018-05-01 14:45:00,166.86,166.92,166.62,166.78,8895.0,145.6365,145.6889,145.427,145.5667,8895.0
2018-05-01 14:50:00,166.8,166.93,166.59,166.59,14004.0,145.5841,145.6976,145.4008,145.4008,14004.0
2018-05-01 14:55:00,166.68,167.01,166.68,166.93,8499.0,145.4794,145.7674,145.4794,145.6976,8499.0
2018-05-01 15:00:00,166.97,167.17,166.92,167.09,23444.0,145.7325,145.9071,145.6889,145.8372,23444.0
2018-05-01 15:05:00,167.06,167.32,167.02,167.31,13898.0,145.811,146.038,145.7761,146.0292,13898.0
2018-05-01 15:10:00,167.25,167.35,167.13,167.16,13827.0,145.9769,146.0642,145.8721,145.8983,13827.0
2018-05-01 15:15:00,167.18,167.2,166.95,167.05,26285.0,145.9158,145.9332,145.715,145.8023,26285.0
2018-05-01 15:20:00,167.04,167.05,166.69,166.72,11562.0,145.7936,145.8023,145.4881,145.5143,11562.0
2018-05-01 15:25:00,166.7,166.71,166.12,166.12,18068.0,145.4968,145.5056,144.9906,144.9906,18068.0
2018-05-01 15:30:00,166.18,166.77,166.12,166.74,12950.0,145.043,145.5579,144.9906,145.5317,12950.0
2018-05-01 15:35:00,166.75,167.03,166.69,166.8,12056.0,145.5405,145.7849,145.4881,145.5841,12056.0
2018-05-01 15:40:00,166.74,167.17,166.74,167.04,22363.0,145.5317,145.9071,145.5317,145.7936,22363.0
2018-05-01 15:45:00,167.05,167.25,167.04,167.12,18939.0,145.8023,145.9769,145.7936,145.8634,18939.0
2018-05-01 15:50:00,167.14,167.27,167.03,167.08,31591.0,145.8809,145.9943,145.7849,145.8285,31591.0
2018-05-01 15:55:00,167.09,167.41,167.09,167.24,67098.0,145.8372,146.1165,145.8372,145.9681,67098.0
2018-05-02 09:30:00,168.04,168.5,167.75,168.5,1600.0,146.6664,147.0679,146.4133,147.0679,1600.0
2018-05-02 09:35:00,168.25,169.5,168.21,169.13,67055.0,146.8497,147.9407,146.8148,147.6178,67055.0
2018-05-02 09:40:00,169.11,169.84,168.74,168.91,24988.0,147.6003,148.2374,147.2774,147.4257,24988.0
2018-05-02 09:45:00,168.83,168.83,167.77,167.99,16823.0,147.3559,147.3559,146.4307,146.6228,16823.0
2018-05-02 09:50:00,168.26,168.97,168.17,168.93,20079.0,146.8584,147.4781,146.7799,147.4432,20079.0
2018-05-02 09:55:00,168.86,169.43,168.53,169.43,30978.0,147.3821,147.8796,147.0941,147.8796,30978.0
2018-05-02 10:00:00,169.43,169.82,168.84,169.49,30354.0,147.8796,148.22,147.3646,147.932,30354.0
2018-05-02 10:05:00,169.37,169.37,168.77,169.31,18925.0,147.8272,147.8272,147.3035,147.7749,18925.0
2018-05-02 10:10:00,169.33,169.42,168.49,168.71,10138.0,147.7923,147.8709,147.0592,147.2512,10138.0
2018-05-02 10:15:00,168.74,168.93,168.52,168.81,16174.0,147.2774,147.4432,147.0853,147.3385,16174.0
2018-05-02 10:20:00,168.62,169.23,168.57,168.75,18190.0,147.1726,147.705,147.129,147.2861,18190.0
2018-05-02 10:25:00,168.8,169.24,168.63,168.74,14510.0,147.3297,147.7138,147.1814,147.2774,14510.0
2018-05-02 10:30:00,168.73,169.25,168.66,169.21,28724.0,147.2686,147.7225,147.2075,147.6876,28724.0
2018-05-02 10:35:00,169.18,169.21,168.9,168.95,19669.0,147.6614,147.6876,147.417,147.4606,19669.0
2018-05-02 10:40:00,168.93,168.98,168.65,168.82,29810.0,147.4432,147.4868,147.1988,147.3472,29810.0
2018-05-02 10:45:00,168.71,169.85,168.71,168.98,35179.0,147.2512,148.2462,147.2512,147.4868,35179.0
2018-05-02 10:50:00,168.97,169.1,168.54,169.02,21744.0,147.4781,147.5916,147.1028,147.5217,21744.0
2018-05-02 10:55:00,168.94,169.09,168.75,168.94,8168.0,147.4519,147.5828,147.2861,147.4519,8168.0
2018-05-02 11:00:00,168.98,169.38,168.84,169.01,12832.0,147.4868,147.836,147.3646,147.513,12832.0
2018-05-02 11:05:00,168.93,169.06,168.64,168.97,20705.0,147.4432,147.5567,147.1901,147.4781,20705.0
2018-05-02 11:10:00,169.01,169.39,169.0,169.09,10886.0,147.513,147.8447,147.5043,147.5828,10886.0
2018-05-02 11:15:00,169.14,169.14,168.57,168.63,11380.0,147.6265,147.6265,147.129,147.1814,11380.0
2018-05-02 11:20:00,168.6,168.64,168.15,168.53,16417.0,147.1552,147.1901,146.7624,147.0941,16417.0
2018-05-02 11:25:00,168.46,168.54,168.24,168.37,15904.0,147.033,147.1028,146.841,146.9544,15904.0
2018-05-02 11:30:00,168.42,168.7,168.34,168.54,13470.0,146.9981,147.2424,146.9282,147.1028,13470.0
2018-05-02 11:35:00,168.54,168.61,168.22,168.6,21225.0,147.1028,147.1639,146.8235,147.1552,21225.0
2018-05-02 11:40:00,168.64,169.49,168.54,168.98,39990.0,147.1901,147.932,147.1028,147.4868,39990.0
2018-05-02 11:45:00,168.98,169.06,168.55,168.56,18913.0,147.4868,147.5567,147.1115,147.1203,18913.0
2018-05-02 11:50:00,168.63,168.82,168.25,168.64,14338.0,147.1814,147.3472,146.8497,147.1901,14338.0
2018-05-02 11:55:00,168.55,168.84,168.34,168.72,8005.0,147.1115,147.3646,146.9282,147.2599,8005.0
2018-05-02 12:00:00,168.69,169.01,168.64,168.74,8929.0,147.2337,147.513,147.1901,147.2774,8929.0
2018-05-02 12:05:00,168.72,168.76,168.49,168.76,13495.0,147.2599,147.2948,147.0592,147.2948,13495.0
2018-05-02 12:10:00,168.68,169.59,168.65,169.34,28118.0,147.225,148.0192,147.1988,147.801,28118.0
2018-05-02 12:15:00,169.45,169.45,169.14,169.14,4032.0,147.8971,147.8971,147.6265,147.6265,4032.0
2018-05-02 12:20:00,169.14,169.5,169.1,169.17,8315.0,147.6265,147.9407,147.5916,147.6527,8315.0
2018-05-02 12:25:00,169.06,169.2,168.68,168.75,4855.0,147.5567,147.6788,147.225,147.2861,4855.0
2018-05-02 12:30:00,168.81,169.24,168.74,169.05,6515.0,147.3385,147.7138,147.2774,147.5479,6515.0
2018-05-02 12:35:00,169.02,169.21,169.01,169.09,2879.0,147.5217,147.6876,147.513,147.5828,2879.0
2018-05-02 12:40:00,169.14,169.72,169.13,169.59,9270.0,147.6265,148.1327,147.6178,148.0192,9270.0
2018-05-02 12:45:00,169.62,169.62,169.36,169.44,3602.0,148.0454,148.0454,147.8185,147.8883,3602.0
2018-05-02 12:50:00,169.34,169.56,169.25,169.45,7712.0,147.801,147.9931,147.7225,147.8971,7712.0
2018-05-02 12:55:00,169.44,169.55,169.16,169.53,6459.0,147.8883,147.9843,147.6439,147.9669,6459.0
2018-05-02 13:00:00,169.52,169.64,169.46,169.5,6186.0,147.9581,148.0629,147.9058,147.9407,6186.0
2018-05-02 13:05:00,169.51,169.59,169.43,169.59,8644.0,147.9494,148.0192,147.8796,148.0192,8644.0
2018-05-02 13:10:00,169.59,169.65,169.37,169.62,4920.0,148.0192,148.0716,147.8272,148.0454,4920.0
2018-05-02 13:15:00,169.54,169.57,169.41,169.47,2965.0,147.9756,148.0018,147.8621,147.9145,2965.0
2018-05-02 13:20:00,169.49,169.55,169.11,169.15,4016.0,147.932,147.9843,147.6003,147.6352,4016.0
2018-05-02 13:25:00,169.16,169.33,169.07,169.2,9682.0,147.6439,147.7923,147.5654,147.6788,9682.0
2018-05-02 13:30:00,169.2,169.21,168.61,168.61,5050.0,147.6788,147.6876,147.1639,147.1639,5050.0
2018-05-02 13:35:00,168.62,168.85,168.6,168.68,10175.0,147.1726,147.3734,147.1552,147.225,10175.0
2018-05-02 13:40:00,168.71,169.18,168.68,169.18,8278.0,147.2512,147.6614,147.225,147.6614,8278.0
2018-05-02 13:45:00,169.16,169.16,168.72,168.73,7506.0,147.6439,147.6439,147.2599,147.2686,7506.0
2018-05-02 13:50:00,168.68,169.31,168.68,169.11,13001.0,147.225,147.7749,147.225,147.6003,13001.0
2018-05-02 13:55:00,169.04,169.14,168.66,168.76,8178.0,147.5392,147.6265,147.2075,147.2948,8178.0
2018-05-02 14:00:00,168.58,169.56,168.46,169.26,23779.0,147.1377,147.9931,147.033,147.7312,23779.0
2018-05-02 14:05:00,169.12,169.46,168.99,169.37,7397.0,147.609,147.9058,147.4956,147.8272,7397.0
2018-05-02 14:10:00,169.38,169.42,169.05,169.05,5924.0,147.836,147.8709,147.5479,147.5479,5924.0
2018-05-02 14:15:00,169.08,169.19,169.02,169.07,15725.0,147.5741,147.6701,147.5217,147.5654,15725.0
2018-05-02 14:20:00,169.1,169.33,168.68,168.78,14804.0,147.5916,147.7923,147.225,147.3123,14804.0
2018-05-02 14:25:00,168.87,169.18,168.86,169.09,7957.0,147.3908,147.6614,147.3821,147.5828,7957.0
2018-05-02 14:30:00,169.04,169.34,168.93,169.01,6928.0,147.5392,147.801,147.4432,147.513,6928.0
2018-05-02 14:35:00,169.06,169.06,168.76,168.9,7876.0,147.5567,147.5567,147.2948,147.417,7876.0
2018-05-02 14:40:00,168.89,168.96,168.71,168.81,6975.0,147.4083,147.4694,147.2512,147.3385,6975.0
2018-05-02 14:45:00,168.86,169.03,168.81,168.81,9663.0,147.3821,147.5305,147.3385,147.3385,9663.0
2018-05-02 14:50:00,168.9,168.97,168.75,168.81,7214.0,147.417,147.4781,147.2861,147.3385,7214.0
2018-05-02 14:55:00,168.84,169.92,168.78,169.41,24904.0,147.3646,148.3073,147.3123,147.8621,24904.0
2018-05-02 15:00:00,169.3,169.4,168.82,168.98,7323.0,147.7661,147.8534,147.3472,147.4868,7323.0
2018-05-02 15:05:00,168.97,169.08,168.83,168.84,15225.0,147.4781,147.5741,147.3559,147.3646,15225.0
2018-05-02 15:10:00,168.79,168.9,168.68,168.77,33438.0,147.321,147.417,147.225,147.3035,33438.0
2018-05-02 15:15:00,168.67,168.75,168.27,168.27,20245.0,147.2163,147.2861,146.8671,146.8671,20245.0
2018-05-02 15:20:00,168.26,168.26,167.67,167.68,15509.0,146.8584,146.8584,146.3435,146.3522,15509.0
2018-05-02 15:25:00,167.68,168.09,167.68,168.09,17642.0,146.3522,146.71,146.3522,146.71,17642.0
2018-05-02 15:30:00,168.05,168.12,167.81,168.0,25164.0,146.6751,146.7362,146.4656,146.6315,25164.0
2018-05-02 15:35:00,168.03,168.05,167.83,167.88,29272.0,146.6577,146.6751,146.4831,146.5267,29272.0
2018-05-02 15:40:00,167.88,167.9,167.53,167.53,27045.0,146.5267,146.5442,146.2213,146.2213,27045.0
2018-05-02 15:45:00,167.46,167.6,167.22,167.24,32283.0,146.1602,146.2824,145.9507,145.9681,32283.0
2018-05-02 15:50:00,167.21,167.36,166.97,167.0,43364.0,145.942,146.0729,145.7325,145.7587,43364.0
2018-05-02 15:55:00,167.0,167.59,166.99,167.4,85437.0,145.7587,146.2736,145.7499,146.1078,85437.0
2018-05-03 09:30:00,167.12,167.12,165.83,166.13,11766.0,145.8634,145.8634,144.7375,144.9993,11766.0
2018-05-03 09:35:00,166.15,167.45,166.14,167.45,13325.0,145.0168,146.1514,145.0081,146.1514,13325.0
2018-05-03 09:40:00,167.24,167.28,166.49,166.79,7894.0,145.9681,146.0031,145.3135,145.5754,7894.0
2018-05-03 09:45:00,166.76,167.59,166.7,167.58,12852.0,145.5492,146.2736,145.4968,146.2649,12852.0
2018-05-03 09:50:00,167.5,168.11,167.5,167.73,11996.0,146.1951,146.7275,146.1951,146.3958,11996.0
2018-05-03 09:55:00,167.71,167.94,167.63,167.65,3486.0,146.3784,146.5791,146.3085,146.326,3486.0
2018-05-03 10:00:00,167.63,167.63,167.06,167.11,16310.0,146.3085,146.3085,145.811,145.8547,16310.0
2018-05-03 10:05:00,167.17,167.26,166.71,167.26,11874.0,145.9071,145.9856,145.5056,145.9856,11874.0
2018-05-03 10:10:00,167.12,167.43,167.03,167.3,28137.0,145.8634,146.134,145.7849,146.0205,28137.0
2018-05-03 10:15:00,167.22,167.68,167.2,167.37,9900.0,145.9507,146.3522,145.9332,146.0816,9900.0
2018-05-03 10:20:00,167.43,167.61,167.08,167.42,17352.0,146.134,146.2911,145.8285,146.1253,17352.0
2018-05-03 10:25:00,167.32,168.17,166.84,166.95,26850.0,146.038,146.7799,145.619,145.715,26850.0
2018-05-03 10:30:00,166.99,167.21,166.73,167.13,32051.0,145.7499,145.942,145.523,145.8721,32051.0
2018-05-03 10:35:00,167.05,167.43,166.84,167.39,71666.0,145.8023,146.134,145.619,146.0991,71666.0
2018-05-03 10:40:00,167.4,167.51,167.06,167.21,16402.0,146.1078,146.2038,145.811,145.942,16402.0
2018-05-03 10:45:00,167.21,167.77,167.21,167.25,8167.0,145.942,146.4307,145.942,145.9769,8167.0
2018-05-03 10:50:00,167.25,167.34,166.95,167.17,16256.0,145.9769,146.0554,145.715,145.9071,16256.0
2018-05-03 10:55:00,167.12,167.27,166.81,167.16,43572.0,145.8634,145.9943,145.5928,145.8983,43572.0
2018-05-03 11:00:00,167.16,167.39,166.94,167.09,14520.0,145.8983,146.0991,145.7063,145.8372,14520.0
2018-05-03 11:05:00,167.1,167.69,166.95,167.61,13736.0,145.846,146.3609,145.715,146.2911,13736.0
2018-05-03 11:10:00,167.51,167.69,167.35,167.45,6050.0,146.2038,146.3609,146.0642,146.1514,6050.0
2018-05-03 11:15:00,167.53,167.89,167.53,167.82,6966.0,146.2213,146.5355,146.2213,146.4744,6966.0
2018-05-03 11:20:00,167.76,168.06,167.49,168.06,7267.0,146.422,146.6839,146.1864,146.6839,7267.0
2018-05-03 11:25:00,167.86,168.36,167.8,168.27,17139.0,146.5093,146.9457,146.4569,146.8671,17139.0
2018-05-03 11:30:00,168.3,168.46,167.44,167.75,11788.0,146.8933,147.033,146.1427,146.4133,11788.0
2018-05-03 11:35:00,167.81,167.82,167.44,167.65,13626.0,146.4656,146.4744,146.1427,146.326,13626.0
2018-05-03 11:40:00,167.82,167.91,167.47,167.78,12668.0,146.4744,146.5529,146.1689,146.4395,12668.0
2018-05-03 11:45:00,167.79,169.21,167.79,168.79,15618.0,146.4482,147.6876,146.4482,147.321,15618.0
2018-05-03 11:50:00,168.75,169.62,168.63,169.37,16042.0,147.2861,148.0454,147.1814,147.8272,16042.0
2018-05-03 11:55:00,169.25,169.33,168.59,168.66,8606.0,147.7225,147.7923,147.1464,147.2075,8606.0
2018-05-03 12:00:00,168.7,168.92,168.59,168.71,7221.0,147.2424,147.4345,147.1464,147.2512,7221.0
2018-05-03 12:05:00,168.69,169.34,168.68,169.15,9455.0,147.2337,147.801,147.225,147.6352,9455.0
2018-05-03 12:10:00,169.15,169.6,169.03,169.6,13962.0,147.6352,148.028,147.5305,148.028,13962.0
2018-05-03 12:15:00,169.41,169.41,168.87,168.87,4389.0,147.8621,147.8621,147.3908,147.3908,4389.0
2018-05-03 12:20:00,168.93,168.93,168.33,168.42,9999.0,147.4432,147.4432,146.9195,146.9981,9999.0
2018-05-03 12:25:00,168.34,168.34,168.02,168.19,10002.0,146.9282,146.9282,146.6489,146.7973,10002.0
2018-05-03 12:30:00,168.23,169.05,168.19,168.84,7747.0,146.8322,147.5479,146.7973,147.3646,7747.0
2018-05-03 12:35:00,168.84,170.57,168.83,170.12,44422.0,147.3646,148.8746,147.3559,148.4818,44422.0
2018-05-03 12:40:00,170.17,170.86,170.17,170.18,38971.0,148.5255,149.1277,148.5255,148.5342,38971.0
2018-05-03 12:45:00,170.19,170.43,170.11,170.26,23598.0,148.5429,148.7524,148.4731,148.604,23598.0
2018-05-03 12:50:00,170.22,170.72,169.83,170.56,14941.0,148.5691,149.0055,148.2287,148.8659,14941.0
2018-05-03 12:55:00,170.58,170.68,170.17,170.46,5747.0,148.8833,148.9706,148.5255,148.7786,5747.0
2018-05-03 13:00:00,170.47,170.66,170.23,170.32,16548.0,148.7873,148.9531,148.5778,148.6564,16548.0
2018-05-03 13:05:00,170.26,170.26,169.38,169.43,6379.0,148.604,148.604,147.836,147.8796,6379.0
2018-05-03 13:10:00,169.36,169.61,169.14,169.41,5230.0,147.8185,148.0367,147.6265,147.8621,5230.0
2018-05-03 13:15:00,169.47,170.31,169.35,170.1,12991.0,147.9145,148.6477,147.8098,148.4644,12991.0
2018-05-03 13:20:00,170.2,170.49,170.06,170.06,20320.0,148.5517,148.8048,148.4295,148.4295,20320.0
2018-05-03 13:25:00,170.04,170.2,169.43,169.43,9328.0,148.412,148.5517,147.8796,147.8796,9328.0
2018-05-03 13:30:00,169.48,169.93,169.41,169.93,9073.0,147.9232,148.316,147.8621,148.316,9073.0
2018-05-03 13:35:00,170.02,170.3,170.0,170.13,5907.0,148.3946,148.6389,148.3771,148.4906,5907.0
2018-05-03 13:40:00,170.19,170.5,169.97,170.31,9753.0,148.5429,148.8135,148.3509,148.6477,9753.0
2018-05-03 13:45:00,170.21,170.22,169.86,169.86,5945.0,148.5604,148.5691,148.2549,148.2549,5945.0
2018-05-03 13:50:00,169.91,169.92,169.56,169.83,9006.0,148.2985,148.3073,147.9931,148.2287,9006.0
2018-05-03 13:55:00,169.85,170.07,169.71,169.71,5152.0,148.2462,148.4382,148.124,148.124,5152.0
2018-05-03 14:00:00,169.63,169.63,169.19,169.19,6220.0,148.0542,148.0542,147.6701,147.6701,6220.0
2018-05-03 14:05:00,169.16,169.56,169.05,169.46,7899.0,147.6439,147.9931,147.5479,147.9058,7899.0
2018-05-03 14:10:00,169.42,169.54,169.28,169.54,7391.0,147.8709,147.9756,147.7487,147.9756,7391.0
2018-05-03 14:15:00,169.54,169.62,169.12,169.34,5456.0,147.9756,148.0454,147.609,147.801,5456.0
2018-05-03 14:20:00,169.32,169.44,169.13,169.43,11687.0,147.7836,147.8883,147.6178,147.8796,11687.0
2018-05-03 14:25:00,169.47,169.97,169.43,169.85,13377.0,147.9145,148.3509,147.8796,148.2462,13377.0
2018-05-03 14:30:00,169.88,170.71,169.88,170.65,23643.0,148.2724,148.9968,148.2724,148.9444,23643.0
2018-05-03 14:35:00,170.69,171.08,170.55,171.08,11165.0,148.9793,149.3197,148.8571,149.3197,11165.0
2018-05-03 14:40:00,171.02,171.13,170.86,171.01,17199.0,149.2674,149.3634,149.1277,149.2586,17199.0
2018-05-03 14:45:00,171.03,171.24,170.66,170.66,17616.0,149.2761,149.4594,148.9531,148.9531,17616.0
2018-05-03 14:50:00,170.72,170.81,170.54,170.79,11147.0,149.0055,149.0841,148.8484,149.0666,11147.0
2018-05-03 14:55:00,170.75,170.78,170.41,170.59,17584.0,149.0317,149.0579,148.7349,148.8921,17584.0
2018-05-03 15:00:00,170.63,170.81,170.62,170.73,26098.0,148.927,149.0841,148.9182,149.0142,26098.0
2018-05-03 15:05:00,170.75,171.06,170.61,170.68,25117.0,149.0317,149.3023,148.9095,148.9706,25117.0
2018-05-03 15:10:00,170.63,170.63,170.19,170.53,25523.0,148.927,148.927,148.5429,148.8397,25523.0
2018-05-03 15:15:00,170.47,170.94,170.47,170.64,15499.0,148.7873,149.1975,148.7873,148.9357,15499.0
2018-05-03 15:20:00,170.69,170.78,170.45,170.75,17592.0,148.9793,149.0579,148.7699,149.0317,17592.0
2018-05-03 15:25:00,170.74,170.82,170.5,170.69,21554.0,149.023,149.0928,148.8135,148.9793,21554.0
2018-05-03 15:30:00,170.64,170.64,170.22,170.39,17408.0,148.9357,148.9357,148.5691,148.7175,17408.0
2018-05-03 15:35:00,170.37,170.65,170.16,170.18,24556.0,148.7,148.9444,148.5167,148.5342,24556.0
2018-05-03 15:40:00,170.18,170.18,169.76,169.95,39080.0,148.5342,148.5342,148.1676,148.3335,39080.0
2018-05-03 15:45:00,169.91,170.15,169.8,170.01,34008.0,148.2985,148.508,148.2025,148.3858,34008.0
2018-05-03 15:50:00,169.93,170.13,169.78,169.96,39208.0,148.316,148.4906,148.1851,148.3422,39208.0
2018-05-03 15:55:00,169.93,170.1,169.67,169.97,67479.0,148.316,148.4644,148.0891,148.3509,67479.0
2018-05-04 09:30:00,168.99,169.23,168.24,169.07,13148.0,147.4956,147.705,146.841,147.5654,13148.0
2018-05-04 09:35:00,168.55,169.43,168.55,169.27,1624.0,147.1115,147.8796,147.1115,147.7399,1624.0
2018-05-04 09:40:00,169.44,169.96,169.16,169.96,11781.0,147.8883,148.3422,147.6439,148.3422,11781.0
2018-05-04 09:45:00,169.78,169.94,169.62,169.91,20547.0,148.1851,148.3247,148.0454,148.2985,20547.0
2018-05-04 09:50:00,169.77,170.71,169.77,170.62,18826.0,148.1763,148.9968,148.1763,148.9182,18826.0
2018-05-04 09:55:00,170.61,171.09,170.22,170.23,28427.0,148.9095,149.3285,148.5691,148.5778,28427.0
2018-05-04 10:00:00,170.24,170.5,169.79,170.36,14266.0,148.5866,148.8135,148.1938,148.6913,14266.0
2018-05-04 10:05:00,170.51,170.94,170.43,170.74,12277.0,148.8222,149.1975,148.7524,149.023,12277.0
2018-05-04 10:10:00,170.75,170.77,170.31,170.31,7131.0,149.0317,149.0492,148.6477,148.6477,7131.0
2018-05-04 10:15:00,170.23,170.26,169.64,169.7,7978.0,148.5778,148.604,148.0629,148.1153,7978.0
2018-05-04 10:20:00,169.78,170.69,169.78,170.59,8184.0,148.1851,148.9793,148.1851,148.8921,8184.0
2018-05-04 10:25:00,170.79,171.18,170.74,170.86,6015.0,149.0666,149.407,149.023,149.1277,6015.0
2018-05-04 10:30:00,170.97,171.69,170.94,171.53,12966.0,149.2237,149.8521,149.1975,149.7125,12966.0
2018-05-04 10:35:00,171.58,171.92,171.37,171.92,8119.0,149.7561,150.0529,149.5728,150.0529,8119.0
2018-05-04 10:40:00,171.94,172.09,171.61,171.87,10863.0,150.0703,150.2013,149.7823,150.0092,10863.0
2018-05-04 10:45:00,171.88,171.95,171.76,171.8,4391.0,150.018,150.0791,149.9132,149.9481,4391.0
2018-05-04 10:50:00,171.9,172.1,171.77,172.08,4500.0,150.0354,150.21,149.922,150.1925,4500.0
2018-05-04 10:55:00,172.1,172.29,171.84,171.84,11310.0,150.21,150.3758,149.9831,149.9831,11310.0
2018-05-04 11:00:00,171.92,172.06,171.45,171.45,4900.0,150.0529,150.1751,149.6427,149.6427,4900.0
2018-05-04 11:05:00,171.53,172.0,171.46,172.0,25849.0,149.7125,150.1227,149.6514,150.1227,25849.0
2018-05-04 11:10:00,172.0,172.32,172.0,172.21,12162.0,150.1227,150.402,150.1227,150.306,12162.0
2018-05-04 11:15:00,172.22,172.32,172.1,172.32,10662.0,150.3147,150.402,150.21,150.402,10662.0
2018-05-04 11:20:00,172.32,172.63,172.22,172.3,14038.0,150.402,150.6726,150.3147,150.3845,14038.0
2018-05-04 11:25:00,172.32,172.37,172.09,172.23,6432.0,150.402,150.4456,150.2013,150.3235,6432.0
2018-05-04 11:30:00,172.24,172.58,172.14,172.58,13463.0,150.3322,150.6289,150.2449,150.6289,13463.0
2018-05-04 11:35:00,172.61,172.76,172.37,172.37,9905.0,150.6551,150.786,150.4456,150.4456,9905.0
2018-05-04 11:40:00,172.2,172.2,171.65,171.84,5466.0,150.2973,150.2973,149.8172,149.9831,5466.0
2018-05-04 11:45:00,171.83,172.08,171.71,171.73,6791.0,149.9743,150.1925,149.8696,149.8871,6791.0
2018-05-04 11:50:00,171.8,171.96,171.64,171.68,8559.0,149.9481,150.0878,149.8085,149.8434,8559.0
2018-05-04 11:55:00,171.75,172.26,171.74,172.12,5700.0,149.9045,150.3496,149.8958,150.2274,5700.0
2018-05-04 12:00:00,172.17,172.25,171.93,172.01,9534.0,150.2711,150.3409,150.0616,150.1314,9534.0
2018-05-04 12:05:00,172.08,172.46,172.01,172.46,9731.0,150.1925,150.5242,150.1314,150.5242,9731.0
2018-05-04 12:10:00,172.32,172.38,172.13,172.26,4517.0,150.402,150.4544,150.2362,150.3496,4517.0
2018-05-04 12:15:00,172.26,172.4,172.26,172.4,2770.0,150.3496,150.4718,150.3496,150.4718,2770.0
2018-05-04 12:20:00,172.42,172.76,172.37,172.76,6738.0,150.4893,150.786,150.4456,150.786,6738.0
2018-05-04 12:25:00,172.68,172.83,172.68,172.81,10075.0,150.7162,150.8471,150.7162,150.8297,10075.0
2018-05-04 12:30:00,172.81,172.99,172.8,172.99,2604.0,150.8297,150.9868,150.821,150.9868,2604.0
2018-05-04 12:35:00,172.92,173.25,172.86,173.18,15942.0,150.9257,151.2137,150.8733,151.1526,15942.0
2018-05-04 12:40:00,173.12,173.45,173.1,173.24,24792.0,151.1003,151.3883,151.0828,151.205,24792.0
2018-05-04 12:45:00,173.23,173.28,172.48,172.69,14600.0,151.1963,151.2399,150.5417,150.7249,14600.0
2018-05-04 12:50:00,172.61,172.65,172.47,172.63,4784.0,150.6551,150.69,150.5329,150.6726,4784.0
2018-05-04 12:55:00,172.63,172.75,172.61,172.67,2932.0,150.6726,150.7773,150.6551,150.7075,2932.0
2018-05-04 13:00:00,172.77,172.82,172.48,172.48,3356.0,150.7948,150.8384,150.5417,150.5417,3356.0
2018-05-04 13:05:00,172.47,172.81,172.36,172.7,6762.0,150.5329,150.8297,150.4369,150.7337,6762.0
2018-05-04 13:10:00,172.67,172.76,172.51,172.6,3740.0,150.7075,150.786,150.5678,150.6464,3740.0
2018-05-04 13:15:00,172.61,172.81,172.57,172.74,3736.0,150.6551,150.8297,150.6202,150.7686,3736.0
2018-05-04 13:20:00,172.69,173.03,172.69,173.03,6646.0,150.7249,151.0217,150.7249,151.0217,6646.0
2018-05-04 13:25:00,172.99,173.13,172.89,173.13,11533.0,150.9868,151.109,150.8995,151.109,11533.0
2018-05-04 13:30:00,173.05,173.31,172.98,172.98,11652.0,151.0392,151.2661,150.9781,150.9781,11652.0
2018-05-04 13:35:00,173.04,173.09,172.89,172.96,3569.0,151.0304,151.0741,150.8995,150.9606,3569.0
2018-05-04 13:40:00,173.01,173.14,172.96,173.14,4575.0,151.0042,151.1177,150.9606,151.1177,4575.0
2018-05-04 13:45:00,173.16,173.19,173.08,173.1,3050.0,151.1352,151.1613,151.0653,151.0828,3050.0
2018-05-04 13:50:00,173.16,173.3,173.16,173.3,4751.0,151.1352,151.2574,151.1352,151.2574,4751.0
2018-05-04 13:55:00,173.23,173.3,173.19,173.3,2289.0,151.1963,151.2574,151.1613,151.2574,2289.0
2018-05-04 14:00:00,173.21,173.53,173.19,173.41,14085.0,151.1788,151.4581,151.1613,151.3534,14085.0
2018-05-04 14:05:00,173.47,173.77,173.47,173.6,3240.0,151.4057,151.6676,151.4057,151.5192,3240.0
2018-05-04 14:10:00,173.69,174.03,173.69,173.94,11249.0,151.5978,151.8945,151.5978,151.816,11249.0
2018-05-04 14:15:00,173.96,173.96,173.83,173.95,9342.0,151.8334,151.8334,151.7199,151.8247,9342.0
2018-05-04 14:20:00,173.96,174.19,173.96,174.16,8850.0,151.8334,152.0342,151.8334,152.008,8850.0
2018-05-04 14:25:00,174.16,174.4,174.15,174.31,6018.0,152.008,152.2174,151.9992,152.1389,6018.0
2018-05-04 14:30:00,174.36,174.42,174.25,174.33,19934.0,152.1825,152.2349,152.0865,152.1563,19934.0
2018-05-04 14:35:00,174.28,174.28,173.85,174.07,28068.0,152.1127,152.1127,151.7374,151.9294,28068.0
2018-05-04 14:40:00,174.14,174.25,174.07,174.25,3500.0,151.9905,152.0865,151.9294,152.0865,3500.0
2018-05-04 14:45:00,174.29,174.41,173.9,173.96,9900.0,152.1214,152.2262,151.781,151.8334,9900.0
2018-05-04 14:50:00,174.01,174.22,174.01,174.1,6638.0,151.877,152.0603,151.877,151.9556,6638.0
2018-05-04 14:55:00,174.1,174.1,173.75,173.77,15134.0,151.9556,151.9556,151.6501,151.6676,15134.0
2018-05-04 15:00:00,173.8,174.35,173.8,174.31,7707.0,151.6938,152.1738,151.6938,152.1389,7707.0
2018-05-04 15:05:00,174.29,174.33,174.14,174.22,17355.0,152.1214,152.1563,151.9905,152.0603,17355.0
2018-05-04 15:10:00,174.26,174.36,174.1,174.16,8577.0,152.0953,152.1825,151.9556,152.008,8577.0
2018-05-04 15:15:00,174.2,174.33,173.98,174.19,7571.0,152.0429,152.1563,151.8509,152.0342,7571.0
2018-05-04 15:20:00,174.11,174.17,173.96,174.12,6662.0,151.9643,152.0167,151.8334,151.9731,6662.0
2018-05-04 15:25:00,174.14,174.27,174.1,174.27,7826.0,151.9905,152.104,151.9556,152.104,7826.0
2018-05-04 15:30:00,174.23,174.23,173.93,174.04,21898.0,152.0691,152.0691,151.8072,151.9032,21898.0
2018-05-04 15:35:00,174.02,174.02,173.76,173.82,15733.0,151.8858,151.8858,151.6588,151.7112,15733.0
2018-05-04 15:40:00,173.82,174.06,173.81,173.95,26802.0,151.7112,151.9207,151.7025,151.8247,26802.0
2018-05-04 15:45:00,173.93,173.95,173.51,173.51,37485.0,151.8072,151.8247,151.4406,151.4406,37485.0
2018-05-04 15:50:00,173.44,173.73,173.39,173.68,48451.0,151.3795,151.6327,151.3359,151.589,48451.0
2018-05-04 15:55:00,173.64,173.81,173.34,173.49,90377.0,151.5541,151.7025,151.2923,151.4232,90377.0
2018-05-07 09:30:00,174.7,174.99,173.57,174.77,17057.0,152.4793,152.7324,151.493,152.5404,17057.0
2018-05-07 09:35:00,174.67,174.81,174.15,174.15,13220.0,152.4531,152.5753,151.9992,151.9992,13220.0
2018-05-07 09:40:00,174.21,174.64,173.86,174.48,3968.0,152.0516,152.4269,151.7461,152.2873,3968.0
2018-05-07 09:45:00,174.53,174.53,173.49,173.49,11509.0,152.3309,152.3309,151.4232,151.4232,11509.0
2018-05-07 09:50:00,173.39,173.9,173.38,173.73,37682.0,151.3359,151.781,151.3272,151.6327,37682.0
2018-05-07 09:55:00,173.84,173.88,173.45,173.7,10402.0,151.7287,151.7636,151.3883,151.6065,10402.0
2018-05-07 10:00:00,173.64,173.64,173.3,173.56,12407.0,151.5541,151.5541,151.2574,151.4843,12407.0
2018-05-07 10:05:00,173.55,174.04,173.39,174.03,22196.0,151.4756,151.9032,151.3359,151.8945,22196.0
2018-05-07 10:10:00,173.95,173.96,173.06,173.06,41831.0,151.8247,151.8334,151.0479,151.0479,41831.0
2018-05-07 10:15:00,173.09,173.23,172.88,172.88,10512.0,151.0741,151.1963,150.8908,150.8908,10512.0
2018-05-07 10:20:00,172.88,173.25,172.87,173.03,7495.0,150.8908,151.2137,150.882,151.0217,7495.0
2018-05-07 10:25:00,173.11,173.36,172.65,172.73,27756.0,151.0915,151.3097,150.69,150.7599,27756.0
2018-05-07 10:30:00,172.75,173.3,172.73,173.29,4471.0,150.7773,151.2574,150.7599,151.2486,4471.0
2018-05-07 10:35:00,173.35,173.52,173.16,173.3,11081.0,151.301,151.4494,151.1352,151.2574,11081.0
2018-05-07 10:40:00,173.3,173.42,173.04,173.28,4800.0,151.2574,151.3621,151.0304,151.2399,4800.0
2018-05-07 10:45:00,173.35,173.66,173.35,173.66,2100.0,151.301,151.5716,151.301,151.5716,2100.0
2018-05-07 10:50:00,173.66,173.75,173.41,173.75,22200.0,151.5716,151.6501,151.3534,151.6501,22200.0
2018-05-07 10:55:00,173.7,173.96,173.68,173.94,5898.0,151.6065,151.8334,151.589,151.816,5898.0
2018-05-07 11:00:00,174.03,174.11,173.9,173.96,4200.0,151.8945,151.9643,151.781,151.8334,4200.0
2018-05-07 11:05:00,174.0,174.03,173.57,174.03,7230.0,151.8683,151.8945,151.493,151.8945,7230.0
2018-05-07 11:10:00,174.02,174.27,173.73,174.26,3650.0,151.8858,152.104,151.6327,152.0953,3650.0
2018-05-07 11:15:00,174.18,174.49,174.18,174.43,9321.0,152.0254,152.296,152.0254,152.2436,9321.0
2018-05-07 11:20:00,174.45,174.52,174.36,174.49,3726.0,152.2611,152.3222,152.1825,152.296,3726.0
2018-05-07 11:25:00,174.49,174.58,174.27,174.48,9063.0,152.296,152.3745,152.104,152.2873,9063.0
2018-05-07 11:30:00,174.39,174.39,174.09,174.13,5471.0,152.2087,152.2087,151.9469,151.9818,5471.0
2018-05-07 11:35:00,174.11,174.12,173.87,173.9,5970.0,151.9643,151.9731,151.7549,151.781,5970.0
2018-05-07 11:40:00,173.87,174.17,173.87,174.01,6944.0,151.7549,152.0167,151.7549,151.877,6944.0
2018-05-07 11:45:00,173.9,173.98,173.9,173.95,1600.0,151.781,151.8509,151.781,151.8247,1600.0
2018-05-07 11:50:00,174.01,174.22,174.01,174.2,2812.0,151.877,152.0603,151.877,152.0429,2812.0
2018-05-07 11:55:00,174.13,174.29,173.97,174.28,7560.0,151.9818,152.1214,151.8421,152.1127,7560.0
2018-05-07 12:00:00,174.23,174.37,174.21,174.27,3300.0,152.0691,152.1913,152.0516,152.104,3300.0
2018-05-07 12:05:00,174.27,174.33,174.16,174.24,3400.0,152.104,152.1563,152.008,152.0778,3400.0
2018-05-07 12:10:00,174.22,174.31,174.16,174.18,3147.0,152.0603,152.1389,152.008,152.0254,3147.0
2018-05-07 12:15:00,174.18,174.18,174.05,174.18,3482.0,152.0254,152.0254,151.912,152.0254,3482.0
2018-05-07 12:20:00,174.18,174.25,174.01,174.12,3100.0,152.0254,152.0865,151.877,151.9731,3100.0
2018-05-07 12:25:00,174.25,174.35,174.19,174.35,2142.0,152.0865,152.1738,152.0342,152.1738,2142.0
2018-05-07 12:30:00,174.21,174.29,174.13,174.21,5984.0,152.0516,152.1214,151.9818,152.0516,5984.0
2018-05-07 12:35:00,174.31,174.42,174.31,174.35,1200.0,152.1389,152.2349,152.1389,152.1738,1200.0
2018-05-07 12:40:00,174.32,174.34,173.96,174.12,2582.0,152.1476,152.1651,151.8334,151.9731,2582.0
2018-05-07 12:45:00,174.05,174.24,173.94,174.02,2841.0,151.912,152.0778,151.816,151.8858,2841.0
2018-05-07 12:50:00,174.03,174.12,174.02,174.12,2200.0,151.8945,151.9731,151.8858,151.9731,2200.0
2018-05-07 12:55:00,174.07,174.16,174.03,174.12,2600.0,151.9294,152.008,151.8945,151.9731,2600.0
2018-05-07 13:00:00,174.07,174.19,174.07,174.14,2950.0,151.9294,152.0342,151.9294,151.9905,2950.0
2018-05-07 13:05:00,174.17,174.27,173.92,174.02,5426.0,152.0167,152.104,151.7985,151.8858,5426.0
2018-05-07 13:10:00,174.03,174.06,173.97,173.98,4113.0,151.8945,151.9207,151.8421,151.8509,4113.0
2018-05-07 13:15:00,173.97,174.04,173.86,174.02,3717.0,151.8421,151.9032,151.7461,151.8858,3717.0
2018-05-07 13:20:00,174.02,174.08,173.93,173.98,5637.0,151.8858,151.9381,151.8072,151.8509,5637.0
2018-05-07 13:25:00,173.93,174.04,173.91,174.04,3175.0,151.8072,151.9032,151.7898,151.9032,3175.0
2018-05-07 13:30:00,174.03,174.03,173.88,174.0,5234.0,151.8945,151.8945,151.7636,151.8683,5234.0
2018-05-07 13:35:00,174.0,174.06,173.88,174.0,4850.0,151.8683,151.9207,151.7636,151.8683,4850.0
2018-05-07 13:40:00,174.0,174.12,173.97,174.03,5500.0,151.8683,151.9731,151.8421,151.8945,5500.0
2018-05-07 13:45:00,174.0,174.0,173.89,173.92,1900.0,151.8683,151.8683,151.7723,151.7985,1900.0
2018-05-07 13:50:00,173.88,174.08,173.88,174.01,4152.0,151.7636,151.9381,151.7636,151.877,4152.0
2018-05-07 13:55:00,173.99,174.01,173.9,173.91,3156.0,151.8596,151.877,151.781,151.7898,3156.0
2018-05-07 14:00:00,173.93,174.01,173.87,173.92,6170.0,151.8072,151.877,151.7549,151.7985,6170.0
2018-05-07 14:05:00,174.03,174.08,173.95,174.01,3540.0,151.8945,151.9381,151.8247,151.877,3540.0
2018-05-07 14:10:00,173.97,174.04,173.94,174.0,4403.0,151.8421,151.9032,151.816,151.8683,4403.0
2018-05-07 14:15:00,174.02,174.1,173.95,174.01,3458.0,151.8858,151.9556,151.8247,151.877,3458.0
2018-05-07 14:20:00,174.01,174.12,173.94,173.97,12102.0,151.877,151.9731,151.816,151.8421,12102.0
2018-05-07 14:25:00,174.0,174.02,173.77,173.87,12126.0,151.8683,151.8858,151.6676,151.7549,12126.0
2018-05-07 14:30:00,173.86,174.05,173.74,173.99,8696.0,151.7461,151.912,151.6414,151.8596,8696.0
2018-05-07 14:35:00,174.04,174.07,173.8,173.81,6081.0,151.9032,151.9294,151.6938,151.7025,6081.0
2018-05-07 14:40:00,173.86,173.9,173.46,173.58,12441.0,151.7461,151.781,151.397,151.5017,12441.0
2018-05-07 14:45:00,173.48,173.63,173.43,173.5,5979.0,151.4145,151.5454,151.3708,151.4319,5979.0
2018-05-07 14:50:00,173.5,173.53,173.3,173.5,13261.0,151.4319,151.4581,151.2574,151.4319,13261.0
2018-05-07 14:55:00,173.48,173.63,173.41,173.5,11291.0,151.4145,151.5454,151.3534,151.4319,11291.0
2018-05-07 15:00:00,173.53,173.81,173.41,173.73,15022.0,151.4581,151.7025,151.3534,151.6327,15022.0
2018-05-07 15:05:00,173.71,173.84,173.63,173.66,5255.0,151.6152,151.7287,151.5454,151.5716,5255.0
2018-05-07 15:10:00,173.7,173.74,173.08,173.08,6029.0,151.6065,151.6414,151.0653,151.0653,6029.0
2018-05-07 15:15:00,173.12,173.76,173.05,173.44,21500.0,151.1003,151.6588,151.0392,151.3795,21500.0
2018-05-07 15:20:00,173.44,173.44,173.13,173.29,15459.0,151.3795,151.3795,151.109,151.2486,15459.0
2018-05-07 15:25:00,173.29,173.65,173.23,173.59,13080.0,151.2486,151.5628,151.1963,151.5105,13080.0
2018-05-07 15:30:00,173.61,173.78,173.46,173.69,10218.0,151.5279,151.6763,151.397,151.5978,10218.0
2018-05-07 15:35:00,173.68,173.92,173.6,173.76,11708.0,151.589,151.7985,151.5192,151.6588,11708.0
2018-05-07 15:40:00,173.72,173.81,173.56,173.56,6653.0,151.6239,151.7025,151.4843,151.4843,6653.0
2018-05-07 15:45:00,173.56,173.92,173.48,173.86,12311.0,151.4843,151.7985,151.4145,151.7461,12311.0
2018-05-07 15:50:00,173.86,173.88,173.44,173.85,17149.0,151.7461,151.7636,151.3795,151.7374,17149.0
2018-05-07 15:55:00,173.86,174.13,173.81,174.01,56370.0,151.7461,151.9818,151.7025,151.877,56370.0
2018-05-08 09:30:00,173.34,174.41,173.32,174.41,9556.0,151.2923,152.2262,151.2748,152.2262,9556.0
2018-05-08 09:35:00,174.16,174.62,174.16,174.62,5162.0,152.008,152.4095,152.008,152.4095,5162.0
2018-05-08 09:40:00,174.38,174.88,174.24,174.24,5833.0,152.2,152.6364,152.0778,152.0778,5833.0
2018-05-08 09:45:00,174.44,174.81,174.1,174.65,7157.0,152.2524,152.5753,151.9556,152.4356,7157.0
2018-05-08 09:50:00,174.57,175.21,174.57,175.07,21775.0,152.3658,152.9244,152.3658,152.8022,21775.0
2018-05-08 09:55:00,175.15,175.3,175.04,175.17,9381.0,152.872,153.003,152.776,152.8895,9381.0
2018-05-08 10:00:00,175.18,175.32,175.08,175.25,5183.0,152.8982,153.0204,152.811,152.9593,5183.0
2018-05-08 10:05:00,175.31,175.59,175.21,175.21,9414.0,153.0117,153.2561,152.9244,152.9244,9414.0
2018-05-08 10:10:00,175.2,175.22,174.67,174.68,15487.0,152.9157,152.9331,152.4531,152.4618,15487.0
2018-05-08 10:15:00,174.78,175.2,174.67,175.15,17644.0,152.5491,152.9157,152.4531,152.872,17644.0
2018-05-08 10:20:00,175.03,175.04,174.77,174.91,5600.0,152.7673,152.776,152.5404,152.6626,5600.0
2018-05-08 10:25:00,174.92,175.01,174.75,174.82,11983.0,152.6713,152.7499,152.5229,152.584,11983.0
2018-05-08 10:30:00,174.81,175.09,174.8,174.91,4500.0,152.5753,152.8197,152.5666,152.6626,4500.0
2018-05-08 10:35:00,174.92,174.94,174.59,174.6,7400.0,152.6713,152.6888,152.3833,152.392,7400.0
2018-05-08 10:40:00,174.68,174.68,174.55,174.55,10592.0,152.4618,152.4618,152.3484,152.3484,10592.0
2018-05-08 10:45:00,174.54,174.77,174.49,174.6,19473.0,152.3396,152.5404,152.296,152.392,19473.0
2018-05-08 10:50:00,174.64,174.83,174.52,174.74,6717.0,152.4269,152.5928,152.3222,152.5142,6717.0
2018-05-08 10:55:00,174.82,174.92,174.5,174.5,7593.0,152.584,152.6713,152.3047,152.3047,7593.0
2018-05-08 11:00:00,174.47,174.64,174.34,174.5,4555.0,152.2785,152.4269,152.1651,152.3047,4555.0
2018-05-08 11:05:00,174.56,174.63,174.26,174.5,31729.0,152.3571,152.4182,152.0953,152.3047,31729.0
2018-05-08 11:10:00,174.47,175.2,174.47,175.0,5647.0,152.2785,152.9157,152.2785,152.7411,5647.0
2018-05-08 11:15:00,175.13,175.35,175.05,175.05,2620.0,152.8546,153.0466,152.7848,152.7848,2620.0
2018-05-08 11:20:00,174.97,175.21,174.57,174.57,5200.0,152.7149,152.9244,152.3658,152.3658,5200.0
2018-05-08 11:25:00,174.69,175.19,174.69,175.18,3853.0,152.4706,152.907,152.4706,152.8982,3853.0
2018-05-08 11:30:00,175.11,175.11,174.78,174.78,5737.0,152.8371,152.8371,152.5491,152.5491,5737.0
2018-05-08 11:35:00,174.74,174.88,174.39,174.59,6400.0,152.5142,152.6364,152.2087,152.3833,6400.0
2018-05-08 11:40:00,174.67,174.68,174.55,174.61,3690.0,152.4531,152.4618,152.3484,152.4007,3690.0
2018-05-08 11:45:00,174.74,174.94,174.61,174.77,3300.0,152.5142,152.6888,152.4007,152.5404,3300.0
2018-05-08 11:50:00,174.71,174.71,174.59,174.6,2053.0,152.488,152.488,152.3833,152.392,2053.0
2018-05-08 11:55:00,174.67,174.67,174.44,174.5,4120.0,152.4531,152.4531,152.2524,152.3047,4120.0
2018-05-08 12:00:00,174.48,174.66,174.4,174.58,5125.0,152.2873,152.4444,152.2174,152.3745,5125.0
2018-05-08 12:05:00,174.56,174.6,174.4,174.46,26806.0,152.3571,152.392,152.2174,152.2698,26806.0
2018-05-08 12:10:00,174.5,174.55,174.36,174.5,25882.0,152.3047,152.3484,152.1825,152.3047,25882.0
2018-05-08 12:15:00,174.49,174.63,174.31,174.39,15277.0,152.296,152.4182,152.1389,152.2087,15277.0
2018-05-08 12:20:00,174.43,174.45,174.32,174.35,13170.0,152.2436,152.2611,152.1476,152.1738,13170.0
2018-05-08 12:25:00,174.33,174.59,174.31,174.51,17016.0,152.1563,152.3833,152.1389,152.3135,17016.0
2018-05-08 12:30:00,174.55,174.7,174.55,174.56,5100.0,152.3484,152.4793,152.3484,152.3571,5100.0
2018-05-08 12:35:00,174.54,174.55,174.35,174.51,7081.0,152.3396,152.3484,152.1738,152.3135,7081.0
2018-05-08 12:40:00,174.45,174.67,174.44,174.64,3936.0,152.2611,152.4531,152.2524,152.4269,3936.0
2018-05-08 12:45:00,174.62,174.63,174.53,174.57,1900.0,152.4095,152.4182,152.3309,152.3658,1900.0
2018-05-08 12:50:00,174.61,174.63,174.45,174.53,6702.0,152.4007,152.4182,152.2611,152.3309,6702.0
2018-05-08 12:55:00,174.46,174.7,174.41,174.59,8066.0,152.2698,152.4793,152.2262,152.3833,8066.0
2018-05-08 13:00:00,174.55,174.95,174.55,174.88,5701.0,152.3484,152.6975,152.3484,152.6364,5701.0
2018-05-08 13:05:00,174.87,174.91,174.75,174.79,7832.0,152.6277,152.6626,152.5229,152.5578,7832.0
2018-05-08 13:10:00,174.77,174.79,174.68,174.79,1767.0,152.5404,152.5578,152.4618,152.5578,1767.0
2018-05-08 13:15:00,174.77,174.79,174.65,174.72,8113.0,152.5404,152.5578,152.4356,152.4967,8113.0
2018-05-08 13:20:00,174.74,174.79,174.58,174.66,6575.0,152.5142,152.5578,152.3745,152.4444,6575.0
2018-05-08 13:25:00,174.74,174.91,174.74,174.91,1700.0,152.5142,152.6626,152.5142,152.6626,1700.0
2018-05-08 13:30:00,174.85,174.85,174.55,174.59,3150.0,152.6102,152.6102,152.3484,152.3833,3150.0
2018-05-08 13:35:00,174.58,174.75,174.57,174.68,2760.0,152.3745,152.5229,152.3658,152.4618,2760.0
2018-05-08 13:40:00,174.66,174.7,174.55,174.56,5600.0,152.4444,152.4793,152.3484,152.3571,5600.0
2018-05-08 13:45:00,174.7,174.81,174.6,174.72,4029.0,152.4793,152.5753,152.392,152.4967,4029.0
2018-05-08 13:50:00,174.73,174.85,174.66,174.71,2998.0,152.5055,152.6102,152.4444,152.488,2998.0
2018-05-08 13:55:00,174.66,174.66,174.48,174.48,12750.0,152.4444,152.4444,152.2873,152.2873,12750.0
2018-05-08 14:00:00,174.57,174.74,174.51,174.68,8731.0,152.3658,152.5142,152.3135,152.4618,8731.0
2018-05-08 14:05:00,174.75,174.75,174.63,174.65,2374.0,152.5229,152.5229,152.4182,152.4356,2374.0
2018-05-08 14:10:00,174.59,175.07,174.52,174.82,11512.0,152.3833,152.8022,152.3222,152.584,11512.0
2018-05-08 14:15:00,174.83,174.93,174.7,174.81,5400.0,152.5928,152.68,152.4793,152.5753,5400.0
2018-05-08 14:20:00,174.69,175.13,174.63,174.92,6221.0,152.4706,152.8546,152.4182,152.6713,6221.0
2018-05-08 14:25:00,175.04,175.3,174.62,174.77,8894.0,152.776,153.003,152.4095,152.5404,8894.0
2018-05-08 14:30:00,174.75,174.91,174.62,174.82,7170.0,152.5229,152.6626,152.4095,152.584,7170.0
2018-05-08 14:35:00,174.85,174.98,174.52,174.52,6642.0,152.6102,152.7237,152.3222,152.3222,6642.0
2018-05-08 14:40:00,174.45,174.55,174.26,174.5,15508.0,152.2611,152.3484,152.0953,152.3047,15508.0
2018-05-08 14:45:00,174.55,174.65,174.36,174.52,7545.0,152.3484,152.4356,152.1825,152.3222,7545.0
2018-05-08 14:50:00,174.49,174.83,174.44,174.76,7103.0,152.296,152.5928,152.2524,152.5317,7103.0
2018-05-08 14:55:00,174.76,174.79,174.48,174.48,3692.0,152.5317,152.5578,152.2873,152.2873,3692.0
2018-05-08 15:00:00,174.48,174.91,174.22,174.91,12255.0,152.2873,152.6626,152.0603,152.6626,12255.0
2018-05-08 15:05:00,174.92,175.02,174.71,174.82,5997.0,152.6713,152.7586,152.488,152.584,5997.0
2018-05-08 15:10:00,174.77,174.81,174.64,174.78,8679.0,152.5404,152.5753,152.4269,152.5491,8679.0
2018-05-08 15:15:00,174.81,174.89,174.72,174.72,4495.0,152.5753,152.6451,152.4967,152.4967,4495.0
2018-05-08 15:20:00,174.78,175.01,174.77,174.93,8682.0,152.5491,152.7499,152.5404,152.68,8682.0
2018-05-08 15:25:00,174.94,175.01,174.68,174.87,11212.0,152.6888,152.7499,152.4618,152.6277,11212.0
2018-05-08 15:30:00,174.93,175.02,174.86,174.87,4900.0,152.68,152.7586,152.6189,152.6277,4900.0
2018-05-08 15:35:00,174.92,175.18,174.92,174.98,8705.0,152.6713,152.8982,152.6713,152.7237,8705.0
2018-05-08 15:40:00,175.01,175.02,174.81,174.81,8613.0,152.7499,152.7586,152.5753,152.5753,8613.0
2018-05-08 15:45:00,174.78,174.8,174.62,174.62,15245.0,152.5491,152.5666,152.4095,152.4095,15245.0
2018-05-08 15:50:00,174.67,175.03,174.6,174.67,12483.0,152.4531,152.7673,152.392,152.4531,12483.0
2018-05-08 15:55:00,174.66,175.1,174.66,175.08,32832.0,152.4444,152.8284,152.4444,152.811,32832.0
2018-05-09 09:30:00,176.25,176.74,175.31,176.12,17243.0,153.8321,154.2598,153.0117,153.7187,17243.0
2018-05-09 09:35:00,176.11,176.59,175.4,175.4,7101.0,153.7099,154.1289,153.0902,153.0902,7101.0
2018-05-09 09:40:00,175.5,176.54,175.5,176.36,12722.0,153.1775,154.0852,153.1775,153.9281,12722.0
2018-05-09 09:45:00,176.48,176.48,176.12,176.3,6548.0,154.0329,154.0329,153.7187,153.8758,6548.0
2018-05-09 09:50:00,176.32,176.5,176.0,176.01,6963.0,153.8932,154.0503,153.6139,153.6227,6963.0
2018-05-09 09:55:00,176.21,176.5,175.97,176.5,4671.0,153.7972,154.0503,153.5877,154.0503,4671.0
2018-05-09 10:00:00,176.21,176.31,175.99,176.18,5700.0,153.7972,153.8845,153.6052,153.771,5700.0
2018-05-09 10:05:00,176.11,176.34,176.03,176.25,20434.0,153.7099,153.9107,153.6401,153.8321,20434.0
2018-05-09 10:10:00,176.19,176.69,176.18,176.69,8578.0,153.7798,154.2162,153.771,154.2162,8578.0
2018-05-09 10:15:00,176.69,176.77,176.31,176.45,7700.0,154.2162,154.286,153.8845,154.0067,7700.0
2018-05-09 10:20:00,176.37,176.58,176.35,176.49,17726.0,153.9369,154.1202,153.9194,154.0416,17726.0
2018-05-09 10:25:00,176.49,176.57,176.41,176.46,7955.0,154.0416,154.1114,153.9718,154.0154,7955.0
2018-05-09 10:30:00,176.49,176.52,176.16,176.31,7289.0,154.0416,154.0678,153.7536,153.8845,7289.0
2018-05-09 10:35:00,176.36,176.42,176.16,176.28,9812.0,153.9281,153.9805,153.7536,153.8583,9812.0
2018-05-09 10:40:00,176.33,176.44,176.25,176.44,3928.0,153.902,153.998,153.8321,153.998,3928.0
2018-05-09 10:45:00,176.39,176.67,176.2,176.59,5600.0,153.9543,154.1987,153.7885,154.1289,5600.0
2018-05-09 10:50:00,176.66,176.66,176.44,176.46,4870.0,154.19,154.19,153.998,154.0154,4870.0
2018-05-09 10:55:00,176.5,176.59,176.42,176.5,2900.0,154.0503,154.1289,153.9805,154.0503,2900.0
2018-05-09 11:00:00,176.54,176.67,176.47,176.54,5900.0,154.0852,154.1987,154.0242,154.0852,5900.0
2018-05-09 11:05:00,176.52,176.55,176.2,176.49,7731.0,154.0678,154.094,153.7885,154.0416,7731.0
2018-05-09 11:10:00,176.43,176.78,176.41,176.73,7140.0,153.9892,154.2947,153.9718,154.2511,7140.0
2018-05-09 11:15:00,176.66,176.91,176.63,176.91,4984.0,154.19,154.4082,154.1638,154.4082,4984.0
2018-05-09 11:20:00,176.97,177.01,176.82,176.86,7914.0,154.4606,154.4955,154.3296,154.3645,7914.0
2018-05-09 11:25:00,176.86,177.19,176.79,177.19,2500.0,154.3645,154.6526,154.3035,154.6526,2500.0
2018-05-09 11:30:00,177.16,177.19,176.99,177.01,5261.0,154.6264,154.6526,154.478,154.4955,5261.0
2018-05-09 11:35:00,177.03,177.03,176.81,176.95,3100.0,154.5129,154.5129,154.3209,154.4431,3100.0
2018-05-09 11:40:00,176.95,177.03,176.79,176.96,4475.0,154.4431,154.5129,154.3035,154.4518,4475.0
2018-05-09 11:45:00,176.89,176.89,176.6,176.71,3500.0,154.3907,154.3907,154.1376,154.2336,3500.0
2018-05-09 11:50:00,176.65,176.71,176.53,176.53,7050.0,154.1813,154.2336,154.0765,154.0765,7050.0
2018-05-09 11:55:00,176.53,176.58,176.47,176.58,3828.0,154.0765,154.1202,154.0242,154.1202,3828.0
2018-05-09 12:00:00,176.55,176.7,176.48,176.63,3700.0,154.094,154.2249,154.0329,154.1638,3700.0
2018-05-09 12:05:00,176.67,176.75,176.58,176.58,4627.0,154.1987,154.2685,154.1202,154.1202,4627.0
2018-05-09 12:10:00,176.57,176.65,176.46,176.46,3512.0,154.1114,154.1813,154.0154,154.0154,3512.0
2018-05-09 12:15:00,176.53,176.53,176.42,176.49,2100.0,154.0765,154.0765,153.9805,154.0416,2100.0
2018-05-09 12:20:00,176.5,176.96,176.49,176.88,4702.0,154.0503,154.4518,154.0416,154.382,4702.0
2018-05-09 12:25:00,176.88,177.1,176.85,177.02,8845.0,154.382,154.574,154.3558,154.5042,8845.0
2018-05-09 12:30:00,177.04,177.18,177.04,177.11,9661.0,154.5217,154.6438,154.5217,154.5827,9661.0
2018-05-09 12:35:00,177.05,177.09,176.79,176.81,4700.0,154.5304,154.5653,154.3035,154.3209,4700.0
2018-05-09 12:40:00,176.88,177.14,176.88,177.14,1500.0,154.382,154.6089,154.382,154.6089,1500.0
2018-05-09 12:45:00,177.13,177.66,177.13,177.61,6656.0,154.6002,155.0628,154.6002,155.0192,6656.0
2018-05-09 12:50:00,177.56,177.56,177.44,177.52,1400.0,154.9755,154.9755,154.8708,154.9406,1400.0
2018-05-09 12:55:00,177.53,177.6,177.21,177.27,4200.0,154.9493,155.0104,154.67,154.7224,4200.0
2018-05-09 13:00:00,177.31,177.74,177.31,177.7,5676.0,154.7573,155.1326,154.7573,155.0977,5676.0
2018-05-09 13:05:00,177.64,177.71,177.48,177.71,2726.0,155.0453,155.1064,154.9057,155.1064,2726.0
2018-05-09 13:10:00,177.72,177.9,177.69,177.9,4494.0,155.1152,155.2723,155.089,155.2723,4494.0
2018-05-09 13:15:00,177.85,177.9,177.51,177.52,5236.0,155.2286,155.2723,154.9319,154.9406,5236.0
2018-05-09 13:20:00,177.57,177.75,177.57,177.72,1800.0,154.9842,155.1413,154.9842,155.1152,1800.0
2018-05-09 13:25:00,177.75,177.95,177.72,177.95,2617.0,155.1413,155.3159,155.1152,155.3159,2617.0
2018-05-09 13:30:00,177.89,178.05,177.87,177.91,4161.0,155.2635,155.4032,155.2461,155.281,4161.0
2018-05-09 13:35:00,177.87,177.9,177.67,177.82,3900.0,155.2461,155.2723,155.0715,155.2024,3900.0
2018-05-09 13:40:00,177.82,177.88,177.72,177.77,2410.0,155.2024,155.2548,155.1152,155.1588,2410.0
2018-05-09 13:45:00,177.75,177.79,177.7,177.77,3218.0,155.1413,155.1763,155.0977,155.1588,3218.0
2018-05-09 13:50:00,177.8,177.8,177.52,177.68,3650.0,155.185,155.185,154.9406,155.0802,3650.0
2018-05-09 13:55:00,177.67,177.77,177.6,177.77,4860.0,155.0715,155.1588,155.0104,155.1588,4860.0
2018-05-09 14:00:00,177.74,177.74,177.41,177.51,6351.0,155.1326,155.1326,154.8446,154.9319,6351.0
2018-05-09 14:05:00,177.54,177.64,177.51,177.61,4171.0,154.9581,155.0453,154.9319,155.0192,4171.0
2018-05-09 14:10:00,177.65,177.78,177.64,177.71,3314.0,155.0541,155.1675,155.0453,155.1064,3314.0
2018-05-09 14:15:00,177.71,177.76,177.6,177.64,2480.0,155.1064,155.1501,155.0104,155.0453,2480.0
2018-05-09 14:20:00,177.62,177.64,177.36,177.4,7092.0,155.0279,155.0453,154.801,154.8359,7092.0
2018-05-09 14:25:00,177.45,177.51,177.22,177.51,4989.0,154.8795,154.9319,154.6788,154.9319,4989.0
2018-05-09 14:30:00,177.49,177.57,177.39,177.52,6061.0,154.9144,154.9842,154.8271,154.9406,6061.0
2018-05-09 14:35:00,177.57,177.69,177.37,177.39,3700.0,154.9842,155.089,154.8097,154.8271,3700.0
2018-05-09 14:40:00,177.38,177.6,177.38,177.48,5500.0,154.8184,155.0104,154.8184,154.9057,5500.0
2018-05-09 14:45:00,177.47,177.58,177.45,177.55,3997.0,154.897,154.993,154.8795,154.9668,3997.0
2018-05-09 14:50:00,177.6,177.67,177.44,177.48,5380.0,155.0104,155.0715,154.8708,154.9057,5380.0
2018-05-09 14:55:00,177.47,177.61,177.47,177.61,6000.0,154.897,155.0192,154.897,155.0192,6000.0
2018-05-09 15:00:00,177.54,177.54,177.24,177.28,9189.0,154.9581,154.9581,154.6962,154.7311,9189.0
2018-05-09 15:05:00,177.32,177.51,177.32,177.49,5702.0,154.766,154.9319,154.766,154.9144,5702.0
2018-05-09 15:10:00,177.45,177.48,177.26,177.26,6663.0,154.8795,154.9057,154.7137,154.7137,6663.0
2018-05-09 15:15:00,177.26,177.29,177.11,177.11,8013.0,154.7137,154.7399,154.5827,154.5827,8013.0
2018-05-09 15:20:00,177.12,177.3,177.12,177.24,4928.0,154.5915,154.7486,154.5915,154.6962,4928.0
2018-05-09 15:25:00,177.2,177.32,177.12,177.13,6672.0,154.6613,154.766,154.5915,154.6002,6672.0
2018-05-09 15:30:00,177.17,177.29,177.16,177.21,7601.0,154.6351,154.7399,154.6264,154.67,7601.0
2018-05-09 15:35:00,177.19,177.26,176.99,177.05,10110.0,154.6526,154.7137,154.478,154.5304,10110.0
2018-05-09 15:40:00,177.01,177.08,176.92,177.0,9200.0,154.4955,154.5566,154.4169,154.4867,9200.0
2018-05-09 15:45:00,177.02,177.14,176.97,177.1,16511.0,154.5042,154.6089,154.4606,154.574,16511.0
2018-05-09 15:50:00,177.18,177.3,177.0,177.0,13901.0,154.6438,154.7486,154.4867,154.4867,13901.0
2018-05-09 15:55:00,177.02,177.22,176.96,177.18,42013.0,154.5042,154.6788,154.4518,154.6438,42013.0
2018-05-10 09:30:00,177.21,177.38,176.6,177.33,21453.0,154.67,154.8184,154.1376,154.7748,21453.0
2018-05-10 09:35:00,176.99,177.63,176.99,177.55,5247.0,154.478,155.0366,154.478,154.9668,5247.0
2018-05-10 09:40:00,177.39,178.23,177.39,177.75,9398.0,154.8271,155.5603,154.8271,155.1413,9398.0
2018-05-10 09:45:00,177.54,177.81,177.5,177.81,3609.0,154.9581,155.1937,154.9231,155.1937,3609.0
2018-05-10 09:50:00,177.71,178.25,177.68,177.68,12778.0,155.1064,155.5777,155.0802,155.0802,12778.0
2018-05-10 09:55:00,177.75,177.91,177.27,177.27,4234.0,155.1413,155.281,154.7224,154.7224,4234.0
2018-05-10 10:00:00,177.27,177.54,177.27,177.39,9030.0,154.7224,154.9581,154.7224,154.8271,9030.0
2018-05-10 10:05:00,177.47,177.49,177.15,177.21,18396.0,154.897,154.9144,154.6177,154.67,18396.0
2018-05-10 10:10:00,177.22,177.29,176.61,176.72,31454.0,154.6788,154.7399,154.1463,154.2424,31454.0
2018-05-10 10:15:00,176.71,176.85,176.71,176.8,7554.0,154.2336,154.3558,154.2336,154.3122,7554.0
2018-05-10 10:20:00,176.78,177.23,176.76,177.23,3100.0,154.2947,154.6875,154.2773,154.6875,3100.0
2018-05-10 10:25:00,177.19,177.31,176.99,177.03,7457.0,154.6526,154.7573,154.478,154.5129,7457.0
2018-05-10 10:30:00,177.05,177.35,177.05,177.3,2675.0,154.5304,154.7922,154.5304,154.7486,2675.0
2018-05-10 10:35:00,177.44,177.56,177.33,177.34,4703.0,154.8708,154.9755,154.7748,154.7835,4703.0
2018-05-10 10:40:00,177.39,177.45,177.29,177.29,1900.0,154.8271,154.8795,154.7399,154.7399,1900.0
2018-05-10 10:45:00,177.28,177.45,177.26,177.45,1200.0,154.7311,154.8795,154.7137,154.8795,1200.0
2018-05-10 10:50:00,177.37,177.45,177.21,177.28,3502.0,154.8097,154.8795,154.67,154.7311,3502.0
2018-05-10 10:55:00,177.36,177.41,177.18,177.18,7882.0,154.801,154.8446,154.6438,154.6438,7882.0
2018-05-10 11:00:00,177.16,177.17,177.05,177.05,3600.0,154.6264,154.6351,154.5304,154.5304,3600.0
2018-05-10 11:05:00,177.06,177.06,176.93,176.95,15500.0,154.5391,154.5391,154.4256,154.4431,15500.0
2018-05-10 11:10:00,176.99,177.14,176.95,177.07,3800.0,154.478,154.6089,154.4431,154.5478,3800.0
2018-05-10 11:15:00,177.0,177.07,176.95,176.99,4020.0,154.4867,154.5478,154.4431,154.478,4020.0
2018-05-10 11:20:00,177.05,177.09,176.98,176.98,1526.0,154.5304,154.5653,154.4693,154.4693,1526.0
2018-05-10 11:25:00,177.1,177.1,176.91,177.05,5607.0,154.574,154.574,154.4082,154.5304,5607.0
2018-05-10 11:30:00,176.98,177.26,176.98,177.07,4600.0,154.4693,154.7137,154.4693,154.5478,4600.0
2018-05-10 11:35:00,177.07,177.23,177.07,177.17,2720.0,154.5478,154.6875,154.5478,154.6351,2720.0
2018-05-10 11:40:00,177.28,177.31,177.18,177.26,2977.0,154.7311,154.7573,154.6438,154.7137,2977.0
2018-05-10 11:45:00,177.33,177.41,177.3,177.35,1726.0,154.7748,154.8446,154.7486,154.7922,1726.0
2018-05-10 11:50:00,177.35,177.4,177.21,177.21,5747.0,154.7922,154.8359,154.67,154.67,5747.0
2018-05-10 11:55:00,177.28,177.68,177.28,177.68,8532.0,154.7311,155.0802,154.7311,155.0802,8532.0
2018-05-10 12:00:00,177.65,177.94,177.63,177.9,4800.0,155.0541,155.3072,155.0366,155.2723,4800.0
2018-05-10 12:05:00,177.9,178.07,177.74,177.91,6853.0,155.2723,155.4206,155.1326,155.281,6853.0
2018-05-10 12:10:00,177.9,178.05,177.9,178.05,1537.0,155.2723,155.4032,155.2723,155.4032,1537.0
2018-05-10 12:15:00,178.04,178.08,177.93,177.93,1702.0,155.3945,155.4294,155.2985,155.2985,1702.0
2018-05-10 12:20:00,177.93,177.96,177.71,177.71,6396.0,155.2985,155.3246,155.1064,155.1064,6396.0
2018-05-10 12:25:00,177.72,177.74,177.6,177.62,4607.0,155.1152,155.1326,155.0104,155.0279,4607.0
2018-05-10 12:30:00,177.61,177.76,177.49,177.76,4413.0,155.0192,155.1501,154.9144,155.1501,4413.0
2018-05-10 12:35:00,177.78,177.83,177.74,177.83,1528.0,155.1675,155.2112,155.1326,155.2112,1528.0
2018-05-10 12:40:00,177.72,177.8,177.53,177.6,4775.0,155.1152,155.185,154.9493,155.0104,4775.0
2018-05-10 12:45:00,177.71,177.76,177.6,177.61,1800.0,155.1064,155.1501,155.0104,155.0192,1800.0
2018-05-10 12:50:00,177.68,177.68,177.47,177.47,8228.0,155.0802,155.0802,154.897,154.897,8228.0
2018-05-10 12:55:00,177.49,177.61,177.48,177.52,1500.0,154.9144,155.0192,154.9057,154.9406,1500.0
2018-05-10 13:00:00,177.6,177.73,177.55,177.73,2700.0,155.0104,155.1239,154.9668,155.1239,2700.0
2018-05-10 13:05:00,177.75,177.75,177.65,177.7,2100.0,155.1413,155.1413,155.0541,155.0977,2100.0
2018-05-10 13:10:00,177.7,177.75,177.35,177.35,4860.0,155.0977,155.1413,154.7922,154.7922,4860.0
2018-05-10 13:15:00,177.42,177.62,177.41,177.53,1250.0,154.8533,155.0279,154.8446,154.9493,1250.0
2018-05-10 13:20:00,177.56,177.63,177.43,177.48,3671.0,154.9755,155.0366,154.862,154.9057,3671.0
2018-05-10 13:25:00,177.46,177.47,177.19,177.27,4179.0,154.8882,154.897,154.6526,154.7224,4179.0
2018-05-10 13:30:00,177.28,177.29,177.15,177.17,4200.0,154.7311,154.7399,154.6177,154.6351,4200.0
2018-05-10 13:35:00,177.15,177.21,177.07,177.09,2300.0,154.6177,154.67,154.5478,154.5653,2300.0
2018-05-10 13:40:00,177.12,177.17,176.97,177.07,5660.0,154.5915,154.6351,154.4606,154.5478,5660.0
2018-05-10 13:45:00,177.05,177.15,177.04,177.08,6676.0,154.5304,154.6177,154.5217,154.5566,6676.0
2018-05-10 13:50:00,177.06,177.21,177.02,177.04,4900.0,154.5391,154.67,154.5042,154.5217,4900.0
2018-05-10 13:55:00,177.09,177.27,177.09,177.17,4174.0,154.5653,154.7224,154.5653,154.6351,4174.0
2018-05-10 14:00:00,177.27,177.57,177.14,177.49,47212.0,154.7224,154.9842,154.6089,154.9144,47212.0
2018-05-10 14:05:00,177.47,177.8,177.47,177.75,2581.0,154.897,155.185,154.897,155.1413,2581.0
2018-05-10 14:10:00,177.7,177.89,177.7,177.82,5900.0,155.0977,155.2635,155.0977,155.2024,5900.0
2018-05-10 14:15:00,177.84,177.89,177.69,177.87,3600.0,155.2199,155.2635,155.089,155.2461,3600.0
2018-05-10 14:20:00,177.88,177.96,177.71,177.81,2930.0,155.2548,155.3246,155.1064,155.1937,2930.0
2018-05-10 14:25:00,177.87,177.98,177.7,177.98,3715.0,155.2461,155.3421,155.0977,155.3421,3715.0
2018-05-10 14:30:00,177.97,177.97,177.62,177.62,3300.0,155.3334,155.3334,155.0279,155.0279,3300.0
2018-05-10 14:35:00,177.6,177.6,177.15,177.23,8323.0,155.0104,155.0104,154.6177,154.6875,8323.0
2018-05-10 14:40:00,177.13,177.58,177.13,177.57,3650.0,154.6002,154.993,154.6002,154.9842,3650.0
2018-05-10 14:45:00,177.5,177.96,177.5,177.93,6617.0,154.9231,155.3246,154.9231,155.2985,6617.0
2018-05-10 14:50:00,177.89,178.18,177.87,178.05,3300.0,155.2635,155.5167,155.2461,155.4032,3300.0
2018-05-10 14:55:00,178.03,178.15,178.02,178.15,3520.0,155.3857,155.4905,155.377,155.4905,3520.0
2018-05-10 15:00:00,178.18,178.26,177.71,177.94,6796.0,155.5167,155.5865,155.1064,155.3072,6796.0
2018-05-10 15:05:00,177.94,178.26,177.91,178.16,4163.0,155.3072,155.5865,155.281,155.4992,4163.0
2018-05-10 15:10:00,178.08,178.13,177.96,178.04,4567.0,155.4294,155.473,155.3246,155.3945,4567.0
2018-05-10 15:15:00,178.1,178.19,177.87,177.91,5367.0,155.4468,155.5254,155.2461,155.281,5367.0
2018-05-10 15:20:00,177.96,178.11,177.86,178.0,3937.0,155.3246,155.4556,155.2374,155.3595,3937.0
2018-05-10 15:25:00,177.93,177.95,177.82,177.93,6000.0,155.2985,155.3159,155.2024,155.2985,6000.0
2018-05-10 15:30:00,177.83,177.97,177.76,177.84,4697.0,155.2112,155.3334,155.1501,155.2199,4697.0
2018-05-10 15:35:00,177.79,177.97,177.79,177.83,5380.0,155.1763,155.3334,155.1763,155.2112,5380.0
2018-05-10 15:40:00,177.84,177.95,177.81,177.81,7955.0,155.2199,155.3159,155.1937,155.1937,7955.0
2018-05-10 15:45:00,177.77,177.92,177.77,177.91,9021.0,155.1588,155.2897,155.1588,155.281,9021.0
2018-05-10 15:50:00,177.91,178.08,177.78,177.78,16273.0,155.281,155.4294,155.1675,155.1675,16273.0
2018-05-10 15:55:00,177.77,178.14,177.68,177.99,47133.0,155.1588,155.4817,155.0802,155.3508,47133.0
2018-05-11 09:30:00,177.51,177.55,176.32,177.06,12092.0,155.733,155.7681,154.689,155.3383,12092.0
2018-05-11 09:35:00,176.85,177.56,176.62,177.23,10176.0,155.154,155.7769,154.9522,155.4874,10176.0
2018-05-11 09:40:00,177.13,177.49,177.13,177.49,2900.0,155.3997,155.7155,155.3997,155.7155,2900.0
2018-05-11 09:45:00,177.49,177.76,177.49,177.65,4000.0,155.7155,155.9524,155.7155,155.8559,4000.0
2018-05-11 09:50:00,177.84,178.08,177.78,177.78,3673.0,156.0226,156.2331,155.9699,155.9699,3673.0
2018-05-11 09:55:00,177.61,178.12,177.6,178.12,12624.0,155.8208,156.2682,155.812,156.2682,12624.0
2018-05-11 10:00:00,178.12,178.2,178.05,178.19,8573.0,156.2682,156.3384,156.2068,156.3296,8573.0
2018-05-11 10:05:00,178.12,178.27,178.1,178.26,6128.0,156.2682,156.3998,156.2507,156.391,6128.0
2018-05-11 10:10:00,178.53,178.62,178.18,178.34,6761.0,156.6279,156.7069,156.3209,156.4612,6761.0
2018-05-11 10:15:00,178.25,178.5,178.2,178.21,17249.0,156.3823,156.6016,156.3384,156.3472,17249.0
2018-05-11 10:20:00,178.2,178.46,178.2,178.25,4046.0,156.3384,156.5665,156.3384,156.3823,4046.0
2018-05-11 10:25:00,178.25,178.32,177.97,177.98,4552.0,156.3823,156.4437,156.1366,156.1454,4552.0
2018-05-11 10:30:00,178.07,178.1,177.86,178.08,4474.0,156.2243,156.2507,156.0401,156.2331,4474.0
2018-05-11 10:35:00,178.07,178.32,178.0,178.16,3376.0,156.2243,156.4437,156.1629,156.3033,3376.0
2018-05-11 10:40:00,178.13,178.26,178.05,178.05,1669.0,156.277,156.391,156.2068,156.2068,1669.0
2018-05-11 10:45:00,178.05,178.06,177.76,177.85,17817.0,156.2068,156.2156,155.9524,156.0313,17817.0
2018-05-11 10:50:00,177.89,177.92,177.74,177.74,5468.0,156.0664,156.0927,155.9348,155.9348,5468.0
2018-05-11 10:55:00,177.85,178.1,177.74,177.96,17140.0,156.0313,156.2507,155.9348,156.1278,17140.0
2018-05-11 11:00:00,178.05,178.24,177.95,178.05,17912.0,156.2068,156.3735,156.1191,156.2068,17912.0
2018-05-11 11:05:00,178.04,178.13,177.9,177.95,13727.0,156.198,156.277,156.0752,156.1191,13727.0
2018-05-11 11:10:00,177.86,178.12,177.73,178.12,13502.0,156.0401,156.2682,155.9261,156.2682,13502.0
2018-05-11 11:15:00,178.1,178.24,177.8,177.91,6319.0,156.2507,156.3735,155.9875,156.084,6319.0
2018-05-11 11:20:00,178.01,178.09,177.81,177.81,3755.0,156.1717,156.2419,155.9962,155.9962,3755.0
2018-05-11 11:25:00,177.82,178.05,177.73,177.83,23613.0,156.005,156.2068,155.9261,156.0138,23613.0
2018-05-11 11:30:00,177.86,177.87,177.42,177.42,3217.0,156.0401,156.0489,155.6541,155.6541,3217.0
2018-05-11 11:35:00,177.44,177.53,177.4,177.46,2586.0,155.6716,155.7506,155.6365,155.6892,2586.0
2018-05-11 11:40:00,177.46,177.48,177.29,177.41,3652.0,155.6892,155.7067,155.54,155.6453,3652.0
2018-05-11 11:45:00,177.32,177.65,177.29,177.61,14573.0,155.5664,155.8559,155.54,155.8208,14573.0
2018-05-11 11:50:00,177.58,177.84,177.58,177.58,4307.0,155.7945,156.0226,155.7945,155.7945,4307.0
2018-05-11 11:55:00,177.57,177.64,177.48,177.63,3600.0,155.7857,155.8471,155.7067,155.8383,3600.0
2018-05-11 12:00:00,177.6,177.85,177.6,177.85,500.0,155.812,156.0313,155.812,156.0313,500.0
2018-05-11 12:05:00,177.89,178.0,177.88,177.91,2775.0,156.0664,156.1629,156.0577,156.084,2775.0
2018-05-11 12:10:00,177.9,177.9,177.43,177.5,2402.0,156.0752,156.0752,155.6629,155.7243,2402.0
2018-05-11 12:15:00,177.5,177.59,177.44,177.59,2910.0,155.7243,155.8032,155.6716,155.8032,2910.0
2018-05-11 12:20:00,177.57,177.72,177.56,177.66,7125.0,155.7857,155.9173,155.7769,155.8646,7125.0
2018-05-11 12:25:00,177.66,177.82,177.55,177.77,14723.0,155.8646,156.005,155.7681,155.9612,14723.0
2018-05-11 12:30:00,177.76,177.79,177.59,177.74,9201.0,155.9524,155.9787,155.8032,155.9348,9201.0
2018-05-11 12:35:00,177.77,177.9,177.65,177.77,4464.0,155.9612,156.0752,155.8559,155.9612,4464.0
2018-05-11 12:40:00,177.84,177.84,177.66,177.68,2948.0,156.0226,156.0226,155.8646,155.8822,2948.0
2018-05-11 12:45:00,177.81,177.91,177.81,177.83,2925.0,155.9962,156.084,155.9962,156.0138,2925.0
2018-05-11 12:50:00,177.87,177.98,177.78,177.88,2720.0,156.0489,156.1454,155.9699,156.0577,2720.0
2018-05-11 12:55:00,177.82,178.0,177.8,177.91,2100.0,156.005,156.1629,155.9875,156.084,2100.0
2018-05-11 13:00:00,177.93,177.99,177.84,177.94,2230.0,156.1015,156.1542,156.0226,156.1103,2230.0
2018-05-11 13:05:00,177.97,177.97,177.79,177.86,5822.0,156.1366,156.1366,155.9787,156.0401,5822.0
2018-05-11 13:10:00,177.82,177.92,177.68,177.92,5752.0,156.005,156.0927,155.8822,156.0927,5752.0
2018-05-11 13:15:00,177.96,178.09,177.85,177.99,5704.0,156.1278,156.2419,156.0313,156.1542,5704.0
2018-05-11 13:20:00,177.97,178.03,177.9,177.9,2997.0,156.1366,156.1893,156.0752,156.0752,2997.0
2018-05-11 13:25:00,177.81,178.0,177.8,177.97,3600.0,155.9962,156.1629,155.9875,156.1366,3600.0
2018-05-11 13:30:00,177.9,177.95,177.65,177.65,2896.0,156.0752,156.1191,155.8559,155.8559,2896.0
2018-05-11 13:35:00,177.71,177.75,177.55,177.55,4424.0,155.9085,155.9436,155.7681,155.7681,4424.0
2018-05-11 13:40:00,177.55,177.73,177.55,177.67,7751.0,155.7681,155.9261,155.7681,155.8734,7751.0
2018-05-11 13:45:00,177.69,177.87,177.56,177.66,34445.0,155.891,156.0489,155.7769,155.8646,34445.0
2018-05-11 13:50:00,177.6,177.99,177.6,177.82,28300.0,155.812,156.1542,155.812,156.005,28300.0
2018-05-11 13:55:00,177.82,177.86,177.67,177.75,5200.0,156.005,156.0401,155.8734,155.9436,5200.0
2018-05-11 14:00:00,177.76,177.81,177.67,177.75,5156.0,155.9524,155.9962,155.8734,155.9436,5156.0
2018-05-11 14:05:00,177.62,177.81,177.62,177.68,5700.0,155.8296,155.9962,155.8296,155.8822,5700.0
2018-05-11 14:10:00,177.75,177.81,177.61,177.64,6600.0,155.9436,155.9962,155.8208,155.8471,6600.0
2018-05-11 14:15:00,177.75,178.06,177.74,178.02,6347.0,155.9436,156.2156,155.9348,156.1805,6347.0
2018-05-11 14:20:00,178.11,178.25,178.04,178.07,2200.0,156.2594,156.3823,156.198,156.2243,2200.0
2018-05-11 14:25:00,178.1,178.22,178.0,178.22,2800.0,156.2507,156.3559,156.1629,156.3559,2800.0
2018-05-11 14:30:00,178.09,178.09,177.95,177.95,2293.0,156.2419,156.2419,156.1191,156.1191,2293.0
2018-05-11 14:35:00,177.91,177.97,177.86,177.94,2796.0,156.084,156.1366,156.0401,156.1103,2796.0
2018-05-11 14:40:00,177.91,177.92,177.77,177.77,4806.0,156.084,156.0927,155.9612,155.9612,4806.0
2018-05-11 14:45:00,177.75,177.84,177.74,177.76,2922.0,155.9436,156.0226,155.9348,155.9524,2922.0
2018-05-11 14:50:00,177.74,177.85,177.7,177.77,12259.0,155.9348,156.0313,155.8997,155.9612,12259.0
2018-05-11 14:55:00,177.71,177.91,177.68,177.91,5377.0,155.9085,156.084,155.8822,156.084,5377.0
2018-05-11 15:00:00,177.88,178.08,177.8,178.0,3700.0,156.0577,156.2331,155.9875,156.1629,3700.0
2018-05-11 15:05:00,177.95,178.01,177.77,177.85,8159.0,156.1191,156.1717,155.9612,156.0313,8159.0
2018-05-11 15:10:00,177.86,177.91,177.78,177.78,3700.0,156.0401,156.084,155.9699,155.9699,3700.0
2018-05-11 15:15:00,177.8,177.87,177.71,177.87,8813.0,155.9875,156.0489,155.9085,156.0489,8813.0
2018-05-11 15:20:00,177.81,177.83,177.66,177.74,10004.0,155.9962,156.0138,155.8646,155.9348,10004.0
2018-05-11 15:25:00,177.75,177.85,177.72,177.75,6409.0,155.9436,156.0313,155.9173,155.9436,6409.0
2018-05-11 15:30:00,177.73,178.02,177.7,177.9,14849.0,155.9261,156.1805,155.8997,156.0752,14849.0
2018-05-11 15:35:00,177.92,178.15,177.91,178.05,12015.0,156.0927,156.2945,156.084,156.2068,12015.0
2018-05-11 15:40:00,178.05,178.17,177.97,178.0,13005.0,156.2068,156.3121,156.1366,156.1629,13005.0
2018-05-11 15:45:00,177.93,178.1,177.88,177.94,23971.0,156.1015,156.2507,156.0577,156.1103,23971.0
2018-05-11 15:50:00,178.01,178.17,177.88,177.93,30232.0,156.1717,156.3121,156.0577,156.1015,30232.0
2018-05-11 15:55:00,177.92,177.99,177.82,177.93,52136.0,156.0927,156.1542,156.005,156.1015,52136.0
2018-05-14 09:30:00,178.58,179.24,178.41,178.55,7583.0,156.6718,157.2508,156.5226,156.6455,7583.0
2018-05-14 09:35:00,178.86,179.27,178.44,178.53,7772.0,156.9174,157.2771,156.549,156.6279,7772.0
2018-05-14 09:40:00,178.68,178.87,178.55,178.69,803.0,156.7595,156.9262,156.6455,156.7683,803.0
2018-05-14 09:45:00,178.7,178.8,178.49,178.5,6254.0,156.7771,156.8648,156.5928,156.6016,6254.0
2018-05-14 09:50:00,178.6,178.72,178.37,178.47,2964.0,156.6893,156.7946,156.4875,156.5753,2964.0
2018-05-14 09:55:00,178.49,178.76,178.25,178.31,3502.0,156.5928,156.8297,156.3823,156.4349,3502.0
2018-05-14 10:00:00,178.18,178.18,177.84,177.84,2445.0,156.3209,156.3209,156.0226,156.0226,2445.0
2018-05-14 10:05:00,177.82,178.14,177.52,177.93,8780.0,156.005,156.2858,155.7418,156.1015,8780.0
2018-05-14 10:10:00,177.9,178.19,177.69,177.92,6284.0,156.0752,156.3296,155.891,156.0927,6284.0
2018-05-14 10:15:00,177.84,178.0,177.76,177.9,12506.0,156.0226,156.1629,155.9524,156.0752,12506.0
2018-05-14 10:20:00,177.9,178.44,177.89,178.36,11514.0,156.0752,156.549,156.0664,156.4788,11514.0
2018-05-14 10:25:00,178.36,178.76,178.36,178.76,3333.0,156.4788,156.8297,156.4788,156.8297,3333.0
2018-05-14 10:30:00,178.68,178.83,178.68,178.81,7143.0,156.7595,156.8911,156.7595,156.8736,7143.0
2018-05-14 10:35:00,178.81,179.18,178.79,178.98,4100.0,156.8736,157.1982,156.856,157.0227,4100.0
2018-05-14 10:40:00,179.03,179.31,179.03,179.13,12220.0,157.0666,157.3122,157.0666,157.1543,12220.0
2018-05-14 10:45:00,179.13,179.16,179.09,179.14,1936.0,157.1543,157.1806,157.1192,157.1631,1936.0
2018-05-14 10:50:00,179.11,179.11,178.55,178.55,4386.0,157.1368,157.1368,156.6455,156.6455,4386.0
2018-05-14 10:55:00,178.64,178.84,178.63,178.75,6245.0,156.7244,156.8999,156.7156,156.8209,6245.0
2018-05-14 11:00:00,178.73,178.8,178.62,178.79,6037.0,156.8034,156.8648,156.7069,156.856,6037.0
2018-05-14 11:05:00,178.81,179.01,178.73,179.01,5927.0,156.8736,157.049,156.8034,157.049,5927.0
2018-05-14 11:10:00,179.08,179.18,179.04,179.08,4905.0,157.1104,157.1982,157.0753,157.1104,4905.0
2018-05-14 11:15:00,179.06,179.07,178.84,178.92,1799.0,157.0929,157.1017,156.8999,156.9701,1799.0
2018-05-14 11:20:00,178.98,179.11,178.65,178.65,4192.0,157.0227,157.1368,156.7332,156.7332,4192.0
2018-05-14 11:25:00,178.81,178.94,178.74,178.76,4779.0,156.8736,156.9876,156.8122,156.8297,4779.0
2018-05-14 11:30:00,178.83,179.07,178.73,179.07,1702.0,156.8911,157.1017,156.8034,157.1017,1702.0
2018-05-14 11:35:00,179.04,179.11,179.01,179.03,4148.0,157.0753,157.1368,157.049,157.0666,4148.0
2018-05-14 11:40:00,178.96,178.96,178.7,178.79,5041.0,157.0052,157.0052,156.7771,156.856,5041.0
2018-05-14 11:45:00,178.84,178.93,178.78,178.87,3103.0,156.8999,156.9788,156.8472,156.9262,3103.0
2018-05-14 11:50:00,178.82,178.95,178.78,178.91,4395.0,156.8823,156.9964,156.8472,156.9613,4395.0
2018-05-14 11:55:00,178.89,178.99,178.89,178.89,2446.0,156.9437,157.0315,156.9437,156.9437,2446.0
2018-05-14 12:00:00,178.88,179.34,178.88,179.03,8834.0,156.935,157.3385,156.935,157.0666,8834.0
2018-05-14 12:05:00,178.98,179.06,178.95,179.0,1400.0,157.0227,157.0929,156.9964,157.0403,1400.0
2018-05-14 12:10:00,178.98,178.99,178.94,178.99,2271.0,157.0227,157.0315,156.9876,157.0315,2271.0
2018-05-14 12:15:00,178.92,179.07,178.89,178.92,4900.0,156.9701,157.1017,156.9437,156.9701,4900.0
2018-05-14 12:20:00,178.91,178.99,178.88,178.88,1100.0,156.9613,157.0315,156.935,156.935,1100.0
2018-05-14 12:25:00,178.9,178.95,178.85,178.89,16000.0,156.9525,156.9964,156.9087,156.9437,16000.0
2018-05-14 12:30:00,178.93,178.94,178.81,178.81,9630.0,156.9788,156.9876,156.8736,156.8736,9630.0
2018-05-14 12:35:00,178.83,178.93,178.75,178.93,7993.0,156.8911,156.9788,156.8209,156.9788,7993.0
2018-05-14 12:40:00,179.0,179.0,178.82,178.84,3851.0,157.0403,157.0403,156.8823,156.8999,3851.0
2018-05-14 12:45:00,178.76,179.04,178.76,178.92,8012.0,156.8297,157.0753,156.8297,156.9701,8012.0
2018-05-14 12:50:00,178.88,179.05,178.78,179.05,10576.0,156.935,157.0841,156.8472,157.0841,10576.0
2018-05-14 12:55:00,179.08,179.56,179.04,179.19,26869.0,157.1104,157.5316,157.0753,157.2069,26869.0
2018-05-14 13:00:00,179.09,179.11,178.73,178.74,7063.0,157.1192,157.1368,156.8034,156.8122,7063.0
2018-05-14 13:05:00,178.79,179.12,178.74,178.91,3801.0,156.856,157.1455,156.8122,156.9613,3801.0
2018-05-14 13:10:00,178.85,178.9,178.64,178.67,5371.0,156.9087,156.9525,156.7244,156.7507,5371.0
2018-05-14 13:15:00,178.61,178.61,178.32,178.43,9574.0,156.6981,156.6981,156.4437,156.5402,9574.0
2018-05-14 13:20:00,178.48,178.83,178.45,178.72,5130.0,156.584,156.8911,156.5577,156.7946,5130.0
2018-05-14 13:25:00,178.62,178.77,178.62,178.77,5740.0,156.7069,156.8385,156.7069,156.8385,5740.0
2018-05-14 13:30:00,178.85,178.96,178.71,178.86,7133.0,156.9087,157.0052,156.7858,156.9174,7133.0
2018-05-14 13:35:00,178.94,178.94,178.91,178.91,729.0,156.9876,156.9876,156.9613,156.9613,729.0
2018-05-14 13:40:00,178.94,179.16,178.9,179.16,6613.0,156.9876,157.1806,156.9525,157.1806,6613.0
2018-05-14 13:45:00,179.16,179.31,179.02,179.14,7660.0,157.1806,157.3122,157.0578,157.1631,7660.0
2018-05-14 13:50:00,179.09,179.1,178.9,178.9,2273.0,157.1192,157.128,156.9525,156.9525,2273.0
2018-05-14 13:55:00,178.98,179.03,178.83,178.83,1945.0,157.0227,157.0666,156.8911,156.8911,1945.0
2018-05-14 14:00:00,178.85,178.87,178.63,178.73,4700.0,156.9087,156.9262,156.7156,156.8034,4700.0
2018-05-14 14:05:00,178.73,178.8,178.47,178.47,7524.0,156.8034,156.8648,156.5753,156.5753,7524.0
2018-05-14 14:10:00,178.52,178.63,178.45,178.63,9711.0,156.6191,156.7156,156.5577,156.7156,9711.0
2018-05-14 14:15:00,178.63,178.73,178.51,178.68,12406.0,156.7156,156.8034,156.6104,156.7595,12406.0
2018-05-14 14:20:00,178.75,178.77,178.64,178.7,2951.0,156.8209,156.8385,156.7244,156.7771,2951.0
2018-05-14 14:25:00,178.69,178.92,178.69,178.92,3800.0,156.7683,156.9701,156.7683,156.9701,3800.0
2018-05-14 14:30:00,178.87,178.88,178.82,178.88,4006.0,156.9262,156.935,156.8823,156.935,4006.0
2018-05-14 14:35:00,178.91,178.99,178.83,178.99,4421.0,156.9613,157.0315,156.8911,157.0315,4421.0
2018-05-14 14:40:00,178.96,178.99,178.89,178.93,2787.0,157.0052,157.0315,156.9437,156.9788,2787.0
2018-05-14 14:45:00,178.89,178.95,178.81,178.87,3053.0,156.9437,156.9964,156.8736,156.9262,3053.0
2018-05-14 14:50:00,178.74,179.01,178.65,179.01,2215.0,156.8122,157.049,156.7332,157.049,2215.0
2018-05-14 14:55:00,178.98,179.15,178.98,179.06,8434.0,157.0227,157.1719,157.0227,157.0929,8434.0
2018-05-14 15:00:00,179.1,179.1,179.0,179.09,1956.0,157.128,157.128,157.0403,157.1192,1956.0
2018-05-14 15:05:00,179.09,179.14,178.97,179.14,4421.0,157.1192,157.1631,157.0139,157.1631,4421.0
2018-05-14 15:10:00,179.1,179.37,179.1,179.24,6246.0,157.128,157.3649,157.128,157.2508,6246.0
2018-05-14 15:15:00,179.23,179.25,179.02,179.11,2731.0,157.242,157.2596,157.0578,157.1368,2731.0
2018-05-14 15:20:00,179.07,179.29,179.06,179.22,6279.0,157.1017,157.2947,157.0929,157.2333,6279.0
2018-05-14 15:25:00,179.2,179.35,179.19,179.35,2818.0,157.2157,157.3473,157.2069,157.3473,2818.0
2018-05-14 15:30:00,179.34,179.34,178.93,178.96,8195.0,157.3385,157.3385,156.9788,157.0052,8195.0
2018-05-14 15:35:00,178.95,179.01,178.78,178.86,5525.0,156.9964,157.049,156.8472,156.9174,5525.0
2018-05-14 15:40:00,178.86,178.99,178.79,178.96,9361.0,156.9174,157.0315,156.856,157.0052,9361.0
2018-05-14 15:45:00,178.91,178.91,178.68,178.71,12430.0,156.9613,156.9613,156.7595,156.7858,12430.0
2018-05-14 15:50:00,178.71,178.84,178.58,178.64,12621.0,156.7858,156.8999,156.6718,156.7244,12621.0
2018-05-14 15:55:00,178.64,178.92,178.64,178.89,23198.0,156.7244,156.9701,156.7244,156.9437,23198.0
2018-05-15 09:30:00,177.47,178.07,176.38,177.88,16781.0,155.698,156.2243,154.7417,156.0577,16781.0
2018-05-15 09:35:00,178.07,178.07,177.67,177.67,1000.0,156.2243,156.2243,155.8734,155.8734,1000.0
2018-05-15 09:40:00,177.72,177.92,177.31,177.82,2581.0,155.9173,156.0927,155.5576,156.005,2581.0
2018-05-15 09:45:00,177.84,177.94,177.7,177.82,8600.0,156.0226,156.1103,155.8997,156.005,8600.0
2018-05-15 09:50:00,177.73,177.73,176.77,176.83,14794.0,155.9261,155.9261,155.0838,155.1365,14794.0
2018-05-15 09:55:00,177.01,177.49,176.91,177.43,17863.0,155.2944,155.7155,155.2067,155.6629,17863.0
2018-05-15 10:00:00,177.31,177.38,177.23,177.36,4627.0,155.5576,155.619,155.4874,155.6014,4627.0
2018-05-15 10:05:00,177.45,177.51,177.29,177.35,2600.0,155.6804,155.733,155.54,155.5927,2600.0
2018-05-15 10:10:00,177.3,177.46,177.24,177.36,13400.0,155.5488,155.6892,155.4962,155.6014,13400.0
2018-05-15 10:15:00,177.36,177.47,177.27,177.46,4054.0,155.6014,155.698,155.5225,155.6892,4054.0
2018-05-15 10:20:00,177.48,177.55,177.46,177.49,1600.0,155.7067,155.7681,155.6892,155.7155,1600.0
2018-05-15 10:25:00,177.36,177.36,177.22,177.28,6870.0,155.6014,155.6014,155.4786,155.5313,6870.0
2018-05-15 10:30:00,177.28,177.54,177.25,177.36,4821.0,155.5313,155.7594,155.5049,155.6014,4821.0
2018-05-15 10:35:00,177.5,177.56,177.38,177.47,4012.0,155.7243,155.7769,155.619,155.698,4012.0
2018-05-15 10:40:00,177.44,177.5,177.28,177.43,7448.0,155.6716,155.7243,155.5313,155.6629,7448.0
2018-05-15 10:45:00,177.4,177.45,177.31,177.36,1400.0,155.6365,155.6804,155.5576,155.6014,1400.0
2018-05-15 10:50:00,177.36,177.46,177.31,177.35,3809.0,155.6014,155.6892,155.5576,155.5927,3809.0
2018-05-15 10:55:00,177.35,177.6,177.25,177.46,12766.0,155.5927,155.812,155.5049,155.6892,12766.0
2018-05-15 11:00:00,177.55,177.6,177.26,177.34,1933.0,155.7681,155.812,155.5137,155.5839,1933.0
2018-05-15 11:05:00,177.38,177.63,177.37,177.63,9690.0,155.619,155.8383,155.6102,155.8383,9690.0
2018-05-15 11:10:00,177.6,177.75,177.55,177.69,3428.0,155.812,155.9436,155.7681,155.891,3428.0
2018-05-15 11:15:00,177.7,177.77,177.68,177.77,600.0,155.8997,155.9612,155.8822,155.9612,600.0
2018-05-15 11:20:00,177.74,177.74,177.62,177.69,3253.0,155.9348,155.9348,155.8296,155.891,3253.0
2018-05-15 11:25:00,177.72,177.84,177.63,177.82,5202.0,155.9173,156.0226,155.8383,156.005,5202.0
2018-05-15 11:30:00,177.83,177.91,177.8,177.8,1200.0,156.0138,156.084,155.9875,155.9875,1200.0
2018-05-15 11:35:00,177.75,177.75,177.66,177.67,2344.0,155.9436,155.9436,155.8646,155.8734,2344.0
2018-05-15 11:40:00,177.63,177.73,177.45,177.66,6928.0,155.8383,155.9261,155.6804,155.8646,6928.0
2018-05-15 11:45:00,177.71,177.71,177.53,177.65,7698.0,155.9085,155.9085,155.7506,155.8559,7698.0
2018-05-15 11:50:00,177.6,177.61,177.22,177.38,4871.0,155.812,155.8208,155.4786,155.619,4871.0
2018-05-15 11:55:00,177.55,177.68,177.27,177.34,5951.0,155.7681,155.8822,155.5225,155.5839,5951.0
2018-05-15 12:00:00,177.38,177.41,177.26,177.35,6815.0,155.619,155.6453,155.5137,155.5927,6815.0
2018-05-15 12:05:00,177.35,177.4,177.11,177.4,8291.0,155.5927,155.6365,155.3821,155.6365,8291.0
2018-05-15 12:10:00,177.35,177.43,177.29,177.39,7894.0,155.5927,155.6629,155.54,155.6278,7894.0
2018-05-15 12:15:00,177.46,177.53,177.32,177.42,6335.0,155.6892,155.7506,155.5664,155.6541,6335.0
2018-05-15 12:20:00,177.44,177.48,177.34,177.39,3200.0,155.6716,155.7067,155.5839,155.6278,3200.0
2018-05-15 12:25:00,177.4,177.43,177.32,177.42,5382.0,155.6365,155.6629,155.5664,155.6541,5382.0
2018-05-15 12:30:00,177.42,177.56,177.34,177.56,3800.0,155.6541,155.7769,155.5839,155.7769,3800.0
2018-05-15 12:35:00,177.47,177.64,177.46,177.52,15603.0,155.698,155.8471,155.6892,155.7418,15603.0
2018-05-15 12:40:00,177.56,177.89,177.46,177.89,4375.0,155.7769,156.0664,155.6892,156.0664,4375.0
2018-05-15 12:45:00,177.81,177.98,177.81,177.89,5571.0,155.9962,156.1454,155.9962,156.0664,5571.0
2018-05-15 12:50:00,177.94,177.98,177.72,177.8,2500.0,156.1103,156.1454,155.9173,155.9875,2500.0
2018-05-15 12:55:00,177.87,178.06,177.85,177.91,3689.0,156.0489,156.2156,156.0313,156.084,3689.0
2018-05-15 13:00:00,177.9,178.21,177.77,177.77,10571.0,156.0752,156.3472,155.9612,155.9612,10571.0
2018-05-15 13:05:00,177.72,177.73,177.45,177.46,1561.0,155.9173,155.9261,155.6804,155.6892,1561.0
2018-05-15 13:10:00,177.46,177.47,177.46,177.46,183.0,155.6892,155.698,155.6892,155.6892,183.0
2018-05-15 13:15:00,177.45,177.53,177.44,177.51,1600.0,155.6804,155.7506,155.6716,155.733,1600.0
2018-05-15 13:20:00,177.5,177.79,177.5,177.51,4400.0,155.7243,155.9787,155.7243,155.733,4400.0
2018-05-15 13:25:00,177.6,177.77,177.6,177.69,2200.0,155.812,155.9612,155.812,155.891,2200.0
2018-05-15 13:30:00,177.72,177.77,177.59,177.7,3675.0,155.9173,155.9612,155.8032,155.8997,3675.0
2018-05-15 13:35:00,177.73,177.78,177.62,177.62,3411.0,155.9261,155.9699,155.8296,155.8296,3411.0
2018-05-15 13:40:00,177.54,177.68,177.34,177.68,1921.0,155.7594,155.8822,155.5839,155.8822,1921.0
2018-05-15 13:45:00,177.67,177.78,177.6,177.7,3339.0,155.8734,155.9699,155.812,155.8997,3339.0
2018-05-15 13:50:00,177.63,177.67,177.48,177.64,4028.0,155.8383,155.8734,155.7067,155.8471,4028.0
2018-05-15 13:55:00,177.57,177.63,177.34,177.46,8231.0,155.7857,155.8383,155.5839,155.6892,8231.0
2018-05-15 14:00:00,177.42,177.72,177.42,177.6,8700.0,155.6541,155.9173,155.6541,155.812,8700.0
2018-05-15 14:05:00,177.66,177.66,177.49,177.51,3155.0,155.8646,155.8646,155.7155,155.733,3155.0
2018-05-15 14:10:00,177.48,177.87,177.43,177.74,5550.0,155.7067,156.0489,155.6629,155.9348,5550.0
2018-05-15 14:15:00,177.71,177.81,177.63,177.81,3212.0,155.9085,155.9962,155.8383,155.9962,3212.0
2018-05-15 14:20:00,177.76,177.96,177.7,177.87,4441.0,155.9524,156.1278,155.8997,156.0489,4441.0
2018-05-15 14:25:00,177.86,178.23,177.76,178.01,5203.0,156.0401,156.3647,155.9524,156.1717,5203.0
2018-05-15 14:30:00,177.95,178.34,177.95,178.25,4564.0,156.1191,156.4612,156.1191,156.3823,4564.0
2018-05-15 14:35:00,178.26,178.34,178.13,178.27,11232.0,156.391,156.4612,156.277,156.3998,11232.0
2018-05-15 14:40:00,178.16,178.34,178.13,178.34,3916.0,156.3033,156.4612,156.277,156.4612,3916.0
2018-05-15 14:45:00,178.26,178.34,177.99,177.99,6415.0,156.391,156.4612,156.1542,156.1542,6415.0
2018-05-15 14:50:00,177.97,177.99,177.73,177.98,3900.0,156.1366,156.1542,155.9261,156.1454,3900.0
2018-05-15 14:55:00,177.85,178.03,177.72,177.99,27053.0,156.0313,156.1893,155.9173,156.1542,27053.0
2018-05-15 15:00:00,177.99,178.01,177.69,177.88,8511.0,156.1542,156.1717,155.891,156.0577,8511.0
2018-05-15 15:05:00,177.9,177.9,177.73,177.83,4200.0,156.0752,156.0752,155.9261,156.0138,4200.0
2018-05-15 15:10:00,177.79,177.79,177.52,177.56,5300.0,155.9787,155.9787,155.7418,155.7769,5300.0
2018-05-15 15:15:00,177.51,177.78,177.45,177.78,8900.0,155.733,155.9699,155.6804,155.9699,8900.0
2018-05-15 15:20:00,177.84,177.91,177.71,177.73,6333.0,156.0226,156.084,155.9085,155.9261,6333.0
2018-05-15 15:25:00,177.73,177.85,177.65,177.74,21900.0,155.9261,156.0313,155.8559,155.9348,21900.0
2018-05-15 15:30:00,177.66,177.91,177.64,177.81,9700.0,155.8646,156.084,155.8471,155.9962,9700.0
2018-05-15 15:35:00,177.83,178.0,177.81,177.94,9712.0,156.0138,156.1629,155.9962,156.1103,9712.0
2018-05-15 15:40:00,177.92,177.92,177.74,177.82,8010.0,156.0927,156.0927,155.9348,156.005,8010.0
2018-05-15 15:45:00,177.82,177.82,177.61,177.74,10921.0,156.005,156.005,155.8208,155.9348,10921.0
2018-05-15 15:50:00,177.77,178.17,177.77,178.14,15007.0,155.9612,156.3121,155.9612,156.2858,15007.0
2018-05-15 15:55:00,178.08,178.37,177.99,178.19,41392.0,156.2331,156.4875,156.1542,156.3296,41392.0
2018-05-16 09:30:00,178.54,178.98,178.14,178.98,9319.0,156.6367,157.0227,156.2858,157.0227,9319.0
2018-05-16 09:35:00,178.88,179.21,178.88,179.1,2600.0,156.935,157.2245,156.935,157.128,2600.0
2018-05-16 09:40:00,179.43,179.6,179.11,179.3,6700.0,157.4175,157.5666,157.1368,157.3035,6700.0
2018-05-16 09:45:00,179.47,179.77,179.37,179.66,8000.0,157.4526,157.7158,157.3649,157.6193,8000.0
2018-05-16 09:50:00,179.63,179.63,179.29,179.29,3000.0,157.593,157.593,157.2947,157.2947,3000.0
2018-05-16 09:55:00,179.23,179.47,179.23,179.44,2327.0,157.242,157.4526,157.242,157.4263,2327.0
2018-05-16 10:00:00,179.36,179.36,178.96,179.1,9062.0,157.3561,157.3561,157.0052,157.128,9062.0
2018-05-16 10:05:00,179.03,179.15,178.97,179.06,5369.0,157.0666,157.1719,157.0139,157.0929,5369.0
2018-05-16 10:10:00,179.1,179.43,178.98,179.34,12823.0,157.128,157.4175,157.0227,157.3385,12823.0
2018-05-16 10:15:00,179.43,179.48,179.32,179.48,1977.0,157.4175,157.4614,157.321,157.4614,1977.0
2018-05-16 10:20:00,179.36,179.47,179.3,179.47,3200.0,157.3561,157.4526,157.3035,157.4526,3200.0
2018-05-16 10:25:00,179.59,179.6,179.29,179.38,11846.0,157.5579,157.5666,157.2947,157.3736,11846.0
2018-05-16 10:30:00,179.48,179.67,179.37,179.55,5953.0,157.4614,157.6281,157.3649,157.5228,5953.0
2018-05-16 10:35:00,179.5,179.55,179.37,179.49,2911.0,157.4789,157.5228,157.3649,157.4701,2911.0
2018-05-16 10:40:00,179.53,179.75,179.53,179.74,2281.0,157.5052,157.6982,157.5052,157.6895,2281.0
2018-05-16 10:45:00,179.67,179.94,179.61,179.93,18289.0,157.6281,157.8649,157.5754,157.8562,18289.0
2018-05-16 10:50:00,179.85,180.0,179.75,179.8,10593.0,157.786,157.9176,157.6982,157.7421,10593.0
2018-05-16 10:55:00,179.81,179.81,179.41,179.41,13650.0,157.7509,157.7509,157.4,157.4,13650.0
2018-05-16 11:00:00,179.39,179.43,179.23,179.43,5013.0,157.3824,157.4175,157.242,157.4175,5013.0
2018-05-16 11:05:00,179.39,179.63,179.39,179.62,4211.0,157.3824,157.593,157.3824,157.5842,4211.0
2018-05-16 11:10:00,179.62,179.62,179.5,179.51,2200.0,157.5842,157.5842,157.4789,157.4877,2200.0
2018-05-16 11:15:00,179.52,179.64,179.52,179.64,2400.0,157.4965,157.6017,157.4965,157.6017,2400.0
2018-05-16 11:20:00,179.64,179.81,179.63,179.71,14800.0,157.6017,157.7509,157.593,157.6632,14800.0
2018-05-16 11:25:00,179.68,179.74,179.28,179.37,35200.0,157.6368,157.6895,157.2859,157.3649,35200.0
2018-05-16 11:30:00,179.46,179.83,179.45,179.71,10582.0,157.4438,157.7684,157.435,157.6632,10582.0
2018-05-16 11:35:00,179.67,179.75,179.61,179.65,2611.0,157.6281,157.6982,157.5754,157.6105,2611.0
2018-05-16 11:40:00,179.63,179.7,179.61,179.67,2035.0,157.593,157.6544,157.5754,157.6281,2035.0
2018-05-16 11:45:00,179.61,179.61,179.39,179.43,2400.0,157.5754,157.5754,157.3824,157.4175,2400.0
2018-05-16 11:50:00,179.43,179.66,179.35,179.66,4928.0,157.4175,157.6193,157.3473,157.6193,4928.0
2018-05-16 11:55:00,179.56,179.65,179.54,179.63,2100.0,157.5316,157.6105,157.514,157.593,2100.0
2018-05-16 12:00:00,179.7,179.87,179.7,179.79,1400.0,157.6544,157.8035,157.6544,157.7333,1400.0
2018-05-16 12:05:00,179.78,180.0,179.78,179.82,7463.0,157.7246,157.9176,157.7246,157.7597,7463.0
2018-05-16 12:10:00,179.82,179.82,179.73,179.73,1000.0,157.7597,157.7597,157.6807,157.6807,1000.0
2018-05-16 12:15:00,179.73,179.79,179.54,179.78,4441.0,157.6807,157.7333,157.514,157.7246,4441.0
2018-05-16 12:20:00,179.76,179.82,179.66,179.82,7621.0,157.707,157.7597,157.6193,157.7597,7621.0
2018-05-16 12:25:00,179.84,180.0,179.83,179.99,2400.0,157.7772,157.9176,157.7684,157.9088,2400.0
2018-05-16 12:30:00,179.99,180.22,179.95,180.1,2100.0,157.9088,158.1106,157.8737,158.0053,2100.0
2018-05-16 12:35:00,180.17,180.22,180.13,180.18,1000.0,158.0667,158.1106,158.0316,158.0755,1000.0
2018-05-16 12:40:00,180.3,180.3,179.96,179.96,3300.0,158.1808,158.1808,157.8825,157.8825,3300.0
2018-05-16 12:45:00,179.98,180.13,179.98,180.07,2400.0,157.9,158.0316,157.9,157.979,2400.0
2018-05-16 12:50:00,180.1,180.16,180.04,180.04,2000.0,158.0053,158.0579,157.9527,157.9527,2000.0
2018-05-16 12:55:00,180.11,180.12,179.96,180.06,5972.0,158.0141,158.0229,157.8825,157.9702,5972.0
2018-05-16 13:00:00,180.08,180.69,180.01,180.49,13732.0,157.9878,158.5229,157.9263,158.3475,13732.0
2018-05-16 13:05:00,180.46,180.46,180.18,180.42,5000.0,158.3211,158.3211,158.0755,158.286,5000.0
2018-05-16 13:10:00,180.37,180.51,180.22,180.23,3943.0,158.2422,158.365,158.1106,158.1194,3943.0
2018-05-16 13:15:00,180.35,180.35,180.19,180.27,2800.0,158.2246,158.2246,158.0843,158.1545,2800.0
2018-05-16 13:20:00,180.25,180.52,180.14,180.26,7000.0,158.1369,158.3738,158.0404,158.1457,7000.0
2018-05-16 13:25:00,180.25,180.27,180.15,180.21,4540.0,158.1369,158.1545,158.0492,158.1018,4540.0
2018-05-16 13:30:00,180.19,180.33,180.11,180.33,6725.0,158.0843,158.2071,158.0141,158.2071,6725.0
2018-05-16 13:35:00,180.3,180.32,180.21,180.32,3200.0,158.1808,158.1983,158.1018,158.1983,3200.0
2018-05-16 13:40:00,180.36,180.57,180.32,180.47,10200.0,158.2334,158.4176,158.1983,158.3299,10200.0
2018-05-16 13:45:00,180.47,180.61,180.46,180.6,5217.0,158.3299,158.4527,158.3211,158.444,5217.0
2018-05-16 13:50:00,180.53,180.54,180.44,180.54,9748.0,158.3826,158.3913,158.3036,158.3913,9748.0
2018-05-16 13:55:00,180.51,180.53,180.34,180.44,12261.0,158.365,158.3826,158.2159,158.3036,12261.0
2018-05-16 14:00:00,180.45,180.45,180.15,180.23,6739.0,158.3124,158.3124,158.0492,158.1194,6739.0
2018-05-16 14:05:00,180.21,180.3,180.16,180.2,8196.0,158.1018,158.1808,158.0579,158.093,8196.0
2018-05-16 14:10:00,180.23,180.29,180.15,180.16,4839.0,158.1194,158.172,158.0492,158.0579,4839.0
2018-05-16 14:15:00,180.17,180.24,180.05,180.16,32992.0,158.0667,158.1281,157.9614,158.0579,32992.0
2018-05-16 14:20:00,180.14,180.18,180.0,180.08,15224.0,158.0404,158.0755,157.9176,157.9878,15224.0
2018-05-16 14:25:00,180.04,180.04,179.9,179.93,7355.0,157.9527,157.9527,157.8298,157.8562,7355.0
2018-05-16 14:30:00,179.9,179.95,179.75,179.75,5785.0,157.8298,157.8737,157.6982,157.6982,5785.0
2018-05-16 14:35:00,179.7,180.01,179.7,180.01,6744.0,157.6544,157.9263,157.6544,157.9263,6744.0
2018-05-16 14:40:00,179.97,180.0,179.86,179.87,10173.0,157.8913,157.9176,157.7947,157.8035,10173.0
2018-05-16 14:45:00,179.84,179.84,179.73,179.74,5200.0,157.7772,157.7772,157.6807,157.6895,5200.0
2018-05-16 14:50:00,179.75,180.04,179.72,180.04,11523.0,157.6982,157.9527,157.6719,157.9527,11523.0
2018-05-16 14:55:00,180.04,180.29,179.85,180.05,34566.0,157.9527,158.172,157.786,157.9614,34566.0
2018-05-16 15:00:00,180.04,180.04,179.72,179.81,10154.0,157.9527,157.9527,157.6719,157.7509,10154.0
2018-05-16 15:05:00,179.81,179.84,179.69,179.75,13208.0,157.7509,157.7772,157.6456,157.6982,13208.0
2018-05-16 15:10:00,179.71,179.88,179.67,179.75,11418.0,157.6632,157.8123,157.6281,157.6982,11418.0
2018-05-16 15:15:00,179.74,179.88,179.7,179.73,6155.0,157.6895,157.8123,157.6544,157.6807,6155.0
2018-05-16 15:20:00,179.75,179.87,179.72,179.74,7295.0,157.6982,157.8035,157.6719,157.6895,7295.0
2018-05-16 15:25:00,179.72,179.86,179.64,179.8,11253.0,157.6719,157.7947,157.6017,157.7421,11253.0
2018-05-16 15:30:00,179.78,179.83,179.7,179.8,6869.0,157.7246,157.7684,157.6544,157.7421,6869.0
2018-05-16 15:35:00,179.8,179.85,179.73,179.8,8781.0,157.7421,157.786,157.6807,157.7421,8781.0
2018-05-16 15:40:00,179.78,179.81,179.68,179.72,9892.0,157.7246,157.7509,157.6368,157.6719,9892.0
2018-05-16 15:45:00,179.7,179.76,179.63,179.76,30495.0,157.6544,157.707,157.593,157.707,30495.0
2018-05-16 15:50:00,179.74,179.85,179.68,179.81,14578.0,157.6895,157.786,157.6368,157.7509,14578.0
2018-05-16 15:55:00,179.83,180.05,179.75,180.04,43166.0,157.7684,157.9614,157.6982,157.9527,43166.0
2018-05-17 09:30:00,180.0,180.46,179.75,179.75,10928.0,157.9176,158.3211,157.6982,157.6982,10928.0
2018-05-17 09:35:00,179.81,180.31,179.81,179.84,5420.0,157.7509,158.1895,157.7509,157.7772,5420.0
2018-05-17 09:40:00,180.0,180.0,179.26,179.55,5622.0,157.9176,157.9176,157.2684,157.5228,5622.0
2018-05-17 09:45:00,179.66,179.94,179.42,179.78,14900.0,157.6193,157.8649,157.4087,157.7246,14900.0
2018-05-17 09:50:00,179.87,180.05,179.64,179.64,5500.0,157.8035,157.9614,157.6017,157.6017,5500.0
2018-05-17 09:55:00,179.77,179.78,179.32,179.45,4695.0,157.7158,157.7246,157.321,157.435,4695.0
2018-05-17 10:00:00,179.34,179.85,179.32,179.85,10351.0,157.3385,157.786,157.321,157.786,10351.0
2018-05-17 10:05:00,179.88,180.1,179.82,179.98,6588.0,157.8123,158.0053,157.7597,157.9,6588.0
2018-05-17 10:10:00,179.98,180.31,179.97,180.16,10424.0,157.9,158.1895,157.8913,158.0579,10424.0
2018-05-17 10:15:00,180.15,180.28,180.06,180.28,4100.0,158.0492,158.1632,157.9702,158.1632,4100.0
2018-05-17 10:20:00,180.29,180.64,180.29,180.55,2700.0,158.172,158.4791,158.172,158.4001,2700.0
2018-05-17 10:25:00,180.57,180.57,180.39,180.51,8440.0,158.4176,158.4176,158.2597,158.365,8440.0
2018-05-17 10:30:00,180.63,181.01,180.59,181.01,3580.0,158.4703,158.8037,158.4352,158.8037,3580.0
2018-05-17 10:35:00,181.03,181.44,180.96,181.43,4410.0,158.8212,159.1809,158.7598,159.1721,4410.0
2018-05-17 10:40:00,181.31,181.62,181.3,181.34,13509.0,159.0669,159.3388,159.0581,159.0932,13509.0
2018-05-17 10:45:00,181.33,181.52,181.1,181.52,8768.0,159.0844,159.2511,158.8826,159.2511,8768.0
2018-05-17 10:50:00,181.49,181.73,181.45,181.71,4100.0,159.2248,159.4353,159.1897,159.4178,4100.0
2018-05-17 10:55:00,181.59,181.73,181.57,181.69,16400.0,159.3125,159.4353,159.295,159.4002,16400.0
2018-05-17 11:00:00,181.7,181.88,181.68,181.71,19042.0,159.409,159.5669,159.3915,159.4178,19042.0
2018-05-17 11:05:00,181.75,181.76,181.62,181.62,5800.0,159.4529,159.4617,159.3388,159.3388,5800.0
2018-05-17 11:10:00,181.59,181.63,181.22,181.23,7532.0,159.3125,159.3476,158.9879,158.9967,7532.0
2018-05-17 11:15:00,181.3,181.35,181.13,181.31,3100.0,159.0581,159.102,158.9089,159.0669,3100.0
2018-05-17 11:20:00,181.34,181.54,181.22,181.48,6750.0,159.0932,159.2686,158.9879,159.216,6750.0
2018-05-17 11:25:00,181.55,181.56,181.41,181.41,3920.0,159.2774,159.2862,159.1546,159.1546,3920.0
2018-05-17 11:30:00,181.45,181.48,181.17,181.18,5000.0,159.1897,159.216,158.944,158.9528,5000.0
2018-05-17 11:35:00,181.22,181.35,181.12,181.25,2500.0,158.9879,159.102,158.9002,159.0142,2500.0
2018-05-17 11:40:00,181.3,181.39,181.25,181.39,4800.0,159.0581,159.137,159.0142,159.137,4800.0
2018-05-17 11:45:00,181.47,181.48,181.15,181.15,3839.0,159.2072,159.216,158.9265,158.9265,3839.0
2018-05-17 11:50:00,181.13,181.23,181.08,181.18,4200.0,158.9089,158.9967,158.8651,158.9528,4200.0
2018-05-17 11:55:00,181.11,181.35,181.1,181.18,5516.0,158.8914,159.102,158.8826,158.9528,5516.0
2018-05-17 12:00:00,181.11,181.26,181.07,181.22,2021.0,158.8914,159.023,158.8563,158.9879,2021.0
2018-05-17 12:05:00,181.14,181.14,181.04,181.1,3100.0,158.9177,158.9177,158.83,158.8826,3100.0
2018-05-17 12:10:00,181.08,181.18,181.05,181.12,3753.0,158.8651,158.9528,158.8388,158.9002,3753.0
2018-05-17 12:15:00,181.13,181.16,181.06,181.12,1950.0,158.9089,158.9353,158.8475,158.9002,1950.0
2018-05-17 12:20:00,181.09,181.09,180.97,181.0,7134.0,158.8739,158.8739,158.7686,158.7949,7134.0
2018-05-17 12:25:00,180.95,181.21,180.92,181.21,3800.0,158.751,158.9791,158.7247,158.9791,3800.0
2018-05-17 12:30:00,181.14,181.26,181.12,181.26,1366.0,158.9177,159.023,158.9002,159.023,1366.0
2018-05-17 12:35:00,181.31,181.67,181.31,181.34,6057.0,159.0669,159.3827,159.0669,159.0932,6057.0
2018-05-17 12:40:00,181.33,181.33,180.98,181.11,2601.0,159.0844,159.0844,158.7773,158.8914,2601.0
2018-05-17 12:45:00,181.03,181.1,180.97,180.97,1400.0,158.8212,158.8826,158.7686,158.7686,1400.0
2018-05-17 12:50:00,180.94,180.98,180.8,180.8,1698.0,158.7423,158.7773,158.6194,158.6194,1698.0
2018-05-17 12:55:00,180.82,180.86,180.36,180.53,8428.0,158.637,158.6721,158.2334,158.3826,8428.0
2018-05-17 13:00:00,180.66,180.86,180.64,180.82,3021.0,158.4966,158.6721,158.4791,158.637,3021.0
2018-05-17 13:05:00,180.75,180.75,180.53,180.56,2515.0,158.5756,158.5756,158.3826,158.4089,2515.0
2018-05-17 13:10:00,180.55,180.62,180.28,180.34,2612.0,158.4001,158.4615,158.1632,158.2159,2612.0
2018-05-17 13:15:00,180.45,180.45,180.34,180.34,1555.0,158.3124,158.3124,158.2159,158.2159,1555.0
2018-05-17 13:20:00,180.3,180.52,180.27,180.44,3526.0,158.1808,158.3738,158.1545,158.3036,3526.0
2018-05-17 13:25:00,180.37,180.41,180.24,180.24,3982.0,158.2422,158.2773,158.1281,158.1281,3982.0
2018-05-17 13:30:00,180.32,180.38,180.22,180.22,5120.0,158.1983,158.251,158.1106,158.1106,5120.0
2018-05-17 13:35:00,180.3,180.31,180.13,180.13,4385.0,158.1808,158.1895,158.0316,158.0316,4385.0
2018-05-17 13:40:00,180.16,180.16,179.66,179.67,12260.0,158.0579,158.0579,157.6193,157.6281,12260.0
2018-05-17 13:45:00,179.77,179.85,179.7,179.7,2131.0,157.7158,157.786,157.6544,157.6544,2131.0
2018-05-17 13:50:00,179.73,179.91,179.51,179.55,10717.0,157.6807,157.8386,157.4877,157.5228,10717.0
2018-05-17 13:55:00,179.61,179.61,179.08,179.18,8796.0,157.5754,157.5754,157.1104,157.1982,8796.0
2018-05-17 14:00:00,179.19,179.54,178.94,179.5,26517.0,157.2069,157.514,156.9876,157.4789,26517.0
2018-05-17 14:05:00,179.47,179.57,179.16,179.48,4110.0,157.4526,157.5403,157.1806,157.4614,4110.0
2018-05-17 14:10:00,179.54,179.8,179.54,179.71,4859.0,157.514,157.7421,157.514,157.6632,4859.0
2018-05-17 14:15:00,179.67,179.81,179.63,179.76,2830.0,157.6281,157.7509,157.593,157.707,2830.0
2018-05-17 14:20:00,179.81,179.86,179.81,179.82,1700.0,157.7509,157.7947,157.7509,157.7597,1700.0
2018-05-17 14:25:00,179.85,179.96,179.77,179.93,7992.0,157.786,157.8825,157.7158,157.8562,7992.0
2018-05-17 14:30:00,179.86,180.04,179.84,180.04,3805.0,157.7947,157.9527,157.7772,157.9527,3805.0
2018-05-17 14:35:00,179.94,179.96,179.83,179.89,1884.0,157.8649,157.8825,157.7684,157.8211,1884.0
2018-05-17 14:40:00,179.83,179.87,179.7,179.7,4730.0,157.7684,157.8035,157.6544,157.6544,4730.0
2018-05-17 14:45:00,179.75,179.86,179.66,179.85,3192.0,157.6982,157.7947,157.6193,157.786,3192.0
2018-05-17 14:50:00,179.88,179.91,179.81,179.91,3742.0,157.8123,157.8386,157.7509,157.8386,3742.0
2018-05-17 14:55:00,179.92,180.1,179.87,180.01,2917.0,157.8474,158.0053,157.8035,157.9263,2917.0
2018-05-17 15:00:00,180.05,180.23,179.98,180.19,4830.0,157.9614,158.1194,157.9,158.0843,4830.0
2018-05-17 15:05:00,180.21,180.32,180.21,180.25,5266.0,158.1018,158.1983,158.1018,158.1369,5266.0
2018-05-17 15:10:00,180.31,180.33,180.08,180.18,6365.0,158.1895,158.2071,157.9878,158.0755,6365.0
2018-05-17 15:15:00,180.16,180.19,179.79,179.85,5021.0,158.0579,158.0843,157.7333,157.786,5021.0
2018-05-17 15:20:00,179.87,180.09,179.86,180.06,7378.0,157.8035,157.9965,157.7947,157.9702,7378.0
2018-05-17 15:25:00,180.03,180.1,179.64,179.68,6113.0,157.9439,158.0053,157.6017,157.6368,6113.0
2018-05-17 15:30:00,179.66,179.73,179.61,179.67,8257.0,157.6193,157.6807,157.5754,157.6281,8257.0
2018-05-17 15:35:00,179.67,179.75,179.61,179.67,7820.0,157.6281,157.6982,157.5754,157.6281,7820.0
2018-05-17 15:40:00,179.67,179.81,179.54,179.55,5720.0,157.6281,157.7509,157.514,157.5228,5720.0
2018-05-17 15:45:00,179.49,179.49,179.31,179.37,23689.0,157.4701,157.4701,157.3122,157.3649,23689.0
2018-05-17 15:50:00,179.38,179.64,179.29,179.62,26103.0,157.3736,157.6017,157.2947,157.5842,26103.0
2018-05-17 15:55:00,179.59,179.77,179.43,179.68,65354.0,157.5579,157.7158,157.4175,157.6368,65354.0
2018-05-18 09:30:00,180.42,180.75,180.12,180.35,27863.0,158.286,158.5756,158.0229,158.2246,27863.0
2018-05-18 09:35:00,180.76,181.34,180.71,180.85,5410.0,158.5843,159.0932,158.5405,158.6633,5410.0
2018-05-18 09:40:00,181.0,181.33,180.67,180.71,6271.0,158.7949,159.0844,158.5054,158.5405,6271.0
2018-05-18 09:45:00,180.7,180.96,180.47,180.87,2900.0,158.5317,158.7598,158.3299,158.6808,2900.0
2018-05-18 09:50:00,180.89,181.04,180.73,180.98,31483.0,158.6984,158.83,158.558,158.7773,31483.0
2018-05-18 09:55:00,180.93,181.33,180.8,181.18,12900.0,158.7335,159.0844,158.6194,158.9528,12900.0
2018-05-18 10:00:00,181.22,181.29,181.07,181.29,3472.0,158.9879,159.0493,158.8563,159.0493,3472.0
2018-05-18 10:05:00,181.4,181.51,181.37,181.51,4093.0,159.1458,159.2423,159.1195,159.2423,4093.0
2018-05-18 10:10:00,181.47,181.7,181.47,181.7,1294.0,159.2072,159.409,159.2072,159.409,1294.0
2018-05-18 10:15:00,181.72,182.06,181.71,182.06,8883.0,159.4266,159.7249,159.4178,159.7249,8883.0
2018-05-18 10:20:00,182.1,182.49,182.1,182.4,8074.0,159.7599,160.1021,159.7599,160.0231,8074.0
2018-05-18 10:25:00,182.5,182.55,182.39,182.44,3025.0,160.1109,160.1547,160.0144,160.0582,3025.0
2018-05-18 10:30:00,182.3,182.3,181.81,181.81,10800.0,159.9354,159.9354,159.5055,159.5055,10800.0
2018-05-18 10:35:00,181.87,181.93,181.37,181.37,3760.0,159.5582,159.6108,159.1195,159.1195,3760.0
2018-05-18 10:40:00,181.31,181.53,181.21,181.51,1444.0,159.0669,159.2599,158.9791,159.2423,1444.0
2018-05-18 10:45:00,181.44,181.63,181.39,181.6,3800.0,159.1809,159.3476,159.137,159.3213,3800.0
2018-05-18 10:50:00,181.6,181.66,181.59,181.61,2911.0,159.3213,159.3739,159.3125,159.3301,2911.0
2018-05-18 10:55:00,181.61,181.65,181.22,181.22,7004.0,159.3301,159.3652,158.9879,158.9879,7004.0
2018-05-18 11:00:00,181.22,181.6,181.22,181.6,2837.0,158.9879,159.3213,158.9879,159.3213,2837.0
2018-05-18 11:05:00,181.64,181.86,181.51,181.51,4300.0,159.3564,159.5494,159.2423,159.2423,4300.0
2018-05-18 11:10:00,181.51,181.78,181.39,181.77,4300.0,159.2423,159.4792,159.137,159.4704,4300.0
2018-05-18 11:15:00,181.76,182.0,181.76,182.0,3258.0,159.4617,159.6722,159.4617,159.6722,3258.0
2018-05-18 11:20:00,181.98,182.0,181.75,181.81,2711.0,159.6547,159.6722,159.4529,159.5055,2711.0
2018-05-18 11:25:00,181.84,181.88,181.6,181.6,3446.0,159.5318,159.5669,159.3213,159.3213,3446.0
2018-05-18 11:30:00,181.65,181.91,181.61,181.61,3400.0,159.3652,159.5933,159.3301,159.3301,3400.0
2018-05-18 11:35:00,181.65,181.93,181.64,181.9,1974.0,159.3652,159.6108,159.3564,159.5845,1974.0
2018-05-18 11:40:00,181.96,182.02,181.9,182.01,2557.0,159.6371,159.6898,159.5845,159.681,2557.0
2018-05-18 11:45:00,182.1,182.1,181.83,181.83,2603.0,159.7599,159.7599,159.5231,159.5231,2603.0
2018-05-18 11:50:00,181.77,181.89,181.66,181.88,3800.0,159.4704,159.5757,159.3739,159.5669,3800.0
2018-05-18 11:55:00,181.83,181.83,181.68,181.79,2033.0,159.5231,159.5231,159.3915,159.488,2033.0
2018-05-18 12:00:00,181.75,181.84,181.69,181.73,4484.0,159.4529,159.5318,159.4002,159.4353,4484.0
2018-05-18 12:05:00,181.69,181.73,181.6,181.61,2000.0,159.4002,159.4353,159.3213,159.3301,2000.0
2018-05-18 12:10:00,181.64,181.68,181.56,181.68,693.0,159.3564,159.3915,159.2862,159.3915,693.0
2018-05-18 12:15:00,181.69,181.95,181.63,181.93,4332.0,159.4002,159.6283,159.3476,159.6108,4332.0
2018-05-18 12:20:00,181.92,181.97,181.79,181.8,2000.0,159.602,159.6459,159.488,159.4968,2000.0
2018-05-18 12:25:00,181.79,181.79,181.65,181.65,2400.0,159.488,159.488,159.3652,159.3652,2400.0
2018-05-18 12:30:00,181.73,181.84,181.65,181.72,8806.0,159.4353,159.5318,159.3652,159.4266,8806.0
2018-05-18 12:35:00,181.79,181.91,181.77,181.81,3074.0,159.488,159.5933,159.4704,159.5055,3074.0
2018-05-18 12:40:00,181.89,181.9,181.78,181.83,2300.0,159.5757,159.5845,159.4792,159.5231,2300.0
2018-05-18 12:45:00,181.79,181.91,181.79,181.84,2000.0,159.488,159.5933,159.488,159.5318,2000.0
2018-05-18 12:50:00,181.83,181.93,181.64,181.74,6232.0,159.5231,159.6108,159.3564,159.4441,6232.0
2018-05-18 12:55:00,181.68,181.84,181.67,181.81,2810.0,159.3915,159.5318,159.3827,159.5055,2810.0
2018-05-18 13:00:00,181.81,181.95,181.67,181.77,9601.0,159.5055,159.6283,159.3827,159.4704,9601.0
2018-05-18 13:05:00,181.87,181.99,181.87,181.92,800.0,159.5582,159.6634,159.5582,159.602,800.0
2018-05-18 13:10:00,181.89,181.92,181.83,181.9,2200.0,159.5757,159.602,159.5231,159.5845,2200.0
2018-05-18 13:15:00,181.92,182.32,181.87,182.32,3410.0,159.602,159.953,159.5582,159.953,3410.0
2018-05-18 13:20:00,182.32,182.44,182.31,182.43,2959.0,159.953,160.0582,159.9442,160.0495,2959.0
2018-05-18 13:25:00,182.44,182.52,182.29,182.52,14554.0,160.0582,160.1284,159.9266,160.1284,14554.0
2018-05-18 13:30:00,182.46,182.59,182.43,182.46,25946.0,160.0758,160.1898,160.0495,160.0758,25946.0
2018-05-18 13:35:00,182.44,182.6,182.39,182.6,9914.0,160.0582,160.1986,160.0144,160.1986,9914.0
2018-05-18 13:40:00,182.56,182.64,182.44,182.44,8170.0,160.1635,160.2337,160.0582,160.0582,8170.0
2018-05-18 13:45:00,182.48,182.57,182.48,182.56,1650.0,160.0933,160.1723,160.0933,160.1635,1650.0
2018-05-18 13:50:00,182.5,182.56,182.46,182.5,16800.0,160.1109,160.1635,160.0758,160.1109,16800.0
2018-05-18 13:55:00,182.54,182.56,182.37,182.51,13071.0,160.146,160.1635,159.9968,160.1196,13071.0
2018-05-18 14:00:00,182.46,182.48,182.31,182.41,21465.0,160.0758,160.0933,159.9442,160.0319,21465.0
2018-05-18 14:05:00,182.39,182.5,182.33,182.38,7134.0,160.0144,160.1109,159.9617,160.0056,7134.0
2018-05-18 14:10:00,182.34,182.35,182.26,182.26,1543.0,159.9705,159.9793,159.9003,159.9003,1543.0
2018-05-18 14:15:00,182.26,182.26,182.16,182.26,3600.0,159.9003,159.9003,159.8126,159.9003,3600.0
2018-05-18 14:20:00,182.24,182.33,182.22,182.29,3309.0,159.8828,159.9617,159.8652,159.9266,3309.0
2018-05-18 14:25:00,182.22,182.26,182.13,182.13,2300.0,159.8652,159.9003,159.7863,159.7863,2300.0
2018-05-18 14:30:00,182.14,182.29,182.06,182.08,6700.0,159.795,159.9266,159.7249,159.7424,6700.0
2018-05-18 14:35:00,182.07,182.15,182.07,182.09,2601.0,159.7336,159.8038,159.7336,159.7512,2601.0
2018-05-18 14:40:00,182.12,182.16,182.06,182.08,6821.0,159.7775,159.8126,159.7249,159.7424,6821.0
2018-05-18 14:45:00,182.06,182.16,182.06,182.14,2790.0,159.7249,159.8126,159.7249,159.795,2790.0
2018-05-18 14:50:00,182.13,182.18,182.08,182.18,4700.0,159.7863,159.8301,159.7424,159.8301,4700.0
2018-05-18 14:55:00,182.18,182.33,182.18,182.27,6941.0,159.8301,159.9617,159.8301,159.9091,6941.0
2018-05-18 15:00:00,182.26,182.26,182.08,182.08,7270.0,159.9003,159.9003,159.7424,159.7424,7270.0
2018-05-18 15:05:00,182.14,182.15,182.01,182.01,10352.0,159.795,159.8038,159.681,159.681,10352.0
2018-05-18 15:10:00,182.04,182.08,181.99,182.02,6395.0,159.7073,159.7424,159.6634,159.6898,6395.0
2018-05-18 15:15:00,182.04,182.09,181.96,181.96,5200.0,159.7073,159.7512,159.6371,159.6371,5200.0
2018-05-18 15:20:00,181.98,182.1,181.97,182.06,13496.0,159.6547,159.7599,159.6459,159.7249,13496.0
2018-05-18 15:25:00,182.08,182.13,181.97,182.13,6381.0,159.7424,159.7863,159.6459,159.7863,6381.0
2018-05-18 15:30:00,182.12,182.15,182.05,182.07,10714.0,159.7775,159.8038,159.7161,159.7336,10714.0
2018-05-18 15:35:00,182.05,182.5,182.05,182.36,11436.0,159.7161,160.1109,159.7161,159.988,11436.0
2018-05-18 15:40:00,182.36,182.36,182.26,182.26,5847.0,159.988,159.988,159.9003,159.9003,5847.0
2018-05-18 15:45:00,182.26,182.38,182.14,182.36,15560.0,159.9003,160.0056,159.795,159.988,15560.0
2018-05-18 15:50:00,182.34,182.42,182.24,182.42,23724.0,159.9705,160.0407,159.8828,160.0407,23724.0
2018-05-18 15:55:00,182.42,182.51,182.24,182.26,55421.0,160.0407,160.1196,159.8828,159.9003,55421.0
2018-05-21 09:30:00,183.94,184.87,183.34,184.79,16774.0,161.3742,162.1901,160.8478,162.1199,16774.0
2018-05-21 09:35:00,184.59,184.6,184.2,184.2,3930.0,161.9445,161.9532,161.6023,161.6023,3930.0
2018-05-21 09:40:00,184.23,184.77,183.91,184.77,7029.0,161.6286,162.1024,161.3479,162.1024,7029.0
2018-05-21 09:45:00,184.76,184.81,184.43,184.48,8000.0,162.0936,162.1375,161.8041,161.848,8000.0
2018-05-21 09:50:00,184.41,184.41,183.87,184.16,7870.0,161.7866,161.7866,161.3128,161.5672,7870.0
2018-05-21 09:55:00,184.09,184.35,183.75,183.89,7520.0,161.5058,161.7339,161.2075,161.3303,7520.0
2018-05-21 10:00:00,183.74,184.05,183.72,183.93,4380.0,161.1988,161.4707,161.1812,161.3654,4380.0
2018-05-21 10:05:00,183.92,184.06,183.57,184.06,13375.0,161.3567,161.4795,161.0496,161.4795,13375.0
2018-05-21 10:10:00,184.27,184.74,184.27,184.74,6946.0,161.6637,162.0761,161.6637,162.0761,6946.0
2018-05-21 10:15:00,184.73,184.95,184.58,184.87,6350.0,162.0673,162.2603,161.9357,162.1901,6350.0
2018-05-21 10:20:00,184.84,184.87,184.48,184.54,4860.0,162.1638,162.1901,161.848,161.9006,4860.0
2018-05-21 10:25:00,184.56,184.89,184.56,184.83,9100.0,161.9182,162.2077,161.9182,162.155,9100.0
2018-05-21 10:30:00,184.79,185.29,184.72,185.29,40874.0,162.1199,162.5586,162.0585,162.5586,40874.0
2018-05-21 10:35:00,185.14,185.26,184.78,184.89,4030.0,162.427,162.5323,162.1112,162.2077,4030.0
2018-05-21 10:40:00,184.88,185.1,184.84,184.96,5318.0,162.1989,162.3919,162.1638,162.2691,5318.0
2018-05-21 10:45:00,184.72,184.78,184.12,184.24,17977.0,162.0585,162.1112,161.5321,161.6374,17977.0
2018-05-21 10:50:00,184.23,184.26,184.14,184.14,7297.0,161.6286,161.655,161.5497,161.5497,7297.0
2018-05-21 10:55:00,184.22,184.47,184.19,184.46,4945.0,161.6199,161.8392,161.5935,161.8304,4945.0
2018-05-21 11:00:00,184.47,184.53,184.32,184.42,4228.0,161.8392,161.8918,161.7076,161.7953,4228.0
2018-05-21 11:05:00,184.4,184.4,184.03,184.03,3200.0,161.7778,161.7778,161.4532,161.4532,3200.0
2018-05-21 11:10:00,184.03,184.32,184.03,184.16,5273.0,161.4532,161.7076,161.4532,161.5672,5273.0
2018-05-21 11:15:00,184.13,184.22,184.09,184.21,2100.0,161.5409,161.6199,161.5058,161.6111,2100.0
2018-05-21 11:20:00,184.2,184.32,184.19,184.22,3500.0,161.6023,161.7076,161.5935,161.6199,3500.0
2018-05-21 11:25:00,184.16,184.16,183.49,183.49,4544.0,161.5672,161.5672,160.9794,160.9794,4544.0
2018-05-21 11:30:00,183.49,183.54,183.32,183.48,10493.0,160.9794,161.0233,160.8303,160.9706,10493.0
2018-05-21 11:35:00,183.48,183.69,183.36,183.53,3350.0,160.9706,161.1549,160.8654,161.0145,3350.0
2018-05-21 11:40:00,183.55,183.59,183.43,183.53,2100.0,161.0321,161.0672,160.9268,161.0145,2100.0
2018-05-21 11:45:00,183.49,183.84,183.43,183.61,10688.0,160.9794,161.2865,160.9268,161.0847,10688.0
2018-05-21 11:50:00,183.61,183.68,183.37,183.39,2500.0,161.0847,161.1461,160.8741,160.8917,2500.0
2018-05-21 11:55:00,183.49,183.61,183.47,183.55,2400.0,160.9794,161.0847,160.9619,161.0321,2400.0
2018-05-21 12:00:00,183.61,183.73,183.53,183.73,2806.0,161.0847,161.19,161.0145,161.19,2806.0
2018-05-21 12:05:00,183.73,183.76,183.55,183.58,4221.0,161.19,161.2163,161.0321,161.0584,4221.0
2018-05-21 12:10:00,183.58,184.21,183.58,184.02,6207.0,161.0584,161.6111,161.0584,161.4444,6207.0
2018-05-21 12:15:00,184.13,184.27,184.06,184.21,9258.0,161.5409,161.6637,161.4795,161.6111,9258.0
2018-05-21 12:20:00,184.15,184.21,184.0,184.07,4459.0,161.5585,161.6111,161.4269,161.4883,4459.0
2018-05-21 12:25:00,184.03,184.11,183.78,183.78,4444.0,161.4532,161.5234,161.2338,161.2338,4444.0
2018-05-21 12:30:00,183.79,183.79,183.64,183.66,1700.0,161.2426,161.2426,161.111,161.1286,1700.0
2018-05-21 12:35:00,183.71,183.76,183.64,183.73,2900.0,161.1724,161.2163,161.111,161.19,2900.0
2018-05-21 12:40:00,183.68,183.77,183.66,183.76,3625.0,161.1461,161.2251,161.1286,161.2163,3625.0
2018-05-21 12:45:00,183.75,183.8,183.62,183.62,3884.0,161.2075,161.2514,161.0935,161.0935,3884.0
2018-05-21 12:50:00,183.69,183.73,183.51,183.56,2000.0,161.1549,161.19,160.997,161.0408,2000.0
2018-05-21 12:55:00,183.58,183.62,183.28,183.28,2500.0,161.0584,161.0935,160.7952,160.7952,2500.0
2018-05-21 13:00:00,183.4,183.52,183.36,183.44,5733.0,160.9005,161.0057,160.8654,160.9356,5733.0
2018-05-21 13:05:00,183.38,183.42,183.31,183.36,2700.0,160.8829,160.918,160.8215,160.8654,2700.0
2018-05-21 13:10:00,183.59,183.62,183.48,183.58,8274.0,161.0672,161.0935,160.9706,161.0584,8274.0
2018-05-21 13:15:00,183.5,183.77,183.5,183.77,2400.0,160.9882,161.2251,160.9882,161.2251,2400.0
2018-05-21 13:20:00,183.77,183.77,183.41,183.42,4588.0,161.2251,161.2251,160.9092,160.918,4588.0
2018-05-21 13:25:00,183.46,183.55,183.4,183.42,2761.0,160.9531,161.0321,160.9005,160.918,2761.0
2018-05-21 13:30:00,183.47,183.7,183.47,183.48,3546.0,160.9619,161.1637,160.9619,160.9706,3546.0
2018-05-21 13:35:00,183.56,183.7,183.56,183.62,900.0,161.0408,161.1637,161.0408,161.0935,900.0
2018-05-21 13:40:00,183.66,183.84,183.62,183.78,2230.0,161.1286,161.2865,161.0935,161.2338,2230.0
2018-05-21 13:45:00,183.74,183.77,183.61,183.66,4508.0,161.1988,161.2251,161.0847,161.1286,4508.0
2018-05-21 13:50:00,183.67,183.77,183.67,183.74,5841.0,161.1373,161.2251,161.1373,161.1988,5841.0
2018-05-21 13:55:00,183.78,184.23,183.78,184.22,5461.0,161.2338,161.6286,161.2338,161.6199,5461.0
2018-05-21 14:00:00,184.27,184.3,184.04,184.26,6628.0,161.6637,161.69,161.4619,161.655,6628.0
2018-05-21 14:05:00,184.25,184.45,184.22,184.35,5309.0,161.6462,161.8216,161.6199,161.7339,5309.0
2018-05-21 14:10:00,184.41,184.45,183.89,183.89,4874.0,161.7866,161.8216,161.3303,161.3303,4874.0
2018-05-21 14:15:00,184.04,184.15,183.95,183.97,2813.0,161.4619,161.5585,161.383,161.4005,2813.0
2018-05-21 14:20:00,183.97,184.05,183.79,184.02,4545.0,161.4005,161.4707,161.2426,161.4444,4545.0
2018-05-21 14:25:00,184.08,184.29,184.07,184.08,3770.0,161.497,161.6813,161.4883,161.497,3770.0
2018-05-21 14:30:00,184.01,184.08,183.72,183.88,3400.0,161.4356,161.497,161.1812,161.3216,3400.0
2018-05-21 14:35:00,183.89,183.89,183.61,183.72,7699.0,161.3303,161.3303,161.0847,161.1812,7699.0
2018-05-21 14:40:00,183.75,183.76,183.59,183.75,2854.0,161.2075,161.2163,161.0672,161.2075,2854.0
2018-05-21 14:45:00,183.76,183.88,183.7,183.84,3932.0,161.2163,161.3216,161.1637,161.2865,3932.0
2018-05-21 14:50:00,183.86,183.99,183.67,183.86,54912.0,161.304,161.4181,161.1373,161.304,54912.0
2018-05-21 14:55:00,183.97,184.59,183.96,184.59,13660.0,161.4005,161.9445,161.3918,161.9445,13660.0
2018-05-21 15:00:00,184.55,184.56,184.15,184.34,3365.0,161.9094,161.9182,161.5585,161.7251,3365.0
2018-05-21 15:05:00,184.24,184.29,184.08,184.13,4229.0,161.6374,161.6813,161.497,161.5409,4229.0
2018-05-21 15:10:00,184.13,184.25,184.0,184.03,12495.0,161.5409,161.6462,161.4269,161.4532,12495.0
2018-05-21 15:15:00,184.04,184.08,183.95,183.97,3800.0,161.4619,161.497,161.383,161.4005,3800.0
2018-05-21 15:20:00,184.02,184.02,183.78,183.85,5586.0,161.4444,161.4444,161.2338,161.2953,5586.0
2018-05-21 15:25:00,183.85,183.85,183.51,183.62,4547.0,161.2953,161.2953,160.997,161.0935,4547.0
2018-05-21 15:30:00,183.58,183.67,183.51,183.65,10910.0,161.0584,161.1373,160.997,161.1198,10910.0
2018-05-21 15:35:00,183.67,183.72,183.57,183.67,5150.0,161.1373,161.1812,161.0496,161.1373,5150.0
2018-05-21 15:40:00,183.72,183.72,183.52,183.56,6734.0,161.1812,161.1812,161.0057,161.0408,6734.0
2018-05-21 15:45:00,183.54,183.66,183.5,183.51,9901.0,161.0233,161.1286,160.9882,160.997,9901.0
2018-05-21 15:50:00,183.55,184.03,183.55,183.94,20429.0,161.0321,161.4532,161.0321,161.3742,20429.0
2018-05-21 15:55:00,183.9,183.94,183.54,183.68,54419.0,161.3391,161.3742,161.0233,161.1461,54419.0
2018-05-22 09:30:00,183.97,184.62,183.51,184.5,22120.0,161.4005,161.9708,160.997,161.8655,22120.0
2018-05-22 09:35:00,184.28,184.8,183.69,183.78,10765.0,161.6725,162.1287,161.1549,161.2338,10765.0
2018-05-22 09:40:00,183.74,184.96,183.73,184.74,8000.0,161.1988,162.2691,161.19,162.0761,8000.0
2018-05-22 09:45:00,184.7,184.88,184.52,184.63,5914.0,162.041,162.1989,161.8831,161.9796,5914.0
2018-05-22 09:50:00,184.74,184.85,184.33,184.63,6715.0,162.0761,162.1726,161.7164,161.9796,6715.0
2018-05-22 09:55:00,184.63,184.97,184.43,184.43,4782.0,161.9796,162.2779,161.8041,161.8041,4782.0
2018-05-22 10:00:00,184.45,184.5,183.95,183.95,18727.0,161.8216,161.8655,161.383,161.383,18727.0
2018-05-22 10:05:00,184.03,184.52,184.03,184.52,6736.0,161.4532,161.8831,161.4532,161.8831,6736.0
2018-05-22 10:10:00,184.52,184.71,184.2,184.21,14044.0,161.8831,162.0498,161.6023,161.6111,14044.0
2018-05-22 10:15:00,184.17,184.25,184.03,184.24,9643.0,161.576,161.6462,161.4532,161.6374,9643.0
2018-05-22 10:20:00,184.24,184.62,184.2,184.54,13083.0,161.6374,161.9708,161.6023,161.9006,13083.0
2018-05-22 10:25:00,184.38,184.5,184.26,184.32,12406.0,161.7602,161.8655,161.655,161.7076,12406.0
2018-05-22 10:30:00,184.33,184.7,184.33,184.48,9243.0,161.7164,162.041,161.7164,161.848,9243.0
2018-05-22 10:35:00,184.46,184.47,184.18,184.41,4108.0,161.8304,161.8392,161.5848,161.7866,4108.0
2018-05-22 10:40:00,184.42,184.68,184.3,184.41,6408.0,161.7953,162.0234,161.69,161.7866,6408.0
2018-05-22 10:45:00,184.41,184.43,184.1,184.26,5604.0,161.7866,161.8041,161.5146,161.655,5604.0
2018-05-22 10:50:00,184.22,184.48,184.22,184.25,5485.0,161.6199,161.848,161.6199,161.6462,5485.0
2018-05-22 10:55:00,184.32,184.49,184.19,184.19,6210.0,161.7076,161.8567,161.5935,161.5935,6210.0
2018-05-22 11:00:00,184.14,184.36,184.04,184.33,5710.0,161.5497,161.7427,161.4619,161.7164,5710.0
2018-05-22 11:05:00,184.31,184.57,184.25,184.39,7000.0,161.6988,161.9269,161.6462,161.769,7000.0
2018-05-22 11:10:00,184.45,184.64,184.42,184.56,7500.0,161.8216,161.9883,161.7953,161.9182,7500.0
2018-05-22 11:15:00,184.64,184.96,184.62,184.96,2100.0,161.9883,162.2691,161.9708,162.2691,2100.0
2018-05-22 11:20:00,184.9,184.99,184.81,184.94,6222.0,162.2164,162.2954,162.1375,162.2515,6222.0
2018-05-22 11:25:00,184.86,184.89,184.74,184.79,3297.0,162.1813,162.2077,162.0761,162.1199,3297.0
2018-05-22 11:30:00,184.85,184.87,184.6,184.67,5082.0,162.1726,162.1901,161.9532,162.0147,5082.0
2018-05-22 11:35:00,184.7,184.72,184.05,184.05,10441.0,162.041,162.0585,161.4707,161.4707,10441.0
2018-05-22 11:40:00,184.05,184.21,183.63,183.63,10419.0,161.4707,161.6111,161.1022,161.1022,10419.0
2018-05-22 11:45:00,183.59,183.82,183.59,183.73,5516.0,161.0672,161.2689,161.0672,161.19,5516.0
2018-05-22 11:50:00,183.65,183.77,183.62,183.62,4100.0,161.1198,161.2251,161.0935,161.0935,4100.0
2018-05-22 11:55:00,183.72,184.04,183.72,183.92,5115.0,161.1812,161.4619,161.1812,161.3567,5115.0
2018-05-22 12:00:00,183.98,184.09,183.97,184.0,4500.0,161.4093,161.5058,161.4005,161.4269,4500.0
2018-05-22 12:05:00,184.0,184.15,183.93,184.05,6300.0,161.4269,161.5585,161.3654,161.4707,6300.0
2018-05-22 12:10:00,184.03,184.13,183.98,183.98,2300.0,161.4532,161.5409,161.4093,161.4093,2300.0
2018-05-22 12:15:00,183.98,184.24,183.98,184.11,2800.0,161.4093,161.6374,161.4093,161.5234,2800.0
2018-05-22 12:20:00,184.03,184.12,183.88,183.88,2723.0,161.4532,161.5321,161.3216,161.3216,2723.0
2018-05-22 12:25:00,183.99,184.01,183.78,183.9,4244.0,161.4181,161.4356,161.2338,161.3391,4244.0
2018-05-22 12:30:00,183.99,184.01,183.75,183.8,2600.0,161.4181,161.4356,161.2075,161.2514,2600.0
2018-05-22 12:35:00,183.82,183.92,183.75,183.83,4200.0,161.2689,161.3567,161.2075,161.2777,4200.0
2018-05-22 12:40:00,183.72,183.93,183.72,183.75,4510.0,161.1812,161.3654,161.1812,161.2075,4510.0
2018-05-22 12:45:00,183.75,183.96,183.74,183.87,3348.0,161.2075,161.3918,161.1988,161.3128,3348.0
2018-05-22 12:50:00,183.9,183.9,183.76,183.85,2600.0,161.3391,161.3391,161.2163,161.2953,2600.0
2018-05-22 12:55:00,183.89,183.91,183.72,183.72,5518.0,161.3303,161.3479,161.1812,161.1812,5518.0
2018-05-22 13:00:00,183.71,183.76,183.62,183.71,2900.0,161.1724,161.2163,161.0935,161.1724,2900.0
2018-05-22 13:05:00,183.61,183.73,183.61,183.67,2700.0,161.0847,161.19,161.0847,161.1373,2700.0
2018-05-22 13:10:00,183.63,183.75,183.63,183.67,2125.0,161.1022,161.2075,161.1022,161.1373,2125.0
2018-05-22 13:15:00,183.69,183.69,183.63,183.63,1200.0,161.1549,161.1549,161.1022,161.1022,1200.0
2018-05-22 13:20:00,183.66,183.66,183.43,183.43,2909.0,161.1286,161.1286,160.9268,160.9268,2909.0
2018-05-22 13:25:00,183.48,183.54,183.4,183.4,4100.0,160.9706,161.0233,160.9005,160.9005,4100.0
2018-05-22 13:30:00,183.46,183.46,183.28,183.33,2300.0,160.9531,160.9531,160.7952,160.839,2300.0
2018-05-22 13:35:00,183.28,183.33,183.26,183.26,1300.0,160.7952,160.839,160.7776,160.7776,1300.0
2018-05-22 13:40:00,183.29,183.32,183.0,183.0,6812.0,160.804,160.8303,160.5495,160.5495,6812.0
2018-05-22 13:45:00,183.04,183.22,182.93,183.13,4502.0,160.5846,160.7425,160.4881,160.6636,4502.0
2018-05-22 13:50:00,183.12,183.27,183.07,183.27,3550.0,160.6548,160.7864,160.6109,160.7864,3550.0
2018-05-22 13:55:00,183.29,183.29,183.13,183.15,2640.0,160.804,160.804,160.6636,160.6811,2640.0
2018-05-22 14:00:00,183.15,183.3,183.05,183.15,18531.0,160.6811,160.8127,160.5934,160.6811,18531.0
2018-05-22 14:05:00,183.15,183.15,182.96,182.96,4437.0,160.6811,160.6811,160.5144,160.5144,4437.0
2018-05-22 14:10:00,182.95,182.95,182.75,182.75,5142.0,160.5057,160.5057,160.3302,160.3302,5142.0
2018-05-22 14:15:00,182.76,182.93,182.76,182.86,5978.0,160.339,160.4881,160.339,160.4267,5978.0
2018-05-22 14:20:00,182.89,183.07,182.89,182.97,5784.0,160.453,160.6109,160.453,160.5232,5784.0
2018-05-22 14:25:00,182.97,183.3,182.97,183.17,8440.0,160.5232,160.8127,160.5232,160.6987,8440.0
2018-05-22 14:30:00,183.22,183.28,183.18,183.22,3136.0,160.7425,160.7952,160.7075,160.7425,3136.0
2018-05-22 14:35:00,183.28,183.3,183.18,183.21,4300.0,160.7952,160.8127,160.7075,160.7338,4300.0
2018-05-22 14:40:00,183.18,183.24,183.09,183.19,4927.0,160.7075,160.7601,160.6285,160.7162,4927.0
2018-05-22 14:45:00,183.15,183.42,183.14,183.19,18065.0,160.6811,160.918,160.6724,160.7162,18065.0
2018-05-22 14:50:00,183.19,183.19,183.14,183.18,2073.0,160.7162,160.7162,160.6724,160.7075,2073.0
2018-05-22 14:55:00,183.16,183.2,182.78,182.78,20504.0,160.6899,160.725,160.3565,160.3565,20504.0
2018-05-22 15:00:00,182.78,182.78,182.58,182.58,6291.0,160.3565,160.3565,160.1811,160.1811,6291.0
2018-05-22 15:05:00,182.59,182.66,182.47,182.56,8614.0,160.1898,160.2512,160.0846,160.1635,8614.0
2018-05-22 15:10:00,182.56,182.57,182.09,182.23,26996.0,160.1635,160.1723,159.7512,159.874,26996.0
2018-05-22 15:15:00,182.19,182.29,182.07,182.07,11200.0,159.8389,159.9266,159.7336,159.7336,11200.0
2018-05-22 15:20:00,182.07,182.18,181.9,182.18,5003.0,159.7336,159.8301,159.5845,159.8301,5003.0
2018-05-22 15:25:00,182.16,182.16,181.85,181.86,8434.0,159.8126,159.8126,159.5406,159.5494,8434.0
2018-05-22 15:30:00,181.85,181.86,181.62,181.75,12230.0,159.5406,159.5494,159.3388,159.4529,12230.0
2018-05-22 15:35:00,181.75,181.83,181.5,181.63,10414.0,159.4529,159.5231,159.2336,159.3476,10414.0
2018-05-22 15:40:00,181.66,181.72,181.53,181.53,13664.0,159.3739,159.4266,159.2599,159.2599,13664.0
2018-05-22 15:45:00,181.51,181.54,181.18,181.18,41969.0,159.2423,159.2686,158.9528,158.9528,41969.0
2018-05-22 15:50:00,181.18,181.21,180.83,180.93,41317.0,158.9528,158.9791,158.6457,158.7335,41317.0
2018-05-22 15:55:00,180.94,181.3,180.88,181.12,90913.0,158.7423,159.0581,158.6896,158.9002,90913.0
2018-05-23 09:30:00,179.45,180.03,179.32,179.81,13503.0,157.435,157.9439,157.321,157.7509,13503.0
2018-05-23 09:35:00,179.23,180.12,179.23,180.0,3000.0,157.242,158.0229,157.242,157.9176,3000.0
2018-05-23 09:40:00,180.22,180.58,180.22,180.32,2632.0,158.1106,158.4264,158.1106,158.1983,2632.0
2018-05-23 09:45:00,180.08,180.3,179.58,179.71,5204.0,157.9878,158.1808,157.5491,157.6632,5204.0
2018-05-23 09:50:00,179.74,179.97,179.64,179.87,4864.0,157.6895,157.8913,157.6017,157.8035,4864.0
2018-05-23 09:55:00,179.87,179.87,179.63,179.63,13053.0,157.8035,157.8035,157.593,157.593,13053.0
2018-05-23 10:00:00,179.72,180.1,179.68,180.08,6594.0,157.6719,158.0053,157.6368,157.9878,6594.0
2018-05-23 10:05:00,180.0,180.5,180.0,180.31,2806.0,157.9176,158.3562,157.9176,158.1895,2806.0
2018-05-23 10:10:00,180.26,180.46,180.14,180.35,7499.0,158.1457,158.3211,158.0404,158.2246,7499.0
2018-05-23 10:15:00,180.26,180.28,180.05,180.08,2700.0,158.1457,158.1632,157.9614,157.9878,2700.0
2018-05-23 10:20:00,180.09,180.63,180.02,180.63,8215.0,157.9965,158.4703,157.9351,158.4703,8215.0
2018-05-23 10:25:00,180.68,180.68,180.28,180.4,2800.0,158.5142,158.5142,158.1632,158.2685,2800.0
2018-05-23 10:30:00,180.55,180.55,180.13,180.13,2980.0,158.4001,158.4001,158.0316,158.0316,2980.0
2018-05-23 10:35:00,180.2,180.2,179.83,180.08,2855.0,158.093,158.093,157.7684,157.9878,2855.0
2018-05-23 10:40:00,180.07,180.26,180.06,180.14,6317.0,157.979,158.1457,157.9702,158.0404,6317.0
2018-05-23 10:45:00,180.17,180.17,179.95,180.0,2640.0,158.0667,158.0667,157.8737,157.9176,2640.0
2018-05-23 10:50:00,180.02,180.02,179.87,180.01,2931.0,157.9351,157.9351,157.8035,157.9263,2931.0
2018-05-23 10:55:00,180.02,180.29,179.94,180.13,3353.0,157.9351,158.172,157.8649,158.0316,3353.0
2018-05-23 11:00:00,180.11,180.72,180.09,180.72,2804.0,158.0141,158.5492,157.9965,158.5492,2804.0
2018-05-23 11:05:00,180.68,180.72,180.43,180.48,4177.0,158.5142,158.5492,158.2948,158.3387,4177.0
2018-05-23 11:10:00,180.33,180.36,180.11,180.3,2101.0,158.2071,158.2334,158.0141,158.1808,2101.0
2018-05-23 11:15:00,180.37,180.52,180.14,180.14,1900.0,158.2422,158.3738,158.0404,158.0404,1900.0
2018-05-23 11:20:00,180.2,180.49,180.12,180.43,5306.0,158.093,158.3475,158.0229,158.2948,5306.0
2018-05-23 11:25:00,180.42,180.42,180.23,180.26,2158.0,158.286,158.286,158.1194,158.1457,2158.0
2018-05-23 11:30:00,180.31,180.33,180.21,180.22,2900.0,158.1895,158.2071,158.1018,158.1106,2900.0
2018-05-23 11:35:00,180.27,180.28,180.0,180.0,7190.0,158.1545,158.1632,157.9176,157.9176,7190.0
2018-05-23 11:40:00,180.09,180.1,179.58,179.89,16206.0,157.9965,158.0053,157.5491,157.8211,16206.0
2018-05-23 11:45:00,179.95,180.0,179.76,179.76,6374.0,157.8737,157.9176,157.707,157.707,6374.0
2018-05-23 11:50:00,179.83,179.99,179.65,179.73,6320.0,157.7684,157.9088,157.6105,157.6807,6320.0
2018-05-23 11:55:00,179.72,179.72,179.12,179.12,4300.0,157.6719,157.6719,157.1455,157.1455,4300.0
2018-05-23 12:00:00,179.18,179.43,179.09,179.41,5516.0,157.1982,157.4175,157.1192,157.4,5516.0
2018-05-23 12:05:00,179.4,179.63,179.4,179.52,7295.0,157.3912,157.593,157.3912,157.4965,7295.0
2018-05-23 12:10:00,179.54,179.73,179.54,179.63,5834.0,157.514,157.6807,157.514,157.593,5834.0
2018-05-23 12:15:00,179.61,179.68,179.28,179.28,3900.0,157.5754,157.6368,157.2859,157.2859,3900.0
2018-05-23 12:20:00,179.38,179.47,179.21,179.3,4224.0,157.3736,157.4526,157.2245,157.3035,4224.0
2018-05-23 12:25:00,179.23,179.25,179.11,179.16,1900.0,157.242,157.2596,157.1368,157.1806,1900.0
2018-05-23 12:30:00,179.12,179.28,179.11,179.11,3283.0,157.1455,157.2859,157.1368,157.1368,3283.0
2018-05-23 12:35:00,179.12,179.12,178.83,179.03,5098.0,157.1455,157.1455,156.8911,157.0666,5098.0
2018-05-23 12:40:00,179.0,179.32,178.89,179.32,11209.0,157.0403,157.321,156.9437,157.321,11209.0
2018-05-23 12:45:00,179.38,179.45,179.08,179.16,8103.0,157.3736,157.435,157.1104,157.1806,8103.0
2018-05-23 12:50:00,179.1,179.34,179.1,179.21,7894.0,157.128,157.3385,157.128,157.2245,7894.0
2018-05-23 12:55:00,179.24,179.38,179.24,179.38,2688.0,157.2508,157.3736,157.2508,157.3736,2688.0
2018-05-23 13:00:00,179.45,179.55,179.18,179.2,6546.0,157.435,157.5228,157.1982,157.2157,6546.0
2018-05-23 13:05:00,179.19,179.33,179.19,179.3,3264.0,157.2069,157.3298,157.2069,157.3035,3264.0
2018-05-23 13:10:00,179.33,179.52,179.27,179.52,2432.0,157.3298,157.4965,157.2771,157.4965,2432.0
2018-05-23 13:15:00,179.59,179.59,179.37,179.43,4615.0,157.5579,157.5579,157.3649,157.4175,4615.0
2018-05-23 13:20:00,179.47,179.57,179.32,179.33,3804.0,157.4526,157.5403,157.321,157.3298,3804.0
2018-05-23 13:25:00,179.31,179.35,179.21,179.35,2435.0,157.3122,157.3473,157.2245,157.3473,2435.0
2018-05-23 13:30:00,179.36,179.37,179.23,179.26,4821.0,157.3561,157.3649,157.242,157.2684,4821.0
2018-05-23 13:35:00,179.21,179.25,179.17,179.17,2492.0,157.2245,157.2596,157.1894,157.1894,2492.0
2018-05-23 13:40:00,179.22,179.35,179.2,179.33,3519.0,157.2333,157.3473,157.2157,157.3298,3519.0
2018-05-23 13:45:00,179.36,179.41,179.28,179.38,1699.0,157.3561,157.4,157.2859,157.3736,1699.0
2018-05-23 13:50:00,179.33,179.53,179.14,179.28,5778.0,157.3298,157.5052,157.1631,157.2859,5778.0
2018-05-23 13:55:00,179.23,179.37,179.16,179.34,3237.0,157.242,157.3649,157.1806,157.3385,3237.0
2018-05-23 14:00:00,179.48,179.69,179.39,179.56,4800.0,157.4614,157.6456,157.3824,157.5316,4800.0
2018-05-23 14:05:00,179.66,180.34,179.61,180.2,4535.0,157.6193,158.2159,157.5754,158.093,4535.0
2018-05-23 14:10:00,180.19,180.29,180.03,180.13,6832.0,158.0843,158.172,157.9439,158.0316,6832.0
2018-05-23 14:15:00,180.12,180.22,179.78,179.98,11459.0,158.0229,158.1106,157.7246,157.9,11459.0
2018-05-23 14:20:00,179.98,179.99,179.67,179.92,13641.0,157.9,157.9088,157.6281,157.8474,13641.0
2018-05-23 14:25:00,179.91,180.11,179.83,179.87,9190.0,157.8386,158.0141,157.7684,157.8035,9190.0
2018-05-23 14:30:00,179.87,179.95,179.8,179.8,3089.0,157.8035,157.8737,157.7421,157.7421,3089.0
2018-05-23 14:35:00,179.84,179.93,179.8,179.93,5302.0,157.7772,157.8562,157.7421,157.8562,5302.0
2018-05-23 14:40:00,179.95,180.11,179.95,180.07,2775.0,157.8737,158.0141,157.8737,157.979,2775.0
2018-05-23 14:45:00,180.08,180.21,180.05,180.09,5436.0,157.9878,158.1018,157.9614,157.9965,5436.0
2018-05-23 14:50:00,180.08,180.43,180.08,180.43,5891.0,157.9878,158.2948,157.9878,158.2948,5891.0
2018-05-23 14:55:00,180.5,180.73,180.48,180.66,5500.0,158.3562,158.558,158.3387,158.4966,5500.0
2018-05-23 15:00:00,180.65,181.02,180.56,181.0,8319.0,158.4878,158.8124,158.4089,158.7949,8319.0
2018-05-23 15:05:00,180.94,181.02,180.82,180.84,5600.0,158.7423,158.8124,158.637,158.6545,5600.0
2018-05-23 15:10:00,180.75,180.75,180.42,180.44,6020.0,158.5756,158.5756,158.286,158.3036,6020.0
2018-05-23 15:15:00,180.47,180.67,180.43,180.66,6796.0,158.3299,158.5054,158.2948,158.4966,6796.0
2018-05-23 15:20:00,180.65,180.65,180.43,180.55,7407.0,158.4878,158.4878,158.2948,158.4001,7407.0
2018-05-23 15:25:00,180.57,180.62,180.52,180.6,10977.0,158.4176,158.4615,158.3738,158.444,10977.0
2018-05-23 15:30:00,180.57,180.58,180.35,180.47,8199.0,158.4176,158.4264,158.2246,158.3299,8199.0
2018-05-23 15:35:00,180.47,180.55,180.33,180.35,9148.0,158.3299,158.4001,158.2071,158.2246,9148.0
2018-05-23 15:40:00,180.36,180.51,180.29,180.34,11924.0,158.2334,158.365,158.172,158.2159,11924.0
2018-05-23 15:45:00,180.38,180.39,180.21,180.25,13779.0,158.251,158.2597,158.1018,158.1369,13779.0
2018-05-23 15:50:00,180.26,180.58,180.26,180.49,18706.0,158.1457,158.4264,158.1457,158.3475,18706.0
2018-05-23 15:55:00,180.51,180.88,180.5,180.8,46776.0,158.365,158.6896,158.3562,158.6194,46776.0
2018-05-24 09:30:00,180.2,181.24,180.2,181.13,8113.0,158.093,159.0055,158.093,158.9089,8113.0
2018-05-24 09:35:00,180.96,180.97,180.45,180.5,5463.0,158.7598,158.7686,158.3124,158.3562,5463.0
2018-05-24 09:40:00,180.63,181.0,180.46,180.46,5570.0,158.4703,158.7949,158.3211,158.3211,5570.0
2018-05-24 09:45:00,180.56,180.58,179.73,179.87,6338.0,158.4089,158.4264,157.6807,157.8035,6338.0
2018-05-24 09:50:00,179.82,179.83,179.46,179.74,10511.0,157.7597,157.7684,157.4438,157.6895,10511.0
2018-05-24 09:55:00,179.74,179.75,179.07,179.13,9948.0,157.6895,157.6982,157.1017,157.1543,9948.0
2018-05-24 10:00:00,179.13,179.67,179.04,179.51,6701.0,157.1543,157.6281,157.0753,157.4877,6701.0
2018-05-24 10:05:00,179.68,179.77,179.28,179.45,6486.0,157.6368,157.7158,157.2859,157.435,6486.0
2018-05-24 10:10:00,179.43,179.65,179.34,179.34,7251.0,157.4175,157.6105,157.3385,157.3385,7251.0
2018-05-24 10:15:00,179.3,179.39,178.71,178.71,20142.0,157.3035,157.3824,156.7858,156.7858,20142.0
2018-05-24 10:20:00,178.76,178.84,178.05,178.14,15209.0,156.8297,156.8999,156.2068,156.2858,15209.0
2018-05-24 10:25:00,178.23,178.31,177.91,178.07,7823.0,156.3647,156.4349,156.084,156.2243,7823.0
2018-05-24 10:30:00,178.07,178.09,177.51,177.81,13723.0,156.2243,156.2419,155.733,155.9962,13723.0
2018-05-24 10:35:00,177.87,178.48,177.82,178.44,11791.0,156.0489,156.584,156.005,156.549,11791.0
2018-05-24 10:40:00,178.4,178.48,178.15,178.15,2575.0,156.5139,156.584,156.2945,156.2945,2575.0
2018-05-24 10:45:00,178.09,178.19,177.6,177.96,9670.0,156.2419,156.3296,155.812,156.1278,9670.0
2018-05-24 10:50:00,177.88,178.02,177.71,177.71,5280.0,156.0577,156.1805,155.9085,155.9085,5280.0
2018-05-24 10:55:00,177.71,177.71,177.03,177.03,22691.0,155.9085,155.9085,155.3119,155.3119,22691.0
2018-05-24 11:00:00,177.03,177.72,176.98,177.52,22347.0,155.3119,155.9173,155.2681,155.7418,22347.0
2018-05-24 11:05:00,177.62,177.77,177.53,177.73,9580.0,155.8296,155.9612,155.7506,155.9261,9580.0
2018-05-24 11:10:00,177.71,177.88,177.53,177.88,15131.0,155.9085,156.0577,155.7506,156.0577,15131.0
2018-05-24 11:15:00,177.84,178.34,177.74,178.19,11140.0,156.0226,156.4612,155.9348,156.3296,11140.0
2018-05-24 11:20:00,178.2,178.22,177.94,177.94,4800.0,156.3384,156.3559,156.1103,156.1103,4800.0
2018-05-24 11:25:00,178.06,178.26,177.75,178.26,11790.0,156.2156,156.391,155.9436,156.391,11790.0
2018-05-24 11:30:00,178.2,178.27,178.07,178.12,11071.0,156.3384,156.3998,156.2243,156.2682,11071.0
2018-05-24 11:35:00,178.2,178.2,178.04,178.08,8750.0,156.3384,156.3384,156.198,156.2331,8750.0
2018-05-24 11:40:00,178.13,178.44,178.05,178.44,6305.0,156.277,156.549,156.2068,156.549,6305.0
2018-05-24 11:45:00,178.37,178.6,178.37,178.5,7794.0,156.4875,156.6893,156.4875,156.6016,7794.0
2018-05-24 11:50:00,178.47,178.61,178.37,178.53,7400.0,156.5753,156.6981,156.4875,156.6279,7400.0
2018-05-24 11:55:00,178.53,178.73,178.33,178.66,8683.0,156.6279,156.8034,156.4525,156.742,8683.0
2018-05-24 12:00:00,178.68,178.81,178.41,178.42,5370.0,156.7595,156.8736,156.5226,156.5314,5370.0
2018-05-24 12:05:00,178.45,178.61,178.45,178.49,6928.0,156.5577,156.6981,156.5577,156.5928,6928.0
2018-05-24 12:10:00,178.49,178.61,178.44,178.54,3912.0,156.5928,156.6981,156.549,156.6367,3912.0
2018-05-24 12:15:00,178.6,178.63,178.43,178.43,5434.0,156.6893,156.7156,156.5402,156.5402,5434.0
2018-05-24 12:20:00,178.46,178.6,178.44,178.52,3701.0,156.5665,156.6893,156.549,156.6191,3701.0
2018-05-24 12:25:00,178.6,178.62,178.36,178.43,2602.0,156.6893,156.7069,156.4788,156.5402,2602.0
2018-05-24 12:30:00,178.46,178.57,178.39,178.41,4700.0,156.5665,156.663,156.5051,156.5226,4700.0
2018-05-24 12:35:00,178.4,178.45,178.28,178.33,5401.0,156.5139,156.5577,156.4086,156.4525,5401.0
2018-05-24 12:40:00,178.29,178.52,178.27,178.47,4681.0,156.4174,156.6191,156.3998,156.5753,4681.0
2018-05-24 12:45:00,178.57,178.61,178.5,178.59,3413.0,156.663,156.6981,156.6016,156.6806,3413.0
2018-05-24 12:50:00,178.61,178.61,178.38,178.49,6927.0,156.6981,156.6981,156.4963,156.5928,6927.0
2018-05-24 12:55:00,178.51,178.95,178.48,178.9,9783.0,156.6104,156.9964,156.584,156.9525,9783.0
2018-05-24 13:00:00,178.96,179.19,178.91,179.12,8795.0,157.0052,157.2069,156.9613,157.1455,8795.0
2018-05-24 13:05:00,179.13,179.18,178.94,179.15,9718.0,157.1543,157.1982,156.9876,157.1719,9718.0
2018-05-24 13:10:00,179.16,179.27,179.08,179.09,3900.0,157.1806,157.2771,157.1104,157.1192,3900.0
2018-05-24 13:15:00,179.05,179.06,178.95,179.05,3622.0,157.0841,157.0929,156.9964,157.0841,3622.0
2018-05-24 13:20:00,179.06,179.06,178.89,179.06,4800.0,157.0929,157.0929,156.9437,157.0929,4800.0
2018-05-24 13:25:00,179.0,179.07,178.91,178.91,3002.0,157.0403,157.1017,156.9613,156.9613,3002.0
2018-05-24 13:30:00,178.91,179.02,178.91,178.91,3100.0,156.9613,157.0578,156.9613,156.9613,3100.0
2018-05-24 13:35:00,178.86,178.95,178.85,178.88,3105.0,156.9174,156.9964,156.9087,156.935,3105.0
2018-05-24 13:40:00,178.85,178.94,178.81,178.93,4900.0,156.9087,156.9876,156.8736,156.9788,4900.0
2018-05-24 13:45:00,178.95,178.98,178.85,178.87,4883.0,156.9964,157.0227,156.9087,156.9262,4883.0
2018-05-24 13:50:00,178.95,178.98,178.8,178.83,6870.0,156.9964,157.0227,156.8648,156.8911,6870.0
2018-05-24 13:55:00,178.84,179.04,178.78,179.03,6227.0,156.8999,157.0753,156.8472,157.0666,6227.0
2018-05-24 14:00:00,179.03,179.03,178.76,178.83,6793.0,157.0666,157.0666,156.8297,156.8911,6793.0
2018-05-24 14:05:00,178.84,178.87,178.73,178.82,2861.0,156.8999,156.9262,156.8034,156.8823,2861.0
2018-05-24 14:10:00,178.82,179.01,178.82,178.99,4101.0,156.8823,157.049,156.8823,157.0315,4101.0
2018-05-24 14:15:00,178.95,179.08,178.84,179.0,7054.0,156.9964,157.1104,156.8999,157.0403,7054.0
2018-05-24 14:20:00,179.02,179.17,179.01,179.16,3900.0,157.0578,157.1894,157.049,157.1806,3900.0
2018-05-24 14:25:00,179.14,179.14,179.01,179.04,6809.0,157.1631,157.1631,157.049,157.0753,6809.0
2018-05-24 14:30:00,179.01,179.07,178.96,178.97,5272.0,157.049,157.1017,157.0052,157.0139,5272.0
2018-05-24 14:35:00,178.99,179.02,178.87,178.87,4900.0,157.0315,157.0578,156.9262,156.9262,4900.0
2018-05-24 14:40:00,178.9,178.9,178.59,178.63,5202.0,156.9525,156.9525,156.6806,156.7156,5202.0
2018-05-24 14:45:00,178.61,178.7,178.57,178.64,5307.0,156.6981,156.7771,156.663,156.7244,5307.0
2018-05-24 14:50:00,178.64,178.85,178.64,178.76,9141.0,156.7244,156.9087,156.7244,156.8297,9141.0
2018-05-24 14:55:00,178.77,178.86,178.77,178.78,4531.0,156.8385,156.9174,156.8385,156.8472,4531.0
2018-05-24 15:00:00,178.78,178.85,178.6,178.85,8540.0,156.8472,156.9087,156.6893,156.9087,8540.0
2018-05-24 15:05:00,178.82,178.88,178.64,178.88,6909.0,156.8823,156.935,156.7244,156.935,6909.0
2018-05-24 15:10:00,178.9,178.94,178.82,178.87,7098.0,156.9525,156.9876,156.8823,156.9262,7098.0
2018-05-24 15:15:00,178.92,179.13,178.91,179.12,4754.0,156.9701,157.1543,156.9613,157.1455,4754.0
2018-05-24 15:20:00,179.12,179.12,178.94,178.97,10313.0,157.1455,157.1455,156.9876,157.0139,10313.0
2018-05-24 15:25:00,178.97,179.03,178.89,178.89,3759.0,157.0139,157.0666,156.9437,156.9437,3759.0
2018-05-24 15:30:00,178.91,179.02,178.85,178.85,9208.0,156.9613,157.0578,156.9087,156.9087,9208.0
2018-05-24 15:35:00,178.9,178.9,178.59,178.68,9403.0,156.9525,156.9525,156.6806,156.7595,9403.0
2018-05-24 15:40:00,178.67,178.74,178.61,178.69,13992.0,156.7507,156.8122,156.6981,156.7683,13992.0
2018-05-24 15:45:00,178.7,178.84,178.6,178.83,15579.0,156.7771,156.8999,156.6893,156.8911,15579.0
2018-05-24 15:50:00,178.83,179.0,178.72,178.74,25577.0,156.8911,157.0403,156.7946,156.8122,25577.0
2018-05-24 15:55:00,178.75,179.04,178.74,178.89,83693.0,156.8209,157.0753,156.8122,156.9437,83693.0
2018-05-25 09:30:00,177.99,178.63,177.99,178.34,7455.0,156.1542,156.7156,156.1542,156.4612,7455.0
2018-05-25 09:35:00,178.33,178.52,178.1,178.45,3423.0,156.4525,156.6191,156.2507,156.5577,3423.0
2018-05-25 09:40:00,178.27,178.43,177.98,177.99,984.0,156.3998,156.5402,156.1454,156.1542,984.0
2018-05-25 09:45:00,178.07,178.07,178.04,178.05,600.0,156.2243,156.2243,156.198,156.2068,600.0
2018-05-25 09:50:00,178.02,178.25,177.85,178.25,4050.0,156.1805,156.3823,156.0313,156.3823,4050.0
2018-05-25 09:55:00,178.24,178.46,178.24,178.28,1700.0,156.3735,156.5665,156.3735,156.4086,1700.0
2018-05-25 10:00:00,178.26,178.6,178.03,178.56,3229.0,156.391,156.6893,156.1893,156.6542,3229.0
2018-05-25 10:05:00,178.5,178.89,178.42,178.7,7280.0,156.6016,156.9437,156.5314,156.7771,7280.0
2018-05-25 10:10:00,178.72,178.92,178.7,178.71,9887.0,156.7946,156.9701,156.7771,156.7858,9887.0
2018-05-25 10:15:00,178.75,178.92,178.56,178.56,9804.0,156.8209,156.9701,156.6542,156.6542,9804.0
2018-05-25 10:20:00,178.56,178.67,178.28,178.34,4033.0,156.6542,156.7507,156.4086,156.4612,4033.0
2018-05-25 10:25:00,178.34,178.55,178.19,178.2,7100.0,156.4612,156.6455,156.3296,156.3384,7100.0
2018-05-25 10:30:00,178.32,178.59,178.32,178.46,8353.0,156.4437,156.6806,156.4437,156.5665,8353.0
2018-05-25 10:35:00,178.41,178.51,178.24,178.28,8579.0,156.5226,156.6104,156.3735,156.4086,8579.0
2018-05-25 10:40:00,178.28,178.31,178.09,178.09,5184.0,156.4086,156.4349,156.2419,156.2419,5184.0
2018-05-25 10:45:00,178.05,178.16,177.82,177.89,3709.0,156.2068,156.3033,156.005,156.0664,3709.0
2018-05-25 10:50:00,177.87,178.3,177.85,178.3,2573.0,156.0489,156.4261,156.0313,156.4261,2573.0
2018-05-25 10:55:00,178.21,178.21,178.02,178.16,6800.0,156.3472,156.3472,156.1805,156.3033,6800.0
2018-05-25 11:00:00,178.2,178.5,178.2,178.5,1600.0,156.3384,156.6016,156.3384,156.6016,1600.0
2018-05-25 11:05:00,178.41,178.52,178.32,178.42,5053.0,156.5226,156.6191,156.4437,156.5314,5053.0
2018-05-25 11:10:00,178.41,178.41,178.19,178.19,2600.0,156.5226,156.5226,156.3296,156.3296,2600.0
2018-05-25 11:15:00,178.17,178.21,178.01,178.1,2913.0,156.3121,156.3472,156.1717,156.2507,2913.0
2018-05-25 11:20:00,178.08,178.08,177.81,177.95,1500.0,156.2331,156.2331,155.9962,156.1191,1500.0
2018-05-25 11:25:00,177.98,178.18,177.98,178.18,1800.0,156.1454,156.3209,156.1454,156.3209,1800.0
2018-05-25 11:30:00,178.2,178.33,178.19,178.24,2900.0,156.3384,156.4525,156.3296,156.3735,2900.0
2018-05-25 11:35:00,178.24,178.32,178.14,178.32,2500.0,156.3735,156.4437,156.2858,156.4437,2500.0
2018-05-25 11:40:00,178.26,178.26,178.01,178.02,1900.0,156.391,156.391,156.1717,156.1805,1900.0
2018-05-25 11:45:00,177.98,178.15,177.98,178.15,2335.0,156.1454,156.2945,156.1454,156.2945,2335.0
2018-05-25 11:50:00,178.07,178.14,177.91,177.91,1717.0,156.2243,156.2858,156.084,156.084,1717.0
2018-05-25 11:55:00,177.94,177.94,177.72,177.72,2620.0,156.1103,156.1103,155.9173,155.9173,2620.0
2018-05-25 12:00:00,177.78,177.9,177.71,177.88,1900.0,155.9699,156.0752,155.9085,156.0577,1900.0
2018-05-25 12:05:00,177.83,177.88,177.63,177.63,2600.0,156.0138,156.0577,155.8383,155.8383,2600.0
2018-05-25 12:10:00,177.59,177.6,177.53,177.53,1100.0,155.8032,155.812,155.7506,155.7506,1100.0
2018-05-25 12:15:00,177.56,177.56,177.47,177.51,1600.0,155.7769,155.7769,155.698,155.733,1600.0
2018-05-25 12:20:00,177.47,177.47,177.32,177.39,2133.0,155.698,155.698,155.5664,155.6278,2133.0
2018-05-25 12:25:00,177.44,177.52,177.37,177.49,1300.0,155.6716,155.7418,155.6102,155.7155,1300.0
2018-05-25 12:30:00,177.49,177.59,177.43,177.57,1459.0,155.7155,155.8032,155.6629,155.7857,1459.0
2018-05-25 12:35:00,177.61,177.71,177.49,177.49,3049.0,155.8208,155.9085,155.7155,155.7155,3049.0
2018-05-25 12:40:00,177.56,177.7,177.5,177.6,2065.0,155.7769,155.8997,155.7243,155.812,2065.0
2018-05-25 12:45:00,177.54,177.54,177.39,177.42,1806.0,155.7594,155.7594,155.6278,155.6541,1806.0
2018-05-25 12:50:00,177.37,177.37,177.27,177.36,1100.0,155.6102,155.6102,155.5225,155.6014,1100.0
2018-05-25 12:55:00,177.51,177.65,177.51,177.54,2100.0,155.733,155.8559,155.733,155.7594,2100.0
2018-05-25 13:00:00,177.55,177.62,177.46,177.53,2103.0,155.7681,155.8296,155.6892,155.7506,2103.0
2018-05-25 13:05:00,177.52,177.61,177.52,177.6,1000.0,155.7418,155.8208,155.7418,155.812,1000.0
2018-05-25 13:10:00,177.69,177.79,177.55,177.65,3868.0,155.891,155.9787,155.7681,155.8559,3868.0
2018-05-25 13:15:00,177.6,177.61,177.46,177.56,1900.0,155.812,155.8208,155.6892,155.7769,1900.0
2018-05-25 13:20:00,177.52,177.57,177.49,177.53,2174.0,155.7418,155.7857,155.7155,155.7506,2174.0
2018-05-25 13:25:00,177.48,177.53,177.39,177.39,5006.0,155.7067,155.7506,155.6278,155.6278,5006.0
2018-05-25 13:30:00,177.37,177.37,177.3,177.3,2252.0,155.6102,155.6102,155.5488,155.5488,2252.0
2018-05-25 13:35:00,177.31,177.36,177.18,177.18,4511.0,155.5576,155.6014,155.4435,155.4435,4511.0
2018-05-25 13:40:00,177.24,177.24,177.1,177.19,1400.0,155.4962,155.4962,155.3733,155.4523,1400.0
2018-05-25 13:45:00,177.17,177.19,177.11,177.15,2600.0,155.4348,155.4523,155.3821,155.4172,2600.0
2018-05-25 13:50:00,177.2,177.32,177.19,177.19,1915.0,155.4611,155.5664,155.4523,155.4523,1915.0
2018-05-25 13:55:00,177.19,177.22,177.03,177.11,3387.0,155.4523,155.4786,155.3119,155.3821,3387.0
2018-05-25 14:00:00,177.13,177.38,177.13,177.38,2501.0,155.3997,155.619,155.3997,155.619,2501.0
2018-05-25 14:05:00,177.31,177.57,177.31,177.48,2600.0,155.5576,155.7857,155.5576,155.7067,2600.0
2018-05-25 14:10:00,177.48,177.48,177.36,177.36,2500.0,155.7067,155.7067,155.6014,155.6014,2500.0
2018-05-25 14:15:00,177.38,177.58,177.37,177.52,2600.0,155.619,155.7945,155.6102,155.7418,2600.0
2018-05-25 14:20:00,177.6,177.7,177.51,177.7,2401.0,155.812,155.8997,155.733,155.8997,2401.0
2018-05-25 14:25:00,177.75,177.87,177.65,177.84,7500.0,155.9436,156.0489,155.8559,156.0226,7500.0
2018-05-25 14:30:00,177.84,177.86,177.77,177.86,7789.0,156.0226,156.0401,155.9612,156.0401,7789.0
2018-05-25 14:35:00,177.81,177.81,177.7,177.71,3100.0,155.9962,155.9962,155.8997,155.9085,3100.0
2018-05-25 14:40:00,177.66,177.68,177.39,177.4,6440.0,155.8646,155.8822,155.6278,155.6365,6440.0
2018-05-25 14:45:00,177.36,177.56,177.35,177.45,4375.0,155.6014,155.7769,155.5927,155.6804,4375.0
2018-05-25 14:50:00,177.42,177.44,177.35,177.4,2981.0,155.6541,155.6716,155.5927,155.6365,2981.0
2018-05-25 14:55:00,177.46,177.5,177.4,177.45,10478.0,155.6892,155.7243,155.6365,155.6804,10478.0
2018-05-25 15:00:00,177.43,177.43,177.1,177.22,9962.0,155.6629,155.6629,155.3733,155.4786,9962.0
2018-05-25 15:05:00,177.22,177.37,177.22,177.35,7541.0,155.4786,155.6102,155.4786,155.5927,7541.0
2018-05-25 15:10:00,177.32,177.53,177.32,177.5,15480.0,155.5664,155.7506,155.5664,155.7243,15480.0
2018-05-25 15:15:00,177.51,177.55,177.4,177.5,14440.0,155.733,155.7681,155.6365,155.7243,14440.0
2018-05-25 15:20:00,177.52,177.56,177.39,177.41,6490.0,155.7418,155.7769,155.6278,155.6453,6490.0
2018-05-25 15:25:00,177.41,177.59,177.4,177.54,6153.0,155.6453,155.8032,155.6365,155.7594,6153.0
2018-05-25 15:30:00,177.55,177.85,177.52,177.82,6968.0,155.7681,156.0313,155.7418,156.005,6968.0
2018-05-25 15:35:00,177.87,178.02,177.85,177.87,7574.0,156.0489,156.1805,156.0313,156.0489,7574.0
2018-05-25 15:40:00,177.87,177.97,177.72,177.93,10068.0,156.0489,156.1366,155.9173,156.1015,10068.0
2018-05-25 15:45:00,177.9,177.96,177.85,177.86,10622.0,156.0752,156.1278,156.0313,156.0401,10622.0
2018-05-25 15:50:00,177.87,177.97,177.82,177.97,18669.0,156.0489,156.1366,156.005,156.1366,18669.0
2018-05-25 15:55:00,177.99,178.16,177.9,178.0,73738.0,156.1542,156.3033,156.0752,156.1629,73738.0
2018-05-29 09:30:00,176.57,177.1,176.57,176.88,10171.0,154.9084,155.3733,154.9084,155.1803,10171.0
2018-05-29 09:35:00,176.84,177.32,176.78,176.8,8253.0,155.1452,155.5664,155.0926,155.1102,8253.0
2018-05-29 09:40:00,176.83,177.15,176.62,176.72,5785.0,155.1365,155.4172,154.9522,155.04,5785.0
2018-05-29 09:45:00,176.78,176.98,176.61,176.96,18112.0,155.0926,155.2681,154.9435,155.2505,18112.0
2018-05-29 09:50:00,176.92,177.29,176.69,176.94,15279.0,155.2154,155.54,155.0136,155.233,15279.0
2018-05-29 09:55:00,177.01,178.36,177.01,178.36,17364.0,155.2944,156.4788,155.2944,156.4788,17364.0
2018-05-29 10:00:00,178.45,178.54,178.1,178.33,11896.0,156.5577,156.6367,156.2507,156.4525,11896.0
2018-05-29 10:05:00,178.39,178.52,178.09,178.09,15223.0,156.5051,156.6191,156.2419,156.2419,15223.0
2018-05-29 10:10:00,178.11,178.16,177.67,177.69,5668.0,156.2594,156.3033,155.8734,155.891,5668.0
2018-05-29 10:15:00,177.72,177.92,177.72,177.92,5935.0,155.9173,156.0927,155.9173,156.0927,5935.0
2018-05-29 10:20:00,177.82,178.25,177.82,178.25,11445.0,156.005,156.3823,156.005,156.3823,11445.0
2018-05-29 10:25:00,178.28,178.83,178.28,178.82,10934.0,156.4086,156.8911,156.4086,156.8823,10934.0
2018-05-29 10:30:00,178.72,178.73,178.19,178.21,6819.0,156.7946,156.8034,156.3296,156.3472,6819.0
2018-05-29 10:35:00,178.2,178.53,178.14,178.53,6767.0,156.3384,156.6279,156.2858,156.6279,6767.0
2018-05-29 10:40:00,178.53,178.53,177.94,178.06,24649.0,156.6279,156.6279,156.1103,156.2156,24649.0
2018-05-29 10:45:00,177.93,178.06,177.55,177.75,4987.0,156.1015,156.2156,155.7681,155.9436,4987.0
2018-05-29 10:50:00,177.75,178.01,177.75,177.89,10715.0,155.9436,156.1717,155.9436,156.0664,10715.0
2018-05-29 10:55:00,177.87,177.95,177.5,177.5,2351.0,156.0489,156.1191,155.7243,155.7243,2351.0
2018-05-29 11:00:00,177.47,177.48,177.26,177.42,2627.0,155.698,155.7067,155.5137,155.6541,2627.0
2018-05-29 11:05:00,177.44,177.54,177.35,177.41,2634.0,155.6716,155.7594,155.5927,155.6453,2634.0
2018-05-29 11:10:00,177.38,177.73,177.37,177.73,3004.0,155.619,155.9261,155.6102,155.9261,3004.0
2018-05-29 11:15:00,177.67,177.77,177.59,177.67,2700.0,155.8734,155.9612,155.8032,155.8734,2700.0
2018-05-29 11:20:00,177.61,177.87,177.61,177.83,3995.0,155.8208,156.0489,155.8208,156.0138,3995.0
2018-05-29 11:25:00,177.77,178.01,177.7,177.82,4400.0,155.9612,156.1717,155.8997,156.005,4400.0
2018-05-29 11:30:00,177.67,177.76,177.48,177.52,3400.0,155.8734,155.9524,155.7067,155.7418,3400.0
2018-05-29 11:35:00,177.55,177.61,177.26,177.27,3825.0,155.7681,155.8208,155.5137,155.5225,3825.0
2018-05-29 11:40:00,177.38,177.38,176.76,176.82,2500.0,155.619,155.619,155.0751,155.1277,2500.0
2018-05-29 11:45:00,176.7,176.7,176.24,176.69,7069.0,155.0224,155.0224,154.6189,155.0136,7069.0
2018-05-29 11:50:00,176.66,176.83,176.6,176.67,2069.0,154.9873,155.1365,154.9347,154.9961,2069.0
2018-05-29 11:55:00,176.74,176.75,176.5,176.6,1700.0,155.0575,155.0663,154.847,154.9347,1700.0
2018-05-29 12:00:00,176.49,176.49,175.99,176.06,6450.0,154.8382,154.8382,154.3995,154.4609,6450.0
2018-05-29 12:05:00,176.06,176.15,175.83,175.83,2795.0,154.4609,154.5399,154.2592,154.2592,2795.0
2018-05-29 12:10:00,175.84,175.96,175.46,175.46,4726.0,154.2679,154.3732,153.9345,153.9345,4726.0
2018-05-29 12:15:00,175.44,175.54,175.2,175.5,6592.0,153.917,154.0047,153.7064,153.9696,6592.0
2018-05-29 12:20:00,175.46,175.91,175.43,175.91,3105.0,153.9345,154.3293,153.9082,154.3293,3105.0
2018-05-29 12:25:00,175.91,175.99,175.61,175.67,4600.0,154.3293,154.3995,154.0661,154.1188,4600.0
2018-05-29 12:30:00,175.72,176.3,175.62,176.2,6211.0,154.1626,154.6715,154.0749,154.5838,6211.0
2018-05-29 12:35:00,176.23,176.61,176.11,176.41,4775.0,154.6101,154.9435,154.5048,154.768,4775.0
2018-05-29 12:40:00,176.42,176.66,176.42,176.51,2783.0,154.7768,154.9873,154.7768,154.8557,2783.0
2018-05-29 12:45:00,176.51,176.55,176.3,176.4,7300.0,154.8557,154.8908,154.6715,154.7592,7300.0
2018-05-29 12:50:00,176.43,176.7,176.31,176.49,6055.0,154.7855,155.0224,154.6803,154.8382,6055.0
2018-05-29 12:55:00,176.47,176.47,176.22,176.28,4935.0,154.8206,154.8206,154.6013,154.6539,4935.0
2018-05-29 13:00:00,176.25,176.29,176.01,176.01,3120.0,154.6276,154.6627,154.4171,154.4171,3120.0
2018-05-29 13:05:00,176.05,176.05,175.73,175.77,9600.0,154.4522,154.4522,154.1714,154.2065,9600.0
2018-05-29 13:10:00,175.82,175.86,175.76,175.81,2899.0,154.2504,154.2855,154.1977,154.2416,2899.0
2018-05-29 13:15:00,175.74,175.9,175.49,175.9,5379.0,154.1802,154.3206,153.9609,154.3206,5379.0
2018-05-29 13:20:00,175.9,176.15,175.86,175.92,4536.0,154.3206,154.5399,154.2855,154.3381,4536.0
2018-05-29 13:25:00,175.96,176.06,175.8,175.98,10094.0,154.3732,154.4609,154.2328,154.3907,10094.0
2018-05-29 13:30:00,175.89,175.93,175.36,175.37,4711.0,154.3118,154.3469,153.8468,153.8556,4711.0
2018-05-29 13:35:00,175.45,175.76,175.45,175.63,6505.0,153.9258,154.1977,153.9258,154.0837,6505.0
2018-05-29 13:40:00,175.76,175.9,175.63,175.74,3913.0,154.1977,154.3206,154.0837,154.1802,3913.0
2018-05-29 13:45:00,175.8,176.11,175.8,176.05,2975.0,154.2328,154.5048,154.2328,154.4522,2975.0
2018-05-29 13:50:00,176.08,176.09,175.82,175.91,3900.0,154.4785,154.4873,154.2504,154.3293,3900.0
2018-05-29 13:55:00,175.92,175.98,175.7,175.71,7295.0,154.3381,154.3907,154.1451,154.1539,7295.0
2018-05-29 14:00:00,175.69,175.74,175.16,175.21,6001.0,154.1363,154.1802,153.6713,153.7152,6001.0
2018-05-29 14:05:00,175.27,175.32,175.19,175.27,4299.0,153.7679,153.8117,153.6977,153.7679,4299.0
2018-05-29 14:10:00,175.28,175.56,175.12,175.41,9085.0,153.7766,154.0223,153.6363,153.8907,9085.0
2018-05-29 14:15:00,175.47,175.47,175.27,175.27,3616.0,153.9433,153.9433,153.7679,153.7679,3616.0
2018-05-29 14:20:00,175.25,175.25,174.96,175.23,8447.0,153.7503,153.7503,153.4959,153.7328,8447.0
2018-05-29 14:25:00,175.33,175.59,175.02,175.59,5800.0,153.8205,154.0486,153.5485,154.0486,5800.0
2018-05-29 14:30:00,175.63,175.82,175.57,175.7,4200.0,154.0837,154.2504,154.031,154.1451,4200.0
2018-05-29 14:35:00,175.71,175.72,175.18,175.27,6327.0,154.1539,154.1626,153.6889,153.7679,6327.0
2018-05-29 14:40:00,175.28,175.41,174.92,174.93,6726.0,153.7766,153.8907,153.4608,153.4696,6726.0
2018-05-29 14:45:00,174.97,175.39,174.95,175.31,5515.0,153.5047,153.8731,153.4871,153.8029,5515.0
2018-05-29 14:50:00,175.25,175.25,174.95,175.08,4124.0,153.7503,153.7503,153.4871,153.6012,4124.0
2018-05-29 14:55:00,175.02,175.09,174.85,175.0,7179.0,153.5485,153.6099,153.3994,153.531,7179.0
2018-05-29 15:00:00,174.96,175.39,174.95,175.27,4100.0,153.4959,153.8731,153.4871,153.7679,4100.0
2018-05-29 15:05:00,175.17,175.43,175.17,175.29,5985.0,153.6801,153.9082,153.6801,153.7854,5985.0
2018-05-29 15:10:00,175.33,175.33,175.13,175.18,6120.0,153.8205,153.8205,153.645,153.6889,6120.0
2018-05-29 15:15:00,175.19,175.35,175.01,175.09,11242.0,153.6977,153.838,153.5397,153.6099,11242.0
2018-05-29 15:20:00,175.06,175.4,175.01,175.34,13329.0,153.5836,153.8819,153.5397,153.8293,13329.0
2018-05-29 15:25:00,175.41,175.43,175.07,175.21,11021.0,153.8907,153.9082,153.5924,153.7152,11021.0
2018-05-29 15:30:00,175.26,175.74,175.21,175.74,26786.0,153.7591,154.1802,153.7152,154.1802,26786.0
2018-05-29 15:35:00,175.74,176.01,175.62,175.89,15552.0,154.1802,154.4171,154.0749,154.3118,15552.0
2018-05-29 15:40:00,175.9,175.99,175.66,175.8,16380.0,154.3206,154.3995,154.11,154.2328,16380.0
2018-05-29 15:45:00,175.84,176.16,175.84,176.06,11999.0,154.2679,154.5487,154.2679,154.4609,11999.0
2018-05-29 15:50:00,176.07,176.16,175.86,175.88,22747.0,154.4697,154.5487,154.2855,154.303,22747.0
2018-05-29 15:55:00,175.88,176.45,175.79,176.42,109516.0,154.303,154.8031,154.2241,154.7768,109516.0
2018-05-30 09:30:00,177.27,177.88,176.96,177.02,8718.0,155.5225,156.0577,155.2505,155.3032,8718.0
2018-05-30 09:35:00,177.09,177.3,176.66,177.13,5101.0,155.3646,155.5488,154.9873,155.3997,5101.0
2018-05-30 09:40:00,177.11,177.47,176.89,177.28,5234.0,155.3821,155.698,155.1891,155.5313,5234.0
2018-05-30 09:45:00,177.28,177.58,177.25,177.3,3200.0,155.5313,155.7945,155.5049,155.5488,3200.0
2018-05-30 09:50:00,177.26,177.26,176.84,176.86,6311.0,155.5137,155.5137,155.1452,155.1628,6311.0
2018-05-30 09:55:00,176.89,176.9,176.8,176.85,1019.0,155.1891,155.1979,155.1102,155.154,1019.0
2018-05-30 10:00:00,176.88,177.08,176.86,176.86,7300.0,155.1803,155.3558,155.1628,155.1628,7300.0
2018-05-30 10:05:00,176.91,177.23,176.78,177.17,8575.0,155.2067,155.4874,155.0926,155.4348,8575.0
2018-05-30 10:10:00,177.16,177.38,177.02,177.29,6848.0,155.426,155.619,155.3032,155.54,6848.0
2018-05-30 10:15:00,177.28,177.47,177.12,177.18,5000.0,155.5313,155.698,155.3909,155.4435,5000.0
2018-05-30 10:20:00,177.17,177.27,176.74,176.74,6451.0,155.4348,155.5225,155.0575,155.0575,6451.0
2018-05-30 10:25:00,176.83,177.14,176.78,176.95,15834.0,155.1365,155.4084,155.0926,155.2417,15834.0
2018-05-30 10:30:00,177.06,177.23,177.05,177.23,2348.0,155.3383,155.4874,155.3295,155.4874,2348.0
2018-05-30 10:35:00,177.23,177.27,177.05,177.13,4321.0,155.4874,155.5225,155.3295,155.3997,4321.0
2018-05-30 10:40:00,177.14,177.63,176.97,177.63,5028.0,155.4084,155.8383,155.2593,155.8383,5028.0
2018-05-30 10:45:00,177.68,177.85,177.46,177.46,2513.0,155.8822,156.0313,155.6892,155.6892,2513.0
2018-05-30 10:50:00,177.41,177.59,177.29,177.56,5288.0,155.6453,155.8032,155.54,155.7769,5288.0
2018-05-30 10:55:00,177.71,177.79,177.62,177.78,5300.0,155.9085,155.9787,155.8296,155.9699,5300.0
2018-05-30 11:00:00,177.8,178.02,177.79,177.87,3309.0,155.9875,156.1805,155.9787,156.0489,3309.0
2018-05-30 11:05:00,177.88,177.94,177.86,177.94,760.0,156.0577,156.1103,156.0401,156.1103,760.0
2018-05-30 11:10:00,177.86,178.14,177.85,178.05,4730.0,156.0401,156.2858,156.0313,156.2068,4730.0
2018-05-30 11:15:00,177.97,177.98,177.63,177.66,5169.0,156.1366,156.1454,155.8383,155.8646,5169.0
2018-05-30 11:20:00,177.73,177.92,177.73,177.92,3108.0,155.9261,156.0927,155.9261,156.0927,3108.0
2018-05-30 11:25:00,177.92,178.11,177.84,177.92,3045.0,156.0927,156.2594,156.0226,156.0927,3045.0
2018-05-30 11:30:00,177.88,178.28,177.85,178.28,2700.0,156.0577,156.4086,156.0313,156.4086,2700.0
2018-05-30 11:35:00,178.27,178.44,178.2,178.44,3900.0,156.3998,156.549,156.3384,156.549,3900.0
2018-05-30 11:40:00,178.44,178.44,177.94,178.06,4800.0,156.549,156.549,156.1103,156.2156,4800.0
2018-05-30 11:45:00,178.05,178.22,178.05,178.11,2842.0,156.2068,156.3559,156.2068,156.2594,2842.0
2018-05-30 11:50:00,178.1,178.29,178.06,178.18,3200.0,156.2507,156.4174,156.2156,156.3209,3200.0
2018-05-30 11:55:00,178.26,178.51,178.25,178.45,2833.0,156.391,156.6104,156.3823,156.5577,2833.0
2018-05-30 12:00:00,178.53,178.63,178.38,178.38,3600.0,156.6279,156.7156,156.4963,156.4963,3600.0
2018-05-30 12:05:00,178.47,178.61,178.41,178.43,6000.0,156.5753,156.6981,156.5226,156.5402,6000.0
2018-05-30 12:10:00,178.37,178.38,178.22,178.27,3300.0,156.4875,156.4963,156.3559,156.3998,3300.0
2018-05-30 12:15:00,178.25,178.42,178.15,178.21,4038.0,156.3823,156.5314,156.2945,156.3472,4038.0
2018-05-30 12:20:00,178.16,178.44,178.16,178.43,1400.0,156.3033,156.549,156.3033,156.5402,1400.0
2018-05-30 12:25:00,178.28,178.29,178.05,178.17,5976.0,156.4086,156.4174,156.2068,156.3121,5976.0
2018-05-30 12:30:00,178.17,178.24,178.1,178.1,1702.0,156.3121,156.3735,156.2507,156.2507,1702.0
2018-05-30 12:35:00,178.11,178.18,177.81,177.93,3496.0,156.2594,156.3209,155.9962,156.1015,3496.0
2018-05-30 12:40:00,177.94,177.94,177.79,177.86,900.0,156.1103,156.1103,155.9787,156.0401,900.0
2018-05-30 12:45:00,177.92,177.96,177.87,177.95,1400.0,156.0927,156.1278,156.0489,156.1191,1400.0
2018-05-30 12:50:00,177.96,177.96,177.87,177.92,600.0,156.1278,156.1278,156.0489,156.0927,600.0
2018-05-30 12:55:00,177.92,178.1,177.82,177.83,4500.0,156.0927,156.2507,156.005,156.0138,4500.0
2018-05-30 13:00:00,177.89,177.96,177.82,177.96,3300.0,156.0664,156.1278,156.005,156.1278,3300.0
2018-05-30 13:05:00,178.05,178.25,178.01,178.25,2307.0,156.2068,156.3823,156.1717,156.3823,2307.0
2018-05-30 13:10:00,178.16,178.35,178.09,178.35,3741.0,156.3033,156.47,156.2419,156.47,3741.0
2018-05-30 13:15:00,178.32,178.59,178.32,178.55,3400.0,156.4437,156.6806,156.4437,156.6455,3400.0
2018-05-30 13:20:00,178.59,178.62,178.47,178.47,1500.0,156.6806,156.7069,156.5753,156.5753,1500.0
2018-05-30 13:25:00,178.43,178.53,178.36,178.41,1700.0,156.5402,156.6279,156.4788,156.5226,1700.0
2018-05-30 13:30:00,178.38,178.41,178.35,178.36,1300.0,156.4963,156.5226,156.47,156.4788,1300.0
2018-05-30 13:35:00,178.43,178.49,178.33,178.4,1100.0,156.5402,156.5928,156.4525,156.5139,1100.0
2018-05-30 13:40:00,178.38,178.41,178.33,178.37,3066.0,156.4963,156.5226,156.4525,156.4875,3066.0
2018-05-30 13:45:00,178.32,178.35,178.26,178.35,2100.0,156.4437,156.47,156.391,156.47,2100.0
2018-05-30 13:50:00,178.39,178.4,178.27,178.27,2400.0,156.5051,156.5139,156.3998,156.3998,2400.0
2018-05-30 13:55:00,178.27,178.5,178.27,178.34,3771.0,156.3998,156.6016,156.3998,156.4612,3771.0
2018-05-30 14:00:00,178.27,178.41,178.27,178.4,1300.0,156.3998,156.5226,156.3998,156.5139,1300.0
2018-05-30 14:05:00,178.33,178.5,178.25,178.5,3971.0,156.4525,156.6016,156.3823,156.6016,3971.0
2018-05-30 14:10:00,178.48,178.5,178.35,178.35,4300.0,156.584,156.6016,156.47,156.47,4300.0
2018-05-30 14:15:00,178.35,178.39,178.17,178.23,3000.0,156.47,156.5051,156.3121,156.3647,3000.0
2018-05-30 14:20:00,178.26,178.41,178.26,178.38,4700.0,156.391,156.5226,156.391,156.4963,4700.0
2018-05-30 14:25:00,178.39,178.5,178.37,178.47,5500.0,156.5051,156.6016,156.4875,156.5753,5500.0
2018-05-30 14:30:00,178.45,178.8,178.38,178.77,8361.0,156.5577,156.8648,156.4963,156.8385,8361.0
2018-05-30 14:35:00,178.73,178.82,178.72,178.81,3500.0,156.8034,156.8823,156.7946,156.8736,3500.0
2018-05-30 14:40:00,178.78,178.83,178.61,178.62,5500.0,156.8472,156.8911,156.6981,156.7069,5500.0
2018-05-30 14:45:00,178.7,178.71,178.62,178.71,1300.0,156.7771,156.7858,156.7069,156.7858,1300.0
2018-05-30 14:50:00,178.71,178.8,178.71,178.75,2900.0,156.7858,156.8648,156.7858,156.8209,2900.0
2018-05-30 14:55:00,178.73,178.75,178.63,178.75,2740.0,156.8034,156.8209,156.7156,156.8209,2740.0
2018-05-30 15:00:00,178.74,178.9,178.68,178.68,6621.0,156.8122,156.9525,156.7595,156.7595,6621.0
2018-05-30 15:05:00,178.71,178.84,178.56,178.56,9231.0,156.7858,156.8999,156.6542,156.6542,9231.0
2018-05-30 15:10:00,178.55,178.58,178.42,178.43,2720.0,156.6455,156.6718,156.5314,156.5402,2720.0
2018-05-30 15:15:00,178.45,178.58,178.41,178.51,5504.0,156.5577,156.6718,156.5226,156.6104,5504.0
2018-05-30 15:20:00,178.51,178.58,178.42,178.48,13591.0,156.6104,156.6718,156.5314,156.584,13591.0
2018-05-30 15:25:00,178.51,178.55,178.41,178.46,13085.0,156.6104,156.6455,156.5226,156.5665,13085.0
2018-05-30 15:30:00,178.43,178.44,178.18,178.2,11422.0,156.5402,156.549,156.3209,156.3384,11422.0
2018-05-30 15:35:00,178.2,178.22,177.98,177.98,8993.0,156.3384,156.3559,156.1454,156.1454,8993.0
2018-05-30 15:40:00,177.98,177.98,177.81,177.84,14149.0,156.1454,156.1454,155.9962,156.0226,14149.0
2018-05-30 15:45:00,177.78,177.9,177.65,177.85,26188.0,155.9699,156.0752,155.8559,156.0313,26188.0
2018-05-30 15:50:00,177.87,178.07,177.87,178.01,26364.0,156.0489,156.2243,156.0489,156.1717,26364.0
2018-05-30 15:55:00,178.0,178.21,177.96,177.99,41865.0,156.1629,156.3472,156.1278,156.1542,41865.0
2018-05-31 09:30:00,178.09,178.65,177.56,178.23,13155.0,156.2419,156.7332,155.7769,156.3647,13155.0
2018-05-31 09:35:00,178.34,178.43,177.96,178.05,5761.0,156.4612,156.5402,156.1278,156.2068,5761.0
2018-05-31 09:40:00,178.2,178.28,177.78,177.78,7585.0,156.3384,156.4086,155.9699,155.9699,7585.0
2018-05-31 09:45:00,177.88,178.54,177.88,178.0,10971.0,156.0577,156.6367,156.0577,156.1629,10971.0
2018-05-31 09:50:00,178.11,178.25,177.74,177.96,9073.0,156.2594,156.3823,155.9348,156.1278,9073.0
2018-05-31 09:55:00,177.95,177.95,177.66,177.74,3470.0,156.1191,156.1191,155.8646,155.9348,3470.0
2018-05-31 10:00:00,177.75,178.09,177.41,177.99,9402.0,155.9436,156.2419,155.6453,156.1542,9402.0
2018-05-31 10:05:00,177.9,177.9,177.25,177.42,6652.0,156.0752,156.0752,155.5049,155.6541,6652.0
2018-05-31 10:10:00,177.48,177.9,177.41,177.87,14228.0,155.7067,156.0752,155.6453,156.0489,14228.0
2018-05-31 10:15:00,177.84,177.92,177.67,177.67,7204.0,156.0226,156.0927,155.8734,155.8734,7204.0
2018-05-31 10:20:00,177.58,177.75,177.54,177.57,4325.0,155.7945,155.9436,155.7594,155.7857,4325.0
2018-05-31 10:25:00,177.57,177.6,177.25,177.25,7091.0,155.7857,155.812,155.5049,155.5049,7091.0
2018-05-31 10:30:00,177.21,177.34,176.86,177.02,10174.0,155.4699,155.5839,155.1628,155.3032,10174.0
2018-05-31 10:35:00,176.88,177.11,176.88,176.99,4523.0,155.1803,155.3821,155.1803,155.2768,4523.0
2018-05-31 10:40:00,176.95,177.1,176.95,176.96,4504.0,155.2417,155.3733,155.2417,155.2505,4504.0
2018-05-31 10:45:00,176.99,177.12,176.73,176.75,7778.0,155.2768,155.3909,155.0487,155.0663,7778.0
2018-05-31 10:50:00,176.84,176.84,176.55,176.73,9402.0,155.1452,155.1452,154.8908,155.0487,9402.0
2018-05-31 10:55:00,176.74,176.74,176.48,176.56,6082.0,155.0575,155.0575,154.8294,154.8996,6082.0
2018-05-31 11:00:00,176.54,176.6,176.35,176.38,6424.0,154.882,154.9347,154.7154,154.7417,6424.0
2018-05-31 11:05:00,176.38,176.42,176.2,176.23,4183.0,154.7417,154.7768,154.5838,154.6101,4183.0
2018-05-31 11:10:00,176.21,176.26,175.98,176.0,4300.0,154.5925,154.6364,154.3907,154.4083,4300.0
2018-05-31 11:15:00,176.02,176.02,175.71,175.95,10189.0,154.4258,154.4258,154.1539,154.3644,10189.0
2018-05-31 11:20:00,175.9,176.21,175.89,176.03,2777.0,154.3206,154.5925,154.3118,154.4346,2777.0
2018-05-31 11:25:00,175.98,176.77,175.98,176.63,3451.0,154.3907,155.0838,154.3907,154.961,3451.0
2018-05-31 11:30:00,176.65,176.73,176.47,176.58,1850.0,154.9786,155.0487,154.8206,154.9171,1850.0
2018-05-31 11:35:00,176.52,176.94,176.44,176.77,4600.0,154.8645,155.233,154.7943,155.0838,4600.0
2018-05-31 11:40:00,176.77,177.09,176.77,176.93,3160.0,155.0838,155.3646,155.0838,155.2242,3160.0
2018-05-31 11:45:00,176.85,176.93,176.59,176.7,3217.0,155.154,155.2242,154.9259,155.0224,3217.0
2018-05-31 11:50:00,176.59,176.66,176.54,176.54,1913.0,154.9259,154.9873,154.882,154.882,1913.0
2018-05-31 11:55:00,176.55,176.63,176.47,176.49,4095.0,154.8908,154.961,154.8206,154.8382,4095.0
2018-05-31 12:00:00,176.47,176.53,176.29,176.3,2120.0,154.8206,154.8733,154.6627,154.6715,2120.0
2018-05-31 12:05:00,176.35,176.42,176.05,176.06,4232.0,154.7154,154.7768,154.4522,154.4609,4232.0
2018-05-31 12:10:00,176.04,176.24,176.04,176.1,1000.0,154.4434,154.6189,154.4434,154.496,1000.0
2018-05-31 12:15:00,176.08,176.26,176.08,176.24,4425.0,154.4785,154.6364,154.4785,154.6189,4425.0
2018-05-31 12:20:00,176.19,176.19,176.02,176.11,3633.0,154.575,154.575,154.4258,154.5048,3633.0
2018-05-31 12:25:00,176.05,176.05,175.75,175.8,3109.0,154.4522,154.4522,154.189,154.2328,3109.0
2018-05-31 12:30:00,175.88,175.93,175.73,175.78,2327.0,154.303,154.3469,154.1714,154.2153,2327.0
2018-05-31 12:35:00,175.71,175.88,175.67,175.79,3800.0,154.1539,154.303,154.1188,154.2241,3800.0
2018-05-31 12:40:00,175.77,175.83,175.58,175.83,1700.0,154.2065,154.2592,154.0398,154.2592,1700.0
2018-05-31 12:45:00,175.82,175.95,175.76,175.93,2356.0,154.2504,154.3644,154.1977,154.3469,2356.0
2018-05-31 12:50:00,175.93,175.93,175.75,175.75,3298.0,154.3469,154.3469,154.189,154.189,3298.0
2018-05-31 12:55:00,175.71,175.8,175.65,175.8,3063.0,154.1539,154.2328,154.1012,154.2328,3063.0
2018-05-31 13:00:00,175.77,175.81,175.58,175.64,1600.0,154.2065,154.2416,154.0398,154.0925,1600.0
2018-05-31 13:05:00,175.64,175.77,175.53,175.77,5000.0,154.0925,154.2065,153.996,154.2065,5000.0
2018-05-31 13:10:00,175.7,175.72,175.48,175.54,3000.0,154.1451,154.1626,153.9521,154.0047,3000.0
2018-05-31 13:15:00,175.57,175.78,175.55,175.63,5933.0,154.031,154.2153,154.0135,154.0837,5933.0
2018-05-31 13:20:00,175.67,175.76,175.57,175.64,3511.0,154.1188,154.1977,154.031,154.0925,3511.0
2018-05-31 13:25:00,175.62,175.8,175.62,175.8,3959.0,154.0749,154.2328,154.0749,154.2328,3959.0
2018-05-31 13:30:00,175.82,175.9,175.51,175.51,4800.0,154.2504,154.3206,153.9784,153.9784,4800.0
2018-05-31 13:35:00,175.53,175.72,175.53,175.67,4700.0,153.996,154.1626,153.996,154.1188,4700.0
2018-05-31 13:40:00,175.62,175.7,175.57,175.57,3441.0,154.0749,154.1451,154.031,154.031,3441.0
2018-05-31 13:45:00,175.6,175.6,175.24,175.24,2786.0,154.0574,154.0574,153.7415,153.7415,2786.0
2018-05-31 13:50:00,175.27,175.31,174.94,175.03,6500.0,153.7679,153.8029,153.4783,153.5573,6500.0
2018-05-31 13:55:00,174.96,175.06,174.77,174.89,8027.0,153.4959,153.5836,153.3292,153.4345,8027.0
2018-05-31 14:00:00,174.93,174.93,174.66,174.88,4118.0,153.4696,153.4696,153.2327,153.4257,4118.0
2018-05-31 14:05:00,174.94,175.01,174.93,174.93,2450.0,153.4783,153.5397,153.4696,153.4696,2450.0
2018-05-31 14:10:00,174.98,175.16,174.97,175.11,2223.0,153.5134,153.6713,153.5047,153.6275,2223.0
2018-05-31 14:15:00,175.14,175.34,175.1,175.28,3226.0,153.6538,153.8293,153.6187,153.7766,3226.0
2018-05-31 14:20:00,175.29,175.42,175.28,175.35,3595.0,153.7854,153.8994,153.7766,153.838,3595.0
2018-05-31 14:25:00,175.34,175.4,175.26,175.26,2632.0,153.8293,153.8819,153.7591,153.7591,2632.0
2018-05-31 14:30:00,175.22,175.39,175.18,175.34,6013.0,153.724,153.8731,153.6889,153.8293,6013.0
2018-05-31 14:35:00,175.31,175.33,175.16,175.33,14191.0,153.8029,153.8205,153.6713,153.8205,14191.0
2018-05-31 14:40:00,175.33,175.52,175.18,175.52,11042.0,153.8205,153.9872,153.6889,153.9872,11042.0
2018-05-31 14:45:00,175.49,175.55,175.45,175.55,3336.0,153.9609,154.0135,153.9258,154.0135,3336.0
2018-05-31 14:50:00,175.53,175.8,175.52,175.74,6191.0,153.996,154.2328,153.9872,154.1802,6191.0
2018-05-31 14:55:00,175.77,175.78,175.46,175.66,4225.0,154.2065,154.2153,153.9345,154.11,4225.0
2018-05-31 15:00:00,175.7,175.78,175.46,175.52,7347.0,154.1451,154.2153,153.9345,153.9872,7347.0
2018-05-31 15:05:00,175.52,176.14,175.51,176.09,7646.0,153.9872,154.5311,153.9784,154.4873,7646.0
2018-05-31 15:10:00,176.08,176.15,176.04,176.14,2900.0,154.4785,154.5399,154.4434,154.5311,2900.0
2018-05-31 15:15:00,176.14,176.17,175.82,176.1,24421.0,154.5311,154.5574,154.2504,154.496,24421.0
2018-05-31 15:20:00,176.04,176.48,175.99,176.27,17714.0,154.4434,154.8294,154.3995,154.6452,17714.0
2018-05-31 15:25:00,176.19,176.32,176.13,176.21,7434.0,154.575,154.689,154.5223,154.5925,7434.0
2018-05-31 15:30:00,176.22,176.33,175.81,175.91,20096.0,154.6013,154.6978,154.2416,154.3293,20096.0
2018-05-31 15:35:00,175.87,176.13,175.83,176.03,11200.0,154.2942,154.5223,154.2592,154.4346,11200.0
2018-05-31 15:40:00,176.01,176.03,175.78,175.8,8218.0,154.4171,154.4346,154.2153,154.2328,8218.0
2018-05-31 15:45:00,175.76,175.81,175.54,175.54,23139.0,154.1977,154.2416,154.0047,154.0047,23139.0
2018-05-31 15:50:00,175.45,175.47,175.3,175.37,19911.0,153.9258,153.9433,153.7942,153.8556,19911.0
2018-05-31 15:55:00,175.38,175.65,175.22,175.38,44025.0,153.8644,154.1012,153.724,153.8644,44025.0
2018-06-01 09:30:00,177.08,177.3,176.44,177.12,9602.0,155.3558,155.5488,154.7943,155.3909,9602.0
2018-06-01 09:35:00,177.07,177.2,176.84,176.84,8021.0,155.347,155.4611,155.1452,155.1452,8021.0
2018-06-01 09:40:00,176.83,177.59,176.82,177.4,5237.0,155.1365,155.8032,155.1277,155.6365,5237.0
2018-06-01 09:45:00,177.34,177.34,176.96,176.96,4800.0,155.5839,155.5839,155.2505,155.2505,4800.0
2018-06-01 09:50:00,177.03,177.11,176.63,176.65,9739.0,155.3119,155.3821,154.961,154.9786,9739.0
2018-06-01 09:55:00,176.71,176.87,176.55,176.56,3939.0,155.0312,155.1716,154.8908,154.8996,3939.0
2018-06-01 10:00:00,176.61,176.71,176.45,176.58,10824.0,154.9435,155.0312,154.8031,154.9171,10824.0
2018-06-01 10:05:00,176.58,176.64,176.37,176.37,5350.0,154.9171,154.9698,154.7329,154.7329,5350.0
2018-06-01 10:10:00,176.43,176.46,176.23,176.43,16431.0,154.7855,154.8119,154.6101,154.7855,16431.0
2018-06-01 10:15:00,176.39,176.57,176.16,176.57,7701.0,154.7504,154.9084,154.5487,154.9084,7701.0
2018-06-01 10:20:00,176.66,177.19,176.65,177.0,7932.0,154.9873,155.4523,154.9786,155.2856,7932.0
2018-06-01 10:25:00,177.08,177.17,176.93,176.93,4310.0,155.3558,155.4348,155.2242,155.2242,4310.0
2018-06-01 10:30:00,176.91,177.04,176.73,177.04,4858.0,155.2067,155.3207,155.0487,155.3207,4858.0
2018-06-01 10:35:00,176.89,177.46,176.88,177.46,3137.0,155.1891,155.6892,155.1803,155.6892,3137.0
2018-06-01 10:40:00,177.3,177.4,176.97,176.97,5508.0,155.5488,155.6365,155.2593,155.2593,5508.0
2018-06-01 10:45:00,177.01,177.39,177.01,177.33,3000.0,155.2944,155.6278,155.2944,155.5751,3000.0
2018-06-01 10:50:00,177.28,177.36,177.22,177.3,3435.0,155.5313,155.6014,155.4786,155.5488,3435.0
2018-06-01 10:55:00,177.33,177.36,177.23,177.25,2800.0,155.5751,155.6014,155.4874,155.5049,2800.0
2018-06-01 11:00:00,177.31,177.84,177.31,177.68,4646.0,155.5576,156.0226,155.5576,155.8822,4646.0
2018-06-01 11:05:00,177.72,177.72,177.49,177.51,2400.0,155.9173,155.9173,155.7155,155.733,2400.0
2018-06-01 11:10:00,177.57,177.66,177.44,177.66,2600.0,155.7857,155.8646,155.6716,155.8646,2600.0
2018-06-01 11:15:00,177.6,177.82,177.56,177.75,2403.0,155.812,156.005,155.7769,155.9436,2403.0
2018-06-01 11:20:00,177.78,177.9,177.68,177.69,2500.0,155.9699,156.0752,155.8822,155.891,2500.0
2018-06-01 11:25:00,177.72,177.77,177.53,177.55,4200.0,155.9173,155.9612,155.7506,155.7681,4200.0
2018-06-01 11:30:00,177.47,177.97,177.47,177.82,3141.0,155.698,156.1366,155.698,156.005,3141.0
2018-06-01 11:35:00,177.87,178.14,177.79,177.79,1700.0,156.0489,156.2858,155.9787,155.9787,1700.0
2018-06-01 11:40:00,177.8,177.94,177.67,177.67,1800.0,155.9875,156.1103,155.8734,155.8734,1800.0
2018-06-01 11:45:00,177.65,177.77,177.59,177.6,2700.0,155.8559,155.9612,155.8032,155.812,2700.0
2018-06-01 11:50:00,177.66,177.87,177.66,177.86,2913.0,155.8646,156.0489,155.8646,156.0401,2913.0
2018-06-01 11:55:00,177.83,178.01,177.75,177.99,2992.0,156.0138,156.1717,155.9436,156.1542,2992.0
2018-06-01 12:00:00,178.01,178.01,177.81,177.81,2991.0,156.1717,156.1717,155.9962,155.9962,2991.0
2018-06-01 12:05:00,177.83,177.91,177.82,177.82,1250.0,156.0138,156.084,156.005,156.005,1250.0
2018-06-01 12:10:00,177.84,177.84,177.8,177.83,850.0,156.0226,156.0226,155.9875,156.0138,850.0
2018-06-01 12:15:00,177.86,177.88,177.76,177.79,11821.0,156.0401,156.0577,155.9524,155.9787,11821.0
2018-06-01 12:20:00,177.81,177.81,177.58,177.58,2820.0,155.9962,155.9962,155.7945,155.7945,2820.0
2018-06-01 12:25:00,177.65,177.75,177.55,177.69,6100.0,155.8559,155.9436,155.7681,155.891,6100.0
2018-06-01 12:30:00,177.62,177.85,177.62,177.82,1200.0,155.8296,156.0313,155.8296,156.005,1200.0
2018-06-01 12:35:00,177.83,177.89,177.82,177.86,1582.0,156.0138,156.0664,156.005,156.0401,1582.0
2018-06-01 12:40:00,177.89,177.98,177.86,177.98,1600.0,156.0664,156.1454,156.0401,156.1454,1600.0
2018-06-01 12:45:00,177.97,178.06,177.94,177.99,1329.0,156.1366,156.2156,156.1103,156.1542,1329.0
2018-06-01 12:50:00,178.01,178.13,178.01,178.13,1416.0,156.1717,156.277,156.1717,156.277,1416.0
2018-06-01 12:55:00,178.17,178.25,178.13,178.25,5600.0,156.3121,156.3823,156.277,156.3823,5600.0
2018-06-01 13:00:00,178.24,178.46,178.22,178.46,2357.0,156.3735,156.5665,156.3559,156.5665,2357.0
2018-06-01 13:05:00,178.47,178.48,178.44,178.48,1001.0,156.5753,156.584,156.549,156.584,1001.0
2018-06-01 13:10:00,178.56,178.61,178.33,178.33,3200.0,156.6542,156.6981,156.4525,156.4525,3200.0
2018-06-01 13:15:00,178.3,178.41,178.25,178.4,1949.0,156.4261,156.5226,156.3823,156.5139,1949.0
2018-06-01 13:20:00,178.43,178.63,178.38,178.45,9936.0,156.5402,156.7156,156.4963,156.5577,9936.0
2018-06-01 13:25:00,178.45,178.45,178.25,178.3,4068.0,156.5577,156.5577,156.3823,156.4261,4068.0
2018-06-01 13:30:00,178.29,178.35,178.06,178.06,4219.0,156.4174,156.47,156.2156,156.2156,4219.0
2018-06-01 13:35:00,178.05,178.05,177.77,177.77,4900.0,156.2068,156.2068,155.9612,155.9612,4900.0
2018-06-01 13:40:00,177.78,178.08,177.78,178.08,3500.0,155.9699,156.2331,155.9699,156.2331,3500.0
2018-06-01 13:45:00,178.06,178.07,177.98,178.07,3324.0,156.2156,156.2243,156.1454,156.2243,3324.0
2018-06-01 13:50:00,178.05,178.19,177.92,178.01,6010.0,156.2068,156.3296,156.0927,156.1717,6010.0
2018-06-01 13:55:00,178.02,178.3,178.0,178.24,4970.0,156.1805,156.4261,156.1629,156.3735,4970.0
2018-06-01 14:00:00,178.24,178.29,178.14,178.14,5134.0,156.3735,156.4174,156.2858,156.2858,5134.0
2018-06-01 14:05:00,178.22,178.35,178.14,178.2,17713.0,156.3559,156.47,156.2858,156.3384,17713.0
2018-06-01 14:10:00,178.2,178.35,178.17,178.35,4410.0,156.3384,156.47,156.3121,156.47,4410.0
2018-06-01 14:15:00,178.3,178.37,178.3,178.3,5020.0,156.4261,156.4875,156.4261,156.4261,5020.0
2018-06-01 14:20:00,178.31,178.51,178.3,178.39,7204.0,156.4349,156.6104,156.4261,156.5051,7204.0
2018-06-01 14:25:00,178.31,178.53,178.24,178.53,17885.0,156.4349,156.6279,156.3735,156.6279,17885.0
2018-06-01 14:30:00,178.57,178.57,178.42,178.53,7843.0,156.663,156.663,156.5314,156.6279,7843.0
2018-06-01 14:35:00,178.5,178.67,178.48,178.52,5961.0,156.6016,156.7507,156.584,156.6191,5961.0
2018-06-01 14:40:00,178.52,178.73,178.5,178.73,3243.0,156.6191,156.8034,156.6016,156.8034,3243.0
2018-06-01 14:45:00,178.77,178.86,178.73,178.82,4236.0,156.8385,156.9174,156.8034,156.8823,4236.0
2018-06-01 14:50:00,178.76,178.88,178.74,178.88,3353.0,156.8297,156.935,156.8122,156.935,3353.0
2018-06-01 14:55:00,178.9,179.02,178.89,178.99,5311.0,156.9525,157.0578,156.9437,157.0315,5311.0
2018-06-01 15:00:00,178.98,179.01,178.79,178.85,8788.0,157.0227,157.049,156.856,156.9087,8788.0
2018-06-01 15:05:00,178.85,178.85,178.79,178.85,3942.0,156.9087,156.9087,156.856,156.9087,3942.0
2018-06-01 15:10:00,178.85,178.89,178.47,178.59,11413.0,156.9087,156.9437,156.5753,156.6806,11413.0
2018-06-01 15:15:00,178.6,178.71,178.6,178.65,7625.0,156.6893,156.7858,156.6893,156.7332,7625.0
2018-06-01 15:20:00,178.65,178.65,178.46,178.55,6600.0,156.7332,156.7332,156.5665,156.6455,6600.0
2018-06-01 15:25:00,178.55,178.65,178.53,178.65,2955.0,156.6455,156.7332,156.6279,156.7332,2955.0
2018-06-01 15:30:00,178.65,178.7,178.63,178.65,7726.0,156.7332,156.7771,156.7156,156.7332,7726.0
2018-06-01 15:35:00,178.65,178.75,178.65,178.73,5458.0,156.7332,156.8209,156.7332,156.8034,5458.0
2018-06-01 15:40:00,178.72,178.83,178.71,178.77,9785.0,156.7946,156.8911,156.7858,156.8385,9785.0
2018-06-01 15:45:00,178.77,178.78,178.25,178.25,24887.0,156.8385,156.8472,156.3823,156.3823,24887.0
2018-06-01 15:50:00,178.24,178.39,178.24,178.29,37884.0,156.3735,156.5051,156.3735,156.4174,37884.0
2018-06-01 15:55:00,178.28,178.71,178.24,178.58,62887.0,156.4086,156.7858,156.3735,156.6718,62887.0
2018-06-04 09:30:00,178.71,179.52,178.71,178.86,35823.0,156.7858,157.4965,156.7858,156.9174,35823.0
2018-06-04 09:35:00,178.97,179.68,178.83,179.3,22057.0,157.0139,157.6368,156.8911,157.3035,22057.0
2018-06-04 09:40:00,179.54,180.43,179.53,180.23,16133.0,157.514,158.2948,157.5052,158.1194,16133.0
2018-06-04 09:45:00,180.03,180.31,179.68,179.78,8391.0,157.9439,158.1895,157.6368,157.7246,8391.0
2018-06-04 09:50:00,179.83,179.98,178.48,178.65,39182.0,157.7684,157.9,156.584,156.7332,39182.0
2018-06-04 09:55:00,178.76,179.08,178.14,178.14,13245.0,156.8297,157.1104,156.2858,156.2858,13245.0
2018-06-04 10:00:00,178.29,179.05,178.26,178.83,10989.0,156.4174,157.0841,156.391,156.8911,10989.0
2018-06-04 10:05:00,178.89,179.25,178.89,178.9,13006.0,156.9437,157.2596,156.9437,156.9525,13006.0
2018-06-04 10:10:00,178.96,179.5,178.9,179.46,12579.0,157.0052,157.4789,156.9525,157.4438,12579.0
2018-06-04 10:15:00,179.45,179.7,179.2,179.51,18458.0,157.435,157.6544,157.2157,157.4877,18458.0
2018-06-04 10:20:00,179.52,179.62,179.13,179.17,12583.0,157.4965,157.5842,157.1543,157.1894,12583.0
2018-06-04 10:25:00,179.2,179.2,178.6,178.66,30675.0,157.2157,157.2157,156.6893,156.742,30675.0
2018-06-04 10:30:00,178.68,178.72,177.51,177.66,37076.0,156.7595,156.7946,155.733,155.8646,37076.0
2018-06-04 10:35:00,177.79,177.97,177.02,177.49,48416.0,155.9787,156.1366,155.3032,155.7155,48416.0
2018-06-04 10:40:00,177.58,178.06,177.58,177.94,17967.0,155.7945,156.2156,155.7945,156.1103,17967.0
2018-06-04 10:45:00,177.9,177.99,177.14,177.15,10003.0,156.0752,156.1542,155.4084,155.4172,10003.0
2018-06-04 10:50:00,177.26,177.9,177.14,177.9,11606.0,155.5137,156.0752,155.4084,156.0752,11606.0
2018-06-04 10:55:00,177.84,178.02,177.78,177.9,13000.0,156.0226,156.1805,155.9699,156.0752,13000.0
2018-06-04 11:00:00,178.0,178.14,177.96,178.06,6050.0,156.1629,156.2858,156.1278,156.2156,6050.0
2018-06-04 11:05:00,178.0,178.06,177.84,177.98,6599.0,156.1629,156.2156,156.0226,156.1454,6599.0
2018-06-04 11:10:00,178.01,178.14,177.84,178.04,12889.0,156.1717,156.2858,156.0226,156.198,12889.0
2018-06-04 11:15:00,178.0,178.19,177.67,177.68,9541.0,156.1629,156.3296,155.8734,155.8822,9541.0
2018-06-04 11:20:00,177.64,177.99,177.64,177.95,8377.0,155.8471,156.1542,155.8471,156.1191,8377.0
2018-06-04 11:25:00,177.94,178.48,177.78,178.48,17074.0,156.1103,156.584,155.9699,156.584,17074.0
2018-06-04 11:30:00,178.41,178.62,178.27,178.27,10093.0,156.5226,156.7069,156.3998,156.3998,10093.0
2018-06-04 11:35:00,178.33,178.46,177.66,177.66,22238.0,156.4525,156.5665,155.8646,155.8646,22238.0
2018-06-04 11:40:00,177.77,178.36,177.75,178.36,6065.0,155.9612,156.4788,155.9436,156.4788,6065.0
2018-06-04 11:45:00,178.29,178.36,177.37,177.52,31959.0,156.4174,156.4788,155.6102,155.7418,31959.0
2018-06-04 11:50:00,177.55,177.62,177.21,177.45,21358.0,155.7681,155.8296,155.4699,155.6804,21358.0
2018-06-04 11:55:00,177.53,177.6,177.4,177.6,5100.0,155.7506,155.812,155.6365,155.812,5100.0
2018-06-04 12:00:00,177.64,177.75,177.49,177.72,7107.0,155.8471,155.9436,155.7155,155.9173,7107.0
2018-06-04 12:05:00,177.72,178.51,177.72,178.51,31373.0,155.9173,156.6104,155.9173,156.6104,31373.0
2018-06-04 12:10:00,178.38,178.63,177.89,178.63,11974.0,156.4963,156.7156,156.0664,156.7156,11974.0
2018-06-04 12:15:00,178.72,178.72,177.52,178.11,24528.0,156.7946,156.7946,155.7418,156.2594,24528.0
2018-06-04 12:20:00,178.33,178.57,178.13,178.31,9121.0,156.4525,156.663,156.277,156.4349,9121.0
2018-06-04 12:25:00,178.34,178.53,178.34,178.41,15380.0,156.4612,156.6279,156.4612,156.5226,15380.0
2018-06-04 12:30:00,178.49,178.72,178.45,178.72,4726.0,156.5928,156.7946,156.5577,156.7946,4726.0
2018-06-04 12:35:00,178.72,178.87,178.51,178.51,9171.0,156.7946,156.9262,156.6104,156.6104,9171.0
2018-06-04 12:40:00,178.51,178.59,178.29,178.59,5100.0,156.6104,156.6806,156.4174,156.6806,5100.0
2018-06-04 12:45:00,178.56,178.56,178.39,178.48,4476.0,156.6542,156.6542,156.5051,156.584,4476.0
2018-06-04 12:50:00,178.55,178.58,178.28,178.38,5900.0,156.6455,156.6718,156.4086,156.4963,5900.0
2018-06-04 12:55:00,178.38,178.56,178.37,178.38,4345.0,156.4963,156.6542,156.4875,156.4963,4345.0
2018-06-04 13:00:00,178.4,178.43,178.25,178.28,8593.0,156.5139,156.5402,156.3823,156.4086,8593.0
2018-06-04 13:05:00,178.3,178.3,178.1,178.12,7077.0,156.4261,156.4261,156.2507,156.2682,7077.0
2018-06-04 13:10:00,178.21,178.28,178.16,178.17,3582.0,156.3472,156.4086,156.3033,156.3121,3582.0
2018-06-04 13:15:00,178.22,178.25,177.96,178.25,12856.0,156.3559,156.3823,156.1278,156.3823,12856.0
2018-06-04 13:20:00,178.22,178.26,178.13,178.17,9017.0,156.3559,156.391,156.277,156.3121,9017.0
2018-06-04 13:25:00,178.15,178.17,177.73,177.89,12571.0,156.2945,156.3121,155.9261,156.0664,12571.0
2018-06-04 13:30:00,177.89,177.91,177.44,177.61,13061.0,156.0664,156.084,155.6716,155.8208,13061.0
2018-06-04 13:35:00,177.61,177.72,177.11,177.17,29265.0,155.8208,155.9173,155.3821,155.4348,29265.0
2018-06-04 13:40:00,177.15,177.34,177.12,177.31,8138.0,155.4172,155.5839,155.3909,155.5576,8138.0
2018-06-04 13:45:00,177.37,177.8,177.37,177.8,4340.0,155.6102,155.9875,155.6102,155.9875,4340.0
2018-06-04 13:50:00,177.72,177.8,177.69,177.75,5713.0,155.9173,155.9875,155.891,155.9436,5713.0
2018-06-04 13:55:00,177.7,177.79,177.66,177.79,3022.0,155.8997,155.9787,155.8646,155.9787,3022.0
2018-06-04 14:00:00,177.79,177.87,177.77,177.77,4848.0,155.9787,156.0489,155.9612,155.9612,4848.0
2018-06-04 14:05:00,177.8,177.96,177.8,177.96,3600.0,155.9875,156.1278,155.9875,156.1278,3600.0
2018-06-04 14:10:00,178.0,178.13,177.79,178.13,8401.0,156.1629,156.277,155.9787,156.277,8401.0
2018-06-04 14:15:00,178.18,178.18,177.94,178.03,6782.0,156.3209,156.3209,156.1103,156.1893,6782.0
2018-06-04 14:20:00,178.05,178.22,178.03,178.13,13318.0,156.2068,156.3559,156.1893,156.277,13318.0
2018-06-04 14:25:00,178.18,178.2,177.9,177.9,7843.0,156.3209,156.3384,156.0752,156.0752,7843.0
2018-06-04 14:30:00,177.91,177.97,177.91,177.95,4229.0,156.084,156.1366,156.084,156.1191,4229.0
2018-06-04 14:35:00,177.97,178.18,177.97,178.18,6406.0,156.1366,156.3209,156.1366,156.3209,6406.0
2018-06-04 14:40:00,178.07,178.3,178.04,178.19,7852.0,156.2243,156.4261,156.198,156.3296,7852.0
2018-06-04 14:45:00,178.2,178.35,178.15,178.3,14679.0,156.3384,156.47,156.2945,156.4261,14679.0
2018-06-04 14:50:00,178.34,178.4,178.21,178.22,7802.0,156.4612,156.5139,156.3472,156.3559,7802.0
2018-06-04 14:55:00,178.25,178.37,178.24,178.32,8370.0,156.3823,156.4875,156.3735,156.4437,8370.0
2018-06-04 15:00:00,178.32,178.32,178.08,178.22,13244.0,156.4437,156.4437,156.2331,156.3559,13244.0
2018-06-04 15:05:00,178.17,178.25,178.09,178.12,14118.0,156.3121,156.3823,156.2419,156.2682,14118.0
2018-06-04 15:10:00,178.18,178.44,178.17,178.44,13385.0,156.3209,156.549,156.3121,156.549,13385.0
2018-06-04 15:15:00,178.41,178.56,178.22,178.25,20097.0,156.5226,156.6542,156.3559,156.3823,20097.0
2018-06-04 15:20:00,178.3,178.4,178.24,178.4,12349.0,156.4261,156.5139,156.3735,156.5139,12349.0
2018-06-04 15:25:00,178.42,178.54,178.23,178.33,13694.0,156.5314,156.6367,156.3647,156.4525,13694.0
2018-06-04 15:30:00,178.31,178.31,177.98,178.13,25656.0,156.4349,156.4349,156.1454,156.277,25656.0
2018-06-04 15:35:00,178.19,178.31,178.09,178.12,15616.0,156.3296,156.4349,156.2419,156.2682,15616.0
2018-06-04 15:40:00,178.15,178.32,178.13,178.31,20057.0,156.2945,156.4437,156.277,156.4349,20057.0
2018-06-04 15:45:00,178.29,178.3,177.98,178.03,25502.0,156.4174,156.4261,156.1454,156.1893,25502.0
2018-06-04 15:50:00,178.04,178.12,178.0,178.02,27732.0,156.198,156.2682,156.1629,156.1805,27732.0
2018-06-04 15:55:00,178.04,178.15,178.01,178.08,57468.0,156.198,156.2945,156.1717,156.2331,57468.0
2018-06-05 09:30:00,178.3,178.38,177.88,177.94,9934.0,156.4261,156.4963,156.0577,156.1103,9934.0
2018-06-05 09:35:00,178.21,178.44,177.93,178.34,11983.0,156.3472,156.549,156.1015,156.4612,11983.0
2018-06-05 09:40:00,178.34,178.56,178.07,178.46,11847.0,156.4612,156.6542,156.2243,156.5665,11847.0
2018-06-05 09:45:00,178.37,178.79,178.37,178.56,7321.0,156.4875,156.856,156.4875,156.6542,7321.0
2018-06-05 09:50:00,178.6,178.62,178.15,178.3,2005.0,156.6893,156.7069,156.2945,156.4261,2005.0
2018-06-05 09:55:00,178.4,178.64,178.32,178.64,8533.0,156.5139,156.7244,156.4437,156.7244,8533.0
2018-06-05 10:00:00,178.72,178.85,178.65,178.75,6297.0,156.7946,156.9087,156.7332,156.8209,6297.0
2018-06-05 10:05:00,178.85,179.09,178.75,178.89,10886.0,156.9087,157.1192,156.8209,156.9437,10886.0
2018-06-05 10:10:00,178.84,178.9,178.5,178.5,5704.0,156.8999,156.9525,156.6016,156.6016,5704.0
2018-06-05 10:15:00,178.37,178.62,178.32,178.49,29087.0,156.4875,156.7069,156.4437,156.5928,29087.0
2018-06-05 10:20:00,178.53,178.57,178.11,178.37,56111.0,156.6279,156.663,156.2594,156.4875,56111.0
2018-06-05 10:25:00,178.39,179.06,178.39,179.06,13644.0,156.5051,157.0929,156.5051,157.0929,13644.0
2018-06-05 10:30:00,179.03,179.32,178.77,178.77,16308.0,157.0666,157.321,156.8385,156.8385,16308.0
2018-06-05 10:35:00,178.8,179.03,178.79,178.95,5017.0,156.8648,157.0666,156.856,156.9964,5017.0
2018-06-05 10:40:00,178.99,179.01,178.75,178.78,17900.0,157.0315,157.049,156.8209,156.8472,17900.0
2018-06-05 10:45:00,178.79,178.87,178.56,178.87,12445.0,156.856,156.9262,156.6542,156.9262,12445.0
2018-06-05 10:50:00,178.97,179.11,178.84,178.89,11178.0,157.0139,157.1368,156.8999,156.9437,11178.0
2018-06-05 10:55:00,179.01,179.1,178.75,178.81,11905.0,157.049,157.128,156.8209,156.8736,11905.0
2018-06-05 11:00:00,178.73,178.89,178.59,178.59,23239.0,156.8034,156.9437,156.6806,156.6806,23239.0
2018-06-05 11:05:00,178.57,178.74,178.5,178.58,16263.0,156.663,156.8122,156.6016,156.6718,16263.0
2018-06-05 11:10:00,178.61,179.02,178.6,179.0,5444.0,156.6981,157.0578,156.6893,157.0403,5444.0
2018-06-05 11:15:00,179.0,179.05,178.87,178.94,11091.0,157.0403,157.0841,156.9262,156.9876,11091.0
2018-06-05 11:20:00,178.95,179.02,178.8,178.8,6948.0,156.9964,157.0578,156.8648,156.8648,6948.0
2018-06-05 11:25:00,178.77,178.94,178.72,178.94,3900.0,156.8385,156.9876,156.7946,156.9876,3900.0
2018-06-05 11:30:00,178.95,178.99,178.39,178.39,13964.0,156.9964,157.0315,156.5051,156.5051,13964.0
2018-06-05 11:35:00,178.45,178.8,178.39,178.59,13433.0,156.5577,156.8648,156.5051,156.6806,13433.0
2018-06-05 11:40:00,178.58,178.58,178.09,178.1,10747.0,156.6718,156.6718,156.2419,156.2507,10747.0
2018-06-05 11:45:00,178.14,178.76,178.09,178.75,8203.0,156.2858,156.8297,156.2419,156.8209,8203.0
2018-06-05 11:50:00,178.8,178.8,178.51,178.61,6695.0,156.8648,156.8648,156.6104,156.6981,6695.0
2018-06-05 11:55:00,178.67,178.72,178.57,178.63,6638.0,156.7507,156.7946,156.663,156.7156,6638.0
2018-06-05 12:00:00,178.57,178.61,178.37,178.53,12857.0,156.663,156.6981,156.4875,156.6279,12857.0
2018-06-05 12:05:00,178.6,178.91,178.38,178.91,9098.0,156.6893,156.9613,156.4963,156.9613,9098.0
2018-06-05 12:10:00,178.94,179.06,178.81,178.85,15643.0,156.9876,157.0929,156.8736,156.9087,15643.0
2018-06-05 12:15:00,178.85,178.86,178.57,178.71,10879.0,156.9087,156.9174,156.663,156.7858,10879.0
2018-06-05 12:20:00,178.74,178.83,178.68,178.68,4879.0,156.8122,156.8911,156.7595,156.7595,4879.0
2018-06-05 12:25:00,178.76,178.88,178.68,178.88,3260.0,156.8297,156.935,156.7595,156.935,3260.0
2018-06-05 12:30:00,178.93,178.99,178.7,178.87,8222.0,156.9788,157.0315,156.7771,156.9262,8222.0
2018-06-05 12:35:00,178.83,178.96,178.64,178.7,7350.0,156.8911,157.0052,156.7244,156.7771,7350.0
2018-06-05 12:40:00,178.7,178.7,178.65,178.65,5151.0,156.7771,156.7771,156.7332,156.7332,5151.0
2018-06-05 12:45:00,178.63,178.71,178.61,178.65,35529.0,156.7156,156.7858,156.6981,156.7332,35529.0
2018-06-05 12:50:00,178.68,178.71,178.61,178.71,26229.0,156.7595,156.7858,156.6981,156.7858,26229.0
2018-06-05 12:55:00,178.72,178.8,178.61,178.61,15831.0,156.7946,156.8648,156.6981,156.6981,15831.0
2018-06-05 13:00:00,178.61,178.65,178.4,178.6,9840.0,156.6981,156.7332,156.5139,156.6893,9840.0
2018-06-05 13:05:00,178.6,178.64,178.56,178.64,2815.0,156.6893,156.7244,156.6542,156.7244,2815.0
2018-06-05 13:10:00,178.63,178.7,178.59,178.69,4640.0,156.7156,156.7771,156.6806,156.7683,4640.0
2018-06-05 13:15:00,178.7,178.72,178.63,178.71,5854.0,156.7771,156.7946,156.7156,156.7858,5854.0
2018-06-05 13:20:00,178.75,178.75,178.58,178.58,3790.0,156.8209,156.8209,156.6718,156.6718,3790.0
2018-06-05 13:25:00,178.65,178.65,178.43,178.47,4495.0,156.7332,156.7332,156.5402,156.5753,4495.0
2018-06-05 13:30:00,178.5,178.52,178.32,178.35,4033.0,156.6016,156.6191,156.4437,156.47,4033.0
2018-06-05 13:35:00,178.34,178.36,178.24,178.36,4100.0,156.4612,156.4788,156.3735,156.4788,4100.0
2018-06-05 13:40:00,178.32,178.33,178.27,178.31,3728.0,156.4437,156.4525,156.3998,156.4349,3728.0
2018-06-05 13:45:00,178.34,178.39,178.29,178.31,4900.0,156.4612,156.5051,156.4174,156.4349,4900.0
2018-06-05 13:50:00,178.31,178.39,178.16,178.19,5593.0,156.4349,156.5051,156.3033,156.3296,5593.0
2018-06-05 13:55:00,178.18,178.24,178.12,178.14,5284.0,156.3209,156.3735,156.2682,156.2858,5284.0
2018-06-05 14:00:00,178.14,178.3,178.13,178.3,5247.0,156.2858,156.4261,156.277,156.4261,5247.0
2018-06-05 14:05:00,178.29,178.38,178.28,178.38,5051.0,156.4174,156.4963,156.4086,156.4963,5051.0
2018-06-05 14:10:00,178.39,178.42,178.35,178.35,5591.0,156.5051,156.5314,156.47,156.47,5591.0
2018-06-05 14:15:00,178.35,178.38,178.27,178.28,6657.0,156.47,156.4963,156.3998,156.4086,6657.0
2018-06-05 14:20:00,178.28,178.32,178.04,178.04,7473.0,156.4086,156.4437,156.198,156.198,7473.0
2018-06-05 14:25:00,178.07,178.35,178.02,178.35,7110.0,156.2243,156.47,156.1805,156.47,7110.0
2018-06-05 14:30:00,178.32,178.5,178.32,178.46,8116.0,156.4437,156.6016,156.4437,156.5665,8116.0
2018-06-05 14:35:00,178.49,178.49,178.34,178.38,4148.0,156.5928,156.5928,156.4612,156.4963,4148.0
2018-06-05 14:40:00,178.44,178.5,178.29,178.34,7066.0,156.549,156.6016,156.4174,156.4612,7066.0
2018-06-05 14:45:00,178.34,178.41,178.31,178.38,3113.0,156.4612,156.5226,156.4349,156.4963,3113.0
2018-06-05 14:50:00,178.37,178.48,178.31,178.46,6740.0,156.4875,156.584,156.4349,156.5665,6740.0
2018-06-05 14:55:00,178.45,178.52,178.44,178.5,9225.0,156.5577,156.6191,156.549,156.6016,9225.0
2018-06-05 15:00:00,178.5,178.61,178.45,178.6,10890.0,156.6016,156.6981,156.5577,156.6893,10890.0
2018-06-05 15:05:00,178.6,178.6,178.44,178.54,10287.0,156.6893,156.6893,156.549,156.6367,10287.0
2018-06-05 15:10:00,178.53,178.53,178.44,178.48,10535.0,156.6279,156.6279,156.549,156.584,10535.0
2018-06-05 15:15:00,178.5,178.5,178.22,178.49,15143.0,156.6016,156.6016,156.3559,156.5928,15143.0
2018-06-05 15:20:00,178.44,178.49,178.39,178.41,10007.0,156.549,156.5928,156.5051,156.5226,10007.0
2018-06-05 15:25:00,178.42,178.43,178.2,178.2,8889.0,156.5314,156.5402,156.3384,156.3384,8889.0
2018-06-05 15:30:00,178.21,178.38,178.2,178.28,12447.0,156.3472,156.4963,156.3384,156.4086,12447.0
2018-06-05 15:35:00,178.31,178.41,178.31,178.32,12779.0,156.4349,156.5226,156.4349,156.4437,12779.0
2018-06-05 15:40:00,178.32,178.45,178.32,178.39,8363.0,156.4437,156.5577,156.4437,156.5051,8363.0
2018-06-05 15:45:00,178.38,178.51,178.35,178.51,15275.0,156.4963,156.6104,156.47,156.6104,15275.0
2018-06-05 15:50:00,178.49,178.61,178.36,178.36,17263.0,156.5928,156.6981,156.4788,156.4788,17263.0
2018-06-05 15:55:00,178.39,178.47,178.23,178.39,51428.0,156.5051,156.5753,156.3647,156.5051,51428.0
2018-06-06 09:30:00,178.71,178.74,178.41,178.57,15635.0,156.7858,156.8122,156.5226,156.663,15635.0
2018-06-06 09:35:00,178.26,178.69,178.26,178.39,3691.0,156.391,156.7683,156.391,156.5051,3691.0
2018-06-06 09:40:00,178.58,178.6,177.74,177.86,6361.0,156.6718,156.6893,155.9348,156.0401,6361.0
2018-06-06 09:45:00,177.99,178.04,177.1,177.1,8235.0,156.1542,156.198,155.3733,155.3733,8235.0
2018-06-06 09:50:00,177.1,177.45,176.96,177.15,9082.0,155.3733,155.6804,155.2505,155.4172,9082.0
2018-06-06 09:55:00,177.12,177.27,176.8,176.93,8023.0,155.3909,155.5225,155.1102,155.2242,8023.0
2018-06-06 10:00:00,177.03,177.36,176.95,177.29,6100.0,155.3119,155.6014,155.2417,155.54,6100.0
2018-06-06 10:05:00,177.36,177.56,177.35,177.56,12077.0,155.6014,155.7769,155.5927,155.7769,12077.0
2018-06-06 10:10:00,177.57,177.82,177.57,177.72,6219.0,155.7857,156.005,155.7857,155.9173,6219.0
2018-06-06 10:15:00,177.75,177.78,177.62,177.62,4027.0,155.9436,155.9699,155.8296,155.8296,4027.0
2018-06-06 10:20:00,177.75,177.83,177.7,177.77,1547.0,155.9436,156.0138,155.8997,155.9612,1547.0
2018-06-06 10:25:00,177.73,177.73,177.46,177.46,4315.0,155.9261,155.9261,155.6892,155.6892,4315.0
2018-06-06 10:30:00,177.39,177.93,177.34,177.83,3589.0,155.6278,156.1015,155.5839,156.0138,3589.0
2018-06-06 10:35:00,177.86,177.89,177.81,177.89,500.0,156.0401,156.0664,155.9962,156.0664,500.0
2018-06-06 10:40:00,177.9,177.9,177.51,177.52,4233.0,156.0752,156.0752,155.733,155.7418,4233.0
2018-06-06 10:45:00,177.68,177.68,177.33,177.33,3920.0,155.8822,155.8822,155.5751,155.5751,3920.0
2018-06-06 10:50:00,177.36,177.54,177.35,177.52,4769.0,155.6014,155.7594,155.5927,155.7418,4769.0
2018-06-06 10:55:00,177.61,177.73,177.57,177.7,1730.0,155.8208,155.9261,155.7857,155.8997,1730.0
2018-06-06 11:00:00,177.7,177.82,177.69,177.74,4410.0,155.8997,156.005,155.891,155.9348,4410.0
2018-06-06 11:05:00,177.75,177.77,177.53,177.62,5634.0,155.9436,155.9612,155.7506,155.8296,5634.0
2018-06-06 11:10:00,177.62,177.65,177.44,177.59,9720.0,155.8296,155.8559,155.6716,155.8032,9720.0
2018-06-06 11:15:00,177.57,177.65,177.41,177.53,6890.0,155.7857,155.8559,155.6453,155.7506,6890.0
2018-06-06 11:20:00,177.55,177.77,177.51,177.65,7856.0,155.7681,155.9612,155.733,155.8559,7856.0
2018-06-06 11:25:00,177.62,177.82,177.43,177.72,11421.0,155.8296,156.005,155.6629,155.9173,11421.0
2018-06-06 11:30:00,177.79,177.8,177.51,177.7,11582.0,155.9787,155.9875,155.733,155.8997,11582.0
2018-06-06 11:35:00,177.63,177.72,177.54,177.54,3142.0,155.8383,155.9173,155.7594,155.7594,3142.0
2018-06-06 11:40:00,177.61,177.61,177.41,177.53,6831.0,155.8208,155.8208,155.6453,155.7506,6831.0
2018-06-06 11:45:00,177.53,177.55,177.38,177.38,6131.0,155.7506,155.7681,155.619,155.619,6131.0
2018-06-06 11:50:00,177.38,177.56,177.36,177.56,11058.0,155.619,155.7769,155.6014,155.7769,11058.0
2018-06-06 11:55:00,177.53,177.63,177.23,177.6,21545.0,155.7506,155.8383,155.4874,155.812,21545.0
2018-06-06 12:00:00,177.6,177.61,177.31,177.37,10098.0,155.812,155.8208,155.5576,155.6102,10098.0
2018-06-06 12:05:00,177.36,177.4,177.17,177.31,5700.0,155.6014,155.6365,155.4348,155.5576,5700.0
2018-06-06 12:10:00,177.36,177.43,177.27,177.43,5078.0,155.6014,155.6629,155.5225,155.6629,5078.0
2018-06-06 12:15:00,177.5,177.5,177.24,177.31,8587.0,155.7243,155.7243,155.4962,155.5576,8587.0
2018-06-06 12:20:00,177.31,177.47,177.3,177.47,8241.0,155.5576,155.698,155.5488,155.698,8241.0
2018-06-06 12:25:00,177.44,177.5,177.35,177.43,9310.0,155.6716,155.7243,155.5927,155.6629,9310.0
2018-06-06 12:30:00,177.46,177.48,177.34,177.37,7206.0,155.6892,155.7067,155.5839,155.6102,7206.0
2018-06-06 12:35:00,177.36,177.36,177.17,177.35,7450.0,155.6014,155.6014,155.4348,155.5927,7450.0
2018-06-06 12:40:00,177.39,177.43,177.36,177.36,2112.0,155.6278,155.6629,155.6014,155.6014,2112.0
2018-06-06 12:45:00,177.39,177.39,177.16,177.16,10112.0,155.6278,155.6278,155.426,155.426,10112.0
2018-06-06 12:50:00,177.07,177.26,177.03,177.26,6200.0,155.347,155.5137,155.3119,155.5137,6200.0
2018-06-06 12:55:00,177.27,177.34,177.15,177.17,5793.0,155.5225,155.5839,155.4172,155.4348,5793.0
2018-06-06 13:00:00,177.2,177.31,177.17,177.31,1742.0,155.4611,155.5576,155.4348,155.5576,1742.0
2018-06-06 13:05:00,177.3,177.46,177.29,177.41,7434.0,155.5488,155.6892,155.54,155.6453,7434.0
2018-06-06 13:10:00,177.4,177.41,177.32,177.39,4780.0,155.6365,155.6453,155.5664,155.6278,4780.0
2018-06-06 13:15:00,177.39,177.5,177.35,177.42,6034.0,155.6278,155.7243,155.5927,155.6541,6034.0
2018-06-06 13:20:00,177.42,177.5,177.26,177.5,21609.0,155.6541,155.7243,155.5137,155.7243,21609.0
2018-06-06 13:25:00,177.46,177.68,177.38,177.68,17533.0,155.6892,155.8822,155.619,155.8822,17533.0
2018-06-06 13:30:00,177.7,177.7,177.53,177.53,4100.0,155.8997,155.8997,155.7506,155.7506,4100.0
2018-06-06 13:35:00,177.58,177.6,177.51,177.6,9468.0,155.7945,155.812,155.733,155.812,9468.0
2018-06-06 13:40:00,177.57,177.6,177.54,177.54,10364.0,155.7857,155.812,155.7594,155.7594,10364.0
2018-06-06 13:45:00,177.58,177.66,177.44,177.45,16481.0,155.7945,155.8646,155.6716,155.6804,16481.0
2018-06-06 13:50:00,177.45,177.6,177.43,177.6,35649.0,155.6804,155.812,155.6629,155.812,35649.0
2018-06-06 13:55:00,177.6,177.6,177.52,177.55,7901.0,155.812,155.812,155.7418,155.7681,7901.0
2018-06-06 14:00:00,177.6,177.6,177.39,177.49,8410.0,155.812,155.812,155.6278,155.7155,8410.0
2018-06-06 14:05:00,177.5,177.5,177.39,177.48,8075.0,155.7243,155.7243,155.6278,155.7067,8075.0
2018-06-06 14:10:00,177.49,177.5,177.36,177.4,4455.0,155.7155,155.7243,155.6014,155.6365,4455.0
2018-06-06 14:15:00,177.39,177.44,177.23,177.41,8442.0,155.6278,155.6716,155.4874,155.6453,8442.0
2018-06-06 14:20:00,177.47,177.5,177.41,177.44,5310.0,155.698,155.7243,155.6453,155.6716,5310.0
2018-06-06 14:25:00,177.49,177.5,177.27,177.27,7479.0,155.7155,155.7243,155.5225,155.5225,7479.0
2018-06-06 14:30:00,177.3,177.34,177.25,177.34,3200.0,155.5488,155.5839,155.5049,155.5839,3200.0
2018-06-06 14:35:00,177.39,177.5,177.38,177.5,6749.0,155.6278,155.7243,155.619,155.7243,6749.0
2018-06-06 14:40:00,177.5,177.6,177.5,177.57,7294.0,155.7243,155.812,155.7243,155.7857,7294.0
2018-06-06 14:45:00,177.6,177.7,177.53,177.7,9918.0,155.812,155.8997,155.7506,155.8997,9918.0
2018-06-06 14:50:00,177.7,177.77,177.46,177.5,29876.0,155.8997,155.9612,155.6892,155.7243,29876.0
2018-06-06 14:55:00,177.5,177.7,177.42,177.68,52582.0,155.7243,155.8997,155.6541,155.8822,52582.0
2018-06-06 15:00:00,177.7,177.75,177.62,177.75,11334.0,155.8997,155.9436,155.8296,155.9436,11334.0
2018-06-06 15:05:00,177.74,177.8,177.66,177.7,18901.0,155.9348,155.9875,155.8646,155.8997,18901.0
2018-06-06 15:10:00,177.72,177.75,177.57,177.67,9760.0,155.9173,155.9436,155.7857,155.8734,9760.0
2018-06-06 15:15:00,177.64,177.75,177.63,177.71,10286.0,155.8471,155.9436,155.8383,155.9085,10286.0
2018-06-06 15:20:00,177.71,177.71,177.55,177.56,19266.0,155.9085,155.9085,155.7681,155.7769,19266.0
2018-06-06 15:25:00,177.56,177.7,177.55,177.66,50777.0,155.7769,155.8997,155.7681,155.8646,50777.0
2018-06-06 15:30:00,177.66,177.75,177.57,177.75,53853.0,155.8646,155.9436,155.7857,155.9436,53853.0
2018-06-06 15:35:00,177.75,178.09,177.75,177.9,40929.0,155.9436,156.2419,155.9436,156.0752,40929.0
2018-06-06 15:40:00,177.91,178.1,177.88,178.1,62269.0,156.084,156.2507,156.0577,156.2507,62269.0
2018-06-06 15:45:00,178.11,178.11,178.02,178.04,25798.0,156.2594,156.2594,156.1805,156.198,25798.0
2018-06-06 15:50:00,178.05,178.21,177.98,178.17,102580.0,156.2068,156.3472,156.1454,156.3121,102580.0
2018-06-06 15:55:00,178.19,178.21,177.88,177.96,132300.0,156.3296,156.3472,156.0577,156.1278,132300.0
2018-06-07 09:30:00,178.32,178.58,177.56,178.33,22617.0,156.4437,156.6718,155.7769,156.4525,22617.0
2018-06-07 09:35:00,178.25,178.4,177.94,178.26,10900.0,156.3823,156.5139,156.1103,156.391,10900.0
2018-06-07 09:40:00,178.14,178.6,177.84,178.51,21020.0,156.2858,156.6893,156.0226,156.6104,21020.0
2018-06-07 09:45:00,178.6,178.8,178.48,178.79,18816.0,156.6893,156.8648,156.584,156.856,18816.0
2018-06-07 09:50:00,178.8,179.21,178.54,178.85,64074.0,156.8648,157.2245,156.6367,156.9087,64074.0
2018-06-07 09:55:00,178.85,178.9,178.71,178.8,26444.0,156.9087,156.9525,156.7858,156.8648,26444.0
2018-06-07 10:00:00,178.76,178.78,178.4,178.72,27550.0,156.8297,156.8472,156.5139,156.7946,27550.0
2018-06-07 10:05:00,178.71,178.9,178.41,178.41,31312.0,156.7858,156.9525,156.5226,156.5226,31312.0
2018-06-07 10:10:00,178.49,178.53,178.07,178.3,28250.0,156.5928,156.6279,156.2243,156.4261,28250.0
2018-06-07 10:15:00,178.29,178.32,178.02,178.22,44777.0,156.4174,156.4437,156.1805,156.3559,44777.0
2018-06-07 10:20:00,178.25,178.36,177.93,177.95,41953.0,156.3823,156.4788,156.1015,156.1191,41953.0
2018-06-07 10:25:00,177.94,178.23,177.91,177.98,40670.0,156.1103,156.3647,156.084,156.1454,40670.0
2018-06-07 10:30:00,178.07,178.83,178.07,178.77,53555.0,156.2243,156.8911,156.2243,156.8385,53555.0
2018-06-07 10:35:00,178.85,178.9,178.58,178.59,17900.0,156.9087,156.9525,156.6718,156.6806,17900.0
2018-06-07 10:40:00,178.57,178.65,178.39,178.6,11939.0,156.663,156.7332,156.5051,156.6893,11939.0
2018-06-07 10:45:00,178.6,178.7,178.5,178.6,15515.0,156.6893,156.7771,156.6016,156.6893,15515.0
2018-06-07 10:50:00,178.54,178.6,178.41,178.43,24817.0,156.6367,156.6893,156.5226,156.5402,24817.0
2018-06-07 10:55:00,178.53,178.64,178.44,178.64,39705.0,156.6279,156.7244,156.549,156.7244,39705.0
2018-06-07 11:00:00,178.64,178.7,178.52,178.62,34422.0,156.7244,156.7771,156.6191,156.7069,34422.0
2018-06-07 11:05:00,178.6,178.65,178.38,178.6,14839.0,156.6893,156.7332,156.4963,156.6893,14839.0
2018-06-07 11:10:00,178.6,178.68,178.5,178.5,37903.0,156.6893,156.7595,156.6016,156.6016,37903.0
2018-06-07 11:15:00,178.57,178.6,178.32,178.42,22767.0,156.663,156.6893,156.4437,156.5314,22767.0
2018-06-07 11:20:00,178.4,178.51,178.3,178.47,96200.0,156.5139,156.6104,156.4261,156.5753,96200.0
2018-06-07 11:25:00,178.52,178.6,178.37,178.48,26030.0,156.6191,156.6893,156.4875,156.584,26030.0
2018-06-07 11:30:00,178.45,178.58,178.36,178.5,37614.0,156.5577,156.6718,156.4788,156.6016,37614.0
2018-06-07 11:35:00,178.51,178.6,178.39,178.48,18033.0,156.6104,156.6893,156.5051,156.584,18033.0
2018-06-07 11:40:00,178.5,178.6,178.46,178.53,15546.0,156.6016,156.6893,156.5665,156.6279,15546.0
2018-06-07 11:45:00,178.54,178.65,178.31,178.52,19064.0,156.6367,156.7332,156.4349,156.6191,19064.0
2018-06-07 11:50:00,178.52,178.62,178.48,178.55,11300.0,156.6191,156.7069,156.584,156.6455,11300.0
2018-06-07 11:55:00,178.6,178.61,178.32,178.46,16859.0,156.6893,156.6981,156.4437,156.5665,16859.0
2018-06-07 12:00:00,178.47,178.53,178.31,178.52,8405.0,156.5753,156.6279,156.4349,156.6191,8405.0
2018-06-07 12:05:00,178.55,178.6,178.43,178.58,4100.0,156.6455,156.6893,156.5402,156.6718,4100.0
2018-06-07 12:10:00,178.57,178.65,178.51,178.55,18200.0,156.663,156.7332,156.6104,156.6455,18200.0
2018-06-07 12:15:00,178.58,178.59,178.39,178.59,4540.0,156.6718,156.6806,156.5051,156.6806,4540.0
2018-06-07 12:20:00,178.53,178.6,178.35,178.57,22165.0,156.6279,156.6893,156.47,156.663,22165.0
2018-06-07 12:25:00,178.56,178.63,178.5,178.51,9752.0,156.6542,156.7156,156.6016,156.6104,9752.0
2018-06-07 12:30:00,178.48,178.51,178.19,178.27,11946.0,156.584,156.6104,156.3296,156.3998,11946.0
2018-06-07 12:35:00,178.27,178.5,178.25,178.44,10140.0,156.3998,156.6016,156.3823,156.549,10140.0
2018-06-07 12:40:00,178.39,178.54,178.3,178.3,7216.0,156.5051,156.6367,156.4261,156.4261,7216.0
2018-06-07 12:45:00,178.3,178.38,178.1,178.3,12533.0,156.4261,156.4963,156.2507,156.4261,12533.0
2018-06-07 12:50:00,178.31,178.5,178.3,178.41,5370.0,156.4349,156.6016,156.4261,156.5226,5370.0
2018-06-07 12:55:00,178.38,178.48,178.29,178.48,7102.0,156.4963,156.584,156.4174,156.584,7102.0
2018-06-07 13:00:00,178.43,178.5,178.4,178.42,8802.0,156.5402,156.6016,156.5139,156.5314,8802.0
2018-06-07 13:05:00,178.5,178.5,178.34,178.38,18286.0,156.6016,156.6016,156.4612,156.4963,18286.0
2018-06-07 13:10:00,178.4,178.49,178.32,178.37,8847.0,156.5139,156.5928,156.4437,156.4875,8847.0
2018-06-07 13:15:00,178.39,178.42,178.2,178.35,9113.0,156.5051,156.5314,156.3384,156.47,9113.0
2018-06-07 13:20:00,178.43,178.47,178.33,178.39,5900.0,156.5402,156.5753,156.4525,156.5051,5900.0
2018-06-07 13:25:00,178.47,178.47,178.14,178.14,7255.0,156.5753,156.5753,156.2858,156.2858,7255.0
2018-06-07 13:30:00,178.23,178.37,178.15,178.3,7516.0,156.3647,156.4875,156.2945,156.4261,7516.0
2018-06-07 13:35:00,178.28,178.28,178.04,178.11,12700.0,156.4086,156.4086,156.198,156.2594,12700.0
2018-06-07 13:40:00,178.1,178.19,178.02,178.14,4925.0,156.2507,156.3296,156.1805,156.2858,4925.0
2018-06-07 13:45:00,178.16,178.4,178.13,178.39,12194.0,156.3033,156.5139,156.277,156.5051,12194.0
2018-06-07 13:50:00,178.4,178.4,178.18,178.19,5900.0,156.5139,156.5139,156.3209,156.3296,5900.0
2018-06-07 13:55:00,178.28,178.32,178.17,178.17,3260.0,156.4086,156.4437,156.3121,156.3121,3260.0
2018-06-07 14:00:00,178.21,178.3,178.08,178.22,12149.0,156.3472,156.4261,156.2331,156.3559,12149.0
2018-06-07 14:05:00,178.25,178.35,178.15,178.33,10350.0,156.3823,156.47,156.2945,156.4525,10350.0
2018-06-07 14:10:00,178.32,178.4,178.21,178.37,16333.0,156.4437,156.5139,156.3472,156.4875,16333.0
2018-06-07 14:15:00,178.39,178.46,178.22,178.28,25107.0,156.5051,156.5665,156.3559,156.4086,25107.0
2018-06-07 14:20:00,178.28,178.4,178.27,178.32,20517.0,156.4086,156.5139,156.3998,156.4437,20517.0
2018-06-07 14:25:00,178.39,178.4,178.29,178.4,24000.0,156.5051,156.5139,156.4174,156.5139,24000.0
2018-06-07 14:30:00,178.4,178.55,178.38,178.53,70173.0,156.5139,156.6455,156.4963,156.6279,70173.0
2018-06-07 14:35:00,178.55,178.65,178.54,178.56,18300.0,156.6455,156.7332,156.6367,156.6542,18300.0
2018-06-07 14:40:00,178.54,178.65,178.38,178.57,12667.0,156.6367,156.7332,156.4963,156.663,12667.0
2018-06-07 14:45:00,178.52,178.7,178.52,178.7,20752.0,156.6191,156.7771,156.6191,156.7771,20752.0
2018-06-07 14:50:00,178.7,178.7,178.41,178.41,25528.0,156.7771,156.7771,156.5226,156.5226,25528.0
2018-06-07 14:55:00,178.4,178.52,178.39,178.52,25877.0,156.5139,156.6191,156.5051,156.6191,25877.0
2018-06-07 15:00:00,178.52,178.52,178.29,178.31,73690.0,156.6191,156.6191,156.4174,156.4349,73690.0
2018-06-07 15:05:00,178.33,178.41,178.23,178.23,14095.0,156.4525,156.5226,156.3647,156.3647,14095.0
2018-06-07 15:10:00,178.26,178.35,178.23,178.3,14707.0,156.391,156.47,156.3647,156.4261,14707.0
2018-06-07 15:15:00,178.33,178.4,178.3,178.4,19500.0,156.4525,156.5139,156.4261,156.5139,19500.0
2018-06-07 15:20:00,178.4,178.51,178.39,178.5,22150.0,156.5139,156.6104,156.5051,156.6016,22150.0
2018-06-07 15:25:00,178.5,178.6,178.46,178.55,25671.0,156.6016,156.6893,156.5665,156.6455,25671.0
2018-06-07 15:30:00,178.58,178.64,178.48,178.59,26268.0,156.6718,156.7244,156.584,156.6806,26268.0
2018-06-07 15:35:00,178.6,178.6,178.34,178.42,36812.0,156.6893,156.6893,156.4612,156.5314,36812.0
2018-06-07 15:40:00,178.42,178.49,178.36,178.46,101257.0,156.5314,156.5928,156.4788,156.5665,101257.0
2018-06-07 15:45:00,178.47,178.5,178.04,178.04,43992.0,156.5753,156.6016,156.198,156.198,43992.0
2018-06-07 15:50:00,178.09,178.5,178.04,178.5,50522.0,156.2419,156.6016,156.198,156.6016,50522.0
2018-06-07 15:55:00,178.49,178.74,178.41,178.61,82497.0,156.5928,156.8122,156.5226,156.6981,82497.0
2018-06-08 09:30:00,178.62,178.8,178.01,178.2,13243.0,156.7069,156.8648,156.1717,156.3384,13243.0
2018-06-08 09:35:00,178.3,178.58,177.2,177.36,17401.0,156.4261,156.6718,155.4611,155.6014,17401.0
2018-06-08 09:40:00,177.35,177.71,177.31,177.68,4450.0,155.5927,155.9085,155.5576,155.8822,4450.0
2018-06-08 09:45:00,177.98,178.24,177.81,177.94,8816.0,156.1454,156.3735,155.9962,156.1103,8816.0
2018-06-08 09:50:00,177.87,177.87,177.62,177.84,4900.0,156.0489,156.0489,155.8296,156.0226,4900.0
2018-06-08 09:55:00,177.89,178.3,177.77,178.3,7029.0,156.0664,156.4261,155.9612,156.4261,7029.0
2018-06-08 10:00:00,178.17,178.25,177.67,177.7,22517.0,156.3121,156.3823,155.8734,155.8997,22517.0
2018-06-08 10:05:00,177.7,177.99,177.68,177.97,10085.0,155.8997,156.1542,155.8822,156.1366,10085.0
2018-06-08 10:10:00,177.99,178.27,177.77,178.15,14847.0,156.1542,156.3998,155.9612,156.2945,14847.0
2018-06-08 10:15:00,178.16,178.16,177.8,177.93,9651.0,156.3033,156.3033,155.9875,156.1015,9651.0
2018-06-08 10:20:00,178.0,178.06,177.97,178.0,3361.0,156.1629,156.2156,156.1366,156.1629,3361.0
2018-06-08 10:25:00,177.99,178.19,177.86,177.86,5952.0,156.1542,156.3296,156.0401,156.0401,5952.0
2018-06-08 10:30:00,177.9,178.01,177.82,177.82,3964.0,156.0752,156.1717,156.005,156.005,3964.0
2018-06-08 10:35:00,177.9,178.0,177.8,177.83,3200.0,156.0752,156.1629,155.9875,156.0138,3200.0
2018-06-08 10:40:00,177.77,177.85,177.72,177.85,2900.0,155.9612,156.0313,155.9173,156.0313,2900.0
2018-06-08 10:45:00,177.82,177.91,177.82,177.91,1059.0,156.005,156.084,156.005,156.084,1059.0
2018-06-08 10:50:00,177.97,178.01,177.69,177.75,10375.0,156.1366,156.1717,155.891,155.9436,10375.0
2018-06-08 10:55:00,177.75,177.83,177.09,177.13,16216.0,155.9436,156.0138,155.3646,155.3997,16216.0
2018-06-08 11:00:00,177.15,177.25,177.01,177.08,5479.0,155.4172,155.5049,155.2944,155.3558,5479.0
2018-06-08 11:05:00,177.15,177.16,176.97,177.08,4977.0,155.4172,155.426,155.2593,155.3558,4977.0
2018-06-08 11:10:00,177.05,177.09,176.85,176.9,4855.0,155.3295,155.3646,155.154,155.1979,4855.0
2018-06-08 11:15:00,176.9,176.95,176.8,176.87,8211.0,155.1979,155.2417,155.1102,155.1716,8211.0
2018-06-08 11:20:00,176.92,176.92,176.73,176.73,4423.0,155.2154,155.2154,155.0487,155.0487,4423.0
2018-06-08 11:25:00,176.73,176.78,176.61,176.64,7219.0,155.0487,155.0926,154.9435,154.9698,7219.0
2018-06-08 11:30:00,176.6,176.62,176.26,176.3,6101.0,154.9347,154.9522,154.6364,154.6715,6101.0
2018-06-08 11:35:00,176.35,176.92,176.27,176.92,2200.0,154.7154,155.2154,154.6452,155.2154,2200.0
2018-06-08 11:40:00,176.97,177.04,176.96,176.96,2463.0,155.2593,155.3207,155.2505,155.2505,2463.0
2018-06-08 11:45:00,176.89,177.1,176.81,176.81,5720.0,155.1891,155.3733,155.1189,155.1189,5720.0
2018-06-08 11:50:00,176.86,177.3,176.86,177.3,3620.0,155.1628,155.5488,155.1628,155.5488,3620.0
2018-06-08 11:55:00,177.34,177.34,177.04,177.13,3412.0,155.5839,155.5839,155.3207,155.3997,3412.0
2018-06-08 12:00:00,177.14,177.36,177.05,177.19,4609.0,155.4084,155.6014,155.3295,155.4523,4609.0
2018-06-08 12:05:00,177.21,177.21,176.98,177.03,4100.0,155.4699,155.4699,155.2681,155.3119,4100.0
2018-06-08 12:10:00,177.03,177.03,176.98,177.03,900.0,155.3119,155.3119,155.2681,155.3119,900.0
2018-06-08 12:15:00,177.13,177.32,177.13,177.32,1900.0,155.3997,155.5664,155.3997,155.5664,1900.0
2018-06-08 12:20:00,177.4,177.5,177.33,177.5,15850.0,155.6365,155.7243,155.5751,155.7243,15850.0
2018-06-08 12:25:00,177.5,177.51,177.01,177.1,33095.0,155.7243,155.733,155.2944,155.3733,33095.0
2018-06-08 12:30:00,177.22,177.5,177.19,177.31,5265.0,155.4786,155.7243,155.4523,155.5576,5265.0
2018-06-08 12:35:00,177.3,177.31,176.99,177.17,32948.0,155.5488,155.5576,155.2768,155.4348,32948.0
2018-06-08 12:40:00,177.29,177.5,177.29,177.5,3604.0,155.54,155.7243,155.54,155.7243,3604.0
2018-06-08 12:45:00,177.5,177.55,177.46,177.49,2208.0,155.7243,155.7681,155.6892,155.7155,2208.0
2018-06-08 12:50:00,177.45,177.6,177.45,177.58,3400.0,155.6804,155.812,155.6804,155.7945,3400.0
2018-06-08 12:55:00,177.59,177.64,177.49,177.59,4301.0,155.8032,155.8471,155.7155,155.8032,4301.0
2018-06-08 13:00:00,177.57,177.57,177.46,177.46,1751.0,155.7857,155.7857,155.6892,155.6892,1751.0
2018-06-08 13:05:00,177.45,177.49,177.39,177.49,800.0,155.6804,155.7155,155.6278,155.7155,800.0
2018-06-08 13:10:00,177.45,177.5,177.38,177.44,3557.0,155.6804,155.7243,155.619,155.6716,3557.0
2018-06-08 13:15:00,177.37,177.5,177.37,177.46,1600.0,155.6102,155.7243,155.6102,155.6892,1600.0
2018-06-08 13:20:00,177.39,177.44,177.24,177.24,2800.0,155.6278,155.6716,155.4962,155.4962,2800.0
2018-06-08 13:25:00,177.32,177.45,177.22,177.45,1523.0,155.5664,155.6804,155.4786,155.6804,1523.0
2018-06-08 13:30:00,177.39,177.41,177.06,177.27,14359.0,155.6278,155.6453,155.3383,155.5225,14359.0
2018-06-08 13:35:00,177.4,177.4,177.26,177.31,1712.0,155.6365,155.6365,155.5137,155.5576,1712.0
2018-06-08 13:40:00,177.36,177.4,177.3,177.3,618.0,155.6014,155.6365,155.5488,155.5488,618.0
2018-06-08 13:45:00,177.41,177.5,177.25,177.27,4894.0,155.6453,155.7243,155.5049,155.5225,4894.0
2018-06-08 13:50:00,177.23,177.29,176.98,177.29,15038.0,155.4874,155.54,155.2681,155.54,15038.0
2018-06-08 13:55:00,177.3,177.38,177.26,177.36,2200.0,155.5488,155.619,155.5137,155.6014,2200.0
2018-06-08 14:00:00,177.36,177.43,177.32,177.33,4321.0,155.6014,155.6629,155.5664,155.5751,4321.0
2018-06-08 14:05:00,177.34,177.37,177.34,177.37,300.0,155.5839,155.6102,155.5839,155.6102,300.0
2018-06-08 14:10:00,177.32,177.51,177.32,177.5,9236.0,155.5664,155.733,155.5664,155.7243,9236.0
2018-06-08 14:15:00,177.47,177.51,177.43,177.43,4208.0,155.698,155.733,155.6629,155.6629,4208.0
2018-06-08 14:20:00,177.46,177.5,177.43,177.5,5058.0,155.6892,155.7243,155.6629,155.7243,5058.0
2018-06-08 14:25:00,177.5,177.5,177.35,177.35,6356.0,155.7243,155.7243,155.5927,155.5927,6356.0
2018-06-08 14:30:00,177.36,177.38,177.33,177.37,3106.0,155.6014,155.619,155.5751,155.6102,3106.0
2018-06-08 14:35:00,177.38,177.47,177.33,177.44,5490.0,155.619,155.698,155.5751,155.6716,5490.0
2018-06-08 14:40:00,177.47,177.5,177.44,177.5,5897.0,155.698,155.7243,155.6716,155.7243,5897.0
2018-06-08 14:45:00,177.48,177.6,177.47,177.6,4817.0,155.7067,155.812,155.698,155.812,4817.0
2018-06-08 14:50:00,177.6,177.7,177.26,177.26,19628.0,155.812,155.8997,155.5137,155.5137,19628.0
2018-06-08 14:55:00,177.45,177.49,177.4,177.48,4000.0,155.6804,155.7155,155.6365,155.7067,4000.0
2018-06-08 15:00:00,177.48,177.5,177.36,177.38,8279.0,155.7067,155.7243,155.6014,155.619,8279.0
2018-06-08 15:05:00,177.41,177.7,177.4,177.7,42050.0,155.6453,155.8997,155.6365,155.8997,42050.0
2018-06-08 15:10:00,177.74,178.1,177.74,178.04,2044.0,155.9348,156.2507,155.9348,156.198,2044.0
2018-06-08 15:15:00,178.11,178.14,177.75,177.78,10015.0,156.2594,156.2858,155.9436,155.9699,10015.0
2018-06-08 15:20:00,177.8,178.06,177.8,178.03,4296.0,155.9875,156.2156,155.9875,156.1893,4296.0
2018-06-08 15:25:00,178.07,178.08,177.88,177.97,5723.0,156.2243,156.2331,156.0577,156.1366,5723.0
2018-06-08 15:30:00,177.97,177.98,177.75,177.75,3849.0,156.1366,156.1454,155.9436,155.9436,3849.0
2018-06-08 15:35:00,177.78,178.0,177.77,178.0,3930.0,155.9699,156.1629,155.9612,156.1629,3930.0
2018-06-08 15:40:00,178.0,178.02,177.86,178.0,15271.0,156.1629,156.1805,156.0401,156.1629,15271.0
2018-06-08 15:45:00,178.01,178.05,177.95,177.95,20934.0,156.1717,156.2068,156.1191,156.1191,20934.0
2018-06-08 15:50:00,177.97,178.2,177.96,178.14,17800.0,156.1366,156.3384,156.1278,156.2858,17800.0
2018-06-08 15:55:00,178.07,178.12,177.86,177.98,52540.0,156.2243,156.2682,156.0401,156.1454,52540.0
2018-06-11 09:30:00,178.13,178.98,178.13,178.78,22707.0,156.277,157.0227,156.277,156.8472,22707.0
2018-06-11 09:35:00,178.57,179.21,178.57,179.0,15149.0,156.663,157.2245,156.663,157.0403,15149.0
2018-06-11 09:40:00,179.08,179.56,179.07,179.37,9340.0,157.1104,157.5316,157.1017,157.3649,9340.0
2018-06-11 09:45:00,179.37,179.64,179.06,179.5,8549.0,157.3649,157.6017,157.0929,157.4789,8549.0
2018-06-11 09:50:00,179.62,179.62,179.3,179.48,14905.0,157.5842,157.5842,157.3035,157.4614,14905.0
2018-06-11 09:55:00,179.48,179.71,179.48,179.57,6407.0,157.4614,157.6632,157.4614,157.5403,6407.0
2018-06-11 10:00:00,179.54,179.87,179.54,179.73,17091.0,157.514,157.8035,157.514,157.6807,17091.0
2018-06-11 10:05:00,179.75,180.18,179.74,179.95,30995.0,157.6982,158.0755,157.6895,157.8737,30995.0
2018-06-11 10:10:00,179.9,180.17,179.82,180.09,11828.0,157.8298,158.0667,157.7597,157.9965,11828.0
2018-06-11 10:15:00,180.07,180.23,179.3,179.34,15788.0,157.979,158.1194,157.3035,157.3385,15788.0
2018-06-11 10:20:00,179.31,179.81,179.3,179.73,14010.0,157.3122,157.7509,157.3035,157.6807,14010.0
2018-06-11 10:25:00,179.85,180.12,179.75,179.75,8975.0,157.786,158.0229,157.6982,157.6982,8975.0
2018-06-11 10:30:00,179.75,180.47,179.6,180.39,26212.0,157.6982,158.3299,157.5666,158.2597,26212.0
2018-06-11 10:35:00,180.41,180.41,179.46,179.57,24699.0,158.2773,158.2773,157.4438,157.5403,24699.0
2018-06-11 10:40:00,179.54,179.54,179.27,179.41,9867.0,157.514,157.514,157.2771,157.4,9867.0
2018-06-11 10:45:00,179.34,179.62,179.19,179.3,4128.0,157.3385,157.5842,157.2069,157.3035,4128.0
2018-06-11 10:50:00,179.23,179.29,178.94,179.02,5906.0,157.242,157.2947,156.9876,157.0578,5906.0
2018-06-11 10:55:00,179.04,179.08,178.54,178.6,8070.0,157.0753,157.1104,156.6367,156.6893,8070.0
2018-06-11 11:00:00,178.62,178.76,178.4,178.42,11137.0,156.7069,156.8297,156.5139,156.5314,11137.0
2018-06-11 11:05:00,178.41,178.59,178.22,178.53,9014.0,156.5226,156.6806,156.3559,156.6279,9014.0
2018-06-11 11:10:00,178.66,178.66,178.39,178.53,9928.0,156.742,156.742,156.5051,156.6279,9928.0
2018-06-11 11:15:00,178.6,178.63,178.51,178.51,5925.0,156.6893,156.7156,156.6104,156.6104,5925.0
2018-06-11 11:20:00,178.52,178.59,178.19,178.36,5579.0,156.6191,156.6806,156.3296,156.4788,5579.0
2018-06-11 11:25:00,178.41,178.42,178.04,178.3,9591.0,156.5226,156.5314,156.198,156.4261,9591.0
2018-06-11 11:30:00,178.37,178.71,178.37,178.71,1100.0,156.4875,156.7858,156.4875,156.7858,1100.0
2018-06-11 11:35:00,178.7,179.03,178.7,179.0,3203.0,156.7771,157.0666,156.7771,157.0403,3203.0
2018-06-11 11:40:00,178.98,179.08,178.87,179.0,11218.0,157.0227,157.1104,156.9262,157.0403,11218.0
2018-06-11 11:45:00,179.1,179.1,178.86,178.86,4856.0,157.128,157.128,156.9174,156.9174,4856.0
2018-06-11 11:50:00,178.85,179.09,178.85,179.06,6035.0,156.9087,157.1192,156.9087,157.0929,6035.0
2018-06-11 11:55:00,179.12,179.2,179.03,179.14,7390.0,157.1455,157.2157,157.0666,157.1631,7390.0
2018-06-11 12:00:00,179.14,179.21,178.97,178.97,7099.0,157.1631,157.2245,157.0139,157.0139,7099.0
2018-06-11 12:05:00,178.94,178.98,178.83,178.85,5428.0,156.9876,157.0227,156.8911,156.9087,5428.0
2018-06-11 12:10:00,178.92,178.98,178.84,178.84,4226.0,156.9701,157.0227,156.8999,156.8999,4226.0
2018-06-11 12:15:00,178.84,179.1,178.57,179.06,9413.0,156.8999,157.128,156.663,157.0929,9413.0
2018-06-11 12:20:00,179.02,179.1,178.9,178.9,5147.0,157.0578,157.128,156.9525,156.9525,5147.0
2018-06-11 12:25:00,178.84,179.0,178.65,178.77,8538.0,156.8999,157.0403,156.7332,156.8385,8538.0
2018-06-11 12:30:00,178.85,178.94,178.74,178.93,8591.0,156.9087,156.9876,156.8122,156.9788,8591.0
2018-06-11 12:35:00,178.93,179.1,178.91,179.07,2224.0,156.9788,157.128,156.9613,157.1017,2224.0
2018-06-11 12:40:00,179.01,179.04,178.86,178.88,7497.0,157.049,157.0753,156.9174,156.935,7497.0
2018-06-11 12:45:00,178.93,179.03,178.92,179.02,1300.0,156.9788,157.0666,156.9701,157.0578,1300.0
2018-06-11 12:50:00,179.0,179.22,179.0,179.08,3465.0,157.0403,157.2333,157.0403,157.1104,3465.0
2018-06-11 12:55:00,179.07,179.21,179.03,179.18,3352.0,157.1017,157.2245,157.0666,157.1982,3352.0
2018-06-11 13:00:00,179.15,179.23,179.1,179.13,3761.0,157.1719,157.242,157.128,157.1543,3761.0
2018-06-11 13:05:00,179.11,179.16,178.84,179.07,8200.0,157.1368,157.1806,156.8999,157.1017,8200.0
2018-06-11 13:10:00,179.09,179.31,179.09,179.31,1796.0,157.1192,157.3122,157.1192,157.3122,1796.0
2018-06-11 13:15:00,179.24,179.24,179.04,179.04,3150.0,157.2508,157.2508,157.0753,157.0753,3150.0
2018-06-11 13:20:00,179.15,179.15,179.07,179.08,1547.0,157.1719,157.1719,157.1017,157.1104,1547.0
2018-06-11 13:25:00,179.07,179.24,179.06,179.16,4490.0,157.1017,157.2508,157.0929,157.1806,4490.0
2018-06-11 13:30:00,179.08,179.13,179.0,179.01,1200.0,157.1104,157.1543,157.0403,157.049,1200.0
2018-06-11 13:35:00,179.05,179.05,178.97,178.97,2413.0,157.0841,157.0841,157.0139,157.0139,2413.0
2018-06-11 13:40:00,179.04,179.05,178.83,178.83,5466.0,157.0753,157.0841,156.8911,156.8911,5466.0
2018-06-11 13:45:00,178.86,178.87,178.66,178.66,2166.0,156.9174,156.9262,156.742,156.742,2166.0
2018-06-11 13:50:00,178.61,178.68,178.49,178.55,6818.0,156.6981,156.7595,156.5928,156.6455,6818.0
2018-06-11 13:55:00,178.52,178.68,178.51,178.68,6162.0,156.6191,156.7595,156.6104,156.7595,6162.0
2018-06-11 14:00:00,178.68,178.71,178.24,178.33,12049.0,156.7595,156.7858,156.3735,156.4525,12049.0
2018-06-11 14:05:00,178.3,178.56,178.24,178.46,5182.0,156.4261,156.6542,156.3735,156.5665,5182.0
2018-06-11 14:10:00,178.46,178.47,178.34,178.39,5333.0,156.5665,156.5753,156.4612,156.5051,5333.0
2018-06-11 14:15:00,178.41,178.51,178.35,178.41,6100.0,156.5226,156.6104,156.47,156.5226,6100.0
2018-06-11 14:20:00,178.36,178.4,178.12,178.24,10943.0,156.4788,156.5139,156.2682,156.3735,10943.0
2018-06-11 14:25:00,178.28,178.28,178.07,178.11,14765.0,156.4086,156.4086,156.2243,156.2594,14765.0
2018-06-11 14:30:00,178.13,178.25,178.06,178.17,9460.0,156.277,156.3823,156.2156,156.3121,9460.0
2018-06-11 14:35:00,178.14,178.19,178.05,178.09,12658.0,156.2858,156.3296,156.2068,156.2419,12658.0
2018-06-11 14:40:00,178.09,178.28,178.03,178.14,12730.0,156.2419,156.4086,156.1893,156.2858,12730.0
2018-06-11 14:45:00,178.15,178.26,178.13,178.17,7587.0,156.2945,156.391,156.277,156.3121,7587.0
2018-06-11 14:50:00,178.17,178.17,177.86,178.01,14294.0,156.3121,156.3121,156.0401,156.1717,14294.0
2018-06-11 14:55:00,178.0,178.23,177.91,178.22,14278.0,156.1629,156.3647,156.084,156.3559,14278.0
2018-06-11 15:00:00,178.26,178.4,178.22,178.36,11167.0,156.391,156.5139,156.3559,156.4788,11167.0
2018-06-11 15:05:00,178.42,178.86,178.42,178.86,13901.0,156.5314,156.9174,156.5314,156.9174,13901.0
2018-06-11 15:10:00,178.87,179.01,178.87,179.0,9007.0,156.9262,157.049,156.9262,157.0403,9007.0
2018-06-11 15:15:00,178.99,179.07,178.98,179.06,4686.0,157.0315,157.1017,157.0227,157.0929,4686.0
2018-06-11 15:20:00,179.04,179.15,179.04,179.09,11792.0,157.0753,157.1719,157.0753,157.1192,11792.0
2018-06-11 15:25:00,179.11,179.24,179.09,179.24,9780.0,157.1368,157.2508,157.1192,157.2508,9780.0
2018-06-11 15:30:00,179.24,179.41,179.22,179.41,26594.0,157.2508,157.4,157.2333,157.4,26594.0
2018-06-11 15:35:00,179.41,179.41,179.04,179.13,13837.0,157.4,157.4,157.0753,157.1543,13837.0
2018-06-11 15:40:00,179.13,179.13,178.76,178.88,17018.0,157.1543,157.1543,156.8297,156.935,17018.0
2018-06-11 15:45:00,178.89,179.08,178.66,178.72,11472.0,156.9437,157.1104,156.742,156.7946,11472.0
2018-06-11 15:50:00,178.66,178.74,178.42,178.46,21965.0,156.742,156.8122,156.5314,156.5665,21965.0
2018-06-11 15:55:00,178.49,178.59,178.41,178.45,43114.0,156.5928,156.6806,156.5226,156.5577,43114.0
2018-06-12 09:30:00,178.95,179.91,178.95,179.46,9229.0,156.9964,157.8386,156.9964,157.4438,9229.0
2018-06-12 09:35:00,179.45,179.6,178.86,179.02,3741.0,157.435,157.5666,156.9174,157.0578,3741.0
2018-06-12 09:40:00,178.89,178.95,178.62,178.82,2513.0,156.9437,156.9964,156.7069,156.8823,2513.0
2018-06-12 09:45:00,178.86,179.04,178.39,178.5,4200.0,156.9174,157.0753,156.5051,156.6016,4200.0
2018-06-12 09:50:00,178.56,178.83,178.47,178.79,8179.0,156.6542,156.8911,156.5753,156.856,8179.0
2018-06-12 09:55:00,178.95,179.05,178.59,178.72,3533.0,156.9964,157.0841,156.6806,156.7946,3533.0
2018-06-12 10:00:00,178.85,178.95,178.83,178.95,3040.0,156.9087,156.9964,156.8911,156.9964,3040.0
2018-06-12 10:05:00,178.96,179.31,178.92,179.31,9703.0,157.0052,157.3122,156.9701,157.3122,9703.0
2018-06-12 10:10:00,179.4,179.49,179.27,179.39,3704.0,157.3912,157.4701,157.2771,157.3824,3704.0
2018-06-12 10:15:00,179.24,179.31,179.12,179.3,3001.0,157.2508,157.3122,157.1455,157.3035,3001.0
2018-06-12 10:20:00,179.31,179.43,178.83,179.07,28832.0,157.3122,157.4175,156.8911,157.1017,28832.0
2018-06-12 10:25:00,179.11,179.32,178.97,179.19,20942.0,157.1368,157.321,157.0139,157.2069,20942.0
2018-06-12 10:30:00,179.18,179.52,179.08,179.51,6635.0,157.1982,157.4965,157.1104,157.4877,6635.0
2018-06-12 10:35:00,179.51,179.52,179.36,179.43,7379.0,157.4877,157.4965,157.3561,157.4175,7379.0
2018-06-12 10:40:00,179.43,179.55,179.12,179.4,4830.0,157.4175,157.5228,157.1455,157.3912,4830.0
2018-06-12 10:45:00,179.44,179.44,179.28,179.4,3100.0,157.4263,157.4263,157.2859,157.3912,3100.0
2018-06-12 10:50:00,179.51,179.56,179.08,179.31,5007.0,157.4877,157.5316,157.1104,157.3122,5007.0
2018-06-12 10:55:00,179.23,179.64,179.2,179.64,3989.0,157.242,157.6017,157.2157,157.6017,3989.0
2018-06-12 11:00:00,179.63,179.63,179.49,179.51,4115.0,157.593,157.593,157.4701,157.4877,4115.0
2018-06-12 11:05:00,179.56,179.59,179.34,179.44,7600.0,157.5316,157.5579,157.3385,157.4263,7600.0
2018-06-12 11:10:00,179.45,179.55,179.44,179.47,4381.0,157.435,157.5228,157.4263,157.4526,4381.0
2018-06-12 11:15:00,179.42,179.54,179.24,179.32,6096.0,157.4087,157.514,157.2508,157.321,6096.0
2018-06-12 11:20:00,179.28,179.37,179.06,179.09,5619.0,157.2859,157.3649,157.0929,157.1192,5619.0
2018-06-12 11:25:00,179.09,179.13,178.92,178.98,6599.0,157.1192,157.1543,156.9701,157.0227,6599.0
2018-06-12 11:30:00,178.95,179.2,178.95,179.05,4602.0,156.9964,157.2157,156.9964,157.0841,4602.0
2018-06-12 11:35:00,179.04,179.2,178.89,179.2,14037.0,157.0753,157.2157,156.9437,157.2157,14037.0
2018-06-12 11:40:00,179.18,179.3,178.85,179.14,21581.0,157.1982,157.3035,156.9087,157.1631,21581.0
2018-06-12 11:45:00,179.12,179.14,179.02,179.11,5014.0,157.1455,157.1631,157.0578,157.1368,5014.0
2018-06-12 11:50:00,179.09,179.66,179.07,179.56,18698.0,157.1192,157.6193,157.1017,157.5316,18698.0
2018-06-12 11:55:00,179.45,179.48,179.38,179.47,3636.0,157.435,157.4614,157.3736,157.4526,3636.0
2018-06-12 12:00:00,179.48,179.59,179.47,179.54,1893.0,157.4614,157.5579,157.4526,157.514,1893.0
2018-06-12 12:05:00,179.56,179.78,179.51,179.66,8033.0,157.5316,157.7246,157.4877,157.6193,8033.0
2018-06-12 12:10:00,179.64,179.74,179.64,179.67,4601.0,157.6017,157.6895,157.6017,157.6281,4601.0
2018-06-12 12:15:00,179.74,179.97,179.68,179.84,11340.0,157.6895,157.8913,157.6368,157.7772,11340.0
2018-06-12 12:20:00,179.87,179.89,179.75,179.83,7606.0,157.8035,157.8211,157.6982,157.7684,7606.0
2018-06-12 12:25:00,179.81,179.86,179.66,179.69,5607.0,157.7509,157.7947,157.6193,157.6456,5607.0
2018-06-12 12:30:00,179.68,179.68,179.44,179.49,2000.0,157.6368,157.6368,157.4263,157.4701,2000.0
2018-06-12 12:35:00,179.44,179.49,179.39,179.49,3176.0,157.4263,157.4701,157.3824,157.4701,3176.0
2018-06-12 12:40:00,179.45,179.56,179.45,179.47,2979.0,157.435,157.5316,157.435,157.4526,2979.0
2018-06-12 12:45:00,179.52,179.53,179.29,179.37,7911.0,157.4965,157.5052,157.2947,157.3649,7911.0
2018-06-12 12:50:00,179.41,179.46,179.28,179.33,4516.0,157.4,157.4438,157.2859,157.3298,4516.0
2018-06-12 12:55:00,179.33,179.4,179.19,179.21,3912.0,157.3298,157.3912,157.2069,157.2245,3912.0
2018-06-12 13:00:00,179.16,179.37,179.15,179.29,2521.0,157.1806,157.3649,157.1719,157.2947,2521.0
2018-06-12 13:05:00,179.31,179.4,179.31,179.32,600.0,157.3122,157.3912,157.3122,157.321,600.0
2018-06-12 13:10:00,179.39,179.39,179.22,179.39,4077.0,157.3824,157.3824,157.2333,157.3824,4077.0
2018-06-12 13:15:00,179.34,179.49,179.25,179.31,5294.0,157.3385,157.4701,157.2596,157.3122,5294.0
2018-06-12 13:20:00,179.24,179.35,179.2,179.2,6453.0,157.2508,157.3473,157.2157,157.2157,6453.0
2018-06-12 13:25:00,179.18,179.2,179.1,179.1,5539.0,157.1982,157.2157,157.128,157.128,5539.0
2018-06-12 13:30:00,179.03,179.16,179.03,179.16,900.0,157.0666,157.1806,157.0666,157.1806,900.0
2018-06-12 13:35:00,179.19,179.38,179.17,179.17,5771.0,157.2069,157.3736,157.1894,157.1894,5771.0
2018-06-12 13:40:00,179.19,179.27,179.15,179.2,3531.0,157.2069,157.2771,157.1719,157.2157,3531.0
2018-06-12 13:45:00,179.25,179.27,179.0,179.1,12683.0,157.2596,157.2771,157.0403,157.128,12683.0
2018-06-12 13:50:00,179.13,179.18,179.01,179.18,4771.0,157.1543,157.1982,157.049,157.1982,4771.0
2018-06-12 13:55:00,179.21,179.45,179.21,179.39,9641.0,157.2245,157.435,157.2245,157.3824,9641.0
2018-06-12 14:00:00,179.44,179.44,179.34,179.41,2911.0,157.4263,157.4263,157.3385,157.4,2911.0
2018-06-12 14:05:00,179.4,179.43,179.23,179.23,3594.0,157.3912,157.4175,157.242,157.242,3594.0
2018-06-12 14:10:00,179.23,179.23,179.03,179.15,6105.0,157.242,157.242,157.0666,157.1719,6105.0
2018-06-12 14:15:00,179.13,179.23,179.11,179.17,4192.0,157.1543,157.242,157.1368,157.1894,4192.0
2018-06-12 14:20:00,179.13,179.3,179.09,179.23,6821.0,157.1543,157.3035,157.1192,157.242,6821.0
2018-06-12 14:25:00,179.25,179.3,179.15,179.18,6800.0,157.2596,157.3035,157.1719,157.1982,6800.0
2018-06-12 14:30:00,179.18,179.33,179.12,179.32,7154.0,157.1982,157.3298,157.1455,157.321,7154.0
2018-06-12 14:35:00,179.36,179.4,179.32,179.4,3291.0,157.3561,157.3912,157.321,157.3912,3291.0
2018-06-12 14:40:00,179.44,179.46,179.33,179.35,4835.0,157.4263,157.4438,157.3298,157.3473,4835.0
2018-06-12 14:45:00,179.33,179.39,179.27,179.36,5957.0,157.3298,157.3824,157.2771,157.3561,5957.0
2018-06-12 14:50:00,179.41,179.56,179.35,179.51,8577.0,157.4,157.5316,157.3473,157.4877,8577.0
2018-06-12 14:55:00,179.5,179.68,179.44,179.62,7526.0,157.4789,157.6368,157.4263,157.5842,7526.0
2018-06-12 15:00:00,179.59,179.71,179.43,179.71,6901.0,157.5579,157.6632,157.4175,157.6632,6901.0
2018-06-12 15:05:00,179.67,179.82,179.59,179.63,10144.0,157.6281,157.7597,157.5579,157.593,10144.0
2018-06-12 15:10:00,179.64,179.77,179.57,179.75,5099.0,157.6017,157.7158,157.5403,157.6982,5099.0
2018-06-12 15:15:00,179.72,179.72,179.54,179.55,16800.0,157.6719,157.6719,157.514,157.5228,16800.0
2018-06-12 15:20:00,179.56,179.61,179.4,179.46,8900.0,157.5316,157.5754,157.3912,157.4438,8900.0
2018-06-12 15:25:00,179.5,179.73,179.5,179.69,6603.0,157.4789,157.6807,157.4789,157.6456,6603.0
2018-06-12 15:30:00,179.68,179.88,179.53,179.86,17446.0,157.6368,157.8123,157.5052,157.7947,17446.0
2018-06-12 15:35:00,179.86,179.97,179.83,179.86,19748.0,157.7947,157.8913,157.7684,157.7947,19748.0
2018-06-12 15:40:00,179.85,179.9,179.8,179.81,10164.0,157.786,157.8298,157.7421,157.7509,10164.0
2018-06-12 15:45:00,179.81,179.81,179.68,179.75,16483.0,157.7509,157.7509,157.6368,157.6982,16483.0
2018-06-12 15:50:00,179.75,180.17,179.75,180.17,41292.0,157.6982,158.0667,157.6982,158.0667,41292.0
2018-06-12 15:55:00,180.13,180.27,179.98,180.18,46566.0,158.0316,158.1545,157.9,158.0755,46566.0
2018-06-13 09:30:00,180.37,180.37,179.9,180.26,6819.0,158.2422,158.2422,157.8298,158.1457,6819.0
2018-06-13 09:35:00,179.95,179.96,179.63,179.75,8420.0,157.8737,157.8825,157.593,157.6982,8420.0
2018-06-13 09:40:00,179.75,179.75,179.42,179.47,3040.0,157.6982,157.6982,157.4087,157.4526,3040.0
2018-06-13 09:45:00,179.46,179.46,179.18,179.22,4205.0,157.4438,157.4438,157.1982,157.2333,4205.0
2018-06-13 09:50:00,179.24,179.34,178.82,178.85,4448.0,157.2508,157.3385,156.8823,156.9087,4448.0
2018-06-13 09:55:00,178.69,178.73,178.37,178.54,5796.0,156.7683,156.8034,156.4875,156.6367,5796.0
2018-06-13 10:00:00,178.41,178.62,178.41,178.56,4116.0,156.5226,156.7069,156.5226,156.6542,4116.0
2018-06-13 10:05:00,178.59,178.63,178.42,178.59,6231.0,156.6806,156.7156,156.5314,156.6806,6231.0
2018-06-13 10:10:00,178.56,178.83,178.5,178.63,5143.0,156.6542,156.8911,156.6016,156.7156,5143.0
2018-06-13 10:15:00,178.71,178.9,178.71,178.72,6470.0,156.7858,156.9525,156.7858,156.7946,6470.0
2018-06-13 10:20:00,178.71,178.86,178.67,178.86,3282.0,156.7858,156.9174,156.7507,156.9174,3282.0
2018-06-13 10:25:00,178.93,179.0,178.93,179.0,1000.0,156.9788,157.0403,156.9788,157.0403,1000.0
2018-06-13 10:30:00,179.05,179.05,178.87,178.89,4537.0,157.0841,157.0841,156.9262,156.9437,4537.0
2018-06-13 10:35:00,178.89,179.03,178.87,178.88,6241.0,156.9437,157.0666,156.9262,156.935,6241.0
2018-06-13 10:40:00,178.85,178.88,178.72,178.77,5087.0,156.9087,156.935,156.7946,156.8385,5087.0
2018-06-13 10:45:00,178.78,179.08,178.76,179.0,4614.0,156.8472,157.1104,156.8297,157.0403,4614.0
2018-06-13 10:50:00,179.08,179.37,179.08,179.37,6838.0,157.1104,157.3649,157.1104,157.3649,6838.0
2018-06-13 10:55:00,179.33,179.54,179.33,179.54,3306.0,157.3298,157.514,157.3298,157.514,3306.0
2018-06-13 11:00:00,179.51,179.73,179.51,179.72,2538.0,157.4877,157.6807,157.4877,157.6719,2538.0
2018-06-13 11:05:00,179.68,179.7,179.55,179.7,5394.0,157.6368,157.6544,157.5228,157.6544,5394.0
2018-06-13 11:10:00,179.76,179.83,179.75,179.77,1380.0,157.707,157.7684,157.6982,157.7158,1380.0
2018-06-13 11:15:00,179.8,179.92,179.76,179.87,1600.0,157.7421,157.8474,157.707,157.8035,1600.0
2018-06-13 11:20:00,179.95,180.1,179.91,180.03,7629.0,157.8737,158.0053,157.8386,157.9439,7629.0
2018-06-13 11:25:00,180.0,180.3,180.0,180.25,6458.0,157.9176,158.1808,157.9176,158.1369,6458.0
2018-06-13 11:30:00,180.25,180.5,180.25,180.3,8508.0,158.1369,158.3562,158.1369,158.1808,8508.0
2018-06-13 11:35:00,180.32,180.42,180.31,180.36,4142.0,158.1983,158.286,158.1895,158.2334,4142.0
2018-06-13 11:40:00,180.36,180.43,180.31,180.38,2151.0,158.2334,158.2948,158.1895,158.251,2151.0
2018-06-13 11:45:00,180.39,180.41,180.37,180.38,4310.0,158.2597,158.2773,158.2422,158.251,4310.0
2018-06-13 11:50:00,180.35,180.54,180.31,180.54,4929.0,158.2246,158.3913,158.1895,158.3913,4929.0
2018-06-13 11:55:00,180.47,180.64,180.47,180.56,2336.0,158.3299,158.4791,158.3299,158.4089,2336.0
2018-06-13 12:00:00,180.53,180.56,179.55,179.55,7728.0,158.3826,158.4089,157.5228,157.5228,7728.0
2018-06-13 12:05:00,179.49,179.57,179.27,179.47,8379.0,157.4701,157.5403,157.2771,157.4526,8379.0
2018-06-13 12:10:00,179.52,179.58,179.52,179.54,1516.0,157.4965,157.5491,157.4965,157.514,1516.0
2018-06-13 12:15:00,179.61,179.9,179.61,179.76,22700.0,157.5754,157.8298,157.5754,157.707,22700.0
2018-06-13 12:20:00,179.67,179.67,179.55,179.63,3767.0,157.6281,157.6281,157.5228,157.593,3767.0
2018-06-13 12:25:00,179.59,179.69,179.59,179.69,2979.0,157.5579,157.6456,157.5579,157.6456,2979.0
2018-06-13 12:30:00,179.73,179.73,179.67,179.67,495.0,157.6807,157.6807,157.6281,157.6281,495.0
2018-06-13 12:35:00,179.72,179.76,179.65,179.69,4541.0,157.6719,157.707,157.6105,157.6456,4541.0
2018-06-13 12:40:00,179.69,179.79,179.69,179.78,1106.0,157.6456,157.7333,157.6456,157.7246,1106.0
2018-06-13 12:45:00,179.81,179.92,179.81,179.81,1200.0,157.7509,157.8474,157.7509,157.7509,1200.0
2018-06-13 12:50:00,179.8,179.87,179.63,179.68,3747.0,157.7421,157.8035,157.593,157.6368,3747.0
2018-06-13 12:55:00,179.67,179.86,179.64,179.81,2075.0,157.6281,157.7947,157.6017,157.7509,2075.0
2018-06-13 13:00:00,179.76,179.82,179.71,179.79,3063.0,157.707,157.7597,157.6632,157.7333,3063.0
2018-06-13 13:05:00,179.79,179.82,179.74,179.76,2200.0,157.7333,157.7597,157.6895,157.707,2200.0
2018-06-13 13:10:00,179.74,179.96,179.72,179.86,5681.0,157.6895,157.8825,157.6719,157.7947,5681.0
2018-06-13 13:15:00,179.86,179.86,179.59,179.67,1500.0,157.7947,157.7947,157.5579,157.6281,1500.0
2018-06-13 13:20:00,179.75,179.76,179.65,179.69,800.0,157.6982,157.707,157.6105,157.6456,800.0
2018-06-13 13:25:00,179.64,179.83,179.63,179.74,4695.0,157.6017,157.7684,157.593,157.6895,4695.0
2018-06-13 13:30:00,179.78,179.89,179.68,179.82,3630.0,157.7246,157.8211,157.6368,157.7597,3630.0
2018-06-13 13:35:00,179.78,179.83,179.73,179.83,2000.0,157.7246,157.7684,157.6807,157.7684,2000.0
2018-06-13 13:40:00,179.84,179.86,179.78,179.82,925.0,157.7772,157.7947,157.7246,157.7597,925.0
2018-06-13 13:45:00,179.85,179.96,179.85,179.96,700.0,157.786,157.8825,157.786,157.8825,700.0
2018-06-13 13:50:00,179.94,180.0,179.91,180.0,2028.0,157.8649,157.9176,157.8386,157.9176,2028.0
2018-06-13 13:55:00,180.01,180.09,179.88,180.09,4114.0,157.9263,157.9965,157.8123,157.9965,4114.0
2018-06-13 14:00:00,180.08,180.08,179.67,179.67,6970.0,157.9878,157.9878,157.6281,157.6281,6970.0
2018-06-13 14:05:00,179.39,179.52,179.36,179.36,2224.0,157.3824,157.4965,157.3561,157.3561,2224.0
2018-06-13 14:10:00,179.47,179.49,179.24,179.36,7205.0,157.4526,157.4701,157.2508,157.3561,7205.0
2018-06-13 14:15:00,179.27,179.27,178.99,178.99,5868.0,157.2771,157.2771,157.0315,157.0315,5868.0
2018-06-13 14:20:00,179.05,179.05,178.8,178.84,5900.0,157.0841,157.0841,156.8648,156.8999,5900.0
2018-06-13 14:25:00,178.84,179.0,178.84,178.9,1965.0,156.8999,157.0403,156.8999,156.9525,1965.0
2018-06-13 14:30:00,178.93,179.24,178.82,179.24,3349.0,156.9788,157.2508,156.8823,157.2508,3349.0
2018-06-13 14:35:00,179.16,179.26,179.15,179.23,2081.0,157.1806,157.2684,157.1719,157.242,2081.0
2018-06-13 14:40:00,179.27,179.46,179.22,179.34,4640.0,157.2771,157.4438,157.2333,157.3385,4640.0
2018-06-13 14:45:00,179.25,179.31,179.01,179.09,10907.0,157.2596,157.3122,157.049,157.1192,10907.0
2018-06-13 14:50:00,179.12,179.32,179.0,179.19,7256.0,157.1455,157.321,157.0403,157.2069,7256.0
2018-06-13 14:55:00,179.08,179.13,178.91,179.03,6746.0,157.1104,157.1543,156.9613,157.0666,6746.0
2018-06-13 15:00:00,179.1,179.42,179.09,179.35,7015.0,157.128,157.4087,157.1192,157.3473,7015.0
2018-06-13 15:05:00,179.46,179.46,179.25,179.32,4664.0,157.4438,157.4438,157.2596,157.321,4664.0
2018-06-13 15:10:00,179.25,179.32,179.2,179.2,2384.0,157.2596,157.321,157.2157,157.2157,2384.0
2018-06-13 15:15:00,179.19,179.26,179.14,179.17,7711.0,157.2069,157.2684,157.1631,157.1894,7711.0
2018-06-13 15:20:00,179.15,179.23,179.12,179.13,4554.0,157.1719,157.242,157.1455,157.1543,4554.0
2018-06-13 15:25:00,179.13,179.24,178.97,179.0,7794.0,157.1543,157.2508,157.0139,157.0403,7794.0
2018-06-13 15:30:00,178.99,179.13,178.99,179.07,6246.0,157.0315,157.1543,157.0315,157.1017,6246.0
2018-06-13 15:35:00,179.05,179.05,178.81,178.81,4826.0,157.0841,157.0841,156.8736,156.8736,4826.0
2018-06-13 15:40:00,178.78,178.86,178.75,178.85,5434.0,156.8472,156.9174,156.8209,156.9087,5434.0
2018-06-13 15:45:00,178.88,179.04,178.72,178.87,15104.0,156.935,157.0753,156.7946,156.9262,15104.0
2018-06-13 15:50:00,178.81,179.1,178.81,178.91,20510.0,156.8736,157.128,156.8736,156.9613,20510.0
2018-06-13 15:55:00,178.9,178.98,178.68,178.8,53879.0,156.9525,157.0227,156.7595,156.8648,53879.0
2018-06-14 09:30:00,179.93,180.27,179.55,180.02,12536.0,157.8562,158.1545,157.5228,157.9351,12536.0
2018-06-14 09:35:00,180.16,180.5,179.99,180.2,7548.0,158.0579,158.3562,157.9088,158.093,7548.0
2018-06-14 09:40:00,180.14,180.31,179.92,180.09,5649.0,158.0404,158.1895,157.8474,157.9965,5649.0
2018-06-14 09:45:00,180.11,180.26,179.99,180.23,3178.0,158.0141,158.1457,157.9088,158.1194,3178.0
2018-06-14 09:50:00,180.16,180.26,180.06,180.11,4220.0,158.0579,158.1457,157.9702,158.0141,4220.0
2018-06-14 09:55:00,180.21,180.77,180.14,180.71,10614.0,158.1018,158.5931,158.0404,158.5405,10614.0
2018-06-14 10:00:00,180.73,181.09,180.73,180.98,11411.0,158.558,158.8739,158.558,158.7773,11411.0
2018-06-14 10:05:00,180.98,181.47,180.98,181.14,18371.0,158.7773,159.2072,158.7773,158.9177,18371.0
2018-06-14 10:10:00,181.11,181.16,180.68,180.72,5973.0,158.8914,158.9353,158.5142,158.5492,5973.0
2018-06-14 10:15:00,180.79,180.89,180.23,180.36,10700.0,158.6107,158.6984,158.1194,158.2334,10700.0
2018-06-14 10:20:00,180.29,180.34,179.85,180.05,4131.0,158.172,158.2159,157.786,157.9614,4131.0
2018-06-14 10:25:00,180.04,180.15,179.89,179.92,3332.0,157.9527,158.0492,157.8211,157.8474,3332.0
2018-06-14 10:30:00,179.86,179.86,179.49,179.49,3854.0,157.7947,157.7947,157.4701,157.4701,3854.0
2018-06-14 10:35:00,179.38,179.73,179.38,179.53,4666.0,157.3736,157.6807,157.3736,157.5052,4666.0
2018-06-14 10:40:00,179.48,179.74,179.43,179.53,12731.0,157.4614,157.6895,157.4175,157.5052,12731.0
2018-06-14 10:45:00,179.49,179.77,179.48,179.58,10260.0,157.4701,157.7158,157.4614,157.5491,10260.0
2018-06-14 10:50:00,179.58,179.6,179.39,179.47,5212.0,157.5491,157.5666,157.3824,157.4526,5212.0
2018-06-14 10:55:00,179.34,179.47,179.05,179.09,5546.0,157.3385,157.4526,157.0841,157.1192,5546.0
2018-06-14 11:00:00,179.04,179.15,178.82,179.09,3901.0,157.0753,157.1719,156.8823,157.1192,3901.0
2018-06-14 11:05:00,179.06,179.27,178.89,179.27,2776.0,157.0929,157.2771,156.9437,157.2771,2776.0
2018-06-14 11:10:00,179.27,179.28,179.08,179.15,4566.0,157.2771,157.2859,157.1104,157.1719,4566.0
2018-06-14 11:15:00,179.17,179.19,179.06,179.06,3197.0,157.1894,157.2069,157.0929,157.0929,3197.0
2018-06-14 11:20:00,179.06,179.14,178.99,179.1,4550.0,157.0929,157.1631,157.0315,157.128,4550.0
2018-06-14 11:25:00,179.13,179.19,179.04,179.08,5588.0,157.1543,157.2069,157.0753,157.1104,5588.0
2018-06-14 11:30:00,179.03,179.13,178.91,178.91,2079.0,157.0666,157.1543,156.9613,156.9613,2079.0
2018-06-14 11:35:00,178.92,179.13,178.9,179.09,4983.0,156.9701,157.1543,156.9525,157.1192,4983.0
2018-06-14 11:40:00,179.12,179.19,179.06,179.13,1356.0,157.1455,157.2069,157.0929,157.1543,1356.0
2018-06-14 11:45:00,179.17,179.19,179.11,179.14,3300.0,157.1894,157.2069,157.1368,157.1631,3300.0
2018-06-14 11:50:00,179.14,179.15,178.92,178.92,4189.0,157.1631,157.1719,156.9701,156.9701,4189.0
2018-06-14 11:55:00,178.93,179.17,178.93,179.1,5756.0,156.9788,157.1894,156.9788,157.128,5756.0
2018-06-14 12:00:00,179.05,179.16,179.03,179.16,3106.0,157.0841,157.1806,157.0666,157.1806,3106.0
2018-06-14 12:05:00,179.16,179.3,179.13,179.25,2837.0,157.1806,157.3035,157.1543,157.2596,2837.0
2018-06-14 12:10:00,179.19,179.34,179.19,179.26,900.0,157.2069,157.3385,157.2069,157.2684,900.0
2018-06-14 12:15:00,179.21,179.29,179.21,179.23,2600.0,157.2245,157.2947,157.2245,157.242,2600.0
2018-06-14 12:20:00,179.21,179.24,179.07,179.09,2933.0,157.2245,157.2508,157.1017,157.1192,2933.0
2018-06-14 12:25:00,179.11,179.15,179.04,179.07,3644.0,157.1368,157.1719,157.0753,157.1017,3644.0
2018-06-14 12:30:00,179.07,179.17,179.04,179.1,3495.0,157.1017,157.1894,157.0753,157.128,3495.0
2018-06-14 12:35:00,179.17,179.49,179.16,179.43,12433.0,157.1894,157.4701,157.1806,157.4175,12433.0
2018-06-14 12:40:00,179.46,179.46,179.38,179.4,3300.0,157.4438,157.4438,157.3736,157.3912,3300.0
2018-06-14 12:45:00,179.42,179.49,179.4,179.4,2954.0,157.4087,157.4701,157.3912,157.3912,2954.0
2018-06-14 12:50:00,179.44,179.55,179.4,179.52,3382.0,157.4263,157.5228,157.3912,157.4965,3382.0
2018-06-14 12:55:00,179.51,179.55,179.28,179.28,3107.0,157.4877,157.5228,157.2859,157.2859,3107.0
2018-06-14 13:00:00,179.33,179.37,179.25,179.31,2728.0,157.3298,157.3649,157.2596,157.3122,2728.0
2018-06-14 13:05:00,179.26,179.37,179.21,179.36,2920.0,157.2684,157.3649,157.2245,157.3561,2920.0
2018-06-14 13:10:00,179.35,179.35,179.19,179.19,1900.0,157.3473,157.3473,157.2069,157.2069,1900.0
2018-06-14 13:15:00,179.16,179.23,179.07,179.23,2287.0,157.1806,157.242,157.1017,157.242,2287.0
2018-06-14 13:20:00,179.25,179.34,179.25,179.34,1700.0,157.2596,157.3385,157.2596,157.3385,1700.0
2018-06-14 13:25:00,179.32,179.5,179.3,179.47,4199.0,157.321,157.4789,157.3035,157.4526,4199.0
2018-06-14 13:30:00,179.44,179.47,179.38,179.47,2423.0,157.4263,157.4526,157.3736,157.4526,2423.0
2018-06-14 13:35:00,179.53,179.56,179.3,179.36,3100.0,157.5052,157.5316,157.3035,157.3561,3100.0
2018-06-14 13:40:00,179.31,179.36,179.31,179.34,2072.0,157.3122,157.3561,157.3122,157.3385,2072.0
2018-06-14 13:45:00,179.31,179.31,179.21,179.21,2400.0,157.3122,157.3122,157.2245,157.2245,2400.0
2018-06-14 13:50:00,179.14,179.26,179.14,179.26,1900.0,157.1631,157.2684,157.1631,157.2684,1900.0
2018-06-14 13:55:00,179.22,179.35,179.18,179.21,3385.0,157.2333,157.3473,157.1982,157.2245,3385.0
2018-06-14 14:00:00,179.19,179.26,178.97,178.97,4002.0,157.2069,157.2684,157.0139,157.0139,4002.0
2018-06-14 14:05:00,178.96,179.02,178.85,179.02,3062.0,157.0052,157.0578,156.9087,157.0578,3062.0
2018-06-14 14:10:00,178.99,179.29,178.99,179.16,4169.0,157.0315,157.2947,157.0315,157.1806,4169.0
2018-06-14 14:15:00,179.11,179.13,178.83,178.92,4378.0,157.1368,157.1543,156.8911,156.9701,4378.0
2018-06-14 14:20:00,178.92,178.99,178.88,178.99,3200.0,156.9701,157.0315,156.935,157.0315,3200.0
2018-06-14 14:25:00,179.0,179.0,178.85,178.87,3303.0,157.0403,157.0403,156.9087,156.9262,3303.0
2018-06-14 14:30:00,178.85,178.92,178.8,178.8,3543.0,156.9087,156.9701,156.8648,156.8648,3543.0
2018-06-14 14:35:00,178.78,179.0,178.75,178.94,3919.0,156.8472,157.0403,156.8209,156.9876,3919.0
2018-06-14 14:40:00,178.94,179.03,178.94,179.03,4229.0,156.9876,157.0666,156.9876,157.0666,4229.0
2018-06-14 14:45:00,179.0,179.12,179.0,179.11,1900.0,157.0403,157.1455,157.0403,157.1368,1900.0
2018-06-14 14:50:00,179.11,179.25,179.08,179.22,4055.0,157.1368,157.2596,157.1104,157.2333,4055.0
2018-06-14 14:55:00,179.22,179.23,179.09,179.19,6807.0,157.2333,157.242,157.1192,157.2069,6807.0
2018-06-14 15:00:00,179.19,179.28,179.19,179.25,8358.0,157.2069,157.2859,157.2069,157.2596,8358.0
2018-06-14 15:05:00,179.26,179.38,179.22,179.38,5376.0,157.2684,157.3736,157.2333,157.3736,5376.0
2018-06-14 15:10:00,179.38,179.47,179.34,179.46,6534.0,157.3736,157.4526,157.3385,157.4438,6534.0
2018-06-14 15:15:00,179.45,179.47,179.39,179.45,7421.0,157.435,157.4526,157.3824,157.435,7421.0
2018-06-14 15:20:00,179.45,179.54,179.41,179.53,6079.0,157.435,157.514,157.4,157.5052,6079.0
2018-06-14 15:25:00,179.51,179.55,179.44,179.48,3815.0,157.4877,157.5228,157.4263,157.4614,3815.0
2018-06-14 15:30:00,179.46,179.49,179.26,179.28,5802.0,157.4438,157.4701,157.2684,157.2859,5802.0
2018-06-14 15:35:00,179.28,179.37,179.21,179.37,7008.0,157.2859,157.3649,157.2245,157.3649,7008.0
2018-06-14 15:40:00,179.37,179.48,179.26,179.27,9256.0,157.3649,157.4614,157.2684,157.2771,9256.0
2018-06-14 15:45:00,179.29,179.32,179.16,179.23,15199.0,157.2947,157.321,157.1806,157.242,15199.0
2018-06-14 15:50:00,179.2,179.2,178.98,179.08,15380.0,157.2157,157.2157,157.0227,157.1104,15380.0
2018-06-14 15:55:00,179.12,179.13,178.82,178.95,79921.0,157.1455,157.1543,156.8823,156.9964,79921.0
2018-06-15 09:30:00,178.45,178.48,177.85,178.08,114207.0,156.5577,156.584,156.0313,156.2331,114207.0
2018-06-15 09:35:00,177.93,178.1,177.52,177.73,19200.0,156.1015,156.2507,155.7418,155.9261,19200.0
2018-06-15 09:40:00,177.52,177.55,177.0,177.29,9640.0,155.7418,155.7681,155.2856,155.54,9640.0
2018-06-15 09:45:00,177.33,177.71,177.23,177.59,9940.0,155.5751,155.9085,155.4874,155.8032,9940.0
2018-06-15 09:50:00,177.56,177.91,177.56,177.81,18400.0,155.7769,156.084,155.7769,155.9962,18400.0
2018-06-15 09:55:00,177.81,177.82,177.48,177.65,3709.0,155.9962,156.005,155.7067,155.8559,3709.0
2018-06-15 10:00:00,177.65,177.87,177.5,177.62,4810.0,155.8559,156.0489,155.7243,155.8296,4810.0
2018-06-15 10:05:00,177.69,177.71,176.93,176.97,5860.0,155.891,155.9085,155.2242,155.2593,5860.0
2018-06-15 10:10:00,177.0,177.22,176.91,177.01,2700.0,155.2856,155.4786,155.2067,155.2944,2700.0
2018-06-15 10:15:00,177.01,177.03,176.77,176.84,9047.0,155.2944,155.3119,155.0838,155.1452,9047.0
2018-06-15 10:20:00,176.91,176.92,176.6,176.6,5246.0,155.2067,155.2154,154.9347,154.9347,5246.0
2018-06-15 10:25:00,176.55,176.59,176.32,176.32,6850.0,154.8908,154.9259,154.689,154.689,6850.0
2018-06-15 10:30:00,176.26,176.34,175.74,175.99,9090.0,154.6364,154.7066,154.1802,154.3995,9090.0
2018-06-15 10:35:00,176.04,176.08,175.5,175.85,10116.0,154.4434,154.4785,153.9696,154.2767,10116.0
2018-06-15 10:40:00,175.72,176.0,175.72,176.0,3630.0,154.1626,154.4083,154.1626,154.4083,3630.0
2018-06-15 10:45:00,175.9,176.28,175.9,176.28,19220.0,154.3206,154.6539,154.3206,154.6539,19220.0
2018-06-15 10:50:00,176.33,176.53,176.2,176.53,19005.0,154.6978,154.8733,154.5838,154.8733,19005.0
2018-06-15 10:55:00,176.5,176.55,176.35,176.4,7565.0,154.847,154.8908,154.7154,154.7592,7565.0
2018-06-15 11:00:00,176.43,176.61,176.39,176.4,5201.0,154.7855,154.9435,154.7504,154.7592,5201.0
2018-06-15 11:05:00,176.42,176.44,176.18,176.3,29574.0,154.7768,154.7943,154.5662,154.6715,29574.0
2018-06-15 11:10:00,176.28,176.42,176.25,176.38,5385.0,154.6539,154.7768,154.6276,154.7417,5385.0
2018-06-15 11:15:00,176.38,177.02,176.33,177.02,30516.0,154.7417,155.3032,154.6978,155.3032,30516.0
2018-06-15 11:20:00,177.02,177.42,177.02,177.42,3466.0,155.3032,155.6541,155.3032,155.6541,3466.0
2018-06-15 11:25:00,177.38,177.43,176.98,176.98,8556.0,155.619,155.6629,155.2681,155.2681,8556.0
2018-06-15 11:30:00,176.94,177.04,176.66,176.79,6082.0,155.233,155.3207,154.9873,155.1014,6082.0
2018-06-15 11:35:00,176.76,176.82,176.66,176.81,2961.0,155.0751,155.1277,154.9873,155.1189,2961.0
2018-06-15 11:40:00,176.84,176.85,176.65,176.81,10426.0,155.1452,155.154,154.9786,155.1189,10426.0
2018-06-15 11:45:00,176.81,176.85,176.25,176.33,11866.0,155.1189,155.154,154.6276,154.6978,11866.0
2018-06-15 11:50:00,176.31,176.6,176.23,176.46,10531.0,154.6803,154.9347,154.6101,154.8119,10531.0
2018-06-15 11:55:00,176.46,176.6,176.39,176.51,10530.0,154.8119,154.9347,154.7504,154.8557,10530.0
2018-06-15 12:00:00,176.5,176.64,176.25,176.25,7907.0,154.847,154.9698,154.6276,154.6276,7907.0
2018-06-15 12:05:00,176.22,176.35,176.17,176.33,6052.0,154.6013,154.7154,154.5574,154.6978,6052.0
2018-06-15 12:10:00,176.27,176.33,175.96,175.97,8898.0,154.6452,154.6978,154.3732,154.382,8898.0
2018-06-15 12:15:00,175.93,176.65,175.88,176.65,9345.0,154.3469,154.9786,154.303,154.9786,9345.0
2018-06-15 12:20:00,176.59,176.62,176.33,176.47,6601.0,154.9259,154.9522,154.6978,154.8206,6601.0
2018-06-15 12:25:00,176.47,176.48,176.34,176.45,4200.0,154.8206,154.8294,154.7066,154.8031,4200.0
2018-06-15 12:30:00,176.49,176.53,176.44,176.53,6670.0,154.8382,154.8733,154.7943,154.8733,6670.0
2018-06-15 12:35:00,176.56,176.6,176.5,176.54,2100.0,154.8996,154.9347,154.847,154.882,2100.0
2018-06-15 12:40:00,176.54,176.66,176.52,176.56,7852.0,154.882,154.9873,154.8645,154.8996,7852.0
2018-06-15 12:45:00,176.59,176.63,176.51,176.58,2809.0,154.9259,154.961,154.8557,154.9171,2809.0
2018-06-15 12:50:00,176.58,176.59,176.48,176.56,12496.0,154.9171,154.9259,154.8294,154.8996,12496.0
2018-06-15 12:55:00,176.56,176.59,176.48,176.56,3900.0,154.8996,154.9259,154.8294,154.8996,3900.0
2018-06-15 13:00:00,176.52,176.57,176.43,176.57,3333.0,154.8645,154.9084,154.7855,154.9084,3333.0
2018-06-15 13:05:00,176.56,176.6,176.48,176.57,6100.0,154.8996,154.9347,154.8294,154.9084,6100.0
2018-06-15 13:10:00,176.6,176.67,176.5,176.56,4544.0,154.9347,154.9961,154.847,154.8996,4544.0
2018-06-15 13:15:00,176.58,176.94,176.57,176.94,5520.0,154.9171,155.233,154.9084,155.233,5520.0
2018-06-15 13:20:00,176.9,176.91,176.69,176.8,4731.0,155.1979,155.2067,155.0136,155.1102,4731.0
2018-06-15 13:25:00,176.74,176.78,176.69,176.78,2673.0,155.0575,155.0926,155.0136,155.0926,2673.0
2018-06-15 13:30:00,176.69,176.75,176.6,176.74,3400.0,155.0136,155.0663,154.9347,155.0575,3400.0
2018-06-15 13:35:00,176.74,176.74,176.61,176.68,4925.0,155.0575,155.0575,154.9435,155.0049,4925.0
2018-06-15 13:40:00,176.61,176.62,176.47,176.57,4720.0,154.9435,154.9522,154.8206,154.9084,4720.0
2018-06-15 13:45:00,176.62,176.71,176.55,176.55,8241.0,154.9522,155.0312,154.8908,154.8908,8241.0
2018-06-15 13:50:00,176.63,176.69,176.58,176.59,7600.0,154.961,155.0136,154.9171,154.9259,7600.0
2018-06-15 13:55:00,176.56,176.71,176.53,176.64,6225.0,154.8996,155.0312,154.8733,154.9698,6225.0
2018-06-15 14:00:00,176.6,176.67,176.48,176.49,6400.0,154.9347,154.9961,154.8294,154.8382,6400.0
2018-06-15 14:05:00,176.52,176.71,176.47,176.69,18561.0,154.8645,155.0312,154.8206,155.0136,18561.0
2018-06-15 14:10:00,176.69,176.79,176.64,176.7,8719.0,155.0136,155.1014,154.9698,155.0224,8719.0
2018-06-15 14:15:00,176.71,176.88,176.66,176.88,14845.0,155.0312,155.1803,154.9873,155.1803,14845.0
2018-06-15 14:20:00,176.83,177.43,176.83,177.31,15372.0,155.1365,155.6629,155.1365,155.5576,15372.0
2018-06-15 14:25:00,177.45,178.02,177.3,178.02,20055.0,155.6804,156.1805,155.5488,156.1805,20055.0
2018-06-15 14:30:00,178.08,178.28,178.05,178.15,32800.0,156.2331,156.4086,156.2068,156.2945,32800.0
2018-06-15 14:35:00,178.12,178.14,177.97,178.1,3020.0,156.2682,156.2858,156.1366,156.2507,3020.0
2018-06-15 14:40:00,178.09,178.14,177.92,177.92,6971.0,156.2419,156.2858,156.0927,156.0927,6971.0
2018-06-15 14:45:00,177.88,177.93,177.73,177.73,10524.0,156.0577,156.1015,155.9261,155.9261,10524.0
2018-06-15 14:50:00,177.76,177.84,177.68,177.75,7805.0,155.9524,156.0226,155.8822,155.9436,7805.0
2018-06-15 14:55:00,177.78,177.8,177.67,177.71,19132.0,155.9699,155.9875,155.8734,155.9085,19132.0
2018-06-15 15:00:00,177.69,177.72,177.62,177.67,18214.0,155.891,155.9173,155.8296,155.8734,18214.0
2018-06-15 15:05:00,177.67,178.02,177.65,177.91,23467.0,155.8734,156.1805,155.8559,156.084,23467.0
2018-06-15 15:10:00,177.94,177.94,177.71,177.75,9914.0,156.1103,156.1103,155.9085,155.9436,9914.0
2018-06-15 15:15:00,177.72,177.76,177.57,177.59,9697.0,155.9173,155.9524,155.7857,155.8032,9697.0
2018-06-15 15:20:00,177.52,177.66,177.44,177.63,10034.0,155.7418,155.8646,155.6716,155.8383,10034.0
2018-06-15 15:25:00,177.59,177.66,177.53,177.6,15559.0,155.8032,155.8646,155.7506,155.812,15559.0
2018-06-15 15:30:00,177.63,177.63,177.56,177.63,22407.0,155.8383,155.8383,155.7769,155.8383,22407.0
2018-06-15 15:35:00,177.63,177.67,177.52,177.61,21108.0,155.8383,155.8734,155.7418,155.8208,21108.0
2018-06-15 15:40:00,177.61,177.64,177.46,177.53,14180.0,155.8208,155.8471,155.6892,155.7506,14180.0
2018-06-15 15:45:00,177.5,177.65,177.49,177.6,18265.0,155.7243,155.8559,155.7155,155.812,18265.0
2018-06-15 15:50:00,177.6,177.63,177.24,177.63,23024.0,155.812,155.8383,155.4962,155.8383,23024.0
2018-06-15 15:55:00,177.56,177.67,177.41,177.66,72448.0,155.7769,155.8734,155.6453,155.8646,72448.0
2018-06-18 09:30:00,175.91,176.04,175.41,175.41,9342.0,154.3293,154.4434,153.8907,153.8907,9342.0
2018-06-18 09:35:00,175.79,175.79,175.28,175.28,2900.0,154.2241,154.2241,153.7766,153.7766,2900.0
2018-06-18 09:40:00,175.24,175.47,175.18,175.36,6984.0,153.7415,153.9433,153.6889,153.8468,6984.0
2018-06-18 09:45:00,175.4,175.44,174.92,175.23,11016.0,153.8819,153.917,153.4608,153.7328,11016.0
2018-06-18 09:50:00,175.16,175.51,175.09,175.26,10294.0,153.6713,153.9784,153.6099,153.7591,10294.0
2018-06-18 09:55:00,175.28,175.3,174.95,174.95,7150.0,153.7766,153.7942,153.4871,153.4871,7150.0
2018-06-18 10:00:00,174.91,175.35,174.91,175.22,10167.0,153.452,153.838,153.452,153.724,10167.0
2018-06-18 10:05:00,175.22,175.28,174.93,174.96,6764.0,153.724,153.7766,153.4696,153.4959,6764.0
2018-06-18 10:10:00,174.94,175.3,174.92,175.0,7825.0,153.4783,153.7942,153.4608,153.531,7825.0
2018-06-18 10:15:00,175.06,175.12,174.92,174.93,10817.0,153.5836,153.6363,153.4608,153.4696,10817.0
2018-06-18 10:20:00,175.03,175.15,174.89,175.1,25242.0,153.5573,153.6626,153.4345,153.6187,25242.0
2018-06-18 10:25:00,175.1,175.1,174.87,174.95,21798.0,153.6187,153.6187,153.4169,153.4871,21798.0
2018-06-18 10:30:00,174.98,175.58,174.98,175.51,19419.0,153.5134,154.0398,153.5134,153.9784,19419.0
2018-06-18 10:35:00,175.49,175.89,175.34,175.75,6750.0,153.9609,154.3118,153.8293,154.189,6750.0
2018-06-18 10:40:00,175.91,176.05,175.86,175.91,3695.0,154.3293,154.4522,154.2855,154.3293,3695.0
2018-06-18 10:45:00,175.92,176.2,175.88,176.09,9752.0,154.3381,154.5838,154.303,154.4873,9752.0
2018-06-18 10:50:00,176.08,176.23,176.05,176.15,3188.0,154.4785,154.6101,154.4522,154.5399,3188.0
2018-06-18 10:55:00,176.2,176.2,175.71,175.81,8571.0,154.5838,154.5838,154.1539,154.2416,8571.0
2018-06-18 11:00:00,175.89,176.08,175.87,175.99,3640.0,154.3118,154.4785,154.2942,154.3995,3640.0
2018-06-18 11:05:00,176.03,176.07,175.91,176.06,9533.0,154.4346,154.4697,154.3293,154.4609,9533.0
2018-06-18 11:10:00,176.2,176.37,176.15,176.32,5110.0,154.5838,154.7329,154.5399,154.689,5110.0
2018-06-18 11:15:00,176.32,176.34,176.19,176.19,3206.0,154.689,154.7066,154.575,154.575,3206.0
2018-06-18 11:20:00,176.19,176.4,176.19,176.37,3285.0,154.575,154.7592,154.575,154.7329,3285.0
2018-06-18 11:25:00,176.33,176.33,175.93,175.93,5403.0,154.6978,154.6978,154.3469,154.3469,5403.0
2018-06-18 11:30:00,176.03,176.27,175.99,176.27,8822.0,154.4346,154.6452,154.3995,154.6452,8822.0
2018-06-18 11:35:00,176.25,176.31,176.04,176.28,8600.0,154.6276,154.6803,154.4434,154.6539,8600.0
2018-06-18 11:40:00,176.33,176.38,176.12,176.24,9429.0,154.6978,154.7417,154.5136,154.6189,9429.0
2018-06-18 11:45:00,176.27,176.28,176.13,176.13,4100.0,154.6452,154.6539,154.5223,154.5223,4100.0
2018-06-18 11:50:00,176.11,176.12,175.85,176.0,6735.0,154.5048,154.5136,154.2767,154.4083,6735.0
2018-06-18 11:55:00,175.99,176.0,175.68,176.0,3440.0,154.3995,154.4083,154.1276,154.4083,3440.0
2018-06-18 12:00:00,176.0,176.11,175.92,176.01,6623.0,154.4083,154.5048,154.3381,154.4171,6623.0
2018-06-18 12:05:00,176.12,176.37,176.12,176.37,2619.0,154.5136,154.7329,154.5136,154.7329,2619.0
2018-06-18 12:10:00,176.3,176.43,176.2,176.37,3619.0,154.6715,154.7855,154.5838,154.7329,3619.0
2018-06-18 12:15:00,176.36,176.36,176.06,176.16,6012.0,154.7241,154.7241,154.4609,154.5487,6012.0
2018-06-18 12:20:00,176.19,176.2,176.12,176.16,1500.0,154.575,154.5838,154.5136,154.5487,1500.0
2018-06-18 12:25:00,176.16,176.16,175.98,176.06,2970.0,154.5487,154.5487,154.3907,154.4609,2970.0
2018-06-18 12:30:00,176.06,176.11,175.88,176.03,6286.0,154.4609,154.5048,154.303,154.4346,6286.0
2018-06-18 12:35:00,175.99,176.07,175.95,176.04,1732.0,154.3995,154.4697,154.3644,154.4434,1732.0
2018-06-18 12:40:00,176.16,176.21,176.16,176.16,449.0,154.5487,154.5925,154.5487,154.5487,449.0
2018-06-18 12:45:00,176.16,176.2,176.05,176.05,5392.0,154.5487,154.5838,154.4522,154.4522,5392.0
2018-06-18 12:50:00,176.05,176.13,176.05,176.11,1991.0,154.4522,154.5223,154.4522,154.5048,1991.0
2018-06-18 12:55:00,176.13,176.26,176.09,176.25,2600.0,154.5223,154.6364,154.4873,154.6276,2600.0
2018-06-18 13:00:00,176.27,176.3,176.22,176.22,6561.0,154.6452,154.6715,154.6013,154.6013,6561.0
2018-06-18 13:05:00,176.23,176.24,176.13,176.2,4328.0,154.6101,154.6189,154.5223,154.5838,4328.0
2018-06-18 13:10:00,176.23,176.28,176.2,176.2,2522.0,154.6101,154.6539,154.5838,154.5838,2522.0
2018-06-18 13:15:00,176.3,176.4,176.12,176.15,8722.0,154.6715,154.7592,154.5136,154.5399,8722.0
2018-06-18 13:20:00,176.21,176.41,176.2,176.22,8965.0,154.5925,154.768,154.5838,154.6013,8965.0
2018-06-18 13:25:00,176.19,176.34,176.19,176.25,4219.0,154.575,154.7066,154.575,154.6276,4219.0
2018-06-18 13:30:00,176.23,176.38,176.23,176.38,1990.0,154.6101,154.7417,154.6101,154.7417,1990.0
2018-06-18 13:35:00,176.42,176.42,176.25,176.25,3029.0,154.7768,154.7768,154.6276,154.6276,3029.0
2018-06-18 13:40:00,176.31,176.34,176.16,176.19,3797.0,154.6803,154.7066,154.5487,154.575,3797.0
2018-06-18 13:45:00,176.28,176.37,176.27,176.31,1705.0,154.6539,154.7329,154.6452,154.6803,1705.0
2018-06-18 13:50:00,176.34,176.34,176.0,176.04,6408.0,154.7066,154.7066,154.4083,154.4434,6408.0
2018-06-18 13:55:00,176.02,176.11,175.97,176.06,4867.0,154.4258,154.5048,154.382,154.4609,4867.0
2018-06-18 14:00:00,176.02,176.03,175.92,175.97,3433.0,154.4258,154.4346,154.3381,154.382,3433.0
2018-06-18 14:05:00,175.98,176.21,175.91,176.18,9457.0,154.3907,154.5925,154.3293,154.5662,9457.0
2018-06-18 14:10:00,176.2,176.21,175.99,175.99,7309.0,154.5838,154.5925,154.3995,154.3995,7309.0
2018-06-18 14:15:00,176.05,176.13,176.03,176.13,6389.0,154.4522,154.5223,154.4346,154.5223,6389.0
2018-06-18 14:20:00,176.13,176.13,176.02,176.04,5725.0,154.5223,154.5223,154.4258,154.4434,5725.0
2018-06-18 14:25:00,176.07,176.07,175.8,175.95,17730.0,154.4697,154.4697,154.2328,154.3644,17730.0
2018-06-18 14:30:00,175.98,176.11,175.98,176.08,7142.0,154.3907,154.5048,154.3907,154.4785,7142.0
2018-06-18 14:35:00,176.13,176.13,176.02,176.07,9000.0,154.5223,154.5223,154.4258,154.4697,9000.0
2018-06-18 14:40:00,176.09,176.22,176.09,176.17,7935.0,154.4873,154.6013,154.4873,154.5574,7935.0
2018-06-18 14:45:00,176.14,176.15,176.05,176.06,5105.0,154.5311,154.5399,154.4522,154.4609,5105.0
2018-06-18 14:50:00,176.05,176.11,175.88,175.9,7513.0,154.4522,154.5048,154.303,154.3206,7513.0
2018-06-18 14:55:00,175.84,175.96,175.78,175.96,10340.0,154.2679,154.3732,154.2153,154.3732,10340.0
2018-06-18 15:00:00,175.96,175.97,175.86,175.86,8474.0,154.3732,154.382,154.2855,154.2855,8474.0
2018-06-18 15:05:00,175.87,175.88,175.76,175.79,8069.0,154.2942,154.303,154.1977,154.2241,8069.0
2018-06-18 15:10:00,175.82,175.94,175.74,175.9,8481.0,154.2504,154.3557,154.1802,154.3206,8481.0
2018-06-18 15:15:00,175.94,175.96,175.89,175.94,11054.0,154.3557,154.3732,154.3118,154.3557,11054.0
2018-06-18 15:20:00,175.95,175.96,175.85,175.85,7700.0,154.3644,154.3732,154.2767,154.2767,7700.0
2018-06-18 15:25:00,175.86,175.92,175.75,175.83,10520.0,154.2855,154.3381,154.189,154.2592,10520.0
2018-06-18 15:30:00,175.84,175.91,175.75,175.87,10547.0,154.2679,154.3293,154.189,154.2942,10547.0
2018-06-18 15:35:00,175.91,175.91,175.54,175.54,15360.0,154.3293,154.3293,154.0047,154.0047,15360.0
2018-06-18 15:40:00,175.52,175.52,175.18,175.34,28520.0,153.9872,153.9872,153.6889,153.8293,28520.0
2018-06-18 15:45:00,175.32,175.62,175.28,175.62,20634.0,153.8117,154.0749,153.7766,154.0749,20634.0
2018-06-18 15:50:00,175.58,175.65,175.37,175.57,39222.0,154.0398,154.1012,153.8556,154.031,39222.0
2018-06-18 15:55:00,175.56,175.64,175.29,175.46,72954.0,154.0223,154.0925,153.7854,153.9345,72954.0
2018-06-19 09:30:00,173.06,174.13,172.5,173.45,42438.0,151.829,152.7677,151.3377,152.1711,42438.0
2018-06-19 09:35:00,173.23,173.23,172.37,172.7,5265.0,151.9781,151.9781,151.2236,151.5131,5265.0
2018-06-19 09:40:00,172.86,172.9,171.56,171.56,22146.0,151.6535,151.6886,150.513,150.513,22146.0
2018-06-19 09:45:00,171.53,171.54,170.97,171.16,16480.0,150.4867,150.4954,149.9954,150.1621,16480.0
2018-06-19 09:50:00,171.12,171.15,170.45,170.49,37465.0,150.127,150.1533,149.5392,149.5743,37465.0
2018-06-19 09:55:00,170.49,170.94,170.48,170.59,21844.0,149.5743,149.9691,149.5655,149.662,21844.0
2018-06-19 10:00:00,170.59,171.23,170.44,171.0,28000.0,149.662,150.2235,149.5304,150.0217,28000.0
2018-06-19 10:05:00,171.15,171.31,170.52,170.52,19452.0,150.1533,150.2937,149.6006,149.6006,19452.0
2018-06-19 10:10:00,170.52,170.8,170.12,170.67,24456.0,149.6006,149.8462,149.2497,149.7322,24456.0
2018-06-19 10:15:00,170.65,170.89,170.42,170.81,14798.0,149.7146,149.9252,149.5129,149.855,14798.0
2018-06-19 10:20:00,170.73,171.16,170.67,170.99,15367.0,149.7848,150.1621,149.7322,150.0129,15367.0
2018-06-19 10:25:00,170.85,171.02,170.64,170.87,9539.0,149.8901,150.0392,149.7059,149.9076,9539.0
2018-06-19 10:30:00,170.87,171.23,170.87,171.16,14994.0,149.9076,150.2235,149.9076,150.1621,14994.0
2018-06-19 10:35:00,171.16,171.26,171.0,171.02,6686.0,150.1621,150.2498,150.0217,150.0392,6686.0
2018-06-19 10:40:00,171.03,171.14,170.82,170.93,18750.0,150.048,150.1445,149.8638,149.9603,18750.0
2018-06-19 10:45:00,171.01,171.46,171.01,171.37,10661.0,150.0305,150.4253,150.0305,150.3463,10661.0
2018-06-19 10:50:00,171.33,171.45,171.24,171.35,9950.0,150.3112,150.4165,150.2323,150.3288,9950.0
2018-06-19 10:55:00,171.37,171.37,170.66,170.66,5786.0,150.3463,150.3463,149.7234,149.7234,5786.0
2018-06-19 11:00:00,170.62,170.62,170.15,170.25,10466.0,149.6883,149.6883,149.276,149.3637,10466.0
2018-06-19 11:05:00,170.24,170.27,169.84,169.88,13821.0,149.3549,149.3813,149.004,149.0391,13821.0
2018-06-19 11:10:00,169.95,170.08,169.88,169.95,14997.0,149.1005,149.2146,149.0391,149.1005,14997.0
2018-06-19 11:15:00,170.01,170.06,169.68,169.8,23627.0,149.1531,149.197,148.8636,148.9689,23627.0
2018-06-19 11:20:00,169.95,170.09,169.89,169.97,31857.0,149.1005,149.2233,149.0479,149.1181,31857.0
2018-06-19 11:25:00,169.94,170.09,169.9,169.99,18670.0,149.0917,149.2233,149.0566,149.1356,18670.0
2018-06-19 11:30:00,170.0,170.12,169.91,169.95,19829.0,149.1444,149.2497,149.0654,149.1005,19829.0
2018-06-19 11:35:00,169.92,170.0,169.78,170.0,13692.0,149.0742,149.1444,148.9514,149.1444,13692.0
2018-06-19 11:40:00,169.96,170.29,169.96,170.29,12591.0,149.1093,149.3988,149.1093,149.3988,12591.0
2018-06-19 11:45:00,170.47,170.85,170.24,170.83,15517.0,149.5567,149.8901,149.3549,149.8726,15517.0
2018-06-19 11:50:00,170.84,170.88,170.68,170.72,9699.0,149.8813,149.9164,149.741,149.776,9699.0
2018-06-19 11:55:00,170.72,170.99,170.72,170.85,6402.0,149.776,150.0129,149.776,149.8901,6402.0
2018-06-19 12:00:00,170.91,171.11,170.81,171.02,5510.0,149.9427,150.1182,149.855,150.0392,5510.0
2018-06-19 12:05:00,170.98,171.33,170.94,171.33,6257.0,150.0041,150.3112,149.9691,150.3112,6257.0
2018-06-19 12:10:00,171.26,171.28,171.1,171.1,9313.0,150.2498,150.2673,150.1094,150.1094,9313.0
2018-06-19 12:15:00,171.16,171.36,171.13,171.34,5017.0,150.1621,150.3375,150.1357,150.32,5017.0
2018-06-19 12:20:00,171.37,171.37,170.97,171.15,5681.0,150.3463,150.3463,149.9954,150.1533,5681.0
2018-06-19 12:25:00,171.16,171.2,170.8,170.8,4969.0,150.1621,150.1972,149.8462,149.8462,4969.0
2018-06-19 12:30:00,170.82,170.88,170.69,170.79,3100.0,149.8638,149.9164,149.7497,149.8375,3100.0
2018-06-19 12:35:00,170.62,170.78,170.62,170.73,24626.0,149.6883,149.8287,149.6883,149.7848,24626.0
2018-06-19 12:40:00,170.69,170.69,170.28,170.33,10400.0,149.7497,149.7497,149.39,149.4339,10400.0
2018-06-19 12:45:00,170.27,170.3,170.13,170.13,4100.0,149.3813,149.4076,149.2584,149.2584,4100.0
2018-06-19 12:50:00,170.22,170.39,170.03,170.03,8760.0,149.3374,149.4865,149.1707,149.1707,8760.0
2018-06-19 12:55:00,170.03,170.45,170.0,170.42,10082.0,149.1707,149.5392,149.1444,149.5129,10082.0
2018-06-19 13:00:00,170.49,170.54,170.32,170.32,3100.0,149.5743,149.6181,149.4251,149.4251,3100.0
2018-06-19 13:05:00,170.3,170.3,170.15,170.23,3696.0,149.4076,149.4076,149.276,149.3462,3696.0
2018-06-19 13:10:00,170.22,170.3,170.18,170.25,4450.0,149.3374,149.4076,149.3023,149.3637,4450.0
2018-06-19 13:15:00,170.25,170.29,170.2,170.2,4021.0,149.3637,149.3988,149.3198,149.3198,4021.0
2018-06-19 13:20:00,170.17,170.19,170.06,170.12,4557.0,149.2935,149.3111,149.197,149.2497,4557.0
2018-06-19 13:25:00,170.11,170.13,170.03,170.11,2569.0,149.2409,149.2584,149.1707,149.2409,2569.0
2018-06-19 13:30:00,170.11,170.21,169.99,170.09,21824.0,149.2409,149.3286,149.1356,149.2233,21824.0
2018-06-19 13:35:00,170.14,170.55,170.09,170.55,6357.0,149.2672,149.6269,149.2233,149.6269,6357.0
2018-06-19 13:40:00,170.58,170.58,170.41,170.41,9824.0,149.6532,149.6532,149.5041,149.5041,9824.0
2018-06-19 13:45:00,170.47,170.67,170.26,170.46,3503.0,149.5567,149.7322,149.3725,149.5479,3503.0
2018-06-19 13:50:00,170.46,170.64,170.27,170.27,19275.0,149.5479,149.7059,149.3813,149.3813,19275.0
2018-06-19 13:55:00,170.35,170.4,170.2,170.26,4125.0,149.4514,149.4953,149.3198,149.3725,4125.0
2018-06-19 14:00:00,170.28,170.46,170.27,170.4,2800.0,149.39,149.5479,149.3813,149.4953,2800.0
2018-06-19 14:05:00,170.39,170.6,170.38,170.57,4745.0,149.4865,149.6708,149.4778,149.6444,4745.0
2018-06-19 14:10:00,170.56,170.8,170.49,170.8,11300.0,149.6357,149.8462,149.5743,149.8462,11300.0
2018-06-19 14:15:00,170.85,170.9,170.76,170.9,16636.0,149.8901,149.934,149.8111,149.934,16636.0
2018-06-19 14:20:00,170.91,170.94,170.54,170.69,9958.0,149.9427,149.9691,149.6181,149.7497,9958.0
2018-06-19 14:25:00,170.66,170.66,170.3,170.36,13565.0,149.7234,149.7234,149.4076,149.4602,13565.0
2018-06-19 14:30:00,170.36,170.53,170.31,170.48,6103.0,149.4602,149.6094,149.4163,149.5655,6103.0
2018-06-19 14:35:00,170.51,170.59,170.27,170.35,8870.0,149.5918,149.662,149.3813,149.4514,8870.0
2018-06-19 14:40:00,170.36,170.59,170.31,170.59,12318.0,149.4602,149.662,149.4163,149.662,12318.0
2018-06-19 14:45:00,170.64,170.73,170.57,170.64,15703.0,149.7059,149.7848,149.6444,149.7059,15703.0
2018-06-19 14:50:00,170.66,170.76,170.55,170.61,13712.0,149.7234,149.8111,149.6269,149.6795,13712.0
2018-06-19 14:55:00,170.65,170.89,170.65,170.75,7405.0,149.7146,149.9252,149.7146,149.8024,7405.0
2018-06-19 15:00:00,170.75,170.76,170.51,170.56,8290.0,149.8024,149.8111,149.5918,149.6357,8290.0
2018-06-19 15:05:00,170.59,170.59,170.41,170.47,10392.0,149.662,149.662,149.5041,149.5567,10392.0
2018-06-19 15:10:00,170.44,170.56,170.44,170.53,24915.0,149.5304,149.6357,149.5304,149.6094,24915.0
2018-06-19 15:15:00,170.53,170.53,170.31,170.35,7500.0,149.6094,149.6094,149.4163,149.4514,7500.0
2018-06-19 15:20:00,170.34,170.35,170.15,170.25,8320.0,149.4427,149.4514,149.276,149.3637,8320.0
2018-06-19 15:25:00,170.25,170.33,170.16,170.17,10080.0,149.3637,149.4339,149.2847,149.2935,10080.0
2018-06-19 15:30:00,170.19,170.19,170.0,170.1,14909.0,149.3111,149.3111,149.1444,149.2321,14909.0
2018-06-19 15:35:00,170.05,170.09,170.0,170.02,61371.0,149.1882,149.2233,149.1444,149.1619,61371.0
2018-06-19 15:40:00,170.02,170.12,170.0,170.12,15056.0,149.1619,149.2497,149.1444,149.2497,15056.0
2018-06-19 15:45:00,170.1,170.12,170.0,170.01,32858.0,149.2321,149.2497,149.1444,149.1531,32858.0
2018-06-19 15:50:00,170.0,170.15,170.0,170.09,27883.0,149.1444,149.276,149.1444,149.2233,27883.0
2018-06-19 15:55:00,170.11,170.28,170.09,170.25,61906.0,149.2409,149.39,149.2233,149.3637,61906.0
2018-06-20 09:30:00,171.17,171.73,170.6,170.67,10470.0,150.1708,150.6621,149.6708,149.7322,10470.0
2018-06-20 09:35:00,170.6,170.77,170.56,170.7,12650.0,149.6708,149.8199,149.6357,149.7585,12650.0
2018-06-20 09:40:00,170.71,170.92,170.4,170.58,7600.0,149.7673,149.9515,149.4953,149.6532,7600.0
2018-06-20 09:45:00,170.71,171.31,170.64,171.1,5000.0,149.7673,150.2937,149.7059,150.1094,5000.0
2018-06-20 09:50:00,171.08,171.31,171.02,171.23,13310.0,150.0919,150.2937,150.0392,150.2235,13310.0
2018-06-20 09:55:00,171.28,171.55,171.26,171.26,5307.0,150.2673,150.5042,150.2498,150.2498,5307.0
2018-06-20 10:00:00,171.32,171.34,171.18,171.33,6894.0,150.3024,150.32,150.1796,150.3112,6894.0
2018-06-20 10:05:00,171.23,171.47,170.93,171.31,16823.0,150.2235,150.434,149.9603,150.2937,16823.0
2018-06-20 10:10:00,171.34,171.56,171.25,171.56,3480.0,150.32,150.513,150.241,150.513,3480.0
2018-06-20 10:15:00,171.45,171.46,171.17,171.27,7720.0,150.4165,150.4253,150.1708,150.2586,7720.0
2018-06-20 10:20:00,171.26,171.3,171.11,171.17,8323.0,150.2498,150.2849,150.1182,150.1708,8323.0
2018-06-20 10:25:00,171.16,171.42,171.08,171.11,10520.0,150.1621,150.3902,150.0919,150.1182,10520.0
2018-06-20 10:30:00,171.13,171.14,170.65,170.9,12894.0,150.1357,150.1445,149.7146,149.934,12894.0
2018-06-20 10:35:00,170.83,171.09,170.77,170.87,5919.0,149.8726,150.1007,149.8199,149.9076,5919.0
2018-06-20 10:40:00,170.9,170.95,170.53,170.75,8455.0,149.934,149.9778,149.6094,149.8024,8455.0
2018-06-20 10:45:00,170.73,170.73,170.53,170.62,8761.0,149.7848,149.7848,149.6094,149.6883,8761.0
2018-06-20 10:50:00,170.63,170.99,170.6,170.91,6700.0,149.6971,150.0129,149.6708,149.9427,6700.0
2018-06-20 10:55:00,170.94,170.96,170.79,170.84,13400.0,149.9691,149.9866,149.8375,149.8813,13400.0
2018-06-20 11:00:00,170.82,170.86,170.48,170.6,9900.0,149.8638,149.8989,149.5655,149.6708,9900.0
2018-06-20 11:05:00,170.62,170.92,170.6,170.6,6509.0,149.6883,149.9515,149.6708,149.6708,6509.0
2018-06-20 11:10:00,170.71,170.8,170.32,170.32,9465.0,149.7673,149.8462,149.4251,149.4251,9465.0
2018-06-20 11:15:00,170.42,170.52,170.18,170.27,4401.0,149.5129,149.6006,149.3023,149.3813,4401.0
2018-06-20 11:20:00,170.29,170.72,170.29,170.7,4000.0,149.3988,149.776,149.3988,149.7585,4000.0
2018-06-20 11:25:00,170.7,170.84,170.61,170.61,5929.0,149.7585,149.8813,149.6795,149.6795,5929.0
2018-06-20 11:30:00,170.55,170.72,170.49,170.59,7400.0,149.6269,149.776,149.5743,149.662,7400.0
2018-06-20 11:35:00,170.58,170.75,170.54,170.65,5900.0,149.6532,149.8024,149.6181,149.7146,5900.0
2018-06-20 11:40:00,170.58,170.77,170.53,170.77,2311.0,149.6532,149.8199,149.6094,149.8199,2311.0
2018-06-20 11:45:00,170.73,170.83,170.7,170.7,5706.0,149.7848,149.8726,149.7585,149.7585,5706.0
2018-06-20 11:50:00,170.73,170.78,170.65,170.68,3980.0,149.7848,149.8287,149.7146,149.741,3980.0
2018-06-20 11:55:00,170.71,170.86,170.71,170.85,6035.0,149.7673,149.8989,149.7673,149.8901,6035.0
2018-06-20 12:00:00,170.77,170.77,170.38,170.72,11352.0,149.8199,149.8199,149.4778,149.776,11352.0
2018-06-20 12:05:00,170.8,170.85,170.65,170.65,8045.0,149.8462,149.8901,149.7146,149.7146,8045.0
2018-06-20 12:10:00,170.68,170.83,170.67,170.71,6788.0,149.741,149.8726,149.7322,149.7673,6788.0
2018-06-20 12:15:00,170.79,170.8,170.63,170.73,7963.0,149.8375,149.8462,149.6971,149.7848,7963.0
2018-06-20 12:20:00,170.75,170.75,170.64,170.7,5095.0,149.8024,149.8024,149.7059,149.7585,5095.0
2018-06-20 12:25:00,170.68,170.76,170.64,170.76,6120.0,149.741,149.8111,149.7059,149.8111,6120.0
2018-06-20 12:30:00,170.7,170.81,170.7,170.8,1500.0,149.7585,149.855,149.7585,149.8462,1500.0
2018-06-20 12:35:00,170.8,170.83,170.61,170.66,12664.0,149.8462,149.8726,149.6795,149.7234,12664.0
2018-06-20 12:40:00,170.77,170.86,170.72,170.72,11400.0,149.8199,149.8989,149.776,149.776,11400.0
2018-06-20 12:45:00,170.75,170.84,170.71,170.71,10030.0,149.8024,149.8813,149.7673,149.7673,10030.0
2018-06-20 12:50:00,170.8,170.81,170.59,170.66,6201.0,149.8462,149.855,149.662,149.7234,6201.0
2018-06-20 12:55:00,170.65,170.87,170.65,170.83,17643.0,149.7146,149.9076,149.7146,149.8726,17643.0
2018-06-20 13:00:00,170.8,170.84,170.72,170.82,17856.0,149.8462,149.8813,149.776,149.8638,17856.0
2018-06-20 13:05:00,170.8,170.86,170.73,170.73,11156.0,149.8462,149.8989,149.7848,149.7848,11156.0
2018-06-20 13:10:00,170.71,170.82,170.71,170.8,5800.0,149.7673,149.8638,149.7673,149.8462,5800.0
2018-06-20 13:15:00,170.81,170.83,170.68,170.68,13800.0,149.855,149.8726,149.741,149.741,13800.0
2018-06-20 13:20:00,170.7,170.74,170.67,170.7,2815.0,149.7585,149.7936,149.7322,149.7585,2815.0
2018-06-20 13:25:00,170.7,170.7,170.45,170.56,6341.0,149.7585,149.7585,149.5392,149.6357,6341.0
2018-06-20 13:30:00,170.59,170.71,170.55,170.71,3845.0,149.662,149.7673,149.6269,149.7673,3845.0
2018-06-20 13:35:00,170.7,170.76,170.65,170.76,3800.0,149.7585,149.8111,149.7146,149.8111,3800.0
2018-06-20 13:40:00,170.73,170.73,170.57,170.58,6200.0,149.7848,149.7848,149.6444,149.6532,6200.0
2018-06-20 13:45:00,170.56,170.62,170.45,170.5,30587.0,149.6357,149.6883,149.5392,149.583,30587.0
2018-06-20 13:50:00,170.55,170.68,170.53,170.68,3100.0,149.6269,149.741,149.6094,149.741,3100.0
2018-06-20 13:55:00,170.7,170.79,170.7,170.79,650.0,149.7585,149.8375,149.7585,149.8375,650.0
2018-06-20 14:00:00,170.77,170.84,170.68,170.79,9418.0,149.8199,149.8813,149.741,149.8375,9418.0
2018-06-20 14:05:00,170.8,170.89,170.8,170.88,8200.0,149.8462,149.9252,149.8462,149.9164,8200.0
2018-06-20 14:10:00,170.9,170.96,170.87,170.89,7410.0,149.934,149.9866,149.9076,149.9252,7410.0
2018-06-20 14:15:00,170.95,170.99,170.88,170.91,3825.0,149.9778,150.0129,149.9164,149.9427,3825.0
2018-06-20 14:20:00,170.89,171.06,170.89,171.03,3478.0,149.9252,150.0743,149.9252,150.048,3478.0
2018-06-20 14:25:00,171.1,171.14,171.1,171.11,400.0,150.1094,150.1445,150.1094,150.1182,400.0
2018-06-20 14:30:00,171.09,171.22,171.07,171.21,8153.0,150.1007,150.2147,150.0831,150.2059,8153.0
2018-06-20 14:35:00,171.17,171.21,171.05,171.12,8386.0,150.1708,150.2059,150.0656,150.127,8386.0
2018-06-20 14:40:00,171.09,171.09,170.99,171.0,4301.0,150.1007,150.1007,150.0129,150.0217,4301.0
2018-06-20 14:45:00,170.98,171.11,170.97,171.1,2000.0,150.0041,150.1182,149.9954,150.1094,2000.0
2018-06-20 14:50:00,171.13,171.2,171.11,171.2,3329.0,150.1357,150.1972,150.1182,150.1972,3329.0
2018-06-20 14:55:00,171.24,171.34,171.14,171.23,13104.0,150.2323,150.32,150.1445,150.2235,13104.0
2018-06-20 15:00:00,171.25,171.54,171.25,171.51,20631.0,150.241,150.4954,150.241,150.4691,20631.0
2018-06-20 15:05:00,171.51,171.6,171.43,171.58,18096.0,150.4691,150.5481,150.3989,150.5305,18096.0
2018-06-20 15:10:00,171.58,171.63,171.47,171.54,9197.0,150.5305,150.5744,150.434,150.4954,9197.0
2018-06-20 15:15:00,171.51,171.67,171.5,171.63,7436.0,150.4691,150.6095,150.4604,150.5744,7436.0
2018-06-20 15:20:00,171.65,171.7,171.57,171.6,11247.0,150.592,150.6358,150.5218,150.5481,11247.0
2018-06-20 15:25:00,171.61,171.69,171.54,171.54,6150.0,150.5569,150.627,150.4954,150.4954,6150.0
2018-06-20 15:30:00,171.53,171.53,171.37,171.44,7320.0,150.4867,150.4867,150.3463,150.4077,7320.0
2018-06-20 15:35:00,171.45,171.5,171.35,171.38,7400.0,150.4165,150.4604,150.3288,150.3551,7400.0
2018-06-20 15:40:00,171.37,171.44,171.31,171.43,10326.0,150.3463,150.4077,150.2937,150.3989,10326.0
2018-06-20 15:45:00,171.42,171.43,171.23,171.23,10175.0,150.3902,150.3989,150.2235,150.2235,10175.0
2018-06-20 15:50:00,171.26,171.27,170.76,170.77,27644.0,150.2498,150.2586,149.8111,149.8199,27644.0
2018-06-20 15:55:00,170.78,170.91,170.64,170.84,74116.0,149.8287,149.9427,149.7059,149.8813,74116.0
2018-06-21 09:30:00,170.83,170.83,169.41,169.59,22887.0,149.8726,149.8726,148.6268,148.7847,22887.0
2018-06-21 09:35:00,169.59,170.06,169.3,169.79,7786.0,148.7847,149.197,148.5303,148.9601,7786.0
2018-06-21 09:40:00,169.79,169.79,169.17,169.2,3781.0,148.9601,148.9601,148.4162,148.4425,3781.0
2018-06-21 09:45:00,169.27,169.4,169.27,169.28,690.0,148.5039,148.618,148.5039,148.5127,690.0
2018-06-21 09:50:00,169.33,169.41,169.13,169.24,15402.0,148.5566,148.6268,148.3811,148.4776,15402.0
2018-06-21 09:55:00,169.28,169.55,169.21,169.37,9650.0,148.5127,148.7496,148.4513,148.5917,9650.0
2018-06-21 10:00:00,169.34,169.46,168.57,168.81,38435.0,148.5653,148.6706,147.8898,148.1004,38435.0
2018-06-21 10:05:00,168.84,169.03,168.44,168.8,32799.0,148.1267,148.2934,147.7758,148.0916,32799.0
2018-06-21 10:10:00,168.8,169.0,168.59,168.7,24373.0,148.0916,148.2671,147.9074,148.0039,24373.0
2018-06-21 10:15:00,168.66,168.94,168.38,168.46,8312.0,147.9688,148.2144,147.7231,147.7933,8312.0
2018-06-21 10:20:00,168.43,168.46,168.3,168.34,7758.0,147.767,147.7933,147.6529,147.688,7758.0
2018-06-21 10:25:00,168.32,168.46,168.32,168.46,5738.0,147.6705,147.7933,147.6705,147.7933,5738.0
2018-06-21 10:30:00,168.44,168.76,168.37,168.76,3333.0,147.7758,148.0565,147.7143,148.0565,3333.0
2018-06-21 10:35:00,168.8,169.05,168.77,168.93,17069.0,148.0916,148.3109,148.0653,148.2056,17069.0
2018-06-21 10:40:00,168.93,169.01,168.74,168.86,7760.0,148.2056,148.2758,148.039,148.1442,7760.0
2018-06-21 10:45:00,168.89,169.08,168.5,168.93,18211.0,148.1706,148.3372,147.8284,148.2056,18211.0
2018-06-21 10:50:00,168.82,169.04,168.82,169.04,2580.0,148.1091,148.3021,148.1091,148.3021,2580.0
2018-06-21 10:55:00,169.09,169.13,169.03,169.09,3131.0,148.346,148.3811,148.2934,148.346,3131.0
2018-06-21 11:00:00,169.03,169.46,169.0,169.36,4870.0,148.2934,148.6706,148.2671,148.5829,4870.0
2018-06-21 11:05:00,169.46,169.5,169.19,169.26,20688.0,148.6706,148.7057,148.4337,148.4952,20688.0
2018-06-21 11:10:00,169.3,169.53,169.2,169.53,6491.0,148.5303,148.732,148.4425,148.732,6491.0
2018-06-21 11:15:00,169.6,169.82,169.53,169.78,2853.0,148.7934,148.9865,148.732,148.9514,2853.0
2018-06-21 11:20:00,169.82,169.82,169.44,169.5,9599.0,148.9865,148.9865,148.6531,148.7057,9599.0
2018-06-21 11:25:00,169.44,169.58,169.3,169.32,6603.0,148.6531,148.7759,148.5303,148.5478,6603.0
2018-06-21 11:30:00,169.38,169.68,169.35,169.49,16826.0,148.6004,148.8636,148.5741,148.6969,16826.0
2018-06-21 11:35:00,169.45,169.54,169.25,169.49,14948.0,148.6618,148.7408,148.4864,148.6969,14948.0
2018-06-21 11:40:00,169.54,169.74,169.54,169.74,1000.0,148.7408,148.9163,148.7408,148.9163,1000.0
2018-06-21 11:45:00,169.67,169.73,169.64,169.72,3261.0,148.8549,148.9075,148.8285,148.8987,3261.0
2018-06-21 11:50:00,169.79,169.9,169.79,169.85,18115.0,148.9601,149.0566,148.9601,149.0128,18115.0
2018-06-21 11:55:00,169.84,169.84,169.6,169.6,9516.0,149.004,149.004,148.7934,148.7934,9516.0
2018-06-21 12:00:00,169.59,169.59,169.08,169.08,7544.0,148.7847,148.7847,148.3372,148.3372,7544.0
2018-06-21 12:05:00,168.99,169.14,168.99,169.11,5440.0,148.2583,148.3899,148.2583,148.3636,5440.0
2018-06-21 12:10:00,169.08,169.08,168.75,168.79,5505.0,148.3372,148.3372,148.0477,148.0828,5505.0
2018-06-21 12:15:00,168.84,168.97,168.78,168.97,15151.0,148.1267,148.2407,148.074,148.2407,15151.0
2018-06-21 12:20:00,168.96,168.96,168.86,168.86,2000.0,148.232,148.232,148.1442,148.1442,2000.0
2018-06-21 12:25:00,168.83,169.0,168.83,169.0,4313.0,148.1179,148.2671,148.1179,148.2671,4313.0
2018-06-21 12:30:00,169.06,169.06,168.96,168.96,4542.0,148.3197,148.3197,148.232,148.232,4542.0
2018-06-21 12:35:00,168.95,169.05,168.95,169.03,3200.0,148.2232,148.3109,148.2232,148.2934,3200.0
2018-06-21 12:40:00,169.08,169.08,168.97,169.05,5570.0,148.3372,148.3372,148.2407,148.3109,5570.0
2018-06-21 12:45:00,169.02,169.04,168.68,168.91,25241.0,148.2846,148.3021,147.9863,148.1881,25241.0
2018-06-21 12:50:00,168.89,168.93,168.83,168.93,5857.0,148.1706,148.2056,148.1179,148.2056,5857.0
2018-06-21 12:55:00,168.87,168.97,168.81,168.85,10181.0,148.153,148.2407,148.1004,148.1355,10181.0
2018-06-21 13:00:00,168.83,168.87,168.64,168.64,4100.0,148.1179,148.153,147.9512,147.9512,4100.0
2018-06-21 13:05:00,168.62,168.78,168.61,168.72,3100.0,147.9337,148.074,147.9249,148.0214,3100.0
2018-06-21 13:10:00,168.73,168.78,168.68,168.72,2600.0,148.0302,148.074,147.9863,148.0214,2600.0
2018-06-21 13:15:00,168.7,168.83,168.68,168.78,4030.0,148.0039,148.1179,147.9863,148.074,4030.0
2018-06-21 13:20:00,168.83,168.96,168.76,168.93,3500.0,148.1179,148.232,148.0565,148.2056,3500.0
2018-06-21 13:25:00,168.88,168.88,168.77,168.79,5624.0,148.1618,148.1618,148.0653,148.0828,5624.0
2018-06-21 13:30:00,168.8,168.92,168.69,168.83,16356.0,148.0916,148.1969,147.9951,148.1179,16356.0
2018-06-21 13:35:00,168.86,168.92,168.85,168.87,4522.0,148.1442,148.1969,148.1355,148.153,4522.0
2018-06-21 13:40:00,168.86,168.87,168.69,168.86,6204.0,148.1442,148.153,147.9951,148.1442,6204.0
2018-06-21 13:45:00,168.86,168.86,168.67,168.79,6204.0,148.1442,148.1442,147.9775,148.0828,6204.0
2018-06-21 13:50:00,168.84,168.84,168.65,168.75,6117.0,148.1267,148.1267,147.96,148.0477,6117.0
2018-06-21 13:55:00,168.75,168.84,168.64,168.83,4758.0,148.0477,148.1267,147.9512,148.1179,4758.0
2018-06-21 14:00:00,168.88,169.01,168.78,168.87,11206.0,148.1618,148.2758,148.074,148.153,11206.0
2018-06-21 14:05:00,168.86,169.09,168.86,169.09,11609.0,148.1442,148.346,148.1442,148.346,11609.0
2018-06-21 14:10:00,169.2,169.23,169.0,169.06,14881.0,148.4425,148.4688,148.2671,148.3197,14881.0
2018-06-21 14:15:00,169.06,169.11,168.89,168.89,6702.0,148.3197,148.3636,148.1706,148.1706,6702.0
2018-06-21 14:20:00,168.88,168.97,168.85,168.95,5900.0,148.1618,148.2407,148.1355,148.2232,5900.0
2018-06-21 14:25:00,168.91,169.14,168.91,169.03,6036.0,148.1881,148.3899,148.1881,148.2934,6036.0
2018-06-21 14:30:00,169.1,169.11,169.02,169.07,2663.0,148.3548,148.3636,148.2846,148.3285,2663.0
2018-06-21 14:35:00,169.06,169.19,169.06,169.14,7735.0,148.3197,148.4337,148.3197,148.3899,7735.0
2018-06-21 14:40:00,169.19,169.19,169.03,169.05,25742.0,148.4337,148.4337,148.2934,148.3109,25742.0
2018-06-21 14:45:00,169.04,169.29,169.04,169.29,4138.0,148.3021,148.5215,148.3021,148.5215,4138.0
2018-06-21 14:50:00,169.27,169.29,169.08,169.13,8384.0,148.5039,148.5215,148.3372,148.3811,8384.0
2018-06-21 14:55:00,169.1,169.11,168.86,168.96,5944.0,148.3548,148.3636,148.1442,148.232,5944.0
2018-06-21 15:00:00,168.93,168.94,168.63,168.69,9329.0,148.2056,148.2144,147.9424,147.9951,9329.0
2018-06-21 15:05:00,168.67,168.81,168.58,168.7,13117.0,147.9775,148.1004,147.8986,148.0039,13117.0
2018-06-21 15:10:00,168.67,168.7,168.28,168.41,11148.0,147.9775,148.0039,147.6354,147.7494,11148.0
2018-06-21 15:15:00,168.39,168.4,168.08,168.08,10843.0,147.7319,147.7407,147.4599,147.4599,10843.0
2018-06-21 15:20:00,168.07,168.11,167.69,168.11,12812.0,147.4511,147.4862,147.1178,147.4862,12812.0
2018-06-21 15:25:00,168.12,168.44,168.11,168.22,16093.0,147.495,147.7758,147.4862,147.5827,16093.0
2018-06-21 15:30:00,168.17,168.19,167.81,167.84,9202.0,147.5389,147.5564,147.223,147.2494,9202.0
2018-06-21 15:35:00,167.8,167.93,167.76,167.89,10723.0,147.2143,147.3283,147.1792,147.2932,10723.0
2018-06-21 15:40:00,167.84,167.84,167.53,167.81,15079.0,147.2494,147.2494,146.9774,147.223,15079.0
2018-06-21 15:45:00,167.8,168.02,167.72,168.01,9437.0,147.2143,147.4073,147.1441,147.3985,9437.0
2018-06-21 15:50:00,168.03,168.29,167.99,168.26,14516.0,147.4161,147.6442,147.381,147.6178,14516.0
2018-06-21 15:55:00,168.26,168.31,168.08,168.12,53509.0,147.6178,147.6617,147.4599,147.495,53509.0
2018-06-22 09:30:00,169.43,169.43,168.0,168.0,15524.0,148.6443,148.6443,147.3897,147.3897,15524.0
2018-06-22 09:35:00,168.24,168.97,168.04,168.88,11835.0,147.6003,148.2407,147.4248,148.1618,11835.0
2018-06-22 09:40:00,168.88,168.88,167.98,168.0,13681.0,148.1618,148.1618,147.3722,147.3897,13681.0
2018-06-22 09:45:00,168.03,168.08,167.18,167.76,34476.0,147.4161,147.4599,146.6703,147.1792,34476.0
2018-06-22 09:50:00,167.68,168.74,167.68,168.74,9173.0,147.109,148.039,147.109,148.039,9173.0
2018-06-22 09:55:00,168.62,168.97,168.59,168.83,4915.0,147.9337,148.2407,147.9074,148.1179,4915.0
2018-06-22 10:00:00,168.99,169.36,168.99,169.11,2700.0,148.2583,148.5829,148.2583,148.3636,2700.0
2018-06-22 10:05:00,169.15,169.46,169.15,169.39,3287.0,148.3987,148.6706,148.3987,148.6092,3287.0
2018-06-22 10:10:00,169.33,169.65,169.29,169.65,3313.0,148.5566,148.8373,148.5215,148.8373,3313.0
2018-06-22 10:15:00,169.59,169.66,169.46,169.48,9448.0,148.7847,148.8461,148.6706,148.6882,9448.0
2018-06-22 10:20:00,169.46,169.46,169.19,169.31,10113.0,148.6706,148.6706,148.4337,148.539,10113.0
2018-06-22 10:25:00,169.27,169.27,168.71,168.95,8611.0,148.5039,148.5039,148.0126,148.2232,8611.0
2018-06-22 10:30:00,169.05,169.24,169.02,169.24,8880.0,148.3109,148.4776,148.2846,148.4776,8880.0
2018-06-22 10:35:00,169.25,169.27,169.0,169.0,3962.0,148.4864,148.5039,148.2671,148.2671,3962.0
2018-06-22 10:40:00,168.89,169.28,168.89,169.17,6221.0,148.1706,148.5127,148.1706,148.4162,6221.0
2018-06-22 10:45:00,169.2,169.27,168.71,168.9,7725.0,148.4425,148.5039,148.0126,148.1793,7725.0
2018-06-22 10:50:00,168.94,168.94,168.58,168.82,4443.0,148.2144,148.2144,147.8986,148.1091,4443.0
2018-06-22 10:55:00,168.95,169.38,168.95,169.33,2831.0,148.2232,148.6004,148.2232,148.5566,2831.0
2018-06-22 11:00:00,169.32,169.32,169.11,169.2,4395.0,148.5478,148.5478,148.3636,148.4425,4395.0
2018-06-22 11:05:00,169.29,169.29,169.17,169.23,6406.0,148.5215,148.5215,148.4162,148.4688,6406.0
2018-06-22 11:10:00,169.21,169.21,168.93,169.0,6599.0,148.4513,148.4513,148.2056,148.2671,6599.0
2018-06-22 11:15:00,169.02,169.03,168.89,169.02,2200.0,148.2846,148.2934,148.1706,148.2846,2200.0
2018-06-22 11:20:00,169.03,169.04,168.68,168.74,3727.0,148.2934,148.3021,147.9863,148.039,3727.0
2018-06-22 11:25:00,168.75,169.22,168.75,169.22,2796.0,148.0477,148.4601,148.0477,148.4601,2796.0
2018-06-22 11:30:00,169.28,169.29,169.03,169.07,3685.0,148.5127,148.5215,148.2934,148.3285,3685.0
2018-06-22 11:35:00,169.1,169.11,168.88,168.97,2750.0,148.3548,148.3636,148.1618,148.2407,2750.0
2018-06-22 11:40:00,168.87,169.05,168.87,169.05,3604.0,148.153,148.3109,148.153,148.3109,3604.0
2018-06-22 11:45:00,169.14,169.14,168.88,168.88,4900.0,148.3899,148.3899,148.1618,148.1618,4900.0
2018-06-22 11:50:00,168.86,168.95,168.8,168.81,3195.0,148.1442,148.2232,148.0916,148.1004,3195.0
2018-06-22 11:55:00,168.79,168.94,168.79,168.9,2100.0,148.0828,148.2144,148.0828,148.1793,2100.0
2018-06-22 12:00:00,168.94,169.08,168.9,169.08,2689.0,148.2144,148.3372,148.1793,148.3372,2689.0
2018-06-22 12:05:00,169.11,169.11,168.64,168.77,7700.0,148.3636,148.3636,147.9512,148.0653,7700.0
2018-06-22 12:10:00,168.77,168.93,168.77,168.93,2600.0,148.0653,148.2056,148.0653,148.2056,2600.0
2018-06-22 12:15:00,169.0,169.03,168.88,168.93,9208.0,148.2671,148.2934,148.1618,148.2056,9208.0
2018-06-22 12:20:00,169.02,169.02,168.96,168.96,300.0,148.2846,148.2846,148.232,148.232,300.0
2018-06-22 12:25:00,169.02,169.02,168.92,168.99,3342.0,148.2846,148.2846,148.1969,148.2583,3342.0
2018-06-22 12:30:00,169.0,169.03,168.93,168.93,12856.0,148.2671,148.2934,148.2056,148.2056,12856.0
2018-06-22 12:35:00,168.96,168.97,168.77,168.8,5943.0,148.232,148.2407,148.0653,148.0916,5943.0
2018-06-22 12:40:00,168.79,168.98,168.79,168.97,2300.0,148.0828,148.2495,148.0828,148.2407,2300.0
2018-06-22 12:45:00,168.95,169.01,168.89,169.0,2643.0,148.2232,148.2758,148.1706,148.2671,2643.0
2018-06-22 12:50:00,169.05,169.15,169.05,169.06,1500.0,148.3109,148.3987,148.3109,148.3197,1500.0
2018-06-22 12:55:00,169.13,169.16,169.02,169.16,7218.0,148.3811,148.4074,148.2846,148.4074,7218.0
2018-06-22 13:00:00,169.17,169.17,169.09,169.14,650.0,148.4162,148.4162,148.346,148.3899,650.0
2018-06-22 13:05:00,169.17,169.24,169.14,169.24,2659.0,148.4162,148.4776,148.3899,148.4776,2659.0
2018-06-22 13:10:00,169.23,169.24,168.94,169.02,10600.0,148.4688,148.4776,148.2144,148.2846,10600.0
2018-06-22 13:15:00,169.03,169.06,168.95,168.95,6753.0,148.2934,148.3197,148.2232,148.2232,6753.0
2018-06-22 13:20:00,169.0,169.04,168.92,169.0,6744.0,148.2671,148.3021,148.1969,148.2671,6744.0
2018-06-22 13:25:00,169.0,169.09,168.87,169.05,3974.0,148.2671,148.346,148.153,148.3109,3974.0
2018-06-22 13:30:00,169.02,169.04,168.95,169.03,2389.0,148.2846,148.3021,148.2232,148.2934,2389.0
2018-06-22 13:35:00,169.19,169.3,169.0,169.08,7515.0,148.4337,148.5303,148.2671,148.3372,7515.0
2018-06-22 13:40:00,169.09,169.1,168.96,168.96,6305.0,148.346,148.3548,148.232,148.232,6305.0
2018-06-22 13:45:00,168.86,168.98,168.8,168.98,3891.0,148.1442,148.2495,148.0916,148.2495,3891.0
2018-06-22 13:50:00,169.01,169.02,169.0,169.02,1063.0,148.2758,148.2846,148.2671,148.2846,1063.0
2018-06-22 13:55:00,169.06,169.06,168.8,168.8,4040.0,148.3197,148.3197,148.0916,148.0916,4040.0
2018-06-22 14:00:00,168.88,168.89,168.87,168.89,1410.0,148.1618,148.1706,148.153,148.1706,1410.0
2018-06-22 14:05:00,168.88,168.94,168.82,168.85,2329.0,148.1618,148.2144,148.1091,148.1355,2329.0
2018-06-22 14:10:00,168.92,169.01,168.87,168.87,5756.0,148.1969,148.2758,148.153,148.153,5756.0
2018-06-22 14:15:00,168.93,168.94,168.87,168.92,3136.0,148.2056,148.2144,148.153,148.1969,3136.0
2018-06-22 14:20:00,168.91,168.91,168.6,168.72,3930.0,148.1881,148.1881,147.9161,148.0214,3930.0
2018-06-22 14:25:00,168.76,168.98,168.76,168.98,4675.0,148.0565,148.2495,148.0565,148.2495,4675.0
2018-06-22 14:30:00,169.0,169.06,168.93,169.06,5780.0,148.2671,148.3197,148.2056,148.3197,5780.0
2018-06-22 14:35:00,169.08,169.19,168.98,168.99,5300.0,148.3372,148.4337,148.2495,148.2583,5300.0
2018-06-22 14:40:00,168.99,169.01,168.87,169.0,8208.0,148.2583,148.2758,148.153,148.2671,8208.0
2018-06-22 14:45:00,168.97,169.06,168.88,168.96,7058.0,148.2407,148.3197,148.1618,148.232,7058.0
2018-06-22 14:50:00,169.0,169.03,168.9,168.9,3141.0,148.2671,148.2934,148.1793,148.1793,3141.0
2018-06-22 14:55:00,168.9,169.0,168.89,169.0,3802.0,148.1793,148.2671,148.1706,148.2671,3802.0
2018-06-22 15:00:00,168.94,169.01,168.91,168.97,8690.0,148.2144,148.2758,148.1881,148.2407,8690.0
2018-06-22 15:05:00,168.95,169.0,168.91,168.97,3692.0,148.2232,148.2671,148.1881,148.2407,3692.0
2018-06-22 15:10:00,168.93,169.0,168.91,168.96,7246.0,148.2056,148.2671,148.1881,148.232,7246.0
2018-06-22 15:15:00,168.95,169.0,168.8,168.8,12111.0,148.2232,148.2671,148.0916,148.0916,12111.0
2018-06-22 15:20:00,168.85,168.94,168.84,168.88,6270.0,148.1355,148.2144,148.1267,148.1618,6270.0
2018-06-22 15:25:00,168.88,168.88,168.71,168.72,12876.0,148.1618,148.1618,148.0126,148.0214,12876.0
2018-06-22 15:30:00,168.66,168.75,168.61,168.69,11948.0,147.9688,148.0477,147.9249,147.9951,11948.0
2018-06-22 15:35:00,168.68,168.68,168.47,168.47,5849.0,147.9863,147.9863,147.8021,147.8021,5849.0
2018-06-22 15:40:00,168.47,168.49,168.36,168.39,12037.0,147.8021,147.8196,147.7056,147.7319,12037.0
2018-06-22 15:45:00,168.37,168.65,168.33,168.46,16062.0,147.7143,147.96,147.6793,147.7933,16062.0
2018-06-22 15:50:00,168.45,168.56,168.29,168.37,23495.0,147.7845,147.881,147.6442,147.7143,23495.0
2018-06-22 15:55:00,168.34,168.34,167.67,168.03,56499.0,147.688,147.688,147.1002,147.4161,56499.0
2018-06-25 09:30:00,167.57,167.9,167.46,167.74,16029.0,147.0125,147.302,146.916,147.1616,16029.0
2018-06-25 09:35:00,167.77,167.78,167.34,167.34,12816.0,147.188,147.1967,146.8107,146.8107,12816.0
2018-06-25 09:40:00,167.41,167.51,166.89,167.01,8360.0,146.8721,146.9598,146.4159,146.5212,8360.0
2018-06-25 09:45:00,166.99,166.99,166.1,166.49,18200.0,146.5036,146.5036,145.7228,146.065,18200.0
2018-06-25 09:50:00,166.56,166.59,166.05,166.42,9069.0,146.1264,146.1527,145.679,146.0036,9069.0
2018-06-25 09:55:00,166.38,166.66,166.25,166.25,6536.0,145.9685,146.2141,145.8544,145.8544,6536.0
2018-06-25 10:00:00,166.3,166.74,166.3,166.41,13421.0,145.8983,146.2843,145.8983,145.9948,13421.0
2018-06-25 10:05:00,166.41,166.59,166.35,166.35,8204.0,145.9948,146.1527,145.9422,145.9422,8204.0
2018-06-25 10:10:00,166.38,166.38,165.7,165.81,12261.0,145.9685,145.9685,145.3719,145.4684,12261.0
2018-06-25 10:15:00,165.68,166.07,165.68,165.99,11212.0,145.3544,145.6965,145.3544,145.6263,11212.0
2018-06-25 10:20:00,165.92,166.04,165.76,165.98,6700.0,145.5649,145.6702,145.4245,145.6175,6700.0
2018-06-25 10:25:00,166.11,166.34,166.04,166.15,27398.0,145.7316,145.9334,145.6702,145.7667,27398.0
2018-06-25 10:30:00,166.17,166.28,166.05,166.28,16298.0,145.7842,145.8807,145.679,145.8807,16298.0
2018-06-25 10:35:00,166.29,166.48,166.23,166.38,11565.0,145.8895,146.0562,145.8369,145.9685,11565.0
2018-06-25 10:40:00,166.37,166.67,166.23,166.64,39398.0,145.9597,146.2229,145.8369,146.1966,39398.0
2018-06-25 10:45:00,166.67,166.68,166.01,166.35,31612.0,146.2229,146.2317,145.6439,145.9422,31612.0
2018-06-25 10:50:00,166.37,166.64,166.36,166.48,10007.0,145.9597,146.1966,145.9509,146.0562,10007.0
2018-06-25 10:55:00,166.44,166.47,165.71,165.86,21165.0,146.0211,146.0474,145.3807,145.5123,21165.0
2018-06-25 11:00:00,165.84,166.17,165.84,165.89,9640.0,145.4947,145.7842,145.4947,145.5386,9640.0
2018-06-25 11:05:00,165.81,165.91,165.3,165.4,18487.0,145.4684,145.5561,145.021,145.1087,18487.0
2018-06-25 11:10:00,165.41,165.74,165.36,165.74,19262.0,145.1175,145.407,145.0736,145.407,19262.0
2018-06-25 11:15:00,165.72,165.85,165.36,165.37,11283.0,145.3894,145.5035,145.0736,145.0824,11283.0
2018-06-25 11:20:00,165.36,165.36,164.56,164.56,12945.0,145.0736,145.0736,144.3718,144.3718,12945.0
2018-06-25 11:25:00,164.52,164.9,164.51,164.8,10644.0,144.3367,144.67,144.3279,144.5823,10644.0
2018-06-25 11:30:00,164.76,165.06,164.75,164.84,10778.0,144.5472,144.8104,144.5384,144.6174,10778.0
2018-06-25 11:35:00,164.92,164.92,164.6,164.63,15363.0,144.6876,144.6876,144.4068,144.4332,15363.0
2018-06-25 11:40:00,164.61,165.61,164.47,165.3,10275.0,144.4156,145.2929,144.2928,145.021,10275.0
2018-06-25 11:45:00,165.34,165.79,165.33,165.69,9648.0,145.0561,145.4509,145.0473,145.3631,9648.0
2018-06-25 11:50:00,165.67,165.67,165.4,165.51,4871.0,145.3456,145.3456,145.1087,145.2052,4871.0
2018-06-25 11:55:00,165.53,165.59,165.3,165.53,14446.0,145.2228,145.2754,145.021,145.2228,14446.0
2018-06-25 12:00:00,165.55,165.56,165.13,165.42,9880.0,145.2403,145.2491,144.8718,145.1263,9880.0
2018-06-25 12:05:00,165.36,165.39,164.76,164.84,6679.0,145.0736,145.0999,144.5472,144.6174,6679.0
2018-06-25 12:10:00,164.86,165.29,164.81,165.29,7169.0,144.635,145.0122,144.5911,145.0122,7169.0
2018-06-25 12:15:00,165.28,165.51,165.22,165.42,6020.0,145.0034,145.2052,144.9508,145.1263,6020.0
2018-06-25 12:20:00,165.39,165.55,165.11,165.47,11920.0,145.0999,145.2403,144.8543,145.1701,11920.0
2018-06-25 12:25:00,165.58,165.58,165.18,165.33,12217.0,145.2666,145.2666,144.9157,145.0473,12217.0
2018-06-25 12:30:00,165.33,165.65,165.26,165.65,32069.0,145.0473,145.328,144.9859,145.328,32069.0
2018-06-25 12:35:00,165.69,165.96,165.64,165.84,4913.0,145.3631,145.6,145.3193,145.4947,4913.0
2018-06-25 12:40:00,165.89,166.08,165.82,165.88,4210.0,145.5386,145.7053,145.4772,145.5298,4210.0
2018-06-25 12:45:00,165.88,166.06,165.69,166.06,6575.0,145.5298,145.6877,145.3631,145.6877,6575.0
2018-06-25 12:50:00,166.09,166.61,166.09,166.37,16336.0,145.7141,146.1703,145.7141,145.9597,16336.0
2018-06-25 12:55:00,166.43,166.6,166.41,166.55,5740.0,146.0123,146.1615,145.9948,146.1176,5740.0
2018-06-25 13:00:00,166.51,166.51,166.09,166.09,8062.0,146.0825,146.0825,145.7141,145.7141,8062.0
2018-06-25 13:05:00,166.21,166.34,166.13,166.34,4272.0,145.8193,145.9334,145.7491,145.9334,4272.0
2018-06-25 13:10:00,166.22,166.37,166.16,166.26,7124.0,145.8281,145.9597,145.7755,145.8632,7124.0
2018-06-25 13:15:00,166.21,166.26,166.01,166.18,4623.0,145.8193,145.8632,145.6439,145.793,4623.0
2018-06-25 13:20:00,166.32,166.36,166.18,166.24,5012.0,145.9158,145.9509,145.793,145.8457,5012.0
2018-06-25 13:25:00,166.21,166.53,166.13,166.28,7040.0,145.8193,146.1001,145.7491,145.8807,7040.0
2018-06-25 13:30:00,166.24,166.61,166.24,166.55,4000.0,145.8457,146.1703,145.8457,146.1176,4000.0
2018-06-25 13:35:00,166.55,166.55,166.34,166.54,2926.0,146.1176,146.1176,145.9334,146.1088,2926.0
2018-06-25 13:40:00,166.6,166.77,166.42,166.74,4806.0,146.1615,146.3106,146.0036,146.2843,4806.0
2018-06-25 13:45:00,166.78,166.89,166.65,166.76,6051.0,146.3194,146.4159,146.2054,146.3019,6051.0
2018-06-25 13:50:00,166.74,166.76,166.5,166.71,5865.0,146.2843,146.3019,146.0738,146.258,5865.0
2018-06-25 13:55:00,166.73,166.82,166.62,166.82,2711.0,146.2755,146.3545,146.179,146.3545,2711.0
2018-06-25 14:00:00,166.85,166.87,166.63,166.76,6323.0,146.3808,146.3984,146.1878,146.3019,6323.0
2018-06-25 14:05:00,166.72,166.93,166.68,166.75,7340.0,146.2668,146.451,146.2317,146.2931,7340.0
2018-06-25 14:10:00,166.72,166.74,166.52,166.52,6672.0,146.2668,146.2843,146.0913,146.0913,6672.0
2018-06-25 14:15:00,166.48,166.56,166.42,166.42,4037.0,146.0562,146.1264,146.0036,146.0036,4037.0
2018-06-25 14:20:00,166.42,166.46,166.34,166.35,6381.0,146.0036,146.0387,145.9334,145.9422,6381.0
2018-06-25 14:25:00,166.37,166.46,166.32,166.32,7499.0,145.9597,146.0387,145.9158,145.9158,7499.0
2018-06-25 14:30:00,166.32,166.32,166.17,166.23,10424.0,145.9158,145.9158,145.7842,145.8369,10424.0
2018-06-25 14:35:00,166.2,166.23,165.52,165.52,10678.0,145.8106,145.8369,145.214,145.214,10678.0
2018-06-25 14:40:00,165.59,165.63,165.37,165.57,11267.0,145.2754,145.3105,145.0824,145.2578,11267.0
2018-06-25 14:45:00,165.57,165.57,164.99,164.99,15236.0,145.2578,145.2578,144.749,144.749,15236.0
2018-06-25 14:50:00,165.02,165.08,164.76,164.88,9801.0,144.7753,144.828,144.5472,144.6525,9801.0
2018-06-25 14:55:00,164.95,165.07,164.91,165.0,20136.0,144.7139,144.8192,144.6788,144.7578,20136.0
2018-06-25 15:00:00,164.94,165.02,164.94,164.99,25185.0,144.7051,144.7753,144.7051,144.749,25185.0
2018-06-25 15:05:00,164.98,165.03,164.76,165.02,16485.0,144.7402,144.7841,144.5472,144.7753,16485.0
2018-06-25 15:10:00,165.05,165.13,164.78,164.78,17374.0,144.8016,144.8718,144.5648,144.5648,17374.0
2018-06-25 15:15:00,164.79,165.21,164.78,165.21,20922.0,144.5735,144.942,144.5648,144.942,20922.0
2018-06-25 15:20:00,165.26,165.28,165.06,165.21,12973.0,144.9859,145.0034,144.8104,144.942,12973.0
2018-06-25 15:25:00,165.22,165.28,164.94,164.96,13643.0,144.9508,145.0034,144.7051,144.7227,13643.0
2018-06-25 15:30:00,164.92,165.12,164.78,165.09,15856.0,144.6876,144.8631,144.5648,144.8367,15856.0
2018-06-25 15:35:00,165.09,165.7,165.06,165.64,46908.0,144.8367,145.3719,144.8104,145.3193,46908.0
2018-06-25 15:40:00,165.64,166.08,165.61,165.75,18247.0,145.3193,145.7053,145.2929,145.4158,18247.0
2018-06-25 15:45:00,165.72,165.97,165.61,165.94,19884.0,145.3894,145.6088,145.2929,145.5825,19884.0
2018-06-25 15:50:00,165.9,165.9,165.18,165.19,64929.0,145.5474,145.5474,144.9157,144.9245,64929.0
2018-06-25 15:55:00,165.19,165.92,165.17,165.51,67582.0,144.9245,145.5649,144.9069,145.2052,67582.0
2018-06-26 09:30:00,165.79,167.47,165.79,166.51,23720.0,145.4509,146.9248,145.4509,146.0825,23720.0
2018-06-26 09:35:00,166.76,166.85,166.35,166.55,6323.0,146.3019,146.3808,145.9422,146.1176,6323.0
2018-06-26 09:40:00,166.82,167.26,166.69,166.71,4384.0,146.3545,146.7405,146.2404,146.258,4384.0
2018-06-26 09:45:00,166.66,166.72,166.11,166.32,7713.0,146.2141,146.2668,145.7316,145.9158,7713.0
2018-06-26 09:50:00,166.24,166.24,165.82,165.84,7713.0,145.8457,145.8457,145.4772,145.4947,7713.0
2018-06-26 09:55:00,165.72,165.85,165.43,165.7,10040.0,145.3894,145.5035,145.135,145.3719,10040.0
2018-06-26 10:00:00,165.66,166.08,165.66,165.88,6501.0,145.3368,145.7053,145.3368,145.5298,6501.0
2018-06-26 10:05:00,165.85,165.86,165.19,165.19,6925.0,145.5035,145.5123,144.9245,144.9245,6925.0
2018-06-26 10:10:00,165.27,165.63,165.25,165.51,8990.0,144.9947,145.3105,144.9771,145.2052,8990.0
2018-06-26 10:15:00,165.51,165.69,165.4,165.43,13837.0,145.2052,145.3631,145.1087,145.135,13837.0
2018-06-26 10:20:00,165.36,165.77,165.21,165.53,9662.0,145.0736,145.4333,144.942,145.2228,9662.0
2018-06-26 10:25:00,165.51,165.56,165.39,165.39,9534.0,145.2052,145.2491,145.0999,145.0999,9534.0
2018-06-26 10:30:00,165.36,165.6,165.26,165.47,6696.0,145.0736,145.2842,144.9859,145.1701,6696.0
2018-06-26 10:35:00,165.45,165.54,165.37,165.53,7429.0,145.1526,145.2315,145.0824,145.2228,7429.0
2018-06-26 10:40:00,165.51,165.67,165.44,165.67,6800.0,145.2052,145.3456,145.1438,145.3456,6800.0
2018-06-26 10:45:00,165.63,165.68,165.27,165.53,10072.0,145.3105,145.3544,144.9947,145.2228,10072.0
2018-06-26 10:50:00,165.54,165.71,165.54,165.62,21023.0,145.2315,145.3807,145.2315,145.3017,21023.0
2018-06-26 10:55:00,165.62,165.62,165.44,165.54,6700.0,145.3017,145.3017,145.1438,145.2315,6700.0
2018-06-26 11:00:00,165.53,165.68,165.44,165.47,9700.0,145.2228,145.3544,145.1438,145.1701,9700.0
2018-06-26 11:05:00,165.58,165.63,165.48,165.58,5781.0,145.2666,145.3105,145.1789,145.2666,5781.0
2018-06-26 11:10:00,165.62,165.71,165.41,165.43,3223.0,145.3017,145.3807,145.1175,145.135,3223.0
2018-06-26 11:15:00,165.43,165.62,165.17,165.27,12073.0,145.135,145.3017,144.9069,144.9947,12073.0
2018-06-26 11:20:00,165.32,165.4,165.18,165.22,4345.0,145.0385,145.1087,144.9157,144.9508,4345.0
2018-06-26 11:25:00,165.19,165.39,165.14,165.15,5903.0,144.9245,145.0999,144.8806,144.8894,5903.0
2018-06-26 11:30:00,165.12,165.26,165.05,165.15,6134.0,144.8631,144.9859,144.8016,144.8894,6134.0
2018-06-26 11:35:00,165.21,165.33,165.18,165.33,6081.0,144.942,145.0473,144.9157,145.0473,6081.0
2018-06-26 11:40:00,165.27,165.45,165.26,165.42,6866.0,144.9947,145.1526,144.9859,145.1263,6866.0
2018-06-26 11:45:00,165.48,165.5,165.2,165.2,6772.0,145.1789,145.1964,144.9332,144.9332,6772.0
2018-06-26 11:50:00,165.19,165.42,165.1,165.33,7504.0,144.9245,145.1263,144.8455,145.0473,7504.0
2018-06-26 11:55:00,165.29,165.55,165.26,165.55,29333.0,145.0122,145.2403,144.9859,145.2403,29333.0
2018-06-26 12:00:00,165.53,165.66,165.5,165.59,11445.0,145.2228,145.3368,145.1964,145.2754,11445.0
2018-06-26 12:05:00,165.6,165.69,165.52,165.58,5536.0,145.2842,145.3631,145.214,145.2666,5536.0
2018-06-26 12:10:00,165.63,165.8,165.6,165.63,9225.0,145.3105,145.4596,145.2842,145.3105,9225.0
2018-06-26 12:15:00,165.71,165.72,165.47,165.5,9969.0,145.3807,145.3894,145.1701,145.1964,9969.0
2018-06-26 12:20:00,165.61,165.66,165.49,165.52,6225.0,145.2929,145.3368,145.1877,145.214,6225.0
2018-06-26 12:25:00,165.52,165.52,165.44,165.51,1900.0,145.214,145.214,145.1438,145.2052,1900.0
2018-06-26 12:30:00,165.48,165.59,165.44,165.49,10675.0,145.1789,145.2754,145.1438,145.1877,10675.0
2018-06-26 12:35:00,165.53,165.57,165.44,165.55,4682.0,145.2228,145.2578,145.1438,145.2403,4682.0
2018-06-26 12:40:00,165.57,165.64,165.35,165.41,16420.0,145.2578,145.3193,145.0648,145.1175,16420.0
2018-06-26 12:45:00,165.43,165.48,165.32,165.32,2880.0,145.135,145.1789,145.0385,145.0385,2880.0
2018-06-26 12:50:00,165.43,165.66,165.41,165.66,3400.0,145.135,145.3368,145.1175,145.3368,3400.0
2018-06-26 12:55:00,165.66,165.71,165.58,165.69,6636.0,145.3368,145.3807,145.2666,145.3631,6636.0
2018-06-26 13:00:00,165.7,165.72,165.58,165.58,5951.0,145.3719,145.3894,145.2666,145.2666,5951.0
2018-06-26 13:05:00,165.59,165.93,165.59,165.93,6093.0,145.2754,145.5737,145.2754,145.5737,6093.0
2018-06-26 13:10:00,165.88,165.96,165.87,165.96,3057.0,145.5298,145.6,145.521,145.6,3057.0
2018-06-26 13:15:00,165.94,166.02,165.91,165.93,9556.0,145.5825,145.6526,145.5561,145.5737,9556.0
2018-06-26 13:20:00,165.92,165.92,165.77,165.77,19387.0,145.5649,145.5649,145.4333,145.4333,19387.0
2018-06-26 13:25:00,165.75,165.89,165.67,165.86,17065.0,145.4158,145.5386,145.3456,145.5123,17065.0
2018-06-26 13:30:00,165.85,165.85,165.62,165.71,15564.0,145.5035,145.5035,145.3017,145.3807,15564.0
2018-06-26 13:35:00,165.69,165.85,165.66,165.8,9186.0,145.3631,145.5035,145.3368,145.4596,9186.0
2018-06-26 13:40:00,165.84,165.84,165.74,165.76,2788.0,145.4947,145.4947,145.407,145.4245,2788.0
2018-06-26 13:45:00,165.78,165.84,165.7,165.76,19303.0,145.4421,145.4947,145.3719,145.4245,19303.0
2018-06-26 13:50:00,165.74,165.8,165.72,165.76,11100.0,145.407,145.4596,145.3894,145.4245,11100.0
2018-06-26 13:55:00,165.82,165.9,165.79,165.87,6814.0,145.4772,145.5474,145.4509,145.521,6814.0
2018-06-26 14:00:00,165.9,165.96,165.87,165.87,10980.0,145.5474,145.6,145.521,145.521,10980.0
2018-06-26 14:05:00,165.88,165.92,165.74,165.74,3602.0,145.5298,145.5649,145.407,145.407,3602.0
2018-06-26 14:10:00,165.79,165.9,165.73,165.9,5550.0,145.4509,145.5474,145.3982,145.5474,5550.0
2018-06-26 14:15:00,165.84,165.86,165.69,165.69,4354.0,145.4947,145.5123,145.3631,145.3631,4354.0
2018-06-26 14:20:00,165.78,165.79,165.59,165.59,6901.0,145.4421,145.4509,145.2754,145.2754,6901.0
2018-06-26 14:25:00,165.64,165.8,165.55,165.76,11048.0,145.3193,145.4596,145.2403,145.4245,11048.0
2018-06-26 14:30:00,165.75,165.8,165.7,165.76,4150.0,145.4158,145.4596,145.3719,145.4245,4150.0
2018-06-26 14:35:00,165.84,165.96,165.84,165.88,8383.0,145.4947,145.6,145.4947,145.5298,8383.0
2018-06-26 14:40:00,165.93,166.16,165.89,166.15,7000.0,145.5737,145.7755,145.5386,145.7667,7000.0
2018-06-26 14:45:00,166.16,166.17,166.06,166.1,15031.0,145.7755,145.7842,145.6877,145.7228,15031.0
2018-06-26 14:50:00,166.09,166.15,166.08,166.1,8294.0,145.7141,145.7667,145.7053,145.7228,8294.0
2018-06-26 14:55:00,166.1,166.1,165.87,165.92,17343.0,145.7228,145.7228,145.521,145.5649,17343.0
2018-06-26 15:00:00,165.88,166.01,165.83,165.83,16602.0,145.5298,145.6439,145.486,145.486,16602.0
2018-06-26 15:05:00,165.8,165.84,165.64,165.68,13000.0,145.4596,145.4947,145.3193,145.3544,13000.0
2018-06-26 15:10:00,165.76,165.87,165.72,165.85,13435.0,145.4245,145.521,145.3894,145.5035,13435.0
2018-06-26 15:15:00,165.84,165.86,165.72,165.75,14616.0,145.4947,145.5123,145.3894,145.4158,14616.0
2018-06-26 15:20:00,165.75,165.76,165.55,165.62,14723.0,145.4158,145.4245,145.2403,145.3017,14723.0
2018-06-26 15:25:00,165.62,165.64,165.56,165.62,20862.0,145.3017,145.3193,145.2491,145.3017,20862.0
2018-06-26 15:30:00,165.63,165.88,165.62,165.68,18720.0,145.3105,145.5298,145.3017,145.3544,18720.0
2018-06-26 15:35:00,165.64,165.64,165.06,165.15,25991.0,145.3193,145.3193,144.8104,144.8894,25991.0
2018-06-26 15:40:00,165.17,165.17,164.95,165.11,25477.0,144.9069,144.9069,144.7139,144.8543,25477.0
2018-06-26 15:45:00,165.1,165.1,164.67,164.69,23140.0,144.8455,144.8455,144.4683,144.4858,23140.0
2018-06-26 15:50:00,164.66,165.09,164.58,164.87,38022.0,144.4595,144.8367,144.3893,144.6437,38022.0
2018-06-26 15:55:00,164.86,164.9,164.57,164.74,114251.0,144.635,144.67,144.3805,144.5297,114251.0
2018-06-27 09:30:00,165.87,166.67,165.87,166.52,20626.0,145.521,146.2229,145.521,146.0913,20626.0
2018-06-27 09:35:00,166.74,166.91,165.57,165.88,18654.0,146.2843,146.4335,145.2578,145.5298,18654.0
2018-06-27 09:40:00,165.9,166.35,165.89,166.3,10778.0,145.5474,145.9422,145.5386,145.8983,10778.0
2018-06-27 09:45:00,166.38,167.19,166.38,167.19,30097.0,145.9685,146.6791,145.9685,146.6791,30097.0
2018-06-27 09:50:00,167.3,167.76,167.21,167.35,24607.0,146.7756,147.1792,146.6967,146.8195,24607.0
2018-06-27 09:55:00,167.36,167.46,167.13,167.46,13975.0,146.8283,146.916,146.6265,146.916,13975.0
2018-06-27 10:00:00,167.53,168.36,167.46,168.01,26033.0,146.9774,147.7056,146.916,147.3985,26033.0
2018-06-27 10:05:00,168.02,168.73,167.79,168.62,23086.0,147.4073,148.0302,147.2055,147.9337,23086.0
2018-06-27 10:10:00,168.66,168.92,168.45,168.86,23242.0,147.9688,148.1969,147.7845,148.1442,23242.0
2018-06-27 10:15:00,168.95,169.06,168.39,168.4,21411.0,148.2232,148.3197,147.7319,147.7407,21411.0
2018-06-27 10:20:00,168.41,168.5,168.25,168.29,11501.0,147.7494,147.8284,147.6091,147.6442,11501.0
2018-06-27 10:25:00,168.21,168.35,167.91,167.91,12389.0,147.574,147.6968,147.3108,147.3108,12389.0
2018-06-27 10:30:00,168.01,168.29,167.72,167.72,8328.0,147.3985,147.6442,147.1441,147.1441,8328.0
2018-06-27 10:35:00,167.72,168.14,167.72,168.14,15548.0,147.1441,147.5126,147.1441,147.5126,15548.0
2018-06-27 10:40:00,168.12,168.14,167.88,168.14,8000.0,147.495,147.5126,147.2845,147.5126,8000.0
2018-06-27 10:45:00,168.2,168.25,168.02,168.22,16722.0,147.5652,147.6091,147.4073,147.5827,16722.0
2018-06-27 10:50:00,168.12,168.79,168.11,168.77,10737.0,147.495,148.0828,147.4862,148.0653,10737.0
2018-06-27 10:55:00,168.79,168.79,168.55,168.64,12371.0,148.0828,148.0828,147.8723,147.9512,12371.0
2018-06-27 11:00:00,168.64,168.95,168.55,168.55,10904.0,147.9512,148.2232,147.8723,147.8723,10904.0
2018-06-27 11:05:00,168.46,168.46,167.96,167.96,16894.0,147.7933,147.7933,147.3546,147.3546,16894.0
2018-06-27 11:10:00,167.95,168.1,167.85,167.98,10721.0,147.3459,147.4775,147.2581,147.3722,10721.0
2018-06-27 11:15:00,167.98,168.17,167.91,168.14,11236.0,147.3722,147.5389,147.3108,147.5126,11236.0
2018-06-27 11:20:00,168.25,168.34,167.92,167.96,14164.0,147.6091,147.688,147.3196,147.3546,14164.0
2018-06-27 11:25:00,167.96,168.03,167.86,167.86,21838.0,147.3546,147.4161,147.2669,147.2669,21838.0
2018-06-27 11:30:00,167.81,167.81,167.62,167.8,13265.0,147.223,147.223,147.0564,147.2143,13265.0
2018-06-27 11:35:00,167.75,167.8,167.49,167.49,19341.0,147.1704,147.2143,146.9423,146.9423,19341.0
2018-06-27 11:40:00,167.45,167.76,167.34,167.64,9680.0,146.9072,147.1792,146.8107,147.0739,9680.0
2018-06-27 11:45:00,167.61,168.11,167.59,167.79,12895.0,147.0476,147.4862,147.03,147.2055,12895.0
2018-06-27 11:50:00,167.73,167.75,167.43,167.52,4640.0,147.1529,147.1704,146.8897,146.9686,4640.0
2018-06-27 11:55:00,167.59,167.99,167.59,167.99,3233.0,147.03,147.381,147.03,147.381,3233.0
2018-06-27 12:00:00,167.93,168.08,167.91,167.99,14590.0,147.3283,147.4599,147.3108,147.381,14590.0
2018-06-27 12:05:00,168.07,168.07,167.83,167.83,7860.0,147.4511,147.4511,147.2406,147.2406,7860.0
2018-06-27 12:10:00,167.83,167.89,167.54,167.61,2700.0,147.2406,147.2932,146.9862,147.0476,2700.0
2018-06-27 12:15:00,167.66,168.05,167.66,167.9,5323.0,147.0914,147.4336,147.0914,147.302,5323.0
2018-06-27 12:20:00,167.9,168.03,167.9,168.0,2800.0,147.302,147.4161,147.302,147.3897,2800.0
2018-06-27 12:25:00,167.93,167.93,167.7,167.7,4100.0,147.3283,147.3283,147.1265,147.1265,4100.0
2018-06-27 12:30:00,167.59,167.73,167.57,167.73,4517.0,147.03,147.1529,147.0125,147.1529,4517.0
2018-06-27 12:35:00,167.68,167.74,167.63,167.74,2773.0,147.109,147.1616,147.0651,147.1616,2773.0
2018-06-27 12:40:00,167.7,167.81,167.63,167.8,6295.0,147.1265,147.223,147.0651,147.2143,6295.0
2018-06-27 12:45:00,167.75,167.87,167.7,167.72,25552.0,147.1704,147.2757,147.1265,147.1441,25552.0
2018-06-27 12:50:00,167.81,167.81,167.39,167.4,4104.0,147.223,147.223,146.8546,146.8633,4104.0
2018-06-27 12:55:00,167.43,167.52,167.18,167.21,11066.0,146.8897,146.9686,146.6703,146.6967,11066.0
2018-06-27 13:00:00,167.11,167.58,167.11,167.49,16164.0,146.6089,147.0213,146.6089,146.9423,16164.0
2018-06-27 13:05:00,167.48,167.48,167.0,167.0,7227.0,146.9335,146.9335,146.5124,146.5124,7227.0
2018-06-27 13:10:00,166.95,167.02,166.81,166.81,3192.0,146.4686,146.53,146.3457,146.3457,3192.0
2018-06-27 13:15:00,166.81,166.91,166.61,166.62,5150.0,146.3457,146.4335,146.1703,146.179,5150.0
2018-06-27 13:20:00,166.69,167.0,166.69,166.89,4909.0,146.2404,146.5124,146.2404,146.4159,4909.0
2018-06-27 13:25:00,166.89,166.89,166.71,166.78,4339.0,146.4159,146.4159,146.258,146.3194,4339.0
2018-06-27 13:30:00,166.77,166.86,166.5,166.86,3300.0,146.3106,146.3896,146.0738,146.3896,3300.0
2018-06-27 13:35:00,166.86,166.89,166.72,166.72,3904.0,146.3896,146.4159,146.2668,146.2668,3904.0
2018-06-27 13:40:00,166.69,167.23,166.69,167.09,8608.0,146.2404,146.7142,146.2404,146.5914,8608.0
2018-06-27 13:45:00,167.08,167.21,166.74,166.74,9388.0,146.5826,146.6967,146.2843,146.2843,9388.0
2018-06-27 13:50:00,166.69,167.02,166.5,166.95,11149.0,146.2404,146.53,146.0738,146.4686,11149.0
2018-06-27 13:55:00,166.89,167.06,166.74,166.77,8999.0,146.4159,146.5651,146.2843,146.3106,8999.0
2018-06-27 14:00:00,166.77,166.94,166.69,166.75,4265.0,146.3106,146.4598,146.2404,146.2931,4265.0
2018-06-27 14:05:00,166.84,166.84,166.3,166.39,4481.0,146.372,146.372,145.8983,145.9773,4481.0
2018-06-27 14:10:00,166.42,166.55,166.3,166.37,3841.0,146.0036,146.1176,145.8983,145.9597,3841.0
2018-06-27 14:15:00,166.33,166.59,166.31,166.58,5121.0,145.9246,146.1527,145.9071,146.1439,5121.0
2018-06-27 14:20:00,166.53,166.53,166.14,166.14,5321.0,146.1001,146.1001,145.7579,145.7579,5321.0
2018-06-27 14:25:00,166.14,166.16,166.0,166.0,4805.0,145.7579,145.7755,145.6351,145.6351,4805.0
2018-06-27 14:30:00,166.0,166.28,165.96,166.15,5883.0,145.6351,145.8807,145.6,145.7667,5883.0
2018-06-27 14:35:00,166.18,166.43,166.11,166.23,6243.0,145.793,146.0123,145.7316,145.8369,6243.0
2018-06-27 14:40:00,166.22,166.35,166.14,166.28,5657.0,145.8281,145.9422,145.7579,145.8807,5657.0
2018-06-27 14:45:00,166.26,166.5,166.26,166.3,5834.0,145.8632,146.0738,145.8632,145.8983,5834.0
2018-06-27 14:50:00,166.34,166.34,165.89,165.92,10688.0,145.9334,145.9334,145.5386,145.5649,10688.0
2018-06-27 14:55:00,165.88,165.93,165.67,165.88,5498.0,145.5298,145.5737,145.3456,145.5298,5498.0
2018-06-27 15:00:00,165.86,166.09,165.8,166.07,9134.0,145.5123,145.7141,145.4596,145.6965,9134.0
2018-06-27 15:05:00,166.09,166.13,165.73,165.73,10653.0,145.7141,145.7491,145.3982,145.3982,10653.0
2018-06-27 15:10:00,165.71,165.88,165.59,165.72,11240.0,145.3807,145.5298,145.2754,145.3894,11240.0
2018-06-27 15:15:00,165.69,166.1,165.58,165.96,10899.0,145.3631,145.7228,145.2666,145.6,10899.0
2018-06-27 15:20:00,166.09,166.37,165.96,166.26,15113.0,145.7141,145.9597,145.6,145.8632,15113.0
2018-06-27 15:25:00,166.34,166.54,166.11,166.27,10396.0,145.9334,146.1088,145.7316,145.872,10396.0
2018-06-27 15:30:00,166.27,166.27,165.84,165.84,10433.0,145.872,145.872,145.4947,145.4947,10433.0
2018-06-27 15:35:00,165.79,165.81,165.41,165.46,17595.0,145.4509,145.4684,145.1175,145.1613,17595.0
2018-06-27 15:40:00,165.48,165.9,165.47,165.65,11778.0,145.1789,145.5474,145.1701,145.328,11778.0
2018-06-27 15:45:00,165.69,165.69,165.25,165.34,23688.0,145.3631,145.3631,144.9771,145.0561,23688.0
2018-06-27 15:50:00,165.31,165.69,165.28,165.68,33364.0,145.0297,145.3631,145.0034,145.3544,33364.0
2018-06-27 15:55:00,165.63,165.8,165.2,165.25,80207.0,145.3105,145.4596,144.9332,144.9771,80207.0
2018-06-28 09:30:00,164.39,165.21,163.38,163.52,19011.0,144.2226,144.942,143.3365,143.4593,19011.0
2018-06-28 09:35:00,163.53,163.86,163.0,163.68,17489.0,143.4681,143.7576,143.0031,143.5997,17489.0
2018-06-28 09:40:00,163.61,163.81,162.74,162.81,27312.0,143.5383,143.7138,142.775,142.8364,27312.0
2018-06-28 09:45:00,162.82,163.15,162.43,162.72,19148.0,142.8452,143.1347,142.5031,142.7575,19148.0
2018-06-28 09:50:00,162.8,162.89,162.15,162.7,51642.0,142.8277,142.9066,142.2574,142.7399,51642.0
2018-06-28 09:55:00,162.61,162.71,162.11,162.6,13506.0,142.661,142.7487,142.2223,142.6522,13506.0
2018-06-28 10:00:00,162.63,163.26,162.52,163.08,7200.0,142.6785,143.2312,142.582,143.0733,7200.0
2018-06-28 10:05:00,163.11,163.83,163.01,163.71,8500.0,143.0996,143.7313,143.0119,143.626,8500.0
2018-06-28 10:10:00,163.81,163.82,163.2,163.3,6751.0,143.7138,143.7225,143.1786,143.2663,6751.0
2018-06-28 10:15:00,163.24,163.25,162.87,163.05,5281.0,143.2137,143.2225,142.8891,143.047,5281.0
2018-06-28 10:20:00,162.97,163.43,162.94,163.08,5700.0,142.9768,143.3804,142.9505,143.0733,5700.0
2018-06-28 10:25:00,163.26,163.46,163.1,163.21,5574.0,143.2312,143.4067,143.0909,143.1874,5574.0
2018-06-28 10:30:00,163.18,163.39,162.92,163.01,9590.0,143.1611,143.3453,142.933,143.0119,9590.0
2018-06-28 10:35:00,163.09,163.44,163.07,163.44,4100.0,143.0821,143.3892,143.0645,143.3892,4100.0
2018-06-28 10:40:00,163.56,163.68,163.34,163.67,6081.0,143.4944,143.5997,143.3014,143.5909,6081.0
2018-06-28 10:45:00,163.68,163.68,163.35,163.48,10300.0,143.5997,143.5997,143.3102,143.4243,10300.0
2018-06-28 10:50:00,163.43,163.63,163.12,163.47,6729.0,143.3804,143.5558,143.1084,143.4155,6729.0
2018-06-28 10:55:00,163.41,163.53,163.2,163.52,3302.0,143.3628,143.4681,143.1786,143.4593,3302.0
2018-06-28 11:00:00,163.44,163.44,163.19,163.25,3900.0,143.3892,143.3892,143.1698,143.2225,3900.0
2018-06-28 11:05:00,163.24,163.39,163.08,163.35,2800.0,143.2137,143.3453,143.0733,143.3102,2800.0
2018-06-28 11:10:00,163.38,163.39,163.01,163.15,11352.0,143.3365,143.3453,143.0119,143.1347,11352.0
2018-06-28 11:15:00,163.1,163.24,162.92,163.24,7570.0,143.0909,143.2137,142.933,143.2137,7570.0
2018-06-28 11:20:00,163.12,163.28,162.96,163.27,4016.0,143.1084,143.2488,142.968,143.24,4016.0
2018-06-28 11:25:00,163.28,163.54,163.24,163.33,5543.0,143.2488,143.4769,143.2137,143.2927,5543.0
2018-06-28 11:30:00,163.45,163.62,163.35,163.61,4700.0,143.3979,143.5471,143.3102,143.5383,4700.0
2018-06-28 11:35:00,163.74,164.3,163.7,164.27,9329.0,143.6524,144.1437,143.6173,144.1173,9329.0
2018-06-28 11:40:00,164.28,164.29,164.03,164.14,10576.0,144.1261,144.1349,143.9068,144.0033,10576.0
2018-06-28 11:45:00,164.22,164.22,163.66,163.66,2700.0,144.0735,144.0735,143.5822,143.5822,2700.0
2018-06-28 11:50:00,163.7,163.79,163.64,163.69,4200.0,143.6173,143.6962,143.5646,143.6085,4200.0
2018-06-28 11:55:00,163.64,164.07,163.52,164.06,10795.0,143.5646,143.9419,143.4593,143.9331,10795.0
2018-06-28 12:00:00,164.07,164.13,163.94,163.94,5152.0,143.9419,143.9945,143.8278,143.8278,5152.0
2018-06-28 12:05:00,164.01,164.01,163.84,163.86,2100.0,143.8892,143.8892,143.7401,143.7576,2100.0
2018-06-28 12:10:00,163.77,163.93,163.75,163.93,2800.0,143.6787,143.819,143.6611,143.819,2800.0
2018-06-28 12:15:00,163.86,163.86,163.66,163.66,2759.0,143.7576,143.7576,143.5822,143.5822,2759.0
2018-06-28 12:20:00,163.79,163.79,163.46,163.64,4191.0,143.6962,143.6962,143.4067,143.5646,4191.0
2018-06-28 12:25:00,163.56,163.68,163.45,163.67,2127.0,143.4944,143.5997,143.3979,143.5909,2127.0
2018-06-28 12:30:00,163.65,163.65,163.06,163.18,8548.0,143.5734,143.5734,143.0558,143.1611,8548.0
2018-06-28 12:35:00,163.19,163.2,162.98,163.14,5290.0,143.1698,143.1786,142.9856,143.126,5290.0
2018-06-28 12:40:00,163.04,163.31,163.04,163.13,7227.0,143.0382,143.2751,143.0382,143.1172,7227.0
2018-06-28 12:45:00,163.07,163.15,163.0,163.0,9058.0,143.0645,143.1347,143.0031,143.0031,9058.0
2018-06-28 12:50:00,162.99,163.31,162.89,163.31,17729.0,142.9944,143.2751,142.9066,143.2751,17729.0
2018-06-28 12:55:00,163.32,163.55,163.26,163.43,6375.0,143.2839,143.4857,143.2312,143.3804,6375.0
2018-06-28 13:00:00,163.35,163.48,163.29,163.3,3492.0,143.3102,143.4243,143.2576,143.2663,3492.0
2018-06-28 13:05:00,163.33,163.38,163.16,163.29,4700.0,143.2927,143.3365,143.1435,143.2576,4700.0
2018-06-28 13:10:00,163.31,163.5,163.31,163.36,3604.0,143.2751,143.4418,143.2751,143.319,3604.0
2018-06-28 13:15:00,163.41,163.5,163.16,163.26,11854.0,143.3628,143.4418,143.1435,143.2312,11854.0
2018-06-28 13:20:00,163.34,163.44,163.33,163.35,10710.0,143.3014,143.3892,143.2927,143.3102,10710.0
2018-06-28 13:25:00,163.35,163.5,163.31,163.41,7116.0,143.3102,143.4418,143.2751,143.3628,7116.0
2018-06-28 13:30:00,163.49,163.5,163.36,163.38,11855.0,143.433,143.4418,143.319,143.3365,11855.0
2018-06-28 13:35:00,163.38,163.71,163.36,163.47,18484.0,143.3365,143.626,143.319,143.4155,18484.0
2018-06-28 13:40:00,163.53,163.67,163.36,163.44,12459.0,143.4681,143.5909,143.319,143.3892,12459.0
2018-06-28 13:45:00,163.39,163.45,163.24,163.3,2530.0,143.3453,143.3979,143.2137,143.2663,2530.0
2018-06-28 13:50:00,163.27,163.66,163.27,163.66,2132.0,143.24,143.5822,143.24,143.5822,2132.0
2018-06-28 13:55:00,163.66,163.73,163.53,163.66,3940.0,143.5822,143.6436,143.4681,143.5822,3940.0
2018-06-28 14:00:00,163.66,163.71,163.54,163.66,3700.0,143.5822,143.626,143.4769,143.5822,3700.0
2018-06-28 14:05:00,163.64,163.74,163.63,163.68,2200.0,143.5646,143.6524,143.5558,143.5997,2200.0
2018-06-28 14:10:00,163.65,163.71,163.51,163.53,3600.0,143.5734,143.626,143.4506,143.4681,3600.0
2018-06-28 14:15:00,163.59,163.7,163.52,163.7,2899.0,143.5208,143.6173,143.4593,143.6173,2899.0
2018-06-28 14:20:00,163.74,164.02,163.74,163.93,4300.0,143.6524,143.898,143.6524,143.819,4300.0
2018-06-28 14:25:00,163.94,163.98,163.78,163.91,7180.0,143.8278,143.8629,143.6874,143.8015,7180.0
2018-06-28 14:30:00,163.91,163.94,163.74,163.77,18546.0,143.8015,143.8278,143.6524,143.6787,18546.0
2018-06-28 14:35:00,163.87,163.92,163.79,163.85,11900.0,143.7664,143.8103,143.6962,143.7489,11900.0
2018-06-28 14:40:00,163.87,164.19,163.83,164.11,13165.0,143.7664,144.0471,143.7313,143.977,13165.0
2018-06-28 14:45:00,164.16,164.35,164.07,164.21,12169.0,144.0208,144.1875,143.9419,144.0647,12169.0
2018-06-28 14:50:00,164.17,164.52,164.17,164.52,7571.0,144.0296,144.3367,144.0296,144.3367,7571.0
2018-06-28 14:55:00,164.48,164.67,164.43,164.67,8124.0,144.3016,144.4683,144.2577,144.4683,8124.0
2018-06-28 15:00:00,164.63,164.78,164.54,164.7,11118.0,144.4332,144.5648,144.3542,144.4946,11118.0
2018-06-28 15:05:00,164.7,165.21,164.63,165.03,15493.0,144.4946,144.942,144.4332,144.7841,15493.0
2018-06-28 15:10:00,165.06,165.3,165.02,165.3,15856.0,144.8104,145.021,144.7753,145.021,15856.0
2018-06-28 15:15:00,165.28,165.44,165.2,165.28,13659.0,145.0034,145.1438,144.9332,145.0034,13659.0
2018-06-28 15:20:00,165.33,165.67,165.32,165.55,25875.0,145.0473,145.3456,145.0385,145.2403,25875.0
2018-06-28 15:25:00,165.52,165.6,165.34,165.4,16621.0,145.214,145.2842,145.0561,145.1087,16621.0
2018-06-28 15:30:00,165.41,165.42,164.93,164.95,11170.0,145.1175,145.1263,144.6964,144.7139,11170.0
2018-06-28 15:35:00,164.98,165.06,164.86,165.01,10850.0,144.7402,144.8104,144.635,144.7665,10850.0
2018-06-28 15:40:00,165.01,165.07,164.91,165.02,13451.0,144.7665,144.8192,144.6788,144.7753,13451.0
2018-06-28 15:45:00,165.02,165.14,164.97,165.1,18198.0,144.7753,144.8806,144.7315,144.8455,18198.0
2018-06-28 15:50:00,165.03,165.03,164.6,164.62,22688.0,144.7841,144.7841,144.4068,144.4244,22688.0
2018-06-28 15:55:00,164.65,164.79,164.52,164.75,55457.0,144.4507,144.5735,144.3367,144.5384,55457.0
2018-06-29 09:30:00,165.74,166.37,165.36,165.51,21003.0,145.407,145.9597,145.0736,145.2052,21003.0
2018-06-29 09:35:00,165.51,166.21,165.44,166.15,6343.0,145.2052,145.8193,145.1438,145.7667,6343.0
2018-06-29 09:40:00,166.24,166.74,166.11,166.59,22479.0,145.8457,146.2843,145.7316,146.1527,22479.0
2018-06-29 09:45:00,166.6,166.7,166.25,166.61,6917.0,146.1615,146.2492,145.8544,146.1703,6917.0
2018-06-29 09:50:00,166.77,167.08,166.58,166.66,11550.0,146.3106,146.5826,146.1439,146.2141,11550.0
2018-06-29 09:55:00,166.65,166.77,166.42,166.74,8565.0,146.2054,146.3106,146.0036,146.2843,8565.0
2018-06-29 10:00:00,166.82,167.39,166.69,167.39,13414.0,146.3545,146.8546,146.2404,146.8546,13414.0
2018-06-29 10:05:00,167.35,167.49,166.98,167.26,18398.0,146.8195,146.9423,146.4949,146.7405,18398.0
2018-06-29 10:10:00,167.48,167.91,167.33,167.91,8080.0,146.9335,147.3108,146.8019,147.3108,8080.0
2018-06-29 10:15:00,167.88,167.94,167.54,167.81,22596.0,147.2845,147.3371,146.9862,147.223,22596.0
2018-06-29 10:20:00,167.77,167.84,167.35,167.47,10534.0,147.188,147.2494,146.8195,146.9248,10534.0
2018-06-29 10:25:00,167.42,167.42,166.98,167.03,7593.0,146.8809,146.8809,146.4949,146.5387,7593.0
2018-06-29 10:30:00,166.98,166.98,166.68,166.68,12132.0,146.4949,146.4949,146.2317,146.2317,12132.0
2018-06-29 10:35:00,166.69,166.97,166.68,166.94,8537.0,146.2404,146.4861,146.2317,146.4598,8537.0
2018-06-29 10:40:00,166.92,167.48,166.9,167.47,6264.0,146.4422,146.9335,146.4247,146.9248,6264.0
2018-06-29 10:45:00,167.47,167.6,167.3,167.44,5370.0,146.9248,147.0388,146.7756,146.8984,5370.0
2018-06-29 10:50:00,167.41,167.42,167.29,167.37,5819.0,146.8721,146.8809,146.7668,146.837,5819.0
2018-06-29 10:55:00,167.34,167.94,167.33,167.62,18235.0,146.8107,147.3371,146.8019,147.0564,18235.0
2018-06-29 11:00:00,167.69,168.0,167.58,167.58,6014.0,147.1178,147.3897,147.0213,147.0213,6014.0
2018-06-29 11:05:00,167.56,167.73,167.55,167.7,3115.0,147.0037,147.1529,146.9949,147.1265,3115.0
2018-06-29 11:10:00,167.65,167.83,167.62,167.69,12787.0,147.0827,147.2406,147.0564,147.1178,12787.0
2018-06-29 11:15:00,167.7,167.7,167.37,167.39,12357.0,147.1265,147.1265,146.837,146.8546,12357.0
2018-06-29 11:20:00,167.37,167.54,167.35,167.54,14231.0,146.837,146.9862,146.8195,146.9862,14231.0
2018-06-29 11:25:00,167.52,167.92,167.52,167.68,8678.0,146.9686,147.3196,146.9686,147.109,8678.0
2018-06-29 11:30:00,167.69,167.74,167.42,167.45,8839.0,147.1178,147.1616,146.8809,146.9072,8839.0
2018-06-29 11:35:00,167.47,167.64,167.46,167.58,6803.0,146.9248,147.0739,146.916,147.0213,6803.0
2018-06-29 11:40:00,167.58,167.7,167.57,167.64,8318.0,147.0213,147.1265,147.0125,147.0739,8318.0
2018-06-29 11:45:00,167.63,167.79,167.59,167.75,7467.0,147.0651,147.2055,147.03,147.1704,7467.0
2018-06-29 11:50:00,167.83,167.86,167.66,167.66,8373.0,147.2406,147.2669,147.0914,147.0914,8373.0
2018-06-29 11:55:00,167.61,167.62,167.32,167.34,9712.0,147.0476,147.0564,146.7932,146.8107,9712.0
2018-06-29 12:00:00,167.34,167.55,167.33,167.52,6131.0,146.8107,146.9949,146.8019,146.9686,6131.0
2018-06-29 12:05:00,167.58,167.94,167.58,167.82,9261.0,147.0213,147.3371,147.0213,147.2318,9261.0
2018-06-29 12:10:00,167.88,167.92,167.76,167.76,6901.0,147.2845,147.3196,147.1792,147.1792,6901.0
2018-06-29 12:15:00,167.8,167.92,167.8,167.81,7391.0,147.2143,147.3196,147.2143,147.223,7391.0
2018-06-29 12:20:00,167.82,167.89,167.74,167.77,7300.0,147.2318,147.2932,147.1616,147.188,7300.0
2018-06-29 12:25:00,167.75,167.79,167.63,167.69,6101.0,147.1704,147.2055,147.0651,147.1178,6101.0
2018-06-29 12:30:00,167.67,167.71,167.4,167.44,9744.0,147.1002,147.1353,146.8633,146.8984,9744.0
2018-06-29 12:35:00,167.46,167.49,167.4,167.48,3852.0,146.916,146.9423,146.8633,146.9335,3852.0
2018-06-29 12:40:00,167.5,167.68,167.49,167.65,6503.0,146.9511,147.109,146.9423,147.0827,6503.0
2018-06-29 12:45:00,167.63,167.65,167.38,167.44,8088.0,147.0651,147.0827,146.8458,146.8984,8088.0
2018-06-29 12:50:00,167.38,167.43,167.28,167.36,12110.0,146.8458,146.8897,146.7581,146.8283,12110.0
2018-06-29 12:55:00,167.29,167.39,167.23,167.39,5773.0,146.7668,146.8546,146.7142,146.8546,5773.0
2018-06-29 13:00:00,167.38,167.71,167.37,167.71,5540.0,146.8458,147.1353,146.837,147.1353,5540.0
2018-06-29 13:05:00,167.71,167.88,167.68,167.83,10523.0,147.1353,147.2845,147.109,147.2406,10523.0
2018-06-29 13:10:00,167.86,167.86,167.75,167.75,3992.0,147.2669,147.2669,147.1704,147.1704,3992.0
2018-06-29 13:15:00,167.74,167.77,167.63,167.63,5870.0,147.1616,147.188,147.0651,147.0651,5870.0
2018-06-29 13:20:00,167.6,167.66,167.54,167.54,7400.0,147.0388,147.0914,146.9862,146.9862,7400.0
2018-06-29 13:25:00,167.55,167.62,167.51,167.61,10942.0,146.9949,147.0564,146.9598,147.0476,10942.0
2018-06-29 13:30:00,167.55,167.6,167.51,167.58,10946.0,146.9949,147.0388,146.9598,147.0213,10946.0
2018-06-29 13:35:00,167.58,167.7,167.57,167.68,8402.0,147.0213,147.1265,147.0125,147.109,8402.0
2018-06-29 13:40:00,167.76,167.91,167.75,167.91,6701.0,147.1792,147.3108,147.1704,147.3108,6701.0
2018-06-29 13:45:00,167.95,168.07,167.92,168.0,8527.0,147.3459,147.4511,147.3196,147.3897,8527.0
2018-06-29 13:50:00,168.0,168.09,167.99,168.05,8063.0,147.3897,147.4687,147.381,147.4336,8063.0
2018-06-29 13:55:00,168.05,168.05,167.85,168.03,9980.0,147.4336,147.4336,147.2581,147.4161,9980.0
2018-06-29 14:00:00,168.0,168.06,167.71,167.77,7152.0,147.3897,147.4424,147.1353,147.188,7152.0
2018-06-29 14:05:00,167.77,167.85,167.63,167.81,11466.0,147.188,147.2581,147.0651,147.223,11466.0
2018-06-29 14:10:00,167.83,167.87,167.79,167.81,8921.0,147.2406,147.2757,147.2055,147.223,8921.0
2018-06-29 14:15:00,167.82,167.82,167.64,167.67,9993.0,147.2318,147.2318,147.0739,147.1002,9993.0
2018-06-29 14:20:00,167.68,167.81,167.63,167.8,6453.0,147.109,147.223,147.0651,147.2143,6453.0
2018-06-29 14:25:00,167.81,168.07,167.79,168.05,10333.0,147.223,147.4511,147.2055,147.4336,10333.0
2018-06-29 14:30:00,167.99,168.02,167.66,167.68,8518.0,147.381,147.4073,147.0914,147.109,8518.0
2018-06-29 14:35:00,167.71,167.82,167.56,167.71,13656.0,147.1353,147.2318,147.0037,147.1353,13656.0
2018-06-29 14:40:00,167.75,167.77,167.48,167.74,7553.0,147.1704,147.188,146.9335,147.1616,7553.0
2018-06-29 14:45:00,167.74,167.75,167.48,167.49,9303.0,147.1616,147.1704,146.9335,146.9423,9303.0
2018-06-29 14:50:00,167.44,167.69,167.44,167.69,9548.0,146.8984,147.1178,146.8984,147.1178,9548.0
2018-06-29 14:55:00,167.68,167.89,167.68,167.86,6501.0,147.109,147.2932,147.109,147.2669,6501.0
2018-06-29 15:00:00,167.85,168.02,167.79,167.79,11264.0,147.2581,147.4073,147.2055,147.2055,11264.0
2018-06-29 15:05:00,167.75,167.79,167.65,167.68,10287.0,147.1704,147.2055,147.0827,147.109,10287.0
2018-06-29 15:10:00,167.64,167.68,167.3,167.37,13326.0,147.0739,147.109,146.7756,146.837,13326.0
2018-06-29 15:15:00,167.34,167.34,166.95,166.99,14099.0,146.8107,146.8107,146.4686,146.5036,14099.0
2018-06-29 15:20:00,167.0,167.18,167.0,167.13,14227.0,146.5124,146.6703,146.5124,146.6265,14227.0
2018-06-29 15:25:00,167.11,167.6,167.11,167.25,20977.0,146.6089,147.0388,146.6089,146.7317,20977.0
2018-06-29 15:30:00,167.23,167.27,167.1,167.14,18135.0,146.7142,146.7493,146.6001,146.6352,18135.0
2018-06-29 15:35:00,167.22,167.22,166.95,166.99,14644.0,146.7054,146.7054,146.4686,146.5036,14644.0
2018-06-29 15:40:00,167.0,167.18,166.98,167.13,38752.0,146.5124,146.6703,146.4949,146.6265,38752.0
2018-06-29 15:45:00,167.13,167.14,166.86,166.87,28872.0,146.6265,146.6352,146.3896,146.3984,28872.0
2018-06-29 15:50:00,166.85,166.87,166.43,166.62,35626.0,146.3808,146.3984,146.0123,146.179,35626.0
2018-06-29 15:55:00,166.6,166.62,166.15,166.23,65051.0,146.1615,146.179,145.7667,145.8369,65051.0
2018-07-02 09:30:00,164.24,165.23,164.0,165.16,19857.0,144.091,144.9596,143.8805,144.8981,19857.0
2018-07-02 09:35:00,165.05,165.16,164.6,164.94,25127.0,144.8016,144.8981,144.4068,144.7051,25127.0
2018-07-02 09:40:00,164.93,165.01,164.37,164.37,19391.0,144.6964,144.7665,144.2051,144.2051,19391.0
2018-07-02 09:45:00,164.3,164.78,164.28,164.59,8784.0,144.1437,144.5648,144.1261,144.3981,8784.0
2018-07-02 09:50:00,164.47,164.74,164.32,164.53,13501.0,144.2928,144.5297,144.1612,144.3454,13501.0
2018-07-02 09:55:00,164.57,165.74,164.5,165.42,16074.0,144.3805,145.407,144.3191,145.1263,16074.0
2018-07-02 10:00:00,165.33,165.49,165.18,165.37,9202.0,145.0473,145.1877,144.9157,145.0824,9202.0
2018-07-02 10:05:00,165.38,165.38,165.04,165.25,5867.0,145.0912,145.0912,144.7929,144.9771,5867.0
2018-07-02 10:10:00,165.2,165.2,164.91,165.02,7886.0,144.9332,144.9332,144.6788,144.7753,7886.0
2018-07-02 10:15:00,165.01,165.15,164.93,165.07,24632.0,144.7665,144.8894,144.6964,144.8192,24632.0
2018-07-02 10:20:00,165.12,165.38,165.11,165.38,7176.0,144.8631,145.0912,144.8543,145.0912,7176.0
2018-07-02 10:25:00,165.42,165.77,165.23,165.49,5850.0,145.1263,145.4333,144.9596,145.1877,5850.0
2018-07-02 10:30:00,165.53,165.71,165.45,165.71,7593.0,145.2228,145.3807,145.1526,145.3807,7593.0
2018-07-02 10:35:00,165.75,165.89,165.71,165.86,10880.0,145.4158,145.5386,145.3807,145.5123,10880.0
2018-07-02 10:40:00,165.84,165.94,165.64,165.85,21006.0,145.4947,145.5825,145.3193,145.5035,21006.0
2018-07-02 10:45:00,165.86,165.9,165.57,165.63,17032.0,145.5123,145.5474,145.2578,145.3105,17032.0
2018-07-02 10:50:00,165.62,165.71,165.48,165.48,14029.0,145.3017,145.3807,145.1789,145.1789,14029.0
2018-07-02 10:55:00,165.53,165.94,165.45,165.64,24991.0,145.2228,145.5825,145.1526,145.3193,24991.0
2018-07-02 11:00:00,165.64,166.78,165.63,166.59,25461.0,145.3193,146.3194,145.3105,146.1527,25461.0
2018-07-02 11:05:00,166.51,166.53,166.31,166.31,3441.0,146.0825,146.1001,145.9071,145.9071,3441.0
2018-07-02 11:10:00,166.37,166.37,166.06,166.06,5347.0,145.9597,145.9597,145.6877,145.6877,5347.0
2018-07-02 11:15:00,166.12,166.45,166.12,166.24,9583.0,145.7404,146.0299,145.7404,145.8457,9583.0
2018-07-02 11:20:00,166.24,166.31,166.17,166.2,5619.0,145.8457,145.9071,145.7842,145.8106,5619.0
2018-07-02 11:25:00,166.28,166.39,166.19,166.19,5561.0,145.8807,145.9773,145.8018,145.8018,5561.0
2018-07-02 11:30:00,166.22,166.23,165.92,166.2,7501.0,145.8281,145.8369,145.5649,145.8106,7501.0
2018-07-02 11:35:00,166.2,166.2,165.81,166.01,6261.0,145.8106,145.8106,145.4684,145.6439,6261.0
2018-07-02 11:40:00,166.06,166.11,165.89,166.04,3400.0,145.6877,145.7316,145.5386,145.6702,3400.0
2018-07-02 11:45:00,166.04,166.26,166.04,166.2,3462.0,145.6702,145.8632,145.6702,145.8106,3462.0
2018-07-02 11:50:00,166.17,166.32,166.15,166.27,4051.0,145.7842,145.9158,145.7667,145.872,4051.0
2018-07-02 11:55:00,166.37,166.52,166.3,166.39,2680.0,145.9597,146.0913,145.8983,145.9773,2680.0
2018-07-02 12:00:00,166.38,166.46,165.97,166.04,5122.0,145.9685,146.0387,145.6088,145.6702,5122.0
2018-07-02 12:05:00,165.99,166.01,165.76,166.01,4068.0,145.6263,145.6439,145.4245,145.6439,4068.0
2018-07-02 12:10:00,166.03,166.09,165.94,166.09,3543.0,145.6614,145.7141,145.5825,145.7141,3543.0
2018-07-02 12:15:00,166.11,166.11,165.85,166.1,7900.0,145.7316,145.7316,145.5035,145.7228,7900.0
2018-07-02 12:20:00,166.2,166.39,166.2,166.28,5911.0,145.8106,145.9773,145.8106,145.8807,5911.0
2018-07-02 12:25:00,166.28,166.39,166.28,166.39,3600.0,145.8807,145.9773,145.8807,145.9773,3600.0
2018-07-02 12:30:00,166.39,166.45,166.31,166.39,4360.0,145.9773,146.0299,145.9071,145.9773,4360.0
2018-07-02 12:35:00,166.36,166.54,166.36,166.51,3910.0,145.9509,146.1088,145.9509,146.0825,3910.0
2018-07-02 12:40:00,166.5,166.54,166.38,166.51,5800.0,146.0738,146.1088,145.9685,146.0825,5800.0
2018-07-02 12:45:00,166.58,166.87,166.58,166.87,2900.0,146.1439,146.3984,146.1439,146.3984,2900.0
2018-07-02 12:50:00,166.88,166.9,166.64,166.67,5314.0,146.4071,146.4247,146.1966,146.2229,5314.0
2018-07-02 12:55:00,166.64,166.67,166.46,166.46,5564.0,146.1966,146.2229,146.0387,146.0387,5564.0
2018-07-02 13:00:00,166.48,166.63,166.44,166.47,3620.0,146.0562,146.1878,146.0211,146.0474,3620.0
2018-07-02 13:05:00,166.52,166.57,166.28,166.37,4927.0,146.0913,146.1352,145.8807,145.9597,4927.0
2018-07-02 13:10:00,166.38,166.38,166.2,166.2,5656.0,145.9685,145.9685,145.8106,145.8106,5656.0
2018-07-02 13:15:00,166.16,166.39,166.07,166.34,4440.0,145.7755,145.9773,145.6965,145.9334,4440.0
2018-07-02 13:20:00,166.36,166.39,166.19,166.34,4487.0,145.9509,145.9773,145.8018,145.9334,4487.0
2018-07-02 13:25:00,166.35,166.39,166.21,166.23,3101.0,145.9422,145.9773,145.8193,145.8369,3101.0
2018-07-02 13:30:00,166.19,166.2,166.04,166.19,4083.0,145.8018,145.8106,145.6702,145.8018,4083.0
2018-07-02 13:35:00,166.18,166.52,166.18,166.51,3652.0,145.793,146.0913,145.793,146.0825,3652.0
2018-07-02 13:40:00,166.51,166.59,166.44,166.54,6031.0,146.0825,146.1527,146.0211,146.1088,6031.0
2018-07-02 13:45:00,166.65,166.83,166.62,166.82,4500.0,146.2054,146.3633,146.179,146.3545,4500.0
2018-07-02 13:50:00,166.77,166.92,166.77,166.79,5971.0,146.3106,146.4422,146.3106,146.3282,5971.0
2018-07-02 13:55:00,166.83,166.84,166.66,166.67,6300.0,146.3633,146.372,146.2141,146.2229,6300.0
2018-07-02 14:00:00,166.69,166.69,166.57,166.63,4200.0,146.2404,146.2404,146.1352,146.1878,4200.0
2018-07-02 14:05:00,166.63,166.83,166.61,166.74,5175.0,146.1878,146.3633,146.1703,146.2843,5175.0
2018-07-02 14:10:00,166.7,166.9,166.57,166.88,5808.0,146.2492,146.4247,146.1352,146.4071,5808.0
2018-07-02 14:15:00,166.85,167.21,166.85,167.21,7950.0,146.3808,146.6967,146.3808,146.6967,7950.0
2018-07-02 14:20:00,167.2,167.24,167.07,167.2,6351.0,146.6879,146.723,146.5738,146.6879,6351.0
2018-07-02 14:25:00,167.17,167.23,167.08,167.21,6364.0,146.6616,146.7142,146.5826,146.6967,6364.0
2018-07-02 14:30:00,167.25,167.33,167.04,167.04,7587.0,146.7317,146.8019,146.5475,146.5475,7587.0
2018-07-02 14:35:00,167.02,167.02,166.8,166.8,4601.0,146.53,146.53,146.337,146.337,4601.0
2018-07-02 14:40:00,166.77,166.89,166.72,166.89,5862.0,146.3106,146.4159,146.2668,146.4159,5862.0
2018-07-02 14:45:00,166.89,166.97,166.79,166.85,7075.0,146.4159,146.4861,146.3282,146.3808,7075.0
2018-07-02 14:50:00,166.88,166.93,166.71,166.75,11146.0,146.4071,146.451,146.258,146.2931,11146.0
2018-07-02 14:55:00,166.73,166.74,166.57,166.6,8931.0,146.2755,146.2843,146.1352,146.1615,8931.0
2018-07-02 15:00:00,166.58,166.7,166.38,166.51,9474.0,146.1439,146.2492,145.9685,146.0825,9474.0
2018-07-02 15:05:00,166.55,166.64,166.55,166.59,6600.0,146.1176,146.1966,146.1176,146.1527,6600.0
2018-07-02 15:10:00,166.63,166.86,166.62,166.7,10472.0,146.1878,146.3896,146.179,146.2492,10472.0
2018-07-02 15:15:00,166.75,166.87,166.7,166.87,10944.0,146.2931,146.3984,146.2492,146.3984,10944.0
2018-07-02 15:20:00,166.87,167.01,166.86,167.01,11715.0,146.3984,146.5212,146.3896,146.5212,11715.0
2018-07-02 15:25:00,167.03,167.39,167.02,167.24,24096.0,146.5387,146.8546,146.53,146.723,24096.0
2018-07-02 15:30:00,167.24,167.27,167.03,167.12,31288.0,146.723,146.7493,146.5387,146.6177,31288.0
2018-07-02 15:35:00,167.14,167.35,167.11,167.35,17028.0,146.6352,146.8195,146.6089,146.8195,17028.0
2018-07-02 15:40:00,167.33,167.38,167.03,167.24,18410.0,146.8019,146.8458,146.5387,146.723,18410.0
2018-07-02 15:45:00,167.29,167.44,167.24,167.31,19931.0,146.7668,146.8984,146.723,146.7844,19931.0
2018-07-02 15:50:00,167.33,167.53,167.33,167.53,32400.0,146.8019,146.9774,146.8019,146.9774,32400.0
2018-07-02 15:55:00,167.51,167.88,167.46,167.66,84515.0,146.9598,147.2845,146.916,147.0914,84515.0
2018-07-03 09:30:00,169.47,169.96,167.52,168.75,96146.0,148.6794,149.1093,146.9686,148.0477,96146.0
2018-07-03 09:35:00,168.86,168.98,168.02,168.87,46872.0,148.1442,148.2495,147.4073,148.153,46872.0
2018-07-03 09:40:00,168.94,170.61,168.67,169.13,116895.0,148.2144,149.6795,147.9775,148.3811,116895.0
2018-07-03 09:45:00,168.95,169.47,168.81,169.25,41741.0,148.2232,148.6794,148.1004,148.4864,41741.0
2018-07-03 09:50:00,169.22,169.3,168.1,168.42,45098.0,148.4601,148.5303,147.4775,147.7582,45098.0
2018-07-03 09:55:00,168.45,168.74,168.26,168.65,54720.0,147.7845,148.039,147.6178,147.96,54720.0
2018-07-03 10:00:00,168.81,169.7,168.39,168.78,59585.0,148.1004,148.8812,147.7319,148.074,59585.0
2018-07-03 10:05:00,168.68,169.29,168.64,169.27,52095.0,147.9863,148.5215,147.9512,148.5039,52095.0
2018-07-03 10:10:00,169.28,169.5,168.6,168.96,61948.0,148.5127,148.7057,147.9161,148.232,61948.0
2018-07-03 10:15:00,168.86,169.13,168.54,168.84,60196.0,148.1442,148.3811,147.8635,148.1267,60196.0
2018-07-03 10:20:00,168.8,169.15,168.72,169.05,48075.0,148.0916,148.3987,148.0214,148.3109,48075.0
2018-07-03 10:25:00,169.01,169.06,168.21,168.99,43377.0,148.2758,148.3197,147.574,148.2583,43377.0
2018-07-03 10:30:00,168.93,168.98,168.66,168.78,31964.0,148.2056,148.2495,147.9688,148.074,31964.0
2018-07-03 10:35:00,168.79,168.79,168.06,168.12,32718.0,148.0828,148.0828,147.4424,147.495,32718.0
2018-07-03 10:40:00,168.13,168.21,167.64,168.04,29857.0,147.5038,147.574,147.0739,147.4248,29857.0
2018-07-03 10:45:00,167.96,168.56,167.88,168.1,34468.0,147.3546,147.881,147.2845,147.4775,34468.0
2018-07-03 10:50:00,167.99,168.73,167.97,168.12,35504.0,147.381,148.0302,147.3634,147.495,35504.0
2018-07-03 10:55:00,168.25,168.33,167.92,168.21,46573.0,147.6091,147.6793,147.3196,147.574,46573.0
2018-07-03 11:00:00,168.22,168.22,168.0,168.09,50667.0,147.5827,147.5827,147.3897,147.4687,50667.0
2018-07-03 11:05:00,168.07,169.02,167.94,168.08,41359.0,147.4511,148.2846,147.3371,147.4599,41359.0
2018-07-03 11:10:00,168.04,168.15,167.54,167.7,21610.0,147.4248,147.5213,146.9862,147.1265,21610.0
2018-07-03 11:15:00,167.63,168.1,167.61,167.91,17151.0,147.0651,147.4775,147.0476,147.3108,17151.0
2018-07-03 11:20:00,167.91,167.91,167.49,167.86,14765.0,147.3108,147.3108,146.9423,147.2669,14765.0
2018-07-03 11:25:00,167.83,169.19,167.83,168.19,41353.0,147.2406,148.4337,147.2406,147.5564,41353.0
2018-07-03 11:30:00,168.19,168.45,168.03,168.41,21767.0,147.5564,147.7845,147.4161,147.7494,21767.0
2018-07-03 11:35:00,168.41,168.61,168.1,168.1,17690.0,147.7494,147.9249,147.4775,147.4775,17690.0
2018-07-03 11:40:00,168.23,168.68,168.1,168.61,14229.0,147.5915,147.9863,147.4775,147.9249,14229.0
2018-07-03 11:45:00,168.6,168.95,168.32,168.95,30368.0,147.9161,148.2232,147.6705,148.2232,30368.0
2018-07-03 11:50:00,168.95,169.19,168.29,168.34,31503.0,148.2232,148.4337,147.6442,147.688,31503.0
2018-07-03 11:55:00,168.43,168.76,168.22,168.76,42505.0,147.767,148.0565,147.5827,148.0565,42505.0
2018-07-03 12:00:00,168.68,168.68,168.24,168.38,23245.0,147.9863,147.9863,147.6003,147.7231,23245.0
2018-07-03 12:05:00,168.37,168.43,168.24,168.33,21744.0,147.7143,147.767,147.6003,147.6793,21744.0
2018-07-03 12:10:00,168.29,168.37,168.22,168.32,52441.0,147.6442,147.7143,147.5827,147.6705,52441.0
2018-07-03 12:15:00,168.31,168.5,168.21,168.48,62944.0,147.6617,147.8284,147.574,147.8108,62944.0
2018-07-03 12:20:00,168.48,168.48,168.25,168.3,62274.0,147.8108,147.8108,147.6091,147.6529,62274.0
2018-07-03 12:25:00,168.3,168.3,167.55,168.08,51301.0,147.6529,147.6529,146.9949,147.4599,51301.0
2018-07-03 12:30:00,168.02,168.05,167.91,168.01,47691.0,147.4073,147.4336,147.3108,147.3985,47691.0
2018-07-03 12:35:00,167.96,168.09,167.84,167.97,65119.0,147.3546,147.4687,147.2494,147.3634,65119.0
2018-07-03 12:40:00,167.97,168.05,167.47,167.47,95970.0,147.3634,147.4336,146.9248,146.9248,95970.0
2018-07-03 12:45:00,167.41,167.46,166.52,167.03,90289.0,146.8721,146.916,146.0913,146.5387,90289.0
2018-07-03 12:50:00,166.99,167.13,166.6,167.13,104814.0,146.5036,146.6265,146.1615,146.6265,104814.0
2018-07-03 12:55:00,167.19,167.31,166.86,167.23,113665.0,146.6791,146.7844,146.3896,146.7142,113665.0
2018-07-05 09:30:00,169.05,169.47,167.98,168.91,20221.0,148.3109,148.6794,147.3722,148.1881,20221.0
2018-07-05 09:35:00,168.4,168.52,168.01,168.06,13492.0,147.7407,147.8459,147.3985,147.4424,13492.0
2018-07-05 09:40:00,167.92,168.16,167.62,167.74,11398.0,147.3196,147.5301,147.0564,147.1616,11398.0
2018-07-05 09:45:00,167.61,167.85,167.21,167.83,22317.0,147.0476,147.2581,146.6967,147.2406,22317.0
2018-07-05 09:50:00,167.83,168.22,167.74,168.01,24840.0,147.2406,147.5827,147.1616,147.3985,24840.0
2018-07-05 09:55:00,168.01,168.72,167.63,168.51,16080.0,147.3985,148.0214,147.0651,147.8372,16080.0
2018-07-05 10:00:00,168.55,168.95,168.55,168.75,16464.0,147.8723,148.2232,147.8723,148.0477,16464.0
2018-07-05 10:05:00,168.69,169.32,168.55,169.21,24145.0,147.9951,148.5478,147.8723,148.4513,24145.0
2018-07-05 10:10:00,169.19,169.21,168.72,168.83,10451.0,148.4337,148.4513,148.0214,148.1179,10451.0
2018-07-05 10:15:00,168.83,169.07,168.7,168.87,6914.0,148.1179,148.3285,148.0039,148.153,6914.0
2018-07-05 10:20:00,168.87,169.44,168.81,168.96,23118.0,148.153,148.6531,148.1004,148.232,23118.0
2018-07-05 10:25:00,168.92,169.16,168.73,168.87,15602.0,148.1969,148.4074,148.0302,148.153,15602.0
2018-07-05 10:30:00,168.87,169.22,168.86,169.19,16237.0,148.153,148.4601,148.1442,148.4337,16237.0
2018-07-05 10:35:00,169.2,169.41,168.87,168.95,12673.0,148.4425,148.6268,148.153,148.2232,12673.0
2018-07-05 10:40:00,169.0,169.1,168.82,168.82,10473.0,148.2671,148.3548,148.1091,148.1091,10473.0
2018-07-05 10:45:00,168.84,169.06,168.71,168.94,14807.0,148.1267,148.3197,148.0126,148.2144,14807.0
2018-07-05 10:50:00,168.93,168.93,168.45,168.47,36840.0,148.2056,148.2056,147.7845,147.8021,36840.0
2018-07-05 10:55:00,168.42,168.55,168.29,168.3,24080.0,147.7582,147.8723,147.6442,147.6529,24080.0
2018-07-05 11:00:00,168.24,168.36,168.02,168.36,17800.0,147.6003,147.7056,147.4073,147.7056,17800.0
2018-07-05 11:05:00,168.3,168.56,168.29,168.53,25755.0,147.6529,147.881,147.6442,147.8547,25755.0
2018-07-05 11:10:00,168.52,168.65,168.45,168.55,23408.0,147.8459,147.96,147.7845,147.8723,23408.0
2018-07-05 11:15:00,168.58,168.71,168.5,168.64,16888.0,147.8986,148.0126,147.8284,147.9512,16888.0
2018-07-05 11:20:00,168.67,168.99,168.67,168.95,12100.0,147.9775,148.2583,147.9775,148.2232,12100.0
2018-07-05 11:25:00,168.98,169.15,168.84,169.09,20118.0,148.2495,148.3987,148.1267,148.346,20118.0
2018-07-05 11:30:00,169.04,169.26,169.04,169.24,14095.0,148.3021,148.4952,148.3021,148.4776,14095.0
2018-07-05 11:35:00,169.18,169.51,169.14,169.48,26947.0,148.425,148.7145,148.3899,148.6882,26947.0
2018-07-05 11:40:00,169.47,169.73,169.4,169.45,45720.0,148.6794,148.9075,148.618,148.6618,45720.0
2018-07-05 11:45:00,169.49,169.56,168.84,169.1,17295.0,148.6969,148.7584,148.1267,148.3548,17295.0
2018-07-05 11:50:00,169.09,169.14,168.68,169.05,12171.0,148.346,148.3899,147.9863,148.3109,12171.0
2018-07-05 11:55:00,169.08,169.17,168.91,168.91,7500.0,148.3372,148.4162,148.1881,148.1881,7500.0
2018-07-05 12:00:00,168.91,169.04,168.67,168.7,15309.0,148.1881,148.3021,147.9775,148.0039,15309.0
2018-07-05 12:05:00,168.71,169.12,168.6,168.89,41384.0,148.0126,148.3723,147.9161,148.1706,41384.0
2018-07-05 12:10:00,168.88,168.88,168.51,168.65,12500.0,148.1618,148.1618,147.8372,147.96,12500.0
2018-07-05 12:15:00,168.66,168.93,168.55,168.81,32958.0,147.9688,148.2056,147.8723,148.1004,32958.0
2018-07-05 12:20:00,168.8,168.93,168.74,168.83,29669.0,148.0916,148.2056,148.039,148.1179,29669.0
2018-07-05 12:25:00,168.84,169.11,168.71,169.11,39051.0,148.1267,148.3636,148.0126,148.3636,39051.0
2018-07-05 12:30:00,169.05,169.14,168.86,168.86,20936.0,148.3109,148.3899,148.1442,148.1442,20936.0
2018-07-05 12:35:00,168.89,169.05,168.78,168.78,7107.0,148.1706,148.3109,148.074,148.074,7107.0
2018-07-05 12:40:00,168.86,169.03,168.86,168.97,4850.0,148.1442,148.2934,148.1442,148.2407,4850.0
2018-07-05 12:45:00,169.0,169.04,168.78,168.78,6228.0,148.2671,148.3021,148.074,148.074,6228.0
2018-07-05 12:50:00,168.73,168.73,168.52,168.62,6273.0,148.0302,148.0302,147.8459,147.9337,6273.0
2018-07-05 12:55:00,168.69,168.8,168.65,168.76,4543.0,147.9951,148.0916,147.96,148.0565,4543.0
2018-07-05 13:00:00,168.72,169.12,168.7,169.07,5572.0,148.0214,148.3723,148.0039,148.3285,5572.0
2018-07-05 13:05:00,169.12,169.13,168.97,169.1,7473.0,148.3723,148.3811,148.2407,148.3548,7473.0
2018-07-05 13:10:00,169.1,169.17,169.06,169.1,3515.0,148.3548,148.4162,148.3197,148.3548,3515.0
2018-07-05 13:15:00,169.2,169.35,169.18,169.35,4200.0,148.4425,148.5741,148.425,148.5741,4200.0
2018-07-05 13:20:00,169.35,169.38,169.24,169.31,4264.0,148.5741,148.6004,148.4776,148.539,4264.0
2018-07-05 13:25:00,169.32,169.41,169.27,169.36,8507.0,148.5478,148.6268,148.5039,148.5829,8507.0
2018-07-05 13:30:00,169.31,169.31,168.7,168.77,5214.0,148.539,148.539,148.0039,148.0653,5214.0
2018-07-05 13:35:00,168.71,169.14,168.7,169.05,10681.0,148.0126,148.3899,148.0039,148.3109,10681.0
2018-07-05 13:40:00,169.17,169.18,168.93,169.01,6428.0,148.4162,148.425,148.2056,148.2758,6428.0
2018-07-05 13:45:00,168.97,169.14,168.97,169.08,12851.0,148.2407,148.3899,148.2407,148.3372,12851.0
2018-07-05 13:50:00,169.09,169.09,168.92,169.06,5462.0,148.346,148.346,148.1969,148.3197,5462.0
2018-07-05 13:55:00,169.06,169.14,169.04,169.07,5793.0,148.3197,148.3899,148.3021,148.3285,5793.0
2018-07-05 14:00:00,169.1,169.35,168.85,168.87,12587.0,148.3548,148.5741,148.1355,148.153,12587.0
2018-07-05 14:05:00,168.88,169.0,168.65,168.69,6560.0,148.1618,148.2671,147.96,147.9951,6560.0
2018-07-05 14:10:00,168.66,168.83,168.53,168.57,19292.0,147.9688,148.1179,147.8547,147.8898,19292.0
2018-07-05 14:15:00,168.63,169.03,168.57,168.88,14202.0,147.9424,148.2934,147.8898,148.1618,14202.0
2018-07-05 14:20:00,168.99,169.05,168.76,168.85,4900.0,148.2583,148.3109,148.0565,148.1355,4900.0
2018-07-05 14:25:00,168.88,169.24,168.85,169.11,10777.0,148.1618,148.4776,148.1355,148.3636,10777.0
2018-07-05 14:30:00,169.1,169.27,168.95,169.11,8454.0,148.3548,148.5039,148.2232,148.3636,8454.0
2018-07-05 14:35:00,169.14,169.2,168.98,169.01,7023.0,148.3899,148.4425,148.2495,148.2758,7023.0
2018-07-05 14:40:00,169.04,169.11,168.98,169.04,11194.0,148.3021,148.3636,148.2495,148.3021,11194.0
2018-07-05 14:45:00,169.09,169.22,169.05,169.15,9538.0,148.346,148.4601,148.3109,148.3987,9538.0
2018-07-05 14:50:00,169.15,169.27,169.1,169.17,8750.0,148.3987,148.5039,148.3548,148.4162,8750.0
2018-07-05 14:55:00,169.2,169.31,169.19,169.26,8206.0,148.4425,148.539,148.4337,148.4952,8206.0
2018-07-05 15:00:00,169.26,169.6,169.22,169.51,14587.0,148.4952,148.7934,148.4601,148.7145,14587.0
2018-07-05 15:05:00,169.49,169.52,169.35,169.44,10130.0,148.6969,148.7233,148.5741,148.6531,10130.0
2018-07-05 15:10:00,169.46,169.51,169.35,169.51,8660.0,148.6706,148.7145,148.5741,148.7145,8660.0
2018-07-05 15:15:00,169.53,169.53,169.42,169.48,11448.0,148.732,148.732,148.6355,148.6882,11448.0
2018-07-05 15:20:00,169.5,169.55,169.42,169.5,9200.0,148.7057,148.7496,148.6355,148.7057,9200.0
2018-07-05 15:25:00,169.48,169.62,169.4,169.56,12597.0,148.6882,148.811,148.618,148.7584,12597.0
2018-07-05 15:30:00,169.55,169.58,169.42,169.58,11700.0,148.7496,148.7759,148.6355,148.7759,11700.0
2018-07-05 15:35:00,169.57,169.61,169.46,169.56,16809.0,148.7671,148.8022,148.6706,148.7584,16809.0
2018-07-05 15:40:00,169.57,169.57,169.48,169.51,13979.0,148.7671,148.7671,148.6882,148.7145,13979.0
2018-07-05 15:45:00,169.53,169.57,169.42,169.46,25654.0,148.732,148.7671,148.6355,148.6706,25654.0
2018-07-05 15:50:00,169.45,169.61,169.38,169.59,50996.0,148.6618,148.8022,148.6004,148.7847,50996.0
2018-07-05 15:55:00,169.61,169.63,169.46,169.63,59721.0,148.8022,148.8198,148.6706,148.8198,59721.0
2018-07-06 09:30:00,169.22,169.73,168.6,169.3,15984.0,148.4601,148.9075,147.9161,148.5303,15984.0
2018-07-06 09:35:00,169.2,169.25,168.74,168.75,12383.0,148.4425,148.4864,148.039,148.0477,12383.0
2018-07-06 09:40:00,168.74,169.14,168.67,168.72,20638.0,148.039,148.3899,147.9775,148.0214,20638.0
2018-07-06 09:45:00,168.73,168.93,168.69,168.77,21337.0,148.0302,148.2056,147.9951,148.0653,21337.0
2018-07-06 09:50:00,168.76,169.24,168.69,169.22,14533.0,148.0565,148.4776,147.9951,148.4601,14533.0
2018-07-06 09:55:00,169.16,169.5,169.16,169.42,6984.0,148.4074,148.7057,148.4074,148.6355,6984.0
2018-07-06 10:00:00,169.35,169.4,169.24,169.24,7421.0,148.5741,148.618,148.4776,148.4776,7421.0
2018-07-06 10:05:00,169.23,169.32,169.08,169.22,8097.0,148.4688,148.5478,148.3372,148.4601,8097.0
2018-07-06 10:10:00,169.24,169.34,169.06,169.13,5800.0,148.4776,148.5653,148.3197,148.3811,5800.0
2018-07-06 10:15:00,169.11,169.26,169.05,169.17,6665.0,148.3636,148.4952,148.3109,148.4162,6665.0
2018-07-06 10:20:00,169.12,169.41,169.11,169.41,7659.0,148.3723,148.6268,148.3636,148.6268,7659.0
2018-07-06 10:25:00,169.44,169.62,169.38,169.62,6598.0,148.6531,148.811,148.6004,148.811,6598.0
2018-07-06 10:30:00,169.61,169.65,169.53,169.64,8486.0,148.8022,148.8373,148.732,148.8285,8486.0
2018-07-06 10:35:00,169.61,169.83,169.58,169.73,8545.0,148.8022,148.9952,148.7759,148.9075,8545.0
2018-07-06 10:40:00,169.69,169.82,169.55,169.61,6717.0,148.8724,148.9865,148.7496,148.8022,6717.0
2018-07-06 10:45:00,169.64,169.97,169.64,169.88,14047.0,148.8285,149.1181,148.8285,149.0391,14047.0
2018-07-06 10:50:00,169.87,169.9,169.59,169.65,6286.0,149.0303,149.0566,148.7847,148.8373,6286.0
2018-07-06 10:55:00,169.67,169.7,169.43,169.47,7013.0,148.8549,148.8812,148.6443,148.6794,7013.0
2018-07-06 11:00:00,169.5,169.55,169.36,169.44,7375.0,148.7057,148.7496,148.5829,148.6531,7375.0
2018-07-06 11:05:00,169.45,169.88,169.39,169.86,7922.0,148.6618,149.0391,148.6092,149.0216,7922.0
2018-07-06 11:10:00,169.86,170.05,169.86,169.95,6085.0,149.0216,149.1882,149.0216,149.1005,6085.0
2018-07-06 11:15:00,169.89,169.95,169.66,169.85,7364.0,149.0479,149.1005,148.8461,149.0128,7364.0
2018-07-06 11:20:00,169.78,169.81,169.62,169.64,5310.0,148.9514,148.9777,148.811,148.8285,5310.0
2018-07-06 11:25:00,169.68,169.84,169.64,169.73,6150.0,148.8636,149.004,148.8285,148.9075,6150.0
2018-07-06 11:30:00,169.72,169.72,169.53,169.55,4172.0,148.8987,148.8987,148.732,148.7496,4172.0
2018-07-06 11:35:00,169.55,170.03,169.54,170.03,7423.0,148.7496,149.1707,148.7408,149.1707,7423.0
2018-07-06 11:40:00,169.94,170.14,169.93,170.14,4889.0,149.0917,149.2672,149.083,149.2672,4889.0
2018-07-06 11:45:00,170.12,170.17,170.07,170.08,7817.0,149.2497,149.2935,149.2058,149.2146,7817.0
2018-07-06 11:50:00,170.04,170.06,169.72,169.72,6106.0,149.1795,149.197,148.8987,148.8987,6106.0
2018-07-06 11:55:00,169.72,169.76,169.56,169.69,11320.0,148.8987,148.9338,148.7584,148.8724,11320.0
2018-07-06 12:00:00,169.74,170.01,169.7,169.87,16622.0,148.9163,149.1531,148.8812,149.0303,16622.0
2018-07-06 12:05:00,169.92,170.11,169.92,170.05,4630.0,149.0742,149.2409,149.0742,149.1882,4630.0
2018-07-06 12:10:00,170.11,170.11,170.02,170.02,5506.0,149.2409,149.2409,149.1619,149.1619,5506.0
2018-07-06 12:15:00,170.03,170.09,169.91,169.99,6511.0,149.1707,149.2233,149.0654,149.1356,6511.0
2018-07-06 12:20:00,169.94,170.05,169.93,170.01,4610.0,149.0917,149.1882,149.083,149.1531,4610.0
2018-07-06 12:25:00,170.01,170.12,169.93,170.12,5308.0,149.1531,149.2497,149.083,149.2497,5308.0
2018-07-06 12:30:00,170.05,170.09,170.02,170.02,5111.0,149.1882,149.2233,149.1619,149.1619,5111.0
2018-07-06 12:35:00,169.98,169.98,169.93,169.96,4173.0,149.1268,149.1268,149.083,149.1093,4173.0
2018-07-06 12:40:00,169.93,169.97,169.9,169.92,4315.0,149.083,149.1181,149.0566,149.0742,4315.0
2018-07-06 12:45:00,169.96,169.96,169.8,169.84,7055.0,149.1093,149.1093,148.9689,149.004,7055.0
2018-07-06 12:50:00,169.89,169.91,169.6,169.6,4843.0,149.0479,149.0654,148.7934,148.7934,4843.0
2018-07-06 12:55:00,169.61,169.76,169.61,169.76,4038.0,148.8022,148.9338,148.8022,148.9338,4038.0
2018-07-06 13:00:00,169.76,169.97,169.76,169.97,3944.0,148.9338,149.1181,148.9338,149.1181,3944.0
2018-07-06 13:05:00,169.99,170.02,169.93,169.99,3734.0,149.1356,149.1619,149.083,149.1356,3734.0
2018-07-06 13:10:00,169.96,169.97,169.88,169.91,10640.0,149.1093,149.1181,149.0391,149.0654,10640.0
2018-07-06 13:15:00,169.95,169.95,169.88,169.9,2397.0,149.1005,149.1005,149.0391,149.0566,2397.0
2018-07-06 13:20:00,169.92,169.92,169.79,169.8,2493.0,149.0742,149.0742,148.9601,148.9689,2493.0
2018-07-06 13:25:00,169.8,169.83,169.75,169.83,4874.0,148.9689,148.9952,148.925,148.9952,4874.0
2018-07-06 13:30:00,169.85,169.87,169.83,169.84,3000.0,149.0128,149.0303,148.9952,149.004,3000.0
2018-07-06 13:35:00,169.76,169.79,169.71,169.71,5372.0,148.9338,148.9601,148.89,148.89,5372.0
2018-07-06 13:40:00,169.75,169.76,169.62,169.62,3280.0,148.925,148.9338,148.811,148.811,3280.0
2018-07-06 13:45:00,169.55,169.62,169.5,169.6,24696.0,148.7496,148.811,148.7057,148.7934,24696.0
2018-07-06 13:50:00,169.64,169.81,169.64,169.78,6167.0,148.8285,148.9777,148.8285,148.9514,6167.0
2018-07-06 13:55:00,169.8,169.8,169.76,169.8,2236.0,148.9689,148.9689,148.9338,148.9689,2236.0
2018-07-06 14:00:00,169.81,169.83,169.62,169.65,8048.0,148.9777,148.9952,148.811,148.8373,8048.0
2018-07-06 14:05:00,169.62,169.69,169.54,169.54,7054.0,148.811,148.8724,148.7408,148.7408,7054.0
2018-07-06 14:10:00,169.53,169.58,169.5,169.58,12531.0,148.732,148.7759,148.7057,148.7759,12531.0
2018-07-06 14:15:00,169.59,169.59,169.53,169.55,8690.0,148.7847,148.7847,148.732,148.7496,8690.0
2018-07-06 14:20:00,169.57,169.72,169.56,169.72,5427.0,148.7671,148.8987,148.7584,148.8987,5427.0
2018-07-06 14:25:00,169.73,169.75,169.71,169.73,4166.0,148.9075,148.925,148.89,148.9075,4166.0
2018-07-06 14:30:00,169.71,169.72,169.54,169.55,7597.0,148.89,148.8987,148.7408,148.7496,7597.0
2018-07-06 14:35:00,169.54,169.61,169.32,169.32,9930.0,148.7408,148.8022,148.5478,148.5478,9930.0
2018-07-06 14:40:00,169.32,169.46,169.32,169.46,4735.0,148.5478,148.6706,148.5478,148.6706,4735.0
2018-07-06 14:45:00,169.45,169.53,169.4,169.4,57241.0,148.6618,148.732,148.618,148.618,57241.0
2018-07-06 14:50:00,169.41,169.42,169.28,169.39,108396.0,148.6268,148.6355,148.5127,148.6092,108396.0
2018-07-06 14:55:00,169.37,169.62,169.37,169.51,14496.0,148.5917,148.811,148.5917,148.7145,14496.0
2018-07-06 15:00:00,169.51,169.7,169.49,169.7,8337.0,148.7145,148.8812,148.6969,148.8812,8337.0
2018-07-06 15:05:00,169.68,169.68,169.59,169.62,7541.0,148.8636,148.8636,148.7847,148.811,7541.0
2018-07-06 15:10:00,169.61,169.7,169.58,169.67,10439.0,148.8022,148.8812,148.7759,148.8549,10439.0
2018-07-06 15:15:00,169.66,169.66,169.4,169.49,8156.0,148.8461,148.8461,148.618,148.6969,8156.0
2018-07-06 15:20:00,169.48,169.62,169.39,169.61,15868.0,148.6882,148.811,148.6092,148.8022,15868.0
2018-07-06 15:25:00,169.61,169.72,169.4,169.4,14770.0,148.8022,148.8987,148.618,148.618,14770.0
2018-07-06 15:30:00,169.45,169.53,169.34,169.34,12937.0,148.6618,148.732,148.5653,148.5653,12937.0
2018-07-06 15:35:00,169.37,169.51,169.35,169.51,11016.0,148.5917,148.7145,148.5741,148.7145,11016.0
2018-07-06 15:40:00,169.5,169.51,169.29,169.29,14838.0,148.7057,148.7145,148.5215,148.5215,14838.0
2018-07-06 15:45:00,169.28,169.28,169.12,169.24,34612.0,148.5127,148.5127,148.3723,148.4776,34612.0
2018-07-06 15:50:00,169.22,169.39,169.2,169.25,35713.0,148.4601,148.6092,148.4425,148.4864,35713.0
2018-07-06 15:55:00,169.24,169.54,169.15,169.24,134097.0,148.4776,148.7408,148.3987,148.4776,134097.0
2018-07-09 09:30:00,169.97,170.73,169.78,170.48,25970.0,149.1181,149.7848,148.9514,149.5655,25970.0
2018-07-09 09:35:00,170.58,170.94,170.52,170.84,13794.0,149.6532,149.9691,149.6006,149.8813,13794.0
2018-07-09 09:40:00,170.85,170.86,170.45,170.49,3545.0,149.8901,149.8989,149.5392,149.5743,3545.0
2018-07-09 09:45:00,170.5,170.99,170.45,170.96,17293.0,149.583,150.0129,149.5392,149.9866,17293.0
2018-07-09 09:50:00,170.94,171.17,170.7,171.07,19613.0,149.9691,150.1708,149.7585,150.0831,19613.0
2018-07-09 09:55:00,171.1,171.18,170.61,170.62,15479.0,150.1094,150.1796,149.6795,149.6883,15479.0
2018-07-09 10:00:00,170.63,170.85,170.62,170.68,13739.0,149.6971,149.8901,149.6883,149.741,13739.0
2018-07-09 10:05:00,170.61,170.68,170.48,170.55,9053.0,149.6795,149.741,149.5655,149.6269,9053.0
2018-07-09 10:10:00,170.58,170.74,170.58,170.66,16759.0,149.6532,149.7936,149.6532,149.7234,16759.0
2018-07-09 10:15:00,170.64,170.77,170.53,170.77,33739.0,149.7059,149.8199,149.6094,149.8199,33739.0
2018-07-09 10:20:00,170.72,171.0,170.54,170.99,41887.0,149.776,150.0217,149.6181,150.0129,41887.0
2018-07-09 10:25:00,171.06,171.17,170.82,170.85,7793.0,150.0743,150.1708,149.8638,149.8901,7793.0
2018-07-09 10:30:00,170.87,171.17,170.83,171.11,29456.0,149.9076,150.1708,149.8726,150.1182,29456.0
2018-07-09 10:35:00,171.1,171.22,171.06,171.07,49680.0,150.1094,150.2147,150.0743,150.0831,49680.0
2018-07-09 10:40:00,171.14,171.25,171.04,171.17,19862.0,150.1445,150.241,150.0568,150.1708,19862.0
2018-07-09 10:45:00,171.14,171.48,171.13,171.35,21471.0,150.1445,150.4428,150.1357,150.3288,21471.0
2018-07-09 10:50:00,171.27,171.41,171.22,171.25,13500.0,150.2586,150.3814,150.2147,150.241,13500.0
2018-07-09 10:55:00,171.17,171.38,171.12,171.32,4185.0,150.1708,150.3551,150.127,150.3024,4185.0
2018-07-09 11:00:00,171.38,171.52,171.38,171.52,3202.0,150.3551,150.4779,150.3551,150.4779,3202.0
2018-07-09 11:05:00,171.52,171.52,171.22,171.22,6009.0,150.4779,150.4779,150.2147,150.2147,6009.0
2018-07-09 11:10:00,171.3,171.31,171.19,171.22,6218.0,150.2849,150.2937,150.1884,150.2147,6218.0
2018-07-09 11:15:00,171.29,171.36,171.18,171.19,7326.0,150.2761,150.3375,150.1796,150.1884,7326.0
2018-07-09 11:20:00,171.2,171.24,170.87,170.88,6642.0,150.1972,150.2323,149.9076,149.9164,6642.0
2018-07-09 11:25:00,170.84,171.01,170.84,170.89,9319.0,149.8813,150.0305,149.8813,149.9252,9319.0
2018-07-09 11:30:00,170.83,170.99,170.75,170.9,2804.0,149.8726,150.0129,149.8024,149.934,2804.0
2018-07-09 11:35:00,170.96,171.05,170.88,170.89,6300.0,149.9866,150.0656,149.9164,149.9252,6300.0
2018-07-09 11:40:00,170.95,171.05,170.94,171.05,2196.0,149.9778,150.0656,149.9691,150.0656,2196.0
2018-07-09 11:45:00,171.03,171.06,170.97,170.97,6520.0,150.048,150.0743,149.9954,149.9954,6520.0
2018-07-09 11:50:00,170.97,170.98,170.84,170.97,9642.0,149.9954,150.0041,149.8813,149.9954,9642.0
2018-07-09 11:55:00,170.97,171.02,170.88,170.94,19986.0,149.9954,150.0392,149.9164,149.9691,19986.0
2018-07-09 12:00:00,170.94,171.06,170.9,171.02,16075.0,149.9691,150.0743,149.934,150.0392,16075.0
2018-07-09 12:05:00,171.0,171.38,171.0,171.38,5105.0,150.0217,150.3551,150.0217,150.3551,5105.0
2018-07-09 12:10:00,171.36,171.43,171.29,171.34,8373.0,150.3375,150.3989,150.2761,150.32,8373.0
2018-07-09 12:15:00,171.35,171.35,170.92,171.0,31172.0,150.3288,150.3288,149.9515,150.0217,31172.0
2018-07-09 12:20:00,171.02,171.31,170.88,171.26,34041.0,150.0392,150.2937,149.9164,150.2498,34041.0
2018-07-09 12:25:00,171.24,171.41,171.18,171.18,6254.0,150.2323,150.3814,150.1796,150.1796,6254.0
2018-07-09 12:30:00,171.22,171.25,171.11,171.18,2774.0,150.2147,150.241,150.1182,150.1796,2774.0
2018-07-09 12:35:00,171.18,171.18,171.08,171.11,2699.0,150.1796,150.1796,150.0919,150.1182,2699.0
2018-07-09 12:40:00,171.13,171.15,171.0,171.0,2851.0,150.1357,150.1533,150.0217,150.0217,2851.0
2018-07-09 12:45:00,171.06,171.08,171.0,171.03,6143.0,150.0743,150.0919,150.0217,150.048,6143.0
2018-07-09 12:50:00,171.04,171.05,170.97,170.99,3799.0,150.0568,150.0656,149.9954,150.0129,3799.0
2018-07-09 12:55:00,170.97,170.97,170.77,170.83,6536.0,149.9954,149.9954,149.8199,149.8726,6536.0
2018-07-09 13:00:00,170.84,170.91,170.68,170.91,6866.0,149.8813,149.9427,149.741,149.9427,6866.0
2018-07-09 13:05:00,170.97,171.08,170.79,170.8,10687.0,149.9954,150.0919,149.8375,149.8462,10687.0
2018-07-09 13:10:00,170.8,170.91,170.74,170.84,1560.0,149.8462,149.9427,149.7936,149.8813,1560.0
2018-07-09 13:15:00,170.79,170.82,170.69,170.7,21807.0,149.8375,149.8638,149.7497,149.7585,21807.0
2018-07-09 13:20:00,170.71,170.87,170.65,170.79,19035.0,149.7673,149.9076,149.7146,149.8375,19035.0
2018-07-09 13:25:00,170.79,170.89,170.69,170.75,19553.0,149.8375,149.9252,149.7497,149.8024,19553.0
2018-07-09 13:30:00,170.74,170.79,170.72,170.75,15268.0,149.7936,149.8375,149.776,149.8024,15268.0
2018-07-09 13:35:00,170.75,170.82,170.68,170.68,41388.0,149.8024,149.8638,149.741,149.741,41388.0
2018-07-09 13:40:00,170.66,170.72,170.59,170.62,6097.0,149.7234,149.776,149.662,149.6883,6097.0
2018-07-09 13:45:00,170.62,171.02,170.59,171.02,36633.0,149.6883,150.0392,149.662,150.0392,36633.0
2018-07-09 13:50:00,171.01,171.07,170.93,170.96,8154.0,150.0305,150.0831,149.9603,149.9866,8154.0
2018-07-09 13:55:00,170.99,171.07,170.95,171.06,6323.0,150.0129,150.0831,149.9778,150.0743,6323.0
2018-07-09 14:00:00,171.1,171.11,170.98,171.09,7975.0,150.1094,150.1182,150.0041,150.1007,7975.0
2018-07-09 14:05:00,171.09,171.1,170.88,170.91,4783.0,150.1007,150.1094,149.9164,149.9427,4783.0
2018-07-09 14:10:00,170.91,170.94,170.83,170.92,3326.0,149.9427,149.9691,149.8726,149.9515,3326.0
2018-07-09 14:15:00,170.96,171.11,170.95,171.08,1600.0,149.9866,150.1182,149.9778,150.0919,1600.0
2018-07-09 14:20:00,171.09,171.15,170.98,171.01,10156.0,150.1007,150.1533,150.0041,150.0305,10156.0
2018-07-09 14:25:00,171.01,171.07,170.95,171.0,10271.0,150.0305,150.0831,149.9778,150.0217,10271.0
2018-07-09 14:30:00,170.98,171.05,170.96,171.02,4243.0,150.0041,150.0656,149.9866,150.0392,4243.0
2018-07-09 14:35:00,171.03,171.06,170.98,171.05,15340.0,150.048,150.0743,150.0041,150.0656,15340.0
2018-07-09 14:40:00,171.05,171.11,171.01,171.06,17246.0,150.0656,150.1182,150.0305,150.0743,17246.0
2018-07-09 14:45:00,171.06,171.09,170.95,170.97,33326.0,150.0743,150.1007,149.9778,149.9954,33326.0
2018-07-09 14:50:00,171.0,171.07,170.96,171.0,14148.0,150.0217,150.0831,149.9866,150.0217,14148.0
2018-07-09 14:55:00,171.0,171.03,170.95,170.98,19947.0,150.0217,150.048,149.9778,150.0041,19947.0
2018-07-09 15:00:00,171.0,171.01,170.94,170.95,7851.0,150.0217,150.0305,149.9691,149.9778,7851.0
2018-07-09 15:05:00,170.94,171.04,170.92,171.0,18179.0,149.9691,150.0568,149.9515,150.0217,18179.0
2018-07-09 15:10:00,170.97,171.32,170.97,171.23,30518.0,149.9954,150.3024,149.9954,150.2235,30518.0
2018-07-09 15:15:00,171.23,171.29,171.04,171.29,12900.0,150.2235,150.2761,150.0568,150.2761,12900.0
2018-07-09 15:20:00,171.27,171.28,171.06,171.16,12825.0,150.2586,150.2673,150.0743,150.1621,12825.0
2018-07-09 15:25:00,171.15,171.19,171.12,171.18,11135.0,150.1533,150.1884,150.127,150.1796,11135.0
2018-07-09 15:30:00,171.17,171.18,171.16,171.17,20819.0,150.1708,150.1796,150.1621,150.1708,20819.0
2018-07-09 15:35:00,171.18,171.31,171.12,171.22,17000.0,150.1796,150.2937,150.127,150.2147,17000.0
2018-07-09 15:40:00,171.22,171.34,171.19,171.24,18394.0,150.2147,150.32,150.1884,150.2323,18394.0
2018-07-09 15:45:00,171.25,171.29,171.16,171.25,27891.0,150.241,150.2761,150.1621,150.241,27891.0
2018-07-09 15:50:00,171.23,171.26,171.15,171.21,28700.0,150.2235,150.2498,150.1533,150.2059,28700.0
2018-07-09 15:55:00,171.22,171.23,170.98,171.14,95266.0,150.2147,150.2235,150.0041,150.1445,95266.0
2018-07-10 09:30:00,171.56,171.62,171.22,171.53,15587.0,150.513,150.5656,150.2147,150.4867,15587.0
2018-07-10 09:35:00,171.61,171.83,171.32,171.36,13817.0,150.5569,150.7499,150.3024,150.3375,13817.0
2018-07-10 09:40:00,171.3,171.35,171.06,171.15,29257.0,150.2849,150.3288,150.0743,150.1533,29257.0
2018-07-10 09:45:00,171.19,171.29,170.93,170.93,16597.0,150.1884,150.2761,149.9603,149.9603,16597.0
2018-07-10 09:50:00,170.98,171.18,170.77,170.79,37197.0,150.0041,150.1796,149.8199,149.8375,37197.0
2018-07-10 09:55:00,170.72,171.4,170.72,171.33,58289.0,149.776,150.3726,149.776,150.3112,58289.0
2018-07-10 10:00:00,171.3,171.39,170.96,171.17,28734.0,150.2849,150.3639,149.9866,150.1708,28734.0
2018-07-10 10:05:00,171.21,171.52,171.08,171.32,25472.0,150.2059,150.4779,150.0919,150.3024,25472.0
2018-07-10 10:10:00,171.31,171.54,171.31,171.41,8300.0,150.2937,150.4954,150.2937,150.3814,8300.0
2018-07-10 10:15:00,171.39,171.51,171.29,171.45,14859.0,150.3639,150.4691,150.2761,150.4165,14859.0
2018-07-10 10:20:00,171.45,171.61,171.39,171.59,9158.0,150.4165,150.5569,150.3639,150.5393,9158.0
2018-07-10 10:25:00,171.65,171.73,171.27,171.28,16923.0,150.592,150.6621,150.2586,150.2673,16923.0
2018-07-10 10:30:00,171.28,171.4,171.18,171.18,12371.0,150.2673,150.3726,150.1796,150.1796,12371.0
2018-07-10 10:35:00,171.24,171.7,171.16,171.62,13717.0,150.2323,150.6358,150.1621,150.5656,13717.0
2018-07-10 10:40:00,171.62,171.65,171.45,171.64,5978.0,150.5656,150.592,150.4165,150.5832,5978.0
2018-07-10 10:45:00,171.69,171.7,171.47,171.52,29393.0,150.627,150.6358,150.434,150.4779,29393.0
2018-07-10 10:50:00,171.55,171.59,171.43,171.5,10176.0,150.5042,150.5393,150.3989,150.4604,10176.0
2018-07-10 10:55:00,171.47,171.51,171.41,171.47,11484.0,150.434,150.4691,150.3814,150.434,11484.0
2018-07-10 11:00:00,171.49,171.55,171.34,171.45,7837.0,150.4516,150.5042,150.32,150.4165,7837.0
2018-07-10 11:05:00,171.39,171.54,171.37,171.51,5632.0,150.3639,150.4954,150.3463,150.4691,5632.0
2018-07-10 11:10:00,171.49,171.49,171.24,171.25,5024.0,150.4516,150.4516,150.2323,150.241,5024.0
2018-07-10 11:15:00,171.27,171.35,171.25,171.35,3070.0,150.2586,150.3288,150.241,150.3288,3070.0
2018-07-10 11:20:00,171.28,171.39,171.19,171.2,7703.0,150.2673,150.3639,150.1884,150.1972,7703.0
2018-07-10 11:25:00,171.17,171.27,171.13,171.27,3452.0,150.1708,150.2586,150.1357,150.2586,3452.0
2018-07-10 11:30:00,171.23,171.45,171.2,171.45,3738.0,150.2235,150.4165,150.1972,150.4165,3738.0
2018-07-10 11:35:00,171.51,171.55,171.39,171.39,7856.0,150.4691,150.5042,150.3639,150.3639,7856.0
2018-07-10 11:40:00,171.42,171.57,171.42,171.52,900.0,150.3902,150.5218,150.3902,150.4779,900.0
2018-07-10 11:45:00,171.52,171.61,171.5,171.5,6981.0,150.4779,150.5569,150.4604,150.4604,6981.0
2018-07-10 11:50:00,171.5,171.55,171.4,171.4,6661.0,150.4604,150.5042,150.3726,150.3726,6661.0
2018-07-10 11:55:00,171.43,171.5,171.35,171.43,6071.0,150.3989,150.4604,150.3288,150.3989,6071.0
2018-07-10 12:00:00,171.47,171.47,171.33,171.33,2600.0,150.434,150.434,150.3112,150.3112,2600.0
2018-07-10 12:05:00,171.33,171.39,171.26,171.3,5044.0,150.3112,150.3639,150.2498,150.2849,5044.0
2018-07-10 12:10:00,171.36,171.39,171.32,171.39,2140.0,150.3375,150.3639,150.3024,150.3639,2140.0
2018-07-10 12:15:00,171.39,171.43,171.31,171.34,4729.0,150.3639,150.3989,150.2937,150.32,4729.0
2018-07-10 12:20:00,171.39,171.4,171.26,171.33,6100.0,150.3639,150.3726,150.2498,150.3112,6100.0
2018-07-10 12:25:00,171.25,171.54,171.17,171.43,45368.0,150.241,150.4954,150.1708,150.3989,45368.0
2018-07-10 12:30:00,171.44,171.51,171.39,171.45,6600.0,150.4077,150.4691,150.3639,150.4165,6600.0
2018-07-10 12:35:00,171.47,171.5,171.36,171.42,12565.0,150.434,150.4604,150.3375,150.3902,12565.0
2018-07-10 12:40:00,171.42,171.45,171.35,171.38,7300.0,150.3902,150.4165,150.3288,150.3551,7300.0
2018-07-10 12:45:00,171.38,171.43,171.32,171.34,6526.0,150.3551,150.3989,150.3024,150.32,6526.0
2018-07-10 12:50:00,171.32,171.4,171.32,171.4,2100.0,150.3024,150.3726,150.3024,150.3726,2100.0
2018-07-10 12:55:00,171.4,171.51,171.39,171.39,19124.0,150.3726,150.4691,150.3639,150.3639,19124.0
2018-07-10 13:00:00,171.36,171.44,171.32,171.37,4337.0,150.3375,150.4077,150.3024,150.3463,4337.0
2018-07-10 13:05:00,171.4,171.4,171.32,171.35,2100.0,150.3726,150.3726,150.3024,150.3288,2100.0
2018-07-10 13:10:00,171.31,171.45,171.27,171.3,5000.0,150.2937,150.4165,150.2586,150.2849,5000.0
2018-07-10 13:15:00,171.31,171.37,171.21,171.28,5070.0,150.2937,150.3463,150.2059,150.2673,5070.0
2018-07-10 13:20:00,171.28,171.32,171.28,171.32,1100.0,150.2673,150.3024,150.2673,150.3024,1100.0
2018-07-10 13:25:00,171.3,171.3,171.18,171.23,38060.0,150.2849,150.2849,150.1796,150.2235,38060.0
2018-07-10 13:30:00,171.22,171.23,170.97,171.0,17347.0,150.2147,150.2235,149.9954,150.0217,17347.0
2018-07-10 13:35:00,171.0,171.0,170.9,170.94,33215.0,150.0217,150.0217,149.934,149.9691,33215.0
2018-07-10 13:40:00,170.95,171.0,170.93,170.98,3900.0,149.9778,150.0217,149.9603,150.0041,3900.0
2018-07-10 13:45:00,170.96,171.03,170.92,170.95,38917.0,149.9866,150.048,149.9515,149.9778,38917.0
2018-07-10 13:50:00,170.94,171.04,170.87,171.0,5679.0,149.9691,150.0568,149.9076,150.0217,5679.0
2018-07-10 13:55:00,171.02,171.15,170.97,171.1,8372.0,150.0392,150.1533,149.9954,150.1094,8372.0
2018-07-10 14:00:00,171.18,171.28,171.15,171.27,7495.0,150.1796,150.2673,150.1533,150.2586,7495.0
2018-07-10 14:05:00,171.28,171.28,171.15,171.26,7691.0,150.2673,150.2673,150.1533,150.2498,7691.0
2018-07-10 14:10:00,171.31,171.32,171.22,171.24,7371.0,150.2937,150.3024,150.2147,150.2323,7371.0
2018-07-10 14:15:00,171.24,171.25,171.17,171.17,5488.0,150.2323,150.241,150.1708,150.1708,5488.0
2018-07-10 14:20:00,171.21,171.21,171.08,171.11,19061.0,150.2059,150.2059,150.0919,150.1182,19061.0
2018-07-10 14:25:00,171.11,171.23,171.07,171.07,32873.0,150.1182,150.2235,150.0831,150.0831,32873.0
2018-07-10 14:30:00,171.09,171.39,171.09,171.34,14072.0,150.1007,150.3639,150.1007,150.32,14072.0
2018-07-10 14:35:00,171.37,171.51,171.35,171.5,6531.0,150.3463,150.4691,150.3288,150.4604,6531.0
2018-07-10 14:40:00,171.47,171.57,171.45,171.45,8453.0,150.434,150.5218,150.4165,150.4165,8453.0
2018-07-10 14:45:00,171.45,171.55,171.41,171.49,36965.0,150.4165,150.5042,150.3814,150.4516,36965.0
2018-07-10 14:50:00,171.5,171.54,171.4,171.43,19936.0,150.4604,150.4954,150.3726,150.3989,19936.0
2018-07-10 14:55:00,171.4,171.47,171.37,171.44,6968.0,150.3726,150.434,150.3463,150.4077,6968.0
2018-07-10 15:00:00,171.45,171.49,171.4,171.48,5938.0,150.4165,150.4516,150.3726,150.4428,5938.0
2018-07-10 15:05:00,171.48,171.54,171.45,171.52,12995.0,150.4428,150.4954,150.4165,150.4779,12995.0
2018-07-10 15:10:00,171.52,171.64,171.5,171.56,16153.0,150.4779,150.5832,150.4604,150.513,16153.0
2018-07-10 15:15:00,171.56,171.64,171.49,171.5,29032.0,150.513,150.5832,150.4516,150.4604,29032.0
2018-07-10 15:20:00,171.48,171.56,171.47,171.52,14866.0,150.4428,150.513,150.434,150.4779,14866.0
2018-07-10 15:25:00,171.52,171.52,171.45,171.49,9107.0,150.4779,150.4779,150.4165,150.4516,9107.0
2018-07-10 15:30:00,171.5,171.67,171.44,171.65,36362.0,150.4604,150.6095,150.4077,150.592,36362.0
2018-07-10 15:35:00,171.66,171.93,171.66,171.86,8870.0,150.6007,150.8376,150.6007,150.7762,8870.0
2018-07-10 15:40:00,171.84,171.89,171.73,171.87,7003.0,150.7586,150.8025,150.6621,150.785,7003.0
2018-07-10 15:45:00,171.86,171.86,171.49,171.51,15118.0,150.7762,150.7762,150.4516,150.4691,15118.0
2018-07-10 15:50:00,171.55,171.65,171.44,171.48,35784.0,150.5042,150.592,150.4077,150.4428,35784.0
2018-07-10 15:55:00,171.48,171.57,171.37,171.39,73042.0,150.4428,150.5218,150.3463,150.3639,73042.0
2018-07-11 09:30:00,169.44,169.68,168.18,169.55,12447.0,148.6531,148.8636,147.5477,148.7496,12447.0
2018-07-11 09:35:00,169.36,169.85,169.0,169.24,5313.0,148.5829,149.0128,148.2671,148.4776,5313.0
2018-07-11 09:40:00,169.18,169.38,168.95,169.23,13559.0,148.425,148.6004,148.2232,148.4688,13559.0
2018-07-11 09:45:00,169.29,169.5,169.0,169.11,16226.0,148.5215,148.7057,148.2671,148.3636,16226.0
2018-07-11 09:50:00,169.03,169.53,168.98,169.52,16796.0,148.2934,148.732,148.2495,148.7233,16796.0
2018-07-11 09:55:00,169.67,169.8,169.46,169.8,12740.0,148.8549,148.9689,148.6706,148.9689,12740.0
2018-07-11 10:00:00,169.8,169.81,169.68,169.76,4114.0,148.9689,148.9777,148.8636,148.9338,4114.0
2018-07-11 10:05:00,169.55,169.61,169.46,169.5,1600.0,148.7496,148.8022,148.6706,148.7057,1600.0
2018-07-11 10:10:00,169.45,169.48,169.22,169.23,5081.0,148.6618,148.6882,148.4601,148.4688,5081.0
2018-07-11 10:15:00,169.29,169.36,169.2,169.36,2648.0,148.5215,148.5829,148.4425,148.5829,2648.0
2018-07-11 10:20:00,169.36,169.62,169.36,169.56,8876.0,148.5829,148.811,148.5829,148.7584,8876.0
2018-07-11 10:25:00,169.54,169.62,169.51,169.6,7192.0,148.7408,148.811,148.7145,148.7934,7192.0
2018-07-11 10:30:00,169.62,169.8,169.59,169.71,14949.0,148.811,148.9689,148.7847,148.89,14949.0
2018-07-11 10:35:00,169.72,169.75,169.47,169.47,18227.0,148.8987,148.925,148.6794,148.6794,18227.0
2018-07-11 10:40:00,169.51,169.52,169.3,169.33,10580.0,148.7145,148.7233,148.5303,148.5566,10580.0
2018-07-11 10:45:00,169.33,169.44,169.18,169.22,6290.0,148.5566,148.6531,148.425,148.4601,6290.0
2018-07-11 10:50:00,169.18,169.25,169.01,169.06,9040.0,148.425,148.4864,148.2758,148.3197,9040.0
2018-07-11 10:55:00,169.06,169.16,168.96,169.06,13155.0,148.3197,148.4074,148.232,148.3197,13155.0
2018-07-11 11:00:00,169.15,170.18,169.09,170.01,38513.0,148.3987,149.3023,148.346,149.1531,38513.0
2018-07-11 11:05:00,169.91,170.02,169.83,169.97,8464.0,149.0654,149.1619,148.9952,149.1181,8464.0
2018-07-11 11:10:00,169.99,169.99,169.37,169.4,7300.0,149.1356,149.1356,148.5917,148.618,7300.0
2018-07-11 11:15:00,169.25,169.33,169.07,169.14,3000.0,148.4864,148.5566,148.3285,148.3899,3000.0
2018-07-11 11:20:00,169.17,169.17,168.9,168.9,4922.0,148.4162,148.4162,148.1793,148.1793,4922.0
2018-07-11 11:25:00,168.84,168.84,168.67,168.74,4569.0,148.1267,148.1267,147.9775,148.039,4569.0
2018-07-11 11:30:00,168.67,168.67,168.16,168.16,11762.0,147.9775,147.9775,147.5301,147.5301,11762.0
2018-07-11 11:35:00,168.23,168.42,168.19,168.32,7671.0,147.5915,147.7582,147.5564,147.6705,7671.0
2018-07-11 11:40:00,168.36,168.36,168.01,168.06,8600.0,147.7056,147.7056,147.3985,147.4424,8600.0
2018-07-11 11:45:00,168.15,168.4,168.1,168.39,3682.0,147.5213,147.7407,147.4775,147.7319,3682.0
2018-07-11 11:50:00,168.41,168.45,168.21,168.31,3082.0,147.7494,147.7845,147.574,147.6617,3082.0
2018-07-11 11:55:00,168.27,168.45,168.27,168.29,1825.0,147.6266,147.7845,147.6266,147.6442,1825.0
2018-07-11 12:00:00,168.17,168.44,168.14,168.44,1600.0,147.5389,147.7758,147.5126,147.7758,1600.0
2018-07-11 12:05:00,168.53,168.84,168.47,168.76,2500.0,147.8547,148.1267,147.8021,148.0565,2500.0
2018-07-11 12:10:00,168.8,168.85,168.65,168.66,3480.0,148.0916,148.1355,147.96,147.9688,3480.0
2018-07-11 12:15:00,168.52,168.86,168.52,168.63,2112.0,147.8459,148.1442,147.8459,147.9424,2112.0
2018-07-11 12:20:00,168.57,168.68,168.57,168.61,600.0,147.8898,147.9863,147.8898,147.9249,600.0
2018-07-11 12:25:00,168.69,168.69,168.41,168.41,3000.0,147.9951,147.9951,147.7494,147.7494,3000.0
2018-07-11 12:30:00,168.57,168.7,168.54,168.67,3084.0,147.8898,148.0039,147.8635,147.9775,3084.0
2018-07-11 12:35:00,168.65,168.65,168.47,168.47,2600.0,147.96,147.96,147.8021,147.8021,2600.0
2018-07-11 12:40:00,168.51,168.54,168.33,168.33,3121.0,147.8372,147.8635,147.6793,147.6793,3121.0
2018-07-11 12:45:00,168.31,168.53,168.25,168.37,3969.0,147.6617,147.8547,147.6091,147.7143,3969.0
2018-07-11 12:50:00,168.31,168.42,168.21,168.3,5075.0,147.6617,147.7582,147.574,147.6529,5075.0
2018-07-11 12:55:00,168.21,168.24,168.06,168.24,2400.0,147.574,147.6003,147.4424,147.6003,2400.0
2018-07-11 13:00:00,168.22,168.32,168.19,168.19,4119.0,147.5827,147.6705,147.5564,147.5564,4119.0
2018-07-11 13:05:00,168.13,168.25,168.13,168.21,1455.0,147.5038,147.6091,147.5038,147.574,1455.0
2018-07-11 13:10:00,168.14,168.18,168.02,168.12,3857.0,147.5126,147.5477,147.4073,147.495,3857.0
2018-07-11 13:15:00,168.07,168.12,168.0,168.06,2898.0,147.4511,147.495,147.3897,147.4424,2898.0
2018-07-11 13:20:00,168.1,168.23,168.01,168.23,4631.0,147.4775,147.5915,147.3985,147.5915,4631.0
2018-07-11 13:25:00,168.25,168.29,168.12,168.14,2315.0,147.6091,147.6442,147.495,147.5126,2315.0
2018-07-11 13:30:00,168.22,168.32,168.13,168.19,3662.0,147.5827,147.6705,147.5038,147.5564,3662.0
2018-07-11 13:35:00,168.17,168.17,168.06,168.12,3224.0,147.5389,147.5389,147.4424,147.495,3224.0
2018-07-11 13:40:00,168.12,168.17,168.06,168.11,4115.0,147.495,147.5389,147.4424,147.4862,4115.0
2018-07-11 13:45:00,168.11,168.11,167.96,167.98,5253.0,147.4862,147.4862,147.3546,147.3722,5253.0
2018-07-11 13:50:00,167.94,167.95,167.78,167.79,5071.0,147.3371,147.3459,147.1967,147.2055,5071.0
2018-07-11 13:55:00,167.82,167.88,167.74,167.78,2900.0,147.2318,147.2845,147.1616,147.1967,2900.0
2018-07-11 14:00:00,167.77,167.88,167.74,167.74,6583.0,147.188,147.2845,147.1616,147.1616,6583.0
2018-07-11 14:05:00,167.78,167.9,167.68,167.71,3792.0,147.1967,147.302,147.109,147.1353,3792.0
2018-07-11 14:10:00,167.67,167.67,167.36,167.36,6233.0,147.1002,147.1002,146.8283,146.8283,6233.0
2018-07-11 14:15:00,167.27,167.51,167.27,167.47,4103.0,146.7493,146.9598,146.7493,146.9248,4103.0
2018-07-11 14:20:00,167.42,167.65,167.42,167.65,6108.0,146.8809,147.0827,146.8809,147.0827,6108.0
2018-07-11 14:25:00,167.62,167.93,167.62,167.92,7883.0,147.0564,147.3283,147.0564,147.3196,7883.0
2018-07-11 14:30:00,167.89,167.96,167.79,167.95,9628.0,147.2932,147.3546,147.2055,147.3459,9628.0
2018-07-11 14:35:00,167.93,168.09,167.92,168.0,6100.0,147.3283,147.4687,147.3196,147.3897,6100.0
2018-07-11 14:40:00,168.0,168.01,167.83,167.83,8581.0,147.3897,147.3985,147.2406,147.2406,8581.0
2018-07-11 14:45:00,167.87,167.89,167.64,167.66,4874.0,147.2757,147.2932,147.0739,147.0914,4874.0
2018-07-11 14:50:00,167.66,167.75,167.66,167.7,5763.0,147.0914,147.1704,147.0914,147.1265,5763.0
2018-07-11 14:55:00,167.73,167.75,167.57,167.63,6426.0,147.1529,147.1704,147.0125,147.0651,6426.0
2018-07-11 15:00:00,167.57,167.75,167.49,167.57,13358.0,147.0125,147.1704,146.9423,147.0125,13358.0
2018-07-11 15:05:00,167.61,167.73,167.6,167.71,9805.0,147.0476,147.1529,147.0388,147.1353,9805.0
2018-07-11 15:10:00,167.68,167.71,167.49,167.49,8535.0,147.109,147.1353,146.9423,146.9423,8535.0
2018-07-11 15:15:00,167.5,167.54,167.47,167.49,8601.0,146.9511,146.9862,146.9248,146.9423,8601.0
2018-07-11 15:20:00,167.51,167.52,167.37,167.52,9000.0,146.9598,146.9686,146.837,146.9686,9000.0
2018-07-11 15:25:00,167.48,167.5,167.31,167.31,8563.0,146.9335,146.9511,146.7844,146.7844,8563.0
2018-07-11 15:30:00,167.34,167.67,167.31,167.67,9316.0,146.8107,147.1002,146.7844,147.1002,9316.0
2018-07-11 15:35:00,167.71,167.71,167.51,167.55,14496.0,147.1353,147.1353,146.9598,146.9949,14496.0
2018-07-11 15:40:00,167.53,167.55,167.3,167.32,13909.0,146.9774,146.9949,146.7756,146.7932,13909.0
2018-07-11 15:45:00,167.29,167.67,167.28,167.63,14114.0,146.7668,147.1002,146.7581,147.0651,14114.0
2018-07-11 15:50:00,167.61,167.62,167.37,167.51,23592.0,147.0476,147.0564,146.837,146.9598,23592.0
2018-07-11 15:55:00,167.53,167.54,167.21,167.29,43808.0,146.9774,146.9862,146.6967,146.7668,43808.0
2018-07-12 09:30:00,168.79,169.23,168.56,168.83,11963.0,148.0828,148.4688,147.881,148.1179,11963.0
2018-07-12 09:35:00,168.71,168.85,167.84,167.84,7463.0,148.0126,148.1355,147.2494,147.2494,7463.0
2018-07-12 09:40:00,167.99,168.0,167.23,167.45,3288.0,147.381,147.3897,146.7142,146.9072,3288.0
2018-07-12 09:45:00,167.36,167.36,166.9,166.97,5421.0,146.8283,146.8283,146.4247,146.4861,5421.0
2018-07-12 09:50:00,166.97,167.83,166.97,167.67,21618.0,146.4861,147.2406,146.4861,147.1002,21618.0
2018-07-12 09:55:00,167.72,168.0,167.67,168.0,23370.0,147.1441,147.3897,147.1002,147.3897,23370.0
2018-07-12 10:00:00,168.02,168.25,167.93,168.18,2600.0,147.4073,147.6091,147.3283,147.5477,2600.0
2018-07-12 10:05:00,168.2,168.32,168.08,168.08,5464.0,147.5652,147.6705,147.4599,147.4599,5464.0
2018-07-12 10:10:00,168.18,168.21,168.0,168.0,5808.0,147.5477,147.574,147.3897,147.3897,5808.0
2018-07-12 10:15:00,168.0,168.22,167.99,168.03,7205.0,147.3897,147.5827,147.381,147.4161,7205.0
2018-07-12 10:20:00,168.04,168.2,168.04,168.15,7315.0,147.4248,147.5652,147.4248,147.5213,7315.0
2018-07-12 10:25:00,168.13,168.57,168.03,168.38,21161.0,147.5038,147.8898,147.4161,147.7231,21161.0
2018-07-12 10:30:00,168.35,168.46,168.09,168.09,26841.0,147.6968,147.7933,147.4687,147.4687,26841.0
2018-07-12 10:35:00,168.09,168.36,168.09,168.31,15692.0,147.4687,147.7056,147.4687,147.6617,15692.0
2018-07-12 10:40:00,168.3,168.31,168.0,168.03,9032.0,147.6529,147.6617,147.3897,147.4161,9032.0
2018-07-12 10:45:00,168.1,168.11,167.92,167.92,3140.0,147.4775,147.4862,147.3196,147.3196,3140.0
2018-07-12 10:50:00,167.97,168.23,167.97,168.14,7515.0,147.3634,147.5915,147.3634,147.5126,7515.0
2018-07-12 10:55:00,168.2,168.22,168.13,168.15,5913.0,147.5652,147.5827,147.5038,147.5213,5913.0
2018-07-12 11:00:00,168.21,168.4,168.14,168.2,30535.0,147.574,147.7407,147.5126,147.5652,30535.0
2018-07-12 11:05:00,168.21,168.76,168.2,168.76,17213.0,147.574,148.0565,147.5652,148.0565,17213.0
2018-07-12 11:10:00,168.74,168.83,168.41,168.48,3700.0,148.039,148.1179,147.7494,147.8108,3700.0
2018-07-12 11:15:00,168.62,168.62,168.28,168.28,3600.0,147.9337,147.9337,147.6354,147.6354,3600.0
2018-07-12 11:20:00,168.25,168.37,168.17,168.25,7750.0,147.6091,147.7143,147.5389,147.6091,7750.0
2018-07-12 11:25:00,168.25,168.36,168.15,168.27,16351.0,147.6091,147.7056,147.5213,147.6266,16351.0
2018-07-12 11:30:00,168.3,168.39,168.21,168.29,20457.0,147.6529,147.7319,147.574,147.6442,20457.0
2018-07-12 11:35:00,168.3,168.41,168.16,168.28,13420.0,147.6529,147.7494,147.5301,147.6354,13420.0
2018-07-12 11:40:00,168.3,168.55,168.24,168.4,16497.0,147.6529,147.8723,147.6003,147.7407,16497.0
2018-07-12 11:45:00,168.45,168.7,168.42,168.47,8350.0,147.7845,148.0039,147.7582,147.8021,8350.0
2018-07-12 11:50:00,168.47,168.75,168.36,168.72,11782.0,147.8021,148.0477,147.7056,148.0214,11782.0
2018-07-12 11:55:00,168.7,168.77,168.54,168.75,10266.0,148.0039,148.0653,147.8635,148.0477,10266.0
2018-07-12 12:00:00,168.82,168.92,168.69,168.87,4051.0,148.1091,148.1969,147.9951,148.153,4051.0
2018-07-12 12:05:00,168.91,168.92,168.69,168.69,2000.0,148.1881,148.1969,147.9951,147.9951,2000.0
2018-07-12 12:10:00,168.68,168.69,168.62,168.68,2600.0,147.9863,147.9951,147.9337,147.9863,2600.0
2018-07-12 12:15:00,168.7,168.71,168.53,168.57,4924.0,148.0039,148.0126,147.8547,147.8898,4924.0
2018-07-12 12:20:00,168.57,168.78,168.56,168.78,3313.0,147.8898,148.074,147.881,148.074,3313.0
2018-07-12 12:25:00,168.88,168.92,168.67,168.91,4778.0,148.1618,148.1969,147.9775,148.1881,4778.0
2018-07-12 12:30:00,168.92,169.11,168.9,169.04,3065.0,148.1969,148.3636,148.1793,148.3021,3065.0
2018-07-12 12:35:00,169.06,169.17,168.97,168.97,1412.0,148.3197,148.4162,148.2407,148.2407,1412.0
2018-07-12 12:40:00,168.91,168.91,168.55,168.72,3700.0,148.1881,148.1881,147.8723,148.0214,3700.0
2018-07-12 12:45:00,168.8,168.8,168.64,168.64,3200.0,148.0916,148.0916,147.9512,147.9512,3200.0
2018-07-12 12:50:00,168.63,168.64,168.53,168.59,2297.0,147.9424,147.9512,147.8547,147.9074,2297.0
2018-07-12 12:55:00,168.58,168.81,168.56,168.76,3515.0,147.8986,148.1004,147.881,148.0565,3515.0
2018-07-12 13:00:00,168.74,168.9,168.74,168.87,3382.0,148.039,148.1793,148.039,148.153,3382.0
2018-07-12 13:05:00,168.88,168.91,168.71,168.75,8839.0,148.1618,148.1881,148.0126,148.0477,8839.0
2018-07-12 13:10:00,168.78,168.91,168.74,168.91,600.0,148.074,148.1881,148.039,148.1881,600.0
2018-07-12 13:15:00,168.86,168.9,168.75,168.89,2776.0,148.1442,148.1793,148.0477,148.1706,2776.0
2018-07-12 13:20:00,168.88,168.88,168.62,168.62,3275.0,148.1618,148.1618,147.9337,147.9337,3275.0
2018-07-12 13:25:00,168.78,168.79,168.62,168.64,6170.0,148.074,148.0828,147.9337,147.9512,6170.0
2018-07-12 13:30:00,168.68,168.73,168.53,168.53,6972.0,147.9863,148.0302,147.8547,147.8547,6972.0
2018-07-12 13:35:00,168.55,168.74,168.47,168.57,4266.0,147.8723,148.039,147.8021,147.8898,4266.0
2018-07-12 13:40:00,168.59,168.89,168.57,168.85,13560.0,147.9074,148.1706,147.8898,148.1355,13560.0
2018-07-12 13:45:00,168.83,168.91,168.75,168.85,3520.0,148.1179,148.1881,148.0477,148.1355,3520.0
2018-07-12 13:50:00,168.86,168.86,168.69,168.79,2113.0,148.1442,148.1442,147.9951,148.0828,2113.0
2018-07-12 13:55:00,168.75,168.78,168.7,168.72,2610.0,148.0477,148.074,148.0039,148.0214,2610.0
2018-07-12 14:00:00,168.66,168.86,168.66,168.81,1622.0,147.9688,148.1442,147.9688,148.1004,1622.0
2018-07-12 14:05:00,168.83,168.83,168.69,168.71,2575.0,148.1179,148.1179,147.9951,148.0126,2575.0
2018-07-12 14:10:00,168.68,168.78,168.68,168.75,2482.0,147.9863,148.074,147.9863,148.0477,2482.0
2018-07-12 14:15:00,168.76,168.94,168.73,168.87,5130.0,148.0565,148.2144,148.0302,148.153,5130.0
2018-07-12 14:20:00,168.92,169.06,168.89,169.06,2376.0,148.1969,148.3197,148.1706,148.3197,2376.0
2018-07-12 14:25:00,169.03,169.09,168.97,169.02,1900.0,148.2934,148.346,148.2407,148.2846,1900.0
2018-07-12 14:30:00,169.03,169.03,168.89,168.98,2956.0,148.2934,148.2934,148.1706,148.2495,2956.0
2018-07-12 14:35:00,168.92,169.0,168.87,169.0,2555.0,148.1969,148.2671,148.153,148.2671,2555.0
2018-07-12 14:40:00,168.93,169.01,168.9,169.0,2012.0,148.2056,148.2758,148.1793,148.2671,2012.0
2018-07-12 14:45:00,169.02,169.04,168.96,168.97,1765.0,148.2846,148.3021,148.232,148.2407,1765.0
2018-07-12 14:50:00,169.01,169.08,168.99,169.04,2545.0,148.2758,148.3372,148.2583,148.3021,2545.0
2018-07-12 14:55:00,169.02,169.09,169.0,169.09,1200.0,148.2846,148.346,148.2671,148.346,1200.0
2018-07-12 15:00:00,169.1,169.22,169.09,169.2,3717.0,148.3548,148.4601,148.346,148.4425,3717.0
2018-07-12 15:05:00,169.2,169.23,169.07,169.11,3901.0,148.4425,148.4688,148.3285,148.3636,3901.0
2018-07-12 15:10:00,169.06,169.08,168.93,169.07,4123.0,148.3197,148.3372,148.2056,148.3285,4123.0
2018-07-12 15:15:00,169.05,169.23,169.05,169.08,10170.0,148.3109,148.4688,148.3109,148.3372,10170.0
2018-07-12 15:20:00,169.11,169.17,168.87,168.87,6589.0,148.3636,148.4162,148.153,148.153,6589.0
2018-07-12 15:25:00,168.92,169.19,168.92,169.13,7490.0,148.1969,148.4337,148.1969,148.3811,7490.0
2018-07-12 15:30:00,169.1,169.17,169.04,169.07,10714.0,148.3548,148.4162,148.3021,148.3285,10714.0
2018-07-12 15:35:00,169.07,169.13,169.06,169.09,9519.0,148.3285,148.3811,148.3197,148.346,9519.0
2018-07-12 15:40:00,169.08,169.13,168.99,169.06,14302.0,148.3372,148.3811,148.2583,148.3197,14302.0
2018-07-12 15:45:00,169.04,169.16,168.98,169.14,11217.0,148.3021,148.4074,148.2495,148.3899,11217.0
2018-07-12 15:50:00,169.1,169.12,168.88,168.98,15349.0,148.3548,148.3723,148.1618,148.2495,15349.0
2018-07-12 15:55:00,168.97,169.18,168.83,168.94,84767.0,148.2407,148.425,148.1179,148.2144,84767.0
2018-07-13 09:30:00,169.11,170.85,169.11,169.54,28074.0,148.3636,149.8901,148.3636,148.7408,28074.0
2018-07-13 09:35:00,169.41,169.82,169.35,169.65,41046.0,148.6268,148.9865,148.5741,148.8373,41046.0
2018-07-13 09:40:00,169.62,169.99,169.29,169.81,27797.0,148.811,149.1356,148.5215,148.9777,27797.0
2018-07-13 09:45:00,169.7,170.37,169.7,170.14,5840.0,148.8812,149.469,148.8812,149.2672,5840.0
2018-07-13 09:50:00,170.19,170.28,170.04,170.28,3100.0,149.3111,149.39,149.1795,149.39,3100.0
2018-07-13 09:55:00,170.3,170.45,170.2,170.24,3730.0,149.4076,149.5392,149.3198,149.3549,3730.0
2018-07-13 10:00:00,170.21,170.29,169.95,170.29,2800.0,149.3286,149.3988,149.1005,149.3988,2800.0
2018-07-13 10:05:00,170.35,170.48,170.25,170.48,11478.0,149.4514,149.5655,149.3637,149.5655,11478.0
2018-07-13 10:10:00,170.48,170.85,170.48,170.76,3820.0,149.5655,149.8901,149.5655,149.8111,3820.0
2018-07-13 10:15:00,170.77,170.82,170.51,170.57,4413.0,149.8199,149.8638,149.5918,149.6444,4413.0
2018-07-13 10:20:00,170.57,170.6,170.27,170.31,2100.0,149.6444,149.6708,149.3813,149.4163,2100.0
2018-07-13 10:25:00,170.37,170.38,170.23,170.23,2905.0,149.469,149.4778,149.3462,149.3462,2905.0
2018-07-13 10:30:00,170.31,170.54,170.31,170.54,1710.0,149.4163,149.6181,149.4163,149.6181,1710.0
2018-07-13 10:35:00,170.43,170.5,170.38,170.5,1782.0,149.5216,149.583,149.4778,149.583,1782.0
2018-07-13 10:40:00,170.45,170.76,170.45,170.66,2725.0,149.5392,149.8111,149.5392,149.7234,2725.0
2018-07-13 10:45:00,170.7,170.84,170.68,170.68,2826.0,149.7585,149.8813,149.741,149.741,2826.0
2018-07-13 10:50:00,170.78,170.85,170.63,170.83,2213.0,149.8287,149.8901,149.6971,149.8726,2213.0
2018-07-13 10:55:00,170.83,170.83,170.63,170.7,2583.0,149.8726,149.8726,149.6971,149.7585,2583.0
2018-07-13 11:00:00,170.67,170.77,170.64,170.7,2801.0,149.7322,149.8199,149.7059,149.7585,2801.0
2018-07-13 11:05:00,170.65,170.76,170.52,170.76,4949.0,149.7146,149.8111,149.6006,149.8111,4949.0
2018-07-13 11:10:00,170.92,170.96,170.8,170.8,2052.0,149.9515,149.9866,149.8462,149.8462,2052.0
2018-07-13 11:15:00,170.78,170.98,170.77,170.94,7652.0,149.8287,150.0041,149.8199,149.9691,7652.0
2018-07-13 11:20:00,170.97,171.17,170.95,171.14,8143.0,149.9954,150.1708,149.9778,150.1445,8143.0
2018-07-13 11:25:00,171.09,171.26,171.07,171.23,6696.0,150.1007,150.2498,150.0831,150.2235,6696.0
2018-07-13 11:30:00,171.16,171.36,171.05,171.27,12643.0,150.1621,150.3375,150.0656,150.2586,12643.0
2018-07-13 11:35:00,171.3,171.33,170.72,170.72,16562.0,150.2849,150.3112,149.776,149.776,16562.0
2018-07-13 11:40:00,170.82,170.89,170.48,170.85,4000.0,149.8638,149.9252,149.5655,149.8901,4000.0
2018-07-13 11:45:00,170.92,170.98,170.61,170.77,2259.0,149.9515,150.0041,149.6795,149.8199,2259.0
2018-07-13 11:50:00,170.75,170.75,170.54,170.65,2600.0,149.8024,149.8024,149.6181,149.7146,2600.0
2018-07-13 11:55:00,170.65,170.67,170.51,170.6,2130.0,149.7146,149.7322,149.5918,149.6708,2130.0
2018-07-13 12:00:00,170.61,170.65,170.47,170.48,4104.0,149.6795,149.7146,149.5567,149.5655,4104.0
2018-07-13 12:05:00,170.4,170.47,170.3,170.3,1630.0,149.4953,149.5567,149.4076,149.4076,1630.0
2018-07-13 12:10:00,170.42,170.5,170.4,170.45,1600.0,149.5129,149.583,149.4953,149.5392,1600.0
2018-07-13 12:15:00,170.45,170.62,170.45,170.59,2369.0,149.5392,149.6883,149.5392,149.662,2369.0
2018-07-13 12:20:00,170.55,170.58,170.27,170.27,3505.0,149.6269,149.6532,149.3813,149.3813,3505.0
2018-07-13 12:25:00,170.36,170.49,170.35,170.4,2612.0,149.4602,149.5743,149.4514,149.4953,2612.0
2018-07-13 12:30:00,170.45,170.51,170.39,170.44,4289.0,149.5392,149.5918,149.4865,149.5304,4289.0
2018-07-13 12:35:00,170.46,170.49,170.38,170.44,1600.0,149.5479,149.5743,149.4778,149.5304,1600.0
2018-07-13 12:40:00,170.48,170.52,170.47,170.5,1400.0,149.5655,149.6006,149.5567,149.583,1400.0
2018-07-13 12:45:00,170.47,170.55,170.42,170.47,2386.0,149.5567,149.6269,149.5129,149.5567,2386.0
2018-07-13 12:50:00,170.49,170.61,170.44,170.61,1952.0,149.5743,149.6795,149.5304,149.6795,1952.0
2018-07-13 12:55:00,170.67,170.74,170.62,170.64,2000.0,149.7322,149.7936,149.6883,149.7059,2000.0
2018-07-13 13:00:00,170.58,170.66,170.58,170.66,1200.0,149.6532,149.7234,149.6532,149.7234,1200.0
2018-07-13 13:05:00,170.63,170.64,170.51,170.51,4067.0,149.6971,149.7059,149.5918,149.5918,4067.0
2018-07-13 13:10:00,170.49,170.57,170.47,170.51,2582.0,149.5743,149.6444,149.5567,149.5918,2582.0
2018-07-13 13:15:00,170.54,170.62,170.47,170.5,13869.0,149.6181,149.6883,149.5567,149.583,13869.0
2018-07-13 13:20:00,170.52,170.59,170.45,170.49,19995.0,149.6006,149.662,149.5392,149.5743,19995.0
2018-07-13 13:25:00,170.57,170.83,170.57,170.72,18438.0,149.6444,149.8726,149.6444,149.776,18438.0
2018-07-13 13:30:00,170.72,170.86,170.48,170.53,11420.0,149.776,149.8989,149.5655,149.6094,11420.0
2018-07-13 13:35:00,170.46,170.72,170.42,170.56,5020.0,149.5479,149.776,149.5129,149.6357,5020.0
2018-07-13 13:40:00,170.56,170.81,170.56,170.81,8647.0,149.6357,149.855,149.6357,149.855,8647.0
2018-07-13 13:45:00,170.78,171.07,170.78,171.0,9097.0,149.8287,150.0831,149.8287,150.0217,9097.0
2018-07-13 13:50:00,171.04,171.16,171.04,171.08,3868.0,150.0568,150.1621,150.0568,150.0919,3868.0
2018-07-13 13:55:00,171.13,171.26,171.12,171.24,4971.0,150.1357,150.2498,150.127,150.2323,4971.0
2018-07-13 14:00:00,171.24,171.28,171.12,171.18,4825.0,150.2323,150.2673,150.127,150.1796,4825.0
2018-07-13 14:05:00,171.12,171.27,171.12,171.22,3431.0,150.127,150.2586,150.127,150.2147,3431.0
2018-07-13 14:10:00,171.23,171.34,171.21,171.33,4241.0,150.2235,150.32,150.2059,150.3112,4241.0
2018-07-13 14:15:00,171.35,171.35,171.17,171.23,3325.0,150.3288,150.3288,150.1708,150.2235,3325.0
2018-07-13 14:20:00,171.21,171.23,171.14,171.19,3144.0,150.2059,150.2235,150.1445,150.1884,3144.0
2018-07-13 14:25:00,171.22,171.3,171.17,171.28,6100.0,150.2147,150.2849,150.1708,150.2673,6100.0
2018-07-13 14:30:00,171.22,171.3,171.21,171.21,2561.0,150.2147,150.2849,150.2059,150.2059,2561.0
2018-07-13 14:35:00,171.17,171.22,171.16,171.16,1100.0,150.1708,150.2147,150.1621,150.1621,1100.0
2018-07-13 14:40:00,171.17,171.23,171.14,171.14,3678.0,150.1708,150.2235,150.1445,150.1445,3678.0
2018-07-13 14:45:00,171.2,171.44,171.15,171.39,6661.0,150.1972,150.4077,150.1533,150.3639,6661.0
2018-07-13 14:50:00,171.41,171.54,171.39,171.44,4460.0,150.3814,150.4954,150.3639,150.4077,4460.0
2018-07-13 14:55:00,171.49,171.54,171.35,171.35,4872.0,150.4516,150.4954,150.3288,150.3288,4872.0
2018-07-13 15:00:00,171.35,171.39,171.28,171.37,3900.0,150.3288,150.3639,150.2673,150.3463,3900.0
2018-07-13 15:05:00,171.39,171.41,171.33,171.33,3305.0,150.3639,150.3814,150.3112,150.3112,3305.0
2018-07-13 15:10:00,171.3,171.35,171.19,171.3,3944.0,150.2849,150.3288,150.1884,150.2849,3944.0
2018-07-13 15:15:00,171.31,171.34,171.17,171.3,4886.0,150.2937,150.32,150.1708,150.2849,4886.0
2018-07-13 15:20:00,171.32,171.35,171.16,171.16,4953.0,150.3024,150.3288,150.1621,150.1621,4953.0
2018-07-13 15:25:00,171.16,171.18,171.0,171.08,7172.0,150.1621,150.1796,150.0217,150.0919,7172.0
2018-07-13 15:30:00,171.1,171.26,171.09,171.24,8546.0,150.1094,150.2498,150.1007,150.2323,8546.0
2018-07-13 15:35:00,171.26,171.37,171.26,171.28,4076.0,150.2498,150.3463,150.2498,150.2673,4076.0
2018-07-13 15:40:00,171.29,171.34,171.13,171.18,4700.0,150.2761,150.32,150.1357,150.1796,4700.0
2018-07-13 15:45:00,171.18,171.24,171.13,171.17,5911.0,150.1796,150.2323,150.1357,150.1708,5911.0
2018-07-13 15:50:00,171.21,171.21,170.97,171.05,10223.0,150.2059,150.2059,149.9954,150.0656,10223.0
2018-07-13 15:55:00,171.08,171.2,171.05,171.06,19177.0,150.0919,150.1972,150.0656,150.0743,19177.0
2018-07-16 09:30:00,168.76,168.97,166.81,166.81,85948.0,148.0565,148.2407,146.3457,146.3457,85948.0
2018-07-16 09:35:00,166.98,167.78,166.69,167.78,56649.0,146.4949,147.1967,146.2404,147.1967,56649.0
2018-07-16 09:40:00,167.91,168.54,167.49,168.19,23536.0,147.3108,147.8635,146.9423,147.5564,23536.0
2018-07-16 09:45:00,168.22,168.73,167.51,168.67,26747.0,147.5827,148.0302,146.9598,147.9775,26747.0
2018-07-16 09:50:00,168.6,168.67,167.95,168.13,17351.0,147.9161,147.9775,147.3459,147.5038,17351.0
2018-07-16 09:55:00,168.07,168.17,167.56,167.64,15423.0,147.4511,147.5389,147.0037,147.0739,15423.0
2018-07-16 10:00:00,167.74,167.92,167.61,167.73,12300.0,147.1616,147.3196,147.0476,147.1529,12300.0
2018-07-16 10:05:00,167.72,168.3,167.72,168.28,7086.0,147.1441,147.6529,147.1441,147.6354,7086.0
2018-07-16 10:10:00,168.36,168.62,168.28,168.46,17599.0,147.7056,147.9337,147.6354,147.7933,17599.0
2018-07-16 10:15:00,168.5,168.65,168.45,168.55,16300.0,147.8284,147.96,147.7845,147.8723,16300.0
2018-07-16 10:20:00,168.5,168.5,167.98,168.45,24846.0,147.8284,147.8284,147.3722,147.7845,24846.0
2018-07-16 10:25:00,168.63,168.99,168.47,168.88,12871.0,147.9424,148.2583,147.8021,148.1618,12871.0
2018-07-16 10:30:00,168.83,168.91,168.7,168.71,8554.0,148.1179,148.1881,148.0039,148.0126,8554.0
2018-07-16 10:35:00,168.68,168.69,168.45,168.5,6511.0,147.9863,147.9951,147.7845,147.8284,6511.0
2018-07-16 10:40:00,168.52,168.56,168.32,168.35,7526.0,147.8459,147.881,147.6705,147.6968,7526.0
2018-07-16 10:45:00,168.33,168.38,168.18,168.25,7854.0,147.6793,147.7231,147.5477,147.6091,7854.0
2018-07-16 10:50:00,168.19,168.24,167.99,168.24,14164.0,147.5564,147.6003,147.381,147.6003,14164.0
2018-07-16 10:55:00,168.22,168.36,168.09,168.13,21358.0,147.5827,147.7056,147.4687,147.5038,21358.0
2018-07-16 11:00:00,168.14,168.47,167.99,168.47,14225.0,147.5126,147.8021,147.381,147.8021,14225.0
2018-07-16 11:05:00,168.48,168.75,168.48,168.7,6159.0,147.8108,148.0477,147.8108,148.0039,6159.0
2018-07-16 11:10:00,168.69,168.78,168.67,168.78,2785.0,147.9951,148.074,147.9775,148.074,2785.0
2018-07-16 11:15:00,168.75,168.96,168.7,168.96,4900.0,148.0477,148.232,148.0039,148.232,4900.0
2018-07-16 11:20:00,168.94,169.26,168.93,169.2,5442.0,148.2144,148.4952,148.2056,148.4425,5442.0
2018-07-16 11:25:00,169.22,169.44,169.22,169.42,9585.0,148.4601,148.6531,148.4601,148.6355,9585.0
2018-07-16 11:30:00,169.45,169.54,168.94,169.1,15128.0,148.6618,148.7408,148.2144,148.3548,15128.0
2018-07-16 11:35:00,169.18,169.18,168.65,168.71,12362.0,148.425,148.425,147.96,148.0126,12362.0
2018-07-16 11:40:00,168.72,168.93,168.71,168.81,5061.0,148.0214,148.2056,148.0126,148.1004,5061.0
2018-07-16 11:45:00,168.79,168.86,168.68,168.75,4512.0,148.0828,148.1442,147.9863,148.0477,4512.0
2018-07-16 11:50:00,168.8,169.0,168.75,168.92,3692.0,148.0916,148.2671,148.0477,148.1969,3692.0
2018-07-16 11:55:00,168.92,169.03,168.85,168.85,7197.0,148.1969,148.2934,148.1355,148.1355,7197.0
2018-07-16 12:00:00,168.79,168.79,168.61,168.61,5310.0,148.0828,148.0828,147.9249,147.9249,5310.0
2018-07-16 12:05:00,168.62,168.7,168.57,168.63,2972.0,147.9337,148.0039,147.8898,147.9424,2972.0
2018-07-16 12:10:00,168.64,168.66,168.4,168.52,11795.0,147.9512,147.9688,147.7407,147.8459,11795.0
2018-07-16 12:15:00,168.53,168.57,168.46,168.53,5502.0,147.8547,147.8898,147.7933,147.8547,5502.0
2018-07-16 12:20:00,168.53,168.68,168.53,168.56,8686.0,147.8547,147.9863,147.8547,147.881,8686.0
2018-07-16 12:25:00,168.6,168.66,168.41,168.47,7843.0,147.9161,147.9688,147.7494,147.8021,7843.0
2018-07-16 12:30:00,168.46,168.55,168.4,168.47,8711.0,147.7933,147.8723,147.7407,147.8021,8711.0
2018-07-16 12:35:00,168.38,168.55,168.38,168.48,6391.0,147.7231,147.8723,147.7231,147.8108,6391.0
2018-07-16 12:40:00,168.47,168.47,168.3,168.41,5779.0,147.8021,147.8021,147.6529,147.7494,5779.0
2018-07-16 12:45:00,168.39,168.41,168.1,168.16,9372.0,147.7319,147.7494,147.4775,147.5301,9372.0
2018-07-16 12:50:00,168.23,168.37,168.18,168.31,3714.0,147.5915,147.7143,147.5477,147.6617,3714.0
2018-07-16 12:55:00,168.27,168.33,168.15,168.33,5265.0,147.6266,147.6793,147.5213,147.6793,5265.0
2018-07-16 13:00:00,168.32,168.36,168.22,168.36,5450.0,147.6705,147.7056,147.5827,147.7056,5450.0
2018-07-16 13:05:00,168.35,168.39,168.14,168.2,4800.0,147.6968,147.7319,147.5126,147.5652,4800.0
2018-07-16 13:10:00,168.15,168.19,168.03,168.05,5300.0,147.5213,147.5564,147.4161,147.4336,5300.0
2018-07-16 13:15:00,168.07,168.2,168.07,168.18,2595.0,147.4511,147.5652,147.4511,147.5477,2595.0
2018-07-16 13:20:00,168.19,168.25,167.78,167.86,12942.0,147.5564,147.6091,147.1967,147.2669,12942.0
2018-07-16 13:25:00,167.8,167.93,167.66,167.82,8268.0,147.2143,147.3283,147.0914,147.2318,8268.0
2018-07-16 13:30:00,167.78,167.82,167.63,167.74,6859.0,147.1967,147.2318,147.0651,147.1616,6859.0
2018-07-16 13:35:00,167.81,167.88,167.52,167.61,7950.0,147.223,147.2845,146.9686,147.0476,7950.0
2018-07-16 13:40:00,167.59,167.59,167.47,167.5,10070.0,147.03,147.03,146.9248,146.9511,10070.0
2018-07-16 13:45:00,167.47,167.59,167.45,167.5,10030.0,146.9248,147.03,146.9072,146.9511,10030.0
2018-07-16 13:50:00,167.53,167.76,167.53,167.76,4500.0,146.9774,147.1792,146.9774,147.1792,4500.0
2018-07-16 13:55:00,167.78,168.14,167.78,168.11,8628.0,147.1967,147.5126,147.1967,147.4862,8628.0
2018-07-16 14:00:00,168.12,168.12,167.96,167.98,5010.0,147.495,147.495,147.3546,147.3722,5010.0
2018-07-16 14:05:00,167.92,168.25,167.9,168.25,3577.0,147.3196,147.6091,147.302,147.6091,3577.0
2018-07-16 14:10:00,168.25,168.28,167.95,167.95,10584.0,147.6091,147.6354,147.3459,147.3459,10584.0
2018-07-16 14:15:00,167.97,168.13,167.96,168.06,5814.0,147.3634,147.5038,147.3546,147.4424,5814.0
2018-07-16 14:20:00,168.0,168.17,167.99,168.14,10165.0,147.3897,147.5389,147.381,147.5126,10165.0
2018-07-16 14:25:00,168.14,168.16,167.96,168.0,4927.0,147.5126,147.5301,147.3546,147.3897,4927.0
2018-07-16 14:30:00,167.96,167.99,167.9,167.95,2998.0,147.3546,147.381,147.302,147.3459,2998.0
2018-07-16 14:35:00,167.94,168.05,167.93,168.0,4192.0,147.3371,147.4336,147.3283,147.3897,4192.0
2018-07-16 14:40:00,168.0,168.02,167.94,168.0,3561.0,147.3897,147.4073,147.3371,147.3897,3561.0
2018-07-16 14:45:00,167.99,167.99,167.73,167.87,13426.0,147.381,147.381,147.1529,147.2757,13426.0
2018-07-16 14:50:00,167.9,167.98,167.85,167.98,6619.0,147.302,147.3722,147.2581,147.3722,6619.0
2018-07-16 14:55:00,167.99,168.02,167.89,167.99,9369.0,147.381,147.4073,147.2932,147.381,9369.0
2018-07-16 15:00:00,167.97,168.01,167.45,167.6,10055.0,147.3634,147.3985,146.9072,147.0388,10055.0
2018-07-16 15:05:00,167.67,167.73,167.61,167.61,6194.0,147.1002,147.1529,147.0476,147.0476,6194.0
2018-07-16 15:10:00,167.64,167.69,167.42,167.6,6385.0,147.0739,147.1178,146.8809,147.0388,6385.0
2018-07-16 15:15:00,167.59,167.65,167.54,167.55,5958.0,147.03,147.0827,146.9862,146.9949,5958.0
2018-07-16 15:20:00,167.57,167.65,167.54,167.59,3424.0,147.0125,147.0827,146.9862,147.03,3424.0
2018-07-16 15:25:00,167.59,167.62,167.5,167.55,9753.0,147.03,147.0564,146.9511,146.9949,9753.0
2018-07-16 15:30:00,167.56,167.63,167.51,167.53,8573.0,147.0037,147.0651,146.9598,146.9774,8573.0
2018-07-16 15:35:00,167.52,167.55,167.45,167.48,10119.0,146.9686,146.9949,146.9072,146.9335,10119.0
2018-07-16 15:40:00,167.49,167.53,167.38,167.39,12772.0,146.9423,146.9774,146.8458,146.8546,12772.0
2018-07-16 15:45:00,167.38,167.42,167.24,167.31,12725.0,146.8458,146.8809,146.723,146.7844,12725.0
2018-07-16 15:50:00,167.33,167.58,167.33,167.44,24382.0,146.8019,147.0213,146.8019,146.8984,24382.0
2018-07-16 15:55:00,167.45,167.71,167.38,167.57,37389.0,146.9072,147.1353,146.8458,147.0125,37389.0
2018-07-17 09:30:00,166.92,168.28,166.92,167.43,29330.0,146.4422,147.6354,146.4422,146.8897,29330.0
2018-07-17 09:35:00,167.56,167.87,167.29,167.39,53237.0,147.0037,147.2757,146.7668,146.8546,53237.0
2018-07-17 09:40:00,167.42,167.88,167.19,167.59,15815.0,146.8809,147.2845,146.6791,147.03,15815.0
2018-07-17 09:45:00,167.62,168.27,167.52,168.18,7800.0,147.0564,147.6266,146.9686,147.5477,7800.0
2018-07-17 09:50:00,168.26,168.27,167.78,167.78,5000.0,147.6178,147.6266,147.1967,147.1967,5000.0
2018-07-17 09:55:00,167.8,167.95,167.31,167.55,7088.0,147.2143,147.3459,146.7844,146.9949,7088.0
2018-07-17 10:00:00,167.48,167.95,167.48,167.95,8529.0,146.9335,147.3459,146.9335,147.3459,8529.0
2018-07-17 10:05:00,167.96,167.96,167.55,167.71,6486.0,147.3546,147.3546,146.9949,147.1353,6486.0
2018-07-17 10:10:00,167.53,167.76,167.48,167.63,3783.0,146.9774,147.1792,146.9335,147.0651,3783.0
2018-07-17 10:15:00,167.62,167.72,167.47,167.58,13287.0,147.0564,147.1441,146.9248,147.0213,13287.0
2018-07-17 10:20:00,167.58,167.75,167.39,167.67,5419.0,147.0213,147.1704,146.8546,147.1002,5419.0
2018-07-17 10:25:00,167.62,167.74,167.49,167.49,13867.0,147.0564,147.1616,146.9423,146.9423,13867.0
2018-07-17 10:30:00,167.56,167.72,167.52,167.68,10659.0,147.0037,147.1441,146.9686,147.109,10659.0
2018-07-17 10:35:00,167.71,167.82,167.58,167.76,22273.0,147.1353,147.2318,147.0213,147.1792,22273.0
2018-07-17 10:40:00,167.82,168.2,167.78,168.2,10426.0,147.2318,147.5652,147.1967,147.5652,10426.0
2018-07-17 10:45:00,168.21,168.36,168.13,168.2,6103.0,147.574,147.7056,147.5038,147.5652,6103.0
2018-07-17 10:50:00,168.23,168.23,167.97,168.09,16141.0,147.5915,147.5915,147.3634,147.4687,16141.0
2018-07-17 10:55:00,168.11,168.16,167.98,168.09,12615.0,147.4862,147.5301,147.3722,147.4687,12615.0
2018-07-17 11:00:00,168.17,168.28,168.12,168.25,9620.0,147.5389,147.6354,147.495,147.6091,9620.0
2018-07-17 11:05:00,168.25,168.34,168.22,168.32,10167.0,147.6091,147.688,147.5827,147.6705,10167.0
2018-07-17 11:10:00,168.31,168.5,168.3,168.5,12943.0,147.6617,147.8284,147.6529,147.8284,12943.0
2018-07-17 11:15:00,168.5,168.88,168.47,168.62,7934.0,147.8284,148.1618,147.8021,147.9337,7934.0
2018-07-17 11:20:00,168.66,168.71,168.46,168.64,6467.0,147.9688,148.0126,147.7933,147.9512,6467.0
2018-07-17 11:25:00,168.65,168.65,168.31,168.41,19535.0,147.96,147.96,147.6617,147.7494,19535.0
2018-07-17 11:30:00,168.38,168.47,168.24,168.33,20538.0,147.7231,147.8021,147.6003,147.6793,20538.0
2018-07-17 11:35:00,168.34,168.66,168.26,168.58,11617.0,147.688,147.9688,147.6178,147.8986,11617.0
2018-07-17 11:40:00,168.59,168.72,168.41,168.71,8122.0,147.9074,148.0214,147.7494,148.0126,8122.0
2018-07-17 11:45:00,168.72,168.79,168.45,168.65,11400.0,148.0214,148.0828,147.7845,147.96,11400.0
2018-07-17 11:50:00,168.61,168.66,168.49,168.49,8067.0,147.9249,147.9688,147.8196,147.8196,8067.0
2018-07-17 11:55:00,168.5,168.54,168.34,168.37,4119.0,147.8284,147.8635,147.688,147.7143,4119.0
2018-07-17 12:00:00,168.48,168.61,168.48,168.55,2167.0,147.8108,147.9249,147.8108,147.8723,2167.0
2018-07-17 12:05:00,168.57,168.59,168.49,168.49,5994.0,147.8898,147.9074,147.8196,147.8196,5994.0
2018-07-17 12:10:00,168.55,168.57,168.49,168.57,2500.0,147.8723,147.8898,147.8196,147.8898,2500.0
2018-07-17 12:15:00,168.6,168.8,168.56,168.75,7000.0,147.9161,148.0916,147.881,148.0477,7000.0
2018-07-17 12:20:00,168.8,168.81,168.57,168.57,4710.0,148.0916,148.1004,147.8898,147.8898,4710.0
2018-07-17 12:25:00,168.59,168.62,168.44,168.52,6243.0,147.9074,147.9337,147.7758,147.8459,6243.0
2018-07-17 12:30:00,168.5,168.52,168.38,168.43,2793.0,147.8284,147.8459,147.7231,147.767,2793.0
2018-07-17 12:35:00,168.5,168.55,168.44,168.52,6780.0,147.8284,147.8723,147.7758,147.8459,6780.0
2018-07-17 12:40:00,168.48,168.68,168.47,168.58,15932.0,147.8108,147.9863,147.8021,147.8986,15932.0
2018-07-17 12:45:00,168.58,168.61,168.5,168.53,12085.0,147.8986,147.9249,147.8284,147.8547,12085.0
2018-07-17 12:50:00,168.55,168.6,168.48,168.56,11634.0,147.8723,147.9161,147.8108,147.881,11634.0
2018-07-17 12:55:00,168.59,168.73,168.51,168.73,10702.0,147.9074,148.0302,147.8372,148.0302,10702.0
2018-07-17 13:00:00,168.71,168.81,168.71,168.81,2700.0,148.0126,148.1004,148.0126,148.1004,2700.0
2018-07-17 13:05:00,168.83,169.07,168.83,169.07,11445.0,148.1179,148.3285,148.1179,148.3285,11445.0
2018-07-17 13:10:00,169.08,169.12,169.0,169.03,3522.0,148.3372,148.3723,148.2671,148.2934,3522.0
2018-07-17 13:15:00,168.99,169.0,168.81,168.81,5168.0,148.2583,148.2671,148.1004,148.1004,5168.0
2018-07-17 13:20:00,168.78,168.78,168.52,168.6,3700.0,148.074,148.074,147.8459,147.9161,3700.0
2018-07-17 13:25:00,168.56,168.7,168.52,168.52,7116.0,147.881,148.0039,147.8459,147.8459,7116.0
2018-07-17 13:30:00,168.55,168.66,168.52,168.57,5468.0,147.8723,147.9688,147.8459,147.8898,5468.0
2018-07-17 13:35:00,168.61,168.69,168.61,168.64,3565.0,147.9249,147.9951,147.9249,147.9512,3565.0
2018-07-17 13:40:00,168.67,168.69,168.55,168.58,3553.0,147.9775,147.9951,147.8723,147.8986,3553.0
2018-07-17 13:45:00,168.62,168.68,168.58,168.58,3658.0,147.9337,147.9863,147.8986,147.8986,3658.0
2018-07-17 13:50:00,168.55,168.59,168.42,168.52,2851.0,147.8723,147.9074,147.7582,147.8459,2851.0
2018-07-17 13:55:00,168.49,168.55,168.45,168.5,4994.0,147.8196,147.8723,147.7845,147.8284,4994.0
2018-07-17 14:00:00,168.49,168.5,168.29,168.41,4504.0,147.8196,147.8284,147.6442,147.7494,4504.0
2018-07-17 14:05:00,168.37,168.41,168.34,168.38,2694.0,147.7143,147.7494,147.688,147.7231,2694.0
2018-07-17 14:10:00,168.38,168.41,168.16,168.16,7426.0,147.7231,147.7494,147.5301,147.5301,7426.0
2018-07-17 14:15:00,168.21,168.23,168.09,168.19,6300.0,147.574,147.5915,147.4687,147.5564,6300.0
2018-07-17 14:20:00,168.17,168.39,168.17,168.37,7043.0,147.5389,147.7319,147.5389,147.7143,7043.0
2018-07-17 14:25:00,168.33,168.4,168.29,168.4,5695.0,147.6793,147.7407,147.6442,147.7407,5695.0
2018-07-17 14:30:00,168.38,168.4,168.18,168.25,7539.0,147.7231,147.7407,147.5477,147.6091,7539.0
2018-07-17 14:35:00,168.26,168.26,168.1,168.24,11504.0,147.6178,147.6178,147.4775,147.6003,11504.0
2018-07-17 14:40:00,168.3,168.39,168.27,168.33,6048.0,147.6529,147.7319,147.6266,147.6793,6048.0
2018-07-17 14:45:00,168.32,168.48,168.32,168.44,4702.0,147.6705,147.8108,147.6705,147.7758,4702.0
2018-07-17 14:50:00,168.44,168.55,168.35,168.51,6021.0,147.7758,147.8723,147.6968,147.8372,6021.0
2018-07-17 14:55:00,168.51,168.51,168.35,168.35,6993.0,147.8372,147.8372,147.6968,147.6968,6993.0
2018-07-17 15:00:00,168.34,168.52,168.28,168.52,5360.0,147.688,147.8459,147.6354,147.8459,5360.0
2018-07-17 15:05:00,168.54,168.66,168.5,168.66,6351.0,147.8635,147.9688,147.8284,147.9688,6351.0
2018-07-17 15:10:00,168.65,168.8,168.62,168.77,7494.0,147.96,148.0916,147.9337,148.0653,7494.0
2018-07-17 15:15:00,168.8,169.12,168.77,169.05,33568.0,148.0916,148.3723,148.0653,148.3109,33568.0
2018-07-17 15:20:00,169.04,169.18,169.03,169.18,10000.0,148.3021,148.425,148.2934,148.425,10000.0
2018-07-17 15:25:00,169.17,169.22,169.04,169.09,14058.0,148.4162,148.4601,148.3021,148.346,14058.0
2018-07-17 15:30:00,169.09,169.26,169.06,169.26,9275.0,148.346,148.4952,148.3197,148.4952,9275.0
2018-07-17 15:35:00,169.22,169.26,169.16,169.16,10390.0,148.4601,148.4952,148.4074,148.4074,10390.0
2018-07-17 15:40:00,169.18,169.46,169.1,169.4,10150.0,148.425,148.6706,148.3548,148.618,10150.0
2018-07-17 15:45:00,169.39,169.39,169.1,169.29,12154.0,148.6092,148.6092,148.3548,148.5215,12154.0
2018-07-17 15:50:00,169.25,169.3,169.14,169.22,21181.0,148.4864,148.5303,148.3899,148.4601,21181.0
2018-07-17 15:55:00,169.22,169.39,169.21,169.29,44189.0,148.4601,148.6092,148.4513,148.5215,44189.0
2018-07-18 09:30:00,169.52,169.88,169.43,169.87,9575.0,148.7233,149.0391,148.6443,149.0303,9575.0
2018-07-18 09:35:00,169.75,170.12,169.39,169.95,4780.0,148.925,149.2497,148.6092,149.1005,4780.0
2018-07-18 09:40:00,169.93,170.08,169.39,169.51,15709.0,149.083,149.2146,148.6092,148.7145,15709.0
2018-07-18 09:45:00,169.52,170.31,169.3,170.07,18635.0,148.7233,149.4163,148.5303,149.2058,18635.0
2018-07-18 09:50:00,170.0,170.11,169.68,169.74,5262.0,149.1444,149.2409,148.8636,148.9163,5262.0
2018-07-18 09:55:00,169.66,169.91,169.65,169.9,1897.0,148.8461,149.0654,148.8373,149.0566,1897.0
2018-07-18 10:00:00,169.83,170.05,169.67,169.68,9606.0,148.9952,149.1882,148.8549,148.8636,9606.0
2018-07-18 10:05:00,169.68,169.86,169.36,169.71,10177.0,148.8636,149.0216,148.5829,148.89,10177.0
2018-07-18 10:10:00,169.66,169.96,169.65,169.95,3844.0,148.8461,149.1093,148.8373,149.1005,3844.0
2018-07-18 10:15:00,169.87,169.87,169.46,169.6,7726.0,149.0303,149.0303,148.6706,148.7934,7726.0
2018-07-18 10:20:00,169.56,169.72,169.56,169.59,4830.0,148.7584,148.8987,148.7584,148.7847,4830.0
2018-07-18 10:25:00,169.53,169.77,169.53,169.63,5420.0,148.732,148.9426,148.732,148.8198,5420.0
2018-07-18 10:30:00,169.67,169.69,169.5,169.69,4000.0,148.8549,148.8724,148.7057,148.8724,4000.0
2018-07-18 10:35:00,169.62,169.87,169.61,169.87,9133.0,148.811,149.0303,148.8022,149.0303,9133.0
2018-07-18 10:40:00,169.82,170.01,169.72,170.01,6300.0,148.9865,149.1531,148.8987,149.1531,6300.0
2018-07-18 10:45:00,170.09,170.28,170.07,170.07,6398.0,149.2233,149.39,149.2058,149.2058,6398.0
2018-07-18 10:50:00,170.03,170.16,169.87,170.16,2378.0,149.1707,149.2847,149.0303,149.2847,2378.0
2018-07-18 10:55:00,170.16,170.2,169.83,169.96,8777.0,149.2847,149.3198,148.9952,149.1093,8777.0
2018-07-18 11:00:00,169.95,170.01,169.88,169.95,3719.0,149.1005,149.1531,149.0391,149.1005,3719.0
2018-07-18 11:05:00,169.91,170.09,169.89,170.09,2200.0,149.0654,149.2233,149.0479,149.2233,2200.0
2018-07-18 11:10:00,170.1,170.15,169.98,169.98,5257.0,149.2321,149.276,149.1268,149.1268,5257.0
2018-07-18 11:15:00,169.97,169.99,169.87,169.9,4803.0,149.1181,149.1356,149.0303,149.0566,4803.0
2018-07-18 11:20:00,169.94,170.15,169.94,170.08,2461.0,149.0917,149.276,149.0917,149.2146,2461.0
2018-07-18 11:25:00,170.08,170.19,170.05,170.16,3915.0,149.2146,149.3111,149.1882,149.2847,3915.0
2018-07-18 11:30:00,170.14,170.31,170.14,170.3,6307.0,149.2672,149.4163,149.2672,149.4076,6307.0
2018-07-18 11:35:00,170.33,170.47,170.33,170.46,9870.0,149.4339,149.5567,149.4339,149.5479,9870.0
2018-07-18 11:40:00,170.4,170.51,170.24,170.42,7523.0,149.4953,149.5918,149.3549,149.5129,7523.0
2018-07-18 11:45:00,170.39,170.53,170.39,170.51,2801.0,149.4865,149.6094,149.4865,149.5918,2801.0
2018-07-18 11:50:00,170.49,170.65,170.49,170.59,4850.0,149.5743,149.7146,149.5743,149.662,4850.0
2018-07-18 11:55:00,170.62,170.86,170.62,170.79,2650.0,149.6883,149.8989,149.6883,149.8375,2650.0
2018-07-18 12:00:00,170.79,170.8,170.61,170.66,4000.0,149.8375,149.8462,149.6795,149.7234,4000.0
2018-07-18 12:05:00,170.69,170.86,170.69,170.82,3012.0,149.7497,149.8989,149.7497,149.8638,3012.0
2018-07-18 12:10:00,170.84,170.97,170.82,170.97,3300.0,149.8813,149.9954,149.8638,149.9954,3300.0
2018-07-18 12:15:00,170.97,171.11,170.9,170.9,4499.0,149.9954,150.1182,149.934,149.934,4499.0
2018-07-18 12:20:00,170.92,171.04,170.88,170.95,5653.0,149.9515,150.0568,149.9164,149.9778,5653.0
2018-07-18 12:25:00,170.99,171.17,170.99,171.11,4721.0,150.0129,150.1708,150.0129,150.1182,4721.0
2018-07-18 12:30:00,171.1,171.1,170.71,170.74,7005.0,150.1094,150.1094,149.7673,149.7936,7005.0
2018-07-18 12:35:00,170.75,170.75,170.61,170.66,1600.0,149.8024,149.8024,149.6795,149.7234,1600.0
2018-07-18 12:40:00,170.64,170.78,170.61,170.64,3230.0,149.7059,149.8287,149.6795,149.7059,3230.0
2018-07-18 12:45:00,170.61,170.72,170.56,170.68,3164.0,149.6795,149.776,149.6357,149.741,3164.0
2018-07-18 12:50:00,170.65,170.66,170.51,170.55,4532.0,149.7146,149.7234,149.5918,149.6269,4532.0
2018-07-18 12:55:00,170.55,170.55,170.42,170.43,2990.0,149.6269,149.6269,149.5129,149.5216,2990.0
2018-07-18 13:00:00,170.42,170.5,170.27,170.27,4591.0,149.5129,149.583,149.3813,149.3813,4591.0
2018-07-18 13:05:00,170.23,170.32,170.23,170.23,1750.0,149.3462,149.4251,149.3462,149.3462,1750.0
2018-07-18 13:10:00,170.25,170.32,170.2,170.28,7262.0,149.3637,149.4251,149.3198,149.39,7262.0
2018-07-18 13:15:00,170.3,170.38,170.2,170.2,5787.0,149.4076,149.4778,149.3198,149.3198,5787.0
2018-07-18 13:20:00,170.27,170.37,170.23,170.37,3500.0,149.3813,149.469,149.3462,149.469,3500.0
2018-07-18 13:25:00,170.29,170.4,170.28,170.38,3969.0,149.3988,149.4953,149.39,149.4778,3969.0
2018-07-18 13:30:00,170.41,170.44,170.27,170.27,2900.0,149.5041,149.5304,149.3813,149.3813,2900.0
2018-07-18 13:35:00,170.25,170.27,170.23,170.25,2547.0,149.3637,149.3813,149.3462,149.3637,2547.0
2018-07-18 13:40:00,170.23,170.23,170.14,170.17,2600.0,149.3462,149.3462,149.2672,149.2935,2600.0
2018-07-18 13:45:00,170.23,170.23,170.17,170.2,700.0,149.3462,149.3462,149.2935,149.3198,700.0
2018-07-18 13:50:00,170.16,170.24,170.06,170.18,2400.0,149.2847,149.3549,149.197,149.3023,2400.0
2018-07-18 13:55:00,170.17,170.19,170.06,170.16,3361.0,149.2935,149.3111,149.197,149.2847,3361.0
2018-07-18 14:00:00,170.21,170.4,170.16,170.4,11188.0,149.3286,149.4953,149.2847,149.4953,11188.0
2018-07-18 14:05:00,170.38,170.41,170.26,170.26,4422.0,149.4778,149.5041,149.3725,149.3725,4422.0
2018-07-18 14:10:00,170.38,170.38,170.31,170.31,1300.0,149.4778,149.4778,149.4163,149.4163,1300.0
2018-07-18 14:15:00,170.31,170.32,170.16,170.22,3900.0,149.4163,149.4251,149.2847,149.3374,3900.0
2018-07-18 14:20:00,170.3,170.32,170.11,170.11,3800.0,149.4076,149.4251,149.2409,149.2409,3800.0
2018-07-18 14:25:00,170.16,170.17,170.02,170.16,3200.0,149.2847,149.2935,149.1619,149.2847,3200.0
2018-07-18 14:30:00,170.13,170.16,170.04,170.09,3446.0,149.2584,149.2847,149.1795,149.2233,3446.0
2018-07-18 14:35:00,170.09,170.21,170.08,170.21,1529.0,149.2233,149.3286,149.2146,149.3286,1529.0
2018-07-18 14:40:00,170.19,170.3,170.1,170.3,5338.0,149.3111,149.4076,149.2321,149.4076,5338.0
2018-07-18 14:45:00,170.3,170.46,170.3,170.43,2943.0,149.4076,149.5479,149.4076,149.5216,2943.0
2018-07-18 14:50:00,170.48,170.52,170.39,170.52,2000.0,149.5655,149.6006,149.4865,149.6006,2000.0
2018-07-18 14:55:00,170.53,170.55,170.42,170.53,6658.0,149.6094,149.6269,149.5129,149.6094,6658.0
2018-07-18 15:00:00,170.51,170.56,170.48,170.56,1705.0,149.5918,149.6357,149.5655,149.6357,1705.0
2018-07-18 15:05:00,170.56,170.6,170.51,170.51,4718.0,149.6357,149.6708,149.5918,149.5918,4718.0
2018-07-18 15:10:00,170.49,170.52,170.44,170.44,5682.0,149.5743,149.6006,149.5304,149.5304,5682.0
2018-07-18 15:15:00,170.43,170.61,170.41,170.56,3270.0,149.5216,149.6795,149.5041,149.6357,3270.0
2018-07-18 15:20:00,170.57,170.6,170.54,170.6,3020.0,149.6444,149.6708,149.6181,149.6708,3020.0
2018-07-18 15:25:00,170.55,170.55,170.39,170.51,5069.0,149.6269,149.6269,149.4865,149.5918,5069.0
2018-07-18 15:30:00,170.47,170.53,170.34,170.36,6748.0,149.5567,149.6094,149.4427,149.4602,6748.0
2018-07-18 15:35:00,170.35,170.41,170.33,170.41,3500.0,149.4514,149.5041,149.4339,149.5041,3500.0
2018-07-18 15:40:00,170.37,170.47,170.35,170.47,5676.0,149.469,149.5567,149.4514,149.5567,5676.0
2018-07-18 15:45:00,170.48,170.53,170.4,170.41,10000.0,149.5655,149.6094,149.4953,149.5041,10000.0
2018-07-18 15:50:00,170.39,170.51,170.37,170.51,17803.0,149.4865,149.5918,149.469,149.5918,17803.0
2018-07-18 15:55:00,170.49,170.55,170.41,170.45,44415.0,149.5743,149.6269,149.5041,149.5392,44415.0
2018-07-19 09:30:00,169.54,170.73,169.54,170.3,13256.0,148.7408,149.7848,148.7408,149.4076,13256.0
2018-07-19 09:35:00,170.41,170.53,169.88,170.12,4940.0,149.5041,149.6094,149.0391,149.2497,4940.0
2018-07-19 09:40:00,170.02,170.46,170.02,170.4,5138.0,149.1619,149.5479,149.1619,149.4953,5138.0
2018-07-19 09:45:00,170.42,170.42,170.07,170.1,5551.0,149.5129,149.5129,149.2058,149.2321,5551.0
2018-07-19 09:50:00,170.11,170.31,169.95,170.25,4954.0,149.2409,149.4163,149.1005,149.3637,4954.0
2018-07-19 09:55:00,170.19,170.35,169.87,170.35,4604.0,149.3111,149.4514,149.0303,149.4514,4604.0
2018-07-19 10:00:00,170.5,170.75,170.09,170.3,13156.0,149.583,149.8024,149.2233,149.4076,13156.0
2018-07-19 10:05:00,170.31,170.33,170.19,170.21,1787.0,149.4163,149.4339,149.3111,149.3286,1787.0
2018-07-19 10:10:00,170.25,170.98,170.25,170.9,12472.0,149.3637,150.0041,149.3637,149.934,12472.0
2018-07-19 10:15:00,170.81,171.07,170.77,171.03,6540.0,149.855,150.0831,149.8199,150.048,6540.0
2018-07-19 10:20:00,171.01,171.16,170.84,170.92,4570.0,150.0305,150.1621,149.8813,149.9515,4570.0
2018-07-19 10:25:00,170.96,171.2,170.96,171.17,3400.0,149.9866,150.1972,149.9866,150.1708,3400.0
2018-07-19 10:30:00,171.22,171.36,170.97,171.36,4419.0,150.2147,150.3375,149.9954,150.3375,4419.0
2018-07-19 10:35:00,171.42,171.43,171.17,171.42,4300.0,150.3902,150.3989,150.1708,150.3902,4300.0
2018-07-19 10:40:00,171.47,171.64,171.39,171.39,5954.0,150.434,150.5832,150.3639,150.3639,5954.0
2018-07-19 10:45:00,171.34,171.44,171.23,171.44,3852.0,150.32,150.4077,150.2235,150.4077,3852.0
2018-07-19 10:50:00,171.39,171.59,171.36,171.59,3454.0,150.3639,150.5393,150.3375,150.5393,3454.0
2018-07-19 10:55:00,171.64,171.7,171.49,171.49,2688.0,150.5832,150.6358,150.4516,150.4516,2688.0
2018-07-19 11:00:00,171.48,171.57,171.17,171.17,4200.0,150.4428,150.5218,150.1708,150.1708,4200.0
2018-07-19 11:05:00,171.07,171.35,171.03,171.09,6100.0,150.0831,150.3288,150.048,150.1007,6100.0
2018-07-19 11:10:00,171.01,171.4,171.01,171.34,5212.0,150.0305,150.3726,150.0305,150.32,5212.0
2018-07-19 11:15:00,171.3,171.4,171.26,171.3,6003.0,150.2849,150.3726,150.2498,150.2849,6003.0
2018-07-19 11:20:00,171.26,171.34,171.24,171.3,2800.0,150.2498,150.32,150.2323,150.2849,2800.0
2018-07-19 11:25:00,171.32,171.32,171.17,171.17,2600.0,150.3024,150.3024,150.1708,150.1708,2600.0
2018-07-19 11:30:00,171.24,171.29,171.22,171.22,2400.0,150.2323,150.2761,150.2147,150.2147,2400.0
2018-07-19 11:35:00,171.34,171.52,171.34,171.52,6065.0,150.32,150.4779,150.32,150.4779,6065.0
2018-07-19 11:40:00,171.52,171.75,171.52,171.58,4180.0,150.4779,150.6797,150.4779,150.5305,4180.0
2018-07-19 11:45:00,171.63,171.82,171.63,171.75,1775.0,150.5744,150.7411,150.5744,150.6797,1775.0
2018-07-19 11:50:00,171.81,171.84,171.72,171.83,6663.0,150.7323,150.7586,150.6534,150.7499,6663.0
2018-07-19 11:55:00,171.81,171.88,171.58,171.58,4211.0,150.7323,150.7937,150.5305,150.5305,4211.0
2018-07-19 12:00:00,171.61,171.67,171.31,171.48,5629.0,150.5569,150.6095,150.2937,150.4428,5629.0
2018-07-19 12:05:00,171.47,171.5,171.3,171.31,1946.0,150.434,150.4604,150.2849,150.2937,1946.0
2018-07-19 12:10:00,171.3,171.33,171.17,171.19,5000.0,150.2849,150.3112,150.1708,150.1884,5000.0
2018-07-19 12:15:00,171.25,171.3,171.18,171.21,2700.0,150.241,150.2849,150.1796,150.2059,2700.0
2018-07-19 12:20:00,171.27,171.31,171.2,171.21,1401.0,150.2586,150.2937,150.1972,150.2059,1401.0
2018-07-19 12:25:00,171.24,171.42,171.24,171.4,1700.0,150.2323,150.3902,150.2323,150.3726,1700.0
2018-07-19 12:30:00,171.47,171.47,171.21,171.3,2200.0,150.434,150.434,150.2059,150.2849,2200.0
2018-07-19 12:35:00,171.28,171.39,171.26,171.39,2622.0,150.2673,150.3639,150.2498,150.3639,2622.0
2018-07-19 12:40:00,171.35,171.37,171.25,171.35,1100.0,150.3288,150.3463,150.241,150.3288,1100.0
2018-07-19 12:45:00,171.31,171.31,171.18,171.26,4540.0,150.2937,150.2937,150.1796,150.2498,4540.0
2018-07-19 12:50:00,171.22,171.32,171.21,171.31,2254.0,150.2147,150.3024,150.2059,150.2937,2254.0
2018-07-19 12:55:00,171.3,171.35,171.28,171.35,1320.0,150.2849,150.3288,150.2673,150.3288,1320.0
2018-07-19 13:00:00,171.34,171.41,171.0,171.15,4428.0,150.32,150.3814,150.0217,150.1533,4428.0
2018-07-19 13:05:00,171.11,171.27,171.05,171.23,1800.0,150.1182,150.2586,150.0656,150.2235,1800.0
2018-07-19 13:10:00,171.15,171.27,171.04,171.11,2500.0,150.1533,150.2586,150.0568,150.1182,2500.0
2018-07-19 13:15:00,171.17,171.27,171.05,171.27,3500.0,150.1708,150.2586,150.0656,150.2586,3500.0
2018-07-19 13:20:00,171.25,171.5,171.25,171.44,3440.0,150.241,150.4604,150.241,150.4077,3440.0
2018-07-19 13:25:00,171.47,171.47,171.35,171.4,1518.0,150.434,150.434,150.3288,150.3726,1518.0
2018-07-19 13:30:00,171.43,171.49,171.38,171.49,1300.0,150.3989,150.4516,150.3551,150.4516,1300.0
2018-07-19 13:35:00,171.47,171.67,171.47,171.64,3021.0,150.434,150.6095,150.434,150.5832,3021.0
2018-07-19 13:40:00,171.68,171.71,171.6,171.67,2200.0,150.6183,150.6446,150.5481,150.6095,2200.0
2018-07-19 13:45:00,171.71,171.73,171.6,171.61,2200.0,150.6446,150.6621,150.5481,150.5569,2200.0
2018-07-19 13:50:00,171.58,171.59,171.47,171.59,2301.0,150.5305,150.5393,150.434,150.5393,2301.0
2018-07-19 13:55:00,171.6,171.76,171.54,171.69,8422.0,150.5481,150.6885,150.4954,150.627,8422.0
2018-07-19 14:00:00,171.68,171.91,171.68,171.86,9400.0,150.6183,150.8201,150.6183,150.7762,9400.0
2018-07-19 14:05:00,171.88,172.3,171.88,172.3,20562.0,150.7937,151.1622,150.7937,151.1622,20562.0
2018-07-19 14:10:00,172.3,172.64,172.27,172.57,49964.0,151.1622,151.4605,151.1359,151.3991,49964.0
2018-07-19 14:15:00,172.59,172.61,171.99,172.05,13633.0,151.4166,151.4342,150.8902,150.9429,13633.0
2018-07-19 14:20:00,172.1,172.17,172.04,172.1,4444.0,150.9867,151.0482,150.9341,150.9867,4444.0
2018-07-19 14:25:00,172.08,172.11,172.01,172.11,2624.0,150.9692,150.9955,150.9078,150.9955,2624.0
2018-07-19 14:30:00,172.15,172.23,172.1,172.22,3306.0,151.0306,151.1008,150.9867,151.092,3306.0
2018-07-19 14:35:00,172.15,172.31,172.06,172.31,8520.0,151.0306,151.171,150.9517,151.171,8520.0
2018-07-19 14:40:00,172.33,172.42,172.28,172.28,11646.0,151.1885,151.2675,151.1447,151.1447,11646.0
2018-07-19 14:45:00,172.28,172.41,172.19,172.21,18109.0,151.1447,151.2587,151.0657,151.0833,18109.0
2018-07-19 14:50:00,172.21,172.29,172.15,172.28,7467.0,151.0833,151.1534,151.0306,151.1447,7467.0
2018-07-19 14:55:00,172.3,172.34,172.2,172.34,5122.0,151.1622,151.1973,151.0745,151.1973,5122.0
2018-07-19 15:00:00,172.34,172.37,172.29,172.31,4200.0,151.1973,151.2236,151.1534,151.171,4200.0
2018-07-19 15:05:00,172.33,172.42,172.33,172.33,11070.0,151.1885,151.2675,151.1885,151.1885,11070.0
2018-07-19 15:10:00,172.33,172.38,172.25,172.25,5924.0,151.1885,151.2324,151.1183,151.1183,5924.0
2018-07-19 15:15:00,172.15,172.25,172.14,172.22,9610.0,151.0306,151.1183,151.0218,151.092,9610.0
2018-07-19 15:20:00,172.24,172.4,172.22,172.33,7665.0,151.1096,151.2499,151.092,151.1885,7665.0
2018-07-19 15:25:00,172.32,172.43,172.32,172.35,9620.0,151.1798,151.2763,151.1798,151.2061,9620.0
2018-07-19 15:30:00,172.33,172.48,172.28,172.44,15000.0,151.1885,151.3201,151.1447,151.285,15000.0
2018-07-19 15:35:00,172.45,172.45,172.33,172.34,11476.0,151.2938,151.2938,151.1885,151.1973,11476.0
2018-07-19 15:40:00,172.34,172.34,172.17,172.3,17715.0,151.1973,151.1973,151.0482,151.1622,17715.0
2018-07-19 15:45:00,172.29,172.32,172.05,172.09,13438.0,151.1534,151.1798,150.9429,150.978,13438.0
2018-07-19 15:50:00,172.12,172.12,172.04,172.05,15670.0,151.0043,151.0043,150.9341,150.9429,15670.0
2018-07-19 15:55:00,172.05,172.2,171.96,172.03,49344.0,150.9429,151.0745,150.8639,150.9253,49344.0
2018-07-20 09:30:00,170.69,170.81,169.83,170.2,35959.0,149.7497,149.855,148.9952,149.3198,35959.0
2018-07-20 09:35:00,170.41,170.49,169.96,170.15,19863.0,149.5041,149.5743,149.1093,149.276,19863.0
2018-07-20 09:40:00,170.26,171.06,170.26,171.06,18311.0,149.3725,150.0743,149.3725,150.0743,18311.0
2018-07-20 09:45:00,170.85,170.94,170.6,170.66,19893.0,149.8901,149.9691,149.6708,149.7234,19893.0
2018-07-20 09:50:00,170.67,170.79,170.35,170.67,10014.0,149.7322,149.8375,149.4514,149.7322,10014.0
2018-07-20 09:55:00,170.55,170.73,170.44,170.47,18982.0,149.6269,149.7848,149.5304,149.5567,18982.0
2018-07-20 10:00:00,170.47,170.61,170.3,170.44,8152.0,149.5567,149.6795,149.4076,149.5304,8152.0
2018-07-20 10:05:00,170.5,170.88,170.5,170.6,11371.0,149.583,149.9164,149.583,149.6708,11371.0
2018-07-20 10:10:00,170.6,170.89,170.6,170.69,8547.0,149.6708,149.9252,149.6708,149.7497,8547.0
2018-07-20 10:15:00,170.73,170.83,170.67,170.67,3521.0,149.7848,149.8726,149.7322,149.7322,3521.0
2018-07-20 10:20:00,170.61,170.98,170.61,170.8,5995.0,149.6795,150.0041,149.6795,149.8462,5995.0
2018-07-20 10:25:00,170.79,170.82,170.58,170.77,5272.0,149.8375,149.8638,149.6532,149.8199,5272.0
2018-07-20 10:30:00,170.73,170.99,170.62,170.87,6047.0,149.7848,150.0129,149.6883,149.9076,6047.0
2018-07-20 10:35:00,170.83,170.92,170.79,170.79,3530.0,149.8726,149.9515,149.8375,149.8375,3530.0
2018-07-20 10:40:00,170.78,170.79,170.54,170.59,4844.0,149.8287,149.8375,149.6181,149.662,4844.0
2018-07-20 10:45:00,170.6,170.78,170.55,170.56,4087.0,149.6708,149.8287,149.6269,149.6357,4087.0
2018-07-20 10:50:00,170.54,170.54,170.28,170.32,8998.0,149.6181,149.6181,149.39,149.4251,8998.0
2018-07-20 10:55:00,170.35,170.44,170.24,170.36,8349.0,149.4514,149.5304,149.3549,149.4602,8349.0
2018-07-20 11:00:00,170.4,170.45,170.2,170.2,6305.0,149.4953,149.5392,149.3198,149.3198,6305.0
2018-07-20 11:05:00,170.22,170.36,170.19,170.27,5226.0,149.3374,149.4602,149.3111,149.3813,5226.0
2018-07-20 11:10:00,170.29,170.65,170.17,170.65,20551.0,149.3988,149.7146,149.2935,149.7146,20551.0
2018-07-20 11:15:00,170.65,171.05,170.65,170.99,6702.0,149.7146,150.0656,149.7146,150.0129,6702.0
2018-07-20 11:20:00,171.0,171.14,170.92,171.06,5400.0,150.0217,150.1445,149.9515,150.0743,5400.0
2018-07-20 11:25:00,171.0,171.11,170.95,171.09,2556.0,150.0217,150.1182,149.9778,150.1007,2556.0
2018-07-20 11:30:00,171.13,171.43,171.13,171.43,4810.0,150.1357,150.3989,150.1357,150.3989,4810.0
2018-07-20 11:35:00,171.46,171.71,171.4,171.56,5538.0,150.4253,150.6446,150.3726,150.513,5538.0
2018-07-20 11:40:00,171.53,171.71,171.48,171.7,3177.0,150.4867,150.6446,150.4428,150.6358,3177.0
2018-07-20 11:45:00,171.74,172.0,171.63,171.91,17000.0,150.6709,150.899,150.5744,150.8201,17000.0
2018-07-20 11:50:00,171.98,171.99,171.69,171.72,3610.0,150.8815,150.8902,150.627,150.6534,3610.0
2018-07-20 11:55:00,171.72,171.75,171.61,171.67,2220.0,150.6534,150.6797,150.5569,150.6095,2220.0
2018-07-20 12:00:00,171.63,171.67,171.59,171.67,2685.0,150.5744,150.6095,150.5393,150.6095,2685.0
2018-07-20 12:05:00,171.74,171.89,171.74,171.89,700.0,150.6709,150.8025,150.6709,150.8025,700.0
2018-07-20 12:10:00,171.85,171.89,171.83,171.87,2873.0,150.7674,150.8025,150.7499,150.785,2873.0
2018-07-20 12:15:00,171.87,171.94,171.85,171.93,2452.0,150.785,150.8464,150.7674,150.8376,2452.0
2018-07-20 12:20:00,172.0,172.11,171.97,172.09,5550.0,150.899,150.9955,150.8727,150.978,5550.0
2018-07-20 12:25:00,172.06,172.06,171.76,171.76,9503.0,150.9517,150.9517,150.6885,150.6885,9503.0
2018-07-20 12:30:00,171.74,171.82,171.61,171.66,4002.0,150.6709,150.7411,150.5569,150.6007,4002.0
2018-07-20 12:35:00,171.59,171.69,171.59,171.6,5700.0,150.5393,150.627,150.5393,150.5481,5700.0
2018-07-20 12:40:00,171.63,171.66,171.46,171.53,2329.0,150.5744,150.6007,150.4253,150.4867,2329.0
2018-07-20 12:45:00,171.62,171.63,171.46,171.54,4612.0,150.5656,150.5744,150.4253,150.4954,4612.0
2018-07-20 12:50:00,171.5,171.57,171.46,171.48,6558.0,150.4604,150.5218,150.4253,150.4428,6558.0
2018-07-20 12:55:00,171.43,171.43,171.32,171.38,3500.0,150.3989,150.3989,150.3024,150.3551,3500.0
2018-07-20 13:00:00,171.35,171.39,171.26,171.29,8500.0,150.3288,150.3639,150.2498,150.2761,8500.0
2018-07-20 13:05:00,171.27,171.34,170.99,171.13,16573.0,150.2586,150.32,150.0129,150.1357,16573.0
2018-07-20 13:10:00,171.12,171.41,171.12,171.34,2542.0,150.127,150.3814,150.127,150.32,2542.0
2018-07-20 13:15:00,171.36,171.38,171.29,171.29,2076.0,150.3375,150.3551,150.2761,150.2761,2076.0
2018-07-20 13:20:00,171.34,171.41,171.32,171.32,3197.0,150.32,150.3814,150.3024,150.3024,3197.0
2018-07-20 13:25:00,171.31,171.36,171.21,171.36,1700.0,150.2937,150.3375,150.2059,150.3375,1700.0
2018-07-20 13:30:00,171.28,171.28,171.17,171.17,1900.0,150.2673,150.2673,150.1708,150.1708,1900.0
2018-07-20 13:35:00,171.23,171.23,171.11,171.15,3288.0,150.2235,150.2235,150.1182,150.1533,3288.0
2018-07-20 13:40:00,171.16,171.41,171.16,171.41,3900.0,150.1621,150.3814,150.1621,150.3814,3900.0
2018-07-20 13:45:00,171.39,171.46,171.37,171.45,1700.0,150.3639,150.4253,150.3463,150.4165,1700.0
2018-07-20 13:50:00,171.46,171.48,171.42,171.43,1760.0,150.4253,150.4428,150.3902,150.3989,1760.0
2018-07-20 13:55:00,171.49,171.6,171.49,171.58,1721.0,150.4516,150.5481,150.4516,150.5305,1721.0
2018-07-20 14:00:00,171.54,171.79,171.54,171.76,7798.0,150.4954,150.7148,150.4954,150.6885,7798.0
2018-07-20 14:05:00,171.74,171.79,171.62,171.66,4000.0,150.6709,150.7148,150.5656,150.6007,4000.0
2018-07-20 14:10:00,171.67,171.72,171.67,171.69,2400.0,150.6095,150.6534,150.6095,150.627,2400.0
2018-07-20 14:15:00,171.65,171.8,171.64,171.74,2620.0,150.592,150.7236,150.5832,150.6709,2620.0
2018-07-20 14:20:00,171.71,171.82,171.69,171.75,12312.0,150.6446,150.7411,150.627,150.6797,12312.0
2018-07-20 14:25:00,171.78,171.78,171.73,171.73,3027.0,150.706,150.706,150.6621,150.6621,3027.0
2018-07-20 14:30:00,171.73,171.88,171.68,171.72,14636.0,150.6621,150.7937,150.6183,150.6534,14636.0
2018-07-20 14:35:00,171.7,171.7,171.34,171.47,10340.0,150.6358,150.6358,150.32,150.434,10340.0
2018-07-20 14:40:00,171.52,171.63,171.5,171.63,3820.0,150.4779,150.5744,150.4604,150.5744,3820.0
2018-07-20 14:45:00,171.65,171.72,171.58,171.72,5108.0,150.592,150.6534,150.5305,150.6534,5108.0
2018-07-20 14:50:00,171.69,171.76,171.68,171.74,7661.0,150.627,150.6885,150.6183,150.6709,7661.0
2018-07-20 14:55:00,171.72,171.76,171.72,171.75,1700.0,150.6534,150.6885,150.6534,150.6797,1700.0
2018-07-20 15:00:00,171.72,171.72,171.58,171.67,9200.0,150.6534,150.6534,150.5305,150.6095,9200.0
2018-07-20 15:05:00,171.7,171.79,171.66,171.79,3341.0,150.6358,150.7148,150.6007,150.7148,3341.0
2018-07-20 15:10:00,171.74,171.79,171.68,171.75,6581.0,150.6709,150.7148,150.6183,150.6797,6581.0
2018-07-20 15:15:00,171.74,171.74,171.57,171.68,14308.0,150.6709,150.6709,150.5218,150.6183,14308.0
2018-07-20 15:20:00,171.69,171.69,171.43,171.43,8450.0,150.627,150.627,150.3989,150.3989,8450.0
2018-07-20 15:25:00,171.44,171.57,171.43,171.57,4900.0,150.4077,150.5218,150.3989,150.5218,4900.0
2018-07-20 15:30:00,171.57,171.61,171.53,171.57,6108.0,150.5218,150.5569,150.4867,150.5218,6108.0
2018-07-20 15:35:00,171.56,171.56,171.4,171.44,8211.0,150.513,150.513,150.3726,150.4077,8211.0
2018-07-20 15:40:00,171.39,171.58,171.39,171.58,9349.0,150.3639,150.5305,150.3639,150.5305,9349.0
2018-07-20 15:45:00,171.57,171.62,171.43,171.44,16174.0,150.5218,150.5656,150.3989,150.4077,16174.0
2018-07-20 15:50:00,171.42,171.47,171.33,171.35,18272.0,150.3902,150.434,150.3112,150.3288,18272.0
2018-07-20 15:55:00,171.34,171.48,171.32,171.33,59798.0,150.32,150.4428,150.3024,150.3112,59798.0
2018-07-23 09:30:00,170.7,171.2,170.35,170.39,15373.0,149.7585,150.1972,149.4514,149.4865,15373.0
2018-07-23 09:35:00,170.4,170.88,170.24,170.73,6170.0,149.4953,149.9164,149.3549,149.7848,6170.0
2018-07-23 09:40:00,170.73,170.73,170.34,170.47,16815.0,149.7848,149.7848,149.4427,149.5567,16815.0
2018-07-23 09:45:00,170.38,170.68,169.4,169.52,23175.0,149.4778,149.741,148.618,148.7233,23175.0
2018-07-23 09:50:00,169.43,169.62,169.31,169.33,32077.0,148.6443,148.811,148.539,148.5566,32077.0
2018-07-23 09:55:00,169.42,169.46,169.12,169.38,15756.0,148.6355,148.6706,148.3723,148.6004,15756.0
2018-07-23 10:00:00,169.41,169.68,169.11,169.68,24685.0,148.6268,148.8636,148.3636,148.8636,24685.0
2018-07-23 10:05:00,169.7,169.93,169.4,169.93,20494.0,148.8812,149.083,148.618,149.083,20494.0
2018-07-23 10:10:00,169.9,169.98,169.63,169.63,17126.0,149.0566,149.1268,148.8198,148.8198,17126.0
2018-07-23 10:15:00,169.72,169.83,169.28,169.3,7669.0,148.8987,148.9952,148.5127,148.5303,7669.0
2018-07-23 10:20:00,169.22,169.72,169.22,169.69,10137.0,148.4601,148.8987,148.4601,148.8724,10137.0
2018-07-23 10:25:00,169.68,169.69,169.3,169.34,4830.0,148.8636,148.8724,148.5303,148.5653,4830.0
2018-07-23 10:30:00,169.29,169.58,169.23,169.58,10072.0,148.5215,148.7759,148.4688,148.7759,10072.0
2018-07-23 10:35:00,169.54,169.72,169.43,169.72,6691.0,148.7408,148.8987,148.6443,148.8987,6691.0
2018-07-23 10:40:00,169.65,169.73,169.48,169.62,11847.0,148.8373,148.9075,148.6882,148.811,11847.0
2018-07-23 10:45:00,169.63,169.71,169.45,169.45,9801.0,148.8198,148.89,148.6618,148.6618,9801.0
2018-07-23 10:50:00,169.44,169.54,169.17,169.25,11388.0,148.6531,148.7408,148.4162,148.4864,11388.0
2018-07-23 10:55:00,169.31,169.54,169.27,169.47,14165.0,148.539,148.7408,148.5039,148.6794,14165.0
2018-07-23 11:00:00,169.45,169.64,169.44,169.56,23173.0,148.6618,148.8285,148.6531,148.7584,23173.0
2018-07-23 11:05:00,169.52,169.6,169.36,169.57,11168.0,148.7233,148.7934,148.5829,148.7671,11168.0
2018-07-23 11:10:00,169.57,169.61,169.49,169.59,13931.0,148.7671,148.8022,148.6969,148.7847,13931.0
2018-07-23 11:15:00,169.54,169.6,169.53,169.56,7765.0,148.7408,148.7934,148.732,148.7584,7765.0
2018-07-23 11:20:00,169.59,169.61,169.49,169.53,9730.0,148.7847,148.8022,148.6969,148.732,9730.0
2018-07-23 11:25:00,169.49,169.49,169.28,169.37,5861.0,148.6969,148.6969,148.5127,148.5917,5861.0
2018-07-23 11:30:00,169.31,169.4,169.28,169.38,8360.0,148.539,148.618,148.5127,148.6004,8360.0
2018-07-23 11:35:00,169.4,169.62,169.39,169.46,5202.0,148.618,148.811,148.6092,148.6706,5202.0
2018-07-23 11:40:00,169.44,169.52,169.07,169.15,11303.0,148.6531,148.7233,148.3285,148.3987,11303.0
2018-07-23 11:45:00,169.14,169.22,169.08,169.09,4155.0,148.3899,148.4601,148.3372,148.346,4155.0
2018-07-23 11:50:00,169.15,169.39,169.05,169.28,5229.0,148.3987,148.6092,148.3109,148.5127,5229.0
2018-07-23 11:55:00,169.31,169.51,169.31,169.45,2291.0,148.539,148.7145,148.539,148.6618,2291.0
2018-07-23 12:00:00,169.41,169.64,169.41,169.64,5886.0,148.6268,148.8285,148.6268,148.8285,5886.0
2018-07-23 12:05:00,169.59,169.6,169.48,169.53,3900.0,148.7847,148.7934,148.6882,148.732,3900.0
2018-07-23 12:10:00,169.57,169.57,169.47,169.53,3877.0,148.7671,148.7671,148.6794,148.732,3877.0
2018-07-23 12:15:00,169.47,169.55,169.44,169.44,2544.0,148.6794,148.7496,148.6531,148.6531,2544.0
2018-07-23 12:20:00,169.48,169.61,169.48,169.61,3003.0,148.6882,148.8022,148.6882,148.8022,3003.0
2018-07-23 12:25:00,169.61,169.74,169.61,169.66,4993.0,148.8022,148.9163,148.8022,148.8461,4993.0
2018-07-23 12:30:00,169.68,169.84,169.67,169.84,3954.0,148.8636,149.004,148.8549,149.004,3954.0
2018-07-23 12:35:00,169.81,169.84,169.72,169.82,4197.0,148.9777,149.004,148.8987,148.9865,4197.0
2018-07-23 12:40:00,169.79,169.92,169.79,169.86,4317.0,148.9601,149.0742,148.9601,149.0216,4317.0
2018-07-23 12:45:00,169.94,169.95,169.87,169.9,2847.0,149.0917,149.1005,149.0303,149.0566,2847.0
2018-07-23 12:50:00,169.96,169.98,169.8,169.8,9316.0,149.1093,149.1268,148.9689,148.9689,9316.0
2018-07-23 12:55:00,169.81,169.81,169.56,169.62,5781.0,148.9777,148.9777,148.7584,148.811,5781.0
2018-07-23 13:00:00,169.58,169.7,169.58,169.66,7152.0,148.7759,148.8812,148.7759,148.8461,7152.0
2018-07-23 13:05:00,169.69,169.77,169.69,169.74,4651.0,148.8724,148.9426,148.8724,148.9163,4651.0
2018-07-23 13:10:00,169.76,169.76,169.64,169.66,8961.0,148.9338,148.9338,148.8285,148.8461,8961.0
2018-07-23 13:15:00,169.66,169.67,169.3,169.3,12013.0,148.8461,148.8549,148.5303,148.5303,12013.0
2018-07-23 13:20:00,169.29,169.31,169.07,169.07,8038.0,148.5215,148.539,148.3285,148.3285,8038.0
2018-07-23 13:25:00,169.06,169.18,169.01,169.1,8227.0,148.3197,148.425,148.2758,148.3548,8227.0
2018-07-23 13:30:00,169.15,169.16,168.74,168.8,17832.0,148.3987,148.4074,148.039,148.0916,17832.0
2018-07-23 13:35:00,168.86,169.16,168.86,169.12,7494.0,148.1442,148.4074,148.1442,148.3723,7494.0
2018-07-23 13:40:00,169.14,169.28,169.14,169.25,4525.0,148.3899,148.5127,148.3899,148.4864,4525.0
2018-07-23 13:45:00,169.25,169.3,169.17,169.23,9596.0,148.4864,148.5303,148.4162,148.4688,9596.0
2018-07-23 13:50:00,169.21,169.21,168.96,168.98,12806.0,148.4513,148.4513,148.232,148.2495,12806.0
2018-07-23 13:55:00,169.04,169.04,168.84,168.84,12601.0,148.3021,148.3021,148.1267,148.1267,12601.0
2018-07-23 14:00:00,168.84,168.85,168.75,168.84,12506.0,148.1267,148.1355,148.0477,148.1267,12506.0
2018-07-23 14:05:00,168.86,168.89,168.43,168.46,26803.0,148.1442,148.1706,147.767,147.7933,26803.0
2018-07-23 14:10:00,168.47,168.59,168.34,168.54,16422.0,147.8021,147.9074,147.688,147.8635,16422.0
2018-07-23 14:15:00,168.52,168.66,168.43,168.51,22135.0,147.8459,147.9688,147.767,147.8372,22135.0
2018-07-23 14:20:00,168.5,168.5,168.27,168.32,18087.0,147.8284,147.8284,147.6266,147.6705,18087.0
2018-07-23 14:25:00,168.34,168.72,168.14,168.41,58512.0,147.688,148.0214,147.5126,147.7494,58512.0
2018-07-23 14:30:00,168.41,168.5,168.31,168.46,8969.0,147.7494,147.8284,147.6617,147.7933,8969.0
2018-07-23 14:35:00,168.43,168.45,168.1,168.17,22680.0,147.767,147.7845,147.4775,147.5389,22680.0
2018-07-23 14:40:00,168.15,168.17,168.0,168.0,23368.0,147.5213,147.5389,147.3897,147.3897,23368.0
2018-07-23 14:45:00,168.02,168.14,168.0,168.01,63718.0,147.4073,147.5126,147.3897,147.3985,63718.0
2018-07-23 14:50:00,168.07,168.11,167.79,167.94,59022.0,147.4511,147.4862,147.2055,147.3371,59022.0
2018-07-23 14:55:00,167.95,167.98,167.4,167.52,21130.0,147.3459,147.3722,146.8633,146.9686,21130.0
2018-07-23 15:00:00,167.57,167.86,167.57,167.71,33253.0,147.0125,147.2669,147.0125,147.1353,33253.0
2018-07-23 15:05:00,167.74,167.74,167.5,167.61,21314.0,147.1616,147.1616,146.9511,147.0476,21314.0
2018-07-23 15:10:00,167.66,167.94,167.65,167.9,16678.0,147.0914,147.3371,147.0827,147.302,16678.0
2018-07-23 15:15:00,167.88,167.88,167.78,167.83,9712.0,147.2845,147.2845,147.1967,147.2406,9712.0
2018-07-23 15:20:00,167.86,167.94,167.83,167.87,13830.0,147.2669,147.3371,147.2406,147.2757,13830.0
2018-07-23 15:25:00,167.87,167.88,167.82,167.85,6728.0,147.2757,147.2845,147.2318,147.2581,6728.0
2018-07-23 15:30:00,167.84,167.96,167.81,167.93,8877.0,147.2494,147.3546,147.223,147.3283,8877.0
2018-07-23 15:35:00,167.93,167.97,167.87,167.92,15733.0,147.3283,147.3634,147.2757,147.3196,15733.0
2018-07-23 15:40:00,167.92,167.93,167.86,167.88,17184.0,147.3196,147.3283,147.2669,147.2845,17184.0
2018-07-23 15:45:00,167.9,167.96,167.87,167.91,24147.0,147.302,147.3546,147.2757,147.3108,24147.0
2018-07-23 15:50:00,167.92,168.01,167.82,167.84,42258.0,147.3196,147.3985,147.2318,147.2494,42258.0
2018-07-23 15:55:00,167.82,167.98,167.76,167.92,43339.0,147.2318,147.3722,147.1792,147.3196,43339.0
2018-07-24 09:30:00,169.26,169.85,168.85,169.84,28944.0,148.4952,149.0128,148.1355,149.004,28944.0
2018-07-24 09:35:00,169.74,170.71,169.61,170.71,16413.0,148.9163,149.7673,148.8022,149.7673,16413.0
2018-07-24 09:40:00,170.71,170.89,170.13,170.13,8852.0,149.7673,149.9252,149.2584,149.2584,8852.0
2018-07-24 09:45:00,170.23,171.0,170.23,170.77,19022.0,149.3462,150.0217,149.3462,149.8199,19022.0
2018-07-24 09:50:00,170.75,171.08,169.98,170.16,29803.0,149.8024,150.0919,149.1268,149.2847,29803.0
2018-07-24 09:55:00,170.16,170.5,169.99,170.0,16533.0,149.2847,149.583,149.1356,149.1444,16533.0
2018-07-24 10:00:00,170.07,170.07,168.5,168.62,48070.0,149.2058,149.2058,147.8284,147.9337,48070.0
2018-07-24 10:05:00,168.73,169.2,168.4,168.59,17663.0,148.0302,148.4425,147.7407,147.9074,17663.0
2018-07-24 10:10:00,168.66,169.07,168.66,168.72,12108.0,147.9688,148.3285,147.9688,148.0214,12108.0
2018-07-24 10:15:00,168.82,168.83,168.28,168.56,32174.0,148.1091,148.1179,147.6354,147.881,32174.0
2018-07-24 10:20:00,168.61,168.71,168.21,168.71,31350.0,147.9249,148.0126,147.574,148.0126,31350.0
2018-07-24 10:25:00,168.72,168.76,168.29,168.44,34705.0,148.0214,148.0565,147.6442,147.7758,34705.0
2018-07-24 10:30:00,168.53,168.66,168.39,168.55,36438.0,147.8547,147.9688,147.7319,147.8723,36438.0
2018-07-24 10:35:00,168.58,169.57,168.57,169.43,21619.0,147.8986,148.7671,147.8898,148.6443,21619.0
2018-07-24 10:40:00,169.49,169.86,169.49,169.86,8413.0,148.6969,149.0216,148.6969,149.0216,8413.0
2018-07-24 10:45:00,169.86,169.86,169.34,169.37,17851.0,149.0216,149.0216,148.5653,148.5917,17851.0
2018-07-24 10:50:00,169.38,169.65,169.29,169.62,23952.0,148.6004,148.8373,148.5215,148.811,23952.0
2018-07-24 10:55:00,169.64,169.78,169.42,169.53,32615.0,148.8285,148.9514,148.6355,148.732,32615.0
2018-07-24 11:00:00,169.59,169.66,169.38,169.44,30324.0,148.7847,148.8461,148.6004,148.6531,30324.0
2018-07-24 11:05:00,169.36,169.72,169.27,169.72,20711.0,148.5829,148.8987,148.5039,148.8987,20711.0
2018-07-24 11:10:00,169.69,169.94,169.5,169.84,14842.0,148.8724,149.0917,148.7057,149.004,14842.0
2018-07-24 11:15:00,169.8,169.9,169.61,169.66,18378.0,148.9689,149.0566,148.8022,148.8461,18378.0
2018-07-24 11:20:00,169.65,170.44,169.62,170.44,11300.0,148.8373,149.5304,148.811,149.5304,11300.0
2018-07-24 11:25:00,170.46,170.64,170.32,170.59,12340.0,149.5479,149.7059,149.4251,149.662,12340.0
2018-07-24 11:30:00,170.59,170.62,170.28,170.43,9354.0,149.662,149.6883,149.39,149.5216,9354.0
2018-07-24 11:35:00,170.43,170.98,170.24,170.85,30112.0,149.5216,150.0041,149.3549,149.8901,30112.0
2018-07-24 11:40:00,170.82,171.08,170.68,170.68,17480.0,149.8638,150.0919,149.741,149.741,17480.0
2018-07-24 11:45:00,170.72,170.8,170.52,170.71,10620.0,149.776,149.8462,149.6006,149.7673,10620.0
2018-07-24 11:50:00,170.71,170.76,170.25,170.25,16660.0,149.7673,149.8111,149.3637,149.3637,16660.0
2018-07-24 11:55:00,170.25,170.8,170.25,170.77,11362.0,149.3637,149.8462,149.3637,149.8199,11362.0
2018-07-24 12:00:00,170.77,170.82,170.62,170.78,5696.0,149.8199,149.8638,149.6883,149.8287,5696.0
2018-07-24 12:05:00,170.79,170.97,170.79,170.97,6072.0,149.8375,149.9954,149.8375,149.9954,6072.0
2018-07-24 12:10:00,170.96,170.97,170.8,170.85,13547.0,149.9866,149.9954,149.8462,149.8901,13547.0
2018-07-24 12:15:00,170.87,170.97,170.87,170.94,11095.0,149.9076,149.9954,149.9076,149.9691,11095.0
2018-07-24 12:20:00,170.91,171.2,170.89,171.05,10891.0,149.9427,150.1972,149.9252,150.0656,10891.0
2018-07-24 12:25:00,171.02,171.02,170.72,170.77,10786.0,150.0392,150.0392,149.776,149.8199,10786.0
2018-07-24 12:30:00,170.76,170.77,170.59,170.72,24531.0,149.8111,149.8199,149.662,149.776,24531.0
2018-07-24 12:35:00,170.72,170.89,170.71,170.73,8114.0,149.776,149.9252,149.7673,149.7848,8114.0
2018-07-24 12:40:00,170.7,170.7,170.35,170.35,4726.0,149.7585,149.7585,149.4514,149.4514,4726.0
2018-07-24 12:45:00,170.42,170.54,170.35,170.39,9620.0,149.5129,149.6181,149.4514,149.4865,9620.0
2018-07-24 12:50:00,170.34,170.37,170.16,170.17,12412.0,149.4427,149.469,149.2847,149.2935,12412.0
2018-07-24 12:55:00,170.17,170.55,170.16,170.46,11348.0,149.2935,149.6269,149.2847,149.5479,11348.0
2018-07-24 13:00:00,170.47,170.9,170.47,170.84,10963.0,149.5567,149.934,149.5567,149.8813,10963.0
2018-07-24 13:05:00,170.89,171.26,170.8,171.22,19645.0,149.9252,150.2498,149.8462,150.2147,19645.0
2018-07-24 13:10:00,171.19,171.4,170.94,170.96,15104.0,150.1884,150.3726,149.9691,149.9866,15104.0
2018-07-24 13:15:00,170.94,171.0,170.5,170.5,5995.0,149.9691,150.0217,149.583,149.583,5995.0
2018-07-24 13:20:00,170.53,170.66,170.41,170.64,38789.0,149.6094,149.7234,149.5041,149.7059,38789.0
2018-07-24 13:25:00,170.61,170.7,170.2,170.21,6692.0,149.6795,149.7585,149.3198,149.3286,6692.0
2018-07-24 13:30:00,170.21,170.24,169.92,170.06,6054.0,149.3286,149.3549,149.0742,149.197,6054.0
2018-07-24 13:35:00,170.14,170.15,169.85,169.86,4734.0,149.2672,149.276,149.0128,149.0216,4734.0
2018-07-24 13:40:00,169.84,169.9,169.81,169.87,3821.0,149.004,149.0566,148.9777,149.0303,3821.0
2018-07-24 13:45:00,169.83,170.04,169.76,170.01,6917.0,148.9952,149.1795,148.9338,149.1531,6917.0
2018-07-24 13:50:00,170.02,170.02,169.73,169.8,2076.0,149.1619,149.1619,148.9075,148.9689,2076.0
2018-07-24 13:55:00,169.77,169.79,169.58,169.6,7220.0,148.9426,148.9601,148.7759,148.7934,7220.0
2018-07-24 14:00:00,169.6,169.64,169.26,169.31,9714.0,148.7934,148.8285,148.4952,148.539,9714.0
2018-07-24 14:05:00,169.31,169.32,169.08,169.11,26928.0,148.539,148.5478,148.3372,148.3636,26928.0
2018-07-24 14:10:00,169.09,169.76,169.07,169.67,20754.0,148.346,148.9338,148.3285,148.8549,20754.0
2018-07-24 14:15:00,169.67,169.67,169.37,169.48,6916.0,148.8549,148.8549,148.5917,148.6882,6916.0
2018-07-24 14:20:00,169.53,169.66,169.38,169.63,8862.0,148.732,148.8461,148.6004,148.8198,8862.0
2018-07-24 14:25:00,169.57,169.64,169.49,169.64,4162.0,148.7671,148.8285,148.6969,148.8285,4162.0
2018-07-24 14:30:00,169.6,169.64,169.45,169.59,5940.0,148.7934,148.8285,148.6618,148.7847,5940.0
2018-07-24 14:35:00,169.53,169.71,169.51,169.61,8646.0,148.732,148.89,148.7145,148.8022,8646.0
2018-07-24 14:40:00,169.63,169.78,169.49,169.55,12778.0,148.8198,148.9514,148.6969,148.7496,12778.0
2018-07-24 14:45:00,169.49,169.71,169.49,169.7,9656.0,148.6969,148.89,148.6969,148.8812,9656.0
2018-07-24 14:50:00,169.72,169.8,169.66,169.66,6894.0,148.8987,148.9689,148.8461,148.8461,6894.0
2018-07-24 14:55:00,169.61,169.74,169.58,169.68,6528.0,148.8022,148.9163,148.7759,148.8636,6528.0
2018-07-24 15:00:00,169.67,169.8,169.64,169.78,7382.0,148.8549,148.9689,148.8285,148.9514,7382.0
2018-07-24 15:05:00,169.78,169.87,169.63,169.77,19049.0,148.9514,149.0303,148.8198,148.9426,19049.0
2018-07-24 15:10:00,169.75,170.08,169.61,170.08,18247.0,148.925,149.2146,148.8022,149.2146,18247.0
2018-07-24 15:15:00,170.14,170.49,170.11,170.36,21313.0,149.2672,149.5743,149.2409,149.4602,21313.0
2018-07-24 15:20:00,170.34,170.38,170.18,170.38,16626.0,149.4427,149.4778,149.3023,149.4778,16626.0
2018-07-24 15:25:00,170.34,170.45,170.28,170.45,13940.0,149.4427,149.5392,149.39,149.5392,13940.0
2018-07-24 15:30:00,170.42,170.51,170.13,170.2,20079.0,149.5129,149.5918,149.2584,149.3198,20079.0
2018-07-24 15:35:00,170.2,170.21,169.89,170.02,22016.0,149.3198,149.3286,149.0479,149.1619,22016.0
2018-07-24 15:40:00,170.03,170.07,169.83,169.84,36203.0,149.1707,149.2058,148.9952,149.004,36203.0
2018-07-24 15:45:00,169.83,170.46,169.68,170.42,82571.0,148.9952,149.5479,148.8636,149.5129,82571.0
2018-07-24 15:50:00,170.37,170.57,170.13,170.45,89670.0,149.469,149.6444,149.2584,149.5392,89670.0
2018-07-24 15:55:00,170.45,170.98,170.27,170.56,111524.0,149.5392,150.0041,149.3813,149.6357,111524.0
2018-07-25 09:30:00,175.5,181.0,174.67,180.8,72145.0,153.9696,158.7949,153.2415,158.6194,72145.0
2018-07-25 09:35:00,180.64,183.45,180.43,182.41,168232.0,158.4791,160.9443,158.2948,160.0319,168232.0
2018-07-25 09:40:00,182.59,183.24,180.24,181.52,99000.0,160.1898,160.7601,158.1281,159.2511,99000.0
2018-07-25 09:45:00,181.85,182.82,181.5,182.16,77248.0,159.5406,160.3916,159.2336,159.8126,77248.0
2018-07-25 09:50:00,182.55,183.0,181.66,181.66,63572.0,160.1547,160.5495,159.3739,159.3739,63572.0
2018-07-25 09:55:00,181.92,182.08,180.84,180.89,39793.0,159.602,159.7424,158.6545,158.6984,39793.0
2018-07-25 10:00:00,181.06,181.16,179.53,179.79,32545.0,158.8475,158.9353,157.5052,157.7333,32545.0
2018-07-25 10:05:00,179.76,179.81,178.31,178.32,42746.0,157.707,157.7509,156.4349,156.4437,42746.0
2018-07-25 10:10:00,178.63,179.71,177.48,179.11,84369.0,156.7156,157.6632,155.7067,157.1368,84369.0
2018-07-25 10:15:00,179.21,180.45,178.86,179.68,22909.0,157.2245,158.3124,156.9174,157.6368,22909.0
2018-07-25 10:20:00,179.64,180.06,179.64,179.93,10397.0,157.6017,157.9702,157.6017,157.8562,10397.0
2018-07-25 10:25:00,179.94,180.1,179.62,179.85,31865.0,157.8649,158.0053,157.5842,157.786,31865.0
2018-07-25 10:30:00,179.85,180.15,179.72,180.06,20844.0,157.786,158.0492,157.6719,157.9702,20844.0
2018-07-25 10:35:00,180.06,180.77,179.72,180.48,36068.0,157.9702,158.5931,157.6719,158.3387,36068.0
2018-07-25 10:40:00,180.6,180.6,179.26,179.28,23750.0,158.444,158.444,157.2684,157.2859,23750.0
2018-07-25 10:45:00,179.3,179.57,178.45,178.79,22098.0,157.3035,157.5403,156.5577,156.856,22098.0
2018-07-25 10:50:00,178.78,179.28,178.51,178.99,37033.0,156.8472,157.2859,156.6104,157.0315,37033.0
2018-07-25 10:55:00,178.95,179.21,178.68,178.68,10800.0,156.9964,157.2245,156.7595,156.7595,10800.0
2018-07-25 11:00:00,178.78,178.98,178.12,178.21,14107.0,156.8472,157.0227,156.2682,156.3472,14107.0
2018-07-25 11:05:00,178.14,178.16,177.17,177.28,33847.0,156.2858,156.3033,155.4348,155.5313,33847.0
2018-07-25 11:10:00,177.22,177.5,176.83,177.16,22552.0,155.4786,155.7243,155.1365,155.426,22552.0
2018-07-25 11:15:00,177.17,177.91,177.03,177.65,23366.0,155.4348,156.084,155.3119,155.8559,23366.0
2018-07-25 11:20:00,177.75,178.0,176.71,177.88,37647.0,155.9436,156.1629,155.0312,156.0577,37647.0
2018-07-25 11:25:00,177.61,178.0,177.37,177.68,24431.0,155.8208,156.1629,155.6102,155.8822,24431.0
2018-07-25 11:30:00,177.8,177.8,176.94,177.19,79716.0,155.9875,155.9875,155.233,155.4523,79716.0
2018-07-25 11:35:00,177.28,178.41,177.21,178.16,19311.0,155.5313,156.5226,155.4699,156.3033,19311.0
2018-07-25 11:40:00,178.15,179.12,178.08,178.97,18553.0,156.2945,157.1455,156.2331,157.0139,18553.0
2018-07-25 11:45:00,179.08,179.31,178.97,179.14,8585.0,157.1104,157.3122,157.0139,157.1631,8585.0
2018-07-25 11:50:00,179.11,179.26,178.71,178.94,15073.0,157.1368,157.2684,156.7858,156.9876,15073.0
2018-07-25 11:55:00,178.96,179.7,178.7,178.89,29350.0,157.0052,157.6544,156.7771,156.9437,29350.0
2018-07-25 12:00:00,178.94,178.94,178.06,178.14,9713.0,156.9876,156.9876,156.2156,156.2858,9713.0
2018-07-25 12:05:00,178.19,178.2,177.98,178.08,8184.0,156.3296,156.3384,156.1454,156.2331,8184.0
2018-07-25 12:10:00,178.2,178.42,177.77,177.89,6749.0,156.3384,156.5314,155.9612,156.0664,6749.0
2018-07-25 12:15:00,177.98,178.15,177.73,177.87,10100.0,156.1454,156.2945,155.9261,156.0489,10100.0
2018-07-25 12:20:00,177.78,178.07,177.6,177.61,13787.0,155.9699,156.2243,155.812,155.8208,13787.0
2018-07-25 12:25:00,177.65,177.79,177.55,177.63,6000.0,155.8559,155.9787,155.7681,155.8383,6000.0
2018-07-25 12:30:00,177.56,178.19,177.26,178.03,27768.0,155.7769,156.3296,155.5137,156.1893,27768.0
2018-07-25 12:35:00,178.03,178.09,177.35,177.71,26202.0,156.1893,156.2419,155.5927,155.9085,26202.0
2018-07-25 12:40:00,177.72,178.19,177.7,177.96,5785.0,155.9173,156.3296,155.8997,156.1278,5785.0
2018-07-25 12:45:00,177.87,178.25,177.49,178.18,7265.0,156.0489,156.3823,155.7155,156.3209,7265.0
2018-07-25 12:50:00,178.13,178.13,177.69,178.04,9026.0,156.277,156.277,155.891,156.198,9026.0
2018-07-25 12:55:00,177.98,178.19,177.84,178.13,35927.0,156.1454,156.3296,156.0226,156.277,35927.0
2018-07-25 13:00:00,178.12,178.95,178.1,178.89,11051.0,156.2682,156.9964,156.2507,156.9437,11051.0
2018-07-25 13:05:00,178.89,178.97,178.63,178.9,23492.0,156.9437,157.0139,156.7156,156.9525,23492.0
2018-07-25 13:10:00,178.84,178.96,178.78,178.78,14239.0,156.8999,157.0052,156.8472,156.8472,14239.0
2018-07-25 13:15:00,178.8,179.22,178.75,179.02,13676.0,156.8648,157.2333,156.8209,157.0578,13676.0
2018-07-25 13:20:00,179.06,179.41,179.01,179.34,9187.0,157.0929,157.4,157.049,157.3385,9187.0
2018-07-25 13:25:00,179.34,179.35,178.82,179.13,24687.0,157.3385,157.3473,156.8823,157.1543,24687.0
2018-07-25 13:30:00,179.19,179.44,179.11,179.41,6226.0,157.2069,157.4263,157.1368,157.4,6226.0
2018-07-25 13:35:00,179.47,179.81,179.39,179.79,11271.0,157.4526,157.7509,157.3824,157.7333,11271.0
2018-07-25 13:40:00,179.88,179.94,179.79,179.92,7733.0,157.8123,157.8649,157.7333,157.8474,7733.0
2018-07-25 13:45:00,179.93,180.07,179.82,180.03,18039.0,157.8562,157.979,157.7597,157.9439,18039.0
2018-07-25 13:50:00,180.07,180.76,180.03,180.62,29594.0,157.979,158.5843,157.9439,158.4615,29594.0
2018-07-25 13:55:00,180.65,180.85,180.61,180.75,12186.0,158.4878,158.6633,158.4527,158.5756,12186.0
2018-07-25 14:00:00,180.72,181.23,180.71,181.23,19762.0,158.5492,158.9967,158.5405,158.9967,19762.0
2018-07-25 14:05:00,181.28,181.36,180.74,180.9,14311.0,159.0405,159.1107,158.5668,158.7072,14311.0
2018-07-25 14:10:00,180.85,180.85,180.25,180.71,14683.0,158.6633,158.6633,158.1369,158.5405,14683.0
2018-07-25 14:15:00,180.76,180.83,180.45,180.7,15778.0,158.5843,158.6457,158.3124,158.5317,15778.0
2018-07-25 14:20:00,180.83,180.83,180.36,180.52,28648.0,158.6457,158.6457,158.2334,158.3738,28648.0
2018-07-25 14:25:00,180.51,180.65,180.32,180.32,50542.0,158.365,158.4878,158.1983,158.1983,50542.0
2018-07-25 14:30:00,180.36,180.37,179.99,180.08,35197.0,158.2334,158.2422,157.9088,157.9878,35197.0
2018-07-25 14:35:00,180.06,180.42,179.94,180.03,35209.0,157.9702,158.286,157.8649,157.9439,35209.0
2018-07-25 14:40:00,180.07,180.24,179.74,179.97,30640.0,157.979,158.1281,157.6895,157.8913,30640.0
2018-07-25 14:45:00,180.01,180.21,179.95,180.15,22269.0,157.9263,158.1018,157.8737,158.0492,22269.0
2018-07-25 14:50:00,180.2,180.3,179.97,180.28,16917.0,158.093,158.1808,157.8913,158.1632,16917.0
2018-07-25 14:55:00,180.29,180.53,180.2,180.45,18418.0,158.172,158.3826,158.093,158.3124,18418.0
2018-07-25 15:00:00,180.52,180.91,180.52,180.8,30377.0,158.3738,158.7159,158.3738,158.6194,30377.0
2018-07-25 15:05:00,180.79,181.21,180.68,180.68,28671.0,158.6107,158.9791,158.5142,158.5142,28671.0
2018-07-25 15:10:00,180.69,181.07,180.68,181.0,16550.0,158.5229,158.8563,158.5142,158.7949,16550.0
2018-07-25 15:15:00,181.02,181.34,180.99,181.08,20465.0,158.8124,159.0932,158.7861,158.8651,20465.0
2018-07-25 15:20:00,181.13,181.31,180.85,181.25,27817.0,158.9089,159.0669,158.6633,159.0142,27817.0
2018-07-25 15:25:00,181.24,181.3,180.99,181.03,21661.0,159.0055,159.0581,158.7861,158.8212,21661.0
2018-07-25 15:30:00,180.98,180.98,180.48,180.67,24219.0,158.7773,158.7773,158.3387,158.5054,24219.0
2018-07-25 15:35:00,180.69,181.72,180.65,181.64,30976.0,158.5229,159.4266,158.4878,159.3564,30976.0
2018-07-25 15:40:00,181.69,182.24,180.9,182.03,52101.0,159.4002,159.8828,158.7072,159.6985,52101.0
2018-07-25 15:45:00,182.12,182.87,180.92,182.87,38842.0,159.7775,160.4355,158.7247,160.4355,38842.0
2018-07-25 15:50:00,182.88,183.59,180.91,183.59,71370.0,160.4443,161.0672,158.7159,161.0672,71370.0
2018-07-25 15:55:00,183.47,183.7,180.96,183.44,183641.0,160.9619,161.1637,158.7598,160.9356,183641.0
2018-07-26 09:30:00,183.98,184.44,183.73,184.18,22467.0,161.4093,161.8129,161.19,161.5848,22467.0
2018-07-26 09:35:00,184.03,184.99,183.77,184.88,35132.0,161.4532,162.2954,161.2251,162.1989,35132.0
2018-07-26 09:40:00,184.74,185.81,184.7,185.51,43763.0,162.0761,163.0148,162.041,162.7516,43763.0
2018-07-26 09:45:00,185.47,185.55,184.77,184.88,21813.0,162.7165,162.7867,162.1024,162.1989,21813.0
2018-07-26 09:50:00,184.92,185.54,184.87,185.32,18556.0,162.234,162.7779,162.1901,162.5849,18556.0
2018-07-26 09:55:00,185.33,185.89,185.33,185.72,36982.0,162.5937,163.085,162.5937,162.9358,36982.0
2018-07-26 10:00:00,185.57,185.98,185.35,185.88,31789.0,162.8042,163.1639,162.6112,163.0762,31789.0
2018-07-26 10:05:00,185.81,185.9,185.49,185.67,22735.0,163.0148,163.0938,162.7341,162.892,22735.0
2018-07-26 10:10:00,185.66,186.29,185.59,186.09,25280.0,162.8832,163.4359,162.8218,163.2605,25280.0
2018-07-26 10:15:00,186.03,186.04,185.67,185.92,20976.0,163.2078,163.2166,162.892,163.1113,20976.0
2018-07-26 10:20:00,185.91,185.94,184.65,185.02,16750.0,163.1025,163.1289,161.9971,162.3217,16750.0
2018-07-26 10:25:00,184.97,185.12,184.89,184.94,21635.0,162.2779,162.4095,162.2077,162.2515,21635.0
2018-07-26 10:30:00,184.88,185.12,184.67,184.74,28495.0,162.1989,162.4095,162.0147,162.0761,28495.0
2018-07-26 10:35:00,184.77,184.78,184.28,184.59,37250.0,162.1024,162.1112,161.6725,161.9445,37250.0
2018-07-26 10:40:00,184.57,184.61,184.26,184.26,27181.0,161.9269,161.962,161.655,161.655,27181.0
2018-07-26 10:45:00,184.2,184.21,183.79,183.96,18662.0,161.6023,161.6111,161.2426,161.3918,18662.0
2018-07-26 10:50:00,183.93,184.22,183.93,184.1,7891.0,161.3654,161.6199,161.3654,161.5146,7891.0
2018-07-26 10:55:00,184.05,184.09,183.91,184.0,13639.0,161.4707,161.5058,161.3479,161.4269,13639.0
2018-07-26 11:00:00,183.93,184.64,183.82,184.29,14002.0,161.3654,161.9883,161.2689,161.6813,14002.0
2018-07-26 11:05:00,184.33,184.42,184.22,184.42,5565.0,161.7164,161.7953,161.6199,161.7953,5565.0
2018-07-26 11:10:00,184.4,184.58,184.27,184.27,11631.0,161.7778,161.9357,161.6637,161.6637,11631.0
2018-07-26 11:15:00,184.3,184.42,184.26,184.32,8742.0,161.69,161.7953,161.655,161.7076,8742.0
2018-07-26 11:20:00,184.35,184.4,184.16,184.17,7512.0,161.7339,161.7778,161.5672,161.576,7512.0
2018-07-26 11:25:00,184.19,184.56,183.94,184.42,17908.0,161.5935,161.9182,161.3742,161.7953,17908.0
2018-07-26 11:30:00,184.38,184.5,184.24,184.39,10843.0,161.7602,161.8655,161.6374,161.769,10843.0
2018-07-26 11:35:00,184.32,184.68,184.29,184.68,6596.0,161.7076,162.0234,161.6813,162.0234,6596.0
2018-07-26 11:40:00,184.73,184.82,184.71,184.79,6975.0,162.0673,162.1463,162.0498,162.1199,6975.0
2018-07-26 11:45:00,184.75,184.77,184.45,184.55,6249.0,162.0848,162.1024,161.8216,161.9094,6249.0
2018-07-26 11:50:00,184.53,184.75,184.48,184.75,10475.0,161.8918,162.0848,161.848,162.0848,10475.0
2018-07-26 11:55:00,184.78,185.13,184.74,185.13,10241.0,162.1112,162.4182,162.0761,162.4182,10241.0
2018-07-26 12:00:00,185.06,185.41,185.01,185.04,9842.0,162.3568,162.6639,162.3129,162.3393,9842.0
2018-07-26 12:05:00,185.07,185.14,184.75,184.78,7466.0,162.3656,162.427,162.0848,162.1112,7466.0
2018-07-26 12:10:00,184.75,184.91,184.7,184.82,9061.0,162.0848,162.2252,162.041,162.1463,9061.0
2018-07-26 12:15:00,184.85,185.19,184.75,184.79,36419.0,162.1726,162.4709,162.0848,162.1199,36419.0
2018-07-26 12:20:00,184.82,184.96,184.75,184.93,5000.0,162.1463,162.2691,162.0848,162.2428,5000.0
2018-07-26 12:25:00,184.9,184.94,184.75,184.92,13605.0,162.2164,162.2515,162.0848,162.234,13605.0
2018-07-26 12:30:00,184.89,184.89,184.74,184.75,4601.0,162.2077,162.2077,162.0761,162.0848,4601.0
2018-07-26 12:35:00,184.79,184.89,184.73,184.83,8199.0,162.1199,162.2077,162.0673,162.155,8199.0
2018-07-26 12:40:00,184.84,184.95,184.82,184.88,4555.0,162.1638,162.2603,162.1463,162.1989,4555.0
2018-07-26 12:45:00,184.83,184.86,184.73,184.73,6135.0,162.155,162.1813,162.0673,162.0673,6135.0
2018-07-26 12:50:00,184.76,184.76,184.46,184.46,8676.0,162.0936,162.0936,161.8304,161.8304,8676.0
2018-07-26 12:55:00,184.49,184.53,184.4,184.48,6723.0,161.8567,161.8918,161.7778,161.848,6723.0
2018-07-26 13:00:00,184.47,184.64,184.37,184.6,3714.0,161.8392,161.9883,161.7515,161.9532,3714.0
2018-07-26 13:05:00,184.64,184.75,184.61,184.74,5424.0,161.9883,162.0848,161.962,162.0761,5424.0
2018-07-26 13:10:00,184.69,184.71,184.47,184.71,8666.0,162.0322,162.0498,161.8392,162.0498,8666.0
2018-07-26 13:15:00,184.61,184.93,184.53,184.82,3397.0,161.962,162.2428,161.8918,162.1463,3397.0
2018-07-26 13:20:00,184.85,185.0,184.79,185.0,1850.0,162.1726,162.3042,162.1199,162.3042,1850.0
2018-07-26 13:25:00,185.0,185.05,184.87,184.87,3224.0,162.3042,162.348,162.1901,162.1901,3224.0
2018-07-26 13:30:00,184.89,184.9,184.66,184.66,6003.0,162.2077,162.2164,162.0059,162.0059,6003.0
2018-07-26 13:35:00,184.62,184.78,184.59,184.7,18101.0,161.9708,162.1112,161.9445,162.041,18101.0
2018-07-26 13:40:00,184.69,184.83,184.66,184.77,13092.0,162.0322,162.155,162.0059,162.1024,13092.0
2018-07-26 13:45:00,184.77,184.82,184.7,184.8,4834.0,162.1024,162.1463,162.041,162.1287,4834.0
2018-07-26 13:50:00,184.79,184.88,184.67,184.71,2797.0,162.1199,162.1989,162.0147,162.0498,2797.0
2018-07-26 13:55:00,184.67,184.79,184.65,184.73,8907.0,162.0147,162.1199,161.9971,162.0673,8907.0
2018-07-26 14:00:00,184.73,184.76,184.63,184.7,6263.0,162.0673,162.0936,161.9796,162.041,6263.0
2018-07-26 14:05:00,184.71,184.83,184.71,184.75,5028.0,162.0498,162.155,162.0498,162.0848,5028.0
2018-07-26 14:10:00,184.75,185.06,184.72,185.01,14372.0,162.0848,162.3568,162.0585,162.3129,14372.0
2018-07-26 14:15:00,185.0,185.07,184.94,185.03,10668.0,162.3042,162.3656,162.2515,162.3305,10668.0
2018-07-26 14:20:00,185.01,185.26,184.99,185.24,33445.0,162.3129,162.5323,162.2954,162.5147,33445.0
2018-07-26 14:25:00,185.22,185.24,184.91,184.93,8410.0,162.4972,162.5147,162.2252,162.2428,8410.0
2018-07-26 14:30:00,184.88,184.89,184.79,184.8,3213.0,162.1989,162.2077,162.1199,162.1287,3213.0
2018-07-26 14:35:00,184.81,185.03,184.8,184.96,5620.0,162.1375,162.3305,162.1287,162.2691,5620.0
2018-07-26 14:40:00,184.92,184.96,184.78,184.84,10318.0,162.234,162.2691,162.1112,162.1638,10318.0
2018-07-26 14:45:00,184.89,184.89,184.77,184.79,3576.0,162.2077,162.2077,162.1024,162.1199,3576.0
2018-07-26 14:50:00,184.8,184.8,184.68,184.72,13530.0,162.1287,162.1287,162.0234,162.0585,13530.0
2018-07-26 14:55:00,184.71,184.74,184.62,184.62,7181.0,162.0498,162.0761,161.9708,161.9708,7181.0
2018-07-26 15:00:00,184.59,184.67,184.29,184.32,13013.0,161.9445,162.0147,161.6813,161.7076,13013.0
2018-07-26 15:05:00,184.34,184.39,184.21,184.38,11131.0,161.7251,161.769,161.6111,161.7602,11131.0
2018-07-26 15:10:00,184.35,184.35,184.17,184.17,6884.0,161.7339,161.7339,161.576,161.576,6884.0
2018-07-26 15:15:00,184.24,184.41,184.23,184.26,7731.0,161.6374,161.7866,161.6286,161.655,7731.0
2018-07-26 15:20:00,184.25,184.29,184.07,184.25,14783.0,161.6462,161.6813,161.4883,161.6462,14783.0
2018-07-26 15:25:00,184.25,184.59,184.25,184.53,7197.0,161.6462,161.9445,161.6462,161.8918,7197.0
2018-07-26 15:30:00,184.53,184.7,184.43,184.46,14226.0,161.8918,162.041,161.8041,161.8304,14226.0
2018-07-26 15:35:00,184.46,184.59,184.27,184.37,21321.0,161.8304,161.9445,161.6637,161.7515,21321.0
2018-07-26 15:40:00,184.37,184.39,184.17,184.17,14226.0,161.7515,161.769,161.576,161.576,14226.0
2018-07-26 15:45:00,184.11,184.21,184.03,184.03,22585.0,161.5234,161.6111,161.4532,161.4532,22585.0
2018-07-26 15:50:00,184.01,184.22,184.01,184.06,34462.0,161.4356,161.6199,161.4356,161.4795,34462.0
2018-07-26 15:55:00,184.06,184.18,184.0,184.08,71127.0,161.4795,161.5848,161.4269,161.497,71127.0
2018-07-27 09:30:00,184.3,184.79,183.99,184.38,18071.0,161.69,162.1199,161.4181,161.7602,18071.0
2018-07-27 09:35:00,184.6,184.72,183.73,183.92,14612.0,161.9532,162.0585,161.19,161.3567,14612.0
2018-07-27 09:40:00,183.86,184.62,183.81,184.46,20241.0,161.304,161.9708,161.2602,161.8304,20241.0
2018-07-27 09:45:00,184.43,184.97,184.25,184.7,10086.0,161.8041,162.2779,161.6462,162.041,10086.0
2018-07-27 09:50:00,184.7,185.28,184.49,185.28,24424.0,162.041,162.5498,161.8567,162.5498,24424.0
2018-07-27 09:55:00,185.27,185.73,184.7,184.7,21996.0,162.5411,162.9446,162.041,162.041,21996.0
2018-07-27 10:00:00,184.88,185.0,184.47,184.5,9729.0,162.1989,162.3042,161.8392,161.8655,9729.0
2018-07-27 10:05:00,184.64,184.94,184.56,184.87,12916.0,161.9883,162.2515,161.9182,162.1901,12916.0
2018-07-27 10:10:00,184.84,184.9,184.57,184.58,30161.0,162.1638,162.2164,161.9269,161.9357,30161.0
2018-07-27 10:15:00,184.6,184.63,183.94,183.94,17865.0,161.9532,161.9796,161.3742,161.3742,17865.0
2018-07-27 10:20:00,184.1,184.74,184.06,184.65,18544.0,161.5146,162.0761,161.4795,161.9971,18544.0
2018-07-27 10:25:00,184.67,184.78,184.48,184.63,14130.0,162.0147,162.1112,161.848,161.9796,14130.0
2018-07-27 10:30:00,184.55,184.92,184.49,184.82,13030.0,161.9094,162.234,161.8567,162.1463,13030.0
2018-07-27 10:35:00,184.77,184.77,184.46,184.7,5973.0,162.1024,162.1024,161.8304,162.041,5973.0
2018-07-27 10:40:00,184.72,184.81,184.52,184.73,5919.0,162.0585,162.1375,161.8831,162.0673,5919.0
2018-07-27 10:45:00,184.74,184.74,184.21,184.21,8848.0,162.0761,162.0761,161.6111,161.6111,8848.0
2018-07-27 10:50:00,184.28,184.41,184.07,184.31,10727.0,161.6725,161.7866,161.4883,161.6988,10727.0
2018-07-27 10:55:00,184.35,184.62,184.31,184.49,8236.0,161.7339,161.9708,161.6988,161.8567,8236.0
2018-07-27 11:00:00,184.51,184.58,184.35,184.46,10031.0,161.8743,161.9357,161.7339,161.8304,10031.0
2018-07-27 11:05:00,184.41,184.43,184.06,184.11,3817.0,161.7866,161.8041,161.4795,161.5234,3817.0
2018-07-27 11:10:00,184.13,184.19,183.97,184.12,4859.0,161.5409,161.5935,161.4005,161.5321,4859.0
2018-07-27 11:15:00,184.04,184.04,183.49,183.88,9861.0,161.4619,161.4619,160.9794,161.3216,9861.0
2018-07-27 11:20:00,183.84,183.97,183.73,183.74,4970.0,161.2865,161.4005,161.19,161.1988,4970.0
2018-07-27 11:25:00,183.77,184.23,183.74,184.2,7431.0,161.2251,161.6286,161.1988,161.6023,7431.0
2018-07-27 11:30:00,184.2,184.45,184.05,184.45,14465.0,161.6023,161.8216,161.4707,161.8216,14465.0
2018-07-27 11:35:00,184.42,184.55,184.38,184.46,6246.0,161.7953,161.9094,161.7602,161.8304,6246.0
2018-07-27 11:40:00,184.5,184.59,184.38,184.49,12423.0,161.8655,161.9445,161.7602,161.8567,12423.0
2018-07-27 11:45:00,184.52,184.57,184.41,184.57,3120.0,161.8831,161.9269,161.7866,161.9269,3120.0
2018-07-27 11:50:00,184.56,184.56,184.4,184.46,4552.0,161.9182,161.9182,161.7778,161.8304,4552.0
2018-07-27 11:55:00,184.48,184.55,184.12,184.12,4550.0,161.848,161.9094,161.5321,161.5321,4550.0
2018-07-27 12:00:00,184.03,184.03,183.72,183.78,7274.0,161.4532,161.4532,161.1812,161.2338,7274.0
2018-07-27 12:05:00,183.8,184.0,183.8,183.88,3935.0,161.2514,161.4269,161.2514,161.3216,3935.0
2018-07-27 12:10:00,183.94,184.11,183.92,184.04,2157.0,161.3742,161.5234,161.3567,161.4619,2157.0
2018-07-27 12:15:00,184.0,184.0,183.84,183.86,3310.0,161.4269,161.4269,161.2865,161.304,3310.0
2018-07-27 12:20:00,183.75,183.85,183.67,183.79,3224.0,161.2075,161.2953,161.1373,161.2426,3224.0
2018-07-27 12:25:00,183.75,183.78,183.6,183.72,4558.0,161.2075,161.2338,161.0759,161.1812,4558.0
2018-07-27 12:30:00,183.76,183.76,183.41,183.45,2054.0,161.2163,161.2163,160.9092,160.9443,2054.0
2018-07-27 12:35:00,183.41,183.45,183.14,183.25,3752.0,160.9092,160.9443,160.6724,160.7689,3752.0
2018-07-27 12:40:00,183.29,183.51,183.18,183.51,2878.0,160.804,160.997,160.7075,160.997,2878.0
2018-07-27 12:45:00,183.52,183.52,183.36,183.41,2545.0,161.0057,161.0057,160.8654,160.9092,2545.0
2018-07-27 12:50:00,183.41,183.41,183.26,183.28,5533.0,160.9092,160.9092,160.7776,160.7952,5533.0
2018-07-27 12:55:00,183.3,183.32,182.89,182.89,15604.0,160.8127,160.8303,160.453,160.453,15604.0
2018-07-27 13:00:00,182.87,182.98,182.58,182.98,10342.0,160.4355,160.532,160.1811,160.532,10342.0
2018-07-27 13:05:00,183.0,183.23,182.95,183.0,4198.0,160.5495,160.7513,160.5057,160.5495,4198.0
2018-07-27 13:10:00,183.0,183.1,182.89,183.06,2737.0,160.5495,160.6373,160.453,160.6022,2737.0
2018-07-27 13:15:00,183.06,183.06,182.83,182.94,4033.0,160.6022,160.6022,160.4004,160.4969,4033.0
2018-07-27 13:20:00,182.9,182.92,182.66,182.8,6250.0,160.4618,160.4793,160.2512,160.3741,6250.0
2018-07-27 13:25:00,182.74,183.01,182.69,183.01,4116.0,160.3214,160.5583,160.2776,160.5583,4116.0
2018-07-27 13:30:00,182.98,182.98,182.89,182.95,2407.0,160.532,160.532,160.453,160.5057,2407.0
2018-07-27 13:35:00,182.91,182.93,182.68,182.85,3600.0,160.4706,160.4881,160.2688,160.4179,3600.0
2018-07-27 13:40:00,183.01,183.02,182.87,182.9,2467.0,160.5583,160.5671,160.4355,160.4618,2467.0
2018-07-27 13:45:00,183.01,183.06,182.96,183.03,3042.0,160.5583,160.6022,160.5144,160.5759,3042.0
2018-07-27 13:50:00,183.03,183.24,183.02,183.22,2819.0,160.5759,160.7601,160.5671,160.7425,2819.0
2018-07-27 13:55:00,183.17,183.27,183.17,183.24,2400.0,160.6987,160.7864,160.6987,160.7601,2400.0
2018-07-27 14:00:00,183.16,183.27,183.11,183.17,5477.0,160.6899,160.7864,160.646,160.6987,5477.0
2018-07-27 14:05:00,183.16,183.31,183.11,183.24,11071.0,160.6899,160.8215,160.646,160.7601,11071.0
2018-07-27 14:10:00,183.23,183.25,183.04,183.08,5209.0,160.7513,160.7689,160.5846,160.6197,5209.0
2018-07-27 14:15:00,183.07,183.07,182.72,182.72,3329.0,160.6109,160.6109,160.3039,160.3039,3329.0
2018-07-27 14:20:00,182.74,182.79,182.57,182.62,8168.0,160.3214,160.3653,160.1723,160.2162,8168.0
2018-07-27 14:25:00,182.6,182.65,182.51,182.53,2800.0,160.1986,160.2425,160.1196,160.1372,2800.0
2018-07-27 14:30:00,182.48,182.83,182.36,182.81,4673.0,160.0933,160.4004,159.988,160.3828,4673.0
2018-07-27 14:35:00,182.82,182.92,182.76,182.85,14450.0,160.3916,160.4793,160.339,160.4179,14450.0
2018-07-27 14:40:00,182.84,182.93,182.77,182.86,9718.0,160.4092,160.4881,160.3478,160.4267,9718.0
2018-07-27 14:45:00,182.82,183.04,182.8,182.9,10966.0,160.3916,160.5846,160.3741,160.4618,10966.0
2018-07-27 14:50:00,182.93,183.33,182.92,183.33,5874.0,160.4881,160.839,160.4793,160.839,5874.0
2018-07-27 14:55:00,183.24,183.24,183.03,183.14,7733.0,160.7601,160.7601,160.5759,160.6724,7733.0
2018-07-27 15:00:00,183.18,183.5,183.18,183.5,9692.0,160.7075,160.9882,160.7075,160.9882,9692.0
2018-07-27 15:05:00,183.57,183.92,183.57,183.85,10652.0,161.0496,161.3567,161.0496,161.2953,10652.0
2018-07-27 15:10:00,183.87,183.95,183.78,183.87,7197.0,161.3128,161.383,161.2338,161.3128,7197.0
2018-07-27 15:15:00,183.87,183.91,183.75,183.89,6509.0,161.3128,161.3479,161.2075,161.3303,6509.0
2018-07-27 15:20:00,183.87,183.93,183.68,183.84,9675.0,161.3128,161.3654,161.1461,161.2865,9675.0
2018-07-27 15:25:00,183.82,183.85,183.68,183.7,4497.0,161.2689,161.2953,161.1461,161.1637,4497.0
2018-07-27 15:30:00,183.71,184.05,183.71,183.96,13793.0,161.1724,161.4707,161.1724,161.3918,13793.0
2018-07-27 15:35:00,183.93,183.98,183.66,183.93,8225.0,161.3654,161.4093,161.1286,161.3654,8225.0
2018-07-27 15:40:00,183.9,184.02,183.63,183.9,11263.0,161.3391,161.4444,161.1022,161.3391,11263.0
2018-07-27 15:45:00,183.88,184.03,183.69,184.0,12255.0,161.3216,161.4532,161.1549,161.4269,12255.0
2018-07-27 15:50:00,184.0,184.22,183.89,183.93,20216.0,161.4269,161.6199,161.3303,161.3654,20216.0
2018-07-27 15:55:00,183.92,184.18,183.91,184.07,43574.0,161.3567,161.5848,161.3479,161.4883,43574.0
2018-07-30 09:30:00,184.9,184.94,184.39,184.53,10409.0,162.2164,162.2515,161.769,161.8918,10409.0
2018-07-30 09:35:00,184.58,184.8,184.48,184.48,6695.0,161.9357,162.1287,161.848,161.848,6695.0
2018-07-30 09:40:00,184.6,185.55,184.56,185.47,7997.0,161.9532,162.7867,161.9182,162.7165,7997.0
2018-07-30 09:45:00,185.51,186.21,185.41,186.15,8103.0,162.7516,163.3657,162.6639,163.3131,8103.0
2018-07-30 09:50:00,186.06,186.3,185.74,185.88,8296.0,163.2341,163.4447,162.9534,163.0762,8296.0
2018-07-30 09:55:00,186.11,186.36,185.96,186.03,35238.0,163.278,163.4973,163.1464,163.2078,35238.0
2018-07-30 10:00:00,185.89,185.89,185.43,185.5,8167.0,163.085,163.085,162.6814,162.7428,8167.0
2018-07-30 10:05:00,185.48,185.48,184.79,184.9,7985.0,162.7253,162.7253,162.1199,162.2164,7985.0
2018-07-30 10:10:00,184.93,185.2,184.81,184.98,14877.0,162.2428,162.4796,162.1375,162.2866,14877.0
2018-07-30 10:15:00,185.02,185.69,185.0,185.66,9141.0,162.3217,162.9095,162.3042,162.8832,9141.0
2018-07-30 10:20:00,185.65,185.81,185.49,185.49,12345.0,162.8744,163.0148,162.7341,162.7341,12345.0
2018-07-30 10:25:00,185.43,185.57,185.15,185.57,6636.0,162.6814,162.8042,162.4358,162.8042,6636.0
2018-07-30 10:30:00,185.53,185.57,185.35,185.37,4211.0,162.7692,162.8042,162.6112,162.6288,4211.0
2018-07-30 10:35:00,185.42,185.44,185.13,185.27,6520.0,162.6726,162.6902,162.4182,162.5411,6520.0
2018-07-30 10:40:00,185.18,185.26,185.01,185.25,4587.0,162.4621,162.5323,162.3129,162.5235,4587.0
2018-07-30 10:45:00,185.24,185.35,185.16,185.24,4870.0,162.5147,162.6112,162.4445,162.5147,4870.0
2018-07-30 10:50:00,185.27,185.28,185.04,185.06,3900.0,162.5411,162.5498,162.3393,162.3568,3900.0
2018-07-30 10:55:00,184.97,185.24,184.94,185.18,8899.0,162.2779,162.5147,162.2515,162.4621,8899.0
2018-07-30 11:00:00,185.11,185.21,184.85,185.16,3552.0,162.4007,162.4884,162.1726,162.4445,3552.0
2018-07-30 11:05:00,185.2,185.28,185.1,185.1,3422.0,162.4796,162.5498,162.3919,162.3919,3422.0
2018-07-30 11:10:00,185.06,185.14,184.99,185.01,4113.0,162.3568,162.427,162.2954,162.3129,4113.0
2018-07-30 11:15:00,185.07,185.27,185.07,185.21,6144.0,162.3656,162.5411,162.3656,162.4884,6144.0
2018-07-30 11:20:00,185.25,185.37,185.06,185.25,7980.0,162.5235,162.6288,162.3568,162.5235,7980.0
2018-07-30 11:25:00,185.22,185.36,185.16,185.17,6367.0,162.4972,162.62,162.4445,162.4533,6367.0
2018-07-30 11:30:00,185.16,185.31,185.05,185.06,3620.0,162.4445,162.5761,162.348,162.3568,3620.0
2018-07-30 11:35:00,185.04,185.07,184.91,185.02,2700.0,162.3393,162.3656,162.2252,162.3217,2700.0
2018-07-30 11:40:00,184.98,185.3,184.98,185.22,4804.0,162.2866,162.5674,162.2866,162.4972,4804.0
2018-07-30 11:45:00,185.21,185.21,185.02,185.05,3527.0,162.4884,162.4884,162.3217,162.348,3527.0
2018-07-30 11:50:00,185.07,185.29,185.02,185.27,3539.0,162.3656,162.5586,162.3217,162.5411,3539.0
2018-07-30 11:55:00,185.28,185.4,185.09,185.1,10101.0,162.5498,162.6551,162.3831,162.3919,10101.0
2018-07-30 12:00:00,185.11,185.15,184.9,185.01,6100.0,162.4007,162.4358,162.2164,162.3129,6100.0
2018-07-30 12:05:00,184.85,184.97,184.71,184.72,6777.0,162.1726,162.2779,162.0498,162.0585,6777.0
2018-07-30 12:10:00,184.69,184.69,184.28,184.32,5721.0,162.0322,162.0322,161.6725,161.7076,5721.0
2018-07-30 12:15:00,184.36,184.46,184.36,184.45,1000.0,161.7427,161.8304,161.7427,161.8216,1000.0
2018-07-30 12:20:00,184.47,184.51,184.38,184.38,3665.0,161.8392,161.8743,161.7602,161.7602,3665.0
2018-07-30 12:25:00,184.47,184.61,184.41,184.51,3800.0,161.8392,161.962,161.7866,161.8743,3800.0
2018-07-30 12:30:00,184.5,184.58,184.4,184.43,5048.0,161.8655,161.9357,161.7778,161.8041,5048.0
2018-07-30 12:35:00,184.44,184.6,184.44,184.55,2300.0,161.8129,161.9532,161.8129,161.9094,2300.0
2018-07-30 12:40:00,184.44,184.59,184.44,184.51,2620.0,161.8129,161.9445,161.8129,161.8743,2620.0
2018-07-30 12:45:00,184.67,184.67,184.45,184.45,4232.0,162.0147,162.0147,161.8216,161.8216,4232.0
2018-07-30 12:50:00,184.43,184.56,184.4,184.55,5000.0,161.8041,161.9182,161.7778,161.9094,5000.0
2018-07-30 12:55:00,184.6,184.84,184.55,184.63,7663.0,161.9532,162.1638,161.9094,161.9796,7663.0
2018-07-30 13:00:00,184.63,184.63,184.14,184.14,4614.0,161.9796,161.9796,161.5497,161.5497,4614.0
2018-07-30 13:05:00,184.08,184.32,183.94,184.32,7135.0,161.497,161.7076,161.3742,161.7076,7135.0
2018-07-30 13:10:00,184.4,184.4,184.28,184.28,1714.0,161.7778,161.7778,161.6725,161.6725,1714.0
2018-07-30 13:15:00,184.34,184.4,184.27,184.37,2766.0,161.7251,161.7778,161.6637,161.7515,2766.0
2018-07-30 13:20:00,184.34,184.49,184.33,184.49,3100.0,161.7251,161.8567,161.7164,161.8567,3100.0
2018-07-30 13:25:00,184.48,184.65,184.43,184.65,1710.0,161.848,161.9971,161.8041,161.9971,1710.0
2018-07-30 13:30:00,184.65,184.71,184.59,184.67,1900.0,161.9971,162.0498,161.9445,162.0147,1900.0
2018-07-30 13:35:00,184.63,184.66,184.53,184.56,3520.0,161.9796,162.0059,161.8918,161.9182,3520.0
2018-07-30 13:40:00,184.5,184.56,184.35,184.35,3700.0,161.8655,161.9182,161.7339,161.7339,3700.0
2018-07-30 13:45:00,184.32,184.33,184.05,184.08,3935.0,161.7076,161.7164,161.4707,161.497,3935.0
2018-07-30 13:50:00,184.12,184.52,184.1,184.44,4360.0,161.5321,161.8831,161.5146,161.8129,4360.0
2018-07-30 13:55:00,184.49,184.56,184.35,184.55,3102.0,161.8567,161.9182,161.7339,161.9094,3102.0
2018-07-30 14:00:00,184.52,184.52,184.16,184.18,4337.0,161.8831,161.8831,161.5672,161.5848,4337.0
2018-07-30 14:05:00,184.21,184.44,184.18,184.18,3610.0,161.6111,161.8129,161.5848,161.5848,3610.0
2018-07-30 14:10:00,184.23,184.29,184.11,184.15,2628.0,161.6286,161.6813,161.5234,161.5585,2628.0
2018-07-30 14:15:00,184.24,184.31,184.15,184.15,3300.0,161.6374,161.6988,161.5585,161.5585,3300.0
2018-07-30 14:20:00,184.12,184.12,183.84,183.88,6672.0,161.5321,161.5321,161.2865,161.3216,6672.0
2018-07-30 14:25:00,183.88,184.02,183.87,183.92,1713.0,161.3216,161.4444,161.3128,161.3567,1713.0
2018-07-30 14:30:00,183.96,184.02,183.84,183.87,6550.0,161.3918,161.4444,161.2865,161.3128,6550.0
2018-07-30 14:35:00,183.92,184.1,183.92,184.03,8038.0,161.3567,161.5146,161.3567,161.4532,8038.0
2018-07-30 14:40:00,184.04,184.11,183.96,183.96,2400.0,161.4619,161.5234,161.3918,161.3918,2400.0
2018-07-30 14:45:00,183.96,184.03,183.91,184.0,4500.0,161.3918,161.4532,161.3479,161.4269,4500.0
2018-07-30 14:50:00,184.05,184.18,183.82,183.95,6184.0,161.4707,161.5848,161.2689,161.383,6184.0
2018-07-30 14:55:00,183.95,184.08,183.86,183.94,2915.0,161.383,161.497,161.304,161.3742,2915.0
2018-07-30 15:00:00,183.99,184.04,183.71,183.71,8777.0,161.4181,161.4619,161.1724,161.1724,8777.0
2018-07-30 15:05:00,183.74,183.79,183.57,183.73,9455.0,161.1988,161.2426,161.0496,161.19,9455.0
2018-07-30 15:10:00,183.74,183.74,183.36,183.44,7644.0,161.1988,161.1988,160.8654,160.9356,7644.0
2018-07-30 15:15:00,183.47,183.49,183.07,183.13,8528.0,160.9619,160.9794,160.6109,160.6636,8528.0
2018-07-30 15:20:00,183.1,183.37,183.04,183.08,11578.0,160.6373,160.8741,160.5846,160.6197,11578.0
2018-07-30 15:25:00,183.11,183.21,182.98,182.99,8494.0,160.646,160.7338,160.532,160.5408,8494.0
2018-07-30 15:30:00,182.95,183.25,182.94,183.19,9480.0,160.5057,160.7689,160.4969,160.7162,9480.0
2018-07-30 15:35:00,183.25,183.31,182.78,182.78,12003.0,160.7689,160.8215,160.3565,160.3565,12003.0
2018-07-30 15:40:00,182.78,182.85,182.72,182.78,11531.0,160.3565,160.4179,160.3039,160.3565,11531.0
2018-07-30 15:45:00,182.77,182.77,182.37,182.45,18977.0,160.3478,160.3478,159.9968,160.067,18977.0
2018-07-30 15:50:00,182.47,182.75,182.38,182.45,29667.0,160.0846,160.3302,160.0056,160.067,29667.0
2018-07-30 15:55:00,182.48,182.82,182.45,182.75,63506.0,160.0933,160.3916,160.067,160.3302,63506.0
2018-07-31 09:30:00,183.85,184.9,183.23,184.9,8620.0,161.2953,162.2164,160.7513,162.2164,8620.0
2018-07-31 09:35:00,184.97,185.34,184.92,184.92,3400.0,162.2779,162.6025,162.234,162.234,3400.0
2018-07-31 09:40:00,184.9,185.52,184.9,185.48,5434.0,162.2164,162.7604,162.2164,162.7253,5434.0
2018-07-31 09:45:00,185.6,185.9,185.54,185.75,7780.0,162.8306,163.0938,162.7779,162.9622,7780.0
2018-07-31 09:50:00,185.58,185.68,185.41,185.52,8902.0,162.813,162.9008,162.6639,162.7604,8902.0
2018-07-31 09:55:00,185.51,185.55,184.73,184.91,3770.0,162.7516,162.7867,162.0673,162.2252,3770.0
2018-07-31 10:00:00,184.98,185.46,184.92,185.46,12560.0,162.2866,162.7077,162.234,162.7077,12560.0
2018-07-31 10:05:00,185.52,185.98,185.52,185.88,6770.0,162.7604,163.1639,162.7604,163.0762,6770.0
2018-07-31 10:10:00,186.06,186.74,186.05,186.5,16694.0,163.2341,163.8307,163.2254,163.6202,16694.0
2018-07-31 10:15:00,186.46,186.65,186.26,186.36,15690.0,163.5851,163.7518,163.4096,163.4973,15690.0
2018-07-31 10:20:00,186.4,186.55,185.96,186.09,14830.0,163.5324,163.664,163.1464,163.2605,14830.0
2018-07-31 10:25:00,186.09,186.5,185.98,186.5,3600.0,163.2605,163.6202,163.1639,163.6202,3600.0
2018-07-31 10:30:00,186.5,186.93,186.5,186.93,10325.0,163.6202,163.9974,163.6202,163.9974,10325.0
2018-07-31 10:35:00,186.94,186.99,186.63,186.71,3895.0,164.0062,164.05,163.7342,163.8044,3895.0
2018-07-31 10:40:00,186.66,186.88,186.6,186.6,8868.0,163.7605,163.9535,163.7079,163.7079,8868.0
2018-07-31 10:45:00,186.71,186.98,186.61,186.68,6688.0,163.8044,164.0413,163.7167,163.7781,6688.0
2018-07-31 10:50:00,186.61,186.61,186.29,186.39,7470.0,163.7167,163.7167,163.4359,163.5236,7470.0
2018-07-31 10:55:00,186.44,186.52,186.17,186.26,3700.0,163.5675,163.6377,163.3306,163.4096,3700.0
2018-07-31 11:00:00,186.31,186.41,186.15,186.22,4200.0,163.4535,163.5412,163.3131,163.3745,4200.0
2018-07-31 11:05:00,186.25,186.29,186.19,186.26,1000.0,163.4008,163.4359,163.3482,163.4096,1000.0
2018-07-31 11:10:00,186.33,186.48,186.25,186.48,3436.0,163.471,163.6026,163.4008,163.6026,3436.0
2018-07-31 11:15:00,186.51,186.57,186.35,186.35,5105.0,163.6289,163.6816,163.4886,163.4886,5105.0
2018-07-31 11:20:00,186.45,186.66,186.38,186.58,8733.0,163.5763,163.7605,163.5149,163.6903,8733.0
2018-07-31 11:25:00,186.7,187.15,186.7,187.15,11082.0,163.7956,164.1904,163.7956,164.1904,11082.0
2018-07-31 11:30:00,187.14,187.3,187.03,187.06,9230.0,164.1816,164.322,164.0851,164.1115,9230.0
2018-07-31 11:35:00,187.15,187.2,186.87,186.87,3177.0,164.1904,164.2343,163.9448,163.9448,3177.0
2018-07-31 11:40:00,186.87,187.05,186.87,187.02,12824.0,163.9448,164.1027,163.9448,164.0764,12824.0
2018-07-31 11:45:00,187.02,187.38,187.0,187.17,34288.0,164.0764,164.3922,164.0588,164.208,34288.0
2018-07-31 11:50:00,187.19,187.4,187.1,187.34,15238.0,164.2255,164.4097,164.1465,164.3571,15238.0
2018-07-31 11:55:00,187.37,187.39,187.25,187.34,16314.0,164.3834,164.401,164.2781,164.3571,16314.0
2018-07-31 12:00:00,187.39,187.41,187.06,187.25,9356.0,164.401,164.4185,164.1115,164.2781,9356.0
2018-07-31 12:05:00,187.16,187.69,187.16,187.66,14321.0,164.1992,164.6642,164.1992,164.6378,14321.0
2018-07-31 12:10:00,187.69,187.94,187.69,187.76,66052.0,164.6642,164.8835,164.6642,164.7256,66052.0
2018-07-31 12:15:00,187.74,187.99,187.69,187.94,6875.0,164.708,164.9274,164.6642,164.8835,6875.0
2018-07-31 12:20:00,187.92,188.12,187.85,188.08,31535.0,164.8659,165.0414,164.8045,165.0063,31535.0
2018-07-31 12:25:00,188.09,188.32,188.04,188.17,13983.0,165.0151,165.2169,164.9712,165.0853,13983.0
2018-07-31 12:30:00,188.14,188.15,187.76,187.78,13813.0,165.059,165.0677,164.7256,164.7431,13813.0
2018-07-31 12:35:00,187.78,187.86,187.42,187.42,21945.0,164.7431,164.8133,164.4273,164.4273,21945.0
2018-07-31 12:40:00,187.47,187.63,187.41,187.6,7360.0,164.4712,164.6115,164.4185,164.5852,7360.0
2018-07-31 12:45:00,187.6,187.8,187.59,187.79,7590.0,164.5852,164.7607,164.5764,164.7519,7590.0
2018-07-31 12:50:00,187.75,187.93,187.75,187.85,5448.0,164.7168,164.8747,164.7168,164.8045,5448.0
2018-07-31 12:55:00,187.83,187.96,187.7,187.81,7208.0,164.787,164.901,164.6729,164.7694,7208.0
2018-07-31 13:00:00,187.89,187.98,187.7,187.98,21156.0,164.8396,164.9186,164.6729,164.9186,21156.0
2018-07-31 13:05:00,188.01,188.06,187.79,187.85,10438.0,164.9449,164.9888,164.7519,164.8045,10438.0
2018-07-31 13:10:00,187.86,187.94,187.69,187.69,7716.0,164.8133,164.8835,164.6642,164.6642,7716.0
2018-07-31 13:15:00,187.63,187.63,187.51,187.63,2945.0,164.6115,164.6115,164.5062,164.6115,2945.0
2018-07-31 13:20:00,187.64,187.8,187.57,187.77,3500.0,164.6203,164.7607,164.5589,164.7343,3500.0
2018-07-31 13:25:00,187.78,187.88,187.76,187.76,5000.0,164.7431,164.8309,164.7256,164.7256,5000.0
2018-07-31 13:30:00,187.75,187.75,187.37,187.37,6185.0,164.7168,164.7168,164.3834,164.3834,6185.0
2018-07-31 13:35:00,187.33,187.5,187.22,187.49,6300.0,164.3483,164.4975,164.2518,164.4887,6300.0
2018-07-31 13:40:00,187.45,187.75,187.38,187.75,7874.0,164.4536,164.7168,164.3922,164.7168,7874.0
2018-07-31 13:45:00,187.76,188.0,187.66,188.0,11218.0,164.7256,164.9361,164.6378,164.9361,11218.0
2018-07-31 13:50:00,188.02,188.27,187.96,188.16,6745.0,164.9537,165.173,164.901,165.0765,6745.0
2018-07-31 13:55:00,188.24,188.36,188.12,188.31,20144.0,165.1467,165.252,165.0414,165.2081,20144.0
2018-07-31 14:00:00,188.28,188.31,188.08,188.26,20817.0,165.1818,165.2081,165.0063,165.1642,20817.0
2018-07-31 14:05:00,188.17,188.23,187.67,187.7,30897.0,165.0853,165.1379,164.6466,164.6729,30897.0
2018-07-31 14:10:00,187.72,188.02,187.72,187.78,23426.0,164.6905,164.9537,164.6905,164.7431,23426.0
2018-07-31 14:15:00,187.75,188.15,187.69,188.15,17236.0,164.7168,165.0677,164.6642,165.0677,17236.0
2018-07-31 14:20:00,188.16,188.16,187.77,187.85,3500.0,165.0765,165.0765,164.7343,164.8045,3500.0
2018-07-31 14:25:00,187.85,187.89,187.69,187.83,17282.0,164.8045,164.8396,164.6642,164.787,17282.0
2018-07-31 14:30:00,187.82,187.97,187.77,187.9,5708.0,164.7782,164.9098,164.7343,164.8484,5708.0
2018-07-31 14:35:00,187.93,188.08,187.86,187.94,9049.0,164.8747,165.0063,164.8133,164.8835,9049.0
2018-07-31 14:40:00,187.84,187.85,187.5,187.63,4216.0,164.7958,164.8045,164.4975,164.6115,4216.0
2018-07-31 14:45:00,187.62,187.79,187.53,187.73,4285.0,164.6028,164.7519,164.5238,164.6993,4285.0
2018-07-31 14:50:00,187.75,187.9,187.74,187.84,7408.0,164.7168,164.8484,164.708,164.7958,7408.0
2018-07-31 14:55:00,187.87,188.0,187.77,187.77,6069.0,164.8221,164.9361,164.7343,164.7343,6069.0
2018-07-31 15:00:00,187.72,187.74,187.44,187.53,8348.0,164.6905,164.708,164.4448,164.5238,8348.0
2018-07-31 15:05:00,187.6,187.62,187.42,187.42,4693.0,164.5852,164.6028,164.4273,164.4273,4693.0
2018-07-31 15:10:00,187.47,187.58,187.47,187.52,4093.0,164.4712,164.5677,164.4712,164.515,4093.0
2018-07-31 15:15:00,187.51,187.51,187.23,187.28,6425.0,164.5062,164.5062,164.2606,164.3045,6425.0
2018-07-31 15:20:00,187.27,187.33,187.21,187.3,10716.0,164.2957,164.3483,164.2431,164.322,10716.0
2018-07-31 15:25:00,187.28,187.3,187.09,187.27,9573.0,164.3045,164.322,164.1378,164.2957,9573.0
2018-07-31 15:30:00,187.25,187.55,187.24,187.44,18437.0,164.2781,164.5413,164.2694,164.4448,18437.0
2018-07-31 15:35:00,187.49,187.65,187.32,187.6,15860.0,164.4887,164.6291,164.3396,164.5852,15860.0
2018-07-31 15:40:00,187.56,187.71,187.52,187.7,19213.0,164.5501,164.6817,164.515,164.6729,19213.0
2018-07-31 15:45:00,187.73,187.85,187.33,187.34,38580.0,164.6993,164.8045,164.3483,164.3571,38580.0
2018-07-31 15:50:00,187.36,187.65,187.24,187.63,30456.0,164.3746,164.6291,164.2694,164.6115,30456.0
2018-07-31 15:55:00,187.65,187.98,187.52,187.52,103569.0,164.6291,164.9186,164.515,164.515,103569.0
2018-08-01 09:30:00,187.08,187.09,186.48,186.75,13226.0,164.129,164.1378,163.6026,163.8395,13226.0
2018-08-01 09:35:00,186.6,186.95,186.06,186.54,5787.0,163.7079,164.0149,163.2341,163.6552,5787.0
2018-08-01 09:40:00,186.62,186.62,186.16,186.26,6280.0,163.7254,163.7254,163.3219,163.4096,6280.0
2018-08-01 09:45:00,186.18,186.18,185.46,185.54,12173.0,163.3394,163.3394,162.7077,162.7779,12173.0
2018-08-01 09:50:00,185.48,185.55,185.36,185.44,5832.0,162.7253,162.7867,162.62,162.6902,5832.0
2018-08-01 09:55:00,185.25,185.62,185.23,185.58,5635.0,162.5235,162.8481,162.506,162.813,5635.0
2018-08-01 10:00:00,185.66,185.81,185.54,185.81,5107.0,162.8832,163.0148,162.7779,163.0148,5107.0
2018-08-01 10:05:00,185.87,185.87,185.43,185.43,10035.0,163.0674,163.0674,162.6814,162.6814,10035.0
2018-08-01 10:10:00,185.37,185.82,185.31,185.82,6325.0,162.6288,163.0236,162.5761,163.0236,6325.0
2018-08-01 10:15:00,185.9,185.91,185.73,185.75,5161.0,163.0938,163.1025,162.9446,162.9622,5161.0
2018-08-01 10:20:00,185.73,185.97,185.71,185.82,4719.0,162.9446,163.1552,162.9271,163.0236,4719.0
2018-08-01 10:25:00,185.79,185.98,185.74,185.86,11893.0,162.9973,163.1639,162.9534,163.0587,11893.0
2018-08-01 10:30:00,185.87,186.09,185.86,185.95,15729.0,163.0674,163.2605,163.0587,163.1376,15729.0
2018-08-01 10:35:00,185.92,186.25,185.85,186.19,8711.0,163.1113,163.4008,163.0499,163.3482,8711.0
2018-08-01 10:40:00,186.19,186.19,185.89,185.9,6346.0,163.3482,163.3482,163.085,163.0938,6346.0
2018-08-01 10:45:00,185.95,186.02,185.86,185.89,6910.0,163.1376,163.199,163.0587,163.085,6910.0
2018-08-01 10:50:00,185.9,186.16,185.82,186.16,4850.0,163.0938,163.3219,163.0236,163.3219,4850.0
2018-08-01 10:55:00,186.23,186.25,185.83,185.83,7335.0,163.3833,163.4008,163.0323,163.0323,7335.0
2018-08-01 11:00:00,185.89,186.02,185.86,185.88,6048.0,163.085,163.199,163.0587,163.0762,6048.0
2018-08-01 11:05:00,185.81,185.98,185.81,185.83,6400.0,163.0148,163.1639,163.0148,163.0323,6400.0
2018-08-01 11:10:00,185.86,186.08,185.8,186.07,5380.0,163.0587,163.2517,163.006,163.2429,5380.0
2018-08-01 11:15:00,186.11,186.28,186.04,186.11,6378.0,163.278,163.4271,163.2166,163.278,6378.0
2018-08-01 11:20:00,186.16,186.16,185.82,185.84,5800.0,163.3219,163.3219,163.0236,163.0411,5800.0
2018-08-01 11:25:00,185.79,185.87,185.74,185.76,4853.0,162.9973,163.0674,162.9534,162.9709,4853.0
2018-08-01 11:30:00,185.75,185.75,185.53,185.57,4075.0,162.9622,162.9622,162.7692,162.8042,4075.0
2018-08-01 11:35:00,185.55,185.62,185.39,185.39,4923.0,162.7867,162.8481,162.6463,162.6463,4923.0
2018-08-01 11:40:00,185.36,185.36,185.11,185.11,3100.0,162.62,162.62,162.4007,162.4007,3100.0
2018-08-01 11:45:00,185.12,185.19,184.86,184.86,10765.0,162.4095,162.4709,162.1813,162.1813,10765.0
2018-08-01 11:50:00,184.87,184.87,184.47,184.78,8361.0,162.1901,162.1901,161.8392,162.1112,8361.0
2018-08-01 11:55:00,184.78,184.9,184.46,184.59,14478.0,162.1112,162.2164,161.8304,161.9445,14478.0
2018-08-01 12:00:00,184.49,184.55,184.21,184.32,10176.0,161.8567,161.9094,161.6111,161.7076,10176.0
2018-08-01 12:05:00,184.29,184.55,184.21,184.55,5245.0,161.6813,161.9094,161.6111,161.9094,5245.0
2018-08-01 12:10:00,184.55,184.57,184.5,184.54,3600.0,161.9094,161.9269,161.8655,161.9006,3600.0
2018-08-01 12:15:00,184.56,184.56,184.3,184.33,2100.0,161.9182,161.9182,161.69,161.7164,2100.0
2018-08-01 12:20:00,184.27,184.53,184.27,184.27,5100.0,161.6637,161.8918,161.6637,161.6637,5100.0
2018-08-01 12:25:00,184.24,184.24,183.93,183.93,6146.0,161.6374,161.6374,161.3654,161.3654,6146.0
2018-08-01 12:30:00,183.92,183.92,183.7,183.87,11200.0,161.3567,161.3567,161.1637,161.3128,11200.0
2018-08-01 12:35:00,183.92,184.02,183.84,184.0,4388.0,161.3567,161.4444,161.2865,161.4269,4388.0
2018-08-01 12:40:00,184.03,184.03,183.73,183.76,7320.0,161.4532,161.4532,161.19,161.2163,7320.0
2018-08-01 12:45:00,183.77,183.8,183.67,183.72,11960.0,161.2251,161.2514,161.1373,161.1812,11960.0
2018-08-01 12:50:00,183.79,184.24,183.73,184.18,14280.0,161.2426,161.6374,161.19,161.5848,14280.0
2018-08-01 12:55:00,184.18,184.21,183.96,184.0,7700.0,161.5848,161.6111,161.3918,161.4269,7700.0
2018-08-01 13:00:00,184.0,184.08,183.99,183.99,3555.0,161.4269,161.497,161.4181,161.4181,3555.0
2018-08-01 13:05:00,183.98,184.09,183.94,184.09,4295.0,161.4093,161.5058,161.3742,161.5058,4295.0
2018-08-01 13:10:00,184.12,184.41,184.11,184.38,9900.0,161.5321,161.7866,161.5234,161.7602,9900.0
2018-08-01 13:15:00,184.39,184.39,184.17,184.26,7385.0,161.769,161.769,161.576,161.655,7385.0
2018-08-01 13:20:00,184.26,184.29,183.98,184.0,5710.0,161.655,161.6813,161.4093,161.4269,5710.0
2018-08-01 13:25:00,184.01,184.2,183.99,184.03,5023.0,161.4356,161.6023,161.4181,161.4532,5023.0
2018-08-01 13:30:00,184.02,184.07,183.83,183.83,4200.0,161.4444,161.4883,161.2777,161.2777,4200.0
2018-08-01 13:35:00,183.87,184.11,183.87,184.07,4853.0,161.3128,161.5234,161.3128,161.4883,4853.0
2018-08-01 13:40:00,184.06,184.07,183.89,183.98,4487.0,161.4795,161.4883,161.3303,161.4093,4487.0
2018-08-01 13:45:00,184.03,184.08,183.94,183.96,3110.0,161.4532,161.497,161.3742,161.3918,3110.0
2018-08-01 13:50:00,183.96,183.99,183.83,183.85,10700.0,161.3918,161.4181,161.2777,161.2953,10700.0
2018-08-01 13:55:00,183.85,184.01,183.78,183.85,8735.0,161.2953,161.4356,161.2338,161.2953,8735.0
2018-08-01 14:00:00,183.8,183.9,183.47,183.47,10157.0,161.2514,161.3391,160.9619,160.9619,10157.0
2018-08-01 14:05:00,183.42,183.51,183.35,183.49,3857.0,160.918,160.997,160.8566,160.9794,3857.0
2018-08-01 14:10:00,183.44,183.61,183.34,183.59,13724.0,160.9356,161.0847,160.8478,161.0672,13724.0
2018-08-01 14:15:00,183.57,184.09,183.56,183.75,6619.0,161.0496,161.5058,161.0408,161.2075,6619.0
2018-08-01 14:20:00,183.7,183.87,183.59,183.87,7400.0,161.1637,161.3128,161.0672,161.3128,7400.0
2018-08-01 14:25:00,183.99,184.04,183.89,183.92,4958.0,161.4181,161.4619,161.3303,161.3567,4958.0
2018-08-01 14:30:00,183.94,184.13,183.93,184.08,7700.0,161.3742,161.5409,161.3654,161.497,7700.0
2018-08-01 14:35:00,184.04,184.06,183.92,183.95,5609.0,161.4619,161.4795,161.3567,161.383,5609.0
2018-08-01 14:40:00,183.99,183.99,183.76,183.76,8668.0,161.4181,161.4181,161.2163,161.2163,8668.0
2018-08-01 14:45:00,183.76,183.9,183.74,183.9,4779.0,161.2163,161.3391,161.1988,161.3391,4779.0
2018-08-01 14:50:00,183.98,184.33,183.96,184.33,6162.0,161.4093,161.7164,161.3918,161.7164,6162.0
2018-08-01 14:55:00,184.42,184.68,184.42,184.66,9897.0,161.7953,162.0234,161.7953,162.0059,9897.0
2018-08-01 15:00:00,184.68,184.81,184.68,184.76,6634.0,162.0234,162.1375,162.0234,162.0936,6634.0
2018-08-01 15:05:00,184.75,184.81,184.62,184.72,15602.0,162.0848,162.1375,161.9708,162.0585,15602.0
2018-08-01 15:10:00,184.72,184.73,184.64,184.67,14993.0,162.0585,162.0673,161.9883,162.0147,14993.0
2018-08-01 15:15:00,184.67,184.68,184.4,184.52,7916.0,162.0147,162.0234,161.7778,161.8831,7916.0
2018-08-01 15:20:00,184.52,184.6,184.48,184.6,7951.0,161.8831,161.9532,161.848,161.9532,7951.0
2018-08-01 15:25:00,184.55,184.57,184.44,184.44,7601.0,161.9094,161.9269,161.8129,161.8129,7601.0
2018-08-01 15:30:00,184.49,184.65,184.44,184.56,10734.0,161.8567,161.9971,161.8129,161.9182,10734.0
2018-08-01 15:35:00,184.55,184.59,184.49,184.56,7037.0,161.9094,161.9445,161.8567,161.9182,7037.0
2018-08-01 15:40:00,184.56,184.6,184.52,184.59,23593.0,161.9182,161.9532,161.8831,161.9445,23593.0
2018-08-01 15:45:00,184.6,184.81,184.6,184.74,13991.0,161.9532,162.1375,161.9532,162.0761,13991.0
2018-08-01 15:50:00,184.7,184.91,184.68,184.81,35128.0,162.041,162.2252,162.0234,162.1375,35128.0
2018-08-01 15:55:00,184.79,184.79,184.33,184.41,65918.0,162.1199,162.1199,161.7164,161.7866,65918.0
2018-08-02 09:30:00,182.63,183.16,180.5,181.21,76232.0,160.2249,160.6899,158.3562,158.9791,76232.0
2018-08-02 09:35:00,181.46,181.71,179.33,179.83,63125.0,159.1985,159.4178,157.3298,157.7684,63125.0
2018-08-02 09:40:00,180.16,181.11,180.0,180.3,58397.0,158.0579,158.8914,157.9176,158.1808,58397.0
2018-08-02 09:45:00,180.3,180.62,178.31,179.94,93211.0,158.1808,158.4615,156.4349,157.8649,93211.0
2018-08-02 09:50:00,180.02,180.67,178.53,179.85,55302.0,157.9351,158.5054,156.6279,157.786,55302.0
2018-08-02 09:55:00,179.75,180.51,179.19,179.91,26721.0,157.6982,158.365,157.2069,157.8386,26721.0
2018-08-02 10:00:00,180.12,180.29,178.47,178.78,43109.0,158.0229,158.172,156.5753,156.8472,43109.0
2018-08-02 10:05:00,178.8,179.49,178.39,179.14,46994.0,156.8648,157.4701,156.5051,157.1631,46994.0
2018-08-02 10:10:00,179.18,179.97,179.07,179.95,37661.0,157.1982,157.8913,157.1017,157.8737,37661.0
2018-08-02 10:15:00,179.93,180.94,179.93,180.45,42893.0,157.8562,158.7423,157.8562,158.3124,42893.0
2018-08-02 10:20:00,180.49,180.59,180.12,180.18,34787.0,158.3475,158.4352,158.0229,158.0755,34787.0
2018-08-02 10:25:00,180.3,180.62,179.58,180.19,47647.0,158.1808,158.4615,157.5491,158.0843,47647.0
2018-08-02 10:30:00,180.26,180.49,180.0,180.42,33617.0,158.1457,158.3475,157.9176,158.286,33617.0
2018-08-02 10:35:00,180.41,180.65,180.07,180.25,64787.0,158.2773,158.4878,157.979,158.1369,64787.0
2018-08-02 10:40:00,180.28,180.85,180.27,180.43,25721.0,158.1632,158.6633,158.1545,158.2948,25721.0
2018-08-02 10:45:00,180.44,180.56,180.22,180.49,26808.0,158.3036,158.4089,158.1106,158.3475,26808.0
2018-08-02 10:50:00,180.47,180.7,180.3,180.39,40985.0,158.3299,158.5317,158.1808,158.2597,40985.0
2018-08-02 10:55:00,180.39,181.01,180.39,180.44,14503.0,158.2597,158.8037,158.2597,158.3036,14503.0
2018-08-02 11:00:00,180.49,181.01,180.49,180.63,25412.0,158.3475,158.8037,158.3475,158.4703,25412.0
2018-08-02 11:05:00,180.62,180.64,180.3,180.41,43497.0,158.4615,158.4791,158.1808,158.2773,43497.0
2018-08-02 11:10:00,180.4,180.74,180.27,180.74,15476.0,158.2685,158.5668,158.1545,158.5668,15476.0
2018-08-02 11:15:00,180.77,180.85,180.3,180.3,19734.0,158.5931,158.6633,158.1808,158.1808,19734.0
2018-08-02 11:20:00,180.3,180.53,179.49,180.5,11788.0,158.1808,158.3826,157.4701,158.3562,11788.0
2018-08-02 11:25:00,180.62,180.65,179.99,180.04,10891.0,158.4615,158.4878,157.9088,157.9527,10891.0
2018-08-02 11:30:00,179.99,180.35,179.98,180.25,8831.0,157.9088,158.2246,157.9,158.1369,8831.0
2018-08-02 11:35:00,180.35,180.51,179.98,180.03,18147.0,158.2246,158.365,157.9,157.9439,18147.0
2018-08-02 11:40:00,179.97,180.07,179.78,179.84,8841.0,157.8913,157.979,157.7246,157.7772,8841.0
2018-08-02 11:45:00,179.82,180.38,179.82,180.15,8504.0,157.7597,158.251,157.7597,158.0492,8504.0
2018-08-02 11:50:00,180.26,180.41,180.01,180.08,11528.0,158.1457,158.2773,157.9263,157.9878,11528.0
2018-08-02 11:55:00,180.03,180.14,179.18,179.55,27379.0,157.9439,158.0404,157.1982,157.5228,27379.0
2018-08-02 12:00:00,179.45,179.78,179.44,179.76,3739.0,157.435,157.7246,157.4263,157.707,3739.0
2018-08-02 12:05:00,179.84,180.45,179.84,180.12,13202.0,157.7772,158.3124,157.7772,158.0229,13202.0
2018-08-02 12:10:00,180.12,180.29,179.99,180.28,5567.0,158.0229,158.172,157.9088,158.1632,5567.0
2018-08-02 12:15:00,180.34,180.41,180.12,180.29,9247.0,158.2159,158.2773,158.0229,158.172,9247.0
2018-08-02 12:20:00,180.41,180.64,180.24,180.58,27691.0,158.2773,158.4791,158.1281,158.4264,27691.0
2018-08-02 12:25:00,180.54,180.58,180.06,180.36,48913.0,158.3913,158.4264,157.9702,158.2334,48913.0
2018-08-02 12:30:00,180.37,180.5,180.25,180.5,5542.0,158.2422,158.3562,158.1369,158.3562,5542.0
2018-08-02 12:35:00,180.66,180.78,180.6,180.78,4149.0,158.4966,158.6019,158.444,158.6019,4149.0
2018-08-02 12:40:00,180.78,180.89,180.73,180.79,13179.0,158.6019,158.6984,158.558,158.6107,13179.0
2018-08-02 12:45:00,180.8,180.9,180.58,180.58,11610.0,158.6194,158.7072,158.4264,158.4264,11610.0
2018-08-02 12:50:00,180.54,180.6,180.26,180.56,6732.0,158.3913,158.444,158.1457,158.4089,6732.0
2018-08-02 12:55:00,180.57,180.61,180.42,180.51,8120.0,158.4176,158.4527,158.286,158.365,8120.0
2018-08-02 13:00:00,180.53,180.74,180.51,180.52,13163.0,158.3826,158.5668,158.365,158.3738,13163.0
2018-08-02 13:05:00,180.53,180.63,180.41,180.53,12824.0,158.3826,158.4703,158.2773,158.3826,12824.0
2018-08-02 13:10:00,180.56,180.57,180.3,180.33,19500.0,158.4089,158.4176,158.1808,158.2071,19500.0
2018-08-02 13:15:00,180.34,180.51,180.29,180.44,29728.0,158.2159,158.365,158.172,158.3036,29728.0
2018-08-02 13:20:00,180.47,180.49,180.29,180.36,34504.0,158.3299,158.3475,158.172,158.2334,34504.0
2018-08-02 13:25:00,180.36,180.38,180.16,180.16,22227.0,158.2334,158.251,158.0579,158.0579,22227.0
2018-08-02 13:30:00,180.22,180.36,180.16,180.27,23116.0,158.1106,158.2334,158.0579,158.1545,23116.0
2018-08-02 13:35:00,180.27,180.57,180.25,180.44,27823.0,158.1545,158.4176,158.1369,158.3036,27823.0
2018-08-02 13:40:00,180.41,180.5,180.34,180.41,21308.0,158.2773,158.3562,158.2159,158.2773,21308.0
2018-08-02 13:45:00,180.39,180.43,180.28,180.34,12791.0,158.2597,158.2948,158.1632,158.2159,12791.0
2018-08-02 13:50:00,180.3,180.42,180.29,180.36,11300.0,158.1808,158.286,158.172,158.2334,11300.0
2018-08-02 13:55:00,180.4,180.48,180.33,180.35,41284.0,158.2685,158.3387,158.2071,158.2246,41284.0
2018-08-02 14:00:00,180.32,180.41,180.3,180.4,7600.0,158.1983,158.2773,158.1808,158.2685,7600.0
2018-08-02 14:05:00,180.4,180.4,180.3,180.35,18285.0,158.2685,158.2685,158.1808,158.2246,18285.0
2018-08-02 14:10:00,180.35,180.4,180.29,180.35,10282.0,158.2246,158.2685,158.172,158.2246,10282.0
2018-08-02 14:15:00,180.35,180.37,180.3,180.33,11547.0,158.2246,158.2422,158.1808,158.2071,11547.0
2018-08-02 14:20:00,180.33,180.37,180.3,180.34,19983.0,158.2071,158.2422,158.1808,158.2159,19983.0
2018-08-02 14:25:00,180.36,180.38,179.99,180.24,16059.0,158.2334,158.251,157.9088,158.1281,16059.0
2018-08-02 14:30:00,180.15,180.4,180.15,180.32,14138.0,158.0492,158.2685,158.0492,158.1983,14138.0
2018-08-02 14:35:00,180.32,180.38,180.18,180.32,17907.0,158.1983,158.251,158.0755,158.1983,17907.0
2018-08-02 14:40:00,180.33,180.38,180.28,180.3,12487.0,158.2071,158.251,158.1632,158.1808,12487.0
2018-08-02 14:45:00,180.36,180.37,179.99,180.28,13121.0,158.2334,158.2422,157.9088,158.1632,13121.0
2018-08-02 14:50:00,180.33,180.46,180.21,180.42,16317.0,158.2071,158.3211,158.1018,158.286,16317.0
2018-08-02 14:55:00,180.41,180.76,180.41,180.76,36145.0,158.2773,158.5843,158.2773,158.5843,36145.0
2018-08-02 15:00:00,180.7,180.84,180.5,180.64,54155.0,158.5317,158.6545,158.3562,158.4791,54155.0
2018-08-02 15:05:00,180.63,180.64,180.34,180.38,24623.0,158.4703,158.4791,158.2159,158.251,24623.0
2018-08-02 15:10:00,180.42,180.47,180.29,180.47,6286.0,158.286,158.3299,158.172,158.3299,6286.0
2018-08-02 15:15:00,180.46,180.51,180.25,180.46,20782.0,158.3211,158.365,158.1369,158.3211,20782.0
2018-08-02 15:20:00,180.49,180.49,180.35,180.41,18001.0,158.3475,158.3475,158.2246,158.2773,18001.0
2018-08-02 15:25:00,180.42,180.44,180.33,180.39,52642.0,158.286,158.3036,158.2071,158.2597,52642.0
2018-08-02 15:30:00,180.38,180.43,180.28,180.36,27292.0,158.251,158.2948,158.1632,158.2334,27292.0
2018-08-02 15:35:00,180.35,180.43,180.32,180.37,15886.0,158.2246,158.2948,158.1983,158.2422,15886.0
2018-08-02 15:40:00,180.38,180.4,180.29,180.36,26633.0,158.251,158.2685,158.172,158.2334,26633.0
2018-08-02 15:45:00,180.32,180.72,180.32,180.34,33500.0,158.1983,158.5492,158.1983,158.2159,33500.0
2018-08-02 15:50:00,180.38,180.51,180.33,180.42,78492.0,158.251,158.365,158.2071,158.286,78492.0
2018-08-02 15:55:00,180.42,180.46,180.23,180.33,71492.0,158.286,158.3211,158.1194,158.2071,71492.0
2018-08-03 09:30:00,181.4,181.52,180.14,180.65,23487.0,159.1458,159.2511,158.0404,158.4878,23487.0
2018-08-03 09:35:00,180.65,180.65,179.79,180.2,14026.0,158.4878,158.4878,157.7333,158.093,14026.0
2018-08-03 09:40:00,180.28,180.36,179.39,179.65,18540.0,158.1632,158.2334,157.3824,157.6105,18540.0
2018-08-03 09:45:00,179.74,179.74,178.0,178.02,77228.0,157.6895,157.6895,156.1629,156.1805,77228.0
2018-08-03 09:50:00,178.13,179.42,178.02,178.87,24328.0,156.277,157.4087,156.1805,156.9262,24328.0
2018-08-03 09:55:00,178.87,178.87,178.21,178.43,26888.0,156.9262,156.9262,156.3472,156.5402,26888.0
2018-08-03 10:00:00,178.64,179.16,178.59,179.11,29606.0,156.7244,157.1806,156.6806,157.1368,29606.0
2018-08-03 10:05:00,179.12,179.62,179.12,179.34,9193.0,157.1455,157.5842,157.1455,157.3385,9193.0
2018-08-03 10:10:00,179.51,179.51,178.82,178.87,17924.0,157.4877,157.4877,156.8823,156.9262,17924.0
2018-08-03 10:15:00,178.91,179.49,178.9,179.49,15963.0,156.9613,157.4701,156.9525,157.4701,15963.0
2018-08-03 10:20:00,179.49,180.04,179.49,179.85,27140.0,157.4701,157.9527,157.4701,157.786,27140.0
2018-08-03 10:25:00,179.99,180.61,179.78,180.6,16734.0,157.9088,158.4527,157.7246,158.444,16734.0
2018-08-03 10:30:00,180.55,180.55,179.62,179.77,44737.0,158.4001,158.4001,157.5842,157.7158,44737.0
2018-08-03 10:35:00,179.7,179.92,179.27,179.46,55686.0,157.6544,157.8474,157.2771,157.4438,55686.0
2018-08-03 10:40:00,179.64,179.64,179.24,179.34,13134.0,157.6017,157.6017,157.2508,157.3385,13134.0
2018-08-03 10:45:00,179.27,179.37,178.97,179.23,38799.0,157.2771,157.3649,157.0139,157.242,38799.0
2018-08-03 10:50:00,179.31,179.61,179.2,179.43,6123.0,157.3122,157.5754,157.2157,157.4175,6123.0
2018-08-03 10:55:00,179.62,180.03,179.59,179.99,53152.0,157.5842,157.9439,157.5579,157.9088,53152.0
2018-08-03 11:00:00,180.07,180.12,179.58,179.88,31256.0,157.979,158.0229,157.5491,157.8123,31256.0
2018-08-03 11:05:00,179.88,180.0,179.74,179.98,11771.0,157.8123,157.9176,157.6895,157.9,11771.0
2018-08-03 11:10:00,179.99,180.0,179.73,179.76,13479.0,157.9088,157.9176,157.6807,157.707,13479.0
2018-08-03 11:15:00,179.8,179.8,179.45,179.45,11608.0,157.7421,157.7421,157.435,157.435,11608.0
2018-08-03 11:20:00,179.5,179.95,179.5,179.8,8697.0,157.4789,157.8737,157.4789,157.7421,8697.0
2018-08-03 11:25:00,179.78,179.91,179.68,179.82,7200.0,157.7246,157.8386,157.6368,157.7597,7200.0
2018-08-03 11:30:00,179.87,180.0,179.74,179.92,16249.0,157.8035,157.9176,157.6895,157.8474,16249.0
2018-08-03 11:35:00,179.96,180.07,179.95,180.05,20600.0,157.8825,157.979,157.8737,157.9614,20600.0
2018-08-03 11:40:00,180.05,180.1,179.95,180.01,8801.0,157.9614,158.0053,157.8737,157.9263,8801.0
2018-08-03 11:45:00,180.02,180.02,179.89,179.95,7215.0,157.9351,157.9351,157.8211,157.8737,7215.0
2018-08-03 11:50:00,179.97,180.13,179.89,180.13,9300.0,157.8913,158.0316,157.8211,158.0316,9300.0
2018-08-03 11:55:00,180.1,180.13,179.8,179.99,10603.0,158.0053,158.0316,157.7421,157.9088,10603.0
2018-08-03 12:00:00,179.98,180.07,179.96,180.02,6300.0,157.9,157.979,157.8825,157.9351,6300.0
2018-08-03 12:05:00,180.01,180.13,179.93,180.13,10700.0,157.9263,158.0316,157.8562,158.0316,10700.0
2018-08-03 12:10:00,180.13,180.15,180.01,180.01,15033.0,158.0316,158.0492,157.9263,157.9263,15033.0
2018-08-03 12:15:00,180.0,180.23,179.88,180.2,34196.0,157.9176,158.1194,157.8123,158.093,34196.0
2018-08-03 12:20:00,180.21,180.23,180.08,180.22,6401.0,158.1018,158.1194,157.9878,158.1106,6401.0
2018-08-03 12:25:00,180.16,180.23,180.09,180.16,8360.0,158.0579,158.1194,157.9965,158.0579,8360.0
2018-08-03 12:30:00,180.17,180.17,179.89,179.98,20511.0,158.0667,158.0667,157.8211,157.9,20511.0
2018-08-03 12:35:00,179.99,180.01,179.85,179.85,11604.0,157.9088,157.9263,157.786,157.786,11604.0
2018-08-03 12:40:00,179.89,179.94,179.5,179.77,11757.0,157.8211,157.8649,157.4789,157.7158,11757.0
2018-08-03 12:45:00,179.88,179.91,179.58,179.67,7760.0,157.8123,157.8386,157.5491,157.6281,7760.0
2018-08-03 12:50:00,179.67,179.91,179.62,179.62,9026.0,157.6281,157.8386,157.5842,157.5842,9026.0
2018-08-03 12:55:00,179.54,179.84,179.48,179.53,13224.0,157.514,157.7772,157.4614,157.5052,13224.0
2018-08-03 13:00:00,179.53,179.91,179.53,179.85,6300.0,157.5052,157.8386,157.5052,157.786,6300.0
2018-08-03 13:05:00,179.85,179.9,179.79,179.9,4604.0,157.786,157.8298,157.7333,157.8298,4604.0
2018-08-03 13:10:00,179.9,179.92,179.73,179.85,9630.0,157.8298,157.8474,157.6807,157.786,9630.0
2018-08-03 13:15:00,179.78,179.91,179.72,179.75,7990.0,157.7246,157.8386,157.6719,157.6982,7990.0
2018-08-03 13:20:00,179.72,180.0,179.71,180.0,7700.0,157.6719,157.9176,157.6632,157.9176,7700.0
2018-08-03 13:25:00,179.98,180.27,179.98,180.24,6537.0,157.9,158.1545,157.9,158.1281,6537.0
2018-08-03 13:30:00,180.25,180.25,179.8,179.84,7915.0,158.1369,158.1369,157.7421,157.7772,7915.0
2018-08-03 13:35:00,179.85,179.97,179.79,179.95,6246.0,157.786,157.8913,157.7333,157.8737,6246.0
2018-08-03 13:40:00,179.97,179.98,179.88,179.88,13011.0,157.8913,157.9,157.8123,157.8123,13011.0
2018-08-03 13:45:00,179.85,179.95,179.85,179.93,4600.0,157.786,157.8737,157.786,157.8562,4600.0
2018-08-03 13:50:00,179.94,179.98,179.85,179.85,13128.0,157.8649,157.9,157.786,157.786,13128.0
2018-08-03 13:55:00,179.88,179.98,179.84,179.84,10258.0,157.8123,157.9,157.7772,157.7772,10258.0
2018-08-03 14:00:00,179.88,179.97,179.88,179.94,6416.0,157.8123,157.8913,157.8123,157.8649,6416.0
2018-08-03 14:05:00,179.93,179.97,179.76,179.84,11484.0,157.8562,157.8913,157.707,157.7772,11484.0
2018-08-03 14:10:00,179.87,179.96,179.87,179.96,1700.0,157.8035,157.8825,157.8035,157.8825,1700.0
2018-08-03 14:15:00,179.94,179.99,179.87,179.87,10296.0,157.8649,157.9088,157.8035,157.8035,10296.0
2018-08-03 14:20:00,179.85,179.91,179.79,179.88,2500.0,157.786,157.8386,157.7333,157.8123,2500.0
2018-08-03 14:25:00,179.85,180.05,179.85,180.05,4983.0,157.786,157.9614,157.786,157.9614,4983.0
2018-08-03 14:30:00,180.02,180.24,179.87,179.87,9036.0,157.9351,158.1281,157.8035,157.8035,9036.0
2018-08-03 14:35:00,179.94,180.01,179.91,179.94,3900.0,157.8649,157.9263,157.8386,157.8649,3900.0
2018-08-03 14:40:00,179.94,179.97,179.72,179.73,14921.0,157.8649,157.8913,157.6719,157.6807,14921.0
2018-08-03 14:45:00,179.73,180.0,179.62,179.99,25900.0,157.6807,157.9176,157.5842,157.9088,25900.0
2018-08-03 14:50:00,179.99,180.09,179.99,180.01,7738.0,157.9088,157.9965,157.9088,157.9263,7738.0
2018-08-03 14:55:00,180.05,180.08,179.89,179.98,10268.0,157.9614,157.9878,157.8211,157.9,10268.0
2018-08-03 15:00:00,179.98,180.02,179.94,180.01,17768.0,157.9,157.9351,157.8649,157.9263,17768.0
2018-08-03 15:05:00,180.02,180.07,179.77,179.77,16893.0,157.9351,157.979,157.7158,157.7158,16893.0
2018-08-03 15:10:00,179.78,179.92,179.69,179.88,11858.0,157.7246,157.8474,157.6456,157.8123,11858.0
2018-08-03 15:15:00,179.83,179.95,179.83,179.95,9809.0,157.7684,157.8737,157.7684,157.8737,9809.0
2018-08-03 15:20:00,179.92,179.96,179.89,179.95,16877.0,157.8474,157.8825,157.8211,157.8737,16877.0
2018-08-03 15:25:00,179.95,179.96,179.75,179.78,13631.0,157.8737,157.8825,157.6982,157.7246,13631.0
2018-08-03 15:30:00,179.81,179.86,179.59,179.59,17812.0,157.7509,157.7947,157.5579,157.5579,17812.0
2018-08-03 15:35:00,179.63,179.65,179.45,179.48,19732.0,157.593,157.6105,157.435,157.4614,19732.0
2018-08-03 15:40:00,179.51,179.79,179.51,179.76,13651.0,157.4877,157.7333,157.4877,157.707,13651.0
2018-08-03 15:45:00,179.79,179.79,179.52,179.64,25208.0,157.7333,157.7333,157.4965,157.6017,25208.0
2018-08-03 15:50:00,179.68,179.75,179.66,179.68,25844.0,157.6368,157.6982,157.6193,157.6368,25844.0
2018-08-03 15:55:00,179.7,179.74,179.33,179.42,89093.0,157.6544,157.6895,157.3298,157.4087,89093.0
2018-08-06 09:30:00,179.07,180.5,179.07,179.34,13309.0,157.1017,158.3562,157.1017,157.3385,13309.0
2018-08-06 09:35:00,179.39,179.8,178.84,179.7,4972.0,157.3824,157.7421,156.8999,157.6544,4972.0
2018-08-06 09:40:00,179.71,179.72,179.25,179.36,13594.0,157.6632,157.6719,157.2596,157.3561,13594.0
2018-08-06 09:45:00,179.38,179.81,179.26,179.81,10508.0,157.3736,157.7509,157.2684,157.7509,10508.0
2018-08-06 09:50:00,179.88,180.04,179.77,179.78,3631.0,157.8123,157.9527,157.7158,157.7246,3631.0
2018-08-06 09:55:00,179.81,179.81,179.42,179.42,9512.0,157.7509,157.7509,157.4087,157.4087,9512.0
2018-08-06 10:00:00,179.47,179.67,179.33,179.34,5652.0,157.4526,157.6281,157.3298,157.3385,5652.0
2018-08-06 10:05:00,179.43,179.73,179.31,179.66,4318.0,157.4175,157.6807,157.3122,157.6193,4318.0
2018-08-06 10:10:00,179.65,179.66,179.26,179.6,7158.0,157.6105,157.6193,157.2684,157.5666,7158.0
2018-08-06 10:15:00,179.61,179.66,179.36,179.57,10122.0,157.5754,157.6193,157.3561,157.5403,10122.0
2018-08-06 10:20:00,179.48,179.54,179.14,179.14,4825.0,157.4614,157.514,157.1631,157.1631,4825.0
2018-08-06 10:25:00,179.16,179.2,178.88,178.95,5878.0,157.1806,157.2157,156.935,156.9964,5878.0
2018-08-06 10:30:00,178.95,179.17,178.91,178.91,4392.0,156.9964,157.1894,156.9613,156.9613,4392.0
2018-08-06 10:35:00,178.94,179.15,178.87,179.15,5538.0,156.9876,157.1719,156.9262,157.1719,5538.0
2018-08-06 10:40:00,179.11,179.2,178.93,179.02,12507.0,157.1368,157.2157,156.9788,157.0578,12507.0
2018-08-06 10:45:00,179.06,179.35,179.02,179.24,6023.0,157.0929,157.3473,157.0578,157.2508,6023.0
2018-08-06 10:50:00,179.21,179.21,178.51,178.9,13439.0,157.2245,157.2245,156.6104,156.9525,13439.0
2018-08-06 10:55:00,179.0,179.01,178.5,178.84,44834.0,157.0403,157.049,156.6016,156.8999,44834.0
2018-08-06 11:00:00,178.84,179.09,178.81,179.01,20349.0,156.8999,157.1192,156.8736,157.049,20349.0
2018-08-06 11:05:00,179.06,179.1,178.91,179.01,14198.0,157.0929,157.128,156.9613,157.049,14198.0
2018-08-06 11:10:00,178.99,179.04,178.78,178.88,11452.0,157.0315,157.0753,156.8472,156.935,11452.0
2018-08-06 11:15:00,178.92,178.97,178.74,178.96,6847.0,156.9701,157.0139,156.8122,157.0052,6847.0
2018-08-06 11:20:00,179.0,179.05,178.89,178.98,9705.0,157.0403,157.0841,156.9437,157.0227,9705.0
2018-08-06 11:25:00,178.97,179.06,178.82,178.92,27964.0,157.0139,157.0929,156.8823,156.9701,27964.0
2018-08-06 11:30:00,179.03,179.07,178.89,178.89,7361.0,157.0666,157.1017,156.9437,156.9437,7361.0
2018-08-06 11:35:00,178.85,179.04,178.85,178.98,2325.0,156.9087,157.0753,156.9087,157.0227,2325.0
2018-08-06 11:40:00,179.0,179.07,178.93,178.97,8550.0,157.0403,157.1017,156.9788,157.0139,8550.0
2018-08-06 11:45:00,179.06,179.06,178.88,178.88,4800.0,157.0929,157.0929,156.935,156.935,4800.0
2018-08-06 11:50:00,178.91,178.92,178.63,178.75,5175.0,156.9613,156.9701,156.7156,156.8209,5175.0
2018-08-06 11:55:00,178.71,179.01,178.67,178.86,11299.0,156.7858,157.049,156.7507,156.9174,11299.0
2018-08-06 12:00:00,178.82,178.86,178.72,178.86,2346.0,156.8823,156.9174,156.7946,156.9174,2346.0
2018-08-06 12:05:00,178.83,178.83,178.71,178.78,3020.0,156.8911,156.8911,156.7858,156.8472,3020.0
2018-08-06 12:10:00,178.8,179.04,178.75,178.91,6300.0,156.8648,157.0753,156.8209,156.9613,6300.0
2018-08-06 12:15:00,178.86,179.04,178.8,179.03,3287.0,156.9174,157.0753,156.8648,157.0666,3287.0
2018-08-06 12:20:00,179.07,179.07,178.87,178.93,4707.0,157.1017,157.1017,156.9262,156.9788,4707.0
2018-08-06 12:25:00,178.95,179.0,178.79,178.85,9310.0,156.9964,157.0403,156.856,156.9087,9310.0
2018-08-06 12:30:00,178.8,178.87,178.68,178.87,3865.0,156.8648,156.9262,156.7595,156.9262,3865.0
2018-08-06 12:35:00,178.92,179.03,178.87,178.93,7500.0,156.9701,157.0666,156.9262,156.9788,7500.0
2018-08-06 12:40:00,178.95,179.03,178.89,178.99,6253.0,156.9964,157.0666,156.9437,157.0315,6253.0
2018-08-06 12:45:00,178.99,179.01,178.87,178.87,1950.0,157.0315,157.049,156.9262,156.9262,1950.0
2018-08-06 12:50:00,178.84,179.03,178.84,178.99,12296.0,156.8999,157.0666,156.8999,157.0315,12296.0
2018-08-06 12:55:00,179.02,179.03,178.92,178.95,10281.0,157.0578,157.0666,156.9701,156.9964,10281.0
2018-08-06 13:00:00,178.9,179.02,178.9,178.93,10105.0,156.9525,157.0578,156.9525,156.9788,10105.0
2018-08-06 13:05:00,178.91,178.96,178.85,178.95,3915.0,156.9613,157.0052,156.9087,156.9964,3915.0
2018-08-06 13:10:00,178.95,179.03,178.93,179.0,6556.0,156.9964,157.0666,156.9788,157.0403,6556.0
2018-08-06 13:15:00,179.0,179.03,178.85,178.94,4300.0,157.0403,157.0666,156.9087,156.9876,4300.0
2018-08-06 13:20:00,178.97,178.98,178.84,178.91,1100.0,157.0139,157.0227,156.8999,156.9613,1100.0
2018-08-06 13:25:00,178.83,178.84,178.68,178.7,5357.0,156.8911,156.8999,156.7595,156.7771,5357.0
2018-08-06 13:30:00,178.76,178.77,178.56,178.77,2614.0,156.8297,156.8385,156.6542,156.8385,2614.0
2018-08-06 13:35:00,178.77,178.83,178.73,178.79,3959.0,156.8385,156.8911,156.8034,156.856,3959.0
2018-08-06 13:40:00,178.77,178.82,178.72,178.8,2353.0,156.8385,156.8823,156.7946,156.8648,2353.0
2018-08-06 13:45:00,178.79,178.94,178.75,178.94,3200.0,156.856,156.9876,156.8209,156.9876,3200.0
2018-08-06 13:50:00,178.89,178.97,178.86,178.93,2200.0,156.9437,157.0139,156.9174,156.9788,2200.0
2018-08-06 13:55:00,178.96,179.03,178.92,178.96,20999.0,157.0052,157.0666,156.9701,157.0052,20999.0
2018-08-06 14:00:00,178.95,179.03,178.82,178.85,9799.0,156.9964,157.0666,156.8823,156.9087,9799.0
2018-08-06 14:05:00,178.83,179.02,178.8,178.94,5861.0,156.8911,157.0578,156.8648,156.9876,5861.0
2018-08-06 14:10:00,178.93,178.93,178.7,178.78,13233.0,156.9788,156.9788,156.7771,156.8472,13233.0
2018-08-06 14:15:00,178.8,179.0,178.78,178.91,3900.0,156.8648,157.0403,156.8472,156.9613,3900.0
2018-08-06 14:20:00,178.93,178.96,178.86,178.95,4249.0,156.9788,157.0052,156.9174,156.9964,4249.0
2018-08-06 14:25:00,178.95,179.02,178.9,178.98,13631.0,156.9964,157.0578,156.9525,157.0227,13631.0
2018-08-06 14:30:00,179.0,179.03,178.93,179.0,27935.0,157.0403,157.0666,156.9788,157.0403,27935.0
2018-08-06 14:35:00,179.0,179.0,178.83,178.93,6274.0,157.0403,157.0403,156.8911,156.9788,6274.0
2018-08-06 14:40:00,178.96,179.02,178.83,178.96,12746.0,157.0052,157.0578,156.8911,157.0052,12746.0
2018-08-06 14:45:00,178.97,179.03,178.94,178.98,11735.0,157.0139,157.0666,156.9876,157.0227,11735.0
2018-08-06 14:50:00,178.99,179.03,178.92,178.92,21846.0,157.0315,157.0666,156.9701,156.9701,21846.0
2018-08-06 14:55:00,178.96,179.02,178.88,178.94,11987.0,157.0052,157.0578,156.935,156.9876,11987.0
2018-08-06 15:00:00,178.9,178.91,178.72,178.78,10408.0,156.9525,156.9613,156.7946,156.8472,10408.0
2018-08-06 15:05:00,178.81,178.84,178.56,178.73,8340.0,156.8736,156.8999,156.6542,156.8034,8340.0
2018-08-06 15:10:00,178.68,178.73,178.61,178.67,6679.0,156.7595,156.8034,156.6981,156.7507,6679.0
2018-08-06 15:15:00,178.64,178.7,178.46,178.66,10947.0,156.7244,156.7771,156.5665,156.742,10947.0
2018-08-06 15:20:00,178.61,178.73,178.59,178.73,6682.0,156.6981,156.8034,156.6806,156.8034,6682.0
2018-08-06 15:25:00,178.71,178.77,178.58,178.77,7813.0,156.7858,156.8385,156.6718,156.8385,7813.0
2018-08-06 15:30:00,178.76,178.83,178.7,178.82,6840.0,156.8297,156.8911,156.7771,156.8823,6840.0
2018-08-06 15:35:00,178.83,178.83,178.74,178.79,6635.0,156.8911,156.8911,156.8122,156.856,6635.0
2018-08-06 15:40:00,178.8,178.97,178.76,178.97,9949.0,156.8648,157.0139,156.8297,157.0139,9949.0
2018-08-06 15:45:00,178.97,179.0,178.82,178.97,12487.0,157.0139,157.0403,156.8823,157.0139,12487.0
2018-08-06 15:50:00,178.97,178.99,178.81,178.88,21965.0,157.0139,157.0315,156.8736,156.935,21965.0
2018-08-06 15:55:00,178.87,178.95,178.81,178.9,61696.0,156.9262,156.9964,156.8736,156.9525,61696.0
2018-08-07 09:30:00,180.05,180.68,179.58,180.3,18458.0,157.9614,158.5142,157.5491,158.1808,18458.0
2018-08-07 09:35:00,180.42,180.97,180.41,180.97,6303.0,158.286,158.7686,158.2773,158.7686,6303.0
2018-08-07 09:40:00,180.88,181.32,180.87,181.2,17183.0,158.6896,159.0756,158.6808,158.9704,17183.0
2018-08-07 09:45:00,181.22,181.22,180.68,180.82,6655.0,158.9879,158.9879,158.5142,158.637,6655.0
2018-08-07 09:50:00,180.77,180.91,180.75,180.85,15103.0,158.5931,158.7159,158.5756,158.6633,15103.0
2018-08-07 09:55:00,180.9,181.34,180.85,181.28,16335.0,158.7072,159.0932,158.6633,159.0405,16335.0
2018-08-07 10:00:00,181.27,181.68,181.25,181.68,6775.0,159.0318,159.3915,159.0142,159.3915,6775.0
2018-08-07 10:05:00,181.75,181.87,181.68,181.72,20548.0,159.4529,159.5582,159.3915,159.4266,20548.0
2018-08-07 10:10:00,181.7,181.93,181.68,181.8,9322.0,159.409,159.6108,159.3915,159.4968,9322.0
2018-08-07 10:15:00,181.85,182.03,181.8,181.85,5359.0,159.5406,159.6985,159.4968,159.5406,5359.0
2018-08-07 10:20:00,181.82,181.85,181.41,181.52,25977.0,159.5143,159.5406,159.1546,159.2511,25977.0
2018-08-07 10:25:00,181.52,181.53,181.34,181.45,7300.0,159.2511,159.2599,159.0932,159.1897,7300.0
2018-08-07 10:30:00,181.45,181.54,181.34,181.45,14606.0,159.1897,159.2686,159.0932,159.1897,14606.0
2018-08-07 10:35:00,181.31,181.53,181.22,181.42,10045.0,159.0669,159.2599,158.9879,159.1634,10045.0
2018-08-07 10:40:00,181.4,181.49,181.29,181.29,3657.0,159.1458,159.2248,159.0493,159.0493,3657.0
2018-08-07 10:45:00,181.37,181.47,181.36,181.45,4000.0,159.1195,159.2072,159.1107,159.1897,4000.0
2018-08-07 10:50:00,181.44,181.51,181.42,181.5,16824.0,159.1809,159.2423,159.1634,159.2336,16824.0
2018-08-07 10:55:00,181.5,181.52,181.37,181.39,12525.0,159.2336,159.2511,159.1195,159.137,12525.0
2018-08-07 11:00:00,181.4,181.5,181.27,181.28,12357.0,159.1458,159.2336,159.0318,159.0405,12357.0
2018-08-07 11:05:00,181.29,181.31,181.18,181.25,36354.0,159.0493,159.0669,158.9528,159.0142,36354.0
2018-08-07 11:10:00,181.26,181.5,181.25,181.5,15442.0,159.023,159.2336,159.0142,159.2336,15442.0
2018-08-07 11:15:00,181.5,181.55,181.43,181.44,12460.0,159.2336,159.2774,159.1721,159.1809,12460.0
2018-08-07 11:20:00,181.48,181.5,181.22,181.35,11506.0,159.216,159.2336,158.9879,159.102,11506.0
2018-08-07 11:25:00,181.35,181.5,181.35,181.45,6861.0,159.102,159.2336,159.102,159.1897,6861.0
2018-08-07 11:30:00,181.47,181.47,181.32,181.32,6194.0,159.2072,159.2072,159.0756,159.0756,6194.0
2018-08-07 11:35:00,181.33,181.52,181.33,181.46,15722.0,159.0844,159.2511,159.0844,159.1985,15722.0
2018-08-07 11:40:00,181.45,181.48,181.34,181.38,5832.0,159.1897,159.216,159.0932,159.1283,5832.0
2018-08-07 11:45:00,181.4,181.4,181.26,181.36,2957.0,159.1458,159.1458,159.023,159.1107,2957.0
2018-08-07 11:50:00,181.42,181.49,181.34,181.48,3880.0,159.1634,159.2248,159.0932,159.216,3880.0
2018-08-07 11:55:00,181.48,181.5,181.4,181.46,15274.0,159.216,159.2336,159.1458,159.1985,15274.0
2018-08-07 12:00:00,181.48,181.52,181.31,181.33,17057.0,159.216,159.2511,159.0669,159.0844,17057.0
2018-08-07 12:05:00,181.34,181.5,181.34,181.48,3741.0,159.0932,159.2336,159.0932,159.216,3741.0
2018-08-07 12:10:00,181.49,181.5,181.4,181.46,10520.0,159.2248,159.2336,159.1458,159.1985,10520.0
2018-08-07 12:15:00,181.47,181.5,181.42,181.5,5403.0,159.2072,159.2336,159.1634,159.2336,5403.0
2018-08-07 12:20:00,181.5,181.55,181.38,181.39,25563.0,159.2336,159.2774,159.1283,159.137,25563.0
2018-08-07 12:25:00,181.37,181.43,181.33,181.37,34705.0,159.1195,159.1721,159.0844,159.1195,34705.0
2018-08-07 12:30:00,181.39,181.4,181.2,181.23,13400.0,159.137,159.1458,158.9704,158.9967,13400.0
2018-08-07 12:35:00,181.26,181.3,181.23,181.24,2800.0,159.023,159.0581,158.9967,159.0055,2800.0
2018-08-07 12:40:00,181.3,181.3,181.21,181.23,6620.0,159.0581,159.0581,158.9791,158.9967,6620.0
2018-08-07 12:45:00,181.26,181.4,181.26,181.38,12948.0,159.023,159.1458,159.023,159.1283,12948.0
2018-08-07 12:50:00,181.4,181.4,181.3,181.33,8449.0,159.1458,159.1458,159.0581,159.0844,8449.0
2018-08-07 12:55:00,181.37,181.4,181.34,181.38,6300.0,159.1195,159.1458,159.0932,159.1283,6300.0
2018-08-07 13:00:00,181.39,181.39,181.26,181.27,7569.0,159.137,159.137,159.023,159.0318,7569.0
2018-08-07 13:05:00,181.31,181.37,181.29,181.37,3600.0,159.0669,159.1195,159.0493,159.1195,3600.0
2018-08-07 13:10:00,181.37,181.4,181.31,181.4,9210.0,159.1195,159.1458,159.0669,159.1458,9210.0
2018-08-07 13:15:00,181.39,181.4,181.25,181.32,16462.0,159.137,159.1458,159.0142,159.0756,16462.0
2018-08-07 13:20:00,181.34,181.39,181.32,181.32,3400.0,159.0932,159.137,159.0756,159.0756,3400.0
2018-08-07 13:25:00,181.36,181.39,181.33,181.38,5700.0,159.1107,159.137,159.0844,159.1283,5700.0
2018-08-07 13:30:00,181.35,181.36,181.25,181.35,7226.0,159.102,159.1107,159.0142,159.102,7226.0
2018-08-07 13:35:00,181.38,181.38,181.28,181.28,3900.0,159.1283,159.1283,159.0405,159.0405,3900.0
2018-08-07 13:40:00,181.28,181.33,181.25,181.33,5902.0,159.0405,159.0844,159.0142,159.0844,5902.0
2018-08-07 13:45:00,181.3,181.41,181.3,181.34,15568.0,159.0581,159.1546,159.0581,159.0932,15568.0
2018-08-07 13:50:00,181.31,181.4,181.31,181.4,11009.0,159.0669,159.1458,159.0669,159.1458,11009.0
2018-08-07 13:55:00,181.4,181.5,181.4,181.48,24207.0,159.1458,159.2336,159.1458,159.216,24207.0
2018-08-07 14:00:00,181.48,181.51,181.25,181.25,42761.0,159.216,159.2423,159.0142,159.0142,42761.0
2018-08-07 14:05:00,181.3,181.41,181.27,181.37,13363.0,159.0581,159.1546,159.0318,159.1195,13363.0
2018-08-07 14:10:00,181.4,181.43,181.35,181.4,8812.0,159.1458,159.1721,159.102,159.1458,8812.0
2018-08-07 14:15:00,181.37,181.44,181.32,181.32,10147.0,159.1195,159.1809,159.0756,159.0756,10147.0
2018-08-07 14:20:00,181.36,181.45,181.33,181.42,10168.0,159.1107,159.1897,159.0844,159.1634,10168.0
2018-08-07 14:25:00,181.4,181.45,181.4,181.41,10607.0,159.1458,159.1897,159.1458,159.1546,10607.0
2018-08-07 14:30:00,181.41,181.43,181.25,181.37,7005.0,159.1546,159.1721,159.0142,159.1195,7005.0
2018-08-07 14:35:00,181.39,181.5,181.37,181.49,29920.0,159.137,159.2336,159.1195,159.2248,29920.0
2018-08-07 14:40:00,181.49,181.53,181.38,181.44,51025.0,159.2248,159.2599,159.1283,159.1809,51025.0
2018-08-07 14:45:00,181.44,181.49,181.4,181.42,8699.0,159.1809,159.2248,159.1458,159.1634,8699.0
2018-08-07 14:50:00,181.4,181.4,181.33,181.33,10910.0,159.1458,159.1458,159.0844,159.0844,10910.0
2018-08-07 14:55:00,181.34,181.43,181.34,181.4,9729.0,159.0932,159.1721,159.0932,159.1458,9729.0
2018-08-07 15:00:00,181.41,181.44,181.38,181.42,12591.0,159.1546,159.1809,159.1283,159.1634,12591.0
2018-08-07 15:05:00,181.43,181.5,181.37,181.46,21308.0,159.1721,159.2336,159.1195,159.1985,21308.0
2018-08-07 15:10:00,181.45,181.48,181.41,181.45,7793.0,159.1897,159.216,159.1546,159.1897,7793.0
2018-08-07 15:15:00,181.48,181.49,181.42,181.42,9340.0,159.216,159.2248,159.1634,159.1634,9340.0
2018-08-07 15:20:00,181.42,181.49,181.41,181.49,9628.0,159.1634,159.2248,159.1546,159.2248,9628.0
2018-08-07 15:25:00,181.5,181.5,181.36,181.36,28793.0,159.2336,159.2336,159.1107,159.1107,28793.0
2018-08-07 15:30:00,181.33,181.35,181.24,181.32,8875.0,159.0844,159.102,159.0055,159.0756,8875.0
2018-08-07 15:35:00,181.34,181.36,181.25,181.31,9300.0,159.0932,159.1107,159.0142,159.0669,9300.0
2018-08-07 15:40:00,181.31,181.44,181.31,181.35,10282.0,159.0669,159.1809,159.0669,159.102,10282.0
2018-08-07 15:45:00,181.33,181.47,181.31,181.46,18105.0,159.0844,159.2072,159.0669,159.1985,18105.0
2018-08-07 15:50:00,181.47,181.49,181.35,181.4,22476.0,159.2072,159.2248,159.102,159.1458,22476.0
2018-08-07 15:55:00,181.38,181.53,181.38,181.39,76321.0,159.1283,159.2599,159.1283,159.137,76321.0
2018-08-08 09:30:00,181.26,181.6,180.17,180.18,16472.0,159.023,159.3213,158.0667,158.0755,16472.0
2018-08-08 09:35:00,180.4,180.58,180.05,180.05,6212.0,158.2685,158.4264,157.9614,157.9614,6212.0
2018-08-08 09:40:00,180.26,180.53,180.19,180.38,3900.0,158.1457,158.3826,158.0843,158.251,3900.0
2018-08-08 09:45:00,180.45,180.45,179.92,180.05,5894.0,158.3124,158.3124,157.8474,157.9614,5894.0
2018-08-08 09:50:00,180.01,180.03,179.81,179.86,4472.0,157.9263,157.9439,157.7509,157.7947,4472.0
2018-08-08 09:55:00,179.9,179.97,179.9,179.9,1510.0,157.8298,157.8913,157.8298,157.8298,1510.0
2018-08-08 10:00:00,180.04,180.1,179.5,179.61,9897.0,157.9527,158.0053,157.4789,157.5754,9897.0
2018-08-08 10:05:00,179.63,179.91,179.58,179.66,2265.0,157.593,157.8386,157.5491,157.6193,2265.0
2018-08-08 10:10:00,179.68,179.78,179.66,179.67,716.0,157.6368,157.7246,157.6193,157.6281,716.0
2018-08-08 10:15:00,179.62,179.62,179.3,179.35,3600.0,157.5842,157.5842,157.3035,157.3473,3600.0
2018-08-08 10:20:00,179.36,179.52,179.29,179.34,2273.0,157.3561,157.4965,157.2947,157.3385,2273.0
2018-08-08 10:25:00,179.21,179.22,178.96,179.22,11532.0,157.2245,157.2333,157.0052,157.2333,11532.0
2018-08-08 10:30:00,179.16,179.21,179.03,179.03,5886.0,157.1806,157.2245,157.0666,157.0666,5886.0
2018-08-08 10:35:00,179.0,179.08,178.77,178.83,7158.0,157.0403,157.1104,156.8385,156.8911,7158.0
2018-08-08 10:40:00,178.93,179.01,178.78,179.01,5084.0,156.9788,157.049,156.8472,157.049,5084.0
2018-08-08 10:45:00,178.98,179.07,178.94,179.03,7669.0,157.0227,157.1017,156.9876,157.0666,7669.0
2018-08-08 10:50:00,179.07,179.2,178.81,178.81,6540.0,157.1017,157.2157,156.8736,156.8736,6540.0
2018-08-08 10:55:00,178.94,179.09,178.94,179.04,3600.0,156.9876,157.1192,156.9876,157.0753,3600.0
2018-08-08 11:00:00,179.02,179.08,178.96,179.0,1412.0,157.0578,157.1104,157.0052,157.0403,1412.0
2018-08-08 11:05:00,179.08,179.08,178.98,179.03,1800.0,157.1104,157.1104,157.0227,157.0666,1800.0
2018-08-08 11:10:00,179.03,179.1,178.96,179.0,5153.0,157.0666,157.128,157.0052,157.0403,5153.0
2018-08-08 11:15:00,179.01,179.13,179.0,179.06,5420.0,157.049,157.1543,157.0403,157.0929,5420.0
2018-08-08 11:20:00,179.01,179.05,178.56,178.56,8289.0,157.049,157.0841,156.6542,156.6542,8289.0
2018-08-08 11:25:00,178.65,178.78,178.58,178.78,1700.0,156.7332,156.8472,156.6718,156.8472,1700.0
2018-08-08 11:30:00,178.74,178.94,178.74,178.92,1812.0,156.8122,156.9876,156.8122,156.9701,1812.0
2018-08-08 11:35:00,178.92,179.03,178.91,178.92,1500.0,156.9701,157.0666,156.9613,156.9701,1500.0
2018-08-08 11:40:00,178.86,178.86,178.75,178.81,1973.0,156.9174,156.9174,156.8209,156.8736,1973.0
2018-08-08 11:45:00,178.9,178.9,178.8,178.8,1000.0,156.9525,156.9525,156.8648,156.8648,1000.0
2018-08-08 11:50:00,178.87,179.09,178.87,179.04,3150.0,156.9262,157.1192,156.9262,157.0753,3150.0
2018-08-08 11:55:00,179.15,179.18,179.06,179.06,2700.0,157.1719,157.1982,157.0929,157.0929,2700.0
2018-08-08 12:00:00,179.03,179.03,178.88,178.88,1464.0,157.0666,157.0666,156.935,156.935,1464.0
2018-08-08 12:05:00,178.88,178.9,178.8,178.82,3000.0,156.935,156.9525,156.8648,156.8823,3000.0
2018-08-08 12:10:00,178.82,178.95,178.57,178.83,7070.0,156.8823,156.9964,156.663,156.8911,7070.0
2018-08-08 12:15:00,178.92,178.95,178.85,178.91,1852.0,156.9701,156.9964,156.9087,156.9613,1852.0
2018-08-08 12:20:00,178.86,178.89,178.64,178.64,4105.0,156.9174,156.9437,156.7244,156.7244,4105.0
2018-08-08 12:25:00,178.7,178.8,178.69,178.72,1145.0,156.7771,156.8648,156.7683,156.7946,1145.0
2018-08-08 12:30:00,178.73,178.94,178.73,178.94,3244.0,156.8034,156.9876,156.8034,156.9876,3244.0
2018-08-08 12:35:00,178.91,179.04,178.85,178.85,3026.0,156.9613,157.0753,156.9087,156.9087,3026.0
2018-08-08 12:40:00,178.91,178.97,178.88,178.88,2229.0,156.9613,157.0139,156.935,156.935,2229.0
2018-08-08 12:45:00,178.98,178.99,178.86,178.88,3523.0,157.0227,157.0315,156.9174,156.935,3523.0
2018-08-08 12:50:00,178.85,178.85,178.72,178.72,1198.0,156.9087,156.9087,156.7946,156.7946,1198.0
2018-08-08 12:55:00,178.7,178.78,178.66,178.78,2748.0,156.7771,156.8472,156.742,156.8472,2748.0
2018-08-08 13:00:00,178.8,178.81,178.73,178.74,5620.0,156.8648,156.8736,156.8034,156.8122,5620.0
2018-08-08 13:05:00,178.78,178.96,178.78,178.93,4100.0,156.8472,157.0052,156.8472,156.9788,4100.0
2018-08-08 13:10:00,178.96,178.97,178.91,178.95,705.0,157.0052,157.0139,156.9613,156.9964,705.0
2018-08-08 13:15:00,178.96,178.96,178.78,178.86,7130.0,157.0052,157.0052,156.8472,156.9174,7130.0
2018-08-08 13:20:00,178.86,178.89,178.82,178.84,4448.0,156.9174,156.9437,156.8823,156.8999,4448.0
2018-08-08 13:25:00,178.87,178.87,178.69,178.72,3211.0,156.9262,156.9262,156.7683,156.7946,3211.0
2018-08-08 13:30:00,178.73,178.82,178.7,178.77,3676.0,156.8034,156.8823,156.7771,156.8385,3676.0
2018-08-08 13:35:00,178.73,178.84,178.71,178.74,3310.0,156.8034,156.8999,156.7858,156.8122,3310.0
2018-08-08 13:40:00,178.75,178.8,178.72,178.76,2300.0,156.8209,156.8648,156.7946,156.8297,2300.0
2018-08-08 13:45:00,178.84,178.85,178.77,178.77,938.0,156.8999,156.9087,156.8385,156.8385,938.0
2018-08-08 13:50:00,178.84,178.87,178.77,178.84,1644.0,156.8999,156.9262,156.8385,156.8999,1644.0
2018-08-08 13:55:00,178.88,178.9,178.79,178.9,8168.0,156.935,156.9525,156.856,156.9525,8168.0
2018-08-08 14:00:00,178.87,178.91,178.79,178.79,2915.0,156.9262,156.9613,156.856,156.856,2915.0
2018-08-08 14:05:00,178.81,178.82,178.76,178.79,1654.0,156.8736,156.8823,156.8297,156.856,1654.0
2018-08-08 14:10:00,178.82,178.82,178.66,178.77,3558.0,156.8823,156.8823,156.742,156.8385,3558.0
2018-08-08 14:15:00,178.77,178.84,178.75,178.75,4315.0,156.8385,156.8999,156.8209,156.8209,4315.0
2018-08-08 14:20:00,178.81,178.84,178.58,178.59,10370.0,156.8736,156.8999,156.6718,156.6806,10370.0
2018-08-08 14:25:00,178.57,178.62,178.55,178.57,1700.0,156.663,156.7069,156.6455,156.663,1700.0
2018-08-08 14:30:00,178.78,178.79,178.54,178.57,2535.0,156.8472,156.856,156.6367,156.663,2535.0
2018-08-08 14:35:00,178.62,178.64,178.5,178.5,4582.0,156.7069,156.7244,156.6016,156.6016,4582.0
2018-08-08 14:40:00,178.54,178.62,178.48,178.59,2004.0,156.6367,156.7069,156.584,156.6806,2004.0
2018-08-08 14:45:00,178.56,178.58,178.49,178.49,2249.0,156.6542,156.6718,156.5928,156.5928,2249.0
2018-08-08 14:50:00,178.47,178.48,178.39,178.45,3900.0,156.5753,156.584,156.5051,156.5577,3900.0
2018-08-08 14:55:00,178.4,178.47,178.4,178.46,2077.0,156.5139,156.5753,156.5139,156.5665,2077.0
2018-08-08 15:00:00,178.44,178.44,178.27,178.29,7121.0,156.549,156.549,156.3998,156.4174,7121.0
2018-08-08 15:05:00,178.27,178.27,178.18,178.18,2500.0,156.3998,156.3998,156.3209,156.3209,2500.0
2018-08-08 15:10:00,178.24,178.25,178.13,178.13,4417.0,156.3735,156.3823,156.277,156.277,4417.0
2018-08-08 15:15:00,178.19,178.19,177.78,177.83,9924.0,156.3296,156.3296,155.9699,156.0138,9924.0
2018-08-08 15:20:00,177.84,177.89,177.63,177.63,9086.0,156.0226,156.0664,155.8383,155.8383,9086.0
2018-08-08 15:25:00,177.61,177.82,177.53,177.81,11008.0,155.8208,156.005,155.7506,155.9962,11008.0
2018-08-08 15:30:00,177.82,177.82,177.49,177.61,13803.0,156.005,156.005,155.7155,155.8208,13803.0
2018-08-08 15:35:00,177.57,177.57,177.39,177.51,11469.0,155.7857,155.7857,155.6278,155.733,11469.0
2018-08-08 15:40:00,177.49,177.54,177.35,177.42,23081.0,155.7155,155.7594,155.5927,155.6541,23081.0
2018-08-08 15:45:00,177.44,177.51,177.27,177.35,20833.0,155.6716,155.733,155.5225,155.5927,20833.0
2018-08-08 15:50:00,177.36,177.52,177.25,177.25,35469.0,155.6014,155.7418,155.5049,155.5049,35469.0
2018-08-08 15:55:00,177.27,177.4,177.05,177.19,69209.0,155.5225,155.6365,155.3295,155.4523,69209.0
2018-08-09 09:30:00,177.29,178.41,177.29,177.75,14011.0,155.54,156.5226,155.54,155.9436,14011.0
2018-08-09 09:35:00,177.74,177.78,177.09,177.11,4760.0,155.9348,155.9699,155.3646,155.3821,4760.0
2018-08-09 09:40:00,177.16,177.59,177.15,177.34,12834.0,155.426,155.8032,155.4172,155.5839,12834.0
2018-08-09 09:45:00,177.57,177.58,177.36,177.37,2550.0,155.7857,155.7945,155.6014,155.6102,2550.0
2018-08-09 09:50:00,177.36,177.36,177.03,177.14,6400.0,155.6014,155.6014,155.3119,155.4084,6400.0
2018-08-09 09:55:00,177.09,177.15,176.88,177.0,8399.0,155.3646,155.4172,155.1803,155.2856,8399.0
2018-08-09 10:00:00,177.03,177.08,176.86,177.08,5016.0,155.3119,155.3558,155.1628,155.3558,5016.0
2018-08-09 10:05:00,177.08,177.2,177.02,177.14,4034.0,155.3558,155.4611,155.3032,155.4084,4034.0
2018-08-09 10:10:00,177.15,177.66,177.14,177.66,2752.0,155.4172,155.8646,155.4084,155.8646,2752.0
2018-08-09 10:15:00,177.9,177.9,177.65,177.66,7402.0,156.0752,156.0752,155.8559,155.8646,7402.0
2018-08-09 10:20:00,177.58,177.68,177.58,177.68,300.0,155.7945,155.8822,155.7945,155.8822,300.0
2018-08-09 10:25:00,177.73,177.8,177.5,177.5,11316.0,155.9261,155.9875,155.7243,155.7243,11316.0
2018-08-09 10:30:00,177.37,177.54,177.35,177.35,2800.0,155.6102,155.7594,155.5927,155.5927,2800.0
2018-08-09 10:35:00,177.36,177.54,177.35,177.52,5448.0,155.6014,155.7594,155.5927,155.7418,5448.0
2018-08-09 10:40:00,177.55,177.8,177.55,177.76,4952.0,155.7681,155.9875,155.7681,155.9524,4952.0
2018-08-09 10:45:00,177.74,177.74,177.55,177.66,7048.0,155.9348,155.9348,155.7681,155.8646,7048.0
2018-08-09 10:50:00,177.61,177.63,177.56,177.58,2150.0,155.8208,155.8383,155.7769,155.7945,2150.0
2018-08-09 10:55:00,177.59,177.65,177.43,177.43,2800.0,155.8032,155.8559,155.6629,155.6629,2800.0
2018-08-09 11:00:00,177.42,177.57,177.36,177.43,4718.0,155.6541,155.7857,155.6014,155.6629,4718.0
2018-08-09 11:05:00,177.44,177.46,177.22,177.22,3200.0,155.6716,155.6892,155.4786,155.4786,3200.0
2018-08-09 11:10:00,177.13,177.14,176.91,176.91,3355.0,155.3997,155.4084,155.2067,155.2067,3355.0
2018-08-09 11:15:00,176.91,176.91,176.76,176.87,4749.0,155.2067,155.2067,155.0751,155.1716,4749.0
2018-08-09 11:20:00,176.85,176.91,176.83,176.85,3428.0,155.154,155.2067,155.1365,155.154,3428.0
2018-08-09 11:25:00,176.81,176.81,176.69,176.8,5305.0,155.1189,155.1189,155.0136,155.1102,5305.0
2018-08-09 11:30:00,176.85,176.85,176.69,176.75,1050.0,155.154,155.154,155.0136,155.0663,1050.0
2018-08-09 11:35:00,176.76,176.77,176.16,176.16,6574.0,155.0751,155.0838,154.5487,154.5487,6574.0
2018-08-09 11:40:00,176.22,176.24,175.67,175.83,13629.0,154.6013,154.6189,154.1188,154.2592,13629.0
2018-08-09 11:45:00,175.84,175.91,175.37,175.46,9110.0,154.2679,154.3293,153.8556,153.9345,9110.0
2018-08-09 11:50:00,175.43,175.49,175.18,175.37,18256.0,153.9082,153.9609,153.6889,153.8556,18256.0
2018-08-09 11:55:00,175.36,175.51,175.29,175.47,12060.0,153.8468,153.9784,153.7854,153.9433,12060.0
2018-08-09 12:00:00,175.52,175.64,175.38,175.61,9820.0,153.9872,154.0925,153.8644,154.0661,9820.0
2018-08-09 12:05:00,175.63,175.78,175.53,175.78,5500.0,154.0837,154.2153,153.996,154.2153,5500.0
2018-08-09 12:10:00,175.82,176.12,175.8,176.09,4000.0,154.2504,154.5136,154.2328,154.4873,4000.0
2018-08-09 12:15:00,176.09,176.11,176.06,176.11,600.0,154.4873,154.5048,154.4609,154.5048,600.0
2018-08-09 12:20:00,176.17,176.29,176.11,176.11,6300.0,154.5574,154.6627,154.5048,154.5048,6300.0
2018-08-09 12:25:00,176.07,176.19,176.06,176.18,1400.0,154.4697,154.575,154.4609,154.5662,1400.0
2018-08-09 12:30:00,176.15,176.28,176.15,176.28,2025.0,154.5399,154.6539,154.5399,154.6539,2025.0
2018-08-09 12:35:00,176.31,176.35,176.2,176.28,4120.0,154.6803,154.7154,154.5838,154.6539,4120.0
2018-08-09 12:40:00,176.28,176.33,176.11,176.22,12874.0,154.6539,154.6978,154.5048,154.6013,12874.0
2018-08-09 12:45:00,176.28,176.44,176.27,176.41,4825.0,154.6539,154.7943,154.6452,154.768,4825.0
2018-08-09 12:50:00,176.42,176.71,176.41,176.64,4786.0,154.7768,155.0312,154.768,154.9698,4786.0
2018-08-09 12:55:00,176.69,176.87,176.69,176.87,3516.0,155.0136,155.1716,155.0136,155.1716,3516.0
2018-08-09 13:00:00,176.85,176.85,176.46,176.46,23650.0,155.154,155.154,154.8119,154.8119,23650.0
2018-08-09 13:05:00,176.49,176.53,176.37,176.43,3112.0,154.8382,154.8733,154.7329,154.7855,3112.0
2018-08-09 13:10:00,176.43,176.44,176.1,176.24,6222.0,154.7855,154.7943,154.496,154.6189,6222.0
2018-08-09 13:15:00,176.24,176.24,176.04,176.04,8445.0,154.6189,154.6189,154.4434,154.4434,8445.0
2018-08-09 13:20:00,176.04,176.13,176.02,176.05,11425.0,154.4434,154.5223,154.4258,154.4522,11425.0
2018-08-09 13:25:00,176.04,176.19,175.98,176.03,5100.0,154.4434,154.575,154.3907,154.4346,5100.0
2018-08-09 13:30:00,176.06,176.15,176.03,176.12,1200.0,154.4609,154.5399,154.4346,154.5136,1200.0
2018-08-09 13:35:00,176.17,176.2,176.08,176.15,3100.0,154.5574,154.5838,154.4785,154.5399,3100.0
2018-08-09 13:40:00,176.16,176.45,176.15,176.32,8178.0,154.5487,154.8031,154.5399,154.689,8178.0
2018-08-09 13:45:00,176.31,176.31,176.22,176.3,2661.0,154.6803,154.6803,154.6013,154.6715,2661.0
2018-08-09 13:50:00,176.33,176.39,176.25,176.36,3548.0,154.6978,154.7504,154.6276,154.7241,3548.0
2018-08-09 13:55:00,176.37,176.55,176.36,176.48,5402.0,154.7329,154.8908,154.7241,154.8294,5402.0
2018-08-09 14:00:00,176.55,176.58,176.48,176.48,7901.0,154.8908,154.9171,154.8294,154.8294,7901.0
2018-08-09 14:05:00,176.44,176.45,176.39,176.42,3200.0,154.7943,154.8031,154.7504,154.7768,3200.0
2018-08-09 14:10:00,176.43,176.46,176.22,176.24,6900.0,154.7855,154.8119,154.6013,154.6189,6900.0
2018-08-09 14:15:00,176.25,176.32,176.2,176.2,5043.0,154.6276,154.689,154.5838,154.5838,5043.0
2018-08-09 14:20:00,176.26,176.38,176.26,176.34,6272.0,154.6364,154.7417,154.6364,154.7066,6272.0
2018-08-09 14:25:00,176.34,176.34,176.2,176.23,6300.0,154.7066,154.7066,154.5838,154.6101,6300.0
2018-08-09 14:30:00,176.23,176.38,176.2,176.2,13529.0,154.6101,154.7417,154.5838,154.5838,13529.0
2018-08-09 14:35:00,176.22,176.32,176.19,176.29,8939.0,154.6013,154.689,154.575,154.6627,8939.0
2018-08-09 14:40:00,176.31,176.31,176.14,176.14,4500.0,154.6803,154.6803,154.5311,154.5311,4500.0
2018-08-09 14:45:00,176.14,176.19,176.0,176.19,5890.0,154.5311,154.575,154.4083,154.575,5890.0
2018-08-09 14:50:00,176.18,176.23,176.05,176.05,7653.0,154.5662,154.6101,154.4522,154.4522,7653.0
2018-08-09 14:55:00,176.07,176.12,176.04,176.04,7303.0,154.4697,154.5136,154.4434,154.4434,7303.0
2018-08-09 15:00:00,176.06,176.15,175.99,176.15,5200.0,154.4609,154.5399,154.3995,154.5399,5200.0
2018-08-09 15:05:00,176.23,176.5,176.23,176.38,4446.0,154.6101,154.847,154.6101,154.7417,4446.0
2018-08-09 15:10:00,176.39,176.52,176.39,176.47,6916.0,154.7504,154.8645,154.7504,154.8206,6916.0
2018-08-09 15:15:00,176.49,176.62,176.48,176.58,5599.0,154.8382,154.9522,154.8294,154.9171,5599.0
2018-08-09 15:20:00,176.62,176.74,176.62,176.67,5741.0,154.9522,155.0575,154.9522,154.9961,5741.0
2018-08-09 15:25:00,176.67,176.76,176.67,176.73,6006.0,154.9961,155.0751,154.9961,155.0487,6006.0
2018-08-09 15:30:00,176.72,176.8,176.67,176.8,11185.0,155.04,155.1102,154.9961,155.1102,11185.0
2018-08-09 15:35:00,176.81,176.86,176.7,176.78,9800.0,155.1189,155.1628,155.0224,155.0926,9800.0
2018-08-09 15:40:00,176.76,176.8,176.64,176.77,10330.0,155.0751,155.1102,154.9698,155.0838,10330.0
2018-08-09 15:45:00,176.75,176.77,176.18,176.22,13830.0,155.0663,155.0838,154.5662,154.6013,13830.0
2018-08-09 15:50:00,176.23,176.26,175.8,175.82,53314.0,154.6101,154.6364,154.2328,154.2504,53314.0
2018-08-09 15:55:00,175.89,175.95,175.71,175.9,81263.0,154.3118,154.3644,154.1539,154.3206,81263.0
2018-08-10 09:30:00,174.47,174.55,173.83,173.83,16701.0,153.8788,153.9493,153.3143,153.3143,16701.0
2018-08-10 09:35:00,173.83,173.83,173.14,173.16,6509.0,153.3143,153.3143,152.7057,152.7234,6509.0
2018-08-10 09:40:00,173.12,173.4,172.92,173.18,12746.0,152.6881,152.935,152.5117,152.741,12746.0
2018-08-10 09:45:00,173.2,173.63,173.17,173.44,7448.0,152.7587,153.1379,152.7322,152.9703,7448.0
2018-08-10 09:50:00,173.31,173.43,172.9,172.9,8507.0,152.8557,152.9615,152.4941,152.4941,8507.0
2018-08-10 09:55:00,172.85,172.97,172.53,172.78,13500.0,152.45,152.5558,152.1677,152.3882,13500.0
2018-08-10 10:00:00,172.86,173.19,172.8,173.19,4445.0,152.4588,152.7498,152.4059,152.7498,4445.0
2018-08-10 10:05:00,173.11,173.12,172.94,173.07,10135.0,152.6793,152.6881,152.5293,152.644,10135.0
2018-08-10 10:10:00,173.12,173.37,172.99,173.37,5047.0,152.6881,152.9086,152.5734,152.9086,5047.0
2018-08-10 10:15:00,173.39,173.66,173.39,173.66,5082.0,152.9262,153.1644,152.9262,153.1644,5082.0
2018-08-10 10:20:00,173.58,173.59,173.37,173.5,10125.0,153.0938,153.1026,152.9086,153.0232,10125.0
2018-08-10 10:25:00,173.48,173.52,173.26,173.3,7799.0,153.0056,153.0409,152.8116,152.8469,7799.0
2018-08-10 10:30:00,173.42,173.79,173.42,173.79,4895.0,152.9527,153.279,152.9527,153.279,4895.0
2018-08-10 10:35:00,173.81,173.97,173.72,173.83,9656.0,153.2967,153.4378,153.2173,153.3143,9656.0
2018-08-10 10:40:00,173.84,174.04,173.84,173.96,2941.0,153.3231,153.4995,153.3231,153.429,2941.0
2018-08-10 10:45:00,173.96,174.26,173.95,174.21,14646.0,153.429,153.6936,153.4201,153.6495,14646.0
2018-08-10 10:50:00,174.14,174.28,174.01,174.16,5141.0,153.5877,153.7112,153.4731,153.6054,5141.0
2018-08-10 10:55:00,174.24,174.57,174.22,174.57,3584.0,153.6759,153.967,153.6583,153.967,3584.0
2018-08-10 11:00:00,174.65,174.74,174.48,174.6,5430.0,154.0375,154.1169,153.8876,153.9934,5430.0
2018-08-10 11:05:00,174.67,174.74,174.41,174.41,5876.0,154.0552,154.1169,153.8258,153.8258,5876.0
2018-08-10 11:10:00,174.36,174.41,174.16,174.31,5100.0,153.7817,153.8258,153.6054,153.7377,5100.0
2018-08-10 11:15:00,174.35,174.42,174.26,174.26,2934.0,153.7729,153.8347,153.6936,153.6936,2934.0
2018-08-10 11:20:00,174.26,174.77,174.26,174.75,3800.0,153.6936,154.1434,153.6936,154.1257,3800.0
2018-08-10 11:25:00,174.75,174.86,174.56,174.6,16557.0,154.1257,154.2227,153.9581,153.9934,16557.0
2018-08-10 11:30:00,174.59,174.91,174.58,174.83,9385.0,153.9846,154.2668,153.9758,154.1963,9385.0
2018-08-10 11:35:00,174.84,174.93,174.68,174.68,4988.0,154.2051,154.2845,154.064,154.064,4988.0
2018-08-10 11:40:00,174.6,174.69,174.51,174.68,2499.0,153.9934,154.0728,153.914,154.064,2499.0
2018-08-10 11:45:00,174.69,174.75,174.61,174.66,2330.0,154.0728,154.1257,154.0022,154.0463,2330.0
2018-08-10 11:50:00,174.72,174.72,174.35,174.48,3719.0,154.0993,154.0993,153.7729,153.8876,3719.0
2018-08-10 11:55:00,174.5,174.64,174.14,174.27,9600.0,153.9052,154.0287,153.5877,153.7024,9600.0
2018-08-10 12:00:00,174.21,174.21,174.0,174.13,5500.0,153.6495,153.6495,153.4642,153.5789,5500.0
2018-08-10 12:05:00,174.13,174.23,174.09,174.23,2200.0,153.5789,153.6671,153.5436,153.6671,2200.0
2018-08-10 12:10:00,174.27,174.33,174.21,174.33,2300.0,153.7024,153.7553,153.6495,153.7553,2300.0
2018-08-10 12:15:00,174.33,174.39,174.28,174.39,4220.0,153.7553,153.8082,153.7112,153.8082,4220.0
2018-08-10 12:20:00,174.39,174.45,174.3,174.34,3700.0,153.8082,153.8611,153.7288,153.7641,3700.0
2018-08-10 12:25:00,174.3,174.36,174.24,174.31,3084.0,153.7288,153.7817,153.6759,153.7377,3084.0
2018-08-10 12:30:00,174.26,174.36,174.26,174.35,2220.0,153.6936,153.7817,153.6936,153.7729,2220.0
2018-08-10 12:35:00,174.29,174.29,174.03,174.03,6031.0,153.72,153.72,153.4907,153.4907,6031.0
2018-08-10 12:40:00,173.99,174.16,173.99,174.11,2230.0,153.4554,153.6054,153.4554,153.5613,2230.0
2018-08-10 12:45:00,174.03,174.03,173.72,173.78,7500.0,153.4907,153.4907,153.2173,153.2702,7500.0
2018-08-10 12:50:00,173.73,173.92,173.68,173.86,9213.0,153.2261,153.3937,153.182,153.3408,9213.0
2018-08-10 12:55:00,173.84,173.85,173.81,173.82,1100.0,153.3231,153.3319,153.2967,153.3055,1100.0
2018-08-10 13:00:00,173.8,173.89,173.72,173.82,3080.0,153.2878,153.3672,153.2173,153.3055,3080.0
2018-08-10 13:05:00,173.84,173.93,173.83,173.89,3155.0,153.3231,153.4025,153.3143,153.3672,3155.0
2018-08-10 13:10:00,173.92,174.07,173.92,174.01,2625.0,153.3937,153.526,153.3937,153.4731,2625.0
2018-08-10 13:15:00,173.94,173.95,173.86,173.86,2562.0,153.4113,153.4201,153.3408,153.3408,2562.0
2018-08-10 13:20:00,173.82,173.96,173.79,173.87,3017.0,153.3055,153.429,153.279,153.3496,3017.0
2018-08-10 13:25:00,173.87,173.88,173.79,173.88,1000.0,153.3496,153.3584,153.279,153.3584,1000.0
2018-08-10 13:30:00,173.79,173.79,173.55,173.55,2600.0,153.279,153.279,153.0673,153.0673,2600.0
2018-08-10 13:35:00,173.57,173.65,173.52,173.59,3910.0,153.085,153.1555,153.0409,153.1026,3910.0
2018-08-10 13:40:00,173.65,173.68,173.52,173.67,3400.0,153.1555,153.182,153.0409,153.1732,3400.0
2018-08-10 13:45:00,173.6,173.6,173.5,173.53,1933.0,153.1114,153.1114,153.0232,153.0497,1933.0
2018-08-10 13:50:00,173.67,173.67,173.54,173.61,7121.0,153.1732,153.1732,153.0585,153.1203,7121.0
2018-08-10 13:55:00,173.61,173.61,173.51,173.51,2200.0,153.1203,153.1203,153.0321,153.0321,2200.0
2018-08-10 14:00:00,173.5,173.67,173.5,173.57,3082.0,153.0232,153.1732,153.0232,153.085,3082.0
2018-08-10 14:05:00,173.63,173.76,173.51,173.76,5700.0,153.1379,153.2526,153.0321,153.2526,5700.0
2018-08-10 14:10:00,173.79,174.06,173.79,173.97,3000.0,153.279,153.5172,153.279,153.4378,3000.0
2018-08-10 14:15:00,173.98,173.99,173.87,173.87,2518.0,153.4466,153.4554,153.3496,153.3496,2518.0
2018-08-10 14:20:00,173.93,173.94,173.66,173.66,2121.0,153.4025,153.4113,153.1644,153.1644,2121.0
2018-08-10 14:25:00,173.65,173.73,173.51,173.52,3808.0,153.1555,153.2261,153.0321,153.0409,3808.0
2018-08-10 14:30:00,173.57,173.66,173.51,173.59,3938.0,153.085,153.1644,153.0321,153.1026,3938.0
2018-08-10 14:35:00,173.58,173.69,173.58,173.62,4102.0,153.0938,153.1908,153.0938,153.1291,4102.0
2018-08-10 14:40:00,173.65,173.68,173.52,173.66,7141.0,153.1555,153.182,153.0409,153.1644,7141.0
2018-08-10 14:45:00,173.63,173.66,173.56,173.6,5086.0,153.1379,153.1644,153.0762,153.1114,5086.0
2018-08-10 14:50:00,173.64,173.66,173.53,173.65,9597.0,153.1467,153.1644,153.0497,153.1555,9597.0
2018-08-10 14:55:00,173.61,173.65,173.0,173.03,27494.0,153.1203,153.1555,152.5823,152.6087,27494.0
2018-08-10 15:00:00,173.03,173.31,173.0,173.3,14427.0,152.6087,152.8557,152.5823,152.8469,14427.0
2018-08-10 15:05:00,173.23,173.27,173.13,173.26,6066.0,152.7851,152.8204,152.6969,152.8116,6066.0
2018-08-10 15:10:00,173.25,173.25,173.04,173.04,8516.0,152.8028,152.8028,152.6175,152.6175,8516.0
2018-08-10 15:15:00,173.03,173.37,173.03,173.28,9769.0,152.6087,152.9086,152.6087,152.8292,9769.0
2018-08-10 15:20:00,173.28,173.59,173.26,173.5,14041.0,152.8292,153.1026,152.8116,153.0232,14041.0
2018-08-10 15:25:00,173.54,173.77,173.46,173.59,17307.0,153.0585,153.2614,152.988,153.1026,17307.0
2018-08-10 15:30:00,173.57,173.57,173.41,173.5,12590.0,153.085,153.085,152.9439,153.0232,12590.0
2018-08-10 15:35:00,173.51,173.56,173.36,173.43,15055.0,153.0321,153.0762,152.8998,152.9615,15055.0
2018-08-10 15:40:00,173.4,173.41,173.18,173.25,15773.0,152.935,152.9439,152.741,152.8028,15773.0
2018-08-10 15:45:00,173.24,173.35,173.17,173.17,21666.0,152.7939,152.891,152.7322,152.7322,21666.0
2018-08-10 15:50:00,173.18,173.36,173.18,173.23,26489.0,152.741,152.8998,152.741,152.7851,26489.0
2018-08-10 15:55:00,173.22,173.45,173.21,173.27,59708.0,152.7763,152.9791,152.7675,152.8204,59708.0
2018-08-13 09:30:00,173.1,173.13,172.54,172.91,10272.0,152.6705,152.6969,152.1765,152.5029,10272.0
2018-08-13 09:35:00,172.74,172.74,172.35,172.48,6290.0,152.3529,152.3529,152.009,152.1236,6290.0
2018-08-13 09:40:00,172.6,172.88,172.49,172.77,2504.0,152.2295,152.4764,152.1324,152.3794,2504.0
2018-08-13 09:45:00,172.82,173.31,172.69,173.27,5700.0,152.4235,152.8557,152.3088,152.8204,5700.0
2018-08-13 09:50:00,173.35,173.39,173.04,173.15,3526.0,152.891,152.9262,152.6175,152.7146,3526.0
2018-08-13 09:55:00,173.12,173.27,173.04,173.22,17445.0,152.6881,152.8204,152.6175,152.7763,17445.0
2018-08-13 10:00:00,173.17,173.17,172.95,173.12,3213.0,152.7322,152.7322,152.5382,152.6881,3213.0
2018-08-13 10:05:00,173.24,173.28,173.11,173.22,15484.0,152.7939,152.8292,152.6793,152.7763,15484.0
2018-08-13 10:10:00,173.2,173.33,173.08,173.19,3125.0,152.7587,152.8733,152.6528,152.7498,3125.0
2018-08-13 10:15:00,173.21,173.21,172.85,172.95,6510.0,152.7675,152.7675,152.45,152.5382,6510.0
2018-08-13 10:20:00,172.97,173.18,172.79,172.81,3679.0,152.5558,152.741,152.397,152.4147,3679.0
2018-08-13 10:25:00,172.71,172.71,172.56,172.58,2600.0,152.3265,152.3265,152.1942,152.2118,2600.0
2018-08-13 10:30:00,172.6,172.62,172.45,172.53,15168.0,152.2295,152.2471,152.0972,152.1677,15168.0
2018-08-13 10:35:00,172.52,172.74,172.48,172.55,5326.0,152.1589,152.3529,152.1236,152.1854,5326.0
2018-08-13 10:40:00,172.47,172.78,172.44,172.77,2500.0,152.1148,152.3882,152.0884,152.3794,2500.0
2018-08-13 10:45:00,172.71,172.83,172.61,172.82,7830.0,152.3265,152.4323,152.2383,152.4235,7830.0
2018-08-13 10:50:00,172.88,172.92,172.63,172.66,12132.0,152.4764,152.5117,152.2559,152.2824,12132.0
2018-08-13 10:55:00,172.66,172.76,172.56,172.71,10361.0,152.2824,152.3706,152.1942,152.3265,10361.0
2018-08-13 11:00:00,172.75,172.85,172.64,172.77,12012.0,152.3618,152.45,152.2647,152.3794,12012.0
2018-08-13 11:05:00,172.77,172.77,172.47,172.53,2966.0,152.3794,152.3794,152.1148,152.1677,2966.0
2018-08-13 11:10:00,172.56,172.56,172.27,172.3,4620.0,152.1942,152.1942,151.9384,151.9649,4620.0
2018-08-13 11:15:00,172.29,172.29,171.83,171.97,6530.0,151.9561,151.9561,151.5503,151.6738,6530.0
2018-08-13 11:20:00,171.91,172.28,171.91,172.13,5626.0,151.6209,151.9472,151.6209,151.8149,5626.0
2018-08-13 11:25:00,172.12,172.27,172.01,172.21,3092.0,151.8061,151.9384,151.7091,151.8855,3092.0
2018-08-13 11:30:00,172.2,172.27,172.04,172.15,3304.0,151.8767,151.9384,151.7356,151.8326,3304.0
2018-08-13 11:35:00,172.21,172.23,172.09,172.18,3812.0,151.8855,151.9031,151.7797,151.859,3812.0
2018-08-13 11:40:00,172.19,172.19,172.06,172.17,4249.0,151.8679,151.8679,151.7532,151.8502,4249.0
2018-08-13 11:45:00,172.11,172.12,171.99,172.09,6549.0,151.7973,151.8061,151.6915,151.7797,6549.0
2018-08-13 11:50:00,172.07,172.09,171.86,171.92,4000.0,151.762,151.7797,151.5768,151.6297,4000.0
2018-08-13 11:55:00,171.78,172.01,171.78,171.78,5200.0,151.5062,151.7091,151.5062,151.5062,5200.0
2018-08-13 12:00:00,171.77,171.85,171.6,171.68,8226.0,151.4974,151.568,151.3475,151.418,8226.0
2018-08-13 12:05:00,171.74,171.8,171.69,171.76,7779.0,151.471,151.5239,151.4269,151.4886,7779.0
2018-08-13 12:10:00,171.74,171.81,171.73,171.8,9339.0,151.471,151.5327,151.4621,151.5239,9339.0
2018-08-13 12:15:00,171.74,171.75,171.51,171.51,5120.0,151.471,151.4798,151.2681,151.2681,5120.0
2018-08-13 12:20:00,171.56,171.67,171.5,171.5,3400.0,151.3122,151.4092,151.2593,151.2593,3400.0
2018-08-13 12:25:00,171.52,171.6,171.32,171.43,6592.0,151.2769,151.3475,151.1005,151.1976,6592.0
2018-08-13 12:30:00,171.44,171.47,171.36,171.4,4125.0,151.2064,151.2328,151.1358,151.1711,4125.0
2018-08-13 12:35:00,171.4,171.59,171.4,171.58,6923.0,151.1711,151.3387,151.1711,151.3298,6923.0
2018-08-13 12:40:00,171.6,171.61,171.54,171.54,3406.0,151.3475,151.3563,151.2946,151.2946,3406.0
2018-08-13 12:45:00,171.51,171.6,171.48,171.54,24777.0,151.2681,151.3475,151.2417,151.2946,24777.0
2018-08-13 12:50:00,171.58,171.73,171.57,171.59,7503.0,151.3298,151.4621,151.321,151.3387,7503.0
2018-08-13 12:55:00,171.56,171.58,171.49,171.53,3458.0,151.3122,151.3298,151.2505,151.2858,3458.0
2018-08-13 13:00:00,171.46,171.46,171.16,171.29,4108.0,151.224,151.224,150.9594,151.0741,4108.0
2018-08-13 13:05:00,171.24,171.42,171.24,171.35,2000.0,151.03,151.1887,151.03,151.127,2000.0
2018-08-13 13:10:00,171.38,171.5,171.37,171.5,5328.0,151.1535,151.2593,151.1446,151.2593,5328.0
2018-08-13 13:15:00,171.46,171.77,171.46,171.75,18310.0,151.224,151.4974,151.224,151.4798,18310.0
2018-08-13 13:20:00,171.76,171.79,171.58,171.64,6300.0,151.4886,151.5151,151.3298,151.3828,6300.0
2018-08-13 13:25:00,171.68,171.72,171.59,171.65,5777.0,151.418,151.4533,151.3387,151.3916,5777.0
2018-08-13 13:30:00,171.71,171.79,171.61,171.74,15475.0,151.4445,151.5151,151.3563,151.471,15475.0
2018-08-13 13:35:00,171.7,171.78,171.66,171.67,4258.0,151.4357,151.5062,151.4004,151.4092,4258.0
2018-08-13 13:40:00,171.67,171.74,171.6,171.6,3200.0,151.4092,151.471,151.3475,151.3475,3200.0
2018-08-13 13:45:00,171.63,171.67,171.61,171.61,1060.0,151.3739,151.4092,151.3563,151.3563,1060.0
2018-08-13 13:50:00,171.68,171.78,171.64,171.74,3300.0,151.418,151.5062,151.3828,151.471,3300.0
2018-08-13 13:55:00,171.81,171.81,171.76,171.77,3500.0,151.5327,151.5327,151.4886,151.4974,3500.0
2018-08-13 14:00:00,171.76,172.12,171.74,172.11,13508.0,151.4886,151.8061,151.471,151.7973,13508.0
2018-08-13 14:05:00,172.11,172.12,171.96,171.96,2876.0,151.7973,151.8061,151.665,151.665,2876.0
2018-08-13 14:10:00,171.96,171.98,171.93,171.93,3200.0,151.665,151.6826,151.6385,151.6385,3200.0
2018-08-13 14:15:00,171.97,172.07,171.95,171.95,5701.0,151.6738,151.762,151.6562,151.6562,5701.0
2018-08-13 14:20:00,172.0,172.3,172.0,172.3,6000.0,151.7003,151.9649,151.7003,151.9649,6000.0
2018-08-13 14:25:00,172.32,172.56,172.32,172.46,6138.0,151.9825,152.1942,151.9825,152.106,6138.0
2018-08-13 14:30:00,172.46,172.57,172.37,172.55,3840.0,152.106,152.203,152.0266,152.1854,3840.0
2018-08-13 14:35:00,172.56,172.56,172.32,172.52,3112.0,152.1942,152.1942,151.9825,152.1589,3112.0
2018-08-13 14:40:00,172.49,172.57,172.45,172.5,4491.0,152.1324,152.203,152.0972,152.1413,4491.0
2018-08-13 14:45:00,172.49,172.49,172.41,172.42,2700.0,152.1324,152.1324,152.0619,152.0707,2700.0
2018-08-13 14:50:00,172.41,172.41,172.2,172.2,2700.0,152.0619,152.0619,151.8767,151.8767,2700.0
2018-08-13 14:55:00,172.19,172.34,172.14,172.26,4200.0,151.8679,152.0002,151.8238,151.9296,4200.0
2018-08-13 15:00:00,172.2,172.28,171.88,172.05,9762.0,151.8767,151.9472,151.5944,151.7444,9762.0
2018-08-13 15:05:00,172.02,172.08,171.98,171.99,3457.0,151.7179,151.7708,151.6826,151.6915,3457.0
2018-08-13 15:10:00,172.01,172.34,172.01,172.34,6419.0,151.7091,152.0002,151.7091,152.0002,6419.0
2018-08-13 15:15:00,172.35,172.45,172.29,172.29,4403.0,152.009,152.0972,151.9561,151.9561,4403.0
2018-08-13 15:20:00,172.25,172.25,172.17,172.23,3324.0,151.9208,151.9208,151.8502,151.9031,3324.0
2018-08-13 15:25:00,172.29,172.29,172.08,172.08,6527.0,151.9561,151.9561,151.7708,151.7708,6527.0
2018-08-13 15:30:00,172.08,172.16,171.95,172.01,7176.0,151.7708,151.8414,151.6562,151.7091,7176.0
2018-08-13 15:35:00,172.02,172.19,171.95,172.17,4500.0,151.7179,151.8679,151.6562,151.8502,4500.0
2018-08-13 15:40:00,172.13,172.25,172.06,172.19,4800.0,151.8149,151.9208,151.7532,151.8679,4800.0
2018-08-13 15:45:00,172.19,172.19,171.9,171.9,13111.0,151.8679,151.8679,151.6121,151.6121,13111.0
2018-08-13 15:50:00,171.9,171.99,171.81,171.94,13384.0,151.6121,151.6915,151.5327,151.6474,13384.0
2018-08-13 15:55:00,171.99,172.07,171.82,171.91,47264.0,151.6915,151.762,151.5415,151.6209,47264.0
2018-08-14 09:30:00,172.0,173.6,171.19,171.41,8505.0,151.7003,153.1114,150.9859,151.1799,8505.0
2018-08-14 09:35:00,171.78,172.28,171.33,172.03,8769.0,151.5062,151.9472,151.1094,151.7267,8769.0
2018-08-14 09:40:00,171.84,172.22,171.5,172.06,9583.0,151.5592,151.8943,151.2593,151.7532,9583.0
2018-08-14 09:45:00,172.25,172.36,171.87,171.9,13770.0,151.9208,152.0178,151.5856,151.6121,13770.0
2018-08-14 09:50:00,172.0,172.03,171.7,171.83,5550.0,151.7003,151.7267,151.4357,151.5503,5550.0
2018-08-14 09:55:00,171.84,172.72,171.84,172.35,22265.0,151.5592,152.3353,151.5592,152.009,22265.0
2018-08-14 10:00:00,172.32,172.6,171.94,172.07,10350.0,151.9825,152.2295,151.6474,151.762,10350.0
2018-08-14 10:05:00,172.04,172.36,171.94,172.33,7059.0,151.7356,152.0178,151.6474,151.9913,7059.0
2018-08-14 10:10:00,172.26,172.54,172.26,172.5,4727.0,151.9296,152.1765,151.9296,152.1413,4727.0
2018-08-14 10:15:00,172.42,172.51,172.14,172.29,8013.0,152.0707,152.1501,151.8238,151.9561,8013.0
2018-08-14 10:20:00,172.41,172.65,172.41,172.51,7739.0,152.0619,152.2736,152.0619,152.1501,7739.0
2018-08-14 10:25:00,172.56,172.69,172.51,172.63,6800.0,152.1942,152.3088,152.1501,152.2559,6800.0
2018-08-14 10:30:00,172.7,172.71,172.42,172.56,8500.0,152.3177,152.3265,152.0707,152.1942,8500.0
2018-08-14 10:35:00,172.67,172.78,172.54,172.65,3298.0,152.2912,152.3882,152.1765,152.2736,3298.0
2018-08-14 10:40:00,172.71,172.77,172.66,172.75,3500.0,152.3265,152.3794,152.2824,152.3618,3500.0
2018-08-14 10:45:00,172.82,173.28,172.74,173.22,6401.0,152.4235,152.8292,152.3529,152.7763,6401.0
2018-08-14 10:50:00,173.22,173.44,173.08,173.4,9429.0,152.7763,152.9703,152.6528,152.935,9429.0
2018-08-14 10:55:00,173.38,173.41,173.0,173.06,13294.0,152.9174,152.9439,152.5823,152.6352,13294.0
2018-08-14 11:00:00,173.05,173.24,172.99,173.12,6840.0,152.6264,152.7939,152.5734,152.6881,6840.0
2018-08-14 11:05:00,173.13,173.4,173.13,173.19,3429.0,152.6969,152.935,152.6969,152.7498,3429.0
2018-08-14 11:10:00,173.24,173.33,173.09,173.28,4256.0,152.7939,152.8733,152.6616,152.8292,4256.0
2018-08-14 11:15:00,173.3,173.35,173.07,173.07,2207.0,152.8469,152.891,152.644,152.644,2207.0
2018-08-14 11:20:00,173.05,173.25,172.99,173.17,4200.0,152.6264,152.8028,152.5734,152.7322,4200.0
2018-08-14 11:25:00,173.18,173.29,173.05,173.17,3700.0,152.741,152.838,152.6264,152.7322,3700.0
2018-08-14 11:30:00,173.18,173.25,172.82,172.82,4100.0,152.741,152.8028,152.4235,152.4235,4100.0
2018-08-14 11:35:00,172.82,172.85,172.71,172.79,9790.0,152.4235,152.45,152.3265,152.397,9790.0
2018-08-14 11:40:00,172.86,173.15,172.85,173.01,4380.0,152.4588,152.7146,152.45,152.5911,4380.0
2018-08-14 11:45:00,173.03,173.31,172.9,173.22,2700.0,152.6087,152.8557,152.4941,152.7763,2700.0
2018-08-14 11:50:00,173.31,173.32,172.99,172.99,4100.0,152.8557,152.8645,152.5734,152.5734,4100.0
2018-08-14 11:55:00,172.97,173.02,172.84,172.95,3401.0,152.5558,152.5999,152.4411,152.5382,3401.0
2018-08-14 12:00:00,173.04,173.28,172.97,173.24,4251.0,152.6175,152.8292,152.5558,152.7939,4251.0
2018-08-14 12:05:00,173.32,173.36,173.15,173.15,2040.0,152.8645,152.8998,152.7146,152.7146,2040.0
2018-08-14 12:10:00,173.14,173.18,173.01,173.03,1916.0,152.7057,152.741,152.5911,152.6087,1916.0
2018-08-14 12:15:00,173.06,173.17,173.06,173.12,2973.0,152.6352,152.7322,152.6352,152.6881,2973.0
2018-08-14 12:20:00,173.13,173.19,173.01,173.13,11484.0,152.6969,152.7498,152.5911,152.6969,11484.0
2018-08-14 12:25:00,173.16,173.4,173.16,173.29,2300.0,152.7234,152.935,152.7234,152.838,2300.0
2018-08-14 12:30:00,173.35,173.52,173.33,173.52,1760.0,152.891,153.0409,152.8733,153.0409,1760.0
2018-08-14 12:35:00,173.43,173.45,173.33,173.34,1800.0,152.9615,152.9791,152.8733,152.8821,1800.0
2018-08-14 12:40:00,173.36,173.47,173.33,173.33,2925.0,152.8998,152.9968,152.8733,152.8733,2925.0
2018-08-14 12:45:00,173.37,173.39,173.37,173.37,1900.0,152.9086,152.9262,152.9086,152.9086,1900.0
2018-08-14 12:50:00,173.29,173.31,173.15,173.16,4079.0,152.838,152.8557,152.7146,152.7234,4079.0
2018-08-14 12:55:00,173.07,173.15,172.89,172.89,1900.0,152.644,152.7146,152.4852,152.4852,1900.0
2018-08-14 13:00:00,172.95,173.02,172.89,172.91,1904.0,152.5382,152.5999,152.4852,152.5029,1904.0
2018-08-14 13:05:00,172.95,173.04,172.95,173.04,1400.0,152.5382,152.6175,152.5382,152.6175,1400.0
2018-08-14 13:10:00,173.07,173.11,172.92,172.97,3579.0,152.644,152.6793,152.5117,152.5558,3579.0
2018-08-14 13:15:00,172.95,172.99,172.92,172.94,2310.0,152.5382,152.5734,152.5117,152.5293,2310.0
2018-08-14 13:20:00,172.91,172.92,172.7,172.71,6564.0,152.5029,152.5117,152.3177,152.3265,6564.0
2018-08-14 13:25:00,172.7,172.7,172.57,172.68,3447.0,152.3177,152.3177,152.203,152.3,3447.0
2018-08-14 13:30:00,172.62,172.7,172.6,172.6,2606.0,152.2471,152.3177,152.2295,152.2295,2606.0
2018-08-14 13:35:00,172.65,172.68,172.6,172.62,1500.0,152.2736,152.3,152.2295,152.2471,1500.0
2018-08-14 13:40:00,172.65,172.7,172.57,172.66,2919.0,152.2736,152.3177,152.203,152.2824,2919.0
2018-08-14 13:45:00,172.75,172.75,172.51,172.56,5600.0,152.3618,152.3618,152.1501,152.1942,5600.0
2018-08-14 13:50:00,172.56,172.56,172.46,172.51,4820.0,152.1942,152.1942,152.106,152.1501,4820.0
2018-08-14 13:55:00,172.51,172.73,172.45,172.7,5400.0,152.1501,152.3441,152.0972,152.3177,5400.0
2018-08-14 14:00:00,172.73,172.87,172.73,172.81,2825.0,152.3441,152.4676,152.3441,152.4147,2825.0
2018-08-14 14:05:00,172.77,172.77,172.54,172.61,4950.0,152.3794,152.3794,152.1765,152.2383,4950.0
2018-08-14 14:10:00,172.55,172.55,172.44,172.53,4108.0,152.1854,152.1854,152.0884,152.1677,4108.0
2018-08-14 14:15:00,172.52,172.52,172.39,172.4,3012.0,152.1589,152.1589,152.0443,152.0531,3012.0
2018-08-14 14:20:00,172.44,172.52,172.17,172.3,8409.0,152.0884,152.1589,151.8502,151.9649,8409.0
2018-08-14 14:25:00,172.26,172.37,172.16,172.33,4203.0,151.9296,152.0266,151.8414,151.9913,4203.0
2018-08-14 14:30:00,172.32,172.37,172.16,172.26,11583.0,151.9825,152.0266,151.8414,151.9296,11583.0
2018-08-14 14:35:00,172.25,172.43,172.24,172.41,8034.0,151.9208,152.0795,151.912,152.0619,8034.0
2018-08-14 14:40:00,172.45,172.48,172.4,172.4,1900.0,152.0972,152.1236,152.0531,152.0531,1900.0
2018-08-14 14:45:00,172.4,172.41,172.24,172.27,4926.0,152.0531,152.0619,151.912,151.9384,4926.0
2018-08-14 14:50:00,172.28,172.31,172.23,172.23,2188.0,151.9472,151.9737,151.9031,151.9031,2188.0
2018-08-14 14:55:00,172.17,172.26,172.09,172.15,6609.0,151.8502,151.9296,151.7797,151.8326,6609.0
2018-08-14 15:00:00,172.2,172.47,172.2,172.47,5300.0,151.8767,152.1148,151.8767,152.1148,5300.0
2018-08-14 15:05:00,172.47,172.54,172.37,172.4,6348.0,152.1148,152.1765,152.0266,152.0531,6348.0
2018-08-14 15:10:00,172.44,172.52,172.3,172.32,7300.0,152.0884,152.1589,151.9649,151.9825,7300.0
2018-08-14 15:15:00,172.35,172.41,172.25,172.4,5985.0,152.009,152.0619,151.9208,152.0531,5985.0
2018-08-14 15:20:00,172.4,172.49,172.34,172.45,5735.0,152.0531,152.1324,152.0002,152.0972,5735.0
2018-08-14 15:25:00,172.53,172.53,172.39,172.43,5963.0,152.1677,152.1677,152.0443,152.0795,5963.0
2018-08-14 15:30:00,172.39,172.49,172.36,172.49,5407.0,152.0443,152.1324,152.0178,152.1324,5407.0
2018-08-14 15:35:00,172.55,172.57,172.38,172.49,6300.0,152.1854,152.203,152.0354,152.1324,6300.0
2018-08-14 15:40:00,172.47,172.47,172.17,172.17,6338.0,152.1148,152.1148,151.8502,151.8502,6338.0
2018-08-14 15:45:00,172.17,172.28,172.16,172.22,9166.0,151.8502,151.9472,151.8414,151.8943,9166.0
2018-08-14 15:50:00,172.25,172.4,172.14,172.37,16109.0,151.9208,152.0531,151.8238,152.0266,16109.0
2018-08-14 15:55:00,172.32,172.38,172.24,172.38,48120.0,151.9825,152.0354,151.912,152.0354,48120.0
2018-08-15 09:30:00,171.64,172.2,170.85,171.73,44145.0,151.3828,151.8767,150.686,151.4621,44145.0
2018-08-15 09:35:00,171.47,171.56,171.22,171.46,5016.0,151.2328,151.3122,151.0123,151.224,5016.0
2018-08-15 09:40:00,171.34,171.52,171.29,171.32,4900.0,151.1182,151.2769,151.0741,151.1005,4900.0
2018-08-15 09:45:00,171.39,171.46,170.8,170.87,12455.0,151.1623,151.224,150.6419,150.7036,12455.0
2018-08-15 09:50:00,170.95,171.06,170.63,170.96,5594.0,150.7742,150.8712,150.492,150.783,5594.0
2018-08-15 09:55:00,171.0,171.16,170.87,171.01,9864.0,150.8183,150.9594,150.7036,150.8271,9864.0
2018-08-15 10:00:00,171.1,171.16,170.71,170.78,12472.0,150.9065,150.9594,150.5625,150.6243,12472.0
2018-08-15 10:05:00,170.71,170.88,170.38,170.88,17890.0,150.5625,150.7125,150.2715,150.7125,17890.0
2018-08-15 10:10:00,170.81,171.07,170.73,170.87,4381.0,150.6507,150.88,150.5802,150.7036,4381.0
2018-08-15 10:15:00,170.9,171.02,170.65,170.97,6916.0,150.7301,150.8359,150.5096,150.7918,6916.0
2018-08-15 10:20:00,170.96,171.26,170.96,171.2,9678.0,150.783,151.0476,150.783,150.9947,9678.0
2018-08-15 10:25:00,171.18,171.18,170.83,170.88,7489.0,150.9771,150.9771,150.6684,150.7125,7489.0
2018-08-15 10:30:00,170.84,171.1,170.83,171.02,5427.0,150.6772,150.9065,150.6684,150.8359,5427.0
2018-08-15 10:35:00,171.03,171.16,170.87,171.06,9490.0,150.8448,150.9594,150.7036,150.8712,9490.0
2018-08-15 10:40:00,171.18,171.21,170.87,170.87,5795.0,150.9771,151.0035,150.7036,150.7036,5795.0
2018-08-15 10:45:00,170.9,170.97,170.77,170.95,7247.0,150.7301,150.7918,150.6154,150.7742,7247.0
2018-08-15 10:50:00,170.95,170.95,170.72,170.77,4000.0,150.7742,150.7742,150.5713,150.6154,4000.0
2018-08-15 10:55:00,170.78,170.91,170.51,170.51,10481.0,150.6243,150.7389,150.3861,150.3861,10481.0
2018-08-15 11:00:00,170.5,170.58,170.27,170.52,10324.0,150.3773,150.4479,150.1745,150.395,10324.0
2018-08-15 11:05:00,170.42,170.95,170.34,170.8,23040.0,150.3068,150.7742,150.2362,150.6419,23040.0
2018-08-15 11:10:00,170.95,171.26,170.89,171.05,7066.0,150.7742,151.0476,150.7213,150.8624,7066.0
2018-08-15 11:15:00,171.13,171.17,170.91,171.15,2756.0,150.933,150.9682,150.7389,150.9506,2756.0
2018-08-15 11:20:00,171.2,171.27,170.95,171.08,7724.0,150.9947,151.0564,150.7742,150.8889,7724.0
2018-08-15 11:25:00,171.11,171.46,171.1,171.25,4900.0,150.9153,151.224,150.9065,151.0388,4900.0
2018-08-15 11:30:00,171.23,171.42,171.22,171.41,2000.0,151.0212,151.1887,151.0123,151.1799,2000.0
2018-08-15 11:35:00,171.5,171.77,171.49,171.6,2825.0,151.2593,151.4974,151.2505,151.3475,2825.0
2018-08-15 11:40:00,171.47,171.47,171.28,171.38,1865.0,151.2328,151.2328,151.0653,151.1535,1865.0
2018-08-15 11:45:00,171.46,171.58,171.35,171.49,2316.0,151.224,151.3298,151.127,151.2505,2316.0
2018-08-15 11:50:00,171.59,171.59,171.16,171.16,2430.0,151.3387,151.3387,150.9594,150.9594,2430.0
2018-08-15 11:55:00,171.26,171.29,170.87,170.87,5614.0,151.0476,151.0741,150.7036,150.7036,5614.0
2018-08-15 12:00:00,170.92,170.98,170.89,170.92,1762.0,150.7477,150.8007,150.7213,150.7477,1762.0
2018-08-15 12:05:00,170.92,171.06,170.75,170.97,3806.0,150.7477,150.8712,150.5978,150.7918,3806.0
2018-08-15 12:10:00,170.96,171.07,170.85,171.01,3213.0,150.783,150.88,150.686,150.8271,3213.0
2018-08-15 12:15:00,171.07,171.22,171.03,171.22,2283.0,150.88,151.0123,150.8448,151.0123,2283.0
2018-08-15 12:20:00,171.22,171.23,170.99,171.08,6319.0,151.0123,151.0212,150.8095,150.8889,6319.0
2018-08-15 12:25:00,171.13,171.17,171.08,171.17,700.0,150.933,150.9682,150.8889,150.9682,700.0
2018-08-15 12:30:00,171.25,171.37,171.23,171.35,3060.0,151.0388,151.1446,151.0212,151.127,3060.0
2018-08-15 12:35:00,171.38,171.54,171.38,171.47,1629.0,151.1535,151.2946,151.1535,151.2328,1629.0
2018-08-15 12:40:00,171.52,171.52,171.42,171.44,1315.0,151.2769,151.2769,151.1887,151.2064,1315.0
2018-08-15 12:45:00,171.4,171.49,171.34,171.34,1925.0,151.1711,151.2505,151.1182,151.1182,1925.0
2018-08-15 12:50:00,171.45,171.55,171.32,171.51,3423.0,151.2152,151.3034,151.1005,151.2681,3423.0
2018-08-15 12:55:00,171.56,171.64,171.46,171.64,1800.0,151.3122,151.3828,151.224,151.3828,1800.0
2018-08-15 13:00:00,171.63,171.86,171.61,171.78,1900.0,151.3739,151.5768,151.3563,151.5062,1900.0
2018-08-15 13:05:00,171.83,172.17,171.83,171.83,5812.0,151.5503,151.8502,151.5503,151.5503,5812.0
2018-08-15 13:10:00,171.97,171.97,171.8,171.8,1100.0,151.6738,151.6738,151.5239,151.5239,1100.0
2018-08-15 13:15:00,171.86,171.86,171.7,171.7,2700.0,151.5768,151.5768,151.4357,151.4357,2700.0
2018-08-15 13:20:00,171.65,171.73,171.42,171.45,2437.0,151.3916,151.4621,151.1887,151.2152,2437.0
2018-08-15 13:25:00,171.6,171.67,171.53,171.61,2100.0,151.3475,151.4092,151.2858,151.3563,2100.0
2018-08-15 13:30:00,171.59,171.62,171.36,171.42,5517.0,151.3387,151.3651,151.1358,151.1887,5517.0
2018-08-15 13:35:00,171.35,171.51,171.28,171.51,1717.0,151.127,151.2681,151.0653,151.2681,1717.0
2018-08-15 13:40:00,171.48,171.68,171.46,171.51,3937.0,151.2417,151.418,151.224,151.2681,3937.0
2018-08-15 13:45:00,171.61,171.65,171.43,171.44,2400.0,151.3563,151.3916,151.1976,151.2064,2400.0
2018-08-15 13:50:00,171.48,171.62,171.39,171.48,2520.0,151.2417,151.3651,151.1623,151.2417,2520.0
2018-08-15 13:55:00,171.47,171.61,171.46,171.47,3105.0,151.2328,151.3563,151.224,151.2328,3105.0
2018-08-15 14:00:00,171.46,171.53,171.3,171.53,4725.0,151.224,151.2858,151.0829,151.2858,4725.0
2018-08-15 14:05:00,171.48,171.48,171.24,171.24,3700.0,151.2417,151.2417,151.03,151.03,3700.0
2018-08-15 14:10:00,171.25,171.33,171.07,171.07,4400.0,151.0388,151.1094,150.88,150.88,4400.0
2018-08-15 14:15:00,171.07,171.3,171.07,171.28,3165.0,150.88,151.0829,150.88,151.0653,3165.0
2018-08-15 14:20:00,171.38,171.51,171.26,171.4,2722.0,151.1535,151.2681,151.0476,151.1711,2722.0
2018-08-15 14:25:00,171.44,171.44,170.98,170.99,5310.0,151.2064,151.2064,150.8007,150.8095,5310.0
2018-08-15 14:30:00,171.06,171.34,171.02,171.32,12064.0,150.8712,151.1182,150.8359,151.1005,12064.0
2018-08-15 14:35:00,171.29,171.46,171.25,171.28,4954.0,151.0741,151.224,151.0388,151.0653,4954.0
2018-08-15 14:40:00,171.28,171.35,171.1,171.1,5923.0,151.0653,151.127,150.9065,150.9065,5923.0
2018-08-15 14:45:00,171.08,171.14,170.91,171.05,5300.0,150.8889,150.9418,150.7389,150.8624,5300.0
2018-08-15 14:50:00,171.12,171.3,171.12,171.3,6434.0,150.9241,151.0829,150.9241,151.0829,6434.0
2018-08-15 14:55:00,171.25,171.43,171.2,171.42,12222.0,151.0388,151.1976,150.9947,151.1887,12222.0
2018-08-15 15:00:00,171.42,171.93,171.42,171.89,4066.0,151.1887,151.6385,151.1887,151.6033,4066.0
2018-08-15 15:05:00,171.94,172.09,171.83,172.03,2500.0,151.6474,151.7797,151.5503,151.7267,2500.0
2018-08-15 15:10:00,172.02,172.02,171.8,172.02,2635.0,151.7179,151.7179,151.5239,151.7179,2635.0
2018-08-15 15:15:00,171.97,171.98,171.7,171.72,8482.0,151.6738,151.6826,151.4357,151.4533,8482.0
2018-08-15 15:20:00,171.78,171.9,171.7,171.82,4574.0,151.5062,151.6121,151.4357,151.5415,4574.0
2018-08-15 15:25:00,171.85,171.91,171.74,171.74,7184.0,151.568,151.6209,151.471,151.471,7184.0
2018-08-15 15:30:00,171.88,172.32,171.8,172.29,4106.0,151.5944,151.9825,151.5239,151.9561,4106.0
2018-08-15 15:35:00,172.3,172.3,171.96,171.97,7688.0,151.9649,151.9649,151.665,151.6738,7688.0
2018-08-15 15:40:00,171.95,172.05,171.74,172.05,8851.0,151.6562,151.7444,151.471,151.7444,8851.0
2018-08-15 15:45:00,172.0,172.12,171.9,171.9,9999.0,151.7003,151.8061,151.6121,151.6121,9999.0
2018-08-15 15:50:00,171.9,171.95,171.75,171.93,10954.0,151.6121,151.6562,151.4798,151.6385,10954.0
2018-08-15 15:55:00,171.96,172.05,171.6,171.72,52318.0,151.665,151.7444,151.3475,151.4533,52318.0
2018-08-16 09:30:00,172.39,173.25,172.39,173.25,27300.0,152.0443,152.8028,152.0443,152.8028,27300.0
2018-08-16 09:35:00,173.12,173.23,172.76,172.78,7390.0,152.6881,152.7851,152.3706,152.3882,7390.0
2018-08-16 09:40:00,172.88,172.99,172.3,172.51,6729.0,152.4764,152.5734,151.9649,152.1501,6729.0
2018-08-16 09:45:00,172.61,172.61,172.1,172.1,4940.0,152.2383,152.2383,151.7885,151.7885,4940.0
2018-08-16 09:50:00,172.26,172.89,172.26,172.83,20606.0,151.9296,152.4852,151.9296,152.4323,20606.0
2018-08-16 09:55:00,172.69,172.75,172.1,172.34,39552.0,152.3088,152.3618,151.7885,152.0002,39552.0
2018-08-16 10:00:00,172.37,172.72,172.37,172.67,8140.0,152.0266,152.3353,152.0266,152.2912,8140.0
2018-08-16 10:05:00,172.79,173.13,172.77,173.12,15895.0,152.397,152.6969,152.3794,152.6881,15895.0
2018-08-16 10:10:00,173.12,173.26,173.0,173.26,4393.0,152.6881,152.8116,152.5823,152.8116,4393.0
2018-08-16 10:15:00,173.22,173.27,172.81,172.82,6621.0,152.7763,152.8204,152.4147,152.4235,6621.0
2018-08-16 10:20:00,172.83,173.1,172.78,173.03,7904.0,152.4323,152.6705,152.3882,152.6087,7904.0
2018-08-16 10:25:00,173.0,173.23,172.95,173.13,2901.0,152.5823,152.7851,152.5382,152.6969,2901.0
2018-08-16 10:30:00,173.09,173.41,173.01,173.41,1806.0,152.6616,152.9439,152.5911,152.9439,1806.0
2018-08-16 10:35:00,173.4,173.51,173.25,173.32,5001.0,152.935,153.0321,152.8028,152.8645,5001.0
2018-08-16 10:40:00,173.36,173.42,173.06,173.11,2800.0,152.8998,152.9527,152.6352,152.6793,2800.0
2018-08-16 10:45:00,173.26,173.54,173.23,173.54,3188.0,152.8116,153.0585,152.7851,153.0585,3188.0
2018-08-16 10:50:00,173.47,173.48,173.29,173.3,3611.0,152.9968,153.0056,152.838,152.8469,3611.0
2018-08-16 10:55:00,173.36,173.36,173.08,173.25,2513.0,152.8998,152.8998,152.6528,152.8028,2513.0
2018-08-16 11:00:00,173.26,173.52,173.24,173.34,5960.0,152.8116,153.0409,152.7939,152.8821,5960.0
2018-08-16 11:05:00,173.38,173.44,173.28,173.28,5317.0,152.9174,152.9703,152.8292,152.8292,5317.0
2018-08-16 11:10:00,173.38,173.55,173.26,173.49,4861.0,152.9174,153.0673,152.8116,153.0144,4861.0
2018-08-16 11:15:00,173.69,173.7,173.48,173.55,6339.0,153.1908,153.1996,153.0056,153.0673,6339.0
2018-08-16 11:20:00,173.55,173.76,173.47,173.73,3000.0,153.0673,153.2526,152.9968,153.2261,3000.0
2018-08-16 11:25:00,173.75,173.84,173.7,173.74,3300.0,153.2437,153.3231,153.1996,153.2349,3300.0
2018-08-16 11:30:00,173.81,173.81,173.64,173.7,3700.0,153.2967,153.2967,153.1467,153.1996,3700.0
2018-08-16 11:35:00,173.78,173.79,173.68,173.78,3250.0,153.2702,153.279,153.182,153.2702,3250.0
2018-08-16 11:40:00,173.76,173.76,173.59,173.65,5600.0,153.2526,153.2526,153.1026,153.1555,5600.0
2018-08-16 11:45:00,173.67,173.78,173.61,173.78,4300.0,153.1732,153.2702,153.1203,153.2702,4300.0
2018-08-16 11:50:00,173.85,173.85,173.6,173.6,3635.0,153.3319,153.3319,153.1114,153.1114,3635.0
2018-08-16 11:55:00,173.69,173.82,173.63,173.82,2392.0,153.1908,153.3055,153.1379,153.3055,2392.0
2018-08-16 12:00:00,173.83,174.02,173.76,173.89,4326.0,153.3143,153.4819,153.2526,153.3672,4326.0
2018-08-16 12:05:00,173.96,174.17,173.89,174.11,2600.0,153.429,153.6142,153.3672,153.5613,2600.0
2018-08-16 12:10:00,174.14,174.27,174.11,174.27,1500.0,153.5877,153.7024,153.5613,153.7024,1500.0
2018-08-16 12:15:00,174.3,174.4,174.21,174.22,2729.0,153.7288,153.817,153.6495,153.6583,2729.0
2018-08-16 12:20:00,174.39,174.39,174.05,174.05,2795.0,153.8082,153.8082,153.5083,153.5083,2795.0
2018-08-16 12:25:00,174.04,174.16,173.92,173.92,1766.0,153.4995,153.6054,153.3937,153.3937,1766.0
2018-08-16 12:30:00,173.94,173.96,173.71,173.78,2056.0,153.4113,153.429,153.2085,153.2702,2056.0
2018-08-16 12:35:00,173.65,173.65,173.45,173.53,2000.0,153.1555,153.1555,152.9791,153.0497,2000.0
2018-08-16 12:40:00,173.59,173.59,173.37,173.44,2219.0,153.1026,153.1026,152.9086,152.9703,2219.0
2018-08-16 12:45:00,173.58,173.67,173.52,173.52,1974.0,153.0938,153.1732,153.0409,153.0409,1974.0
2018-08-16 12:50:00,173.56,173.72,173.56,173.64,1452.0,153.0762,153.2173,153.0762,153.1467,1452.0
2018-08-16 12:55:00,173.68,173.68,173.59,173.61,1532.0,153.182,153.182,153.1026,153.1203,1532.0
2018-08-16 13:00:00,173.7,173.71,173.56,173.56,1904.0,153.1996,153.2085,153.0762,153.0762,1904.0
2018-08-16 13:05:00,173.69,173.69,173.48,173.52,3568.0,153.1908,153.1908,153.0056,153.0409,3568.0
2018-08-16 13:10:00,173.53,173.6,173.53,173.53,3334.0,153.0497,153.1114,153.0497,153.0497,3334.0
2018-08-16 13:15:00,173.52,173.54,173.52,173.54,445.0,153.0409,153.0585,153.0409,153.0585,445.0
2018-08-16 13:20:00,173.56,173.74,173.53,173.66,3177.0,153.0762,153.2349,153.0497,153.1644,3177.0
2018-08-16 13:25:00,173.67,173.75,173.67,173.72,2333.0,153.1732,153.2437,153.1732,153.2173,2333.0
2018-08-16 13:30:00,173.68,173.68,173.54,173.54,1450.0,153.182,153.182,153.0585,153.0585,1450.0
2018-08-16 13:35:00,173.63,173.85,173.59,173.72,1714.0,153.1379,153.3319,153.1026,153.2173,1714.0
2018-08-16 13:40:00,173.72,173.73,173.57,173.57,3210.0,153.2173,153.2261,153.085,153.085,3210.0
2018-08-16 13:45:00,173.52,173.52,173.35,173.35,1300.0,153.0409,153.0409,152.891,152.891,1300.0
2018-08-16 13:50:00,173.37,173.49,173.37,173.48,1330.0,152.9086,153.0144,152.9086,153.0056,1330.0
2018-08-16 13:55:00,173.46,173.56,173.41,173.44,2805.0,152.988,153.0762,152.9439,152.9703,2805.0
2018-08-16 14:00:00,173.39,173.48,173.29,173.48,1973.0,152.9262,153.0056,152.838,153.0056,1973.0
2018-08-16 14:05:00,173.51,173.74,173.48,173.74,4884.0,153.0321,153.2349,153.0056,153.2349,4884.0
2018-08-16 14:10:00,173.73,173.83,173.6,173.68,1700.0,153.2261,153.3143,153.1114,153.182,1700.0
2018-08-16 14:15:00,173.69,173.78,173.6,173.78,1811.0,153.1908,153.2702,153.1114,153.2702,1811.0
2018-08-16 14:20:00,173.84,173.84,173.74,173.74,3996.0,153.3231,153.3231,153.2349,153.2349,3996.0
2018-08-16 14:25:00,173.75,173.76,173.42,173.42,3529.0,153.2437,153.2526,152.9527,152.9527,3529.0
2018-08-16 14:30:00,173.41,173.53,173.26,173.44,3542.0,152.9439,153.0497,152.8116,152.9703,3542.0
2018-08-16 14:35:00,173.45,173.61,173.44,173.57,2454.0,152.9791,153.1203,152.9703,153.085,2454.0
2018-08-16 14:40:00,173.6,173.6,173.46,173.54,2060.0,153.1114,153.1114,152.988,153.0585,2060.0
2018-08-16 14:45:00,173.53,173.55,173.48,173.48,2560.0,153.0497,153.0673,153.0056,153.0056,2560.0
2018-08-16 14:50:00,173.58,173.59,173.48,173.56,4380.0,153.0938,153.1026,153.0056,153.0762,4380.0
2018-08-16 14:55:00,173.59,173.71,173.4,173.42,26710.0,153.1026,153.2085,152.935,152.9527,26710.0
2018-08-16 15:00:00,173.45,173.74,173.34,173.74,4054.0,152.9791,153.2349,152.8821,153.2349,4054.0
2018-08-16 15:05:00,173.78,173.78,173.57,173.57,4626.0,153.2702,153.2702,153.085,153.085,4626.0
2018-08-16 15:10:00,173.48,173.62,173.4,173.62,9350.0,153.0056,153.1291,152.935,153.1291,9350.0
2018-08-16 15:15:00,173.61,173.63,173.19,173.19,18250.0,153.1203,153.1379,152.7498,152.7498,18250.0
2018-08-16 15:20:00,173.27,173.31,173.02,173.02,17263.0,152.8204,152.8557,152.5999,152.5999,17263.0
2018-08-16 15:25:00,173.09,173.37,172.95,173.07,16002.0,152.6616,152.9086,152.5382,152.644,16002.0
2018-08-16 15:30:00,173.1,173.26,173.05,173.2,9939.0,152.6705,152.8116,152.6264,152.7587,9939.0
2018-08-16 15:35:00,173.18,173.18,172.95,173.06,25189.0,152.741,152.741,152.5382,152.6352,25189.0
2018-08-16 15:40:00,173.09,173.17,172.95,173.1,9313.0,152.6616,152.7322,152.5382,152.6705,9313.0
2018-08-16 15:45:00,173.07,173.1,172.94,172.99,10784.0,152.644,152.6705,152.5293,152.5734,10784.0
2018-08-16 15:50:00,172.97,173.27,172.87,173.23,21383.0,152.5558,152.8204,152.4676,152.7851,21383.0
2018-08-16 15:55:00,173.16,173.34,173.08,173.34,44086.0,152.7234,152.8821,152.6528,152.8821,44086.0
2018-08-17 09:30:00,173.44,173.44,172.61,172.93,25302.0,152.9703,152.9703,152.2383,152.5205,25302.0
2018-08-17 09:35:00,173.0,173.32,172.53,173.13,14379.0,152.5823,152.8645,152.1677,152.6969,14379.0
2018-08-17 09:40:00,173.03,173.11,172.89,173.06,4964.0,152.6087,152.6793,152.4852,152.6352,4964.0
2018-08-17 09:45:00,173.06,173.42,172.96,173.31,5476.0,152.6352,152.9527,152.547,152.8557,5476.0
2018-08-17 09:50:00,173.3,173.68,173.26,173.61,5371.0,152.8469,153.182,152.8116,153.1203,5371.0
2018-08-17 09:55:00,173.51,173.92,173.4,173.92,9570.0,153.0321,153.3937,152.935,153.3937,9570.0
2018-08-17 10:00:00,173.92,174.04,173.53,173.62,5769.0,153.3937,153.4995,153.0497,153.1291,5769.0
2018-08-17 10:05:00,173.62,173.67,173.01,173.27,19360.0,153.1291,153.1732,152.5911,152.8204,19360.0
2018-08-17 10:10:00,173.25,173.6,173.25,173.4,14677.0,152.8028,153.1114,152.8028,152.935,14677.0
2018-08-17 10:15:00,173.37,173.47,173.29,173.46,3973.0,152.9086,152.9968,152.838,152.988,3973.0
2018-08-17 10:20:00,173.49,173.49,172.96,173.06,6401.0,153.0144,153.0144,152.547,152.6352,6401.0
2018-08-17 10:25:00,173.09,173.23,172.96,173.04,6300.0,152.6616,152.7851,152.547,152.6175,6300.0
2018-08-17 10:30:00,173.06,173.3,172.93,173.24,20304.0,152.6352,152.8469,152.5205,152.7939,20304.0
2018-08-17 10:35:00,173.29,173.41,173.22,173.41,8916.0,152.838,152.9439,152.7763,152.9439,8916.0
2018-08-17 10:40:00,173.36,173.39,173.13,173.13,4230.0,152.8998,152.9262,152.6969,152.6969,4230.0
2018-08-17 10:45:00,173.12,173.27,173.04,173.26,13606.0,152.6881,152.8204,152.6175,152.8116,13606.0
2018-08-17 10:50:00,173.25,173.37,173.08,173.08,29089.0,152.8028,152.9086,152.6528,152.6528,29089.0
2018-08-17 10:55:00,173.03,173.03,172.88,172.89,1015.0,152.6087,152.6087,152.4764,152.4852,1015.0
2018-08-17 11:00:00,172.93,172.98,172.77,172.91,5910.0,152.5205,152.5646,152.3794,152.5029,5910.0
2018-08-17 11:05:00,172.95,173.12,172.94,173.01,3450.0,152.5382,152.6881,152.5293,152.5911,3450.0
2018-08-17 11:10:00,173.01,173.04,172.88,173.04,4226.0,152.5911,152.6175,152.4764,152.6175,4226.0
2018-08-17 11:15:00,172.98,173.15,172.97,173.13,4375.0,152.5646,152.7146,152.5558,152.6969,4375.0
2018-08-17 11:20:00,173.17,173.3,173.17,173.22,2244.0,152.7322,152.8469,152.7322,152.7763,2244.0
2018-08-17 11:25:00,173.23,173.34,173.17,173.32,4005.0,152.7851,152.8821,152.7322,152.8645,4005.0
2018-08-17 11:30:00,173.35,173.61,173.35,173.61,3803.0,152.891,153.1203,152.891,153.1203,3803.0
2018-08-17 11:35:00,173.67,173.77,173.55,173.72,5775.0,153.1732,153.2614,153.0673,153.2173,5775.0
2018-08-17 11:40:00,173.75,174.09,173.74,174.0,5568.0,153.2437,153.5436,153.2349,153.4642,5568.0
2018-08-17 11:45:00,174.02,174.06,173.93,173.99,2491.0,153.4819,153.5172,153.4025,153.4554,2491.0
2018-08-17 11:50:00,173.91,173.92,173.83,173.9,4050.0,153.3849,153.3937,153.3143,153.376,4050.0
2018-08-17 11:55:00,173.93,174.03,173.87,174.0,4800.0,153.4025,153.4907,153.3496,153.4642,4800.0
2018-08-17 12:00:00,173.93,174.02,173.6,173.66,9961.0,153.4025,153.4819,153.1114,153.1644,9961.0
2018-08-17 12:05:00,173.69,173.98,173.69,173.93,700.0,153.1908,153.4466,153.1908,153.4025,700.0
2018-08-17 12:10:00,174.03,174.18,173.62,173.62,6772.0,153.4907,153.623,153.1291,153.1291,6772.0
2018-08-17 12:15:00,173.68,173.68,173.51,173.52,7560.0,153.182,153.182,153.0321,153.0409,7560.0
2018-08-17 12:20:00,173.52,173.67,173.49,173.61,2100.0,153.0409,153.1732,153.0144,153.1203,2100.0
2018-08-17 12:25:00,173.61,173.66,173.49,173.66,4075.0,153.1203,153.1644,153.0144,153.1644,4075.0
2018-08-17 12:30:00,173.65,173.66,173.34,173.38,5612.0,153.1555,153.1644,152.8821,152.9174,5612.0
2018-08-17 12:35:00,173.35,173.36,173.23,173.31,5840.0,152.891,152.8998,152.7851,152.8557,5840.0
2018-08-17 12:40:00,173.38,173.43,173.38,173.42,300.0,152.9174,152.9615,152.9174,152.9527,300.0
2018-08-17 12:45:00,173.38,173.49,173.31,173.49,2621.0,152.9174,153.0144,152.8557,153.0144,2621.0
2018-08-17 12:50:00,173.47,173.7,173.46,173.62,8998.0,152.9968,153.1996,152.988,153.1291,8998.0
2018-08-17 12:55:00,173.58,173.7,173.52,173.57,2640.0,153.0938,153.1996,153.0409,153.085,2640.0
2018-08-17 13:00:00,173.61,173.7,173.59,173.68,3943.0,153.1203,153.1996,153.1026,153.182,3943.0
2018-08-17 13:05:00,173.65,173.65,173.48,173.58,3065.0,153.1555,153.1555,153.0056,153.0938,3065.0
2018-08-17 13:10:00,173.54,173.65,173.54,173.56,2458.0,153.0585,153.1555,153.0585,153.0762,2458.0
2018-08-17 13:15:00,173.55,173.7,173.54,173.63,5594.0,153.0673,153.1996,153.0585,153.1379,5594.0
2018-08-17 13:20:00,173.61,173.64,173.53,173.54,2091.0,153.1203,153.1467,153.0497,153.0585,2091.0
2018-08-17 13:25:00,173.54,173.54,173.38,173.46,3117.0,153.0585,153.0585,152.9174,152.988,3117.0
2018-08-17 13:30:00,173.51,173.51,173.38,173.45,5231.0,153.0321,153.0321,152.9174,152.9791,5231.0
2018-08-17 13:35:00,173.51,173.54,173.5,173.54,709.0,153.0321,153.0585,153.0232,153.0585,709.0
2018-08-17 13:40:00,173.53,173.61,173.42,173.56,7587.0,153.0497,153.1203,152.9527,153.0762,7587.0
2018-08-17 13:45:00,173.48,173.55,173.32,173.32,4421.0,153.0056,153.0673,152.8645,152.8645,4421.0
2018-08-17 13:50:00,173.33,173.41,173.29,173.37,2196.0,152.8733,152.9439,152.838,152.9086,2196.0
2018-08-17 13:55:00,173.43,173.43,173.25,173.38,3500.0,152.9615,152.9615,152.8028,152.9174,3500.0
2018-08-17 14:00:00,173.41,173.77,173.41,173.76,10543.0,152.9439,153.2614,152.9439,153.2526,10543.0
2018-08-17 14:05:00,173.74,173.85,173.64,173.64,12831.0,153.2349,153.3319,153.1467,153.1467,12831.0
2018-08-17 14:10:00,173.67,173.67,173.45,173.55,14277.0,153.1732,153.1732,152.9791,153.0673,14277.0
2018-08-17 14:15:00,173.6,173.78,173.4,173.47,12408.0,153.1114,153.2702,152.935,152.9968,12408.0
2018-08-17 14:20:00,173.49,173.7,173.47,173.47,13298.0,153.0144,153.1996,152.9968,152.9968,13298.0
2018-08-17 14:25:00,173.52,173.72,173.43,173.5,10836.0,153.0409,153.2173,152.9615,153.0232,10836.0
2018-08-17 14:30:00,173.54,173.65,173.49,173.65,6045.0,153.0585,153.1555,153.0144,153.1555,6045.0
2018-08-17 14:35:00,173.64,173.69,173.56,173.66,4000.0,153.1467,153.1908,153.0762,153.1644,4000.0
2018-08-17 14:40:00,173.68,173.98,173.64,173.95,4960.0,153.182,153.4466,153.1467,153.4201,4960.0
2018-08-17 14:45:00,173.98,173.98,173.62,173.68,16104.0,153.4466,153.4466,153.1291,153.182,16104.0
2018-08-17 14:50:00,173.72,174.04,173.72,173.93,11811.0,153.2173,153.4995,153.2173,153.4025,11811.0
2018-08-17 14:55:00,173.92,174.17,173.82,174.17,9638.0,153.3937,153.6142,153.3055,153.6142,9638.0
2018-08-17 15:00:00,174.22,174.22,173.95,174.02,4574.0,153.6583,153.6583,153.4201,153.4819,4574.0
2018-08-17 15:05:00,174.12,174.12,173.96,173.98,20456.0,153.5701,153.5701,153.429,153.4466,20456.0
2018-08-17 15:10:00,173.97,174.26,173.97,174.26,6274.0,153.4378,153.6936,153.4378,153.6936,6274.0
2018-08-17 15:15:00,174.3,174.39,174.14,174.31,6969.0,153.7288,153.8082,153.5877,153.7377,6969.0
2018-08-17 15:20:00,174.31,174.38,174.15,174.3,6807.0,153.7377,153.7994,153.5965,153.7288,6807.0
2018-08-17 15:25:00,174.27,174.27,174.02,174.03,6200.0,153.7024,153.7024,153.4819,153.4907,6200.0
2018-08-17 15:30:00,173.99,174.15,173.93,174.01,22416.0,153.4554,153.5965,153.4025,153.4731,22416.0
2018-08-17 15:35:00,174.01,174.16,173.93,173.97,19063.0,153.4731,153.6054,153.4025,153.4378,19063.0
2018-08-17 15:40:00,174.0,174.03,173.9,173.9,18763.0,153.4642,153.4907,153.376,153.376,18763.0
2018-08-17 15:45:00,173.84,173.88,173.68,173.75,25063.0,153.3231,153.3584,153.182,153.2437,25063.0
2018-08-17 15:50:00,173.7,173.8,173.61,173.7,21720.0,153.1996,153.2878,153.1203,153.1996,21720.0
2018-08-17 15:55:00,173.71,173.74,173.44,173.64,42278.0,153.2085,153.2349,152.9703,153.1467,42278.0
2018-08-20 09:30:00,173.9,174.02,173.9,174.02,4722.0,153.376,153.4819,153.376,153.4819,4722.0
2018-08-20 09:35:00,174.06,174.77,174.04,174.17,30799.0,153.5172,154.1434,153.4995,153.6142,30799.0
2018-08-20 09:40:00,174.35,174.76,174.09,174.19,12500.0,153.7729,154.1345,153.5436,153.6318,12500.0
2018-08-20 09:45:00,174.4,174.59,174.26,174.59,5105.0,153.817,153.9846,153.6936,153.9846,5105.0
2018-08-20 09:50:00,174.57,175.0,174.47,174.97,12095.0,153.967,154.3462,153.8788,154.3198,12095.0
2018-08-20 09:55:00,174.91,175.0,174.76,174.9,3570.0,154.2668,154.3462,154.1345,154.258,3570.0
2018-08-20 10:00:00,174.93,175.0,174.87,174.91,13398.0,154.2845,154.3462,154.2316,154.2668,13398.0
2018-08-20 10:05:00,174.86,174.95,174.79,174.79,3120.0,154.2227,154.3021,154.161,154.161,3120.0
2018-08-20 10:10:00,174.84,174.84,174.39,174.49,3670.0,154.2051,154.2051,153.8082,153.8964,3670.0
2018-08-20 10:15:00,174.63,174.63,174.46,174.46,2300.0,154.0199,154.0199,153.8699,153.8699,2300.0
2018-08-20 10:20:00,174.55,174.81,174.52,174.81,7746.0,153.9493,154.1786,153.9229,154.1786,7746.0
2018-08-20 10:25:00,174.77,174.99,174.77,174.9,3239.0,154.1434,154.3374,154.1434,154.258,3239.0
2018-08-20 10:30:00,174.89,175.18,174.73,175.14,6200.0,154.2492,154.505,154.1081,154.4697,6200.0
2018-08-20 10:35:00,175.14,175.15,174.51,174.51,6200.0,154.4697,154.4785,153.914,153.914,6200.0
2018-08-20 10:40:00,174.56,174.56,174.51,174.56,1352.0,153.9581,153.9581,153.914,153.9581,1352.0
2018-08-20 10:45:00,174.56,174.6,174.45,174.5,2688.0,153.9581,153.9934,153.8611,153.9052,2688.0
2018-08-20 10:50:00,174.49,174.49,174.24,174.38,3424.0,153.8964,153.8964,153.6759,153.7994,3424.0
2018-08-20 10:55:00,174.36,174.36,174.06,174.12,4078.0,153.7817,153.7817,153.5172,153.5701,4078.0
2018-08-20 11:00:00,174.24,174.58,174.24,174.56,2577.0,153.6759,153.9758,153.6759,153.9581,2577.0
2018-08-20 11:05:00,174.52,174.54,174.34,174.54,3516.0,153.9229,153.9405,153.7641,153.9405,3516.0
2018-08-20 11:10:00,174.57,174.69,174.43,174.43,2338.0,153.967,154.0728,153.8435,153.8435,2338.0
2018-08-20 11:15:00,174.4,174.4,174.17,174.17,3849.0,153.817,153.817,153.6142,153.6142,3849.0
2018-08-20 11:20:00,174.24,174.24,174.11,174.19,1400.0,153.6759,153.6759,153.5613,153.6318,1400.0
2018-08-20 11:25:00,174.28,174.49,174.28,174.49,2248.0,153.7112,153.8964,153.7112,153.8964,2248.0
2018-08-20 11:30:00,174.41,174.42,174.24,174.24,3995.0,153.8258,153.8347,153.6759,153.6759,3995.0
2018-08-20 11:35:00,174.22,174.22,174.04,174.21,2809.0,153.6583,153.6583,153.4995,153.6495,2809.0
2018-08-20 11:40:00,174.46,174.46,174.28,174.28,2700.0,153.8699,153.8699,153.7112,153.7112,2700.0
2018-08-20 11:45:00,174.27,174.3,174.03,174.04,6541.0,153.7024,153.7288,153.4907,153.4995,6541.0
2018-08-20 11:50:00,174.05,174.17,173.96,174.11,5135.0,153.5083,153.6142,153.429,153.5613,5135.0
2018-08-20 11:55:00,174.11,174.31,174.11,174.31,1408.0,153.5613,153.7377,153.5613,153.7377,1408.0
2018-08-20 12:00:00,174.25,174.43,174.2,174.41,1700.0,153.6847,153.8435,153.6406,153.8258,1700.0
2018-08-20 12:05:00,174.4,174.5,174.39,174.4,1915.0,153.817,153.9052,153.8082,153.817,1915.0
2018-08-20 12:10:00,174.42,174.42,174.33,174.33,1400.0,153.8347,153.8347,153.7553,153.7553,1400.0
2018-08-20 12:15:00,174.34,174.37,174.19,174.3,12000.0,153.7641,153.7906,153.6318,153.7288,12000.0
2018-08-20 12:20:00,174.25,174.32,174.15,174.28,16910.0,153.6847,153.7465,153.5965,153.7112,16910.0
2018-08-20 12:25:00,174.31,174.34,174.17,174.23,6400.0,153.7377,153.7641,153.6142,153.6671,6400.0
2018-08-20 12:30:00,174.25,174.31,174.12,174.26,5035.0,153.6847,153.7377,153.5701,153.6936,5035.0
2018-08-20 12:35:00,174.23,174.31,174.2,174.31,1859.0,153.6671,153.7377,153.6406,153.7377,1859.0
2018-08-20 12:40:00,174.4,174.53,174.32,174.49,7451.0,153.817,153.9317,153.7465,153.8964,7451.0
2018-08-20 12:45:00,174.48,174.57,174.48,174.48,2500.0,153.8876,153.967,153.8876,153.8876,2500.0
2018-08-20 12:50:00,174.5,174.59,174.43,174.59,3039.0,153.9052,153.9846,153.8435,153.9846,3039.0
2018-08-20 12:55:00,174.59,174.59,174.44,174.45,4400.0,153.9846,153.9846,153.8523,153.8611,4400.0
2018-08-20 13:00:00,174.52,174.52,174.29,174.37,2700.0,153.9229,153.9229,153.72,153.7906,2700.0
2018-08-20 13:05:00,174.35,174.37,174.19,174.35,4600.0,153.7729,153.7906,153.6318,153.7729,4600.0
2018-08-20 13:10:00,174.34,174.38,174.25,174.25,3619.0,153.7641,153.7994,153.6847,153.6847,3619.0
2018-08-20 13:15:00,174.26,174.28,174.17,174.24,2958.0,153.6936,153.7112,153.6142,153.6759,2958.0
2018-08-20 13:20:00,174.28,174.4,174.21,174.27,6762.0,153.7112,153.817,153.6495,153.7024,6762.0
2018-08-20 13:25:00,174.38,174.38,174.13,174.17,5400.0,153.7994,153.7994,153.5789,153.6142,5400.0
2018-08-20 13:30:00,174.22,174.27,174.11,174.18,2600.0,153.6583,153.7024,153.5613,153.623,2600.0
2018-08-20 13:35:00,174.17,174.24,174.17,174.19,2000.0,153.6142,153.6759,153.6142,153.6318,2000.0
2018-08-20 13:40:00,174.17,174.4,174.16,174.28,3313.0,153.6142,153.817,153.6054,153.7112,3313.0
2018-08-20 13:45:00,174.28,174.46,174.23,174.38,4798.0,153.7112,153.8699,153.6671,153.7994,4798.0
2018-08-20 13:50:00,174.38,174.43,174.29,174.3,4600.0,153.7994,153.8435,153.72,153.7288,4600.0
2018-08-20 13:55:00,174.38,174.43,174.37,174.39,1600.0,153.7994,153.8435,153.7906,153.8082,1600.0
2018-08-20 14:00:00,174.4,174.46,174.37,174.37,3000.0,153.817,153.8699,153.7906,153.7906,3000.0
2018-08-20 14:05:00,174.37,174.4,174.28,174.34,2000.0,153.7906,153.817,153.7112,153.7641,2000.0
2018-08-20 14:10:00,174.4,174.4,174.29,174.31,4414.0,153.817,153.817,153.72,153.7377,4414.0
2018-08-20 14:15:00,174.3,174.45,174.29,174.43,8122.0,153.7288,153.8611,153.72,153.8435,8122.0
2018-08-20 14:20:00,174.43,174.53,174.42,174.45,5377.0,153.8435,153.9317,153.8347,153.8611,5377.0
2018-08-20 14:25:00,174.48,174.51,174.4,174.44,6429.0,153.8876,153.914,153.817,153.8523,6429.0
2018-08-20 14:30:00,174.4,174.41,174.34,174.34,2590.0,153.817,153.8258,153.7641,153.7641,2590.0
2018-08-20 14:35:00,174.33,174.33,174.24,174.27,5975.0,153.7553,153.7553,153.6759,153.7024,5975.0
2018-08-20 14:40:00,174.25,174.25,174.19,174.22,4584.0,153.6847,153.6847,153.6318,153.6583,4584.0
2018-08-20 14:45:00,174.22,174.25,174.17,174.22,2403.0,153.6583,153.6847,153.6142,153.6583,2403.0
2018-08-20 14:50:00,174.19,174.19,174.11,174.12,4125.0,153.6318,153.6318,153.5613,153.5701,4125.0
2018-08-20 14:55:00,174.11,174.13,174.04,174.04,4500.0,153.5613,153.5789,153.4995,153.4995,4500.0
2018-08-20 15:00:00,174.03,174.19,174.02,174.19,2922.0,153.4907,153.6318,153.4819,153.6318,2922.0
2018-08-20 15:05:00,174.16,174.22,174.16,174.2,3160.0,153.6054,153.6583,153.6054,153.6406,3160.0
2018-08-20 15:10:00,174.19,174.28,174.18,174.26,1705.0,153.6318,153.7112,153.623,153.6936,1705.0
2018-08-20 15:15:00,174.26,174.29,174.22,174.28,6635.0,153.6936,153.72,153.6583,153.7112,6635.0
2018-08-20 15:20:00,174.31,174.31,174.14,174.17,5170.0,153.7377,153.7377,153.5877,153.6142,5170.0
2018-08-20 15:25:00,174.18,174.21,174.16,174.17,2543.0,153.623,153.6495,153.6054,153.6142,2543.0
2018-08-20 15:30:00,174.17,174.24,174.14,174.15,11209.0,153.6142,153.6759,153.5877,153.5965,11209.0
2018-08-20 15:35:00,174.15,174.19,174.14,174.14,2409.0,153.5965,153.6318,153.5877,153.5877,2409.0
2018-08-20 15:40:00,174.17,174.22,174.12,174.18,5677.0,153.6142,153.6583,153.5701,153.623,5677.0
2018-08-20 15:45:00,174.19,174.28,174.17,174.19,14459.0,153.6318,153.7112,153.6142,153.6318,14459.0
2018-08-20 15:50:00,174.18,174.19,174.02,174.1,10944.0,153.623,153.6318,153.4819,153.5524,10944.0
2018-08-20 15:55:00,174.13,174.17,173.58,173.77,54700.0,153.5789,153.6142,153.0938,153.2614,54700.0
2018-08-21 09:30:00,173.93,174.14,172.73,174.14,16622.0,153.4025,153.5877,152.3441,153.5877,16622.0
2018-08-21 09:35:00,173.95,174.09,173.34,173.49,10935.0,153.4201,153.5436,152.8821,153.0144,10935.0
2018-08-21 09:40:00,173.6,173.79,173.3,173.5,12600.0,153.1114,153.279,152.8469,153.0232,12600.0
2018-08-21 09:45:00,173.41,173.58,173.38,173.53,21565.0,152.9439,153.0938,152.9174,153.0497,21565.0
2018-08-21 09:50:00,173.55,174.0,173.55,173.96,8948.0,153.0673,153.4642,153.0673,153.429,8948.0
2018-08-21 09:55:00,174.04,174.11,173.75,173.93,5451.0,153.4995,153.5613,153.2437,153.4025,5451.0
2018-08-21 10:00:00,173.92,173.96,173.68,173.84,5848.0,153.3937,153.429,153.182,153.3231,5848.0
2018-08-21 10:05:00,173.87,173.87,173.65,173.81,5091.0,153.3496,153.3496,153.1555,153.2967,5091.0
2018-08-21 10:10:00,173.92,174.07,173.88,174.02,7030.0,153.3937,153.526,153.3584,153.4819,7030.0
2018-08-21 10:15:00,174.1,174.1,173.87,173.87,5472.0,153.5524,153.5524,153.3496,153.3496,5472.0
2018-08-21 10:20:00,173.87,174.1,173.85,173.89,6002.0,153.3496,153.5524,153.3319,153.3672,6002.0
2018-08-21 10:25:00,173.88,173.88,173.73,173.79,4625.0,153.3584,153.3584,153.2261,153.279,4625.0
2018-08-21 10:30:00,173.84,173.85,173.67,173.69,6008.0,153.3231,153.3319,153.1732,153.1908,6008.0
2018-08-21 10:35:00,173.75,173.75,173.54,173.61,3050.0,153.2437,153.2437,153.0585,153.1203,3050.0
2018-08-21 10:40:00,173.6,173.85,173.59,173.85,1341.0,153.1114,153.3319,153.1026,153.3319,1341.0
2018-08-21 10:45:00,173.84,173.89,173.24,173.26,14132.0,153.3231,153.3672,152.7939,152.8116,14132.0
2018-08-21 10:50:00,173.35,173.49,173.31,173.34,3500.0,152.891,153.0144,152.8557,152.8821,3500.0
2018-08-21 10:55:00,173.47,173.55,173.28,173.35,4212.0,152.9968,153.0673,152.8292,152.891,4212.0
2018-08-21 11:00:00,173.4,173.55,173.35,173.35,4200.0,152.935,153.0673,152.891,152.891,4200.0
2018-08-21 11:05:00,173.37,173.42,173.35,173.39,2882.0,152.9086,152.9527,152.891,152.9262,2882.0
2018-08-21 11:10:00,173.44,173.59,173.31,173.31,3135.0,152.9703,153.1026,152.8557,152.8557,3135.0
2018-08-21 11:15:00,173.35,173.35,173.01,173.01,2606.0,152.891,152.891,152.5911,152.5911,2606.0
2018-08-21 11:20:00,173.08,173.09,172.86,172.94,7748.0,152.6528,152.6616,152.4588,152.5293,7748.0
2018-08-21 11:25:00,173.06,173.21,173.06,173.16,2635.0,152.6352,152.7675,152.6352,152.7234,2635.0
2018-08-21 11:30:00,173.21,173.27,173.06,173.26,4726.0,152.7675,152.8204,152.6352,152.8116,4726.0
2018-08-21 11:35:00,173.34,173.4,173.23,173.36,4413.0,152.8821,152.935,152.7851,152.8998,4413.0
2018-08-21 11:40:00,173.48,173.48,173.26,173.26,2316.0,153.0056,153.0056,152.8116,152.8116,2316.0
2018-08-21 11:45:00,173.33,173.33,173.3,173.3,1430.0,152.8733,152.8733,152.8469,152.8469,1430.0
2018-08-21 11:50:00,173.37,173.42,173.23,173.42,3525.0,152.9086,152.9527,152.7851,152.9527,3525.0
2018-08-21 11:55:00,173.42,173.46,173.31,173.42,2500.0,152.9527,152.988,152.8557,152.9527,2500.0
2018-08-21 12:00:00,173.44,173.5,173.39,173.43,6351.0,152.9703,153.0232,152.9262,152.9615,6351.0
2018-08-21 12:05:00,173.43,173.51,173.42,173.51,3140.0,152.9615,153.0321,152.9527,153.0321,3140.0
2018-08-21 12:10:00,173.54,173.71,173.54,173.59,2664.0,153.0585,153.2085,153.0585,153.1026,2664.0
2018-08-21 12:15:00,173.67,173.73,173.62,173.67,5912.0,153.1732,153.2261,153.1291,153.1732,5912.0
2018-08-21 12:20:00,173.74,173.74,173.72,173.72,900.0,153.2349,153.2349,153.2173,153.2173,900.0
2018-08-21 12:25:00,173.75,173.96,173.7,173.96,2036.0,153.2437,153.429,153.1996,153.429,2036.0
2018-08-21 12:30:00,173.96,174.16,173.96,174.16,5257.0,153.429,153.6054,153.429,153.6054,5257.0
2018-08-21 12:35:00,174.2,174.2,174.06,174.19,3651.0,153.6406,153.6406,153.5172,153.6318,3651.0
2018-08-21 12:40:00,174.22,174.22,174.08,174.22,3787.0,153.6583,153.6583,153.5348,153.6583,3787.0
2018-08-21 12:45:00,174.28,174.42,174.28,174.36,4572.0,153.7112,153.8347,153.7112,153.7817,4572.0
2018-08-21 12:50:00,174.31,174.43,174.31,174.4,5400.0,153.7377,153.8435,153.7377,153.817,5400.0
2018-08-21 12:55:00,174.44,174.61,174.44,174.53,7824.0,153.8523,154.0022,153.8523,153.9317,7824.0
2018-08-21 13:00:00,174.52,174.68,174.52,174.62,6644.0,153.9229,154.064,153.9229,154.0111,6644.0
2018-08-21 13:05:00,174.66,174.66,174.54,174.6,8521.0,154.0463,154.0463,153.9405,153.9934,8521.0
2018-08-21 13:10:00,174.61,174.62,174.49,174.61,1567.0,154.0022,154.0111,153.8964,154.0022,1567.0
2018-08-21 13:15:00,174.61,174.62,174.52,174.6,2826.0,154.0022,154.0111,153.9229,153.9934,2826.0
2018-08-21 13:20:00,174.55,174.63,174.47,174.63,2628.0,153.9493,154.0199,153.8788,154.0199,2628.0
2018-08-21 13:25:00,174.58,174.62,174.41,174.46,15150.0,153.9758,154.0111,153.8258,153.8699,15150.0
2018-08-21 13:30:00,174.49,174.5,174.2,174.24,4700.0,153.8964,153.9052,153.6406,153.6759,4700.0
2018-08-21 13:35:00,174.2,174.29,174.2,174.27,2700.0,153.6406,153.72,153.6406,153.7024,2700.0
2018-08-21 13:40:00,174.29,174.33,174.23,174.24,2900.0,153.72,153.7553,153.6671,153.6759,2900.0
2018-08-21 13:45:00,174.24,174.28,174.16,174.18,2437.0,153.6759,153.7112,153.6054,153.623,2437.0
2018-08-21 13:50:00,174.13,174.27,174.13,174.21,2572.0,153.5789,153.7024,153.5789,153.6495,2572.0
2018-08-21 13:55:00,174.24,174.29,174.23,174.26,4810.0,153.6759,153.72,153.6671,153.6936,4810.0
2018-08-21 14:00:00,174.24,174.24,174.12,174.15,3786.0,153.6759,153.6759,153.5701,153.5965,3786.0
2018-08-21 14:05:00,174.17,174.2,174.14,174.17,3032.0,153.6142,153.6406,153.5877,153.6142,3032.0
2018-08-21 14:10:00,174.21,174.33,174.21,174.33,1100.0,153.6495,153.7553,153.6495,153.7553,1100.0
2018-08-21 14:15:00,174.32,174.32,174.23,174.24,8349.0,153.7465,153.7465,153.6671,153.6759,8349.0
2018-08-21 14:20:00,174.25,174.32,174.22,174.24,9737.0,153.6847,153.7465,153.6583,153.6759,9737.0
2018-08-21 14:25:00,174.27,174.35,174.22,174.25,33458.0,153.7024,153.7729,153.6583,153.6847,33458.0
2018-08-21 14:30:00,174.22,174.29,174.19,174.26,3215.0,153.6583,153.72,153.6318,153.6936,3215.0
2018-08-21 14:35:00,174.23,174.28,174.19,174.28,2100.0,153.6671,153.7112,153.6318,153.7112,2100.0
2018-08-21 14:40:00,174.28,174.3,174.21,174.22,9027.0,153.7112,153.7288,153.6495,153.6583,9027.0
2018-08-21 14:45:00,174.25,174.28,174.17,174.17,4903.0,153.6847,153.7112,153.6142,153.6142,4903.0
2018-08-21 14:50:00,174.17,174.22,173.9,173.98,6072.0,153.6142,153.6583,153.376,153.4466,6072.0
2018-08-21 14:55:00,174.0,174.2,174.0,174.19,3306.0,153.4642,153.6406,153.4642,153.6318,3306.0
2018-08-21 15:00:00,174.12,174.29,174.12,174.26,2622.0,153.5701,153.72,153.5701,153.6936,2622.0
2018-08-21 15:05:00,174.3,174.39,174.3,174.36,4695.0,153.7288,153.8082,153.7288,153.7817,4695.0
2018-08-21 15:10:00,174.35,174.35,174.29,174.32,1495.0,153.7729,153.7729,153.72,153.7465,1495.0
2018-08-21 15:15:00,174.29,174.33,174.19,174.29,5839.0,153.72,153.7553,153.6318,153.72,5839.0
2018-08-21 15:20:00,174.26,174.26,174.1,174.24,4044.0,153.6936,153.6936,153.5524,153.6759,4044.0
2018-08-21 15:25:00,174.33,174.43,174.2,174.22,4635.0,153.7553,153.8435,153.6406,153.6583,4635.0
2018-08-21 15:30:00,174.2,174.2,173.98,174.0,9473.0,153.6406,153.6406,153.4466,153.4642,9473.0
2018-08-21 15:35:00,173.98,174.05,173.96,174.01,2714.0,153.4466,153.5083,153.429,153.4731,2714.0
2018-08-21 15:40:00,173.98,174.01,173.84,173.84,7199.0,153.4466,153.4731,153.3231,153.3231,7199.0
2018-08-21 15:45:00,173.87,173.9,173.51,173.78,10713.0,153.3496,153.376,153.0321,153.2702,10713.0
2018-08-21 15:50:00,173.77,173.9,173.6,173.73,23034.0,153.2614,153.376,153.1114,153.2261,23034.0
2018-08-21 15:55:00,173.71,173.98,173.7,173.78,30926.0,153.2085,153.4466,153.1996,153.2702,30926.0
2018-08-22 09:30:00,172.58,172.58,171.38,171.7,21628.0,152.2118,152.2118,151.1535,151.4357,21628.0
2018-08-22 09:35:00,171.69,171.73,170.95,171.11,10657.0,151.4269,151.4621,150.7742,150.9153,10657.0
2018-08-22 09:40:00,171.38,171.51,171.04,171.15,4992.0,151.1535,151.2681,150.8536,150.9506,4992.0
2018-08-22 09:45:00,171.17,171.65,171.09,171.65,11970.0,150.9682,151.3916,150.8977,151.3916,11970.0
2018-08-22 09:50:00,171.67,171.67,171.05,171.25,2400.0,151.4092,151.4092,150.8624,151.0388,2400.0
2018-08-22 09:55:00,171.2,171.87,171.2,171.87,11962.0,150.9947,151.5856,150.9947,151.5856,11962.0
2018-08-22 10:00:00,171.95,172.04,171.74,171.75,10099.0,151.6562,151.7356,151.471,151.4798,10099.0
2018-08-22 10:05:00,171.78,171.78,171.48,171.49,8763.0,151.5062,151.5062,151.2417,151.2505,8763.0
2018-08-22 10:10:00,171.49,171.77,171.35,171.72,6355.0,151.2505,151.4974,151.127,151.4533,6355.0
2018-08-22 10:15:00,171.79,172.2,171.76,172.09,4515.0,151.5151,151.8767,151.4886,151.7797,4515.0
2018-08-22 10:20:00,172.09,172.26,171.99,172.03,4340.0,151.7797,151.9296,151.6915,151.7267,4340.0
2018-08-22 10:25:00,172.0,172.14,171.98,172.09,9614.0,151.7003,151.8238,151.6826,151.7797,9614.0
2018-08-22 10:30:00,172.0,172.33,171.99,172.32,5175.0,151.7003,151.9913,151.6915,151.9825,5175.0
2018-08-22 10:35:00,172.37,172.7,172.37,172.7,4859.0,152.0266,152.3177,152.0266,152.3177,4859.0
2018-08-22 10:40:00,172.66,172.8,172.59,172.75,1987.0,152.2824,152.4059,152.2206,152.3618,1987.0
2018-08-22 10:45:00,172.8,173.37,172.8,173.37,5470.0,152.4059,152.9086,152.4059,152.9086,5470.0
2018-08-22 10:50:00,173.34,173.41,173.16,173.23,6367.0,152.8821,152.9439,152.7234,152.7851,6367.0
2018-08-22 10:55:00,173.15,173.3,173.13,173.22,11642.0,152.7146,152.8469,152.6969,152.7763,11642.0
2018-08-22 11:00:00,173.28,173.59,173.02,173.11,20456.0,152.8292,153.1026,152.5999,152.6793,20456.0
2018-08-22 11:05:00,173.02,173.16,172.62,172.74,6658.0,152.5999,152.7234,152.2471,152.3529,6658.0
2018-08-22 11:10:00,172.73,172.73,172.36,172.4,9243.0,152.3441,152.3441,152.0178,152.0531,9243.0
2018-08-22 11:15:00,172.47,172.61,172.29,172.34,8315.0,152.1148,152.2383,151.9561,152.0002,8315.0
2018-08-22 11:20:00,172.35,172.56,172.32,172.5,9496.0,152.009,152.1942,151.9825,152.1413,9496.0
2018-08-22 11:25:00,172.52,172.58,172.39,172.53,6208.0,152.1589,152.2118,152.0443,152.1677,6208.0
2018-08-22 11:30:00,172.5,172.53,172.28,172.37,3800.0,152.1413,152.1677,151.9472,152.0266,3800.0
2018-08-22 11:35:00,172.46,172.58,172.45,172.57,2700.0,152.106,152.2118,152.0972,152.203,2700.0
2018-08-22 11:40:00,172.61,172.78,172.52,172.53,3840.0,152.2383,152.3882,152.1589,152.1677,3840.0
2018-08-22 11:45:00,172.5,172.61,172.45,172.48,1101.0,152.1413,152.2383,152.0972,152.1236,1101.0
2018-08-22 11:50:00,172.51,172.65,172.46,172.49,5552.0,152.1501,152.2736,152.106,152.1324,5552.0
2018-08-22 11:55:00,172.53,172.7,172.52,172.63,2055.0,152.1677,152.3177,152.1589,152.2559,2055.0
2018-08-22 12:00:00,172.67,172.67,172.48,172.58,4058.0,152.2912,152.2912,152.1236,152.2118,4058.0
2018-08-22 12:05:00,172.52,172.52,172.38,172.38,1200.0,152.1589,152.1589,152.0354,152.0354,1200.0
2018-08-22 12:10:00,172.39,172.43,172.33,172.43,14609.0,152.0443,152.0795,151.9913,152.0795,14609.0
2018-08-22 12:15:00,172.42,172.67,172.41,172.64,2010.0,152.0707,152.2912,152.0619,152.2647,2010.0
2018-08-22 12:20:00,172.62,172.69,172.53,172.54,4830.0,152.2471,152.3088,152.1677,152.1765,4830.0
2018-08-22 12:25:00,172.48,172.57,172.48,172.57,200.0,152.1236,152.203,152.1236,152.203,200.0
2018-08-22 12:30:00,172.55,172.55,172.37,172.45,4239.0,152.1854,152.1854,152.0266,152.0972,4239.0
2018-08-22 12:35:00,172.42,172.43,172.25,172.25,3781.0,152.0707,152.0795,151.9208,151.9208,3781.0
2018-08-22 12:40:00,172.25,172.44,172.25,172.44,2000.0,151.9208,152.0884,151.9208,152.0884,2000.0
2018-08-22 12:45:00,172.42,172.53,172.39,172.39,2743.0,152.0707,152.1677,152.0443,152.0443,2743.0
2018-08-22 12:50:00,172.36,172.49,172.36,172.45,2440.0,152.0178,152.1324,152.0178,152.0972,2440.0
2018-08-22 12:55:00,172.47,172.47,172.4,172.4,1748.0,152.1148,152.1148,152.0531,152.0531,1748.0
2018-08-22 13:00:00,172.4,172.43,172.29,172.39,3772.0,152.0531,152.0795,151.9561,152.0443,3772.0
2018-08-22 13:05:00,172.36,172.41,172.32,172.37,5700.0,152.0178,152.0619,151.9825,152.0266,5700.0
2018-08-22 13:10:00,172.4,172.46,172.37,172.37,1708.0,152.0531,152.106,152.0266,152.0266,1708.0
2018-08-22 13:15:00,172.35,172.38,172.32,172.35,1539.0,152.009,152.0354,151.9825,152.009,1539.0
2018-08-22 13:20:00,172.36,172.48,172.33,172.48,5163.0,152.0178,152.1236,151.9913,152.1236,5163.0
2018-08-22 13:25:00,172.52,172.54,172.4,172.47,7345.0,152.1589,152.1765,152.0531,152.1148,7345.0
2018-08-22 13:30:00,172.4,172.45,172.33,172.39,13689.0,152.0531,152.0972,151.9913,152.0443,13689.0
2018-08-22 13:35:00,172.39,172.39,172.3,172.3,7690.0,152.0443,152.0443,151.9649,151.9649,7690.0
2018-08-22 13:40:00,172.33,172.44,172.3,172.42,9059.0,151.9913,152.0884,151.9649,152.0707,9059.0
2018-08-22 13:45:00,172.44,172.44,172.34,172.39,1600.0,152.0884,152.0884,152.0002,152.0443,1600.0
2018-08-22 13:50:00,172.42,172.47,172.37,172.4,3766.0,152.0707,152.1148,152.0266,152.0531,3766.0
2018-08-22 13:55:00,172.4,172.5,172.38,172.49,2821.0,152.0531,152.1413,152.0354,152.1324,2821.0
2018-08-22 14:00:00,172.49,172.58,172.46,172.58,9392.0,152.1324,152.2118,152.106,152.2118,9392.0
2018-08-22 14:05:00,172.55,172.57,172.31,172.31,4730.0,152.1854,152.203,151.9737,151.9737,4730.0
2018-08-22 14:10:00,172.32,172.48,172.31,172.39,3000.0,151.9825,152.1236,151.9737,152.0443,3000.0
2018-08-22 14:15:00,172.42,172.42,172.22,172.24,6400.0,152.0707,152.0707,151.8943,151.912,6400.0
2018-08-22 14:20:00,172.33,172.41,172.26,172.32,6198.0,151.9913,152.0619,151.9296,151.9825,6198.0
2018-08-22 14:25:00,172.29,172.38,172.21,172.37,8670.0,151.9561,152.0354,151.8855,152.0266,8670.0
2018-08-22 14:30:00,172.39,172.46,172.33,172.44,5044.0,152.0443,152.106,151.9913,152.0884,5044.0
2018-08-22 14:35:00,172.45,172.49,172.41,172.42,2806.0,152.0972,152.1324,152.0619,152.0707,2806.0
2018-08-22 14:40:00,172.47,172.56,172.3,172.35,4622.0,152.1148,152.1942,151.9649,152.009,4622.0
2018-08-22 14:45:00,172.33,172.41,172.22,172.33,3536.0,151.9913,152.0619,151.8943,151.9913,3536.0
2018-08-22 14:50:00,172.39,172.42,172.28,172.41,15418.0,152.0443,152.0707,151.9472,152.0619,15418.0
2018-08-22 14:55:00,172.38,172.38,172.19,172.24,9328.0,152.0354,152.0354,151.8679,151.912,9328.0
2018-08-22 15:00:00,172.24,172.32,172.11,172.22,17899.0,151.912,151.9825,151.7973,151.8943,17899.0
2018-08-22 15:05:00,172.25,172.25,172.04,172.05,11105.0,151.9208,151.9208,151.7356,151.7444,11105.0
2018-08-22 15:10:00,172.05,172.09,171.9,171.95,5439.0,151.7444,151.7797,151.6121,151.6562,5439.0
2018-08-22 15:15:00,171.95,171.98,171.87,171.87,3100.0,151.6562,151.6826,151.5856,151.5856,3100.0
2018-08-22 15:20:00,171.86,171.98,171.81,171.81,5740.0,151.5768,151.6826,151.5327,151.5327,5740.0
2018-08-22 15:25:00,171.79,172.0,171.79,171.94,6632.0,151.5151,151.7003,151.5151,151.6474,6632.0
2018-08-22 15:30:00,171.93,171.96,171.79,171.8,10582.0,151.6385,151.665,151.5151,151.5239,10582.0
2018-08-22 15:35:00,171.82,171.89,171.74,171.86,13932.0,151.5415,151.6033,151.471,151.5768,13932.0
2018-08-22 15:40:00,171.82,171.83,171.66,171.69,11816.0,151.5415,151.5503,151.4004,151.4269,11816.0
2018-08-22 15:45:00,171.69,171.74,171.6,171.63,15136.0,151.4269,151.471,151.3475,151.3739,15136.0
2018-08-22 15:50:00,171.62,171.64,171.47,171.61,21032.0,151.3651,151.3828,151.2328,151.3563,21032.0
2018-08-22 15:55:00,171.6,171.65,171.14,171.34,112437.0,151.3475,151.3916,150.9418,151.1182,112437.0
2018-08-23 09:30:00,171.15,171.29,170.32,171.21,43279.0,150.9506,151.0741,150.2186,151.0035,43279.0
2018-08-23 09:35:00,171.28,171.29,170.46,170.89,28986.0,151.0653,151.0741,150.342,150.7213,28986.0
2018-08-23 09:40:00,170.9,171.1,170.62,170.71,15639.0,150.7301,150.9065,150.4831,150.5625,15639.0
2018-08-23 09:45:00,170.71,171.01,170.62,170.73,10319.0,150.5625,150.8271,150.4831,150.5802,10319.0
2018-08-23 09:50:00,170.76,171.78,170.76,171.6,17039.0,150.6066,151.5062,150.6066,151.3475,17039.0
2018-08-23 09:55:00,171.56,171.7,171.47,171.49,15342.0,151.3122,151.4357,151.2328,151.2505,15342.0
2018-08-23 10:00:00,171.61,171.82,171.51,171.73,10257.0,151.3563,151.5415,151.2681,151.4621,10257.0
2018-08-23 10:05:00,171.83,172.22,171.81,171.95,17087.0,151.5503,151.8943,151.5327,151.6562,17087.0
2018-08-23 10:10:00,171.9,171.98,171.81,171.81,12024.0,151.6121,151.6826,151.5327,151.5327,12024.0
2018-08-23 10:15:00,171.81,171.94,171.67,171.68,10116.0,151.5327,151.6474,151.4092,151.418,10116.0
2018-08-23 10:20:00,171.66,171.82,171.57,171.82,13664.0,151.4004,151.5415,151.321,151.5415,13664.0
2018-08-23 10:25:00,171.81,172.27,171.77,172.27,6151.0,151.5327,151.9384,151.4974,151.9384,6151.0
2018-08-23 10:30:00,172.31,172.38,172.16,172.38,10234.0,151.9737,152.0354,151.8414,152.0354,10234.0
2018-08-23 10:35:00,172.37,172.41,172.08,172.08,7327.0,152.0266,152.0619,151.7708,151.7708,7327.0
2018-08-23 10:40:00,172.06,172.46,172.05,172.46,2899.0,151.7532,152.106,151.7444,152.106,2899.0
2018-08-23 10:45:00,172.46,172.48,171.98,172.03,29244.0,152.106,152.1236,151.6826,151.7267,29244.0
2018-08-23 10:50:00,172.03,172.42,171.99,172.41,18111.0,151.7267,152.0707,151.6915,152.0619,18111.0
2018-08-23 10:55:00,172.47,172.69,172.09,172.3,12454.0,152.1148,152.3088,151.7797,151.9649,12454.0
2018-08-23 11:00:00,172.37,172.59,172.3,172.51,8090.0,152.0266,152.2206,151.9649,152.1501,8090.0
2018-08-23 11:05:00,172.55,172.6,171.97,172.0,22144.0,152.1854,152.2295,151.6738,151.7003,22144.0
2018-08-23 11:10:00,172.08,172.39,172.0,172.18,8800.0,151.7708,152.0443,151.7003,151.859,8800.0
2018-08-23 11:15:00,172.14,172.2,171.83,171.84,8895.0,151.8238,151.8767,151.5503,151.5592,8895.0
2018-08-23 11:20:00,171.85,172.44,171.85,172.26,5933.0,151.568,152.0884,151.568,151.9296,5933.0
2018-08-23 11:25:00,172.17,172.55,172.15,172.55,2608.0,151.8502,152.1854,151.8326,152.1854,2608.0
2018-08-23 11:30:00,172.57,172.57,172.07,172.07,10131.0,152.203,152.203,151.762,151.762,10131.0
2018-08-23 11:35:00,172.07,172.13,171.85,171.91,16127.0,151.762,151.8149,151.568,151.6209,16127.0
2018-08-23 11:40:00,171.91,172.08,171.89,171.9,10460.0,151.6209,151.7708,151.6033,151.6121,10460.0
2018-08-23 11:45:00,172.07,172.07,171.95,172.02,2710.0,151.762,151.762,151.6562,151.7179,2710.0
2018-08-23 11:50:00,172.07,172.18,171.89,171.89,8928.0,151.762,151.859,151.6033,151.6033,8928.0
2018-08-23 11:55:00,171.96,172.04,171.86,171.86,12068.0,151.665,151.7356,151.5768,151.5768,12068.0
2018-08-23 12:00:00,171.83,172.27,171.83,172.27,7200.0,151.5503,151.9384,151.5503,151.9384,7200.0
2018-08-23 12:05:00,172.25,172.36,172.24,172.25,8554.0,151.9208,152.0178,151.912,151.9208,8554.0
2018-08-23 12:10:00,172.28,172.34,172.19,172.19,3320.0,151.9472,152.0002,151.8679,151.8679,3320.0
2018-08-23 12:15:00,172.2,172.39,172.17,172.33,3800.0,151.8767,152.0443,151.8502,151.9913,3800.0
2018-08-23 12:20:00,172.36,172.5,172.34,172.46,6503.0,152.0178,152.1413,152.0002,152.106,6503.0
2018-08-23 12:25:00,172.51,172.52,172.42,172.42,2000.0,152.1501,152.1589,152.0707,152.0707,2000.0
2018-08-23 12:30:00,172.41,172.59,172.39,172.54,7107.0,152.0619,152.2206,152.0443,152.1765,7107.0
2018-08-23 12:35:00,172.48,172.59,172.47,172.52,6766.0,152.1236,152.2206,152.1148,152.1589,6766.0
2018-08-23 12:40:00,172.53,172.67,172.53,172.56,5621.0,152.1677,152.2912,152.1677,152.1942,5621.0
2018-08-23 12:45:00,172.54,172.54,172.42,172.47,7327.0,152.1765,152.1765,152.0707,152.1148,7327.0
2018-08-23 12:50:00,172.49,172.69,172.43,172.63,17383.0,152.1324,152.3088,152.0795,152.2559,17383.0
2018-08-23 12:55:00,172.66,172.74,172.48,172.48,5768.0,152.2824,152.3529,152.1236,152.1236,5768.0
2018-08-23 13:00:00,172.49,172.53,172.49,172.52,2176.0,152.1324,152.1677,152.1324,152.1589,2176.0
2018-08-23 13:05:00,172.46,172.6,172.44,172.54,2733.0,152.106,152.2295,152.0884,152.1765,2733.0
2018-08-23 13:10:00,172.6,172.6,172.4,172.46,5913.0,152.2295,152.2295,152.0531,152.106,5913.0
2018-08-23 13:15:00,172.42,172.52,172.42,172.5,3911.0,152.0707,152.1589,152.0707,152.1413,3911.0
2018-08-23 13:20:00,172.59,172.61,172.48,172.59,4206.0,152.2206,152.2383,152.1236,152.2206,4206.0
2018-08-23 13:25:00,172.53,172.83,172.53,172.83,8134.0,152.1677,152.4323,152.1677,152.4323,8134.0
2018-08-23 13:30:00,172.79,172.84,172.72,172.76,7392.0,152.397,152.4411,152.3353,152.3706,7392.0
2018-08-23 13:35:00,172.72,172.72,172.45,172.56,4004.0,152.3353,152.3353,152.0972,152.1942,4004.0
2018-08-23 13:40:00,172.56,172.69,172.56,172.66,2200.0,152.1942,152.3088,152.1942,152.2824,2200.0
2018-08-23 13:45:00,172.64,172.77,172.59,172.77,4200.0,152.2647,152.3794,152.2206,152.3794,4200.0
2018-08-23 13:50:00,172.75,172.79,172.71,172.75,6510.0,152.3618,152.397,152.3265,152.3618,6510.0
2018-08-23 13:55:00,172.75,172.82,172.74,172.81,6289.0,152.3618,152.4235,152.3529,152.4147,6289.0
2018-08-23 14:00:00,172.82,173.0,172.82,172.99,5646.0,152.4235,152.5823,152.4235,152.5734,5646.0
2018-08-23 14:05:00,172.99,173.18,172.94,172.96,8351.0,152.5734,152.741,152.5293,152.547,8351.0
2018-08-23 14:10:00,172.97,173.01,172.89,173.01,4848.0,152.5558,152.5911,152.4852,152.5911,4848.0
2018-08-23 14:15:00,173.05,173.21,173.05,173.13,9514.0,152.6264,152.7675,152.6264,152.6969,9514.0
2018-08-23 14:20:00,173.22,173.29,173.22,173.25,4389.0,152.7763,152.838,152.7763,152.8028,4389.0
2018-08-23 14:25:00,173.28,173.34,173.19,173.26,7693.0,152.8292,152.8821,152.7498,152.8116,7693.0
2018-08-23 14:30:00,173.28,173.3,173.18,173.26,7192.0,152.8292,152.8469,152.741,152.8116,7192.0
2018-08-23 14:35:00,173.23,173.24,172.96,172.99,9099.0,152.7851,152.7939,152.547,152.5734,9099.0
2018-08-23 14:40:00,172.99,172.99,172.79,172.89,8494.0,152.5734,152.5734,152.397,152.4852,8494.0
2018-08-23 14:45:00,172.89,172.89,172.73,172.73,4543.0,152.4852,152.4852,152.3441,152.3441,4543.0
2018-08-23 14:50:00,172.71,172.71,172.21,172.4,17846.0,152.3265,152.3265,151.8855,152.0531,17846.0
2018-08-23 14:55:00,172.39,172.44,172.33,172.44,3291.0,152.0443,152.0884,151.9913,152.0884,3291.0
2018-08-23 15:00:00,172.46,172.54,172.44,172.54,7799.0,152.106,152.1765,152.0884,152.1765,7799.0
2018-08-23 15:05:00,172.57,172.72,172.57,172.72,5500.0,152.203,152.3353,152.203,152.3353,5500.0
2018-08-23 15:10:00,172.75,172.77,172.67,172.69,7594.0,152.3618,152.3794,152.2912,152.3088,7594.0
2018-08-23 15:15:00,172.71,172.79,172.66,172.7,7944.0,152.3265,152.397,152.2824,152.3177,7944.0
2018-08-23 15:20:00,172.74,172.76,172.66,172.69,6285.0,152.3529,152.3706,152.2824,152.3088,6285.0
2018-08-23 15:25:00,172.73,172.78,172.68,172.7,6810.0,152.3441,152.3882,152.3,152.3177,6810.0
2018-08-23 15:30:00,172.72,172.8,172.71,172.71,12418.0,152.3353,152.4059,152.3265,152.3265,12418.0
2018-08-23 15:35:00,172.72,172.77,172.59,172.67,13653.0,152.3353,152.3794,152.2206,152.2912,13653.0
2018-08-23 15:40:00,172.65,172.72,172.62,172.65,16643.0,152.2736,152.3353,152.2471,152.2736,16643.0
2018-08-23 15:45:00,172.67,172.72,172.54,172.7,15446.0,152.2912,152.3353,152.1765,152.3177,15446.0
2018-08-23 15:50:00,172.66,172.69,172.58,172.62,33710.0,152.2824,152.3088,152.2118,152.2471,33710.0
2018-08-23 15:55:00,172.63,172.82,172.62,172.78,68782.0,152.2559,152.4235,152.2471,152.3882,68782.0
2018-08-24 09:30:00,173.2,173.93,173.16,173.93,4217.0,152.7587,153.4025,152.7234,153.4025,4217.0
2018-08-24 09:35:00,173.24,173.4,173.19,173.28,1782.0,152.7939,152.935,152.7498,152.8292,1782.0
2018-08-24 09:40:00,173.07,173.19,172.77,172.77,5780.0,152.644,152.7498,152.3794,152.3794,5780.0
2018-08-24 09:45:00,172.77,173.01,172.77,173.0,1763.0,152.3794,152.5911,152.3794,152.5823,1763.0
2018-08-24 09:50:00,173.02,173.02,172.67,172.68,17204.0,152.5999,152.5999,152.2912,152.3,17204.0
2018-08-24 09:55:00,172.47,172.97,172.47,172.97,2439.0,152.1148,152.5558,152.1148,152.5558,2439.0
2018-08-24 10:00:00,173.06,173.28,172.93,172.99,5537.0,152.6352,152.8292,152.5205,152.5734,5537.0
2018-08-24 10:05:00,173.1,173.25,173.0,173.25,3875.0,152.6705,152.8028,152.5823,152.8028,3875.0
2018-08-24 10:10:00,173.25,173.42,173.17,173.29,5354.0,152.8028,152.9527,152.7322,152.838,5354.0
2018-08-24 10:15:00,173.31,173.54,173.31,173.53,2060.0,152.8557,153.0585,152.8557,153.0497,2060.0
2018-08-24 10:20:00,173.53,173.53,173.53,173.53,100.0,153.0497,153.0497,153.0497,153.0497,100.0
2018-08-24 10:25:00,173.43,173.61,173.38,173.39,6849.0,152.9615,153.1203,152.9174,152.9262,6849.0
2018-08-24 10:30:00,173.3,173.34,173.24,173.34,1147.0,152.8469,152.8821,152.7939,152.8821,1147.0
2018-08-24 10:35:00,173.51,173.75,173.51,173.68,3504.0,153.0321,153.2437,153.0321,153.182,3504.0
2018-08-24 10:40:00,173.73,173.8,173.61,173.72,2350.0,153.2261,153.2878,153.1203,153.2173,2350.0
2018-08-24 10:45:00,173.67,173.76,173.59,173.75,2900.0,153.1732,153.2526,153.1026,153.2437,2900.0
2018-08-24 10:50:00,173.66,173.84,173.56,173.84,1539.0,153.1644,153.3231,153.0762,153.3231,1539.0
2018-08-24 10:55:00,173.91,173.91,173.76,173.8,2301.0,153.3849,153.3849,153.2526,153.2878,2301.0
2018-08-24 11:00:00,173.67,173.76,173.64,173.75,7895.0,153.1732,153.2526,153.1467,153.2437,7895.0
2018-08-24 11:05:00,173.71,173.78,173.65,173.66,3806.0,153.2085,153.2702,153.1555,153.1644,3806.0
2018-08-24 11:10:00,173.75,173.91,173.74,173.84,3700.0,153.2437,153.3849,153.2349,153.3231,3700.0
2018-08-24 11:15:00,173.84,173.98,173.84,173.93,3861.0,153.3231,153.4466,153.3231,153.4025,3861.0
2018-08-24 11:20:00,173.96,173.96,173.8,173.8,2018.0,153.429,153.429,153.2878,153.2878,2018.0
2018-08-24 11:25:00,173.78,173.82,173.72,173.73,3570.0,153.2702,153.3055,153.2173,153.2261,3570.0
2018-08-24 11:30:00,173.72,173.93,173.69,173.93,1900.0,153.2173,153.4025,153.1908,153.4025,1900.0
2018-08-24 11:35:00,173.99,174.28,173.99,174.04,5161.0,153.4554,153.7112,153.4554,153.4995,5161.0
2018-08-24 11:40:00,174.0,174.05,174.0,174.05,500.0,153.4642,153.5083,153.4642,153.5083,500.0
2018-08-24 11:45:00,173.99,174.16,173.99,174.15,1100.0,153.4554,153.6054,153.4554,153.5965,1100.0
2018-08-24 11:50:00,174.2,174.3,174.11,174.13,1700.0,153.6406,153.7288,153.5613,153.5789,1700.0
2018-08-24 11:55:00,174.13,174.17,174.08,174.1,4038.0,153.5789,153.6142,153.5348,153.5524,4038.0
2018-08-24 12:00:00,174.08,174.15,174.08,174.11,1160.0,153.5348,153.5965,153.5348,153.5613,1160.0
2018-08-24 12:05:00,174.08,174.13,174.05,174.13,1600.0,153.5348,153.5789,153.5083,153.5789,1600.0
2018-08-24 12:10:00,174.08,174.15,174.01,174.03,2300.0,153.5348,153.5965,153.4731,153.4907,2300.0
2018-08-24 12:15:00,173.98,174.03,173.96,173.97,2250.0,153.4466,153.4907,153.429,153.4378,2250.0
2018-08-24 12:20:00,173.97,174.04,173.93,174.03,1475.0,153.4378,153.4995,153.4025,153.4907,1475.0
2018-08-24 12:25:00,174.03,174.1,174.03,174.06,1123.0,153.4907,153.5524,153.4907,153.5172,1123.0
2018-08-24 12:30:00,174.06,174.09,173.96,173.98,2301.0,153.5172,153.5436,153.429,153.4466,2301.0
2018-08-24 12:35:00,173.99,174.05,173.99,174.05,800.0,153.4554,153.5083,153.4554,153.5083,800.0
2018-08-24 12:40:00,174.09,174.29,174.05,174.26,9179.0,153.5436,153.72,153.5083,153.6936,9179.0
2018-08-24 12:45:00,174.2,174.32,174.2,174.31,6537.0,153.6406,153.7465,153.6406,153.7377,6537.0
2018-08-24 12:50:00,174.31,174.39,174.3,174.33,4767.0,153.7377,153.8082,153.7288,153.7553,4767.0
2018-08-24 12:55:00,174.32,174.34,174.28,174.34,1681.0,153.7465,153.7641,153.7112,153.7641,1681.0
2018-08-24 13:00:00,174.37,174.47,174.37,174.47,2011.0,153.7906,153.8788,153.7906,153.8788,2011.0
2018-08-24 13:05:00,174.42,174.47,174.37,174.38,5011.0,153.8347,153.8788,153.7906,153.7994,5011.0
2018-08-24 13:10:00,174.37,174.41,174.25,174.35,5807.0,153.7906,153.8258,153.6847,153.7729,5807.0
2018-08-24 13:15:00,174.35,174.44,174.32,174.43,1901.0,153.7729,153.8523,153.7465,153.8435,1901.0
2018-08-24 13:20:00,174.41,174.46,174.35,174.35,5583.0,153.8258,153.8699,153.7729,153.7729,5583.0
2018-08-24 13:25:00,174.26,174.36,174.26,174.28,1312.0,153.6936,153.7817,153.6936,153.7112,1312.0
2018-08-24 13:30:00,174.3,174.35,174.24,174.33,3363.0,153.7288,153.7729,153.6759,153.7553,3363.0
2018-08-24 13:35:00,174.36,174.48,174.35,174.48,2900.0,153.7817,153.8876,153.7729,153.8876,2900.0
2018-08-24 13:40:00,174.43,174.46,174.35,174.4,3315.0,153.8435,153.8699,153.7729,153.817,3315.0
2018-08-24 13:45:00,174.36,174.53,174.35,174.53,900.0,153.7817,153.9317,153.7729,153.9317,900.0
2018-08-24 13:50:00,174.55,174.55,174.46,174.46,2948.0,153.9493,153.9493,153.8699,153.8699,2948.0
2018-08-24 13:55:00,174.52,174.79,174.52,174.78,5837.0,153.9229,154.161,153.9229,154.1522,5837.0
2018-08-24 14:00:00,174.74,175.2,174.69,175.18,17566.0,154.1169,154.5226,154.0728,154.505,17566.0
2018-08-24 14:05:00,175.15,175.43,175.07,175.26,13512.0,154.4785,154.7255,154.408,154.5755,13512.0
2018-08-24 14:10:00,175.21,175.29,175.16,175.18,3103.0,154.5314,154.602,154.4873,154.505,3103.0
2018-08-24 14:15:00,175.2,175.24,174.96,174.96,3657.0,154.5226,154.5579,154.3109,154.3109,3657.0
2018-08-24 14:20:00,174.96,175.15,174.96,175.07,6900.0,154.3109,154.4785,154.3109,154.408,6900.0
2018-08-24 14:25:00,175.04,175.13,175.04,175.09,4798.0,154.3815,154.4609,154.3815,154.4256,4798.0
2018-08-24 14:30:00,175.08,175.11,174.9,174.9,3838.0,154.4168,154.4432,154.258,154.258,3838.0
2018-08-24 14:35:00,174.91,174.99,174.89,174.97,4200.0,154.2668,154.3374,154.2492,154.3198,4200.0
2018-08-24 14:40:00,174.98,175.09,174.98,175.05,7716.0,154.3286,154.4256,154.3286,154.3903,7716.0
2018-08-24 14:45:00,175.03,175.08,174.95,174.95,6339.0,154.3727,154.4168,154.3021,154.3021,6339.0
2018-08-24 14:50:00,174.86,174.99,174.86,174.96,3550.0,154.2227,154.3374,154.2227,154.3109,3550.0
2018-08-24 14:55:00,174.99,175.05,174.86,174.93,4698.0,154.3374,154.3903,154.2227,154.2845,4698.0
2018-08-24 15:00:00,174.9,175.12,174.9,175.12,4198.0,154.258,154.4521,154.258,154.4521,4198.0
2018-08-24 15:05:00,175.06,175.06,174.95,175.01,3216.0,154.3991,154.3991,154.3021,154.355,3216.0
2018-08-24 15:10:00,175.0,175.01,174.98,175.01,5900.0,154.3462,154.355,154.3286,154.355,5900.0
2018-08-24 15:15:00,175.09,175.19,175.07,175.07,3182.0,154.4256,154.5138,154.408,154.408,3182.0
2018-08-24 15:20:00,175.08,175.16,175.03,175.03,4003.0,154.4168,154.4873,154.3727,154.3727,4003.0
2018-08-24 15:25:00,175.06,175.09,174.94,175.05,8448.0,154.3991,154.4256,154.2933,154.3903,8448.0
2018-08-24 15:30:00,175.05,175.09,174.98,175.01,6575.0,154.3903,154.4256,154.3286,154.355,6575.0
2018-08-24 15:35:00,175.0,175.0,174.81,174.92,8341.0,154.3462,154.3462,154.1786,154.2757,8341.0
2018-08-24 15:40:00,174.9,175.0,174.82,174.91,14757.0,154.258,154.3462,154.1875,154.2668,14757.0
2018-08-24 15:45:00,174.86,174.99,174.78,174.83,21108.0,154.2227,154.3374,154.1522,154.1963,21108.0
2018-08-24 15:50:00,174.83,174.96,174.82,174.95,39431.0,154.1963,154.3109,154.1875,154.3021,39431.0
2018-08-24 15:55:00,174.94,175.1,174.89,175.04,56193.0,154.2933,154.4344,154.2492,154.3815,56193.0
2018-08-27 09:30:00,175.84,176.22,175.35,176.22,11097.0,155.0871,155.4222,154.6549,155.4222,11097.0
2018-08-27 09:35:00,176.21,176.95,176.13,176.95,6280.0,155.4134,156.0661,155.3429,156.0661,6280.0
2018-08-27 09:40:00,177.04,177.22,176.93,177.05,6281.0,156.1455,156.3042,156.0484,156.1543,6281.0
2018-08-27 09:45:00,177.18,177.38,177.15,177.2,2900.0,156.2689,156.4453,156.2425,156.2866,2900.0
2018-08-27 09:50:00,177.13,177.37,177.02,177.32,3753.0,156.2248,156.4365,156.1278,156.3924,3753.0
2018-08-27 09:55:00,177.35,177.61,177.29,177.52,4625.0,156.4189,156.6482,156.3659,156.5688,4625.0
2018-08-27 10:00:00,177.49,177.51,177.24,177.33,3360.0,156.5423,156.56,156.3218,156.4012,3360.0
2018-08-27 10:05:00,177.46,177.51,177.34,177.45,3563.0,156.5159,156.56,156.41,156.5071,3563.0
2018-08-27 10:10:00,177.39,177.61,177.35,177.61,4290.0,156.4541,156.6482,156.4189,156.6482,4290.0
2018-08-27 10:15:00,177.6,177.6,177.38,177.52,3538.0,156.6394,156.6394,156.4453,156.5688,3538.0
2018-08-27 10:20:00,177.59,177.79,177.55,177.71,2404.0,156.6305,156.8069,156.5953,156.7364,2404.0
2018-08-27 10:25:00,177.64,177.65,177.36,177.38,2020.0,156.6746,156.6835,156.4277,156.4453,2020.0
2018-08-27 10:30:00,177.25,177.39,177.1,177.26,3153.0,156.3307,156.4541,156.1984,156.3395,3153.0
2018-08-27 10:35:00,177.17,177.18,176.85,176.89,3459.0,156.2601,156.2689,155.9779,156.0132,3459.0
2018-08-27 10:40:00,176.95,177.15,176.95,177.12,3191.0,156.0661,156.2425,156.0661,156.216,3191.0
2018-08-27 10:45:00,177.05,177.06,176.84,177.06,4762.0,156.1543,156.1631,155.9691,156.1631,4762.0
2018-08-27 10:50:00,177.1,177.21,177.04,177.21,3395.0,156.1984,156.2954,156.1455,156.2954,3395.0
2018-08-27 10:55:00,177.28,177.29,177.06,177.19,4655.0,156.3571,156.3659,156.1631,156.2777,4655.0
2018-08-27 11:00:00,177.23,177.26,177.16,177.23,2300.0,156.313,156.3395,156.2513,156.313,2300.0
2018-08-27 11:05:00,177.19,177.24,177.1,177.21,5355.0,156.2777,156.3218,156.1984,156.2954,5355.0
2018-08-27 11:10:00,177.25,177.36,177.18,177.3,2951.0,156.3307,156.4277,156.2689,156.3748,2951.0
2018-08-27 11:15:00,177.3,177.32,177.11,177.11,2160.0,156.3748,156.3924,156.2072,156.2072,2160.0
2018-08-27 11:20:00,177.05,177.23,176.95,177.23,8153.0,156.1543,156.313,156.0661,156.313,8153.0
2018-08-27 11:25:00,177.19,177.43,177.09,177.43,5624.0,156.2777,156.4894,156.1895,156.4894,5624.0
2018-08-27 11:30:00,177.34,177.34,177.16,177.17,2878.0,156.41,156.41,156.2513,156.2601,2878.0
2018-08-27 11:35:00,177.18,177.21,176.99,176.99,1715.0,156.2689,156.2954,156.1014,156.1014,1715.0
2018-08-27 11:40:00,177.03,177.12,177.03,177.12,1300.0,156.1366,156.216,156.1366,156.216,1300.0
2018-08-27 11:45:00,177.19,177.28,177.13,177.22,3982.0,156.2777,156.3571,156.2248,156.3042,3982.0
2018-08-27 11:50:00,177.23,177.32,177.21,177.28,3600.0,156.313,156.3924,156.2954,156.3571,3600.0
2018-08-27 11:55:00,177.27,177.42,177.22,177.41,2900.0,156.3483,156.4806,156.3042,156.4718,2900.0
2018-08-27 12:00:00,177.42,177.42,177.25,177.27,4370.0,156.4806,156.4806,156.3307,156.3483,4370.0
2018-08-27 12:05:00,177.25,177.32,177.2,177.31,3010.0,156.3307,156.3924,156.2866,156.3836,3010.0
2018-08-27 12:10:00,177.34,177.34,177.2,177.28,2860.0,156.41,156.41,156.2866,156.3571,2860.0
2018-08-27 12:15:00,177.3,177.36,177.21,177.21,2700.0,156.3748,156.4277,156.2954,156.2954,2700.0
2018-08-27 12:20:00,177.27,177.37,177.27,177.37,1892.0,156.3483,156.4365,156.3483,156.4365,1892.0
2018-08-27 12:25:00,177.42,177.46,177.36,177.43,3550.0,156.4806,156.5159,156.4277,156.4894,3550.0
2018-08-27 12:30:00,177.45,177.56,177.41,177.46,3320.0,156.5071,156.6041,156.4718,156.5159,3320.0
2018-08-27 12:35:00,177.47,177.5,177.39,177.39,1650.0,156.5247,156.5512,156.4541,156.4541,1650.0
2018-08-27 12:40:00,177.43,177.44,177.35,177.36,3183.0,156.4894,156.4982,156.4189,156.4277,3183.0
2018-08-27 12:45:00,177.34,177.37,177.3,177.3,3643.0,156.41,156.4365,156.3748,156.3748,3643.0
2018-08-27 12:50:00,177.28,177.39,177.21,177.21,1925.0,156.3571,156.4541,156.2954,156.2954,1925.0
2018-08-27 12:55:00,177.2,177.25,177.15,177.23,3400.0,156.2866,156.3307,156.2425,156.313,3400.0
2018-08-27 13:00:00,177.24,177.32,177.24,177.32,1800.0,156.3218,156.3924,156.3218,156.3924,1800.0
2018-08-27 13:05:00,177.27,177.27,177.08,177.12,3755.0,156.3483,156.3483,156.1807,156.216,3755.0
2018-08-27 13:10:00,177.17,177.17,177.08,177.08,591.0,156.2601,156.2601,156.1807,156.1807,591.0
2018-08-27 13:15:00,177.16,177.28,177.15,177.28,5261.0,156.2513,156.3571,156.2425,156.3571,5261.0
2018-08-27 13:20:00,177.22,177.25,177.15,177.25,3300.0,156.3042,156.3307,156.2425,156.3307,3300.0
2018-08-27 13:25:00,177.23,177.26,177.19,177.19,2122.0,156.313,156.3395,156.2777,156.2777,2122.0
2018-08-27 13:30:00,177.23,177.27,177.16,177.17,3100.0,156.313,156.3483,156.2513,156.2601,3100.0
2018-08-27 13:35:00,177.17,177.2,177.08,177.2,9436.0,156.2601,156.2866,156.1807,156.2866,9436.0
2018-08-27 13:40:00,177.2,177.2,177.06,177.08,2580.0,156.2866,156.2866,156.1631,156.1807,2580.0
2018-08-27 13:45:00,177.12,177.17,177.11,177.11,600.0,156.216,156.2601,156.2072,156.2072,600.0
2018-08-27 13:50:00,177.06,177.13,177.05,177.13,1600.0,156.1631,156.2248,156.1543,156.2248,1600.0
2018-08-27 13:55:00,177.09,177.21,177.07,177.14,3300.0,156.1895,156.2954,156.1719,156.2336,3300.0
2018-08-27 14:00:00,177.11,177.16,177.11,177.12,1831.0,156.2072,156.2513,156.2072,156.216,1831.0
2018-08-27 14:05:00,177.12,177.12,176.92,176.98,4753.0,156.216,156.216,156.0396,156.0925,4753.0
2018-08-27 14:10:00,176.95,176.95,176.77,176.87,4419.0,156.0661,156.0661,155.9073,155.9955,4419.0
2018-08-27 14:15:00,176.83,176.9,176.77,176.79,5505.0,155.9602,156.022,155.9073,155.925,5505.0
2018-08-27 14:20:00,176.77,176.9,176.77,176.9,6997.0,155.9073,156.022,155.9073,156.022,6997.0
2018-08-27 14:25:00,176.9,176.97,176.88,176.97,3804.0,156.022,156.0837,156.0043,156.0837,3804.0
2018-08-27 14:30:00,176.99,177.04,176.92,176.96,4400.0,156.1014,156.1455,156.0396,156.0749,4400.0
2018-08-27 14:35:00,176.93,177.02,176.92,176.96,7737.0,156.0484,156.1278,156.0396,156.0749,7737.0
2018-08-27 14:40:00,176.95,177.0,176.9,176.9,4130.0,156.0661,156.1102,156.022,156.022,4130.0
2018-08-27 14:45:00,176.92,176.92,176.82,176.84,5528.0,156.0396,156.0396,155.9514,155.9691,5528.0
2018-08-27 14:50:00,176.88,176.89,176.79,176.8,5610.0,156.0043,156.0132,155.925,155.9338,5610.0
2018-08-27 14:55:00,176.78,176.82,176.7,176.79,5472.0,155.9161,155.9514,155.8456,155.925,5472.0
2018-08-27 15:00:00,176.78,176.79,176.68,176.77,5461.0,155.9161,155.925,155.8279,155.9073,5461.0
2018-08-27 15:05:00,176.73,176.76,176.63,176.67,3244.0,155.872,155.8985,155.7838,155.8191,3244.0
2018-08-27 15:10:00,176.65,176.65,176.52,176.59,5776.0,155.8015,155.8015,155.6868,155.7486,5776.0
2018-08-27 15:15:00,176.55,176.57,176.49,176.49,3675.0,155.7133,155.7309,155.6604,155.6604,3675.0
2018-08-27 15:20:00,176.48,176.67,176.46,176.67,10672.0,155.6515,155.8191,155.6339,155.8191,10672.0
2018-08-27 15:25:00,176.66,176.79,176.66,176.78,5559.0,155.8103,155.925,155.8103,155.9161,5559.0
2018-08-27 15:30:00,176.78,176.87,176.78,176.87,11771.0,155.9161,155.9955,155.9161,155.9955,11771.0
2018-08-27 15:35:00,176.86,176.94,176.82,176.82,9205.0,155.9867,156.0573,155.9514,155.9514,9205.0
2018-08-27 15:40:00,176.81,176.83,176.67,176.82,12218.0,155.9426,155.9602,155.8191,155.9514,12218.0
2018-08-27 15:45:00,176.8,176.86,176.8,176.86,13179.0,155.9338,155.9867,155.9338,155.9867,13179.0
2018-08-27 15:50:00,176.87,176.87,176.75,176.78,15026.0,155.9955,155.9955,155.8897,155.9161,15026.0
2018-08-27 15:55:00,176.79,176.92,176.67,176.91,33588.0,155.925,156.0396,155.8191,156.0308,33588.0
2018-08-28 09:30:00,177.71,178.17,177.1,177.8,16642.0,156.7364,157.1421,156.1984,156.8158,16642.0
2018-08-28 09:35:00,177.89,179.04,177.88,178.97,10897.0,156.8951,157.9094,156.8863,157.8477,10897.0
2018-08-28 09:40:00,179.07,179.39,178.82,179.39,7370.0,157.9359,158.2181,157.7154,158.2181,7370.0
2018-08-28 09:45:00,179.32,179.43,178.94,179.08,14185.0,158.1564,158.2534,157.8212,157.9447,14185.0
2018-08-28 09:50:00,179.14,179.54,179.14,179.24,4402.0,157.9976,158.3504,157.9976,158.0858,4402.0
2018-08-28 09:55:00,179.34,179.45,179.21,179.4,7165.0,158.174,158.271,158.0593,158.2269,7165.0
2018-08-28 10:00:00,179.39,179.74,179.32,179.63,11926.0,158.2181,158.5268,158.1564,158.4298,11926.0
2018-08-28 10:05:00,179.66,179.75,179.56,179.75,10295.0,158.4562,158.5356,158.368,158.5356,10295.0
2018-08-28 10:10:00,179.77,179.77,179.44,179.53,6496.0,158.5533,158.5533,158.2622,158.3416,6496.0
2018-08-28 10:15:00,179.61,179.61,179.19,179.36,5460.0,158.4121,158.4121,158.0417,158.1916,5460.0
2018-08-28 10:20:00,179.39,179.42,179.03,179.11,1614.0,158.2181,158.2446,157.9006,157.9711,1614.0
2018-08-28 10:25:00,179.11,179.17,178.82,179.02,7964.0,157.9711,158.0241,157.7154,157.8918,7964.0
2018-08-28 10:30:00,178.98,178.98,178.7,178.85,2887.0,157.8565,157.8565,157.6095,157.7418,2887.0
2018-08-28 10:35:00,178.84,179.03,178.79,178.81,3600.0,157.733,157.9006,157.6889,157.7066,3600.0
2018-08-28 10:40:00,178.83,178.91,178.58,178.7,4250.0,157.7242,157.7948,157.5037,157.6095,4250.0
2018-08-28 10:45:00,178.7,178.7,178.44,178.44,4119.0,157.6095,157.6095,157.3802,157.3802,4119.0
2018-08-28 10:50:00,178.54,178.77,178.54,178.68,2604.0,157.4684,157.6713,157.4684,157.5919,2604.0
2018-08-28 10:55:00,178.7,178.79,178.67,178.71,1435.0,157.6095,157.6889,157.5831,157.6184,1435.0
2018-08-28 11:00:00,178.76,178.76,178.42,178.42,4377.0,157.6625,157.6625,157.3626,157.3626,4377.0
2018-08-28 11:05:00,178.42,178.72,178.42,178.72,5160.0,157.3626,157.6272,157.3626,157.6272,5160.0
2018-08-28 11:10:00,178.64,178.75,178.63,178.65,1999.0,157.5566,157.6536,157.5478,157.5654,1999.0
2018-08-28 11:15:00,178.63,178.7,178.52,178.54,3449.0,157.5478,157.6095,157.4508,157.4684,3449.0
2018-08-28 11:20:00,178.47,178.59,178.47,178.58,1700.0,157.4067,157.5125,157.4067,157.5037,1700.0
2018-08-28 11:25:00,178.48,178.53,178.39,178.44,1448.0,157.4155,157.4596,157.3361,157.3802,1448.0
2018-08-28 11:30:00,178.35,178.4,178.21,178.21,7169.0,157.3008,157.3449,157.1774,157.1774,7169.0
2018-08-28 11:35:00,178.09,178.13,177.87,177.87,3449.0,157.0715,157.1068,156.8775,156.8775,3449.0
2018-08-28 11:40:00,177.74,177.91,177.62,177.84,3141.0,156.7628,156.9128,156.657,156.851,3141.0
2018-08-28 11:45:00,177.76,178.06,177.76,178.06,4243.0,156.7805,157.0451,156.7805,157.0451,4243.0
2018-08-28 11:50:00,178.06,178.13,177.86,177.87,3351.0,157.0451,157.1068,156.8687,156.8775,3351.0
2018-08-28 11:55:00,177.9,177.98,177.82,177.86,3412.0,156.904,156.9745,156.8334,156.8687,3412.0
2018-08-28 12:00:00,177.87,178.13,177.87,178.13,3858.0,156.8775,157.1068,156.8775,157.1068,3858.0
2018-08-28 12:05:00,178.11,178.21,178.06,178.13,5301.0,157.0892,157.1774,157.0451,157.1068,5301.0
2018-08-28 12:10:00,178.17,178.33,178.17,178.33,2179.0,157.1421,157.2832,157.1421,157.2832,2179.0
2018-08-28 12:15:00,178.35,178.44,178.31,178.4,6929.0,157.3008,157.3802,157.2656,157.3449,6929.0
2018-08-28 12:20:00,178.4,178.44,178.12,178.16,2123.0,157.3449,157.3802,157.098,157.1333,2123.0
2018-08-28 12:25:00,178.16,178.16,177.97,177.97,2100.0,157.1333,157.1333,156.9657,156.9657,2100.0
2018-08-28 12:30:00,177.99,178.12,177.98,178.1,3641.0,156.9833,157.098,156.9745,157.0803,3641.0
2018-08-28 12:35:00,178.14,178.24,178.11,178.13,24480.0,157.1156,157.2038,157.0892,157.1068,24480.0
2018-08-28 12:40:00,178.11,178.18,178.08,178.18,9694.0,157.0892,157.1509,157.0627,157.1509,9694.0
2018-08-28 12:45:00,178.26,178.32,178.22,178.32,1000.0,157.2215,157.2744,157.1862,157.2744,1000.0
2018-08-28 12:50:00,178.33,178.34,178.22,178.23,3183.0,157.2832,157.292,157.1862,157.195,3183.0
2018-08-28 12:55:00,178.24,178.24,178.16,178.2,1642.0,157.2038,157.2038,157.1333,157.1685,1642.0
2018-08-28 13:00:00,178.2,178.21,178.15,178.21,2500.0,157.1685,157.1774,157.1244,157.1774,2500.0
2018-08-28 13:05:00,178.24,178.29,178.2,178.2,3200.0,157.2038,157.2479,157.1685,157.1685,3200.0
2018-08-28 13:10:00,178.21,178.21,178.14,178.19,4514.0,157.1774,157.1774,157.1156,157.1597,4514.0
2018-08-28 13:15:00,178.19,178.3,178.19,178.3,2467.0,157.1597,157.2567,157.1597,157.2567,2467.0
2018-08-28 13:20:00,178.27,178.28,178.14,178.24,3900.0,157.2303,157.2391,157.1156,157.2038,3900.0
2018-08-28 13:25:00,178.25,178.32,178.04,178.05,4551.0,157.2126,157.2744,157.0274,157.0362,4551.0
2018-08-28 13:30:00,178.06,178.17,178.05,178.16,4082.0,157.0451,157.1421,157.0362,157.1333,4082.0
2018-08-28 13:35:00,178.17,178.18,178.12,178.16,1400.0,157.1421,157.1509,157.098,157.1333,1400.0
2018-08-28 13:40:00,178.21,178.34,178.21,178.21,2651.0,157.1774,157.292,157.1774,157.1774,2651.0
2018-08-28 13:45:00,178.24,178.29,178.21,178.29,1568.0,157.2038,157.2479,157.1774,157.2479,1568.0
2018-08-28 13:50:00,178.31,178.32,178.27,178.27,700.0,157.2656,157.2744,157.2303,157.2303,700.0
2018-08-28 13:55:00,178.21,178.21,178.12,178.12,602.0,157.1774,157.1774,157.098,157.098,602.0
2018-08-28 14:00:00,178.14,178.15,177.99,178.03,1630.0,157.1156,157.1244,156.9833,157.0186,1630.0
2018-08-28 14:05:00,177.99,178.03,177.97,177.98,2200.0,156.9833,157.0186,156.9657,156.9745,2200.0
2018-08-28 14:10:00,177.97,177.97,177.95,177.95,600.0,156.9657,156.9657,156.9481,156.9481,600.0
2018-08-28 14:15:00,177.97,177.98,177.8,177.92,2693.0,156.9657,156.9745,156.8158,156.9216,2693.0
2018-08-28 14:20:00,177.91,177.91,177.88,177.88,1001.0,156.9128,156.9128,156.8863,156.8863,1001.0
2018-08-28 14:25:00,177.95,178.01,177.9,177.94,2738.0,156.9481,157.001,156.904,156.9392,2738.0
2018-08-28 14:30:00,177.94,178.01,177.94,177.99,4951.0,156.9392,157.001,156.9392,156.9833,4951.0
2018-08-28 14:35:00,177.94,178.02,177.94,177.98,2858.0,156.9392,157.0098,156.9392,156.9745,2858.0
2018-08-28 14:40:00,177.99,178.09,177.99,178.05,1400.0,156.9833,157.0715,156.9833,157.0362,1400.0
2018-08-28 14:45:00,178.01,178.04,177.96,178.0,2140.0,157.001,157.0274,156.9569,156.9922,2140.0
2018-08-28 14:50:00,178.01,178.14,178.01,178.02,2700.0,157.001,157.1156,157.001,157.0098,2700.0
2018-08-28 14:55:00,178.03,178.04,177.92,177.92,1637.0,157.0186,157.0274,156.9216,156.9216,1637.0
2018-08-28 15:00:00,177.89,177.96,177.69,177.69,7103.0,156.8951,156.9569,156.7187,156.7187,7103.0
2018-08-28 15:05:00,177.68,177.69,177.55,177.55,3104.0,156.7099,156.7187,156.5953,156.5953,3104.0
2018-08-28 15:10:00,177.64,177.72,177.63,177.72,1800.0,156.6746,156.7452,156.6658,156.7452,1800.0
2018-08-28 15:15:00,177.79,177.82,177.67,177.67,1701.0,156.8069,156.8334,156.7011,156.7011,1701.0
2018-08-28 15:20:00,177.57,177.61,177.41,177.5,4611.0,156.6129,156.6482,156.4718,156.5512,4611.0
2018-08-28 15:25:00,177.52,177.64,177.5,177.59,2052.0,156.5688,156.6746,156.5512,156.6305,2052.0
2018-08-28 15:30:00,177.54,177.59,177.52,177.59,5262.0,156.5864,156.6305,156.5688,156.6305,5262.0
2018-08-28 15:35:00,177.59,177.64,177.51,177.56,9679.0,156.6305,156.6746,156.56,156.6041,9679.0
2018-08-28 15:40:00,177.57,177.57,177.18,177.24,9998.0,156.6129,156.6129,156.2689,156.3218,9998.0
2018-08-28 15:45:00,177.17,177.29,177.16,177.23,8850.0,156.2601,156.3659,156.2513,156.313,8850.0
2018-08-28 15:50:00,177.18,177.18,176.99,177.08,12254.0,156.2689,156.2689,156.1014,156.1807,12254.0
2018-08-28 15:55:00,177.11,177.42,177.08,177.38,49766.0,156.2072,156.4806,156.1807,156.4453,49766.0
2018-08-29 09:30:00,177.3,177.3,177.14,177.3,19041.0,156.3748,156.3748,156.2336,156.3748,19041.0
2018-08-29 09:35:00,177.46,177.74,177.46,177.55,5400.0,156.5159,156.7628,156.5159,156.5953,5400.0
2018-08-29 09:40:00,177.43,177.78,177.42,177.64,4820.0,156.4894,156.7981,156.4806,156.6746,4820.0
2018-08-29 09:45:00,177.67,177.8,177.54,177.67,10679.0,156.7011,156.8158,156.5864,156.7011,10679.0
2018-08-29 09:50:00,177.6,177.67,177.45,177.45,3316.0,156.6394,156.7011,156.5071,156.5071,3316.0
2018-08-29 09:55:00,177.5,177.61,177.37,177.6,14654.0,156.5512,156.6482,156.4365,156.6394,14654.0
2018-08-29 10:00:00,177.54,177.54,177.43,177.52,4411.0,156.5864,156.5864,156.4894,156.5688,4411.0
2018-08-29 10:05:00,177.44,177.77,177.44,177.77,4748.0,156.4982,156.7893,156.4982,156.7893,4748.0
2018-08-29 10:10:00,177.81,177.83,177.48,177.65,6796.0,156.8246,156.8422,156.5335,156.6835,6796.0
2018-08-29 10:15:00,177.71,177.86,177.69,177.78,3469.0,156.7364,156.8687,156.7187,156.7981,3469.0
2018-08-29 10:20:00,177.7,177.77,177.52,177.65,3600.0,156.7276,156.7893,156.5688,156.6835,3600.0
2018-08-29 10:25:00,177.61,177.87,177.5,177.87,7469.0,156.6482,156.8775,156.5512,156.8775,7469.0
2018-08-29 10:30:00,177.76,177.76,177.53,177.56,4225.0,156.7805,156.7805,156.5776,156.6041,4225.0
2018-08-29 10:35:00,177.55,177.56,177.49,177.55,3600.0,156.5953,156.6041,156.5423,156.5953,3600.0
2018-08-29 10:40:00,177.51,177.75,177.47,177.64,6983.0,156.56,156.7717,156.5247,156.6746,6983.0
2018-08-29 10:45:00,177.65,177.73,177.62,177.69,4100.0,156.6835,156.754,156.657,156.7187,4100.0
2018-08-29 10:50:00,177.63,177.67,177.56,177.66,2632.0,156.6658,156.7011,156.6041,156.6923,2632.0
2018-08-29 10:55:00,177.61,177.98,177.56,177.98,9384.0,156.6482,156.9745,156.6041,156.9745,9384.0
2018-08-29 11:00:00,177.95,178.07,177.88,177.99,10529.0,156.9481,157.0539,156.8863,156.9833,10529.0
2018-08-29 11:05:00,177.96,178.05,177.94,178.03,6203.0,156.9569,157.0362,156.9392,157.0186,6203.0
2018-08-29 11:10:00,178.06,178.1,177.93,178.08,5836.0,157.0451,157.0803,156.9304,157.0627,5836.0
2018-08-29 11:15:00,178.05,178.15,178.02,178.08,4900.0,157.0362,157.1244,157.0098,157.0627,4900.0
2018-08-29 11:20:00,178.06,178.18,178.04,178.09,5705.0,157.0451,157.1509,157.0274,157.0715,5705.0
2018-08-29 11:25:00,178.08,178.37,178.08,178.35,9127.0,157.0627,157.3185,157.0627,157.3008,9127.0
2018-08-29 11:30:00,178.3,178.53,178.3,178.46,9443.0,157.2567,157.4596,157.2567,157.3979,9443.0
2018-08-29 11:35:00,178.42,178.46,178.26,178.29,19167.0,157.3626,157.3979,157.2215,157.2479,19167.0
2018-08-29 11:40:00,178.22,178.36,178.21,178.25,4209.0,157.1862,157.3097,157.1774,157.2126,4209.0
2018-08-29 11:45:00,178.38,178.42,178.35,178.42,1604.0,157.3273,157.3626,157.3008,157.3626,1604.0
2018-08-29 11:50:00,178.45,178.57,178.45,178.53,2017.0,157.389,157.4949,157.389,157.4596,2017.0
2018-08-29 11:55:00,178.57,178.57,178.49,178.54,2545.0,157.4949,157.4949,157.4243,157.4684,2545.0
2018-08-29 12:00:00,178.58,178.65,178.49,178.49,2865.0,157.5037,157.5654,157.4243,157.4243,2865.0
2018-08-29 12:05:00,178.47,178.65,178.47,178.65,1700.0,157.4067,157.5654,157.4067,157.5654,1700.0
2018-08-29 12:10:00,178.61,178.76,178.6,178.75,2100.0,157.5302,157.6625,157.5213,157.6536,2100.0
2018-08-29 12:15:00,178.71,178.71,178.64,178.65,2000.0,157.6184,157.6184,157.5566,157.5654,2000.0
2018-08-29 12:20:00,178.65,178.65,178.53,178.53,1200.0,157.5654,157.5654,157.4596,157.4596,1200.0
2018-08-29 12:25:00,178.63,178.66,178.63,178.63,3427.0,157.5478,157.5743,157.5478,157.5478,3427.0
2018-08-29 12:30:00,178.68,178.77,178.68,178.69,3567.0,157.5919,157.6713,157.5919,157.6007,3567.0
2018-08-29 12:35:00,178.67,178.76,178.67,178.72,2000.0,157.5831,157.6625,157.5831,157.6272,2000.0
2018-08-29 12:40:00,178.78,178.83,178.74,178.74,874.0,157.6801,157.7242,157.6448,157.6448,874.0
2018-08-29 12:45:00,178.75,178.78,178.69,178.69,2195.0,157.6536,157.6801,157.6007,157.6007,2195.0
2018-08-29 12:50:00,178.69,178.71,178.64,178.69,1300.0,157.6007,157.6184,157.5566,157.6007,1300.0
2018-08-29 12:55:00,178.64,178.7,178.64,178.7,800.0,157.5566,157.6095,157.5566,157.6095,800.0
2018-08-29 13:00:00,178.72,178.75,178.69,178.69,2200.0,157.6272,157.6536,157.6007,157.6007,2200.0
2018-08-29 13:05:00,178.7,178.75,178.67,178.68,4143.0,157.6095,157.6536,157.5831,157.5919,4143.0
2018-08-29 13:10:00,178.7,178.77,178.7,178.77,700.0,157.6095,157.6713,157.6095,157.6713,700.0
2018-08-29 13:15:00,178.74,178.75,178.63,178.63,1950.0,157.6448,157.6536,157.5478,157.5478,1950.0
2018-08-29 13:20:00,178.63,178.63,178.57,178.63,1200.0,157.5478,157.5478,157.4949,157.5478,1200.0
2018-08-29 13:25:00,178.58,178.58,178.55,178.55,700.0,157.5037,157.5037,157.4772,157.4772,700.0
2018-08-29 13:30:00,178.52,178.56,178.49,178.54,2213.0,157.4508,157.4861,157.4243,157.4684,2213.0
2018-08-29 13:35:00,178.54,178.59,178.49,178.49,2300.0,157.4684,157.5125,157.4243,157.4243,2300.0
2018-08-29 13:40:00,178.46,178.46,178.41,178.41,1800.0,157.3979,157.3979,157.3538,157.3538,1800.0
2018-08-29 13:45:00,178.38,178.38,178.27,178.28,1800.0,157.3273,157.3273,157.2303,157.2391,1800.0
2018-08-29 13:50:00,178.28,178.31,178.22,178.31,1300.0,157.2391,157.2656,157.1862,157.2656,1300.0
2018-08-29 13:55:00,178.31,178.33,178.24,178.25,2964.0,157.2656,157.2832,157.2038,157.2126,2964.0
2018-08-29 14:00:00,178.2,178.22,178.14,178.15,2385.0,157.1685,157.1862,157.1156,157.1244,2385.0
2018-08-29 14:05:00,178.11,178.15,178.11,178.12,1100.0,157.0892,157.1244,157.0892,157.098,1100.0
2018-08-29 14:10:00,178.13,178.27,178.12,178.25,7632.0,157.1068,157.2303,157.098,157.2126,7632.0
2018-08-29 14:15:00,178.26,178.33,178.24,178.32,3313.0,157.2215,157.2832,157.2038,157.2744,3313.0
2018-08-29 14:20:00,178.31,178.33,178.27,178.29,3007.0,157.2656,157.2832,157.2303,157.2479,3007.0
2018-08-29 14:25:00,178.3,178.49,178.3,178.44,3911.0,157.2567,157.4243,157.2567,157.3802,3911.0
2018-08-29 14:30:00,178.39,178.44,178.37,178.44,2164.0,157.3361,157.3802,157.3185,157.3802,2164.0
2018-08-29 14:35:00,178.47,178.53,178.45,178.47,4610.0,157.4067,157.4596,157.389,157.4067,4610.0
2018-08-29 14:40:00,178.47,178.5,178.45,178.5,1725.0,157.4067,157.4331,157.389,157.4331,1725.0
2018-08-29 14:45:00,178.54,178.57,178.48,178.52,4030.0,157.4684,157.4949,157.4155,157.4508,4030.0
2018-08-29 14:50:00,178.55,178.55,178.47,178.51,1116.0,157.4772,157.4772,157.4067,157.442,1116.0
2018-08-29 14:55:00,178.55,178.55,178.49,178.49,500.0,157.4772,157.4772,157.4243,157.4243,500.0
2018-08-29 15:00:00,178.55,178.62,178.47,178.49,5491.0,157.4772,157.539,157.4067,157.4243,5491.0
2018-08-29 15:05:00,178.5,178.52,178.46,178.52,1300.0,157.4331,157.4508,157.3979,157.4508,1300.0
2018-08-29 15:10:00,178.53,178.59,178.53,178.56,3770.0,157.4596,157.5125,157.4596,157.4861,3770.0
2018-08-29 15:15:00,178.59,178.64,178.58,178.63,4017.0,157.5125,157.5566,157.5037,157.5478,4017.0
2018-08-29 15:20:00,178.64,178.69,178.61,178.62,6696.0,157.5566,157.6007,157.5302,157.539,6696.0
2018-08-29 15:25:00,178.64,178.65,178.58,178.65,2618.0,157.5566,157.5654,157.5037,157.5654,2618.0
2018-08-29 15:30:00,178.65,178.71,178.62,178.63,8072.0,157.5654,157.6184,157.539,157.5478,8072.0
2018-08-29 15:35:00,178.64,178.81,178.64,178.81,9099.0,157.5566,157.7066,157.5566,157.7066,9099.0
2018-08-29 15:40:00,178.81,178.83,178.76,178.81,7245.0,157.7066,157.7242,157.6625,157.7066,7245.0
2018-08-29 15:45:00,178.8,178.93,178.77,178.78,14464.0,157.6977,157.8124,157.6713,157.6801,14464.0
2018-08-29 15:50:00,178.81,178.82,178.43,178.44,27071.0,157.7066,157.7154,157.3714,157.3802,27071.0
2018-08-29 15:55:00,178.44,178.65,178.43,178.56,35808.0,157.3802,157.5654,157.3714,157.4861,35808.0
2018-08-30 09:30:00,178.13,178.28,177.73,177.73,4589.0,157.1068,157.2391,156.754,156.754,4589.0
2018-08-30 09:35:00,178.08,179.0,178.0,179.0,7124.0,157.0627,157.8741,156.9922,157.8741,7124.0
2018-08-30 09:40:00,178.92,179.07,178.62,178.63,1700.0,157.8036,157.9359,157.539,157.5478,1700.0
2018-08-30 09:45:00,178.74,179.37,178.74,179.24,12518.0,157.6448,158.2005,157.6448,158.0858,12518.0
2018-08-30 09:50:00,179.02,179.11,178.95,179.11,6950.0,157.8918,157.9711,157.83,157.9711,6950.0
2018-08-30 09:55:00,179.03,179.2,178.93,179.19,4000.0,157.9006,158.0505,157.8124,158.0417,4000.0
2018-08-30 10:00:00,179.2,179.27,178.98,179.18,5834.0,158.0505,158.1123,157.8565,158.0329,5834.0
2018-08-30 10:05:00,179.18,179.19,178.9,178.9,1000.0,158.0329,158.0417,157.7859,157.7859,1000.0
2018-08-30 10:10:00,178.89,178.89,178.68,178.69,2334.0,157.7771,157.7771,157.5919,157.6007,2334.0
2018-08-30 10:15:00,178.73,178.92,178.73,178.8,2006.0,157.636,157.8036,157.636,157.6977,2006.0
2018-08-30 10:20:00,178.89,178.89,178.62,178.62,1700.0,157.7771,157.7771,157.539,157.539,1700.0
2018-08-30 10:25:00,178.55,178.67,178.44,178.52,3400.0,157.4772,157.5831,157.3802,157.4508,3400.0
2018-08-30 10:30:00,178.7,178.7,178.6,178.64,1429.0,157.6095,157.6095,157.5213,157.5566,1429.0
2018-08-30 10:35:00,178.83,178.89,178.78,178.78,1500.0,157.7242,157.7771,157.6801,157.6801,1500.0
2018-08-30 10:40:00,178.76,178.85,178.62,178.69,2896.0,157.6625,157.7418,157.539,157.6007,2896.0
2018-08-30 10:45:00,178.63,178.8,178.56,178.78,4900.0,157.5478,157.6977,157.4861,157.6801,4900.0
2018-08-30 10:50:00,178.74,178.74,178.55,178.6,6469.0,157.6448,157.6448,157.4772,157.5213,6469.0
2018-08-30 10:55:00,178.58,178.64,178.51,178.63,4680.0,157.5037,157.5566,157.442,157.5478,4680.0
2018-08-30 11:00:00,178.63,178.75,178.63,178.7,2402.0,157.5478,157.6536,157.5478,157.6095,2402.0
2018-08-30 11:05:00,178.71,178.71,178.47,178.58,7448.0,157.6184,157.6184,157.4067,157.5037,7448.0
2018-08-30 11:10:00,178.58,178.62,178.51,178.51,3692.0,157.5037,157.539,157.442,157.442,3692.0
2018-08-30 11:15:00,178.54,178.55,178.44,178.5,4600.0,157.4684,157.4772,157.3802,157.4331,4600.0
2018-08-30 11:20:00,178.52,178.52,178.44,178.51,6316.0,157.4508,157.4508,157.3802,157.442,6316.0
2018-08-30 11:25:00,178.47,178.5,178.33,178.39,7237.0,157.4067,157.4331,157.2832,157.3361,7237.0
2018-08-30 11:30:00,178.42,178.42,178.11,178.15,2583.0,157.3626,157.3626,157.0892,157.1244,2583.0
2018-08-30 11:35:00,178.19,178.19,178.11,178.17,2706.0,157.1597,157.1597,157.0892,157.1421,2706.0
2018-08-30 11:40:00,178.18,178.36,178.18,178.23,9063.0,157.1509,157.3097,157.1509,157.195,9063.0
2018-08-30 11:45:00,178.27,178.34,178.27,178.34,200.0,157.2303,157.292,157.2303,157.292,200.0
2018-08-30 11:50:00,178.3,178.4,178.29,178.38,2821.0,157.2567,157.3449,157.2479,157.3273,2821.0
2018-08-30 11:55:00,178.4,178.41,178.26,178.28,3479.0,157.3449,157.3538,157.2215,157.2391,3479.0
2018-08-30 12:00:00,178.31,178.34,178.22,178.29,4644.0,157.2656,157.292,157.1862,157.2479,4644.0
2018-08-30 12:05:00,178.25,178.3,178.18,178.25,7920.0,157.2126,157.2567,157.1509,157.2126,7920.0
2018-08-30 12:10:00,178.23,178.36,178.23,178.33,5598.0,157.195,157.3097,157.195,157.2832,5598.0
2018-08-30 12:15:00,178.3,178.36,178.3,178.33,1100.0,157.2567,157.3097,157.2567,157.2832,1100.0
2018-08-30 12:20:00,178.34,178.52,178.34,178.52,1900.0,157.292,157.4508,157.292,157.4508,1900.0
2018-08-30 12:25:00,178.53,178.58,178.52,178.58,1400.0,157.4596,157.5037,157.4508,157.5037,1400.0
2018-08-30 12:30:00,178.55,178.61,178.49,178.61,3004.0,157.4772,157.5302,157.4243,157.5302,3004.0
2018-08-30 12:35:00,178.63,178.69,178.63,178.69,2800.0,157.5478,157.6007,157.5478,157.6007,2800.0
2018-08-30 12:40:00,178.71,178.8,178.68,178.69,2200.0,157.6184,157.6977,157.5919,157.6007,2200.0
2018-08-30 12:45:00,178.68,178.79,178.67,178.78,1800.0,157.5919,157.6889,157.5831,157.6801,1800.0
2018-08-30 12:50:00,178.8,179.06,178.8,178.99,4222.0,157.6977,157.927,157.6977,157.8653,4222.0
2018-08-30 12:55:00,178.97,179.0,178.93,179.0,1800.0,157.8477,157.8741,157.8124,157.8741,1800.0
2018-08-30 13:00:00,179.02,179.06,178.94,178.96,6164.0,157.8918,157.927,157.8212,157.8388,6164.0
2018-08-30 13:05:00,179.0,179.0,178.92,178.95,1110.0,157.8741,157.8741,157.8036,157.83,1110.0
2018-08-30 13:10:00,179.15,179.17,179.11,179.12,1400.0,158.0064,158.0241,157.9711,157.98,1400.0
2018-08-30 13:15:00,179.18,179.24,179.13,179.24,2377.0,158.0329,158.0858,157.9888,158.0858,2377.0
2018-08-30 13:20:00,179.23,179.34,179.18,179.25,2122.0,158.077,158.174,158.0329,158.0946,2122.0
2018-08-30 13:25:00,179.21,179.3,179.19,179.24,2188.0,158.0593,158.1387,158.0417,158.0858,2188.0
2018-08-30 13:30:00,179.18,179.2,179.11,179.16,2497.0,158.0329,158.0505,157.9711,158.0152,2497.0
2018-08-30 13:35:00,179.11,179.24,179.01,179.24,3009.0,157.9711,158.0858,157.8829,158.0858,3009.0
2018-08-30 13:40:00,179.16,179.16,179.06,179.06,1500.0,158.0152,158.0152,157.927,157.927,1500.0
2018-08-30 13:45:00,179.16,179.21,179.12,179.14,617.0,158.0152,158.0593,157.98,157.9976,617.0
2018-08-30 13:50:00,179.2,179.21,179.06,179.08,4566.0,158.0505,158.0593,157.927,157.9447,4566.0
2018-08-30 13:55:00,179.1,179.11,178.99,179.0,1400.0,157.9623,157.9711,157.8653,157.8741,1400.0
2018-08-30 14:00:00,179.02,179.03,178.97,179.03,1856.0,157.8918,157.9006,157.8477,157.9006,1856.0
2018-08-30 14:05:00,179.03,179.07,178.78,178.8,2900.0,157.9006,157.9359,157.6801,157.6977,2900.0
2018-08-30 14:10:00,178.82,178.88,178.79,178.83,2800.0,157.7154,157.7683,157.6889,157.7242,2800.0
2018-08-30 14:15:00,178.81,178.81,178.2,178.2,4500.0,157.7066,157.7066,157.1685,157.1685,4500.0
2018-08-30 14:20:00,178.19,178.33,178.1,178.22,14906.0,157.1597,157.2832,157.0803,157.1862,14906.0
2018-08-30 14:25:00,178.29,178.37,178.17,178.19,6945.0,157.2479,157.3185,157.1421,157.1597,6945.0
2018-08-30 14:30:00,178.11,178.2,178.02,178.15,10705.0,157.0892,157.1685,157.0098,157.1244,10705.0
2018-08-30 14:35:00,178.18,178.64,178.18,178.64,5426.0,157.1509,157.5566,157.1509,157.5566,5426.0
2018-08-30 14:40:00,178.61,178.67,178.53,178.56,8668.0,157.5302,157.5831,157.4596,157.4861,8668.0
2018-08-30 14:45:00,178.64,178.98,178.63,178.89,5970.0,157.5566,157.8565,157.5478,157.7771,5970.0
2018-08-30 14:50:00,178.79,178.8,178.68,178.8,4886.0,157.6889,157.6977,157.5919,157.6977,4886.0
2018-08-30 14:55:00,178.71,178.72,178.54,178.58,6676.0,157.6184,157.6272,157.4684,157.5037,6676.0
2018-08-30 15:00:00,178.56,178.56,178.15,178.2,9128.0,157.4861,157.4861,157.1244,157.1685,9128.0
2018-08-30 15:05:00,178.16,178.36,178.15,178.36,6213.0,157.1333,157.3097,157.1244,157.3097,6213.0
2018-08-30 15:10:00,178.32,178.38,178.21,178.3,4258.0,157.2744,157.3273,157.1774,157.2567,4258.0
2018-08-30 15:15:00,178.26,178.3,178.05,178.25,14467.0,157.2215,157.2567,157.0362,157.2126,14467.0
2018-08-30 15:20:00,178.28,178.36,178.23,178.32,8264.0,157.2391,157.3097,157.195,157.2744,8264.0
2018-08-30 15:25:00,178.31,178.35,178.24,178.33,5900.0,157.2656,157.3008,157.2038,157.2832,5900.0
2018-08-30 15:30:00,178.36,178.42,178.2,178.22,20085.0,157.3097,157.3626,157.1685,157.1862,20085.0
2018-08-30 15:35:00,178.23,178.25,178.05,178.15,9206.0,157.195,157.2126,157.0362,157.1244,9206.0
2018-08-30 15:40:00,178.14,178.18,178.01,178.04,5652.0,157.1156,157.1509,157.001,157.0274,5652.0
2018-08-30 15:45:00,178.02,178.11,177.96,177.96,6034.0,157.0098,157.0892,156.9569,156.9569,6034.0
2018-08-30 15:50:00,177.97,178.15,177.93,178.13,23470.0,156.9657,157.1244,156.9304,157.1068,23470.0
2018-08-30 15:55:00,178.15,178.28,178.1,178.18,27322.0,157.1244,157.2391,157.0803,157.1509,27322.0
2018-08-31 09:30:00,177.66,178.8,177.66,178.71,15952.0,156.6923,157.6977,156.6923,157.6184,15952.0
2018-08-31 09:35:00,178.83,179.27,178.63,178.9,6399.0,157.7242,158.1123,157.5478,157.7859,6399.0
2018-08-31 09:40:00,178.54,179.17,178.54,178.97,15586.0,157.4684,158.0241,157.4684,157.8477,15586.0
2018-08-31 09:45:00,179.02,179.57,179.0,179.43,21655.0,157.8918,158.3769,157.8741,158.2534,21655.0
2018-08-31 09:50:00,179.4,179.79,179.38,179.6,12440.0,158.2269,158.5709,158.2093,158.4033,12440.0
2018-08-31 09:55:00,179.51,180.0,179.49,180.0,14881.0,158.3239,158.7561,158.3063,158.7561,14881.0
2018-08-31 10:00:00,179.99,180.13,179.92,180.13,16182.0,158.7473,158.8708,158.6855,158.8708,16182.0
2018-08-31 10:05:00,180.15,180.52,179.98,180.32,10763.0,158.8884,159.2147,158.7385,159.0383,10763.0
2018-08-31 10:10:00,180.31,180.4,180.2,180.3,8112.0,159.0295,159.1089,158.9325,159.0207,8112.0
2018-08-31 10:15:00,180.41,180.41,180.12,180.14,3063.0,159.1177,159.1177,158.8619,158.8796,3063.0
2018-08-31 10:20:00,180.16,180.2,180.05,180.19,6300.0,158.8972,158.9325,158.8002,158.9237,6300.0
2018-08-31 10:25:00,180.22,180.25,179.95,180.23,10048.0,158.9501,158.9766,158.712,158.959,10048.0
2018-08-31 10:30:00,180.25,180.55,180.24,180.35,5287.0,158.9766,159.2412,158.9678,159.0648,5287.0
2018-08-31 10:35:00,180.37,180.63,180.37,180.63,3400.0,159.0824,159.3118,159.0824,159.3118,3400.0
2018-08-31 10:40:00,180.65,180.84,180.56,180.79,16542.0,159.3294,159.497,159.25,159.4529,16542.0
2018-08-31 10:45:00,180.75,180.92,180.69,180.88,28138.0,159.4176,159.5675,159.3647,159.5322,28138.0
2018-08-31 10:50:00,180.88,181.12,180.84,181.07,14839.0,159.5322,159.7439,159.497,159.6998,14839.0
2018-08-31 10:55:00,181.09,181.15,180.63,180.87,8733.0,159.7175,159.7704,159.3118,159.5234,8733.0
2018-08-31 11:00:00,180.87,181.04,180.76,180.83,12050.0,159.5234,159.6734,159.4264,159.4881,12050.0
2018-08-31 11:05:00,180.71,180.74,180.18,180.27,10340.0,159.3823,159.4088,158.9149,158.9942,10340.0
2018-08-31 11:10:00,180.27,180.41,180.23,180.32,3200.0,158.9942,159.1177,158.959,159.0383,3200.0
2018-08-31 11:15:00,180.26,180.28,180.14,180.18,4300.0,158.9854,159.0031,158.8796,158.9149,4300.0
2018-08-31 11:20:00,180.11,180.23,180.03,180.13,3901.0,158.8531,158.959,158.7826,158.8708,3901.0
2018-08-31 11:25:00,180.13,180.2,180.09,180.14,4100.0,158.8708,158.9325,158.8355,158.8796,4100.0
2018-08-31 11:30:00,180.2,180.32,180.11,180.14,3800.0,158.9325,159.0383,158.8531,158.8796,3800.0
2018-08-31 11:35:00,180.11,180.41,180.11,180.41,4500.0,158.8531,159.1177,158.8531,159.1177,4500.0
2018-08-31 11:40:00,180.44,180.48,180.01,180.05,9086.0,159.1442,159.1795,158.7649,158.8002,9086.0
2018-08-31 11:45:00,180.08,180.08,179.97,179.98,2000.0,158.8267,158.8267,158.7296,158.7385,2000.0
2018-08-31 11:50:00,180.01,180.04,179.9,179.9,4777.0,158.7649,158.7914,158.6679,158.6679,4777.0
2018-08-31 11:55:00,179.97,180.04,179.88,179.88,4430.0,158.7296,158.7914,158.6503,158.6503,4430.0
2018-08-31 12:00:00,179.87,179.87,179.73,179.79,4891.0,158.6414,158.6414,158.518,158.5709,4891.0
2018-08-31 12:05:00,179.75,179.78,179.66,179.71,3539.0,158.5356,158.5621,158.4562,158.5003,3539.0
2018-08-31 12:10:00,179.73,179.75,179.68,179.68,6293.0,158.518,158.5356,158.4739,158.4739,6293.0
2018-08-31 12:15:00,179.74,179.84,179.67,179.76,7721.0,158.5268,158.615,158.4651,158.5444,7721.0
2018-08-31 12:20:00,179.72,179.82,179.72,179.75,3300.0,158.5092,158.5974,158.5092,158.5356,3300.0
2018-08-31 12:25:00,179.72,179.79,179.65,179.79,2198.0,158.5092,158.5709,158.4474,158.5709,2198.0
2018-08-31 12:30:00,179.85,179.95,179.64,179.7,10820.0,158.6238,158.712,158.4386,158.4915,10820.0
2018-08-31 12:35:00,179.72,179.92,179.72,179.9,6539.0,158.5092,158.6855,158.5092,158.6679,6539.0
2018-08-31 12:40:00,179.94,180.18,179.94,180.13,5911.0,158.7032,158.9149,158.7032,158.8708,5911.0
2018-08-31 12:45:00,180.05,180.1,179.97,180.01,19951.0,158.8002,158.8443,158.7296,158.7649,19951.0
2018-08-31 12:50:00,180.02,180.23,180.02,180.09,9853.0,158.7737,158.959,158.7737,158.8355,9853.0
2018-08-31 12:55:00,180.02,180.3,180.02,180.3,3946.0,158.7737,159.0207,158.7737,159.0207,3946.0
2018-08-31 13:00:00,180.28,180.44,180.28,180.41,2827.0,159.0031,159.1442,159.0031,159.1177,2827.0
2018-08-31 13:05:00,180.32,180.44,180.25,180.42,3263.0,159.0383,159.1442,158.9766,159.1265,3263.0
2018-08-31 13:10:00,180.43,180.45,180.35,180.42,3440.0,159.1354,159.153,159.0648,159.1265,3440.0
2018-08-31 13:15:00,180.42,180.48,180.4,180.45,1732.0,159.1265,159.1795,159.1089,159.153,1732.0
2018-08-31 13:20:00,180.45,180.48,180.35,180.44,4003.0,159.153,159.1795,159.0648,159.1442,4003.0
2018-08-31 13:25:00,180.43,180.43,180.19,180.32,1800.0,159.1354,159.1354,158.9237,159.0383,1800.0
2018-08-31 13:30:00,180.25,180.37,180.22,180.37,4950.0,158.9766,159.0824,158.9501,159.0824,4950.0
2018-08-31 13:35:00,180.65,180.65,180.47,180.48,4285.0,159.3294,159.3294,159.1706,159.1795,4285.0
2018-08-31 13:40:00,180.43,180.52,180.33,180.47,7291.0,159.1354,159.2147,159.0472,159.1706,7291.0
2018-08-31 13:45:00,180.57,180.65,180.42,180.52,8610.0,159.2588,159.3294,159.1265,159.2147,8610.0
2018-08-31 13:50:00,180.47,180.47,180.41,180.44,2100.0,159.1706,159.1706,159.1177,159.1442,2100.0
2018-08-31 13:55:00,180.43,180.51,180.36,180.49,3500.0,159.1354,159.2059,159.0736,159.1883,3500.0
2018-08-31 14:00:00,180.51,180.57,180.4,180.4,7933.0,159.2059,159.2588,159.1089,159.1089,7933.0
2018-08-31 14:05:00,180.4,180.41,180.25,180.3,3852.0,159.1089,159.1177,158.9766,159.0207,3852.0
2018-08-31 14:10:00,180.29,180.32,180.2,180.29,5366.0,159.0119,159.0383,158.9325,159.0119,5366.0
2018-08-31 14:15:00,180.35,180.43,180.32,180.43,5056.0,159.0648,159.1354,159.0383,159.1354,5056.0
2018-08-31 14:20:00,180.44,180.47,180.26,180.32,10605.0,159.1442,159.1706,158.9854,159.0383,10605.0
2018-08-31 14:25:00,180.35,180.42,180.34,180.41,6782.0,159.0648,159.1265,159.056,159.1177,6782.0
2018-08-31 14:30:00,180.39,180.53,180.38,180.53,3485.0,159.1001,159.2236,159.0913,159.2236,3485.0
2018-08-31 14:35:00,180.52,180.65,180.49,180.65,3748.0,159.2147,159.3294,159.1883,159.3294,3748.0
2018-08-31 14:40:00,180.74,180.76,180.63,180.76,9061.0,159.4088,159.4264,159.3118,159.4264,9061.0
2018-08-31 14:45:00,180.79,180.92,180.77,180.92,7204.0,159.4529,159.5675,159.4352,159.5675,7204.0
2018-08-31 14:50:00,180.9,181.28,180.9,181.28,15858.0,159.5499,159.885,159.5499,159.885,15858.0
2018-08-31 14:55:00,181.26,181.36,180.94,180.94,17635.0,159.8674,159.9556,159.5852,159.5852,17635.0
2018-08-31 15:00:00,180.9,180.98,180.8,180.95,11255.0,159.5499,159.6204,159.4617,159.594,11255.0
2018-08-31 15:05:00,180.98,181.11,180.93,181.05,12881.0,159.6204,159.7351,159.5763,159.6822,12881.0
2018-08-31 15:10:00,181.1,181.19,181.06,181.13,4902.0,159.7263,159.8057,159.691,159.7527,4902.0
2018-08-31 15:15:00,181.17,181.24,181.14,181.14,6603.0,159.788,159.8498,159.7616,159.7616,6603.0
2018-08-31 15:20:00,181.16,181.17,180.93,180.95,10530.0,159.7792,159.788,159.5763,159.594,10530.0
2018-08-31 15:25:00,180.98,180.99,180.63,180.71,13403.0,159.6204,159.6293,159.3118,159.3823,13403.0
2018-08-31 15:30:00,180.74,181.07,180.74,181.07,12678.0,159.4088,159.6998,159.4088,159.6998,12678.0
2018-08-31 15:35:00,181.05,181.29,180.99,181.21,9910.0,159.6822,159.8939,159.6293,159.8233,9910.0
2018-08-31 15:40:00,181.16,181.19,181.09,181.1,15459.0,159.7792,159.8057,159.7175,159.7263,15459.0
2018-08-31 15:45:00,181.12,181.19,181.04,181.14,21397.0,159.7439,159.8057,159.6734,159.7616,21397.0
2018-08-31 15:50:00,181.12,181.18,180.89,181.02,32218.0,159.7439,159.7968,159.5411,159.6557,32218.0
2018-08-31 15:55:00,180.99,181.16,180.93,180.93,66709.0,159.6293,159.7792,159.5763,159.5763,66709.0
2018-09-04 09:30:00,180.33,180.75,180.2,180.59,19069.0,159.0472,159.4176,158.9325,159.2765,19069.0
2018-09-04 09:35:00,180.72,180.87,180.44,180.78,14832.0,159.3911,159.5234,159.1442,159.4441,14832.0
2018-09-04 09:40:00,180.75,181.33,180.75,181.33,14252.0,159.4176,159.9291,159.4176,159.9291,14252.0
2018-09-04 09:45:00,181.23,181.23,180.77,181.06,16505.0,159.8409,159.8409,159.4352,159.691,16505.0
2018-09-04 09:50:00,181.03,181.06,180.77,180.83,9991.0,159.6645,159.691,159.4352,159.4881,9991.0
2018-09-04 09:55:00,180.83,181.39,180.75,181.26,11157.0,159.4881,159.9821,159.4176,159.8674,11157.0
2018-09-04 10:00:00,181.35,181.75,181.35,181.64,23744.0,159.9468,160.2996,159.9468,160.2026,23744.0
2018-09-04 10:05:00,181.61,181.72,181.5,181.57,13350.0,160.1761,160.2731,160.0791,160.1408,13350.0
2018-09-04 10:10:00,181.5,181.84,181.42,181.77,7933.0,160.0791,160.3789,160.0085,160.3172,7933.0
2018-09-04 10:15:00,181.72,181.92,181.67,181.67,7441.0,160.2731,160.4495,160.229,160.229,7441.0
2018-09-04 10:20:00,181.61,181.68,181.28,181.31,9054.0,160.1761,160.2378,159.885,159.9115,9054.0
2018-09-04 10:25:00,181.34,181.35,181.13,181.24,6893.0,159.938,159.9468,159.7527,159.8498,6893.0
2018-09-04 10:30:00,181.21,181.6,181.21,181.5,11431.0,159.8233,160.1673,159.8233,160.0791,11431.0
2018-09-04 10:35:00,181.43,181.52,181.21,181.43,12277.0,160.0173,160.0967,159.8233,160.0173,12277.0
2018-09-04 10:40:00,181.38,181.43,181.24,181.37,8157.0,159.9732,160.0173,159.8498,159.9644,8157.0
2018-09-04 10:45:00,181.37,181.37,181.0,181.27,10129.0,159.9644,159.9644,159.6381,159.8762,10129.0
2018-09-04 10:50:00,181.3,181.59,181.3,181.41,6021.0,159.9027,160.1585,159.9027,159.9997,6021.0
2018-09-04 10:55:00,181.37,181.4,181.13,181.22,9041.0,159.9644,159.9909,159.7527,159.8321,9041.0
2018-09-04 11:00:00,181.21,181.21,180.77,180.8,6768.0,159.8233,159.8233,159.4352,159.4617,6768.0
2018-09-04 11:05:00,180.8,180.95,180.77,180.92,11110.0,159.4617,159.594,159.4352,159.5675,11110.0
2018-09-04 11:10:00,180.99,180.99,180.72,180.74,21773.0,159.6293,159.6293,159.3911,159.4088,21773.0
2018-09-04 11:15:00,180.75,180.92,180.65,180.9,12149.0,159.4176,159.5675,159.3294,159.5499,12149.0
2018-09-04 11:20:00,180.89,180.91,180.54,180.56,7361.0,159.5411,159.5587,159.2324,159.25,7361.0
2018-09-04 11:25:00,180.52,180.63,180.26,180.63,11751.0,159.2147,159.3118,158.9854,159.3118,11751.0
2018-09-04 11:30:00,180.61,180.76,180.54,180.54,10343.0,159.2941,159.4264,159.2324,159.2324,10343.0
2018-09-04 11:35:00,180.63,181.07,180.59,180.92,11876.0,159.3118,159.6998,159.2765,159.5675,11876.0
2018-09-04 11:40:00,180.9,180.92,180.57,180.65,8370.0,159.5499,159.5675,159.2588,159.3294,8370.0
2018-09-04 11:45:00,180.68,180.81,180.64,180.79,3600.0,159.3559,159.4705,159.3206,159.4529,3600.0
2018-09-04 11:50:00,180.82,180.82,180.51,180.57,7086.0,159.4793,159.4793,159.2059,159.2588,7086.0
2018-09-04 11:55:00,180.55,180.59,180.51,180.56,12335.0,159.2412,159.2765,159.2059,159.25,12335.0
2018-09-04 12:00:00,180.57,180.68,180.55,180.68,9606.0,159.2588,159.3559,159.2412,159.3559,9606.0
2018-09-04 12:05:00,180.62,180.65,180.55,180.58,6751.0,159.3029,159.3294,159.2412,159.2677,6751.0
2018-09-04 12:10:00,180.58,180.64,180.54,180.6,7067.0,159.2677,159.3206,159.2324,159.2853,7067.0
2018-09-04 12:15:00,180.6,180.81,180.58,180.8,6300.0,159.2853,159.4705,159.2677,159.4617,6300.0
2018-09-04 12:20:00,180.8,180.83,180.48,180.53,10100.0,159.4617,159.4881,159.1795,159.2236,10100.0
2018-09-04 12:25:00,180.48,180.67,180.42,180.64,5528.0,159.1795,159.347,159.1265,159.3206,5528.0
2018-09-04 12:30:00,180.63,180.7,180.56,180.62,4902.0,159.3118,159.3735,159.25,159.3029,4902.0
2018-09-04 12:35:00,180.62,180.74,180.55,180.58,8726.0,159.3029,159.4088,159.2412,159.2677,8726.0
2018-09-04 12:40:00,180.6,180.63,180.52,180.53,4742.0,159.2853,159.3118,159.2147,159.2236,4742.0
2018-09-04 12:45:00,180.43,180.46,180.35,180.42,13326.0,159.1354,159.1618,159.0648,159.1265,13326.0
2018-09-04 12:50:00,180.37,180.39,180.22,180.39,8834.0,159.0824,159.1001,158.9501,159.1001,8834.0
2018-09-04 12:55:00,180.38,180.48,180.38,180.41,3100.0,159.0913,159.1795,159.0913,159.1177,3100.0
2018-09-04 13:00:00,180.46,180.46,180.23,180.23,11014.0,159.1618,159.1618,158.959,158.959,11014.0
2018-09-04 13:05:00,180.24,180.24,179.98,180.07,5223.0,158.9678,158.9678,158.7385,158.8178,5223.0
2018-09-04 13:10:00,180.08,180.35,180.07,180.29,10877.0,158.8267,159.0648,158.8178,159.0119,10877.0
2018-09-04 13:15:00,180.33,180.41,180.24,180.32,6480.0,159.0472,159.1177,158.9678,159.0383,6480.0
2018-09-04 13:20:00,180.29,180.33,180.18,180.27,3800.0,159.0119,159.0472,158.9149,158.9942,3800.0
2018-09-04 13:25:00,180.29,180.4,180.26,180.31,7946.0,159.0119,159.1089,158.9854,159.0295,7946.0
2018-09-04 13:30:00,180.36,180.58,180.35,180.5,6137.0,159.0736,159.2677,159.0648,159.1971,6137.0
2018-09-04 13:35:00,180.5,180.58,180.48,180.48,5296.0,159.1971,159.2677,159.1795,159.1795,5296.0
2018-09-04 13:40:00,180.41,180.61,180.35,180.4,5140.0,159.1177,159.2941,159.0648,159.1089,5140.0
2018-09-04 13:45:00,180.41,180.6,180.4,180.56,3905.0,159.1177,159.2853,159.1089,159.25,3905.0
2018-09-04 13:50:00,180.58,180.71,180.57,180.64,4378.0,159.2677,159.3823,159.2588,159.3206,4378.0
2018-09-04 13:55:00,180.67,180.73,180.59,180.72,6384.0,159.347,159.4,159.2765,159.3911,6384.0
2018-09-04 14:00:00,180.72,180.81,180.67,180.76,7451.0,159.3911,159.4705,159.347,159.4264,7451.0
2018-09-04 14:05:00,180.75,180.95,180.74,180.91,6623.0,159.4176,159.594,159.4088,159.5587,6623.0
2018-09-04 14:10:00,180.91,181.09,180.9,181.0,9900.0,159.5587,159.7175,159.5499,159.6381,9900.0
2018-09-04 14:15:00,181.04,181.3,180.98,181.22,9400.0,159.6734,159.9027,159.6204,159.8321,9400.0
2018-09-04 14:20:00,181.22,181.45,181.2,181.4,7398.0,159.8321,160.035,159.8145,159.9909,7398.0
2018-09-04 14:25:00,181.4,181.4,181.27,181.32,11548.0,159.9909,159.9909,159.8762,159.9203,11548.0
2018-09-04 14:30:00,181.3,181.42,181.28,181.41,5117.0,159.9027,160.0085,159.885,159.9997,5117.0
2018-09-04 14:35:00,181.44,181.5,181.39,181.44,7613.0,160.0262,160.0791,159.9821,160.0262,7613.0
2018-09-04 14:40:00,181.44,181.58,181.41,181.55,11252.0,160.0262,160.1496,159.9997,160.1232,11252.0
2018-09-04 14:45:00,181.58,181.64,181.47,181.53,10756.0,160.1496,160.2026,160.0526,160.1055,10756.0
2018-09-04 14:50:00,181.54,181.67,181.54,181.6,6308.0,160.1144,160.229,160.1144,160.1673,6308.0
2018-09-04 14:55:00,181.61,181.78,181.57,181.69,8281.0,160.1761,160.326,160.1408,160.2467,8281.0
2018-09-04 15:00:00,181.7,181.73,181.29,181.43,10727.0,160.2555,160.2819,159.8939,160.0173,10727.0
2018-09-04 15:05:00,181.43,181.7,181.39,181.67,10823.0,160.0173,160.2555,159.9821,160.229,10823.0
2018-09-04 15:10:00,181.66,181.66,181.47,181.59,9078.0,160.2202,160.2202,160.0526,160.1585,9078.0
2018-09-04 15:15:00,181.56,181.59,181.46,181.51,8992.0,160.132,160.1585,160.0438,160.0879,8992.0
2018-09-04 15:20:00,181.52,181.61,181.5,181.57,11377.0,160.0967,160.1761,160.0791,160.1408,11377.0
2018-09-04 15:25:00,181.55,181.61,181.49,181.5,11678.0,160.1232,160.1761,160.0703,160.0791,11678.0
2018-09-04 15:30:00,181.51,181.64,181.47,181.58,17045.0,160.0879,160.2026,160.0526,160.1496,17045.0
2018-09-04 15:35:00,181.56,181.69,181.56,181.68,17240.0,160.132,160.2467,160.132,160.2378,17240.0
2018-09-04 15:40:00,181.67,181.68,181.56,181.58,16645.0,160.229,160.2378,160.132,160.1496,16645.0
2018-09-04 15:45:00,181.6,181.81,181.57,181.58,25424.0,160.1673,160.3525,160.1408,160.1496,25424.0
2018-09-04 15:50:00,181.59,181.64,181.4,181.6,30811.0,160.1585,160.2026,159.9909,160.1673,30811.0
2018-09-04 15:55:00,181.62,182.05,181.59,181.75,75854.0,160.1849,160.5642,160.1585,160.2996,75854.0
2018-09-05 09:30:00,181.0,181.7,180.54,180.94,42929.0,159.6381,160.2555,159.2324,159.5852,42929.0
2018-09-05 09:35:00,180.83,181.34,180.5,181.13,21698.0,159.4881,159.938,159.1971,159.7527,21698.0
2018-09-05 09:40:00,181.19,181.24,180.96,180.98,16074.0,159.8057,159.8498,159.6028,159.6204,16074.0
2018-09-05 09:45:00,180.97,181.56,180.89,181.37,25985.0,159.6116,160.132,159.5411,159.9644,25985.0
2018-09-05 09:50:00,181.4,181.85,181.18,181.39,26201.0,159.9909,160.3878,159.7968,159.9821,26201.0
2018-09-05 09:55:00,181.37,181.37,180.96,181.05,28066.0,159.9644,159.9644,159.6028,159.6822,28066.0
2018-09-05 10:00:00,181.13,181.47,181.03,181.38,42579.0,159.7527,160.0526,159.6645,159.9732,42579.0
2018-09-05 10:05:00,181.42,182.4,181.28,181.91,39364.0,160.0085,160.8729,159.885,160.4407,39364.0
2018-09-05 10:10:00,181.85,181.85,180.74,180.77,27525.0,160.3878,160.3878,159.4088,159.4352,27525.0
2018-09-05 10:15:00,180.75,182.56,180.74,181.86,46219.0,159.4176,161.014,159.4088,160.3966,46219.0
2018-09-05 10:20:00,181.85,182.1,181.09,181.69,41155.0,160.3878,160.6083,159.7175,160.2467,41155.0
2018-09-05 10:25:00,181.55,182.0,181.37,181.82,32401.0,160.1232,160.5201,159.9644,160.3613,32401.0
2018-09-05 10:30:00,181.77,181.77,181.31,181.48,19145.0,160.3172,160.3172,159.9115,160.0614,19145.0
2018-09-05 10:35:00,181.39,181.53,181.22,181.52,24151.0,159.9821,160.1055,159.8321,160.0967,24151.0
2018-09-05 10:40:00,181.52,181.76,181.46,181.48,19833.0,160.0967,160.3084,160.0438,160.0614,19833.0
2018-09-05 10:45:00,181.49,181.96,181.42,181.82,28465.0,160.0703,160.4848,160.0085,160.3613,28465.0
2018-09-05 10:50:00,181.87,181.98,181.59,181.73,26728.0,160.4054,160.5024,160.1585,160.2819,26728.0
2018-09-05 10:55:00,181.73,182.22,181.7,182.21,21420.0,160.2819,160.7141,160.2555,160.7053,21420.0
2018-09-05 11:00:00,182.21,182.26,181.72,181.75,20836.0,160.7053,160.7494,160.2731,160.2996,20836.0
2018-09-05 11:05:00,181.76,182.0,181.74,181.77,12381.0,160.3084,160.5201,160.2907,160.3172,12381.0
2018-09-05 11:10:00,181.75,181.78,181.48,181.57,13438.0,160.2996,160.326,160.0614,160.1408,13438.0
2018-09-05 11:15:00,181.52,182.23,181.5,181.94,29850.0,160.0967,160.7229,160.0791,160.4671,29850.0
2018-09-05 11:20:00,181.87,181.92,181.42,181.57,14345.0,160.4054,160.4495,160.0085,160.1408,14345.0
2018-09-05 11:25:00,181.62,181.62,181.13,181.22,13336.0,160.1849,160.1849,159.7527,159.8321,13336.0
2018-09-05 11:30:00,181.16,181.37,180.87,180.99,21171.0,159.7792,159.9644,159.5234,159.6293,21171.0
2018-09-05 11:35:00,180.94,181.27,180.86,181.21,14845.0,159.5852,159.8762,159.5146,159.8233,14845.0
2018-09-05 11:40:00,181.21,181.42,181.04,181.14,22726.0,159.8233,160.0085,159.6734,159.7616,22726.0
2018-09-05 11:45:00,181.19,181.57,181.16,181.57,12533.0,159.8057,160.1408,159.7792,160.1408,12533.0
2018-09-05 11:50:00,181.56,181.77,181.45,181.45,20160.0,160.132,160.3172,160.035,160.035,20160.0
2018-09-05 11:55:00,181.45,181.5,181.31,181.37,14298.0,160.035,160.0791,159.9115,159.9644,14298.0
2018-09-05 12:00:00,181.37,181.75,181.32,181.4,14201.0,159.9644,160.2996,159.9203,159.9909,14201.0
2018-09-05 12:05:00,181.4,181.49,181.37,181.45,13844.0,159.9909,160.0703,159.9644,160.035,13844.0
2018-09-05 12:10:00,181.44,181.52,181.37,181.37,13538.0,160.0262,160.0967,159.9644,159.9644,13538.0
2018-09-05 12:15:00,181.28,181.69,181.28,181.66,14534.0,159.885,160.2467,159.885,160.2202,14534.0
2018-09-05 12:20:00,181.69,181.83,181.62,181.69,9509.0,160.2467,160.3701,160.1849,160.2467,9509.0
2018-09-05 12:25:00,181.73,182.03,181.73,181.97,13179.0,160.2819,160.5465,160.2819,160.4936,13179.0
2018-09-05 12:30:00,181.96,181.96,181.81,181.87,19681.0,160.4848,160.4848,160.3525,160.4054,19681.0
2018-09-05 12:35:00,181.88,182.27,181.86,182.27,27772.0,160.4142,160.7582,160.3966,160.7582,27772.0
2018-09-05 12:40:00,182.29,182.29,181.87,182.02,15225.0,160.7758,160.7758,160.4054,160.5377,15225.0
2018-09-05 12:45:00,182.02,182.11,181.97,182.06,7226.0,160.5377,160.6171,160.4936,160.573,7226.0
2018-09-05 12:50:00,182.06,182.06,181.87,181.91,9528.0,160.573,160.573,160.4054,160.4407,9528.0
2018-09-05 12:55:00,181.9,181.95,181.84,181.87,12840.0,160.4319,160.476,160.3789,160.4054,12840.0
2018-09-05 13:00:00,181.87,182.05,181.86,182.04,7890.0,160.4054,160.5642,160.3966,160.5553,7890.0
2018-09-05 13:05:00,182.05,182.25,182.0,182.19,7310.0,160.5642,160.7406,160.5201,160.6876,7310.0
2018-09-05 13:10:00,182.21,182.41,182.16,182.29,7508.0,160.7053,160.8817,160.6612,160.7758,7508.0
2018-09-05 13:15:00,182.29,182.61,182.29,182.56,11270.0,160.7758,161.0581,160.7758,161.014,11270.0
2018-09-05 13:20:00,182.56,182.62,182.5,182.54,6118.0,161.014,161.0669,160.9611,160.9963,6118.0
2018-09-05 13:25:00,182.52,182.53,182.33,182.33,14110.0,160.9787,160.9875,160.8111,160.8111,14110.0
2018-09-05 13:30:00,182.3,182.58,182.3,182.56,9007.0,160.7847,161.0316,160.7847,161.014,9007.0
2018-09-05 13:35:00,182.53,182.66,182.53,182.62,12132.0,160.9875,161.1022,160.9875,161.0669,12132.0
2018-09-05 13:40:00,182.62,182.62,182.44,182.5,10224.0,161.0669,161.0669,160.9081,160.9611,10224.0
2018-09-05 13:45:00,182.52,182.52,182.27,182.31,10812.0,160.9787,160.9787,160.7582,160.7935,10812.0
2018-09-05 13:50:00,182.3,182.55,182.3,182.45,18032.0,160.7847,161.0052,160.7847,160.917,18032.0
2018-09-05 13:55:00,182.44,182.55,182.3,182.55,9137.0,160.9081,161.0052,160.7847,161.0052,9137.0
2018-09-05 14:00:00,182.57,182.68,182.34,182.37,11738.0,161.0228,161.1198,160.8199,160.8464,11738.0
2018-09-05 14:05:00,182.37,182.47,182.24,182.33,10736.0,160.8464,160.9346,160.7317,160.8111,10736.0
2018-09-05 14:10:00,182.37,182.5,182.24,182.45,19568.0,160.8464,160.9611,160.7317,160.917,19568.0
2018-09-05 14:15:00,182.44,182.78,182.44,182.78,13451.0,160.9081,161.208,160.9081,161.208,13451.0
2018-09-05 14:20:00,182.76,182.78,182.55,182.64,16137.0,161.1904,161.208,161.0052,161.0845,16137.0
2018-09-05 14:25:00,182.62,182.62,182.45,182.56,12850.0,161.0669,161.0669,160.917,161.014,12850.0
2018-09-05 14:30:00,182.53,182.56,182.26,182.26,12672.0,160.9875,161.014,160.7494,160.7494,12672.0
2018-09-05 14:35:00,182.27,182.27,182.1,182.24,12308.0,160.7582,160.7582,160.6083,160.7317,12308.0
2018-09-05 14:40:00,182.24,182.24,181.95,181.95,11021.0,160.7317,160.7317,160.476,160.476,11021.0
2018-09-05 14:45:00,181.93,182.01,181.79,181.79,16247.0,160.4583,160.5289,160.3348,160.3348,16247.0
2018-09-05 14:50:00,181.87,181.87,181.56,181.65,23529.0,160.4054,160.4054,160.132,160.2114,23529.0
2018-09-05 14:55:00,181.68,181.78,181.58,181.67,13256.0,160.2378,160.326,160.1496,160.229,13256.0
2018-09-05 15:00:00,181.63,181.74,181.5,181.72,19353.0,160.1937,160.2907,160.0791,160.2731,19353.0
2018-09-05 15:05:00,181.74,181.86,181.67,181.68,12916.0,160.2907,160.3966,160.229,160.2378,12916.0
2018-09-05 15:10:00,181.69,181.73,181.53,181.73,15522.0,160.2467,160.2819,160.1055,160.2819,15522.0
2018-09-05 15:15:00,181.73,182.02,181.72,181.92,28455.0,160.2819,160.5377,160.2731,160.4495,28455.0
2018-09-05 15:20:00,181.93,181.98,181.55,181.63,19451.0,160.4583,160.5024,160.1232,160.1937,19451.0
2018-09-05 15:25:00,181.63,181.75,181.43,181.5,18939.0,160.1937,160.2996,160.0173,160.0791,18939.0
2018-09-05 15:30:00,181.52,182.04,181.52,181.98,29485.0,160.0967,160.5553,160.0967,160.5024,29485.0
2018-09-05 15:35:00,181.97,181.98,181.83,181.87,26103.0,160.4936,160.5024,160.3701,160.4054,26103.0
2018-09-05 15:40:00,181.86,181.99,181.85,181.9,25849.0,160.3966,160.5112,160.3878,160.4319,25849.0
2018-09-05 15:45:00,181.91,181.95,181.63,181.65,39744.0,160.4407,160.476,160.1937,160.2114,39744.0
2018-09-05 15:50:00,181.63,181.91,181.61,181.82,48548.0,160.1937,160.4407,160.1761,160.3613,48548.0
2018-09-05 15:55:00,181.83,181.96,181.76,181.94,100124.0,160.3701,160.4848,160.3084,160.4671,100124.0
2018-09-06 09:30:00,182.27,182.59,182.0,182.4,15879.0,160.7582,161.0404,160.5201,160.8729,15879.0
2018-09-06 09:35:00,182.47,182.84,182.33,182.57,5617.0,160.9346,161.2609,160.8111,161.0228,5617.0
2018-09-06 09:40:00,182.77,182.84,182.52,182.53,4188.0,161.1992,161.2609,160.9787,160.9875,4188.0
2018-09-06 09:45:00,182.66,182.8,182.6,182.68,4426.0,161.1022,161.2256,161.0493,161.1198,4426.0
2018-09-06 09:50:00,182.63,182.63,182.35,182.41,6355.0,161.0757,161.0757,160.8288,160.8817,6355.0
2018-09-06 09:55:00,182.48,183.0,182.32,183.0,10978.0,160.9434,161.402,160.8023,161.402,10978.0
2018-09-06 10:00:00,182.79,182.79,182.32,182.51,8271.0,161.2168,161.2168,160.8023,160.9699,8271.0
2018-09-06 10:05:00,182.52,182.53,182.35,182.41,6305.0,160.9787,160.9875,160.8288,160.8817,6305.0
2018-09-06 10:10:00,182.47,182.58,182.15,182.32,14315.0,160.9346,161.0316,160.6524,160.8023,14315.0
2018-09-06 10:15:00,182.28,182.33,181.92,181.92,4382.0,160.767,160.8111,160.4495,160.4495,4382.0
2018-09-06 10:20:00,181.94,182.1,181.79,182.02,8243.0,160.4671,160.6083,160.3348,160.5377,8243.0
2018-09-06 10:25:00,182.01,182.08,181.9,181.94,8034.0,160.5289,160.5906,160.4319,160.4671,8034.0
2018-09-06 10:30:00,182.02,182.03,181.92,181.96,10154.0,160.5377,160.5465,160.4495,160.4848,10154.0
2018-09-06 10:35:00,181.94,182.26,181.92,182.25,11450.0,160.4671,160.7494,160.4495,160.7406,11450.0
2018-09-06 10:40:00,182.29,182.45,182.06,182.45,5618.0,160.7758,160.917,160.573,160.917,5618.0
2018-09-06 10:45:00,182.47,182.52,181.71,181.78,9900.0,160.9346,160.9787,160.2643,160.326,9900.0
2018-09-06 10:50:00,181.73,181.97,181.73,181.91,16533.0,160.2819,160.4936,160.2819,160.4407,16533.0
2018-09-06 10:55:00,181.9,182.16,181.83,182.06,15802.0,160.4319,160.6612,160.3701,160.573,15802.0
2018-09-06 11:00:00,182.06,182.07,181.76,181.83,19504.0,160.573,160.5818,160.3084,160.3701,19504.0
2018-09-06 11:05:00,181.76,182.0,181.64,181.72,27311.0,160.3084,160.5201,160.2026,160.2731,27311.0
2018-09-06 11:10:00,181.63,181.72,181.48,181.48,8630.0,160.1937,160.2731,160.0614,160.0614,8630.0
2018-09-06 11:15:00,181.41,181.46,181.21,181.25,6002.0,159.9997,160.0438,159.8233,159.8586,6002.0
2018-09-06 11:20:00,181.28,181.81,181.27,181.63,6619.0,159.885,160.3525,159.8762,160.1937,6619.0
2018-09-06 11:25:00,181.53,181.77,181.53,181.68,6190.0,160.1055,160.3172,160.1055,160.2378,6190.0
2018-09-06 11:30:00,181.64,182.02,181.58,181.91,21664.0,160.2026,160.5377,160.1496,160.4407,21664.0
2018-09-06 11:35:00,181.93,182.05,181.92,182.03,16913.0,160.4583,160.5642,160.4495,160.5465,16913.0
2018-09-06 11:40:00,182.0,182.04,181.89,181.96,8901.0,160.5201,160.5553,160.423,160.4848,8901.0
2018-09-06 11:45:00,181.97,182.02,181.91,182.01,25304.0,160.4936,160.5377,160.4407,160.5289,25304.0
2018-09-06 11:50:00,181.98,182.05,181.95,181.98,15641.0,160.5024,160.5642,160.476,160.5024,15641.0
2018-09-06 11:55:00,181.97,182.15,181.92,182.15,8262.0,160.4936,160.6524,160.4495,160.6524,8262.0
2018-09-06 12:00:00,182.03,182.03,181.74,181.74,3306.0,160.5465,160.5465,160.2907,160.2907,3306.0
2018-09-06 12:05:00,181.82,181.89,181.62,181.89,7716.0,160.3613,160.423,160.1849,160.423,7716.0
2018-09-06 12:10:00,181.84,182.02,181.84,181.89,9595.0,160.3789,160.5377,160.3789,160.423,9595.0
2018-09-06 12:15:00,181.91,181.94,181.8,181.86,7600.0,160.4407,160.4671,160.3437,160.3966,7600.0
2018-09-06 12:20:00,181.89,182.04,181.79,182.0,13321.0,160.423,160.5553,160.3348,160.5201,13321.0
2018-09-06 12:25:00,181.98,182.08,181.87,181.95,10067.0,160.5024,160.5906,160.4054,160.476,10067.0
2018-09-06 12:30:00,181.95,182.1,181.94,182.0,12859.0,160.476,160.6083,160.4671,160.5201,12859.0
2018-09-06 12:35:00,182.04,182.07,181.9,181.9,3182.0,160.5553,160.5818,160.4319,160.4319,3182.0
2018-09-06 12:40:00,181.95,182.06,181.95,182.05,5397.0,160.476,160.573,160.476,160.5642,5397.0
2018-09-06 12:45:00,182.16,182.24,182.08,182.09,5713.0,160.6612,160.7317,160.5906,160.5994,5713.0
2018-09-06 12:50:00,182.05,182.05,181.95,181.96,2900.0,160.5642,160.5642,160.476,160.4848,2900.0
2018-09-06 12:55:00,181.94,181.98,181.82,181.86,7114.0,160.4671,160.5024,160.3613,160.3966,7114.0
2018-09-06 13:00:00,181.83,181.99,181.83,181.95,8738.0,160.3701,160.5112,160.3701,160.476,8738.0
2018-09-06 13:05:00,181.93,182.03,181.84,181.84,4780.0,160.4583,160.5465,160.3789,160.3789,4780.0
2018-09-06 13:10:00,181.83,181.93,181.78,181.93,6391.0,160.3701,160.4583,160.326,160.4583,6391.0
2018-09-06 13:15:00,181.96,182.14,181.96,182.13,2283.0,160.4848,160.6435,160.4848,160.6347,2283.0
2018-09-06 13:20:00,182.13,182.13,182.0,182.05,4819.0,160.6347,160.6347,160.5201,160.5642,4819.0
2018-09-06 13:25:00,182.09,182.1,181.98,182.01,5807.0,160.5994,160.6083,160.5024,160.5289,5807.0
2018-09-06 13:30:00,182.03,182.16,182.03,182.09,3400.0,160.5465,160.6612,160.5465,160.5994,3400.0
2018-09-06 13:35:00,182.14,182.3,182.01,182.08,4016.0,160.6435,160.7847,160.5289,160.5906,4016.0
2018-09-06 13:40:00,182.08,182.19,182.06,182.16,2585.0,160.5906,160.6876,160.573,160.6612,2585.0
2018-09-06 13:45:00,182.16,182.21,182.08,182.09,6701.0,160.6612,160.7053,160.5906,160.5994,6701.0
2018-09-06 13:50:00,182.09,182.21,182.09,182.17,3692.0,160.5994,160.7053,160.5994,160.67,3692.0
2018-09-06 13:55:00,182.23,182.35,182.1,182.1,9297.0,160.7229,160.8288,160.6083,160.6083,9297.0
2018-09-06 14:00:00,182.1,182.23,182.01,182.11,7108.0,160.6083,160.7229,160.5289,160.6171,7108.0
2018-09-06 14:05:00,182.07,182.16,181.97,182.1,5941.0,160.5818,160.6612,160.4936,160.6083,5941.0
2018-09-06 14:10:00,182.09,182.22,182.05,182.12,4350.0,160.5994,160.7141,160.5642,160.6259,4350.0
2018-09-06 14:15:00,182.14,182.14,181.96,182.09,14330.0,160.6435,160.6435,160.4848,160.5994,14330.0
2018-09-06 14:20:00,182.0,182.13,182.0,182.09,4921.0,160.5201,160.6347,160.5201,160.5994,4921.0
2018-09-06 14:25:00,182.05,182.11,182.03,182.05,3700.0,160.5642,160.6171,160.5465,160.5642,3700.0
2018-09-06 14:30:00,182.09,182.37,182.07,182.37,14107.0,160.5994,160.8464,160.5818,160.8464,14107.0
2018-09-06 14:35:00,182.37,182.39,182.23,182.24,4807.0,160.8464,160.864,160.7229,160.7317,4807.0
2018-09-06 14:40:00,182.25,182.37,182.21,182.35,6367.0,160.7406,160.8464,160.7053,160.8288,6367.0
2018-09-06 14:45:00,182.34,182.36,182.22,182.28,6232.0,160.8199,160.8376,160.7141,160.767,6232.0
2018-09-06 14:50:00,182.25,182.5,182.23,182.44,18828.0,160.7406,160.9611,160.7229,160.9081,18828.0
2018-09-06 14:55:00,182.44,182.54,182.4,182.54,8749.0,160.9081,160.9963,160.8729,160.9963,8749.0
2018-09-06 15:00:00,182.56,182.73,182.54,182.7,6733.0,161.014,161.1639,160.9963,161.1374,6733.0
2018-09-06 15:05:00,182.68,182.75,182.61,182.63,12304.0,161.1198,161.1815,161.0581,161.0757,12304.0
2018-09-06 15:10:00,182.63,182.82,182.61,182.81,21893.0,161.0757,161.2433,161.0581,161.2345,21893.0
2018-09-06 15:15:00,182.85,182.86,182.67,182.7,9128.0,161.2697,161.2786,161.111,161.1374,9128.0
2018-09-06 15:20:00,182.69,182.77,182.6,182.61,12248.0,161.1286,161.1992,161.0493,161.0581,12248.0
2018-09-06 15:25:00,182.58,182.74,182.52,182.67,18536.0,161.0316,161.1727,160.9787,161.111,18536.0
2018-09-06 15:30:00,182.7,182.7,182.52,182.57,17127.0,161.1374,161.1374,160.9787,161.0228,17127.0
2018-09-06 15:35:00,182.59,182.7,182.29,182.29,11648.0,161.0404,161.1374,160.7758,160.7758,11648.0
2018-09-06 15:40:00,182.29,182.36,182.18,182.18,15236.0,160.7758,160.8376,160.6788,160.6788,15236.0
2018-09-06 15:45:00,182.09,182.14,181.98,182.07,14219.0,160.5994,160.6435,160.5024,160.5818,14219.0
2018-09-06 15:50:00,182.06,182.14,182.04,182.1,20891.0,160.573,160.6435,160.5553,160.6083,20891.0
2018-09-06 15:55:00,182.12,182.14,182.07,182.09,56706.0,160.6259,160.6435,160.5818,160.5994,56706.0
2018-09-07 09:30:00,181.86,182.09,181.73,182.04,13511.0,160.3966,160.5994,160.2819,160.5553,13511.0
2018-09-07 09:35:00,182.0,182.36,181.7,182.36,17089.0,160.5201,160.8376,160.2555,160.8376,17089.0
2018-09-07 09:40:00,182.34,182.78,182.24,182.78,13056.0,160.8199,161.208,160.7317,161.208,13056.0
2018-09-07 09:45:00,182.75,183.18,182.55,183.01,13824.0,161.1815,161.5608,161.0052,161.4109,13824.0
2018-09-07 09:50:00,183.04,183.43,182.94,183.32,12927.0,161.4373,161.7813,161.3491,161.6843,12927.0
2018-09-07 09:55:00,183.32,183.48,182.8,182.8,13029.0,161.6843,161.8254,161.2256,161.2256,13029.0
2018-09-07 10:00:00,182.93,182.97,182.72,182.96,3839.0,161.3403,161.3756,161.1551,161.3668,3839.0
2018-09-07 10:05:00,182.9,183.0,182.84,182.99,2297.0,161.3138,161.402,161.2609,161.3932,2297.0
2018-09-07 10:10:00,183.0,183.21,183.0,183.18,5442.0,161.402,161.5873,161.402,161.5608,5442.0
2018-09-07 10:15:00,183.07,183.15,182.94,182.96,4695.0,161.4638,161.5343,161.3491,161.3668,4695.0
2018-09-07 10:20:00,182.96,183.11,182.88,183.05,2575.0,161.3668,161.4991,161.2962,161.4461,2575.0
2018-09-07 10:25:00,183.1,183.1,182.91,182.92,4851.0,161.4902,161.4902,161.3227,161.3315,4851.0
2018-09-07 10:30:00,182.98,183.74,182.89,183.67,30623.0,161.3844,162.0547,161.305,161.993,30623.0
2018-09-07 10:35:00,183.62,183.77,183.36,183.41,11586.0,161.9489,162.0812,161.7196,161.7637,11586.0
2018-09-07 10:40:00,183.53,183.62,183.38,183.45,6833.0,161.8695,161.9489,161.7372,161.7989,6833.0
2018-09-07 10:45:00,183.42,183.87,183.39,183.87,4824.0,161.7725,162.1694,161.746,162.1694,4824.0
2018-09-07 10:50:00,183.86,184.02,183.86,184.0,6629.0,162.1605,162.3017,162.1605,162.284,6629.0
2018-09-07 10:55:00,184.0,184.0,183.89,183.91,4826.0,162.284,162.284,162.187,162.2046,4826.0
2018-09-07 11:00:00,183.89,183.91,183.79,183.79,8199.0,162.187,162.2046,162.0988,162.0988,8199.0
2018-09-07 11:05:00,183.83,183.98,183.83,183.86,6779.0,162.1341,162.2664,162.1341,162.1605,6779.0
2018-09-07 11:10:00,183.86,183.98,183.84,183.95,5127.0,162.1605,162.2664,162.1429,162.2399,5127.0
2018-09-07 11:15:00,183.96,184.03,183.86,183.9,9853.0,162.2487,162.3105,162.1605,162.1958,9853.0
2018-09-07 11:20:00,183.95,183.99,183.67,183.67,8456.0,162.2399,162.2752,161.993,161.993,8456.0
2018-09-07 11:25:00,183.64,183.96,183.64,183.96,6481.0,161.9665,162.2487,161.9665,162.2487,6481.0
2018-09-07 11:30:00,183.92,184.0,183.9,183.98,5448.0,162.2135,162.284,162.1958,162.2664,5448.0
2018-09-07 11:35:00,184.0,184.05,183.87,183.98,24707.0,162.284,162.3281,162.1694,162.2664,24707.0
2018-09-07 11:40:00,183.94,183.97,183.78,183.89,6003.0,162.2311,162.2576,162.09,162.187,6003.0
2018-09-07 11:45:00,183.94,184.09,183.89,184.09,8349.0,162.2311,162.3634,162.187,162.3634,8349.0
2018-09-07 11:50:00,184.1,184.19,183.98,183.98,6242.0,162.3722,162.4516,162.2664,162.2664,6242.0
2018-09-07 11:55:00,184.0,184.0,183.8,183.82,5996.0,162.284,162.284,162.1076,162.1253,5996.0
2018-09-07 12:00:00,183.8,183.82,183.44,183.47,4896.0,162.1076,162.1253,161.7901,161.8166,4896.0
2018-09-07 12:05:00,183.51,183.64,183.0,183.11,10494.0,161.8519,161.9665,161.402,161.4991,10494.0
2018-09-07 12:10:00,183.01,183.13,183.0,183.05,4296.0,161.4109,161.5167,161.402,161.4461,4296.0
2018-09-07 12:15:00,183.05,183.05,182.85,182.93,11658.0,161.4461,161.4461,161.2697,161.3403,11658.0
2018-09-07 12:20:00,182.91,183.15,182.9,183.04,13297.0,161.3227,161.5343,161.3138,161.4373,13297.0
2018-09-07 12:25:00,183.02,183.09,182.9,182.96,11616.0,161.4197,161.4814,161.3138,161.3668,11616.0
2018-09-07 12:30:00,182.95,183.16,182.92,183.04,20759.0,161.3579,161.5432,161.3315,161.4373,20759.0
2018-09-07 12:35:00,183.01,183.06,182.97,183.02,6945.0,161.4109,161.455,161.3756,161.4197,6945.0
2018-09-07 12:40:00,183.01,183.1,182.87,182.91,66534.0,161.4109,161.4902,161.2874,161.3227,66534.0
2018-09-07 12:45:00,182.89,183.23,182.89,183.18,11106.0,161.305,161.6049,161.305,161.5608,11106.0
2018-09-07 12:50:00,183.18,183.25,183.16,183.22,5750.0,161.5608,161.6225,161.5432,161.5961,5750.0
2018-09-07 12:55:00,183.2,183.39,183.17,183.29,6221.0,161.5784,161.746,161.552,161.6578,6221.0
2018-09-07 13:00:00,183.27,183.31,183.08,183.1,3872.0,161.6402,161.6755,161.4726,161.4902,3872.0
2018-09-07 13:05:00,183.07,183.1,182.96,183.02,9830.0,161.4638,161.4902,161.3668,161.4197,9830.0
2018-09-07 13:10:00,183.02,183.07,182.98,183.0,10156.0,161.4197,161.4638,161.3844,161.402,10156.0
2018-09-07 13:15:00,182.98,183.01,182.62,182.62,16262.0,161.3844,161.4109,161.0669,161.0669,16262.0
2018-09-07 13:20:00,182.57,182.57,182.44,182.49,8545.0,161.0228,161.0228,160.9081,160.9522,8545.0
2018-09-07 13:25:00,182.48,182.51,182.33,182.35,4500.0,160.9434,160.9699,160.8111,160.8288,4500.0
2018-09-07 13:30:00,182.38,182.44,182.23,182.23,3894.0,160.8552,160.9081,160.7229,160.7229,3894.0
2018-09-07 13:35:00,182.19,182.19,181.9,181.95,8938.0,160.6876,160.6876,160.4319,160.476,8938.0
2018-09-07 13:40:00,181.91,182.25,181.91,182.23,6606.0,160.4407,160.7406,160.4407,160.7229,6606.0
2018-09-07 13:45:00,182.28,182.4,182.28,182.32,2500.0,160.767,160.8729,160.767,160.8023,2500.0
2018-09-07 13:50:00,182.31,182.51,182.22,182.23,3838.0,160.7935,160.9699,160.7141,160.7229,3838.0
2018-09-07 13:55:00,182.18,182.27,182.15,182.2,4600.0,160.6788,160.7582,160.6524,160.6965,4600.0
2018-09-07 14:00:00,182.23,182.41,182.23,182.3,4700.0,160.7229,160.8817,160.7229,160.7847,4700.0
2018-09-07 14:05:00,182.32,182.45,182.32,182.45,2600.0,160.8023,160.917,160.8023,160.917,2600.0
2018-09-07 14:10:00,182.42,182.75,182.41,182.7,8245.0,160.8905,161.1815,160.8817,161.1374,8245.0
2018-09-07 14:15:00,182.7,182.73,182.59,182.7,9000.0,161.1374,161.1639,161.0404,161.1374,9000.0
2018-09-07 14:20:00,182.7,182.87,182.69,182.87,10179.0,161.1374,161.2874,161.1286,161.2874,10179.0
2018-09-07 14:25:00,182.9,183.29,182.88,183.26,11715.0,161.3138,161.6578,161.2962,161.6314,11715.0
2018-09-07 14:30:00,183.25,183.27,182.97,183.03,11878.0,161.6225,161.6402,161.3756,161.4285,11878.0
2018-09-07 14:35:00,183.03,183.23,183.01,183.23,5702.0,161.4285,161.6049,161.4109,161.6049,5702.0
2018-09-07 14:40:00,183.25,183.33,183.04,183.15,9526.0,161.6225,161.6931,161.4373,161.5343,9526.0
2018-09-07 14:45:00,183.17,183.28,183.13,183.22,7700.0,161.552,161.649,161.5167,161.5961,7700.0
2018-09-07 14:50:00,183.22,183.23,183.12,183.19,19519.0,161.5961,161.6049,161.5079,161.5696,19519.0
2018-09-07 14:55:00,183.2,183.55,183.2,183.55,9380.0,161.5784,161.8871,161.5784,161.8871,9380.0
2018-09-07 15:00:00,183.51,183.52,183.26,183.38,6458.0,161.8519,161.8607,161.6314,161.7372,6458.0
2018-09-07 15:05:00,183.38,183.49,183.34,183.49,16884.0,161.7372,161.8342,161.7019,161.8342,16884.0
2018-09-07 15:10:00,183.49,183.73,183.47,183.72,13174.0,161.8342,162.0459,161.8166,162.0371,13174.0
2018-09-07 15:15:00,183.73,183.73,183.59,183.65,16050.0,162.0459,162.0459,161.9224,161.9753,16050.0
2018-09-07 15:20:00,183.64,183.7,183.62,183.7,10444.0,161.9665,162.0194,161.9489,162.0194,10444.0
2018-09-07 15:25:00,183.7,183.79,183.66,183.79,7278.0,162.0194,162.0988,161.9841,162.0988,7278.0
2018-09-07 15:30:00,183.8,183.84,183.38,183.42,20189.0,162.1076,162.1429,161.7372,161.7725,20189.0
2018-09-07 15:35:00,183.42,183.5,183.3,183.41,12134.0,161.7725,161.843,161.6666,161.7637,12134.0
2018-09-07 15:40:00,183.36,183.51,183.34,183.44,12322.0,161.7196,161.8519,161.7019,161.7901,12322.0
2018-09-07 15:45:00,183.48,183.51,183.29,183.29,11262.0,161.8254,161.8519,161.6578,161.6578,11262.0
2018-09-07 15:50:00,183.27,183.43,183.21,183.43,21726.0,161.6402,161.7813,161.5873,161.7813,21726.0
2018-09-07 15:55:00,183.43,183.59,183.39,183.5,57407.0,161.7813,161.9224,161.746,161.843,57407.0
2018-09-10 09:30:00,184.04,184.78,184.04,184.58,15712.0,162.3193,162.972,162.3193,162.7956,15712.0
2018-09-10 09:35:00,184.61,184.9,184.3,184.6,13961.0,162.822,163.0778,162.5486,162.8132,13961.0
2018-09-10 09:40:00,184.57,184.73,184.47,184.57,10863.0,162.7867,162.9279,162.6986,162.7867,10863.0
2018-09-10 09:45:00,184.62,184.74,184.53,184.73,7805.0,162.8308,162.9367,162.7515,162.9279,7805.0
2018-09-10 09:50:00,184.69,184.72,184.31,184.42,12454.0,162.8926,162.919,162.5574,162.6545,12454.0
2018-09-10 09:55:00,184.46,184.53,184.26,184.27,8913.0,162.6897,162.7515,162.5133,162.5222,8913.0
2018-09-10 10:00:00,184.31,184.53,184.25,184.4,12768.0,162.5574,162.7515,162.5045,162.6368,12768.0
2018-09-10 10:05:00,184.35,184.46,184.29,184.41,16414.0,162.5927,162.6897,162.5398,162.6456,16414.0
2018-09-10 10:10:00,184.4,184.58,184.34,184.5,13814.0,162.6368,162.7956,162.5839,162.725,13814.0
2018-09-10 10:15:00,184.5,184.73,184.34,184.59,18122.0,162.725,162.9279,162.5839,162.8044,18122.0
2018-09-10 10:20:00,184.58,184.95,184.58,184.72,18620.0,162.7956,163.1219,162.7956,162.919,18620.0
2018-09-10 10:25:00,184.75,184.9,184.68,184.9,25235.0,162.9455,163.0778,162.8838,163.0778,25235.0
2018-09-10 10:30:00,184.9,185.13,184.89,185.09,13216.0,163.0778,163.2807,163.069,163.2454,13216.0
2018-09-10 10:35:00,185.05,185.05,184.55,184.55,6822.0,163.2101,163.2101,162.7691,162.7691,6822.0
2018-09-10 10:40:00,184.59,185.05,184.56,185.05,12927.0,162.8044,163.2101,162.7779,163.2101,12927.0
2018-09-10 10:45:00,185.06,185.27,185.04,185.27,9715.0,163.2189,163.4041,163.2013,163.4041,9715.0
2018-09-10 10:50:00,185.24,185.46,185.08,185.08,22595.0,163.3777,163.5717,163.2366,163.2366,22595.0
2018-09-10 10:55:00,185.08,185.09,184.66,184.73,29901.0,163.2366,163.2454,162.8661,162.9279,29901.0
2018-09-10 11:00:00,184.72,184.72,184.35,184.4,24182.0,162.919,162.919,162.5927,162.6368,24182.0
2018-09-10 11:05:00,184.43,184.64,184.31,184.63,16177.0,162.6633,162.8485,162.5574,162.8397,16177.0
2018-09-10 11:10:00,184.64,184.68,184.48,184.55,14242.0,162.8485,162.8838,162.7074,162.7691,14242.0
2018-09-10 11:15:00,184.55,184.59,184.33,184.51,12856.0,162.7691,162.8044,162.5751,162.7338,12856.0
2018-09-10 11:20:00,184.54,184.71,184.49,184.71,6325.0,162.7603,162.9102,162.7162,162.9102,6325.0
2018-09-10 11:25:00,184.71,184.71,184.57,184.63,3700.0,162.9102,162.9102,162.7867,162.8397,3700.0
2018-09-10 11:30:00,184.66,184.79,184.66,184.68,3100.0,162.8661,162.9808,162.8661,162.8838,3100.0
2018-09-10 11:35:00,184.72,184.72,184.43,184.44,55674.0,162.919,162.919,162.6633,162.6721,55674.0
2018-09-10 11:40:00,184.43,184.44,184.04,184.25,12203.0,162.6633,162.6721,162.3193,162.5045,12203.0
2018-09-10 11:45:00,184.29,184.74,184.29,184.66,6000.0,162.5398,162.9367,162.5398,162.8661,6000.0
2018-09-10 11:50:00,184.68,184.79,184.54,184.54,9300.0,162.8838,162.9808,162.7603,162.7603,9300.0
2018-09-10 11:55:00,184.52,184.58,184.42,184.55,5100.0,162.7426,162.7956,162.6545,162.7691,5100.0
2018-09-10 12:00:00,184.67,184.7,184.5,184.56,4100.0,162.8749,162.9014,162.725,162.7779,4100.0
2018-09-10 12:05:00,184.52,184.65,184.49,184.59,4808.0,162.7426,162.8573,162.7162,162.8044,4808.0
2018-09-10 12:10:00,184.58,184.63,184.46,184.51,36565.0,162.7956,162.8397,162.6897,162.7338,36565.0
2018-09-10 12:15:00,184.57,184.7,184.47,184.48,4683.0,162.7867,162.9014,162.6986,162.7074,4683.0
2018-09-10 12:20:00,184.51,184.71,184.48,184.63,9115.0,162.7338,162.9102,162.7074,162.8397,9115.0
2018-09-10 12:25:00,184.65,184.65,184.41,184.53,9409.0,162.8573,162.8573,162.6456,162.7515,9409.0
2018-09-10 12:30:00,184.51,184.6,184.48,184.52,10129.0,162.7338,162.8132,162.7074,162.7426,10129.0
2018-09-10 12:35:00,184.58,184.62,184.43,184.5,14673.0,162.7956,162.8308,162.6633,162.725,14673.0
2018-09-10 12:40:00,184.52,184.58,184.42,184.56,7786.0,162.7426,162.7956,162.6545,162.7779,7786.0
2018-09-10 12:45:00,184.59,184.6,184.54,184.56,14414.0,162.8044,162.8132,162.7603,162.7779,14414.0
2018-09-10 12:50:00,184.53,184.77,184.53,184.77,5551.0,162.7515,162.9631,162.7515,162.9631,5551.0
2018-09-10 12:55:00,184.75,184.95,184.72,184.95,4465.0,162.9455,163.1219,162.919,163.1219,4465.0
2018-09-10 13:00:00,184.97,185.1,184.96,185.06,12270.0,163.1395,163.2542,163.1307,163.2189,12270.0
2018-09-10 13:05:00,185.06,185.25,185.06,185.15,3170.0,163.2189,163.3865,163.2189,163.2983,3170.0
2018-09-10 13:10:00,185.12,185.21,185.12,185.21,3466.0,163.2718,163.3512,163.2718,163.3512,3466.0
2018-09-10 13:15:00,185.19,185.27,185.17,185.23,5972.0,163.3336,163.4041,163.3159,163.3689,5972.0
2018-09-10 13:20:00,185.25,185.46,185.25,185.34,5234.0,163.3865,163.5717,163.3865,163.4659,5234.0
2018-09-10 13:25:00,185.37,185.5,185.33,185.5,15297.0,163.4923,163.607,163.4571,163.607,15297.0
2018-09-10 13:30:00,185.49,185.54,185.26,185.33,18549.0,163.5982,163.6423,163.3953,163.4571,18549.0
2018-09-10 13:35:00,185.35,185.35,185.02,185.06,12100.0,163.4747,163.4747,163.1836,163.2189,12100.0
2018-09-10 13:40:00,185.05,185.11,184.93,185.07,13790.0,163.2101,163.263,163.1043,163.2277,13790.0
2018-09-10 13:45:00,185.08,185.11,184.95,185.02,11766.0,163.2366,163.263,163.1219,163.1836,11766.0
2018-09-10 13:50:00,185.01,185.04,184.96,185.02,3300.0,163.1748,163.2013,163.1307,163.1836,3300.0
2018-09-10 13:55:00,185.05,185.12,185.0,185.11,3245.0,163.2101,163.2718,163.166,163.263,3245.0
2018-09-10 14:00:00,185.11,185.13,185.01,185.07,7935.0,163.263,163.2807,163.1748,163.2277,7935.0
2018-09-10 14:05:00,185.06,185.1,184.94,184.96,4368.0,163.2189,163.2542,163.1131,163.1307,4368.0
2018-09-10 14:10:00,184.96,184.99,184.84,184.89,5800.0,163.1307,163.1572,163.0249,163.069,5800.0
2018-09-10 14:15:00,184.95,184.95,184.87,184.91,5730.0,163.1219,163.1219,163.0513,163.0866,5730.0
2018-09-10 14:20:00,184.87,184.87,184.78,184.81,4530.0,163.0513,163.0513,162.972,162.9984,4530.0
2018-09-10 14:25:00,184.81,184.89,184.69,184.89,6985.0,162.9984,163.069,162.8926,163.069,6985.0
2018-09-10 14:30:00,184.89,185.01,184.88,184.96,4511.0,163.069,163.1748,163.0602,163.1307,4511.0
2018-09-10 14:35:00,185.0,185.07,184.85,185.02,15417.0,163.166,163.2277,163.0337,163.1836,15417.0
2018-09-10 14:40:00,185.06,185.13,184.98,185.06,8522.0,163.2189,163.2807,163.1484,163.2189,8522.0
2018-09-10 14:45:00,185.03,185.11,184.97,185.03,10428.0,163.1925,163.263,163.1395,163.1925,10428.0
2018-09-10 14:50:00,185.03,185.06,184.96,184.97,8022.0,163.1925,163.2189,163.1307,163.1395,8022.0
2018-09-10 14:55:00,184.98,185.0,184.82,184.97,5315.0,163.1484,163.166,163.0072,163.1395,5315.0
2018-09-10 15:00:00,184.99,185.02,184.93,185.0,8427.0,163.1572,163.1836,163.1043,163.166,8427.0
2018-09-10 15:05:00,184.98,185.05,184.96,184.99,7700.0,163.1484,163.2101,163.1307,163.1572,7700.0
2018-09-10 15:10:00,185.01,185.12,185.01,185.02,11763.0,163.1748,163.2718,163.1748,163.1836,11763.0
2018-09-10 15:15:00,185.01,185.01,184.75,184.78,6713.0,163.1748,163.1748,162.9455,162.972,6713.0
2018-09-10 15:20:00,184.76,184.79,184.65,184.79,11193.0,162.9543,162.9808,162.8573,162.9808,11193.0
2018-09-10 15:25:00,184.79,184.8,184.67,184.78,7102.0,162.9808,162.9896,162.8749,162.972,7102.0
2018-09-10 15:30:00,184.77,184.9,184.7,184.82,9550.0,162.9631,163.0778,162.9014,163.0072,9550.0
2018-09-10 15:35:00,184.82,184.85,184.72,184.78,7910.0,163.0072,163.0337,162.919,162.972,7910.0
2018-09-10 15:40:00,184.75,184.86,184.72,184.86,7965.0,162.9455,163.0425,162.919,163.0425,7965.0
2018-09-10 15:45:00,184.84,184.84,184.69,184.73,19958.0,163.0249,163.0249,162.8926,162.9279,19958.0
2018-09-10 15:50:00,184.72,184.74,184.6,184.74,85150.0,162.919,162.9367,162.8132,162.9367,85150.0
2018-09-10 15:55:00,184.74,184.77,184.68,184.7,61183.0,162.9367,162.9631,162.8838,162.9014,61183.0
2018-09-11 09:30:00,184.08,184.24,183.51,183.76,8028.0,162.3546,162.4957,161.8519,162.0723,8028.0
2018-09-11 09:35:00,183.84,184.06,183.55,183.75,12308.0,162.1429,162.3369,161.8871,162.0635,12308.0
2018-09-11 09:40:00,183.89,184.01,183.74,183.8,5302.0,162.187,162.2928,162.0547,162.1076,5302.0
2018-09-11 09:45:00,183.89,184.17,183.78,184.07,7379.0,162.187,162.434,162.09,162.3458,7379.0
2018-09-11 09:50:00,184.14,184.22,183.95,184.06,6913.0,162.4075,162.4781,162.2399,162.3369,6913.0
2018-09-11 09:55:00,184.09,184.35,184.08,184.21,8321.0,162.3634,162.5927,162.3546,162.4692,8321.0
2018-09-11 10:00:00,184.24,184.24,184.06,184.11,6348.0,162.4957,162.4957,162.3369,162.381,6348.0
2018-09-11 10:05:00,184.15,184.15,183.92,183.96,7651.0,162.4163,162.4163,162.2135,162.2487,7651.0
2018-09-11 10:10:00,183.95,184.53,183.94,184.38,12602.0,162.2399,162.7515,162.2311,162.6192,12602.0
2018-09-11 10:15:00,184.38,184.4,184.18,184.18,3880.0,162.6192,162.6368,162.4428,162.4428,3880.0
2018-09-11 10:20:00,184.16,184.35,184.0,184.35,5982.0,162.4251,162.5927,162.284,162.5927,5982.0
2018-09-11 10:25:00,184.28,184.45,184.25,184.41,9869.0,162.531,162.6809,162.5045,162.6456,9869.0
2018-09-11 10:30:00,184.49,184.53,184.34,184.36,14056.0,162.7162,162.7515,162.5839,162.6015,14056.0
2018-09-11 10:35:00,184.4,184.46,184.24,184.31,4450.0,162.6368,162.6897,162.4957,162.5574,4450.0
2018-09-11 10:40:00,184.33,184.33,184.15,184.2,4819.0,162.5751,162.5751,162.4163,162.4604,4819.0
2018-09-11 10:45:00,184.26,184.32,184.19,184.24,4627.0,162.5133,162.5663,162.4516,162.4957,4627.0
2018-09-11 10:50:00,184.19,184.44,184.17,184.33,8706.0,162.4516,162.6721,162.434,162.5751,8706.0
2018-09-11 10:55:00,184.4,184.41,184.22,184.25,6188.0,162.6368,162.6456,162.4781,162.5045,6188.0
2018-09-11 11:00:00,184.25,184.62,184.24,184.62,24547.0,162.5045,162.8308,162.4957,162.8308,24547.0
2018-09-11 11:05:00,184.62,184.65,184.45,184.46,16072.0,162.8308,162.8573,162.6809,162.6897,16072.0
2018-09-11 11:10:00,184.46,184.5,184.21,184.4,71260.0,162.6897,162.725,162.4692,162.6368,71260.0
2018-09-11 11:15:00,184.42,184.84,184.42,184.74,8989.0,162.6545,163.0249,162.6545,162.9367,8989.0
2018-09-11 11:20:00,184.78,184.88,184.74,184.81,8770.0,162.972,163.0602,162.9367,162.9984,8770.0
2018-09-11 11:25:00,184.81,184.86,184.7,184.81,11120.0,162.9984,163.0425,162.9014,162.9984,11120.0
2018-09-11 11:30:00,184.9,185.19,184.9,185.09,5775.0,163.0778,163.3336,163.0778,163.2454,5775.0
2018-09-11 11:35:00,185.05,185.07,184.92,184.92,2500.0,163.2101,163.2277,163.0954,163.0954,2500.0
2018-09-11 11:40:00,184.97,185.04,184.94,185.0,2700.0,163.1395,163.2013,163.1131,163.166,2700.0
2018-09-11 11:45:00,185.01,185.06,184.93,185.0,8132.0,163.1748,163.2189,163.1043,163.166,8132.0
2018-09-11 11:50:00,185.01,185.3,185.01,185.3,4800.0,163.1748,163.4306,163.1748,163.4306,4800.0
2018-09-11 11:55:00,185.3,185.3,185.17,185.17,3405.0,163.4306,163.4306,163.3159,163.3159,3405.0
2018-09-11 12:00:00,185.23,185.23,185.01,185.03,5870.0,163.3689,163.3689,163.1748,163.1925,5870.0
2018-09-11 12:05:00,185.01,185.16,185.01,185.13,5270.0,163.1748,163.3071,163.1748,163.2807,5270.0
2018-09-11 12:10:00,185.14,185.17,184.98,184.99,6200.0,163.2895,163.3159,163.1484,163.1572,6200.0
2018-09-11 12:15:00,184.99,185.0,184.86,184.86,4400.0,163.1572,163.166,163.0425,163.0425,4400.0
2018-09-11 12:20:00,184.89,185.0,184.88,185.0,5968.0,163.069,163.166,163.0602,163.166,5968.0
2018-09-11 12:25:00,185.0,185.02,184.87,184.87,2235.0,163.166,163.1836,163.0513,163.0513,2235.0
2018-09-11 12:30:00,184.85,184.97,184.84,184.86,23689.0,163.0337,163.1395,163.0249,163.0425,23689.0
2018-09-11 12:35:00,184.87,184.88,184.51,184.66,25575.0,163.0513,163.0602,162.7338,162.8661,25575.0
2018-09-11 12:40:00,184.64,184.82,184.59,184.68,13544.0,162.8485,163.0072,162.8044,162.8838,13544.0
2018-09-11 12:45:00,184.66,184.66,184.55,184.6,2225.0,162.8661,162.8661,162.7691,162.8132,2225.0
2018-09-11 12:50:00,184.61,184.68,184.58,184.61,4387.0,162.822,162.8838,162.7956,162.822,4387.0
2018-09-11 12:55:00,184.58,184.74,184.57,184.74,7181.0,162.7956,162.9367,162.7867,162.9367,7181.0
2018-09-11 13:00:00,184.75,184.8,184.63,184.63,2503.0,162.9455,162.9896,162.8397,162.8397,2503.0
2018-09-11 13:05:00,184.59,184.66,184.53,184.56,4039.0,162.8044,162.8661,162.7515,162.7779,4039.0
2018-09-11 13:10:00,184.53,184.59,184.47,184.47,2936.0,162.7515,162.8044,162.6986,162.6986,2936.0
2018-09-11 13:15:00,184.36,184.6,184.36,184.58,1377.0,162.6015,162.8132,162.6015,162.7956,1377.0
2018-09-11 13:20:00,184.56,184.57,184.46,184.54,32436.0,162.7779,162.7867,162.6897,162.7603,32436.0
2018-09-11 13:25:00,184.54,184.62,184.46,184.62,17832.0,162.7603,162.8308,162.6897,162.8308,17832.0
2018-09-11 13:30:00,184.58,184.66,184.49,184.53,12206.0,162.7956,162.8661,162.7162,162.7515,12206.0
2018-09-11 13:35:00,184.55,184.56,184.45,184.5,11613.0,162.7691,162.7779,162.6809,162.725,11613.0
2018-09-11 13:40:00,184.52,184.65,184.5,184.5,8386.0,162.7426,162.8573,162.725,162.725,8386.0
2018-09-11 13:45:00,184.49,184.58,184.48,184.58,2100.0,162.7162,162.7956,162.7074,162.7956,2100.0
2018-09-11 13:50:00,184.58,184.59,184.48,184.52,3270.0,162.7956,162.8044,162.7074,162.7426,3270.0
2018-09-11 13:55:00,184.5,184.56,184.49,184.5,2884.0,162.725,162.7779,162.7162,162.725,2884.0
2018-09-11 14:00:00,184.5,184.57,184.46,184.56,6576.0,162.725,162.7867,162.6897,162.7779,6576.0
2018-09-11 14:05:00,184.56,184.57,184.49,184.54,4332.0,162.7779,162.7867,162.7162,162.7603,4332.0
2018-09-11 14:10:00,184.56,184.58,184.47,184.52,6821.0,162.7779,162.7956,162.6986,162.7426,6821.0
2018-09-11 14:15:00,184.53,184.68,184.52,184.68,3915.0,162.7515,162.8838,162.7426,162.8838,3915.0
2018-09-11 14:20:00,184.68,184.78,184.68,184.75,1000.0,162.8838,162.972,162.8838,162.9455,1000.0
2018-09-11 14:25:00,184.74,184.82,184.69,184.71,21940.0,162.9367,163.0072,162.8926,162.9102,21940.0
2018-09-11 14:30:00,184.69,184.75,184.59,184.59,5400.0,162.8926,162.9455,162.8044,162.8044,5400.0
2018-09-11 14:35:00,184.61,184.67,184.58,184.58,10408.0,162.822,162.8749,162.7956,162.7956,10408.0
2018-09-11 14:40:00,184.6,184.64,184.59,184.59,5100.0,162.8132,162.8485,162.8044,162.8044,5100.0
2018-09-11 14:45:00,184.59,184.64,184.59,184.62,2100.0,162.8044,162.8485,162.8044,162.8308,2100.0
2018-09-11 14:50:00,184.61,184.65,184.51,184.56,5700.0,162.822,162.8573,162.7338,162.7779,5700.0
2018-09-11 14:55:00,184.54,184.63,184.52,184.56,3754.0,162.7603,162.8397,162.7426,162.7779,3754.0
2018-09-11 15:00:00,184.59,184.68,184.59,184.67,5897.0,162.8044,162.8838,162.8044,162.8749,5897.0
2018-09-11 15:05:00,184.67,184.7,184.64,184.65,4800.0,162.8749,162.9014,162.8485,162.8573,4800.0
2018-09-11 15:10:00,184.66,184.66,184.6,184.65,6986.0,162.8661,162.8661,162.8132,162.8573,6986.0
2018-09-11 15:15:00,184.63,184.65,184.47,184.52,6445.0,162.8397,162.8573,162.6986,162.7426,6445.0
2018-09-11 15:20:00,184.52,184.54,184.5,184.51,7871.0,162.7426,162.7603,162.725,162.7338,7871.0
2018-09-11 15:25:00,184.53,184.6,184.48,184.6,7982.0,162.7515,162.8132,162.7074,162.8132,7982.0
2018-09-11 15:30:00,184.6,184.67,184.57,184.66,8047.0,162.8132,162.8749,162.7867,162.8661,8047.0
2018-09-11 15:35:00,184.65,184.67,184.62,184.62,7283.0,162.8573,162.8749,162.8308,162.8308,7283.0
2018-09-11 15:40:00,184.61,184.67,184.58,184.59,8422.0,162.822,162.8749,162.7956,162.8044,8422.0
2018-09-11 15:45:00,184.59,184.64,184.5,184.59,13732.0,162.8044,162.8485,162.725,162.8044,13732.0
2018-09-11 15:50:00,184.57,184.58,184.49,184.5,22842.0,162.7867,162.7956,162.7162,162.725,22842.0
2018-09-11 15:55:00,184.53,184.56,184.36,184.49,102366.0,162.7515,162.7779,162.6015,162.7162,102366.0
2018-09-12 09:30:00,184.55,184.62,184.19,184.51,18404.0,162.7691,162.8308,162.4516,162.7338,18404.0
2018-09-12 09:35:00,184.52,185.04,184.39,184.9,13556.0,162.7426,163.2013,162.628,163.0778,13556.0
2018-09-12 09:40:00,184.99,185.25,184.79,184.97,13769.0,163.1572,163.3865,162.9808,163.1395,13769.0
2018-09-12 09:45:00,184.98,185.12,184.8,184.8,4500.0,163.1484,163.2718,162.9896,162.9896,4500.0
2018-09-12 09:50:00,184.94,184.97,184.9,184.93,3372.0,163.1131,163.1395,163.0778,163.1043,3372.0
2018-09-12 09:55:00,184.99,185.01,184.68,184.96,8467.0,163.1572,163.1748,162.8838,163.1307,8467.0
2018-09-12 10:00:00,184.96,185.05,184.88,185.05,5947.0,163.1307,163.2101,163.0602,163.2101,5947.0
2018-09-12 10:05:00,185.0,185.01,184.89,184.89,2275.0,163.166,163.1748,163.069,163.069,2275.0
2018-09-12 10:10:00,184.88,184.89,184.52,184.66,6011.0,163.0602,163.069,162.7426,162.8661,6011.0
2018-09-12 10:15:00,184.63,184.87,184.57,184.85,27103.0,162.8397,163.0513,162.7867,163.0337,27103.0
2018-09-12 10:20:00,184.88,184.89,184.72,184.77,4635.0,163.0602,163.069,162.919,162.9631,4635.0
2018-09-12 10:25:00,184.81,184.82,184.62,184.77,14082.0,162.9984,163.0072,162.8308,162.9631,14082.0
2018-09-12 10:30:00,184.8,184.8,184.48,184.52,8529.0,162.9896,162.9896,162.7074,162.7426,8529.0
2018-09-12 10:35:00,184.52,184.73,184.3,184.73,31735.0,162.7426,162.9279,162.5486,162.9279,31735.0
2018-09-12 10:40:00,184.74,184.89,184.73,184.8,5823.0,162.9367,163.069,162.9279,162.9896,5823.0
2018-09-12 10:45:00,184.65,184.75,184.57,184.59,3014.0,162.8573,162.9455,162.7867,162.8044,3014.0
2018-09-12 10:50:00,184.6,184.86,184.6,184.74,6623.0,162.8132,163.0425,162.8132,162.9367,6623.0
2018-09-12 10:55:00,184.84,184.89,184.71,184.72,9151.0,163.0249,163.069,162.9102,162.919,9151.0
2018-09-12 11:00:00,184.7,184.75,184.47,184.47,15566.0,162.9014,162.9455,162.6986,162.6986,15566.0
2018-09-12 11:05:00,184.43,184.6,184.38,184.41,37176.0,162.6633,162.8132,162.6192,162.6456,37176.0
2018-09-12 11:10:00,184.41,185.05,184.41,185.03,17889.0,162.6456,163.2101,162.6456,163.1925,17889.0
2018-09-12 11:15:00,185.09,185.24,185.09,185.2,4615.0,163.2454,163.3777,163.2454,163.3424,4615.0
2018-09-12 11:20:00,185.16,185.51,185.15,185.51,4999.0,163.3071,163.6158,163.2983,163.6158,4999.0
2018-09-12 11:25:00,185.51,185.6,185.35,185.47,7913.0,163.6158,163.6952,163.4747,163.5805,7913.0
2018-09-12 11:30:00,185.53,185.73,185.47,185.73,15180.0,163.6334,163.8098,163.5805,163.8098,15180.0
2018-09-12 11:35:00,185.69,185.73,185.29,185.29,14359.0,163.7746,163.8098,163.4218,163.4218,14359.0
2018-09-12 11:40:00,185.27,185.65,185.25,185.5,11338.0,163.4041,163.7393,163.3865,163.607,11338.0
2018-09-12 11:45:00,185.48,185.48,185.23,185.34,1721.0,163.5893,163.5893,163.3689,163.4659,1721.0
2018-09-12 11:50:00,185.25,185.28,185.01,185.28,3700.0,163.3865,163.413,163.1748,163.413,3700.0
2018-09-12 11:55:00,185.29,185.36,185.21,185.27,1900.0,163.4218,163.4835,163.3512,163.4041,1900.0
2018-09-12 12:00:00,185.36,185.41,185.3,185.41,1800.0,163.4835,163.5276,163.4306,163.5276,1800.0
2018-09-12 12:05:00,185.38,185.62,185.35,185.45,6551.0,163.5012,163.7128,163.4747,163.5629,6551.0
2018-09-12 12:10:00,185.34,185.51,185.3,185.45,7528.0,163.4659,163.6158,163.4306,163.5629,7528.0
2018-09-12 12:15:00,185.48,185.55,185.36,185.5,7218.0,163.5893,163.6511,163.4835,163.607,7218.0
2018-09-12 12:20:00,185.53,185.66,185.5,185.59,5242.0,163.6334,163.7481,163.607,163.6864,5242.0
2018-09-12 12:25:00,185.61,185.61,185.51,185.58,2300.0,163.704,163.704,163.6158,163.6775,2300.0
2018-09-12 12:30:00,185.58,185.66,185.48,185.63,9423.0,163.6775,163.7481,163.5893,163.7216,9423.0
2018-09-12 12:35:00,185.63,185.72,185.58,185.67,8370.0,163.7216,163.801,163.6775,163.7569,8370.0
2018-09-12 12:40:00,185.71,185.96,185.71,185.95,11029.0,163.7922,164.0127,163.7922,164.0039,11029.0
2018-09-12 12:45:00,185.96,186.0,185.89,185.89,3969.0,164.0127,164.048,163.951,163.951,3969.0
2018-09-12 12:50:00,185.95,186.26,185.92,186.24,11078.0,164.0039,164.2773,163.9774,164.2597,11078.0
2018-09-12 12:55:00,186.26,186.26,186.06,186.08,4856.0,164.2773,164.2773,164.1009,164.1185,4856.0
2018-09-12 13:00:00,186.1,186.11,186.04,186.08,8373.0,164.1362,164.145,164.0833,164.1185,8373.0
2018-09-12 13:05:00,186.11,186.2,186.07,186.2,6214.0,164.145,164.2244,164.1097,164.2244,6214.0
2018-09-12 13:10:00,186.18,186.33,186.18,186.29,4900.0,164.2067,164.339,164.2067,164.3038,4900.0
2018-09-12 13:15:00,186.32,186.44,186.24,186.43,4600.0,164.3302,164.436,164.2597,164.4272,4600.0
2018-09-12 13:20:00,186.42,186.47,186.12,186.12,9308.0,164.4184,164.4625,164.1538,164.1538,9308.0
2018-09-12 13:25:00,186.16,186.16,186.0,186.11,8383.0,164.1891,164.1891,164.048,164.145,8383.0
2018-09-12 13:30:00,186.1,186.16,185.97,185.97,7215.0,164.1362,164.1891,164.0215,164.0215,7215.0
2018-09-12 13:35:00,186.0,186.03,185.86,185.86,12163.0,164.048,164.0744,163.9245,163.9245,12163.0
2018-09-12 13:40:00,185.89,185.94,185.82,185.94,3914.0,163.951,163.9951,163.8892,163.9951,3914.0
2018-09-12 13:45:00,185.92,185.92,185.76,185.84,6608.0,163.9774,163.9774,163.8363,163.9069,6608.0
2018-09-12 13:50:00,185.83,185.83,185.74,185.81,2200.0,163.898,163.898,163.8187,163.8804,2200.0
2018-09-12 13:55:00,185.78,185.8,185.65,185.73,3074.0,163.8539,163.8716,163.7393,163.8098,3074.0
2018-09-12 14:00:00,185.73,185.74,185.5,185.5,4598.0,163.8098,163.8187,163.607,163.607,4598.0
2018-09-12 14:05:00,185.51,185.54,185.39,185.42,9252.0,163.6158,163.6423,163.51,163.5364,9252.0
2018-09-12 14:10:00,185.45,185.53,185.44,185.52,8232.0,163.5629,163.6334,163.5541,163.6246,8232.0
2018-09-12 14:15:00,185.5,185.65,185.5,185.57,5364.0,163.607,163.7393,163.607,163.6687,5364.0
2018-09-12 14:20:00,185.57,185.6,185.53,185.56,5945.0,163.6687,163.6952,163.6334,163.6599,5945.0
2018-09-12 14:25:00,185.55,185.6,185.48,185.5,7639.0,163.6511,163.6952,163.5893,163.607,7639.0
2018-09-12 14:30:00,185.46,185.55,185.41,185.53,7173.0,163.5717,163.6511,163.5276,163.6334,7173.0
2018-09-12 14:35:00,185.53,185.57,185.52,185.56,3207.0,163.6334,163.6687,163.6246,163.6599,3207.0
2018-09-12 14:40:00,185.56,185.57,185.4,185.55,7474.0,163.6599,163.6687,163.5188,163.6511,7474.0
2018-09-12 14:45:00,185.52,185.64,185.42,185.64,16311.0,163.6246,163.7305,163.5364,163.7305,16311.0
2018-09-12 14:50:00,185.64,185.78,185.63,185.67,12700.0,163.7305,163.8539,163.7216,163.7569,12700.0
2018-09-12 14:55:00,185.64,185.72,185.55,185.55,39328.0,163.7305,163.801,163.6511,163.6511,39328.0
2018-09-12 15:00:00,185.55,185.61,185.41,185.58,28485.0,163.6511,163.704,163.5276,163.6775,28485.0
2018-09-12 15:05:00,185.57,185.59,185.3,185.3,10205.0,163.6687,163.6864,163.4306,163.4306,10205.0
2018-09-12 15:10:00,185.3,185.34,185.25,185.31,10380.0,163.4306,163.4659,163.3865,163.4394,10380.0
2018-09-12 15:15:00,185.33,185.5,185.33,185.41,9636.0,163.4571,163.607,163.4571,163.5276,9636.0
2018-09-12 15:20:00,185.42,185.42,185.31,185.37,8932.0,163.5364,163.5364,163.4394,163.4923,8932.0
2018-09-12 15:25:00,185.38,185.5,185.35,185.5,22052.0,163.5012,163.607,163.4747,163.607,22052.0
2018-09-12 15:30:00,185.5,185.51,185.43,185.45,15691.0,163.607,163.6158,163.5452,163.5629,15691.0
2018-09-12 15:35:00,185.47,185.47,185.36,185.44,12102.0,163.5805,163.5805,163.4835,163.5541,12102.0
2018-09-12 15:40:00,185.45,185.88,185.42,185.87,11704.0,163.5629,163.9421,163.5364,163.9333,11704.0
2018-09-12 15:45:00,185.81,185.86,185.58,185.74,14100.0,163.8804,163.9245,163.6775,163.8187,14100.0
2018-09-12 15:50:00,185.75,185.84,185.6,185.6,39009.0,163.8275,163.9069,163.6952,163.6952,39009.0
2018-09-12 15:55:00,185.6,185.6,185.24,185.35,56463.0,163.6952,163.6952,163.3777,163.4747,56463.0
2018-09-13 09:30:00,186.48,187.24,186.44,187.24,14305.0,164.4713,165.1416,164.436,165.1416,14305.0
2018-09-13 09:35:00,187.13,187.64,186.92,187.64,7001.0,165.0446,165.4944,164.8594,165.4944,7001.0
2018-09-13 09:40:00,187.6,187.94,187.54,187.84,17726.0,165.4591,165.759,165.4062,165.6708,17726.0
2018-09-13 09:45:00,187.76,187.9,187.31,187.37,3510.0,165.6003,165.7237,165.2034,165.2563,3510.0
2018-09-13 09:50:00,187.51,187.52,187.25,187.25,3905.0,165.3798,165.3886,165.1505,165.1505,3905.0
2018-09-13 09:55:00,187.26,187.61,187.26,187.5,11865.0,165.1593,165.468,165.1593,165.3709,11865.0
2018-09-13 10:00:00,187.53,187.61,187.37,187.43,10140.0,165.3974,165.468,165.2563,165.3092,10140.0
2018-09-13 10:05:00,187.45,187.7,187.31,187.7,24316.0,165.3268,165.5473,165.2034,165.5473,24316.0
2018-09-13 10:10:00,187.6,187.6,187.32,187.32,7119.0,165.4591,165.4591,165.2122,165.2122,7119.0
2018-09-13 10:15:00,187.38,187.39,187.14,187.28,5889.0,165.2651,165.2739,165.0534,165.1769,5889.0
2018-09-13 10:20:00,187.31,187.51,187.19,187.51,3628.0,165.2034,165.3798,165.0975,165.3798,3628.0
2018-09-13 10:25:00,187.62,187.62,187.08,187.33,3400.0,165.4768,165.4768,165.0005,165.221,3400.0
2018-09-13 10:30:00,187.39,187.72,187.39,187.65,2531.0,165.2739,165.565,165.2739,165.5032,2531.0
2018-09-13 10:35:00,187.56,187.58,187.3,187.36,10044.0,165.4239,165.4415,165.1945,165.2475,10044.0
2018-09-13 10:40:00,187.37,187.52,187.32,187.41,31869.0,165.2563,165.3886,165.2122,165.2916,31869.0
2018-09-13 10:45:00,187.42,187.45,187.12,187.24,9103.0,165.3004,165.3268,165.0358,165.1416,9103.0
2018-09-13 10:50:00,187.27,187.51,187.26,187.45,6560.0,165.1681,165.3798,165.1593,165.3268,6560.0
2018-09-13 10:55:00,187.45,187.53,187.26,187.35,11628.0,165.3268,165.3974,165.1593,165.2386,11628.0
2018-09-13 11:00:00,187.33,187.39,187.14,187.32,10500.0,165.221,165.2739,165.0534,165.2122,10500.0
2018-09-13 11:05:00,187.33,187.49,187.3,187.47,3965.0,165.221,165.3621,165.1945,165.3445,3965.0
2018-09-13 11:10:00,187.51,187.56,187.34,187.38,3740.0,165.3798,165.4239,165.2298,165.2651,3740.0
2018-09-13 11:15:00,187.31,187.41,187.27,187.35,7892.0,165.2034,165.2916,165.1681,165.2386,7892.0
2018-09-13 11:20:00,187.3,187.46,187.3,187.35,6238.0,165.1945,165.3357,165.1945,165.2386,6238.0
2018-09-13 11:25:00,187.34,187.41,187.22,187.28,7286.0,165.2298,165.2916,165.124,165.1769,7286.0
2018-09-13 11:30:00,187.27,187.49,187.24,187.46,8195.0,165.1681,165.3621,165.1416,165.3357,8195.0
2018-09-13 11:35:00,187.49,187.67,187.48,187.67,4866.0,165.3621,165.5209,165.3533,165.5209,4866.0
2018-09-13 11:40:00,187.62,187.65,187.48,187.48,5394.0,165.4768,165.5032,165.3533,165.3533,5394.0
2018-09-13 11:45:00,187.47,187.54,187.37,187.42,29087.0,165.3445,165.4062,165.2563,165.3004,29087.0
2018-09-13 11:50:00,187.41,187.65,187.41,187.47,11126.0,165.2916,165.5032,165.2916,165.3445,11126.0
2018-09-13 11:55:00,187.55,187.63,187.49,187.62,6744.0,165.415,165.4856,165.3621,165.4768,6744.0
2018-09-13 12:00:00,187.76,187.84,187.71,187.71,4446.0,165.6003,165.6708,165.5562,165.5562,4446.0
2018-09-13 12:05:00,187.66,187.66,187.36,187.38,6583.0,165.5121,165.5121,165.2475,165.2651,6583.0
2018-09-13 12:10:00,187.42,187.57,187.42,187.51,4076.0,165.3004,165.4327,165.3004,165.3798,4076.0
2018-09-13 12:15:00,187.47,187.51,187.37,187.4,27122.0,165.3445,165.3798,165.2563,165.2827,27122.0
2018-09-13 12:20:00,187.45,187.49,187.39,187.44,2977.0,165.3268,165.3621,165.2739,165.318,2977.0
2018-09-13 12:25:00,187.4,187.58,187.35,187.58,2906.0,165.2827,165.4415,165.2386,165.4415,2906.0
2018-09-13 12:30:00,187.55,187.58,187.5,187.58,1800.0,165.415,165.4415,165.3709,165.4415,1800.0
2018-09-13 12:35:00,187.59,187.59,187.5,187.56,3001.0,165.4503,165.4503,165.3709,165.4239,3001.0
2018-09-13 12:40:00,187.56,187.62,187.56,187.59,2454.0,165.4239,165.4768,165.4239,165.4503,2454.0
2018-09-13 12:45:00,187.58,187.74,187.58,187.74,5886.0,165.4415,165.5826,165.4415,165.5826,5886.0
2018-09-13 12:50:00,187.73,187.83,187.64,187.83,5117.0,165.5738,165.662,165.4944,165.662,5117.0
2018-09-13 12:55:00,187.76,187.87,187.76,187.83,3394.0,165.6003,165.6973,165.6003,165.662,3394.0
2018-09-13 13:00:00,187.81,187.84,187.8,187.82,2134.0,165.6444,165.6708,165.6355,165.6532,2134.0
2018-09-13 13:05:00,187.86,187.88,187.8,187.8,2258.0,165.6885,165.7061,165.6355,165.6355,2258.0
2018-09-13 13:10:00,187.76,187.76,187.6,187.64,4500.0,165.6003,165.6003,165.4591,165.4944,4500.0
2018-09-13 13:15:00,187.6,187.69,187.48,187.52,11748.0,165.4591,165.5385,165.3533,165.3886,11748.0
2018-09-13 13:20:00,187.49,187.49,187.36,187.37,2780.0,165.3621,165.3621,165.2475,165.2563,2780.0
2018-09-13 13:25:00,187.39,187.45,187.36,187.45,4736.0,165.2739,165.3268,165.2475,165.3268,4736.0
2018-09-13 13:30:00,187.48,187.49,187.4,187.46,2009.0,165.3533,165.3621,165.2827,165.3357,2009.0
2018-09-13 13:35:00,187.45,187.52,187.42,187.51,2757.0,165.3268,165.3886,165.3004,165.3798,2757.0
2018-09-13 13:40:00,187.53,187.62,187.38,187.38,17868.0,165.3974,165.4768,165.2651,165.2651,17868.0
2018-09-13 13:45:00,187.4,187.44,187.38,187.43,8305.0,165.2827,165.318,165.2651,165.3092,8305.0
2018-09-13 13:50:00,187.45,187.57,187.42,187.57,3755.0,165.3268,165.4327,165.3004,165.4327,3755.0
2018-09-13 13:55:00,187.57,187.68,187.55,187.68,2100.0,165.4327,165.5297,165.415,165.5297,2100.0
2018-09-13 14:00:00,187.7,187.9,187.7,187.72,14498.0,165.5473,165.7237,165.5473,165.565,14498.0
2018-09-13 14:05:00,187.7,187.73,187.61,187.65,8978.0,165.5473,165.5738,165.468,165.5032,8978.0
2018-09-13 14:10:00,187.68,187.77,187.64,187.71,4838.0,165.5297,165.6091,165.4944,165.5562,4838.0
2018-09-13 14:15:00,187.72,187.74,187.54,187.55,6608.0,165.565,165.5826,165.4062,165.415,6608.0
2018-09-13 14:20:00,187.53,187.9,187.51,187.89,13853.0,165.3974,165.7237,165.3798,165.7149,13853.0
2018-09-13 14:25:00,187.86,187.9,187.81,187.81,3700.0,165.6885,165.7237,165.6444,165.6444,3700.0
2018-09-13 14:30:00,187.82,187.85,187.67,187.68,3029.0,165.6532,165.6796,165.5209,165.5297,3029.0
2018-09-13 14:35:00,187.72,187.83,187.72,187.8,3675.0,165.565,165.662,165.565,165.6355,3675.0
2018-09-13 14:40:00,187.83,187.91,187.8,187.83,4879.0,165.662,165.7326,165.6355,165.662,4879.0
2018-09-13 14:45:00,187.85,187.96,187.76,187.92,9852.0,165.6796,165.7767,165.6003,165.7414,9852.0
2018-09-13 14:50:00,187.92,187.95,187.85,187.85,6747.0,165.7414,165.7678,165.6796,165.6796,6747.0
2018-09-13 14:55:00,187.88,188.15,187.86,188.09,20549.0,165.7061,165.9442,165.6885,165.8913,20549.0
2018-09-13 15:00:00,188.11,188.16,187.94,187.96,39016.0,165.909,165.9531,165.759,165.7767,39016.0
2018-09-13 15:05:00,187.93,188.11,187.92,188.09,6197.0,165.7502,165.909,165.7414,165.8913,6197.0
2018-09-13 15:10:00,188.06,188.3,188.06,188.29,5326.0,165.8649,166.0765,165.8649,166.0677,5326.0
2018-09-13 15:15:00,188.26,188.32,188.14,188.27,9285.0,166.0412,166.0942,165.9354,166.0501,9285.0
2018-09-13 15:20:00,188.25,188.32,188.25,188.28,6569.0,166.0324,166.0942,166.0324,166.0589,6569.0
2018-09-13 15:25:00,188.29,188.41,188.25,188.41,16513.0,166.0677,166.1735,166.0324,166.1735,16513.0
2018-09-13 15:30:00,188.42,188.47,188.33,188.43,17232.0,166.1824,166.2265,166.103,166.1912,17232.0
2018-09-13 15:35:00,188.42,188.48,188.37,188.38,15085.0,166.1824,166.2353,166.1383,166.1471,15085.0
2018-09-13 15:40:00,188.4,188.4,188.25,188.29,11879.0,166.1647,166.1647,166.0324,166.0677,11879.0
2018-09-13 15:45:00,188.31,188.35,188.25,188.28,12068.0,166.0853,166.1206,166.0324,166.0589,12068.0
2018-09-13 15:50:00,188.28,188.32,188.21,188.28,39862.0,166.0589,166.0942,165.9971,166.0589,39862.0
2018-09-13 15:55:00,188.29,188.39,188.23,188.36,58269.0,166.0677,166.1559,166.0148,166.1294,58269.0
2018-09-14 09:30:00,188.79,191.38,188.79,190.95,54264.0,166.5087,168.793,166.5087,168.4138,54264.0
2018-09-14 09:35:00,191.15,191.26,190.82,191.21,20188.0,168.5902,168.6872,168.2991,168.6431,20188.0
2018-09-14 09:40:00,191.06,191.83,191.06,191.52,23391.0,168.5108,169.1899,168.5108,168.9165,23391.0
2018-09-14 09:45:00,191.34,191.55,190.78,190.78,14352.0,168.7577,168.943,168.2638,168.2638,14352.0
2018-09-14 09:50:00,190.77,191.31,190.69,191.22,10981.0,168.255,168.7313,168.1845,168.6519,10981.0
2018-09-14 09:55:00,191.2,191.33,190.78,190.78,7572.0,168.6343,168.7489,168.2638,168.2638,7572.0
2018-09-14 10:00:00,190.7,190.95,190.69,190.81,16105.0,168.1933,168.4138,168.1845,168.2903,16105.0
2018-09-14 10:05:00,190.9,190.9,190.69,190.75,14450.0,168.3697,168.3697,168.1845,168.2374,14450.0
2018-09-14 10:10:00,190.85,191.05,190.82,191.05,9030.0,168.3256,168.502,168.2991,168.502,9030.0
2018-09-14 10:15:00,191.05,191.14,190.9,191.05,9502.0,168.502,168.5813,168.3697,168.502,9502.0
2018-09-14 10:20:00,191.1,191.24,191.03,191.23,7337.0,168.5461,168.6695,168.4843,168.6607,7337.0
2018-09-14 10:25:00,191.25,191.4,191.17,191.35,12466.0,168.6784,168.8107,168.6078,168.7666,12466.0
2018-09-14 10:30:00,191.35,191.53,191.3,191.43,10548.0,168.7666,168.9253,168.7225,168.8371,10548.0
2018-09-14 10:35:00,191.52,191.52,191.29,191.36,13220.0,168.9165,168.9165,168.7136,168.7754,13220.0
2018-09-14 10:40:00,191.36,191.36,191.04,191.12,12572.0,168.7754,168.7754,168.4931,168.5637,12572.0
2018-09-14 10:45:00,191.09,191.1,190.88,190.92,17880.0,168.5372,168.5461,168.352,168.3873,17880.0
2018-09-14 10:50:00,190.96,191.0,190.81,190.81,12175.0,168.4226,168.4579,168.2903,168.2903,12175.0
2018-09-14 10:55:00,190.81,191.04,190.71,190.84,18902.0,168.2903,168.4931,168.2021,168.3168,18902.0
2018-09-14 11:00:00,190.8,190.93,190.73,190.89,20950.0,168.2815,168.3961,168.2197,168.3609,20950.0
2018-09-14 11:05:00,190.89,190.89,190.6,190.78,29588.0,168.3609,168.3609,168.1051,168.2638,29588.0
2018-09-14 11:10:00,190.78,190.98,190.74,190.85,40161.0,168.2638,168.4402,168.2286,168.3256,40161.0
2018-09-14 11:15:00,190.83,190.91,190.82,190.86,11699.0,168.3079,168.3785,168.2991,168.3344,11699.0
2018-09-14 11:20:00,190.88,191.18,190.83,190.98,7089.0,168.352,168.6166,168.3079,168.4402,7089.0
2018-09-14 11:25:00,190.96,191.02,190.85,190.9,3506.0,168.4226,168.4755,168.3256,168.3697,3506.0
2018-09-14 11:30:00,190.94,191.2,190.9,191.1,5863.0,168.405,168.6343,168.3697,168.5461,5863.0
2018-09-14 11:35:00,191.05,191.11,191.01,191.01,5206.0,168.502,168.5549,168.4667,168.4667,5206.0
2018-09-14 11:40:00,190.97,191.17,190.85,191.09,4984.0,168.4314,168.6078,168.3256,168.5372,4984.0
2018-09-14 11:45:00,191.15,191.37,191.15,191.37,2300.0,168.5902,168.7842,168.5902,168.7842,2300.0
2018-09-14 11:50:00,191.31,191.49,191.22,191.22,4400.0,168.7313,168.89,168.6519,168.6519,4400.0
2018-09-14 11:55:00,191.26,191.33,191.13,191.31,3300.0,168.6872,168.7489,168.5725,168.7313,3300.0
2018-09-14 12:00:00,191.37,191.37,190.82,190.9,25141.0,168.7842,168.7842,168.2991,168.3697,25141.0
2018-09-14 12:05:00,190.84,190.88,190.68,190.84,59613.0,168.3168,168.352,168.1756,168.3168,59613.0
2018-09-14 12:10:00,190.84,190.91,190.68,190.84,28588.0,168.3168,168.3785,168.1756,168.3168,28588.0
2018-09-14 12:15:00,190.75,190.82,190.69,190.82,10710.0,168.2374,168.2991,168.1845,168.2991,10710.0
2018-09-14 12:20:00,190.81,190.87,190.7,190.79,9900.0,168.2903,168.3432,168.1933,168.2727,9900.0
2018-09-14 12:25:00,190.73,190.9,190.72,190.81,5957.0,168.2197,168.3697,168.2109,168.2903,5957.0
2018-09-14 12:30:00,190.78,190.87,190.73,190.84,10692.0,168.2638,168.3432,168.2197,168.3168,10692.0
2018-09-14 12:35:00,190.84,190.9,190.76,190.86,5500.0,168.3168,168.3697,168.2462,168.3344,5500.0
2018-09-14 12:40:00,190.81,190.9,190.81,190.86,4000.0,168.2903,168.3697,168.2903,168.3344,4000.0
2018-09-14 12:45:00,190.86,191.01,190.83,191.01,4123.0,168.3344,168.4667,168.3079,168.4667,4123.0
2018-09-14 12:50:00,190.88,190.97,190.82,190.86,6525.0,168.352,168.4314,168.2991,168.3344,6525.0
2018-09-14 12:55:00,190.86,190.91,190.82,190.86,4900.0,168.3344,168.3785,168.2991,168.3344,4900.0
2018-09-14 13:00:00,190.86,190.94,190.83,190.91,8013.0,168.3344,168.405,168.3079,168.3785,8013.0
2018-09-14 13:05:00,190.92,190.93,190.82,190.9,12363.0,168.3873,168.3961,168.2991,168.3697,12363.0
2018-09-14 13:10:00,190.86,190.89,190.82,190.87,13462.0,168.3344,168.3609,168.2991,168.3432,13462.0
2018-09-14 13:15:00,190.86,190.93,190.83,190.89,7695.0,168.3344,168.3961,168.3079,168.3609,7695.0
2018-09-14 13:20:00,190.85,190.93,190.85,190.85,5520.0,168.3256,168.3961,168.3256,168.3256,5520.0
2018-09-14 13:25:00,190.86,190.97,190.85,190.93,2605.0,168.3344,168.4314,168.3256,168.3961,2605.0
2018-09-14 13:30:00,190.98,191.06,190.95,190.99,2980.0,168.4402,168.5108,168.4138,168.449,2980.0
2018-09-14 13:35:00,191.06,191.08,190.98,191.02,4471.0,168.5108,168.5284,168.4402,168.4755,4471.0
2018-09-14 13:40:00,191.06,191.15,191.0,191.01,2957.0,168.5108,168.5902,168.4579,168.4667,2957.0
2018-09-14 13:45:00,191.02,191.02,190.93,190.93,8344.0,168.4755,168.4755,168.3961,168.3961,8344.0
2018-09-14 13:50:00,190.93,191.0,190.92,190.95,1200.0,168.3961,168.4579,168.3873,168.4138,1200.0
2018-09-14 13:55:00,190.97,190.98,190.89,190.93,2307.0,168.4314,168.4402,168.3609,168.3961,2307.0
2018-09-14 14:00:00,190.97,191.02,190.9,190.9,3030.0,168.4314,168.4755,168.3697,168.3697,3030.0
2018-09-14 14:05:00,190.94,190.97,190.83,190.94,9281.0,168.405,168.4314,168.3079,168.405,9281.0
2018-09-14 14:10:00,190.9,190.92,190.86,190.91,5703.0,168.3697,168.3873,168.3344,168.3785,5703.0
2018-09-14 14:15:00,190.94,190.98,190.88,190.92,6467.0,168.405,168.4402,168.352,168.3873,6467.0
2018-09-14 14:20:00,190.91,190.98,190.91,190.95,5434.0,168.3785,168.4402,168.3785,168.4138,5434.0
2018-09-14 14:25:00,190.96,191.01,190.9,190.97,4637.0,168.4226,168.4667,168.3697,168.4314,4637.0
2018-09-14 14:30:00,190.91,190.97,190.89,190.95,4206.0,168.3785,168.4314,168.3609,168.4138,4206.0
2018-09-14 14:35:00,191.0,191.08,190.98,191.08,1384.0,168.4579,168.5284,168.4402,168.5284,1384.0
2018-09-14 14:40:00,191.08,191.2,191.05,191.09,8346.0,168.5284,168.6343,168.502,168.5372,8346.0
2018-09-14 14:45:00,191.09,191.12,190.96,191.02,32291.0,168.5372,168.5637,168.4226,168.4755,32291.0
2018-09-14 14:50:00,191.01,191.18,190.98,191.18,7860.0,168.4667,168.6166,168.4402,168.6166,7860.0
2018-09-14 14:55:00,191.18,191.2,191.16,191.19,2863.0,168.6166,168.6343,168.599,168.6254,2863.0
2018-09-14 15:00:00,191.2,191.3,191.17,191.23,5150.0,168.6343,168.7225,168.6078,168.6607,5150.0
2018-09-14 15:05:00,191.2,191.27,191.18,191.23,3714.0,168.6343,168.696,168.6166,168.6607,3714.0
2018-09-14 15:10:00,191.27,191.36,191.27,191.36,2205.0,168.696,168.7754,168.696,168.7754,2205.0
2018-09-14 15:15:00,191.36,191.48,191.36,191.47,5930.0,168.7754,168.8812,168.7754,168.8724,5930.0
2018-09-14 15:20:00,191.46,191.52,191.4,191.52,4100.0,168.8636,168.9165,168.8107,168.9165,4100.0
2018-09-14 15:25:00,191.51,191.51,191.36,191.36,9025.0,168.9077,168.9077,168.7754,168.7754,9025.0
2018-09-14 15:30:00,191.38,191.53,191.38,191.53,6907.0,168.793,168.9253,168.793,168.9253,6907.0
2018-09-14 15:35:00,191.56,191.73,191.55,191.73,13637.0,168.9518,169.1017,168.943,169.1017,13637.0
2018-09-14 15:40:00,191.69,191.75,191.65,191.69,10050.0,169.0664,169.1194,169.0312,169.0664,10050.0
2018-09-14 15:45:00,191.69,191.8,191.67,191.78,16458.0,169.0664,169.1635,169.0488,169.1458,16458.0
2018-09-14 15:50:00,191.81,191.82,191.61,191.69,14448.0,169.1723,169.1811,168.9959,169.0664,14448.0
2018-09-14 15:55:00,191.69,191.91,191.53,191.6,71297.0,169.0664,169.2605,168.9253,168.9871,71297.0
2018-09-17 09:30:00,191.7,191.94,191.36,191.5,16115.0,169.0753,169.2869,168.7754,168.8989,16115.0
2018-09-17 09:35:00,191.68,191.73,191.02,191.73,11134.0,169.0576,169.1017,168.4755,169.1017,11134.0
2018-09-17 09:40:00,191.85,191.85,191.06,191.17,14241.0,169.2076,169.2076,168.5108,168.6078,14241.0
2018-09-17 09:45:00,191.19,191.53,191.16,191.33,11761.0,168.6254,168.9253,168.599,168.7489,11761.0
2018-09-17 09:50:00,191.33,191.42,191.15,191.2,11114.0,168.7489,168.8283,168.5902,168.6343,11114.0
2018-09-17 09:55:00,191.28,191.38,191.21,191.36,19256.0,168.7048,168.793,168.6431,168.7754,19256.0
2018-09-17 10:00:00,191.36,191.4,191.2,191.36,11524.0,168.7754,168.8107,168.6343,168.7754,11524.0
2018-09-17 10:05:00,191.46,191.46,191.23,191.23,7975.0,168.8636,168.8636,168.6607,168.6607,7975.0
2018-09-17 10:10:00,191.25,191.34,191.22,191.29,12284.0,168.6784,168.7577,168.6519,168.7136,12284.0
2018-09-17 10:15:00,191.28,191.3,190.93,191.2,26482.0,168.7048,168.7225,168.3961,168.6343,26482.0
2018-09-17 10:20:00,191.22,191.29,191.17,191.23,21827.0,168.6519,168.7136,168.6078,168.6607,21827.0
2018-09-17 10:25:00,191.24,191.32,191.17,191.25,12805.0,168.6695,168.7401,168.6078,168.6784,12805.0
2018-09-17 10:30:00,191.22,191.38,191.19,191.38,15704.0,168.6519,168.793,168.6254,168.793,15704.0
2018-09-17 10:35:00,191.34,191.53,191.34,191.48,5225.0,168.7577,168.9253,168.7577,168.8812,5225.0
2018-09-17 10:40:00,191.44,191.5,191.29,191.31,10927.0,168.8459,168.8989,168.7136,168.7313,10927.0
2018-09-17 10:45:00,191.28,191.37,191.23,191.31,9304.0,168.7048,168.7842,168.6607,168.7313,9304.0
2018-09-17 10:50:00,191.38,191.5,191.32,191.39,2925.0,168.793,168.8989,168.7401,168.8018,2925.0
2018-09-17 10:55:00,191.36,191.36,191.2,191.2,4312.0,168.7754,168.7754,168.6343,168.6343,4312.0
2018-09-17 11:00:00,191.23,191.4,191.22,191.32,5929.0,168.6607,168.8107,168.6519,168.7401,5929.0
2018-09-17 11:05:00,191.34,191.61,191.34,191.61,4407.0,168.7577,168.9959,168.7577,168.9959,4407.0
2018-09-17 11:10:00,191.64,191.68,191.52,191.52,3404.0,169.0223,169.0576,168.9165,168.9165,3404.0
2018-09-17 11:15:00,191.54,191.58,191.41,191.58,8996.0,168.9341,168.9694,168.8195,168.9694,8996.0
2018-09-17 11:20:00,191.56,191.69,191.52,191.68,5823.0,168.9518,169.0664,168.9165,169.0576,5823.0
2018-09-17 11:25:00,191.7,191.76,191.63,191.72,4527.0,169.0753,169.1282,169.0135,169.0929,4527.0
2018-09-17 11:30:00,191.72,191.79,191.59,191.63,8131.0,169.0929,169.1546,168.9782,169.0135,8131.0
2018-09-17 11:35:00,191.63,191.73,191.52,191.52,3765.0,169.0135,169.1017,168.9165,168.9165,3765.0
2018-09-17 11:40:00,191.53,191.57,191.45,191.45,6834.0,168.9253,168.9606,168.8548,168.8548,6834.0
2018-09-17 11:45:00,191.46,191.49,191.39,191.46,5714.0,168.8636,168.89,168.8018,168.8636,5714.0
2018-09-17 11:50:00,191.48,191.52,191.48,191.5,1700.0,168.8812,168.9165,168.8812,168.8989,1700.0
2018-09-17 11:55:00,191.5,191.6,191.5,191.59,5310.0,168.8989,168.9871,168.8989,168.9782,5310.0
2018-09-17 12:00:00,191.55,191.6,191.45,191.56,5250.0,168.943,168.9871,168.8548,168.9518,5250.0
2018-09-17 12:05:00,191.54,191.54,191.42,191.5,4125.0,168.9341,168.9341,168.8283,168.8989,4125.0
2018-09-17 12:10:00,191.53,191.57,191.49,191.54,1700.0,168.9253,168.9606,168.89,168.9341,1700.0
2018-09-17 12:15:00,191.53,191.55,191.45,191.47,4402.0,168.9253,168.943,168.8548,168.8724,4402.0
2018-09-17 12:20:00,191.44,191.51,191.33,191.51,3738.0,168.8459,168.9077,168.7489,168.9077,3738.0
2018-09-17 12:25:00,191.48,191.51,191.33,191.33,5381.0,168.8812,168.9077,168.7489,168.7489,5381.0
2018-09-17 12:30:00,191.32,191.4,191.26,191.36,11574.0,168.7401,168.8107,168.6872,168.7754,11574.0
2018-09-17 12:35:00,191.38,191.41,191.31,191.31,3952.0,168.793,168.8195,168.7313,168.7313,3952.0
2018-09-17 12:40:00,191.3,191.36,191.28,191.34,13913.0,168.7225,168.7754,168.7048,168.7577,13913.0
2018-09-17 12:45:00,191.31,191.35,191.29,191.33,6120.0,168.7313,168.7666,168.7136,168.7489,6120.0
2018-09-17 12:50:00,191.31,191.33,190.96,190.98,20404.0,168.7313,168.7489,168.4226,168.4402,20404.0
2018-09-17 12:55:00,191.01,191.27,191.01,191.19,10120.0,168.4667,168.696,168.4667,168.6254,10120.0
2018-09-17 13:00:00,191.24,191.41,191.24,191.31,12134.0,168.6695,168.8195,168.6695,168.7313,12134.0
2018-09-17 13:05:00,191.3,191.35,191.25,191.31,12020.0,168.7225,168.7666,168.6784,168.7313,12020.0
2018-09-17 13:10:00,191.3,191.35,191.28,191.32,17034.0,168.7225,168.7666,168.7048,168.7401,17034.0
2018-09-17 13:15:00,191.29,191.33,190.98,191.06,25264.0,168.7136,168.7489,168.4402,168.5108,25264.0
2018-09-17 13:20:00,191.03,191.21,191.0,191.2,20820.0,168.4843,168.6431,168.4579,168.6343,20820.0
2018-09-17 13:25:00,191.2,191.27,191.16,191.27,2660.0,168.6343,168.696,168.599,168.696,2660.0
2018-09-17 13:30:00,191.17,191.23,191.15,191.22,4191.0,168.6078,168.6607,168.5902,168.6519,4191.0
2018-09-17 13:35:00,191.18,191.22,191.1,191.22,7147.0,168.6166,168.6519,168.5461,168.6519,7147.0
2018-09-17 13:40:00,191.23,191.29,191.18,191.29,4000.0,168.6607,168.7136,168.6166,168.7136,4000.0
2018-09-17 13:45:00,191.28,191.32,191.25,191.25,2268.0,168.7048,168.7401,168.6784,168.6784,2268.0
2018-09-17 13:50:00,191.23,191.36,191.23,191.36,3000.0,168.6607,168.7754,168.6607,168.7754,3000.0
2018-09-17 13:55:00,191.37,191.37,191.27,191.27,5440.0,168.7842,168.7842,168.696,168.696,5440.0
2018-09-17 14:00:00,191.28,191.35,191.27,191.32,5599.0,168.7048,168.7666,168.696,168.7401,5599.0
2018-09-17 14:05:00,191.29,191.37,191.27,191.34,7018.0,168.7136,168.7842,168.696,168.7577,7018.0
2018-09-17 14:10:00,191.32,191.42,191.32,191.41,3384.0,168.7401,168.8283,168.7401,168.8195,3384.0
2018-09-17 14:15:00,191.39,191.41,191.32,191.38,3200.0,168.8018,168.8195,168.7401,168.793,3200.0
2018-09-17 14:20:00,191.4,191.4,191.35,191.4,1670.0,168.8107,168.8107,168.7666,168.8107,1670.0
2018-09-17 14:25:00,191.4,191.49,191.4,191.49,4273.0,168.8107,168.89,168.8107,168.89,4273.0
2018-09-17 14:30:00,191.43,191.46,191.37,191.37,4129.0,168.8371,168.8636,168.7842,168.7842,4129.0
2018-09-17 14:35:00,191.39,191.39,191.32,191.35,3040.0,168.8018,168.8018,168.7401,168.7666,3040.0
2018-09-17 14:40:00,191.33,191.36,191.29,191.3,9477.0,168.7489,168.7754,168.7136,168.7225,9477.0
2018-09-17 14:45:00,191.3,191.32,191.22,191.3,12505.0,168.7225,168.7401,168.6519,168.7225,12505.0
2018-09-17 14:50:00,191.32,191.33,191.26,191.3,15733.0,168.7401,168.7489,168.6872,168.7225,15733.0
2018-09-17 14:55:00,191.29,191.33,191.28,191.32,28731.0,168.7136,168.7489,168.7048,168.7401,28731.0
2018-09-17 15:00:00,191.35,191.37,191.29,191.37,11022.0,168.7666,168.7842,168.7136,168.7842,11022.0
2018-09-17 15:05:00,191.35,191.39,191.17,191.2,10996.0,168.7666,168.8018,168.6078,168.6343,10996.0
2018-09-17 15:10:00,191.2,191.41,191.2,191.39,11254.0,168.6343,168.8195,168.6343,168.8018,11254.0
2018-09-17 15:15:00,191.39,191.47,191.33,191.33,4981.0,168.8018,168.8724,168.7489,168.7489,4981.0
2018-09-17 15:20:00,191.32,191.39,191.26,191.35,6047.0,168.7401,168.8018,168.6872,168.7666,6047.0
2018-09-17 15:25:00,191.33,191.53,191.29,191.45,7050.0,168.7489,168.9253,168.7136,168.8548,7050.0
2018-09-17 15:30:00,191.42,191.51,191.35,191.37,11760.0,168.8283,168.9077,168.7666,168.7842,11760.0
2018-09-17 15:35:00,191.38,191.42,191.28,191.35,20710.0,168.793,168.8283,168.7048,168.7666,20710.0
2018-09-17 15:40:00,191.3,191.37,191.24,191.35,11902.0,168.7225,168.7842,168.6695,168.7666,11902.0
2018-09-17 15:45:00,191.3,191.44,191.26,191.39,18216.0,168.7225,168.8459,168.6872,168.8018,18216.0
2018-09-17 15:50:00,191.37,191.39,191.29,191.32,17732.0,168.7842,168.8018,168.7136,168.7401,17732.0
2018-09-17 15:55:00,191.32,191.52,191.29,191.46,46264.0,168.7401,168.9165,168.7136,168.8636,46264.0
2018-09-18 09:30:00,191.75,192.94,191.75,192.75,17395.0,169.1194,170.1689,169.1194,170.0013,17395.0
2018-09-18 09:35:00,192.77,193.03,192.42,192.44,5081.0,170.019,170.2483,169.7103,169.7279,5081.0
2018-09-18 09:40:00,192.62,192.67,192.01,192.04,17499.0,169.8867,169.9308,169.3487,169.3751,17499.0
2018-09-18 09:45:00,192.13,192.13,191.55,191.56,4620.0,169.4545,169.4545,168.943,168.9518,4620.0
2018-09-18 09:50:00,191.56,191.56,191.16,191.36,5391.0,168.9518,168.9518,168.599,168.7754,5391.0
2018-09-18 09:55:00,191.36,191.54,190.88,190.89,7100.0,168.7754,168.9341,168.352,168.3609,7100.0
2018-09-18 10:00:00,190.99,190.99,190.51,190.67,19397.0,168.449,168.449,168.0257,168.1668,19397.0
2018-09-18 10:05:00,190.63,190.82,190.63,190.76,8182.0,168.1315,168.2991,168.1315,168.2462,8182.0
2018-09-18 10:10:00,190.78,191.1,190.75,191.1,2600.0,168.2638,168.5461,168.2374,168.5461,2600.0
2018-09-18 10:15:00,191.17,191.39,191.17,191.39,12297.0,168.6078,168.8018,168.6078,168.8018,12297.0
2018-09-18 10:20:00,191.29,191.57,191.25,191.33,7522.0,168.7136,168.9606,168.6784,168.7489,7522.0
2018-09-18 10:25:00,191.29,191.56,191.29,191.42,5837.0,168.7136,168.9518,168.7136,168.8283,5837.0
2018-09-18 10:30:00,191.51,191.53,191.36,191.45,2227.0,168.9077,168.9253,168.7754,168.8548,2227.0
2018-09-18 10:35:00,191.28,191.48,191.27,191.48,2104.0,168.7048,168.8812,168.696,168.8812,2104.0
2018-09-18 10:40:00,191.37,191.38,191.17,191.37,3689.0,168.7842,168.793,168.6078,168.7842,3689.0
2018-09-18 10:45:00,191.47,191.52,191.38,191.49,2394.0,168.8724,168.9165,168.793,168.89,2394.0
2018-09-18 10:50:00,191.56,191.56,191.31,191.31,5563.0,168.9518,168.9518,168.7313,168.7313,5563.0
2018-09-18 10:55:00,191.34,191.43,191.34,191.39,3887.0,168.7577,168.8371,168.7577,168.8018,3887.0
2018-09-18 11:00:00,191.47,191.61,191.33,191.33,5523.0,168.8724,168.9959,168.7489,168.7489,5523.0
2018-09-18 11:05:00,191.32,191.7,191.32,191.55,6747.0,168.7401,169.0753,168.7401,168.943,6747.0
2018-09-18 11:10:00,191.54,191.69,191.53,191.66,3515.0,168.9341,169.0664,168.9253,169.04,3515.0
2018-09-18 11:15:00,191.61,191.66,191.56,191.6,4250.0,168.9959,169.04,168.9518,168.9871,4250.0
2018-09-18 11:20:00,191.6,191.62,191.51,191.54,2700.0,168.9871,169.0047,168.9077,168.9341,2700.0
2018-09-18 11:25:00,191.56,192.14,191.55,192.13,38861.0,168.9518,169.4633,168.943,169.4545,38861.0
2018-09-18 11:30:00,192.07,192.22,192.02,192.22,949.0,169.4016,169.5339,169.3575,169.5339,949.0
2018-09-18 11:35:00,192.26,192.29,192.15,192.22,2000.0,169.5692,169.5956,169.4721,169.5339,2000.0
2018-09-18 11:40:00,192.24,192.35,192.24,192.34,4100.0,169.5515,169.6485,169.5515,169.6397,4100.0
2018-09-18 11:45:00,192.43,192.43,192.39,192.39,1419.0,169.7191,169.7191,169.6838,169.6838,1419.0
2018-09-18 11:50:00,192.47,192.47,192.23,192.25,3310.0,169.7544,169.7544,169.5427,169.5603,3310.0
2018-09-18 11:55:00,192.3,192.39,192.3,192.34,3023.0,169.6044,169.6838,169.6044,169.6397,3023.0
2018-09-18 12:00:00,192.36,192.61,192.36,192.58,6204.0,169.6574,169.8779,169.6574,169.8514,6204.0
2018-09-18 12:05:00,192.6,192.71,192.42,192.42,5073.0,169.869,169.9661,169.7103,169.7103,5073.0
2018-09-18 12:10:00,192.4,192.42,192.22,192.29,3008.0,169.6926,169.7103,169.5339,169.5956,3008.0
2018-09-18 12:15:00,192.3,192.3,192.02,192.02,6757.0,169.6044,169.6044,169.3575,169.3575,6757.0
2018-09-18 12:20:00,192.06,192.08,192.01,192.01,1782.0,169.3928,169.4104,169.3487,169.3487,1782.0
2018-09-18 12:25:00,192.02,192.21,191.96,192.21,3000.0,169.3575,169.5251,169.3046,169.5251,3000.0
2018-09-18 12:30:00,192.21,192.29,192.2,192.29,3041.0,169.5251,169.5956,169.5162,169.5956,3041.0
2018-09-18 12:35:00,192.37,192.62,192.37,192.56,2888.0,169.6662,169.8867,169.6662,169.8338,2888.0
2018-09-18 12:40:00,192.57,192.58,192.45,192.48,4200.0,169.8426,169.8514,169.7367,169.7632,4200.0
2018-09-18 12:45:00,192.47,192.48,192.34,192.35,4437.0,169.7544,169.7632,169.6397,169.6485,4437.0
2018-09-18 12:50:00,192.34,192.51,192.34,192.51,1000.0,169.6397,169.7897,169.6397,169.7897,1000.0
2018-09-18 12:55:00,192.51,192.55,192.35,192.35,4799.0,169.7897,169.8249,169.6485,169.6485,4799.0
2018-09-18 13:00:00,192.37,192.45,192.37,192.41,3101.0,169.6662,169.7367,169.6662,169.7015,3101.0
2018-09-18 13:05:00,192.46,192.66,192.46,192.63,3037.0,169.7456,169.922,169.7456,169.8955,3037.0
2018-09-18 13:10:00,192.65,192.65,192.46,192.51,7001.0,169.9131,169.9131,169.7456,169.7897,7001.0
2018-09-18 13:15:00,192.57,192.59,192.51,192.57,3635.0,169.8426,169.8602,169.7897,169.8426,3635.0
2018-09-18 13:20:00,192.57,192.57,192.41,192.53,3580.0,169.8426,169.8426,169.7015,169.8073,3580.0
2018-09-18 13:25:00,192.52,192.54,192.47,192.5,1700.0,169.7985,169.8161,169.7544,169.7808,1700.0
2018-09-18 13:30:00,192.53,192.55,192.49,192.53,3305.0,169.8073,169.8249,169.772,169.8073,3305.0
2018-09-18 13:35:00,192.54,192.61,192.53,192.61,2625.0,169.8161,169.8779,169.8073,169.8779,2625.0
2018-09-18 13:40:00,192.59,192.7,192.59,192.7,2600.0,169.8602,169.9572,169.8602,169.9572,2600.0
2018-09-18 13:45:00,192.69,192.89,192.69,192.89,4400.0,169.9484,170.1248,169.9484,170.1248,4400.0
2018-09-18 13:50:00,192.91,192.94,192.84,192.87,4110.0,170.1424,170.1689,170.0807,170.1072,4110.0
2018-09-18 13:55:00,192.95,192.96,192.87,192.96,1700.0,170.1777,170.1865,170.1072,170.1865,1700.0
2018-09-18 14:00:00,192.93,193.28,192.93,193.27,6655.0,170.1601,170.4688,170.1601,170.46,6655.0
2018-09-18 14:05:00,193.23,193.34,193.15,193.34,9326.0,170.4247,170.5217,170.3541,170.5217,9326.0
2018-09-18 14:10:00,193.34,193.51,193.32,193.49,11493.0,170.5217,170.6716,170.5041,170.654,11493.0
2018-09-18 14:15:00,193.49,193.74,193.48,193.74,30429.0,170.654,170.8745,170.6452,170.8745,30429.0
2018-09-18 14:20:00,193.75,193.84,193.7,193.84,10401.0,170.8833,170.9627,170.8392,170.9627,10401.0
2018-09-18 14:25:00,193.78,193.86,193.62,193.62,6625.0,170.9098,170.9803,170.7687,170.7687,6625.0
2018-09-18 14:30:00,193.63,193.65,193.46,193.47,5979.0,170.7775,170.7951,170.6275,170.6364,5979.0
2018-09-18 14:35:00,193.46,193.59,193.45,193.54,4570.0,170.6275,170.7422,170.6187,170.6981,4570.0
2018-09-18 14:40:00,193.55,194.03,193.53,193.98,17127.0,170.7069,171.1303,170.6893,171.0862,17127.0
2018-09-18 14:45:00,193.96,194.03,193.96,194.01,14912.0,171.0685,171.1303,171.0685,171.1126,14912.0
2018-09-18 14:50:00,194.0,194.01,193.79,193.81,11218.0,171.1038,171.1126,170.9186,170.9362,11218.0
2018-09-18 14:55:00,193.83,193.98,193.83,193.91,7695.0,170.9539,171.0862,170.9539,171.0244,7695.0
2018-09-18 15:00:00,193.89,194.01,193.89,194.01,5803.0,171.0068,171.1126,171.0068,171.1126,5803.0
2018-09-18 15:05:00,193.95,193.97,193.9,193.95,5354.0,171.0597,171.0773,171.0156,171.0597,5354.0
2018-09-18 15:10:00,193.96,194.21,193.94,194.21,13202.0,171.0685,171.289,171.0509,171.289,13202.0
2018-09-18 15:15:00,194.18,194.2,193.92,193.95,9417.0,171.2626,171.2802,171.0332,171.0597,9417.0
2018-09-18 15:20:00,193.97,194.14,193.97,194.09,8795.0,171.0773,171.2273,171.0773,171.1832,8795.0
2018-09-18 15:25:00,194.09,194.17,194.05,194.12,9261.0,171.1832,171.2537,171.1479,171.2096,9261.0
2018-09-18 15:30:00,194.12,194.15,194.04,194.05,6856.0,171.2096,171.2361,171.1391,171.1479,6856.0
2018-09-18 15:35:00,194.06,194.17,194.01,194.16,8722.0,171.1567,171.2537,171.1126,171.2449,8722.0
2018-09-18 15:40:00,194.18,194.51,194.15,194.47,21900.0,171.2626,171.5536,171.2361,171.5183,21900.0
2018-09-18 15:45:00,194.47,194.47,194.23,194.25,14533.0,171.5183,171.5183,171.3067,171.3243,14533.0
2018-09-18 15:50:00,194.23,194.25,194.13,194.2,44682.0,171.3067,171.3243,171.2185,171.2802,44682.0
2018-09-18 15:55:00,194.2,194.33,194.11,194.12,52772.0,171.2802,171.3949,171.2008,171.2096,52772.0
2018-09-19 09:30:00,194.25,194.26,193.93,193.93,6916.0,171.3243,171.3331,171.0421,171.0421,6916.0
2018-09-19 09:35:00,194.1,194.86,194.1,194.62,6096.0,171.192,171.8623,171.192,171.6506,6096.0
2018-09-19 09:40:00,194.74,194.86,194.57,194.75,8786.0,171.7565,171.8623,171.6065,171.7653,8786.0
2018-09-19 09:45:00,194.74,194.75,194.42,194.42,2800.0,171.7565,171.7653,171.4742,171.4742,2800.0
2018-09-19 09:50:00,194.42,194.82,194.39,194.66,4898.0,171.4742,171.827,171.4478,171.6859,4898.0
2018-09-19 09:55:00,194.59,194.69,194.4,194.4,2724.0,171.6242,171.7124,171.4566,171.4566,2724.0
2018-09-19 10:00:00,194.38,194.38,194.22,194.36,3398.0,171.439,171.439,171.2978,171.4213,3398.0
2018-09-19 10:05:00,194.32,194.33,194.06,194.12,5454.0,171.386,171.3949,171.1567,171.2096,5454.0
2018-09-19 10:10:00,194.06,194.1,193.86,193.94,9376.0,171.1567,171.192,170.9803,171.0509,9376.0
2018-09-19 10:15:00,193.87,194.11,193.86,194.08,7005.0,170.9891,171.2008,170.9803,171.1744,7005.0
2018-09-19 10:20:00,194.13,194.29,194.02,194.29,2600.0,171.2185,171.3596,171.1214,171.3596,2600.0
2018-09-19 10:25:00,194.34,194.41,193.92,194.06,4321.0,171.4037,171.4654,171.0332,171.1567,4321.0
2018-09-19 10:30:00,194.0,194.11,193.92,193.99,2400.0,171.1038,171.2008,171.0332,171.095,2400.0
2018-09-19 10:35:00,194.06,194.09,193.85,194.05,3647.0,171.1567,171.1832,170.9715,171.1479,3647.0
2018-09-19 10:40:00,194.05,194.13,194.0,194.13,1688.0,171.1479,171.2185,171.1038,171.2185,1688.0
2018-09-19 10:45:00,194.23,194.28,194.17,194.28,2387.0,171.3067,171.3508,171.2537,171.3508,2387.0
2018-09-19 10:50:00,194.23,194.35,194.14,194.35,1988.0,171.3067,171.4125,171.2273,171.4125,1988.0
2018-09-19 10:55:00,194.3,194.64,194.27,194.58,6156.0,171.3684,171.6683,171.3419,171.6154,6156.0
2018-09-19 11:00:00,194.57,194.61,194.51,194.55,3650.0,171.6065,171.6418,171.5536,171.5889,3650.0
2018-09-19 11:05:00,194.58,194.87,194.57,194.76,4523.0,171.6154,171.8711,171.6065,171.7741,4523.0
2018-09-19 11:10:00,194.85,194.87,194.7,194.87,5181.0,171.8535,171.8711,171.7212,171.8711,5181.0
2018-09-19 11:15:00,194.8,194.86,194.7,194.7,2344.0,171.8094,171.8623,171.7212,171.7212,2344.0
2018-09-19 11:20:00,194.64,194.69,194.44,194.45,4019.0,171.6683,171.7124,171.4919,171.5007,4019.0
2018-09-19 11:25:00,194.51,194.51,194.31,194.31,1331.0,171.5536,171.5536,171.3772,171.3772,1331.0
2018-09-19 11:30:00,194.28,194.5,194.25,194.47,4578.0,171.3508,171.5448,171.3243,171.5183,4578.0
2018-09-19 11:35:00,194.39,194.5,194.33,194.5,1389.0,171.4478,171.5448,171.3949,171.5448,1389.0
2018-09-19 11:40:00,194.43,194.46,194.3,194.45,2038.0,171.4831,171.5095,171.3684,171.5007,2038.0
2018-09-19 11:45:00,194.47,194.48,194.39,194.41,3274.0,171.5183,171.5272,171.4478,171.4654,3274.0
2018-09-19 11:50:00,194.49,194.49,194.33,194.4,4015.0,171.536,171.536,171.3949,171.4566,4015.0
2018-09-19 11:55:00,194.44,194.62,194.43,194.59,4705.0,171.4919,171.6506,171.4831,171.6242,4705.0
2018-09-19 12:00:00,194.58,194.89,194.58,194.77,5990.0,171.6154,171.8888,171.6154,171.7829,5990.0
2018-09-19 12:05:00,194.78,194.86,194.76,194.81,2515.0,171.7917,171.8623,171.7741,171.8182,2515.0
2018-09-19 12:10:00,194.8,194.8,194.67,194.73,2255.0,171.8094,171.8094,171.6947,171.7476,2255.0
2018-09-19 12:15:00,194.74,194.79,194.66,194.79,9030.0,171.7565,171.8006,171.6859,171.8006,9030.0
2018-09-19 12:20:00,194.8,194.83,194.74,194.76,1602.0,171.8094,171.8358,171.7565,171.7741,1602.0
2018-09-19 12:25:00,194.73,194.91,194.73,194.84,3570.0,171.7476,171.9064,171.7476,171.8447,3570.0
2018-09-19 12:30:00,194.84,194.89,194.83,194.83,4317.0,171.8447,171.8888,171.8358,171.8358,4317.0
2018-09-19 12:35:00,194.8,194.83,194.73,194.73,3445.0,171.8094,171.8358,171.7476,171.7476,3445.0
2018-09-19 12:40:00,194.69,194.77,194.66,194.77,4324.0,171.7124,171.7829,171.6859,171.7829,4324.0
2018-09-19 12:45:00,194.82,194.82,194.7,194.74,1625.0,171.827,171.827,171.7212,171.7565,1625.0
2018-09-19 12:50:00,194.84,194.93,194.84,194.9,2710.0,171.8447,171.924,171.8447,171.8976,2710.0
2018-09-19 12:55:00,194.92,195.4,194.92,195.4,13737.0,171.9152,172.3386,171.9152,172.3386,13737.0
2018-09-19 13:00:00,195.46,195.46,195.21,195.23,3944.0,172.3915,172.3915,172.171,172.1886,3944.0
2018-09-19 13:05:00,195.27,195.27,195.06,195.06,2800.0,172.2239,172.2239,172.0387,172.0387,2800.0
2018-09-19 13:10:00,195.13,195.16,194.97,194.97,4093.0,172.1004,172.1269,171.9593,171.9593,4093.0
2018-09-19 13:15:00,194.99,195.07,194.96,194.96,2106.0,171.977,172.0475,171.9505,171.9505,2106.0
2018-09-19 13:20:00,194.91,195.0,194.88,194.93,4700.0,171.9064,171.9858,171.8799,171.924,4700.0
2018-09-19 13:25:00,194.84,195.07,194.8,194.88,11696.0,171.8447,172.0475,171.8094,171.8799,11696.0
2018-09-19 13:30:00,194.92,194.92,194.78,194.78,7943.0,171.9152,171.9152,171.7917,171.7917,7943.0
2018-09-19 13:35:00,194.8,194.84,194.71,194.84,3164.0,171.8094,171.8447,171.73,171.8447,3164.0
2018-09-19 13:40:00,194.81,194.9,194.63,194.64,9850.0,171.8182,171.8976,171.6595,171.6683,9850.0
2018-09-19 13:45:00,194.69,194.69,194.52,194.59,3937.0,171.7124,171.7124,171.5624,171.6242,3937.0
2018-09-19 13:50:00,194.64,194.75,194.63,194.71,3942.0,171.6683,171.7653,171.6595,171.73,3942.0
2018-09-19 13:55:00,194.67,194.67,194.44,194.46,3805.0,171.6947,171.6947,171.4919,171.5095,3805.0
2018-09-19 14:00:00,194.44,194.54,194.38,194.46,5200.0,171.4919,171.5801,171.439,171.5095,5200.0
2018-09-19 14:05:00,194.48,194.73,194.47,194.5,3700.0,171.5272,171.7476,171.5183,171.5448,3700.0
2018-09-19 14:10:00,194.57,194.57,194.37,194.38,5676.0,171.6065,171.6065,171.4301,171.439,5676.0
2018-09-19 14:15:00,194.42,194.43,194.29,194.35,3909.0,171.4742,171.4831,171.3596,171.4125,3909.0
2018-09-19 14:20:00,194.37,194.43,194.33,194.43,3101.0,171.4301,171.4831,171.3949,171.4831,3101.0
2018-09-19 14:25:00,194.42,194.42,194.16,194.35,7326.0,171.4742,171.4742,171.2449,171.4125,7326.0
2018-09-19 14:30:00,194.33,194.44,194.3,194.41,7521.0,171.3949,171.4919,171.3684,171.4654,7521.0
2018-09-19 14:35:00,194.4,194.45,194.37,194.43,3197.0,171.4566,171.5007,171.4301,171.4831,3197.0
2018-09-19 14:40:00,194.42,194.44,194.36,194.39,3214.0,171.4742,171.4919,171.4213,171.4478,3214.0
2018-09-19 14:45:00,194.43,194.52,194.41,194.5,3254.0,171.4831,171.5624,171.4654,171.5448,3254.0
2018-09-19 14:50:00,194.49,194.55,194.41,194.48,3722.0,171.536,171.5889,171.4654,171.5272,3722.0
2018-09-19 14:55:00,194.47,194.52,194.41,194.46,12505.0,171.5183,171.5624,171.4654,171.5095,12505.0
2018-09-19 15:00:00,194.44,194.54,194.44,194.51,5388.0,171.4919,171.5801,171.4919,171.5536,5388.0
2018-09-19 15:05:00,194.5,194.52,194.42,194.44,5232.0,171.5448,171.5624,171.4742,171.4919,5232.0
2018-09-19 15:10:00,194.43,194.45,194.29,194.33,9110.0,171.4831,171.5007,171.3596,171.3949,9110.0
2018-09-19 15:15:00,194.32,194.41,194.3,194.38,4600.0,171.386,171.4654,171.3684,171.439,4600.0
2018-09-19 15:20:00,194.41,194.56,194.37,194.46,10262.0,171.4654,171.5977,171.4301,171.5095,10262.0
2018-09-19 15:25:00,194.48,194.7,194.48,194.56,9476.0,171.5272,171.7212,171.5272,171.5977,9476.0
2018-09-19 15:30:00,194.59,194.63,194.55,194.58,6916.0,171.6242,171.6595,171.5889,171.6154,6916.0
2018-09-19 15:35:00,194.61,194.73,194.61,194.72,9975.0,171.6418,171.7476,171.6418,171.7388,9975.0
2018-09-19 15:40:00,194.71,194.74,194.57,194.59,6003.0,171.73,171.7565,171.6065,171.6242,6003.0
2018-09-19 15:45:00,194.58,194.73,194.58,194.73,8700.0,171.6154,171.7476,171.6154,171.7476,8700.0
2018-09-19 15:50:00,194.74,194.85,194.71,194.79,15182.0,171.7565,171.8535,171.73,171.8006,15182.0
2018-09-19 15:55:00,194.78,194.78,194.58,194.64,36312.0,171.7917,171.7917,171.6154,171.6683,36312.0
2018-09-20 09:30:00,195.69,196.65,195.49,196.28,17724.0,172.5943,173.441,172.418,173.1147,17724.0
2018-09-20 09:35:00,196.31,196.46,195.76,196.01,4489.0,173.1412,173.2735,172.6561,172.8766,4489.0
2018-09-20 09:40:00,195.91,196.02,195.14,195.14,2773.0,172.7884,172.8854,172.1093,172.1093,2773.0
2018-09-20 09:45:00,195.14,195.31,195.06,195.31,2850.0,172.1093,172.2592,172.0387,172.2592,2850.0
2018-09-20 09:50:00,195.12,195.36,194.95,194.96,7408.0,172.0916,172.3033,171.9417,171.9505,7408.0
2018-09-20 09:55:00,195.09,195.09,194.45,194.45,2651.0,172.0652,172.0652,171.5007,171.5007,2651.0
2018-09-20 10:00:00,194.67,194.78,194.49,194.78,3500.0,171.6947,171.7917,171.536,171.7917,3500.0
2018-09-20 10:05:00,195.01,195.22,194.52,194.78,21325.0,171.9946,172.1798,171.5624,171.7917,21325.0
2018-09-20 10:10:00,194.84,194.92,194.84,194.92,1320.0,171.8447,171.9152,171.8447,171.9152,1320.0
2018-09-20 10:15:00,194.94,195.17,194.94,195.05,10153.0,171.9329,172.1357,171.9329,172.0299,10153.0
2018-09-20 10:20:00,195.13,195.15,194.98,195.02,3917.0,172.1004,172.1181,171.9681,172.0034,3917.0
2018-09-20 10:25:00,194.99,195.01,194.84,194.84,4211.0,171.977,171.9946,171.8447,171.8447,4211.0
2018-09-20 10:30:00,194.78,194.82,194.59,194.74,4936.0,171.7917,171.827,171.6242,171.7565,4936.0
2018-09-20 10:35:00,194.75,195.07,194.75,195.05,5600.0,171.7653,172.0475,171.7653,172.0299,5600.0
2018-09-20 10:40:00,195.09,195.42,195.08,195.35,10036.0,172.0652,172.3562,172.0563,172.2945,10036.0
2018-09-20 10:45:00,195.3,195.49,195.2,195.49,3235.0,172.2504,172.418,172.1622,172.418,3235.0
2018-09-20 10:50:00,195.47,195.69,195.42,195.54,13378.0,172.4003,172.5943,172.3562,172.4621,13378.0
2018-09-20 10:55:00,195.55,195.64,195.48,195.5,4150.0,172.4709,172.5502,172.4091,172.4268,4150.0
2018-09-20 11:00:00,195.59,195.69,195.59,195.69,3039.0,172.5061,172.5943,172.5061,172.5943,3039.0
2018-09-20 11:05:00,195.68,195.75,195.67,195.67,1448.0,172.5855,172.6473,172.5767,172.5767,1448.0
2018-09-20 11:10:00,195.67,195.74,195.63,195.63,2300.0,172.5767,172.6384,172.5414,172.5414,2300.0
2018-09-20 11:15:00,195.67,195.68,195.57,195.58,2585.0,172.5767,172.5855,172.4885,172.4973,2585.0
2018-09-20 11:20:00,195.6,195.7,195.6,195.7,2500.0,172.515,172.6032,172.515,172.6032,2500.0
2018-09-20 11:25:00,195.64,195.66,195.58,195.66,1700.0,172.5502,172.5679,172.4973,172.5679,1700.0
2018-09-20 11:30:00,195.71,195.71,195.57,195.57,1870.0,172.612,172.612,172.4885,172.4885,1870.0
2018-09-20 11:35:00,195.48,195.55,195.48,195.51,3450.0,172.4091,172.4709,172.4091,172.4356,3450.0
2018-09-20 11:40:00,195.55,195.74,195.55,195.67,3300.0,172.4709,172.6384,172.4709,172.5767,3300.0
2018-09-20 11:45:00,195.69,195.84,195.69,195.84,5015.0,172.5943,172.7266,172.5943,172.7266,5015.0
2018-09-20 11:50:00,195.77,195.85,195.73,195.77,6300.0,172.6649,172.7355,172.6296,172.6649,6300.0
2018-09-20 11:55:00,195.79,195.91,195.75,195.9,3158.0,172.6825,172.7884,172.6473,172.7796,3158.0
2018-09-20 12:00:00,195.97,195.97,195.76,195.87,4565.0,172.8413,172.8413,172.6561,172.7531,4565.0
2018-09-20 12:05:00,195.89,196.03,195.76,195.81,5230.0,172.7707,172.8942,172.6561,172.7002,5230.0
2018-09-20 12:10:00,195.67,195.89,195.67,195.89,2450.0,172.5767,172.7707,172.5767,172.7707,2450.0
2018-09-20 12:15:00,195.89,195.96,195.86,195.89,3100.0,172.7707,172.8325,172.7443,172.7707,3100.0
2018-09-20 12:20:00,195.92,196.01,195.92,196.0,4000.0,172.7972,172.8766,172.7972,172.8678,4000.0
2018-09-20 12:25:00,196.03,196.13,196.03,196.13,3340.0,172.8942,172.9824,172.8942,172.9824,3340.0
2018-09-20 12:30:00,196.09,196.19,196.05,196.19,3440.0,172.9471,173.0353,172.9119,173.0353,3440.0
2018-09-20 12:35:00,196.12,196.22,196.11,196.12,4102.0,172.9736,173.0618,172.9648,172.9736,4102.0
2018-09-20 12:40:00,196.22,196.35,196.16,196.35,3919.0,173.0618,173.1765,173.0089,173.1765,3919.0
2018-09-20 12:45:00,196.31,196.45,196.31,196.45,4319.0,173.1412,173.2647,173.1412,173.2647,4319.0
2018-09-20 12:50:00,196.53,196.63,196.53,196.63,4552.0,173.3352,173.4234,173.3352,173.4234,4552.0
2018-09-20 12:55:00,196.6,196.79,196.53,196.75,5362.0,173.3969,173.5645,173.3352,173.5292,5362.0
2018-09-20 13:00:00,196.75,196.93,196.75,196.84,5389.0,173.5292,173.688,173.5292,173.6086,5389.0
2018-09-20 13:05:00,196.8,196.9,196.77,196.87,2724.0,173.5733,173.6615,173.5469,173.6351,2724.0
2018-09-20 13:10:00,196.88,196.89,196.72,196.75,3275.0,173.6439,173.6527,173.5028,173.5292,3275.0
2018-09-20 13:15:00,196.76,196.79,196.69,196.7,2250.0,173.5381,173.5645,173.4763,173.4851,2250.0
2018-09-20 13:20:00,196.69,196.72,196.6,196.64,3224.0,173.4763,173.5028,173.3969,173.4322,3224.0
2018-09-20 13:25:00,196.67,196.67,196.42,196.42,4133.0,173.4587,173.4587,173.2382,173.2382,4133.0
2018-09-20 13:30:00,196.41,196.52,196.41,196.52,5400.0,173.2294,173.3264,173.2294,173.3264,5400.0
2018-09-20 13:35:00,196.53,196.61,196.46,196.46,3809.0,173.3352,173.4058,173.2735,173.2735,3809.0
2018-09-20 13:40:00,196.5,196.59,196.48,196.56,2511.0,173.3088,173.3881,173.2911,173.3617,2511.0
2018-09-20 13:45:00,196.52,196.59,196.48,196.59,2567.0,173.3264,173.3881,173.2911,173.3881,2567.0
2018-09-20 13:50:00,196.59,196.59,196.5,196.56,2249.0,173.3881,173.3881,173.3088,173.3617,2249.0
2018-09-20 13:55:00,196.58,196.66,196.47,196.62,5816.0,173.3793,173.4499,173.2823,173.4146,5816.0
2018-09-20 14:00:00,196.58,196.65,196.58,196.65,1400.0,173.3793,173.441,173.3793,173.441,1400.0
2018-09-20 14:05:00,196.7,196.72,196.63,196.63,1679.0,173.4851,173.5028,173.4234,173.4234,1679.0
2018-09-20 14:10:00,196.63,196.78,196.63,196.69,3890.0,173.4234,173.5557,173.4234,173.4763,3890.0
2018-09-20 14:15:00,196.7,196.74,196.65,196.67,5151.0,173.4851,173.5204,173.441,173.4587,5151.0
2018-09-20 14:20:00,196.67,196.71,196.6,196.6,5657.0,173.4587,173.494,173.3969,173.3969,5657.0
2018-09-20 14:25:00,196.59,196.67,196.56,196.63,7395.0,173.3881,173.4587,173.3617,173.4234,7395.0
2018-09-20 14:30:00,196.64,196.64,196.45,196.47,3371.0,173.4322,173.4322,173.2647,173.2823,3371.0
2018-09-20 14:35:00,196.48,196.57,196.48,196.53,3405.0,173.2911,173.3705,173.2911,173.3352,3405.0
2018-09-20 14:40:00,196.54,196.55,196.36,196.45,6963.0,173.344,173.3528,173.1853,173.2647,6963.0
2018-09-20 14:45:00,196.48,196.58,196.48,196.54,2580.0,173.2911,173.3793,173.2911,173.344,2580.0
2018-09-20 14:50:00,196.55,196.57,196.44,196.57,7275.0,173.3528,173.3705,173.2558,173.3705,7275.0
2018-09-20 14:55:00,196.57,196.69,196.51,196.66,6375.0,173.3705,173.4763,173.3176,173.4499,6375.0
2018-09-20 15:00:00,196.62,196.71,196.61,196.65,5546.0,173.4146,173.494,173.4058,173.441,5546.0
2018-09-20 15:05:00,196.64,196.77,196.61,196.7,5593.0,173.4322,173.5469,173.4058,173.4851,5593.0
2018-09-20 15:10:00,196.74,196.94,196.74,196.91,5540.0,173.5204,173.6968,173.5204,173.6704,5540.0
2018-09-20 15:15:00,196.91,197.16,196.91,197.09,9983.0,173.6704,173.8909,173.6704,173.8291,9983.0
2018-09-20 15:20:00,197.06,197.12,197.01,197.01,6635.0,173.8027,173.8556,173.7586,173.7586,6635.0
2018-09-20 15:25:00,197.04,197.09,196.99,197.04,8353.0,173.785,173.8291,173.7409,173.785,8353.0
2018-09-20 15:30:00,197.03,197.1,196.93,196.97,13335.0,173.7762,173.8379,173.688,173.7233,13335.0
2018-09-20 15:35:00,196.98,196.98,196.8,196.91,11672.0,173.7321,173.7321,173.5733,173.6704,11672.0
2018-09-20 15:40:00,196.93,196.95,196.76,196.76,4400.0,173.688,173.7056,173.5381,173.5381,4400.0
2018-09-20 15:45:00,196.74,196.93,196.68,196.87,9668.0,173.5204,173.688,173.4675,173.6351,9668.0
2018-09-20 15:50:00,196.85,196.96,196.83,196.96,12368.0,173.6174,173.7145,173.5998,173.7145,12368.0
2018-09-20 15:55:00,196.95,197.09,196.88,196.95,54431.0,173.7056,173.8291,173.6439,173.7056,54431.0
2018-09-21 09:30:00,196.6,197.92,196.49,197.92,173536.0,173.3969,174.5612,173.2999,174.5612,173536.0
2018-09-21 09:35:00,197.7,198.21,197.67,198.21,11194.0,174.3671,174.8169,174.3407,174.8169,11194.0
2018-09-21 09:40:00,198.04,198.23,197.7,197.79,8090.0,174.667,174.8346,174.3671,174.4465,8090.0
2018-09-21 09:45:00,197.8,198.13,197.8,198.07,11351.0,174.4553,174.7464,174.4553,174.6935,11351.0
2018-09-21 09:50:00,197.99,198.11,197.92,197.94,6229.0,174.6229,174.7287,174.5612,174.5788,6229.0
2018-09-21 09:55:00,197.96,197.96,197.61,197.79,7799.0,174.5964,174.5964,174.2877,174.4465,7799.0
2018-09-21 10:00:00,197.7,197.96,197.41,197.49,7469.0,174.3671,174.5964,174.1114,174.1819,7469.0
2018-09-21 10:05:00,197.51,197.64,197.33,197.45,3600.0,174.1995,174.3142,174.0408,174.1466,3600.0
2018-09-21 10:10:00,197.45,197.45,197.11,197.15,4932.0,174.1466,174.1466,173.8468,173.882,4932.0
2018-09-21 10:15:00,197.22,197.33,197.11,197.11,5803.0,173.9438,174.0408,173.8468,173.8468,5803.0
2018-09-21 10:20:00,197.22,197.22,196.78,196.85,8330.0,173.9438,173.9438,173.5557,173.6174,8330.0
2018-09-21 10:25:00,196.86,197.05,196.85,197.0,4300.0,173.6263,173.7938,173.6174,173.7497,4300.0
2018-09-21 10:30:00,197.01,197.22,197.01,197.11,2714.0,173.7586,173.9438,173.7586,173.8468,2714.0
2018-09-21 10:35:00,197.1,197.21,197.01,197.14,5115.0,173.8379,173.935,173.7586,173.8732,5115.0
2018-09-21 10:40:00,197.15,197.19,197.03,197.08,9920.0,173.882,173.9173,173.7762,173.8203,9920.0
2018-09-21 10:45:00,197.02,197.05,196.87,197.01,3302.0,173.7674,173.7938,173.6351,173.7586,3302.0
2018-09-21 10:50:00,197.01,197.09,197.0,197.08,1400.0,173.7586,173.8291,173.7497,173.8203,1400.0
2018-09-21 10:55:00,197.11,197.23,197.09,197.23,4419.0,173.8468,173.9526,173.8291,173.9526,4419.0
2018-09-21 11:00:00,197.2,197.32,197.15,197.27,6278.0,173.9261,174.032,173.882,173.9879,6278.0
2018-09-21 11:05:00,197.23,197.31,197.21,197.21,1800.0,173.9526,174.0232,173.935,173.935,1800.0
2018-09-21 11:10:00,197.27,197.27,197.04,197.12,5042.0,173.9879,173.9879,173.785,173.8556,5042.0
2018-09-21 11:15:00,197.14,197.31,197.13,197.31,3700.0,173.8732,174.0232,173.8644,174.0232,3700.0
2018-09-21 11:20:00,197.27,197.52,197.24,197.49,3400.0,173.9879,174.2084,173.9614,174.1819,3400.0
2018-09-21 11:25:00,197.46,197.46,197.31,197.38,2100.0,174.1554,174.1554,174.0232,174.0849,2100.0
2018-09-21 11:30:00,197.41,197.43,197.35,197.4,2105.0,174.1114,174.129,174.0584,174.1025,2105.0
2018-09-21 11:35:00,197.36,197.37,197.28,197.37,2491.0,174.0673,174.0761,173.9967,174.0761,2491.0
2018-09-21 11:40:00,197.37,197.53,197.37,197.38,4100.0,174.0761,174.2172,174.0761,174.0849,4100.0
2018-09-21 11:45:00,197.44,197.49,197.4,197.4,3100.0,174.1378,174.1819,174.1025,174.1025,3100.0
2018-09-21 11:50:00,197.42,197.49,197.38,197.42,2471.0,174.1202,174.1819,174.0849,174.1202,2471.0
2018-09-21 11:55:00,197.37,197.42,197.33,197.4,1441.0,174.0761,174.1202,174.0408,174.1025,1441.0
2018-09-21 12:00:00,197.39,197.46,197.34,197.42,2525.0,174.0937,174.1554,174.0496,174.1202,2525.0
2018-09-21 12:05:00,197.41,197.41,197.25,197.3,2488.0,174.1114,174.1114,173.9702,174.0143,2488.0
2018-09-21 12:10:00,197.3,197.32,197.07,197.08,3325.0,174.0143,174.032,173.8115,173.8203,3325.0
2018-09-21 12:15:00,197.02,197.02,196.76,196.86,4728.0,173.7674,173.7674,173.5381,173.6263,4728.0
2018-09-21 12:20:00,196.86,196.89,196.74,196.74,6790.0,173.6263,173.6527,173.5204,173.5204,6790.0
2018-09-21 12:25:00,196.81,196.89,196.76,196.78,3544.0,173.5822,173.6527,173.5381,173.5557,3544.0
2018-09-21 12:30:00,196.77,196.77,196.65,196.65,2200.0,173.5469,173.5469,173.441,173.441,2200.0
2018-09-21 12:35:00,196.66,196.73,196.61,196.73,2351.0,173.4499,173.5116,173.4058,173.5116,2351.0
2018-09-21 12:40:00,196.72,196.74,196.69,196.69,1300.0,173.5028,173.5204,173.4763,173.4763,1300.0
2018-09-21 12:45:00,196.69,196.75,196.64,196.75,2600.0,173.4763,173.5292,173.4322,173.5292,2600.0
2018-09-21 12:50:00,196.75,196.9,196.75,196.87,1600.0,173.5292,173.6615,173.5292,173.6351,1600.0
2018-09-21 12:55:00,196.9,196.9,196.77,196.84,2295.0,173.6615,173.6615,173.5469,173.6086,2295.0
2018-09-21 13:00:00,196.83,196.85,196.78,196.78,2785.0,173.5998,173.6174,173.5557,173.5557,2785.0
2018-09-21 13:05:00,196.78,196.79,196.57,196.68,10431.0,173.5557,173.5645,173.3705,173.4675,10431.0
2018-09-21 13:10:00,196.7,196.79,196.7,196.78,2300.0,173.4851,173.5645,173.4851,173.5557,2300.0
2018-09-21 13:15:00,196.78,196.8,196.71,196.78,2337.0,173.5557,173.5733,173.494,173.5557,2337.0
2018-09-21 13:20:00,196.79,196.84,196.6,196.74,3801.0,173.5645,173.6086,173.3969,173.5204,3801.0
2018-09-21 13:25:00,196.74,196.74,196.66,196.71,1500.0,173.5204,173.5204,173.4499,173.494,1500.0
2018-09-21 13:30:00,196.71,196.71,196.65,196.66,900.0,173.494,173.494,173.441,173.4499,900.0
2018-09-21 13:35:00,196.66,196.7,196.6,196.63,3108.0,173.4499,173.4851,173.3969,173.4234,3108.0
2018-09-21 13:40:00,196.65,196.71,196.59,196.65,5206.0,173.441,173.494,173.3881,173.441,5206.0
2018-09-21 13:45:00,196.63,196.65,196.52,196.54,2300.0,173.4234,173.441,173.3264,173.344,2300.0
2018-09-21 13:50:00,196.57,196.57,196.38,196.43,4500.0,173.3705,173.3705,173.2029,173.247,4500.0
2018-09-21 13:55:00,196.44,196.48,196.41,196.41,1911.0,173.2558,173.2911,173.2294,173.2294,1911.0
2018-09-21 14:00:00,196.41,196.43,196.37,196.43,2411.0,173.2294,173.247,173.1941,173.247,2411.0
2018-09-21 14:05:00,196.4,196.43,196.33,196.33,3559.0,173.2206,173.247,173.1588,173.1588,3559.0
2018-09-21 14:10:00,196.3,196.34,196.23,196.23,4779.0,173.1324,173.1676,173.0706,173.0706,4779.0
2018-09-21 14:15:00,196.21,196.37,196.15,196.37,7201.0,173.053,173.1941,173.0001,173.1941,7201.0
2018-09-21 14:20:00,196.46,196.55,196.46,196.48,2501.0,173.2735,173.3528,173.2735,173.2911,2501.0
2018-09-21 14:25:00,196.5,196.52,196.41,196.41,4498.0,173.3088,173.3264,173.2294,173.2294,4498.0
2018-09-21 14:30:00,196.29,196.48,196.29,196.47,2716.0,173.1235,173.2911,173.1235,173.2823,2716.0
2018-09-21 14:35:00,196.43,196.49,196.31,196.31,2700.0,173.247,173.2999,173.1412,173.1412,2700.0
2018-09-21 14:40:00,196.36,196.37,196.22,196.26,6975.0,173.1853,173.1941,173.0618,173.0971,6975.0
2018-09-21 14:45:00,196.24,196.26,196.12,196.15,5138.0,173.0794,173.0971,172.9736,173.0001,5138.0
2018-09-21 14:50:00,196.15,196.16,195.88,195.95,8892.0,173.0001,173.0089,172.7619,172.8237,8892.0
2018-09-21 14:55:00,195.91,195.93,195.77,195.88,9251.0,172.7884,172.806,172.6649,172.7619,9251.0
2018-09-21 15:00:00,195.9,195.94,195.88,195.91,17288.0,172.7796,172.8148,172.7619,172.7884,17288.0
2018-09-21 15:05:00,195.95,196.15,195.95,196.15,6152.0,172.8237,173.0001,172.8237,173.0001,6152.0
2018-09-21 15:10:00,196.22,196.36,196.22,196.33,3800.0,173.0618,173.1853,173.0618,173.1588,3800.0
2018-09-21 15:15:00,196.3,196.3,196.23,196.23,2660.0,173.1324,173.1324,173.0706,173.0706,2660.0
2018-09-21 15:20:00,196.32,196.37,196.29,196.36,5391.0,173.15,173.1941,173.1235,173.1853,5391.0
2018-09-21 15:25:00,196.36,196.39,196.26,196.3,4400.0,173.1853,173.2117,173.0971,173.1324,4400.0
2018-09-21 15:30:00,196.27,196.48,196.26,196.45,6578.0,173.1059,173.2911,173.0971,173.2647,6578.0
2018-09-21 15:35:00,196.46,196.59,196.43,196.59,8281.0,173.2735,173.3881,173.247,173.3881,8281.0
2018-09-21 15:40:00,196.65,196.72,196.52,196.55,10675.0,173.441,173.5028,173.3264,173.3528,10675.0
2018-09-21 15:45:00,196.64,196.72,196.54,196.55,11906.0,173.4322,173.5028,173.344,173.3528,11906.0
2018-09-21 15:50:00,196.55,196.65,196.52,196.52,22529.0,173.3528,173.441,173.3264,173.3264,22529.0
2018-09-21 15:55:00,196.52,196.54,196.19,196.46,33583.0,173.3264,173.344,173.0353,173.2735,33583.0
2018-09-24 09:30:00,195.83,195.83,194.51,195.36,8537.0,172.7178,172.7178,171.5536,172.3033,8537.0
2018-09-24 09:35:00,195.31,195.5,194.74,194.9,2516.0,172.2592,172.4268,171.7565,171.8976,2516.0
2018-09-24 09:40:00,195.04,195.22,194.8,194.9,4066.0,172.0211,172.1798,171.8094,171.8976,4066.0
2018-09-24 09:45:00,194.72,195.13,194.71,195.04,5800.0,171.7388,172.1004,171.73,172.0211,5800.0
2018-09-24 09:50:00,195.04,195.08,194.81,194.84,4341.0,172.0211,172.0563,171.8182,171.8447,4341.0
2018-09-24 09:55:00,194.84,194.89,194.55,194.55,3709.0,171.8447,171.8888,171.5889,171.5889,3709.0
2018-09-24 10:00:00,194.55,194.68,194.15,194.22,9952.0,171.5889,171.7035,171.2361,171.2978,9952.0
2018-09-24 10:05:00,194.22,194.22,193.86,193.91,2523.0,171.2978,171.2978,170.9803,171.0244,2523.0
2018-09-24 10:10:00,193.89,194.13,193.75,194.13,5426.0,171.0068,171.2185,170.8833,171.2185,5426.0
2018-09-24 10:15:00,194.03,194.08,193.6,193.66,9143.0,171.1303,171.1744,170.751,170.8039,9143.0
2018-09-24 10:20:00,193.66,193.92,193.25,193.25,17296.0,170.8039,171.0332,170.4423,170.4423,17296.0
2018-09-24 10:25:00,193.15,193.31,192.77,193.06,15232.0,170.3541,170.4952,170.019,170.2747,15232.0
2018-09-24 10:30:00,193.02,193.08,192.92,193.03,8475.0,170.2395,170.2924,170.1513,170.2483,8475.0
2018-09-24 10:35:00,193.03,193.23,192.91,192.94,11602.0,170.2483,170.4247,170.1424,170.1689,11602.0
2018-09-24 10:40:00,192.95,193.27,192.86,193.23,4553.0,170.1777,170.46,170.0983,170.4247,4553.0
2018-09-24 10:45:00,193.23,193.49,193.17,193.19,6073.0,170.4247,170.654,170.3718,170.3894,6073.0
2018-09-24 10:50:00,193.28,193.47,193.19,193.28,3812.0,170.4688,170.6364,170.3894,170.4688,3812.0
2018-09-24 10:55:00,193.23,193.45,193.14,193.14,13131.0,170.4247,170.6187,170.3453,170.3453,13131.0
2018-09-24 11:00:00,193.22,193.3,192.81,192.82,5595.0,170.4159,170.4864,170.0542,170.0631,5595.0
2018-09-24 11:05:00,192.8,193.03,192.78,193.03,8228.0,170.0454,170.2483,170.0278,170.2483,8228.0
2018-09-24 11:10:00,192.97,193.13,192.96,192.98,4602.0,170.1954,170.3365,170.1865,170.2042,4602.0
2018-09-24 11:15:00,193.02,193.12,192.9,192.9,6000.0,170.2395,170.3277,170.1336,170.1336,6000.0
2018-09-24 11:20:00,192.94,193.0,192.83,192.83,4916.0,170.1689,170.2218,170.0719,170.0719,4916.0
2018-09-24 11:25:00,192.87,193.11,192.86,193.09,6143.0,170.1072,170.3188,170.0983,170.3012,6143.0
2018-09-24 11:30:00,193.12,193.22,193.06,193.06,4359.0,170.3277,170.4159,170.2747,170.2747,4359.0
2018-09-24 11:35:00,193.13,193.14,192.99,193.11,5419.0,170.3365,170.3453,170.213,170.3188,5419.0
2018-09-24 11:40:00,193.09,193.16,192.88,192.94,5472.0,170.3012,170.3629,170.116,170.1689,5472.0
2018-09-24 11:45:00,192.87,193.06,192.87,193.06,3790.0,170.1072,170.2747,170.1072,170.2747,3790.0
2018-09-24 11:50:00,193.11,193.17,192.94,192.94,5130.0,170.3188,170.3718,170.1689,170.1689,5130.0
2018-09-24 11:55:00,192.99,193.02,192.91,192.91,2655.0,170.213,170.2395,170.1424,170.1424,2655.0
2018-09-24 12:00:00,192.98,193.0,192.9,192.94,6301.0,170.2042,170.2218,170.1336,170.1689,6301.0
2018-09-24 12:05:00,192.93,193.0,192.88,192.99,4027.0,170.1601,170.2218,170.116,170.213,4027.0
2018-09-24 12:10:00,192.92,192.95,192.78,192.78,7210.0,170.1513,170.1777,170.0278,170.0278,7210.0
2018-09-24 12:15:00,192.81,192.84,192.66,192.7,4000.0,170.0542,170.0807,169.922,169.9572,4000.0
2018-09-24 12:20:00,192.7,192.7,192.57,192.69,17688.0,169.9572,169.9572,169.8426,169.9484,17688.0
2018-09-24 12:25:00,192.66,192.7,192.63,192.67,5886.0,169.922,169.9572,169.8955,169.9308,5886.0
2018-09-24 12:30:00,192.68,192.73,192.2,192.3,8224.0,169.9396,169.9837,169.5162,169.6044,8224.0
2018-09-24 12:35:00,192.37,192.49,192.33,192.43,9637.0,169.6662,169.772,169.6309,169.7191,9637.0
2018-09-24 12:40:00,192.44,192.67,192.44,192.67,3425.0,169.7279,169.9308,169.7279,169.9308,3425.0
2018-09-24 12:45:00,192.67,192.67,192.49,192.61,6056.0,169.9308,169.9308,169.772,169.8779,6056.0
2018-09-24 12:50:00,192.61,192.61,192.48,192.52,7726.0,169.8779,169.8779,169.7632,169.7985,7726.0
2018-09-24 12:55:00,192.56,192.61,192.49,192.56,3299.0,169.8338,169.8779,169.772,169.8338,3299.0
2018-09-24 13:00:00,192.59,192.63,192.56,192.63,3105.0,169.8602,169.8955,169.8338,169.8955,3105.0
2018-09-24 13:05:00,192.65,192.72,192.61,192.7,4051.0,169.9131,169.9749,169.8779,169.9572,4051.0
2018-09-24 13:10:00,192.71,192.74,192.65,192.71,2239.0,169.9661,169.9925,169.9131,169.9661,2239.0
2018-09-24 13:15:00,192.74,192.74,192.65,192.68,3550.0,169.9925,169.9925,169.9131,169.9396,3550.0
2018-09-24 13:20:00,192.67,192.73,192.58,192.58,6598.0,169.9308,169.9837,169.8514,169.8514,6598.0
2018-09-24 13:25:00,192.56,192.62,192.53,192.62,4060.0,169.8338,169.8867,169.8073,169.8867,4060.0
2018-09-24 13:30:00,192.65,192.68,192.58,192.65,5668.0,169.9131,169.9396,169.8514,169.9131,5668.0
2018-09-24 13:35:00,192.67,192.83,192.63,192.82,6721.0,169.9308,170.0719,169.8955,170.0631,6721.0
2018-09-24 13:40:00,192.86,192.86,192.72,192.77,5000.0,170.0983,170.0983,169.9749,170.019,5000.0
2018-09-24 13:45:00,192.84,192.85,192.79,192.8,2000.0,170.0807,170.0895,170.0366,170.0454,2000.0
2018-09-24 13:50:00,192.83,192.85,192.7,192.7,3800.0,170.0719,170.0895,169.9572,169.9572,3800.0
2018-09-24 13:55:00,192.69,192.77,192.56,192.56,4155.0,169.9484,170.019,169.8338,169.8338,4155.0
2018-09-24 14:00:00,192.6,192.74,192.6,192.67,3604.0,169.869,169.9925,169.869,169.9308,3604.0
2018-09-24 14:05:00,192.69,192.74,192.64,192.69,2500.0,169.9484,169.9925,169.9043,169.9484,2500.0
2018-09-24 14:10:00,192.76,192.89,192.74,192.85,3750.0,170.0102,170.1248,169.9925,170.0895,3750.0
2018-09-24 14:15:00,192.9,192.96,192.85,192.87,3216.0,170.1336,170.1865,170.0895,170.1072,3216.0
2018-09-24 14:20:00,192.9,192.9,192.78,192.78,3200.0,170.1336,170.1336,170.0278,170.0278,3200.0
2018-09-24 14:25:00,192.77,192.77,192.64,192.73,5418.0,170.019,170.019,169.9043,169.9837,5418.0
2018-09-24 14:30:00,192.79,192.86,192.75,192.8,1800.0,170.0366,170.0983,170.0013,170.0454,1800.0
2018-09-24 14:35:00,192.85,193.01,192.79,192.94,5766.0,170.0895,170.2306,170.0366,170.1689,5766.0
2018-09-24 14:40:00,192.91,193.03,192.91,192.97,1900.0,170.1424,170.2483,170.1424,170.1954,1900.0
2018-09-24 14:45:00,193.01,193.16,193.01,193.16,2220.0,170.2306,170.3629,170.2306,170.3629,2220.0
2018-09-24 14:50:00,193.16,193.26,193.13,193.26,4208.0,170.3629,170.4511,170.3365,170.4511,4208.0
2018-09-24 14:55:00,193.27,193.27,193.13,193.17,4894.0,170.46,170.46,170.3365,170.3718,4894.0
2018-09-24 15:00:00,193.16,193.29,193.09,193.26,3645.0,170.3629,170.4776,170.3012,170.4511,3645.0
2018-09-24 15:05:00,193.26,193.31,193.21,193.26,3800.0,170.4511,170.4952,170.407,170.4511,3800.0
2018-09-24 15:10:00,193.3,193.39,193.3,193.37,2561.0,170.4864,170.5658,170.4864,170.5482,2561.0
2018-09-24 15:15:00,193.37,193.45,193.35,193.43,6860.0,170.5482,170.6187,170.5305,170.6011,6860.0
2018-09-24 15:20:00,193.42,193.42,193.31,193.33,4861.0,170.5923,170.5923,170.4952,170.5129,4861.0
2018-09-24 15:25:00,193.37,193.44,193.33,193.41,3862.0,170.5482,170.6099,170.5129,170.5834,3862.0
2018-09-24 15:30:00,193.42,193.42,193.29,193.31,7206.0,170.5923,170.5923,170.4776,170.4952,7206.0
2018-09-24 15:35:00,193.31,193.41,193.31,193.4,9612.0,170.4952,170.5834,170.4952,170.5746,9612.0
2018-09-24 15:40:00,193.4,193.4,193.28,193.28,10660.0,170.5746,170.5746,170.4688,170.4688,10660.0
2018-09-24 15:45:00,193.26,193.28,193.18,193.2,11129.0,170.4511,170.4688,170.3806,170.3982,11129.0
2018-09-24 15:50:00,193.21,193.23,193.16,193.2,15927.0,170.407,170.4247,170.3629,170.3982,15927.0
2018-09-24 15:55:00,193.2,193.33,193.16,193.18,42493.0,170.3982,170.5129,170.3629,170.3806,42493.0
2018-09-25 09:30:00,193.38,193.44,192.16,192.54,13763.0,170.557,170.6099,169.481,169.8161,13763.0
2018-09-25 09:35:00,192.8,193.34,192.73,193.21,6302.0,170.0454,170.5217,169.9837,170.407,6302.0
2018-09-25 09:40:00,193.34,193.6,193.33,193.38,2308.0,170.5217,170.751,170.5129,170.557,2308.0
2018-09-25 09:45:00,193.37,193.58,193.16,193.31,2780.0,170.5482,170.7334,170.3629,170.4952,2780.0
2018-09-25 09:50:00,193.22,193.26,193.04,193.04,4000.0,170.4159,170.4511,170.2571,170.2571,4000.0
2018-09-25 09:55:00,192.91,192.91,192.34,192.34,2393.0,170.1424,170.1424,169.6397,169.6397,2393.0
2018-09-25 10:00:00,192.05,192.78,192.05,192.78,4118.0,169.3839,170.0278,169.3839,170.0278,4118.0
2018-09-25 10:05:00,192.68,192.68,192.42,192.42,2100.0,169.9396,169.9396,169.7103,169.7103,2100.0
2018-09-25 10:10:00,192.43,192.64,192.4,192.44,4600.0,169.7191,169.9043,169.6926,169.7279,4600.0
2018-09-25 10:15:00,192.5,192.54,192.32,192.37,3800.0,169.7808,169.8161,169.6221,169.6662,3800.0
2018-09-25 10:20:00,192.35,192.56,192.28,192.5,2238.0,169.6485,169.8338,169.5868,169.7808,2238.0
2018-09-25 10:25:00,192.48,192.48,192.33,192.4,6618.0,169.7632,169.7632,169.6309,169.6926,6618.0
2018-09-25 10:30:00,192.36,192.36,192.22,192.24,4182.0,169.6574,169.6574,169.5339,169.5515,4182.0
2018-09-25 10:35:00,192.22,192.31,192.19,192.24,2569.0,169.5339,169.6133,169.5074,169.5515,2569.0
2018-09-25 10:40:00,192.25,192.37,192.25,192.37,2300.0,169.5603,169.6662,169.5603,169.6662,2300.0
2018-09-25 10:45:00,192.4,192.66,192.36,192.52,11007.0,169.6926,169.922,169.6574,169.7985,11007.0
2018-09-25 10:50:00,192.52,192.54,192.26,192.49,4600.0,169.7985,169.8161,169.5692,169.772,4600.0
2018-09-25 10:55:00,192.46,192.56,192.27,192.27,5903.0,169.7456,169.8338,169.578,169.578,5903.0
2018-09-25 11:00:00,192.29,192.3,192.05,192.09,3310.0,169.5956,169.6044,169.3839,169.4192,3310.0
2018-09-25 11:05:00,192.24,192.26,192.14,192.14,3310.0,169.5515,169.5692,169.4633,169.4633,3310.0
2018-09-25 11:10:00,192.23,192.25,192.01,192.01,4300.0,169.5427,169.5603,169.3487,169.3487,4300.0
2018-09-25 11:15:00,192.01,192.11,191.89,191.94,4681.0,169.3487,169.4369,169.2428,169.2869,4681.0
2018-09-25 11:20:00,191.9,192.02,191.84,191.96,4720.0,169.2516,169.3575,169.1987,169.3046,4720.0
2018-09-25 11:25:00,191.94,192.06,191.92,191.97,4905.0,169.2869,169.3928,169.2693,169.3134,4905.0
2018-09-25 11:30:00,192.05,192.08,191.84,191.89,3700.0,169.3839,169.4104,169.1987,169.2428,3700.0
2018-09-25 11:35:00,191.88,191.99,191.85,191.96,2178.0,169.234,169.331,169.2076,169.3046,2178.0
2018-09-25 11:40:00,191.98,192.04,191.92,192.03,6306.0,169.3222,169.3751,169.2693,169.3663,6306.0
2018-09-25 11:45:00,192.05,192.12,191.84,191.84,5207.0,169.3839,169.4457,169.1987,169.1987,5207.0
2018-09-25 11:50:00,191.86,191.97,191.85,191.95,2898.0,169.2164,169.3134,169.2076,169.2957,2898.0
2018-09-25 11:55:00,191.9,191.9,191.8,191.8,4482.0,169.2516,169.2516,169.1635,169.1635,4482.0
2018-09-25 12:00:00,191.87,192.09,191.84,192.09,3190.0,169.2252,169.4192,169.1987,169.4192,3190.0
2018-09-25 12:05:00,192.14,192.48,192.12,192.48,4340.0,169.4633,169.7632,169.4457,169.7632,4340.0
2018-09-25 12:10:00,192.42,192.52,192.28,192.3,8361.0,169.7103,169.7985,169.5868,169.6044,8361.0
2018-09-25 12:15:00,192.33,192.34,192.21,192.29,4800.0,169.6309,169.6397,169.5251,169.5956,4800.0
2018-09-25 12:20:00,192.3,192.43,192.3,192.39,4523.0,169.6044,169.7191,169.6044,169.6838,4523.0
2018-09-25 12:25:00,192.38,192.54,192.36,192.53,3408.0,169.675,169.8161,169.6574,169.8073,3408.0
2018-09-25 12:30:00,192.55,192.56,192.49,192.54,3105.0,169.8249,169.8338,169.772,169.8161,3105.0
2018-09-25 12:35:00,192.58,192.7,192.56,192.6,11787.0,169.8514,169.9572,169.8338,169.869,11787.0
2018-09-25 12:40:00,192.63,192.65,192.47,192.47,8897.0,169.8955,169.9131,169.7544,169.7544,8897.0
2018-09-25 12:45:00,192.42,192.42,192.22,192.31,5865.0,169.7103,169.7103,169.5339,169.6133,5865.0
2018-09-25 12:50:00,192.28,192.48,192.28,192.47,6450.0,169.5868,169.7632,169.5868,169.7544,6450.0
2018-09-25 12:55:00,192.47,192.47,192.33,192.4,3598.0,169.7544,169.7544,169.6309,169.6926,3598.0
2018-09-25 13:00:00,192.36,192.36,192.09,192.09,3674.0,169.6574,169.6574,169.4192,169.4192,3674.0
2018-09-25 13:05:00,192.1,192.15,191.87,191.93,6765.0,169.428,169.4721,169.2252,169.2781,6765.0
2018-09-25 13:10:00,191.87,191.95,191.82,191.9,2900.0,169.2252,169.2957,169.1811,169.2516,2900.0
2018-09-25 13:15:00,191.89,191.89,191.81,191.87,4244.0,169.2428,169.2428,169.1723,169.2252,4244.0
2018-09-25 13:20:00,191.94,191.94,191.89,191.93,3150.0,169.2869,169.2869,169.2428,169.2781,3150.0
2018-09-25 13:25:00,191.92,191.95,191.76,191.76,2950.0,169.2693,169.2957,169.1282,169.1282,2950.0
2018-09-25 13:30:00,191.7,191.8,191.7,191.73,5110.0,169.0753,169.1635,169.0753,169.1017,5110.0
2018-09-25 13:35:00,191.71,191.76,191.62,191.76,5527.0,169.0841,169.1282,169.0047,169.1282,5527.0
2018-09-25 13:40:00,191.77,191.77,191.44,191.54,7140.0,169.137,169.137,168.8459,168.9341,7140.0
2018-09-25 13:45:00,191.49,191.54,191.44,191.45,3100.0,168.89,168.9341,168.8459,168.8548,3100.0
2018-09-25 13:50:00,191.47,191.51,191.37,191.48,3283.0,168.8724,168.9077,168.7842,168.8812,3283.0
2018-09-25 13:55:00,191.47,191.53,191.35,191.49,3664.0,168.8724,168.9253,168.7666,168.89,3664.0
2018-09-25 14:00:00,191.49,191.56,191.38,191.48,4132.0,168.89,168.9518,168.793,168.8812,4132.0
2018-09-25 14:05:00,191.51,191.57,191.45,191.45,3995.0,168.9077,168.9606,168.8548,168.8548,3995.0
2018-09-25 14:10:00,191.49,191.6,191.47,191.52,5227.0,168.89,168.9871,168.8724,168.9165,5227.0
2018-09-25 14:15:00,191.56,191.6,191.5,191.56,3363.0,168.9518,168.9871,168.8989,168.9518,3363.0
2018-09-25 14:20:00,191.58,191.67,191.5,191.5,4908.0,168.9694,169.0488,168.8989,168.8989,4908.0
2018-09-25 14:25:00,191.5,191.66,191.5,191.56,4201.0,168.8989,169.04,168.8989,168.9518,4201.0
2018-09-25 14:30:00,191.54,191.66,191.47,191.49,8163.0,168.9341,169.04,168.8724,168.89,8163.0
2018-09-25 14:35:00,191.48,191.5,191.38,191.45,4414.0,168.8812,168.8989,168.793,168.8548,4414.0
2018-09-25 14:40:00,191.43,191.52,191.24,191.29,7802.0,168.8371,168.9165,168.6695,168.7136,7802.0
2018-09-25 14:45:00,191.32,191.38,191.21,191.27,4104.0,168.7401,168.793,168.6431,168.696,4104.0
2018-09-25 14:50:00,191.26,191.36,191.18,191.35,4734.0,168.6872,168.7754,168.6166,168.7666,4734.0
2018-09-25 14:55:00,191.33,191.46,191.21,191.43,8638.0,168.7489,168.8636,168.6431,168.8371,8638.0
2018-09-25 15:00:00,191.46,191.5,191.27,191.3,12842.0,168.8636,168.8989,168.696,168.7225,12842.0
2018-09-25 15:05:00,191.26,191.33,191.22,191.32,4600.0,168.6872,168.7489,168.6519,168.7401,4600.0
2018-09-25 15:10:00,191.32,191.48,191.32,191.46,8464.0,168.7401,168.8812,168.7401,168.8636,8464.0
2018-09-25 15:15:00,191.45,191.53,191.41,191.53,7182.0,168.8548,168.9253,168.8195,168.9253,7182.0
2018-09-25 15:20:00,191.53,191.63,191.51,191.59,8701.0,168.9253,169.0135,168.9077,168.9782,8701.0
2018-09-25 15:25:00,191.57,191.59,191.39,191.45,11025.0,168.9606,168.9782,168.8018,168.8548,11025.0
2018-09-25 15:30:00,191.43,191.75,191.43,191.58,11461.0,168.8371,169.1194,168.8371,168.9694,11461.0
2018-09-25 15:35:00,191.58,191.73,191.56,191.72,11078.0,168.9694,169.1017,168.9518,169.0929,11078.0
2018-09-25 15:40:00,191.7,191.75,191.64,191.64,11065.0,169.0753,169.1194,169.0223,169.0223,11065.0
2018-09-25 15:45:00,191.63,191.75,191.6,191.62,21106.0,169.0135,169.1194,168.9871,169.0047,21106.0
2018-09-25 15:50:00,191.61,191.64,191.29,191.29,31824.0,168.9959,169.0223,168.7136,168.7136,31824.0
2018-09-25 15:55:00,191.31,191.65,191.08,191.61,85902.0,168.7313,169.0312,168.5284,168.9959,85902.0
2018-09-26 09:30:00,191.24,191.69,190.97,191.66,11130.0,168.6695,169.0664,168.4314,169.04,11130.0
2018-09-26 09:35:00,191.54,191.72,191.05,191.4,15991.0,168.9341,169.0929,168.502,168.8107,15991.0
2018-09-26 09:40:00,191.27,191.38,190.75,190.87,20642.0,168.696,168.793,168.2374,168.3432,20642.0
2018-09-26 09:45:00,190.88,190.92,190.71,190.82,9939.0,168.352,168.3873,168.2021,168.2991,9939.0
2018-09-26 09:50:00,190.81,191.23,190.8,191.17,3813.0,168.2903,168.6607,168.2815,168.6078,3813.0
2018-09-26 09:55:00,191.14,191.53,191.08,191.53,8871.0,168.5813,168.9253,168.5284,168.9253,8871.0
2018-09-26 10:00:00,191.5,191.5,191.33,191.4,3963.0,168.8989,168.8989,168.7489,168.8107,3963.0
2018-09-26 10:05:00,191.33,191.33,191.06,191.08,7946.0,168.7489,168.7489,168.5108,168.5284,7946.0
2018-09-26 10:10:00,191.11,191.28,191.05,191.19,7607.0,168.5549,168.7048,168.502,168.6254,7607.0
2018-09-26 10:15:00,191.22,191.42,191.02,191.41,7973.0,168.6519,168.8283,168.4755,168.8195,7973.0
2018-09-26 10:20:00,191.58,192.02,191.58,191.91,1900.0,168.9694,169.3575,168.9694,169.2605,1900.0
2018-09-26 10:25:00,191.9,191.92,191.64,191.64,3714.0,169.2516,169.2693,169.0223,169.0223,3714.0
2018-09-26 10:30:00,191.7,191.79,191.59,191.59,9937.0,169.0753,169.1546,168.9782,168.9782,9937.0
2018-09-26 10:35:00,191.49,191.58,191.43,191.47,8593.0,168.89,168.9694,168.8371,168.8724,8593.0
2018-09-26 10:40:00,191.46,191.46,191.06,191.13,4267.0,168.8636,168.8636,168.5108,168.5725,4267.0
2018-09-26 10:45:00,191.12,191.43,191.12,191.29,6346.0,168.5637,168.8371,168.5637,168.7136,6346.0
2018-09-26 10:50:00,191.29,191.35,191.25,191.34,1209.0,168.7136,168.7666,168.6784,168.7577,1209.0
2018-09-26 10:55:00,191.26,191.29,191.18,191.28,6594.0,168.6872,168.7136,168.6166,168.7048,6594.0
2018-09-26 11:00:00,191.25,191.3,191.22,191.26,4063.0,168.6784,168.7225,168.6519,168.6872,4063.0
2018-09-26 11:05:00,191.25,191.42,191.23,191.42,3709.0,168.6784,168.8283,168.6607,168.8283,3709.0
2018-09-26 11:10:00,191.41,191.55,191.29,191.29,10177.0,168.8195,168.943,168.7136,168.7136,10177.0
2018-09-26 11:15:00,191.29,191.33,191.23,191.33,6174.0,168.7136,168.7489,168.6607,168.7489,6174.0
2018-09-26 11:20:00,191.35,191.41,191.35,191.36,2920.0,168.7666,168.8195,168.7666,168.7754,2920.0
2018-09-26 11:25:00,191.36,191.43,191.25,191.26,5749.0,168.7754,168.8371,168.6784,168.6872,5749.0
2018-09-26 11:30:00,191.26,191.27,191.21,191.23,4947.0,168.6872,168.696,168.6431,168.6607,4947.0
2018-09-26 11:35:00,191.22,191.28,191.16,191.16,7687.0,168.6519,168.7048,168.599,168.599,7687.0
2018-09-26 11:40:00,191.18,191.18,191.11,191.15,5323.0,168.6166,168.6166,168.5549,168.5902,5323.0
2018-09-26 11:45:00,191.18,191.26,191.17,191.18,9820.0,168.6166,168.6872,168.6078,168.6166,9820.0
2018-09-26 11:50:00,191.15,191.15,190.92,190.96,4935.0,168.5902,168.5902,168.3873,168.4226,4935.0
2018-09-26 11:55:00,190.96,191.05,190.95,191.03,3223.0,168.4226,168.502,168.4138,168.4843,3223.0
2018-09-26 12:00:00,191.05,191.12,190.99,191.11,7994.0,168.502,168.5637,168.449,168.5549,7994.0
2018-09-26 12:05:00,191.08,191.08,190.96,190.96,3900.0,168.5284,168.5284,168.4226,168.4226,3900.0
2018-09-26 12:10:00,190.97,191.04,190.97,191.04,4322.0,168.4314,168.4931,168.4314,168.4931,4322.0
2018-09-26 12:15:00,191.04,191.07,191.01,191.07,4268.0,168.4931,168.5196,168.4667,168.5196,4268.0
2018-09-26 12:20:00,191.04,191.06,190.97,191.0,5559.0,168.4931,168.5108,168.4314,168.4579,5559.0
2018-09-26 12:25:00,191.03,191.12,190.97,191.12,5465.0,168.4843,168.5637,168.4314,168.5637,5465.0
2018-09-26 12:30:00,191.15,191.37,191.15,191.37,3787.0,168.5902,168.7842,168.5902,168.7842,3787.0
2018-09-26 12:35:00,191.52,191.63,191.49,191.62,4693.0,168.9165,169.0135,168.89,169.0047,4693.0
2018-09-26 12:40:00,191.68,191.68,191.42,191.47,2526.0,169.0576,169.0576,168.8283,168.8724,2526.0
2018-09-26 12:45:00,191.48,191.63,191.48,191.63,2441.0,168.8812,169.0135,168.8812,169.0135,2441.0
2018-09-26 12:50:00,191.67,191.88,191.67,191.84,1700.0,169.0488,169.234,169.0488,169.1987,1700.0
2018-09-26 12:55:00,191.81,191.84,191.71,191.71,3208.0,169.1723,169.1987,169.0841,169.0841,3208.0
2018-09-26 13:00:00,191.76,191.83,191.73,191.83,3031.0,169.1282,169.1899,169.1017,169.1899,3031.0
2018-09-26 13:05:00,191.76,191.79,191.71,191.72,2000.0,169.1282,169.1546,169.0841,169.0929,2000.0
2018-09-26 13:10:00,191.71,191.8,191.63,191.65,4107.0,169.0841,169.1635,169.0135,169.0312,4107.0
2018-09-26 13:15:00,191.65,191.69,191.58,191.63,4942.0,169.0312,169.0664,168.9694,169.0135,4942.0
2018-09-26 13:20:00,191.59,191.75,191.52,191.74,3505.0,168.9782,169.1194,168.9165,169.1105,3505.0
2018-09-26 13:25:00,191.75,191.75,191.59,191.67,13882.0,169.1194,169.1194,168.9782,169.0488,13882.0
2018-09-26 13:30:00,191.68,191.83,191.67,191.83,1200.0,169.0576,169.1899,169.0488,169.1899,1200.0
2018-09-26 13:35:00,191.78,191.81,191.6,191.6,4966.0,169.1458,169.1723,168.9871,168.9871,4966.0
2018-09-26 13:40:00,191.6,191.6,191.43,191.43,3840.0,168.9871,168.9871,168.8371,168.8371,3840.0
2018-09-26 13:45:00,191.45,191.57,191.45,191.57,2369.0,168.8548,168.9606,168.8548,168.9606,2369.0
2018-09-26 13:50:00,191.58,191.6,191.4,191.43,7157.0,168.9694,168.9871,168.8107,168.8371,7157.0
2018-09-26 13:55:00,191.43,191.43,191.31,191.38,1900.0,168.8371,168.8371,168.7313,168.793,1900.0
2018-09-26 14:00:00,191.38,191.87,191.37,191.73,6180.0,168.793,169.2252,168.7842,169.1017,6180.0
2018-09-26 14:05:00,191.77,191.82,191.46,191.5,4282.0,169.137,169.1811,168.8636,168.8989,4282.0
2018-09-26 14:10:00,191.52,191.72,191.46,191.64,5298.0,168.9165,169.0929,168.8636,169.0223,5298.0
2018-09-26 14:15:00,191.66,191.94,191.65,191.89,4217.0,169.04,169.2869,169.0312,169.2428,4217.0
2018-09-26 14:20:00,191.87,191.92,191.81,191.85,3760.0,169.2252,169.2693,169.1723,169.2076,3760.0
2018-09-26 14:25:00,191.83,191.83,191.6,191.72,3806.0,169.1899,169.1899,168.9871,169.0929,3806.0
2018-09-26 14:30:00,191.72,191.75,191.69,191.7,3777.0,169.0929,169.1194,169.0664,169.0753,3777.0
2018-09-26 14:35:00,191.67,191.67,191.31,191.5,8919.0,169.0488,169.0488,168.7313,168.8989,8919.0
2018-09-26 14:40:00,191.49,191.5,191.28,191.28,3875.0,168.89,168.8989,168.7048,168.7048,3875.0
2018-09-26 14:45:00,191.27,191.29,191.02,191.25,17208.0,168.696,168.7136,168.4755,168.6784,17208.0
2018-09-26 14:50:00,191.25,191.33,191.17,191.18,10273.0,168.6784,168.7489,168.6078,168.6166,10273.0
2018-09-26 14:55:00,191.16,191.36,191.11,191.25,7569.0,168.599,168.7754,168.5549,168.6784,7569.0
2018-09-26 15:00:00,191.17,191.17,190.96,191.07,5600.0,168.6078,168.6078,168.4226,168.5196,5600.0
2018-09-26 15:05:00,191.1,191.21,190.95,191.18,8580.0,168.5461,168.6431,168.4138,168.6166,8580.0
2018-09-26 15:10:00,191.15,191.15,190.96,191.03,9374.0,168.5902,168.5902,168.4226,168.4843,9374.0
2018-09-26 15:15:00,191.01,191.19,191.01,191.08,9718.0,168.4667,168.6254,168.4667,168.5284,9718.0
2018-09-26 15:20:00,191.04,191.23,191.02,191.06,10524.0,168.4931,168.6607,168.4755,168.5108,10524.0
2018-09-26 15:25:00,191.05,191.09,190.98,191.03,10902.0,168.502,168.5372,168.4402,168.4843,10902.0
2018-09-26 15:30:00,191.01,191.08,190.88,190.88,10537.0,168.4667,168.5284,168.352,168.352,10537.0
2018-09-26 15:35:00,190.87,191.01,190.84,190.92,9150.0,168.3432,168.4667,168.3168,168.3873,9150.0
2018-09-26 15:40:00,190.92,190.92,190.6,190.6,11451.0,168.3873,168.3873,168.1051,168.1051,11451.0
2018-09-26 15:45:00,190.56,190.59,189.72,189.97,19754.0,168.0698,168.0963,167.3289,167.5494,19754.0
2018-09-26 15:50:00,189.96,190.26,189.93,190.14,34038.0,167.5406,167.8052,167.5142,167.6994,34038.0
2018-09-26 15:55:00,190.2,190.43,190.11,190.32,53650.0,167.7523,167.9551,167.6729,167.8581,53650.0
2018-09-27 09:30:00,189.5,189.86,188.88,188.88,30549.0,167.1349,167.4524,166.5881,166.5881,30549.0
2018-09-27 09:35:00,189.0,189.29,187.96,189.29,25798.0,166.6939,166.9497,165.7767,166.9497,25798.0
2018-09-27 09:40:00,189.28,189.89,188.85,189.29,7902.0,166.9409,167.4789,166.5616,166.9497,7902.0
2018-09-27 09:45:00,189.19,189.37,188.76,188.8,7388.0,166.8615,167.0202,166.4822,166.5175,7388.0
2018-09-27 09:50:00,188.82,188.91,188.61,188.7,27139.0,166.5352,166.6145,166.3499,166.4293,27139.0
2018-09-27 09:55:00,188.69,188.7,188.43,188.54,12486.0,166.4205,166.4293,166.1912,166.2882,12486.0
2018-09-27 10:00:00,188.6,188.79,188.52,188.6,11641.0,166.3411,166.5087,166.2706,166.3411,11641.0
2018-09-27 10:05:00,188.57,188.75,188.55,188.63,7231.0,166.3147,166.4734,166.297,166.3676,7231.0
2018-09-27 10:10:00,188.63,188.72,188.5,188.72,9273.0,166.3676,166.447,166.2529,166.447,9273.0
2018-09-27 10:15:00,188.72,188.82,188.66,188.78,7966.0,166.447,166.5352,166.394,166.4999,7966.0
2018-09-27 10:20:00,188.79,188.84,188.66,188.77,12546.0,166.5087,166.5528,166.394,166.4911,12546.0
2018-09-27 10:25:00,188.78,189.0,188.62,188.88,13262.0,166.4999,166.6939,166.3588,166.5881,13262.0
2018-09-27 10:30:00,188.91,189.03,188.86,188.95,9866.0,166.6145,166.7204,166.5704,166.6498,9866.0
2018-09-27 10:35:00,188.95,189.33,188.95,189.3,6499.0,166.6498,166.985,166.6498,166.9585,6499.0
2018-09-27 10:40:00,189.3,189.53,189.3,189.52,8632.0,166.9585,167.1614,166.9585,167.1525,8632.0
2018-09-27 10:45:00,189.49,189.68,189.31,189.68,5668.0,167.1261,167.2937,166.9673,167.2937,5668.0
2018-09-27 10:50:00,189.64,189.74,189.46,189.5,9599.0,167.2584,167.3466,167.0996,167.1349,9599.0
2018-09-27 10:55:00,189.51,189.62,189.51,189.51,7464.0,167.1437,167.2407,167.1437,167.1437,7464.0
2018-09-27 11:00:00,189.54,189.78,189.54,189.78,11800.0,167.1702,167.3819,167.1702,167.3819,11800.0
2018-09-27 11:05:00,189.78,189.82,189.69,189.72,4566.0,167.3819,167.4171,167.3025,167.3289,4566.0
2018-09-27 11:10:00,189.73,189.73,189.31,189.43,3310.0,167.3378,167.3378,166.9673,167.0732,3310.0
2018-09-27 11:15:00,189.43,189.57,189.43,189.48,2400.0,167.0732,167.1966,167.0732,167.1173,2400.0
2018-09-27 11:20:00,189.5,189.51,189.21,189.31,5100.0,167.1349,167.1437,166.8791,166.9673,5100.0
2018-09-27 11:25:00,189.29,189.34,189.15,189.15,5535.0,166.9497,166.9938,166.8262,166.8262,5535.0
2018-09-27 11:30:00,189.18,189.18,189.02,189.05,5407.0,166.8527,166.8527,166.7116,166.738,5407.0
2018-09-27 11:35:00,189.07,189.07,188.95,188.97,4771.0,166.7557,166.7557,166.6498,166.6675,4771.0
2018-09-27 11:40:00,189.01,189.1,188.99,189.01,27070.0,166.7027,166.7821,166.6851,166.7027,27070.0
2018-09-27 11:45:00,188.99,188.99,188.77,188.88,21967.0,166.6851,166.6851,166.4911,166.5881,21967.0
2018-09-27 11:50:00,188.88,188.95,188.76,188.8,10104.0,166.5881,166.6498,166.4822,166.5175,10104.0
2018-09-27 11:55:00,188.78,188.86,188.64,188.83,9797.0,166.4999,166.5704,166.3764,166.544,9797.0
2018-09-27 12:00:00,188.87,189.06,188.84,189.06,5732.0,166.5793,166.7468,166.5528,166.7468,5732.0
2018-09-27 12:05:00,189.09,189.17,189.04,189.04,2600.0,166.7733,166.8438,166.7292,166.7292,2600.0
2018-09-27 12:10:00,189.0,189.03,188.91,188.96,13242.0,166.6939,166.7204,166.6145,166.6586,13242.0
2018-09-27 12:15:00,188.96,189.25,188.94,189.25,8370.0,166.6586,166.9144,166.641,166.9144,8370.0
2018-09-27 12:20:00,189.28,189.31,189.21,189.21,3209.0,166.9409,166.9673,166.8791,166.8791,3209.0
2018-09-27 12:25:00,189.21,189.22,189.06,189.06,5934.0,166.8791,166.8879,166.7468,166.7468,5934.0
2018-09-27 12:30:00,189.08,189.13,189.02,189.12,4123.0,166.7645,166.8086,166.7116,166.7997,4123.0
2018-09-27 12:35:00,189.1,189.14,189.05,189.09,3000.0,166.7821,166.8174,166.738,166.7733,3000.0
2018-09-27 12:40:00,189.13,189.16,189.07,189.13,5252.0,166.8086,166.835,166.7557,166.8086,5252.0
2018-09-27 12:45:00,189.13,189.24,189.12,189.13,4181.0,166.8086,166.9056,166.7997,166.8086,4181.0
2018-09-27 12:50:00,189.18,189.26,189.18,189.21,8265.0,166.8527,166.9232,166.8527,166.8791,8265.0
2018-09-27 12:55:00,189.21,189.36,189.11,189.15,17569.0,166.8791,167.0114,166.7909,166.8262,17569.0
2018-09-27 13:00:00,189.15,189.18,189.04,189.13,8848.0,166.8262,166.8527,166.7292,166.8086,8848.0
2018-09-27 13:05:00,189.12,189.12,188.89,188.9,2716.0,166.7997,166.7997,166.5969,166.6057,2716.0
2018-09-27 13:10:00,188.86,188.93,188.78,188.83,5473.0,166.5704,166.6322,166.4999,166.544,5473.0
2018-09-27 13:15:00,188.87,189.02,188.86,188.94,6914.0,166.5793,166.7116,166.5704,166.641,6914.0
2018-09-27 13:20:00,188.94,188.95,188.82,188.82,3748.0,166.641,166.6498,166.5352,166.5352,3748.0
2018-09-27 13:25:00,188.9,188.96,188.83,188.96,4624.0,166.6057,166.6586,166.544,166.6586,4624.0
2018-09-27 13:30:00,188.99,189.0,188.91,188.95,4070.0,166.6851,166.6939,166.6145,166.6498,4070.0
2018-09-27 13:35:00,188.92,189.01,188.89,188.89,8555.0,166.6234,166.7027,166.5969,166.5969,8555.0
2018-09-27 13:40:00,188.91,189.0,188.89,189.0,8164.0,166.6145,166.6939,166.5969,166.6939,8164.0
2018-09-27 13:45:00,188.93,189.0,188.93,188.96,1095.0,166.6322,166.6939,166.6322,166.6586,1095.0
2018-09-27 13:50:00,188.94,188.98,188.92,188.95,3924.0,166.641,166.6763,166.6234,166.6498,3924.0
2018-09-27 13:55:00,188.94,188.94,188.83,188.9,1009.0,166.641,166.641,166.544,166.6057,1009.0
2018-09-27 14:00:00,188.89,189.03,188.83,189.02,3749.0,166.5969,166.7204,166.544,166.7116,3749.0
2018-09-27 14:05:00,189.05,189.11,188.95,189.11,3914.0,166.738,166.7909,166.6498,166.7909,3914.0
2018-09-27 14:10:00,189.13,189.29,189.12,189.29,5411.0,166.8086,166.9497,166.7997,166.9497,5411.0
2018-09-27 14:15:00,189.31,189.38,189.28,189.34,5012.0,166.9673,167.0291,166.9409,166.9938,5012.0
2018-09-27 14:20:00,189.35,189.39,189.23,189.26,4017.0,167.0026,167.0379,166.8968,166.9232,4017.0
2018-09-27 14:25:00,189.3,189.33,189.16,189.33,9146.0,166.9585,166.985,166.835,166.985,9146.0
2018-09-27 14:30:00,189.33,189.38,189.21,189.26,11010.0,166.985,167.0291,166.8791,166.9232,11010.0
2018-09-27 14:35:00,189.25,189.26,189.0,189.11,11134.0,166.9144,166.9232,166.6939,166.7909,11134.0
2018-09-27 14:40:00,189.08,189.29,189.08,189.29,4802.0,166.7645,166.9497,166.7645,166.9497,4802.0
2018-09-27 14:45:00,189.25,189.27,189.19,189.2,4269.0,166.9144,166.932,166.8615,166.8703,4269.0
2018-09-27 14:50:00,189.19,189.29,189.16,189.21,9024.0,166.8615,166.9497,166.835,166.8791,9024.0
2018-09-27 14:55:00,189.24,189.29,189.23,189.25,4549.0,166.9056,166.9497,166.8968,166.9144,4549.0
2018-09-27 15:00:00,189.24,189.36,189.23,189.27,6286.0,166.9056,167.0114,166.8968,166.932,6286.0
2018-09-27 15:05:00,189.26,189.33,189.1,189.27,10851.0,166.9232,166.985,166.7821,166.932,10851.0
2018-09-27 15:10:00,189.3,189.45,189.24,189.41,11110.0,166.9585,167.0908,166.9056,167.0555,11110.0
2018-09-27 15:15:00,189.38,189.48,189.35,189.47,5945.0,167.0291,167.1173,167.0026,167.1084,5945.0
2018-09-27 15:20:00,189.48,189.5,189.35,189.44,7679.0,167.1173,167.1349,167.0026,167.082,7679.0
2018-09-27 15:25:00,189.44,189.44,189.29,189.32,9430.0,167.082,167.082,166.9497,166.9761,9430.0
2018-09-27 15:30:00,189.3,189.33,189.12,189.23,7626.0,166.9585,166.985,166.7997,166.8968,7626.0
2018-09-27 15:35:00,189.24,189.27,189.06,189.1,5989.0,166.9056,166.932,166.7468,166.7821,5989.0
2018-09-27 15:40:00,189.06,189.2,189.02,189.1,8495.0,166.7468,166.8703,166.7116,166.7821,8495.0
2018-09-27 15:45:00,189.09,189.27,189.08,189.18,11740.0,166.7733,166.932,166.7645,166.8527,11740.0
2018-09-27 15:50:00,189.16,189.34,189.14,189.33,17915.0,166.835,166.9938,166.8174,166.985,17915.0
2018-09-27 15:55:00,189.36,189.49,189.35,189.47,49125.0,167.0114,167.1261,167.0026,167.1084,49125.0
2018-09-28 09:30:00,189.46,190.17,189.42,189.61,12267.0,167.0996,167.7258,167.0643,167.2319,12267.0
2018-09-28 09:35:00,189.22,189.38,188.42,188.63,6902.0,166.8879,167.0291,166.1824,166.3676,6902.0
2018-09-28 09:40:00,188.95,188.95,188.47,188.48,2150.0,166.6498,166.6498,166.2265,166.2353,2150.0
2018-09-28 09:45:00,188.35,189.08,188.35,189.08,3877.0,166.1206,166.7645,166.1206,166.7645,3877.0
2018-09-28 09:50:00,189.07,189.24,188.59,188.85,8932.0,166.7557,166.9056,166.3323,166.5616,8932.0
2018-09-28 09:55:00,188.77,188.97,188.73,188.97,4900.0,166.4911,166.6675,166.4558,166.6675,4900.0
2018-09-28 10:00:00,189.05,189.56,189.04,189.5,3451.0,166.738,167.1878,166.7292,167.1349,3451.0
2018-09-28 10:05:00,189.44,189.44,189.33,189.36,2287.0,167.082,167.082,166.985,167.0114,2287.0
2018-09-28 10:10:00,189.36,189.36,189.26,189.36,2053.0,167.0114,167.0114,166.9232,167.0114,2053.0
2018-09-28 10:15:00,189.3,189.52,189.3,189.49,2258.0,166.9585,167.1525,166.9585,167.1261,2258.0
2018-09-28 10:20:00,189.66,189.77,189.6,189.6,1220.0,167.276,167.373,167.2231,167.2231,1220.0
2018-09-28 10:25:00,189.67,189.81,189.67,189.81,4941.0,167.2848,167.4083,167.2848,167.4083,4941.0
2018-09-28 10:30:00,189.83,189.84,189.63,189.63,3845.0,167.426,167.4348,167.2496,167.2496,3845.0
2018-09-28 10:35:00,189.7,189.92,189.68,189.88,3163.0,167.3113,167.5053,167.2937,167.4701,3163.0
2018-09-28 10:40:00,189.85,189.85,189.72,189.72,1912.0,167.4436,167.4436,167.3289,167.3289,1912.0
2018-09-28 10:45:00,189.73,190.04,189.72,189.95,3920.0,167.3378,167.6112,167.3289,167.5318,3920.0
2018-09-28 10:50:00,189.88,189.88,189.47,189.55,4350.0,167.4701,167.4701,167.1084,167.179,4350.0
2018-09-28 10:55:00,189.61,189.61,189.38,189.38,1920.0,167.2319,167.2319,167.0291,167.0291,1920.0
2018-09-28 11:00:00,189.42,189.42,189.24,189.28,4950.0,167.0643,167.0643,166.9056,166.9409,4950.0
2018-09-28 11:05:00,189.25,189.25,188.88,188.89,6140.0,166.9144,166.9144,166.5881,166.5969,6140.0
2018-09-28 11:10:00,188.92,189.11,188.91,189.09,9118.0,166.6234,166.7909,166.6145,166.7733,9118.0
2018-09-28 11:15:00,189.05,189.05,188.94,188.95,1640.0,166.738,166.738,166.641,166.6498,1640.0
2018-09-28 11:20:00,188.95,189.01,188.9,188.9,3300.0,166.6498,166.7027,166.6057,166.6057,3300.0
2018-09-28 11:25:00,188.88,188.88,188.77,188.8,2769.0,166.5881,166.5881,166.4911,166.5175,2769.0
2018-09-28 11:30:00,188.65,188.66,188.47,188.58,4600.0,166.3852,166.394,166.2265,166.3235,4600.0
2018-09-28 11:35:00,188.61,188.65,188.57,188.57,2681.0,166.3499,166.3852,166.3147,166.3147,2681.0
2018-09-28 11:40:00,188.57,188.58,188.18,188.3,8525.0,166.3147,166.3235,165.9707,166.0765,8525.0
2018-09-28 11:45:00,188.29,188.35,188.14,188.34,5353.0,166.0677,166.1206,165.9354,166.1118,5353.0
2018-09-28 11:50:00,188.31,188.31,188.16,188.16,2679.0,166.0853,166.0853,165.9531,165.9531,2679.0
2018-09-28 11:55:00,188.18,188.24,188.1,188.1,3522.0,165.9707,166.0236,165.9001,165.9001,3522.0
2018-09-28 12:00:00,188.11,188.26,188.11,188.26,2288.0,165.909,166.0412,165.909,166.0412,2288.0
2018-09-28 12:05:00,188.2,188.25,188.04,188.25,4816.0,165.9883,166.0324,165.8472,166.0324,4816.0
2018-09-28 12:10:00,188.27,188.45,188.26,188.45,2534.0,166.0501,166.2088,166.0412,166.2088,2534.0
2018-09-28 12:15:00,188.5,188.57,188.45,188.45,4584.0,166.2529,166.3147,166.2088,166.2088,4584.0
2018-09-28 12:20:00,188.41,188.71,188.41,188.71,4818.0,166.1735,166.4381,166.1735,166.4381,4818.0
2018-09-28 12:25:00,188.71,188.8,188.59,188.59,4500.0,166.4381,166.5175,166.3323,166.3323,4500.0
2018-09-28 12:30:00,188.64,188.67,188.57,188.57,1881.0,166.3764,166.4029,166.3147,166.3147,1881.0
2018-09-28 12:35:00,188.61,188.61,188.3,188.3,6208.0,166.3499,166.3499,166.0765,166.0765,6208.0
2018-09-28 12:40:00,188.33,188.44,188.31,188.4,2600.0,166.103,166.2,166.0853,166.1647,2600.0
2018-09-28 12:45:00,188.4,188.44,188.06,188.06,2645.0,166.1647,166.2,165.8649,165.8649,2645.0
2018-09-28 12:50:00,188.14,188.34,188.14,188.28,1300.0,165.9354,166.1118,165.9354,166.0589,1300.0
2018-09-28 12:55:00,188.29,188.49,188.29,188.45,1500.0,166.0677,166.2441,166.0677,166.2088,1500.0
2018-09-28 13:00:00,188.41,188.41,188.01,188.25,10278.0,166.1735,166.1735,165.8208,166.0324,10278.0
2018-09-28 13:05:00,188.24,188.32,188.19,188.26,2500.0,166.0236,166.0942,165.9795,166.0412,2500.0
2018-09-28 13:10:00,188.22,188.24,188.09,188.11,3655.0,166.006,166.0236,165.8913,165.909,3655.0
2018-09-28 13:15:00,188.07,188.08,187.83,187.99,6517.0,165.8737,165.8825,165.662,165.8031,6517.0
2018-09-28 13:20:00,188.05,188.16,187.85,187.86,3129.0,165.856,165.9531,165.6796,165.6885,3129.0
2018-09-28 13:25:00,187.9,187.92,187.8,187.88,6290.0,165.7237,165.7414,165.6355,165.7061,6290.0
2018-09-28 13:30:00,187.85,187.92,187.74,187.9,9684.0,165.6796,165.7414,165.5826,165.7237,9684.0
2018-09-28 13:35:00,187.89,187.93,187.84,187.87,2200.0,165.7149,165.7502,165.6708,165.6973,2200.0
2018-09-28 13:40:00,187.84,187.87,187.81,187.83,3610.0,165.6708,165.6973,165.6444,165.662,3610.0
2018-09-28 13:45:00,187.84,187.89,187.82,187.84,1500.0,165.6708,165.7149,165.6532,165.6708,1500.0
2018-09-28 13:50:00,187.82,188.03,187.81,187.99,4005.0,165.6532,165.8384,165.6444,165.8031,4005.0
2018-09-28 13:55:00,188.01,188.08,188.01,188.03,3525.0,165.8208,165.8825,165.8208,165.8384,3525.0
2018-09-28 14:00:00,187.99,188.06,187.98,187.99,5170.0,165.8031,165.8649,165.7943,165.8031,5170.0
2018-09-28 14:05:00,187.93,187.93,187.65,187.71,4100.0,165.7502,165.7502,165.5032,165.5562,4100.0
2018-09-28 14:10:00,187.71,187.77,187.57,187.77,4615.0,165.5562,165.6091,165.4327,165.6091,4615.0
2018-09-28 14:15:00,187.76,187.76,187.63,187.75,4044.0,165.6003,165.6003,165.4856,165.5914,4044.0
2018-09-28 14:20:00,187.81,187.89,187.77,187.8,3940.0,165.6444,165.7149,165.6091,165.6355,3940.0
2018-09-28 14:25:00,187.85,187.85,187.7,187.7,3313.0,165.6796,165.6796,165.5473,165.5473,3313.0
2018-09-28 14:30:00,187.69,187.77,187.61,187.63,5775.0,165.5385,165.6091,165.468,165.4856,5775.0
2018-09-28 14:35:00,187.63,187.7,187.46,187.46,6258.0,165.4856,165.5473,165.3357,165.3357,6258.0
2018-09-28 14:40:00,187.48,187.54,187.45,187.53,5361.0,165.3533,165.4062,165.3268,165.3974,5361.0
2018-09-28 14:45:00,187.55,187.55,187.41,187.41,4569.0,165.415,165.415,165.2916,165.2916,4569.0
2018-09-28 14:50:00,187.42,187.46,187.36,187.46,5810.0,165.3004,165.3357,165.2475,165.3357,5810.0
2018-09-28 14:55:00,187.49,187.52,187.33,187.33,5418.0,165.3621,165.3886,165.221,165.221,5418.0
2018-09-28 15:00:00,187.36,187.46,187.3,187.3,10635.0,165.2475,165.3357,165.1945,165.1945,10635.0
2018-09-28 15:05:00,187.33,187.5,187.27,187.49,6163.0,165.221,165.3709,165.1681,165.3621,6163.0
2018-09-28 15:10:00,187.49,187.51,187.33,187.33,9000.0,165.3621,165.3798,165.221,165.221,9000.0
2018-09-28 15:15:00,187.3,187.36,187.21,187.23,9693.0,165.1945,165.2475,165.1152,165.1328,9693.0
2018-09-28 15:20:00,187.24,187.54,187.24,187.47,7972.0,165.1416,165.4062,165.1416,165.3445,7972.0
2018-09-28 15:25:00,187.45,187.52,187.36,187.37,7030.0,165.3268,165.3886,165.2475,165.2563,7030.0
2018-09-28 15:30:00,187.36,187.36,187.13,187.3,17123.0,165.2475,165.2475,165.0446,165.1945,17123.0
2018-09-28 15:35:00,187.28,187.29,187.1,187.12,16671.0,165.1769,165.1857,165.0182,165.0358,16671.0
2018-09-28 15:40:00,187.12,187.25,186.96,186.96,13010.0,165.0358,165.1505,164.8947,164.8947,13010.0
2018-09-28 15:45:00,186.94,187.34,186.89,187.3,42798.0,164.877,165.2298,164.8329,165.1945,42798.0
2018-09-28 15:50:00,187.33,187.72,187.33,187.66,28943.0,165.221,165.565,165.221,165.5121,28943.0
2018-09-28 15:55:00,187.65,187.68,187.42,187.52,48498.0,165.5032,165.5297,165.3004,165.3886,48498.0
2018-10-01 09:30:00,188.71,189.89,188.46,189.0,12645.0,166.4381,167.4789,166.2176,166.6939,12645.0
2018-10-01 09:35:00,189.21,189.21,187.81,187.81,2900.0,166.8791,166.8791,165.6444,165.6444,2900.0
2018-10-01 09:40:00,187.57,188.33,187.54,187.89,6957.0,165.4327,166.103,165.4062,165.7149,6957.0
2018-10-01 09:45:00,188.07,188.22,187.36,187.59,4082.0,165.8737,166.006,165.2475,165.4503,4082.0
2018-10-01 09:50:00,187.8,187.95,187.51,187.51,3541.0,165.6355,165.7678,165.3798,165.3798,3541.0
2018-10-01 09:55:00,187.56,187.67,187.25,187.4,8340.0,165.4239,165.5209,165.1505,165.2827,8340.0
2018-10-01 10:00:00,187.28,187.55,187.19,187.4,7592.0,165.1769,165.415,165.0975,165.2827,7592.0
2018-10-01 10:05:00,187.51,187.82,187.5,187.61,6252.0,165.3798,165.6532,165.3709,165.468,6252.0
2018-10-01 10:10:00,187.63,187.72,187.54,187.61,7418.0,165.4856,165.565,165.4062,165.468,7418.0
2018-10-01 10:15:00,187.6,187.79,187.39,187.77,5743.0,165.4591,165.6267,165.2739,165.6091,5743.0
2018-10-01 10:20:00,187.79,187.97,187.79,187.92,1975.0,165.6267,165.7855,165.6267,165.7414,1975.0
2018-10-01 10:25:00,187.96,187.99,187.71,187.91,9891.0,165.7767,165.8031,165.5562,165.7326,9891.0
2018-10-01 10:30:00,187.92,188.13,187.92,188.13,2218.0,165.7414,165.9266,165.7414,165.9266,2218.0
2018-10-01 10:35:00,188.21,188.31,188.13,188.31,5958.0,165.9971,166.0853,165.9266,166.0853,5958.0
2018-10-01 10:40:00,188.31,188.34,187.98,187.98,8999.0,166.0853,166.1118,165.7943,165.7943,8999.0
2018-10-01 10:45:00,187.98,188.38,187.97,188.38,6881.0,165.7943,166.1471,165.7855,166.1471,6881.0
2018-10-01 10:50:00,188.33,188.62,188.27,188.5,7257.0,166.103,166.3588,166.0501,166.2529,7257.0
2018-10-01 10:55:00,188.54,188.73,188.45,188.63,5800.0,166.2882,166.4558,166.2088,166.3676,5800.0
2018-10-01 11:00:00,188.62,188.62,188.41,188.43,5000.0,166.3588,166.3588,166.1735,166.1912,5000.0
2018-10-01 11:05:00,188.52,188.81,188.52,188.72,4308.0,166.2706,166.5263,166.2706,166.447,4308.0
2018-10-01 11:10:00,188.76,188.9,188.74,188.9,5722.0,166.4822,166.6057,166.4646,166.6057,5722.0
2018-10-01 11:15:00,188.86,188.86,188.74,188.75,800.0,166.5704,166.5704,166.4646,166.4734,800.0
2018-10-01 11:20:00,188.71,188.78,188.47,188.57,5492.0,166.4381,166.4999,166.2265,166.3147,5492.0
2018-10-01 11:25:00,188.49,188.49,188.32,188.32,3177.0,166.2441,166.2441,166.0942,166.0942,3177.0
2018-10-01 11:30:00,188.3,188.42,188.22,188.42,1900.0,166.0765,166.1824,166.006,166.1824,1900.0
2018-10-01 11:35:00,188.6,188.68,188.51,188.68,1435.0,166.3411,166.4117,166.2617,166.4117,1435.0
2018-10-01 11:40:00,188.74,188.83,188.7,188.7,7111.0,166.4646,166.544,166.4293,166.4293,7111.0
2018-10-01 11:45:00,188.68,188.72,188.52,188.71,3360.0,166.4117,166.447,166.2706,166.4381,3360.0
2018-10-01 11:50:00,188.81,188.9,188.79,188.84,3524.0,166.5263,166.6057,166.5087,166.5528,3524.0
2018-10-01 11:55:00,188.82,188.83,188.57,188.79,4360.0,166.5352,166.544,166.3147,166.5087,4360.0
2018-10-01 12:00:00,188.82,188.89,188.73,188.73,2300.0,166.5352,166.5969,166.4558,166.4558,2300.0
2018-10-01 12:05:00,188.82,188.91,188.8,188.9,1740.0,166.5352,166.6145,166.5175,166.6057,1740.0
2018-10-01 12:10:00,188.95,188.95,188.67,188.78,5490.0,166.6498,166.6498,166.4029,166.4999,5490.0
2018-10-01 12:15:00,188.76,188.76,188.63,188.66,3466.0,166.4822,166.4822,166.3676,166.394,3466.0
2018-10-01 12:20:00,188.63,188.67,188.24,188.27,3822.0,166.3676,166.4029,166.0236,166.0501,3822.0
2018-10-01 12:25:00,188.27,188.28,188.17,188.17,4300.0,166.0501,166.0589,165.9619,165.9619,4300.0
2018-10-01 12:30:00,188.21,188.21,188.05,188.11,6652.0,165.9971,165.9971,165.856,165.909,6652.0
2018-10-01 12:35:00,188.09,188.13,187.97,188.1,7200.0,165.8913,165.9266,165.7855,165.9001,7200.0
2018-10-01 12:40:00,188.05,188.05,187.79,187.8,6995.0,165.856,165.856,165.6267,165.6355,6995.0
2018-10-01 12:45:00,187.79,187.87,187.58,187.73,9461.0,165.6267,165.6973,165.4415,165.5738,9461.0
2018-10-01 12:50:00,187.75,188.08,187.58,188.08,6616.0,165.5914,165.8825,165.4415,165.8825,6616.0
2018-10-01 12:55:00,188.16,188.17,188.07,188.17,3760.0,165.9531,165.9619,165.8737,165.9619,3760.0
2018-10-01 13:00:00,188.21,188.27,188.15,188.15,1900.0,165.9971,166.0501,165.9442,165.9442,1900.0
2018-10-01 13:05:00,188.2,188.28,188.11,188.11,3700.0,165.9883,166.0589,165.909,165.909,3700.0
2018-10-01 13:10:00,188.15,188.39,188.15,188.38,2758.0,165.9442,166.1559,165.9442,166.1471,2758.0
2018-10-01 13:15:00,188.4,188.4,188.31,188.38,4649.0,166.1647,166.1647,166.0853,166.1471,4649.0
2018-10-01 13:20:00,188.39,188.51,188.36,188.36,5500.0,166.1559,166.2617,166.1294,166.1294,5500.0
2018-10-01 13:25:00,188.32,188.32,188.17,188.21,5389.0,166.0942,166.0942,165.9619,165.9971,5389.0
2018-10-01 13:30:00,188.18,188.18,187.95,188.07,3910.0,165.9707,165.9707,165.7678,165.8737,3910.0
2018-10-01 13:35:00,188.1,188.27,188.04,188.27,2421.0,165.9001,166.0501,165.8472,166.0501,2421.0
2018-10-01 13:40:00,188.25,188.38,188.23,188.26,5400.0,166.0324,166.1471,166.0148,166.0412,5400.0
2018-10-01 13:45:00,188.29,188.33,188.2,188.22,2400.0,166.0677,166.103,165.9883,166.006,2400.0
2018-10-01 13:50:00,188.22,188.24,188.15,188.24,4064.0,166.006,166.0236,165.9442,166.0236,4064.0
2018-10-01 13:55:00,188.24,188.25,188.16,188.18,2300.0,166.0236,166.0324,165.9531,165.9707,2300.0
2018-10-01 14:00:00,188.21,188.21,187.9,187.95,10211.0,165.9971,165.9971,165.7237,165.7678,10211.0
2018-10-01 14:05:00,188.0,188.01,187.93,187.99,2114.0,165.8119,165.8208,165.7502,165.8031,2114.0
2018-10-01 14:10:00,188.02,188.02,187.82,187.83,9142.0,165.8296,165.8296,165.6532,165.662,9142.0
2018-10-01 14:15:00,187.87,187.93,187.81,187.86,7394.0,165.6973,165.7502,165.6444,165.6885,7394.0
2018-10-01 14:20:00,187.9,187.94,187.68,187.75,9745.0,165.7237,165.759,165.5297,165.5914,9745.0
2018-10-01 14:25:00,187.76,187.99,187.76,187.99,4100.0,165.6003,165.8031,165.6003,165.8031,4100.0
2018-10-01 14:30:00,187.99,188.08,187.89,187.97,5400.0,165.8031,165.8825,165.7149,165.7855,5400.0
2018-10-01 14:35:00,187.96,188.01,187.95,187.95,4400.0,165.7767,165.8208,165.7678,165.7678,4400.0
2018-10-01 14:40:00,187.96,187.96,187.85,187.93,3542.0,165.7767,165.7767,165.6796,165.7502,3542.0
2018-10-01 14:45:00,187.93,187.96,187.7,187.71,7556.0,165.7502,165.7767,165.5473,165.5562,7556.0
2018-10-01 14:50:00,187.76,187.78,187.69,187.71,3300.0,165.6003,165.6179,165.5385,165.5562,3300.0
2018-10-01 14:55:00,187.7,187.8,187.58,187.67,7713.0,165.5473,165.6355,165.4415,165.5209,7713.0
2018-10-01 15:00:00,187.66,187.82,187.59,187.77,3819.0,165.5121,165.6532,165.4503,165.6091,3819.0
2018-10-01 15:05:00,187.82,187.92,187.77,187.8,3978.0,165.6532,165.7414,165.6091,165.6355,3978.0
2018-10-01 15:10:00,187.82,187.85,187.75,187.79,4565.0,165.6532,165.6796,165.5914,165.6267,4565.0
2018-10-01 15:15:00,187.8,187.99,187.79,187.98,3983.0,165.6355,165.8031,165.6267,165.7943,3983.0
2018-10-01 15:20:00,187.96,187.96,187.78,187.86,4900.0,165.7767,165.7767,165.6179,165.6885,4900.0
2018-10-01 15:25:00,187.83,187.83,187.41,187.46,9032.0,165.662,165.662,165.2916,165.3357,9032.0
2018-10-01 15:30:00,187.47,187.47,187.1,187.12,11663.0,165.3445,165.3445,165.0182,165.0358,11663.0
2018-10-01 15:35:00,187.15,187.16,187.01,187.1,14953.0,165.0623,165.0711,164.9388,165.0182,14953.0
2018-10-01 15:40:00,187.09,187.47,187.02,187.47,19233.0,165.0093,165.3445,164.9476,165.3445,19233.0
2018-10-01 15:45:00,187.47,187.68,187.44,187.68,11620.0,165.3445,165.5297,165.318,165.5297,11620.0
2018-10-01 15:50:00,187.64,187.83,187.59,187.83,18910.0,165.4944,165.662,165.4503,165.662,18910.0
2018-10-01 15:55:00,187.81,188.05,187.81,187.95,42626.0,165.6444,165.856,165.6444,165.7678,42626.0
2018-10-02 09:30:00,188.19,189.29,188.02,188.5,8987.0,165.9795,166.9497,165.8296,166.2529,8987.0
2018-10-02 09:35:00,188.58,188.59,188.01,188.19,4800.0,166.3235,166.3323,165.8208,165.9795,4800.0
2018-10-02 09:40:00,188.23,188.71,188.07,188.37,4902.0,166.0148,166.4381,165.8737,166.1383,4902.0
2018-10-02 09:45:00,188.38,188.91,188.37,188.55,12268.0,166.1471,166.6145,166.1383,166.297,12268.0
2018-10-02 09:50:00,188.64,188.8,188.51,188.58,16707.0,166.3764,166.5175,166.2617,166.3235,16707.0
2018-10-02 09:55:00,188.63,188.78,188.33,188.56,7496.0,166.3676,166.4999,166.103,166.3058,7496.0
2018-10-02 10:00:00,188.65,188.65,188.09,188.13,9225.0,166.3852,166.3852,165.8913,165.9266,9225.0
2018-10-02 10:05:00,188.11,188.34,187.97,188.17,11857.0,165.909,166.1118,165.7855,165.9619,11857.0
2018-10-02 10:10:00,188.0,188.23,188.0,188.17,5800.0,165.8119,166.0148,165.8119,165.9619,5800.0
2018-10-02 10:15:00,188.12,188.27,188.02,188.1,7971.0,165.9178,166.0501,165.8296,165.9001,7971.0
2018-10-02 10:20:00,188.16,188.26,188.06,188.14,6931.0,165.9531,166.0412,165.8649,165.9354,6931.0
2018-10-02 10:25:00,188.23,188.49,188.23,188.41,6434.0,166.0148,166.2441,166.0148,166.1735,6434.0
2018-10-02 10:30:00,188.46,188.47,188.0,188.0,6076.0,166.2176,166.2265,165.8119,165.8119,6076.0
2018-10-02 10:35:00,187.99,188.25,187.99,188.25,11416.0,165.8031,166.0324,165.8031,166.0324,11416.0
2018-10-02 10:40:00,188.2,188.2,187.94,187.94,5820.0,165.9883,165.9883,165.759,165.759,5820.0
2018-10-02 10:45:00,188.02,188.37,187.95,188.37,4650.0,165.8296,166.1383,165.7678,166.1383,4650.0
2018-10-02 10:50:00,188.44,188.59,188.41,188.52,4789.0,166.2,166.3323,166.1735,166.2706,4789.0
2018-10-02 10:55:00,188.52,188.62,188.33,188.33,4808.0,166.2706,166.3588,166.103,166.103,4808.0
2018-10-02 11:00:00,188.32,188.56,188.13,188.38,11451.0,166.0942,166.3058,165.9266,166.1471,11451.0
2018-10-02 11:05:00,188.44,188.52,188.32,188.39,10762.0,166.2,166.2706,166.0942,166.1559,10762.0
2018-10-02 11:10:00,188.39,188.69,188.38,188.69,9017.0,166.1559,166.4205,166.1471,166.4205,9017.0
2018-10-02 11:15:00,188.74,188.75,188.39,188.43,8277.0,166.4646,166.4734,166.1559,166.1912,8277.0
2018-10-02 11:20:00,188.45,188.5,188.25,188.36,10929.0,166.2088,166.2529,166.0324,166.1294,10929.0
2018-10-02 11:25:00,188.4,188.52,188.3,188.32,7658.0,166.1647,166.2706,166.0765,166.0942,7658.0
2018-10-02 11:30:00,188.36,188.55,188.36,188.39,18274.0,166.1294,166.297,166.1294,166.1559,18274.0
2018-10-02 11:35:00,188.4,188.53,188.34,188.4,10699.0,166.1647,166.2794,166.1118,166.1647,10699.0
2018-10-02 11:40:00,188.4,188.64,188.35,188.64,11821.0,166.1647,166.3764,166.1206,166.3764,11821.0
2018-10-02 11:45:00,188.6,188.7,188.43,188.47,14582.0,166.3411,166.4293,166.1912,166.2265,14582.0
2018-10-02 11:50:00,188.43,188.57,188.39,188.55,9767.0,166.1912,166.3147,166.1559,166.297,9767.0
2018-10-02 11:55:00,188.54,188.6,188.47,188.5,8534.0,166.2882,166.3411,166.2265,166.2529,8534.0
2018-10-02 12:00:00,188.5,188.55,188.3,188.41,8936.0,166.2529,166.297,166.0765,166.1735,8936.0
2018-10-02 12:05:00,188.41,188.49,188.39,188.44,4931.0,166.1735,166.2441,166.1559,166.2,4931.0
2018-10-02 12:10:00,188.46,188.47,188.28,188.34,12566.0,166.2176,166.2265,166.0589,166.1118,12566.0
2018-10-02 12:15:00,188.35,188.46,188.35,188.46,5106.0,166.1206,166.2176,166.1206,166.2176,5106.0
2018-10-02 12:20:00,188.44,188.47,188.38,188.45,12662.0,166.2,166.2265,166.1471,166.2088,12662.0
2018-10-02 12:25:00,188.46,188.47,188.21,188.45,8196.0,166.2176,166.2265,165.9971,166.2088,8196.0
2018-10-02 12:30:00,188.47,188.47,188.3,188.37,8650.0,166.2265,166.2265,166.0765,166.1383,8650.0
2018-10-02 12:35:00,188.46,188.5,188.34,188.38,7564.0,166.2176,166.2529,166.1118,166.1471,7564.0
2018-10-02 12:40:00,188.37,188.49,188.36,188.48,8678.0,166.1383,166.2441,166.1294,166.2353,8678.0
2018-10-02 12:45:00,188.44,188.47,188.34,188.35,4753.0,166.2,166.2265,166.1118,166.1206,4753.0
2018-10-02 12:50:00,188.38,188.4,188.23,188.25,7105.0,166.1471,166.1647,166.0148,166.0324,7105.0
2018-10-02 12:55:00,188.3,188.34,188.19,188.24,8354.0,166.0765,166.1118,165.9795,166.0236,8354.0
2018-10-02 13:00:00,188.21,188.43,188.2,188.43,5850.0,165.9971,166.1912,165.9883,166.1912,5850.0
2018-10-02 13:05:00,188.39,188.45,188.37,188.38,7509.0,166.1559,166.2088,166.1383,166.1471,7509.0
2018-10-02 13:10:00,188.4,188.47,188.4,188.41,7493.0,166.1647,166.2265,166.1647,166.1735,7493.0
2018-10-02 13:15:00,188.42,188.46,188.38,188.42,6791.0,166.1824,166.2176,166.1471,166.1824,6791.0
2018-10-02 13:20:00,188.45,188.46,188.37,188.38,6700.0,166.2088,166.2176,166.1383,166.1471,6700.0
2018-10-02 13:25:00,188.37,188.42,188.37,188.4,2600.0,166.1383,166.1824,166.1383,166.1647,2600.0
2018-10-02 13:30:00,188.43,188.45,188.38,188.45,10052.0,166.1912,166.2088,166.1471,166.2088,10052.0
2018-10-02 13:35:00,188.46,188.5,188.43,188.45,11110.0,166.2176,166.2529,166.1912,166.2088,11110.0
2018-10-02 13:40:00,188.46,188.46,188.35,188.42,5470.0,166.2176,166.2176,166.1206,166.1824,5470.0
2018-10-02 13:45:00,188.44,188.58,188.39,188.58,4935.0,166.2,166.3235,166.1559,166.3235,4935.0
2018-10-02 13:50:00,188.66,188.8,188.66,188.76,5502.0,166.394,166.5175,166.394,166.4822,5502.0
2018-10-02 13:55:00,188.78,188.98,188.78,188.98,15386.0,166.4999,166.6763,166.4999,166.6763,15386.0
2018-10-02 14:00:00,188.95,188.99,188.9,188.99,25841.0,166.6498,166.6851,166.6057,166.6851,25841.0
2018-10-02 14:05:00,188.97,189.23,188.97,189.23,14741.0,166.6675,166.8968,166.6675,166.8968,14741.0
2018-10-02 14:10:00,189.23,189.26,188.97,188.97,10985.0,166.8968,166.9232,166.6675,166.6675,10985.0
2018-10-02 14:15:00,188.97,189.23,188.97,189.23,7093.0,166.6675,166.8968,166.6675,166.8968,7093.0
2018-10-02 14:20:00,189.27,189.27,189.06,189.13,4631.0,166.932,166.932,166.7468,166.8086,4631.0
2018-10-02 14:25:00,189.11,189.11,188.91,189.11,5236.0,166.7909,166.7909,166.6145,166.7909,5236.0
2018-10-02 14:30:00,189.13,189.49,189.11,189.22,47886.0,166.8086,167.1261,166.7909,166.8879,47886.0
2018-10-02 14:35:00,189.27,189.55,189.22,189.37,17400.0,166.932,167.179,166.8879,167.0202,17400.0
2018-10-02 14:40:00,189.41,189.6,189.38,189.55,15275.0,167.0555,167.2231,167.0291,167.179,15275.0
2018-10-02 14:45:00,189.51,189.96,189.4,189.95,31562.0,167.1437,167.5406,167.0467,167.5318,31562.0
2018-10-02 14:50:00,189.97,189.97,189.74,189.81,7305.0,167.5494,167.5494,167.3466,167.4083,7305.0
2018-10-02 14:55:00,189.71,189.74,189.52,189.52,2500.0,167.3201,167.3466,167.1525,167.1525,2500.0
2018-10-02 15:00:00,189.51,189.62,189.47,189.55,7009.0,167.1437,167.2407,167.1084,167.179,7009.0
2018-10-02 15:05:00,189.52,189.76,189.52,189.73,6857.0,167.1525,167.3642,167.1525,167.3378,6857.0
2018-10-02 15:10:00,189.74,189.81,189.63,189.68,8305.0,167.3466,167.4083,167.2496,167.2937,8305.0
2018-10-02 15:15:00,189.64,189.81,189.62,189.68,7965.0,167.2584,167.4083,167.2407,167.2937,7965.0
2018-10-02 15:20:00,189.68,189.7,189.57,189.68,8435.0,167.2937,167.3113,167.1966,167.2937,8435.0
2018-10-02 15:25:00,189.69,189.87,189.67,189.77,13924.0,167.3025,167.4612,167.2848,167.373,13924.0
2018-10-02 15:30:00,189.79,189.91,189.76,189.82,16072.0,167.3907,167.4965,167.3642,167.4171,16072.0
2018-10-02 15:35:00,189.8,189.83,189.65,189.74,17643.0,167.3995,167.426,167.2672,167.3466,17643.0
2018-10-02 15:40:00,189.75,189.96,189.62,189.67,16683.0,167.3554,167.5406,167.2407,167.2848,16683.0
2018-10-02 15:45:00,189.71,189.91,189.71,189.83,16223.0,167.3201,167.4965,167.3201,167.426,16223.0
2018-10-02 15:50:00,189.85,189.86,189.52,189.65,26064.0,167.4436,167.4524,167.1525,167.2672,26064.0
2018-10-02 15:55:00,189.68,189.78,189.54,189.58,82391.0,167.2937,167.3819,167.1702,167.2055,82391.0
2018-10-03 09:30:00,190.0,190.74,190.0,190.25,10496.0,167.5759,168.2286,167.5759,167.7964,10496.0
2018-10-03 09:35:00,190.29,191.39,190.29,191.34,9746.0,167.8317,168.8018,167.8317,168.7577,9746.0
2018-10-03 09:40:00,191.42,191.96,191.0,191.0,7598.0,168.8283,169.3046,168.4579,168.4579,7598.0
2018-10-03 09:45:00,190.97,191.06,190.93,191.03,500.0,168.4314,168.5108,168.3961,168.4843,500.0
2018-10-03 09:50:00,190.94,191.04,190.77,190.77,2785.0,168.405,168.4931,168.255,168.255,2785.0
2018-10-03 09:55:00,190.8,191.04,190.71,190.97,3388.0,168.2815,168.4931,168.2021,168.4314,3388.0
2018-10-03 10:00:00,191.03,191.06,190.69,190.78,3269.0,168.4843,168.5108,168.1845,168.2638,3269.0
2018-10-03 10:05:00,190.82,191.1,190.82,191.1,5449.0,168.2991,168.5461,168.2991,168.5461,5449.0
2018-10-03 10:10:00,191.12,191.48,191.12,191.45,4900.0,168.5637,168.8812,168.5637,168.8548,4900.0
2018-10-03 10:15:00,191.35,191.38,191.16,191.16,3800.0,168.7666,168.793,168.599,168.599,3800.0
2018-10-03 10:20:00,191.13,191.32,191.01,191.29,4013.0,168.5725,168.7401,168.4667,168.7136,4013.0
2018-10-03 10:25:00,191.25,191.25,191.01,191.16,2300.0,168.6784,168.6784,168.4667,168.599,2300.0
2018-10-03 10:30:00,191.2,191.27,191.08,191.17,4601.0,168.6343,168.696,168.5284,168.6078,4601.0
2018-10-03 10:35:00,191.27,191.27,191.0,191.09,8946.0,168.696,168.696,168.4579,168.5372,8946.0
2018-10-03 10:40:00,191.07,191.15,190.77,191.14,13589.0,168.5196,168.5902,168.255,168.5813,13589.0
2018-10-03 10:45:00,191.03,191.23,191.03,191.2,12907.0,168.4843,168.6607,168.4843,168.6343,12907.0
2018-10-03 10:50:00,191.18,191.18,190.83,190.83,1506.0,168.6166,168.6166,168.3079,168.3079,1506.0
2018-10-03 10:55:00,190.86,191.11,190.74,191.11,3252.0,168.3344,168.5549,168.2286,168.5549,3252.0
2018-10-03 11:00:00,191.09,191.14,190.97,191.02,1800.0,168.5372,168.5813,168.4314,168.4755,1800.0
2018-10-03 11:05:00,190.96,191.14,190.96,191.12,2175.0,168.4226,168.5813,168.4226,168.5637,2175.0
2018-10-03 11:10:00,191.03,191.03,190.76,190.77,3100.0,168.4843,168.4843,168.2462,168.255,3100.0
2018-10-03 11:15:00,190.74,190.78,190.69,190.76,4187.0,168.2286,168.2638,168.1845,168.2462,4187.0
2018-10-03 11:20:00,190.69,190.89,190.67,190.89,2928.0,168.1845,168.3609,168.1668,168.3609,2928.0
2018-10-03 11:25:00,190.81,191.05,190.79,191.04,4813.0,168.2903,168.502,168.2727,168.4931,4813.0
2018-10-03 11:30:00,190.99,190.99,190.85,190.85,600.0,168.449,168.449,168.3256,168.3256,600.0
2018-10-03 11:35:00,190.87,190.9,190.66,190.9,1766.0,168.3432,168.3697,168.158,168.3697,1766.0
2018-10-03 11:40:00,190.88,190.9,190.64,190.71,7082.0,168.352,168.3697,168.1404,168.2021,7082.0
2018-10-03 11:45:00,190.66,190.75,190.58,190.75,6513.0,168.158,168.2374,168.0874,168.2374,6513.0
2018-10-03 11:50:00,190.75,190.9,190.75,190.88,1900.0,168.2374,168.3697,168.2374,168.352,1900.0
2018-10-03 11:55:00,190.84,190.9,190.8,190.82,1400.0,168.3168,168.3697,168.2815,168.2991,1400.0
2018-10-03 12:00:00,190.87,190.98,190.83,190.89,3979.0,168.3432,168.4402,168.3079,168.3609,3979.0
2018-10-03 12:05:00,190.84,191.11,190.83,191.11,7330.0,168.3168,168.5549,168.3079,168.5549,7330.0
2018-10-03 12:10:00,191.14,191.66,191.14,191.66,3517.0,168.5813,169.04,168.5813,169.04,3517.0
2018-10-03 12:15:00,191.67,191.71,191.55,191.59,3611.0,169.0488,169.0841,168.943,168.9782,3611.0
2018-10-03 12:20:00,191.57,191.79,191.54,191.77,5165.0,168.9606,169.1546,168.9341,169.137,5165.0
2018-10-03 12:25:00,191.8,191.81,191.66,191.69,4660.0,169.1635,169.1723,169.04,169.0664,4660.0
2018-10-03 12:30:00,191.66,191.93,191.62,191.9,5084.0,169.04,169.2781,169.0047,169.2516,5084.0
2018-10-03 12:35:00,191.85,191.88,191.63,191.63,3100.0,169.2076,169.234,169.0135,169.0135,3100.0
2018-10-03 12:40:00,191.5,191.69,191.47,191.66,12957.0,168.8989,169.0664,168.8724,169.04,12957.0
2018-10-03 12:45:00,191.66,191.85,191.66,191.85,4623.0,169.04,169.2076,169.04,169.2076,4623.0
2018-10-03 12:50:00,191.82,191.82,191.62,191.62,2369.0,169.1811,169.1811,169.0047,169.0047,2369.0
2018-10-03 12:55:00,191.59,191.86,191.59,191.82,16281.0,168.9782,169.2164,168.9782,169.1811,16281.0
2018-10-03 13:00:00,191.81,191.83,191.4,191.4,14325.0,169.1723,169.1899,168.8107,168.8107,14325.0
2018-10-03 13:05:00,191.39,191.39,191.17,191.17,2939.0,168.8018,168.8018,168.6078,168.6078,2939.0
2018-10-03 13:10:00,191.15,191.19,191.04,191.17,5181.0,168.5902,168.6254,168.4931,168.6078,5181.0
2018-10-03 13:15:00,191.2,191.27,191.2,191.2,1250.0,168.6343,168.696,168.6343,168.6343,1250.0
2018-10-03 13:20:00,191.19,191.19,190.88,191.0,6664.0,168.6254,168.6254,168.352,168.4579,6664.0
2018-10-03 13:25:00,190.96,191.12,190.9,191.11,1400.0,168.4226,168.5637,168.3697,168.5549,1400.0
2018-10-03 13:30:00,191.11,191.17,191.08,191.11,4166.0,168.5549,168.6078,168.5284,168.5549,4166.0
2018-10-03 13:35:00,191.13,191.14,190.89,190.9,6503.0,168.5725,168.5813,168.3609,168.3697,6503.0
2018-10-03 13:40:00,190.87,190.94,190.81,190.94,4212.0,168.3432,168.405,168.2903,168.405,4212.0
2018-10-03 13:45:00,190.94,190.95,190.84,190.87,3292.0,168.405,168.4138,168.3168,168.3432,3292.0
2018-10-03 13:50:00,190.83,190.89,190.68,190.71,3958.0,168.3079,168.3609,168.1756,168.2021,3958.0
2018-10-03 13:55:00,190.73,190.82,190.73,190.82,700.0,168.2197,168.2991,168.2197,168.2991,700.0
2018-10-03 14:00:00,190.83,190.92,190.78,190.92,3625.0,168.3079,168.3873,168.2638,168.3873,3625.0
2018-10-03 14:05:00,190.94,191.02,190.86,191.02,4319.0,168.405,168.4755,168.3344,168.4755,4319.0
2018-10-03 14:10:00,191.04,191.14,191.02,191.06,6593.0,168.4931,168.5813,168.4755,168.5108,6593.0
2018-10-03 14:15:00,191.04,191.04,190.85,190.95,8158.0,168.4931,168.4931,168.3256,168.4138,8158.0
2018-10-03 14:20:00,190.96,191.2,190.93,191.13,4186.0,168.4226,168.6343,168.3961,168.5725,4186.0
2018-10-03 14:25:00,191.16,191.17,190.89,191.0,12363.0,168.599,168.6078,168.3609,168.4579,12363.0
2018-10-03 14:30:00,191.04,191.05,190.9,190.95,3500.0,168.4931,168.502,168.3697,168.4138,3500.0
2018-10-03 14:35:00,190.9,190.9,190.38,190.61,7665.0,168.3697,168.3697,167.911,168.1139,7665.0
2018-10-03 14:40:00,190.63,190.63,190.3,190.36,3003.0,168.1315,168.1315,167.8405,167.8934,3003.0
2018-10-03 14:45:00,190.36,190.42,190.19,190.29,7675.0,167.8934,167.9463,167.7435,167.8317,7675.0
2018-10-03 14:50:00,190.2,190.23,190.05,190.05,4139.0,167.7523,167.7787,167.62,167.62,4139.0
2018-10-03 14:55:00,190.01,190.32,190.01,190.28,6787.0,167.5847,167.8581,167.5847,167.8228,6787.0
2018-10-03 15:00:00,190.29,190.36,190.08,190.08,6540.0,167.8317,167.8934,167.6464,167.6464,6540.0
2018-10-03 15:05:00,190.1,190.13,189.98,190.08,6821.0,167.6641,167.6905,167.5583,167.6464,6821.0
2018-10-03 15:10:00,190.09,190.09,189.82,189.82,5166.0,167.6553,167.6553,167.4171,167.4171,5166.0
2018-10-03 15:15:00,189.82,189.86,189.63,189.63,6201.0,167.4171,167.4524,167.2496,167.2496,6201.0
2018-10-03 15:20:00,189.64,189.75,189.53,189.74,6410.0,167.2584,167.3554,167.1614,167.3466,6410.0
2018-10-03 15:25:00,189.71,189.78,189.55,189.76,9736.0,167.3201,167.3819,167.179,167.3642,9736.0
2018-10-03 15:30:00,189.77,189.84,189.73,189.78,7215.0,167.373,167.4348,167.3378,167.3819,7215.0
2018-10-03 15:35:00,189.79,190.04,189.69,189.94,11395.0,167.3907,167.6112,167.3025,167.523,11395.0
2018-10-03 15:40:00,189.95,190.04,189.91,189.92,8494.0,167.5318,167.6112,167.4965,167.5053,8494.0
2018-10-03 15:45:00,189.93,190.08,189.92,189.92,8008.0,167.5142,167.6464,167.5053,167.5053,8008.0
2018-10-03 15:50:00,189.96,190.01,189.93,189.94,24707.0,167.5406,167.5847,167.5142,167.523,24707.0
2018-10-03 15:55:00,189.94,190.02,189.7,189.89,36096.0,167.523,167.5935,167.3113,167.4789,36096.0
2018-10-04 09:30:00,189.55,189.86,189.3,189.3,6476.0,167.179,167.4524,166.9585,166.9585,6476.0
2018-10-04 09:35:00,189.38,190.12,189.38,190.12,2825.0,167.0291,167.6817,167.0291,167.6817,2825.0
2018-10-04 09:40:00,190.24,190.55,190.24,190.48,2900.0,167.7876,168.061,167.7876,167.9992,2900.0
2018-10-04 09:45:00,190.48,191.12,190.48,191.04,8542.0,167.9992,168.5637,167.9992,168.4931,8542.0
2018-10-04 09:50:00,191.19,191.37,191.05,191.36,7226.0,168.6254,168.7842,168.502,168.7754,7226.0
2018-10-04 09:55:00,191.31,191.45,191.11,191.34,9604.0,168.7313,168.8548,168.5549,168.7577,9604.0
2018-10-04 10:00:00,191.14,191.67,191.14,191.34,20393.0,168.5813,169.0488,168.5813,168.7577,20393.0
2018-10-04 10:05:00,191.33,191.33,190.88,191.01,3713.0,168.7489,168.7489,168.352,168.4667,3713.0
2018-10-04 10:10:00,190.89,190.91,190.19,190.2,4253.0,168.3609,168.3785,167.7435,167.7523,4253.0
2018-10-04 10:15:00,190.08,190.37,190.04,190.17,4388.0,167.6464,167.9022,167.6112,167.7258,4388.0
2018-10-04 10:20:00,190.17,190.17,189.72,189.95,7814.0,167.7258,167.7258,167.3289,167.5318,7814.0
2018-10-04 10:25:00,189.82,190.1,189.75,189.99,6700.0,167.4171,167.6641,167.3554,167.5671,6700.0
2018-10-04 10:30:00,189.9,190.06,189.63,189.84,2647.0,167.4877,167.6288,167.2496,167.4348,2647.0
2018-10-04 10:35:00,189.79,189.88,189.64,189.81,1600.0,167.3907,167.4701,167.2584,167.4083,1600.0
2018-10-04 10:40:00,189.94,189.99,189.77,189.98,3400.0,167.523,167.5671,167.373,167.5583,3400.0
2018-10-04 10:45:00,190.0,190.09,189.88,190.07,800.0,167.5759,167.6553,167.4701,167.6376,800.0
2018-10-04 10:50:00,190.09,190.33,189.87,189.87,2090.0,167.6553,167.8669,167.4612,167.4612,2090.0
2018-10-04 10:55:00,190.06,190.24,189.86,189.87,3901.0,167.6288,167.7876,167.4524,167.4612,3901.0
2018-10-04 11:00:00,189.93,190.17,189.88,190.01,10077.0,167.5142,167.7258,167.4701,167.5847,10077.0
2018-10-04 11:05:00,190.01,190.06,189.75,189.75,2035.0,167.5847,167.6288,167.3554,167.3554,2035.0
2018-10-04 11:10:00,189.63,190.04,189.6,189.98,3102.0,167.2496,167.6112,167.2231,167.5583,3102.0
2018-10-04 11:15:00,189.87,190.25,189.85,190.08,5050.0,167.4612,167.7964,167.4436,167.6464,5050.0
2018-10-04 11:20:00,190.0,190.26,189.95,190.26,2600.0,167.5759,167.8052,167.5318,167.8052,2600.0
2018-10-04 11:25:00,190.22,190.26,190.07,190.08,2854.0,167.7699,167.8052,167.6376,167.6464,2854.0
2018-10-04 11:30:00,190.17,190.25,190.06,190.06,1979.0,167.7258,167.7964,167.6288,167.6288,1979.0
2018-10-04 11:35:00,190.15,190.24,190.08,190.08,2600.0,167.7082,167.7876,167.6464,167.6464,2600.0
2018-10-04 11:40:00,190.14,190.16,189.97,189.97,1000.0,167.6994,167.717,167.5494,167.5494,1000.0
2018-10-04 11:45:00,189.9,190.09,189.9,189.99,2000.0,167.4877,167.6553,167.4877,167.5671,2000.0
2018-10-04 11:50:00,189.8,189.88,189.65,189.88,1505.0,167.3995,167.4701,167.2672,167.4701,1505.0
2018-10-04 11:55:00,189.77,189.83,189.55,189.55,2516.0,167.373,167.426,167.179,167.179,2516.0
2018-10-04 12:00:00,189.49,189.56,189.33,189.36,2932.0,167.1261,167.1878,166.985,167.0114,2932.0
2018-10-04 12:05:00,189.3,189.68,189.18,189.68,5235.0,166.9585,167.2937,166.8527,167.2937,5235.0
2018-10-04 12:10:00,189.58,189.59,189.22,189.22,1741.0,167.2055,167.2143,166.8879,166.8879,1741.0
2018-10-04 12:15:00,189.14,189.14,188.75,188.92,4654.0,166.8174,166.8174,166.4734,166.6234,4654.0
2018-10-04 12:20:00,188.76,188.87,188.7,188.81,4350.0,166.4822,166.5793,166.4293,166.5263,4350.0
2018-10-04 12:25:00,188.64,188.82,188.42,188.81,3706.0,166.3764,166.5352,166.1824,166.5263,3706.0
2018-10-04 12:30:00,188.94,189.29,188.87,189.1,2595.0,166.641,166.9497,166.5793,166.7821,2595.0
2018-10-04 12:35:00,189.29,189.51,189.04,189.14,4106.0,166.9497,167.1437,166.7292,166.8174,4106.0
2018-10-04 12:40:00,189.21,189.25,189.02,189.18,1463.0,166.8791,166.9144,166.7116,166.8527,1463.0
2018-10-04 12:45:00,189.24,189.29,189.19,189.19,1700.0,166.9056,166.9497,166.8615,166.8615,1700.0
2018-10-04 12:50:00,189.18,189.33,189.03,189.09,2709.0,166.8527,166.985,166.7204,166.7733,2709.0
2018-10-04 12:55:00,188.91,189.09,188.9,188.91,1518.0,166.6145,166.7733,166.6057,166.6145,1518.0
2018-10-04 13:00:00,188.86,188.92,188.83,188.92,1059.0,166.5704,166.6234,166.544,166.6234,1059.0
2018-10-04 13:05:00,188.98,189.17,188.96,189.08,3500.0,166.6763,166.8438,166.6586,166.7645,3500.0
2018-10-04 13:10:00,189.08,189.12,188.93,189.1,900.0,166.7645,166.7997,166.6322,166.7821,900.0
2018-10-04 13:15:00,189.14,189.19,188.92,188.98,2000.0,166.8174,166.8615,166.6234,166.6763,2000.0
2018-10-04 13:20:00,188.97,188.97,188.66,188.82,1900.0,166.6675,166.6675,166.394,166.5352,1900.0
2018-10-04 13:25:00,188.85,188.91,188.64,188.64,4275.0,166.5616,166.6145,166.3764,166.3764,4275.0
2018-10-04 13:30:00,188.65,188.65,188.42,188.55,1800.0,166.3852,166.3852,166.1824,166.297,1800.0
2018-10-04 13:35:00,188.6,188.65,188.49,188.55,1200.0,166.3411,166.3852,166.2441,166.297,1200.0
2018-10-04 13:40:00,188.73,189.3,188.67,189.3,3100.0,166.4558,166.9585,166.4029,166.9585,3100.0
2018-10-04 13:45:00,189.25,189.26,188.83,188.83,2484.0,166.9144,166.9232,166.544,166.544,2484.0
2018-10-04 13:50:00,188.85,188.96,188.73,188.84,1700.0,166.5616,166.6586,166.4558,166.5528,1700.0
2018-10-04 13:55:00,188.74,188.8,188.58,188.8,2700.0,166.4646,166.5175,166.3235,166.5175,2700.0
2018-10-04 14:00:00,188.87,188.93,188.65,188.92,2600.0,166.5793,166.6322,166.3852,166.6234,2600.0
2018-10-04 14:05:00,188.83,189.03,188.82,189.03,1463.0,166.544,166.7204,166.5352,166.7204,1463.0
2018-10-04 14:10:00,188.87,188.95,188.75,188.94,1100.0,166.5793,166.6498,166.4734,166.641,1100.0
2018-10-04 14:15:00,188.88,188.91,188.61,188.62,2758.0,166.5881,166.6145,166.3499,166.3588,2758.0
2018-10-04 14:20:00,188.65,188.7,188.43,188.59,1952.0,166.3852,166.4293,166.1912,166.3323,1952.0
2018-10-04 14:25:00,188.53,188.78,188.49,188.78,2887.0,166.2794,166.4999,166.2441,166.4999,2887.0
2018-10-04 14:30:00,188.62,188.62,188.49,188.56,1500.0,166.3588,166.3588,166.2441,166.3058,1500.0
2018-10-04 14:35:00,188.68,189.16,188.67,189.16,3903.0,166.4117,166.835,166.4029,166.835,3903.0
2018-10-04 14:40:00,188.93,189.1,188.93,189.09,2300.0,166.6322,166.7821,166.6322,166.7733,2300.0
2018-10-04 14:45:00,189.16,189.33,189.11,189.24,2686.0,166.835,166.985,166.7909,166.9056,2686.0
2018-10-04 14:50:00,189.37,189.53,189.37,189.49,4481.0,167.0202,167.1614,167.0202,167.1261,4481.0
2018-10-04 14:55:00,189.48,189.76,189.48,189.76,6621.0,167.1173,167.3642,167.1173,167.3642,6621.0
2018-10-04 15:00:00,189.68,189.85,189.62,189.79,5135.0,167.2937,167.4436,167.2407,167.3907,5135.0
2018-10-04 15:05:00,189.81,189.9,189.66,189.83,4305.0,167.4083,167.4877,167.276,167.426,4305.0
2018-10-04 15:10:00,189.83,189.83,189.65,189.75,5100.0,167.426,167.426,167.2672,167.3554,5100.0
2018-10-04 15:15:00,189.76,190.08,189.74,190.03,10586.0,167.3642,167.6464,167.3466,167.6024,10586.0
2018-10-04 15:20:00,189.88,189.9,189.63,189.63,11946.0,167.4701,167.4877,167.2496,167.2496,11946.0
2018-10-04 15:25:00,189.57,189.74,189.42,189.42,4307.0,167.1966,167.3466,167.0643,167.0643,4307.0
2018-10-04 15:30:00,189.38,189.51,189.33,189.33,9653.0,167.0291,167.1437,166.985,166.985,9653.0
2018-10-04 15:35:00,189.31,189.4,189.26,189.33,4923.0,166.9673,167.0467,166.9232,166.985,4923.0
2018-10-04 15:40:00,189.28,189.33,189.17,189.33,17703.0,166.9409,166.985,166.8438,166.985,17703.0
2018-10-04 15:45:00,189.32,189.73,189.32,189.6,17160.0,166.9761,167.3378,166.9761,167.2231,17160.0
2018-10-04 15:50:00,189.62,189.72,189.55,189.69,13879.0,167.2407,167.3289,167.179,167.3025,13879.0
2018-10-04 15:55:00,189.67,189.69,189.49,189.59,34558.0,167.2848,167.3025,167.1261,167.2143,34558.0
2018-10-05 09:30:00,189.66,189.66,189.42,189.46,5495.0,167.276,167.276,167.0643,167.0996,5495.0
2018-10-05 09:35:00,189.84,190.31,189.74,189.91,3600.0,167.4348,167.8493,167.3466,167.4965,3600.0
2018-10-05 09:40:00,189.44,189.74,189.38,189.69,6780.0,167.082,167.3466,167.0291,167.3025,6780.0
2018-10-05 09:45:00,189.55,189.78,189.55,189.63,1820.0,167.179,167.3819,167.179,167.2496,1820.0
2018-10-05 09:50:00,189.74,189.74,189.74,189.74,100.0,167.3466,167.3466,167.3466,167.3466,100.0
2018-10-05 09:55:00,189.53,189.53,189.07,189.07,5561.0,167.1614,167.1614,166.7557,166.7557,5561.0
2018-10-05 10:00:00,189.19,189.26,189.11,189.11,1800.0,166.8615,166.9232,166.7909,166.7909,1800.0
2018-10-05 10:05:00,189.32,189.38,189.11,189.2,4200.0,166.9761,167.0291,166.7909,166.8703,4200.0
2018-10-05 10:10:00,189.05,189.05,188.75,188.84,13200.0,166.738,166.738,166.4734,166.5528,13200.0
2018-10-05 10:15:00,188.94,188.95,188.47,188.47,3100.0,166.641,166.6498,166.2265,166.2265,3100.0
2018-10-05 10:20:00,188.48,188.53,188.42,188.53,1022.0,166.2353,166.2794,166.1824,166.2794,1022.0
2018-10-05 10:25:00,188.59,188.78,188.59,188.78,1120.0,166.3323,166.4999,166.3323,166.4999,1120.0
2018-10-05 10:30:00,188.73,188.73,188.27,188.35,8836.0,166.4558,166.4558,166.0501,166.1206,8836.0
2018-10-05 10:35:00,188.34,188.47,188.27,188.36,1692.0,166.1118,166.2265,166.0501,166.1294,1692.0
2018-10-05 10:40:00,188.29,188.29,188.14,188.19,3926.0,166.0677,166.0677,165.9354,165.9795,3926.0
2018-10-05 10:45:00,188.03,188.28,187.77,187.77,2500.0,165.8384,166.0589,165.6091,165.6091,2500.0
2018-10-05 10:50:00,187.87,187.99,187.53,187.79,5665.0,165.6973,165.8031,165.3974,165.6267,5665.0
2018-10-05 10:55:00,187.67,187.82,187.46,187.63,4353.0,165.5209,165.6532,165.3357,165.4856,4353.0
2018-10-05 11:00:00,187.54,187.54,186.93,187.07,10110.0,165.4062,165.4062,164.8682,164.9917,10110.0
2018-10-05 11:05:00,187.14,187.18,186.92,186.92,3331.0,165.0534,165.0887,164.8594,164.8594,3331.0
2018-10-05 11:10:00,186.83,187.12,186.78,186.97,9580.0,164.78,165.0358,164.7359,164.9035,9580.0
2018-10-05 11:15:00,186.92,187.02,186.76,186.92,5005.0,164.8594,164.9476,164.7183,164.8594,5005.0
2018-10-05 11:20:00,186.93,186.93,186.7,186.78,4600.0,164.8682,164.8682,164.6654,164.7359,4600.0
2018-10-05 11:25:00,186.92,186.93,186.59,186.67,3300.0,164.8594,164.8682,164.5683,164.6389,3300.0
2018-10-05 11:30:00,186.56,186.74,186.38,186.5,6234.0,164.5419,164.7006,164.3831,164.489,6234.0
2018-10-05 11:35:00,186.5,186.56,186.43,186.55,3692.0,164.489,164.5419,164.4272,164.5331,3692.0
2018-10-05 11:40:00,186.55,186.55,186.18,186.39,1950.0,164.5331,164.5331,164.2067,164.3919,1950.0
2018-10-05 11:45:00,186.31,186.36,186.09,186.33,3558.0,164.3214,164.3655,164.1274,164.339,3558.0
2018-10-05 11:50:00,186.3,186.3,185.79,185.86,7161.0,164.3126,164.3126,163.8628,163.9245,7161.0
2018-10-05 11:55:00,185.86,185.95,185.55,185.55,9500.0,163.9245,164.0039,163.6511,163.6511,9500.0
2018-10-05 12:00:00,185.7,185.79,185.59,185.79,2290.0,163.7834,163.8628,163.6864,163.8628,2290.0
2018-10-05 12:05:00,185.7,185.82,185.63,185.71,10114.0,163.7834,163.8892,163.7216,163.7922,10114.0
2018-10-05 12:10:00,185.64,185.68,185.04,185.23,7937.0,163.7305,163.7657,163.2013,163.3689,7937.0
2018-10-05 12:15:00,185.15,185.18,184.61,184.77,14111.0,163.2983,163.3248,162.822,162.9631,14111.0
2018-10-05 12:20:00,184.82,185.22,184.8,185.22,8427.0,163.0072,163.36,162.9896,163.36,8427.0
2018-10-05 12:25:00,185.16,185.33,185.12,185.3,4735.0,163.3071,163.4571,163.2718,163.4306,4735.0
2018-10-05 12:30:00,185.35,185.51,185.22,185.45,4624.0,163.4747,163.6158,163.36,163.5629,4624.0
2018-10-05 12:35:00,185.36,185.57,185.27,185.45,3700.0,163.4835,163.6687,163.4041,163.5629,3700.0
2018-10-05 12:40:00,185.3,185.32,184.96,185.2,3400.0,163.4306,163.4482,163.1307,163.3424,3400.0
2018-10-05 12:45:00,185.23,185.64,185.15,185.64,4747.0,163.3689,163.7305,163.2983,163.7305,4747.0
2018-10-05 12:50:00,185.67,185.83,185.62,185.83,2269.0,163.7569,163.898,163.7128,163.898,2269.0
2018-10-05 12:55:00,185.88,185.94,185.79,185.88,3972.0,163.9421,163.9951,163.8628,163.9421,3972.0
2018-10-05 13:00:00,185.94,185.94,185.77,185.79,8382.0,163.9951,163.9951,163.8451,163.8628,8382.0
2018-10-05 13:05:00,185.77,185.91,185.68,185.78,5176.0,163.8451,163.9686,163.7657,163.8539,5176.0
2018-10-05 13:10:00,185.7,185.9,185.7,185.81,3400.0,163.7834,163.9598,163.7834,163.8804,3400.0
2018-10-05 13:15:00,185.83,185.96,185.79,185.82,1900.0,163.898,164.0127,163.8628,163.8892,1900.0
2018-10-05 13:20:00,185.84,185.84,185.37,185.41,3975.0,163.9069,163.9069,163.4923,163.5276,3975.0
2018-10-05 13:25:00,185.26,185.36,185.07,185.17,7120.0,163.3953,163.4835,163.2277,163.3159,7120.0
2018-10-05 13:30:00,185.29,185.35,185.09,185.1,7409.0,163.4218,163.4747,163.2454,163.2542,7409.0
2018-10-05 13:35:00,185.11,185.24,185.0,185.2,11264.0,163.263,163.3777,163.166,163.3424,11264.0
2018-10-05 13:40:00,185.22,185.35,185.06,185.18,30516.0,163.36,163.4747,163.2189,163.3248,30516.0
2018-10-05 13:45:00,185.14,185.16,185.01,185.11,10223.0,163.2895,163.3071,163.1748,163.263,10223.0
2018-10-05 13:50:00,185.12,185.26,185.01,185.01,27046.0,163.2718,163.3953,163.1748,163.1748,27046.0
2018-10-05 13:55:00,185.04,185.15,185.0,185.07,7231.0,163.2013,163.2983,163.166,163.2277,7231.0
2018-10-05 14:00:00,185.12,185.46,185.06,185.41,6527.0,163.2718,163.5717,163.2189,163.5276,6527.0
2018-10-05 14:05:00,185.45,185.69,185.45,185.62,4949.0,163.5629,163.7746,163.5629,163.7128,4949.0
2018-10-05 14:10:00,185.69,185.75,185.57,185.59,2355.0,163.7746,163.8275,163.6687,163.6864,2355.0
2018-10-05 14:15:00,185.54,185.92,185.54,185.88,2717.0,163.6423,163.9774,163.6423,163.9421,2717.0
2018-10-05 14:20:00,185.89,185.91,185.77,185.88,2751.0,163.951,163.9686,163.8451,163.9421,2751.0
2018-10-05 14:25:00,185.83,185.87,185.73,185.77,4391.0,163.898,163.9333,163.8098,163.8451,4391.0
2018-10-05 14:30:00,185.87,186.05,185.87,185.94,2332.0,163.9333,164.0921,163.9333,163.9951,2332.0
2018-10-05 14:35:00,185.9,185.93,185.76,185.92,2832.0,163.9598,163.9862,163.8363,163.9774,2832.0
2018-10-05 14:40:00,185.95,186.08,185.84,185.98,6144.0,164.0039,164.1185,163.9069,164.0303,6144.0
2018-10-05 14:45:00,186.0,186.05,185.84,185.97,2425.0,164.048,164.0921,163.9069,164.0215,2425.0
2018-10-05 14:50:00,186.01,186.03,185.95,186.01,14385.0,164.0568,164.0744,164.0039,164.0568,14385.0
2018-10-05 14:55:00,186.02,186.07,185.64,185.96,13604.0,164.0656,164.1097,163.7305,164.0127,13604.0
2018-10-05 15:00:00,185.99,186.13,185.95,186.02,6661.0,164.0392,164.1626,164.0039,164.0656,6661.0
2018-10-05 15:05:00,186.02,186.23,186.02,186.08,9900.0,164.0656,164.2508,164.0656,164.1185,9900.0
2018-10-05 15:10:00,186.03,186.09,185.87,185.91,8600.0,164.0744,164.1274,163.9333,163.9686,8600.0
2018-10-05 15:15:00,185.91,186.03,185.91,186.0,7100.0,163.9686,164.0744,163.9686,164.048,7100.0
2018-10-05 15:20:00,186.02,186.08,185.91,185.97,22103.0,164.0656,164.1185,163.9686,164.0215,22103.0
2018-10-05 15:25:00,185.97,185.97,185.78,185.86,8576.0,164.0215,164.0215,163.8539,163.9245,8576.0
2018-10-05 15:30:00,185.88,185.88,185.45,185.47,20049.0,163.9421,163.9421,163.5629,163.5805,20049.0
2018-10-05 15:35:00,185.47,185.49,185.16,185.19,25991.0,163.5805,163.5982,163.3071,163.3336,25991.0
2018-10-05 15:40:00,185.15,185.88,185.12,185.88,13812.0,163.2983,163.9421,163.2718,163.9421,13812.0
2018-10-05 15:45:00,185.88,186.01,185.62,186.0,48151.0,163.9421,164.0568,163.7128,164.048,48151.0
2018-10-05 15:50:00,185.97,185.97,185.61,185.76,21224.0,164.0215,164.0215,163.704,163.8363,21224.0
2018-10-05 15:55:00,185.77,185.87,185.49,185.69,47447.0,163.8451,163.9333,163.5982,163.7746,47447.0
2018-10-08 09:30:00,184.85,184.85,184.12,184.4,7732.0,163.0337,163.0337,162.3899,162.6368,7732.0
2018-10-08 09:35:00,184.17,184.33,184.14,184.16,5000.0,162.434,162.5751,162.4075,162.4251,5000.0
2018-10-08 09:40:00,184.15,184.32,183.86,184.06,7238.0,162.4163,162.5663,162.1605,162.3369,7238.0
2018-10-08 09:45:00,184.14,184.14,183.77,183.9,11470.0,162.4075,162.4075,162.0812,162.1958,11470.0
2018-10-08 09:50:00,183.8,184.01,183.74,183.9,9731.0,162.1076,162.2928,162.0547,162.1958,9731.0
2018-10-08 09:55:00,183.83,183.83,183.48,183.49,3102.0,162.1341,162.1341,161.8254,161.8342,3102.0
2018-10-08 10:00:00,183.7,183.7,182.93,183.5,14277.0,162.0194,162.0194,161.3403,161.843,14277.0
2018-10-08 10:05:00,183.52,183.91,183.45,183.79,6874.0,161.8607,162.2046,161.7989,162.0988,6874.0
2018-10-08 10:10:00,183.78,183.88,183.52,183.85,9143.0,162.09,162.1782,161.8607,162.1517,9143.0
2018-10-08 10:15:00,183.85,183.88,183.48,183.68,5220.0,162.1517,162.1782,161.8254,162.0018,5220.0
2018-10-08 10:20:00,183.68,183.87,183.68,183.78,3120.0,162.0018,162.1694,162.0018,162.09,3120.0
2018-10-08 10:25:00,183.73,183.96,183.73,183.88,5700.0,162.0459,162.2487,162.0459,162.1782,5700.0
2018-10-08 10:30:00,183.88,184.1,183.75,184.0,12230.0,162.1782,162.3722,162.0635,162.284,12230.0
2018-10-08 10:35:00,184.0,184.0,183.8,183.9,2000.0,162.284,162.284,162.1076,162.1958,2000.0
2018-10-08 10:40:00,183.97,183.97,183.66,183.66,2900.0,162.2576,162.2576,161.9841,161.9841,2900.0
2018-10-08 10:45:00,183.64,183.96,183.6,183.9,3550.0,161.9665,162.2487,161.9312,162.1958,3550.0
2018-10-08 10:50:00,183.91,183.99,183.81,183.89,4300.0,162.2046,162.2752,162.1164,162.187,4300.0
2018-10-08 10:55:00,183.94,183.99,183.78,183.78,5016.0,162.2311,162.2752,162.09,162.09,5016.0
2018-10-08 11:00:00,183.77,183.77,183.57,183.61,9653.0,162.0812,162.0812,161.9048,161.94,9653.0
2018-10-08 11:05:00,183.57,183.57,183.36,183.44,3180.0,161.9048,161.9048,161.7196,161.7901,3180.0
2018-10-08 11:10:00,183.47,183.73,183.47,183.73,2900.0,161.8166,162.0459,161.8166,162.0459,2900.0
2018-10-08 11:15:00,183.67,183.9,183.67,183.9,2000.0,161.993,162.1958,161.993,162.1958,2000.0
2018-10-08 11:20:00,183.78,183.91,183.71,183.82,1700.0,162.09,162.2046,162.0282,162.1253,1700.0
2018-10-08 11:25:00,183.82,183.95,183.81,183.91,1596.0,162.1253,162.2399,162.1164,162.2046,1596.0
2018-10-08 11:30:00,183.93,184.08,183.77,183.78,18072.0,162.2223,162.3546,162.0812,162.09,18072.0
2018-10-08 11:35:00,183.74,183.77,183.54,183.63,3925.0,162.0547,162.0812,161.8783,161.9577,3925.0
2018-10-08 11:40:00,183.69,183.77,183.5,183.58,2650.0,162.0106,162.0812,161.843,161.9136,2650.0
2018-10-08 11:45:00,183.52,183.53,182.69,182.74,8169.0,161.8607,161.8695,161.1286,161.1727,8169.0
2018-10-08 11:50:00,182.81,182.99,182.68,182.86,3510.0,161.2345,161.3932,161.1198,161.2786,3510.0
2018-10-08 11:55:00,182.77,182.97,182.69,182.94,3249.0,161.1992,161.3756,161.1286,161.3491,3249.0
2018-10-08 12:00:00,182.96,183.09,182.92,182.99,4410.0,161.3668,161.4814,161.3315,161.3932,4410.0
2018-10-08 12:05:00,182.97,183.09,182.87,182.92,4060.0,161.3756,161.4814,161.2874,161.3315,4060.0
2018-10-08 12:10:00,182.87,182.98,182.82,182.89,2100.0,161.2874,161.3844,161.2433,161.305,2100.0
2018-10-08 12:15:00,182.94,182.98,182.6,182.6,5770.0,161.3491,161.3844,161.0493,161.0493,5770.0
2018-10-08 12:20:00,182.6,183.02,182.53,183.02,8095.0,161.0493,161.4197,160.9875,161.4197,8095.0
2018-10-08 12:25:00,182.99,183.03,182.81,182.92,5883.0,161.3932,161.4285,161.2345,161.3315,5883.0
2018-10-08 12:30:00,182.89,182.92,182.88,182.89,1642.0,161.305,161.3315,161.2962,161.305,1642.0
2018-10-08 12:35:00,182.82,183.1,182.82,183.07,4988.0,161.2433,161.4902,161.2433,161.4638,4988.0
2018-10-08 12:40:00,183.06,183.29,182.98,183.29,5450.0,161.455,161.6578,161.3844,161.6578,5450.0
2018-10-08 12:45:00,183.3,183.38,183.25,183.28,3300.0,161.6666,161.7372,161.6225,161.649,3300.0
2018-10-08 12:50:00,183.31,183.35,183.21,183.21,3122.0,161.6755,161.7107,161.5873,161.5873,3122.0
2018-10-08 12:55:00,183.15,183.15,182.97,182.97,200.0,161.5343,161.5343,161.3756,161.3756,200.0
2018-10-08 13:00:00,182.93,183.32,182.91,183.32,3900.0,161.3403,161.6843,161.3227,161.6843,3900.0
2018-10-08 13:05:00,183.25,183.69,183.2,183.69,9100.0,161.6225,162.0106,161.5784,162.0106,9100.0
2018-10-08 13:10:00,183.65,183.66,183.42,183.48,4100.0,161.9753,161.9841,161.7725,161.8254,4100.0
2018-10-08 13:15:00,183.42,183.42,183.06,183.07,3000.0,161.7725,161.7725,161.455,161.4638,3000.0
2018-10-08 13:20:00,183.13,183.27,183.09,183.24,3818.0,161.5167,161.6402,161.4814,161.6137,3818.0
2018-10-08 13:25:00,183.25,183.47,183.25,183.37,6273.0,161.6225,161.8166,161.6225,161.7284,6273.0
2018-10-08 13:30:00,183.4,183.56,183.37,183.42,6660.0,161.7548,161.896,161.7284,161.7725,6660.0
2018-10-08 13:35:00,183.5,183.57,183.38,183.53,4800.0,161.843,161.9048,161.7372,161.8695,4800.0
2018-10-08 13:40:00,183.55,183.73,183.51,183.61,8404.0,161.8871,162.0459,161.8519,161.94,8404.0
2018-10-08 13:45:00,183.58,183.73,183.58,183.59,2100.0,161.9136,162.0459,161.9136,161.9224,2100.0
2018-10-08 13:50:00,183.54,183.55,183.41,183.41,3922.0,161.8783,161.8871,161.7637,161.7637,3922.0
2018-10-08 13:55:00,183.47,183.59,183.43,183.58,8421.0,161.8166,161.9224,161.7813,161.9136,8421.0
2018-10-08 14:00:00,183.55,183.88,183.31,183.78,14455.0,161.8871,162.1782,161.6755,162.09,14455.0
2018-10-08 14:05:00,183.77,183.78,183.14,183.28,59994.0,162.0812,162.09,161.5255,161.649,59994.0
2018-10-08 14:10:00,183.21,183.85,183.2,183.82,4115.0,161.5873,162.1517,161.5784,162.1253,4115.0
2018-10-08 14:15:00,183.84,184.02,183.68,183.74,8335.0,162.1429,162.3017,162.0018,162.0547,8335.0
2018-10-08 14:20:00,183.75,183.94,183.74,183.77,3263.0,162.0635,162.2311,162.0547,162.0812,3263.0
2018-10-08 14:25:00,183.9,183.94,183.83,183.94,2446.0,162.1958,162.2311,162.1341,162.2311,2446.0
2018-10-08 14:30:00,184.06,184.3,184.05,184.15,5600.0,162.3369,162.5486,162.3281,162.4163,5600.0
2018-10-08 14:35:00,184.16,184.3,184.13,184.3,3392.0,162.4251,162.5486,162.3987,162.5486,3392.0
2018-10-08 14:40:00,184.3,184.48,184.16,184.39,8558.0,162.5486,162.7074,162.4251,162.628,8558.0
2018-10-08 14:45:00,184.34,184.6,184.33,184.6,5481.0,162.5839,162.8132,162.5751,162.8132,5481.0
2018-10-08 14:50:00,184.6,184.73,184.57,184.64,5901.0,162.8132,162.9279,162.7867,162.8485,5901.0
2018-10-08 14:55:00,184.54,184.82,184.51,184.74,5760.0,162.7603,163.0072,162.7338,162.9367,5760.0
2018-10-08 15:00:00,184.71,185.15,184.7,185.15,6300.0,162.9102,163.2983,162.9014,163.2983,6300.0
2018-10-08 15:05:00,185.06,185.2,184.98,185.13,7898.0,163.2189,163.3424,163.1484,163.2807,7898.0
2018-10-08 15:10:00,185.18,185.31,185.14,185.23,9983.0,163.3248,163.4394,163.2895,163.3689,9983.0
2018-10-08 15:15:00,185.18,185.29,185.1,185.1,5216.0,163.3248,163.4218,163.2542,163.2542,5216.0
2018-10-08 15:20:00,185.14,185.19,184.99,185.0,12493.0,163.2895,163.3336,163.1572,163.166,12493.0
2018-10-08 15:25:00,185.05,185.16,184.89,184.92,6779.0,163.2101,163.3071,163.069,163.0954,6779.0
2018-10-08 15:30:00,184.94,185.25,184.94,185.13,10523.0,163.1131,163.3865,163.1131,163.2807,10523.0
2018-10-08 15:35:00,185.15,185.16,185.0,185.1,6918.0,163.2983,163.3071,163.166,163.2542,6918.0
2018-10-08 15:40:00,185.12,185.27,185.12,185.21,11508.0,163.2718,163.4041,163.2718,163.3512,11508.0
2018-10-08 15:45:00,185.23,185.4,185.23,185.37,16491.0,163.3689,163.5188,163.3689,163.4923,16491.0
2018-10-08 15:50:00,185.38,185.4,185.11,185.27,23812.0,163.5012,163.5188,163.263,163.4041,23812.0
2018-10-08 15:55:00,185.26,185.33,185.12,185.12,39715.0,163.3953,163.4571,163.2718,163.2718,39715.0
2018-10-09 09:30:00,184.54,184.76,184.08,184.1,6748.0,162.7603,162.9543,162.3546,162.3722,6748.0
2018-10-09 09:35:00,183.85,183.88,183.45,183.48,3100.0,162.1517,162.1782,161.7989,161.8254,3100.0
2018-10-09 09:40:00,183.23,183.38,182.57,182.77,12220.0,161.6049,161.7372,161.0228,161.1992,12220.0
2018-10-09 09:45:00,182.67,182.67,182.43,182.57,14002.0,161.111,161.111,160.8993,161.0228,14002.0
2018-10-09 09:50:00,182.57,183.24,182.52,183.18,41763.0,161.0228,161.6137,160.9787,161.5608,41763.0
2018-10-09 09:55:00,183.21,183.5,183.19,183.44,8049.0,161.5873,161.843,161.5696,161.7901,8049.0
2018-10-09 10:00:00,183.43,183.6,183.41,183.41,13965.0,161.7813,161.9312,161.7637,161.7637,13965.0
2018-10-09 10:05:00,183.5,183.5,183.11,183.21,3314.0,161.843,161.843,161.4991,161.5873,3314.0
2018-10-09 10:10:00,183.25,183.4,183.19,183.4,4537.0,161.6225,161.7548,161.5696,161.7548,4537.0
2018-10-09 10:15:00,183.4,183.4,183.13,183.33,6505.0,161.7548,161.7548,161.5167,161.6931,6505.0
2018-10-09 10:20:00,183.36,183.46,183.33,183.4,15396.0,161.7196,161.8078,161.6931,161.7548,15396.0
2018-10-09 10:25:00,183.37,183.59,183.32,183.59,6900.0,161.7284,161.9224,161.6843,161.9224,6900.0
2018-10-09 10:30:00,183.49,183.82,183.34,183.55,2983.0,161.8342,162.1253,161.7019,161.8871,2983.0
2018-10-09 10:35:00,183.65,183.79,183.64,183.73,5797.0,161.9753,162.0988,161.9665,162.0459,5797.0
2018-10-09 10:40:00,183.78,183.81,183.48,183.56,10016.0,162.09,162.1164,161.8254,161.896,10016.0
2018-10-09 10:45:00,183.54,183.71,183.44,183.46,1953.0,161.8783,162.0282,161.7901,161.8078,1953.0
2018-10-09 10:50:00,183.42,183.42,182.95,183.07,9500.0,161.7725,161.7725,161.3579,161.4638,9500.0
2018-10-09 10:55:00,183.19,183.19,182.86,182.87,3708.0,161.5696,161.5696,161.2786,161.2874,3708.0
2018-10-09 11:00:00,182.7,182.95,182.5,182.6,8800.0,161.1374,161.3579,160.9611,161.0493,8800.0
2018-10-09 11:05:00,182.53,182.6,182.28,182.28,3950.0,160.9875,161.0493,160.767,160.767,3950.0
2018-10-09 11:10:00,182.15,182.15,181.94,182.01,24848.0,160.6524,160.6524,160.4671,160.5289,24848.0
2018-10-09 11:15:00,182.02,182.56,181.95,182.56,10655.0,160.5377,161.014,160.476,161.014,10655.0
2018-10-09 11:20:00,182.8,182.92,182.65,182.87,1902.0,161.2256,161.3315,161.0933,161.2874,1902.0
2018-10-09 11:25:00,182.79,183.17,182.79,182.93,5002.0,161.2168,161.552,161.2168,161.3403,5002.0
2018-10-09 11:30:00,182.97,183.02,182.64,182.64,2600.0,161.3756,161.4197,161.0845,161.0845,2600.0
2018-10-09 11:35:00,182.54,182.69,182.42,182.66,11200.0,160.9963,161.1286,160.8905,161.1022,11200.0
2018-10-09 11:40:00,182.64,182.89,182.63,182.89,9092.0,161.0845,161.305,161.0757,161.305,9092.0
2018-10-09 11:45:00,182.87,182.95,182.5,182.5,7200.0,161.2874,161.3579,160.9611,160.9611,7200.0
2018-10-09 11:50:00,182.5,183.05,182.5,182.78,62815.0,160.9611,161.4461,160.9611,161.208,62815.0
2018-10-09 11:55:00,182.71,183.45,182.7,183.41,11067.0,161.1463,161.7989,161.1374,161.7637,11067.0
2018-10-09 12:00:00,183.45,183.58,183.36,183.39,7970.0,161.7989,161.9136,161.7196,161.746,7970.0
2018-10-09 12:05:00,183.42,183.85,183.41,183.67,5010.0,161.7725,162.1517,161.7637,161.993,5010.0
2018-10-09 12:10:00,183.67,183.88,183.58,183.63,3138.0,161.993,162.1782,161.9136,161.9577,3138.0
2018-10-09 12:15:00,183.53,183.62,183.48,183.52,2831.0,161.8695,161.9489,161.8254,161.8607,2831.0
2018-10-09 12:20:00,183.56,183.68,183.47,183.47,8730.0,161.896,162.0018,161.8166,161.8166,8730.0
2018-10-09 12:25:00,183.47,183.51,183.41,183.46,5200.0,161.8166,161.8519,161.7637,161.8078,5200.0
2018-10-09 12:30:00,183.4,183.58,183.39,183.55,6869.0,161.7548,161.9136,161.746,161.8871,6869.0
2018-10-09 12:35:00,183.57,183.75,183.57,183.67,10373.0,161.9048,162.0635,161.9048,161.993,10373.0
2018-10-09 12:40:00,183.67,183.7,183.39,183.39,10376.0,161.993,162.0194,161.746,161.746,10376.0
2018-10-09 12:45:00,183.36,183.36,182.95,183.15,14796.0,161.7196,161.7196,161.3579,161.5343,14796.0
2018-10-09 12:50:00,183.15,183.33,183.09,183.16,5500.0,161.5343,161.6931,161.4814,161.5432,5500.0
2018-10-09 12:55:00,183.31,183.48,183.27,183.27,4113.0,161.6755,161.8254,161.6402,161.6402,4113.0
2018-10-09 13:00:00,183.22,183.31,183.13,183.21,3252.0,161.5961,161.6755,161.5167,161.5873,3252.0
2018-10-09 13:05:00,183.16,183.42,183.15,183.42,2100.0,161.5432,161.7725,161.5343,161.7725,2100.0
2018-10-09 13:10:00,183.37,183.64,183.36,183.59,3804.0,161.7284,161.9665,161.7196,161.9224,3804.0
2018-10-09 13:15:00,183.56,183.67,183.51,183.53,2850.0,161.896,161.993,161.8519,161.8695,2850.0
2018-10-09 13:20:00,183.47,183.72,183.45,183.71,4924.0,161.8166,162.0371,161.7989,162.0282,4924.0
2018-10-09 13:25:00,183.62,183.72,183.53,183.66,4573.0,161.9489,162.0371,161.8695,161.9841,4573.0
2018-10-09 13:30:00,183.54,183.68,183.54,183.58,5550.0,161.8783,162.0018,161.8783,161.9136,5550.0
2018-10-09 13:35:00,183.59,183.59,183.43,183.5,3800.0,161.9224,161.9224,161.7813,161.843,3800.0
2018-10-09 13:40:00,183.58,183.67,183.33,183.35,6715.0,161.9136,161.993,161.6931,161.7107,6715.0
2018-10-09 13:45:00,183.36,183.42,183.32,183.33,6151.0,161.7196,161.7725,161.6843,161.6931,6151.0
2018-10-09 13:50:00,183.33,183.4,183.32,183.36,6074.0,161.6931,161.7548,161.6843,161.7196,6074.0
2018-10-09 13:55:00,183.38,183.69,183.38,183.64,5459.0,161.7372,162.0106,161.7372,161.9665,5459.0
2018-10-09 14:00:00,183.64,183.64,183.4,183.42,4410.0,161.9665,161.9665,161.7548,161.7725,4410.0
2018-10-09 14:05:00,183.39,183.44,183.34,183.38,4539.0,161.746,161.7901,161.7019,161.7372,4539.0
2018-10-09 14:10:00,183.39,183.5,183.38,183.47,4000.0,161.746,161.843,161.7372,161.8166,4000.0
2018-10-09 14:15:00,183.49,183.6,183.47,183.52,7200.0,161.8342,161.9312,161.8166,161.8607,7200.0
2018-10-09 14:20:00,183.56,183.81,183.5,183.81,3091.0,161.896,162.1164,161.843,162.1164,3091.0
2018-10-09 14:25:00,183.76,183.84,183.72,183.78,2994.0,162.0723,162.1429,162.0371,162.09,2994.0
2018-10-09 14:30:00,183.79,183.79,183.66,183.72,3106.0,162.0988,162.0988,161.9841,162.0371,3106.0
2018-10-09 14:35:00,183.66,183.76,183.53,183.74,2800.0,161.9841,162.0723,161.8695,162.0547,2800.0
2018-10-09 14:40:00,183.75,183.79,183.68,183.73,3208.0,162.0635,162.0988,162.0018,162.0459,3208.0
2018-10-09 14:45:00,183.77,183.8,183.64,183.66,5624.0,162.0812,162.1076,161.9665,161.9841,5624.0
2018-10-09 14:50:00,183.66,183.91,183.62,183.91,6228.0,161.9841,162.2046,161.9489,162.2046,6228.0
2018-10-09 14:55:00,183.94,184.05,183.9,183.92,4719.0,162.2311,162.3281,162.1958,162.2135,4719.0
2018-10-09 15:00:00,183.91,184.08,183.9,184.0,6115.0,162.2046,162.3546,162.1958,162.284,6115.0
2018-10-09 15:05:00,184.01,184.13,183.99,184.05,5978.0,162.2928,162.3987,162.2752,162.3281,5978.0
2018-10-09 15:10:00,184.07,184.07,183.85,183.88,2724.0,162.3458,162.3458,162.1517,162.1782,2724.0
2018-10-09 15:15:00,183.87,184.01,183.86,183.88,6225.0,162.1694,162.2928,162.1605,162.1782,6225.0
2018-10-09 15:20:00,183.86,183.86,183.4,183.4,9107.0,162.1605,162.1605,161.7548,161.7548,9107.0
2018-10-09 15:25:00,183.38,183.55,183.38,183.54,4912.0,161.7372,161.8871,161.7372,161.8783,4912.0
2018-10-09 15:30:00,183.5,183.51,183.33,183.33,6721.0,161.843,161.8519,161.6931,161.6931,6721.0
2018-10-09 15:35:00,183.31,183.39,183.29,183.35,10361.0,161.6755,161.746,161.6578,161.7107,10361.0
2018-10-09 15:40:00,183.34,183.36,183.23,183.26,10677.0,161.7019,161.7196,161.6049,161.6314,10677.0
2018-10-09 15:45:00,183.27,183.71,183.27,183.63,16710.0,161.6402,162.0282,161.6402,161.9577,16710.0
2018-10-09 15:50:00,183.61,183.61,183.35,183.45,25277.0,161.94,161.94,161.7107,161.7989,25277.0
2018-10-09 15:55:00,183.44,183.48,183.22,183.38,53855.0,161.7901,161.8254,161.5961,161.7372,53855.0
2018-10-10 09:30:00,183.0,183.29,180.25,180.45,43513.0,161.402,161.6578,158.9766,159.153,43513.0
2018-10-10 09:35:00,180.58,180.98,180.24,180.48,9366.0,159.2677,159.6204,158.9678,159.1795,9366.0
2018-10-10 09:40:00,180.5,180.69,180.06,180.06,7312.0,159.1971,159.3647,158.809,158.809,7312.0
2018-10-10 09:45:00,180.05,180.44,179.62,179.62,17636.0,158.8002,159.1442,158.421,158.421,17636.0
2018-10-10 09:50:00,179.53,180.21,179.29,179.84,13608.0,158.3416,158.9413,158.1299,158.615,13608.0
2018-10-10 09:55:00,179.66,179.75,178.51,178.52,13123.0,158.4562,158.5356,157.442,157.4508,13123.0
2018-10-10 10:00:00,178.52,178.54,177.35,177.4,51418.0,157.4508,157.4684,156.4189,156.463,51418.0
2018-10-10 10:05:00,177.46,178.13,177.31,178.13,18263.0,156.5159,157.1068,156.3836,157.1068,18263.0
2018-10-10 10:10:00,178.14,178.28,176.76,176.8,29794.0,157.1156,157.2391,155.8985,155.9338,29794.0
2018-10-10 10:15:00,176.8,177.25,176.46,176.94,35939.0,155.9338,156.3307,155.6339,156.0573,35939.0
2018-10-10 10:20:00,177.03,177.78,176.75,177.59,17018.0,156.1366,156.7981,155.8897,156.6305,17018.0
2018-10-10 10:25:00,177.52,178.04,177.45,177.93,11203.0,156.5688,157.0274,156.5071,156.9304,11203.0
2018-10-10 10:30:00,177.83,177.93,177.27,177.62,14886.0,156.8422,156.9304,156.3483,156.657,14886.0
2018-10-10 10:35:00,177.48,177.79,177.46,177.5,15436.0,156.5335,156.8069,156.5159,156.5512,15436.0
2018-10-10 10:40:00,177.46,177.46,176.92,176.93,15079.0,156.5159,156.5159,156.0396,156.0484,15079.0
2018-10-10 10:45:00,176.96,177.16,176.75,176.86,11682.0,156.0749,156.2513,155.8897,155.9867,11682.0
2018-10-10 10:50:00,176.84,177.11,176.81,176.81,8773.0,155.9691,156.2072,155.9426,155.9426,8773.0
2018-10-10 10:55:00,176.67,176.76,176.15,176.43,19413.0,155.8191,155.8985,155.3605,155.6074,19413.0
2018-10-10 11:00:00,176.47,176.59,176.07,176.07,6149.0,155.6427,155.7486,155.2899,155.2899,6149.0
2018-10-10 11:05:00,176.03,176.14,175.78,175.78,11861.0,155.2547,155.3517,155.0342,155.0342,11861.0
2018-10-10 11:10:00,175.71,176.16,175.6,176.12,13137.0,154.9724,155.3693,154.8754,155.334,13137.0
2018-10-10 11:15:00,176.17,176.17,175.59,175.63,26170.0,155.3781,155.3781,154.8666,154.9019,26170.0
2018-10-10 11:20:00,175.64,175.75,175.34,175.49,9330.0,154.9107,155.0077,154.6461,154.7784,9330.0
2018-10-10 11:25:00,175.52,176.01,175.5,175.77,12505.0,154.8048,155.237,154.7872,155.0253,12505.0
2018-10-10 11:30:00,175.81,175.85,175.15,175.19,17632.0,155.0606,155.0959,154.4785,154.5138,17632.0
2018-10-10 11:35:00,175.2,175.51,175.18,175.29,10451.0,154.5226,154.796,154.505,154.602,10451.0
2018-10-10 11:40:00,175.27,175.94,175.25,175.94,10237.0,154.5843,155.1753,154.5667,155.1753,10237.0
2018-10-10 11:45:00,175.94,177.14,175.94,177.01,36824.0,155.1753,156.2336,155.1753,156.119,36824.0
2018-10-10 11:50:00,176.96,177.24,176.95,177.2,19828.0,156.0749,156.3218,156.0661,156.2866,19828.0
2018-10-10 11:55:00,177.2,177.36,177.02,177.14,26239.0,156.2866,156.4277,156.1278,156.2336,26239.0
2018-10-10 12:00:00,177.14,177.43,177.08,177.24,8018.0,156.2336,156.4894,156.1807,156.3218,8018.0
2018-10-10 12:05:00,177.23,177.34,176.99,177.3,8575.0,156.313,156.41,156.1014,156.3748,8575.0
2018-10-10 12:10:00,177.38,177.69,177.34,177.63,4599.0,156.4453,156.7187,156.41,156.6658,4599.0
2018-10-10 12:15:00,177.59,178.0,177.59,178.0,10273.0,156.6305,156.9922,156.6305,156.9922,10273.0
2018-10-10 12:20:00,178.07,178.13,177.63,177.84,7783.0,157.0539,157.1068,156.6658,156.851,7783.0
2018-10-10 12:25:00,177.9,177.91,177.62,177.64,1939.0,156.904,156.9128,156.657,156.6746,1939.0
2018-10-10 12:30:00,177.69,177.72,177.5,177.7,6338.0,156.7187,156.7452,156.5512,156.7276,6338.0
2018-10-10 12:35:00,177.7,177.88,177.46,177.52,15100.0,156.7276,156.8863,156.5159,156.5688,15100.0
2018-10-10 12:40:00,177.52,177.54,177.26,177.48,4461.0,156.5688,156.5864,156.3395,156.5335,4461.0
2018-10-10 12:45:00,177.51,177.72,177.47,177.61,6366.0,156.56,156.7452,156.5247,156.6482,6366.0
2018-10-10 12:50:00,177.57,177.86,177.44,177.53,6787.0,156.6129,156.8687,156.4982,156.5776,6787.0
2018-10-10 12:55:00,177.57,177.7,177.25,177.32,5972.0,156.6129,156.7276,156.3307,156.3924,5972.0
2018-10-10 13:00:00,177.27,177.29,176.79,176.86,6957.0,156.3483,156.3659,155.925,155.9867,6957.0
2018-10-10 13:05:00,176.86,177.35,176.81,177.2,9319.0,155.9867,156.4189,155.9426,156.2866,9319.0
2018-10-10 13:10:00,177.19,177.71,177.16,177.62,6744.0,156.2777,156.7364,156.2513,156.657,6744.0
2018-10-10 13:15:00,177.6,177.94,177.5,177.87,6660.0,156.6394,156.9392,156.5512,156.8775,6660.0
2018-10-10 13:20:00,177.9,178.25,177.9,178.22,6808.0,156.904,157.2126,156.904,157.1862,6808.0
2018-10-10 13:25:00,178.15,178.24,177.62,177.86,6797.0,157.1244,157.2038,156.657,156.8687,6797.0
2018-10-10 13:30:00,177.9,178.26,177.78,177.98,5040.0,156.904,157.2215,156.7981,156.9745,5040.0
2018-10-10 13:35:00,178.07,178.15,177.76,177.77,6867.0,157.0539,157.1244,156.7805,156.7893,6867.0
2018-10-10 13:40:00,177.78,177.84,177.47,177.74,4849.0,156.7981,156.851,156.5247,156.7628,4849.0
2018-10-10 13:45:00,177.8,178.19,177.8,178.01,6098.0,156.8158,157.1597,156.8158,157.001,6098.0
2018-10-10 13:50:00,178.01,178.08,177.85,178.02,8934.0,157.001,157.0627,156.8599,157.0098,8934.0
2018-10-10 13:55:00,177.92,178.06,177.86,178.06,8536.0,156.9216,157.0451,156.8687,157.0451,8536.0
2018-10-10 14:00:00,178.12,178.12,177.68,177.73,4825.0,157.098,157.098,156.7099,156.754,4825.0
2018-10-10 14:05:00,177.54,177.58,176.96,176.96,5647.0,156.5864,156.6217,156.0749,156.0749,5647.0
2018-10-10 14:10:00,176.91,177.44,176.91,177.21,11597.0,156.0308,156.4982,156.0308,156.2954,11597.0
2018-10-10 14:15:00,177.22,177.84,177.22,177.5,8385.0,156.3042,156.851,156.3042,156.5512,8385.0
2018-10-10 14:20:00,177.47,177.65,177.24,177.57,8094.0,156.5247,156.6835,156.3218,156.6129,8094.0
2018-10-10 14:25:00,177.62,177.8,177.34,177.77,6026.0,156.657,156.8158,156.41,156.7893,6026.0
2018-10-10 14:30:00,177.89,177.97,177.58,177.59,4100.0,156.8951,156.9657,156.6217,156.6305,4100.0
2018-10-10 14:35:00,177.54,177.73,177.42,177.64,4300.0,156.5864,156.754,156.4806,156.6746,4300.0
2018-10-10 14:40:00,177.62,177.81,177.55,177.6,6837.0,156.657,156.8246,156.5953,156.6394,6837.0
2018-10-10 14:45:00,177.48,177.94,177.47,177.74,5525.0,156.5335,156.9392,156.5247,156.7628,5525.0
2018-10-10 14:50:00,177.74,178.17,177.72,178.17,5818.0,156.7628,157.1421,156.7452,157.1421,5818.0
2018-10-10 14:55:00,178.02,178.55,177.96,178.34,7914.0,157.0098,157.4772,156.9569,157.292,7914.0
2018-10-10 15:00:00,178.28,178.29,177.91,177.91,9493.0,157.2391,157.2479,156.9128,156.9128,9493.0
2018-10-10 15:05:00,177.87,178.02,177.29,177.37,26338.0,156.8775,157.0098,156.3659,156.4365,26338.0
2018-10-10 15:10:00,177.34,177.43,176.93,177.21,11469.0,156.41,156.4894,156.0484,156.2954,11469.0
2018-10-10 15:15:00,177.19,177.47,177.16,177.34,11267.0,156.2777,156.5247,156.2513,156.41,11267.0
2018-10-10 15:20:00,177.27,177.89,177.26,177.88,16326.0,156.3483,156.8951,156.3395,156.8863,16326.0
2018-10-10 15:25:00,177.78,177.95,177.51,177.81,8750.0,156.7981,156.9481,156.56,156.8246,8750.0
2018-10-10 15:30:00,177.77,177.83,177.5,177.5,5549.0,156.7893,156.8422,156.5512,156.5512,5549.0
2018-10-10 15:35:00,177.4,177.54,177.13,177.2,8600.0,156.463,156.5864,156.2248,156.2866,8600.0
2018-10-10 15:40:00,177.14,177.14,176.55,176.81,13623.0,156.2336,156.2336,155.7133,155.9426,13623.0
2018-10-10 15:45:00,176.75,177.4,176.41,177.25,14364.0,155.8897,156.463,155.5898,156.3307,14364.0
2018-10-10 15:50:00,177.22,177.23,176.71,176.73,17252.0,156.3042,156.313,155.8544,155.872,17252.0
2018-10-10 15:55:00,176.66,176.67,175.95,176.16,50415.0,155.8103,155.8191,155.1841,155.3693,50415.0
2018-10-11 09:30:00,176.2,176.6,175.51,176.14,30846.0,155.4046,155.7574,154.796,155.3517,30846.0
2018-10-11 09:35:00,176.32,176.34,174.57,174.73,15067.0,155.5104,155.5281,153.967,154.1081,15067.0
2018-10-11 09:40:00,174.71,175.23,174.55,174.75,11477.0,154.0904,154.5491,153.9493,154.1257,11477.0
2018-10-11 09:45:00,174.65,175.77,174.64,175.64,14135.0,154.0375,155.0253,154.0287,154.9107,14135.0
2018-10-11 09:50:00,175.77,176.02,175.49,175.64,30477.0,155.0253,155.2458,154.7784,154.9107,30477.0
2018-10-11 09:55:00,175.62,177.02,175.48,176.07,41823.0,154.893,156.1278,154.7696,155.2899,41823.0
2018-10-11 10:00:00,176.22,176.59,176.02,176.13,18443.0,155.4222,155.7486,155.2458,155.3429,18443.0
2018-10-11 10:05:00,176.21,176.74,176.14,176.36,15633.0,155.4134,155.8809,155.3517,155.5457,15633.0
2018-10-11 10:10:00,176.28,176.35,176.06,176.14,7409.0,155.4751,155.5369,155.2811,155.3517,7409.0
2018-10-11 10:15:00,176.14,176.18,175.44,175.56,7625.0,155.3517,155.3869,154.7343,154.8401,7625.0
2018-10-11 10:20:00,175.5,175.54,175.21,175.32,6751.0,154.7872,154.8225,154.5314,154.6284,6751.0
2018-10-11 10:25:00,175.3,176.1,175.21,176.1,10336.0,154.6108,155.3164,154.5314,155.3164,10336.0
2018-10-11 10:30:00,176.0,176.46,175.77,175.99,11694.0,155.2282,155.6339,155.0253,155.2194,11694.0
2018-10-11 10:35:00,176.02,176.09,175.47,175.64,8541.0,155.2458,155.3076,154.7607,154.9107,8541.0
2018-10-11 10:40:00,175.59,176.0,175.56,175.71,7500.0,154.8666,155.2282,154.8401,154.9724,7500.0
2018-10-11 10:45:00,175.68,175.79,174.76,174.76,18558.0,154.946,155.043,154.1345,154.1345,18558.0
2018-10-11 10:50:00,174.75,175.18,174.56,174.71,9435.0,154.1257,154.505,153.9581,154.0904,9435.0
2018-10-11 10:55:00,174.75,174.92,174.39,174.58,9684.0,154.1257,154.2757,153.8082,153.9758,9684.0
2018-10-11 11:00:00,174.59,174.64,173.21,173.46,10943.0,153.9846,154.0287,152.7675,152.988,10943.0
2018-10-11 11:05:00,173.46,174.01,173.4,173.97,4901.0,152.988,153.4731,152.935,153.4378,4901.0
2018-10-11 11:10:00,173.97,173.99,173.21,173.29,13961.0,153.4378,153.4554,152.7675,152.838,13961.0
2018-10-11 11:15:00,173.24,174.16,173.21,173.92,10210.0,152.7939,153.6054,152.7675,153.3937,10210.0
2018-10-11 11:20:00,174.02,174.75,174.02,174.54,15176.0,153.4819,154.1257,153.4819,153.9405,15176.0
2018-10-11 11:25:00,174.54,174.74,174.28,174.37,9316.0,153.9405,154.1169,153.7112,153.7906,9316.0
2018-10-11 11:30:00,174.27,174.5,174.07,174.41,7035.0,153.7024,153.9052,153.526,153.8258,7035.0
2018-10-11 11:35:00,174.35,174.37,173.7,173.9,6211.0,153.7729,153.7906,153.1996,153.376,6211.0
2018-10-11 11:40:00,174.09,174.49,173.76,174.0,9181.0,153.5436,153.8964,153.2526,153.4642,9181.0
2018-10-11 11:45:00,173.89,174.82,173.76,174.7,11829.0,153.3672,154.1875,153.2526,154.0816,11829.0
2018-10-11 11:50:00,174.75,174.98,174.54,174.77,34044.0,154.1257,154.3286,153.9405,154.1434,34044.0
2018-10-11 11:55:00,174.83,174.98,174.41,174.41,19283.0,154.1963,154.3286,153.8258,153.8258,19283.0
2018-10-11 12:00:00,174.54,174.86,174.28,174.44,6626.0,153.9405,154.2227,153.7112,153.8523,6626.0
2018-10-11 12:05:00,174.53,174.88,174.35,174.66,6845.0,153.9317,154.2404,153.7729,154.0463,6845.0
2018-10-11 12:10:00,174.66,174.85,174.58,174.82,4200.0,154.0463,154.2139,153.9758,154.1875,4200.0
2018-10-11 12:15:00,174.87,174.94,174.65,174.79,8857.0,154.2316,154.2933,154.0375,154.161,8857.0
2018-10-11 12:20:00,174.79,175.5,174.79,175.5,17900.0,154.161,154.7872,154.161,154.7872,17900.0
2018-10-11 12:25:00,175.5,175.5,175.17,175.19,10208.0,154.7872,154.7872,154.4962,154.5138,10208.0
2018-10-11 12:30:00,175.07,175.27,174.98,175.03,9180.0,154.408,154.5843,154.3286,154.3727,9180.0
2018-10-11 12:35:00,175.06,175.21,174.64,174.64,7404.0,154.3991,154.5314,154.0287,154.0287,7404.0
2018-10-11 12:40:00,174.68,174.96,174.56,174.96,6546.0,154.064,154.3109,153.9581,154.3109,6546.0
2018-10-11 12:45:00,174.98,175.02,174.66,174.66,6724.0,154.3286,154.3639,154.0463,154.0463,6724.0
2018-10-11 12:50:00,174.72,175.01,174.48,174.94,5830.0,154.0993,154.355,153.8876,154.2933,5830.0
2018-10-11 12:55:00,174.97,175.09,174.74,174.9,6600.0,154.3198,154.4256,154.1169,154.258,6600.0
2018-10-11 13:00:00,174.84,174.84,174.27,174.3,5071.0,154.2051,154.2051,153.7024,153.7288,5071.0
2018-10-11 13:05:00,174.26,174.52,174.21,174.49,6526.0,153.6936,153.9229,153.6495,153.8964,6526.0
2018-10-11 13:10:00,174.47,175.19,174.42,175.12,2990.0,153.8788,154.5138,153.8347,154.4521,2990.0
2018-10-11 13:15:00,175.25,175.25,174.97,174.97,6200.0,154.5667,154.5667,154.3198,154.3198,6200.0
2018-10-11 13:20:00,174.94,175.14,174.7,174.7,5133.0,154.2933,154.4697,154.0816,154.0816,5133.0
2018-10-11 13:25:00,174.63,174.71,174.35,174.53,3100.0,154.0199,154.0904,153.7729,153.9317,3100.0
2018-10-11 13:30:00,174.7,174.9,174.49,174.9,7218.0,154.0816,154.258,153.8964,154.258,7218.0
2018-10-11 13:35:00,174.92,175.22,174.78,175.09,31644.0,154.2757,154.5403,154.1522,154.4256,31644.0
2018-10-11 13:40:00,175.17,175.2,174.61,174.74,11881.0,154.4962,154.5226,154.0022,154.1169,11881.0
2018-10-11 13:45:00,174.67,174.91,174.49,174.49,3100.0,154.0552,154.2668,153.8964,153.8964,3100.0
2018-10-11 13:50:00,174.29,174.29,174.0,174.28,4587.0,153.72,153.72,153.4642,153.7112,4587.0
2018-10-11 13:55:00,174.3,174.58,174.11,174.58,3274.0,153.7288,153.9758,153.5613,153.9758,3274.0
2018-10-11 14:00:00,174.48,174.48,173.9,174.24,10805.0,153.8876,153.8876,153.376,153.6759,10805.0
2018-10-11 14:05:00,174.33,174.39,173.78,173.87,9066.0,153.7553,153.8082,153.2702,153.3496,9066.0
2018-10-11 14:10:00,173.87,173.95,173.26,173.5,8449.0,153.3496,153.4201,152.8116,153.0232,8449.0
2018-10-11 14:15:00,173.39,173.55,173.07,173.45,5849.0,152.9262,153.0673,152.644,152.9791,5849.0
2018-10-11 14:20:00,173.36,173.78,173.1,173.1,7679.0,152.8998,153.2702,152.6705,152.6705,7679.0
2018-10-11 14:25:00,173.2,173.4,173.0,173.07,17473.0,152.7587,152.935,152.5823,152.644,17473.0
2018-10-11 14:30:00,173.04,173.16,172.64,172.67,6428.0,152.6175,152.7234,152.2647,152.2912,6428.0
2018-10-11 14:35:00,172.63,172.65,172.14,172.14,16686.0,152.2559,152.2736,151.8238,151.8238,16686.0
2018-10-11 14:40:00,172.31,172.37,171.31,171.42,12784.0,151.9737,152.0266,151.0917,151.1887,12784.0
2018-10-11 14:45:00,171.42,172.09,170.63,171.8,10437.0,151.1887,151.7797,150.492,151.5239,10437.0
2018-10-11 14:50:00,171.7,172.64,171.7,172.42,12268.0,151.4357,152.2647,151.4357,152.0707,12268.0
2018-10-11 14:55:00,172.35,172.35,171.5,172.19,23686.0,152.009,152.009,151.2593,151.8679,23686.0
2018-10-11 15:00:00,172.17,173.06,171.95,172.89,19226.0,151.8502,152.6352,151.6562,152.4852,19226.0
2018-10-11 15:05:00,172.89,172.93,172.36,172.36,9671.0,152.4852,152.5205,152.0178,152.0178,9671.0
2018-10-11 15:10:00,172.38,173.0,172.0,172.79,34453.0,152.0354,152.5823,151.7003,152.397,34453.0
2018-10-11 15:15:00,172.79,173.75,172.72,173.5,49919.0,152.397,153.2437,152.3353,153.0232,49919.0
2018-10-11 15:20:00,173.52,173.57,173.15,173.4,22998.0,153.0409,153.085,152.7146,152.935,22998.0
2018-10-11 15:25:00,173.42,173.45,172.93,172.96,11174.0,152.9527,152.9791,152.5205,152.547,11174.0
2018-10-11 15:30:00,172.94,172.96,172.56,172.56,25028.0,152.5293,152.547,152.1942,152.1942,25028.0
2018-10-11 15:35:00,172.51,172.51,171.83,172.03,51909.0,152.1501,152.1501,151.5503,151.7267,51909.0
2018-10-11 15:40:00,171.95,172.04,171.46,171.46,27137.0,151.6562,151.7356,151.224,151.224,27137.0
2018-10-11 15:45:00,171.46,171.74,170.75,170.91,38986.0,151.224,151.471,150.5978,150.7389,38986.0
2018-10-11 15:50:00,170.83,171.46,170.73,170.8,84608.0,150.6684,151.224,150.5802,150.6419,84608.0
2018-10-11 15:55:00,170.8,171.29,170.5,170.64,81416.0,150.6419,151.0741,150.3773,150.5008,81416.0
2018-10-12 09:30:00,173.42,175.47,173.42,174.02,27749.0,152.9527,154.7607,152.9527,153.4819,27749.0
2018-10-12 09:35:00,174.52,174.96,173.71,174.47,10699.0,153.9229,154.3109,153.2085,153.8788,10699.0
2018-10-12 09:40:00,174.45,174.91,174.17,174.31,20193.0,153.8611,154.2668,153.6142,153.7377,20193.0
2018-10-12 09:45:00,174.32,174.92,174.15,174.53,15991.0,153.7465,154.2757,153.5965,153.9317,15991.0
2018-10-12 09:50:00,174.65,175.39,174.33,175.38,25545.0,154.0375,154.6902,153.7553,154.6814,25545.0
2018-10-12 09:55:00,175.5,175.99,175.44,175.8,23003.0,154.7872,155.2194,154.7343,155.0518,23003.0
2018-10-12 10:00:00,175.61,175.86,175.06,175.08,13362.0,154.8842,155.1047,154.3991,154.4168,13362.0
2018-10-12 10:05:00,175.16,175.24,174.77,175.24,19000.0,154.4873,154.5579,154.1434,154.5579,19000.0
2018-10-12 10:10:00,175.2,175.2,174.59,174.67,12608.0,154.5226,154.5226,153.9846,154.0552,12608.0
2018-10-12 10:15:00,174.58,174.58,173.77,173.94,11749.0,153.9758,153.9758,153.2614,153.4113,11749.0
2018-10-12 10:20:00,173.96,174.08,173.61,173.68,9900.0,153.429,153.5348,153.1203,153.182,9900.0
2018-10-12 10:25:00,173.54,173.55,172.92,172.93,11538.0,153.0585,153.0673,152.5117,152.5205,11538.0
2018-10-12 10:30:00,172.82,173.03,172.49,172.97,11227.0,152.4235,152.6087,152.1324,152.5558,11227.0
2018-10-12 10:35:00,173.0,173.25,172.8,172.9,11117.0,152.5823,152.8028,152.4059,152.4941,11117.0
2018-10-12 10:40:00,172.94,173.0,172.64,173.0,10181.0,152.5293,152.5823,152.2647,152.5823,10181.0
2018-10-12 10:45:00,173.0,173.13,172.49,172.56,13320.0,152.5823,152.6969,152.1324,152.1942,13320.0
2018-10-12 10:50:00,172.63,173.28,172.63,173.26,9165.0,152.2559,152.8292,152.2559,152.8116,9165.0
2018-10-12 10:55:00,173.33,173.33,172.88,173.04,9850.0,152.8733,152.8733,152.4764,152.6175,9850.0
2018-10-12 11:00:00,172.97,173.15,172.75,172.9,6160.0,152.5558,152.7146,152.3618,152.4941,6160.0
2018-10-12 11:05:00,172.86,173.29,172.7,173.13,9460.0,152.4588,152.838,152.3177,152.6969,9460.0
2018-10-12 11:10:00,173.16,173.31,173.09,173.21,9672.0,152.7234,152.8557,152.6616,152.7675,9672.0
2018-10-12 11:15:00,173.18,173.21,172.83,172.84,5601.0,152.741,152.7675,152.4323,152.4411,5601.0
2018-10-12 11:20:00,172.87,173.15,172.86,173.02,9581.0,152.4676,152.7146,152.4588,152.5999,9581.0
2018-10-12 11:25:00,173.07,173.14,172.72,172.94,9996.0,152.644,152.7057,152.3353,152.5293,9996.0
2018-10-12 11:30:00,172.86,173.0,172.78,172.93,4525.0,152.4588,152.5823,152.3882,152.5205,4525.0
2018-10-12 11:35:00,172.89,172.95,172.52,172.76,5518.0,152.4852,152.5382,152.1589,152.3706,5518.0
2018-10-12 11:40:00,172.7,172.87,172.12,172.22,12045.0,152.3177,152.4676,151.8061,151.8943,12045.0
2018-10-12 11:45:00,172.14,172.19,171.34,171.6,15537.0,151.8238,151.8679,151.1182,151.3475,15537.0
2018-10-12 11:50:00,171.57,171.92,171.29,171.3,14829.0,151.321,151.6297,151.0741,151.0829,14829.0
2018-10-12 11:55:00,171.31,171.84,171.31,171.5,9060.0,151.0917,151.5592,151.0917,151.2593,9060.0
2018-10-12 12:00:00,171.48,171.71,171.29,171.39,11366.0,151.2417,151.4445,151.0741,151.1623,11366.0
2018-10-12 12:05:00,171.55,171.8,171.53,171.78,4975.0,151.3034,151.5239,151.2858,151.5062,4975.0
2018-10-12 12:10:00,171.8,172.16,171.73,172.14,3530.0,151.5239,151.8414,151.4621,151.8238,3530.0
2018-10-12 12:15:00,172.09,172.09,171.43,171.55,10430.0,151.7797,151.7797,151.1976,151.3034,10430.0
2018-10-12 12:20:00,171.48,171.48,171.13,171.14,7242.0,151.2417,151.2417,150.933,150.9418,7242.0
2018-10-12 12:25:00,171.19,171.26,170.51,170.86,20503.0,150.9859,151.0476,150.3861,150.6948,20503.0
2018-10-12 12:30:00,170.84,171.27,170.84,171.19,7250.0,150.6772,151.0564,150.6772,150.9859,7250.0
2018-10-12 12:35:00,171.11,171.19,170.56,170.67,12229.0,150.9153,150.9859,150.4302,150.5272,12229.0
2018-10-12 12:40:00,170.73,170.79,170.19,170.4,10508.0,150.5802,150.6331,150.1039,150.2891,10508.0
2018-10-12 12:45:00,170.27,170.64,170.06,170.23,10513.0,150.1745,150.5008,149.9892,150.1392,10513.0
2018-10-12 12:50:00,170.1,170.77,170.1,170.77,14737.0,150.0245,150.6154,150.0245,150.6154,14737.0
2018-10-12 12:55:00,170.8,171.31,170.66,171.31,7254.0,150.6419,151.0917,150.5184,151.0917,7254.0
2018-10-12 13:00:00,171.31,171.5,170.99,171.38,8182.0,151.0917,151.2593,150.8095,151.1535,8182.0
2018-10-12 13:05:00,171.7,171.85,171.47,171.67,8690.0,151.4357,151.568,151.2328,151.4092,8690.0
2018-10-12 13:10:00,171.68,171.94,171.44,171.54,8867.0,151.418,151.6474,151.2064,151.2946,8867.0
2018-10-12 13:15:00,171.49,171.64,171.17,171.32,5323.0,151.2505,151.3828,150.9682,151.1005,5323.0
2018-10-12 13:20:00,171.36,172.0,171.36,171.89,5732.0,151.1358,151.7003,151.1358,151.6033,5732.0
2018-10-12 13:25:00,171.91,171.98,171.15,171.33,8596.0,151.6209,151.6826,150.9506,151.1094,8596.0
2018-10-12 13:30:00,171.22,171.33,170.94,171.2,5900.0,151.0123,151.1094,150.7654,150.9947,5900.0
2018-10-12 13:35:00,171.15,171.16,170.72,171.03,8747.0,150.9506,150.9594,150.5713,150.8448,8747.0
2018-10-12 13:40:00,171.14,171.44,170.83,171.12,7686.0,150.9418,151.2064,150.6684,150.9241,7686.0
2018-10-12 13:45:00,171.26,171.78,171.26,171.74,7500.0,151.0476,151.5062,151.0476,151.471,7500.0
2018-10-12 13:50:00,171.74,171.74,171.26,171.6,4203.0,151.471,151.471,151.0476,151.3475,4203.0
2018-10-12 13:55:00,171.53,171.57,171.14,171.14,6755.0,151.2858,151.321,150.9418,150.9418,6755.0
2018-10-12 14:00:00,171.26,171.26,170.97,171.14,4500.0,151.0476,151.0476,150.7918,150.9418,4500.0
2018-10-12 14:05:00,171.25,171.38,170.86,170.93,4050.0,151.0388,151.1535,150.6948,150.7566,4050.0
2018-10-12 14:10:00,170.92,170.92,170.63,170.68,3200.0,150.7477,150.7477,150.492,150.5361,3200.0
2018-10-12 14:15:00,170.75,171.15,170.63,171.07,7400.0,150.5978,150.9506,150.492,150.88,7400.0
2018-10-12 14:20:00,171.23,171.23,170.84,171.04,5089.0,151.0212,151.0212,150.6772,150.8536,5089.0
2018-10-12 14:25:00,170.97,171.82,170.96,171.82,4176.0,150.7918,151.5415,150.783,151.5415,4176.0
2018-10-12 14:30:00,171.78,171.78,171.15,171.3,7104.0,151.5062,151.5062,150.9506,151.0829,7104.0
2018-10-12 14:35:00,171.34,171.38,171.07,171.24,8762.0,151.1182,151.1535,150.88,151.03,8762.0
2018-10-12 14:40:00,171.3,171.3,170.96,170.97,5938.0,151.0829,151.0829,150.783,150.7918,5938.0
2018-10-12 14:45:00,171.15,171.29,171.01,171.25,5904.0,150.9506,151.0741,150.8271,151.0388,5904.0
2018-10-12 14:50:00,171.36,171.95,171.36,171.95,6832.0,151.1358,151.6562,151.1358,151.6562,6832.0
2018-10-12 14:55:00,171.91,172.16,171.86,172.05,6606.0,151.6209,151.8414,151.5768,151.7444,6606.0
2018-10-12 15:00:00,172.12,172.14,171.63,171.89,5040.0,151.8061,151.8238,151.3739,151.6033,5040.0
2018-10-12 15:05:00,171.97,172.4,171.84,172.23,5534.0,151.6738,152.0531,151.5592,151.9031,5534.0
2018-10-12 15:10:00,172.29,172.6,172.12,172.28,6454.0,151.9561,152.2295,151.8061,151.9472,6454.0
2018-10-12 15:15:00,172.21,172.29,171.97,171.97,4900.0,151.8855,151.9561,151.6738,151.6738,4900.0
2018-10-12 15:20:00,172.08,172.27,171.97,172.2,8455.0,151.7708,151.9384,151.6738,151.8767,8455.0
2018-10-12 15:25:00,172.24,172.76,172.24,172.63,9353.0,151.912,152.3706,151.912,152.2559,9353.0
2018-10-12 15:30:00,172.61,172.75,172.42,172.73,7152.0,152.2383,152.3618,152.0707,152.3441,7152.0
2018-10-12 15:35:00,172.73,172.73,172.12,172.2,15162.0,152.3441,152.3441,151.8061,151.8767,15162.0
2018-10-12 15:40:00,172.2,172.83,172.19,172.83,11730.0,151.8767,152.4323,151.8679,152.4323,11730.0
2018-10-12 15:45:00,172.95,173.0,172.54,172.77,16150.0,152.5382,152.5823,152.1765,152.3794,16150.0
2018-10-12 15:50:00,172.81,173.09,172.74,172.96,22962.0,152.4147,152.6616,152.3529,152.547,22962.0
2018-10-12 15:55:00,172.92,173.28,172.69,172.73,55691.0,152.5117,152.8292,152.3088,152.3441,55691.0
2018-10-15 09:30:00,170.11,171.42,170.11,171.0,21118.0,150.0333,151.1887,150.0333,150.8183,21118.0
2018-10-15 09:35:00,171.5,171.51,171.04,171.22,13001.0,151.2593,151.2681,150.8536,151.0123,13001.0
2018-10-15 09:40:00,171.12,171.56,170.93,171.29,4800.0,150.9241,151.3122,150.7566,151.0741,4800.0
2018-10-15 09:45:00,171.41,171.43,171.05,171.34,7647.0,151.1799,151.1976,150.8624,151.1182,7647.0
2018-10-15 09:50:00,171.26,171.53,170.85,171.1,9699.0,151.0476,151.2858,150.686,150.9065,9699.0
2018-10-15 09:55:00,171.15,171.4,170.98,171.05,7200.0,150.9506,151.1711,150.8007,150.8624,7200.0
2018-10-15 10:00:00,171.05,171.24,170.52,170.68,8431.0,150.8624,151.03,150.395,150.5361,8431.0
2018-10-15 10:05:00,170.55,170.79,170.44,170.55,7825.0,150.4214,150.6331,150.3244,150.4214,7825.0
2018-10-15 10:10:00,170.55,170.58,169.9,169.9,8469.0,150.4214,150.4479,149.8481,149.8481,8469.0
2018-10-15 10:15:00,169.84,170.39,169.82,170.07,8062.0,149.7952,150.2803,149.7776,149.9981,8062.0
2018-10-15 10:20:00,170.02,170.29,169.94,170.29,6796.0,149.954,150.1921,149.8834,150.1921,6796.0
2018-10-15 10:25:00,170.29,170.56,170.22,170.55,5312.0,150.1921,150.4302,150.1304,150.4214,5312.0
2018-10-15 10:30:00,170.43,170.72,170.42,170.7,5325.0,150.3156,150.5713,150.3068,150.5537,5325.0
2018-10-15 10:35:00,170.57,170.88,170.57,170.77,4410.0,150.4391,150.7125,150.4391,150.6154,4410.0
2018-10-15 10:40:00,170.8,170.87,170.51,170.52,2696.0,150.6419,150.7036,150.3861,150.395,2696.0
2018-10-15 10:45:00,170.53,171.06,170.53,170.99,4030.0,150.4038,150.8712,150.4038,150.8095,4030.0
2018-10-15 10:50:00,170.95,170.96,170.75,170.88,3601.0,150.7742,150.783,150.5978,150.7125,3601.0
2018-10-15 10:55:00,170.93,171.03,170.77,170.77,4248.0,150.7566,150.8448,150.6154,150.6154,4248.0
2018-10-15 11:00:00,170.86,170.92,170.74,170.74,3806.0,150.6948,150.7477,150.589,150.589,3806.0
2018-10-15 11:05:00,170.8,170.8,170.53,170.74,4793.0,150.6419,150.6419,150.4038,150.589,4793.0
2018-10-15 11:10:00,170.71,170.8,170.55,170.55,4852.0,150.5625,150.6419,150.4214,150.4214,4852.0
2018-10-15 11:15:00,170.6,170.67,170.52,170.57,3552.0,150.4655,150.5272,150.395,150.4391,3552.0
2018-10-15 11:20:00,170.58,170.68,170.44,170.45,14945.0,150.4479,150.5361,150.3244,150.3332,14945.0
2018-10-15 11:25:00,170.44,170.66,170.18,170.53,8609.0,150.3244,150.5184,150.0951,150.4038,8609.0
2018-10-15 11:30:00,170.58,170.58,170.19,170.19,5841.0,150.4479,150.4479,150.1039,150.1039,5841.0
2018-10-15 11:35:00,170.19,170.5,170.18,170.39,6856.0,150.1039,150.3773,150.0951,150.2803,6856.0
2018-10-15 11:40:00,170.41,170.46,170.17,170.2,3250.0,150.2979,150.342,150.0863,150.1127,3250.0
2018-10-15 11:45:00,170.12,170.29,170.12,170.17,2565.0,150.0422,150.1921,150.0422,150.0863,2565.0
2018-10-15 11:50:00,170.18,170.28,170.0,170.13,3688.0,150.0951,150.1833,149.9363,150.051,3688.0
2018-10-15 11:55:00,170.16,170.24,169.89,170.05,6077.0,150.0774,150.148,149.8393,149.9804,6077.0
2018-10-15 12:00:00,169.93,169.93,169.59,169.72,3419.0,149.8746,149.8746,149.5747,149.6894,3419.0
2018-10-15 12:05:00,169.7,169.75,169.57,169.57,3300.0,149.6717,149.7158,149.5571,149.5571,3300.0
2018-10-15 12:10:00,169.62,169.65,169.29,169.41,5018.0,149.6012,149.6276,149.3101,149.416,5018.0
2018-10-15 12:15:00,169.45,169.64,169.45,169.64,1150.0,149.4512,149.6188,149.4512,149.6188,1150.0
2018-10-15 12:20:00,169.73,170.05,169.67,170.05,2700.0,149.6982,149.9804,149.6453,149.9804,2700.0
2018-10-15 12:25:00,170.09,170.11,169.99,170.01,1900.0,150.0157,150.0333,149.9275,149.9451,1900.0
2018-10-15 12:30:00,170.08,170.18,169.86,170.15,4600.0,150.0069,150.0951,149.8128,150.0686,4600.0
2018-10-15 12:35:00,170.2,170.22,170.03,170.14,7344.0,150.1127,150.1304,149.9628,150.0598,7344.0
2018-10-15 12:40:00,170.17,170.17,169.92,169.93,3929.0,150.0863,150.0863,149.8658,149.8746,3929.0
2018-10-15 12:45:00,169.9,170.05,169.82,170.01,3600.0,149.8481,149.9804,149.7776,149.9451,3600.0
2018-10-15 12:50:00,169.96,170.04,169.89,169.89,6300.0,149.901,149.9716,149.8393,149.8393,6300.0
2018-10-15 12:55:00,169.83,169.93,169.74,169.81,2000.0,149.7864,149.8746,149.707,149.7687,2000.0
2018-10-15 13:00:00,169.81,169.95,169.75,169.93,4234.0,149.7687,149.8922,149.7158,149.8746,4234.0
2018-10-15 13:05:00,169.91,170.08,169.86,170.05,1700.0,149.8569,150.0069,149.8128,149.9804,1700.0
2018-10-15 13:10:00,169.98,170.11,169.98,170.05,2275.0,149.9187,150.0333,149.9187,149.9804,2275.0
2018-10-15 13:15:00,170.01,170.04,169.95,169.97,1253.0,149.9451,149.9716,149.8922,149.9099,1253.0
2018-10-15 13:20:00,169.97,170.0,169.81,169.81,5650.0,149.9099,149.9363,149.7687,149.7687,5650.0
2018-10-15 13:25:00,169.79,169.85,169.74,169.81,2914.0,149.7511,149.804,149.707,149.7687,2914.0
2018-10-15 13:30:00,169.77,169.97,169.74,169.91,3009.0,149.7335,149.9099,149.707,149.8569,3009.0
2018-10-15 13:35:00,169.88,169.91,169.77,169.84,2550.0,149.8305,149.8569,149.7335,149.7952,2550.0
2018-10-15 13:40:00,169.84,170.06,169.84,169.95,3464.0,149.7952,149.9892,149.7952,149.8922,3464.0
2018-10-15 13:45:00,169.94,169.94,169.74,169.91,2694.0,149.8834,149.8834,149.707,149.8569,2694.0
2018-10-15 13:50:00,169.96,169.96,169.61,169.61,2582.0,149.901,149.901,149.5924,149.5924,2582.0
2018-10-15 13:55:00,169.62,169.7,169.44,169.56,6035.0,149.6012,149.6717,149.4424,149.5483,6035.0
2018-10-15 14:00:00,169.52,169.56,169.33,169.56,3333.0,149.513,149.5483,149.3454,149.5483,3333.0
2018-10-15 14:05:00,169.5,169.63,169.46,169.55,3007.0,149.4953,149.61,149.4601,149.5394,3007.0
2018-10-15 14:10:00,169.52,169.53,169.2,169.25,2885.0,149.513,149.5218,149.2307,149.2748,2885.0
2018-10-15 14:15:00,169.16,169.32,169.16,169.17,2200.0,149.1955,149.3366,149.1955,149.2043,2200.0
2018-10-15 14:20:00,169.23,169.31,169.17,169.21,4874.0,149.2572,149.3278,149.2043,149.2396,4874.0
2018-10-15 14:25:00,169.24,169.24,168.99,169.0,2906.0,149.266,149.266,149.0455,149.0543,2906.0
2018-10-15 14:30:00,168.89,169.18,168.88,169.15,3170.0,148.9573,149.2131,148.9485,149.1866,3170.0
2018-10-15 14:35:00,169.13,169.18,168.98,169.15,11511.0,149.169,149.2131,149.0367,149.1866,11511.0
2018-10-15 14:40:00,169.22,169.59,169.22,169.51,7225.0,149.2484,149.5747,149.2484,149.5042,7225.0
2018-10-15 14:45:00,169.57,170.18,169.56,170.18,7513.0,149.5571,150.0951,149.5483,150.0951,7513.0
2018-10-15 14:50:00,170.2,170.36,170.17,170.17,5508.0,150.1127,150.2538,150.0863,150.0863,5508.0
2018-10-15 14:55:00,170.17,170.17,169.88,169.88,5200.0,150.0863,150.0863,149.8305,149.8305,5200.0
2018-10-15 15:00:00,169.89,170.0,169.8,169.97,9112.0,149.8393,149.9363,149.7599,149.9099,9112.0
2018-10-15 15:05:00,170.0,170.35,169.99,169.99,11055.0,149.9363,150.245,149.9275,149.9275,11055.0
2018-10-15 15:10:00,169.97,169.97,169.53,169.55,15757.0,149.9099,149.9099,149.5218,149.5394,15757.0
2018-10-15 15:15:00,169.55,169.6,169.34,169.41,6850.0,149.5394,149.5835,149.3542,149.416,6850.0
2018-10-15 15:20:00,169.36,169.54,169.3,169.52,9356.0,149.3719,149.5306,149.3189,149.513,9356.0
2018-10-15 15:25:00,169.52,169.69,169.38,169.39,9043.0,149.513,149.6629,149.3895,149.3983,9043.0
2018-10-15 15:30:00,169.39,169.54,169.24,169.32,9143.0,149.3983,149.5306,149.266,149.3366,9143.0
2018-10-15 15:35:00,169.33,169.74,169.33,169.73,8639.0,149.3454,149.707,149.3454,149.6982,8639.0
2018-10-15 15:40:00,169.7,169.85,169.52,169.62,14721.0,149.6717,149.804,149.513,149.6012,14721.0
2018-10-15 15:45:00,169.58,169.85,169.38,169.71,12835.0,149.5659,149.804,149.3895,149.6805,12835.0
2018-10-15 15:50:00,169.68,169.75,169.29,169.45,28899.0,149.6541,149.7158,149.3101,149.4512,28899.0
2018-10-15 15:55:00,169.46,169.52,168.97,169.03,37735.0,149.4601,149.513,149.0279,149.0808,37735.0
2018-10-16 09:30:00,171.16,171.27,170.04,170.04,14716.0,150.9594,151.0564,149.9716,149.9716,14716.0
2018-10-16 09:35:00,170.0,170.27,169.54,169.94,4380.0,149.9363,150.1745,149.5306,149.8834,4380.0
2018-10-16 09:40:00,169.83,169.95,169.17,169.34,16406.0,149.7864,149.8922,149.2043,149.3542,16406.0
2018-10-16 09:45:00,169.3,169.42,168.86,168.86,7701.0,149.3189,149.4248,148.9309,148.9309,7701.0
2018-10-16 09:50:00,168.99,169.32,168.87,169.0,9196.0,149.0455,149.3366,148.9397,149.0543,9196.0
2018-10-16 09:55:00,169.12,169.86,169.09,169.64,5337.0,149.1602,149.8128,149.1337,149.6188,5337.0
2018-10-16 10:00:00,169.64,170.09,169.45,169.52,12824.0,149.6188,150.0157,149.4512,149.513,12824.0
2018-10-16 10:05:00,169.51,169.86,169.51,169.6,4717.0,149.5042,149.8128,149.5042,149.5835,4717.0
2018-10-16 10:10:00,169.69,169.88,169.65,169.81,6203.0,149.6629,149.8305,149.6276,149.7687,6203.0
2018-10-16 10:15:00,169.71,170.45,169.71,170.39,13605.0,149.6805,150.3332,149.6805,150.2803,13605.0
2018-10-16 10:20:00,170.38,170.8,170.31,170.7,5804.0,150.2715,150.6419,150.2097,150.5537,5804.0
2018-10-16 10:25:00,170.78,170.81,170.41,170.51,5175.0,150.6243,150.6507,150.2979,150.3861,5175.0
2018-10-16 10:30:00,170.51,170.51,170.3,170.46,7009.0,150.3861,150.3861,150.2009,150.342,7009.0
2018-10-16 10:35:00,170.45,170.48,170.25,170.41,3771.0,150.3332,150.3597,150.1568,150.2979,3771.0
2018-10-16 10:40:00,170.43,170.74,170.35,170.74,4306.0,150.3156,150.589,150.245,150.589,4306.0
2018-10-16 10:45:00,170.69,170.9,170.57,170.62,6881.0,150.5449,150.7301,150.4391,150.4831,6881.0
2018-10-16 10:50:00,170.65,170.97,170.63,170.97,7900.0,150.5096,150.7918,150.492,150.7918,7900.0
2018-10-16 10:55:00,171.04,171.12,170.86,170.97,5518.0,150.8536,150.9241,150.6948,150.7918,5518.0
2018-10-16 11:00:00,170.88,170.88,170.58,170.72,3981.0,150.7125,150.7125,150.4479,150.5713,3981.0
2018-10-16 11:05:00,170.81,170.91,170.7,170.81,4658.0,150.6507,150.7389,150.5537,150.6507,4658.0
2018-10-16 11:10:00,170.78,171.0,170.76,171.0,9825.0,150.6243,150.8183,150.6066,150.8183,9825.0
2018-10-16 11:15:00,171.05,171.14,170.92,171.13,4824.0,150.8624,150.9418,150.7477,150.933,4824.0
2018-10-16 11:20:00,171.19,171.29,171.07,171.22,4109.0,150.9859,151.0741,150.88,151.0123,4109.0
2018-10-16 11:25:00,171.25,171.43,171.17,171.36,3646.0,151.0388,151.1976,150.9682,151.1358,3646.0
2018-10-16 11:30:00,171.42,171.6,171.24,171.55,5870.0,151.1887,151.3475,151.03,151.3034,5870.0
2018-10-16 11:35:00,171.57,171.62,171.39,171.59,16685.0,151.321,151.3651,151.1623,151.3387,16685.0
2018-10-16 11:40:00,171.47,171.52,171.35,171.52,5300.0,151.2328,151.2769,151.127,151.2769,5300.0
2018-10-16 11:45:00,171.46,171.58,171.38,171.4,3459.0,151.224,151.3298,151.1535,151.1711,3459.0
2018-10-16 11:50:00,171.44,171.46,171.24,171.36,2800.0,151.2064,151.224,151.03,151.1358,2800.0
2018-10-16 11:55:00,171.41,171.53,171.39,171.47,2710.0,151.1799,151.2858,151.1623,151.2328,2710.0
2018-10-16 12:00:00,171.52,171.54,171.38,171.47,3285.0,151.2769,151.2946,151.1535,151.2328,3285.0
2018-10-16 12:05:00,171.46,171.68,171.42,171.63,4708.0,151.224,151.418,151.1887,151.3739,4708.0
2018-10-16 12:10:00,171.61,171.65,171.53,171.58,5705.0,151.3563,151.3916,151.2858,151.3298,5705.0
2018-10-16 12:15:00,171.64,171.65,171.43,171.47,2900.0,151.3828,151.3916,151.1976,151.2328,2900.0
2018-10-16 12:20:00,171.44,171.48,171.2,171.2,5376.0,151.2064,151.2417,150.9947,150.9947,5376.0
2018-10-16 12:25:00,171.18,171.18,171.07,171.16,2411.0,150.9771,150.9771,150.88,150.9594,2411.0
2018-10-16 12:30:00,171.04,171.08,171.0,171.03,1817.0,150.8536,150.8889,150.8183,150.8448,1817.0
2018-10-16 12:35:00,171.01,171.15,171.0,171.11,5506.0,150.8271,150.9506,150.8183,150.9153,5506.0
2018-10-16 12:40:00,171.1,171.19,171.07,171.17,1950.0,150.9065,150.9859,150.88,150.9682,1950.0
2018-10-16 12:45:00,171.11,171.17,171.06,171.12,2900.0,150.9153,150.9682,150.8712,150.9241,2900.0
2018-10-16 12:50:00,171.24,171.3,171.22,171.23,3943.0,151.03,151.0829,151.0123,151.0212,3943.0
2018-10-16 12:55:00,171.25,171.27,171.16,171.19,1859.0,151.0388,151.0564,150.9594,150.9859,1859.0
2018-10-16 13:00:00,171.23,171.32,171.16,171.19,3058.0,151.0212,151.1005,150.9594,150.9859,3058.0
2018-10-16 13:05:00,171.12,171.14,170.97,170.97,3971.0,150.9241,150.9418,150.7918,150.7918,3971.0
2018-10-16 13:10:00,170.97,171.05,170.97,171.02,2083.0,150.7918,150.8624,150.7918,150.8359,2083.0
2018-10-16 13:15:00,171.0,171.11,170.99,171.04,3000.0,150.8183,150.9153,150.8095,150.8536,3000.0
2018-10-16 13:20:00,171.04,171.06,170.92,170.92,2600.0,150.8536,150.8712,150.7477,150.7477,2600.0
2018-10-16 13:25:00,170.96,171.12,170.91,171.09,3149.0,150.783,150.9241,150.7389,150.8977,3149.0
2018-10-16 13:30:00,171.16,171.26,171.08,171.08,2708.0,150.9594,151.0476,150.8889,150.8889,2708.0
2018-10-16 13:35:00,171.07,171.13,171.0,171.06,3867.0,150.88,150.933,150.8183,150.8712,3867.0
2018-10-16 13:40:00,171.2,171.36,171.2,171.35,2653.0,150.9947,151.1358,150.9947,151.127,2653.0
2018-10-16 13:45:00,171.38,171.78,171.38,171.7,4235.0,151.1535,151.5062,151.1535,151.4357,4235.0
2018-10-16 13:50:00,171.67,171.71,171.21,171.21,4225.0,151.4092,151.4445,151.0035,151.0035,4225.0
2018-10-16 13:55:00,171.21,171.26,170.92,170.93,7991.0,151.0035,151.0476,150.7477,150.7566,7991.0
2018-10-16 14:00:00,170.9,171.06,170.87,171.06,3888.0,150.7301,150.8712,150.7036,150.8712,3888.0
2018-10-16 14:05:00,171.05,171.38,171.05,171.36,3321.0,150.8624,151.1535,150.8624,151.1358,3321.0
2018-10-16 14:10:00,171.45,171.45,171.13,171.24,4719.0,151.2152,151.2152,150.933,151.03,4719.0
2018-10-16 14:15:00,171.26,171.35,171.22,171.29,4456.0,151.0476,151.127,151.0123,151.0741,4456.0
2018-10-16 14:20:00,171.3,171.45,171.22,171.31,4110.0,151.0829,151.2152,151.0123,151.0917,4110.0
2018-10-16 14:25:00,171.47,171.48,171.36,171.45,3207.0,151.2328,151.2417,151.1358,151.2152,3207.0
2018-10-16 14:30:00,171.48,171.55,171.31,171.39,4711.0,151.2417,151.3034,151.0917,151.1623,4711.0
2018-10-16 14:35:00,171.36,171.51,171.32,171.43,10022.0,151.1358,151.2681,151.1005,151.1976,10022.0
2018-10-16 14:40:00,171.43,171.56,171.38,171.49,4465.0,151.1976,151.3122,151.1535,151.2505,4465.0
2018-10-16 14:45:00,171.49,171.53,171.37,171.41,10702.0,151.2505,151.2858,151.1446,151.1799,10702.0
2018-10-16 14:50:00,171.41,171.45,171.27,171.42,3255.0,151.1799,151.2152,151.0564,151.1887,3255.0
2018-10-16 14:55:00,171.4,171.59,171.3,171.31,9935.0,151.1711,151.3387,151.0829,151.0917,9935.0
2018-10-16 15:00:00,171.39,171.39,171.16,171.16,4238.0,151.1623,151.1623,150.9594,150.9594,4238.0
2018-10-16 15:05:00,171.11,171.26,171.09,171.22,7907.0,150.9153,151.0476,150.8977,151.0123,7907.0
2018-10-16 15:10:00,171.28,171.54,171.17,171.54,5061.0,151.0653,151.2946,150.9682,151.2946,5061.0
2018-10-16 15:15:00,171.54,171.82,171.54,171.77,8101.0,151.2946,151.5415,151.2946,151.4974,8101.0
2018-10-16 15:20:00,171.72,171.81,171.59,171.68,7293.0,151.4533,151.5327,151.3387,151.418,7293.0
2018-10-16 15:25:00,171.73,171.83,171.68,171.76,4820.0,151.4621,151.5503,151.418,151.4886,4820.0
2018-10-16 15:30:00,171.72,171.95,171.64,171.95,8331.0,151.4533,151.6562,151.3828,151.6562,8331.0
2018-10-16 15:35:00,172.03,172.11,172.0,172.1,9029.0,151.7267,151.7973,151.7003,151.7885,9029.0
2018-10-16 15:40:00,172.19,172.31,172.1,172.31,12226.0,151.8679,151.9737,151.7885,151.9737,12226.0
2018-10-16 15:45:00,172.3,172.57,172.3,172.46,13398.0,151.9649,152.203,151.9649,152.106,13398.0
2018-10-16 15:50:00,172.5,172.54,172.24,172.51,16506.0,152.1413,152.1765,151.912,152.1501,16506.0
2018-10-16 15:55:00,172.48,172.56,172.24,172.43,34104.0,152.1236,152.1942,151.912,152.0795,34104.0
2018-10-17 09:30:00,172.54,172.66,172.24,172.49,7556.0,152.1765,152.2824,151.912,152.1324,7556.0
2018-10-17 09:35:00,172.45,172.45,171.61,171.7,12719.0,152.0972,152.0972,151.3563,151.4357,12719.0
2018-10-17 09:40:00,171.8,171.8,171.21,171.26,5149.0,151.5239,151.5239,151.0035,151.0476,5149.0
2018-10-17 09:45:00,171.26,171.57,171.1,171.21,3339.0,151.0476,151.321,150.9065,151.0035,3339.0
2018-10-17 09:50:00,171.1,171.44,171.04,171.06,5856.0,150.9065,151.2064,150.8536,150.8712,5856.0
2018-10-17 09:55:00,171.06,171.07,170.7,170.83,4772.0,150.8712,150.88,150.5537,150.6684,4772.0
2018-10-17 10:00:00,170.74,171.15,170.62,171.15,4736.0,150.589,150.9506,150.4831,150.9506,4736.0
2018-10-17 10:05:00,171.23,171.43,170.99,171.42,4896.0,151.0212,151.1976,150.8095,151.1887,4896.0
2018-10-17 10:10:00,171.51,171.65,170.97,171.14,3800.0,151.2681,151.3916,150.7918,150.9418,3800.0
2018-10-17 10:15:00,171.13,171.3,171.11,171.25,3100.0,150.933,151.0829,150.9153,151.0388,3100.0
2018-10-17 10:20:00,171.12,171.35,171.0,171.0,4358.0,150.9241,151.127,150.8183,150.8183,4358.0
2018-10-17 10:25:00,171.06,171.46,171.06,171.46,3148.0,150.8712,151.224,150.8712,151.224,3148.0
2018-10-17 10:30:00,171.39,171.4,170.66,170.68,5924.0,151.1623,151.1711,150.5184,150.5361,5924.0
2018-10-17 10:35:00,170.69,170.78,170.48,170.63,4136.0,150.5449,150.6243,150.3597,150.492,4136.0
2018-10-17 10:40:00,170.63,170.64,170.07,170.19,10929.0,150.492,150.5008,149.9981,150.1039,10929.0
2018-10-17 10:45:00,170.07,170.4,169.64,170.4,8964.0,149.9981,150.2891,149.6188,150.2891,8964.0
2018-10-17 10:50:00,170.32,170.32,170.02,170.29,3800.0,150.2186,150.2186,149.954,150.1921,3800.0
2018-10-17 10:55:00,170.3,170.4,170.18,170.37,3139.0,150.2009,150.2891,150.0951,150.2627,3139.0
2018-10-17 11:00:00,170.3,170.33,170.01,170.05,3290.0,150.2009,150.2274,149.9451,149.9804,3290.0
2018-10-17 11:05:00,169.98,170.12,169.69,170.07,5125.0,149.9187,150.0422,149.6629,149.9981,5125.0
2018-10-17 11:10:00,170.2,170.39,170.16,170.27,2100.0,150.1127,150.2803,150.0774,150.1745,2100.0
2018-10-17 11:15:00,170.24,170.3,170.01,170.22,1750.0,150.148,150.2009,149.9451,150.1304,1750.0
2018-10-17 11:20:00,170.33,170.64,170.33,170.6,2523.0,150.2274,150.5008,150.2274,150.4655,2523.0
2018-10-17 11:25:00,170.66,170.84,170.66,170.75,900.0,150.5184,150.6772,150.5184,150.5978,900.0
2018-10-17 11:30:00,170.88,170.95,170.54,170.59,3035.0,150.7125,150.7742,150.4126,150.4567,3035.0
2018-10-17 11:35:00,170.55,170.75,170.48,170.48,6456.0,150.4214,150.5978,150.3597,150.3597,6456.0
2018-10-17 11:40:00,170.53,171.0,170.52,171.0,15726.0,150.4038,150.8183,150.395,150.8183,15726.0
2018-10-17 11:45:00,170.97,171.34,170.97,171.01,5678.0,150.7918,151.1182,150.7918,150.8271,5678.0
2018-10-17 11:50:00,171.09,171.1,170.86,170.91,5467.0,150.8977,150.9065,150.6948,150.7389,5467.0
2018-10-17 11:55:00,170.98,171.3,170.88,171.18,5041.0,150.8007,151.0829,150.7125,150.9771,5041.0
2018-10-17 12:00:00,171.15,171.28,171.07,171.13,6751.0,150.9506,151.0653,150.88,150.933,6751.0
2018-10-17 12:05:00,171.46,171.61,171.2,171.21,3628.0,151.224,151.3563,150.9947,151.0035,3628.0
2018-10-17 12:10:00,171.24,171.52,171.13,171.49,4725.0,151.03,151.2769,150.933,151.2505,4725.0
2018-10-17 12:15:00,171.5,171.8,171.49,171.74,4471.0,151.2593,151.5239,151.2505,151.471,4471.0
2018-10-17 12:20:00,171.81,171.98,171.81,171.83,1700.0,151.5327,151.6826,151.5327,151.5503,1700.0
2018-10-17 12:25:00,171.99,172.15,171.94,171.94,3543.0,151.6915,151.8326,151.6474,151.6474,3543.0
2018-10-17 12:30:00,171.8,171.8,171.63,171.63,3489.0,151.5239,151.5239,151.3739,151.3739,3489.0
2018-10-17 12:35:00,171.63,171.63,171.22,171.22,5514.0,151.3739,151.3739,151.0123,151.0123,5514.0
2018-10-17 12:40:00,171.19,171.56,171.15,171.52,9523.0,150.9859,151.3122,150.9506,151.2769,9523.0
2018-10-17 12:45:00,171.44,171.76,171.44,171.6,3861.0,151.2064,151.4886,151.2064,151.3475,3861.0
2018-10-17 12:50:00,171.67,172.03,171.58,171.91,3556.0,151.4092,151.7267,151.3298,151.6209,3556.0
2018-10-17 12:55:00,171.92,171.97,171.89,171.91,1100.0,151.6297,151.6738,151.6033,151.6209,1100.0
2018-10-17 13:00:00,171.94,171.94,171.74,171.91,2100.0,151.6474,151.6474,151.471,151.6209,2100.0
2018-10-17 13:05:00,172.12,172.16,172.04,172.04,2038.0,151.8061,151.8414,151.7356,151.7356,2038.0
2018-10-17 13:10:00,171.97,172.32,171.97,172.21,2105.0,151.6738,151.9825,151.6738,151.8855,2105.0
2018-10-17 13:15:00,172.28,172.28,172.01,172.13,3200.0,151.9472,151.9472,151.7091,151.8149,3200.0
2018-10-17 13:20:00,172.26,172.4,172.19,172.26,3172.0,151.9296,152.0531,151.8679,151.9296,3172.0
2018-10-17 13:25:00,172.18,172.18,172.03,172.12,1400.0,151.859,151.859,151.7267,151.8061,1400.0
2018-10-17 13:30:00,172.18,172.26,171.99,172.25,2738.0,151.859,151.9296,151.6915,151.9208,2738.0
2018-10-17 13:35:00,172.27,172.48,172.16,172.31,3000.0,151.9384,152.1236,151.8414,151.9737,3000.0
2018-10-17 13:40:00,172.36,172.52,172.34,172.49,2000.0,152.0178,152.1589,152.0002,152.1324,2000.0
2018-10-17 13:45:00,172.48,172.49,172.09,172.16,3972.0,152.1236,152.1324,151.7797,151.8414,3972.0
2018-10-17 13:50:00,172.29,172.35,172.16,172.24,2080.0,151.9561,152.009,151.8414,151.912,2080.0
2018-10-17 13:55:00,172.21,172.28,172.19,172.28,1207.0,151.8855,151.9472,151.8679,151.9472,1207.0
2018-10-17 14:00:00,172.22,172.27,171.55,171.9,4500.0,151.8943,151.9384,151.3034,151.6121,4500.0
2018-10-17 14:05:00,171.93,172.33,171.92,172.21,2604.0,151.6385,151.9913,151.6297,151.8855,2604.0
2018-10-17 14:10:00,172.07,172.07,171.62,171.62,2641.0,151.762,151.762,151.3651,151.3651,2641.0
2018-10-17 14:15:00,171.54,171.6,171.25,171.3,6542.0,151.2946,151.3475,151.0388,151.0829,6542.0
2018-10-17 14:20:00,171.3,171.3,170.75,170.76,6660.0,151.0829,151.0829,150.5978,150.6066,6660.0
2018-10-17 14:25:00,170.88,171.33,170.88,171.08,1863.0,150.7125,151.1094,150.7125,150.8889,1863.0
2018-10-17 14:30:00,170.96,171.17,170.84,171.11,3020.0,150.783,150.9682,150.6772,150.9153,3020.0
2018-10-17 14:35:00,171.04,171.28,170.95,171.12,6681.0,150.8536,151.0653,150.7742,150.9241,6681.0
2018-10-17 14:40:00,171.19,171.8,171.19,171.67,4515.0,150.9859,151.5239,150.9859,151.4092,4515.0
2018-10-17 14:45:00,171.8,172.05,171.67,172.05,1650.0,151.5239,151.7444,151.4092,151.7444,1650.0
2018-10-17 14:50:00,172.05,172.19,171.97,172.14,5588.0,151.7444,151.8679,151.6738,151.8238,5588.0
2018-10-17 14:55:00,172.16,172.37,172.16,172.27,2425.0,151.8414,152.0266,151.8414,151.9384,2425.0
2018-10-17 15:00:00,172.24,172.24,171.43,171.43,12650.0,151.912,151.912,151.1976,151.1976,12650.0
2018-10-17 15:05:00,171.57,171.91,171.57,171.91,4249.0,151.321,151.6209,151.321,151.6209,4249.0
2018-10-17 15:10:00,171.92,172.15,171.92,171.97,3902.0,151.6297,151.8326,151.6297,151.6738,3902.0
2018-10-17 15:15:00,171.92,171.92,171.65,171.87,5732.0,151.6297,151.6297,151.3916,151.5856,5732.0
2018-10-17 15:20:00,171.82,171.94,171.73,171.86,6337.0,151.5415,151.6474,151.4621,151.5768,6337.0
2018-10-17 15:25:00,171.87,172.12,171.87,172.09,7112.0,151.5856,151.8061,151.5856,151.7797,7112.0
2018-10-17 15:30:00,172.13,172.13,171.38,171.54,10368.0,151.8149,151.8149,151.1535,151.2946,10368.0
2018-10-17 15:35:00,171.54,171.84,171.47,171.72,8303.0,151.2946,151.5592,151.2328,151.4533,8303.0
2018-10-17 15:40:00,171.66,171.8,171.46,171.48,7570.0,151.4004,151.5239,151.224,151.2417,7570.0
2018-10-17 15:45:00,171.43,171.82,171.36,171.68,11044.0,151.1976,151.5415,151.1358,151.418,11044.0
2018-10-17 15:50:00,171.66,171.86,171.61,171.79,21348.0,151.4004,151.5768,151.3563,151.5151,21348.0
2018-10-17 15:55:00,171.76,171.76,171.32,171.48,87938.0,151.4886,151.4886,151.1005,151.2417,87938.0
2018-10-18 09:30:00,170.99,170.99,169.08,169.08,14283.0,150.8095,150.8095,149.1249,149.1249,14283.0
2018-10-18 09:35:00,169.08,169.62,169.07,169.4,6886.0,149.1249,149.6012,149.1161,149.4071,6886.0
2018-10-18 09:40:00,169.74,170.12,169.66,169.87,3407.0,149.707,150.0422,149.6365,149.8217,3407.0
2018-10-18 09:45:00,169.96,170.14,169.57,169.63,18779.0,149.901,150.0598,149.5571,149.61,18779.0
2018-10-18 09:50:00,169.56,169.61,168.81,169.0,6939.0,149.5483,149.5924,148.8868,149.0543,6939.0
2018-10-18 09:55:00,168.88,168.99,168.72,168.99,5298.0,148.9485,149.0455,148.8074,149.0455,5298.0
2018-10-18 10:00:00,168.91,169.03,168.7,169.01,4301.0,148.975,149.0808,148.7898,149.0632,4301.0
2018-10-18 10:05:00,168.96,169.07,168.84,168.93,13474.0,149.0191,149.1161,148.9132,148.9926,13474.0
2018-10-18 10:10:00,169.0,169.0,168.42,168.45,8807.0,149.0543,149.0543,148.5428,148.5693,8807.0
2018-10-18 10:15:00,168.38,169.0,168.38,168.92,7300.0,148.5075,149.0543,148.5075,148.9838,7300.0
2018-10-18 10:20:00,169.0,169.02,168.78,168.86,7825.0,149.0543,149.072,148.8603,148.9309,7825.0
2018-10-18 10:25:00,168.85,168.92,168.75,168.83,2321.0,148.922,148.9838,148.8339,148.9044,2321.0
2018-10-18 10:30:00,168.9,169.14,168.84,169.14,11126.0,148.9661,149.1778,148.9132,149.1778,11126.0
2018-10-18 10:35:00,169.1,169.46,169.1,169.44,7203.0,149.1425,149.4601,149.1425,149.4424,7203.0
2018-10-18 10:40:00,169.57,169.65,169.23,169.32,10422.0,149.5571,149.6276,149.2572,149.3366,10422.0
2018-10-18 10:45:00,169.46,169.79,169.42,169.43,8806.0,149.4601,149.7511,149.4248,149.4336,8806.0
2018-10-18 10:50:00,169.48,169.68,169.48,169.61,1525.0,149.4777,149.6541,149.4777,149.5924,1525.0
2018-10-18 10:55:00,169.65,169.8,169.56,169.65,7210.0,149.6276,149.7599,149.5483,149.6276,7210.0
2018-10-18 11:00:00,169.63,169.65,168.97,169.04,4636.0,149.61,149.6276,149.0279,149.0896,4636.0
2018-10-18 11:05:00,169.04,169.26,169.04,169.17,2600.0,149.0896,149.2837,149.0896,149.2043,2600.0
2018-10-18 11:10:00,169.31,169.32,168.88,168.94,9371.0,149.3278,149.3366,148.9485,149.0014,9371.0
2018-10-18 11:15:00,168.89,169.1,168.88,169.05,4143.0,148.9573,149.1425,148.9485,149.0984,4143.0
2018-10-18 11:20:00,169.04,169.05,168.93,168.93,2935.0,149.0896,149.0984,148.9926,148.9926,2935.0
2018-10-18 11:25:00,168.94,169.15,168.93,168.95,4600.0,149.0014,149.1866,148.9926,149.0102,4600.0
2018-10-18 11:30:00,168.94,168.94,168.35,168.37,3849.0,149.0014,149.0014,148.4811,148.4987,3849.0
2018-10-18 11:35:00,168.27,168.27,167.81,167.87,8489.0,148.4105,148.4105,148.0048,148.0577,8489.0
2018-10-18 11:40:00,167.98,167.98,167.68,167.69,3300.0,148.1547,148.1547,147.8901,147.899,3300.0
2018-10-18 11:45:00,167.53,167.53,167.06,167.22,3513.0,147.7578,147.7578,147.3433,147.4844,3513.0
2018-10-18 11:50:00,167.23,167.23,166.6,167.07,7308.0,147.4932,147.4932,146.9376,147.3521,7308.0
2018-10-18 11:55:00,167.13,167.21,166.7,166.77,4282.0,147.405,147.4756,147.0258,147.0875,4282.0
2018-10-18 12:00:00,166.69,166.98,166.64,166.83,7407.0,147.017,147.2727,146.9729,147.1405,7407.0
2018-10-18 12:05:00,166.86,167.17,166.86,167.15,4761.0,147.1669,147.4403,147.1669,147.4227,4761.0
2018-10-18 12:10:00,167.19,167.32,166.91,167.0,13097.0,147.458,147.5726,147.211,147.2904,13097.0
2018-10-18 12:15:00,167.0,167.1,166.84,167.1,9500.0,147.2904,147.3786,147.1493,147.3786,9500.0
2018-10-18 12:20:00,167.05,167.73,166.98,167.67,6181.0,147.3345,147.9342,147.2727,147.8813,6181.0
2018-10-18 12:25:00,167.69,168.07,167.67,167.74,10135.0,147.899,148.2341,147.8813,147.9431,10135.0
2018-10-18 12:30:00,167.67,167.73,167.43,167.69,4400.0,147.8813,147.9342,147.6696,147.899,4400.0
2018-10-18 12:35:00,167.68,167.97,167.56,167.97,72975.0,147.8901,148.1459,147.7843,148.1459,72975.0
2018-10-18 12:40:00,167.97,168.3,167.97,168.23,1706.0,148.1459,148.437,148.1459,148.3752,1706.0
2018-10-18 12:45:00,168.16,168.21,167.89,167.89,1612.0,148.3135,148.3576,148.0753,148.0753,1612.0
2018-10-18 12:50:00,167.91,167.91,167.69,167.77,3472.0,148.093,148.093,147.899,147.9695,3472.0
2018-10-18 12:55:00,167.71,167.93,167.68,167.7,2010.0,147.9166,148.1106,147.8901,147.9078,2010.0
2018-10-18 13:00:00,167.59,167.86,167.59,167.6,3706.0,147.8108,148.0489,147.8108,147.8196,3706.0
2018-10-18 13:05:00,167.58,167.65,167.37,167.47,3010.0,147.8019,147.8637,147.6167,147.7049,3010.0
2018-10-18 13:10:00,167.39,167.5,167.28,167.35,5567.0,147.6344,147.7314,147.5373,147.5991,5567.0
2018-10-18 13:15:00,167.43,167.66,167.24,167.24,4156.0,147.6696,147.8725,147.5021,147.5021,4156.0
2018-10-18 13:20:00,167.26,167.3,166.99,166.99,2820.0,147.5197,147.555,147.2816,147.2816,2820.0
2018-10-18 13:25:00,166.85,166.91,166.54,166.73,9340.0,147.1581,147.211,146.8847,147.0523,9340.0
2018-10-18 13:30:00,166.78,166.94,166.54,166.71,4525.0,147.0964,147.2375,146.8847,147.0346,4525.0
2018-10-18 13:35:00,166.55,166.78,166.51,166.78,2800.0,146.8935,147.0964,146.8582,147.0964,2800.0
2018-10-18 13:40:00,166.66,166.66,166.08,166.15,7652.0,146.9905,146.9905,146.479,146.5407,7652.0
2018-10-18 13:45:00,166.34,166.48,166.0,166.27,3274.0,146.7083,146.8318,146.4084,146.6465,3274.0
2018-10-18 13:50:00,166.3,166.33,165.93,166.0,9276.0,146.673,146.6995,146.3467,146.4084,9276.0
2018-10-18 13:55:00,166.01,166.33,165.94,166.22,6814.0,146.4172,146.6995,146.3555,146.6024,6814.0
2018-10-18 14:00:00,166.31,166.83,166.28,166.57,6253.0,146.6818,147.1405,146.6554,146.9111,6253.0
2018-10-18 14:05:00,166.52,167.17,166.49,167.0,3654.0,146.867,147.4403,146.8406,147.2904,3654.0
2018-10-18 14:10:00,166.92,167.2,166.81,167.03,4488.0,147.2198,147.4668,147.1228,147.3168,4488.0
2018-10-18 14:15:00,166.76,166.92,166.69,166.69,3200.0,147.0787,147.2198,147.017,147.017,3200.0
2018-10-18 14:20:00,166.65,167.23,166.43,167.23,7762.0,146.9817,147.4932,146.7877,147.4932,7762.0
2018-10-18 14:25:00,167.22,167.26,166.96,167.1,5400.0,147.4844,147.5197,147.2551,147.3786,5400.0
2018-10-18 14:30:00,167.15,167.15,166.63,166.75,11505.0,147.4227,147.4227,146.9641,147.0699,11505.0
2018-10-18 14:35:00,166.74,167.12,166.71,166.98,4000.0,147.0611,147.3962,147.0346,147.2727,4000.0
2018-10-18 14:40:00,166.94,167.47,166.91,167.44,7024.0,147.2375,147.7049,147.211,147.6785,7024.0
2018-10-18 14:45:00,167.46,167.6,167.1,167.18,9172.0,147.6961,147.8196,147.3786,147.4491,9172.0
2018-10-18 14:50:00,167.17,167.33,167.13,167.32,8016.0,147.4403,147.5814,147.405,147.5726,8016.0
2018-10-18 14:55:00,167.3,167.31,166.76,166.76,6840.0,147.555,147.5638,147.0787,147.0787,6840.0
2018-10-18 15:00:00,166.77,166.9,166.53,166.59,8569.0,147.0875,147.2022,146.8759,146.9288,8569.0
2018-10-18 15:05:00,166.58,166.58,166.26,166.31,6944.0,146.92,146.92,146.6377,146.6818,6944.0
2018-10-18 15:10:00,166.31,166.31,166.17,166.17,8707.0,146.6818,146.6818,146.5583,146.5583,8707.0
2018-10-18 15:15:00,166.18,166.84,166.16,166.52,12806.0,146.5672,147.1493,146.5495,146.867,12806.0
2018-10-18 15:20:00,166.54,166.85,166.39,166.82,10629.0,146.8847,147.1581,146.7524,147.1316,10629.0
2018-10-18 15:25:00,166.79,166.92,166.62,166.73,10020.0,147.1052,147.2198,146.9552,147.0523,10020.0
2018-10-18 15:30:00,166.73,166.73,166.3,166.31,11901.0,147.0523,147.0523,146.673,146.6818,11901.0
2018-10-18 15:35:00,166.31,166.68,166.13,166.67,14430.0,146.6818,147.0082,146.5231,146.9993,14430.0
2018-10-18 15:40:00,166.7,166.84,166.3,166.31,33576.0,147.0258,147.1493,146.673,146.6818,33576.0
2018-10-18 15:45:00,166.25,166.54,166.1,166.27,30349.0,146.6289,146.8847,146.4966,146.6465,30349.0
2018-10-18 15:50:00,166.28,166.32,166.03,166.21,37484.0,146.6554,146.6906,146.4349,146.5936,37484.0
2018-10-18 15:55:00,166.2,166.31,165.87,166.3,68591.0,146.5848,146.6818,146.2938,146.673,68591.0
2018-10-19 09:30:00,165.77,166.03,164.43,164.68,73102.0,146.2056,146.4349,145.0237,145.2442,73102.0
2018-10-19 09:35:00,164.65,164.92,164.08,164.92,11092.0,145.2177,145.4559,144.715,145.4559,11092.0
2018-10-19 09:40:00,165.09,165.47,164.73,164.81,10203.0,145.6058,145.941,145.2883,145.3589,10203.0
2018-10-19 09:45:00,164.82,165.82,164.67,165.68,25816.0,145.3677,146.2497,145.2354,146.1262,25816.0
2018-10-19 09:50:00,165.72,165.9,165.61,165.86,13782.0,146.1615,146.3202,146.0644,146.2849,13782.0
2018-10-19 09:55:00,165.92,165.96,164.9,165.39,36922.0,146.3379,146.3731,145.4382,145.8704,36922.0
2018-10-19 10:00:00,165.42,166.38,165.39,166.38,25737.0,145.8969,146.7436,145.8704,146.7436,25737.0
2018-10-19 10:05:00,166.5,166.5,166.33,166.4,33578.0,146.8494,146.8494,146.6995,146.7612,33578.0
2018-10-19 10:10:00,166.45,166.5,165.99,166.0,29250.0,146.8053,146.8494,146.3996,146.4084,29250.0
2018-10-19 10:15:00,166.06,166.6,166.06,166.45,27097.0,146.4613,146.9376,146.4613,146.8053,27097.0
2018-10-19 10:20:00,166.54,166.9,166.34,166.34,25813.0,146.8847,147.2022,146.7083,146.7083,25813.0
2018-10-19 10:25:00,166.33,166.41,165.66,165.66,17236.0,146.6995,146.77,146.1085,146.1085,17236.0
2018-10-19 10:30:00,165.66,165.93,165.47,165.91,15108.0,146.1085,146.3467,145.941,146.329,15108.0
2018-10-19 10:35:00,165.97,166.0,165.56,165.73,11971.0,146.382,146.4084,146.0203,146.1703,11971.0
2018-10-19 10:40:00,165.74,165.91,165.52,165.91,8200.0,146.1791,146.329,145.9851,146.329,8200.0
2018-10-19 10:45:00,165.95,166.02,165.68,165.85,9856.0,146.3643,146.426,146.1262,146.2761,9856.0
2018-10-19 10:50:00,165.85,165.87,165.42,165.5,14097.0,146.2761,146.2938,145.8969,145.9674,14097.0
2018-10-19 10:55:00,165.49,165.54,165.21,165.43,12305.0,145.9586,146.0027,145.7116,145.9057,12305.0
2018-10-19 11:00:00,165.49,165.75,165.36,165.67,37383.0,145.9586,146.1879,145.8439,146.1174,37383.0
2018-10-19 11:05:00,165.68,165.91,165.64,165.79,10343.0,146.1262,146.329,146.0909,146.2232,10343.0
2018-10-19 11:10:00,165.77,165.93,165.51,165.69,9800.0,146.2056,146.3467,145.9762,146.135,9800.0
2018-10-19 11:15:00,165.71,165.81,165.3,165.4,5823.0,146.1526,146.2408,145.791,145.8792,5823.0
2018-10-19 11:20:00,165.52,165.55,165.04,165.13,5710.0,145.9851,146.0115,145.5617,145.6411,5710.0
2018-10-19 11:25:00,165.13,165.35,165.05,165.05,5714.0,145.6411,145.8351,145.5705,145.5705,5714.0
2018-10-19 11:30:00,165.0,165.0,164.51,164.57,11681.0,145.5264,145.5264,145.0943,145.1472,11681.0
2018-10-19 11:35:00,164.53,164.53,164.12,164.24,9366.0,145.1119,145.1119,144.7503,144.8561,9366.0
2018-10-19 11:40:00,164.24,164.28,163.88,163.98,16183.0,144.8561,144.8914,144.5386,144.6268,16183.0
2018-10-19 11:45:00,163.98,164.15,163.85,163.93,12469.0,144.6268,144.7767,144.5122,144.5827,12469.0
2018-10-19 11:50:00,164.0,164.33,163.93,163.96,7642.0,144.6445,144.9355,144.5827,144.6092,7642.0
2018-10-19 11:55:00,163.97,164.62,163.94,164.56,37373.0,144.618,145.1913,144.5915,145.1384,37373.0
2018-10-19 12:00:00,164.73,164.74,164.24,164.25,11594.0,145.2883,145.2971,144.8561,144.8649,11594.0
2018-10-19 12:05:00,164.23,164.52,164.22,164.22,12741.0,144.8473,145.1031,144.8385,144.8385,12741.0
2018-10-19 12:10:00,164.25,164.25,163.76,164.07,6043.0,144.8649,144.8649,144.4328,144.7062,6043.0
2018-10-19 12:15:00,164.05,164.15,163.72,163.92,7607.0,144.6886,144.7767,144.3975,144.5739,7607.0
2018-10-19 12:20:00,163.88,163.88,163.63,163.63,4387.0,144.5386,144.5386,144.3181,144.3181,4387.0
2018-10-19 12:25:00,163.49,163.54,163.22,163.5,8100.0,144.1946,144.2387,143.9565,144.2035,8100.0
2018-10-19 12:30:00,163.5,163.63,163.17,163.2,6898.0,144.2035,144.3181,143.9124,143.9389,6898.0
2018-10-19 12:35:00,163.15,163.35,162.99,163.13,12844.0,143.8948,144.0712,143.7537,143.8771,12844.0
2018-10-19 12:40:00,163.12,163.42,162.96,163.36,4700.0,143.8683,144.1329,143.7272,144.08,4700.0
2018-10-19 12:45:00,163.56,163.74,163.46,163.61,7094.0,144.2564,144.4151,144.1682,144.3005,7094.0
2018-10-19 12:50:00,163.67,163.74,163.33,163.74,12462.0,144.3534,144.4151,144.0535,144.4151,12462.0
2018-10-19 12:55:00,163.65,163.79,163.48,163.48,5816.0,144.3358,144.4592,144.1858,144.1858,5816.0
2018-10-19 13:00:00,163.45,163.56,163.31,163.49,6099.0,144.1594,144.2564,144.0359,144.1946,6099.0
2018-10-19 13:05:00,163.58,163.58,163.23,163.23,4100.0,144.274,144.274,143.9653,143.9653,4100.0
2018-10-19 13:10:00,163.41,164.09,163.36,164.09,9866.0,144.1241,144.7238,144.08,144.7238,9866.0
2018-10-19 13:15:00,164.04,164.31,163.97,164.0,12770.0,144.6797,144.9179,144.618,144.6445,12770.0
2018-10-19 13:20:00,164.01,164.03,163.68,163.78,8100.0,144.6533,144.6709,144.3622,144.4504,8100.0
2018-10-19 13:25:00,163.79,163.96,163.65,163.96,4200.0,144.4592,144.6092,144.3358,144.6092,4200.0
2018-10-19 13:30:00,163.87,164.11,163.83,164.05,5480.0,144.5298,144.7415,144.4945,144.6886,5480.0
2018-10-19 13:35:00,163.98,164.06,163.78,163.81,4600.0,144.6268,144.6974,144.4504,144.4769,4600.0
2018-10-19 13:40:00,163.82,164.05,163.77,163.86,8354.0,144.4857,144.6886,144.4416,144.521,8354.0
2018-10-19 13:45:00,163.87,164.32,163.87,164.32,4950.0,144.5298,144.9267,144.5298,144.9267,4950.0
2018-10-19 13:50:00,164.31,164.43,164.04,164.11,5000.0,144.9179,145.0237,144.6797,144.7415,5000.0
2018-10-19 13:55:00,164.12,164.29,164.05,164.08,4503.0,144.7503,144.9002,144.6886,144.715,4503.0
2018-10-19 14:00:00,164.05,164.06,163.5,163.56,4200.0,144.6886,144.6974,144.2035,144.2564,4200.0
2018-10-19 14:05:00,163.5,163.52,163.08,163.52,9326.0,144.2035,144.2211,143.833,144.2211,9326.0
2018-10-19 14:10:00,163.54,163.9,163.54,163.8,6004.0,144.2387,144.5563,144.2387,144.4681,6004.0
2018-10-19 14:15:00,163.84,164.1,163.76,164.05,11016.0,144.5033,144.7327,144.4328,144.6886,11016.0
2018-10-19 14:20:00,163.98,164.68,163.87,164.56,17219.0,144.6268,145.2442,144.5298,145.1384,17219.0
2018-10-19 14:25:00,164.57,164.57,164.4,164.42,4205.0,145.1472,145.1472,144.9972,145.0149,4205.0
2018-10-19 14:30:00,164.42,164.76,164.3,164.3,11133.0,145.0149,145.3148,144.909,144.909,11133.0
2018-10-19 14:35:00,164.33,164.61,164.31,164.45,4405.0,144.9355,145.1825,144.9179,145.0413,4405.0
2018-10-19 14:40:00,164.44,164.45,164.18,164.19,5772.0,145.0325,145.0413,144.8032,144.812,5772.0
2018-10-19 14:45:00,164.2,164.68,164.19,164.68,5348.0,144.8208,145.2442,144.812,145.2442,5348.0
2018-10-19 14:50:00,164.59,164.78,164.57,164.57,5321.0,145.1648,145.3324,145.1472,145.1472,5321.0
2018-10-19 14:55:00,164.61,164.61,164.11,164.11,6918.0,145.1825,145.1825,144.7415,144.7415,6918.0
2018-10-19 15:00:00,164.15,164.25,163.74,163.76,7330.0,144.7767,144.8649,144.4151,144.4328,7330.0
2018-10-19 15:05:00,163.81,163.98,163.81,163.88,3800.0,144.4769,144.6268,144.4769,144.5386,3800.0
2018-10-19 15:10:00,163.88,164.08,163.84,163.84,6754.0,144.5386,144.715,144.5033,144.5033,6754.0
2018-10-19 15:15:00,163.85,164.38,163.71,164.3,9250.0,144.5122,144.9796,144.3887,144.909,9250.0
2018-10-19 15:20:00,164.25,164.4,164.04,164.08,9371.0,144.8649,144.9972,144.6797,144.715,9371.0
2018-10-19 15:25:00,164.08,164.46,164.08,164.46,16315.0,144.715,145.0502,144.715,145.0502,16315.0
2018-10-19 15:30:00,164.46,164.46,164.16,164.23,20016.0,145.0502,145.0502,144.7856,144.8473,20016.0
2018-10-19 15:35:00,164.24,164.34,163.94,163.98,14794.0,144.8561,144.9443,144.5915,144.6268,14794.0
2018-10-19 15:40:00,163.95,164.0,163.8,163.99,21094.0,144.6004,144.6445,144.4681,144.6356,21094.0
2018-10-19 15:45:00,163.99,164.13,163.85,164.01,24178.0,144.6356,144.7591,144.5122,144.6533,24178.0
2018-10-19 15:50:00,164.03,164.2,164.0,164.04,24182.0,144.6709,144.8208,144.6445,144.6797,24182.0
2018-10-19 15:55:00,164.03,164.05,163.64,163.66,48463.0,144.6709,144.6886,144.3269,144.3446,48463.0
2018-10-22 09:30:00,164.43,165.15,164.43,164.52,9150.0,145.0237,145.6587,145.0237,145.1031,9150.0
2018-10-22 09:35:00,164.48,164.54,164.0,164.11,8176.0,145.0678,145.1207,144.6445,144.7415,8176.0
2018-10-22 09:40:00,164.14,164.26,163.93,164.03,2000.0,144.7679,144.8738,144.5827,144.6709,2000.0
2018-10-22 09:45:00,163.8,164.85,163.8,164.74,8617.0,144.4681,145.3941,144.4681,145.2971,8617.0
2018-10-22 09:50:00,164.67,164.81,164.07,164.17,11755.0,145.2354,145.3589,144.7062,144.7944,11755.0
2018-10-22 09:55:00,164.19,164.35,164.06,164.34,2300.0,144.812,144.9531,144.6974,144.9443,2300.0
2018-10-22 10:00:00,164.35,164.63,164.2,164.58,6700.0,144.9531,145.2001,144.8208,145.156,6700.0
2018-10-22 10:05:00,164.67,164.67,163.97,164.16,10725.0,145.2354,145.2354,144.618,144.7856,10725.0
2018-10-22 10:10:00,164.24,164.77,164.14,164.59,5111.0,144.8561,145.3236,144.7679,145.1648,5111.0
2018-10-22 10:15:00,164.56,164.64,164.04,164.22,6310.0,145.1384,145.2089,144.6797,144.8385,6310.0
2018-10-22 10:20:00,164.15,164.15,163.71,163.82,6277.0,144.7767,144.7767,144.3887,144.4857,6277.0
2018-10-22 10:25:00,163.84,163.92,163.54,163.58,7158.0,144.5033,144.5739,144.2387,144.274,7158.0
2018-10-22 10:30:00,163.6,164.04,163.49,164.01,3400.0,144.2917,144.6797,144.1946,144.6533,3400.0
2018-10-22 10:35:00,163.98,164.15,163.83,164.0,5103.0,144.6268,144.7767,144.4945,144.6445,5103.0
2018-10-22 10:40:00,163.93,164.52,163.92,164.43,6360.0,144.5827,145.1031,144.5739,145.0237,6360.0
2018-10-22 10:45:00,164.41,164.92,164.21,164.81,20757.0,145.0061,145.4559,144.8297,145.3589,20757.0
2018-10-22 10:50:00,164.78,165.03,164.74,164.93,11644.0,145.3324,145.5529,145.2971,145.4647,11644.0
2018-10-22 10:55:00,164.93,164.93,164.68,164.68,14980.0,145.4647,145.4647,145.2442,145.2442,14980.0
2018-10-22 11:00:00,164.69,164.69,164.41,164.58,10589.0,145.253,145.253,145.0061,145.156,10589.0
2018-10-22 11:05:00,164.66,164.75,164.49,164.49,8132.0,145.2266,145.3059,145.0766,145.0766,8132.0
2018-10-22 11:10:00,164.47,164.47,164.28,164.28,4447.0,145.059,145.059,144.8914,144.8914,4447.0
2018-10-22 11:15:00,164.48,164.56,164.32,164.55,5225.0,145.0678,145.1384,144.9267,145.1295,5225.0
2018-10-22 11:20:00,164.54,164.69,164.44,164.69,23500.0,145.1207,145.253,145.0325,145.253,23500.0
2018-10-22 11:25:00,164.85,164.89,164.47,164.5,6633.0,145.3941,145.4294,145.059,145.0854,6633.0
2018-10-22 11:30:00,164.56,164.66,164.45,164.49,5800.0,145.1384,145.2266,145.0413,145.0766,5800.0
2018-10-22 11:35:00,164.51,164.85,164.5,164.67,4620.0,145.0943,145.3941,145.0854,145.2354,4620.0
2018-10-22 11:40:00,164.71,164.75,164.49,164.57,2800.0,145.2707,145.3059,145.0766,145.1472,2800.0
2018-10-22 11:45:00,164.52,164.76,164.47,164.76,1900.0,145.1031,145.3148,145.059,145.3148,1900.0
2018-10-22 11:50:00,164.79,164.79,164.21,164.21,6300.0,145.3412,145.3412,144.8297,144.8297,6300.0
2018-10-22 11:55:00,164.16,164.56,164.16,164.53,2626.0,144.7856,145.1384,144.7856,145.1119,2626.0
2018-10-22 12:00:00,164.5,164.61,164.38,164.53,2200.0,145.0854,145.1825,144.9796,145.1119,2200.0
2018-10-22 12:05:00,164.51,164.83,164.51,164.62,6396.0,145.0943,145.3765,145.0943,145.1913,6396.0
2018-10-22 12:10:00,164.6,164.65,164.22,164.22,3528.0,145.1736,145.2177,144.8385,144.8385,3528.0
2018-10-22 12:15:00,164.18,164.53,164.18,164.47,3416.0,144.8032,145.1119,144.8032,145.059,3416.0
2018-10-22 12:20:00,164.45,164.52,164.3,164.37,4107.0,145.0413,145.1031,144.909,144.9708,4107.0
2018-10-22 12:25:00,164.37,164.7,164.35,164.37,5950.0,144.9708,145.2618,144.9531,144.9708,5950.0
2018-10-22 12:30:00,164.45,164.46,164.12,164.21,4393.0,145.0413,145.0502,144.7503,144.8297,4393.0
2018-10-22 12:35:00,164.21,164.35,164.12,164.25,4523.0,144.8297,144.9531,144.7503,144.8649,4523.0
2018-10-22 12:40:00,164.34,164.63,164.29,164.3,5951.0,144.9443,145.2001,144.9002,144.909,5951.0
2018-10-22 12:45:00,164.34,164.49,164.19,164.25,7745.0,144.9443,145.0766,144.812,144.8649,7745.0
2018-10-22 12:50:00,164.3,164.5,164.19,164.38,15917.0,144.909,145.0854,144.812,144.9796,15917.0
2018-10-22 12:55:00,164.39,164.55,164.27,164.38,2933.0,144.9884,145.1295,144.8826,144.9796,2933.0
2018-10-22 13:00:00,164.35,164.44,164.34,164.42,1700.0,144.9531,145.0325,144.9443,145.0149,1700.0
2018-10-22 13:05:00,164.61,164.93,164.61,164.79,3807.0,145.1825,145.4647,145.1825,145.3412,3807.0
2018-10-22 13:10:00,164.67,164.82,164.65,164.75,4300.0,145.2354,145.3677,145.2177,145.3059,4300.0
2018-10-22 13:15:00,164.75,164.93,164.71,164.91,4106.0,145.3059,145.4647,145.2707,145.4471,4106.0
2018-10-22 13:20:00,164.88,164.91,164.61,164.61,10770.0,145.4206,145.4471,145.1825,145.1825,10770.0
2018-10-22 13:25:00,164.6,164.86,164.6,164.82,3907.0,145.1736,145.403,145.1736,145.3677,3907.0
2018-10-22 13:30:00,164.79,164.87,164.57,164.63,5571.0,145.3412,145.4118,145.1472,145.2001,5571.0
2018-10-22 13:35:00,164.59,164.92,164.54,164.6,10200.0,145.1648,145.4559,145.1207,145.1736,10200.0
2018-10-22 13:40:00,164.71,164.78,164.56,164.68,13610.0,145.2707,145.3324,145.1384,145.2442,13610.0
2018-10-22 13:45:00,164.71,165.0,164.68,164.68,6811.0,145.2707,145.5264,145.2442,145.2442,6811.0
2018-10-22 13:50:00,164.62,164.9,164.56,164.74,3524.0,145.1913,145.4382,145.1384,145.2971,3524.0
2018-10-22 13:55:00,164.76,164.84,164.57,164.68,7710.0,145.3148,145.3853,145.1472,145.2442,7710.0
2018-10-22 14:00:00,164.65,164.72,164.59,164.6,7327.0,145.2177,145.2795,145.1648,145.1736,7327.0
2018-10-22 14:05:00,164.67,164.75,164.49,164.5,5300.0,145.2354,145.3059,145.0766,145.0854,5300.0
2018-10-22 14:10:00,164.51,164.62,164.42,164.43,2600.0,145.0943,145.1913,145.0149,145.0237,2600.0
2018-10-22 14:15:00,164.47,164.63,164.46,164.46,2310.0,145.059,145.2001,145.0502,145.0502,2310.0
2018-10-22 14:20:00,164.52,164.65,164.46,164.46,3000.0,145.1031,145.2177,145.0502,145.0502,3000.0
2018-10-22 14:25:00,164.5,164.73,164.5,164.68,3028.0,145.0854,145.2883,145.0854,145.2442,3028.0
2018-10-22 14:30:00,164.64,164.86,164.64,164.79,7420.0,145.2089,145.403,145.2089,145.3412,7420.0
2018-10-22 14:35:00,164.79,164.94,164.74,164.81,7516.0,145.3412,145.4735,145.2971,145.3589,7516.0
2018-10-22 14:40:00,164.82,164.82,164.49,164.51,7612.0,145.3677,145.3677,145.0766,145.0943,7612.0
2018-10-22 14:45:00,164.47,164.72,164.42,164.64,13223.0,145.059,145.2795,145.0149,145.2089,13223.0
2018-10-22 14:50:00,164.64,164.68,164.37,164.52,7166.0,145.2089,145.2442,144.9708,145.1031,7166.0
2018-10-22 14:55:00,164.51,164.6,164.44,164.54,5962.0,145.0943,145.1736,145.0325,145.1207,5962.0
2018-10-22 15:00:00,164.49,164.66,164.47,164.53,19817.0,145.0766,145.2266,145.059,145.1119,19817.0
2018-10-22 15:05:00,164.53,164.6,164.39,164.6,4664.0,145.1119,145.1736,144.9884,145.1736,4664.0
2018-10-22 15:10:00,164.59,164.6,164.42,164.49,18223.0,145.1648,145.1736,145.0149,145.0766,18223.0
2018-10-22 15:15:00,164.5,164.53,164.28,164.28,5311.0,145.0854,145.1119,144.8914,144.8914,5311.0
2018-10-22 15:20:00,164.32,164.37,164.24,164.25,5858.0,144.9267,144.9708,144.8561,144.8649,5858.0
2018-10-22 15:25:00,164.25,164.3,164.18,164.26,4702.0,144.8649,144.909,144.8032,144.8738,4702.0
2018-10-22 15:30:00,164.34,164.37,164.2,164.35,7326.0,144.9443,144.9708,144.8208,144.9531,7326.0
2018-10-22 15:35:00,164.35,164.52,164.23,164.23,32130.0,144.9531,145.1031,144.8473,144.8473,32130.0
2018-10-22 15:40:00,164.13,164.13,163.88,163.97,11650.0,144.7591,144.7591,144.5386,144.618,11650.0
2018-10-22 15:45:00,164.01,164.11,163.86,163.93,11299.0,144.6533,144.7415,144.521,144.5827,11299.0
2018-10-22 15:50:00,163.91,164.02,163.61,163.7,27621.0,144.5651,144.6621,144.3005,144.3799,27621.0
2018-10-22 15:55:00,163.69,163.77,163.06,163.23,132158.0,144.371,144.4416,143.8154,143.9653,132158.0
2018-10-23 09:30:00,158.75,158.83,157.82,157.98,2171.0,140.0141,140.0846,139.1938,139.3349,2171.0
2018-10-23 09:35:00,158.07,158.42,157.07,157.92,46501.0,139.4143,139.723,138.5323,139.282,46501.0
2018-10-23 09:40:00,157.92,158.7,157.71,158.13,8502.0,139.282,139.97,139.0968,139.4672,8502.0
2018-10-23 09:45:00,158.11,159.48,157.9,159.0,43024.0,139.4496,140.6579,139.2644,140.2346,43024.0
2018-10-23 09:50:00,158.97,159.01,158.25,158.65,31497.0,140.2081,140.2434,139.5731,139.9259,31497.0
2018-10-23 09:55:00,158.75,158.85,158.22,158.47,10698.0,140.0141,140.1023,139.5466,139.7671,10698.0
2018-10-23 10:00:00,158.55,158.69,157.73,157.87,16682.0,139.8377,139.9611,139.1144,139.2379,16682.0
2018-10-23 10:05:00,157.78,157.96,157.38,157.43,24185.0,139.1585,139.3173,138.8058,138.8499,24185.0
2018-10-23 10:10:00,157.43,157.8,157.09,157.09,10927.0,138.8499,139.1762,138.55,138.55,10927.0
2018-10-23 10:15:00,157.13,157.39,156.96,157.2,15597.0,138.5853,138.8146,138.4353,138.647,15597.0
2018-10-23 10:20:00,157.21,157.69,157.06,157.27,8725.0,138.6558,139.0792,138.5235,138.7087,8725.0
2018-10-23 10:25:00,157.27,157.91,157.26,157.81,7962.0,138.7087,139.2732,138.6999,139.185,7962.0
2018-10-23 10:30:00,157.75,157.8,157.23,157.47,12561.0,139.1321,139.1762,138.6735,138.8851,12561.0
2018-10-23 10:35:00,157.37,157.91,157.21,157.91,8451.0,138.7969,139.2732,138.6558,139.2732,8451.0
2018-10-23 10:40:00,157.77,158.1,157.71,158.1,3700.0,139.1497,139.4408,139.0968,139.4408,3700.0
2018-10-23 10:45:00,158.07,158.54,157.7,158.53,8751.0,139.4143,139.8289,139.088,139.82,8751.0
2018-10-23 10:50:00,158.54,158.71,158.15,158.16,18098.0,139.8289,139.9788,139.4849,139.4937,18098.0
2018-10-23 10:55:00,158.24,158.3,157.87,158.07,14340.0,139.5643,139.6172,139.2379,139.4143,14340.0
2018-10-23 11:00:00,157.97,158.23,157.91,158.18,10437.0,139.3261,139.5554,139.2732,139.5113,10437.0
2018-10-23 11:05:00,158.19,158.4,158.08,158.21,16741.0,139.5202,139.7054,139.4231,139.5378,16741.0
2018-10-23 11:10:00,158.31,158.55,158.24,158.46,14104.0,139.626,139.8377,139.5643,139.7583,14104.0
2018-10-23 11:15:00,158.56,158.91,158.5,158.91,13411.0,139.8465,140.1552,139.7936,140.1552,13411.0
2018-10-23 11:20:00,159.01,159.14,158.85,158.93,7032.0,140.2434,140.358,140.1023,140.1728,7032.0
2018-10-23 11:25:00,159.05,159.25,159.01,159.1,5429.0,140.2787,140.4551,140.2434,140.3228,5429.0
2018-10-23 11:30:00,159.15,159.32,159.03,159.05,9747.0,140.3669,140.5168,140.261,140.2787,9747.0
2018-10-23 11:35:00,159.05,159.13,158.8,158.82,8158.0,140.2787,140.3492,140.0582,140.0758,8158.0
2018-10-23 11:40:00,158.86,159.0,158.72,158.72,7000.0,140.1111,140.2346,139.9876,139.9876,7000.0
2018-10-23 11:45:00,158.71,158.85,158.51,158.59,6292.0,139.9788,140.1023,139.8024,139.873,6292.0
2018-10-23 11:50:00,158.55,158.55,158.22,158.43,6200.0,139.8377,139.8377,139.5466,139.7318,6200.0
2018-10-23 11:55:00,158.42,158.49,158.03,158.03,7000.0,139.723,139.7848,139.379,139.379,7000.0
2018-10-23 12:00:00,158.06,158.32,158.06,158.32,4635.0,139.4055,139.6348,139.4055,139.6348,4635.0
2018-10-23 12:05:00,158.37,159.02,158.37,158.97,4475.0,139.6789,140.2522,139.6789,140.2081,4475.0
2018-10-23 12:10:00,158.95,159.19,158.87,159.18,3200.0,140.1905,140.4021,140.1199,140.3933,3200.0
2018-10-23 12:15:00,159.17,159.32,159.12,159.27,5560.0,140.3845,140.5168,140.3404,140.4727,5560.0
2018-10-23 12:20:00,159.33,159.55,159.14,159.18,8088.0,140.5256,140.7196,140.358,140.3933,8088.0
2018-10-23 12:25:00,159.19,159.51,159.18,159.39,8204.0,140.4021,140.6844,140.3933,140.5785,8204.0
2018-10-23 12:30:00,159.46,159.96,159.46,159.91,9836.0,140.6403,141.0813,140.6403,141.0372,9836.0
2018-10-23 12:35:00,159.95,159.95,159.75,159.84,3975.0,141.0724,141.0724,140.896,140.9754,3975.0
2018-10-23 12:40:00,159.84,160.18,159.84,160.08,5382.0,140.9754,141.2753,140.9754,141.1871,5382.0
2018-10-23 12:45:00,160.07,160.15,159.86,159.96,6871.0,141.1783,141.2488,140.9931,141.0813,6871.0
2018-10-23 12:50:00,159.96,160.04,159.76,159.84,8842.0,141.0813,141.1518,140.9049,140.9754,8842.0
2018-10-23 12:55:00,159.92,160.0,159.89,159.89,3724.0,141.046,141.1165,141.0195,141.0195,3724.0
2018-10-23 13:00:00,159.86,160.46,159.8,160.32,6994.0,140.9931,141.5222,140.9401,141.3988,6994.0
2018-10-23 13:05:00,160.31,160.79,160.29,160.77,4762.0,141.39,141.8133,141.3723,141.7957,4762.0
2018-10-23 13:10:00,160.87,160.96,160.66,160.79,8571.0,141.8839,141.9632,141.6986,141.8133,8571.0
2018-10-23 13:15:00,160.93,160.97,160.57,160.74,6833.0,141.9368,141.9721,141.6193,141.7692,6833.0
2018-10-23 13:20:00,160.76,160.79,160.52,160.74,10270.0,141.7868,141.8133,141.5752,141.7692,10270.0
2018-10-23 13:25:00,160.69,160.74,160.45,160.56,4819.0,141.7251,141.7692,141.5134,141.6104,4819.0
2018-10-23 13:30:00,160.58,160.87,160.56,160.79,4100.0,141.6281,141.8839,141.6104,141.8133,4100.0
2018-10-23 13:35:00,160.82,160.89,160.43,160.55,7678.0,141.8398,141.9015,141.4958,141.6016,7678.0
2018-10-23 13:40:00,160.55,160.6,160.0,160.06,12027.0,141.6016,141.6457,141.1165,141.1695,12027.0
2018-10-23 13:45:00,160.05,160.26,160.05,160.15,6685.0,141.1606,141.3459,141.1606,141.2488,6685.0
2018-10-23 13:50:00,160.14,160.41,159.97,159.97,4364.0,141.24,141.4782,141.0901,141.0901,4364.0
2018-10-23 13:55:00,160.01,160.01,159.82,160.0,5067.0,141.1254,141.1254,140.9578,141.1165,5067.0
2018-10-23 14:00:00,160.04,160.4,160.04,160.4,9321.0,141.1518,141.4693,141.1518,141.4693,9321.0
2018-10-23 14:05:00,160.45,160.77,160.35,160.61,4433.0,141.5134,141.7957,141.4252,141.6545,4433.0
2018-10-23 14:10:00,160.7,161.04,160.66,160.89,3700.0,141.7339,142.0338,141.6986,141.9015,3700.0
2018-10-23 14:15:00,160.96,161.29,160.88,161.22,4638.0,141.9632,142.2543,141.8927,142.1926,4638.0
2018-10-23 14:20:00,161.36,161.36,160.96,161.31,6324.0,142.316,142.316,141.9632,142.2719,6324.0
2018-10-23 14:25:00,161.41,161.41,161.09,161.36,10154.0,142.3601,142.3601,142.0779,142.316,10154.0
2018-10-23 14:30:00,161.36,161.76,161.35,161.69,10357.0,142.316,142.6688,142.3072,142.6071,10357.0
2018-10-23 14:35:00,161.74,162.1,161.74,162.03,14426.0,142.6512,142.9687,142.6512,142.907,14426.0
2018-10-23 14:40:00,162.0,162.09,161.54,161.67,10763.0,142.8805,142.9599,142.4748,142.5894,10763.0
2018-10-23 14:45:00,161.67,161.67,161.35,161.52,7700.0,142.5894,142.5894,142.3072,142.4571,7700.0
2018-10-23 14:50:00,161.57,161.84,161.55,161.65,4812.0,142.5012,142.7394,142.4836,142.5718,4812.0
2018-10-23 14:55:00,161.56,161.88,161.54,161.76,4712.0,142.4924,142.7747,142.4748,142.6688,4712.0
2018-10-23 15:00:00,161.73,161.95,161.66,161.86,5086.0,142.6424,142.8364,142.5806,142.757,5086.0
2018-10-23 15:05:00,161.85,162.18,161.76,161.91,6337.0,142.7482,143.0393,142.6688,142.8011,6337.0
2018-10-23 15:10:00,161.98,162.07,161.73,162.03,6224.0,142.8629,142.9422,142.6424,142.907,6224.0
2018-10-23 15:15:00,161.91,162.05,161.35,161.5,9137.0,142.8011,142.9246,142.3072,142.4395,9137.0
2018-10-23 15:20:00,161.55,161.97,161.55,161.83,6837.0,142.4836,142.854,142.4836,142.7306,6837.0
2018-10-23 15:25:00,161.84,161.98,161.34,161.34,5929.0,142.7394,142.8629,142.2984,142.2984,5929.0
2018-10-23 15:30:00,161.43,161.71,161.2,161.69,9918.0,142.3778,142.6247,142.1749,142.6071,9918.0
2018-10-23 15:35:00,161.73,161.73,161.01,161.02,13139.0,142.6424,142.6424,142.0073,142.0162,13139.0
2018-10-23 15:40:00,161.08,161.2,160.89,161.01,12707.0,142.0691,142.1749,141.9015,142.0073,12707.0
2018-10-23 15:45:00,161.06,161.26,160.88,161.06,17124.0,142.0514,142.2278,141.8927,142.0514,17124.0
2018-10-23 15:50:00,161.05,161.11,160.7,160.81,20782.0,142.0426,142.0955,141.7339,141.8309,20782.0
2018-10-23 15:55:00,160.81,160.88,160.42,160.57,56912.0,141.8309,141.8927,141.487,141.6193,56912.0
2018-10-24 09:30:00,160.31,161.15,160.03,160.22,28387.0,141.39,142.1308,141.143,141.3106,28387.0
2018-10-24 09:35:00,160.17,161.07,159.89,160.86,29238.0,141.2665,142.0603,141.0195,141.875,29238.0
2018-10-24 09:40:00,160.82,161.41,160.75,160.85,29784.0,141.8398,142.3601,141.778,141.8662,29784.0
2018-10-24 09:45:00,160.84,160.97,160.17,160.28,35014.0,141.8574,141.9721,141.2665,141.3635,35014.0
2018-10-24 09:50:00,160.5,160.84,160.38,160.5,16139.0,141.5575,141.8574,141.4517,141.5575,16139.0
2018-10-24 09:55:00,160.63,160.76,159.9,159.93,21608.0,141.6722,141.7868,141.0283,141.0548,21608.0
2018-10-24 10:00:00,159.9,160.1,159.44,160.0,46726.0,141.0283,141.2047,140.6226,141.1165,46726.0
2018-10-24 10:05:00,160.0,160.27,159.88,160.22,20794.0,141.1165,141.3547,141.0107,141.3106,20794.0
2018-10-24 10:10:00,160.24,160.26,159.89,160.04,13524.0,141.3282,141.3459,141.0195,141.1518,13524.0
2018-10-24 10:15:00,159.86,159.93,159.41,159.48,7245.0,140.9931,141.0548,140.5962,140.6579,7245.0
2018-10-24 10:20:00,159.42,159.73,159.29,159.69,10300.0,140.605,140.8784,140.4903,140.8431,10300.0
2018-10-24 10:25:00,159.55,159.82,159.48,159.64,4500.0,140.7196,140.9578,140.6579,140.799,4500.0
2018-10-24 10:30:00,159.68,160.07,159.62,159.78,11596.0,140.8343,141.1783,140.7814,140.9225,11596.0
2018-10-24 10:35:00,159.85,160.01,159.47,159.47,8819.0,140.9842,141.1254,140.6491,140.6491,8819.0
2018-10-24 10:40:00,159.59,159.98,159.45,159.45,7700.0,140.7549,141.0989,140.6315,140.6315,7700.0
2018-10-24 10:45:00,159.38,159.48,159.15,159.41,9058.0,140.5697,140.6579,140.3669,140.5962,9058.0
2018-10-24 10:50:00,159.55,159.55,159.16,159.39,5300.0,140.7196,140.7196,140.3757,140.5785,5300.0
2018-10-24 10:55:00,159.33,159.63,159.19,159.41,10500.0,140.5256,140.7902,140.4021,140.5962,10500.0
2018-10-24 11:00:00,159.36,159.57,158.66,158.71,14363.0,140.5521,140.7373,139.9347,139.9788,14363.0
2018-10-24 11:05:00,158.77,158.77,158.11,158.2,13457.0,140.0317,140.0317,139.4496,139.529,13457.0
2018-10-24 11:10:00,158.32,158.68,158.22,158.22,5263.0,139.6348,139.9523,139.5466,139.5466,5263.0
2018-10-24 11:15:00,158.37,158.57,158.18,158.18,6900.0,139.6789,139.8553,139.5113,139.5113,6900.0
2018-10-24 11:20:00,158.11,158.5,158.03,158.2,10000.0,139.4496,139.7936,139.379,139.529,10000.0
2018-10-24 11:25:00,158.12,158.26,157.63,157.64,9089.0,139.4584,139.5819,139.0263,139.0351,9089.0
2018-10-24 11:30:00,157.69,158.3,157.68,158.3,19380.0,139.0792,139.6172,139.0703,139.6172,19380.0
2018-10-24 11:35:00,158.15,158.57,157.79,158.54,8374.0,139.4849,139.8553,139.1674,139.8289,8374.0
2018-10-24 11:40:00,158.57,158.57,158.06,158.06,4345.0,139.8553,139.8553,139.4055,139.4055,4345.0
2018-10-24 11:45:00,158.28,159.08,158.19,158.95,11748.0,139.5995,140.3051,139.5202,140.1905,11748.0
2018-10-24 11:50:00,158.78,159.14,158.65,159.03,7152.0,140.0405,140.358,139.9259,140.261,7152.0
2018-10-24 11:55:00,159.1,159.62,159.1,159.54,7937.0,140.3228,140.7814,140.3228,140.7108,7937.0
2018-10-24 12:00:00,159.54,159.63,159.31,159.49,8448.0,140.7108,140.7902,140.508,140.6667,8448.0
2018-10-24 12:05:00,159.32,159.55,159.19,159.2,5433.0,140.5168,140.7196,140.4021,140.411,5433.0
2018-10-24 12:10:00,159.18,159.38,159.1,159.23,3744.0,140.3933,140.5697,140.3228,140.4374,3744.0
2018-10-24 12:15:00,159.24,159.46,159.1,159.1,8611.0,140.4462,140.6403,140.3228,140.3228,8611.0
2018-10-24 12:20:00,159.02,159.09,158.7,158.77,6100.0,140.2522,140.3139,139.97,140.0317,6100.0
2018-10-24 12:25:00,158.86,159.12,158.79,159.06,5810.0,140.1111,140.3404,140.0493,140.2875,5810.0
2018-10-24 12:30:00,159.09,159.13,158.67,158.67,3548.0,140.3139,140.3492,139.9435,139.9435,3548.0
2018-10-24 12:35:00,158.72,158.74,158.19,158.19,8046.0,139.9876,140.0052,139.5202,139.5202,8046.0
2018-10-24 12:40:00,158.23,158.44,158.15,158.34,6889.0,139.5554,139.7407,139.4849,139.6525,6889.0
2018-10-24 12:45:00,158.28,158.38,158.22,158.25,5450.0,139.5995,139.6877,139.5466,139.5731,5450.0
2018-10-24 12:50:00,158.22,158.64,158.03,158.64,6500.0,139.5466,139.917,139.379,139.917,6500.0
2018-10-24 12:55:00,158.63,158.69,158.49,158.62,8050.0,139.9082,139.9611,139.7848,139.8994,8050.0
2018-10-24 13:00:00,158.62,158.62,157.9,157.95,9224.0,139.8994,139.8994,139.2644,139.3085,9224.0
2018-10-24 13:05:00,158.0,158.02,157.64,157.76,10683.0,139.3526,139.3702,139.0351,139.1409,10683.0
2018-10-24 13:10:00,157.73,157.86,157.61,157.63,7286.0,139.1144,139.2291,139.0086,139.0263,7286.0
2018-10-24 13:15:00,157.64,158.28,157.4,158.15,13052.0,139.0351,139.5995,138.8234,139.4849,13052.0
2018-10-24 13:20:00,158.18,158.3,157.67,157.67,11105.0,139.5113,139.6172,139.0615,139.0615,11105.0
2018-10-24 13:25:00,157.66,157.66,157.18,157.18,18381.0,139.0527,139.0527,138.6294,138.6294,18381.0
2018-10-24 13:30:00,157.18,157.38,156.7,157.29,34693.0,138.6294,138.8058,138.206,138.7264,34693.0
2018-10-24 13:35:00,157.34,157.34,156.66,156.66,18258.0,138.7705,138.7705,138.1707,138.1707,18258.0
2018-10-24 13:40:00,156.65,157.09,156.64,157.09,20557.0,138.1619,138.55,138.1531,138.55,20557.0
2018-10-24 13:45:00,157.04,157.09,156.58,156.87,17784.0,138.5059,138.55,138.1002,138.3559,17784.0
2018-10-24 13:50:00,156.9,157.11,156.61,157.0,11377.0,138.3824,138.5676,138.1266,138.4706,11377.0
2018-10-24 13:55:00,156.89,156.94,156.34,156.44,9000.0,138.3736,138.4177,137.8885,137.9767,9000.0
2018-10-24 14:00:00,156.39,156.48,156.04,156.33,12977.0,137.9326,138.012,137.6239,137.8797,12977.0
2018-10-24 14:05:00,156.27,156.39,155.84,155.86,13555.0,137.8268,137.9326,137.4475,137.4651,13555.0
2018-10-24 14:10:00,155.88,156.37,155.87,156.23,18818.0,137.4828,137.915,137.474,137.7915,18818.0
2018-10-24 14:15:00,156.22,156.55,155.95,156.55,12177.0,137.7827,138.0737,137.5445,138.0737,12177.0
2018-10-24 14:20:00,156.67,156.93,156.47,156.76,16506.0,138.1796,138.4089,138.0032,138.2589,16506.0
2018-10-24 14:25:00,156.72,157.75,156.47,157.3,26685.0,138.2237,139.1321,138.0032,138.7352,26685.0
2018-10-24 14:30:00,157.43,157.59,157.17,157.47,10479.0,138.8499,138.991,138.6205,138.8851,10479.0
2018-10-24 14:35:00,157.42,157.66,157.22,157.57,15005.0,138.841,139.0527,138.6646,138.9733,15005.0
2018-10-24 14:40:00,157.56,157.58,157.02,157.15,26660.0,138.9645,138.9822,138.4882,138.6029,26660.0
2018-10-24 14:45:00,157.15,157.24,156.4,156.81,16629.0,138.6029,138.6823,137.9414,138.303,16629.0
2018-10-24 14:50:00,156.82,156.9,156.4,156.42,65885.0,138.3118,138.3824,137.9414,137.9591,65885.0
2018-10-24 14:55:00,156.45,156.84,156.41,156.54,7100.0,137.9855,138.3295,137.9502,138.0649,7100.0
2018-10-24 15:00:00,156.56,156.57,155.94,156.15,20960.0,138.0825,138.0914,137.5357,137.7209,20960.0
2018-10-24 15:05:00,156.17,156.48,156.08,156.4,13197.0,137.7386,138.012,137.6592,137.9414,13197.0
2018-10-24 15:10:00,156.36,156.61,156.16,156.42,16008.0,137.9061,138.1266,137.7297,137.9591,16008.0
2018-10-24 15:15:00,156.41,156.51,156.17,156.17,6133.0,137.9502,138.0384,137.7386,137.7386,6133.0
2018-10-24 15:20:00,156.11,156.11,155.62,156.02,18337.0,137.6856,137.6856,137.2535,137.6063,18337.0
2018-10-24 15:25:00,155.98,156.14,155.35,155.36,11003.0,137.571,137.7121,137.0153,137.0242,11003.0
2018-10-24 15:30:00,155.34,155.48,155.2,155.23,13750.0,137.0065,137.13,136.883,136.9095,13750.0
2018-10-24 15:35:00,155.22,155.64,155.18,155.41,16720.0,136.9007,137.2711,136.8654,137.0683,16720.0
2018-10-24 15:40:00,155.35,155.73,155.15,155.15,22355.0,137.0153,137.3505,136.8389,136.8389,22355.0
2018-10-24 15:45:00,155.13,155.34,154.89,155.08,31273.0,136.8213,137.0065,136.6096,136.7772,31273.0
2018-10-24 15:50:00,155.05,155.21,154.92,155.03,63286.0,136.7507,136.8919,136.6361,136.7331,63286.0
2018-10-24 15:55:00,154.95,154.96,153.67,154.11,62528.0,136.6625,136.6714,135.5336,135.9217,62528.0
2018-10-25 09:30:00,156.15,157.05,155.81,157.05,16201.0,137.7209,138.5147,137.4211,138.5147,16201.0
2018-10-25 09:35:00,156.77,156.77,156.0,156.06,4299.0,138.2677,138.2677,137.5886,137.6415,4299.0
2018-10-25 09:40:00,156.28,157.76,156.19,157.76,32069.0,137.8356,139.1409,137.7562,139.1409,32069.0
2018-10-25 09:45:00,157.51,157.92,157.2,157.92,7269.0,138.9204,139.282,138.647,139.282,7269.0
2018-10-25 09:50:00,157.99,158.28,157.79,158.1,9582.0,139.3438,139.5995,139.1674,139.4408,9582.0
2018-10-25 09:55:00,157.86,158.1,157.67,157.8,10100.0,139.2291,139.4408,139.0615,139.1762,10100.0
2018-10-25 10:00:00,157.9,158.11,157.66,157.99,19548.0,139.2644,139.4496,139.0527,139.3438,19548.0
2018-10-25 10:05:00,158.09,158.16,157.82,158.03,30600.0,139.432,139.4937,139.1938,139.379,30600.0
2018-10-25 10:10:00,158.0,158.05,157.6,157.91,16808.0,139.3526,139.3967,138.9998,139.2732,16808.0
2018-10-25 10:15:00,157.92,158.11,157.49,157.55,26497.0,139.282,139.4496,138.9028,138.9557,26497.0
2018-10-25 10:20:00,157.48,157.75,156.99,157.33,60553.0,138.894,139.1321,138.4618,138.7617,60553.0
2018-10-25 10:25:00,157.22,157.85,157.22,157.66,26589.0,138.6646,139.2203,138.6646,139.0527,26589.0
2018-10-25 10:30:00,157.77,158.16,157.68,157.94,60155.0,139.1497,139.4937,139.0703,139.2997,60155.0
2018-10-25 10:35:00,158.02,158.37,157.73,157.79,46928.0,139.3702,139.6789,139.1144,139.1674,46928.0
2018-10-25 10:40:00,157.77,158.0,157.76,157.9,61465.0,139.1497,139.3526,139.1409,139.2644,61465.0
2018-10-25 10:45:00,157.91,158.0,157.53,157.75,35649.0,139.2732,139.3526,138.9381,139.1321,35649.0
2018-10-25 10:50:00,157.69,157.76,157.44,157.62,18211.0,139.0792,139.1409,138.8587,139.0174,18211.0
2018-10-25 10:55:00,157.54,158.09,157.44,157.9,13839.0,138.9469,139.432,138.8587,139.2644,13839.0
2018-10-25 11:00:00,157.62,157.76,157.03,157.19,19326.0,139.0174,139.1409,138.4971,138.6382,19326.0
2018-10-25 11:05:00,157.06,157.23,156.92,157.23,2700.0,138.5235,138.6735,138.4,138.6735,2700.0
2018-10-25 11:10:00,157.17,157.17,156.67,156.67,8447.0,138.6205,138.6205,138.1796,138.1796,8447.0
2018-10-25 11:15:00,156.82,157.21,156.82,157.21,10128.0,138.3118,138.6558,138.3118,138.6558,10128.0
2018-10-25 11:20:00,157.3,157.89,157.22,157.75,7125.0,138.7352,139.2556,138.6646,139.1321,7125.0
2018-10-25 11:25:00,158.0,158.18,157.96,158.18,2336.0,139.3526,139.5113,139.3173,139.5113,2336.0
2018-10-25 11:30:00,158.19,158.39,158.0,158.13,4566.0,139.5202,139.6966,139.3526,139.4672,4566.0
2018-10-25 11:35:00,157.95,158.18,157.89,157.89,8415.0,139.3085,139.5113,139.2556,139.2556,8415.0
2018-10-25 11:40:00,157.71,157.97,157.69,157.93,5729.0,139.0968,139.3261,139.0792,139.2908,5729.0
2018-10-25 11:45:00,157.98,158.05,157.62,157.82,6669.0,139.3349,139.3967,139.0174,139.1938,6669.0
2018-10-25 11:50:00,157.98,158.14,157.87,158.09,8587.0,139.3349,139.4761,139.2379,139.432,8587.0
2018-10-25 11:55:00,158.06,158.11,157.63,157.75,20475.0,139.4055,139.4496,139.0263,139.1321,20475.0
2018-10-25 12:00:00,157.7,157.81,157.43,157.69,6920.0,139.088,139.185,138.8499,139.0792,6920.0
2018-10-25 12:05:00,157.84,158.3,157.83,158.05,16715.0,139.2115,139.6172,139.2026,139.3967,16715.0
2018-10-25 12:10:00,158.08,158.12,157.73,157.78,5462.0,139.4231,139.4584,139.1144,139.1585,5462.0
2018-10-25 12:15:00,157.75,157.77,157.22,157.33,6300.0,139.1321,139.1497,138.6646,138.7617,6300.0
2018-10-25 12:20:00,157.25,157.53,157.22,157.46,4600.0,138.6911,138.9381,138.6646,138.8763,4600.0
2018-10-25 12:25:00,157.5,157.74,157.47,157.55,8072.0,138.9116,139.1233,138.8851,138.9557,8072.0
2018-10-25 12:30:00,157.49,157.69,157.39,157.51,7127.0,138.9028,139.0792,138.8146,138.9204,7127.0
2018-10-25 12:35:00,157.58,157.93,157.58,157.93,3322.0,138.9822,139.2908,138.9822,139.2908,3322.0
2018-10-25 12:40:00,157.9,157.91,157.59,157.77,5247.0,139.2644,139.2732,138.991,139.1497,5247.0
2018-10-25 12:45:00,157.77,158.15,157.77,158.06,8800.0,139.1497,139.4849,139.1497,139.4055,8800.0
2018-10-25 12:50:00,158.06,158.16,158.01,158.15,11158.0,139.4055,139.4937,139.3614,139.4849,11158.0
2018-10-25 12:55:00,158.08,158.28,157.99,158.11,12738.0,139.4231,139.5995,139.3438,139.4496,12738.0
2018-10-25 13:00:00,158.22,158.51,158.21,158.37,7702.0,139.5466,139.8024,139.5378,139.6789,7702.0
2018-10-25 13:05:00,158.3,158.31,157.91,157.91,10303.0,139.6172,139.626,139.2732,139.2732,10303.0
2018-10-25 13:10:00,157.93,157.99,157.65,157.8,4626.0,139.2908,139.3438,139.0439,139.1762,4626.0
2018-10-25 13:15:00,157.87,157.97,157.75,157.93,2594.0,139.2379,139.3261,139.1321,139.2908,2594.0
2018-10-25 13:20:00,157.91,158.31,157.91,158.12,17424.0,139.2732,139.626,139.2732,139.4584,17424.0
2018-10-25 13:25:00,158.14,158.36,157.61,157.64,53454.0,139.4761,139.6701,139.0086,139.0351,53454.0
2018-10-25 13:30:00,157.71,158.44,157.63,158.14,25045.0,139.0968,139.7407,139.0263,139.4761,25045.0
2018-10-25 13:35:00,158.18,158.97,158.18,158.84,29100.0,139.5113,140.2081,139.5113,140.0934,29100.0
2018-10-25 13:40:00,158.74,159.13,158.36,158.76,19962.0,140.0052,140.3492,139.6701,140.0229,19962.0
2018-10-25 13:45:00,158.79,159.13,158.71,159.04,41823.0,140.0493,140.3492,139.9788,140.2698,41823.0
2018-10-25 13:50:00,159.04,159.13,158.62,158.62,9700.0,140.2698,140.3492,139.8994,139.8994,9700.0
2018-10-25 13:55:00,158.54,158.61,158.46,158.47,6570.0,139.8289,139.8906,139.7583,139.7671,6570.0
2018-10-25 14:00:00,158.47,158.47,158.27,158.28,6574.0,139.7671,139.7671,139.5907,139.5995,6574.0
2018-10-25 14:05:00,158.29,158.5,158.28,158.42,19810.0,139.6084,139.7936,139.5995,139.723,19810.0
2018-10-25 14:10:00,158.43,158.5,158.33,158.47,14070.0,139.7318,139.7936,139.6436,139.7671,14070.0
2018-10-25 14:15:00,158.51,158.72,158.43,158.52,23414.0,139.8024,139.9876,139.7318,139.8112,23414.0
2018-10-25 14:20:00,158.5,158.53,158.21,158.4,92321.0,139.7936,139.82,139.5378,139.7054,92321.0
2018-10-25 14:25:00,158.41,158.55,158.2,158.35,91634.0,139.7142,139.8377,139.529,139.6613,91634.0
2018-10-25 14:30:00,158.26,158.98,158.26,158.89,27556.0,139.5819,140.2169,139.5819,140.1375,27556.0
2018-10-25 14:35:00,158.89,158.9,158.61,158.75,13790.0,140.1375,140.1464,139.8906,140.0141,13790.0
2018-10-25 14:40:00,158.71,158.81,158.56,158.7,8058.0,139.9788,140.067,139.8465,139.97,8058.0
2018-10-25 14:45:00,158.72,159.21,158.72,159.03,9730.0,139.9876,140.4198,139.9876,140.261,9730.0
2018-10-25 14:50:00,158.99,158.99,158.68,158.68,22289.0,140.2257,140.2257,139.9523,139.9523,22289.0
2018-10-25 14:55:00,158.77,159.04,158.73,158.85,15905.0,140.0317,140.2698,139.9964,140.1023,15905.0
2018-10-25 15:00:00,158.84,158.87,158.58,158.58,48573.0,140.0934,140.1199,139.8641,139.8641,48573.0
2018-10-25 15:05:00,158.57,158.8,158.54,158.58,10279.0,139.8553,140.0582,139.8289,139.8641,10279.0
2018-10-25 15:10:00,158.52,158.83,158.52,158.75,23239.0,139.8112,140.0846,139.8112,140.0141,23239.0
2018-10-25 15:15:00,158.77,158.98,158.63,158.92,41320.0,140.0317,140.2169,139.9082,140.164,41320.0
2018-10-25 15:20:00,158.96,159.02,158.71,158.89,64772.0,140.1993,140.2522,139.9788,140.1375,64772.0
2018-10-25 15:25:00,158.82,158.82,158.49,158.6,19280.0,140.0758,140.0758,139.7848,139.8818,19280.0
2018-10-25 15:30:00,158.59,158.81,158.18,158.32,46331.0,139.873,140.067,139.5113,139.6348,46331.0
2018-10-25 15:35:00,158.31,158.48,158.18,158.2,21616.0,139.626,139.7759,139.5113,139.529,21616.0
2018-10-25 15:40:00,158.18,158.28,157.51,157.75,35221.0,139.5113,139.5995,138.9204,139.1321,35221.0
2018-10-25 15:45:00,157.71,157.98,157.55,157.75,33766.0,139.0968,139.3349,138.9557,139.1321,33766.0
2018-10-25 15:50:00,157.75,157.75,157.2,157.45,56221.0,139.1321,139.1321,138.647,138.8675,56221.0
2018-10-25 15:55:00,157.41,157.7,157.24,157.5,93650.0,138.8322,139.088,138.6823,138.9116,93650.0
2018-10-26 09:30:00,155.74,156.42,155.07,156.22,21443.0,137.3593,137.9591,136.7684,137.7827,21443.0
2018-10-26 09:35:00,156.33,158.12,156.25,156.72,10474.0,137.8797,139.4584,137.8091,138.2237,10474.0
2018-10-26 09:40:00,156.94,157.42,156.56,156.72,6740.0,138.4177,138.841,138.0825,138.2237,6740.0
2018-10-26 09:45:00,157.05,157.68,156.85,157.4,4821.0,138.5147,139.0703,138.3383,138.8234,4821.0
2018-10-26 09:50:00,157.68,157.82,157.32,157.37,9494.0,139.0703,139.1938,138.7528,138.7969,9494.0
2018-10-26 09:55:00,157.45,157.83,157.28,157.52,8076.0,138.8675,139.2026,138.7176,138.9292,8076.0
2018-10-26 10:00:00,157.41,157.41,156.54,156.55,8005.0,138.8322,138.8322,138.0649,138.0737,8005.0
2018-10-26 10:05:00,156.46,156.46,155.75,156.27,6491.0,137.9943,137.9943,137.3681,137.8268,6491.0
2018-10-26 10:10:00,156.32,156.91,156.22,156.86,14607.0,137.8709,138.3912,137.7827,138.3471,14607.0
2018-10-26 10:15:00,156.96,157.0,156.57,156.75,16589.0,138.4353,138.4706,138.0914,138.2501,16589.0
2018-10-26 10:20:00,156.59,157.05,156.37,156.86,8464.0,138.109,138.5147,137.915,138.3471,8464.0
2018-10-26 10:25:00,156.89,157.21,156.51,156.56,16120.0,138.3736,138.6558,138.0384,138.0825,16120.0
2018-10-26 10:30:00,156.51,156.68,155.88,156.22,5675.0,138.0384,138.1884,137.4828,137.7827,5675.0
2018-10-26 10:35:00,156.21,156.38,155.83,155.94,10394.0,137.7738,137.9238,137.4387,137.5357,10394.0
2018-10-26 10:40:00,156.21,156.26,155.68,155.74,10547.0,137.7738,137.8179,137.3064,137.3593,10547.0
2018-10-26 10:45:00,155.7,155.9,155.37,155.49,9800.0,137.324,137.5004,137.033,137.1388,9800.0
2018-10-26 10:50:00,155.58,155.83,155.44,155.63,12310.0,137.2182,137.4387,137.0947,137.2623,12310.0
2018-10-26 10:55:00,155.58,155.84,155.09,155.32,6350.0,137.2182,137.4475,136.786,136.9889,6350.0
2018-10-26 11:00:00,155.35,155.88,155.35,155.73,13600.0,137.0153,137.4828,137.0153,137.3505,13600.0
2018-10-26 11:05:00,155.69,156.36,155.63,156.13,8210.0,137.3152,137.9061,137.2623,137.7033,8210.0
2018-10-26 11:10:00,156.19,156.95,156.15,156.7,18042.0,137.7562,138.4265,137.7209,138.206,18042.0
2018-10-26 11:15:00,157.02,157.2,156.74,157.01,6327.0,138.4882,138.647,138.2413,138.4794,6327.0
2018-10-26 11:20:00,156.92,157.64,156.86,157.44,5101.0,138.4,139.0351,138.3471,138.8587,5101.0
2018-10-26 11:25:00,157.54,158.1,157.4,158.02,9520.0,138.9469,139.4408,138.8234,139.3702,9520.0
2018-10-26 11:30:00,158.09,158.6,158.09,158.59,5836.0,139.432,139.8818,139.432,139.873,5836.0
2018-10-26 11:35:00,158.62,158.88,158.06,158.32,5460.0,139.8994,140.1287,139.4055,139.6348,5460.0
2018-10-26 11:40:00,158.4,158.7,158.37,158.56,16638.0,139.7054,139.97,139.6789,139.8465,16638.0
2018-10-26 11:45:00,158.56,158.76,158.37,158.6,8928.0,139.8465,140.0229,139.6789,139.8818,8928.0
2018-10-26 11:50:00,158.75,159.37,158.75,159.22,5650.0,140.0141,140.5609,140.0141,140.4286,5650.0
2018-10-26 11:55:00,159.13,159.51,159.13,159.28,14714.0,140.3492,140.6844,140.3492,140.4815,14714.0
2018-10-26 12:00:00,159.18,159.8,159.17,159.8,17625.0,140.3933,140.9401,140.3845,140.9401,17625.0
2018-10-26 12:05:00,159.95,160.31,159.85,160.29,46931.0,141.0724,141.39,140.9842,141.3723,46931.0
2018-10-26 12:10:00,160.17,160.4,160.04,160.27,29812.0,141.2665,141.4693,141.1518,141.3547,29812.0
2018-10-26 12:15:00,160.24,160.65,160.15,160.44,20934.0,141.3282,141.6898,141.2488,141.5046,20934.0
2018-10-26 12:20:00,160.47,160.79,160.42,160.7,17984.0,141.5311,141.8133,141.487,141.7339,17984.0
2018-10-26 12:25:00,160.68,161.29,160.66,161.15,32400.0,141.7163,142.2543,141.6986,142.1308,32400.0
2018-10-26 12:30:00,161.25,161.5,160.96,161.43,18345.0,142.219,142.4395,141.9632,142.3778,18345.0
2018-10-26 12:35:00,161.44,162.04,161.34,161.92,33566.0,142.3866,142.9158,142.2984,142.8099,33566.0
2018-10-26 12:40:00,161.94,162.62,161.81,162.62,20091.0,142.8276,143.4273,142.7129,143.4273,20091.0
2018-10-26 12:45:00,162.66,162.84,162.48,162.84,14611.0,143.4626,143.6214,143.3038,143.6214,14611.0
2018-10-26 12:50:00,162.71,162.85,162.38,162.72,13992.0,143.5067,143.6302,143.2156,143.5155,13992.0
2018-10-26 12:55:00,162.59,162.71,162.14,162.49,13254.0,143.4009,143.5067,143.004,143.3127,13254.0
2018-10-26 13:00:00,162.58,163.24,162.5,162.97,19052.0,143.392,143.9741,143.3215,143.736,19052.0
2018-10-26 13:05:00,163.02,163.24,162.61,162.61,10744.0,143.7801,143.9741,143.4185,143.4185,10744.0
2018-10-26 13:10:00,162.64,163.4,162.41,162.6,23804.0,143.445,144.1153,143.2421,143.4097,23804.0
2018-10-26 13:15:00,162.77,163.06,162.37,162.6,8621.0,143.5596,143.8154,143.2068,143.4097,8621.0
2018-10-26 13:20:00,162.64,162.77,162.24,162.38,11121.0,143.445,143.5596,143.0922,143.2156,11121.0
2018-10-26 13:25:00,162.45,162.59,162.15,162.15,11302.0,143.2774,143.4009,143.0128,143.0128,11302.0
2018-10-26 13:30:00,162.15,162.15,161.56,161.66,11994.0,143.0128,143.0128,142.4924,142.5806,11994.0
2018-10-26 13:35:00,161.67,161.93,161.36,161.44,10767.0,142.5894,142.8188,142.316,142.3866,10767.0
2018-10-26 13:40:00,161.69,162.22,161.62,162.11,12253.0,142.6071,143.0745,142.5453,142.9775,12253.0
2018-10-26 13:45:00,162.08,162.11,161.68,161.94,10225.0,142.9511,142.9775,142.5983,142.8276,10225.0
2018-10-26 13:50:00,161.95,162.25,161.95,162.19,11727.0,142.8364,143.101,142.8364,143.0481,11727.0
2018-10-26 13:55:00,162.22,162.41,162.22,162.28,9397.0,143.0745,143.2421,143.0745,143.1275,9397.0
2018-10-26 14:00:00,162.24,162.38,161.65,161.84,14983.0,143.0922,143.2156,142.5718,142.7394,14983.0
2018-10-26 14:05:00,161.81,161.81,161.44,161.66,6390.0,142.7129,142.7129,142.3866,142.5806,6390.0
2018-10-26 14:10:00,161.73,161.85,161.38,161.56,9022.0,142.6424,142.7482,142.3337,142.4924,9022.0
2018-10-26 14:15:00,161.62,161.66,161.26,161.36,8636.0,142.5453,142.5806,142.2278,142.316,8636.0
2018-10-26 14:20:00,161.46,161.47,160.98,161.29,11139.0,142.4042,142.413,141.9809,142.2543,11139.0
2018-10-26 14:25:00,161.29,161.71,161.28,161.45,8472.0,142.2543,142.6247,142.2455,142.3954,8472.0
2018-10-26 14:30:00,161.33,161.81,161.33,161.63,11469.0,142.2896,142.7129,142.2896,142.5542,11469.0
2018-10-26 14:35:00,161.69,162.11,161.69,161.76,10003.0,142.6071,142.9775,142.6071,142.6688,10003.0
2018-10-26 14:40:00,161.86,161.93,161.16,161.24,8389.0,142.757,142.8188,142.1396,142.2102,8389.0
2018-10-26 14:45:00,161.24,161.36,160.75,160.91,10789.0,142.2102,142.316,141.778,141.9191,10789.0
2018-10-26 14:50:00,160.95,160.99,160.7,160.78,7541.0,141.9544,141.9897,141.7339,141.8045,7541.0
2018-10-26 14:55:00,160.76,160.84,160.26,160.39,10443.0,141.7868,141.8574,141.3459,141.4605,10443.0
2018-10-26 15:00:00,160.4,160.65,160.0,160.58,12632.0,141.4693,141.6898,141.1165,141.6281,12632.0
2018-10-26 15:05:00,160.55,160.7,160.26,160.47,16158.0,141.6016,141.7339,141.3459,141.5311,16158.0
2018-10-26 15:10:00,160.59,160.71,160.19,160.25,29377.0,141.6369,141.7427,141.2841,141.337,29377.0
2018-10-26 15:15:00,160.26,161.17,160.25,161.17,16829.0,141.3459,142.1485,141.337,142.1485,16829.0
2018-10-26 15:20:00,161.26,161.72,161.14,161.21,18896.0,142.2278,142.6335,142.122,142.1837,18896.0
2018-10-26 15:25:00,161.14,161.34,160.79,161.19,14544.0,142.122,142.2984,141.8133,142.1661,14544.0
2018-10-26 15:30:00,161.26,161.26,160.49,160.52,16066.0,142.2278,142.2278,141.5487,141.5752,16066.0
2018-10-26 15:35:00,160.48,161.62,160.44,161.31,36115.0,141.5399,142.5453,141.5046,142.2719,36115.0
2018-10-26 15:40:00,161.31,161.47,160.81,160.83,28724.0,142.2719,142.413,141.8309,141.8486,28724.0
2018-10-26 15:45:00,160.86,162.0,160.8,161.73,40116.0,141.875,142.8805,141.8221,142.6424,40116.0
2018-10-26 15:50:00,161.77,162.29,161.76,161.9,39428.0,142.6776,143.1363,142.6688,142.7923,39428.0
2018-10-26 15:55:00,161.78,161.82,160.93,161.36,81368.0,142.6865,142.7217,141.9368,142.316,81368.0
2018-10-29 09:30:00,163.7,163.88,162.92,163.04,10324.0,144.3799,144.5386,143.6919,143.7978,10324.0
2018-10-29 09:35:00,163.06,163.21,162.46,162.46,7009.0,143.8154,143.9477,143.2862,143.2862,7009.0
2018-10-29 09:40:00,162.46,162.82,162.44,162.51,43054.0,143.2862,143.6037,143.2686,143.3303,43054.0
2018-10-29 09:45:00,162.38,162.4,161.94,161.94,30271.0,143.2156,143.2333,142.8276,142.8276,30271.0
2018-10-29 09:50:00,161.75,162.0,161.23,161.89,13323.0,142.66,142.8805,142.2014,142.7835,13323.0
2018-10-29 09:55:00,161.9,162.47,161.89,162.39,12068.0,142.7923,143.295,142.7835,143.2245,12068.0
2018-10-29 10:00:00,162.42,163.28,162.42,163.25,9930.0,143.2509,144.0094,143.2509,143.983,9930.0
2018-10-29 10:05:00,163.28,163.32,162.54,162.73,6917.0,144.0094,144.0447,143.3568,143.5243,6917.0
2018-10-29 10:10:00,162.74,162.94,162.65,162.94,4000.0,143.5332,143.7096,143.4538,143.7096,4000.0
2018-10-29 10:15:00,162.96,163.12,162.84,162.85,5415.0,143.7272,143.8683,143.6214,143.6302,5415.0
2018-10-29 10:20:00,162.84,163.29,162.72,163.21,5300.0,143.6214,144.0182,143.5155,143.9477,5300.0
2018-10-29 10:25:00,163.2,163.32,163.06,163.22,5060.0,143.9389,144.0447,143.8154,143.9565,5060.0
2018-10-29 10:30:00,163.27,163.62,163.2,163.2,4801.0,144.0006,144.3093,143.9389,143.9389,4801.0
2018-10-29 10:35:00,163.06,163.12,162.64,162.64,5336.0,143.8154,143.8683,143.445,143.445,5336.0
2018-10-29 10:40:00,162.7,162.82,162.37,162.74,6045.0,143.4979,143.6037,143.2068,143.5332,6045.0
2018-10-29 10:45:00,162.82,162.84,162.21,162.21,8599.0,143.6037,143.6214,143.0657,143.0657,8599.0
2018-10-29 10:50:00,162.4,162.5,162.13,162.38,15857.0,143.2333,143.3215,142.9952,143.2156,15857.0
2018-10-29 10:55:00,162.37,162.57,162.18,162.51,14593.0,143.2068,143.3832,143.0393,143.3303,14593.0
2018-10-29 11:00:00,162.51,162.71,162.04,162.13,7200.0,143.3303,143.5067,142.9158,142.9952,7200.0
2018-10-29 11:05:00,162.01,162.52,162.01,162.14,5556.0,142.8893,143.3391,142.8893,143.004,5556.0
2018-10-29 11:10:00,162.04,162.18,161.57,161.62,7912.0,142.9158,143.0393,142.5012,142.5453,7912.0
2018-10-29 11:15:00,161.75,161.75,161.44,161.44,3700.0,142.66,142.66,142.3866,142.3866,3700.0
2018-10-29 11:20:00,161.4,161.82,161.4,161.75,5128.0,142.3513,142.7217,142.3513,142.66,5128.0
2018-10-29 11:25:00,161.82,162.25,161.78,162.2,5574.0,142.7217,143.101,142.6865,143.0569,5574.0
2018-10-29 11:30:00,162.17,162.24,161.91,161.91,2906.0,143.0304,143.0922,142.8011,142.8011,2906.0
2018-10-29 11:35:00,161.88,162.14,161.75,161.95,4711.0,142.7747,143.004,142.66,142.8364,4711.0
2018-10-29 11:40:00,161.91,162.3,161.84,162.3,7025.0,142.8011,143.1451,142.7394,143.1451,7025.0
2018-10-29 11:45:00,162.29,162.3,162.04,162.12,2525.0,143.1363,143.1451,142.9158,142.9863,2525.0
2018-10-29 11:50:00,162.05,162.09,161.54,161.57,4393.0,142.9246,142.9599,142.4748,142.5012,4393.0
2018-10-29 11:55:00,161.46,161.57,160.89,160.97,10313.0,142.4042,142.5012,141.9015,141.9721,10313.0
2018-10-29 12:00:00,160.8,160.98,160.61,160.73,11666.0,141.8221,141.9809,141.6545,141.7604,11666.0
2018-10-29 12:05:00,160.71,160.71,160.48,160.65,4600.0,141.7427,141.7427,141.5399,141.6898,4600.0
2018-10-29 12:10:00,160.59,160.59,160.28,160.28,16238.0,141.6369,141.6369,141.3635,141.3635,16238.0
2018-10-29 12:15:00,160.3,160.67,160.26,160.26,10269.0,141.3811,141.7075,141.3459,141.3459,10269.0
2018-10-29 12:20:00,160.26,160.34,159.95,160.2,3929.0,141.3459,141.4164,141.0724,141.2929,3929.0
2018-10-29 12:25:00,160.27,160.47,160.2,160.43,7339.0,141.3547,141.5311,141.2929,141.4958,7339.0
2018-10-29 12:30:00,160.44,160.6,160.28,160.37,7248.0,141.5046,141.6457,141.3635,141.4429,7248.0
2018-10-29 12:35:00,160.42,160.76,160.42,160.65,5484.0,141.487,141.7868,141.487,141.6898,5484.0
2018-10-29 12:40:00,160.66,161.09,160.66,160.88,5104.0,141.6986,142.0779,141.6986,141.8927,5104.0
2018-10-29 12:45:00,160.93,160.94,160.37,160.39,5834.0,141.9368,141.9456,141.4429,141.4605,5834.0
2018-10-29 12:50:00,160.39,160.46,160.13,160.27,9050.0,141.4605,141.5222,141.2312,141.3547,9050.0
2018-10-29 12:55:00,160.25,160.28,159.98,160.22,5900.0,141.337,141.3635,141.0989,141.3106,5900.0
2018-10-29 13:00:00,160.12,160.9,160.05,160.9,7050.0,141.2224,141.9103,141.1606,141.9103,7050.0
2018-10-29 13:05:00,160.87,161.12,160.69,161.12,3152.0,141.8839,142.1044,141.7251,142.1044,3152.0
2018-10-29 13:10:00,161.05,161.08,160.72,160.97,8301.0,142.0426,142.0691,141.7516,141.9721,8301.0
2018-10-29 13:15:00,160.82,160.87,160.46,160.69,8000.0,141.8398,141.8839,141.5222,141.7251,8000.0
2018-10-29 13:20:00,160.62,160.66,160.33,160.49,10824.0,141.6634,141.6986,141.4076,141.5487,10824.0
2018-10-29 13:25:00,160.46,160.51,160.31,160.4,6659.0,141.5222,141.5663,141.39,141.4693,6659.0
2018-10-29 13:30:00,160.42,160.85,160.42,160.74,13300.0,141.487,141.8662,141.487,141.7692,13300.0
2018-10-29 13:35:00,160.85,160.85,160.47,160.65,6925.0,141.8662,141.8662,141.5311,141.6898,6925.0
2018-10-29 13:40:00,160.72,160.74,160.37,160.63,9784.0,141.7516,141.7692,141.4429,141.6722,9784.0
2018-10-29 13:45:00,160.76,160.76,160.27,160.51,9487.0,141.7868,141.7868,141.3547,141.5663,9487.0
2018-10-29 13:50:00,160.48,160.84,160.48,160.63,13578.0,141.5399,141.8574,141.5399,141.6722,13578.0
2018-10-29 13:55:00,160.61,160.74,160.46,160.46,7672.0,141.6545,141.7692,141.5222,141.5222,7672.0
2018-10-29 14:00:00,160.46,160.5,160.13,160.38,7800.0,141.5222,141.5575,141.2312,141.4517,7800.0
2018-10-29 14:05:00,160.33,160.57,160.07,160.17,9152.0,141.4076,141.6193,141.1783,141.2665,9152.0
2018-10-29 14:10:00,160.19,160.19,159.61,159.72,6766.0,141.2841,141.2841,140.7726,140.8696,6766.0
2018-10-29 14:15:00,159.72,159.73,159.16,159.53,9513.0,140.8696,140.8784,140.3757,140.702,9513.0
2018-10-29 14:20:00,159.49,159.75,159.3,159.7,4790.0,140.6667,140.896,140.4992,140.8519,4790.0
2018-10-29 14:25:00,159.67,159.84,159.56,159.64,9800.0,140.8255,140.9754,140.7285,140.799,9800.0
2018-10-29 14:30:00,159.61,159.71,159.25,159.39,7800.0,140.7726,140.8608,140.4551,140.5785,7800.0
2018-10-29 14:35:00,159.4,159.8,159.36,159.51,4650.0,140.5874,140.9401,140.5521,140.6844,4650.0
2018-10-29 14:40:00,159.56,160.09,159.56,159.87,9729.0,140.7285,141.1959,140.7285,141.0019,9729.0
2018-10-29 14:45:00,159.85,159.97,159.53,159.54,10916.0,140.9842,141.0901,140.702,140.7108,10916.0
2018-10-29 14:50:00,159.55,159.62,159.11,159.29,12670.0,140.7196,140.7814,140.3316,140.4903,12670.0
2018-10-29 14:55:00,159.22,159.8,159.22,159.44,15019.0,140.4286,140.9401,140.4286,140.6226,15019.0
2018-10-29 15:00:00,159.49,159.49,158.85,158.93,6832.0,140.6667,140.6667,140.1023,140.1728,6832.0
2018-10-29 15:05:00,158.94,158.97,158.39,158.57,8716.0,140.1816,140.2081,139.6966,139.8553,8716.0
2018-10-29 15:10:00,158.61,158.71,157.88,157.98,13297.0,139.8906,139.9788,139.2467,139.3349,13297.0
2018-10-29 15:15:00,157.88,158.33,157.62,158.25,15150.0,139.2467,139.6436,139.0174,139.5731,15150.0
2018-10-29 15:20:00,158.25,158.31,157.64,158.31,17402.0,139.5731,139.626,139.0351,139.626,17402.0
2018-10-29 15:25:00,158.19,158.3,157.94,158.0,23456.0,139.5202,139.6172,139.2997,139.3526,23456.0
2018-10-29 15:30:00,158.0,158.0,157.42,157.7,17379.0,139.3526,139.3526,138.841,139.088,17379.0
2018-10-29 15:35:00,157.7,157.75,157.22,157.49,12800.0,139.088,139.1321,138.6646,138.9028,12800.0
2018-10-29 15:40:00,157.44,157.44,156.36,156.61,16278.0,138.8587,138.8587,137.9061,138.1266,16278.0
2018-10-29 15:45:00,156.58,158.34,156.52,158.15,22400.0,138.1002,139.6525,138.0473,139.4849,22400.0
2018-10-29 15:50:00,158.16,158.75,157.97,158.61,41936.0,139.4937,140.0141,139.3261,139.8906,41936.0
2018-10-29 15:55:00,158.62,158.81,157.98,158.72,56743.0,139.8994,140.067,139.3349,139.9876,56743.0
2018-10-30 09:30:00,158.43,159.3,158.43,159.04,8606.0,139.7318,140.4992,139.7318,140.2698,8606.0
2018-10-30 09:35:00,158.85,159.5,158.47,159.49,8515.0,140.1023,140.6756,139.7671,140.6667,8515.0
2018-10-30 09:40:00,159.69,160.51,159.45,160.37,14437.0,140.8431,141.5663,140.6315,141.4429,14437.0
2018-10-30 09:45:00,160.41,160.42,159.65,159.72,17307.0,141.4782,141.487,140.8078,140.8696,17307.0
2018-10-30 09:50:00,159.72,160.62,159.54,160.62,32876.0,140.8696,141.6634,140.7108,141.6634,32876.0
2018-10-30 09:55:00,160.45,161.28,160.36,161.06,15712.0,141.5134,142.2455,141.4341,142.0514,15712.0
2018-10-30 10:00:00,161.25,161.28,160.62,160.77,8317.0,142.219,142.2455,141.6634,141.7957,8317.0
2018-10-30 10:05:00,160.71,160.86,160.53,160.53,5600.0,141.7427,141.875,141.584,141.584,5600.0
2018-10-30 10:10:00,160.62,161.01,160.24,161.01,14359.0,141.6634,142.0073,141.3282,142.0073,14359.0
2018-10-30 10:15:00,161.26,161.48,160.93,161.14,15623.0,142.2278,142.4219,141.9368,142.122,15623.0
2018-10-30 10:20:00,161.09,161.61,160.93,161.12,8183.0,142.0779,142.5365,141.9368,142.1044,8183.0
2018-10-30 10:25:00,161.11,161.33,160.9,161.12,7070.0,142.0955,142.2896,141.9103,142.1044,7070.0
2018-10-30 10:30:00,161.11,161.22,160.84,161.22,18880.0,142.0955,142.1926,141.8574,142.1926,18880.0
2018-10-30 10:35:00,161.14,161.14,160.29,160.63,11850.0,142.122,142.122,141.3723,141.6722,11850.0
2018-10-30 10:40:00,160.74,160.74,160.18,160.2,5733.0,141.7692,141.7692,141.2753,141.2929,5733.0
2018-10-30 10:45:00,160.16,160.81,160.16,160.56,7616.0,141.2577,141.8309,141.2577,141.6104,7616.0
2018-10-30 10:50:00,160.65,160.88,160.29,160.29,3000.0,141.6898,141.8927,141.3723,141.3723,3000.0
2018-10-30 10:55:00,160.35,160.78,160.35,160.53,6270.0,141.4252,141.8045,141.4252,141.584,6270.0
2018-10-30 11:00:00,160.63,160.7,160.28,160.39,4634.0,141.6722,141.7339,141.3635,141.4605,4634.0
2018-10-30 11:05:00,160.44,161.07,160.44,160.83,18639.0,141.5046,142.0603,141.5046,141.8486,18639.0
2018-10-30 11:10:00,160.84,160.86,160.4,160.54,18443.0,141.8574,141.875,141.4693,141.5928,18443.0
2018-10-30 11:15:00,160.51,160.94,160.32,160.81,7008.0,141.5663,141.9456,141.3988,141.8309,7008.0
2018-10-30 11:20:00,160.92,161.06,160.62,160.7,22996.0,141.928,142.0514,141.6634,141.7339,22996.0
2018-10-30 11:25:00,160.72,161.1,160.54,161.08,14214.0,141.7516,142.0867,141.5928,142.0691,14214.0
2018-10-30 11:30:00,161.09,161.62,160.87,161.46,10836.0,142.0779,142.5453,141.8839,142.4042,10836.0
2018-10-30 11:35:00,161.54,162.09,161.53,161.86,11843.0,142.4748,142.9599,142.466,142.757,11843.0
2018-10-30 11:40:00,161.97,162.15,161.7,161.7,14188.0,142.854,143.0128,142.6159,142.6159,14188.0
2018-10-30 11:45:00,161.76,162.4,161.69,162.4,6000.0,142.6688,143.2333,142.6071,143.2333,6000.0
2018-10-30 11:50:00,162.42,162.49,162.11,162.23,15472.0,143.2509,143.3127,142.9775,143.0834,15472.0
2018-10-30 11:55:00,162.22,162.5,162.11,162.47,12718.0,143.0745,143.3215,142.9775,143.295,12718.0
2018-10-30 12:00:00,162.41,162.87,162.31,162.8,17408.0,143.2421,143.6478,143.1539,143.5861,17408.0
2018-10-30 12:05:00,162.84,163.21,162.81,162.99,13775.0,143.6214,143.9477,143.5949,143.7537,13775.0
2018-10-30 12:10:00,163.03,163.11,162.45,162.56,10239.0,143.7889,143.8595,143.2774,143.3744,10239.0
2018-10-30 12:15:00,162.49,162.8,162.45,162.67,18920.0,143.3127,143.5861,143.2774,143.4714,18920.0
2018-10-30 12:20:00,162.69,162.69,162.27,162.5,12143.0,143.4891,143.4891,143.1186,143.3215,12143.0
2018-10-30 12:25:00,162.6,162.65,162.43,162.55,4800.0,143.4097,143.4538,143.2597,143.3656,4800.0
2018-10-30 12:30:00,162.5,162.54,162.05,162.22,11581.0,143.3215,143.3568,142.9246,143.0745,11581.0
2018-10-30 12:35:00,162.22,162.84,162.18,162.72,16123.0,143.0745,143.6214,143.0393,143.5155,16123.0
2018-10-30 12:40:00,162.71,162.83,162.48,162.56,7009.0,143.5067,143.6125,143.3038,143.3744,7009.0
2018-10-30 12:45:00,162.48,162.88,162.4,162.88,4700.0,143.3038,143.6566,143.2333,143.6566,4700.0
2018-10-30 12:50:00,162.8,162.87,162.37,162.5,6300.0,143.5861,143.6478,143.2068,143.3215,6300.0
2018-10-30 12:55:00,162.55,162.6,162.08,162.17,7114.0,143.3656,143.4097,142.9511,143.0304,7114.0
2018-10-30 13:00:00,162.14,162.57,162.0,162.38,10849.0,143.004,143.3832,142.8805,143.2156,10849.0
2018-10-30 13:05:00,162.47,162.6,162.4,162.48,10209.0,143.295,143.4097,143.2333,143.3038,10209.0
2018-10-30 13:10:00,162.39,162.5,161.94,162.01,10734.0,143.2245,143.3215,142.8276,142.8893,10734.0
2018-10-30 13:15:00,161.92,162.53,161.92,162.52,4000.0,142.8099,143.3479,142.8099,143.3391,4000.0
2018-10-30 13:20:00,162.47,162.6,162.24,162.42,6250.0,143.295,143.4097,143.0922,143.2509,6250.0
2018-10-30 13:25:00,162.43,162.68,162.2,162.55,10212.0,143.2597,143.4802,143.0569,143.3656,10212.0
2018-10-30 13:30:00,162.5,162.67,162.32,162.38,16608.0,143.3215,143.4714,143.1627,143.2156,16608.0
2018-10-30 13:35:00,162.31,162.46,162.0,162.12,5616.0,143.1539,143.2862,142.8805,142.9863,5616.0
2018-10-30 13:40:00,162.2,162.81,162.18,162.7,5500.0,143.0569,143.5949,143.0393,143.4979,5500.0
2018-10-30 13:45:00,162.82,163.05,162.62,163.04,7800.0,143.6037,143.8066,143.4273,143.7978,7800.0
2018-10-30 13:50:00,163.0,163.04,162.64,162.75,9163.0,143.7625,143.7978,143.445,143.542,9163.0
2018-10-30 13:55:00,162.76,163.67,162.76,163.4,13800.0,143.5508,144.3534,143.5508,144.1153,13800.0
2018-10-30 14:00:00,163.52,163.68,162.78,162.97,10080.0,144.2211,144.3622,143.5684,143.736,10080.0
2018-10-30 14:05:00,163.0,163.21,162.64,162.64,5571.0,143.7625,143.9477,143.445,143.445,5571.0
2018-10-30 14:10:00,162.68,162.96,162.6,162.87,7300.0,143.4802,143.7272,143.4097,143.6478,7300.0
2018-10-30 14:15:00,162.81,163.04,162.64,162.84,8822.0,143.5949,143.7978,143.445,143.6214,8822.0
2018-10-30 14:20:00,162.87,163.34,162.78,163.17,7389.0,143.6478,144.0623,143.5684,143.9124,7389.0
2018-10-30 14:25:00,163.17,163.17,162.47,162.62,19668.0,143.9124,143.9124,143.295,143.4273,19668.0
2018-10-30 14:30:00,162.47,162.83,162.34,162.71,8348.0,143.295,143.6125,143.1804,143.5067,8348.0
2018-10-30 14:35:00,162.74,162.82,162.54,162.64,7242.0,143.5332,143.6037,143.3568,143.445,7242.0
2018-10-30 14:40:00,162.5,162.64,162.37,162.64,4100.0,143.3215,143.445,143.2068,143.445,4100.0
2018-10-30 14:45:00,162.69,162.76,162.49,162.76,6593.0,143.4891,143.5508,143.3127,143.5508,6593.0
2018-10-30 14:50:00,162.81,163.33,162.81,163.22,10065.0,143.5949,144.0535,143.5949,143.9565,10065.0
2018-10-30 14:55:00,163.26,163.59,163.18,163.29,9697.0,143.9918,144.2828,143.9212,144.0182,9697.0
2018-10-30 15:00:00,163.32,163.32,162.67,163.05,10799.0,144.0447,144.0447,143.4714,143.8066,10799.0
2018-10-30 15:05:00,162.97,163.14,162.77,163.03,8872.0,143.736,143.886,143.5596,143.7889,8872.0
2018-10-30 15:10:00,163.2,163.67,163.2,163.31,9108.0,143.9389,144.3534,143.9389,144.0359,9108.0
2018-10-30 15:15:00,163.32,163.58,163.27,163.55,10390.0,144.0447,144.274,144.0006,144.2476,10390.0
2018-10-30 15:20:00,163.4,163.53,163.27,163.38,9441.0,144.1153,144.2299,144.0006,144.0976,9441.0
2018-10-30 15:25:00,163.31,163.81,163.22,163.58,20688.0,144.0359,144.4769,143.9565,144.274,20688.0
2018-10-30 15:30:00,163.77,163.92,163.51,163.79,11444.0,144.4416,144.5739,144.2123,144.4592,11444.0
2018-10-30 15:35:00,163.76,163.76,163.46,163.5,14980.0,144.4328,144.4328,144.1682,144.2035,14980.0
2018-10-30 15:40:00,163.57,163.77,163.47,163.69,15406.0,144.2652,144.4416,144.177,144.371,15406.0
2018-10-30 15:45:00,163.68,163.98,163.46,163.84,23765.0,144.3622,144.6268,144.1682,144.5033,23765.0
2018-10-30 15:50:00,163.86,164.15,163.76,163.98,38261.0,144.521,144.7767,144.4328,144.6268,38261.0
2018-10-30 15:55:00,163.96,164.11,163.73,163.76,73543.0,144.6092,144.7415,144.4063,144.4328,73543.0
2018-10-31 09:30:00,165.65,166.5,165.65,165.8,14285.0,146.0997,146.8494,146.0997,146.232,14285.0
2018-10-31 09:35:00,165.78,166.22,165.47,166.22,3800.0,146.2144,146.6024,145.941,146.6024,3800.0
2018-10-31 09:40:00,166.25,167.18,166.25,166.5,8678.0,146.6289,147.4491,146.6289,146.8494,8678.0
2018-10-31 09:45:00,166.38,166.8,166.19,166.19,5889.0,146.7436,147.114,146.576,146.576,5889.0
2018-10-31 09:50:00,166.2,167.25,166.16,167.24,6700.0,146.5848,147.5109,146.5495,147.5021,6700.0
2018-10-31 09:55:00,167.14,167.8,167.08,167.64,6456.0,147.4139,147.996,147.3609,147.8549,6456.0
2018-10-31 10:00:00,167.56,167.94,167.41,167.78,8991.0,147.7843,148.1194,147.652,147.9783,8991.0
2018-10-31 10:05:00,167.78,167.79,167.23,167.23,10313.0,147.9783,147.9872,147.4932,147.4932,10313.0
2018-10-31 10:10:00,167.28,167.32,166.67,166.71,8049.0,147.5373,147.5726,146.9993,147.0346,8049.0
2018-10-31 10:15:00,166.78,167.24,166.76,166.89,8521.0,147.0964,147.5021,147.0787,147.1934,8521.0
2018-10-31 10:20:00,167.01,167.05,166.67,167.03,4700.0,147.2992,147.3345,146.9993,147.3168,4700.0
2018-10-31 10:25:00,167.02,167.29,166.97,167.19,8335.0,147.308,147.5462,147.2639,147.458,8335.0
2018-10-31 10:30:00,167.09,167.21,167.01,167.14,4969.0,147.3698,147.4756,147.2992,147.4139,4969.0
2018-10-31 10:35:00,167.21,167.21,167.04,167.07,6093.0,147.4756,147.4756,147.3257,147.3521,6093.0
2018-10-31 10:40:00,167.03,167.26,167.02,167.16,5168.0,147.3168,147.5197,147.308,147.4315,5168.0
2018-10-31 10:45:00,167.22,167.32,166.63,166.63,3876.0,147.4844,147.5726,146.9641,146.9641,3876.0
2018-10-31 10:50:00,166.53,166.69,166.27,166.45,4000.0,146.8759,147.017,146.6465,146.8053,4000.0
2018-10-31 10:55:00,166.39,166.46,165.9,165.9,7376.0,146.7524,146.8141,146.3202,146.3202,7376.0
2018-10-31 11:00:00,166.02,166.12,165.6,165.71,6050.0,146.426,146.5142,146.0556,146.1526,6050.0
2018-10-31 11:05:00,165.73,166.01,165.73,165.83,7367.0,146.1703,146.4172,146.1703,146.2585,7367.0
2018-10-31 11:10:00,165.77,165.95,165.36,165.64,3619.0,146.2056,146.3643,145.8439,146.0909,3619.0
2018-10-31 11:15:00,165.63,165.92,165.63,165.84,4660.0,146.0821,146.3379,146.0821,146.2673,4660.0
2018-10-31 11:20:00,165.88,166.13,165.73,166.1,4235.0,146.3026,146.5231,146.1703,146.4966,4235.0
2018-10-31 11:25:00,166.08,166.37,166.01,166.31,10537.0,146.479,146.7347,146.4172,146.6818,10537.0
2018-10-31 11:30:00,166.36,166.36,165.97,165.97,3100.0,146.7259,146.7259,146.382,146.382,3100.0
2018-10-31 11:35:00,165.95,165.99,165.77,165.77,6911.0,146.3643,146.3996,146.2056,146.2056,6911.0
2018-10-31 11:40:00,165.84,165.86,165.28,165.3,6655.0,146.2673,146.2849,145.7734,145.791,6655.0
2018-10-31 11:45:00,165.3,165.62,165.27,165.47,3444.0,145.791,146.0733,145.7646,145.941,3444.0
2018-10-31 11:50:00,165.45,165.61,165.42,165.54,16029.0,145.9233,146.0644,145.8969,146.0027,16029.0
2018-10-31 11:55:00,165.58,165.58,165.11,165.2,5875.0,146.038,146.038,145.6234,145.7028,5875.0
2018-10-31 12:00:00,165.31,165.41,164.83,164.87,5814.0,145.7998,145.888,145.3765,145.4118,5814.0
2018-10-31 12:05:00,164.82,164.97,164.82,164.97,2936.0,145.3677,145.5,145.3677,145.5,2936.0
2018-10-31 12:10:00,164.93,165.16,164.93,165.16,2600.0,145.4647,145.6675,145.4647,145.6675,2600.0
2018-10-31 12:15:00,165.14,165.24,164.99,164.99,3900.0,145.6499,145.7381,145.5176,145.5176,3900.0
2018-10-31 12:20:00,165.13,165.34,165.05,165.34,1800.0,145.6411,145.8263,145.5705,145.8263,1800.0
2018-10-31 12:25:00,165.3,165.54,165.25,165.38,6613.0,145.791,146.0027,145.7469,145.8616,6613.0
2018-10-31 12:30:00,165.37,165.37,165.18,165.26,2056.0,145.8528,145.8528,145.6852,145.7557,2056.0
2018-10-31 12:35:00,165.2,165.66,165.2,165.64,600.0,145.7028,146.1085,145.7028,146.0909,600.0
2018-10-31 12:40:00,165.66,165.88,165.48,165.8,3701.0,146.1085,146.3026,145.9498,146.232,3701.0
2018-10-31 12:45:00,165.86,165.9,165.68,165.77,2482.0,146.2849,146.3202,146.1262,146.2056,2482.0
2018-10-31 12:50:00,165.65,165.8,165.59,165.8,2530.0,146.0997,146.232,146.0468,146.232,2530.0
2018-10-31 12:55:00,165.79,166.12,165.79,165.97,4034.0,146.2232,146.5142,146.2232,146.382,4034.0
2018-10-31 13:00:00,166.01,166.06,165.88,165.88,1300.0,146.4172,146.4613,146.3026,146.3026,1300.0
2018-10-31 13:05:00,165.96,166.08,165.96,166.07,1795.0,146.3731,146.479,146.3731,146.4701,1795.0
2018-10-31 13:10:00,166.1,166.54,166.1,166.52,3200.0,146.4966,146.8847,146.4966,146.867,3200.0
2018-10-31 13:15:00,166.4,166.49,166.3,166.36,4010.0,146.7612,146.8406,146.673,146.7259,4010.0
2018-10-31 13:20:00,166.29,166.29,166.09,166.11,1400.0,146.6642,146.6642,146.4878,146.5054,1400.0
2018-10-31 13:25:00,166.09,166.19,165.87,165.87,5021.0,146.4878,146.576,146.2938,146.2938,5021.0
2018-10-31 13:30:00,165.81,165.85,165.63,165.72,3000.0,146.2408,146.2761,146.0821,146.1615,3000.0
2018-10-31 13:35:00,165.64,165.71,165.47,165.62,1348.0,146.0909,146.1526,145.941,146.0733,1348.0
2018-10-31 13:40:00,165.65,166.05,165.56,166.05,3300.0,146.0997,146.4525,146.0203,146.4525,3300.0
2018-10-31 13:45:00,166.08,166.18,165.92,166.06,2564.0,146.479,146.5672,146.3379,146.4613,2564.0
2018-10-31 13:50:00,166.09,166.26,166.03,166.03,3551.0,146.4878,146.6377,146.4349,146.4349,3551.0
2018-10-31 13:55:00,166.11,166.16,165.95,165.96,2600.0,146.5054,146.5495,146.3643,146.3731,2600.0
2018-10-31 14:00:00,165.96,166.22,165.83,166.2,4150.0,146.3731,146.6024,146.2585,146.5848,4150.0
2018-10-31 14:05:00,166.32,166.44,166.11,166.24,2900.0,146.6906,146.7965,146.5054,146.6201,2900.0
2018-10-31 14:10:00,166.3,166.55,166.3,166.51,3400.0,146.673,146.8935,146.673,146.8582,3400.0
2018-10-31 14:15:00,166.47,166.74,166.42,166.5,5250.0,146.8229,147.0611,146.7788,146.8494,5250.0
2018-10-31 14:20:00,166.48,166.51,166.21,166.22,2600.0,146.8318,146.8582,146.5936,146.6024,2600.0
2018-10-31 14:25:00,166.28,166.42,166.21,166.42,4400.0,146.6554,146.7788,146.5936,146.7788,4400.0
2018-10-31 14:30:00,166.35,166.47,166.22,166.33,10184.0,146.7171,146.8229,146.6024,146.6995,10184.0
2018-10-31 14:35:00,166.29,166.42,166.23,166.32,8450.0,146.6642,146.7788,146.6113,146.6906,8450.0
2018-10-31 14:40:00,166.31,166.5,166.17,166.31,8972.0,146.6818,146.8494,146.5583,146.6818,8972.0
2018-10-31 14:45:00,166.34,166.42,166.03,166.03,4817.0,146.7083,146.7788,146.4349,146.4349,4817.0
2018-10-31 14:50:00,166.11,166.23,166.07,166.18,4210.0,146.5054,146.6113,146.4701,146.5672,4210.0
2018-10-31 14:55:00,166.14,166.26,166.07,166.2,5787.0,146.5319,146.6377,146.4701,146.5848,5787.0
2018-10-31 15:00:00,166.18,166.5,166.13,166.35,9068.0,146.5672,146.8494,146.5231,146.7171,9068.0
2018-10-31 15:05:00,166.36,166.46,166.28,166.28,7444.0,146.7259,146.8141,146.6554,146.6554,7444.0
2018-10-31 15:10:00,166.23,166.5,166.23,166.44,6177.0,146.6113,146.8494,146.6113,146.7965,6177.0
2018-10-31 15:15:00,166.37,166.59,166.29,166.37,8020.0,146.7347,146.9288,146.6642,146.7347,8020.0
2018-10-31 15:20:00,166.31,166.38,165.85,165.89,5558.0,146.6818,146.7436,146.2761,146.3114,5558.0
2018-10-31 15:25:00,165.97,165.97,165.66,165.93,9026.0,146.382,146.382,146.1085,146.3467,9026.0
2018-10-31 15:30:00,165.95,165.98,165.56,165.56,10696.0,146.3643,146.3908,146.0203,146.0203,10696.0
2018-10-31 15:35:00,165.63,165.7,165.27,165.28,9826.0,146.0821,146.1438,145.7646,145.7734,9826.0
2018-10-31 15:40:00,165.31,165.58,165.29,165.33,9850.0,145.7998,146.038,145.7822,145.8175,9850.0
2018-10-31 15:45:00,165.34,165.56,164.97,165.06,17382.0,145.8263,146.0203,145.5,145.5794,17382.0
2018-10-31 15:50:00,165.1,165.18,164.97,165.04,19450.0,145.6146,145.6852,145.5,145.5617,19450.0
2018-10-31 15:55:00,165.02,165.25,164.63,164.79,36386.0,145.5441,145.7469,145.2001,145.3412,36386.0
2018-11-01 09:30:00,166.09,166.89,166.09,166.37,10267.0,146.4878,147.1934,146.4878,146.7347,10267.0
2018-11-01 09:35:00,166.52,166.91,166.27,166.51,8839.0,146.867,147.211,146.6465,146.8582,8839.0
2018-11-01 09:40:00,166.45,166.76,166.31,166.68,2639.0,146.8053,147.0787,146.6818,147.0082,2639.0
2018-11-01 09:45:00,166.65,166.72,165.88,166.72,18106.0,146.9817,147.0434,146.3026,147.0434,18106.0
2018-11-01 09:50:00,166.72,167.04,166.35,166.58,8438.0,147.0434,147.3257,146.7171,146.92,8438.0
2018-11-01 09:55:00,166.67,166.83,166.52,166.78,4445.0,146.9993,147.1405,146.867,147.0964,4445.0
2018-11-01 10:00:00,166.58,166.99,166.4,166.72,8600.0,146.92,147.2816,146.7612,147.0434,8600.0
2018-11-01 10:05:00,166.65,167.37,166.65,167.37,6400.0,146.9817,147.6167,146.9817,147.6167,6400.0
2018-11-01 10:10:00,167.22,167.84,167.22,167.67,7812.0,147.4844,148.0313,147.4844,147.8813,7812.0
2018-11-01 10:15:00,167.88,168.16,167.88,167.95,4950.0,148.0665,148.3135,148.0665,148.1283,4950.0
2018-11-01 10:20:00,168.24,168.24,167.85,168.11,2900.0,148.384,148.384,148.0401,148.2694,2900.0
2018-11-01 10:25:00,168.35,169.03,168.27,168.81,7820.0,148.4811,149.0808,148.4105,148.8868,7820.0
2018-11-01 10:30:00,168.82,169.19,168.8,168.98,23570.0,148.8956,149.2219,148.8779,149.0367,23570.0
2018-11-01 10:35:00,169.08,169.23,168.9,169.15,8100.0,149.1249,149.2572,148.9661,149.1866,8100.0
2018-11-01 10:40:00,169.05,169.25,169.05,169.16,10914.0,149.0984,149.2748,149.0984,149.1955,10914.0
2018-11-01 10:45:00,169.14,169.8,169.14,169.79,11663.0,149.1778,149.7599,149.1778,149.7511,11663.0
2018-11-01 10:50:00,169.84,169.98,169.55,169.77,12215.0,149.7952,149.9187,149.5394,149.7335,12215.0
2018-11-01 10:55:00,169.72,170.18,169.71,170.11,13253.0,149.6894,150.0951,149.6805,150.0333,13253.0
2018-11-01 11:00:00,170.14,170.25,169.9,170.15,27156.0,150.0598,150.1568,149.8481,150.0686,27156.0
2018-11-01 11:05:00,170.19,170.64,170.19,170.48,9111.0,150.1039,150.5008,150.1039,150.3597,9111.0
2018-11-01 11:10:00,170.51,170.65,170.25,170.51,9304.0,150.3861,150.5096,150.1568,150.3861,9304.0
2018-11-01 11:15:00,170.54,170.56,170.08,170.31,8286.0,150.4126,150.4302,150.0069,150.2097,8286.0
2018-11-01 11:20:00,170.33,170.43,170.18,170.41,3000.0,150.2274,150.3156,150.0951,150.2979,3000.0
2018-11-01 11:25:00,170.47,170.63,170.38,170.63,5947.0,150.3509,150.492,150.2715,150.492,5947.0
2018-11-01 11:30:00,170.7,170.75,170.39,170.5,6699.0,150.5537,150.5978,150.2803,150.3773,6699.0
2018-11-01 11:35:00,170.51,170.7,170.36,170.43,9284.0,150.3861,150.5537,150.2538,150.3156,9284.0
2018-11-01 11:40:00,170.51,170.69,170.34,170.69,8055.0,150.3861,150.5449,150.2362,150.5449,8055.0
2018-11-01 11:45:00,170.72,170.82,170.58,170.74,6374.0,150.5713,150.6595,150.4479,150.589,6374.0
2018-11-01 11:50:00,170.78,170.83,170.48,170.7,5579.0,150.6243,150.6684,150.3597,150.5537,5579.0
2018-11-01 11:55:00,170.74,170.88,170.42,170.42,4734.0,150.589,150.7125,150.3068,150.3068,4734.0
2018-11-01 12:00:00,170.4,170.43,170.0,170.1,6950.0,150.2891,150.3156,149.9363,150.0245,6950.0
2018-11-01 12:05:00,170.1,170.3,169.96,170.26,4250.0,150.0245,150.2009,149.901,150.1656,4250.0
2018-11-01 12:10:00,170.25,170.34,170.05,170.31,3900.0,150.1568,150.2362,149.9804,150.2097,3900.0
2018-11-01 12:15:00,170.34,170.4,170.1,170.24,22757.0,150.2362,150.2891,150.0245,150.148,22757.0
2018-11-01 12:20:00,170.22,170.38,170.17,170.3,7405.0,150.1304,150.2715,150.0863,150.2009,7405.0
2018-11-01 12:25:00,170.31,170.49,170.3,170.47,10455.0,150.2097,150.3685,150.2009,150.3509,10455.0
2018-11-01 12:30:00,170.53,170.73,170.45,170.47,6195.0,150.4038,150.5802,150.3332,150.3509,6195.0
2018-11-01 12:35:00,170.45,170.6,170.3,170.6,9350.0,150.3332,150.4655,150.2009,150.4655,9350.0
2018-11-01 12:40:00,170.61,170.7,170.55,170.65,3916.0,150.4743,150.5537,150.4214,150.5096,3916.0
2018-11-01 12:45:00,170.7,170.93,170.55,170.93,5200.0,150.5537,150.7566,150.4214,150.7566,5200.0
2018-11-01 12:50:00,170.96,171.14,170.96,171.09,3431.0,150.783,150.9418,150.783,150.8977,3431.0
2018-11-01 12:55:00,171.07,171.11,170.97,171.11,2900.0,150.88,150.9153,150.7918,150.9153,2900.0
2018-11-01 13:00:00,171.14,171.15,171.0,171.04,10754.0,150.9418,150.9506,150.8183,150.8536,10754.0
2018-11-01 13:05:00,171.07,171.33,171.0,171.16,9884.0,150.88,151.1094,150.8183,150.9594,9884.0
2018-11-01 13:10:00,171.17,171.96,171.17,171.89,15702.0,150.9682,151.665,150.9682,151.6033,15702.0
2018-11-01 13:15:00,171.88,172.26,171.83,172.08,9947.0,151.5944,151.9296,151.5503,151.7708,9947.0
2018-11-01 13:20:00,172.14,172.26,172.03,172.07,8337.0,151.8238,151.9296,151.7267,151.762,8337.0
2018-11-01 13:25:00,172.09,172.34,172.03,172.34,10155.0,151.7797,152.0002,151.7267,152.0002,10155.0
2018-11-01 13:30:00,172.34,172.56,172.25,172.31,21990.0,152.0002,152.1942,151.9208,151.9737,21990.0
2018-11-01 13:35:00,172.26,172.35,172.17,172.22,29300.0,151.9296,152.009,151.8502,151.8943,29300.0
2018-11-01 13:40:00,172.16,172.41,172.15,172.38,5861.0,151.8414,152.0619,151.8326,152.0354,5861.0
2018-11-01 13:45:00,172.46,172.54,172.06,172.13,10125.0,152.106,152.1765,151.7532,151.8149,10125.0
2018-11-01 13:50:00,172.15,172.24,171.94,172.18,6597.0,151.8326,151.912,151.6474,151.859,6597.0
2018-11-01 13:55:00,172.1,172.38,171.99,172.36,11208.0,151.7885,152.0354,151.6915,152.0178,11208.0
2018-11-01 14:00:00,172.22,172.67,172.22,172.59,12076.0,151.8943,152.2912,151.8943,152.2206,12076.0
2018-11-01 14:05:00,172.59,172.78,172.31,172.38,32996.0,152.2206,152.3882,151.9737,152.0354,32996.0
2018-11-01 14:10:00,172.39,172.67,172.34,172.48,7361.0,152.0443,152.2912,152.0002,152.1236,7361.0
2018-11-01 14:15:00,172.53,172.92,172.52,172.69,8601.0,152.1677,152.5117,152.1589,152.3088,8601.0
2018-11-01 14:20:00,172.7,172.9,172.69,172.82,11000.0,152.3177,152.4941,152.3088,152.4235,11000.0
2018-11-01 14:25:00,172.8,172.92,172.74,172.8,8967.0,152.4059,152.5117,152.3529,152.4059,8967.0
2018-11-01 14:30:00,172.8,172.94,172.8,172.94,14275.0,152.4059,152.5293,152.4059,152.5293,14275.0
2018-11-01 14:35:00,173.0,173.09,172.85,173.03,12453.0,152.5823,152.6616,152.45,152.6087,12453.0
2018-11-01 14:40:00,173.02,173.02,172.85,172.9,7113.0,152.5999,152.5999,152.45,152.4941,7113.0
2018-11-01 14:45:00,172.95,173.13,172.88,172.96,11023.0,152.5382,152.6969,152.4764,152.547,11023.0
2018-11-01 14:50:00,172.95,173.0,172.8,172.92,23827.0,152.5382,152.5823,152.4059,152.5117,23827.0
2018-11-01 14:55:00,172.97,173.26,172.97,173.24,6833.0,152.5558,152.8116,152.5558,152.7939,6833.0
2018-11-01 15:00:00,173.16,173.37,173.16,173.18,13257.0,152.7234,152.9086,152.7234,152.741,13257.0
2018-11-01 15:05:00,173.19,173.37,173.16,173.36,24390.0,152.7498,152.9086,152.7234,152.8998,24390.0
2018-11-01 15:10:00,173.32,173.41,173.16,173.29,10520.0,152.8645,152.9439,152.7234,152.838,10520.0
2018-11-01 15:15:00,173.25,173.29,173.16,173.17,11227.0,152.8028,152.838,152.7234,152.7322,11227.0
2018-11-01 15:20:00,173.21,173.23,173.03,173.23,21428.0,152.7675,152.7851,152.6087,152.7851,21428.0
2018-11-01 15:25:00,173.21,173.25,172.87,173.03,10880.0,152.7675,152.8028,152.4676,152.6087,10880.0
2018-11-01 15:30:00,173.03,173.07,172.84,172.98,13770.0,152.6087,152.644,152.4411,152.5646,13770.0
2018-11-01 15:35:00,172.99,173.22,172.99,173.22,16148.0,152.5734,152.7763,152.5734,152.7763,16148.0
2018-11-01 15:40:00,173.18,173.55,173.15,173.54,17267.0,152.741,153.0673,152.7146,153.0585,17267.0
2018-11-01 15:45:00,173.47,173.56,173.26,173.46,26441.0,152.9968,153.0762,152.8116,152.988,26441.0
2018-11-01 15:50:00,173.45,173.6,173.39,173.5,37445.0,152.9791,153.1114,152.9262,153.0232,37445.0
2018-11-01 15:55:00,173.51,173.58,173.29,173.31,64017.0,153.0321,153.0938,152.838,152.8557,64017.0
2018-11-02 09:30:00,174.72,174.96,173.41,173.41,23502.0,154.0993,154.3109,152.9439,152.9439,23502.0
2018-11-02 09:35:00,173.3,173.75,172.86,173.23,13065.0,152.8469,153.2437,152.4588,152.7851,13065.0
2018-11-02 09:40:00,173.44,174.15,173.32,174.04,4621.0,152.9703,153.5965,152.8645,153.4995,4621.0
2018-11-02 09:45:00,174.14,174.83,174.14,174.65,10763.0,153.5877,154.1963,153.5877,154.0375,10763.0
2018-11-02 09:50:00,174.46,174.49,173.57,173.7,28367.0,153.8699,153.8964,153.085,153.1996,28367.0
2018-11-02 09:55:00,173.66,173.96,173.35,173.96,9170.0,153.1644,153.429,152.891,153.429,9170.0
2018-11-02 10:00:00,174.14,174.26,173.86,173.86,11836.0,153.5877,153.6936,153.3408,153.3408,11836.0
2018-11-02 10:05:00,173.93,174.0,173.55,173.96,8111.0,153.4025,153.4642,153.0673,153.429,8111.0
2018-11-02 10:10:00,174.0,174.25,173.83,174.2,8002.0,153.4642,153.6847,153.3143,153.6406,8002.0
2018-11-02 10:15:00,174.11,174.41,173.88,174.41,6826.0,153.5613,153.8258,153.3584,153.8258,6826.0
2018-11-02 10:20:00,174.41,174.59,173.61,173.79,13419.0,153.8258,153.9846,153.1203,153.279,13419.0
2018-11-02 10:25:00,173.71,173.78,173.04,173.07,13134.0,153.2085,153.2702,152.6175,152.644,13134.0
2018-11-02 10:30:00,173.07,173.28,172.59,172.63,11559.0,152.644,152.8292,152.2206,152.2559,11559.0
2018-11-02 10:35:00,172.42,172.64,172.03,172.34,11803.0,152.0707,152.2647,151.7267,152.0002,11803.0
2018-11-02 10:40:00,172.22,172.43,171.86,172.43,10630.0,151.8943,152.0795,151.5768,152.0795,10630.0
2018-11-02 10:45:00,172.4,172.64,172.35,172.63,5312.0,152.0531,152.2647,152.009,152.2559,5312.0
2018-11-02 10:50:00,172.62,173.38,172.62,173.12,9424.0,152.2471,152.9174,152.2471,152.6881,9424.0
2018-11-02 10:55:00,173.19,173.53,173.08,173.12,5825.0,152.7498,153.0497,152.6528,152.6881,5825.0
2018-11-02 11:00:00,173.26,173.41,172.9,172.9,6241.0,152.8116,152.9439,152.4941,152.4941,6241.0
2018-11-02 11:05:00,172.79,173.04,172.45,173.04,6180.0,152.397,152.6175,152.0972,152.6175,6180.0
2018-11-02 11:10:00,172.94,173.2,172.41,172.5,7430.0,152.5293,152.7587,152.0619,152.1413,7430.0
2018-11-02 11:15:00,172.34,172.53,172.25,172.3,3833.0,152.0002,152.1677,151.9208,151.9649,3833.0
2018-11-02 11:20:00,172.44,172.66,171.95,172.49,9142.0,152.0884,152.2824,151.6562,152.1324,9142.0
2018-11-02 11:25:00,172.58,172.6,172.21,172.41,10913.0,152.2118,152.2295,151.8855,152.0619,10913.0
2018-11-02 11:30:00,172.39,172.83,172.39,172.71,4437.0,152.0443,152.4323,152.0443,152.3265,4437.0
2018-11-02 11:35:00,172.75,172.9,172.35,172.87,5242.0,152.3618,152.4941,152.009,152.4676,5242.0
2018-11-02 11:40:00,172.88,172.94,172.55,172.64,4756.0,152.4764,152.5293,152.1854,152.2647,4756.0
2018-11-02 11:45:00,172.28,172.57,172.27,172.41,4984.0,151.9472,152.203,151.9384,152.0619,4984.0
2018-11-02 11:50:00,172.55,172.62,172.31,172.31,10201.0,152.1854,152.2471,151.9737,151.9737,10201.0
2018-11-02 11:55:00,172.24,172.59,172.22,172.59,5370.0,151.912,152.2206,151.8943,152.2206,5370.0
2018-11-02 12:00:00,172.72,172.88,172.19,172.45,5804.0,152.3353,152.4764,151.8679,152.0972,5804.0
2018-11-02 12:05:00,172.45,172.53,172.22,172.22,3279.0,152.0972,152.1677,151.8943,151.8943,3279.0
2018-11-02 12:10:00,171.94,172.12,171.9,171.9,3272.0,151.6474,151.8061,151.6121,151.6121,3272.0
2018-11-02 12:15:00,171.91,172.15,171.91,172.06,4000.0,151.6209,151.8326,151.6209,151.7532,4000.0
2018-11-02 12:20:00,172.05,172.05,171.79,171.84,3626.0,151.7444,151.7444,151.5151,151.5592,3626.0
2018-11-02 12:25:00,171.85,172.32,171.85,172.32,7036.0,151.568,151.9825,151.568,151.9825,7036.0
2018-11-02 12:30:00,172.27,172.5,171.5,171.51,6066.0,151.9384,152.1413,151.2593,151.2681,6066.0
2018-11-02 12:35:00,171.38,171.54,171.21,171.41,3405.0,151.1535,151.2946,151.0035,151.1799,3405.0
2018-11-02 12:40:00,171.38,171.68,171.32,171.63,2800.0,151.1535,151.418,151.1005,151.3739,2800.0
2018-11-02 12:45:00,171.51,171.58,171.32,171.33,3290.0,151.2681,151.3298,151.1005,151.1094,3290.0
2018-11-02 12:50:00,171.48,171.69,171.07,171.07,5411.0,151.2417,151.4269,150.88,150.88,5411.0
2018-11-02 12:55:00,170.89,171.41,170.78,171.41,5475.0,150.7213,151.1799,150.6243,151.1799,5475.0
2018-11-02 13:00:00,171.46,171.48,171.27,171.33,3500.0,151.224,151.2417,151.0564,151.1094,3500.0
2018-11-02 13:05:00,171.24,171.54,171.16,171.45,2100.0,151.03,151.2946,150.9594,151.2152,2100.0
2018-11-02 13:10:00,171.42,171.96,171.42,171.94,5759.0,151.1887,151.665,151.1887,151.6474,5759.0
2018-11-02 13:15:00,171.93,172.15,171.81,172.15,3922.0,151.6385,151.8326,151.5327,151.8326,3922.0
2018-11-02 13:20:00,172.16,172.18,171.89,172.09,10764.0,151.8414,151.859,151.6033,151.7797,10764.0
2018-11-02 13:25:00,172.1,172.14,171.59,171.75,8907.0,151.7885,151.8238,151.3387,151.4798,8907.0
2018-11-02 13:30:00,171.74,171.89,171.52,171.63,6200.0,151.471,151.6033,151.2769,151.3739,6200.0
2018-11-02 13:35:00,171.66,171.66,171.09,171.37,3709.0,151.4004,151.4004,150.8977,151.1446,3709.0
2018-11-02 13:40:00,171.31,171.75,171.12,171.63,6229.0,151.0917,151.4798,150.9241,151.3739,6229.0
2018-11-02 13:45:00,171.64,171.9,171.49,171.64,4903.0,151.3828,151.6121,151.2505,151.3828,4903.0
2018-11-02 13:50:00,171.75,171.8,171.5,171.53,11563.0,151.4798,151.5239,151.2593,151.2858,11563.0
2018-11-02 13:55:00,171.61,171.66,171.42,171.59,4233.0,151.3563,151.4004,151.1887,151.3387,4233.0
2018-11-02 14:00:00,171.51,171.54,171.35,171.39,4528.0,151.2681,151.2946,151.127,151.1623,4528.0
2018-11-02 14:05:00,171.33,171.33,171.05,171.05,5212.0,151.1094,151.1094,150.8624,150.8624,5212.0
2018-11-02 14:10:00,170.97,171.02,170.78,170.78,5786.0,150.7918,150.8359,150.6243,150.6243,5786.0
2018-11-02 14:15:00,170.81,171.29,170.8,171.29,2507.0,150.6507,151.0741,150.6419,151.0741,2507.0
2018-11-02 14:20:00,171.25,171.25,170.91,170.91,10669.0,151.0388,151.0388,150.7389,150.7389,10669.0
2018-11-02 14:25:00,170.94,172.7,170.75,172.41,25193.0,150.7654,152.3177,150.5978,152.0619,25193.0
2018-11-02 14:30:00,172.26,172.48,171.72,172.14,6200.0,151.9296,152.1236,151.4533,151.8238,6200.0
2018-11-02 14:35:00,172.15,172.15,171.72,171.75,4116.0,151.8326,151.8326,151.4533,151.4798,4116.0
2018-11-02 14:40:00,171.82,172.43,171.81,172.16,14746.0,151.5415,152.0795,151.5327,151.8414,14746.0
2018-11-02 14:45:00,172.07,172.25,171.97,172.18,3994.0,151.762,151.9208,151.6738,151.859,3994.0
2018-11-02 14:50:00,172.17,172.41,172.15,172.34,5905.0,151.8502,152.0619,151.8326,152.0002,5905.0
2018-11-02 14:55:00,172.4,172.44,172.28,172.34,4584.0,152.0531,152.0884,151.9472,152.0002,4584.0
2018-11-02 15:00:00,172.38,172.46,171.76,172.11,5729.0,152.0354,152.106,151.4886,151.7973,5729.0
2018-11-02 15:05:00,172.03,172.35,171.95,172.25,4866.0,151.7267,152.009,151.6562,151.9208,4866.0
2018-11-02 15:10:00,172.27,172.77,172.19,172.56,8382.0,151.9384,152.3794,151.8679,152.1942,8382.0
2018-11-02 15:15:00,172.62,172.69,172.23,172.5,12569.0,152.2471,152.3088,151.9031,152.1413,12569.0
2018-11-02 15:20:00,172.55,172.75,172.5,172.71,6702.0,152.1854,152.3618,152.1413,152.3265,6702.0
2018-11-02 15:25:00,172.78,172.81,172.27,172.46,7480.0,152.3882,152.4147,151.9384,152.106,7480.0
2018-11-02 15:30:00,172.54,172.54,172.24,172.41,10141.0,152.1765,152.1765,151.912,152.0619,10141.0
2018-11-02 15:35:00,172.43,172.95,172.37,172.95,18484.0,152.0795,152.5382,152.0266,152.5382,18484.0
2018-11-02 15:40:00,172.95,173.05,172.77,172.87,15622.0,152.5382,152.6264,152.3794,152.4676,15622.0
2018-11-02 15:45:00,172.85,172.85,172.39,172.45,23464.0,152.45,152.45,152.0443,152.0972,23464.0
2018-11-02 15:50:00,172.48,172.81,172.43,172.69,29667.0,152.1236,152.4147,152.0795,152.3088,29667.0
2018-11-02 15:55:00,172.71,172.84,172.18,172.47,55526.0,152.3265,152.4411,151.859,152.1148,55526.0
2018-11-05 09:30:00,173.36,173.42,172.82,173.25,9911.0,152.8998,152.9527,152.4235,152.8028,9911.0
2018-11-05 09:35:00,173.75,174.02,173.53,173.53,4670.0,153.2437,153.4819,153.0497,153.0497,4670.0
2018-11-05 09:40:00,173.44,173.49,172.77,172.77,1933.0,152.9703,153.0144,152.3794,152.3794,1933.0
2018-11-05 09:45:00,172.25,172.69,172.24,172.69,1586.0,151.9208,152.3088,151.912,152.3088,1586.0
2018-11-05 09:50:00,173.01,173.21,172.86,173.19,1495.0,152.5911,152.7675,152.4588,152.7498,1495.0
2018-11-05 09:55:00,173.11,173.41,172.96,172.96,5224.0,152.6793,152.9439,152.547,152.547,5224.0
2018-11-05 10:00:00,172.94,173.01,172.75,172.94,5290.0,152.5293,152.5911,152.3618,152.5293,5290.0
2018-11-05 10:05:00,172.94,172.94,172.37,172.41,5447.0,152.5293,152.5293,152.0266,152.0619,5447.0
2018-11-05 10:10:00,172.35,172.5,172.13,172.5,4076.0,152.009,152.1413,151.8149,152.1413,4076.0
2018-11-05 10:15:00,172.5,172.63,172.49,172.58,1500.0,152.1413,152.2559,152.1324,152.2118,1500.0
2018-11-05 10:20:00,172.53,172.53,172.02,172.3,2000.0,152.1677,152.1677,151.7179,151.9649,2000.0
2018-11-05 10:25:00,172.14,172.7,172.14,172.63,1450.0,151.8238,152.3177,151.8238,152.2559,1450.0
2018-11-05 10:30:00,172.7,173.07,172.68,172.76,2300.0,152.3177,152.644,152.3,152.3706,2300.0
2018-11-05 10:35:00,172.73,173.0,172.66,172.7,4085.0,152.3441,152.5823,152.2824,152.3177,4085.0
2018-11-05 10:40:00,172.74,173.04,172.69,172.81,1466.0,152.3529,152.6175,152.3088,152.4147,1466.0
2018-11-05 10:45:00,173.0,173.02,172.76,172.95,8019.0,152.5823,152.5999,152.3706,152.5382,8019.0
2018-11-05 10:50:00,172.79,173.14,172.79,173.04,4973.0,152.397,152.7057,152.397,152.6175,4973.0
2018-11-05 10:55:00,173.04,173.3,173.04,173.3,12451.0,152.6175,152.8469,152.6175,152.8469,12451.0
2018-11-05 11:00:00,173.24,173.35,173.05,173.3,9250.0,152.7939,152.891,152.6264,152.8469,9250.0
2018-11-05 11:05:00,173.35,173.35,172.73,172.79,5691.0,152.891,152.891,152.3441,152.397,5691.0
2018-11-05 11:10:00,172.82,172.82,172.57,172.57,2218.0,152.4235,152.4235,152.203,152.203,2218.0
2018-11-05 11:15:00,172.51,172.79,172.42,172.59,2813.0,152.1501,152.397,152.0707,152.2206,2813.0
2018-11-05 11:20:00,172.55,172.56,171.9,171.99,3191.0,152.1854,152.1942,151.6121,151.6915,3191.0
2018-11-05 11:25:00,171.92,172.04,171.8,171.9,3436.0,151.6297,151.7356,151.5239,151.6121,3436.0
2018-11-05 11:30:00,171.91,171.91,171.32,171.34,6422.0,151.6209,151.6209,151.1005,151.1182,6422.0
2018-11-05 11:35:00,171.31,171.79,171.31,171.62,5630.0,151.0917,151.5151,151.0917,151.3651,5630.0
2018-11-05 11:40:00,171.63,171.77,171.18,171.46,6201.0,151.3739,151.4974,150.9771,151.224,6201.0
2018-11-05 11:45:00,171.43,171.56,171.27,171.47,2100.0,151.1976,151.3122,151.0564,151.2328,2100.0
2018-11-05 11:50:00,171.43,172.41,171.43,172.41,8260.0,151.1976,152.0619,151.1976,152.0619,8260.0
2018-11-05 11:55:00,172.41,172.61,172.16,172.61,4252.0,152.0619,152.2383,151.8414,152.2383,4252.0
2018-11-05 12:00:00,172.61,172.61,172.36,172.49,2468.0,152.2383,152.2383,152.0178,152.1324,2468.0
2018-11-05 12:05:00,172.4,172.4,172.25,172.3,1660.0,152.0531,152.0531,151.9208,151.9649,1660.0
2018-11-05 12:10:00,172.2,172.37,172.14,172.36,3689.0,151.8767,152.0266,151.8238,152.0178,3689.0
2018-11-05 12:15:00,172.24,172.31,172.17,172.27,3101.0,151.912,151.9737,151.8502,151.9384,3101.0
2018-11-05 12:20:00,172.3,172.33,172.04,172.31,4125.0,151.9649,151.9913,151.7356,151.9737,4125.0
2018-11-05 12:25:00,172.38,172.42,172.13,172.3,3241.0,152.0354,152.0707,151.8149,151.9649,3241.0
2018-11-05 12:30:00,172.22,172.31,171.95,171.95,2453.0,151.8943,151.9737,151.6562,151.6562,2453.0
2018-11-05 12:35:00,172.04,172.04,171.83,171.97,4013.0,151.7356,151.7356,151.5503,151.6738,4013.0
2018-11-05 12:40:00,172.02,172.02,171.87,171.93,2400.0,151.7179,151.7179,151.5856,151.6385,2400.0
2018-11-05 12:45:00,171.89,172.07,171.83,172.06,3205.0,151.6033,151.762,151.5503,151.7532,3205.0
2018-11-05 12:50:00,172.07,172.16,171.86,171.86,2853.0,151.762,151.8414,151.5768,151.5768,2853.0
2018-11-05 12:55:00,171.93,172.07,171.88,172.05,3110.0,151.6385,151.762,151.5944,151.7444,3110.0
2018-11-05 13:00:00,172.03,172.08,171.9,172.0,3290.0,151.7267,151.7708,151.6121,151.7003,3290.0
2018-11-05 13:05:00,172.04,172.12,171.9,172.12,3151.0,151.7356,151.8061,151.6121,151.8061,3151.0
2018-11-05 13:10:00,172.06,172.33,171.94,172.33,3179.0,151.7532,151.9913,151.6474,151.9913,3179.0
2018-11-05 13:15:00,172.27,172.5,172.27,172.5,2227.0,151.9384,152.1413,151.9384,152.1413,2227.0
2018-11-05 13:20:00,172.49,172.62,172.49,172.59,1400.0,152.1324,152.2471,152.1324,152.2206,1400.0
2018-11-05 13:25:00,172.67,172.67,172.49,172.54,2797.0,152.2912,152.2912,152.1324,152.1765,2797.0
2018-11-05 13:30:00,172.49,172.63,172.4,172.46,4762.0,152.1324,152.2559,152.0531,152.106,4762.0
2018-11-05 13:35:00,172.37,172.71,172.37,172.65,1800.0,152.0266,152.3265,152.0266,152.2736,1800.0
2018-11-05 13:40:00,172.64,172.7,172.53,172.67,5201.0,152.2647,152.3177,152.1677,152.2912,5201.0
2018-11-05 13:45:00,172.64,173.0,172.64,173.0,6000.0,152.2647,152.5823,152.2647,152.5823,6000.0
2018-11-05 13:50:00,172.89,173.27,172.8,173.19,6202.0,152.4852,152.8204,152.4059,152.7498,6202.0
2018-11-05 13:55:00,173.2,173.26,172.98,173.07,2390.0,152.7587,152.8116,152.5646,152.644,2390.0
2018-11-05 14:00:00,173.03,173.23,172.92,173.14,3903.0,152.6087,152.7851,152.5117,152.7057,3903.0
2018-11-05 14:05:00,173.17,173.18,172.96,173.1,4009.0,152.7322,152.741,152.547,152.6705,4009.0
2018-11-05 14:10:00,173.11,173.27,173.04,173.1,1100.0,152.6793,152.8204,152.6175,152.6705,1100.0
2018-11-05 14:15:00,173.03,173.39,173.02,173.39,2297.0,152.6087,152.9262,152.5999,152.9262,2297.0
2018-11-05 14:20:00,173.37,173.78,173.36,173.65,2019.0,152.9086,153.2702,152.8998,153.1555,2019.0
2018-11-05 14:25:00,173.67,173.78,173.64,173.68,2437.0,153.1732,153.2702,153.1467,153.182,2437.0
2018-11-05 14:30:00,173.71,173.73,173.52,173.61,4486.0,153.2085,153.2261,153.0409,153.1203,4486.0
2018-11-05 14:35:00,173.62,173.64,173.54,173.61,850.0,153.1291,153.1467,153.0585,153.1203,850.0
2018-11-05 14:40:00,173.67,173.99,173.67,173.99,3356.0,153.1732,153.4554,153.1732,153.4554,3356.0
2018-11-05 14:45:00,174.12,174.2,173.88,174.0,5769.0,153.5701,153.6406,153.3584,153.4642,5769.0
2018-11-05 14:50:00,174.07,174.19,174.01,174.15,2691.0,153.526,153.6318,153.4731,153.5965,2691.0
2018-11-05 14:55:00,174.04,174.14,173.84,173.94,3058.0,153.4995,153.5877,153.3231,153.4113,3058.0
2018-11-05 15:00:00,173.96,173.96,173.79,173.89,2150.0,153.429,153.429,153.279,153.3672,2150.0
2018-11-05 15:05:00,173.86,174.25,173.85,173.98,5315.0,153.3408,153.6847,153.3319,153.4466,5315.0
2018-11-05 15:10:00,173.97,174.31,173.97,174.12,3201.0,153.4378,153.7377,153.4378,153.5701,3201.0
2018-11-05 15:15:00,174.09,174.1,173.86,173.96,3969.0,153.5436,153.5524,153.3408,153.429,3969.0
2018-11-05 15:20:00,173.94,173.98,173.68,173.68,2581.0,153.4113,153.4466,153.182,153.182,2581.0
2018-11-05 15:25:00,173.62,173.9,173.46,173.89,5036.0,153.1291,153.376,152.988,153.3672,5036.0
2018-11-05 15:30:00,173.88,173.9,173.5,173.59,4888.0,153.3584,153.376,153.0232,153.1026,4888.0
2018-11-05 15:35:00,173.56,173.71,173.43,173.54,6402.0,153.0762,153.2085,152.9615,153.0585,6402.0
2018-11-05 15:40:00,173.6,173.66,173.41,173.5,4684.0,153.1114,153.1644,152.9439,153.0232,4684.0
2018-11-05 15:45:00,173.47,173.56,173.31,173.41,5592.0,152.9968,153.0762,152.8557,152.9439,5592.0
2018-11-05 15:50:00,173.39,173.41,173.26,173.35,19687.0,152.9262,152.9439,152.8116,152.891,19687.0
2018-11-05 15:55:00,173.35,173.57,173.03,173.04,40595.0,152.891,153.085,152.6087,152.6175,40595.0
2018-11-06 09:30:00,172.13,173.35,171.95,173.26,11878.0,151.8149,152.891,151.6562,152.8116,11878.0
2018-11-06 09:35:00,173.03,174.22,173.02,174.22,4220.0,152.6087,153.6583,152.5999,153.6583,4220.0
2018-11-06 09:40:00,174.05,174.23,173.37,173.37,20083.0,153.5083,153.6671,152.9086,152.9086,20083.0
2018-11-06 09:45:00,173.5,173.96,173.4,173.88,10576.0,153.0232,153.429,152.935,153.3584,10576.0
2018-11-06 09:50:00,173.96,174.24,173.96,174.23,2338.0,153.429,153.6759,153.429,153.6671,2338.0
2018-11-06 09:55:00,174.1,174.21,174.0,174.06,12319.0,153.5524,153.6495,153.4642,153.5172,12319.0
2018-11-06 10:00:00,174.06,174.16,173.87,174.02,13067.0,153.5172,153.6054,153.3496,153.4819,13067.0
2018-11-06 10:05:00,173.92,174.01,173.57,173.6,6909.0,153.3937,153.4731,153.085,153.1114,6909.0
2018-11-06 10:10:00,173.62,174.19,173.61,174.05,7740.0,153.1291,153.6318,153.1203,153.5083,7740.0
2018-11-06 10:15:00,174.1,174.16,173.98,174.13,7772.0,153.5524,153.6054,153.4466,153.5789,7772.0
2018-11-06 10:20:00,174.12,174.27,174.07,174.27,11691.0,153.5701,153.7024,153.526,153.7024,11691.0
2018-11-06 10:25:00,174.35,174.73,174.31,174.69,6926.0,153.7729,154.1081,153.7377,154.0728,6926.0
2018-11-06 10:30:00,174.68,175.23,174.6,175.23,7051.0,154.064,154.5491,153.9934,154.5491,7051.0
2018-11-06 10:35:00,175.3,175.3,174.88,175.01,9174.0,154.6108,154.6108,154.2404,154.355,9174.0
2018-11-06 10:40:00,174.94,175.43,174.87,175.43,4923.0,154.2933,154.7255,154.2316,154.7255,4923.0
2018-11-06 10:45:00,175.45,175.7,175.45,175.7,7691.0,154.7431,154.9636,154.7431,154.9636,7691.0
2018-11-06 10:50:00,175.76,175.8,175.42,175.64,11596.0,155.0165,155.0518,154.7166,154.9107,11596.0
2018-11-06 10:55:00,175.68,175.85,175.56,175.68,7260.0,154.946,155.0959,154.8401,154.946,7260.0
2018-11-06 11:00:00,175.68,175.73,174.98,174.98,7910.0,154.946,154.9901,154.3286,154.3286,7910.0
2018-11-06 11:05:00,174.98,175.43,174.95,175.25,11567.0,154.3286,154.7255,154.3021,154.5667,11567.0
2018-11-06 11:10:00,175.17,175.66,175.0,175.62,5552.0,154.4962,154.9283,154.3462,154.893,5552.0
2018-11-06 11:15:00,175.66,175.83,175.43,175.68,10855.0,154.9283,155.0783,154.7255,154.946,10855.0
2018-11-06 11:20:00,175.64,175.76,175.45,175.76,9812.0,154.9107,155.0165,154.7431,155.0165,9812.0
2018-11-06 11:25:00,175.77,175.96,175.76,175.77,7799.0,155.0253,155.1929,155.0165,155.0253,7799.0
2018-11-06 11:30:00,175.69,175.71,175.16,175.23,8364.0,154.9548,154.9724,154.4873,154.5491,8364.0
2018-11-06 11:35:00,175.24,175.66,175.17,175.66,4353.0,154.5579,154.9283,154.4962,154.9283,4353.0
2018-11-06 11:40:00,175.63,175.74,175.56,175.74,6417.0,154.9019,154.9989,154.8401,154.9989,6417.0
2018-11-06 11:45:00,175.79,175.84,175.56,175.65,6884.0,155.043,155.0871,154.8401,154.9195,6884.0
2018-11-06 11:50:00,175.62,175.79,175.62,175.77,7473.0,154.893,155.043,154.893,155.0253,7473.0
2018-11-06 11:55:00,175.77,176.19,175.77,176.08,10610.0,155.0253,155.3958,155.0253,155.2988,10610.0
2018-11-06 12:00:00,176.11,176.18,176.02,176.11,5767.0,155.3252,155.3869,155.2458,155.3252,5767.0
2018-11-06 12:05:00,176.12,176.36,176.12,176.18,6508.0,155.334,155.5457,155.334,155.3869,6508.0
2018-11-06 12:10:00,176.2,176.22,175.84,175.84,4819.0,155.4046,155.4222,155.0871,155.0871,4819.0
2018-11-06 12:15:00,175.8,175.85,175.63,175.82,5577.0,155.0518,155.0959,154.9019,155.0694,5577.0
2018-11-06 12:20:00,175.86,175.97,175.79,175.97,5660.0,155.1047,155.2017,155.043,155.2017,5660.0
2018-11-06 12:25:00,175.96,175.99,175.74,175.76,5581.0,155.1929,155.2194,154.9989,155.0165,5581.0
2018-11-06 12:30:00,175.77,176.24,175.74,176.1,6795.0,155.0253,155.4399,154.9989,155.3164,6795.0
2018-11-06 12:35:00,176.09,176.17,176.04,176.13,3651.0,155.3076,155.3781,155.2635,155.3429,3651.0
2018-11-06 12:40:00,176.14,176.28,176.11,176.28,4353.0,155.3517,155.4751,155.3252,155.4751,4353.0
2018-11-06 12:45:00,176.2,176.36,176.16,176.34,9165.0,155.4046,155.5457,155.3693,155.5281,9165.0
2018-11-06 12:50:00,176.4,176.45,176.15,176.23,6455.0,155.581,155.6251,155.3605,155.431,6455.0
2018-11-06 12:55:00,176.27,176.65,176.15,176.65,15030.0,155.4663,155.8015,155.3605,155.8015,15030.0
2018-11-06 13:00:00,176.67,176.89,176.54,176.89,7087.0,155.8191,156.0132,155.7045,156.0132,7087.0
2018-11-06 13:05:00,176.89,176.89,176.61,176.61,8102.0,156.0132,156.0132,155.7662,155.7662,8102.0
2018-11-06 13:10:00,176.67,176.71,176.57,176.71,7736.0,155.8191,155.8544,155.7309,155.8544,7736.0
2018-11-06 13:15:00,176.75,177.04,176.75,177.02,7250.0,155.8897,156.1455,155.8897,156.1278,7250.0
2018-11-06 13:20:00,176.96,176.98,176.73,176.84,8839.0,156.0749,156.0925,155.872,155.9691,8839.0
2018-11-06 13:25:00,176.79,176.81,176.54,176.54,5271.0,155.925,155.9426,155.7045,155.7045,5271.0
2018-11-06 13:30:00,176.53,176.53,176.33,176.38,6492.0,155.6956,155.6956,155.5192,155.5633,6492.0
2018-11-06 13:35:00,176.4,176.82,176.37,176.79,9695.0,155.581,155.9514,155.5545,155.925,9695.0
2018-11-06 13:40:00,176.84,176.84,176.56,176.63,7032.0,155.9691,155.9691,155.7221,155.7838,7032.0
2018-11-06 13:45:00,176.59,176.84,176.59,176.84,7152.0,155.7486,155.9691,155.7486,155.9691,7152.0
2018-11-06 13:50:00,176.89,177.36,176.89,177.32,17387.0,156.0132,156.4277,156.0132,156.3924,17387.0
2018-11-06 13:55:00,177.33,177.62,177.31,177.31,8517.0,156.4012,156.657,156.3836,156.3836,8517.0
2018-11-06 14:00:00,177.3,177.33,176.76,176.86,12039.0,156.3748,156.4012,155.8985,155.9867,12039.0
2018-11-06 14:05:00,176.89,177.0,176.76,176.76,7508.0,156.0132,156.1102,155.8985,155.8985,7508.0
2018-11-06 14:10:00,176.76,176.76,176.45,176.45,5054.0,155.8985,155.8985,155.6251,155.6251,5054.0
2018-11-06 14:15:00,176.44,176.47,176.26,176.39,6242.0,155.6163,155.6427,155.4575,155.5722,6242.0
2018-11-06 14:20:00,176.39,176.39,175.89,175.95,18165.0,155.5722,155.5722,155.1312,155.1841,18165.0
2018-11-06 14:25:00,175.91,175.91,175.44,175.55,9055.0,155.1488,155.1488,154.7343,154.8313,9055.0
2018-11-06 14:30:00,175.55,175.98,175.5,175.98,4824.0,154.8313,155.2106,154.7872,155.2106,4824.0
2018-11-06 14:35:00,175.98,176.26,175.9,176.2,6479.0,155.2106,155.4575,155.14,155.4046,6479.0
2018-11-06 14:40:00,176.25,176.52,176.25,176.38,11362.0,155.4487,155.6868,155.4487,155.5633,11362.0
2018-11-06 14:45:00,176.48,176.63,176.46,176.59,3495.0,155.6515,155.7838,155.6339,155.7486,3495.0
2018-11-06 14:50:00,176.59,176.82,176.59,176.6,9757.0,155.7486,155.9514,155.7486,155.7574,9757.0
2018-11-06 14:55:00,176.56,176.69,176.4,176.43,7793.0,155.7221,155.8368,155.581,155.6074,7793.0
2018-11-06 15:00:00,176.39,176.49,176.18,176.48,10740.0,155.5722,155.6604,155.3869,155.6515,10740.0
2018-11-06 15:05:00,176.44,176.59,176.37,176.59,8845.0,155.6163,155.7486,155.5545,155.7486,8845.0
2018-11-06 15:10:00,176.61,176.93,176.52,176.86,10796.0,155.7662,156.0484,155.6868,155.9867,10796.0
2018-11-06 15:15:00,176.88,177.0,176.86,176.92,7256.0,156.0043,156.1102,155.9867,156.0396,7256.0
2018-11-06 15:20:00,176.86,177.01,176.71,177.0,13028.0,155.9867,156.119,155.8544,156.1102,13028.0
2018-11-06 15:25:00,176.96,176.98,176.8,176.94,12759.0,156.0749,156.0925,155.9338,156.0573,12759.0
2018-11-06 15:30:00,176.97,176.99,176.81,176.87,12498.0,156.0837,156.1014,155.9426,155.9955,12498.0
2018-11-06 15:35:00,176.83,176.93,176.67,176.71,16132.0,155.9602,156.0484,155.8191,155.8544,16132.0
2018-11-06 15:40:00,176.72,176.73,176.48,176.48,12792.0,155.8632,155.872,155.6515,155.6515,12792.0
2018-11-06 15:45:00,176.48,176.59,176.33,176.54,21342.0,155.6515,155.7486,155.5192,155.7045,21342.0
2018-11-06 15:50:00,176.54,177.11,176.48,176.87,28835.0,155.7045,156.2072,155.6515,155.9955,28835.0
2018-11-06 15:55:00,176.88,177.54,176.88,177.09,72440.0,156.0043,156.5864,156.0043,156.1895,72440.0
2018-11-07 09:30:00,174.9,176.49,174.89,175.95,27996.0,154.258,155.6604,154.2492,155.1841,27996.0
2018-11-07 09:35:00,176.34,178.95,175.98,178.25,35267.0,155.5281,157.83,155.2106,157.2126,35267.0
2018-11-07 09:40:00,177.76,178.94,177.36,178.9,13545.0,156.7805,157.8212,156.4277,157.7859,13545.0
2018-11-07 09:45:00,178.66,178.89,176.48,176.49,15523.0,157.5743,157.7771,155.6515,155.6604,15523.0
2018-11-07 09:50:00,176.5,176.57,171.96,172.03,56965.0,155.6692,155.7309,151.665,151.7267,56965.0
2018-11-07 09:55:00,172.01,173.87,171.88,173.4,33572.0,151.7091,153.3496,151.5944,152.935,33572.0
2018-11-07 10:00:00,173.27,173.43,172.75,173.16,22331.0,152.8204,152.9615,152.3618,152.7234,22331.0
2018-11-07 10:05:00,173.08,173.08,172.56,173.0,13326.0,152.6528,152.6528,152.1942,152.5823,13326.0
2018-11-07 10:10:00,173.04,174.53,172.98,174.35,8079.0,152.6175,153.9317,152.5646,153.7729,8079.0
2018-11-07 10:15:00,174.57,175.13,172.78,173.31,40242.0,153.967,154.4609,152.3882,152.8557,40242.0
2018-11-07 10:20:00,173.31,174.0,172.83,173.94,43800.0,152.8557,153.4642,152.4323,153.4113,43800.0
2018-11-07 10:25:00,173.83,174.29,173.45,173.98,13779.0,153.3143,153.72,152.9791,153.4466,13779.0
2018-11-07 10:30:00,174.1,174.62,173.47,173.84,15000.0,153.5524,154.0111,152.9968,153.3231,15000.0
2018-11-07 10:35:00,173.78,174.81,173.77,174.27,13036.0,153.2702,154.1786,153.2614,153.7024,13036.0
2018-11-07 10:40:00,174.23,174.67,173.73,173.73,16390.0,153.6671,154.0552,153.2261,153.2261,16390.0
2018-11-07 10:45:00,173.71,174.59,173.57,174.25,14418.0,153.2085,153.9846,153.085,153.6847,14418.0
2018-11-07 10:50:00,174.25,174.83,174.09,174.09,15607.0,153.6847,154.1963,153.5436,153.5436,15607.0
2018-11-07 10:55:00,174.1,174.71,173.96,174.22,16472.0,153.5524,154.0904,153.429,153.6583,16472.0
2018-11-07 11:00:00,174.38,174.56,172.86,173.71,28583.0,153.7994,153.9581,152.4588,153.2085,28583.0
2018-11-07 11:05:00,173.73,174.33,173.34,174.24,10352.0,153.2261,153.7553,152.8821,153.6759,10352.0
2018-11-07 11:10:00,174.44,174.53,173.85,174.04,11732.0,153.8523,153.9317,153.3319,153.4995,11732.0
2018-11-07 11:15:00,173.97,174.62,173.97,174.47,8933.0,153.4378,154.0111,153.4378,153.8788,8933.0
2018-11-07 11:20:00,174.45,175.06,174.34,175.06,11600.0,153.8611,154.3991,153.7641,154.3991,11600.0
2018-11-07 11:25:00,175.12,176.05,175.09,175.64,9128.0,154.4521,155.2723,154.4256,154.9107,9128.0
2018-11-07 11:30:00,175.7,175.9,175.32,175.63,6310.0,154.9636,155.14,154.6284,154.9019,6310.0
2018-11-07 11:35:00,175.64,175.65,174.63,175.27,7516.0,154.9107,154.9195,154.0199,154.5843,7516.0
2018-11-07 11:40:00,175.25,175.63,175.25,175.43,3525.0,154.5667,154.9019,154.5667,154.7255,3525.0
2018-11-07 11:45:00,175.28,175.63,175.25,175.63,6800.0,154.5932,154.9019,154.5667,154.9019,6800.0
2018-11-07 11:50:00,175.55,176.05,175.5,176.05,5200.0,154.8313,155.2723,154.7872,155.2723,5200.0
2018-11-07 11:55:00,176.03,176.28,175.95,176.27,6034.0,155.2547,155.4751,155.1841,155.4663,6034.0
2018-11-07 12:00:00,176.37,176.57,176.2,176.46,7446.0,155.5545,155.7309,155.4046,155.6339,7446.0
2018-11-07 12:05:00,176.38,176.77,176.38,176.67,6446.0,155.5633,155.9073,155.5633,155.8191,6446.0
2018-11-07 12:10:00,176.52,176.75,176.48,176.67,5775.0,155.6868,155.8897,155.6515,155.8191,5775.0
2018-11-07 12:15:00,176.64,177.01,176.64,176.95,4371.0,155.7927,156.119,155.7927,156.0661,4371.0
2018-11-07 12:20:00,177.03,177.16,176.94,177.04,2100.0,156.1366,156.2513,156.0573,156.1455,2100.0
2018-11-07 12:25:00,177.05,177.22,176.97,177.22,4153.0,156.1543,156.3042,156.0837,156.3042,4153.0
2018-11-07 12:30:00,177.24,177.33,176.84,176.95,5971.0,156.3218,156.4012,155.9691,156.0661,5971.0
2018-11-07 12:35:00,177.02,177.02,176.64,176.86,7499.0,156.1278,156.1278,155.7927,155.9867,7499.0
2018-11-07 12:40:00,176.91,177.05,176.81,177.02,5086.0,156.0308,156.1543,155.9426,156.1278,5086.0
2018-11-07 12:45:00,176.97,177.43,176.96,177.43,7347.0,156.0837,156.4894,156.0749,156.4894,7347.0
2018-11-07 12:50:00,177.43,177.71,177.31,177.31,8314.0,156.4894,156.7364,156.3836,156.3836,8314.0
2018-11-07 12:55:00,177.41,177.79,177.41,177.51,8307.0,156.4718,156.8069,156.4718,156.56,8307.0
2018-11-07 13:00:00,177.53,178.22,177.5,177.84,12252.0,156.5776,157.1862,156.5512,156.851,12252.0
2018-11-07 13:05:00,177.85,178.12,177.73,178.06,6512.0,156.8599,157.098,156.754,157.0451,6512.0
2018-11-07 13:10:00,178.04,178.35,177.98,178.16,5169.0,157.0274,157.3008,156.9745,157.1333,5169.0
2018-11-07 13:15:00,178.09,178.46,178.09,178.32,4640.0,157.0715,157.3979,157.0715,157.2744,4640.0
2018-11-07 13:20:00,178.26,178.32,178.01,178.04,5325.0,157.2215,157.2744,157.001,157.0274,5325.0
2018-11-07 13:25:00,178.11,178.46,178.11,178.25,6403.0,157.0892,157.3979,157.0892,157.2126,6403.0
2018-11-07 13:30:00,178.32,178.53,178.24,178.25,8417.0,157.2744,157.4596,157.2038,157.2126,8417.0
2018-11-07 13:35:00,178.25,178.3,177.96,178.03,7720.0,157.2126,157.2567,156.9569,157.0186,7720.0
2018-11-07 13:40:00,177.89,177.98,177.73,177.85,6122.0,156.8951,156.9745,156.754,156.8599,6122.0
2018-11-07 13:45:00,177.69,177.77,177.46,177.58,6872.0,156.7187,156.7893,156.5159,156.6217,6872.0
2018-11-07 13:50:00,177.64,177.91,177.64,177.91,4844.0,156.6746,156.9128,156.6746,156.9128,4844.0
2018-11-07 13:55:00,177.9,177.91,177.71,177.81,6857.0,156.904,156.9128,156.7364,156.8246,6857.0
2018-11-07 14:00:00,177.82,178.32,177.77,178.17,8629.0,156.8334,157.2744,156.7893,157.1421,8629.0
2018-11-07 14:05:00,178.21,178.52,178.16,178.49,4187.0,157.1774,157.4508,157.1333,157.4243,4187.0
2018-11-07 14:10:00,178.57,178.78,178.23,178.24,7202.0,157.4949,157.6801,157.195,157.2038,7202.0
2018-11-07 14:15:00,178.28,178.31,177.98,178.12,7170.0,157.2391,157.2656,156.9745,157.098,7170.0
2018-11-07 14:20:00,178.27,178.41,178.12,178.21,6119.0,157.2303,157.3538,157.098,157.1774,6119.0
2018-11-07 14:25:00,178.22,178.61,178.11,178.52,8921.0,157.1862,157.5302,157.0892,157.4508,8921.0
2018-11-07 14:30:00,178.56,178.94,178.44,178.68,16947.0,157.4861,157.8212,157.3802,157.5919,16947.0
2018-11-07 14:35:00,178.72,179.06,178.68,178.9,14312.0,157.6272,157.927,157.5919,157.7859,14312.0
2018-11-07 14:40:00,179.0,179.38,178.71,178.75,23283.0,157.8741,158.2093,157.6184,157.6536,23283.0
2018-11-07 14:45:00,178.85,179.23,178.73,178.84,8836.0,157.7418,158.077,157.636,157.733,8836.0
2018-11-07 14:50:00,178.87,178.94,178.51,178.71,8524.0,157.7595,157.8212,157.442,157.6184,8524.0
2018-11-07 14:55:00,178.65,178.75,178.36,178.64,6270.0,157.5654,157.6536,157.3097,157.5566,6270.0
2018-11-07 15:00:00,178.61,178.74,178.51,178.55,10122.0,157.5302,157.6448,157.442,157.4772,10122.0
2018-11-07 15:05:00,178.6,179.1,178.6,179.09,11551.0,157.5213,157.9623,157.5213,157.9535,11551.0
2018-11-07 15:10:00,179.11,179.5,179.11,179.49,13311.0,157.9711,158.3151,157.9711,158.3063,13311.0
2018-11-07 15:15:00,179.45,179.46,179.03,179.09,10172.0,158.271,158.2798,157.9006,157.9535,10172.0
2018-11-07 15:20:00,179.07,179.18,178.99,179.12,14094.0,157.9359,158.0329,157.8653,157.98,14094.0
2018-11-07 15:25:00,179.14,179.38,179.13,179.31,16741.0,157.9976,158.2093,157.9888,158.1475,16741.0
2018-11-07 15:30:00,179.3,179.69,179.21,179.41,16109.0,158.1387,158.4827,158.0593,158.2357,16109.0
2018-11-07 15:35:00,179.37,179.4,178.92,178.95,46800.0,158.2005,158.2269,157.8036,157.83,46800.0
2018-11-07 15:40:00,178.95,178.98,178.49,178.58,17800.0,157.83,157.8565,157.4243,157.5037,17800.0
2018-11-07 15:45:00,178.6,178.83,178.42,178.51,15941.0,157.5213,157.7242,157.3626,157.442,15941.0
2018-11-07 15:50:00,178.5,178.61,178.46,178.55,24271.0,157.4331,157.5302,157.3979,157.4772,24271.0
2018-11-07 15:55:00,178.57,179.06,178.57,178.99,45241.0,157.4949,157.927,157.4949,157.8653,45241.0
2018-11-08 09:30:00,176.74,177.67,176.06,176.08,13149.0,156.7584,157.5833,156.1553,156.173,13149.0
2018-11-08 09:35:00,176.19,176.89,175.62,176.63,10511.0,156.2706,156.8915,155.765,156.6609,10511.0
2018-11-08 09:40:00,176.91,177.81,176.91,177.28,7990.0,156.9092,157.7075,156.9092,157.2374,7990.0
2018-11-08 09:45:00,177.19,177.2,176.43,176.44,3450.0,157.1575,157.1664,156.4835,156.4923,3450.0
2018-11-08 09:50:00,176.44,176.62,176.32,176.32,4580.0,156.4923,156.652,156.3859,156.3859,4580.0
2018-11-08 09:55:00,176.31,176.31,175.97,176.03,3403.0,156.377,156.377,156.0755,156.1287,3403.0
2018-11-08 10:00:00,176.03,176.11,175.3,175.53,16278.0,156.1287,156.1996,155.4812,155.6852,16278.0
2018-11-08 10:05:00,175.53,175.57,174.66,174.74,20411.0,155.6852,155.7207,154.9136,154.9845,20411.0
2018-11-08 10:10:00,174.71,175.02,174.68,174.98,12923.0,154.9579,155.2329,154.9313,155.1974,12923.0
2018-11-08 10:15:00,174.93,174.93,174.29,174.5,18074.0,155.1531,155.1531,154.5854,154.7717,18074.0
2018-11-08 10:20:00,174.42,174.53,174.28,174.3,11553.0,154.7007,154.7983,154.5765,154.5943,11553.0
2018-11-08 10:25:00,174.34,175.0,174.28,174.28,19879.0,154.6298,155.2151,154.5765,154.5765,19879.0
2018-11-08 10:30:00,174.34,174.53,173.85,174.35,18718.0,154.6298,154.7983,154.1952,154.6386,18718.0
2018-11-08 10:35:00,174.47,175.21,174.42,175.11,15343.0,154.7451,155.4014,154.7007,155.3127,15343.0
2018-11-08 10:40:00,174.98,175.09,174.0,174.0,11656.0,155.1974,155.295,154.3282,154.3282,11656.0
2018-11-08 10:45:00,174.06,174.29,174.0,174.09,5726.0,154.3814,154.5854,154.3282,154.408,5726.0
2018-11-08 10:50:00,174.06,174.49,173.92,173.92,13986.0,154.3814,154.7628,154.2572,154.2572,13986.0
2018-11-08 10:55:00,173.91,173.98,173.52,173.62,18421.0,154.2484,154.3105,153.9025,153.9912,18421.0
2018-11-08 11:00:00,173.72,173.8,173.34,173.52,6621.0,154.0799,154.1508,153.7428,153.9025,6621.0
2018-11-08 11:05:00,173.56,173.6,173.3,173.32,18061.0,153.9379,153.9734,153.7073,153.7251,18061.0
2018-11-08 11:10:00,173.28,173.28,172.97,173.22,25012.0,153.6896,153.6896,153.4146,153.6364,25012.0
2018-11-08 11:15:00,173.22,173.41,173.15,173.26,7533.0,153.6364,153.8049,153.5743,153.6719,7533.0
2018-11-08 11:20:00,173.25,173.26,172.64,173.01,15032.0,153.663,153.6719,153.122,153.4501,15032.0
2018-11-08 11:25:00,173.02,173.09,172.8,172.99,9640.0,153.459,153.5211,153.2639,153.4324,9640.0
2018-11-08 11:30:00,172.94,173.27,172.8,172.87,26322.0,153.388,153.6807,153.2639,153.326,26322.0
2018-11-08 11:35:00,172.87,173.24,172.81,172.98,15723.0,153.326,153.6541,153.2727,153.4235,15723.0
2018-11-08 11:40:00,173.05,173.77,173.05,173.6,7010.0,153.4856,154.1242,153.4856,153.9734,7010.0
2018-11-08 11:45:00,173.52,173.68,173.33,173.35,5077.0,153.9025,154.0444,153.7339,153.7517,5077.0
2018-11-08 11:50:00,173.2,173.4,173.2,173.35,3844.0,153.6186,153.796,153.6186,153.7517,3844.0
2018-11-08 11:55:00,173.27,173.52,173.15,173.29,6864.0,153.6807,153.9025,153.5743,153.6985,6864.0
2018-11-08 12:00:00,173.25,173.25,172.78,172.88,31274.0,153.663,153.663,153.2461,153.3348,31274.0
2018-11-08 12:05:00,172.81,173.11,172.81,172.93,14660.0,153.2727,153.5388,153.2727,153.3792,14660.0
2018-11-08 12:10:00,172.98,173.1,172.7,172.93,18120.0,153.4235,153.5299,153.1752,153.3792,18120.0
2018-11-08 12:15:00,172.89,173.06,172.83,172.87,4570.0,153.3437,153.4945,153.2905,153.326,4570.0
2018-11-08 12:20:00,172.95,173.11,172.92,173.02,5620.0,153.3969,153.5388,153.3703,153.459,5620.0
2018-11-08 12:25:00,173.04,173.04,172.85,172.96,7756.0,153.4767,153.4767,153.3082,153.4058,7756.0
2018-11-08 12:30:00,172.95,173.17,172.92,173.14,9714.0,153.3969,153.592,153.3703,153.5654,9714.0
2018-11-08 12:35:00,173.16,173.34,173.16,173.22,13341.0,153.5832,153.7428,153.5832,153.6364,13341.0
2018-11-08 12:40:00,173.34,173.34,172.99,173.01,13939.0,153.7428,153.7428,153.4324,153.4501,13939.0
2018-11-08 12:45:00,172.95,173.1,172.88,172.92,5928.0,153.3969,153.5299,153.3348,153.3703,5928.0
2018-11-08 12:50:00,172.86,173.04,172.74,172.95,12035.0,153.3171,153.4767,153.2106,153.3969,12035.0
2018-11-08 12:55:00,173.0,173.07,172.86,172.88,13119.0,153.4413,153.5033,153.3171,153.3348,13119.0
2018-11-08 13:00:00,172.88,173.03,172.83,172.92,5702.0,153.3348,153.4679,153.2905,153.3703,5702.0
2018-11-08 13:05:00,172.91,172.95,172.79,172.79,6332.0,153.3614,153.3969,153.255,153.255,6332.0
2018-11-08 13:10:00,172.86,173.0,172.85,172.86,6338.0,153.3171,153.4413,153.3082,153.3171,6338.0
2018-11-08 13:15:00,172.87,172.98,172.86,172.93,6921.0,153.326,153.4235,153.3171,153.3792,6921.0
2018-11-08 13:20:00,172.95,172.95,172.7,172.7,4075.0,153.3969,153.3969,153.1752,153.1752,4075.0
2018-11-08 13:25:00,172.67,172.73,172.37,172.72,23103.0,153.1486,153.2018,152.8825,153.1929,23103.0
2018-11-08 13:30:00,172.65,172.88,172.63,172.82,17889.0,153.1308,153.3348,153.1131,153.2816,17889.0
2018-11-08 13:35:00,172.76,172.77,172.39,172.53,15609.0,153.2284,153.2373,152.9002,153.0244,15609.0
2018-11-08 13:40:00,172.55,172.55,172.21,172.35,5136.0,153.0421,153.0421,152.7406,152.8647,5136.0
2018-11-08 13:45:00,172.37,172.45,172.34,172.45,3400.0,152.8825,152.9534,152.8559,152.9534,3400.0
2018-11-08 13:50:00,172.48,172.56,172.41,172.46,12713.0,152.98,153.051,152.918,152.9623,12713.0
2018-11-08 13:55:00,172.45,172.8,172.35,172.41,19749.0,152.9534,153.2639,152.8647,152.918,19749.0
2018-11-08 14:00:00,172.45,172.6,172.14,172.3,12755.0,152.9534,153.0865,152.6785,152.8204,12755.0
2018-11-08 14:05:00,172.4,172.61,172.4,172.47,12752.0,152.9091,153.0953,152.9091,152.9712,12752.0
2018-11-08 14:10:00,172.45,172.45,172.08,172.16,9054.0,152.9534,152.9534,152.6253,152.6962,9054.0
2018-11-08 14:15:00,172.18,172.42,172.13,172.21,3895.0,152.714,152.9268,152.6696,152.7406,3895.0
2018-11-08 14:20:00,172.27,172.58,172.26,172.49,8600.0,152.7938,153.0687,152.7849,152.9889,8600.0
2018-11-08 14:25:00,172.42,172.6,172.32,172.54,33924.0,152.9268,153.0865,152.8381,153.0333,33924.0
2018-11-08 14:30:00,172.48,172.58,172.29,172.35,8806.0,152.98,153.0687,152.8115,152.8647,8806.0
2018-11-08 14:35:00,172.36,172.39,172.08,172.09,7085.0,152.8736,152.9002,152.6253,152.6341,7085.0
2018-11-08 14:40:00,172.02,172.09,171.76,171.96,17502.0,152.572,152.6341,152.3414,152.5188,17502.0
2018-11-08 14:45:00,171.86,172.0,171.75,171.84,15451.0,152.4301,152.5543,152.3326,152.4124,15451.0
2018-11-08 14:50:00,171.84,172.05,171.7,171.98,12037.0,152.4124,152.5987,152.2882,152.5366,12037.0
2018-11-08 14:55:00,172.02,172.18,171.95,172.06,8784.0,152.572,152.714,152.51,152.6075,8784.0
2018-11-08 15:00:00,172.11,172.11,171.8,171.82,7795.0,152.6519,152.6519,152.3769,152.3947,7795.0
2018-11-08 15:05:00,171.83,172.1,171.75,172.07,9834.0,152.4035,152.643,152.3326,152.6164,9834.0
2018-11-08 15:10:00,172.07,172.5,171.85,172.3,25294.0,152.6164,152.9978,152.4213,152.8204,25294.0
2018-11-08 15:15:00,172.35,172.47,172.24,172.45,8404.0,152.8647,152.9712,152.7672,152.9534,8404.0
2018-11-08 15:20:00,172.47,172.5,172.1,172.19,9159.0,152.9712,152.9978,152.643,152.7228,9159.0
2018-11-08 15:25:00,172.18,172.26,172.02,172.06,8239.0,152.714,152.7849,152.572,152.6075,8239.0
2018-11-08 15:30:00,172.01,172.21,171.91,172.14,9931.0,152.5632,152.7406,152.4745,152.6785,9931.0
2018-11-08 15:35:00,172.17,172.21,171.7,171.84,15527.0,152.7051,152.7406,152.2882,152.4124,15527.0
2018-11-08 15:40:00,171.84,171.95,171.65,171.81,20521.0,152.4124,152.51,152.2439,152.3858,20521.0
2018-11-08 15:45:00,171.84,172.07,171.78,171.89,34103.0,152.4124,152.6164,152.3592,152.4567,34103.0
2018-11-08 15:50:00,171.89,172.06,171.79,171.87,37701.0,152.4567,152.6075,152.3681,152.439,37701.0
2018-11-08 15:55:00,171.89,172.33,171.73,172.3,55575.0,152.4567,152.847,152.3148,152.8204,55575.0
2018-11-09 09:30:00,170.69,171.5,170.65,171.49,25451.0,151.3924,152.1108,151.3569,152.102,25451.0
2018-11-09 09:35:00,171.45,171.72,171.03,171.03,7700.0,152.0665,152.306,151.694,151.694,7700.0
2018-11-09 09:40:00,170.96,170.96,170.18,170.44,5681.0,151.6319,151.6319,150.9401,151.1707,5681.0
2018-11-09 09:45:00,170.41,170.47,170.03,170.08,4713.0,151.1441,151.1973,150.807,150.8514,4713.0
2018-11-09 09:50:00,169.91,169.91,169.49,169.56,6852.0,150.7006,150.7006,150.3281,150.3902,6852.0
2018-11-09 09:55:00,169.5,169.64,169.24,169.6,14092.0,150.337,150.4611,150.1063,150.4256,14092.0
2018-11-09 10:00:00,169.55,170.06,169.36,169.73,11885.0,150.3813,150.8336,150.2128,150.5409,11885.0
2018-11-09 10:05:00,169.79,169.97,169.33,169.33,9135.0,150.5942,150.7538,150.1862,150.1862,9135.0
2018-11-09 10:10:00,169.04,169.31,168.92,169.08,12762.0,149.929,150.1684,149.8225,149.9644,12762.0
2018-11-09 10:15:00,169.06,169.09,168.62,168.91,16228.0,149.9467,149.9733,149.5564,149.8137,16228.0
2018-11-09 10:20:00,169.02,169.02,168.46,168.72,11454.0,149.9112,149.9112,149.4145,149.6451,11454.0
2018-11-09 10:25:00,168.85,169.15,168.79,169.11,14191.0,149.7604,150.0265,149.7072,149.991,14191.0
2018-11-09 10:30:00,169.14,169.27,168.91,169.27,7466.0,150.0177,150.133,149.8137,150.133,7466.0
2018-11-09 10:35:00,169.4,169.62,169.38,169.59,9640.0,150.2483,150.4434,150.2305,150.4168,9640.0
2018-11-09 10:40:00,169.56,169.56,169.0,169.0,7300.0,150.3902,150.3902,149.8935,149.8935,7300.0
2018-11-09 10:45:00,169.04,169.12,168.78,168.94,8058.0,149.929,149.9999,149.6984,149.8403,8058.0
2018-11-09 10:50:00,168.95,168.95,168.39,168.59,15754.0,149.8491,149.8491,149.3524,149.5298,15754.0
2018-11-09 10:55:00,168.57,168.64,168.11,168.24,12752.0,149.5121,149.5742,149.1041,149.2194,12752.0
2018-11-09 11:00:00,168.19,168.43,167.71,167.74,10548.0,149.1751,149.3879,148.7493,148.7759,10548.0
2018-11-09 11:05:00,167.79,167.97,167.57,167.59,7693.0,148.8203,148.9799,148.6251,148.6429,7693.0
2018-11-09 11:10:00,167.58,167.9,167.13,167.5,13518.0,148.634,148.9178,148.2349,148.5631,13518.0
2018-11-09 11:15:00,167.54,167.66,167.24,167.4,4789.0,148.5985,148.705,148.3325,148.4744,4789.0
2018-11-09 11:20:00,167.47,168.43,167.47,168.34,7422.0,148.5365,149.3879,148.5365,149.3081,7422.0
2018-11-09 11:25:00,168.33,168.51,168.26,168.28,3417.0,149.2992,149.4589,149.2371,149.2549,3417.0
2018-11-09 11:30:00,168.2,168.5,168.13,168.4,4942.0,149.1839,149.45,149.1218,149.3613,4942.0
2018-11-09 11:35:00,168.42,168.76,168.31,168.76,4743.0,149.3791,149.6806,149.2815,149.6806,4743.0
2018-11-09 11:40:00,168.8,168.8,168.38,168.57,6139.0,149.7161,149.7161,149.3436,149.5121,6139.0
2018-11-09 11:45:00,168.48,168.5,168.1,168.11,6337.0,149.4323,149.45,149.0952,149.1041,6337.0
2018-11-09 11:50:00,168.17,168.19,167.95,168.11,6296.0,149.1573,149.1751,148.9622,149.1041,6296.0
2018-11-09 11:55:00,168.08,168.36,167.96,168.04,5318.0,149.0775,149.3258,148.9711,149.042,5318.0
2018-11-09 12:00:00,168.04,168.17,167.92,168.02,4100.0,149.042,149.1573,148.9356,149.0243,4100.0
2018-11-09 12:05:00,168.13,168.3,167.99,168.3,4788.0,149.1218,149.2726,148.9977,149.2726,4788.0
2018-11-09 12:10:00,168.23,168.38,167.81,167.99,8899.0,149.2105,149.3436,148.838,148.9977,8899.0
2018-11-09 12:15:00,167.95,167.96,167.83,167.95,3943.0,148.9622,148.9711,148.8558,148.9622,3943.0
2018-11-09 12:20:00,167.97,168.1,167.84,168.01,6665.0,148.9799,149.0952,148.8646,149.0154,6665.0
2018-11-09 12:25:00,168.06,168.31,168.04,168.14,7500.0,149.0598,149.2815,149.042,149.1307,7500.0
2018-11-09 12:30:00,168.1,168.52,168.04,168.51,3415.0,149.0952,149.4677,149.042,149.4589,3415.0
2018-11-09 12:35:00,168.53,168.75,168.53,168.75,4356.0,149.4766,149.6717,149.4766,149.6717,4356.0
2018-11-09 12:40:00,168.77,168.94,168.77,168.91,3700.0,149.6895,149.8403,149.6895,149.8137,3700.0
2018-11-09 12:45:00,168.87,168.98,168.75,168.97,4574.0,149.7782,149.8757,149.6717,149.8669,4574.0
2018-11-09 12:50:00,168.9,168.98,168.78,168.88,2435.0,149.8048,149.8757,149.6984,149.787,2435.0
2018-11-09 12:55:00,168.83,168.87,168.68,168.87,6155.0,149.7427,149.7782,149.6097,149.7782,6155.0
2018-11-09 13:00:00,168.78,168.93,168.62,168.93,5457.0,149.6984,149.8314,149.5564,149.8314,5457.0
2018-11-09 13:05:00,168.92,169.06,168.89,169.06,3400.0,149.8225,149.9467,149.7959,149.9467,3400.0
2018-11-09 13:10:00,168.99,169.03,168.83,168.86,1500.0,149.8846,149.9201,149.7427,149.7693,1500.0
2018-11-09 13:15:00,168.74,168.75,168.6,168.65,2000.0,149.6629,149.6717,149.5387,149.583,2000.0
2018-11-09 13:20:00,168.61,168.61,168.56,168.61,1100.0,149.5476,149.5476,149.5032,149.5476,1100.0
2018-11-09 13:25:00,168.67,168.67,168.58,168.66,2116.0,149.6008,149.6008,149.521,149.5919,2116.0
2018-11-09 13:30:00,168.68,168.68,168.46,168.46,3850.0,149.6097,149.6097,149.4145,149.4145,3850.0
2018-11-09 13:35:00,168.55,168.73,168.55,168.66,1740.0,149.4944,149.654,149.4944,149.5919,1740.0
2018-11-09 13:40:00,168.64,168.81,168.45,168.6,17581.0,149.5742,149.725,149.4057,149.5387,17581.0
2018-11-09 13:45:00,168.52,168.52,168.26,168.37,3000.0,149.4677,149.4677,149.2371,149.3347,3000.0
2018-11-09 13:50:00,168.36,168.55,168.36,168.55,3918.0,149.3258,149.4944,149.3258,149.4944,3918.0
2018-11-09 13:55:00,168.56,168.57,168.41,168.43,6800.0,149.5032,149.5121,149.3702,149.3879,6800.0
2018-11-09 14:00:00,168.43,168.66,168.42,168.64,7600.0,149.3879,149.5919,149.3791,149.5742,7600.0
2018-11-09 14:05:00,168.73,168.79,168.49,168.56,8775.0,149.654,149.7072,149.4411,149.5032,8775.0
2018-11-09 14:10:00,168.49,168.51,168.36,168.46,6312.0,149.4411,149.4589,149.3258,149.4145,6312.0
2018-11-09 14:15:00,168.41,168.54,168.31,168.31,6302.0,149.3702,149.4855,149.2815,149.2815,6302.0
2018-11-09 14:20:00,168.3,168.37,168.15,168.28,5745.0,149.2726,149.3347,149.1396,149.2549,5745.0
2018-11-09 14:25:00,168.37,168.66,168.37,168.58,3205.0,149.3347,149.5919,149.3347,149.521,3205.0
2018-11-09 14:30:00,168.59,168.97,168.59,168.97,7535.0,149.5298,149.8669,149.5298,149.8669,7535.0
2018-11-09 14:35:00,169.0,169.22,168.91,169.16,6000.0,149.8935,150.0886,149.8137,150.0354,6000.0
2018-11-09 14:40:00,169.22,169.41,169.06,169.06,6028.0,150.0886,150.2571,149.9467,149.9467,6028.0
2018-11-09 14:45:00,169.08,169.3,169.02,169.08,5000.0,149.9644,150.1596,149.9112,149.9644,5000.0
2018-11-09 14:50:00,169.1,169.46,169.07,169.25,13825.0,149.9822,150.3015,149.9556,150.1152,13825.0
2018-11-09 14:55:00,169.26,169.53,169.18,169.27,7800.0,150.1241,150.3636,150.0531,150.133,7800.0
2018-11-09 15:00:00,169.22,169.29,169.02,169.14,5600.0,150.0886,150.1507,149.9112,150.0177,5600.0
2018-11-09 15:05:00,169.16,169.32,169.11,169.2,7400.0,150.0354,150.1773,149.991,150.0709,7400.0
2018-11-09 15:10:00,169.21,169.3,169.08,169.19,16000.0,150.0797,150.1596,149.9644,150.062,16000.0
2018-11-09 15:15:00,169.17,169.32,168.98,169.32,12474.0,150.0443,150.1773,149.8757,150.1773,12474.0
2018-11-09 15:20:00,169.39,170.02,169.31,169.89,6100.0,150.2394,150.7982,150.1684,150.6829,6100.0
2018-11-09 15:25:00,169.92,170.01,169.74,169.77,5048.0,150.7095,150.7893,150.5498,150.5764,5048.0
2018-11-09 15:30:00,169.81,169.94,169.66,169.8,7550.0,150.6119,150.7272,150.4789,150.603,7550.0
2018-11-09 15:35:00,169.81,170.03,169.79,169.86,11086.0,150.6119,150.807,150.5942,150.6563,11086.0
2018-11-09 15:40:00,169.83,169.99,169.8,169.98,10717.0,150.6296,150.7716,150.603,150.7627,10717.0
2018-11-09 15:45:00,169.97,170.16,169.58,169.65,15991.0,150.7538,150.9223,150.4079,150.47,15991.0
2018-11-09 15:50:00,169.65,170.08,169.57,170.08,12487.0,150.47,150.8514,150.399,150.8514,12487.0
2018-11-09 15:55:00,170.09,170.14,169.18,169.3,126480.0,150.8602,150.9046,150.0531,150.1596,126480.0
2018-11-12 09:30:00,169.55,169.56,167.66,167.66,10778.0,150.3813,150.3902,148.705,148.705,10778.0
2018-11-12 09:35:00,167.31,168.89,167.31,168.85,2468.0,148.3945,149.7959,148.3945,149.7604,2468.0
2018-11-12 09:40:00,168.55,168.64,168.22,168.54,3443.0,149.4944,149.5742,149.2017,149.4855,3443.0
2018-11-12 09:45:00,168.49,168.53,167.97,167.97,1632.0,149.4411,149.4766,148.9799,148.9799,1632.0
2018-11-12 09:50:00,167.91,167.91,166.91,167.0,7683.0,148.9267,148.9267,148.0398,148.1196,7683.0
2018-11-12 09:55:00,167.08,167.73,166.79,166.79,23625.0,148.1905,148.7671,147.9333,147.9333,23625.0
2018-11-12 10:00:00,166.89,166.89,166.38,166.72,15202.0,148.022,148.022,147.5697,147.8712,15202.0
2018-11-12 10:05:00,166.79,167.69,166.72,167.69,15859.0,147.9333,148.7316,147.8712,148.7316,15859.0
2018-11-12 10:10:00,167.7,168.08,167.54,167.58,7341.0,148.7405,149.0775,148.5985,148.634,7341.0
2018-11-12 10:15:00,167.66,167.75,167.3,167.47,7989.0,148.705,148.7848,148.3857,148.5365,7989.0
2018-11-12 10:20:00,167.4,167.6,166.8,167.02,20199.0,148.4744,148.6518,147.9422,148.1373,20199.0
2018-11-12 10:25:00,167.01,167.18,166.71,166.88,13920.0,148.1285,148.2792,147.8624,148.0132,13920.0
2018-11-12 10:30:00,166.87,167.08,166.65,166.65,6928.0,148.0043,148.1905,147.8092,147.8092,6928.0
2018-11-12 10:35:00,166.64,166.75,166.25,166.58,6730.0,147.8003,147.8979,147.4544,147.7471,6730.0
2018-11-12 10:40:00,166.58,166.79,166.38,166.51,9849.0,147.7471,147.9333,147.5697,147.685,9849.0
2018-11-12 10:45:00,166.51,166.73,166.35,166.69,4152.0,147.685,147.8801,147.5431,147.8446,4152.0
2018-11-12 10:50:00,166.6,166.78,166.36,166.36,6753.0,147.7648,147.9245,147.5519,147.5519,6753.0
2018-11-12 10:55:00,166.32,166.43,166.07,166.07,19606.0,147.5165,147.614,147.2947,147.2947,19606.0
2018-11-12 11:00:00,166.11,166.11,165.6,166.04,48621.0,147.3302,147.3302,146.8779,147.2681,48621.0
2018-11-12 11:05:00,166.11,166.47,165.93,166.31,7974.0,147.3302,147.6495,147.1706,147.5076,7974.0
2018-11-12 11:10:00,166.23,166.44,166.09,166.21,7000.0,147.4366,147.6229,147.3125,147.4189,7000.0
2018-11-12 11:15:00,166.11,166.15,165.8,165.82,9100.0,147.3302,147.3657,147.0553,147.073,9100.0
2018-11-12 11:20:00,165.84,166.35,165.74,166.32,5452.0,147.0907,147.5431,147.002,147.5165,5452.0
2018-11-12 11:25:00,166.39,166.57,166.21,166.23,8100.0,147.5786,147.7382,147.4189,147.4366,8100.0
2018-11-12 11:30:00,166.21,166.47,166.13,166.26,9382.0,147.4189,147.6495,147.348,147.4633,9382.0
2018-11-12 11:35:00,166.51,166.76,166.42,166.44,6674.0,147.685,147.9067,147.6052,147.6229,6674.0
2018-11-12 11:40:00,166.41,166.73,166.4,166.46,6300.0,147.5963,147.8801,147.5874,147.6406,6300.0
2018-11-12 11:45:00,166.49,166.64,166.41,166.63,4225.0,147.6672,147.8003,147.5963,147.7914,4225.0
2018-11-12 11:50:00,166.48,166.57,166.11,166.53,3566.0,147.6584,147.7382,147.3302,147.7027,3566.0
2018-11-12 11:55:00,166.57,167.03,166.57,166.95,2905.0,147.7382,148.1462,147.7382,148.0752,2905.0
2018-11-12 12:00:00,166.96,167.08,166.74,167.08,4426.0,148.0841,148.1905,147.889,148.1905,4426.0
2018-11-12 12:05:00,167.19,167.55,167.19,167.44,6812.0,148.2881,148.6074,148.2881,148.5098,6812.0
2018-11-12 12:10:00,167.44,167.45,167.21,167.24,5825.0,148.5098,148.5187,148.3058,148.3325,5825.0
2018-11-12 12:15:00,167.25,167.53,167.2,167.41,4311.0,148.3413,148.5897,148.297,148.4832,4311.0
2018-11-12 12:20:00,167.34,167.54,167.23,167.54,3731.0,148.4212,148.5985,148.3236,148.5985,3731.0
2018-11-12 12:25:00,167.51,167.51,167.34,167.48,3200.0,148.5719,148.5719,148.4212,148.5453,3200.0
2018-11-12 12:30:00,167.32,167.38,167.24,167.29,4500.0,148.4034,148.4566,148.3325,148.3768,4500.0
2018-11-12 12:35:00,167.28,167.6,167.19,167.48,8913.0,148.3679,148.6518,148.2881,148.5453,8913.0
2018-11-12 12:40:00,167.48,167.68,167.45,167.67,3149.0,148.5453,148.7227,148.5187,148.7138,3149.0
2018-11-12 12:45:00,167.64,167.79,167.63,167.79,2900.0,148.6872,148.8203,148.6784,148.8203,2900.0
2018-11-12 12:50:00,167.78,167.86,167.6,167.6,4448.0,148.8114,148.8824,148.6518,148.6518,4448.0
2018-11-12 12:55:00,167.57,167.71,167.48,167.56,5627.0,148.6251,148.7493,148.5453,148.6163,5627.0
2018-11-12 13:00:00,167.57,167.65,167.5,167.51,11148.0,148.6251,148.6961,148.5631,148.5719,11148.0
2018-11-12 13:05:00,167.51,167.58,167.01,167.1,9338.0,148.5719,148.634,148.1285,148.2083,9338.0
2018-11-12 13:10:00,167.02,167.02,166.59,166.69,7314.0,148.1373,148.1373,147.7559,147.8446,7314.0
2018-11-12 13:15:00,166.67,166.74,166.44,166.44,11075.0,147.8269,147.889,147.6229,147.6229,11075.0
2018-11-12 13:20:00,166.55,166.75,166.5,166.65,5174.0,147.7205,147.8979,147.6761,147.8092,5174.0
2018-11-12 13:25:00,166.7,166.98,166.63,166.83,5634.0,147.8535,148.1019,147.7914,147.9688,5634.0
2018-11-12 13:30:00,166.8,166.92,166.66,166.85,5207.0,147.9422,148.0486,147.818,147.9865,5207.0
2018-11-12 13:35:00,166.86,166.96,166.8,166.93,3648.0,147.9954,148.0841,147.9422,148.0575,3648.0
2018-11-12 13:40:00,166.95,167.05,166.89,166.98,5526.0,148.0752,148.1639,148.022,148.1019,5526.0
2018-11-12 13:45:00,166.87,167.19,166.82,167.19,5219.0,148.0043,148.2881,147.9599,148.2881,5219.0
2018-11-12 13:50:00,167.19,167.75,167.19,167.55,6053.0,148.2881,148.7848,148.2881,148.6074,6053.0
2018-11-12 13:55:00,167.55,167.64,167.48,167.49,5634.0,148.6074,148.6872,148.5453,148.5542,5634.0
2018-11-12 14:00:00,167.47,167.63,167.33,167.63,3159.0,148.5365,148.6784,148.4123,148.6784,3159.0
2018-11-12 14:05:00,167.68,167.68,167.49,167.58,2500.0,148.7227,148.7227,148.5542,148.634,2500.0
2018-11-12 14:10:00,167.54,167.8,167.49,167.66,3171.0,148.5985,148.8291,148.5542,148.705,3171.0
2018-11-12 14:15:00,167.71,168.02,167.65,167.83,4001.0,148.7493,149.0243,148.6961,148.8558,4001.0
2018-11-12 14:20:00,167.74,167.79,167.57,167.65,2465.0,148.7759,148.8203,148.6251,148.6961,2465.0
2018-11-12 14:25:00,167.6,167.61,167.45,167.49,1992.0,148.6518,148.6606,148.5187,148.5542,1992.0
2018-11-12 14:30:00,167.58,167.68,167.55,167.57,5800.0,148.634,148.7227,148.6074,148.6251,5800.0
2018-11-12 14:35:00,167.6,167.61,167.1,167.26,5843.0,148.6518,148.6606,148.2083,148.3502,5843.0
2018-11-12 14:40:00,167.27,167.69,167.25,167.62,4263.0,148.3591,148.7316,148.3413,148.6695,4263.0
2018-11-12 14:45:00,167.63,167.88,167.58,167.62,6300.0,148.6784,148.9001,148.634,148.6695,6300.0
2018-11-12 14:50:00,167.6,167.6,167.25,167.34,3990.0,148.6518,148.6518,148.3413,148.4212,3990.0
2018-11-12 14:55:00,167.24,167.34,167.06,167.07,4346.0,148.3325,148.4212,148.1728,148.1817,4346.0
2018-11-12 15:00:00,167.07,167.3,167.0,167.18,6650.0,148.1817,148.3857,148.1196,148.2792,6650.0
2018-11-12 15:05:00,167.11,167.14,166.93,166.95,4700.0,148.2172,148.2438,148.0575,148.0752,4700.0
2018-11-12 15:10:00,166.94,167.24,166.76,167.16,7783.0,148.0664,148.3325,147.9067,148.2615,7783.0
2018-11-12 15:15:00,167.12,167.28,166.93,167.27,8663.0,148.226,148.3679,148.0575,148.3591,8663.0
2018-11-12 15:20:00,167.25,167.51,167.18,167.37,5782.0,148.3413,148.5719,148.2792,148.4478,5782.0
2018-11-12 15:25:00,167.33,167.46,167.29,167.36,6739.0,148.4123,148.5276,148.3768,148.4389,6739.0
2018-11-12 15:30:00,167.33,167.34,166.72,166.72,14621.0,148.4123,148.4212,147.8712,147.8712,14621.0
2018-11-12 15:35:00,166.72,166.94,166.66,166.83,15079.0,147.8712,148.0664,147.818,147.9688,15079.0
2018-11-12 15:40:00,166.82,166.92,166.61,166.8,11673.0,147.9599,148.0486,147.7737,147.9422,11673.0
2018-11-12 15:45:00,166.81,166.93,166.47,166.47,16044.0,147.9511,148.0575,147.6495,147.6495,16044.0
2018-11-12 15:50:00,166.48,166.52,165.63,165.65,20604.0,147.6584,147.6939,146.9045,146.9222,20604.0
2018-11-12 15:55:00,165.65,166.01,165.64,165.98,32495.0,146.9222,147.2415,146.9133,147.2149,32495.0
2018-11-13 09:30:00,165.86,167.66,165.4,167.34,14280.0,147.1085,148.705,146.7005,148.4212,14280.0
2018-11-13 09:35:00,167.5,167.66,166.65,166.95,13650.0,148.5631,148.705,147.8092,148.0752,13650.0
2018-11-13 09:40:00,167.12,167.13,166.27,166.56,10727.0,148.226,148.2349,147.4721,147.7293,10727.0
2018-11-13 09:45:00,166.56,166.94,166.55,166.56,10563.0,147.7293,148.0664,147.7205,147.7293,10563.0
2018-11-13 09:50:00,166.56,166.59,165.88,166.59,11220.0,147.7293,147.7559,147.1262,147.7559,11220.0
2018-11-13 09:55:00,166.77,166.87,166.38,166.7,7670.0,147.9156,148.0043,147.5697,147.8535,7670.0
2018-11-13 10:00:00,166.76,166.9,166.55,166.82,13782.0,147.9067,148.0309,147.7205,147.9599,13782.0
2018-11-13 10:05:00,166.88,167.88,166.88,167.69,8400.0,148.0132,148.9001,148.0132,148.7316,8400.0
2018-11-13 10:10:00,167.8,168.07,167.57,168.07,11529.0,148.8291,149.0686,148.6251,149.0686,11529.0
2018-11-13 10:15:00,167.93,168.13,167.78,168.13,11321.0,148.9444,149.1218,148.8114,149.1218,11321.0
2018-11-13 10:20:00,168.03,168.03,167.3,167.33,17258.0,149.0331,149.0331,148.3857,148.4123,17258.0
2018-11-13 10:25:00,167.37,167.62,166.83,166.83,7932.0,148.4478,148.6695,147.9688,147.9688,7932.0
2018-11-13 10:30:00,166.81,166.96,166.55,166.96,6502.0,147.9511,148.0841,147.7205,148.0841,6502.0
2018-11-13 10:35:00,166.88,167.22,166.76,167.22,11338.0,148.0132,148.3147,147.9067,148.3147,11338.0
2018-11-13 10:40:00,167.15,167.64,167.02,167.63,8500.0,148.2526,148.6872,148.1373,148.6784,8500.0
2018-11-13 10:45:00,167.64,168.26,167.64,168.04,7700.0,148.6872,149.2371,148.6872,149.042,7700.0
2018-11-13 10:50:00,168.03,168.3,167.93,168.18,6038.0,149.0331,149.2726,148.9444,149.1662,6038.0
2018-11-13 10:55:00,168.21,168.94,168.21,168.83,6700.0,149.1928,149.8403,149.1928,149.7427,6700.0
2018-11-13 11:00:00,168.68,169.61,168.58,169.4,12741.0,149.6097,150.4345,149.521,150.2483,12741.0
2018-11-13 11:05:00,169.26,169.28,169.01,169.07,3012.0,150.1241,150.1418,149.9023,149.9556,3012.0
2018-11-13 11:10:00,169.13,169.4,169.07,169.12,5810.0,150.0088,150.2483,149.9556,149.9999,5810.0
2018-11-13 11:15:00,169.2,170.04,169.11,169.94,6314.0,150.0709,150.8159,149.991,150.7272,6314.0
2018-11-13 11:20:00,169.79,169.85,169.39,169.41,3300.0,150.5942,150.6474,150.2394,150.2571,3300.0
2018-11-13 11:25:00,169.5,169.61,169.27,169.61,5650.0,150.337,150.4345,150.133,150.4345,5650.0
2018-11-13 11:30:00,169.64,169.65,169.29,169.31,4200.0,150.4611,150.47,150.1507,150.1684,4200.0
2018-11-13 11:35:00,169.39,169.39,168.68,168.68,3701.0,150.2394,150.2394,149.6097,149.6097,3701.0
2018-11-13 11:40:00,168.7,169.0,168.69,168.89,2600.0,149.6274,149.8935,149.6185,149.7959,2600.0
2018-11-13 11:45:00,169.08,169.2,168.98,169.15,3800.0,149.9644,150.0709,149.8757,150.0265,3800.0
2018-11-13 11:50:00,169.16,169.27,168.78,168.88,3253.0,150.0354,150.133,149.6984,149.787,3253.0
2018-11-13 11:55:00,168.84,168.97,168.77,168.86,3500.0,149.7516,149.8669,149.6895,149.7693,3500.0
2018-11-13 12:00:00,168.97,169.23,168.93,169.03,3182.0,149.8669,150.0975,149.8314,149.9201,3182.0
2018-11-13 12:05:00,168.87,168.87,168.31,168.31,5456.0,149.7782,149.7782,149.2815,149.2815,5456.0
2018-11-13 12:10:00,168.37,168.65,168.26,168.65,5216.0,149.3347,149.583,149.2371,149.583,5216.0
2018-11-13 12:15:00,168.74,168.89,168.67,168.75,7079.0,149.6629,149.7959,149.6008,149.6717,7079.0
2018-11-13 12:20:00,168.79,168.93,168.76,168.87,4429.0,149.7072,149.8314,149.6806,149.7782,4429.0
2018-11-13 12:25:00,169.07,169.26,169.01,169.02,7051.0,149.9556,150.1241,149.9023,149.9112,7051.0
2018-11-13 12:30:00,168.97,168.97,168.64,168.72,5495.0,149.8669,149.8669,149.5742,149.6451,5495.0
2018-11-13 12:35:00,168.63,168.65,168.33,168.44,3243.0,149.5653,149.583,149.2992,149.3968,3243.0
2018-11-13 12:40:00,168.49,168.7,168.2,168.3,8325.0,149.4411,149.6274,149.1839,149.2726,8325.0
2018-11-13 12:45:00,168.19,168.37,168.12,168.26,1884.0,149.1751,149.3347,149.113,149.2371,1884.0
2018-11-13 12:50:00,168.25,168.28,167.98,167.99,3730.0,149.2283,149.2549,148.9888,148.9977,3730.0
2018-11-13 12:55:00,167.97,167.97,167.68,167.73,7296.0,148.9799,148.9799,148.7227,148.7671,7296.0
2018-11-13 13:00:00,167.79,167.89,167.67,167.75,4725.0,148.8203,148.909,148.7138,148.7848,4725.0
2018-11-13 13:05:00,167.71,167.71,167.22,167.22,4000.0,148.7493,148.7493,148.3147,148.3147,4000.0
2018-11-13 13:10:00,167.27,167.35,166.86,166.92,4276.0,148.3591,148.43,147.9954,148.0486,4276.0
2018-11-13 13:15:00,166.93,167.01,166.83,166.98,2579.0,148.0575,148.1285,147.9688,148.1019,2579.0
2018-11-13 13:20:00,167.01,167.35,166.95,167.14,4409.0,148.1285,148.43,148.0752,148.2438,4409.0
2018-11-13 13:25:00,167.17,167.33,166.85,167.29,4200.0,148.2704,148.4123,147.9865,148.3768,4200.0
2018-11-13 13:30:00,167.33,167.48,167.17,167.48,2100.0,148.4123,148.5453,148.2704,148.5453,2100.0
2018-11-13 13:35:00,167.53,167.7,167.41,167.66,3033.0,148.5897,148.7405,148.4832,148.705,3033.0
2018-11-13 13:40:00,167.7,167.7,167.51,167.56,1100.0,148.7405,148.7405,148.5719,148.6163,1100.0
2018-11-13 13:45:00,167.65,167.82,167.3,167.3,6829.0,148.6961,148.8469,148.3857,148.3857,6829.0
2018-11-13 13:50:00,167.26,167.47,167.22,167.22,5238.0,148.3502,148.5365,148.3147,148.3147,5238.0
2018-11-13 13:55:00,167.21,167.25,166.97,166.97,2000.0,148.3058,148.3413,148.093,148.093,2000.0
2018-11-13 14:00:00,166.95,167.12,166.75,166.86,2700.0,148.0752,148.226,147.8979,147.9954,2700.0
2018-11-13 14:05:00,166.84,166.94,166.51,166.57,19316.0,147.9777,148.0664,147.685,147.7382,19316.0
2018-11-13 14:10:00,166.56,166.68,166.24,166.24,21406.0,147.7293,147.8358,147.4455,147.4455,21406.0
2018-11-13 14:15:00,166.24,166.26,166.04,166.07,6291.0,147.4455,147.4633,147.2681,147.2947,6291.0
2018-11-13 14:20:00,166.13,166.24,165.93,166.2,6370.0,147.348,147.4455,147.1706,147.41,6370.0
2018-11-13 14:25:00,166.26,166.5,166.17,166.5,3813.0,147.4633,147.6761,147.3834,147.6761,3813.0
2018-11-13 14:30:00,166.52,166.52,166.29,166.39,3425.0,147.6939,147.6939,147.4899,147.5786,3425.0
2018-11-13 14:35:00,166.44,166.86,166.44,166.61,5028.0,147.6229,147.9954,147.6229,147.7737,5028.0
2018-11-13 14:40:00,166.56,166.56,165.91,166.04,5695.0,147.7293,147.7293,147.1528,147.2681,5695.0
2018-11-13 14:45:00,166.03,166.16,165.77,166.02,21805.0,147.2593,147.3746,147.0287,147.2504,21805.0
2018-11-13 14:50:00,165.93,166.01,165.76,165.95,14718.0,147.1706,147.2415,147.0198,147.1883,14718.0
2018-11-13 14:55:00,165.91,166.1,165.72,165.94,12318.0,147.1528,147.3213,146.9843,147.1794,12318.0
2018-11-13 15:00:00,165.85,166.64,165.85,166.57,6183.0,147.0996,147.8003,147.0996,147.7382,6183.0
2018-11-13 15:05:00,166.54,166.55,166.12,166.34,6797.0,147.7116,147.7205,147.3391,147.5342,6797.0
2018-11-13 15:10:00,166.37,166.37,165.96,166.06,7335.0,147.5608,147.5608,147.1972,147.2859,7335.0
2018-11-13 15:15:00,166.19,166.3,165.74,165.95,7100.0,147.4012,147.4987,147.002,147.1883,7100.0
2018-11-13 15:20:00,165.97,166.4,165.9,166.09,12511.0,147.206,147.5874,147.144,147.3125,12511.0
2018-11-13 15:25:00,166.29,166.72,166.29,166.53,10650.0,147.4899,147.8712,147.4899,147.7027,10650.0
2018-11-13 15:30:00,166.49,166.69,166.15,166.38,13311.0,147.6672,147.8446,147.3657,147.5697,13311.0
2018-11-13 15:35:00,166.35,167.04,166.32,166.81,18198.0,147.5431,148.1551,147.5165,147.9511,18198.0
2018-11-13 15:40:00,166.79,166.98,166.7,166.91,10068.0,147.9333,148.1019,147.8535,148.0398,10068.0
2018-11-13 15:45:00,166.96,167.06,166.78,167.01,13886.0,148.0841,148.1728,147.9245,148.1285,13886.0
2018-11-13 15:50:00,167.05,167.32,167.02,167.31,27995.0,148.1639,148.4034,148.1373,148.3945,27995.0
2018-11-13 15:55:00,167.25,167.3,166.91,166.94,36425.0,148.3413,148.3857,148.0398,148.0664,36425.0
2018-11-14 09:30:00,167.94,168.82,167.94,168.22,16018.0,148.9533,149.7338,148.9533,149.2017,16018.0
2018-11-14 09:35:00,168.22,168.83,168.22,168.59,3800.0,149.2017,149.7427,149.2017,149.5298,3800.0
2018-11-14 09:40:00,168.61,169.52,168.59,169.52,1400.0,149.5476,150.3547,149.5298,150.3547,1400.0
2018-11-14 09:45:00,169.8,170.1,169.66,170.1,2708.0,150.603,150.8691,150.4789,150.8691,2708.0
2018-11-14 09:50:00,170.14,170.25,169.39,169.41,6385.0,150.9046,151.0022,150.2394,150.2571,6385.0
2018-11-14 09:55:00,169.53,170.21,169.39,170.18,3300.0,150.3636,150.9667,150.2394,150.9401,3300.0
2018-11-14 10:00:00,169.98,170.06,169.8,169.96,2318.0,150.7627,150.8336,150.603,150.7449,2318.0
2018-11-14 10:05:00,170.06,170.11,169.8,169.91,6274.0,150.8336,150.878,150.603,150.7006,6274.0
2018-11-14 10:10:00,169.76,169.89,169.26,169.26,3700.0,150.5676,150.6829,150.1241,150.1241,3700.0
2018-11-14 10:15:00,169.2,169.71,169.08,169.61,6627.0,150.0709,150.5232,149.9644,150.4345,6627.0
2018-11-14 10:20:00,169.73,170.11,169.73,169.91,4700.0,150.5409,150.878,150.5409,150.7006,4700.0
2018-11-14 10:25:00,169.79,169.92,169.54,169.88,4894.0,150.5942,150.7095,150.3724,150.674,4894.0
2018-11-14 10:30:00,169.75,169.94,169.43,169.45,4901.0,150.5587,150.7272,150.2749,150.2926,4901.0
2018-11-14 10:35:00,169.5,169.85,169.3,169.66,2900.0,150.337,150.6474,150.1596,150.4789,2900.0
2018-11-14 10:40:00,169.63,169.68,169.21,169.35,4700.0,150.4523,150.4966,150.0797,150.2039,4700.0
2018-11-14 10:45:00,169.23,169.54,169.14,169.18,4302.0,150.0975,150.3724,150.0177,150.0531,4302.0
2018-11-14 10:50:00,169.13,169.32,168.71,168.79,5156.0,150.0088,150.1773,149.6363,149.7072,5156.0
2018-11-14 10:55:00,168.91,169.18,168.91,169.18,2611.0,149.8137,150.0531,149.8137,150.0531,2611.0
2018-11-14 11:00:00,169.15,169.15,168.63,168.74,4344.0,150.0265,150.0265,149.5653,149.6629,4344.0
2018-11-14 11:05:00,168.69,168.81,168.55,168.68,2645.0,149.6185,149.725,149.4944,149.6097,2645.0
2018-11-14 11:10:00,168.73,168.9,168.65,168.76,2940.0,149.654,149.8048,149.583,149.6806,2940.0
2018-11-14 11:15:00,168.84,169.09,168.84,168.9,3655.0,149.7516,149.9733,149.7516,149.8048,3655.0
2018-11-14 11:20:00,168.99,169.0,168.68,168.86,3802.0,149.8846,149.8935,149.6097,149.7693,3802.0
2018-11-14 11:25:00,168.86,169.12,168.78,168.84,3300.0,149.7693,149.9999,149.6984,149.7516,3300.0
2018-11-14 11:30:00,168.8,168.99,168.61,168.99,5422.0,149.7161,149.8846,149.5476,149.8846,5422.0
2018-11-14 11:35:00,168.99,168.99,168.51,168.52,9501.0,149.8846,149.8846,149.4589,149.4677,9501.0
2018-11-14 11:40:00,168.64,168.64,168.22,168.35,5839.0,149.5742,149.5742,149.2017,149.317,5839.0
2018-11-14 11:45:00,168.35,168.49,168.22,168.49,3746.0,149.317,149.4411,149.2017,149.4411,3746.0
2018-11-14 11:50:00,168.34,168.79,168.24,168.75,5204.0,149.3081,149.7072,149.2194,149.6717,5204.0
2018-11-14 11:55:00,168.65,169.21,168.61,169.07,4905.0,149.583,150.0797,149.5476,149.9556,4905.0
2018-11-14 12:00:00,169.16,169.17,168.68,168.72,1616.0,150.0354,150.0443,149.6097,149.6451,1616.0
2018-11-14 12:05:00,168.77,168.81,168.58,168.58,2800.0,149.6895,149.725,149.521,149.521,2800.0
2018-11-14 12:10:00,168.43,168.44,168.13,168.25,4522.0,149.3879,149.3968,149.1218,149.2283,4522.0
2018-11-14 12:15:00,168.32,168.6,168.31,168.6,2432.0,149.2904,149.5387,149.2815,149.5387,2432.0
2018-11-14 12:20:00,168.63,168.88,168.61,168.75,3087.0,149.5653,149.787,149.5476,149.6717,3087.0
2018-11-14 12:25:00,168.82,168.96,168.69,168.81,4484.0,149.7338,149.858,149.6185,149.725,4484.0
2018-11-14 12:30:00,168.62,168.7,168.29,168.29,3230.0,149.5564,149.6274,149.2637,149.2637,3230.0
2018-11-14 12:35:00,168.25,168.25,167.51,167.84,1837.0,149.2283,149.2283,148.5719,148.8646,1837.0
2018-11-14 12:40:00,167.84,167.86,167.7,167.86,17959.0,148.8646,148.8824,148.7405,148.8824,17959.0
2018-11-14 12:45:00,167.7,168.09,167.69,167.79,2457.0,148.7405,149.0864,148.7316,148.8203,2457.0
2018-11-14 12:50:00,167.77,168.1,167.69,168.1,3029.0,148.8025,149.0952,148.7316,149.0952,3029.0
2018-11-14 12:55:00,168.02,168.29,167.92,167.92,2425.0,149.0243,149.2637,148.9356,148.9356,2425.0
2018-11-14 13:00:00,167.84,168.13,167.84,168.0,2223.0,148.8646,149.1218,148.8646,149.0065,2223.0
2018-11-14 13:05:00,168.04,168.15,167.89,168.06,2440.0,149.042,149.1396,148.909,149.0598,2440.0
2018-11-14 13:10:00,167.99,167.99,167.58,167.75,3256.0,148.9977,148.9977,148.634,148.7848,3256.0
2018-11-14 13:15:00,167.9,168.19,167.82,168.14,3931.0,148.9178,149.1751,148.8469,149.1307,3931.0
2018-11-14 13:20:00,168.0,168.17,167.59,167.59,2758.0,149.0065,149.1573,148.6429,148.6429,2758.0
2018-11-14 13:25:00,167.61,167.79,167.51,167.64,4501.0,148.6606,148.8203,148.5719,148.6872,4501.0
2018-11-14 13:30:00,167.61,167.65,167.31,167.49,2906.0,148.6606,148.6961,148.3945,148.5542,2906.0
2018-11-14 13:35:00,167.48,167.58,167.31,167.35,1700.0,148.5453,148.634,148.3945,148.43,1700.0
2018-11-14 13:40:00,167.22,167.28,166.91,167.04,3200.0,148.3147,148.3679,148.0398,148.1551,3200.0
2018-11-14 13:45:00,166.99,167.1,166.73,166.75,17036.0,148.1107,148.2083,147.8801,147.8979,17036.0
2018-11-14 13:50:00,166.64,166.82,166.55,166.58,5567.0,147.8003,147.9599,147.7205,147.7471,5567.0
2018-11-14 13:55:00,166.68,166.95,166.68,166.88,2340.0,147.8358,148.0752,147.8358,148.0132,2340.0
2018-11-14 14:00:00,166.89,166.89,166.27,166.31,3400.0,148.022,148.022,147.4721,147.5076,3400.0
2018-11-14 14:05:00,166.19,166.34,165.92,166.34,4750.0,147.4012,147.5342,147.1617,147.5342,4750.0
2018-11-14 14:10:00,166.31,166.72,166.28,166.72,4400.0,147.5076,147.8712,147.481,147.8712,4400.0
2018-11-14 14:15:00,166.76,167.57,166.76,167.3,6102.0,147.9067,148.6251,147.9067,148.3857,6102.0
2018-11-14 14:20:00,167.3,167.63,167.16,167.38,3700.0,148.3857,148.6784,148.2615,148.4566,3700.0
2018-11-14 14:25:00,167.3,167.3,166.99,167.09,2400.0,148.3857,148.3857,148.1107,148.1994,2400.0
2018-11-14 14:30:00,167.02,167.31,166.86,167.06,3630.0,148.1373,148.3945,147.9954,148.1728,3630.0
2018-11-14 14:35:00,166.99,167.4,166.99,167.02,1826.0,148.1107,148.4744,148.1107,148.1373,1826.0
2018-11-14 14:40:00,167.1,167.14,166.78,166.86,3621.0,148.2083,148.2438,147.9245,147.9954,3621.0
2018-11-14 14:45:00,166.94,167.32,166.94,167.19,4204.0,148.0664,148.4034,148.0664,148.2881,4204.0
2018-11-14 14:50:00,167.28,167.48,167.08,167.41,2948.0,148.3679,148.5453,148.1905,148.4832,2948.0
2018-11-14 14:55:00,167.49,167.98,167.49,167.87,2800.0,148.5542,148.9888,148.5542,148.8912,2800.0
2018-11-14 15:00:00,167.9,168.14,167.68,167.98,5197.0,148.9178,149.1307,148.7227,148.9888,5197.0
2018-11-14 15:05:00,168.03,168.34,168.03,168.17,4256.0,149.0331,149.3081,149.0331,149.1573,4256.0
2018-11-14 15:10:00,168.25,168.25,168.05,168.11,3300.0,149.2283,149.2283,149.0509,149.1041,3300.0
2018-11-14 15:15:00,168.12,168.34,167.97,168.16,6034.0,149.113,149.3081,148.9799,149.1484,6034.0
2018-11-14 15:20:00,168.13,168.13,167.68,167.97,7818.0,149.1218,149.1218,148.7227,148.9799,7818.0
2018-11-14 15:25:00,167.93,168.07,167.82,168.07,6085.0,148.9444,149.0686,148.8469,149.0686,6085.0
2018-11-14 15:30:00,168.0,168.15,167.71,167.77,5412.0,149.0065,149.1396,148.7493,148.8025,5412.0
2018-11-14 15:35:00,167.71,167.74,167.53,167.62,8450.0,148.7493,148.7759,148.5897,148.6695,8450.0
2018-11-14 15:40:00,167.59,167.68,167.44,167.48,8151.0,148.6429,148.7227,148.5098,148.5453,8151.0
2018-11-14 15:45:00,167.5,167.73,167.49,167.58,12260.0,148.5631,148.7671,148.5542,148.634,12260.0
2018-11-14 15:50:00,167.55,167.58,166.89,166.97,18930.0,148.6074,148.634,148.022,148.093,18930.0
2018-11-14 15:55:00,166.9,167.36,166.74,167.24,73319.0,148.0309,148.4389,147.889,148.3325,73319.0
2018-11-15 09:30:00,166.5,166.64,165.37,166.28,19493.0,147.6761,147.8003,146.6739,147.481,19493.0
2018-11-15 09:35:00,166.15,167.1,165.75,166.99,5382.0,147.3657,148.2083,147.0109,148.1107,5382.0
2018-11-15 09:40:00,167.09,167.99,166.91,167.86,6705.0,148.1994,148.9977,148.0398,148.8824,6705.0
2018-11-15 09:45:00,167.7,167.96,167.04,167.62,4892.0,148.7405,148.9711,148.1551,148.6695,4892.0
2018-11-15 09:50:00,167.45,167.45,166.95,167.17,1700.0,148.5187,148.5187,148.0752,148.2704,1700.0
2018-11-15 09:55:00,167.66,167.84,167.42,167.42,4571.0,148.705,148.8646,148.4921,148.4921,4571.0
2018-11-15 10:00:00,167.3,167.94,167.3,167.46,4805.0,148.3857,148.9533,148.3857,148.5276,4805.0
2018-11-15 10:05:00,167.5,167.62,167.21,167.29,4773.0,148.5631,148.6695,148.3058,148.3768,4773.0
2018-11-15 10:10:00,167.45,168.11,167.19,168.11,3400.0,148.5187,149.1041,148.2881,149.1041,3400.0
2018-11-15 10:15:00,168.17,168.32,167.9,167.9,12485.0,149.1573,149.2904,148.9178,148.9178,12485.0
2018-11-15 10:20:00,167.9,168.11,167.5,167.84,3900.0,148.9178,149.1041,148.5631,148.8646,3900.0
2018-11-15 10:25:00,167.85,168.22,167.83,168.22,2900.0,148.8735,149.2017,148.8558,149.2017,2900.0
2018-11-15 10:30:00,168.03,168.03,167.19,167.26,7524.0,149.0331,149.0331,148.2881,148.3502,7524.0
2018-11-15 10:35:00,167.2,167.39,166.74,167.39,3732.0,148.297,148.4655,147.889,148.4655,3732.0
2018-11-15 10:40:00,167.42,167.64,167.24,167.47,5652.0,148.4921,148.6872,148.3325,148.5365,5652.0
2018-11-15 10:45:00,167.38,168.02,167.37,167.82,2328.0,148.4566,149.0243,148.4478,148.8469,2328.0
2018-11-15 10:50:00,167.71,168.06,167.55,167.82,4000.0,148.7493,149.0598,148.6074,148.8469,4000.0
2018-11-15 10:55:00,167.98,168.14,167.69,167.8,2777.0,148.9888,149.1307,148.7316,148.8291,2777.0
2018-11-15 11:00:00,167.62,168.06,167.47,168.02,6049.0,148.6695,149.0598,148.5365,149.0243,6049.0
2018-11-15 11:05:00,168.06,168.35,167.93,168.34,3250.0,149.0598,149.317,148.9444,149.3081,3250.0
2018-11-15 11:10:00,168.34,168.69,168.28,168.64,8900.0,149.3081,149.6185,149.2549,149.5742,8900.0
2018-11-15 11:15:00,168.67,168.93,168.67,168.87,9301.0,149.6008,149.8314,149.6008,149.7782,9301.0
2018-11-15 11:20:00,169.01,169.51,168.88,169.46,5300.0,149.9023,150.3458,149.787,150.3015,5300.0
2018-11-15 11:25:00,169.25,169.43,169.0,169.24,7928.0,150.1152,150.2749,149.8935,150.1063,7928.0
2018-11-15 11:30:00,169.21,169.73,169.14,169.66,7200.0,150.0797,150.5409,150.0177,150.4789,7200.0
2018-11-15 11:35:00,169.58,169.65,169.32,169.42,9560.0,150.4079,150.47,150.1773,150.266,9560.0
2018-11-15 11:40:00,169.34,169.69,169.15,169.37,5500.0,150.195,150.5055,150.0265,150.2216,5500.0
2018-11-15 11:45:00,169.42,169.58,169.35,169.44,5544.0,150.266,150.4079,150.2039,150.2837,5544.0
2018-11-15 11:50:00,169.37,169.81,169.35,169.77,13659.0,150.2216,150.6119,150.2039,150.5764,13659.0
2018-11-15 11:55:00,169.69,169.69,169.31,169.58,5200.0,150.5055,150.5055,150.1684,150.4079,5200.0
2018-11-15 12:00:00,169.7,169.76,169.27,169.68,8014.0,150.5143,150.5676,150.133,150.4966,8014.0
2018-11-15 12:05:00,169.75,170.03,169.57,169.57,12426.0,150.5587,150.807,150.399,150.399,12426.0
2018-11-15 12:10:00,169.55,170.04,169.46,169.46,14281.0,150.3813,150.8159,150.3015,150.3015,14281.0
2018-11-15 12:15:00,169.34,169.67,169.33,169.67,1500.0,150.195,150.4877,150.1862,150.4877,1500.0
2018-11-15 12:20:00,169.58,169.77,169.56,169.75,5340.0,150.4079,150.5764,150.3902,150.5587,5340.0
2018-11-15 12:25:00,169.72,169.76,169.45,169.73,3731.0,150.5321,150.5676,150.2926,150.5409,3731.0
2018-11-15 12:30:00,169.65,169.73,169.47,169.58,2400.0,150.47,150.5409,150.3103,150.4079,2400.0
2018-11-15 12:35:00,169.64,170.02,169.57,170.02,4300.0,150.4611,150.7982,150.399,150.7982,4300.0
2018-11-15 12:40:00,170.02,170.02,169.52,169.56,3800.0,150.7982,150.7982,150.3547,150.3902,3800.0
2018-11-15 12:45:00,169.52,169.57,169.28,169.4,2500.0,150.3547,150.399,150.1418,150.2483,2500.0
2018-11-15 12:50:00,169.35,169.43,168.94,168.94,3601.0,150.2039,150.2749,149.8403,149.8403,3601.0
2018-11-15 12:55:00,168.96,169.11,168.9,168.99,6263.0,149.858,149.991,149.8048,149.8846,6263.0
2018-11-15 13:00:00,169.11,169.14,168.79,168.9,2900.0,149.991,150.0177,149.7072,149.8048,2900.0
2018-11-15 13:05:00,168.89,168.94,168.47,168.65,6552.0,149.7959,149.8403,149.4234,149.583,6552.0
2018-11-15 13:10:00,168.6,169.04,168.6,168.98,4400.0,149.5387,149.929,149.5387,149.8757,4400.0
2018-11-15 13:15:00,169.05,169.75,168.93,169.71,8211.0,149.9378,150.5587,149.8314,150.5232,8211.0
2018-11-15 13:20:00,169.7,171.1,169.65,171.09,27463.0,150.5143,151.7561,150.47,151.7472,27463.0
2018-11-15 13:25:00,171.11,171.34,170.95,171.27,7811.0,151.7649,151.9689,151.623,151.9068,7811.0
2018-11-15 13:30:00,171.48,171.72,171.38,171.72,14101.0,152.0931,152.306,152.0044,152.306,14101.0
2018-11-15 13:35:00,171.63,171.76,171.25,171.6,6392.0,152.2261,152.3414,151.8891,152.1995,6392.0
2018-11-15 13:40:00,171.62,171.78,171.45,171.67,4600.0,152.2173,152.3592,152.0665,152.2616,4600.0
2018-11-15 13:45:00,171.74,171.94,171.01,171.01,6423.0,152.3237,152.5011,151.6762,151.6762,6423.0
2018-11-15 13:50:00,171.17,171.49,171.08,171.33,4750.0,151.8181,152.102,151.7383,151.9601,4750.0
2018-11-15 13:55:00,171.53,171.92,171.45,171.88,5100.0,152.1374,152.4834,152.0665,152.4479,5100.0
2018-11-15 14:00:00,171.97,172.0,171.7,171.74,4597.0,152.5277,152.5543,152.2882,152.3237,4597.0
2018-11-15 14:05:00,171.85,172.02,171.8,171.87,4216.0,152.4213,152.572,152.3769,152.439,4216.0
2018-11-15 14:10:00,171.95,172.02,171.65,172.0,4400.0,152.51,152.572,152.2439,152.5543,4400.0
2018-11-15 14:15:00,172.06,172.13,171.52,171.58,8197.0,152.6075,152.6696,152.1286,152.1818,8197.0
2018-11-15 14:20:00,171.56,171.88,171.38,171.69,6063.0,152.1641,152.4479,152.0044,152.2794,6063.0
2018-11-15 14:25:00,171.77,172.53,171.61,172.42,10300.0,152.3503,153.0244,152.2084,152.9268,10300.0
2018-11-15 14:30:00,172.55,172.89,172.51,172.59,6405.0,153.0421,153.3437,153.0067,153.0776,6405.0
2018-11-15 14:35:00,172.64,172.64,172.01,172.02,9500.0,153.122,153.122,152.5632,152.572,9500.0
2018-11-15 14:40:00,172.02,172.12,171.86,172.1,4900.0,152.572,152.6607,152.4301,152.643,4900.0
2018-11-15 14:45:00,172.09,172.57,172.08,172.39,8840.0,152.6341,153.0599,152.6253,152.9002,8840.0
2018-11-15 14:50:00,172.35,172.44,171.91,172.08,4600.0,152.8647,152.9446,152.4745,152.6253,4600.0
2018-11-15 14:55:00,172.13,172.31,172.01,172.17,10562.0,152.6696,152.8293,152.5632,152.7051,10562.0
2018-11-15 15:00:00,172.18,172.18,170.95,171.11,14762.0,152.714,152.714,151.623,151.7649,14762.0
2018-11-15 15:05:00,171.34,171.94,171.24,171.78,12075.0,151.9689,152.5011,151.8802,152.3592,12075.0
2018-11-15 15:10:00,171.92,172.69,171.92,172.69,12830.0,152.4834,153.1663,152.4834,153.1663,12830.0
2018-11-15 15:15:00,172.55,172.65,171.86,171.86,12976.0,153.0421,153.1308,152.4301,152.4301,12976.0
2018-11-15 15:20:00,171.78,171.91,171.46,171.72,15144.0,152.3592,152.4745,152.0754,152.306,15144.0
2018-11-15 15:25:00,171.73,172.05,171.61,171.66,11142.0,152.3148,152.5987,152.2084,152.2527,11142.0
2018-11-15 15:30:00,171.63,172.3,171.62,171.94,18206.0,152.2261,152.8204,152.2173,152.5011,18206.0
2018-11-15 15:35:00,171.99,172.42,171.99,172.33,15530.0,152.5454,152.9268,152.5454,152.847,15530.0
2018-11-15 15:40:00,172.33,172.46,172.0,172.24,13438.0,152.847,152.9623,152.5543,152.7672,13438.0
2018-11-15 15:45:00,172.3,172.36,172.11,172.19,28940.0,152.8204,152.8736,152.6519,152.7228,28940.0
2018-11-15 15:50:00,172.17,172.61,172.16,172.55,25756.0,152.7051,153.0953,152.6962,153.0421,25756.0
2018-11-15 15:55:00,172.49,172.76,172.31,172.76,42231.0,152.9889,153.2284,152.8293,153.2284,42231.0
2018-11-16 09:30:00,171.82,172.27,171.5,172.14,29096.0,152.3947,152.7938,152.1108,152.6785,29096.0
2018-11-16 09:35:00,172.13,172.13,171.36,171.42,15153.0,152.6696,152.6696,151.9867,152.0399,15153.0
2018-11-16 09:40:00,171.47,171.71,171.28,171.51,3900.0,152.0842,152.2971,151.9157,152.1197,3900.0
2018-11-16 09:45:00,172.0,173.34,172.0,173.34,3165.0,152.5543,153.7428,152.5543,153.7428,3165.0
2018-11-16 09:50:00,173.38,173.91,173.38,173.53,5800.0,153.7783,154.2484,153.7783,153.9113,5800.0
2018-11-16 09:55:00,173.42,173.48,172.47,172.6,15868.0,153.8138,153.867,152.9712,153.0865,15868.0
2018-11-16 10:00:00,172.6,172.7,172.45,172.7,2530.0,153.0865,153.1752,152.9534,153.1752,2530.0
2018-11-16 10:05:00,172.52,172.58,171.7,171.85,3394.0,153.0155,153.0687,152.2882,152.4213,3394.0
2018-11-16 10:10:00,171.73,172.07,171.73,172.07,1834.0,152.3148,152.6164,152.3148,152.6164,1834.0
2018-11-16 10:15:00,172.18,172.36,171.67,171.67,5017.0,152.714,152.8736,152.2616,152.2616,5017.0
2018-11-16 10:20:00,171.72,172.03,171.7,172.03,1356.0,152.306,152.5809,152.2882,152.5809,1356.0
2018-11-16 10:25:00,172.0,172.18,171.72,171.92,11010.0,152.5543,152.714,152.306,152.4834,11010.0
2018-11-16 10:30:00,172.0,172.5,172.0,172.36,8000.0,152.5543,152.9978,152.5543,152.8736,8000.0
2018-11-16 10:35:00,172.26,172.82,172.26,172.66,3200.0,152.7849,153.2816,152.7849,153.1397,3200.0
2018-11-16 10:40:00,172.65,172.74,172.32,172.52,3450.0,153.1308,153.2106,152.8381,153.0155,3450.0
2018-11-16 10:45:00,172.54,172.71,172.18,172.35,12966.0,153.0333,153.184,152.714,152.8647,12966.0
2018-11-16 10:50:00,172.24,172.25,171.91,172.1,2947.0,152.7672,152.776,152.4745,152.643,2947.0
2018-11-16 10:55:00,172.14,172.19,171.66,171.66,2600.0,152.6785,152.7228,152.2527,152.2527,2600.0
2018-11-16 11:00:00,171.67,171.72,171.42,171.55,3010.0,152.2616,152.306,152.0399,152.1552,3010.0
2018-11-16 11:05:00,171.43,171.64,171.43,171.49,3200.0,152.0488,152.235,152.0488,152.102,3200.0
2018-11-16 11:10:00,171.5,171.66,171.33,171.35,5023.0,152.1108,152.2527,151.9601,151.9778,5023.0
2018-11-16 11:15:00,171.43,171.67,171.41,171.51,12891.0,152.0488,152.2616,152.031,152.1197,12891.0
2018-11-16 11:20:00,171.34,171.5,171.18,171.49,1600.0,151.9689,152.1108,151.827,152.102,1600.0
2018-11-16 11:25:00,171.6,171.64,171.35,171.38,3135.0,152.1995,152.235,151.9778,152.0044,3135.0
2018-11-16 11:30:00,171.41,171.53,170.97,171.19,3400.0,152.031,152.1374,151.6408,151.8359,3400.0
2018-11-16 11:35:00,171.16,171.39,171.16,171.23,1240.0,151.8093,152.0133,151.8093,151.8714,1240.0
2018-11-16 11:40:00,171.19,171.19,170.94,171.12,4460.0,151.8359,151.8359,151.6141,151.7738,4460.0
2018-11-16 11:45:00,171.26,171.34,171.09,171.14,1100.0,151.898,151.9689,151.7472,151.7915,1100.0
2018-11-16 11:50:00,171.07,171.5,171.06,171.5,4839.0,151.7295,152.1108,151.7206,152.1108,4839.0
2018-11-16 11:55:00,171.38,171.65,171.18,171.4,3584.0,152.0044,152.2439,151.827,152.0221,3584.0
2018-11-16 12:00:00,171.51,171.51,171.21,171.38,12608.0,152.1197,152.1197,151.8536,152.0044,12608.0
2018-11-16 12:05:00,171.38,171.8,171.37,171.8,7331.0,152.0044,152.3769,151.9955,152.3769,7331.0
2018-11-16 12:10:00,171.78,171.78,171.57,171.57,1900.0,152.3592,152.3592,152.1729,152.1729,1900.0
2018-11-16 12:15:00,171.66,171.7,171.42,171.61,4400.0,152.2527,152.2882,152.0399,152.2084,4400.0
2018-11-16 12:20:00,171.54,172.16,171.54,172.02,15827.0,152.1463,152.6962,152.1463,152.572,15827.0
2018-11-16 12:25:00,172.03,172.08,171.89,171.89,3300.0,152.5809,152.6253,152.4567,152.4567,3300.0
2018-11-16 12:30:00,171.97,172.74,171.86,172.71,7527.0,152.5277,153.2106,152.4301,153.184,7527.0
2018-11-16 12:35:00,172.86,173.92,172.86,173.49,11115.0,153.3171,154.2572,153.3171,153.8759,11115.0
2018-11-16 12:40:00,173.63,174.05,173.62,173.62,7024.0,154.0,154.3725,153.9912,153.9912,7024.0
2018-11-16 12:45:00,173.58,174.23,173.58,173.88,5500.0,153.9557,154.5322,153.9557,154.2218,5500.0
2018-11-16 12:50:00,173.83,173.86,173.52,173.52,2700.0,154.1774,154.204,153.9025,153.9025,2700.0
2018-11-16 12:55:00,173.51,173.58,173.24,173.45,3347.0,153.8936,153.9557,153.6541,153.8404,3347.0
2018-11-16 13:00:00,173.52,173.52,172.5,172.5,9885.0,153.9025,153.9025,152.9978,152.9978,9885.0
2018-11-16 13:05:00,172.5,172.61,172.21,172.51,5700.0,152.9978,153.0953,152.7406,153.0067,5700.0
2018-11-16 13:10:00,172.33,172.81,172.33,172.37,3800.0,152.847,153.2727,152.847,152.8825,3800.0
2018-11-16 13:15:00,172.26,172.4,172.09,172.21,2808.0,152.7849,152.9091,152.6341,152.7406,2808.0
2018-11-16 13:20:00,172.22,172.22,171.95,172.21,2612.0,152.7494,152.7494,152.51,152.7406,2612.0
2018-11-16 13:25:00,172.09,172.12,171.85,172.05,1700.0,152.6341,152.6607,152.4213,152.5987,1700.0
2018-11-16 13:30:00,171.86,171.92,171.74,171.74,3361.0,152.4301,152.4834,152.3237,152.3237,3361.0
2018-11-16 13:35:00,171.74,171.82,171.44,171.58,8600.0,152.3237,152.3947,152.0576,152.1818,8600.0
2018-11-16 13:40:00,171.64,172.01,171.39,171.47,8548.0,152.235,152.5632,152.0133,152.0842,8548.0
2018-11-16 13:45:00,171.54,171.54,170.86,171.3,8547.0,152.1463,152.1463,151.5432,151.9334,8547.0
2018-11-16 13:50:00,171.33,171.41,171.06,171.06,3264.0,151.9601,152.031,151.7206,151.7206,3264.0
2018-11-16 13:55:00,171.18,171.31,171.09,171.3,4020.0,151.827,151.9423,151.7472,151.9334,4020.0
2018-11-16 14:00:00,171.37,171.93,171.36,171.86,8546.0,151.9955,152.4922,151.9867,152.4301,8546.0
2018-11-16 14:05:00,171.96,172.13,171.89,171.95,4200.0,152.5188,152.6696,152.4567,152.51,4200.0
2018-11-16 14:10:00,172.08,172.21,171.69,171.76,10195.0,152.6253,152.7406,152.2794,152.3414,10195.0
2018-11-16 14:15:00,171.68,171.98,171.43,171.98,3000.0,152.2705,152.5366,152.0488,152.5366,3000.0
2018-11-16 14:20:00,171.87,171.91,171.58,171.69,7600.0,152.439,152.4745,152.1818,152.2794,7600.0
2018-11-16 14:25:00,171.62,172.23,171.45,172.19,12288.0,152.2173,152.7583,152.0665,152.7228,12288.0
2018-11-16 14:30:00,172.26,172.5,172.23,172.36,3279.0,152.7849,152.9978,152.7583,152.8736,3279.0
2018-11-16 14:35:00,172.31,172.47,172.15,172.17,3300.0,152.8293,152.9712,152.6874,152.7051,3300.0
2018-11-16 14:40:00,172.13,172.14,171.93,172.1,3094.0,152.6696,152.6785,152.4922,152.643,3094.0
2018-11-16 14:45:00,172.06,172.33,171.99,172.33,4245.0,152.6075,152.847,152.5454,152.847,4245.0
2018-11-16 14:50:00,172.33,172.44,172.03,172.3,3550.0,152.847,152.9446,152.5809,152.8204,3550.0
2018-11-16 14:55:00,172.22,172.29,172.12,172.27,5990.0,152.7494,152.8115,152.6607,152.7938,5990.0
2018-11-16 15:00:00,172.32,172.39,172.03,172.05,7657.0,152.8381,152.9002,152.5809,152.5987,7657.0
2018-11-16 15:05:00,172.04,172.21,171.97,172.19,6030.0,152.5898,152.7406,152.5277,152.7228,6030.0
2018-11-16 15:10:00,172.22,172.42,172.07,172.42,4150.0,152.7494,152.9268,152.6164,152.9268,4150.0
2018-11-16 15:15:00,172.47,172.62,172.42,172.48,6123.0,152.9712,153.1042,152.9268,152.98,6123.0
2018-11-16 15:20:00,172.52,172.55,172.34,172.43,5399.0,153.0155,153.0421,152.8559,152.9357,5399.0
2018-11-16 15:25:00,172.53,172.57,172.28,172.32,7048.0,153.0244,153.0599,152.8027,152.8381,7048.0
2018-11-16 15:30:00,172.28,172.28,171.89,171.97,10420.0,152.8027,152.8027,152.4567,152.5277,10420.0
2018-11-16 15:35:00,171.94,172.33,171.94,172.26,9018.0,152.5011,152.847,152.5011,152.7849,9018.0
2018-11-16 15:40:00,172.29,172.33,172.01,172.01,12197.0,152.8115,152.847,152.5632,152.5632,12197.0
2018-11-16 15:45:00,171.98,172.12,171.81,171.87,18821.0,152.5366,152.6607,152.3858,152.439,18821.0
2018-11-16 15:50:00,171.9,172.01,171.7,171.8,21110.0,152.4656,152.5632,152.2882,152.3769,21110.0
2018-11-16 15:55:00,171.76,171.8,171.47,171.63,51176.0,152.3414,152.3769,152.0842,152.2261,51176.0
2018-11-19 09:30:00,170.5,170.75,168.96,168.96,15929.0,151.2239,151.4456,149.858,149.858,15929.0
2018-11-19 09:35:00,169.32,170.75,169.05,170.37,8355.0,150.1773,151.4456,149.9378,151.1086,8355.0
2018-11-19 09:40:00,170.22,170.33,169.8,170.2,6321.0,150.9755,151.0731,150.603,150.9578,6321.0
2018-11-19 09:45:00,170.04,170.25,169.78,169.96,2700.0,150.8159,151.0022,150.5853,150.7449,2700.0
2018-11-19 09:50:00,169.79,169.95,169.21,169.31,9018.0,150.5942,150.7361,150.0797,150.1684,9018.0
2018-11-19 09:55:00,169.41,170.38,169.19,170.36,15196.0,150.2571,151.1175,150.062,151.0997,15196.0
2018-11-19 10:00:00,170.33,170.4,170.08,170.36,2118.0,151.0731,151.1352,150.8514,151.0997,2118.0
2018-11-19 10:05:00,170.11,170.11,169.42,169.6,4777.0,150.878,150.878,150.266,150.4256,4777.0
2018-11-19 10:10:00,169.78,170.38,169.76,170.09,2595.0,150.5853,151.1175,150.5676,150.8602,2595.0
2018-11-19 10:15:00,170.22,170.44,170.0,170.13,4260.0,150.9755,151.1707,150.7804,150.8957,4260.0
2018-11-19 10:20:00,169.99,169.99,169.1,169.3,2200.0,150.7716,150.7716,149.9822,150.1596,2200.0
2018-11-19 10:25:00,169.39,169.86,169.39,169.61,2800.0,150.2394,150.6563,150.2394,150.4345,2800.0
2018-11-19 10:30:00,169.67,169.98,169.37,169.61,4282.0,150.4877,150.7627,150.2216,150.4345,4282.0
2018-11-19 10:35:00,169.59,170.25,169.59,170.09,3924.0,150.4168,151.0022,150.4168,150.8602,3924.0
2018-11-19 10:40:00,170.08,170.09,169.61,169.79,2600.0,150.8514,150.8602,150.4345,150.5942,2600.0
2018-11-19 10:45:00,169.89,169.89,169.58,169.81,3400.0,150.6829,150.6829,150.4079,150.6119,3400.0
2018-11-19 10:50:00,169.81,170.48,169.81,170.3,12868.0,150.6119,151.2062,150.6119,151.0465,12868.0
2018-11-19 10:55:00,170.32,170.41,170.11,170.19,6203.0,151.0642,151.1441,150.878,150.9489,6203.0
2018-11-19 11:00:00,170.17,170.28,169.58,169.75,6040.0,150.9312,151.0288,150.4079,150.5587,6040.0
2018-11-19 11:05:00,169.77,169.93,169.67,169.67,5864.0,150.5764,150.7183,150.4877,150.4877,5864.0
2018-11-19 11:10:00,169.59,169.68,169.22,169.36,1800.0,150.4168,150.4966,150.0886,150.2128,1800.0
2018-11-19 11:15:00,169.33,169.33,168.86,169.14,7200.0,150.1862,150.1862,149.7693,150.0177,7200.0
2018-11-19 11:20:00,169.04,169.25,168.86,168.86,4760.0,149.929,150.1152,149.7693,149.7693,4760.0
2018-11-19 11:25:00,168.88,169.06,168.79,168.81,3000.0,149.787,149.9467,149.7072,149.725,3000.0
2018-11-19 11:30:00,168.8,169.02,168.56,169.02,2851.0,149.7161,149.9112,149.5032,149.9112,2851.0
2018-11-19 11:35:00,169.01,169.27,168.93,169.07,3610.0,149.9023,150.133,149.8314,149.9556,3610.0
2018-11-19 11:40:00,169.03,169.04,168.52,168.77,6297.0,149.9201,149.929,149.4677,149.6895,6297.0
2018-11-19 11:45:00,168.69,168.85,168.6,168.66,2400.0,149.6185,149.7604,149.5387,149.5919,2400.0
2018-11-19 11:50:00,168.6,168.6,167.64,167.84,6842.0,149.5387,149.5387,148.6872,148.8646,6842.0
2018-11-19 11:55:00,167.97,168.4,167.83,168.12,4137.0,148.9799,149.3613,148.8558,149.113,4137.0
2018-11-19 12:00:00,168.21,168.22,167.91,167.96,3520.0,149.1928,149.2017,148.9267,148.9711,3520.0
2018-11-19 12:05:00,167.98,168.04,167.52,167.85,3745.0,148.9888,149.042,148.5808,148.8735,3745.0
2018-11-19 12:10:00,167.86,168.08,167.59,167.59,3554.0,148.8824,149.0775,148.6429,148.6429,3554.0
2018-11-19 12:15:00,167.62,167.83,167.6,167.8,2800.0,148.6695,148.8558,148.6518,148.8291,2800.0
2018-11-19 12:20:00,167.84,168.06,167.84,167.98,2767.0,148.8646,149.0598,148.8646,148.9888,2767.0
2018-11-19 12:25:00,167.89,168.0,167.68,168.0,4435.0,148.909,149.0065,148.7227,149.0065,4435.0
2018-11-19 12:30:00,167.92,167.92,167.51,167.52,2949.0,148.9356,148.9356,148.5719,148.5808,2949.0
2018-11-19 12:35:00,167.65,168.22,167.57,168.22,3415.0,148.6961,149.2017,148.6251,149.2017,3415.0
2018-11-19 12:40:00,168.26,168.56,168.26,168.51,2300.0,149.2371,149.5032,149.2371,149.4589,2300.0
2018-11-19 12:45:00,168.5,168.56,167.96,168.04,4258.0,149.45,149.5032,148.9711,149.042,4258.0
2018-11-19 12:50:00,167.99,168.48,167.77,168.26,6700.0,148.9977,149.4323,148.8025,149.2371,6700.0
2018-11-19 12:55:00,168.33,168.49,167.99,168.37,4400.0,149.2992,149.4411,148.9977,149.3347,4400.0
2018-11-19 13:00:00,168.31,168.31,167.84,168.05,3902.0,149.2815,149.2815,148.8646,149.0509,3902.0
2018-11-19 13:05:00,168.21,168.29,167.65,167.65,1952.0,149.1928,149.2637,148.6961,148.6961,1952.0
2018-11-19 13:10:00,167.73,168.06,167.73,167.84,5500.0,148.7671,149.0598,148.7671,148.8646,5500.0
2018-11-19 13:15:00,167.81,167.95,167.56,167.95,2335.0,148.838,148.9622,148.6163,148.9622,2335.0
2018-11-19 13:20:00,168.04,168.04,167.55,167.66,2900.0,149.042,149.042,148.6074,148.705,2900.0
2018-11-19 13:25:00,167.65,167.65,167.31,167.31,4940.0,148.6961,148.6961,148.3945,148.3945,4940.0
2018-11-19 13:30:00,167.34,167.37,167.01,167.27,4464.0,148.4212,148.4478,148.1285,148.3591,4464.0
2018-11-19 13:35:00,166.99,167.74,166.82,167.56,6669.0,148.1107,148.7759,147.9599,148.6163,6669.0
2018-11-19 13:40:00,167.61,167.65,167.39,167.56,3103.0,148.6606,148.6961,148.4655,148.6163,3103.0
2018-11-19 13:45:00,167.66,167.66,167.3,167.39,3792.0,148.705,148.705,148.3857,148.4655,3792.0
2018-11-19 13:50:00,167.49,167.51,167.22,167.28,2575.0,148.5542,148.5719,148.3147,148.3679,2575.0
2018-11-19 13:55:00,167.38,167.39,167.05,167.05,3100.0,148.4566,148.4655,148.1639,148.1639,3100.0
2018-11-19 14:00:00,167.09,167.09,166.56,166.6,4653.0,148.1994,148.1994,147.7293,147.7648,4653.0
2018-11-19 14:05:00,166.7,167.12,166.59,166.98,4500.0,147.8535,148.226,147.7559,148.1019,4500.0
2018-11-19 14:10:00,166.93,167.06,166.84,166.97,3621.0,148.0575,148.1728,147.9777,148.093,3621.0
2018-11-19 14:15:00,166.84,167.35,166.74,167.18,2752.0,147.9777,148.43,147.889,148.2792,2752.0
2018-11-19 14:20:00,167.15,167.22,166.94,167.22,5800.0,148.2526,148.3147,148.0664,148.3147,5800.0
2018-11-19 14:25:00,167.32,167.55,167.29,167.44,2000.0,148.4034,148.6074,148.3768,148.5098,2000.0
2018-11-19 14:30:00,167.31,167.5,167.09,167.21,6165.0,148.3945,148.5631,148.1994,148.3058,6165.0
2018-11-19 14:35:00,167.22,167.22,166.91,167.1,3835.0,148.3147,148.3147,148.0398,148.2083,3835.0
2018-11-19 14:40:00,167.41,167.64,167.33,167.41,4073.0,148.4832,148.6872,148.4123,148.4832,4073.0
2018-11-19 14:45:00,167.4,167.85,167.4,167.76,2000.0,148.4744,148.8735,148.4744,148.7937,2000.0
2018-11-19 14:50:00,167.75,167.86,167.61,167.86,2900.0,148.7848,148.8824,148.6606,148.8824,2900.0
2018-11-19 14:55:00,167.83,167.88,167.6,167.73,4242.0,148.8558,148.9001,148.6518,148.7671,4242.0
2018-11-19 15:00:00,167.7,167.92,167.37,167.78,4602.0,148.7405,148.9356,148.4478,148.8114,4602.0
2018-11-19 15:05:00,167.79,167.97,167.7,167.8,4321.0,148.8203,148.9799,148.7405,148.8291,4321.0
2018-11-19 15:10:00,167.82,168.5,167.82,168.19,8600.0,148.8469,149.45,148.8469,149.1751,8600.0
2018-11-19 15:15:00,168.19,168.35,167.92,168.18,7993.0,149.1751,149.317,148.9356,149.1662,7993.0
2018-11-19 15:20:00,168.23,168.4,168.09,168.17,5535.0,149.2105,149.3613,149.0864,149.1573,5535.0
2018-11-19 15:25:00,168.25,168.35,168.0,168.19,5696.0,149.2283,149.317,149.0065,149.1751,5696.0
2018-11-19 15:30:00,168.2,168.36,168.05,168.19,9698.0,149.1839,149.3258,149.0509,149.1751,9698.0
2018-11-19 15:35:00,168.14,168.4,168.1,168.37,11933.0,149.1307,149.3613,149.0952,149.3347,11933.0
2018-11-19 15:40:00,168.39,168.39,167.91,167.94,14353.0,149.3524,149.3524,148.9267,148.9533,14353.0
2018-11-19 15:45:00,167.94,167.98,167.54,167.68,19107.0,148.9533,148.9888,148.5985,148.7227,19107.0
2018-11-19 15:50:00,167.65,167.69,167.43,167.67,13661.0,148.6961,148.7316,148.501,148.7138,13661.0
2018-11-19 15:55:00,167.62,168.07,167.6,168.0,28026.0,148.6695,149.0686,148.6518,149.0065,28026.0
2018-11-20 09:30:00,165.9,166.8,164.77,166.61,12207.0,147.144,147.9422,146.1417,147.7737,12207.0
2018-11-20 09:35:00,166.64,166.96,166.04,166.96,7608.0,147.8003,148.0841,147.2681,148.0841,7608.0
2018-11-20 09:40:00,167.24,167.46,166.68,167.2,8200.0,148.3325,148.5276,147.8358,148.297,8200.0
2018-11-20 09:45:00,167.21,167.49,166.32,166.47,8008.0,148.3058,148.5542,147.5165,147.6495,8008.0
2018-11-20 09:50:00,166.38,166.53,165.7,166.41,3440.0,147.5697,147.7027,146.9666,147.5963,3440.0
2018-11-20 09:55:00,166.22,166.74,165.86,166.74,4371.0,147.4278,147.889,147.1085,147.889,4371.0
2018-11-20 10:00:00,166.54,167.37,166.54,167.37,5550.0,147.7116,148.4478,147.7116,148.4478,5550.0
2018-11-20 10:05:00,167.27,167.37,166.33,166.39,5177.0,148.3591,148.4478,147.5253,147.5786,5177.0
2018-11-20 10:10:00,166.48,166.63,166.26,166.53,2764.0,147.6584,147.7914,147.4633,147.7027,2764.0
2018-11-20 10:15:00,166.5,167.06,166.5,166.93,4382.0,147.6761,148.1728,147.6761,148.0575,4382.0
2018-11-20 10:20:00,167.05,167.79,167.05,167.67,3571.0,148.1639,148.8203,148.1639,148.7138,3571.0
2018-11-20 10:25:00,167.72,167.77,167.16,167.52,9957.0,148.7582,148.8025,148.2615,148.5808,9957.0
2018-11-20 10:30:00,167.45,167.76,167.27,167.29,4340.0,148.5187,148.7937,148.3591,148.3768,4340.0
2018-11-20 10:35:00,167.34,167.85,167.23,167.85,4493.0,148.4212,148.8735,148.3236,148.8735,4493.0
2018-11-20 10:40:00,167.89,168.04,167.72,167.73,4393.0,148.909,149.042,148.7582,148.7671,4393.0
2018-11-20 10:45:00,167.74,167.87,167.38,167.72,4861.0,148.7759,148.8912,148.4566,148.7582,4861.0
2018-11-20 10:50:00,167.6,168.45,167.6,168.34,7353.0,148.6518,149.4057,148.6518,149.3081,7353.0
2018-11-20 10:55:00,168.47,168.72,168.2,168.64,5234.0,149.4234,149.6451,149.1839,149.5742,5234.0
2018-11-20 11:00:00,168.52,168.77,168.36,168.39,4500.0,149.4677,149.6895,149.3258,149.3524,4500.0
2018-11-20 11:05:00,168.43,168.81,168.42,168.66,4278.0,149.3879,149.725,149.3791,149.5919,4278.0
2018-11-20 11:10:00,168.82,168.93,168.38,168.42,13449.0,149.7338,149.8314,149.3436,149.3791,13449.0
2018-11-20 11:15:00,168.37,168.39,167.73,167.82,10111.0,149.3347,149.3524,148.7671,148.8469,10111.0
2018-11-20 11:20:00,167.99,168.02,167.53,167.67,5889.0,148.9977,149.0243,148.5897,148.7138,5889.0
2018-11-20 11:25:00,167.56,167.66,167.15,167.15,3900.0,148.6163,148.705,148.2526,148.2526,3900.0
2018-11-20 11:30:00,167.16,167.19,166.91,166.91,5602.0,148.2615,148.2881,148.0398,148.0398,5602.0
2018-11-20 11:35:00,166.99,167.9,166.93,167.9,12213.0,148.1107,148.9178,148.0575,148.9178,12213.0
2018-11-20 11:40:00,167.97,168.3,167.88,168.13,11618.0,148.9799,149.2726,148.9001,149.1218,11618.0
2018-11-20 11:45:00,168.21,168.34,167.82,167.85,3245.0,149.1928,149.3081,148.8469,148.8735,3245.0
2018-11-20 11:50:00,167.86,168.01,167.69,167.94,10673.0,148.8824,149.0154,148.7316,148.9533,10673.0
2018-11-20 11:55:00,167.91,168.3,167.84,168.11,23570.0,148.9267,149.2726,148.8646,149.1041,23570.0
2018-11-20 12:00:00,168.15,168.39,167.8,168.33,7632.0,149.1396,149.3524,148.8291,149.2992,7632.0
2018-11-20 12:05:00,168.26,168.29,167.79,167.99,6248.0,149.2371,149.2637,148.8203,148.9977,6248.0
2018-11-20 12:10:00,167.83,168.03,167.66,167.66,5670.0,148.8558,149.0331,148.705,148.705,5670.0
2018-11-20 12:15:00,167.54,167.64,167.26,167.26,3620.0,148.5985,148.6872,148.3502,148.3502,3620.0
2018-11-20 12:20:00,167.18,167.26,166.94,167.11,5529.0,148.2792,148.3502,148.0664,148.2172,5529.0
2018-11-20 12:25:00,167.09,167.75,167.07,167.7,8801.0,148.1994,148.7848,148.1817,148.7405,8801.0
2018-11-20 12:30:00,167.75,168.02,167.64,167.81,16285.0,148.7848,149.0243,148.6872,148.838,16285.0
2018-11-20 12:35:00,167.88,167.9,167.59,167.69,5217.0,148.9001,148.9178,148.6429,148.7316,5217.0
2018-11-20 12:40:00,167.63,167.75,167.31,167.31,1925.0,148.6784,148.7848,148.3945,148.3945,1925.0
2018-11-20 12:45:00,167.31,167.52,167.25,167.29,5246.0,148.3945,148.5808,148.3413,148.3768,5246.0
2018-11-20 12:50:00,167.26,167.57,167.19,167.57,2277.0,148.3502,148.6251,148.2881,148.6251,2277.0
2018-11-20 12:55:00,167.54,167.57,167.32,167.56,6817.0,148.5985,148.6251,148.4034,148.6163,6817.0
2018-11-20 13:00:00,167.41,167.66,167.41,167.48,6028.0,148.4832,148.705,148.4832,148.5453,6028.0
2018-11-20 13:05:00,167.56,167.86,167.52,167.81,3600.0,148.6163,148.8824,148.5808,148.838,3600.0
2018-11-20 13:10:00,167.75,167.76,167.46,167.53,2553.0,148.7848,148.7937,148.5276,148.5897,2553.0
2018-11-20 13:15:00,167.48,167.67,167.14,167.18,2689.0,148.5453,148.7138,148.2438,148.2792,2689.0
2018-11-20 13:20:00,167.12,167.12,166.77,166.77,1100.0,148.226,148.226,147.9156,147.9156,1100.0
2018-11-20 13:25:00,166.84,167.04,166.84,166.93,2130.0,147.9777,148.1551,147.9777,148.0575,2130.0
2018-11-20 13:30:00,166.94,167.23,166.92,167.19,2504.0,148.0664,148.3236,148.0486,148.2881,2504.0
2018-11-20 13:35:00,167.12,167.21,167.05,167.06,1200.0,148.226,148.3058,148.1639,148.1728,1200.0
2018-11-20 13:40:00,167.03,167.81,167.03,167.62,1688.0,148.1462,148.838,148.1462,148.6695,1688.0
2018-11-20 13:45:00,167.61,167.62,167.43,167.61,1300.0,148.6606,148.6695,148.501,148.6606,1300.0
2018-11-20 13:50:00,167.56,167.56,167.32,167.32,2700.0,148.6163,148.6163,148.4034,148.4034,2700.0
2018-11-20 13:55:00,167.25,167.5,167.24,167.32,2929.0,148.3413,148.5631,148.3325,148.4034,2929.0
2018-11-20 14:00:00,167.1,167.17,166.99,167.01,2800.0,148.2083,148.2704,148.1107,148.1285,2800.0
2018-11-20 14:05:00,167.08,167.11,166.68,166.73,4878.0,148.1905,148.2172,147.8358,147.8801,4878.0
2018-11-20 14:10:00,166.99,167.34,166.91,167.34,4233.0,148.1107,148.4212,148.0398,148.4212,4233.0
2018-11-20 14:15:00,167.35,167.54,167.29,167.48,2563.0,148.43,148.5985,148.3768,148.5453,2563.0
2018-11-20 14:20:00,167.58,167.58,167.26,167.26,4725.0,148.634,148.634,148.3502,148.3502,4725.0
2018-11-20 14:25:00,167.35,167.48,167.13,167.16,2525.0,148.43,148.5453,148.2349,148.2615,2525.0
2018-11-20 14:30:00,167.21,167.89,167.17,167.85,5000.0,148.3058,148.909,148.2704,148.8735,5000.0
2018-11-20 14:35:00,167.97,168.01,167.71,167.71,3452.0,148.9799,149.0154,148.7493,148.7493,3452.0
2018-11-20 14:40:00,167.7,167.78,167.4,167.41,2752.0,148.7405,148.8114,148.4744,148.4832,2752.0
2018-11-20 14:45:00,167.45,167.54,167.3,167.31,2900.0,148.5187,148.5985,148.3857,148.3945,2900.0
2018-11-20 14:50:00,167.3,167.56,167.19,167.19,2540.0,148.3857,148.6163,148.2881,148.2881,2540.0
2018-11-20 14:55:00,167.08,167.44,167.02,167.33,2800.0,148.1905,148.5098,148.1373,148.4123,2800.0
2018-11-20 15:00:00,167.26,167.63,166.76,166.76,4474.0,148.3502,148.6784,147.9067,147.9067,4474.0
2018-11-20 15:05:00,166.83,167.0,166.55,167.0,4220.0,147.9688,148.1196,147.7205,148.1196,4220.0
2018-11-20 15:10:00,166.99,167.34,166.89,167.16,6280.0,148.1107,148.4212,148.022,148.2615,6280.0
2018-11-20 15:15:00,167.02,167.65,166.96,167.63,3509.0,148.1373,148.6961,148.0841,148.6784,3509.0
2018-11-20 15:20:00,167.69,168.0,167.69,168.0,24306.0,148.7316,149.0065,148.7316,149.0065,24306.0
2018-11-20 15:25:00,167.89,168.42,167.72,168.38,13431.0,148.909,149.3791,148.7582,149.3436,13431.0
2018-11-20 15:30:00,168.38,168.38,168.0,168.17,12908.0,149.3436,149.3436,149.0065,149.1573,12908.0
2018-11-20 15:35:00,168.14,168.51,168.13,168.45,10314.0,149.1307,149.4589,149.1218,149.4057,10314.0
2018-11-20 15:40:00,168.39,168.39,168.0,168.15,10915.0,149.3524,149.3524,149.0065,149.1396,10915.0
2018-11-20 15:45:00,168.06,168.29,167.99,168.12,22211.0,149.0598,149.2637,148.9977,149.113,22211.0
2018-11-20 15:50:00,168.12,168.25,167.75,168.0,37922.0,149.113,149.2283,148.7848,149.0065,37922.0
2018-11-20 15:55:00,167.99,168.56,167.95,168.23,67249.0,148.9977,149.5032,148.9622,149.2105,67249.0
2018-11-21 09:30:00,169.41,170.43,169.41,170.41,10235.0,150.2571,151.1618,150.2571,151.1441,10235.0
2018-11-21 09:35:00,170.01,170.65,169.68,170.15,11403.0,150.7893,151.3569,150.4966,150.9135,11403.0
2018-11-21 09:40:00,170.35,170.88,170.06,170.88,4300.0,151.0909,151.5609,150.8336,151.5609,4300.0
2018-11-21 09:45:00,170.77,171.53,170.76,171.4,8271.0,151.4634,152.1374,151.4545,152.0221,8271.0
2018-11-21 09:50:00,171.14,171.36,170.31,171.28,19479.0,151.7915,151.9867,151.0554,151.9157,19479.0
2018-11-21 09:55:00,171.49,171.74,171.21,171.74,9153.0,152.102,152.3237,151.8536,152.3237,9153.0
2018-11-21 10:00:00,171.83,172.18,171.68,172.18,7626.0,152.4035,152.714,152.2705,152.714,7626.0
2018-11-21 10:05:00,172.14,172.28,171.55,171.69,9512.0,152.6785,152.8027,152.1552,152.2794,9512.0
2018-11-21 10:10:00,171.65,172.02,171.65,171.99,10669.0,152.2439,152.572,152.2439,152.5454,10669.0
2018-11-21 10:15:00,172.15,172.38,171.98,172.3,8008.0,152.6874,152.8913,152.5366,152.8204,8008.0
2018-11-21 10:20:00,172.18,172.3,171.94,172.15,5152.0,152.714,152.8204,152.5011,152.6874,5152.0
2018-11-21 10:25:00,172.27,172.42,172.14,172.3,6042.0,152.7938,152.9268,152.6785,152.8204,6042.0
2018-11-21 10:30:00,172.27,172.56,172.13,172.22,5835.0,152.7938,153.051,152.6696,152.7494,5835.0
2018-11-21 10:35:00,172.26,172.27,171.88,172.1,5074.0,152.7849,152.7938,152.4479,152.643,5074.0
2018-11-21 10:40:00,172.1,172.3,171.82,171.86,11458.0,152.643,152.8204,152.3947,152.4301,11458.0
2018-11-21 10:45:00,171.78,171.84,171.43,171.55,4805.0,152.3592,152.4124,152.0488,152.1552,4805.0
2018-11-21 10:50:00,171.57,171.65,171.39,171.59,3500.0,152.1729,152.2439,152.0133,152.1907,3500.0
2018-11-21 10:55:00,171.66,171.73,171.41,171.49,4805.0,152.2527,152.3148,152.031,152.102,4805.0
2018-11-21 11:00:00,171.41,171.41,171.09,171.29,5400.0,152.031,152.031,151.7472,151.9246,5400.0
2018-11-21 11:05:00,171.24,171.57,171.24,171.44,5219.0,151.8802,152.1729,151.8802,152.0576,5219.0
2018-11-21 11:10:00,171.51,171.98,171.51,171.84,4500.0,152.1197,152.5366,152.1197,152.4124,4500.0
2018-11-21 11:15:00,171.8,171.91,171.64,171.72,5500.0,152.3769,152.4745,152.235,152.306,5500.0
2018-11-21 11:20:00,171.68,171.68,171.54,171.55,2200.0,152.2705,152.2705,152.1463,152.1552,2200.0
2018-11-21 11:25:00,171.61,171.75,171.35,171.49,4050.0,152.2084,152.3326,151.9778,152.102,4050.0
2018-11-21 11:30:00,171.59,171.97,171.59,171.93,3200.0,152.1907,152.5277,152.1907,152.4922,3200.0
2018-11-21 11:35:00,171.92,171.92,171.83,171.83,1685.0,152.4834,152.4834,152.4035,152.4035,1685.0
2018-11-21 11:40:00,171.77,171.95,171.76,171.92,2400.0,152.3503,152.51,152.3414,152.4834,2400.0
2018-11-21 11:45:00,171.84,172.06,171.84,172.02,5000.0,152.4124,152.6075,152.4124,152.572,5000.0
2018-11-21 11:50:00,172.0,172.09,171.95,172.03,3969.0,152.5543,152.6341,152.51,152.5809,3969.0
2018-11-21 11:55:00,172.05,172.05,171.5,171.61,4810.0,152.5987,152.5987,152.1108,152.2084,4810.0
2018-11-21 12:00:00,171.6,171.8,171.54,171.54,3800.0,152.1995,152.3769,152.1463,152.1463,3800.0
2018-11-21 12:05:00,171.55,171.85,171.55,171.75,2533.0,152.1552,152.4213,152.1552,152.3326,2533.0
2018-11-21 12:10:00,171.71,171.75,171.57,171.63,1903.0,152.2971,152.3326,152.1729,152.2261,1903.0
2018-11-21 12:15:00,171.63,171.74,171.31,171.57,4534.0,152.2261,152.3237,151.9423,152.1729,4534.0
2018-11-21 12:20:00,171.54,171.7,171.51,171.54,2500.0,152.1463,152.2882,152.1197,152.1463,2500.0
2018-11-21 12:25:00,171.59,171.62,171.45,171.51,2865.0,152.1907,152.2173,152.0665,152.1197,2865.0
2018-11-21 12:30:00,171.52,171.52,171.36,171.42,2514.0,152.1286,152.1286,151.9867,152.0399,2514.0
2018-11-21 12:35:00,171.41,171.61,171.32,171.61,2500.0,152.031,152.2084,151.9512,152.2084,2500.0
2018-11-21 12:40:00,171.59,171.81,171.59,171.71,2500.0,152.1907,152.3858,152.1907,152.2971,2500.0
2018-11-21 12:45:00,171.71,171.75,171.56,171.56,2500.0,152.2971,152.3326,152.1641,152.1641,2500.0
2018-11-21 12:50:00,171.61,171.61,171.49,171.58,1600.0,152.2084,152.2084,152.102,152.1818,1600.0
2018-11-21 12:55:00,171.53,171.6,171.5,171.6,4726.0,152.1374,152.1995,152.1108,152.1995,4726.0
2018-11-21 13:00:00,171.59,171.66,171.49,171.64,2300.0,152.1907,152.2527,152.102,152.235,2300.0
2018-11-21 13:05:00,171.67,171.81,171.67,171.71,1600.0,152.2616,152.3858,152.2616,152.2971,1600.0
2018-11-21 13:10:00,171.71,171.71,171.42,171.49,5103.0,152.2971,152.2971,152.0399,152.102,5103.0
2018-11-21 13:15:00,171.52,171.55,171.36,171.55,1900.0,152.1286,152.1552,151.9867,152.1552,1900.0
2018-11-21 13:20:00,171.55,171.55,171.21,171.21,3892.0,152.1552,152.1552,151.8536,151.8536,3892.0
2018-11-21 13:25:00,171.24,171.34,171.11,171.3,3646.0,151.8802,151.9689,151.7649,151.9334,3646.0
2018-11-21 13:30:00,171.27,171.52,171.26,171.52,2602.0,151.9068,152.1286,151.898,152.1286,2602.0
2018-11-21 13:35:00,171.49,171.49,171.26,171.36,1900.0,152.102,152.102,151.898,151.9867,1900.0
2018-11-21 13:40:00,171.31,171.54,171.31,171.49,3315.0,151.9423,152.1463,151.9423,152.102,3315.0
2018-11-21 13:45:00,171.5,171.5,171.24,171.36,2599.0,152.1108,152.1108,151.8802,151.9867,2599.0
2018-11-21 13:50:00,171.39,171.41,171.3,171.31,2150.0,152.0133,152.031,151.9334,151.9423,2150.0
2018-11-21 13:55:00,171.34,171.43,171.24,171.43,1800.0,151.9689,152.0488,151.8802,152.0488,1800.0
2018-11-21 14:00:00,171.37,171.37,171.14,171.15,1700.0,151.9955,151.9955,151.7915,151.8004,1700.0
2018-11-21 14:05:00,171.12,171.19,171.1,171.14,2157.0,151.7738,151.8359,151.7561,151.7915,2157.0
2018-11-21 14:10:00,171.07,171.26,171.02,171.06,4086.0,151.7295,151.898,151.6851,151.7206,4086.0
2018-11-21 14:15:00,170.99,171.2,170.97,171.11,4062.0,151.6585,151.8448,151.6408,151.7649,4062.0
2018-11-21 14:20:00,171.07,171.29,171.03,171.29,2010.0,151.7295,151.9246,151.694,151.9246,2010.0
2018-11-21 14:25:00,171.3,171.45,171.3,171.44,2100.0,151.9334,152.0665,151.9334,152.0576,2100.0
2018-11-21 14:30:00,171.43,171.46,171.26,171.28,3893.0,152.0488,152.0754,151.898,151.9157,3893.0
2018-11-21 14:35:00,171.28,171.29,171.13,171.29,3069.0,151.9157,151.9246,151.7827,151.9246,3069.0
2018-11-21 14:40:00,171.23,171.25,171.11,171.18,2647.0,151.8714,151.8891,151.7649,151.827,2647.0
2018-11-21 14:45:00,171.14,171.17,171.03,171.03,3422.0,151.7915,151.8181,151.694,151.694,3422.0
2018-11-21 14:50:00,171.0,171.12,170.97,171.0,2740.0,151.6674,151.7738,151.6408,151.6674,2740.0
2018-11-21 14:55:00,170.99,170.99,170.56,170.57,3400.0,151.6585,151.6585,151.2771,151.286,3400.0
2018-11-21 15:00:00,170.61,170.92,170.61,170.74,5267.0,151.3215,151.5964,151.3215,151.4368,5267.0
2018-11-21 15:05:00,170.73,171.0,170.73,170.98,2304.0,151.4279,151.6674,151.4279,151.6496,2304.0
2018-11-21 15:10:00,170.93,170.98,170.72,170.72,5249.0,151.6053,151.6496,151.419,151.419,5249.0
2018-11-21 15:15:00,170.73,170.84,170.69,170.69,4175.0,151.4279,151.5255,151.3924,151.3924,4175.0
2018-11-21 15:20:00,170.64,170.66,170.46,170.52,5736.0,151.3481,151.3658,151.1884,151.2416,5736.0
2018-11-21 15:25:00,170.57,170.68,170.43,170.43,7815.0,151.286,151.3835,151.1618,151.1618,7815.0
2018-11-21 15:30:00,170.37,170.38,170.05,170.21,9543.0,151.1086,151.1175,150.8248,150.9667,9543.0
2018-11-21 15:35:00,170.2,170.26,170.07,170.12,6000.0,150.9578,151.011,150.8425,150.8869,6000.0
2018-11-21 15:40:00,170.13,170.13,169.58,169.7,27496.0,150.8957,150.8957,150.4079,150.5143,27496.0
2018-11-21 15:45:00,169.74,169.96,169.44,169.55,50701.0,150.5498,150.7449,150.2837,150.3813,50701.0
2018-11-21 15:50:00,169.62,169.76,169.55,169.62,22200.0,150.4434,150.5676,150.3813,150.4434,22200.0
2018-11-21 15:55:00,169.64,169.87,169.49,169.67,32882.0,150.4611,150.6651,150.3281,150.4877,32882.0
2018-11-23 09:30:00,167.87,169.06,167.46,168.63,11732.0,148.8912,149.9467,148.5276,149.5653,11732.0
2018-11-23 09:35:00,168.6,169.43,168.6,169.2,4931.0,149.5387,150.2749,149.5387,150.0709,4931.0
2018-11-23 09:40:00,169.01,169.42,168.85,169.36,4305.0,149.9023,150.266,149.7604,150.2128,4305.0
2018-11-23 09:45:00,169.37,169.39,168.94,169.02,4300.0,150.2216,150.2394,149.8403,149.9112,4300.0
2018-11-23 09:50:00,169.03,169.24,168.58,169.1,5425.0,149.9201,150.1063,149.521,149.9822,5425.0
2018-11-23 09:55:00,169.12,169.7,169.12,169.5,6437.0,149.9999,150.5143,149.9999,150.337,6437.0
2018-11-23 10:00:00,169.54,169.67,169.34,169.61,6143.0,150.3724,150.4877,150.195,150.4345,6143.0
2018-11-23 10:05:00,169.65,170.16,169.65,169.73,6811.0,150.47,150.9223,150.47,150.5409,6811.0
2018-11-23 10:10:00,169.86,170.13,169.09,169.11,6320.0,150.6563,150.8957,149.9733,149.991,6320.0
2018-11-23 10:15:00,169.42,169.91,169.33,169.91,4602.0,150.266,150.7006,150.1862,150.7006,4602.0
2018-11-23 10:20:00,169.91,169.91,169.1,169.24,5947.0,150.7006,150.7006,149.9822,150.1063,5947.0
2018-11-23 10:25:00,169.24,169.26,168.81,168.84,5700.0,150.1063,150.1241,149.725,149.7516,5700.0
2018-11-23 10:30:00,168.86,168.96,168.69,168.9,8494.0,149.7693,149.858,149.6185,149.8048,8494.0
2018-11-23 10:35:00,168.97,169.29,168.96,169.08,6900.0,149.8669,150.1507,149.858,149.9644,6900.0
2018-11-23 10:40:00,169.1,169.1,168.61,168.7,4465.0,149.9822,149.9822,149.5476,149.6274,4465.0
2018-11-23 10:45:00,168.7,168.86,168.56,168.8,9307.0,149.6274,149.7693,149.5032,149.7161,9307.0
2018-11-23 10:50:00,168.8,169.03,168.79,168.86,6700.0,149.7161,149.9201,149.7072,149.7693,6700.0
2018-11-23 10:55:00,168.86,168.87,168.46,168.47,3300.0,149.7693,149.7782,149.4145,149.4234,3300.0
2018-11-23 11:00:00,168.44,168.7,168.32,168.32,9386.0,149.3968,149.6274,149.2904,149.2904,9386.0
2018-11-23 11:05:00,168.39,168.81,168.39,168.71,5600.0,149.3524,149.725,149.3524,149.6363,5600.0
2018-11-23 11:10:00,168.74,168.79,168.66,168.66,5357.0,149.6629,149.7072,149.5919,149.5919,5357.0
2018-11-23 11:15:00,168.73,168.96,168.69,168.76,7233.0,149.654,149.858,149.6185,149.6806,7233.0
2018-11-23 11:20:00,168.75,168.82,168.53,168.62,7625.0,149.6717,149.7338,149.4766,149.5564,7625.0
2018-11-23 11:25:00,168.62,168.72,168.51,168.58,6984.0,149.5564,149.6451,149.4589,149.521,6984.0
2018-11-23 11:30:00,168.52,168.61,168.37,168.61,5200.0,149.4677,149.5476,149.3347,149.5476,5200.0
2018-11-23 11:35:00,168.61,168.64,168.14,168.14,7640.0,149.5476,149.5742,149.1307,149.1307,7640.0
2018-11-23 11:40:00,168.13,168.37,168.02,168.34,5076.0,149.1218,149.3347,149.0243,149.3081,5076.0
2018-11-23 11:45:00,168.37,168.66,168.37,168.64,3000.0,149.3347,149.5919,149.3347,149.5742,3000.0
2018-11-23 11:50:00,168.64,168.65,168.19,168.3,6556.0,149.5742,149.583,149.1751,149.2726,6556.0
2018-11-23 11:55:00,168.25,168.25,168.08,168.1,4805.0,149.2283,149.2283,149.0775,149.0952,4805.0
2018-11-23 12:00:00,168.09,168.18,168.0,168.15,5400.0,149.0864,149.1662,149.0065,149.1396,5400.0
2018-11-23 12:05:00,168.12,168.37,168.09,168.24,5100.0,149.113,149.3347,149.0864,149.2194,5100.0
2018-11-23 12:10:00,168.22,168.48,168.21,168.48,3200.0,149.2017,149.4323,149.1928,149.4323,3200.0
2018-11-23 12:15:00,168.45,168.63,168.39,168.39,8547.0,149.4057,149.5653,149.3524,149.3524,8547.0
2018-11-23 12:20:00,168.38,168.66,168.35,168.51,5300.0,149.3436,149.5919,149.317,149.4589,5300.0
2018-11-23 12:25:00,168.54,168.67,168.54,168.56,3900.0,149.4855,149.6008,149.4855,149.5032,3900.0
2018-11-23 12:30:00,168.52,168.58,168.34,168.58,6740.0,149.4677,149.521,149.3081,149.521,6740.0
2018-11-23 12:35:00,168.58,168.74,168.51,168.57,12064.0,149.521,149.6629,149.4589,149.5121,12064.0
2018-11-23 12:40:00,168.57,168.59,168.3,168.32,4603.0,149.5121,149.5298,149.2726,149.2904,4603.0
2018-11-23 12:45:00,168.36,168.39,167.92,168.06,9900.0,149.3258,149.3524,148.9356,149.0598,9900.0
2018-11-23 12:50:00,168.01,168.04,167.41,167.42,11381.0,149.0154,149.042,148.4832,148.4921,11381.0
2018-11-23 12:55:00,167.49,167.55,167.11,167.2,26071.0,148.5542,148.6074,148.2172,148.297,26071.0
2018-11-26 09:30:00,169.11,170.28,168.99,170.0,12776.0,149.991,151.0288,149.8846,150.7804,12776.0
2018-11-26 09:35:00,170.25,170.64,169.89,170.63,4200.0,151.0022,151.3481,150.6829,151.3392,4200.0
2018-11-26 09:40:00,170.5,171.11,170.49,170.72,7596.0,151.2239,151.7649,151.215,151.419,7596.0
2018-11-26 09:45:00,170.69,170.79,170.32,170.66,6129.0,151.3924,151.4811,151.0642,151.3658,6129.0
2018-11-26 09:50:00,170.54,170.69,170.24,170.61,6969.0,151.2594,151.3924,150.9933,151.3215,6969.0
2018-11-26 09:55:00,170.74,171.31,170.58,171.31,11831.0,151.4368,151.9423,151.2948,151.9423,11831.0
2018-11-26 10:00:00,171.14,172.05,171.08,171.67,13832.0,151.7915,152.5987,151.7383,152.2616,13832.0
2018-11-26 10:05:00,171.68,172.05,171.45,171.81,12341.0,152.2705,152.5987,152.0665,152.3858,12341.0
2018-11-26 10:10:00,171.77,172.31,171.68,172.05,15005.0,152.3503,152.8293,152.2705,152.5987,15005.0
2018-11-26 10:15:00,171.99,172.35,171.89,172.19,10574.0,152.5454,152.8647,152.4567,152.7228,10574.0
2018-11-26 10:20:00,172.13,172.24,171.83,172.0,7100.0,152.6696,152.7672,152.4035,152.5543,7100.0
2018-11-26 10:25:00,171.85,172.0,171.73,171.93,26250.0,152.4213,152.5543,152.3148,152.4922,26250.0
2018-11-26 10:30:00,171.93,172.0,171.67,171.83,18778.0,152.4922,152.5543,152.2616,152.4035,18778.0
2018-11-26 10:35:00,171.83,171.99,171.34,171.34,29450.0,152.4035,152.5454,151.9689,151.9689,29450.0
2018-11-26 10:40:00,171.27,171.27,170.9,171.08,39121.0,151.9068,151.9068,151.5787,151.7383,39121.0
2018-11-26 10:45:00,171.02,171.05,170.7,170.7,2884.0,151.6851,151.7117,151.4013,151.4013,2884.0
2018-11-26 10:50:00,170.71,171.42,170.69,171.36,16037.0,151.4102,152.0399,151.3924,151.9867,16037.0
2018-11-26 10:55:00,171.39,171.63,171.21,171.39,9442.0,152.0133,152.2261,151.8536,152.0133,9442.0
2018-11-26 11:00:00,171.39,171.44,171.04,171.12,10084.0,152.0133,152.0576,151.7028,151.7738,10084.0
2018-11-26 11:05:00,171.09,171.31,171.08,171.22,8015.0,151.7472,151.9423,151.7383,151.8625,8015.0
2018-11-26 11:10:00,171.24,171.45,171.11,171.43,4088.0,151.8802,152.0665,151.7649,152.0488,4088.0
2018-11-26 11:15:00,171.44,171.44,170.68,170.86,6130.0,152.0576,152.0576,151.3835,151.5432,6130.0
2018-11-26 11:20:00,170.81,171.09,170.8,171.01,5637.0,151.4988,151.7472,151.49,151.6762,5637.0
2018-11-26 11:25:00,170.99,171.01,170.74,170.75,6269.0,151.6585,151.6762,151.4368,151.4456,6269.0
2018-11-26 11:30:00,170.69,170.81,170.59,170.64,3400.0,151.3924,151.4988,151.3037,151.3481,3400.0
2018-11-26 11:35:00,170.61,170.61,170.25,170.4,8880.0,151.3215,151.3215,151.0022,151.1352,8880.0
2018-11-26 11:40:00,170.34,170.37,169.72,169.77,5706.0,151.082,151.1086,150.5321,150.5764,5706.0
2018-11-26 11:45:00,169.78,170.04,169.74,170.04,16224.0,150.5853,150.8159,150.5498,150.8159,16224.0
2018-11-26 11:50:00,170.04,170.17,169.67,169.78,12501.0,150.8159,150.9312,150.4877,150.5853,12501.0
2018-11-26 11:55:00,169.83,169.99,169.66,169.94,5632.0,150.6296,150.7716,150.4789,150.7272,5632.0
2018-11-26 12:00:00,169.94,170.08,169.9,170.05,7284.0,150.7272,150.8514,150.6917,150.8248,7284.0
2018-11-26 12:05:00,170.06,170.39,170.03,170.32,3600.0,150.8336,151.1263,150.807,151.0642,3600.0
2018-11-26 12:10:00,170.41,170.41,170.01,170.28,6926.0,151.1441,151.1441,150.7893,151.0288,6926.0
2018-11-26 12:15:00,170.19,170.24,169.93,169.93,4739.0,150.9489,150.9933,150.7183,150.7183,4739.0
2018-11-26 12:20:00,169.88,169.88,169.59,169.77,4583.0,150.674,150.674,150.4168,150.5764,4583.0
2018-11-26 12:25:00,169.71,169.83,169.64,169.72,3967.0,150.5232,150.6296,150.4611,150.5321,3967.0
2018-11-26 12:30:00,169.71,169.71,169.44,169.44,3428.0,150.5232,150.5232,150.2837,150.2837,3428.0
2018-11-26 12:35:00,169.39,169.45,169.07,169.07,8652.0,150.2394,150.2926,149.9556,149.9556,8652.0
2018-11-26 12:40:00,169.04,169.33,168.93,169.33,5706.0,149.929,150.1862,149.8314,150.1862,5706.0
2018-11-26 12:45:00,169.37,169.45,169.34,169.34,5704.0,150.2216,150.2926,150.195,150.195,5704.0
2018-11-26 12:50:00,169.28,169.37,169.26,169.26,2000.0,150.1418,150.2216,150.1241,150.1241,2000.0
2018-11-26 12:55:00,169.28,169.48,169.27,169.42,4200.0,150.1418,150.3192,150.133,150.266,4200.0
2018-11-26 13:00:00,169.42,169.42,169.16,169.16,5430.0,150.266,150.266,150.0354,150.0354,5430.0
2018-11-26 13:05:00,169.25,169.54,169.23,169.54,3806.0,150.1152,150.3724,150.0975,150.3724,3806.0
2018-11-26 13:10:00,169.57,169.71,169.37,169.39,9021.0,150.399,150.5232,150.2216,150.2394,9021.0
2018-11-26 13:15:00,169.49,169.55,169.42,169.47,1856.0,150.3281,150.3813,150.266,150.3103,1856.0
2018-11-26 13:20:00,169.45,169.5,169.24,169.24,6913.0,150.2926,150.337,150.1063,150.1063,6913.0
2018-11-26 13:25:00,169.21,169.21,169.0,169.04,4222.0,150.0797,150.0797,149.8935,149.929,4222.0
2018-11-26 13:30:00,169.11,169.18,168.92,169.04,3503.0,149.991,150.0531,149.8225,149.929,3503.0
2018-11-26 13:35:00,168.99,168.99,168.85,168.86,2512.0,149.8846,149.8846,149.7604,149.7693,2512.0
2018-11-26 13:40:00,168.82,169.02,168.72,168.95,4629.0,149.7338,149.9112,149.6451,149.8491,4629.0
2018-11-26 13:45:00,169.11,169.2,169.07,169.18,1800.0,149.991,150.0709,149.9556,150.0531,1800.0
2018-11-26 13:50:00,169.23,169.23,169.06,169.07,4762.0,150.0975,150.0975,149.9467,149.9556,4762.0
2018-11-26 13:55:00,169.12,169.19,169.01,169.19,1900.0,149.9999,150.062,149.9023,150.062,1900.0
2018-11-26 14:00:00,169.19,169.2,168.93,168.99,4450.0,150.062,150.0709,149.8314,149.8846,4450.0
2018-11-26 14:05:00,168.98,169.19,168.93,169.15,2143.0,149.8757,150.062,149.8314,150.0265,2143.0
2018-11-26 14:10:00,169.19,169.41,169.16,169.41,3934.0,150.062,150.2571,150.0354,150.2571,3934.0
2018-11-26 14:15:00,169.44,169.46,169.27,169.46,3048.0,150.2837,150.3015,150.133,150.3015,3048.0
2018-11-26 14:20:00,169.5,169.55,169.41,169.5,3023.0,150.337,150.3813,150.2571,150.337,3023.0
2018-11-26 14:25:00,169.43,169.69,169.43,169.54,4532.0,150.2749,150.5055,150.2749,150.3724,4532.0
2018-11-26 14:30:00,169.56,169.79,169.53,169.7,5015.0,150.3902,150.5942,150.3636,150.5143,5015.0
2018-11-26 14:35:00,169.69,169.79,169.69,169.75,3300.0,150.5055,150.5942,150.5055,150.5587,3300.0
2018-11-26 14:40:00,169.71,169.91,169.67,169.85,8319.0,150.5232,150.7006,150.4877,150.6474,8319.0
2018-11-26 14:45:00,169.83,169.88,169.66,169.66,12589.0,150.6296,150.674,150.4789,150.4789,12589.0
2018-11-26 14:50:00,169.66,169.88,169.65,169.87,4100.0,150.4789,150.674,150.47,150.6651,4100.0
2018-11-26 14:55:00,169.82,169.91,169.76,169.86,4215.0,150.6208,150.7006,150.5676,150.6563,4215.0
2018-11-26 15:00:00,169.93,170.1,169.91,170.1,8692.0,150.7183,150.8691,150.7006,150.8691,8692.0
2018-11-26 15:05:00,170.09,170.1,169.89,169.93,5920.0,150.8602,150.8691,150.6829,150.7183,5920.0
2018-11-26 15:10:00,169.9,170.03,169.78,170.03,6101.0,150.6917,150.807,150.5853,150.807,6101.0
2018-11-26 15:15:00,170.02,170.02,169.82,169.82,3600.0,150.7982,150.7982,150.6208,150.6208,3600.0
2018-11-26 15:20:00,169.85,169.9,169.76,169.78,6266.0,150.6474,150.6917,150.5676,150.5853,6266.0
2018-11-26 15:25:00,169.76,169.89,169.66,169.69,8256.0,150.5676,150.6829,150.4789,150.5055,8256.0
2018-11-26 15:30:00,169.7,170.03,169.7,169.97,8113.0,150.5143,150.807,150.5143,150.7538,8113.0
2018-11-26 15:35:00,169.97,170.1,169.89,169.97,11055.0,150.7538,150.8691,150.6829,150.7538,11055.0
2018-11-26 15:40:00,169.96,170.04,169.91,169.93,7726.0,150.7449,150.8159,150.7006,150.7183,7726.0
2018-11-26 15:45:00,169.92,170.09,169.91,169.91,10585.0,150.7095,150.8602,150.7006,150.7006,10585.0
2018-11-26 15:50:00,169.92,170.0,169.69,169.7,19772.0,150.7095,150.7804,150.5055,150.5143,19772.0
2018-11-26 15:55:00,169.72,169.84,169.64,169.84,29990.0,150.5321,150.6385,150.4611,150.6385,29990.0
2018-11-27 09:30:00,169.19,171.02,169.19,171.0,12007.0,150.062,151.6851,150.062,151.6674,12007.0
2018-11-27 09:35:00,171.18,171.18,169.91,170.12,9928.0,151.827,151.827,150.7006,150.8869,9928.0
2018-11-27 09:40:00,170.08,170.08,169.26,169.58,6394.0,150.8514,150.8514,150.1241,150.4079,6394.0
2018-11-27 09:45:00,169.45,169.97,169.33,169.6,12000.0,150.2926,150.7538,150.1862,150.4256,12000.0
2018-11-27 09:50:00,169.34,169.48,169.15,169.43,20795.0,150.195,150.3192,150.0265,150.2749,20795.0
2018-11-27 09:55:00,169.36,169.46,168.92,169.39,5196.0,150.2128,150.3015,149.8225,150.2394,5196.0
2018-11-27 10:00:00,169.31,169.4,168.86,169.02,12151.0,150.1684,150.2483,149.7693,149.9112,12151.0
2018-11-27 10:05:00,169.05,169.28,169.0,169.08,6122.0,149.9378,150.1418,149.8935,149.9644,6122.0
2018-11-27 10:10:00,169.14,169.68,169.14,169.59,13718.0,150.0177,150.4966,150.0177,150.4168,13718.0
2018-11-27 10:15:00,169.48,169.55,169.01,169.24,34936.0,150.3192,150.3813,149.9023,150.1063,34936.0
2018-11-27 10:20:00,169.14,169.25,168.6,168.75,26789.0,150.0177,150.1152,149.5387,149.6717,26789.0
2018-11-27 10:25:00,168.73,168.8,168.32,168.33,6174.0,149.654,149.7161,149.2904,149.2992,6174.0
2018-11-27 10:30:00,168.3,168.62,168.2,168.61,5183.0,149.2726,149.5564,149.1839,149.5476,5183.0
2018-11-27 10:35:00,168.55,168.61,167.99,168.01,4835.0,149.4944,149.5476,148.9977,149.0154,4835.0
2018-11-27 10:40:00,168.09,168.19,167.79,168.19,5109.0,149.0864,149.1751,148.8203,149.1751,5109.0
2018-11-27 10:45:00,168.23,168.37,167.99,168.27,7800.0,149.2105,149.3347,148.9977,149.246,7800.0
2018-11-27 10:50:00,168.34,168.89,168.31,168.86,6000.0,149.3081,149.7959,149.2815,149.7693,6000.0
2018-11-27 10:55:00,168.86,169.1,168.8,168.94,3400.0,149.7693,149.9822,149.7161,149.8403,3400.0
2018-11-27 11:00:00,168.84,169.14,168.84,169.06,8957.0,149.7516,150.0177,149.7516,149.9467,8957.0
2018-11-27 11:05:00,169.07,169.07,168.21,168.29,13688.0,149.9556,149.9556,149.1928,149.2637,13688.0
2018-11-27 11:10:00,168.3,168.36,168.1,168.31,3389.0,149.2726,149.3258,149.0952,149.2815,3389.0
2018-11-27 11:15:00,168.28,168.58,168.25,168.38,3700.0,149.2549,149.521,149.2283,149.3436,3700.0
2018-11-27 11:20:00,168.32,168.38,167.98,167.98,4581.0,149.2904,149.3436,148.9888,148.9888,4581.0
2018-11-27 11:25:00,167.97,168.19,167.97,168.08,6286.0,148.9799,149.1751,148.9799,149.0775,6286.0
2018-11-27 11:30:00,168.13,168.2,167.85,168.03,7300.0,149.1218,149.1839,148.8735,149.0331,7300.0
2018-11-27 11:35:00,168.0,168.08,167.66,167.73,7313.0,149.0065,149.0775,148.705,148.7671,7313.0
2018-11-27 11:40:00,167.74,167.87,167.35,167.62,7200.0,148.7759,148.8912,148.43,148.6695,7200.0
2018-11-27 11:45:00,167.67,167.68,167.43,167.51,4300.0,148.7138,148.7227,148.501,148.5719,4300.0
2018-11-27 11:50:00,167.49,167.49,167.23,167.27,10298.0,148.5542,148.5542,148.3236,148.3591,10298.0
2018-11-27 11:55:00,167.37,167.6,166.8,166.8,18950.0,148.4478,148.6518,147.9422,147.9422,18950.0
2018-11-27 12:00:00,166.84,167.09,166.66,167.09,5964.0,147.9777,148.1994,147.818,148.1994,5964.0
2018-11-27 12:05:00,167.08,167.41,166.96,167.41,10226.0,148.1905,148.4832,148.0841,148.4832,10226.0
2018-11-27 12:10:00,167.4,167.4,166.68,166.7,9001.0,148.4744,148.4744,147.8358,147.8535,9001.0
2018-11-27 12:15:00,166.74,167.03,166.46,167.03,7291.0,147.889,148.1462,147.6406,148.1462,7291.0
2018-11-27 12:20:00,167.04,167.09,166.77,166.79,6700.0,148.1551,148.1994,147.9156,147.9333,6700.0
2018-11-27 12:25:00,166.8,166.8,166.43,166.52,3254.0,147.9422,147.9422,147.614,147.6939,3254.0
2018-11-27 12:30:00,166.58,166.61,166.24,166.43,5747.0,147.7471,147.7737,147.4455,147.614,5747.0
2018-11-27 12:35:00,166.41,166.93,166.39,166.9,4159.0,147.5963,148.0575,147.5786,148.0309,4159.0
2018-11-27 12:40:00,166.94,167.12,166.82,166.97,3700.0,148.0664,148.226,147.9599,148.093,3700.0
2018-11-27 12:45:00,166.94,166.95,166.71,166.75,2100.0,148.0664,148.0752,147.8624,147.8979,2100.0
2018-11-27 12:50:00,166.72,166.72,166.39,166.45,9525.0,147.8712,147.8712,147.5786,147.6318,9525.0
2018-11-27 12:55:00,166.46,166.61,166.41,166.46,4028.0,147.6406,147.7737,147.5963,147.6406,4028.0
2018-11-27 13:00:00,166.48,166.67,166.43,166.44,3900.0,147.6584,147.8269,147.614,147.6229,3900.0
2018-11-27 13:05:00,166.53,166.53,166.34,166.41,2360.0,147.7027,147.7027,147.5342,147.5963,2360.0
2018-11-27 13:10:00,166.47,166.59,166.3,166.59,4090.0,147.6495,147.7559,147.4987,147.7559,4090.0
2018-11-27 13:15:00,166.62,166.81,166.28,166.37,6419.0,147.7826,147.9511,147.481,147.5608,6419.0
2018-11-27 13:20:00,166.42,166.49,166.33,166.44,3603.0,147.6052,147.6672,147.5253,147.6229,3603.0
2018-11-27 13:25:00,166.38,166.6,166.38,166.52,3171.0,147.5697,147.7648,147.5697,147.6939,3171.0
2018-11-27 13:30:00,166.57,166.62,166.45,166.48,3417.0,147.7382,147.7826,147.6318,147.6584,3417.0
2018-11-27 13:35:00,166.57,166.65,166.41,166.56,3876.0,147.7382,147.8092,147.5963,147.7293,3876.0
2018-11-27 13:40:00,166.57,166.67,166.53,166.53,2700.0,147.7382,147.8269,147.7027,147.7027,2700.0
2018-11-27 13:45:00,166.6,166.91,166.6,166.81,2964.0,147.7648,148.0398,147.7648,147.9511,2964.0
2018-11-27 13:50:00,166.83,166.94,166.82,166.86,2731.0,147.9688,148.0664,147.9599,147.9954,2731.0
2018-11-27 13:55:00,166.81,167.26,166.76,167.26,2500.0,147.9511,148.3502,147.9067,148.3502,2500.0
2018-11-27 14:00:00,167.31,167.53,167.24,167.53,3475.0,148.3945,148.5897,148.3325,148.5897,3475.0
2018-11-27 14:05:00,167.54,167.73,167.47,167.47,3615.0,148.5985,148.7671,148.5365,148.5365,3615.0
2018-11-27 14:10:00,167.45,167.7,167.42,167.57,3804.0,148.5187,148.7405,148.4921,148.6251,3804.0
2018-11-27 14:15:00,167.51,167.59,167.42,167.46,3747.0,148.5719,148.6429,148.4921,148.5276,3747.0
2018-11-27 14:20:00,167.28,167.47,167.28,167.4,5726.0,148.3679,148.5365,148.3679,148.4744,5726.0
2018-11-27 14:25:00,167.34,167.34,167.17,167.23,2661.0,148.4212,148.4212,148.2704,148.3236,2661.0
2018-11-27 14:30:00,167.26,167.41,167.25,167.41,3900.0,148.3502,148.4832,148.3413,148.4832,3900.0
2018-11-27 14:35:00,167.41,167.55,167.36,167.37,3666.0,148.4832,148.6074,148.4389,148.4478,3666.0
2018-11-27 14:40:00,167.4,167.56,167.38,167.56,4669.0,148.4744,148.6163,148.4566,148.6163,4669.0
2018-11-27 14:45:00,167.6,167.72,167.55,167.72,2964.0,148.6518,148.7582,148.6074,148.7582,2964.0
2018-11-27 14:50:00,167.65,167.83,167.55,167.83,6494.0,148.6961,148.8558,148.6074,148.8558,6494.0
2018-11-27 14:55:00,167.84,167.89,167.74,167.79,4400.0,148.8646,148.909,148.7759,148.8203,4400.0
2018-11-27 15:00:00,167.73,167.84,167.63,167.84,5607.0,148.7671,148.8646,148.6784,148.8646,5607.0
2018-11-27 15:05:00,167.86,167.86,167.58,167.74,6000.0,148.8824,148.8824,148.634,148.7759,6000.0
2018-11-27 15:10:00,167.77,167.85,167.73,167.73,5114.0,148.8025,148.8735,148.7671,148.7671,5114.0
2018-11-27 15:15:00,167.72,167.77,167.5,167.5,7500.0,148.7582,148.8025,148.5631,148.5631,7500.0
2018-11-27 15:20:00,167.43,167.55,167.39,167.45,6442.0,148.501,148.6074,148.4655,148.5187,6442.0
2018-11-27 15:25:00,167.5,167.58,167.48,167.54,7032.0,148.5631,148.634,148.5453,148.5985,7032.0
2018-11-27 15:30:00,167.55,167.55,167.32,167.47,6735.0,148.6074,148.6074,148.4034,148.5365,6735.0
2018-11-27 15:35:00,167.47,168.02,167.43,168.02,11318.0,148.5365,149.0243,148.501,149.0243,11318.0
2018-11-27 15:40:00,168.05,168.17,167.9,168.07,13503.0,149.0509,149.1573,148.9178,149.0686,13503.0
2018-11-27 15:45:00,168.02,168.09,167.92,168.07,12162.0,149.0243,149.0864,148.9356,149.0686,12162.0
2018-11-27 15:50:00,168.03,168.07,167.92,167.92,20671.0,149.0331,149.0686,148.9356,148.9356,20671.0
2018-11-27 15:55:00,167.92,168.27,167.92,168.26,42337.0,148.9356,149.246,148.9356,149.2371,42337.0
2018-11-28 09:30:00,168.87,169.26,168.51,168.64,8456.0,149.7782,150.1241,149.4589,149.5742,8456.0
2018-11-28 09:35:00,168.84,169.3,168.84,169.3,1600.0,149.7516,150.1596,149.7516,150.1596,1600.0
2018-11-28 09:40:00,169.3,169.53,169.1,169.12,1500.0,150.1596,150.3636,149.9822,149.9999,1500.0
2018-11-28 09:45:00,169.18,169.26,168.86,169.26,10243.0,150.0531,150.1241,149.7693,150.1241,10243.0
2018-11-28 09:50:00,169.54,169.81,169.37,169.61,21619.0,150.3724,150.6119,150.2216,150.4345,21619.0
2018-11-28 09:55:00,169.61,169.74,169.38,169.74,21413.0,150.4345,150.5498,150.2305,150.5498,21413.0
2018-11-28 10:00:00,169.8,169.98,169.21,169.31,9741.0,150.603,150.7627,150.0797,150.1684,9741.0
2018-11-28 10:05:00,169.26,169.26,168.37,168.47,3725.0,150.1241,150.1241,149.3347,149.4234,3725.0
2018-11-28 10:10:00,168.6,168.61,167.92,168.02,9456.0,149.5387,149.5476,148.9356,149.0243,9456.0
2018-11-28 10:15:00,168.04,168.04,167.73,167.77,3508.0,149.042,149.042,148.7671,148.8025,3508.0
2018-11-28 10:20:00,167.95,168.24,167.88,167.93,3577.0,148.9622,149.2194,148.9001,148.9444,3577.0
2018-11-28 10:25:00,167.91,167.93,167.64,167.78,2501.0,148.9267,148.9444,148.6872,148.8114,2501.0
2018-11-28 10:30:00,167.62,167.72,167.44,167.72,3271.0,148.6695,148.7582,148.5098,148.7582,3271.0
2018-11-28 10:35:00,167.85,167.98,167.7,167.7,3758.0,148.8735,148.9888,148.7405,148.7405,3758.0
2018-11-28 10:40:00,167.61,167.67,167.38,167.59,6716.0,148.6606,148.7138,148.4566,148.6429,6716.0
2018-11-28 10:45:00,167.51,167.62,167.47,167.52,18600.0,148.5719,148.6695,148.5365,148.5808,18600.0
2018-11-28 10:50:00,167.6,168.02,167.6,168.02,1500.0,148.6518,149.0243,148.6518,149.0243,1500.0
2018-11-28 10:55:00,168.06,168.12,167.82,167.82,2026.0,149.0598,149.113,148.8469,148.8469,2026.0
2018-11-28 11:00:00,167.79,168.1,167.73,168.1,2800.0,148.8203,149.0952,148.7671,149.0952,2800.0
2018-11-28 11:05:00,168.07,168.61,168.0,168.61,2932.0,149.0686,149.5476,149.0065,149.5476,2932.0
2018-11-28 11:10:00,168.77,168.9,168.7,168.9,3594.0,149.6895,149.8048,149.6274,149.8048,3594.0
2018-11-28 11:15:00,168.9,169.0,168.82,169.0,2085.0,149.8048,149.8935,149.7338,149.8935,2085.0
2018-11-28 11:20:00,169.02,169.03,168.91,168.98,4702.0,149.9112,149.9201,149.8137,149.8757,4702.0
2018-11-28 11:25:00,169.02,169.25,168.93,169.25,1900.0,149.9112,150.1152,149.8314,150.1152,1900.0
2018-11-28 11:30:00,169.25,169.37,169.2,169.37,1990.0,150.1152,150.2216,150.0709,150.2216,1990.0
2018-11-28 11:35:00,169.46,169.46,169.07,169.17,9965.0,150.3015,150.3015,149.9556,150.0443,9965.0
2018-11-28 11:40:00,169.15,169.15,168.87,169.05,4447.0,150.0265,150.0265,149.7782,149.9378,4447.0
2018-11-28 11:45:00,168.92,168.94,168.75,168.75,1500.0,149.8225,149.8403,149.6717,149.6717,1500.0
2018-11-28 11:50:00,168.78,168.98,168.59,168.86,2800.0,149.6984,149.8757,149.5298,149.7693,2800.0
2018-11-28 11:55:00,168.91,169.0,168.64,168.87,4198.0,149.8137,149.8935,149.5742,149.7782,4198.0
2018-11-28 12:00:00,169.01,170.21,169.01,170.21,10029.0,149.9023,150.9667,149.9023,150.9667,10029.0
2018-11-28 12:05:00,170.5,171.0,170.36,171.0,3100.0,151.2239,151.6674,151.0997,151.6674,3100.0
2018-11-28 12:10:00,171.03,171.19,170.65,171.18,9062.0,151.694,151.8359,151.3569,151.827,9062.0
2018-11-28 12:15:00,171.23,171.34,170.87,171.0,4600.0,151.8714,151.9689,151.5521,151.6674,4600.0
2018-11-28 12:20:00,170.94,171.2,170.93,171.05,6608.0,151.6141,151.8448,151.6053,151.7117,6608.0
2018-11-28 12:25:00,171.01,171.36,170.95,171.3,4000.0,151.6762,151.9867,151.623,151.9334,4000.0
2018-11-28 12:30:00,171.21,171.4,171.1,171.1,11110.0,151.8536,152.0221,151.7561,151.7561,11110.0
2018-11-28 12:35:00,171.0,171.06,170.81,170.89,1700.0,151.6674,151.7206,151.4988,151.5698,1700.0
2018-11-28 12:40:00,171.0,171.0,170.59,170.72,4006.0,151.6674,151.6674,151.3037,151.419,4006.0
2018-11-28 12:45:00,170.8,171.0,170.77,170.99,4303.0,151.49,151.6674,151.4634,151.6585,4303.0
2018-11-28 12:50:00,171.11,171.16,170.98,171.16,2853.0,151.7649,151.8093,151.6496,151.8093,2853.0
2018-11-28 12:55:00,171.06,171.12,170.74,170.77,2008.0,151.7206,151.7738,151.4368,151.4634,2008.0
2018-11-28 13:00:00,170.78,170.81,170.31,170.31,3131.0,151.4722,151.4988,151.0554,151.0554,3131.0
2018-11-28 13:05:00,170.22,170.5,170.17,170.36,2589.0,150.9755,151.2239,150.9312,151.0997,2589.0
2018-11-28 13:10:00,170.35,170.59,170.32,170.58,2500.0,151.0909,151.3037,151.0642,151.2948,2500.0
2018-11-28 13:15:00,170.58,170.59,170.45,170.5,2562.0,151.2948,151.3037,151.1795,151.2239,2562.0
2018-11-28 13:20:00,170.44,170.5,170.33,170.49,2977.0,151.1707,151.2239,151.0731,151.215,2977.0
2018-11-28 13:25:00,170.48,170.67,170.48,170.65,3218.0,151.2062,151.3747,151.2062,151.3569,3218.0
2018-11-28 13:30:00,170.64,170.85,170.61,170.82,6000.0,151.3481,151.5343,151.3215,151.5077,6000.0
2018-11-28 13:35:00,170.85,171.19,170.82,171.12,5397.0,151.5343,151.8359,151.5077,151.7738,5397.0
2018-11-28 13:40:00,171.18,171.48,171.11,171.38,3874.0,151.827,152.0931,151.7649,152.0044,3874.0
2018-11-28 13:45:00,171.41,171.6,171.41,171.49,2878.0,152.031,152.1995,152.031,152.102,2878.0
2018-11-28 13:50:00,171.39,171.46,171.27,171.32,2235.0,152.0133,152.0754,151.9068,151.9512,2235.0
2018-11-28 13:55:00,171.33,171.71,171.33,171.52,5286.0,151.9601,152.2971,151.9601,152.1286,5286.0
2018-11-28 14:00:00,171.46,171.85,171.43,171.83,3200.0,152.0754,152.4213,152.0488,152.4035,3200.0
2018-11-28 14:05:00,171.88,171.93,171.65,171.85,5150.0,152.4479,152.4922,152.2439,152.4213,5150.0
2018-11-28 14:10:00,171.9,171.91,171.76,171.83,3292.0,152.4656,152.4745,152.3414,152.4035,3292.0
2018-11-28 14:15:00,171.82,171.94,171.55,171.82,8400.0,152.3947,152.5011,152.1552,152.3947,8400.0
2018-11-28 14:20:00,171.76,171.76,171.47,171.65,2900.0,152.3414,152.3414,152.0842,152.2439,2900.0
2018-11-28 14:25:00,171.56,171.77,171.52,171.62,3000.0,152.1641,152.3503,152.1286,152.2173,3000.0
2018-11-28 14:30:00,171.65,171.71,171.47,171.59,2860.0,152.2439,152.2971,152.0842,152.1907,2860.0
2018-11-28 14:35:00,171.64,171.82,171.59,171.59,2360.0,152.235,152.3947,152.1907,152.1907,2360.0
2018-11-28 14:40:00,171.45,171.69,171.45,171.59,2660.0,152.0665,152.2794,152.0665,152.1907,2660.0
2018-11-28 14:45:00,171.62,171.66,171.34,171.41,2831.0,152.2173,152.2527,151.9689,152.031,2831.0
2018-11-28 14:50:00,171.41,171.54,171.28,171.36,4423.0,152.031,152.1463,151.9157,151.9867,4423.0
2018-11-28 14:55:00,171.27,171.41,171.13,171.33,8700.0,151.9068,152.031,151.7827,151.9601,8700.0
2018-11-28 15:00:00,171.33,171.44,171.22,171.44,6561.0,151.9601,152.0576,151.8625,152.0576,6561.0
2018-11-28 15:05:00,171.43,171.51,171.33,171.34,4834.0,152.0488,152.1197,151.9601,151.9689,4834.0
2018-11-28 15:10:00,171.39,171.49,171.33,171.49,4263.0,152.0133,152.102,151.9601,152.102,4263.0
2018-11-28 15:15:00,171.47,171.55,171.44,171.53,6300.0,152.0842,152.1552,152.0576,152.1374,6300.0
2018-11-28 15:20:00,171.5,171.81,171.5,171.8,4621.0,152.1108,152.3858,152.1108,152.3769,4621.0
2018-11-28 15:25:00,171.78,171.94,171.78,171.94,8071.0,152.3592,152.5011,152.3592,152.5011,8071.0
2018-11-28 15:30:00,171.89,172.15,171.62,172.15,8447.0,152.4567,152.6874,152.2173,152.6874,8447.0
2018-11-28 15:35:00,172.12,172.27,172.08,172.18,7536.0,152.6607,152.7938,152.6253,152.714,7536.0
2018-11-28 15:40:00,172.15,172.36,172.07,172.2,8400.0,152.6874,152.8736,152.6164,152.7317,8400.0
2018-11-28 15:45:00,172.18,172.65,172.18,172.65,14925.0,152.714,153.1308,152.714,153.1308,14925.0
2018-11-28 15:50:00,172.64,172.68,172.49,172.55,11956.0,153.122,153.1574,152.9889,153.0421,11956.0
2018-11-28 15:55:00,172.54,172.84,172.51,172.69,36594.0,153.0333,153.2993,153.0067,153.1663,36594.0
2018-11-29 09:30:00,171.85,172.17,171.36,171.36,4354.0,152.4213,152.7051,151.9867,151.9867,4354.0
2018-11-29 09:35:00,171.54,171.76,171.13,171.76,3100.0,152.1463,152.3414,151.7827,152.3414,3100.0
2018-11-29 09:40:00,171.61,172.0,171.48,172.0,1300.0,152.2084,152.5543,152.0931,152.5543,1300.0
2018-11-29 09:45:00,172.05,172.09,171.79,171.85,1800.0,152.5987,152.6341,152.3681,152.4213,1800.0
2018-11-29 09:50:00,171.72,171.8,171.29,171.51,5886.0,152.306,152.3769,151.9246,152.1197,5886.0
2018-11-29 09:55:00,171.38,171.7,171.24,171.7,6388.0,152.0044,152.2882,151.8802,152.2882,6388.0
2018-11-29 10:00:00,171.57,171.69,170.73,170.84,7339.0,152.1729,152.2794,151.4279,151.5255,7339.0
2018-11-29 10:05:00,170.69,170.82,170.55,170.82,2064.0,151.3924,151.5077,151.2682,151.5077,2064.0
2018-11-29 10:10:00,170.78,170.92,170.46,170.92,5054.0,151.4722,151.5964,151.1884,151.5964,5054.0
2018-11-29 10:15:00,171.02,171.12,170.71,170.71,2207.0,151.6851,151.7738,151.4102,151.4102,2207.0
2018-11-29 10:20:00,170.57,170.94,170.51,170.81,4269.0,151.286,151.6141,151.2328,151.4988,4269.0
2018-11-29 10:25:00,170.88,171.13,170.87,171.04,4350.0,151.5609,151.7827,151.5521,151.7028,4350.0
2018-11-29 10:30:00,171.07,171.99,171.07,171.61,7100.0,151.7295,152.5454,151.7295,152.2084,7100.0
2018-11-29 10:35:00,171.61,172.0,171.43,171.5,7000.0,152.2084,152.5543,152.0488,152.1108,7000.0
2018-11-29 10:40:00,171.46,171.79,171.42,171.5,18657.0,152.0754,152.3681,152.0399,152.1108,18657.0
2018-11-29 10:45:00,171.53,171.63,171.4,171.4,1800.0,152.1374,152.2261,152.0221,152.0221,1800.0
2018-11-29 10:50:00,171.18,171.32,170.92,171.14,2497.0,151.827,151.9512,151.5964,151.7915,2497.0
2018-11-29 10:55:00,171.18,171.35,171.15,171.24,2181.0,151.827,151.9778,151.8004,151.8802,2181.0
2018-11-29 11:00:00,171.19,171.74,171.19,171.66,6740.0,151.8359,152.3237,151.8359,152.2527,6740.0
2018-11-29 11:05:00,171.78,171.9,171.44,171.45,1400.0,152.3592,152.4656,152.0576,152.0665,1400.0
2018-11-29 11:10:00,171.42,171.81,171.31,171.81,7848.0,152.0399,152.3858,151.9423,152.3858,7848.0
2018-11-29 11:15:00,171.78,171.98,171.62,171.65,2017.0,152.3592,152.5366,152.2173,152.2439,2017.0
2018-11-29 11:20:00,171.69,172.28,171.68,172.11,6432.0,152.2794,152.8027,152.2705,152.6519,6432.0
2018-11-29 11:25:00,172.03,172.18,171.85,172.18,1407.0,152.5809,152.714,152.4213,152.714,1407.0
2018-11-29 11:30:00,172.05,172.14,171.86,172.0,2300.0,152.5987,152.6785,152.4301,152.5543,2300.0
2018-11-29 11:35:00,171.88,172.02,171.85,172.01,1400.0,152.4479,152.572,152.4213,152.5632,1400.0
2018-11-29 11:40:00,172.11,172.21,172.01,172.07,2321.0,152.6519,152.7406,152.5632,152.6164,2321.0
2018-11-29 11:45:00,172.09,172.1,171.85,172.05,3150.0,152.6341,152.643,152.4213,152.5987,3150.0
2018-11-29 11:50:00,171.96,172.51,171.96,172.45,3600.0,152.5188,153.0067,152.5188,152.9534,3600.0
2018-11-29 11:55:00,172.42,172.45,172.03,172.26,4014.0,152.9268,152.9534,152.5809,152.7849,4014.0
2018-11-29 12:00:00,172.28,172.28,172.02,172.1,2896.0,152.8027,152.8027,152.572,152.643,2896.0
2018-11-29 12:05:00,172.0,172.08,171.87,171.91,2000.0,152.5543,152.6253,152.439,152.4745,2000.0
2018-11-29 12:10:00,172.01,172.09,171.83,171.94,1800.0,152.5632,152.6341,152.4035,152.5011,1800.0
2018-11-29 12:15:00,172.0,172.18,171.95,172.06,2853.0,152.5543,152.714,152.51,152.6075,2853.0
2018-11-29 12:20:00,171.96,171.96,171.96,171.96,400.0,152.5188,152.5188,152.5188,152.5188,400.0
2018-11-29 12:25:00,172.03,172.07,171.97,171.97,2045.0,152.5809,152.6164,152.5277,152.5277,2045.0
2018-11-29 12:30:00,172.06,172.22,172.06,172.2,2055.0,152.6075,152.7494,152.6075,152.7317,2055.0
2018-11-29 12:35:00,172.15,172.15,171.94,172.06,3394.0,152.6874,152.6874,152.5011,152.6075,3394.0
2018-11-29 12:40:00,172.08,172.23,172.08,172.15,2623.0,152.6253,152.7583,152.6253,152.6874,2623.0
2018-11-29 12:45:00,172.1,172.1,172.0,172.05,1700.0,152.643,152.643,152.5543,152.5987,1700.0
2018-11-29 12:50:00,172.14,172.23,172.1,172.23,1200.0,152.6785,152.7583,152.643,152.7583,1200.0
2018-11-29 12:55:00,172.18,172.28,172.16,172.27,1500.0,152.714,152.8027,152.6962,152.7938,1500.0
2018-11-29 13:00:00,172.19,172.21,171.92,172.05,3900.0,152.7228,152.7406,152.4834,152.5987,3900.0
2018-11-29 13:05:00,172.01,172.02,171.85,171.92,3900.0,152.5632,152.572,152.4213,152.4834,3900.0
2018-11-29 13:10:00,171.8,171.8,171.54,171.75,4921.0,152.3769,152.3769,152.1463,152.3326,4921.0
2018-11-29 13:15:00,171.72,171.78,171.64,171.68,2812.0,152.306,152.3592,152.235,152.2705,2812.0
2018-11-29 13:20:00,171.7,171.73,171.52,171.56,3819.0,152.2882,152.3148,152.1286,152.1641,3819.0
2018-11-29 13:25:00,171.59,171.65,171.58,171.61,1385.0,152.1907,152.2439,152.1818,152.2084,1385.0
2018-11-29 13:30:00,171.64,171.78,171.61,171.63,1700.0,152.235,152.3592,152.2084,152.2261,1700.0
2018-11-29 13:35:00,171.62,171.62,171.42,171.42,2068.0,152.2173,152.2173,152.0399,152.0399,2068.0
2018-11-29 13:40:00,171.45,171.51,171.39,171.51,1961.0,152.0665,152.1197,152.0133,152.1197,1961.0
2018-11-29 13:45:00,171.47,171.97,171.47,171.97,5650.0,152.0842,152.5277,152.0842,152.5277,5650.0
2018-11-29 13:50:00,172.02,172.26,171.99,172.19,1701.0,152.572,152.7849,152.5454,152.7228,1701.0
2018-11-29 13:55:00,172.24,172.27,172.09,172.09,3360.0,152.7672,152.7938,152.6341,152.6341,3360.0
2018-11-29 14:00:00,171.95,172.33,171.95,172.22,4342.0,152.51,152.847,152.51,152.7494,4342.0
2018-11-29 14:05:00,172.08,172.18,172.06,172.14,1990.0,152.6253,152.714,152.6075,152.6785,1990.0
2018-11-29 14:10:00,172.13,172.76,172.13,172.68,2700.0,152.6696,153.2284,152.6696,153.1574,2700.0
2018-11-29 14:15:00,172.71,172.83,172.44,172.83,2156.0,153.184,153.2905,152.9446,153.2905,2156.0
2018-11-29 14:20:00,172.78,172.78,172.58,172.65,3308.0,153.2461,153.2461,153.0687,153.1308,3308.0
2018-11-29 14:25:00,172.68,172.77,172.63,172.64,2891.0,153.1574,153.2373,153.1131,153.122,2891.0
2018-11-29 14:30:00,172.55,172.88,172.52,172.86,5181.0,153.0421,153.3348,153.0155,153.3171,5181.0
2018-11-29 14:35:00,172.8,172.83,172.62,172.65,2258.0,153.2639,153.2905,153.1042,153.1308,2258.0
2018-11-29 14:40:00,172.66,172.89,172.65,172.89,3051.0,153.1397,153.3437,153.1308,153.3437,3051.0
2018-11-29 14:45:00,172.79,172.9,172.74,172.84,3132.0,153.255,153.3526,153.2106,153.2993,3132.0
2018-11-29 14:50:00,172.85,173.19,172.84,173.01,5282.0,153.3082,153.6098,153.2993,153.4501,5282.0
2018-11-29 14:55:00,172.96,173.41,172.94,173.35,4679.0,153.4058,153.8049,153.388,153.7517,4679.0
2018-11-29 15:00:00,173.25,173.25,173.01,173.05,3892.0,153.663,153.663,153.4501,153.4856,3892.0
2018-11-29 15:05:00,173.04,173.04,172.89,173.01,3200.0,153.4767,153.4767,153.3437,153.4501,3200.0
2018-11-29 15:10:00,173.09,173.15,172.98,173.05,2501.0,153.5211,153.5743,153.4235,153.4856,2501.0
2018-11-29 15:15:00,173.03,173.03,172.68,172.68,2405.0,153.4679,153.4679,153.1574,153.1574,2405.0
2018-11-29 15:20:00,172.71,172.81,172.67,172.68,5206.0,153.184,153.2727,153.1486,153.1574,5206.0
2018-11-29 15:25:00,172.65,172.82,172.56,172.82,5243.0,153.1308,153.2816,153.051,153.2816,5243.0
2018-11-29 15:30:00,172.78,172.78,172.36,172.46,4396.0,153.2461,153.2461,152.8736,152.9623,4396.0
2018-11-29 15:35:00,172.5,172.57,172.43,172.46,7187.0,152.9978,153.0599,152.9357,152.9623,7187.0
2018-11-29 15:40:00,172.46,172.51,172.28,172.3,3811.0,152.9623,153.0067,152.8027,152.8204,3811.0
2018-11-29 15:45:00,172.28,172.28,171.89,172.09,9497.0,152.8027,152.8027,152.4567,152.6341,9497.0
2018-11-29 15:50:00,172.1,172.19,171.99,172.01,10836.0,152.643,152.7228,152.5454,152.5632,10836.0
2018-11-29 15:55:00,172.04,172.04,171.55,171.77,19268.0,152.5898,152.5898,152.1552,152.3503,19268.0
2018-11-30 09:30:00,171.19,171.77,168.96,170.53,8710.0,151.8359,152.3503,149.858,151.2505,8710.0
2018-11-30 09:35:00,170.59,170.89,170.37,170.74,13050.0,151.3037,151.5698,151.1086,151.4368,13050.0
2018-11-30 09:40:00,170.83,170.87,170.22,170.8,5393.0,151.5166,151.5521,150.9755,151.49,5393.0
2018-11-30 09:45:00,170.99,170.99,170.86,170.86,500.0,151.6585,151.6585,151.5432,151.5432,500.0
2018-11-30 09:50:00,170.93,171.98,170.8,171.98,27128.0,151.6053,152.5366,151.49,152.5366,27128.0
2018-11-30 09:55:00,172.02,172.38,172.02,172.38,1400.0,152.572,152.8913,152.572,152.8913,1400.0
2018-11-30 10:00:00,172.38,172.38,171.91,172.35,10200.0,152.8913,152.8913,152.4745,152.8647,10200.0
2018-11-30 10:05:00,172.34,173.01,172.33,173.0,8629.0,152.8559,153.4501,152.847,153.4413,8629.0
2018-11-30 10:10:00,173.1,173.1,172.7,172.96,8506.0,153.5299,153.5299,153.1752,153.4058,8506.0
2018-11-30 10:15:00,172.94,173.1,172.82,172.84,6874.0,153.388,153.5299,153.2816,153.2993,6874.0
2018-11-30 10:20:00,172.88,173.23,172.84,173.05,4498.0,153.3348,153.6453,153.2993,153.4856,4498.0
2018-11-30 10:25:00,173.11,173.24,172.64,172.86,8720.0,153.5388,153.6541,153.122,153.3171,8720.0
2018-11-30 10:30:00,172.97,173.37,172.97,173.19,2471.0,153.4146,153.7694,153.4146,153.6098,2471.0
2018-11-30 10:35:00,173.33,173.43,173.15,173.18,4775.0,153.7339,153.8226,153.5743,153.6009,4775.0
2018-11-30 10:40:00,173.19,173.35,173.11,173.11,3919.0,153.6098,153.7517,153.5388,153.5388,3919.0
2018-11-30 10:45:00,173.09,173.09,172.5,172.55,17329.0,153.5211,153.5211,152.9978,153.0421,17329.0
2018-11-30 10:50:00,172.45,172.74,172.4,172.65,6448.0,152.9534,153.2106,152.9091,153.1308,6448.0
2018-11-30 10:55:00,172.6,172.8,172.42,172.54,7538.0,153.0865,153.2639,152.9268,153.0333,7538.0
2018-11-30 11:00:00,172.53,172.73,172.46,172.73,2400.0,153.0244,153.2018,152.9623,153.2018,2400.0
2018-11-30 11:05:00,172.67,172.72,172.55,172.69,2500.0,153.1486,153.1929,153.0421,153.1663,2500.0
2018-11-30 11:10:00,172.74,172.84,172.74,172.79,4982.0,153.2106,153.2993,153.2106,153.255,4982.0
2018-11-30 11:15:00,172.76,172.8,172.69,172.69,2458.0,153.2284,153.2639,153.1663,153.1663,2458.0
2018-11-30 11:20:00,172.81,173.09,172.81,172.97,4500.0,153.2727,153.5211,153.2727,153.4146,4500.0
2018-11-30 11:25:00,173.04,173.04,172.49,172.58,5691.0,153.4767,153.4767,152.9889,153.0687,5691.0
2018-11-30 11:30:00,172.34,172.58,172.28,172.28,3235.0,152.8559,153.0687,152.8027,152.8027,3235.0
2018-11-30 11:35:00,172.23,172.52,172.15,172.52,2007.0,152.7583,153.0155,152.6874,153.0155,2007.0
2018-11-30 11:40:00,172.58,172.73,172.45,172.73,4957.0,153.0687,153.2018,152.9534,153.2018,4957.0
2018-11-30 11:45:00,172.78,172.97,172.78,172.96,2100.0,153.2461,153.4146,153.2461,153.4058,2100.0
2018-11-30 11:50:00,172.97,173.08,172.92,173.07,3841.0,153.4146,153.5122,153.3703,153.5033,3841.0
2018-11-30 11:55:00,173.13,173.52,173.13,173.52,3771.0,153.5566,153.9025,153.5566,153.9025,3771.0
2018-11-30 12:00:00,173.42,173.42,173.16,173.23,3704.0,153.8138,153.8138,153.5832,153.6453,3704.0
2018-11-30 12:05:00,173.14,173.58,173.14,173.58,2792.0,153.5654,153.9557,153.5654,153.9557,2792.0
2018-11-30 12:10:00,173.63,173.68,173.5,173.57,3412.0,154.0,154.0444,153.8847,153.9468,3412.0
2018-11-30 12:15:00,173.61,173.61,173.5,173.55,1437.0,153.9823,153.9823,153.8847,153.9291,1437.0
2018-11-30 12:20:00,173.56,173.57,173.44,173.44,1590.0,153.9379,153.9468,153.8315,153.8315,1590.0
2018-11-30 12:25:00,173.37,173.41,173.14,173.14,2512.0,153.7694,153.8049,153.5654,153.5654,2512.0
2018-11-30 12:30:00,173.06,173.16,172.89,173.15,4957.0,153.4945,153.5832,153.3437,153.5743,4957.0
2018-11-30 12:35:00,173.13,173.3,173.09,173.3,1610.0,153.5566,153.7073,153.5211,153.7073,1610.0
2018-11-30 12:40:00,173.21,173.29,173.06,173.06,2881.0,153.6275,153.6985,153.4945,153.4945,2881.0
2018-11-30 12:45:00,173.07,173.32,173.07,173.18,1300.0,153.5033,153.7251,153.5033,153.6009,1300.0
2018-11-30 12:50:00,173.27,173.28,173.06,173.09,2016.0,153.6807,153.6896,153.4945,153.5211,2016.0
2018-11-30 12:55:00,173.08,173.08,172.8,172.8,1200.0,153.5122,153.5122,153.2639,153.2639,1200.0
2018-11-30 13:00:00,172.75,172.85,172.72,172.83,1582.0,153.2195,153.3082,153.1929,153.2905,1582.0
2018-11-30 13:05:00,172.86,172.86,172.64,172.64,1100.0,153.3171,153.3171,153.122,153.122,1100.0
2018-11-30 13:10:00,172.64,172.74,172.58,172.67,2600.0,153.122,153.2106,153.0687,153.1486,2600.0
2018-11-30 13:15:00,172.66,172.73,172.61,172.65,1100.0,153.1397,153.2018,153.0953,153.1308,1100.0
2018-11-30 13:20:00,172.69,172.75,172.65,172.74,1805.0,153.1663,153.2195,153.1308,153.2106,1805.0
2018-11-30 13:25:00,172.7,172.79,172.62,172.74,1474.0,153.1752,153.255,153.1042,153.2106,1474.0
2018-11-30 13:30:00,172.77,173.06,172.66,172.85,3900.0,153.2373,153.4945,153.1397,153.3082,3900.0
2018-11-30 13:35:00,173.1,173.2,173.05,173.18,5600.0,153.5299,153.6186,153.4856,153.6009,5600.0
2018-11-30 13:40:00,173.15,173.24,173.05,173.24,4593.0,153.5743,153.6541,153.4856,153.6541,4593.0
2018-11-30 13:45:00,173.25,173.26,173.09,173.24,3034.0,153.663,153.6719,153.5211,153.6541,3034.0
2018-11-30 13:50:00,173.29,173.42,173.18,173.27,5350.0,153.6985,153.8138,153.6009,153.6807,5350.0
2018-11-30 13:55:00,173.31,173.59,173.31,173.59,2199.0,153.7162,153.9645,153.7162,153.9645,2199.0
2018-11-30 14:00:00,173.56,173.58,173.5,173.56,3294.0,153.9379,153.9557,153.8847,153.9379,3294.0
2018-11-30 14:05:00,173.5,173.65,173.41,173.41,2925.0,153.8847,154.0178,153.8049,153.8049,2925.0
2018-11-30 14:10:00,173.41,173.57,173.41,173.56,2069.0,153.8049,153.9468,153.8049,153.9379,2069.0
2018-11-30 14:15:00,173.57,173.97,173.57,173.78,7633.0,153.9468,154.3016,153.9468,154.1331,7633.0
2018-11-30 14:20:00,173.73,173.84,173.68,173.68,2968.0,154.0887,154.1863,154.0444,154.0444,2968.0
2018-11-30 14:25:00,173.61,173.61,173.48,173.56,1068.0,153.9823,153.9823,153.867,153.9379,1068.0
2018-11-30 14:30:00,173.66,174.39,173.63,174.07,8078.0,154.0266,154.6741,154.0,154.3903,8078.0
2018-11-30 14:35:00,174.07,174.07,173.91,173.97,4819.0,154.3903,154.3903,154.2484,154.3016,4819.0
2018-11-30 14:40:00,173.89,174.23,173.89,174.18,3465.0,154.2306,154.5322,154.2306,154.4878,3465.0
2018-11-30 14:45:00,174.12,174.12,173.81,173.81,7733.0,154.4346,154.4346,154.1597,154.1597,7733.0
2018-11-30 14:50:00,173.81,174.07,173.68,174.07,16831.0,154.1597,154.3903,154.0444,154.3903,16831.0
2018-11-30 14:55:00,174.24,174.32,174.16,174.19,3146.0,154.5411,154.612,154.4701,154.4967,3146.0
2018-11-30 15:00:00,174.24,174.25,174.08,174.1,1600.0,154.5411,154.5499,154.3992,154.4169,1600.0
2018-11-30 15:05:00,174.05,174.44,173.96,174.44,5171.0,154.3725,154.7185,154.2927,154.7185,5171.0
2018-11-30 15:10:00,174.46,174.46,174.28,174.4,3690.0,154.7362,154.7362,154.5765,154.683,3690.0
2018-11-30 15:15:00,174.47,174.53,174.29,174.29,4273.0,154.7451,154.7983,154.5854,154.5854,4273.0
2018-11-30 15:20:00,174.29,174.45,174.29,174.45,3200.0,154.5854,154.7273,154.5854,154.7273,3200.0
2018-11-30 15:25:00,174.43,174.44,174.27,174.27,3682.0,154.7096,154.7185,154.5677,154.5677,3682.0
2018-11-30 15:30:00,174.17,174.42,174.17,174.33,7406.0,154.479,154.7007,154.479,154.6209,7406.0
2018-11-30 15:35:00,174.35,174.35,174.1,174.31,8770.0,154.6386,154.6386,154.4169,154.6031,8770.0
2018-11-30 15:40:00,174.3,174.48,174.3,174.39,7715.0,154.5943,154.7539,154.5943,154.6741,7715.0
2018-11-30 15:45:00,174.44,174.44,174.2,174.31,14391.0,154.7185,154.7185,154.5056,154.6031,14391.0
2018-11-30 15:50:00,174.34,174.48,174.02,174.11,16472.0,154.6298,154.7539,154.3459,154.4258,16472.0
2018-11-30 15:55:00,174.12,174.5,174.11,174.34,46838.0,154.4346,154.7717,154.4258,154.6298,46838.0
2018-12-03 09:30:00,179.63,179.63,179.4,179.5,300.0,159.3217,159.3217,159.1177,159.2064,300.0
2018-12-03 09:35:00,178.99,180.7,178.5,180.06,45116.0,158.754,160.2707,158.3194,159.7031,45116.0
2018-12-03 09:40:00,180.25,180.87,179.65,180.25,9244.0,159.8716,160.4215,159.3394,159.8716,9244.0
2018-12-03 09:45:00,180.09,180.62,179.96,180.49,14752.0,159.7297,160.1998,159.6144,160.0845,14752.0
2018-12-03 09:50:00,180.47,180.8,179.55,179.74,11625.0,160.0667,160.3594,159.2507,159.4193,11625.0
2018-12-03 09:55:00,179.51,179.82,179.01,179.81,8215.0,159.2153,159.4902,158.7718,159.4813,8215.0
2018-12-03 10:00:00,179.8,179.8,178.61,178.62,10027.0,159.4725,159.4725,158.417,158.4259,10027.0
2018-12-03 10:05:00,178.83,179.07,178.58,179.07,6300.0,158.6121,158.825,158.3904,158.825,6300.0
2018-12-03 10:10:00,178.9,178.95,177.8,177.8,10157.0,158.6742,158.7186,157.6986,157.6986,10157.0
2018-12-03 10:15:00,177.72,178.51,177.72,178.45,7475.0,157.6276,158.3283,157.6276,158.2751,7475.0
2018-12-03 10:20:00,178.53,178.96,178.4,178.73,8789.0,158.3461,158.7274,158.2307,158.5234,8789.0
2018-12-03 10:25:00,178.72,179.33,178.65,179.33,12303.0,158.5146,159.0556,158.4525,159.0556,12303.0
2018-12-03 10:30:00,179.17,179.17,178.76,179.1,4590.0,158.9137,158.9137,158.55,158.8516,4590.0
2018-12-03 10:35:00,179.1,179.18,178.52,178.6,3700.0,158.8516,158.9226,158.3372,158.4081,3700.0
2018-12-03 10:40:00,178.46,178.58,178.12,178.58,4127.0,158.284,158.3904,157.9824,158.3904,4127.0
2018-12-03 10:45:00,178.42,178.49,178.09,178.28,4488.0,158.2485,158.3106,157.9558,158.1243,4488.0
2018-12-03 10:50:00,178.29,178.61,178.05,178.09,5939.0,158.1332,158.417,157.9203,157.9558,5939.0
2018-12-03 10:55:00,178.11,178.25,177.78,177.95,6226.0,157.9735,158.0977,157.6808,157.8316,6226.0
2018-12-03 11:00:00,177.88,177.89,177.4,177.46,15530.0,157.7695,157.7784,157.3438,157.397,15530.0
2018-12-03 11:05:00,177.44,177.63,177.31,177.63,5490.0,157.3793,157.5478,157.264,157.5478,5490.0
2018-12-03 11:10:00,177.55,177.74,177.41,177.41,2933.0,157.4768,157.6454,157.3527,157.3527,2933.0
2018-12-03 11:15:00,177.56,177.8,177.41,177.45,6551.0,157.4857,157.6986,157.3527,157.3882,6551.0
2018-12-03 11:20:00,177.53,177.81,177.51,177.58,5513.0,157.4591,157.7075,157.4414,157.5035,5513.0
2018-12-03 11:25:00,177.65,177.75,177.17,177.43,3679.0,157.5655,157.6542,157.1398,157.3704,3679.0
2018-12-03 11:30:00,177.45,178.17,177.43,178.14,7470.0,157.3882,158.0268,157.3704,158.0001,7470.0
2018-12-03 11:35:00,178.1,178.1,177.51,177.52,3748.0,157.9647,157.9647,157.4414,157.4502,3748.0
2018-12-03 11:40:00,177.51,177.65,177.14,177.3,3325.0,157.4414,157.5655,157.1132,157.2551,3325.0
2018-12-03 11:45:00,177.29,177.4,177.01,177.34,4068.0,157.2462,157.3438,156.9979,157.2906,4068.0
2018-12-03 11:50:00,177.32,177.53,177.28,177.4,2177.0,157.2728,157.4591,157.2374,157.3438,2177.0
2018-12-03 11:55:00,177.43,177.54,177.25,177.41,2738.0,157.3704,157.468,157.2108,157.3527,2738.0
2018-12-03 12:00:00,177.46,177.52,177.34,177.35,3138.0,157.397,157.4502,157.2906,157.2995,3138.0
2018-12-03 12:05:00,177.35,177.59,177.32,177.55,5978.0,157.2995,157.5123,157.2728,157.4768,5978.0
2018-12-03 12:10:00,177.51,177.66,177.38,177.59,19555.0,157.4414,157.5744,157.3261,157.5123,19555.0
2018-12-03 12:15:00,177.67,177.94,177.67,177.89,5765.0,157.5833,157.8228,157.5833,157.7784,5765.0
2018-12-03 12:20:00,177.87,178.37,177.87,178.3,7804.0,157.7607,158.2041,157.7607,158.1421,7804.0
2018-12-03 12:25:00,178.3,178.37,178.22,178.37,2440.0,158.1421,158.2041,158.0711,158.2041,2440.0
2018-12-03 12:30:00,178.37,178.68,178.23,178.68,4131.0,158.2041,158.4791,158.08,158.4791,4131.0
2018-12-03 12:35:00,178.7,178.72,178.59,178.66,8800.0,158.4968,158.5146,158.3993,158.4614,8800.0
2018-12-03 12:40:00,178.68,178.78,178.27,178.28,13081.0,158.4791,158.5678,158.1154,158.1243,13081.0
2018-12-03 12:45:00,178.3,178.33,178.03,178.07,2387.0,158.1421,158.1687,157.9026,157.9381,2387.0
2018-12-03 12:50:00,178.02,178.31,178.0,178.22,12779.0,157.8937,158.1509,157.876,158.0711,12779.0
2018-12-03 12:55:00,178.3,178.39,178.2,178.39,3500.0,158.1421,158.2219,158.0534,158.2219,3500.0
2018-12-03 13:00:00,178.5,178.83,178.5,178.69,6354.0,158.3194,158.6121,158.3194,158.488,6354.0
2018-12-03 13:05:00,178.63,178.69,178.46,178.46,3665.0,158.4347,158.488,158.284,158.284,3665.0
2018-12-03 13:10:00,178.57,178.84,178.57,178.64,5359.0,158.3815,158.621,158.3815,158.4436,5359.0
2018-12-03 13:15:00,178.68,178.74,178.6,178.69,5345.0,158.4791,158.5323,158.4081,158.488,5345.0
2018-12-03 13:20:00,178.74,179.12,178.74,179.01,4300.0,158.5323,158.8693,158.5323,158.7718,4300.0
2018-12-03 13:25:00,179.01,179.14,178.92,179.06,4700.0,158.7718,158.8871,158.692,158.8161,4700.0
2018-12-03 13:30:00,179.02,179.14,178.91,179.07,14888.0,158.7807,158.8871,158.6831,158.825,14888.0
2018-12-03 13:35:00,179.1,179.1,178.9,179.06,7212.0,158.8516,158.8516,158.6742,158.8161,7212.0
2018-12-03 13:40:00,179.07,179.25,179.07,179.21,6848.0,158.825,158.9847,158.825,158.9492,6848.0
2018-12-03 13:45:00,179.26,179.33,178.9,178.91,15977.0,158.9935,159.0556,158.6742,158.6831,15977.0
2018-12-03 13:50:00,178.85,178.97,178.83,178.87,1944.0,158.6299,158.7363,158.6121,158.6476,1944.0
2018-12-03 13:55:00,178.84,178.86,178.48,178.65,5190.0,158.621,158.6387,158.3017,158.4525,5190.0
2018-12-03 14:00:00,178.63,178.66,178.29,178.31,4100.0,158.4347,158.4614,158.1332,158.1509,4100.0
2018-12-03 14:05:00,178.35,178.41,177.93,178.12,4111.0,158.1864,158.2396,157.8139,157.9824,4111.0
2018-12-03 14:10:00,178.11,178.25,177.99,177.99,2605.0,157.9735,158.0977,157.8671,157.8671,2605.0
2018-12-03 14:15:00,178.0,178.59,178.0,178.45,5238.0,157.876,158.3993,157.876,158.2751,5238.0
2018-12-03 14:20:00,178.45,178.65,178.43,178.48,2450.0,158.2751,158.4525,158.2574,158.3017,2450.0
2018-12-03 14:25:00,178.53,178.71,178.49,178.61,3801.0,158.3461,158.5057,158.3106,158.417,3801.0
2018-12-03 14:30:00,178.63,178.81,178.54,178.79,2945.0,158.4347,158.5944,158.3549,158.5767,2945.0
2018-12-03 14:35:00,178.82,178.85,178.62,178.72,3225.0,158.6033,158.6299,158.4259,158.5146,3225.0
2018-12-03 14:40:00,178.63,178.71,178.41,178.52,7156.0,158.4347,158.5057,158.2396,158.3372,7156.0
2018-12-03 14:45:00,178.6,178.72,178.6,178.65,2984.0,158.4081,158.5146,158.4081,158.4525,2984.0
2018-12-03 14:50:00,178.72,178.82,178.41,178.45,5105.0,158.5146,158.6033,158.2396,158.2751,5105.0
2018-12-03 14:55:00,178.42,178.7,178.38,178.6,5934.0,158.2485,158.4968,158.213,158.4081,5934.0
2018-12-03 15:00:00,178.6,178.66,178.24,178.44,4550.0,158.4081,158.4614,158.0888,158.2662,4550.0
2018-12-03 15:05:00,178.4,178.74,178.27,178.44,6820.0,158.2307,158.5323,158.1154,158.2662,6820.0
2018-12-03 15:10:00,178.65,179.17,178.65,179.17,10334.0,158.4525,158.9137,158.4525,158.9137,10334.0
2018-12-03 15:15:00,179.15,179.39,178.89,178.91,6241.0,158.896,159.1088,158.6654,158.6831,6241.0
2018-12-03 15:20:00,178.98,179.54,178.98,179.33,15840.0,158.7452,159.2419,158.7452,159.0556,15840.0
2018-12-03 15:25:00,179.3,179.37,179.11,179.29,15345.0,159.029,159.0911,158.8605,159.0201,15345.0
2018-12-03 15:30:00,179.31,179.37,179.05,179.15,11886.0,159.0379,159.0911,158.8073,158.896,11886.0
2018-12-03 15:35:00,179.14,179.22,179.01,179.06,9479.0,158.8871,158.958,158.7718,158.8161,9479.0
2018-12-03 15:40:00,179.07,179.1,178.75,178.75,14567.0,158.825,158.8516,158.5412,158.5412,14567.0
2018-12-03 15:45:00,178.72,178.86,178.23,178.39,16932.0,158.5146,158.6387,158.08,158.2219,16932.0
2018-12-03 15:50:00,178.39,178.53,178.03,178.06,21819.0,158.2219,158.3461,157.9026,157.9292,21819.0
2018-12-03 15:55:00,178.09,178.28,178.03,178.07,49571.0,157.9558,158.1243,157.9026,157.9381,49571.0
2018-12-04 09:30:00,178.21,179.03,178.06,178.22,23385.0,158.0622,158.7895,157.9292,158.0711,23385.0
2018-12-04 09:35:00,178.08,178.7,178.08,178.58,9196.0,157.9469,158.4968,157.9469,158.3904,9196.0
2018-12-04 09:40:00,178.34,178.46,177.33,177.91,8183.0,158.1775,158.284,157.2817,157.7961,8183.0
2018-12-04 09:45:00,177.75,177.77,176.89,177.43,6797.0,157.6542,157.672,156.8915,157.3704,6797.0
2018-12-04 09:50:00,177.35,177.35,176.88,176.95,11528.0,157.2995,157.2995,156.8826,156.9447,11528.0
2018-12-04 09:55:00,177.25,177.71,177.03,177.41,5502.0,157.2108,157.6188,157.0156,157.3527,5502.0
2018-12-04 10:00:00,177.39,177.39,176.05,176.05,9367.0,157.3349,157.3349,156.1464,156.1464,9367.0
2018-12-04 10:05:00,176.11,176.93,176.11,176.82,10560.0,156.1996,156.9269,156.1996,156.8294,10560.0
2018-12-04 10:10:00,176.88,176.97,176.06,176.23,8708.0,156.8826,156.9624,156.1553,156.3061,8708.0
2018-12-04 10:15:00,176.1,176.4,175.59,175.6,6594.0,156.1908,156.4569,155.7384,155.7473,6594.0
2018-12-04 10:20:00,175.49,176.25,175.49,176.14,3843.0,155.6497,156.3238,155.6497,156.2263,3843.0
2018-12-04 10:25:00,176.26,176.67,176.03,176.67,15638.0,156.3327,156.6963,156.1287,156.6963,15638.0
2018-12-04 10:30:00,176.61,176.79,176.1,176.27,5601.0,156.6431,156.8028,156.1908,156.3416,5601.0
2018-12-04 10:35:00,176.45,176.81,176.45,176.7,16630.0,156.5012,156.8205,156.5012,156.7229,16630.0
2018-12-04 10:40:00,176.7,177.14,176.69,177.05,18036.0,156.7229,157.1132,156.7141,157.0334,18036.0
2018-12-04 10:45:00,176.96,177.41,176.86,177.41,8333.0,156.9536,157.3527,156.8649,157.3527,8333.0
2018-12-04 10:50:00,177.4,177.4,176.55,176.59,11458.0,157.3438,157.3438,156.5899,156.6254,11458.0
2018-12-04 10:55:00,176.72,176.72,176.16,176.16,9894.0,156.7407,156.7407,156.244,156.244,9894.0
2018-12-04 11:00:00,176.2,176.41,175.77,176.36,44492.0,156.2795,156.4657,155.8981,156.4214,44492.0
2018-12-04 11:05:00,176.36,176.59,176.16,176.24,40163.0,156.4214,156.6254,156.244,156.315,40163.0
2018-12-04 11:10:00,176.16,176.33,175.79,176.1,11827.0,156.244,156.3948,155.9158,156.1908,11827.0
2018-12-04 11:15:00,176.1,176.1,175.49,175.65,11310.0,156.1908,156.1908,155.6497,155.7917,11310.0
2018-12-04 11:20:00,175.56,176.03,175.46,175.98,14807.0,155.7118,156.1287,155.6231,156.0843,14807.0
2018-12-04 11:25:00,175.89,175.89,174.93,175.16,7796.0,156.0045,156.0045,155.1531,155.3571,7796.0
2018-12-04 11:30:00,175.16,175.36,175.01,175.35,6755.0,155.3571,155.5344,155.224,155.5256,6755.0
2018-12-04 11:35:00,175.21,175.82,175.21,175.82,5905.0,155.4014,155.9424,155.4014,155.9424,5905.0
2018-12-04 11:40:00,175.82,175.94,175.54,175.79,7210.0,155.9424,156.0489,155.6941,155.9158,7210.0
2018-12-04 11:45:00,175.78,175.91,175.7,175.81,5538.0,155.907,156.0223,155.836,155.9336,5538.0
2018-12-04 11:50:00,175.82,176.1,175.74,175.93,5533.0,155.9424,156.1908,155.8715,156.04,5533.0
2018-12-04 11:55:00,176.07,176.08,175.66,175.77,6561.0,156.1642,156.173,155.8005,155.8981,6561.0
2018-12-04 12:00:00,175.81,175.81,175.04,175.04,3262.0,155.9336,155.9336,155.2506,155.2506,3262.0
2018-12-04 12:05:00,174.89,174.9,173.71,174.24,11160.0,155.1176,155.1264,154.071,154.5411,11160.0
2018-12-04 12:10:00,174.36,174.38,173.57,173.57,8063.0,154.6475,154.6652,153.9468,153.9468,8063.0
2018-12-04 12:15:00,173.45,173.91,173.1,173.77,10333.0,153.8404,154.2484,153.5299,154.1242,10333.0
2018-12-04 12:20:00,173.73,173.74,172.68,172.74,23408.0,154.0887,154.0976,153.1574,153.2106,23408.0
2018-12-04 12:25:00,172.88,173.54,172.88,173.08,5947.0,153.3348,153.9202,153.3348,153.5122,5947.0
2018-12-04 12:30:00,173.05,173.55,172.75,173.55,16160.0,153.4856,153.9291,153.2195,153.9291,16160.0
2018-12-04 12:35:00,173.55,173.79,173.36,173.37,3934.0,153.9291,154.1419,153.7606,153.7694,3934.0
2018-12-04 12:40:00,173.37,173.71,173.31,173.41,5939.0,153.7694,154.071,153.7162,153.8049,5939.0
2018-12-04 12:45:00,173.43,173.77,173.31,173.31,7261.0,153.8226,154.1242,153.7162,153.7162,7261.0
2018-12-04 12:50:00,173.38,173.44,173.05,173.09,4759.0,153.7783,153.8315,153.4856,153.5211,4759.0
2018-12-04 12:55:00,173.04,173.3,172.95,172.96,3494.0,153.4767,153.7073,153.3969,153.4058,3494.0
2018-12-04 13:00:00,172.92,173.33,172.78,173.33,6623.0,153.3703,153.7339,153.2461,153.7339,6623.0
2018-12-04 13:05:00,173.35,173.42,172.93,173.06,11380.0,153.7517,153.8138,153.3792,153.4945,11380.0
2018-12-04 13:10:00,173.01,173.37,172.78,172.95,13182.0,153.4501,153.7694,153.2461,153.3969,13182.0
2018-12-04 13:15:00,173.0,173.39,172.76,172.76,9000.0,153.4413,153.7872,153.2284,153.2284,9000.0
2018-12-04 13:20:00,172.68,172.68,172.34,172.34,3485.0,153.1574,153.1574,152.8559,152.8559,3485.0
2018-12-04 13:25:00,172.33,172.34,171.44,171.59,5823.0,152.847,152.8559,152.0576,152.1907,5823.0
2018-12-04 13:30:00,171.72,172.21,171.62,172.19,10439.0,152.306,152.7406,152.2173,152.7228,10439.0
2018-12-04 13:35:00,172.2,172.21,171.31,171.41,7713.0,152.7317,152.7406,151.9423,152.031,7713.0
2018-12-04 13:40:00,171.32,171.86,171.07,171.86,4301.0,151.9512,152.4301,151.7295,152.4301,4301.0
2018-12-04 13:45:00,171.92,172.55,171.72,172.32,4964.0,152.4834,153.0421,152.306,152.8381,4964.0
2018-12-04 13:50:00,172.23,172.38,171.92,172.18,6799.0,152.7583,152.8913,152.4834,152.714,6799.0
2018-12-04 13:55:00,172.28,173.03,172.28,172.89,21542.0,152.8027,153.4679,152.8027,153.3437,21542.0
2018-12-04 14:00:00,172.91,172.91,171.94,172.12,14055.0,153.3614,153.3614,152.5011,152.6607,14055.0
2018-12-04 14:05:00,172.1,172.9,172.1,172.89,7097.0,152.643,153.3526,152.643,153.3437,7097.0
2018-12-04 14:10:00,172.81,173.06,172.8,172.82,4535.0,153.2727,153.4945,153.2639,153.2816,4535.0
2018-12-04 14:15:00,172.82,172.84,172.6,172.72,6000.0,153.2816,153.2993,153.0865,153.1929,6000.0
2018-12-04 14:20:00,172.7,172.83,172.48,172.48,5900.0,153.1752,153.2905,152.98,152.98,5900.0
2018-12-04 14:25:00,172.5,172.72,172.4,172.53,17206.0,152.9978,153.1929,152.9091,153.0244,17206.0
2018-12-04 14:30:00,172.53,173.08,172.53,173.08,5615.0,153.0244,153.5122,153.0244,153.5122,5615.0
2018-12-04 14:35:00,173.07,173.1,172.51,172.69,10483.0,153.5033,153.5299,153.0067,153.1663,10483.0
2018-12-04 14:40:00,172.69,172.91,172.65,172.85,7030.0,153.1663,153.3614,153.1308,153.3082,7030.0
2018-12-04 14:45:00,172.77,173.31,172.75,173.27,4625.0,153.2373,153.7162,153.2195,153.6807,4625.0
2018-12-04 14:50:00,173.24,173.27,172.83,172.99,8844.0,153.6541,153.6807,153.2905,153.4324,8844.0
2018-12-04 14:55:00,172.94,173.09,172.38,172.45,24586.0,153.388,153.5211,152.8913,152.9534,24586.0
2018-12-04 15:00:00,172.44,172.51,172.07,172.12,15011.0,152.9446,153.0067,152.6164,152.6607,15011.0
2018-12-04 15:05:00,172.1,172.16,171.65,171.73,10382.0,152.643,152.6962,152.2439,152.3148,10382.0
2018-12-04 15:10:00,171.68,171.88,171.52,171.88,9346.0,152.2705,152.4479,152.1286,152.4479,9346.0
2018-12-04 15:15:00,171.89,172.25,171.66,171.71,14909.0,152.4567,152.776,152.2527,152.2971,14909.0
2018-12-04 15:20:00,171.73,172.19,171.54,171.54,14451.0,152.3148,152.7228,152.1463,152.1463,14451.0
2018-12-04 15:25:00,171.53,172.22,171.52,171.83,16109.0,152.1374,152.7494,152.1286,152.4035,16109.0
2018-12-04 15:30:00,171.83,172.04,171.46,171.85,20166.0,152.4035,152.5898,152.0754,152.4213,20166.0
2018-12-04 15:35:00,171.78,172.25,171.55,171.7,15352.0,152.3592,152.776,152.1552,152.2882,15352.0
2018-12-04 15:40:00,171.61,171.68,171.31,171.51,17848.0,152.2084,152.2705,151.9423,152.1197,17848.0
2018-12-04 15:45:00,171.45,171.56,171.21,171.53,30251.0,152.0665,152.1641,151.8536,152.1374,30251.0
2018-12-04 15:50:00,171.56,171.64,171.13,171.24,37114.0,152.1641,152.235,151.7827,151.8802,37114.0
2018-12-04 15:55:00,171.16,171.84,170.95,171.41,95423.0,151.8093,152.4124,151.623,152.031,95423.0
2018-12-06 09:30:00,169.01,169.96,166.48,167.46,28594.0,149.9023,150.7449,147.6584,148.5276,28594.0
2018-12-06 09:35:00,167.46,167.46,166.46,166.86,24840.0,148.5276,148.5276,147.6406,147.9954,24840.0
2018-12-06 09:40:00,167.06,167.08,166.52,166.75,12747.0,148.1728,148.1905,147.6939,147.8979,12747.0
2018-12-06 09:45:00,166.62,166.92,165.78,166.2,28627.0,147.7826,148.0486,147.0375,147.41,28627.0
2018-12-06 09:50:00,166.24,166.24,164.66,164.68,16756.0,147.4455,147.4455,146.0441,146.0619,16756.0
2018-12-06 09:55:00,164.8,165.21,164.72,165.07,10452.0,146.1683,146.532,146.0974,146.4078,10452.0
2018-12-06 10:00:00,165.14,165.6,164.9,164.91,20175.0,146.4699,146.8779,146.257,146.2659,20175.0
2018-12-06 10:05:00,164.95,165.66,164.49,165.33,11633.0,146.3014,146.9311,145.8934,146.6384,11633.0
2018-12-06 10:10:00,165.24,165.28,164.88,165.17,7482.0,146.5586,146.594,146.2393,146.4965,7482.0
2018-12-06 10:15:00,165.34,165.73,164.86,164.86,12198.0,146.6473,146.9932,146.2215,146.2215,12198.0
2018-12-06 10:20:00,164.79,165.4,164.52,164.54,11620.0,146.1594,146.7005,145.92,145.9377,11620.0
2018-12-06 10:25:00,164.39,165.16,164.39,164.68,7195.0,145.8047,146.4876,145.8047,146.0619,7195.0
2018-12-06 10:30:00,164.53,164.53,163.51,163.63,13935.0,145.9288,145.9288,145.0242,145.1306,13935.0
2018-12-06 10:35:00,163.42,163.82,163.18,163.51,17939.0,144.9443,145.2991,144.7315,145.0242,17939.0
2018-12-06 10:40:00,163.74,163.9,163.18,163.78,11012.0,145.2282,145.3701,144.7315,145.2636,11012.0
2018-12-06 10:45:00,163.88,164.06,163.43,163.44,5152.0,145.3523,145.512,144.9532,144.9621,5152.0
2018-12-06 10:50:00,163.69,163.86,163.53,163.78,7115.0,145.1838,145.3346,145.0419,145.2636,7115.0
2018-12-06 10:55:00,163.78,163.83,163.19,163.6,23536.0,145.2636,145.308,144.7403,145.104,23536.0
2018-12-06 11:00:00,163.44,164.19,163.16,164.19,18941.0,144.9621,145.6273,144.7137,145.6273,18941.0
2018-12-06 11:05:00,163.92,164.2,163.86,163.93,5221.0,145.3878,145.6361,145.3346,145.3967,5221.0
2018-12-06 11:10:00,163.71,163.77,163.27,163.34,14488.0,145.2015,145.2548,144.8113,144.8734,14488.0
2018-12-06 11:15:00,163.29,164.04,163.13,163.98,28440.0,144.829,145.4942,144.6871,145.441,28440.0
2018-12-06 11:20:00,164.0,164.1,163.12,163.12,14079.0,145.4588,145.5475,144.6782,144.6782,14079.0
2018-12-06 11:25:00,163.2,163.28,162.31,162.66,10932.0,144.7492,144.8202,143.9598,144.2703,10932.0
2018-12-06 11:30:00,162.73,162.95,162.54,162.92,6530.0,144.3323,144.5275,144.1638,144.5009,6530.0
2018-12-06 11:35:00,162.85,163.27,162.85,163.16,6628.0,144.4388,144.8113,144.4388,144.7137,6628.0
2018-12-06 11:40:00,163.18,163.78,163.16,163.67,9492.0,144.7315,145.2636,144.7137,145.1661,9492.0
2018-12-06 11:45:00,163.63,164.04,163.49,163.72,5600.0,145.1306,145.4942,145.0064,145.2104,5600.0
2018-12-06 11:50:00,163.65,164.32,163.65,164.08,5487.0,145.1483,145.7426,145.1483,145.5297,5487.0
2018-12-06 11:55:00,164.09,164.37,163.93,164.37,12836.0,145.5386,145.7869,145.3967,145.7869,12836.0
2018-12-06 12:00:00,164.39,164.85,164.28,164.71,72165.0,145.8047,146.2127,145.7071,146.0885,72165.0
2018-12-06 12:05:00,164.7,165.04,163.89,163.89,55516.0,146.0796,146.3812,145.3612,145.3612,55516.0
2018-12-06 12:10:00,163.88,164.09,163.73,164.09,10957.0,145.3523,145.5386,145.2193,145.5386,10957.0
2018-12-06 12:15:00,164.16,164.79,164.16,164.52,11462.0,145.6007,146.1594,145.6007,145.92,11462.0
2018-12-06 12:20:00,164.46,164.94,164.34,164.93,5755.0,145.8668,146.2925,145.7603,146.2836,5755.0
2018-12-06 12:25:00,164.91,165.53,164.8,165.52,6077.0,146.2659,146.8158,146.1683,146.8069,6077.0
2018-12-06 12:30:00,165.46,165.47,165.06,165.06,12923.0,146.7537,146.7626,146.3989,146.3989,12923.0
2018-12-06 12:35:00,165.18,165.37,164.61,164.68,4701.0,146.5054,146.6739,145.9998,146.0619,4701.0
2018-12-06 12:40:00,164.76,165.13,164.71,165.13,6896.0,146.1328,146.461,146.0885,146.461,6896.0
2018-12-06 12:45:00,164.98,165.13,164.88,164.91,6100.0,146.328,146.461,146.2393,146.2659,6100.0
2018-12-06 12:50:00,164.9,165.39,164.71,165.34,8049.0,146.257,146.6916,146.0885,146.6473,8049.0
2018-12-06 12:55:00,165.33,165.48,165.02,165.12,7711.0,146.6384,146.7714,146.3634,146.4521,7711.0
2018-12-06 13:00:00,164.98,165.08,164.6,164.6,7232.0,146.328,146.4167,145.9909,145.9909,7232.0
2018-12-06 13:05:00,164.74,164.76,163.85,164.07,8930.0,146.1151,146.1328,145.3257,145.5208,8930.0
2018-12-06 13:10:00,164.08,164.17,163.89,164.14,6700.0,145.5297,145.6095,145.3612,145.5829,6700.0
2018-12-06 13:15:00,164.06,164.21,163.87,163.88,9631.0,145.512,145.645,145.3435,145.3523,9631.0
2018-12-06 13:20:00,163.84,165.47,163.63,165.28,21336.0,145.3168,146.7626,145.1306,146.594,21336.0
2018-12-06 13:25:00,165.1,165.3,164.2,164.42,11384.0,146.4344,146.6118,145.6361,145.8313,11384.0
2018-12-06 13:30:00,164.33,164.33,163.58,163.97,8100.0,145.7515,145.7515,145.0862,145.4322,8100.0
2018-12-06 13:35:00,163.96,164.37,163.8,164.23,10425.0,145.4233,145.7869,145.2814,145.6628,10425.0
2018-12-06 13:40:00,164.34,164.81,164.34,164.73,5880.0,145.7603,146.1772,145.7603,146.1062,5880.0
2018-12-06 13:45:00,164.82,165.31,164.82,165.27,3602.0,146.1861,146.6207,146.1861,146.5852,3602.0
2018-12-06 13:50:00,165.48,165.75,165.24,165.75,15900.0,146.7714,147.0109,146.5586,147.0109,15900.0
2018-12-06 13:55:00,165.84,166.28,165.6,166.28,9752.0,147.0907,147.481,146.8779,147.481,9752.0
2018-12-06 14:00:00,166.28,166.54,166.12,166.12,5900.0,147.481,147.7116,147.3391,147.3391,5900.0
2018-12-06 14:05:00,166.07,166.13,165.66,165.78,9395.0,147.2947,147.348,146.9311,147.0375,9395.0
2018-12-06 14:10:00,165.72,165.72,165.05,165.35,40332.0,146.9843,146.9843,146.3901,146.6561,40332.0
2018-12-06 14:15:00,165.28,165.45,164.8,164.9,10245.0,146.594,146.7448,146.1683,146.257,10245.0
2018-12-06 14:20:00,164.98,165.3,164.97,165.04,7333.0,146.328,146.6118,146.3191,146.3812,7333.0
2018-12-06 14:25:00,165.09,165.95,165.09,165.95,7855.0,146.4255,147.1883,146.4255,147.1883,7855.0
2018-12-06 14:30:00,165.82,165.84,164.89,165.39,12578.0,147.073,147.0907,146.2481,146.6916,12578.0
2018-12-06 14:35:00,165.32,165.63,165.32,165.59,6253.0,146.6295,146.9045,146.6295,146.869,6253.0
2018-12-06 14:40:00,165.66,166.07,165.66,165.78,7940.0,146.9311,147.2947,146.9311,147.0375,7940.0
2018-12-06 14:45:00,165.7,165.84,165.12,165.44,9844.0,146.9666,147.0907,146.4521,146.736,9844.0
2018-12-06 14:50:00,165.55,166.53,165.54,166.41,10625.0,146.8335,147.7027,146.8247,147.5963,10625.0
2018-12-06 14:55:00,166.45,166.55,166.13,166.36,20466.0,147.6318,147.7205,147.348,147.5519,20466.0
2018-12-06 15:00:00,166.39,166.92,166.26,166.35,9803.0,147.5786,148.0486,147.4633,147.5431,9803.0
2018-12-06 15:05:00,166.33,166.38,165.97,166.2,8160.0,147.5253,147.5697,147.206,147.41,8160.0
2018-12-06 15:10:00,166.2,166.49,166.06,166.06,22058.0,147.41,147.6672,147.2859,147.2859,22058.0
2018-12-06 15:15:00,166.0,166.2,165.77,166.08,15960.0,147.2326,147.41,147.0287,147.3036,15960.0
2018-12-06 15:20:00,166.05,166.26,165.91,166.13,9389.0,147.277,147.4633,147.1528,147.348,9389.0
2018-12-06 15:25:00,166.08,166.53,166.06,166.31,20432.0,147.3036,147.7027,147.2859,147.5076,20432.0
2018-12-06 15:30:00,166.31,167.11,166.19,166.94,18920.0,147.5076,148.2172,147.4012,148.0664,18920.0
2018-12-06 15:35:00,166.84,166.93,166.66,166.81,16281.0,147.9777,148.0575,147.818,147.9511,16281.0
2018-12-06 15:40:00,166.77,166.8,166.34,166.79,22647.0,147.9156,147.9422,147.5342,147.9333,22647.0
2018-12-06 15:45:00,166.85,167.13,166.69,166.99,39993.0,147.9865,148.2349,147.8446,148.1107,39993.0
2018-12-06 15:50:00,167.0,167.32,166.89,167.19,37132.0,148.1196,148.4034,148.022,148.2881,37132.0
2018-12-06 15:55:00,167.22,167.37,166.89,167.22,97941.0,148.3147,148.4478,148.022,148.3147,97941.0
2018-12-07 09:30:00,167.71,168.74,167.71,168.15,9911.0,148.7493,149.6629,148.7493,149.1396,9911.0
2018-12-07 09:35:00,168.28,169.07,168.0,168.89,9161.0,149.2549,149.9556,149.0065,149.7959,9161.0
2018-12-07 09:40:00,168.89,169.21,168.78,168.86,3319.0,149.7959,150.0797,149.6984,149.7693,3319.0
2018-12-07 09:45:00,168.35,168.75,168.31,168.43,5542.0,149.317,149.6717,149.2815,149.3879,5542.0
2018-12-07 09:50:00,168.21,168.54,168.21,168.25,4015.0,149.1928,149.4855,149.1928,149.2283,4015.0
2018-12-07 09:55:00,168.25,168.41,167.8,167.97,2900.0,149.2283,149.3702,148.8291,148.9799,2900.0
2018-12-07 10:00:00,167.99,168.19,167.71,167.92,18348.0,148.9977,149.1751,148.7493,148.9356,18348.0
2018-12-07 10:05:00,167.41,167.48,167.01,167.11,3500.0,148.4832,148.5453,148.1285,148.2172,3500.0
2018-12-07 10:10:00,167.02,167.18,166.63,166.85,4957.0,148.1373,148.2792,147.7914,147.9865,4957.0
2018-12-07 10:15:00,166.74,166.74,165.87,165.87,5316.0,147.889,147.889,147.1173,147.1173,5316.0
2018-12-07 10:20:00,166.03,166.03,165.26,165.58,9885.0,147.2593,147.2593,146.5763,146.8601,9885.0
2018-12-07 10:25:00,165.61,165.95,165.39,165.77,13028.0,146.8867,147.1883,146.6916,147.0287,13028.0
2018-12-07 10:30:00,165.87,165.98,165.35,165.36,12249.0,147.1173,147.2149,146.6561,146.665,12249.0
2018-12-07 10:35:00,165.29,165.5,164.84,165.13,6538.0,146.6029,146.7892,146.2038,146.461,6538.0
2018-12-07 10:40:00,165.04,165.35,164.86,165.08,8244.0,146.3812,146.6561,146.2215,146.4167,8244.0
2018-12-07 10:45:00,165.08,165.53,165.06,165.37,3400.0,146.4167,146.8158,146.3989,146.6739,3400.0
2018-12-07 10:50:00,165.31,165.54,165.28,165.46,4761.0,146.6207,146.8247,146.594,146.7537,4761.0
2018-12-07 10:55:00,165.54,165.9,165.54,165.9,5200.0,146.8247,147.144,146.8247,147.144,5200.0
2018-12-07 11:00:00,165.84,166.09,165.32,165.37,8398.0,147.0907,147.3125,146.6295,146.6739,8398.0
2018-12-07 11:05:00,165.26,165.26,164.81,164.85,3306.0,146.5763,146.5763,146.1772,146.2127,3306.0
2018-12-07 11:10:00,164.87,164.97,164.12,164.19,8388.0,146.2304,146.3191,145.5652,145.6273,8388.0
2018-12-07 11:15:00,164.31,164.45,163.98,164.06,8030.0,145.7337,145.8579,145.441,145.512,8030.0
2018-12-07 11:20:00,164.0,164.14,163.59,163.75,5883.0,145.4588,145.5829,145.0951,145.237,5883.0
2018-12-07 11:25:00,163.57,163.88,163.39,163.71,6611.0,145.0774,145.3523,144.9177,145.2015,6611.0
2018-12-07 11:30:00,163.6,163.84,163.47,163.54,8035.0,145.104,145.3168,144.9887,145.0508,8035.0
2018-12-07 11:35:00,163.41,163.75,163.41,163.67,3164.0,144.9355,145.237,144.9355,145.1661,3164.0
2018-12-07 11:40:00,163.67,163.97,163.44,163.92,6308.0,145.1661,145.4322,144.9621,145.3878,6308.0
2018-12-07 11:45:00,163.82,164.07,163.73,163.88,4052.0,145.2991,145.5208,145.2193,145.3523,4052.0
2018-12-07 11:50:00,163.84,163.85,162.76,162.76,16417.0,145.3168,145.3257,144.359,144.359,16417.0
2018-12-07 11:55:00,162.8,162.87,162.42,162.58,8345.0,144.3944,144.4565,144.0574,144.1993,8345.0
2018-12-07 12:00:00,162.54,163.04,162.54,162.88,6965.0,144.1638,144.6073,144.1638,144.4654,6965.0
2018-12-07 12:05:00,162.89,162.89,162.52,162.62,7373.0,144.4743,144.4743,144.1461,144.2348,7373.0
2018-12-07 12:10:00,162.56,163.02,162.56,162.73,6262.0,144.1816,144.5896,144.1816,144.3323,6262.0
2018-12-07 12:15:00,162.68,162.89,162.31,162.47,6011.0,144.288,144.4743,143.9598,144.1017,6011.0
2018-12-07 12:20:00,162.55,162.71,162.44,162.54,5354.0,144.1727,144.3146,144.0751,144.1638,5354.0
2018-12-07 12:25:00,162.41,162.7,162.27,162.38,5801.0,144.0485,144.3057,143.9243,144.0219,5801.0
2018-12-07 12:30:00,162.32,162.4,162.0,162.09,4027.0,143.9687,144.0397,143.6849,143.7647,4027.0
2018-12-07 12:35:00,162.06,162.13,161.91,162.07,6547.0,143.7381,143.8002,143.605,143.747,6547.0
2018-12-07 12:40:00,162.07,162.21,161.86,162.06,4296.0,143.747,143.8711,143.5607,143.7381,4296.0
2018-12-07 12:45:00,162.24,162.3,161.94,161.94,3500.0,143.8977,143.951,143.6317,143.6317,3500.0
2018-12-07 12:50:00,162.08,162.79,162.08,162.79,6906.0,143.7558,144.3856,143.7558,144.3856,6906.0
2018-12-07 12:55:00,162.84,163.2,162.72,163.04,4736.0,144.4299,144.7492,144.3235,144.6073,4736.0
2018-12-07 13:00:00,163.04,163.47,162.78,163.25,13893.0,144.6073,144.9887,144.3767,144.7936,13893.0
2018-12-07 13:05:00,163.11,163.2,162.75,162.75,4536.0,144.6694,144.7492,144.3501,144.3501,4536.0
2018-12-07 13:10:00,162.76,162.95,162.48,162.49,2800.0,144.359,144.5275,144.1106,144.1195,2800.0
2018-12-07 13:15:00,162.59,162.62,162.28,162.28,2528.0,144.2082,144.2348,143.9332,143.9332,2528.0
2018-12-07 13:20:00,162.31,162.86,162.31,162.85,3518.0,143.9598,144.4476,143.9598,144.4388,3518.0
2018-12-07 13:25:00,162.8,162.89,162.52,162.75,2928.0,144.3944,144.4743,144.1461,144.3501,2928.0
2018-12-07 13:30:00,162.69,162.71,162.38,162.56,2442.0,144.2969,144.3146,144.0219,144.1816,2442.0
2018-12-07 13:35:00,162.55,162.82,162.46,162.51,2200.0,144.1727,144.4122,144.0929,144.1372,2200.0
2018-12-07 13:40:00,162.41,162.61,162.38,162.59,3707.0,144.0485,144.2259,144.0219,144.2082,3707.0
2018-12-07 13:45:00,162.59,162.59,162.2,162.21,3187.0,144.2082,144.2082,143.8623,143.8711,3187.0
2018-12-07 13:50:00,161.98,162.15,161.98,162.12,1938.0,143.6671,143.8179,143.6671,143.7913,1938.0
2018-12-07 13:55:00,162.06,162.06,161.74,161.85,2837.0,143.7381,143.7381,143.4543,143.5518,2837.0
2018-12-07 14:00:00,161.65,161.72,161.46,161.49,4906.0,143.3744,143.4365,143.2059,143.2325,4906.0
2018-12-07 14:05:00,161.45,161.78,161.36,161.36,11000.0,143.1971,143.4897,143.1172,143.1172,11000.0
2018-12-07 14:10:00,161.34,161.34,161.0,161.07,8051.0,143.0995,143.0995,142.7979,142.86,8051.0
2018-12-07 14:15:00,161.1,161.9,161.1,161.9,6851.0,142.8866,143.5962,142.8866,143.5962,6851.0
2018-12-07 14:20:00,161.98,162.03,161.41,161.41,4082.0,143.6671,143.7115,143.1616,143.1616,4082.0
2018-12-07 14:25:00,161.46,161.76,161.29,161.68,4845.0,143.2059,143.472,143.0551,143.4011,4845.0
2018-12-07 14:30:00,161.78,161.78,161.4,161.51,3552.0,143.4897,143.4897,143.1527,143.2503,3552.0
2018-12-07 14:35:00,161.39,161.41,161.17,161.18,4823.0,143.1438,143.1616,142.9487,142.9576,4823.0
2018-12-07 14:40:00,161.15,161.3,160.86,160.86,4663.0,142.931,143.064,142.6738,142.6738,4663.0
2018-12-07 14:45:00,160.91,161.45,160.71,161.36,8900.0,142.7181,143.1971,142.5407,143.1172,8900.0
2018-12-07 14:50:00,161.47,161.69,161.1,161.1,4630.0,143.2148,143.4099,142.8866,142.8866,4630.0
2018-12-07 14:55:00,161.18,161.18,160.7,160.95,3506.0,142.9576,142.9576,142.5318,142.7536,3506.0
2018-12-07 15:00:00,160.98,161.25,160.72,160.73,15547.0,142.7802,143.0197,142.5496,142.5585,15547.0
2018-12-07 15:05:00,160.8,161.41,160.72,161.41,10837.0,142.6205,143.1616,142.5496,143.1616,10837.0
2018-12-07 15:10:00,161.43,161.81,161.29,161.45,11623.0,143.1793,143.5164,143.0551,143.1971,11623.0
2018-12-07 15:15:00,161.41,161.75,161.18,161.37,11137.0,143.1616,143.4631,142.9576,143.1261,11137.0
2018-12-07 15:20:00,161.44,161.71,161.39,161.48,15470.0,143.1882,143.4277,143.1438,143.2237,15470.0
2018-12-07 15:25:00,161.52,162.11,161.35,161.85,11101.0,143.2591,143.7824,143.1084,143.5518,11101.0
2018-12-07 15:30:00,161.92,162.77,161.66,162.67,12980.0,143.6139,144.3678,143.3833,144.2791,12980.0
2018-12-07 15:35:00,162.59,163.05,162.16,162.16,13334.0,144.2082,144.6162,143.8268,143.8268,13334.0
2018-12-07 15:40:00,162.13,162.49,162.02,162.37,22620.0,143.8002,144.1195,143.7026,144.013,22620.0
2018-12-07 15:45:00,162.39,162.48,161.42,161.42,22076.0,144.0308,144.1106,143.1704,143.1704,22076.0
2018-12-07 15:50:00,161.49,161.97,161.48,161.56,32802.0,143.2325,143.6583,143.2237,143.2946,32802.0
2018-12-07 15:55:00,161.6,161.87,161.48,161.52,33194.0,143.3301,143.5696,143.2237,143.2591,33194.0
2018-12-10 09:30:00,161.6,161.87,161.05,161.41,17022.0,143.3301,143.5696,142.8423,143.1616,17022.0
2018-12-10 09:35:00,161.26,161.26,160.57,160.8,5703.0,143.0285,143.0285,142.4165,142.6205,5703.0
2018-12-10 09:40:00,160.79,161.18,160.28,161.06,6400.0,142.6117,142.9576,142.1593,142.8511,6400.0
2018-12-10 09:45:00,160.89,160.94,160.14,160.21,5750.0,142.7004,142.7447,142.0352,142.0972,5750.0
2018-12-10 09:50:00,160.2,160.2,158.15,158.52,35321.0,142.0884,142.0884,140.2701,140.5983,35321.0
2018-12-10 09:55:00,158.66,159.21,158.59,158.66,17930.0,140.7225,141.2103,140.6604,140.7225,17930.0
2018-12-10 10:00:00,158.66,158.99,158.37,158.77,21202.0,140.7225,141.0152,140.4653,140.82,21202.0
2018-12-10 10:05:00,158.78,159.31,158.55,158.55,13795.0,140.8289,141.299,140.6249,140.6249,13795.0
2018-12-10 10:10:00,158.54,159.02,158.35,158.89,21603.0,140.616,141.0418,140.4475,140.9265,21603.0
2018-12-10 10:15:00,158.9,159.05,158.73,159.05,11912.0,140.9353,141.0684,140.7846,141.0684,11912.0
2018-12-10 10:20:00,159.1,159.4,158.94,158.94,5950.0,141.1127,141.3788,140.9708,140.9708,5950.0
2018-12-10 10:25:00,159.13,159.13,158.75,158.88,6003.0,141.1393,141.1393,140.8023,140.9176,6003.0
2018-12-10 10:30:00,158.87,159.02,158.33,158.48,15744.0,140.9087,141.0418,140.4298,140.5628,15744.0
2018-12-10 10:35:00,158.52,158.69,158.29,158.38,21470.0,140.5983,140.7491,140.3943,140.4741,21470.0
2018-12-10 10:40:00,158.4,158.56,158.18,158.33,7336.0,140.4919,140.6338,140.2967,140.4298,7336.0
2018-12-10 10:45:00,158.29,158.86,158.21,158.58,11115.0,140.3943,140.8999,140.3234,140.6515,11115.0
2018-12-10 10:50:00,158.5,158.65,157.61,157.71,6503.0,140.5806,140.7136,139.7912,139.8799,6503.0
2018-12-10 10:55:00,157.51,158.13,157.25,157.37,9382.0,139.7025,140.2524,139.4719,139.5783,9382.0
2018-12-10 11:00:00,157.5,157.5,156.08,156.35,15583.0,139.6936,139.6936,138.4342,138.6736,15583.0
2018-12-10 11:05:00,156.31,156.8,156.23,156.29,12357.0,138.6382,139.0728,138.5672,138.6204,12357.0
2018-12-10 11:10:00,156.27,156.63,156.16,156.42,8281.0,138.6027,138.922,138.5051,138.7357,8281.0
2018-12-10 11:15:00,156.37,156.4,155.71,155.93,18972.0,138.6914,138.718,138.106,138.3011,18972.0
2018-12-10 11:20:00,155.94,156.14,155.64,155.64,10567.0,138.31,138.4874,138.0439,138.0439,10567.0
2018-12-10 11:25:00,155.73,156.31,155.68,156.21,13666.0,138.1237,138.6382,138.0794,138.5495,13666.0
2018-12-10 11:30:00,156.1,156.52,155.98,155.98,15109.0,138.4519,138.8244,138.3455,138.3455,15109.0
2018-12-10 11:35:00,156.07,157.07,156.07,156.93,29959.0,138.4253,139.3122,138.4253,139.1881,29959.0
2018-12-10 11:40:00,156.94,157.04,156.64,156.84,29276.0,139.1969,139.2856,138.9309,139.1082,29276.0
2018-12-10 11:45:00,156.93,157.32,156.81,156.95,13777.0,139.1881,139.534,139.0816,139.2058,13777.0
2018-12-10 11:50:00,157.1,157.4,156.99,157.28,8402.0,139.3388,139.6049,139.2413,139.4985,8402.0
2018-12-10 11:55:00,157.44,157.53,156.78,156.97,9500.0,139.6404,139.7202,139.055,139.2235,9500.0
2018-12-10 12:00:00,156.96,157.08,156.71,156.75,4230.0,139.2147,139.3211,138.9929,139.0284,4230.0
2018-12-10 12:05:00,156.77,157.07,156.64,156.72,7948.0,139.0462,139.3122,138.9309,139.0018,7948.0
2018-12-10 12:10:00,156.71,157.17,156.56,157.01,11751.0,138.9929,139.4009,138.8599,139.259,11751.0
2018-12-10 12:15:00,157.14,157.46,156.97,157.0,12505.0,139.3743,139.6581,139.2235,139.2502,12505.0
2018-12-10 12:20:00,156.91,157.16,156.91,157.03,7581.0,139.1703,139.3921,139.1703,139.2768,7581.0
2018-12-10 12:25:00,157.11,157.27,157.05,157.16,9762.0,139.3477,139.4896,139.2945,139.3921,9762.0
2018-12-10 12:30:00,157.23,157.57,157.23,157.35,12530.0,139.4542,139.7557,139.4542,139.5606,12530.0
2018-12-10 12:35:00,157.25,158.34,157.25,158.32,15029.0,139.4719,140.4387,139.4719,140.4209,15029.0
2018-12-10 12:40:00,158.54,159.07,158.54,158.84,3415.0,140.616,141.0861,140.616,140.8821,3415.0
2018-12-10 12:45:00,158.9,159.52,158.77,159.52,4128.0,140.9353,141.4853,140.82,141.4853,4128.0
2018-12-10 12:50:00,159.34,159.9,159.33,159.9,9770.0,141.3256,141.8223,141.3167,141.8223,9770.0
2018-12-10 12:55:00,159.79,159.99,159.56,159.94,8420.0,141.7247,141.9021,141.5207,141.8578,8420.0
2018-12-10 13:00:00,159.86,160.05,159.5,159.9,14947.0,141.7868,141.9553,141.4675,141.8223,14947.0
2018-12-10 13:05:00,159.93,160.29,159.85,160.2,41144.0,141.8489,142.1682,141.7779,142.0884,41144.0
2018-12-10 13:10:00,160.26,160.71,160.0,160.71,10569.0,142.1416,142.5407,141.911,142.5407,10569.0
2018-12-10 13:15:00,160.6,160.8,160.55,160.75,3800.0,142.4432,142.6205,142.3988,142.5762,3800.0
2018-12-10 13:20:00,160.8,160.8,160.24,160.3,13004.0,142.6205,142.6205,142.1239,142.1771,13004.0
2018-12-10 13:25:00,160.19,160.34,160.13,160.34,9345.0,142.0795,142.2125,142.0263,142.2125,9345.0
2018-12-10 13:30:00,160.3,160.86,160.26,160.69,7185.0,142.1771,142.6738,142.1416,142.523,7185.0
2018-12-10 13:35:00,160.77,161.06,160.5,160.54,9459.0,142.5939,142.8511,142.3545,142.3899,9459.0
2018-12-10 13:40:00,160.47,160.59,160.31,160.42,3200.0,142.3278,142.4343,142.1859,142.2835,3200.0
2018-12-10 13:45:00,160.47,160.65,160.43,160.6,3143.0,142.3278,142.4875,142.2924,142.4432,3143.0
2018-12-10 13:50:00,160.58,161.24,160.57,161.09,17551.0,142.4254,143.0108,142.4165,142.8778,17551.0
2018-12-10 13:55:00,161.06,161.07,160.68,160.73,4999.0,142.8511,142.86,142.5141,142.5585,4999.0
2018-12-10 14:00:00,160.72,160.81,160.39,160.44,4229.0,142.5496,142.6294,142.2569,142.3012,4229.0
2018-12-10 14:05:00,160.43,160.77,160.43,160.55,11946.0,142.2924,142.5939,142.2924,142.3988,11946.0
2018-12-10 14:10:00,160.52,160.52,159.86,159.86,7580.0,142.3722,142.3722,141.7868,141.7868,7580.0
2018-12-10 14:15:00,159.83,159.96,159.29,159.4,6400.0,141.7602,141.8755,141.2813,141.3788,6400.0
2018-12-10 14:20:00,159.4,159.87,159.35,159.5,6324.0,141.3788,141.7957,141.3345,141.4675,6324.0
2018-12-10 14:25:00,159.57,159.82,159.43,159.62,13806.0,141.5296,141.7513,141.4054,141.5739,13806.0
2018-12-10 14:30:00,159.65,160.44,159.65,160.42,9176.0,141.6006,142.3012,141.6006,142.2835,9176.0
2018-12-10 14:35:00,160.41,160.53,160.26,160.26,6956.0,142.2746,142.3811,142.1416,142.1416,6956.0
2018-12-10 14:40:00,160.22,160.57,160.12,160.5,6702.0,142.1061,142.4165,142.0174,142.3545,6702.0
2018-12-10 14:45:00,160.45,160.6,160.31,160.46,5908.0,142.3101,142.4432,142.1859,142.319,5908.0
2018-12-10 14:50:00,160.41,160.68,160.38,160.41,8031.0,142.2746,142.5141,142.248,142.2746,8031.0
2018-12-10 14:55:00,160.41,160.6,159.55,159.62,8000.0,142.2746,142.4432,141.5119,141.5739,8000.0
2018-12-10 15:00:00,159.55,159.87,159.49,159.73,5680.0,141.5119,141.7957,141.4586,141.6715,5680.0
2018-12-10 15:05:00,159.74,159.89,159.67,159.89,6428.0,141.6804,141.8134,141.6183,141.8134,6428.0
2018-12-10 15:10:00,159.85,159.86,159.36,159.48,6531.0,141.7779,141.7868,141.3433,141.4498,6531.0
2018-12-10 15:15:00,159.44,159.45,159.1,159.17,13469.0,141.4143,141.4232,141.1127,141.1748,13469.0
2018-12-10 15:20:00,159.21,159.44,159.21,159.29,7936.0,141.2103,141.4143,141.2103,141.2813,7936.0
2018-12-10 15:25:00,159.23,159.61,159.23,159.61,10720.0,141.228,141.5651,141.228,141.5651,10720.0
2018-12-10 15:30:00,159.68,160.46,159.68,160.44,10694.0,141.6272,142.319,141.6272,142.3012,10694.0
2018-12-10 15:35:00,160.41,160.76,160.3,160.51,7595.0,142.2746,142.5851,142.1771,142.3633,7595.0
2018-12-10 15:40:00,160.58,160.6,160.36,160.44,9160.0,142.4254,142.4432,142.2303,142.3012,9160.0
2018-12-10 15:45:00,160.45,160.51,160.18,160.26,16598.0,142.3101,142.3633,142.0706,142.1416,16598.0
2018-12-10 15:50:00,160.27,160.4,160.08,160.38,14883.0,142.1505,142.2658,141.9819,142.248,14883.0
2018-12-10 15:55:00,160.38,160.48,160.12,160.13,44426.0,142.248,142.3367,142.0174,142.0263,44426.0
2018-12-11 09:30:00,163.44,163.82,162.89,163.14,9963.0,144.9621,145.2991,144.4743,144.696,9963.0
2018-12-11 09:35:00,163.01,163.03,162.39,162.62,5044.0,144.5807,144.5984,144.0308,144.2348,5044.0
2018-12-11 09:40:00,162.69,163.03,162.41,162.41,9031.0,144.2969,144.5984,144.0485,144.0485,9031.0
2018-12-11 09:45:00,162.49,162.57,162.39,162.43,2265.0,144.1195,144.1904,144.0308,144.0663,2265.0
2018-12-11 09:50:00,162.43,162.68,162.04,162.68,13614.0,144.0663,144.288,143.7204,144.288,13614.0
2018-12-11 09:55:00,162.61,162.82,162.42,162.51,3571.0,144.2259,144.4122,144.0574,144.1372,3571.0
2018-12-11 10:00:00,162.49,162.97,162.21,162.73,9658.0,144.1195,144.5452,143.8711,144.3323,9658.0
2018-12-11 10:05:00,162.73,163.07,162.71,162.77,10193.0,144.3323,144.6339,144.3146,144.3678,10193.0
2018-12-11 10:10:00,162.76,163.03,162.58,162.73,20352.0,144.359,144.5984,144.1993,144.3323,20352.0
2018-12-11 10:15:00,162.73,163.04,162.48,162.88,8836.0,144.3323,144.6073,144.1106,144.4654,8836.0
2018-12-11 10:20:00,162.91,163.49,162.85,163.49,8856.0,144.492,145.0064,144.4388,145.0064,8856.0
2018-12-11 10:25:00,163.5,163.62,163.19,163.5,6662.0,145.0153,145.1217,144.7403,145.0153,6662.0
2018-12-11 10:30:00,163.55,163.55,162.87,162.91,22814.0,145.0596,145.0596,144.4565,144.492,22814.0
2018-12-11 10:35:00,162.79,162.86,162.55,162.83,11323.0,144.3856,144.4476,144.1727,144.421,11323.0
2018-12-11 10:40:00,162.9,163.0,162.01,162.24,5190.0,144.4831,144.5718,143.6937,143.8977,5190.0
2018-12-11 10:45:00,162.35,162.36,161.49,161.63,4347.0,143.9953,144.0042,143.2325,143.3567,4347.0
2018-12-11 10:50:00,161.49,161.86,161.49,161.67,3345.0,143.2325,143.5607,143.2325,143.3922,3345.0
2018-12-11 10:55:00,161.68,161.8,161.53,161.59,13242.0,143.4011,143.5075,143.268,143.3212,13242.0
2018-12-11 11:00:00,161.51,161.53,161.11,161.42,10634.0,143.2503,143.268,142.8955,143.1704,10634.0
2018-12-11 11:05:00,161.42,161.6,161.17,161.6,7571.0,143.1704,143.3301,142.9487,143.3301,7571.0
2018-12-11 11:10:00,161.67,161.75,161.18,161.21,8729.0,143.3922,143.4631,142.9576,142.9842,8729.0
2018-12-11 11:15:00,161.15,161.25,160.97,161.25,3438.0,142.931,143.0197,142.7713,143.0197,3438.0
2018-12-11 11:20:00,161.3,161.4,161.07,161.09,3000.0,143.064,143.1527,142.86,142.8778,3000.0
2018-12-11 11:25:00,161.16,161.16,160.78,160.88,5873.0,142.9398,142.9398,142.6028,142.6915,5873.0
2018-12-11 11:30:00,160.94,160.95,160.6,160.62,2971.0,142.7447,142.7536,142.4432,142.4609,2971.0
2018-12-11 11:35:00,160.56,160.91,160.52,160.91,5631.0,142.4077,142.7181,142.3722,142.7181,5631.0
2018-12-11 11:40:00,160.87,161.06,160.63,161.05,11158.0,142.6826,142.8511,142.4698,142.8423,11158.0
2018-12-11 11:45:00,161.01,161.45,160.92,161.34,5250.0,142.8068,143.1971,142.727,143.0995,5250.0
2018-12-11 11:50:00,161.38,161.59,161.1,161.36,4000.0,143.135,143.3212,142.8866,143.1172,4000.0
2018-12-11 11:55:00,161.36,161.47,161.14,161.15,4015.0,143.1172,143.2148,142.9221,142.931,4015.0
2018-12-11 12:00:00,161.01,161.01,160.62,160.62,5112.0,142.8068,142.8068,142.4609,142.4609,5112.0
2018-12-11 12:05:00,160.54,160.61,159.73,159.85,8176.0,142.3899,142.452,141.6715,141.7779,8176.0
2018-12-11 12:10:00,159.84,159.84,159.17,159.34,7283.0,141.7691,141.7691,141.1748,141.3256,7283.0
2018-12-11 12:15:00,159.28,159.57,159.25,159.51,8530.0,141.2724,141.5296,141.2458,141.4764,8530.0
2018-12-11 12:20:00,159.33,159.84,159.33,159.7,7977.0,141.3167,141.7691,141.3167,141.6449,7977.0
2018-12-11 12:25:00,159.62,159.78,159.25,159.25,7932.0,141.5739,141.7159,141.2458,141.2458,7932.0
2018-12-11 12:30:00,159.16,159.42,158.76,158.95,16300.0,141.166,141.3966,140.8112,140.9797,16300.0
2018-12-11 12:35:00,159.02,159.35,159.02,159.15,4300.0,141.0418,141.3345,141.0418,141.1571,4300.0
2018-12-11 12:40:00,159.16,159.54,159.03,159.51,10498.0,141.166,141.503,141.0507,141.4764,10498.0
2018-12-11 12:45:00,159.48,159.48,159.06,159.11,7644.0,141.4498,141.4498,141.0773,141.1216,7644.0
2018-12-11 12:50:00,159.05,159.19,158.89,159.08,5900.0,141.0684,141.1926,140.9265,141.095,5900.0
2018-12-11 12:55:00,159.14,159.15,158.93,158.99,3883.0,141.1482,141.1571,140.962,141.0152,3883.0
2018-12-11 13:00:00,158.97,159.11,158.82,158.95,4452.0,140.9974,141.1216,140.8644,140.9797,4452.0
2018-12-11 13:05:00,159.01,159.13,158.82,158.96,5222.0,141.0329,141.1393,140.8644,140.9886,5222.0
2018-12-11 13:10:00,159.02,159.05,158.74,158.74,2513.0,141.0418,141.0684,140.7934,140.7934,2513.0
2018-12-11 13:15:00,158.77,159.3,158.68,159.24,4428.0,140.82,141.2901,140.7402,141.2369,4428.0
2018-12-11 13:20:00,159.16,159.22,158.76,158.82,31749.0,141.166,141.2192,140.8112,140.8644,31749.0
2018-12-11 13:25:00,158.8,158.8,158.4,158.56,5081.0,140.8467,140.8467,140.4919,140.6338,5081.0
2018-12-11 13:30:00,158.47,158.62,158.24,158.62,5815.0,140.554,140.687,140.35,140.687,5815.0
2018-12-11 13:35:00,158.63,158.85,158.62,158.76,4520.0,140.6959,140.891,140.687,140.8112,4520.0
2018-12-11 13:40:00,158.75,158.76,158.0,158.03,7627.0,140.8023,140.8112,140.1371,140.1637,7627.0
2018-12-11 13:45:00,157.97,158.16,157.7,157.92,6017.0,140.1105,140.279,139.871,140.0661,6017.0
2018-12-11 13:50:00,157.92,158.08,157.43,157.77,8876.0,140.0661,140.2081,139.6315,139.9331,8876.0
2018-12-11 13:55:00,157.81,158.04,157.5,157.5,7503.0,139.9686,140.1726,139.6936,139.6936,7503.0
2018-12-11 14:00:00,157.47,157.91,157.35,157.61,11029.0,139.667,140.0573,139.5606,139.7912,11029.0
2018-12-11 14:05:00,157.64,157.77,157.43,157.43,10254.0,139.8178,139.9331,139.6315,139.6315,10254.0
2018-12-11 14:10:00,157.38,157.77,157.38,157.66,5600.0,139.5872,139.9331,139.5872,139.8355,5600.0
2018-12-11 14:15:00,157.59,158.13,157.09,157.91,10743.0,139.7735,140.2524,139.33,140.0573,10743.0
2018-12-11 14:20:00,157.86,158.15,157.82,158.05,8162.0,140.0129,140.2701,139.9774,140.1814,8162.0
2018-12-11 14:25:00,158.13,158.94,158.13,158.85,7253.0,140.2524,140.9708,140.2524,140.891,7253.0
2018-12-11 14:30:00,159.04,159.21,158.85,158.91,4768.0,141.0595,141.2103,140.891,140.9442,4768.0
2018-12-11 14:35:00,158.96,159.11,158.81,158.88,5558.0,140.9886,141.1216,140.8555,140.9176,5558.0
2018-12-11 14:40:00,159.07,159.44,158.92,159.4,4965.0,141.0861,141.4143,140.9531,141.3788,4965.0
2018-12-11 14:45:00,159.3,159.79,159.22,159.23,5800.0,141.2901,141.7247,141.2192,141.228,5800.0
2018-12-11 14:50:00,159.27,159.55,159.15,159.39,4946.0,141.2635,141.5119,141.1571,141.3699,4946.0
2018-12-11 14:55:00,159.41,159.53,159.05,159.27,5691.0,141.3877,141.4941,141.0684,141.2635,5691.0
2018-12-11 15:00:00,159.35,159.36,158.86,159.12,7330.0,141.3345,141.3433,140.8999,141.1305,7330.0
2018-12-11 15:05:00,159.2,159.59,159.05,159.52,5041.0,141.2014,141.5473,141.0684,141.4853,5041.0
2018-12-11 15:10:00,159.54,160.41,159.51,160.09,10489.0,141.503,142.2746,141.4764,141.9908,10489.0
2018-12-11 15:15:00,160.1,160.1,159.75,159.84,8243.0,141.9997,141.9997,141.6892,141.7691,8243.0
2018-12-11 15:20:00,159.84,159.93,159.72,159.75,9895.0,141.7691,141.8489,141.6626,141.6892,9895.0
2018-12-11 15:25:00,159.75,159.79,159.41,159.41,8086.0,141.6892,141.7247,141.3877,141.3877,8086.0
2018-12-11 15:30:00,159.44,160.01,159.43,159.57,14725.0,141.4143,141.9199,141.4054,141.5296,14725.0
2018-12-11 15:35:00,159.56,159.57,159.16,159.19,12921.0,141.5207,141.5296,141.166,141.1926,12921.0
2018-12-11 15:40:00,159.18,159.2,158.6,158.8,26807.0,141.1837,141.2014,140.6693,140.8467,26807.0
2018-12-11 15:45:00,158.72,158.91,158.36,158.44,25633.0,140.7757,140.9442,140.4564,140.5274,25633.0
2018-12-11 15:50:00,158.44,158.55,158.12,158.14,43957.0,140.5274,140.6249,140.2435,140.2613,43957.0
2018-12-11 15:55:00,158.1,158.24,157.75,157.95,86405.0,140.2258,140.35,139.9154,140.0928,86405.0
2018-12-12 09:30:00,160.29,160.98,159.62,159.62,62036.0,142.1682,142.7802,141.5739,141.5739,62036.0
2018-12-12 09:35:00,159.32,160.32,159.17,160.21,41717.0,141.3079,142.1948,141.1748,142.0972,41717.0
2018-12-12 09:40:00,160.17,160.18,159.74,160.04,7869.0,142.0618,142.0706,141.6804,141.9465,7869.0
2018-12-12 09:45:00,160.03,160.16,159.59,160.0,11919.0,141.9376,142.0529,141.5473,141.911,11919.0
2018-12-12 09:50:00,160.26,160.81,160.19,160.43,18667.0,142.1416,142.6294,142.0795,142.2924,18667.0
2018-12-12 09:55:00,160.43,161.31,160.21,161.16,9423.0,142.2924,143.0729,142.0972,142.9398,9423.0
2018-12-12 10:00:00,161.21,161.49,161.0,161.41,6561.0,142.9842,143.2325,142.7979,143.1616,6561.0
2018-12-12 10:05:00,161.47,161.57,160.8,161.15,17734.0,143.2148,143.3035,142.6205,142.931,17734.0
2018-12-12 10:10:00,161.27,161.94,161.07,161.94,5635.0,143.0374,143.6317,142.86,143.6317,5635.0
2018-12-12 10:15:00,161.84,162.02,161.44,162.02,7833.0,143.543,143.7026,143.1882,143.7026,7833.0
2018-12-12 10:20:00,161.95,162.11,161.66,162.04,6314.0,143.6405,143.7824,143.3833,143.7204,6314.0
2018-12-12 10:25:00,161.92,162.0,161.61,161.61,8306.0,143.6139,143.6849,143.339,143.339,8306.0
2018-12-12 10:30:00,161.61,161.82,161.54,161.75,8942.0,143.339,143.5252,143.2769,143.4631,8942.0
2018-12-12 10:35:00,161.76,161.76,161.03,161.26,12666.0,143.472,143.472,142.8245,143.0285,12666.0
2018-12-12 10:40:00,161.15,161.81,161.15,161.81,6637.0,142.931,143.5164,142.931,143.5164,6637.0
2018-12-12 10:45:00,161.78,162.04,161.54,162.03,3305.0,143.4897,143.7204,143.2769,143.7115,3305.0
2018-12-12 10:50:00,162.09,162.59,162.08,162.37,7009.0,143.7647,144.2082,143.7558,144.013,7009.0
2018-12-12 10:55:00,162.43,163.03,162.43,162.67,11209.0,144.0663,144.5984,144.0663,144.2791,11209.0
2018-12-12 11:00:00,162.75,162.98,162.65,162.83,6882.0,144.3501,144.5541,144.2614,144.421,6882.0
2018-12-12 11:05:00,162.88,162.88,162.4,162.63,17426.0,144.4654,144.4654,144.0397,144.2436,17426.0
2018-12-12 11:10:00,162.38,162.47,161.95,162.36,3169.0,144.0219,144.1017,143.6405,144.0042,3169.0
2018-12-12 11:15:00,162.5,162.5,162.2,162.2,2625.0,144.1283,144.1283,143.8623,143.8623,2625.0
2018-12-12 11:20:00,162.18,162.22,161.96,162.02,5669.0,143.8445,143.88,143.6494,143.7026,5669.0
2018-12-12 11:25:00,162.14,162.22,161.86,161.86,2617.0,143.809,143.88,143.5607,143.5607,2617.0
2018-12-12 11:30:00,161.85,161.94,161.3,161.37,3900.0,143.5518,143.6317,143.064,143.1261,3900.0
2018-12-12 11:35:00,161.44,161.52,161.24,161.3,2305.0,143.1882,143.2591,143.0108,143.064,2305.0
2018-12-12 11:40:00,161.38,161.44,161.11,161.38,3578.0,143.135,143.1882,142.8955,143.135,3578.0
2018-12-12 11:45:00,161.51,161.64,161.39,161.58,4865.0,143.2503,143.3656,143.1438,143.3124,4865.0
2018-12-12 11:50:00,161.58,161.91,161.54,161.55,4158.0,143.3124,143.605,143.2769,143.2857,4158.0
2018-12-12 11:55:00,161.51,161.51,161.19,161.5,3651.0,143.2503,143.2503,142.9664,143.2414,3651.0
2018-12-12 12:00:00,161.56,161.96,161.56,161.95,9893.0,143.2946,143.6494,143.2946,143.6405,9893.0
2018-12-12 12:05:00,161.91,162.02,161.69,161.99,6800.0,143.605,143.7026,143.4099,143.676,6800.0
2018-12-12 12:10:00,162.03,162.06,161.09,161.26,9121.0,143.7115,143.7381,142.8778,143.0285,9121.0
2018-12-12 12:15:00,161.33,161.6,161.32,161.6,19609.0,143.0906,143.3301,143.0818,143.3301,19609.0
2018-12-12 12:20:00,161.54,161.64,161.25,161.42,4800.0,143.2769,143.3656,143.0197,143.1704,4800.0
2018-12-12 12:25:00,161.37,161.65,161.34,161.6,2055.0,143.1261,143.3744,143.0995,143.3301,2055.0
2018-12-12 12:30:00,161.66,161.7,161.41,161.53,4163.0,143.3833,143.4188,143.1616,143.268,4163.0
2018-12-12 12:35:00,161.52,161.6,161.21,161.26,2909.0,143.2591,143.3301,142.9842,143.0285,2909.0
2018-12-12 12:40:00,161.18,161.47,161.18,161.33,4482.0,142.9576,143.2148,142.9576,143.0906,4482.0
2018-12-12 12:45:00,161.37,161.45,161.21,161.43,2827.0,143.1261,143.1971,142.9842,143.1793,2827.0
2018-12-12 12:50:00,161.48,161.64,161.46,161.49,4583.0,143.2237,143.3656,143.2059,143.2325,4583.0
2018-12-12 12:55:00,161.46,161.65,161.46,161.5,3500.0,143.2059,143.3744,143.2059,143.2414,3500.0
2018-12-12 13:00:00,161.59,161.72,161.59,161.66,2214.0,143.3212,143.4365,143.3212,143.3833,2214.0
2018-12-12 13:05:00,161.66,161.7,161.29,161.32,9452.0,143.3833,143.4188,143.0551,143.0818,9452.0
2018-12-12 13:10:00,161.33,161.61,161.33,161.48,7404.0,143.0906,143.339,143.0906,143.2237,7404.0
2018-12-12 13:15:00,161.48,161.6,161.42,161.43,3811.0,143.2237,143.3301,143.1704,143.1793,3811.0
2018-12-12 13:20:00,161.39,161.65,161.36,161.62,2826.0,143.1438,143.3744,143.1172,143.3478,2826.0
2018-12-12 13:25:00,161.5,161.68,161.49,161.61,1400.0,143.2414,143.4011,143.2325,143.339,1400.0
2018-12-12 13:30:00,161.7,161.7,161.41,161.52,5372.0,143.4188,143.4188,143.1616,143.2591,5372.0
2018-12-12 13:35:00,161.57,161.58,161.25,161.26,4918.0,143.3035,143.3124,143.0197,143.0285,4918.0
2018-12-12 13:40:00,161.28,161.28,161.03,161.14,9200.0,143.0463,143.0463,142.8245,142.9221,9200.0
2018-12-12 13:45:00,161.11,161.12,160.94,161.05,4600.0,142.8955,142.9044,142.7447,142.8423,4600.0
2018-12-12 13:50:00,161.03,161.17,161.0,161.02,2443.0,142.8245,142.9487,142.7979,142.8157,2443.0
2018-12-12 13:55:00,160.99,161.01,160.66,160.94,3806.0,142.7891,142.8068,142.4964,142.7447,3806.0
2018-12-12 14:00:00,160.87,160.88,160.73,160.79,2318.0,142.6826,142.6915,142.5585,142.6117,2318.0
2018-12-12 14:05:00,160.84,160.85,160.55,160.63,3350.0,142.656,142.6649,142.3988,142.4698,3350.0
2018-12-12 14:10:00,160.7,160.7,160.29,160.56,3717.0,142.5318,142.5318,142.1682,142.4077,3717.0
2018-12-12 14:15:00,160.56,161.07,160.55,161.07,2617.0,142.4077,142.86,142.3988,142.86,2617.0
2018-12-12 14:20:00,161.09,161.15,160.74,160.82,3528.0,142.8778,142.931,142.5673,142.6383,3528.0
2018-12-12 14:25:00,160.81,160.82,160.23,160.33,2500.0,142.6294,142.6383,142.115,142.2037,2500.0
2018-12-12 14:30:00,160.37,160.56,160.02,160.3,3808.0,142.2392,142.4077,141.9287,142.1771,3808.0
2018-12-12 14:35:00,160.36,160.37,160.14,160.34,3555.0,142.2303,142.2392,142.0352,142.2125,3555.0
2018-12-12 14:40:00,160.39,160.39,159.93,160.23,2026.0,142.2569,142.2569,141.8489,142.115,2026.0
2018-12-12 14:45:00,160.28,160.36,159.93,159.93,2135.0,142.1593,142.2303,141.8489,141.8489,2135.0
2018-12-12 14:50:00,159.75,160.27,159.74,160.1,2662.0,141.6892,142.1505,141.6804,141.9997,2662.0
2018-12-12 14:55:00,160.08,160.5,160.08,160.5,3330.0,141.9819,142.3545,141.9819,142.3545,3330.0
2018-12-12 15:00:00,160.34,160.6,160.25,160.36,3841.0,142.2125,142.4432,142.1327,142.2303,3841.0
2018-12-12 15:05:00,160.3,160.61,160.2,160.47,6888.0,142.1771,142.452,142.0884,142.3278,6888.0
2018-12-12 15:10:00,160.53,160.66,160.39,160.39,2978.0,142.3811,142.4964,142.2569,142.2569,2978.0
2018-12-12 15:15:00,160.26,160.34,159.97,160.07,9379.0,142.1416,142.2125,141.8844,141.9731,9379.0
2018-12-12 15:20:00,160.02,160.14,159.89,160.1,5943.0,141.9287,142.0352,141.8134,141.9997,5943.0
2018-12-12 15:25:00,160.1,160.27,159.64,159.67,7970.0,141.9997,142.1505,141.5917,141.6183,7970.0
2018-12-12 15:30:00,159.76,160.01,159.75,159.9,6184.0,141.6981,141.9199,141.6892,141.8223,6184.0
2018-12-12 15:35:00,159.9,160.29,159.87,160.29,8408.0,141.8223,142.1682,141.7957,142.1682,8408.0
2018-12-12 15:40:00,160.34,160.49,160.18,160.2,14700.0,142.2125,142.3456,142.0706,142.0884,14700.0
2018-12-12 15:45:00,160.25,160.27,159.76,159.76,12170.0,142.1327,142.1505,141.6981,141.6981,12170.0
2018-12-12 15:50:00,159.75,159.75,159.38,159.38,12211.0,141.6892,141.6892,141.3611,141.3611,12211.0
2018-12-12 15:55:00,159.37,159.38,158.93,159.14,55208.0,141.3522,141.3611,140.962,141.1482,55208.0
2018-12-13 09:30:00,159.67,160.23,159.45,159.55,14082.0,141.6183,142.115,141.4232,141.5119,14082.0
2018-12-13 09:35:00,159.23,159.23,158.2,158.25,13603.0,141.228,141.228,140.3145,140.3588,13603.0
2018-12-13 09:40:00,158.31,158.59,157.5,157.79,9267.0,140.4121,140.6604,139.6936,139.9508,9267.0
2018-12-13 09:45:00,157.75,158.24,157.73,158.05,7710.0,139.9154,140.35,139.8976,140.1814,7710.0
2018-12-13 09:50:00,157.99,158.05,157.41,157.41,7016.0,140.1282,140.1814,139.6138,139.6138,7016.0
2018-12-13 09:55:00,157.5,157.88,157.38,157.5,8169.0,139.6936,140.0307,139.5872,139.6936,8169.0
2018-12-13 10:00:00,157.51,158.61,157.5,158.61,14331.0,139.7025,140.6781,139.6936,140.6781,14331.0
2018-12-13 10:05:00,158.68,159.23,158.65,158.73,7040.0,140.7402,141.228,140.7136,140.7846,7040.0
2018-12-13 10:10:00,158.62,159.08,158.45,158.75,7498.0,140.687,141.095,140.5362,140.8023,7498.0
2018-12-13 10:15:00,158.75,158.84,158.32,158.48,5154.0,140.8023,140.8821,140.4209,140.5628,5154.0
2018-12-13 10:20:00,158.39,158.39,158.16,158.31,5500.0,140.483,140.483,140.279,140.4121,5500.0
2018-12-13 10:25:00,158.32,158.77,158.2,158.33,7615.0,140.4209,140.82,140.3145,140.4298,7615.0
2018-12-13 10:30:00,158.12,158.44,158.05,158.19,4716.0,140.2435,140.5274,140.1814,140.3056,4716.0
2018-12-13 10:35:00,158.34,158.66,158.28,158.47,8930.0,140.4387,140.7225,140.3854,140.554,8930.0
2018-12-13 10:40:00,158.36,158.36,157.93,158.07,12390.0,140.4564,140.4564,140.075,140.1992,12390.0
2018-12-13 10:45:00,158.01,158.29,157.67,157.76,5781.0,140.146,140.3943,139.8444,139.9242,5781.0
2018-12-13 10:50:00,157.69,157.69,157.07,157.51,8038.0,139.8621,139.8621,139.3122,139.7025,8038.0
2018-12-13 10:55:00,157.55,158.14,157.51,158.01,8252.0,139.738,140.2613,139.7025,140.146,8252.0
2018-12-13 11:00:00,157.94,157.94,157.4,157.5,8351.0,140.0839,140.0839,139.6049,139.6936,8351.0
2018-12-13 11:05:00,157.58,158.19,157.58,158.05,5177.0,139.7646,140.3056,139.7646,140.1814,5177.0
2018-12-13 11:10:00,158.0,158.0,157.46,157.5,9367.0,140.1371,140.1371,139.6581,139.6936,9367.0
2018-12-13 11:15:00,157.55,157.55,156.9,157.07,20692.0,139.738,139.738,139.1615,139.3122,20692.0
2018-12-13 11:20:00,157.08,157.12,156.73,156.83,11239.0,139.3211,139.3566,139.0107,139.0994,11239.0
2018-12-13 11:25:00,156.84,157.26,156.84,157.26,5354.0,139.1082,139.4808,139.1082,139.4808,5354.0
2018-12-13 11:30:00,157.22,157.63,157.07,157.63,12162.0,139.4453,139.8089,139.3122,139.8089,12162.0
2018-12-13 11:35:00,157.68,157.82,157.65,157.8,6287.0,139.8533,139.9774,139.8267,139.9597,6287.0
2018-12-13 11:40:00,157.77,157.9,157.43,157.83,33248.0,139.9331,140.0484,139.6315,139.9863,33248.0
2018-12-13 11:45:00,157.86,157.89,157.46,157.48,10562.0,140.0129,140.0395,139.6581,139.6759,10562.0
2018-12-13 11:50:00,157.39,157.51,157.18,157.25,6300.0,139.5961,139.7025,139.4098,139.4719,6300.0
2018-12-13 11:55:00,157.32,157.34,157.04,157.04,11370.0,139.534,139.5517,139.2856,139.2856,11370.0
2018-12-13 12:00:00,157.09,157.19,156.88,157.02,6400.0,139.33,139.4187,139.1437,139.2679,6400.0
2018-12-13 12:05:00,156.99,157.15,156.94,156.99,5631.0,139.2413,139.3832,139.1969,139.2413,5631.0
2018-12-13 12:10:00,156.95,157.11,156.84,157.05,7000.0,139.2058,139.3477,139.1082,139.2945,7000.0
2018-12-13 12:15:00,156.98,157.35,156.97,157.27,4229.0,139.2324,139.5606,139.2235,139.4896,4229.0
2018-12-13 12:20:00,157.21,157.29,157.14,157.2,4872.0,139.4364,139.5074,139.3743,139.4275,4872.0
2018-12-13 12:25:00,157.26,157.31,157.09,157.23,7657.0,139.4808,139.5251,139.33,139.4542,7657.0
2018-12-13 12:30:00,157.28,157.78,157.21,157.56,14352.0,139.4985,139.942,139.4364,139.7468,14352.0
2018-12-13 12:35:00,157.63,157.74,157.36,157.64,8001.0,139.8089,139.9065,139.5695,139.8178,8001.0
2018-12-13 12:40:00,157.66,157.7,157.45,157.45,6784.0,139.8355,139.871,139.6493,139.6493,6784.0
2018-12-13 12:45:00,157.44,157.53,157.31,157.31,4200.0,139.6404,139.7202,139.5251,139.5251,4200.0
2018-12-13 12:50:00,157.35,157.46,157.24,157.24,6895.0,139.5606,139.6581,139.463,139.463,6895.0
2018-12-13 12:55:00,157.21,157.43,157.18,157.43,3287.0,139.4364,139.6315,139.4098,139.6315,3287.0
2018-12-13 13:00:00,157.37,157.44,156.96,156.99,8889.0,139.5783,139.6404,139.2147,139.2413,8889.0
2018-12-13 13:05:00,156.94,157.07,156.72,157.07,3530.0,139.1969,139.3122,139.0018,139.3122,3530.0
2018-12-13 13:10:00,156.97,156.98,155.71,156.1,32111.0,139.2235,139.2324,138.106,138.4519,32111.0
2018-12-13 13:15:00,156.13,156.51,156.13,156.42,5050.0,138.4785,138.8156,138.4785,138.7357,5050.0
2018-12-13 13:20:00,156.46,156.61,156.42,156.48,9920.0,138.7712,138.9042,138.7357,138.7889,9920.0
2018-12-13 13:25:00,156.45,156.53,155.99,156.53,9147.0,138.7623,138.8333,138.3543,138.8333,9147.0
2018-12-13 13:30:00,156.55,156.89,156.49,156.89,7923.0,138.851,139.1526,138.7978,139.1526,7923.0
2018-12-13 13:35:00,156.83,156.94,156.49,156.93,16330.0,139.0994,139.1969,138.7978,139.1881,16330.0
2018-12-13 13:40:00,157.0,157.08,156.52,156.77,10103.0,139.2502,139.3211,138.8244,139.0462,10103.0
2018-12-13 13:45:00,156.68,156.73,156.4,156.4,11385.0,138.9663,139.0107,138.718,138.718,11385.0
2018-12-13 13:50:00,156.36,156.51,156.23,156.36,5302.0,138.6825,138.8156,138.5672,138.6825,5302.0
2018-12-13 13:55:00,156.31,156.42,156.08,156.25,4945.0,138.6382,138.7357,138.4342,138.5849,4945.0
2018-12-13 14:00:00,156.25,156.41,156.19,156.19,6000.0,138.5849,138.7269,138.5317,138.5317,6000.0
2018-12-13 14:05:00,156.18,156.18,155.78,155.88,6722.0,138.5229,138.5229,138.1681,138.2568,6722.0
2018-12-13 14:10:00,155.8,156.32,155.77,156.31,5124.0,138.1858,138.647,138.1592,138.6382,5124.0
2018-12-13 14:15:00,156.31,156.76,156.26,156.76,10182.0,138.6382,139.0373,138.5938,139.0373,10182.0
2018-12-13 14:20:00,156.74,156.86,156.65,156.82,6219.0,139.0195,139.126,138.9397,139.0905,6219.0
2018-12-13 14:25:00,156.77,157.02,156.52,156.94,8874.0,139.0462,139.2679,138.8244,139.1969,8874.0
2018-12-13 14:30:00,156.88,157.01,156.78,156.91,7703.0,139.1437,139.259,139.055,139.1703,7703.0
2018-12-13 14:35:00,156.79,157.0,156.71,156.87,7902.0,139.0639,139.2502,138.9929,139.1349,7902.0
2018-12-13 14:40:00,156.87,157.11,156.87,157.05,12448.0,139.1349,139.3477,139.1349,139.2945,12448.0
2018-12-13 14:45:00,157.0,157.22,156.99,157.17,6792.0,139.2502,139.4453,139.2413,139.4009,6792.0
2018-12-13 14:50:00,157.2,157.67,157.2,157.46,12753.0,139.4275,139.8444,139.4275,139.6581,12753.0
2018-12-13 14:55:00,157.51,157.74,157.45,157.69,16569.0,139.7025,139.9065,139.6493,139.8621,16569.0
2018-12-13 15:00:00,157.7,157.75,157.52,157.58,28460.0,139.871,139.9154,139.7114,139.7646,28460.0
2018-12-13 15:05:00,157.57,157.65,157.39,157.39,15170.0,139.7557,139.8267,139.5961,139.5961,15170.0
2018-12-13 15:10:00,157.39,157.89,157.07,157.83,46845.0,139.5961,140.0395,139.3122,139.9863,46845.0
2018-12-13 15:15:00,157.87,158.02,157.54,157.62,17244.0,140.0218,140.1548,139.7291,139.8001,17244.0
2018-12-13 15:20:00,157.61,157.8,157.55,157.68,35996.0,139.7912,139.9597,139.738,139.8533,35996.0
2018-12-13 15:25:00,157.63,157.78,157.59,157.62,23267.0,139.8089,139.942,139.7735,139.8001,23267.0
2018-12-13 15:30:00,157.61,157.84,157.31,157.32,36007.0,139.7912,139.9952,139.5251,139.534,36007.0
2018-12-13 15:35:00,157.31,157.38,156.93,157.19,19534.0,139.5251,139.5872,139.1881,139.4187,19534.0
2018-12-13 15:40:00,157.14,157.46,156.98,157.45,21046.0,139.3743,139.6581,139.2324,139.6493,21046.0
2018-12-13 15:45:00,157.42,157.66,157.33,157.45,20212.0,139.6227,139.8355,139.5428,139.6493,20212.0
2018-12-13 15:50:00,157.43,157.43,156.96,156.96,41562.0,139.6315,139.6315,139.2147,139.2147,41562.0
2018-12-13 15:55:00,156.99,157.27,156.98,157.14,61157.0,139.2413,139.4896,139.2324,139.3743,61157.0
2018-12-14 09:30:00,155.81,156.18,155.41,155.82,11631.0,138.1947,138.5229,137.8399,138.2036,11631.0
2018-12-14 09:35:00,156.04,157.87,156.04,157.71,3276.0,138.3987,140.0218,138.3987,139.8799,3276.0
2018-12-14 09:40:00,157.87,158.82,157.87,158.82,10115.0,140.0218,140.8644,140.0218,140.8644,10115.0
2018-12-14 09:45:00,158.85,159.3,158.81,158.81,21044.0,140.891,141.2901,140.8555,140.8555,21044.0
2018-12-14 09:50:00,158.78,158.78,158.33,158.66,11429.0,140.8289,140.8289,140.4298,140.7225,11429.0
2018-12-14 09:55:00,158.68,159.61,158.65,159.61,12566.0,140.7402,141.5651,140.7136,141.5651,12566.0
2018-12-14 10:00:00,159.64,159.74,158.73,158.73,16996.0,141.5917,141.6804,140.7846,140.7846,16996.0
2018-12-14 10:05:00,158.81,159.31,158.81,159.07,11157.0,140.8555,141.299,140.8555,141.0861,11157.0
2018-12-14 10:10:00,159.06,159.3,158.78,159.3,7054.0,141.0773,141.2901,140.8289,141.2901,7054.0
2018-12-14 10:15:00,159.3,159.46,158.87,159.09,13127.0,141.2901,141.432,140.9087,141.1039,13127.0
2018-12-14 10:20:00,159.13,159.32,159.02,159.05,14306.0,141.1393,141.3079,141.0418,141.0684,14306.0
2018-12-14 10:25:00,159.07,159.23,158.22,158.72,23802.0,141.0861,141.228,140.3322,140.7757,23802.0
2018-12-14 10:30:00,158.73,158.73,158.04,158.07,13566.0,140.7846,140.7846,140.1726,140.1992,13566.0
2018-12-14 10:35:00,158.17,159.14,158.14,159.14,4747.0,140.2879,141.1482,140.2613,141.1482,4747.0
2018-12-14 10:40:00,159.14,159.28,158.75,158.92,11321.0,141.1482,141.2724,140.8023,140.9531,11321.0
2018-12-14 10:45:00,158.86,159.55,158.84,159.26,6883.0,140.8999,141.5119,140.8821,141.2546,6883.0
2018-12-14 10:50:00,159.19,159.5,159.07,159.35,8255.0,141.1926,141.4675,141.0861,141.3345,8255.0
2018-12-14 10:55:00,159.32,159.38,158.87,158.96,8000.0,141.3079,141.3611,140.9087,140.9886,8000.0
2018-12-14 11:00:00,158.88,159.35,158.87,159.35,7542.0,140.9176,141.3345,140.9087,141.3345,7542.0
2018-12-14 11:05:00,159.34,159.59,159.3,159.31,8528.0,141.3256,141.5473,141.2901,141.299,8528.0
2018-12-14 11:10:00,159.21,159.41,159.01,159.08,7322.0,141.2103,141.3877,141.0329,141.095,7322.0
2018-12-14 11:15:00,159.05,159.28,159.01,159.21,5675.0,141.0684,141.2724,141.0329,141.2103,5675.0
2018-12-14 11:20:00,159.28,159.37,158.6,158.6,4868.0,141.2724,141.3522,140.6693,140.6693,4868.0
2018-12-14 11:25:00,158.54,158.92,158.48,158.75,5810.0,140.616,140.9531,140.5628,140.8023,5810.0
2018-12-14 11:30:00,158.69,159.16,158.69,159.06,4600.0,140.7491,141.166,140.7491,141.0773,4600.0
2018-12-14 11:35:00,159.07,159.07,158.62,158.81,4097.0,141.0861,141.0861,140.687,140.8555,4097.0
2018-12-14 11:40:00,158.85,159.12,158.37,158.37,7562.0,140.891,141.1305,140.4653,140.4653,7562.0
2018-12-14 11:45:00,158.37,158.41,157.87,157.96,6015.0,140.4653,140.5007,140.0218,140.1016,6015.0
2018-12-14 11:50:00,157.88,158.07,157.67,158.03,7124.0,140.0307,140.1992,139.8444,140.1637,7124.0
2018-12-14 11:55:00,158.07,158.16,157.54,157.7,13600.0,140.1992,140.279,139.7291,139.871,13600.0
2018-12-14 12:00:00,157.77,158.08,157.77,157.98,6467.0,139.9331,140.2081,139.9331,140.1194,6467.0
2018-12-14 12:05:00,157.94,158.07,157.83,157.97,5070.0,140.0839,140.1992,139.9863,140.1105,5070.0
2018-12-14 12:10:00,157.91,158.18,157.86,157.99,7823.0,140.0573,140.2967,140.0129,140.1282,7823.0
2018-12-14 12:15:00,157.99,158.45,157.92,158.39,6540.0,140.1282,140.5362,140.0661,140.483,6540.0
2018-12-14 12:20:00,158.42,158.55,158.29,158.42,12995.0,140.5096,140.6249,140.3943,140.5096,12995.0
2018-12-14 12:25:00,158.41,158.42,158.13,158.28,4543.0,140.5007,140.5096,140.2524,140.3854,4543.0
2018-12-14 12:30:00,158.39,158.66,158.39,158.52,5700.0,140.483,140.7225,140.483,140.5983,5700.0
2018-12-14 12:35:00,158.52,158.66,158.35,158.37,6695.0,140.5983,140.7225,140.4475,140.4653,6695.0
2018-12-14 12:40:00,158.33,158.34,158.01,158.01,5441.0,140.4298,140.4387,140.146,140.146,5441.0
2018-12-14 12:45:00,158.02,158.08,157.86,157.93,3200.0,140.1548,140.2081,140.0129,140.075,3200.0
2018-12-14 12:50:00,157.94,158.1,157.92,158.1,5715.0,140.0839,140.2258,140.0661,140.2258,5715.0
2018-12-14 12:55:00,158.11,158.11,157.92,157.92,4779.0,140.2347,140.2347,140.0661,140.0661,4779.0
2018-12-14 13:00:00,157.92,157.93,157.7,157.88,5223.0,140.0661,140.075,139.871,140.0307,5223.0
2018-12-14 13:05:00,157.91,158.23,157.84,158.23,7531.0,140.0573,140.3411,139.9952,140.3411,7531.0
2018-12-14 13:10:00,158.22,158.34,158.1,158.2,7029.0,140.3322,140.4387,140.2258,140.3145,7029.0
2018-12-14 13:15:00,158.24,158.29,158.12,158.23,4325.0,140.35,140.3943,140.2435,140.3411,4325.0
2018-12-14 13:20:00,158.21,158.34,158.06,158.08,7605.0,140.3234,140.4387,140.1903,140.2081,7605.0
2018-12-14 13:25:00,158.19,158.3,158.02,158.1,6039.0,140.3056,140.4032,140.1548,140.2258,6039.0
2018-12-14 13:30:00,158.06,158.14,157.78,157.8,3937.0,140.1903,140.2613,139.942,139.9597,3937.0
2018-12-14 13:35:00,157.74,158.05,157.69,157.98,6581.0,139.9065,140.1814,139.8621,140.1194,6581.0
2018-12-14 13:40:00,158.02,158.22,157.92,157.98,7821.0,140.1548,140.3322,140.0661,140.1194,7821.0
2018-12-14 13:45:00,157.98,157.98,157.69,157.71,6300.0,140.1194,140.1194,139.8621,139.8799,6300.0
2018-12-14 13:50:00,157.71,157.79,157.43,157.48,10400.0,139.8799,139.9508,139.6315,139.6759,10400.0
2018-12-14 13:55:00,157.5,157.63,157.32,157.32,4374.0,139.6936,139.8089,139.534,139.534,4374.0
2018-12-14 14:00:00,157.32,157.58,156.96,156.96,11809.0,139.534,139.7646,139.2147,139.2147,11809.0
2018-12-14 14:05:00,156.94,157.35,156.75,157.32,9348.0,139.1969,139.5606,139.0284,139.534,9348.0
2018-12-14 14:10:00,157.33,157.33,157.04,157.32,3663.0,139.5428,139.5428,139.2856,139.534,3663.0
2018-12-14 14:15:00,157.44,157.6,157.37,157.58,6439.0,139.6404,139.7823,139.5783,139.7646,6439.0
2018-12-14 14:20:00,157.64,157.82,157.62,157.62,4400.0,139.8178,139.9774,139.8001,139.8001,4400.0
2018-12-14 14:25:00,157.73,157.79,157.22,157.36,5200.0,139.8976,139.9508,139.4453,139.5695,5200.0
2018-12-14 14:30:00,157.29,157.29,156.87,156.87,11200.0,139.5074,139.5074,139.1349,139.1349,11200.0
2018-12-14 14:35:00,156.81,156.92,156.35,156.42,18032.0,139.0816,139.1792,138.6736,138.7357,18032.0
2018-12-14 14:40:00,156.5,156.71,156.3,156.41,7600.0,138.8067,138.9929,138.6293,138.7269,7600.0
2018-12-14 14:45:00,156.46,156.77,156.41,156.41,7111.0,138.7712,139.0462,138.7269,138.7269,7111.0
2018-12-14 14:50:00,156.5,156.63,156.39,156.42,8200.0,138.8067,138.922,138.7091,138.7357,8200.0
2018-12-14 14:55:00,156.46,157.14,156.43,157.13,9902.0,138.7712,139.3743,138.7446,139.3655,9902.0
2018-12-14 15:00:00,157.08,157.29,156.91,156.91,10373.0,139.3211,139.5074,139.1703,139.1703,10373.0
2018-12-14 15:05:00,156.87,157.08,156.74,156.78,12003.0,139.1349,139.3211,139.0195,139.055,12003.0
2018-12-14 15:10:00,156.74,157.49,156.74,157.14,10968.0,139.0195,139.6848,139.0195,139.3743,10968.0
2018-12-14 15:15:00,157.13,157.21,156.93,157.19,18165.0,139.3655,139.4364,139.1881,139.4187,18165.0
2018-12-14 15:20:00,157.19,157.19,156.81,156.9,13839.0,139.4187,139.4187,139.0816,139.1615,13839.0
2018-12-14 15:25:00,156.88,157.01,156.87,156.89,10423.0,139.1437,139.259,139.1349,139.1526,10423.0
2018-12-14 15:30:00,156.85,156.89,156.54,156.65,12727.0,139.1171,139.1526,138.8422,138.9397,12727.0
2018-12-14 15:35:00,156.66,156.86,156.61,156.75,10094.0,138.9486,139.126,138.9042,139.0284,10094.0
2018-12-14 15:40:00,156.76,156.84,156.43,156.45,18154.0,139.0373,139.1082,138.7446,138.7623,18154.0
2018-12-14 15:45:00,156.44,156.61,156.29,156.61,17322.0,138.7535,138.9042,138.6204,138.9042,17322.0
2018-12-14 15:50:00,156.59,156.81,156.53,156.73,18362.0,138.8865,139.0816,138.8333,139.0107,18362.0
2018-12-14 15:55:00,156.73,156.96,156.5,156.76,56758.0,139.0107,139.2147,138.8067,139.0373,56758.0
2018-12-17 09:30:00,156.22,156.22,154.82,155.37,19624.0,138.5583,138.5583,137.3166,137.8044,19624.0
2018-12-17 09:35:00,155.2,156.06,155.03,155.2,5369.0,137.6537,138.4164,137.5029,137.6537,5369.0
2018-12-17 09:40:00,155.18,155.37,154.23,154.61,16257.0,137.6359,137.8044,136.7933,137.1304,16257.0
2018-12-17 09:45:00,154.59,154.96,154.15,154.16,11746.0,137.1126,137.4408,136.7224,136.7312,11746.0
2018-12-17 09:50:00,154.12,154.7,154.0,154.57,12346.0,136.6958,137.2102,136.5893,137.0949,12346.0
2018-12-17 09:55:00,154.51,155.36,154.42,155.36,12958.0,137.0417,137.7956,136.9618,137.7956,12958.0
2018-12-17 10:00:00,155.16,155.43,154.57,154.89,18129.0,137.6182,137.8577,137.0949,137.3787,18129.0
2018-12-17 10:05:00,154.86,154.89,154.05,154.55,34159.0,137.3521,137.3787,136.6337,137.0771,34159.0
2018-12-17 10:10:00,154.38,155.39,154.37,155.2,12357.0,136.9264,137.8222,136.9175,137.6537,12357.0
2018-12-17 10:15:00,155.44,155.73,155.0,155.0,12161.0,137.8665,138.1237,137.4763,137.4763,12161.0
2018-12-17 10:20:00,154.95,154.95,153.61,154.05,18065.0,137.4319,137.4319,136.2434,136.6337,18065.0
2018-12-17 10:25:00,154.21,154.89,154.2,154.75,4475.0,136.7756,137.3787,136.7667,137.2545,4475.0
2018-12-17 10:30:00,154.72,154.97,154.52,154.75,3512.0,137.2279,137.4497,137.0505,137.2545,3512.0
2018-12-17 10:35:00,154.57,154.84,154.52,154.8,8269.0,137.0949,137.3344,137.0505,137.2989,8269.0
2018-12-17 10:40:00,154.6,155.81,154.6,155.75,7314.0,137.1215,138.1947,137.1215,138.1415,7314.0
2018-12-17 10:45:00,155.76,155.97,155.53,155.87,8849.0,138.1503,138.3366,137.9463,138.2479,8849.0
2018-12-17 10:50:00,156.01,156.02,155.66,155.68,8122.0,138.3721,138.3809,138.0617,138.0794,8122.0
2018-12-17 10:55:00,155.66,156.19,155.66,156.18,14089.0,138.0617,138.5317,138.0617,138.5229,14089.0
2018-12-17 11:00:00,156.2,156.36,156.14,156.26,5426.0,138.5406,138.6825,138.4874,138.5938,5426.0
2018-12-17 11:05:00,156.25,156.84,156.25,156.7,13574.0,138.5849,139.1082,138.5849,138.9841,13574.0
2018-12-17 11:10:00,156.73,157.05,156.3,156.63,29812.0,139.0107,139.2945,138.6293,138.922,29812.0
2018-12-17 11:15:00,156.63,156.81,156.21,156.31,16769.0,138.922,139.0816,138.5495,138.6382,16769.0
2018-12-17 11:20:00,156.4,156.42,155.98,155.98,20930.0,138.718,138.7357,138.3455,138.3455,20930.0
2018-12-17 11:25:00,156.05,156.7,155.98,156.1,17040.0,138.4076,138.9841,138.3455,138.4519,17040.0
2018-12-17 11:30:00,155.98,156.04,155.33,155.51,12184.0,138.3455,138.3987,137.769,137.9286,12184.0
2018-12-17 11:35:00,155.51,155.75,155.23,155.65,15358.0,137.9286,138.1415,137.6803,138.0528,15358.0
2018-12-17 11:40:00,155.66,155.66,155.12,155.21,12073.0,138.0617,138.0617,137.5827,137.6625,12073.0
2018-12-17 11:45:00,155.21,155.36,154.89,155.12,13034.0,137.6625,137.7956,137.3787,137.5827,13034.0
2018-12-17 11:50:00,155.24,155.25,155.01,155.08,13517.0,137.6891,137.698,137.4851,137.5472,13517.0
2018-12-17 11:55:00,155.09,155.74,155.09,155.7,8730.0,137.5561,138.1326,137.5561,138.0971,8730.0
2018-12-17 12:00:00,155.73,155.96,155.53,155.69,8825.0,138.1237,138.3277,137.9463,138.0883,8825.0
2018-12-17 12:05:00,155.55,155.84,155.55,155.59,8093.0,137.9641,138.2213,137.9641,137.9996,8093.0
2018-12-17 12:10:00,155.6,155.6,155.26,155.59,8002.0,138.0084,138.0084,137.7069,137.9996,8002.0
2018-12-17 12:15:00,155.54,155.98,155.54,155.94,4542.0,137.9552,138.3455,137.9552,138.31,4542.0
2018-12-17 12:20:00,155.99,156.47,155.99,156.22,8903.0,138.3543,138.7801,138.3543,138.5583,8903.0
2018-12-17 12:25:00,156.15,156.15,155.53,155.66,5559.0,138.4963,138.4963,137.9463,138.0617,5559.0
2018-12-17 12:30:00,155.63,155.63,155.0,155.0,5418.0,138.035,138.035,137.4763,137.4763,5418.0
2018-12-17 12:35:00,154.99,155.23,154.98,155.05,28103.0,137.4674,137.6803,137.4585,137.5206,28103.0
2018-12-17 12:40:00,155.05,155.13,154.66,154.76,8467.0,137.5206,137.5916,137.1747,137.2634,8467.0
2018-12-17 12:45:00,154.71,154.89,154.71,154.84,1949.0,137.2191,137.3787,137.2191,137.3344,1949.0
2018-12-17 12:50:00,154.81,154.9,153.92,153.97,14034.0,137.3077,137.3876,136.5184,136.5627,14034.0
2018-12-17 12:55:00,154.01,154.38,154.01,154.29,5847.0,136.5982,136.9264,136.5982,136.8465,5847.0
2018-12-17 13:00:00,154.3,154.47,154.11,154.45,8200.0,136.8554,137.0062,136.6869,136.9884,8200.0
2018-12-17 13:05:00,154.54,154.85,154.54,154.63,4359.0,137.0683,137.3432,137.0683,137.1481,4359.0
2018-12-17 13:10:00,154.64,154.79,154.43,154.78,7671.0,137.157,137.29,136.9707,137.2811,7671.0
2018-12-17 13:15:00,154.75,154.75,154.32,154.34,7385.0,137.2545,137.2545,136.8731,136.8909,7385.0
2018-12-17 13:20:00,154.24,154.31,153.69,154.31,7189.0,136.8022,136.8643,136.3144,136.8643,7189.0
2018-12-17 13:25:00,154.21,154.38,154.09,154.09,3401.0,136.7756,136.9264,136.6691,136.6691,3401.0
2018-12-17 13:30:00,154.1,154.33,153.76,153.76,2963.0,136.678,136.882,136.3765,136.3765,2963.0
2018-12-17 13:35:00,153.83,153.97,153.5,153.73,2315.0,136.4385,136.5627,136.1459,136.3498,2315.0
2018-12-17 13:40:00,153.75,154.07,153.75,153.81,4543.0,136.3676,136.6514,136.3676,136.4208,4543.0
2018-12-17 13:45:00,153.7,153.7,153.41,153.64,4082.0,136.3232,136.3232,136.066,136.27,4082.0
2018-12-17 13:50:00,153.69,153.82,153.6,153.7,3100.0,136.3144,136.4297,136.2345,136.3232,3100.0
2018-12-17 13:55:00,153.65,153.91,153.53,153.53,2900.0,136.2789,136.5095,136.1725,136.1725,2900.0
2018-12-17 14:00:00,153.43,153.57,152.87,152.97,14926.0,136.0838,136.2079,135.5871,135.6758,14926.0
2018-12-17 14:05:00,152.96,153.28,152.93,153.1,2410.0,135.6669,135.9507,135.6403,135.7911,2410.0
2018-12-17 14:10:00,153.12,153.36,153.1,153.13,3121.0,135.8088,136.0217,135.7911,135.8177,3121.0
2018-12-17 14:15:00,153.31,153.48,153.21,153.38,5978.0,135.9773,136.1281,135.8886,136.0394,5978.0
2018-12-17 14:20:00,153.38,153.81,153.38,153.56,4983.0,136.0394,136.4208,136.0394,136.1991,4983.0
2018-12-17 14:25:00,153.59,153.68,153.31,153.5,4289.0,136.2257,136.3055,135.9773,136.1459,4289.0
2018-12-17 14:30:00,153.57,153.97,153.53,153.82,4278.0,136.2079,136.5627,136.1725,136.4297,4278.0
2018-12-17 14:35:00,153.85,153.94,153.71,153.81,3565.0,136.4563,136.5361,136.3321,136.4208,3565.0
2018-12-17 14:40:00,153.82,154.27,153.81,153.98,2818.0,136.4297,136.8288,136.4208,136.5716,2818.0
2018-12-17 14:45:00,153.96,154.18,153.81,153.81,3989.0,136.5538,136.749,136.4208,136.4208,3989.0
2018-12-17 14:50:00,153.84,153.84,153.23,153.33,4464.0,136.4474,136.4474,135.9064,135.9951,4464.0
2018-12-17 14:55:00,153.28,153.41,153.12,153.21,5733.0,135.9507,136.066,135.8088,135.8886,5733.0
2018-12-17 15:00:00,153.17,153.46,153.05,153.13,9804.0,135.8532,136.1104,135.7467,135.8177,9804.0
2018-12-17 15:05:00,153.21,153.48,153.11,153.13,6709.0,135.8886,136.1281,135.7999,135.8177,6709.0
2018-12-17 15:10:00,153.1,153.81,153.1,153.35,9808.0,135.7911,136.4208,135.7911,136.0128,9808.0
2018-12-17 15:15:00,153.34,153.44,153.08,153.19,10127.0,136.0039,136.0926,135.7733,135.8709,10127.0
2018-12-17 15:20:00,153.21,153.33,152.94,153.11,5987.0,135.8886,135.9951,135.6492,135.7999,5987.0
2018-12-17 15:25:00,153.07,153.22,152.95,153.22,7485.0,135.7645,135.8975,135.658,135.8975,7485.0
2018-12-17 15:30:00,153.23,153.25,152.86,152.96,14236.0,135.9064,135.9241,135.5782,135.6669,14236.0
2018-12-17 15:35:00,152.96,153.08,152.66,152.94,8550.0,135.6669,135.7733,135.4008,135.6492,8550.0
2018-12-17 15:40:00,152.95,152.95,152.77,152.83,15566.0,135.658,135.658,135.4984,135.5516,15566.0
2018-12-17 15:45:00,152.8,153.13,152.32,152.57,47340.0,135.525,135.8177,135.0993,135.321,47340.0
2018-12-17 15:50:00,152.6,153.22,152.53,153.22,14257.0,135.3476,135.8975,135.2855,135.8975,14257.0
2018-12-17 15:55:00,153.15,153.53,153.03,153.34,36333.0,135.8354,136.1725,135.729,136.0039,36333.0
2018-12-18 09:30:00,154.72,155.65,153.79,155.65,16771.0,137.2279,138.0528,136.4031,138.0528,16771.0
2018-12-18 09:35:00,155.45,155.7,154.96,155.12,12876.0,137.8754,138.0971,137.4408,137.5827,12876.0
2018-12-18 09:40:00,155.23,155.32,154.66,155.2,5561.0,137.6803,137.7601,137.1747,137.6537,5561.0
2018-12-18 09:45:00,155.47,156.03,155.25,156.03,5221.0,137.8931,138.3898,137.698,138.3898,5221.0
2018-12-18 09:50:00,156.01,156.5,155.92,156.19,10282.0,138.3721,138.8067,138.2923,138.5317,10282.0
2018-12-18 09:55:00,156.19,156.68,156.18,156.51,9286.0,138.5317,138.9663,138.5229,138.8156,9286.0
2018-12-18 10:00:00,156.49,156.56,155.89,155.89,11700.0,138.7978,138.8599,138.2656,138.2656,11700.0
2018-12-18 10:05:00,155.85,156.08,155.7,155.72,6746.0,138.2302,138.4342,138.0971,138.1149,6746.0
2018-12-18 10:10:00,155.71,155.71,154.95,155.36,10939.0,138.106,138.106,137.4319,137.7956,10939.0
2018-12-18 10:15:00,155.52,155.73,155.28,155.73,5608.0,137.9375,138.1237,137.7246,138.1237,5608.0
2018-12-18 10:20:00,155.85,155.85,155.02,155.14,13526.0,138.2302,138.2302,137.494,137.6004,13526.0
2018-12-18 10:25:00,155.14,155.14,154.78,155.08,6967.0,137.6004,137.6004,137.2811,137.5472,6967.0
2018-12-18 10:30:00,155.03,155.19,154.86,154.87,12716.0,137.5029,137.6448,137.3521,137.361,12716.0
2018-12-18 10:35:00,154.93,155.01,154.44,155.01,6080.0,137.4142,137.4851,136.9796,137.4851,6080.0
2018-12-18 10:40:00,154.95,154.97,154.09,154.21,9343.0,137.4319,137.4497,136.6691,136.7756,9343.0
2018-12-18 10:45:00,154.12,154.23,153.89,154.23,8500.0,136.6958,136.7933,136.4918,136.7933,8500.0
2018-12-18 10:50:00,154.24,154.4,154.21,154.24,6863.0,136.8022,136.9441,136.7756,136.8022,6863.0
2018-12-18 10:55:00,154.41,154.45,154.14,154.2,5900.0,136.953,136.9884,136.7135,136.7667,5900.0
2018-12-18 11:00:00,154.25,154.49,154.03,154.1,9623.0,136.8111,137.0239,136.6159,136.678,9623.0
2018-12-18 11:05:00,154.11,154.17,153.96,153.96,5377.0,136.6869,136.7401,136.5538,136.5538,5377.0
2018-12-18 11:10:00,153.99,154.02,153.78,153.89,3413.0,136.5805,136.6071,136.3942,136.4918,3413.0
2018-12-18 11:15:00,153.84,153.84,153.43,153.73,6890.0,136.4474,136.4474,136.0838,136.3498,6890.0
2018-12-18 11:20:00,153.75,153.75,153.54,153.69,4300.0,136.3676,136.3676,136.1813,136.3144,4300.0
2018-12-18 11:25:00,153.59,153.82,153.44,153.82,4866.0,136.2257,136.4297,136.0926,136.4297,4866.0
2018-12-18 11:30:00,153.85,154.26,153.71,154.0,21491.0,136.4563,136.8199,136.3321,136.5893,21491.0
2018-12-18 11:35:00,153.97,154.6,153.97,154.33,6001.0,136.5627,137.1215,136.5627,136.882,6001.0
2018-12-18 11:40:00,154.43,154.47,153.97,153.97,9278.0,136.9707,137.0062,136.5627,136.5627,9278.0
2018-12-18 11:45:00,153.87,154.38,153.74,154.33,3240.0,136.474,136.9264,136.3587,136.882,3240.0
2018-12-18 11:50:00,154.44,154.52,154.19,154.39,5924.0,136.9796,137.0505,136.7578,136.9352,5924.0
2018-12-18 11:55:00,154.45,154.67,154.14,154.31,4459.0,136.9884,137.1836,136.7135,136.8643,4459.0
2018-12-18 12:00:00,154.28,154.36,153.64,154.23,15519.0,136.8377,136.9086,136.27,136.7933,15519.0
2018-12-18 12:05:00,154.3,154.78,154.3,154.78,3000.0,136.8554,137.2811,136.8554,137.2811,3000.0
2018-12-18 12:10:00,154.93,155.04,154.9,154.92,6681.0,137.4142,137.5117,137.3876,137.4053,6681.0
2018-12-18 12:15:00,154.9,155.05,154.77,154.97,7575.0,137.3876,137.5206,137.2723,137.4497,7575.0
2018-12-18 12:20:00,154.92,155.08,154.79,154.87,4886.0,137.4053,137.5472,137.29,137.361,4886.0
2018-12-18 12:25:00,154.91,154.92,154.39,154.6,9040.0,137.3964,137.4053,136.9352,137.1215,9040.0
2018-12-18 12:30:00,154.65,154.91,154.64,154.67,2139.0,137.1658,137.3964,137.157,137.1836,2139.0
2018-12-18 12:35:00,154.51,154.73,154.47,154.57,4859.0,137.0417,137.2368,137.0062,137.0949,4859.0
2018-12-18 12:40:00,154.62,155.14,154.62,154.91,8530.0,137.1392,137.6004,137.1392,137.3964,8530.0
2018-12-18 12:45:00,154.83,155.01,154.43,154.65,8175.0,137.3255,137.4851,136.9707,137.1658,8175.0
2018-12-18 12:50:00,154.43,154.88,154.43,154.81,2037.0,136.9707,137.3698,136.9707,137.3077,2037.0
2018-12-18 12:55:00,154.96,155.06,154.7,154.98,3101.0,137.4408,137.5295,137.2102,137.4585,3101.0
2018-12-18 13:00:00,155.03,155.03,154.64,154.92,5606.0,137.5029,137.5029,137.157,137.4053,5606.0
2018-12-18 13:05:00,155.01,155.01,154.72,154.8,2762.0,137.4851,137.4851,137.2279,137.2989,2762.0
2018-12-18 13:10:00,154.86,154.99,154.86,154.99,1796.0,137.3521,137.4674,137.3521,137.4674,1796.0
2018-12-18 13:15:00,154.95,154.95,154.79,154.79,2400.0,137.4319,137.4319,137.29,137.29,2400.0
2018-12-18 13:20:00,154.86,154.94,154.55,154.67,7879.0,137.3521,137.4231,137.0771,137.1836,7879.0
2018-12-18 13:25:00,154.63,154.75,154.58,154.74,2400.0,137.1481,137.2545,137.1038,137.2457,2400.0
2018-12-18 13:30:00,154.67,154.81,154.57,154.67,3684.0,137.1836,137.3077,137.0949,137.1836,3684.0
2018-12-18 13:35:00,154.77,154.88,154.66,154.75,2700.0,137.2723,137.3698,137.1747,137.2545,2700.0
2018-12-18 13:40:00,154.71,154.87,154.69,154.82,1909.0,137.2191,137.361,137.2013,137.3166,1909.0
2018-12-18 13:45:00,154.82,155.04,154.79,155.0,3416.0,137.3166,137.5117,137.29,137.4763,3416.0
2018-12-18 13:50:00,154.95,154.97,154.49,154.54,3704.0,137.4319,137.4497,137.0239,137.0683,3704.0
2018-12-18 13:55:00,154.48,154.51,154.15,154.33,4152.0,137.0151,137.0417,136.7224,136.882,4152.0
2018-12-18 14:00:00,154.37,154.47,154.23,154.32,4124.0,136.9175,137.0062,136.7933,136.8731,4124.0
2018-12-18 14:05:00,154.23,154.48,154.01,154.48,3217.0,136.7933,137.0151,136.5982,137.0151,3217.0
2018-12-18 14:10:00,154.44,154.45,154.16,154.17,6249.0,136.9796,136.9884,136.7312,136.7401,6249.0
2018-12-18 14:15:00,154.13,154.18,153.78,153.89,6851.0,136.7046,136.749,136.3942,136.4918,6851.0
2018-12-18 14:20:00,153.93,154.16,153.85,153.89,3435.0,136.5272,136.7312,136.4563,136.4918,3435.0
2018-12-18 14:25:00,153.9,154.05,153.9,153.98,2600.0,136.5006,136.6337,136.5006,136.5716,2600.0
2018-12-18 14:30:00,153.94,153.94,153.43,153.48,5088.0,136.5361,136.5361,136.0838,136.1281,5088.0
2018-12-18 14:35:00,153.48,153.71,153.32,153.59,5008.0,136.1281,136.3321,135.9862,136.2257,5008.0
2018-12-18 14:40:00,153.57,153.69,152.66,152.7,9141.0,136.2079,136.3144,135.4008,135.4363,9141.0
2018-12-18 14:45:00,152.69,152.82,152.47,152.82,7388.0,135.4274,135.5427,135.2323,135.5427,7388.0
2018-12-18 14:50:00,152.78,152.85,152.66,152.83,5803.0,135.5073,135.5693,135.4008,135.5516,5803.0
2018-12-18 14:55:00,152.83,152.85,152.16,152.21,7519.0,135.5516,135.5693,134.9573,135.0017,7519.0
2018-12-18 15:00:00,152.19,152.42,152.0,152.13,26658.0,134.984,135.188,134.8154,134.9307,26658.0
2018-12-18 15:05:00,152.08,152.58,151.79,152.1,10293.0,134.8864,135.3299,134.6292,134.9041,10293.0
2018-12-18 15:10:00,152.1,152.71,152.1,152.43,6011.0,134.9041,135.4452,134.9041,135.1968,6011.0
2018-12-18 15:15:00,152.47,152.83,151.92,152.77,22127.0,135.2323,135.5516,134.7445,135.4984,22127.0
2018-12-18 15:20:00,152.75,152.85,152.53,152.72,6154.0,135.4806,135.5693,135.2855,135.454,6154.0
2018-12-18 15:25:00,152.7,152.71,152.23,152.66,12009.0,135.4363,135.4452,135.0194,135.4008,12009.0
2018-12-18 15:30:00,152.77,153.53,152.54,153.2,23108.0,135.4984,136.1725,135.2944,135.8798,23108.0
2018-12-18 15:35:00,153.18,153.38,152.95,153.08,19457.0,135.862,136.0394,135.658,135.7733,19457.0
2018-12-18 15:40:00,153.09,153.49,153.08,153.49,20150.0,135.7822,136.137,135.7733,136.137,20150.0
2018-12-18 15:45:00,153.46,154.31,153.44,154.29,20315.0,136.1104,136.8643,136.0926,136.8465,20315.0
2018-12-18 15:50:00,154.3,154.3,153.88,154.02,36946.0,136.8554,136.8554,136.4829,136.6071,36946.0
2018-12-18 15:55:00,154.05,154.1,153.56,153.66,73120.0,136.6337,136.678,136.1991,136.2878,73120.0
2018-12-19 09:30:00,153.96,154.66,153.37,154.22,15418.0,136.5538,137.1747,136.0305,136.7845,15418.0
2018-12-19 09:35:00,154.21,154.49,154.02,154.18,4964.0,136.7756,137.0239,136.6071,136.749,4964.0
2018-12-19 09:40:00,154.41,154.97,154.4,154.97,4875.0,136.953,137.4497,136.9441,137.4497,4875.0
2018-12-19 09:45:00,155.06,155.13,154.68,154.83,7859.0,137.5295,137.5916,137.1924,137.3255,7859.0
2018-12-19 09:50:00,154.66,154.7,154.18,154.7,8577.0,137.1747,137.2102,136.749,137.2102,8577.0
2018-12-19 09:55:00,154.7,155.09,154.46,154.46,11297.0,137.2102,137.5561,136.9973,136.9973,11297.0
2018-12-19 10:00:00,154.61,155.0,154.61,154.93,14618.0,137.1304,137.4763,137.1304,137.4142,14618.0
2018-12-19 10:05:00,154.83,155.37,154.69,155.01,18025.0,137.3255,137.8044,137.2013,137.4851,18025.0
2018-12-19 10:10:00,154.93,155.06,154.48,154.93,11183.0,137.4142,137.5295,137.0151,137.4142,11183.0
2018-12-19 10:15:00,154.89,155.09,154.86,154.96,12656.0,137.3787,137.5561,137.3521,137.4408,12656.0
2018-12-19 10:20:00,154.83,154.83,154.33,154.37,6367.0,137.3255,137.3255,136.882,136.9175,6367.0
2018-12-19 10:25:00,154.33,154.51,154.08,154.28,7213.0,136.882,137.0417,136.6603,136.8377,7213.0
2018-12-19 10:30:00,154.5,154.68,154.21,154.33,7811.0,137.0328,137.1924,136.7756,136.882,7811.0
2018-12-19 10:35:00,154.38,154.41,153.92,154.18,6126.0,136.9264,136.953,136.5184,136.749,6126.0
2018-12-19 10:40:00,154.16,154.41,154.08,154.2,7808.0,136.7312,136.953,136.6603,136.7667,7808.0
2018-12-19 10:45:00,154.16,154.45,154.05,154.37,4981.0,136.7312,136.9884,136.6337,136.9175,4981.0
2018-12-19 10:50:00,154.45,154.86,154.44,154.65,3551.0,136.9884,137.3521,136.9796,137.1658,3551.0
2018-12-19 10:55:00,154.62,155.0,154.58,155.0,5800.0,137.1392,137.4763,137.1038,137.4763,5800.0
2018-12-19 11:00:00,154.96,154.97,154.73,154.88,4431.0,137.4408,137.4497,137.2368,137.3698,4431.0
2018-12-19 11:05:00,154.92,155.34,154.92,155.09,6673.0,137.4053,137.7778,137.4053,137.5561,6673.0
2018-12-19 11:10:00,155.04,155.05,154.62,154.75,4100.0,137.5117,137.5206,137.1392,137.2545,4100.0
2018-12-19 11:15:00,154.53,155.03,154.5,155.0,18265.0,137.0594,137.5029,137.0328,137.4763,18265.0
2018-12-19 11:20:00,155.06,155.43,155.0,155.43,6767.0,137.5295,137.8577,137.4763,137.8577,6767.0
2018-12-19 11:25:00,155.37,155.44,155.0,155.0,7472.0,137.8044,137.8665,137.4763,137.4763,7472.0
2018-12-19 11:30:00,155.01,155.01,154.78,154.98,3401.0,137.4851,137.4851,137.2811,137.4585,3401.0
2018-12-19 11:35:00,155.06,155.08,154.99,154.99,1500.0,137.5295,137.5472,137.4674,137.4674,1500.0
2018-12-19 11:40:00,155.05,155.11,154.87,154.93,7120.0,137.5206,137.5738,137.361,137.4142,7120.0
2018-12-19 11:45:00,154.87,155.0,154.76,154.89,3173.0,137.361,137.4763,137.2634,137.3787,3173.0
2018-12-19 11:50:00,154.94,155.04,154.83,154.87,3736.0,137.4231,137.5117,137.3255,137.361,3736.0
2018-12-19 11:55:00,154.82,155.16,154.72,155.09,11460.0,137.3166,137.6182,137.2279,137.5561,11460.0
2018-12-19 12:00:00,155.12,155.26,155.03,155.04,4817.0,137.5827,137.7069,137.5029,137.5117,4817.0
2018-12-19 12:05:00,155.06,155.4,155.05,155.21,8843.0,137.5295,137.831,137.5206,137.6625,8843.0
2018-12-19 12:10:00,155.08,155.08,154.88,155.07,2600.0,137.5472,137.5472,137.3698,137.5384,2600.0
2018-12-19 12:15:00,155.04,155.28,154.97,155.28,2436.0,137.5117,137.7246,137.4497,137.7246,2436.0
2018-12-19 12:20:00,155.32,155.52,155.3,155.46,9794.0,137.7601,137.9375,137.7424,137.8843,9794.0
2018-12-19 12:25:00,155.32,155.39,155.23,155.23,1000.0,137.7601,137.8222,137.6803,137.6803,1000.0
2018-12-19 12:30:00,155.15,155.33,155.13,155.33,7400.0,137.6093,137.769,137.5916,137.769,7400.0
2018-12-19 12:35:00,155.38,155.6,155.38,155.59,2946.0,137.8133,138.0084,137.8133,137.9996,2946.0
2018-12-19 12:40:00,155.65,155.68,155.56,155.65,1813.0,138.0528,138.0794,137.973,138.0528,1813.0
2018-12-19 12:45:00,155.57,155.7,155.57,155.67,1378.0,137.9818,138.0971,137.9818,138.0705,1378.0
2018-12-19 12:50:00,155.75,155.77,155.45,155.56,12758.0,138.1415,138.1592,137.8754,137.973,12758.0
2018-12-19 12:55:00,155.56,155.64,155.45,155.46,7007.0,137.973,138.0439,137.8754,137.8843,7007.0
2018-12-19 13:00:00,155.41,155.64,155.41,155.53,5927.0,137.8399,138.0439,137.8399,137.9463,5927.0
2018-12-19 13:05:00,155.56,155.56,155.36,155.5,7901.0,137.973,137.973,137.7956,137.9197,7901.0
2018-12-19 13:10:00,155.53,155.62,155.5,155.6,3202.0,137.9463,138.0262,137.9197,138.0084,3202.0
2018-12-19 13:15:00,155.55,155.67,155.51,155.67,10900.0,137.9641,138.0705,137.9286,138.0705,10900.0
2018-12-19 13:20:00,155.76,155.76,155.18,155.45,8595.0,138.1503,138.1503,137.6359,137.8754,8595.0
2018-12-19 13:25:00,155.52,155.75,155.52,155.69,1800.0,137.9375,138.1415,137.9375,138.0883,1800.0
2018-12-19 13:30:00,155.78,155.82,155.44,155.54,5606.0,138.1681,138.2036,137.8665,137.9552,5606.0
2018-12-19 13:35:00,155.63,155.72,155.55,155.71,1850.0,138.035,138.1149,137.9641,138.106,1850.0
2018-12-19 13:40:00,155.71,156.02,155.7,156.0,7332.0,138.106,138.3809,138.0971,138.3632,7332.0
2018-12-19 13:45:00,156.01,156.09,155.94,156.04,3600.0,138.3721,138.443,138.31,138.3987,3600.0
2018-12-19 13:50:00,155.99,155.99,155.13,155.37,11303.0,138.3543,138.3543,137.5916,137.8044,11303.0
2018-12-19 13:55:00,155.35,156.36,155.35,156.15,5188.0,137.7867,138.6825,137.7867,138.4963,5188.0
2018-12-19 14:00:00,156.24,156.4,153.61,153.76,6113.0,138.5761,138.718,136.2434,136.3765,6113.0
2018-12-19 14:05:00,153.62,154.48,153.61,154.19,16225.0,136.2523,137.0151,136.2434,136.7578,16225.0
2018-12-19 14:10:00,154.16,154.16,153.03,153.33,9694.0,136.7312,136.7312,135.729,135.9951,9694.0
2018-12-19 14:15:00,153.47,154.46,153.31,154.44,7919.0,136.1192,136.9973,135.9773,136.9796,7919.0
2018-12-19 14:20:00,154.14,154.94,153.96,154.89,19725.0,136.7135,137.4231,136.5538,137.3787,19725.0
2018-12-19 14:25:00,154.78,155.31,154.5,154.87,5900.0,137.2811,137.7512,137.0328,137.361,5900.0
2018-12-19 14:30:00,154.81,155.39,154.53,154.74,14100.0,137.3077,137.8222,137.0594,137.2457,14100.0
2018-12-19 14:35:00,154.87,154.99,154.43,154.64,8326.0,137.361,137.4674,136.9707,137.157,8326.0
2018-12-19 14:40:00,154.58,154.58,152.88,152.89,40200.0,137.1038,137.1038,135.5959,135.6048,40200.0
2018-12-19 14:45:00,152.59,153.59,152.59,153.59,10790.0,135.3387,136.2257,135.3387,136.2257,10790.0
2018-12-19 14:50:00,153.49,153.49,152.38,152.96,13161.0,136.137,136.137,135.1525,135.6669,13161.0
2018-12-19 14:55:00,152.8,152.87,151.59,152.43,16156.0,135.525,135.5871,134.4518,135.1968,16156.0
2018-12-19 15:00:00,152.19,152.23,151.16,151.18,16499.0,134.984,135.0194,134.0704,134.0881,16499.0
2018-12-19 15:05:00,151.23,151.51,150.44,150.97,16539.0,134.1325,134.3808,133.4318,133.9019,16539.0
2018-12-19 15:10:00,151.03,152.07,150.63,152.07,8447.0,133.9551,134.8775,133.6003,134.8775,8447.0
2018-12-19 15:15:00,152.01,152.08,151.01,151.23,9093.0,134.8243,134.8864,133.9374,134.1325,9093.0
2018-12-19 15:20:00,151.4,152.1,150.68,152.02,14788.0,134.2833,134.9041,133.6447,134.8332,14788.0
2018-12-19 15:25:00,151.84,152.13,150.78,150.78,11449.0,134.6735,134.9307,133.7334,133.7334,11449.0
2018-12-19 15:30:00,150.95,151.68,150.77,151.41,20650.0,133.8841,134.5316,133.7245,134.2921,20650.0
2018-12-19 15:35:00,151.41,151.41,150.82,151.09,8467.0,134.2921,134.2921,133.7688,134.0083,8467.0
2018-12-19 15:40:00,150.98,151.01,150.4,150.97,15532.0,133.9108,133.9374,133.3963,133.9019,15532.0
2018-12-19 15:45:00,151.11,151.44,150.9,151.43,12723.0,134.0261,134.3187,133.8398,134.3099,12723.0
2018-12-19 15:50:00,151.43,151.57,151.27,151.32,19772.0,134.3099,134.4341,134.168,134.2123,19772.0
2018-12-19 15:55:00,151.26,151.52,151.16,151.25,48369.0,134.1591,134.3897,134.0704,134.1502,48369.0
2018-12-20 09:30:00,150.0,150.77,149.31,150.61,18587.0,133.0415,133.7245,132.4296,133.5826,18587.0
2018-12-20 09:35:00,150.47,150.8,150.07,150.41,13755.0,133.4584,133.7511,133.1036,133.4052,13755.0
2018-12-20 09:40:00,150.4,150.48,149.06,149.26,21578.0,133.3963,133.4673,132.2078,132.3852,21578.0
2018-12-20 09:45:00,149.36,149.61,148.56,148.56,12986.0,132.4739,132.6956,131.7644,131.7644,12986.0
2018-12-20 09:50:00,148.56,148.97,147.9,148.28,14397.0,131.7644,132.128,131.179,131.516,14397.0
2018-12-20 09:55:00,148.24,149.48,148.22,149.43,20617.0,131.4805,132.5803,131.4628,132.536,20617.0
2018-12-20 10:00:00,149.32,149.5,148.97,149.17,15411.0,132.4384,132.5981,132.128,132.3054,15411.0
2018-12-20 10:05:00,149.27,150.2,149.25,150.19,8755.0,132.3941,133.2189,132.3763,133.2101,8755.0
2018-12-20 10:10:00,149.96,150.38,149.74,150.26,10964.0,133.0061,133.3786,132.8109,133.2722,10964.0
2018-12-20 10:15:00,150.37,150.57,149.8,149.82,17733.0,133.3697,133.5471,132.8642,132.8819,17733.0
2018-12-20 10:20:00,149.84,150.11,149.52,149.74,9977.0,132.8996,133.1391,132.6158,132.8109,9977.0
2018-12-20 10:25:00,149.87,150.22,149.65,149.65,8156.0,132.9262,133.2367,132.7311,132.7311,8156.0
2018-12-20 10:30:00,149.61,150.18,149.61,150.07,11723.0,132.6956,133.2012,132.6956,133.1036,11723.0
2018-12-20 10:35:00,150.02,150.22,149.65,150.14,10652.0,133.0593,133.2367,132.7311,133.1657,10652.0
2018-12-20 10:40:00,150.16,151.02,150.02,151.0,16163.0,133.1835,133.9462,133.0593,133.9285,16163.0
2018-12-20 10:45:00,150.85,151.03,150.54,150.89,34886.0,133.7955,133.9551,133.5205,133.8309,34886.0
2018-12-20 10:50:00,150.74,151.19,150.33,150.4,33258.0,133.6979,134.097,133.3342,133.3963,33258.0
2018-12-20 10:55:00,150.46,150.63,150.32,150.49,4452.0,133.4495,133.6003,133.3254,133.4762,4452.0
2018-12-20 11:00:00,150.31,150.34,150.05,150.19,6042.0,133.3165,133.3431,133.0859,133.2101,6042.0
2018-12-20 11:05:00,150.24,150.51,149.8,149.97,27576.0,133.2544,133.4939,132.8642,133.0149,27576.0
2018-12-20 11:10:00,149.91,150.2,149.72,149.99,12520.0,132.9617,133.2189,132.7932,133.0327,12520.0
2018-12-20 11:15:00,149.89,150.01,149.79,149.87,6915.0,132.944,133.0504,132.8553,132.9262,6915.0
2018-12-20 11:20:00,149.84,149.87,149.49,149.82,7714.0,132.8996,132.9262,132.5892,132.8819,7714.0
2018-12-20 11:25:00,149.86,150.02,148.91,149.11,17422.0,132.9174,133.0593,132.0748,132.2522,17422.0
2018-12-20 11:30:00,149.14,149.44,148.69,149.23,17172.0,132.2788,132.5449,131.8797,132.3586,17172.0
2018-12-20 11:35:00,149.3,149.42,148.99,149.06,14607.0,132.4207,132.5271,132.1457,132.2078,14607.0
2018-12-20 11:40:00,149.09,149.21,148.41,148.84,18123.0,132.2344,132.3409,131.6313,132.0127,18123.0
2018-12-20 11:45:00,148.96,149.04,148.47,148.47,9815.0,132.1191,132.1901,131.6845,131.6845,9815.0
2018-12-20 11:50:00,148.51,148.73,147.94,148.71,11660.0,131.72,131.9151,131.2144,131.8974,11660.0
2018-12-20 11:55:00,148.83,149.54,148.55,148.77,23979.0,132.0038,132.6336,131.7555,131.9506,23979.0
2018-12-20 12:00:00,148.75,148.97,148.4,148.6,32026.0,131.9329,132.128,131.6224,131.7998,32026.0
2018-12-20 12:05:00,148.62,148.62,147.9,147.99,21135.0,131.8176,131.8176,131.179,131.2588,21135.0
2018-12-20 12:10:00,147.98,148.31,147.24,147.24,24842.0,131.2499,131.5426,130.5936,130.5936,24842.0
2018-12-20 12:15:00,147.25,147.89,146.98,147.89,12490.0,130.6025,131.1701,130.363,131.1701,12490.0
2018-12-20 12:20:00,147.88,148.13,147.87,148.01,12224.0,131.1612,131.383,131.1524,131.2765,12224.0
2018-12-20 12:25:00,147.94,148.41,147.94,148.36,19315.0,131.2144,131.6313,131.2144,131.587,19315.0
2018-12-20 12:30:00,148.31,148.43,147.86,148.11,10214.0,131.5426,131.649,131.1435,131.3652,10214.0
2018-12-20 12:35:00,148.02,148.09,147.36,147.6,24669.0,131.2854,131.3475,130.7,130.9129,24669.0
2018-12-20 12:40:00,147.55,147.88,147.19,147.58,9200.0,130.8685,131.1612,130.5492,130.8951,9200.0
2018-12-20 12:45:00,147.48,147.99,146.92,147.99,23141.0,130.8065,131.2588,130.3098,131.2588,23141.0
2018-12-20 12:50:00,148.03,148.17,147.65,147.83,4500.0,131.2943,131.4184,130.9572,131.1169,4500.0
2018-12-20 12:55:00,147.63,147.99,147.48,147.86,6612.0,130.9395,131.2588,130.8065,131.1435,6612.0
2018-12-20 13:00:00,147.79,147.82,147.41,147.53,10278.0,131.0814,131.108,130.7444,130.8508,10278.0
2018-12-20 13:05:00,147.58,147.81,147.27,147.39,10684.0,130.8951,131.0991,130.6202,130.7266,10684.0
2018-12-20 13:10:00,147.31,147.92,147.31,147.82,6971.0,130.6557,131.1967,130.6557,131.108,6971.0
2018-12-20 13:15:00,147.83,148.08,147.61,147.71,4900.0,131.1169,131.3386,130.9218,131.0104,4900.0
2018-12-20 13:20:00,147.65,147.98,147.38,147.61,11984.0,130.9572,131.2499,130.7178,130.9218,11984.0
2018-12-20 13:25:00,147.71,147.96,147.65,147.76,5393.0,131.0104,131.2322,130.9572,131.0548,5393.0
2018-12-20 13:30:00,147.74,147.94,147.31,147.48,9132.0,131.0371,131.2144,130.6557,130.8065,9132.0
2018-12-20 13:35:00,147.44,147.76,147.33,147.52,6083.0,130.771,131.0548,130.6734,130.8419,6083.0
2018-12-20 13:40:00,147.46,147.52,146.9,147.44,8005.0,130.7887,130.8419,130.292,130.771,8005.0
2018-12-20 13:45:00,147.38,147.58,147.15,147.27,6222.0,130.7178,130.8951,130.5138,130.6202,6222.0
2018-12-20 13:50:00,147.29,147.49,147.08,147.31,10213.0,130.6379,130.8153,130.4517,130.6557,10213.0
2018-12-20 13:55:00,147.32,147.77,147.29,147.56,10609.0,130.6645,131.0637,130.6379,130.8774,10609.0
2018-12-20 14:00:00,147.56,147.69,146.72,147.17,40570.0,130.8774,130.9927,130.1324,130.5315,40570.0
2018-12-20 14:05:00,147.26,147.46,146.82,146.9,7067.0,130.6113,130.7887,130.2211,130.292,7067.0
2018-12-20 14:10:00,146.81,146.81,146.03,146.49,10924.0,130.2122,130.2122,129.5204,129.9284,10924.0
2018-12-20 14:15:00,146.53,147.2,146.53,146.98,30898.0,129.9639,130.5581,129.9639,130.363,30898.0
2018-12-20 14:20:00,146.97,147.55,146.85,147.41,14430.0,130.3541,130.8685,130.2477,130.7444,14430.0
2018-12-20 14:25:00,147.51,148.33,147.51,148.23,12626.0,130.8331,131.5604,130.8331,131.4717,12626.0
2018-12-20 14:30:00,148.3,148.45,147.8,148.13,9495.0,131.5337,131.6668,131.0903,131.383,9495.0
2018-12-20 14:35:00,148.23,148.87,148.11,148.3,10430.0,131.4717,132.0393,131.3652,131.5337,10430.0
2018-12-20 14:40:00,148.31,149.3,148.31,149.28,14655.0,131.5426,132.4207,131.5426,132.4029,14655.0
2018-12-20 14:45:00,149.15,149.49,148.78,149.49,25805.0,132.2876,132.5892,131.9595,132.5892,25805.0
2018-12-20 14:50:00,149.47,149.48,148.99,149.22,18317.0,132.5715,132.5803,132.1457,132.3497,18317.0
2018-12-20 14:55:00,149.19,149.44,148.88,149.43,48383.0,132.3231,132.5449,132.0482,132.536,48383.0
2018-12-20 15:00:00,149.39,149.4,148.85,148.89,37085.0,132.5005,132.5094,132.0216,132.057,37085.0
2018-12-20 15:05:00,148.93,149.25,148.25,148.8,17753.0,132.0925,132.3763,131.4894,131.9772,17753.0
2018-12-20 15:10:00,148.75,149.17,148.69,149.14,13429.0,131.9329,132.3054,131.8797,132.2788,13429.0
2018-12-20 15:15:00,149.04,149.05,148.49,148.49,6469.0,132.1901,132.199,131.7023,131.7023,6469.0
2018-12-20 15:20:00,148.39,149.29,148.38,149.24,10608.0,131.6136,132.4118,131.6047,132.3675,10608.0
2018-12-20 15:25:00,149.22,149.34,148.39,148.53,16127.0,132.3497,132.4562,131.6136,131.7377,16127.0
2018-12-20 15:30:00,148.45,148.76,148.39,148.51,16502.0,131.6668,131.9417,131.6136,131.72,16502.0
2018-12-20 15:35:00,148.48,148.74,148.33,148.6,15475.0,131.6934,131.924,131.5604,131.7998,15475.0
2018-12-20 15:40:00,148.51,148.64,147.35,147.36,28643.0,131.72,131.8353,130.6911,130.7,28643.0
2018-12-20 15:45:00,147.25,147.71,147.15,147.48,47984.0,130.6025,131.0104,130.5138,130.8065,47984.0
2018-12-20 15:50:00,147.51,147.96,147.51,147.65,45574.0,130.8331,131.2322,130.8331,130.9572,45574.0
2018-12-20 15:55:00,147.63,148.19,147.45,148.11,67804.0,130.9395,131.4362,130.7798,131.3652,67804.0
2018-12-21 09:30:00,148.14,148.25,147.39,147.72,2904.0,131.3918,131.4894,130.7266,131.0193,2904.0
2018-12-21 09:35:00,147.75,149.48,147.75,149.47,183805.0,131.0459,132.5803,131.0459,132.5715,183805.0
2018-12-21 09:40:00,149.22,149.49,148.7,148.96,15779.0,132.3497,132.5892,131.8885,132.1191,15779.0
2018-12-21 09:45:00,148.75,149.28,148.49,148.85,15535.0,131.9329,132.4029,131.7023,132.0216,15535.0
2018-12-21 09:50:00,148.69,148.69,147.66,147.67,18046.0,131.8797,131.8797,130.9661,130.975,18046.0
2018-12-21 09:55:00,147.85,148.57,147.85,148.42,9058.0,131.1346,131.7732,131.1346,131.6402,9058.0
2018-12-21 10:00:00,148.36,148.54,147.95,148.23,15511.0,131.587,131.7466,131.2233,131.4717,15511.0
2018-12-21 10:05:00,148.36,148.49,147.37,147.71,47261.0,131.587,131.7023,130.7089,131.0104,47261.0
2018-12-21 10:10:00,147.84,149.35,147.83,148.9,31061.0,131.1258,132.465,131.1169,132.0659,31061.0
2018-12-21 10:15:00,148.88,149.71,148.61,149.55,38653.0,132.0482,132.7843,131.8087,132.6424,38653.0
2018-12-21 10:20:00,149.59,149.91,149.16,149.43,11009.0,132.6779,132.9617,132.2965,132.536,11009.0
2018-12-21 10:25:00,149.4,149.47,149.01,149.18,6463.0,132.5094,132.5715,132.1635,132.3143,6463.0
2018-12-21 10:30:00,149.24,149.42,148.84,148.85,7885.0,132.3675,132.5271,132.0127,132.0216,7885.0
2018-12-21 10:35:00,148.89,149.23,148.64,148.67,9051.0,132.057,132.3586,131.8353,131.8619,9051.0
2018-12-21 10:40:00,148.65,148.76,148.4,148.4,9113.0,131.8442,131.9417,131.6224,131.6224,9113.0
2018-12-21 10:45:00,148.41,149.03,148.41,148.72,6772.0,131.6313,132.1812,131.6313,131.9063,6772.0
2018-12-21 10:50:00,148.64,148.97,148.08,148.63,14059.0,131.8353,132.128,131.3386,131.8264,14059.0
2018-12-21 10:55:00,148.63,148.64,148.1,148.33,18640.0,131.8264,131.8353,131.3564,131.5604,18640.0
2018-12-21 11:00:00,148.38,148.49,148.08,148.17,13789.0,131.6047,131.7023,131.3386,131.4184,13789.0
2018-12-21 11:05:00,148.04,148.14,147.15,147.22,31021.0,131.3031,131.3918,130.5138,130.5758,31021.0
2018-12-21 11:10:00,147.29,148.03,147.29,147.58,7256.0,130.6379,131.2943,130.6379,130.8951,7256.0
2018-12-21 11:15:00,147.61,148.3,147.53,148.16,8351.0,130.9218,131.5337,130.8508,131.4096,8351.0
2018-12-21 11:20:00,148.26,148.54,148.23,148.49,3700.0,131.4983,131.7466,131.4717,131.7023,3700.0
2018-12-21 11:25:00,148.39,149.03,148.12,149.0,6926.0,131.6136,132.1812,131.3741,132.1546,6926.0
2018-12-21 11:30:00,149.1,149.11,148.38,148.69,12413.0,132.2433,132.2522,131.6047,131.8797,12413.0
2018-12-21 11:35:00,148.69,148.78,148.44,148.44,4216.0,131.8797,131.9595,131.6579,131.6579,4216.0
2018-12-21 11:40:00,148.44,148.74,148.23,148.63,7900.0,131.6579,131.924,131.4717,131.8264,7900.0
2018-12-21 11:45:00,148.61,148.65,148.09,148.09,6343.0,131.8087,131.8442,131.3475,131.3475,6343.0
2018-12-21 11:50:00,148.03,148.64,148.03,148.29,6806.0,131.2943,131.8353,131.2943,131.5249,6806.0
2018-12-21 11:55:00,148.32,148.32,147.58,147.73,11077.0,131.5515,131.5515,130.8951,131.0282,11077.0
2018-12-21 12:00:00,147.57,147.79,147.41,147.75,9665.0,130.8863,131.0814,130.7444,131.0459,9665.0
2018-12-21 12:05:00,147.71,147.87,147.24,147.47,10600.0,131.0104,131.1524,130.5936,130.7976,10600.0
2018-12-21 12:10:00,147.37,147.37,146.91,147.15,16419.0,130.7089,130.7089,130.3009,130.5138,16419.0
2018-12-21 12:15:00,147.2,147.65,147.18,147.26,6990.0,130.5581,130.9572,130.5404,130.6113,6990.0
2018-12-21 12:20:00,147.21,147.76,147.08,147.62,5213.0,130.567,131.0548,130.4517,130.9306,5213.0
2018-12-21 12:25:00,147.63,147.89,147.3,147.3,11971.0,130.9395,131.1701,130.6468,130.6468,11971.0
2018-12-21 12:30:00,147.27,147.65,146.75,147.54,13089.0,130.6202,130.9572,130.159,130.8597,13089.0
2018-12-21 12:35:00,147.59,148.21,147.5,148.21,11217.0,130.904,131.4539,130.8242,131.4539,11217.0
2018-12-21 12:40:00,148.21,148.46,147.91,148.15,11043.0,131.4539,131.6757,131.1878,131.4007,11043.0
2018-12-21 12:45:00,148.2,148.53,148.01,148.1,10919.0,131.4451,131.7377,131.2765,131.3564,10919.0
2018-12-21 12:50:00,148.05,148.27,147.16,147.24,17238.0,131.312,131.5071,130.5226,130.5936,17238.0
2018-12-21 12:55:00,147.26,147.51,147.06,147.32,21957.0,130.6113,130.8331,130.4339,130.6645,21957.0
2018-12-21 13:00:00,147.4,147.53,147.13,147.14,6908.0,130.7355,130.8508,130.496,130.5049,6908.0
2018-12-21 13:05:00,147.09,147.29,146.78,147.29,10952.0,130.4605,130.6379,130.1856,130.6379,10952.0
2018-12-21 13:10:00,147.25,147.49,147.05,147.32,5611.0,130.6025,130.8153,130.4251,130.6645,5611.0
2018-12-21 13:15:00,147.23,147.52,147.16,147.29,4226.0,130.5847,130.8419,130.5226,130.6379,4226.0
2018-12-21 13:20:00,147.24,148.04,147.23,147.86,6858.0,130.5936,131.3031,130.5847,131.1435,6858.0
2018-12-21 13:25:00,147.94,148.13,147.62,147.82,6313.0,131.2144,131.383,130.9306,131.108,6313.0
2018-12-21 13:30:00,147.85,148.3,147.77,148.3,7057.0,131.1346,131.5337,131.0637,131.5337,7057.0
2018-12-21 13:35:00,148.32,148.43,148.1,148.43,6673.0,131.5515,131.649,131.3564,131.649,6673.0
2018-12-21 13:40:00,148.58,148.78,148.28,148.78,8430.0,131.7821,131.9595,131.516,131.9595,8430.0
2018-12-21 13:45:00,148.62,148.71,148.13,148.17,7740.0,131.8176,131.8974,131.383,131.4184,7740.0
2018-12-21 13:50:00,148.26,148.48,147.79,148.1,7072.0,131.4983,131.6934,131.0814,131.3564,7072.0
2018-12-21 13:55:00,148.13,148.18,147.83,148.06,5700.0,131.383,131.4273,131.1169,131.3209,5700.0
2018-12-21 14:00:00,147.95,148.15,147.82,147.89,12671.0,131.2233,131.4007,131.108,131.1701,12671.0
2018-12-21 14:05:00,147.79,147.81,147.61,147.64,3602.0,131.0814,131.0991,130.9218,130.9484,3602.0
2018-12-21 14:10:00,147.65,147.74,147.06,147.21,7694.0,130.9572,131.0371,130.4339,130.567,7694.0
2018-12-21 14:15:00,147.28,147.63,147.14,147.62,7246.0,130.6291,130.9395,130.5049,130.9306,7246.0
2018-12-21 14:20:00,147.67,148.15,147.58,147.96,10484.0,130.975,131.4007,130.8951,131.2322,10484.0
2018-12-21 14:25:00,147.91,148.12,147.67,148.0,8667.0,131.1878,131.3741,130.975,131.2677,8667.0
2018-12-21 14:30:00,148.0,148.08,147.82,147.88,6891.0,131.2677,131.3386,131.108,131.1612,6891.0
2018-12-21 14:35:00,147.93,148.12,147.88,148.06,5602.0,131.2056,131.3741,131.1612,131.3209,5602.0
2018-12-21 14:40:00,148.13,148.13,147.55,147.6,7685.0,131.383,131.383,130.8685,130.9129,7685.0
2018-12-21 14:45:00,147.67,147.79,147.55,147.79,6205.0,130.975,131.0814,130.8685,131.0814,6205.0
2018-12-21 14:50:00,147.82,148.4,147.73,147.74,12399.0,131.108,131.6224,131.0282,131.0371,12399.0
2018-12-21 14:55:00,147.83,147.95,147.48,147.86,9869.0,131.1169,131.2233,130.8065,131.1435,9869.0
2018-12-21 15:00:00,147.97,148.0,147.7,147.85,9915.0,131.2411,131.2677,131.0016,131.1346,9915.0
2018-12-21 15:05:00,147.79,147.83,147.51,147.62,9640.0,131.0814,131.1169,130.8331,130.9306,9640.0
2018-12-21 15:10:00,147.63,147.64,147.02,147.03,18828.0,130.9395,130.9484,130.3985,130.4073,18828.0
2018-12-21 15:15:00,147.07,147.07,146.35,146.44,37330.0,130.4428,130.4428,129.8042,129.884,37330.0
2018-12-21 15:20:00,146.44,146.68,145.93,146.3,34013.0,129.884,130.0969,129.4317,129.7599,34013.0
2018-12-21 15:25:00,146.24,146.24,145.59,145.61,22665.0,129.7066,129.7066,129.1301,129.1479,22665.0
2018-12-21 15:30:00,145.66,146.11,145.53,145.8,37163.0,129.1922,129.5913,129.0769,129.3164,37163.0
2018-12-21 15:35:00,145.8,145.8,144.83,144.88,31672.0,129.3164,129.3164,128.4561,128.5004,31672.0
2018-12-21 15:40:00,144.86,145.55,144.83,145.44,40526.0,128.4827,129.0946,128.4561,128.9971,40526.0
2018-12-21 15:45:00,145.44,145.75,145.12,145.3,61381.0,128.9971,129.272,128.7133,128.8729,61381.0
2018-12-21 15:50:00,145.37,145.64,144.99,144.99,75762.0,128.935,129.1745,128.598,128.598,75762.0
2018-12-21 15:55:00,144.95,145.29,144.66,145.02,194736.0,128.5625,128.864,128.3053,128.6246,194736.0
2018-12-24 09:30:00,143.72,144.63,143.52,144.18,14381.0,127.4715,128.2787,127.2942,127.8795,14381.0
2018-12-24 09:35:00,144.27,144.37,144.02,144.2,8601.0,127.9594,128.0481,127.7376,127.8973,8601.0
2018-12-24 09:40:00,144.19,144.38,143.72,144.04,10715.0,127.8884,128.0569,127.4715,127.7554,10715.0
2018-12-24 09:45:00,143.99,143.99,142.69,143.49,6242.0,127.711,127.711,126.558,127.2675,6242.0
2018-12-24 09:50:00,143.37,143.65,142.39,142.65,9552.0,127.1611,127.4095,126.2919,126.5225,9552.0
2018-12-24 09:55:00,142.64,143.04,142.51,143.04,6241.0,126.5136,126.8684,126.3983,126.8684,6241.0
2018-12-24 10:00:00,143.17,143.6,143.04,143.32,12656.0,126.9837,127.3651,126.8684,127.1168,12656.0
2018-12-24 10:05:00,143.41,143.41,142.11,142.37,13583.0,127.1966,127.1966,126.0436,126.2742,13583.0
2018-12-24 10:10:00,142.44,144.19,142.44,144.19,9051.0,126.3363,127.8884,126.3363,127.8884,9051.0
2018-12-24 10:15:00,143.99,144.24,143.47,143.67,14917.0,127.711,127.9328,127.2498,127.4272,14917.0
2018-12-24 10:20:00,143.66,143.86,143.48,143.76,11488.0,127.4183,127.5957,127.2587,127.507,11488.0
2018-12-24 10:25:00,143.89,144.2,143.71,144.11,12688.0,127.6223,127.8973,127.4627,127.8175,12688.0
2018-12-24 10:30:00,144.26,144.77,144.26,144.62,9407.0,127.9505,128.4028,127.9505,128.2698,9407.0
2018-12-24 10:35:00,144.69,145.3,144.64,145.28,5694.0,128.3319,128.8729,128.2875,128.8552,5694.0
2018-12-24 10:40:00,145.37,146.09,145.37,145.62,8628.0,128.935,129.5736,128.935,129.1567,8628.0
2018-12-24 10:45:00,145.52,145.76,145.14,145.52,8846.0,129.068,129.2809,128.731,129.068,8846.0
2018-12-24 10:50:00,145.49,145.49,144.94,145.0,6794.0,129.0414,129.0414,128.5536,128.6068,6794.0
2018-12-24 10:55:00,144.92,144.92,144.43,144.43,4690.0,128.5359,128.5359,128.1013,128.1013,4690.0
2018-12-24 11:00:00,144.64,145.01,143.8,143.8,9947.0,128.2875,128.6157,127.5425,127.5425,9947.0
2018-12-24 11:05:00,143.86,144.4,143.78,144.35,6847.0,127.5957,128.0747,127.5248,128.0303,6847.0
2018-12-24 11:10:00,144.18,144.64,144.04,144.64,5076.0,127.8795,128.2875,127.7554,128.2875,5076.0
2018-12-24 11:15:00,144.45,144.49,143.5,144.05,8356.0,128.119,128.1545,127.2764,127.7642,8356.0
2018-12-24 11:20:00,144.13,144.3,143.54,143.62,10458.0,127.8352,127.986,127.3119,127.3828,10458.0
2018-12-24 11:25:00,143.68,143.87,143.59,143.68,6346.0,127.4361,127.6046,127.3562,127.4361,6346.0
2018-12-24 11:30:00,143.75,144.32,143.75,144.11,7078.0,127.4982,128.0037,127.4982,127.8175,7078.0
2018-12-24 11:35:00,144.08,144.11,143.76,144.08,4100.0,127.7908,127.8175,127.507,127.7908,4100.0
2018-12-24 11:40:00,144.11,144.52,144.05,144.19,7588.0,127.8175,128.1811,127.7642,127.8884,7588.0
2018-12-24 11:45:00,144.11,144.11,143.39,143.71,5838.0,127.8175,127.8175,127.1789,127.4627,5838.0
2018-12-24 11:50:00,143.68,144.07,143.58,144.07,4563.0,127.4361,127.782,127.3474,127.782,4563.0
2018-12-24 11:55:00,144.0,144.28,143.8,143.84,10470.0,127.7199,127.9682,127.5425,127.578,10470.0
2018-12-24 12:00:00,143.99,144.4,143.91,144.23,12377.0,127.711,128.0747,127.6401,127.9239,12377.0
2018-12-24 12:05:00,144.06,144.15,143.66,143.66,6617.0,127.7731,127.8529,127.4183,127.4183,6617.0
2018-12-24 12:10:00,143.76,144.19,143.68,144.17,15004.0,127.507,127.8884,127.4361,127.8707,15004.0
2018-12-24 12:15:00,144.16,144.41,143.85,143.87,12599.0,127.8618,128.0835,127.5868,127.6046,12599.0
2018-12-24 12:20:00,143.81,143.84,143.42,143.73,4914.0,127.5514,127.578,127.2055,127.4804,4914.0
2018-12-24 12:25:00,143.75,144.49,143.74,144.05,8961.0,127.4982,128.1545,127.4893,127.7642,8961.0
2018-12-24 12:30:00,144.04,144.34,143.45,143.83,7566.0,127.7554,128.0214,127.2321,127.5691,7566.0
2018-12-24 12:35:00,143.66,143.84,143.22,143.39,4717.0,127.4183,127.578,127.0281,127.1789,4717.0
2018-12-24 12:40:00,143.41,143.41,142.87,142.95,11739.0,127.1966,127.1966,126.7176,126.7886,11739.0
2018-12-24 12:45:00,142.89,142.9,142.52,142.56,12514.0,126.7354,126.7442,126.4072,126.4427,12514.0
2018-12-24 12:50:00,142.5,142.6,141.73,141.77,32342.0,126.3895,126.4782,125.7065,125.742,32342.0
2018-12-24 12:55:00,141.68,142.17,141.46,141.94,46624.0,125.6622,126.0968,125.4671,125.8928,46624.0
2018-12-26 09:30:00,142.78,143.47,142.0,143.33,19250.0,126.6378,127.2498,125.946,127.1256,19250.0
2018-12-26 09:35:00,143.13,143.16,142.59,142.93,6577.0,126.9482,126.9749,126.4693,126.7709,6577.0
2018-12-26 09:40:00,143.08,143.13,142.67,143.05,6786.0,126.9039,126.9482,126.5403,126.8773,6786.0
2018-12-26 09:45:00,142.97,143.75,142.97,143.71,19651.0,126.8063,127.4982,126.8063,127.4627,19651.0
2018-12-26 09:50:00,143.72,143.99,143.61,143.99,8343.0,127.4715,127.711,127.374,127.711,8343.0
2018-12-26 09:55:00,143.8,143.97,143.5,143.63,6861.0,127.5425,127.6933,127.2764,127.3917,6861.0
2018-12-26 10:00:00,143.41,143.62,143.14,143.15,5157.0,127.1966,127.3828,126.9571,126.966,5157.0
2018-12-26 10:05:00,143.11,143.27,142.84,143.25,11400.0,126.9305,127.0724,126.691,127.0547,11400.0
2018-12-26 10:10:00,143.27,143.32,142.38,142.53,11662.0,127.0724,127.1168,126.283,126.4161,11662.0
2018-12-26 10:15:00,142.35,142.54,142.2,142.2,5200.0,126.2564,126.4249,126.1234,126.1234,5200.0
2018-12-26 10:20:00,142.17,142.92,142.14,142.75,8627.0,126.0968,126.762,126.0702,126.6112,8627.0
2018-12-26 10:25:00,142.86,143.25,142.71,142.71,8180.0,126.7088,127.0547,126.5757,126.5757,8180.0
2018-12-26 10:30:00,142.68,142.84,142.49,142.68,2700.0,126.5491,126.691,126.3806,126.5491,2700.0
2018-12-26 10:35:00,142.51,142.68,142.19,142.49,3465.0,126.3983,126.5491,126.1145,126.3806,3465.0
2018-12-26 10:40:00,142.44,142.84,142.44,142.69,5326.0,126.3363,126.691,126.3363,126.558,5326.0
2018-12-26 10:45:00,142.78,143.07,142.63,142.89,6420.0,126.6378,126.895,126.5048,126.7354,6420.0
2018-12-26 10:50:00,142.97,143.24,142.49,142.5,9619.0,126.8063,127.0458,126.3806,126.3895,9619.0
2018-12-26 10:55:00,142.51,142.78,142.42,142.5,3500.0,126.3983,126.6378,126.3185,126.3895,3500.0
2018-12-26 11:00:00,142.65,143.19,142.58,143.19,4601.0,126.5225,127.0015,126.4604,127.0015,4601.0
2018-12-26 11:05:00,143.25,143.45,142.83,143.2,6186.0,127.0547,127.2321,126.6822,127.0103,6186.0
2018-12-26 11:10:00,143.39,143.51,143.15,143.27,8125.0,127.1789,127.2853,126.966,127.0724,8125.0
2018-12-26 11:15:00,143.42,144.02,143.42,143.93,7742.0,127.2055,127.7376,127.2055,127.6578,7742.0
2018-12-26 11:20:00,143.91,144.07,143.58,143.65,7500.0,127.6401,127.782,127.3474,127.4095,7500.0
2018-12-26 11:25:00,143.5,143.97,143.39,143.97,5390.0,127.2764,127.6933,127.1789,127.6933,5390.0
2018-12-26 11:30:00,144.04,144.23,143.96,143.96,6255.0,127.7554,127.9239,127.6844,127.6844,6255.0
2018-12-26 11:35:00,143.97,144.34,143.94,143.98,6800.0,127.6933,128.0214,127.6667,127.7021,6800.0
2018-12-26 11:40:00,143.82,143.84,143.62,143.8,16602.0,127.5602,127.578,127.3828,127.5425,16602.0
2018-12-26 11:45:00,143.69,144.07,143.51,144.07,9981.0,127.4449,127.782,127.2853,127.782,9981.0
2018-12-26 11:50:00,144.14,144.14,143.68,143.9,7735.0,127.8441,127.8441,127.4361,127.6312,7735.0
2018-12-26 11:55:00,143.87,144.22,143.87,144.22,4500.0,127.6046,127.915,127.6046,127.915,4500.0
2018-12-26 12:00:00,144.18,144.39,143.95,144.11,14930.0,127.8795,128.0658,127.6755,127.8175,14930.0
2018-12-26 12:05:00,144.17,144.38,144.07,144.21,8160.0,127.8707,128.0569,127.782,127.9061,8160.0
2018-12-26 12:10:00,144.17,144.8,144.07,144.57,17282.0,127.8707,128.4294,127.782,128.2254,17282.0
2018-12-26 12:15:00,144.65,144.65,144.12,144.29,4050.0,128.2964,128.2964,127.8263,127.9771,4050.0
2018-12-26 12:20:00,144.32,144.56,144.02,144.19,6715.0,128.0037,128.2166,127.7376,127.8884,6715.0
2018-12-26 12:25:00,144.23,144.35,143.9,143.91,9916.0,127.9239,128.0303,127.6312,127.6401,9916.0
2018-12-26 12:30:00,143.92,144.26,143.79,144.17,7859.0,127.6489,127.9505,127.5336,127.8707,7859.0
2018-12-26 12:35:00,144.17,144.43,144.03,144.41,6079.0,127.8707,128.1013,127.7465,128.0835,6079.0
2018-12-26 12:40:00,144.31,144.35,143.57,144.14,17440.0,127.9948,128.0303,127.3385,127.8441,17440.0
2018-12-26 12:45:00,144.23,144.51,144.07,144.19,9169.0,127.9239,128.1722,127.782,127.8884,9169.0
2018-12-26 12:50:00,144.27,144.72,144.26,144.72,4926.0,127.9594,128.3585,127.9505,128.3585,4926.0
2018-12-26 12:55:00,144.65,144.8,144.52,144.7,11561.0,128.2964,128.4294,128.1811,128.3407,11561.0
2018-12-26 13:00:00,144.8,144.8,144.41,144.53,18874.0,128.4294,128.4294,128.0835,128.19,18874.0
2018-12-26 13:05:00,144.52,144.7,144.45,144.7,17747.0,128.1811,128.3407,128.119,128.3407,17747.0
2018-12-26 13:10:00,144.67,144.77,144.41,144.44,11609.0,128.3141,128.4028,128.0835,128.1101,11609.0
2018-12-26 13:15:00,144.42,144.43,143.82,143.91,8994.0,128.0924,128.1013,127.5602,127.6401,8994.0
2018-12-26 13:20:00,143.9,144.21,143.87,143.88,5820.0,127.6312,127.9061,127.6046,127.6135,5820.0
2018-12-26 13:25:00,143.93,144.14,143.79,144.01,22819.0,127.6578,127.8441,127.5336,127.7288,22819.0
2018-12-26 13:30:00,144.1,144.2,143.98,143.98,3540.0,127.8086,127.8973,127.7021,127.7021,3540.0
2018-12-26 13:35:00,144.05,144.43,143.96,144.37,4794.0,127.7642,128.1013,127.6844,128.0481,4794.0
2018-12-26 13:40:00,144.6,144.68,144.48,144.62,2695.0,128.2521,128.323,128.1456,128.2698,2695.0
2018-12-26 13:45:00,144.68,144.99,144.68,144.91,5718.0,128.323,128.598,128.323,128.527,5718.0
2018-12-26 13:50:00,145.02,145.62,145.02,145.5,6363.0,128.6246,129.1567,128.6246,129.0503,6363.0
2018-12-26 13:55:00,145.62,145.75,145.4,145.6,6571.0,129.1567,129.272,128.9616,129.139,6571.0
2018-12-26 14:00:00,145.62,145.73,145.46,145.64,5817.0,129.1567,129.2543,129.0148,129.1745,5817.0
2018-12-26 14:05:00,145.48,145.64,145.34,145.62,2614.0,129.0326,129.1745,128.9084,129.1567,2614.0
2018-12-26 14:10:00,145.61,145.7,145.47,145.52,3705.0,129.1479,129.2277,129.0237,129.068,3705.0
2018-12-26 14:15:00,145.46,145.74,145.09,145.17,9561.0,129.0148,129.2632,128.6867,128.7576,9561.0
2018-12-26 14:20:00,145.18,145.32,144.97,145.32,3446.0,128.7665,128.8907,128.5802,128.8907,3446.0
2018-12-26 14:25:00,145.21,145.21,144.9,145.11,4604.0,128.7931,128.7931,128.5181,128.7044,4604.0
2018-12-26 14:30:00,145.24,145.61,145.19,145.61,2671.0,128.8197,129.1479,128.7753,129.1479,2671.0
2018-12-26 14:35:00,145.57,145.69,145.4,145.54,4500.0,129.1124,129.2188,128.9616,129.0858,4500.0
2018-12-26 14:40:00,145.53,145.61,145.2,145.52,3812.0,129.0769,129.1479,128.7842,129.068,3812.0
2018-12-26 14:45:00,145.52,145.52,145.16,145.21,4335.0,129.068,129.068,128.7487,128.7931,4335.0
2018-12-26 14:50:00,145.25,145.71,145.25,145.62,4622.0,128.8286,129.2366,128.8286,129.1567,4622.0
2018-12-26 14:55:00,145.57,146.0,145.43,146.0,5430.0,129.1124,129.4938,128.9882,129.4938,5430.0
2018-12-26 15:00:00,146.02,146.14,145.66,145.83,5208.0,129.5115,129.6179,129.1922,129.343,5208.0
2018-12-26 15:05:00,146.01,146.35,146.01,146.16,3463.0,129.5026,129.8042,129.5026,129.6357,3463.0
2018-12-26 15:10:00,146.2,146.43,146.2,146.41,6999.0,129.6712,129.8752,129.6712,129.8574,6999.0
2018-12-26 15:15:00,146.38,146.57,146.21,146.22,10509.0,129.8308,129.9993,129.68,129.6889,10509.0
2018-12-26 15:20:00,146.24,146.73,146.16,146.73,8730.0,129.7066,130.1412,129.6357,130.1412,8730.0
2018-12-26 15:25:00,146.66,146.89,146.65,146.81,6629.0,130.0792,130.2832,130.0703,130.2122,6629.0
2018-12-26 15:30:00,146.78,147.1,146.73,147.07,5215.0,130.1856,130.4694,130.1412,130.4428,5215.0
2018-12-26 15:35:00,147.01,147.54,146.96,147.37,10966.0,130.3896,130.8597,130.3452,130.7089,10966.0
2018-12-26 15:40:00,147.36,147.96,147.21,147.96,10652.0,130.7,131.2322,130.567,131.2322,10652.0
2018-12-26 15:45:00,148.04,148.14,147.39,147.7,23506.0,131.3031,131.3918,130.7266,131.0016,23506.0
2018-12-26 15:50:00,147.62,148.42,147.62,148.42,21247.0,130.9306,131.6402,130.9306,131.6402,21247.0
2018-12-26 15:55:00,148.42,148.71,148.19,148.56,41768.0,131.6402,131.8974,131.4362,131.7644,41768.0
2018-12-27 09:30:00,146.07,147.62,145.42,146.62,9517.0,129.5559,130.9306,128.9793,130.0437,9517.0
2018-12-27 09:35:00,146.09,147.07,146.08,146.44,5110.0,129.5736,130.4428,129.5647,129.884,5110.0
2018-12-27 09:40:00,146.48,146.97,146.41,146.53,3005.0,129.9195,130.3541,129.8574,129.9639,3005.0
2018-12-27 09:45:00,146.68,146.74,145.79,145.88,4132.0,130.0969,130.1501,129.3075,129.3873,4132.0
2018-12-27 09:50:00,145.8,145.81,144.94,145.25,14313.0,129.3164,129.3253,128.5536,128.8286,14313.0
2018-12-27 09:55:00,145.12,145.86,144.9,145.84,9159.0,128.7133,129.3696,128.5181,129.3519,9159.0
2018-12-27 10:00:00,145.75,146.68,145.75,146.4,11008.0,129.272,130.0969,129.272,129.8486,11008.0
2018-12-27 10:05:00,146.41,146.41,145.41,145.41,3228.0,129.8574,129.8574,128.9705,128.9705,3228.0
2018-12-27 10:10:00,145.5,146.0,145.5,145.98,3129.0,129.0503,129.4938,129.0503,129.476,3129.0
2018-12-27 10:15:00,146.18,146.62,145.94,146.12,6007.0,129.6534,130.0437,129.4406,129.6002,6007.0
2018-12-27 10:20:00,146.09,146.59,145.96,146.53,3350.0,129.5736,130.0171,129.4583,129.9639,3350.0
2018-12-27 10:25:00,146.39,146.93,146.31,146.93,5576.0,129.8397,130.3186,129.7687,130.3186,5576.0
2018-12-27 10:30:00,146.7,147.27,146.3,147.21,10796.0,130.1146,130.6202,129.7599,130.567,10796.0
2018-12-27 10:35:00,147.34,147.39,146.7,146.7,5105.0,130.6823,130.7266,130.1146,130.1146,5105.0
2018-12-27 10:40:00,146.77,147.5,146.77,147.28,8802.0,130.1767,130.8242,130.1767,130.6291,8802.0
2018-12-27 10:45:00,147.41,147.71,147.2,147.29,3936.0,130.7444,131.0104,130.5581,130.6379,3936.0
2018-12-27 10:50:00,147.31,147.62,146.86,146.86,6907.0,130.6557,130.9306,130.2565,130.2565,6907.0
2018-12-27 10:55:00,146.81,147.31,146.7,146.91,19208.0,130.2122,130.6557,130.1146,130.3009,19208.0
2018-12-27 11:00:00,146.82,147.12,146.6,146.84,8905.0,130.2211,130.4872,130.0259,130.2388,8905.0
2018-12-27 11:05:00,147.0,147.29,146.87,147.29,6017.0,130.3807,130.6379,130.2654,130.6379,6017.0
2018-12-27 11:10:00,147.22,147.45,146.96,147.27,17680.0,130.5758,130.7798,130.3452,130.6202,17680.0
2018-12-27 11:15:00,147.32,147.73,146.97,147.73,17917.0,130.6645,131.0282,130.3541,131.0282,17917.0
2018-12-27 11:20:00,147.62,147.79,147.41,147.74,4661.0,130.9306,131.0814,130.7444,131.0371,4661.0
2018-12-27 11:25:00,147.82,148.2,147.76,148.07,4036.0,131.108,131.4451,131.0548,131.3297,4036.0
2018-12-27 11:30:00,148.13,148.44,148.09,148.25,7346.0,131.383,131.6579,131.3475,131.4894,7346.0
2018-12-27 11:35:00,147.99,148.41,147.87,148.17,4526.0,131.2588,131.6313,131.1524,131.4184,4526.0
2018-12-27 11:40:00,148.09,148.18,147.67,147.78,4580.0,131.3475,131.4273,130.975,131.0725,4580.0
2018-12-27 11:45:00,147.85,147.87,147.49,147.66,3515.0,131.1346,131.1524,130.8153,130.9661,3515.0
2018-12-27 11:50:00,147.7,147.91,147.4,147.4,4921.0,131.0016,131.1878,130.7355,130.7355,4921.0
2018-12-27 11:55:00,147.21,147.81,147.21,147.76,4945.0,130.567,131.0991,130.567,131.0548,4945.0
2018-12-27 12:00:00,147.76,147.79,147.33,147.43,5210.0,131.0548,131.0814,130.6734,130.7621,5210.0
2018-12-27 12:05:00,147.52,147.67,147.36,147.61,1427.0,130.8419,130.975,130.7,130.9218,1427.0
2018-12-27 12:10:00,147.6,147.79,147.49,147.78,2350.0,130.9129,131.0814,130.8153,131.0725,2350.0
2018-12-27 12:15:00,147.91,148.46,147.88,148.46,4852.0,131.1878,131.6757,131.1612,131.6757,4852.0
2018-12-27 12:20:00,148.3,148.3,147.85,147.88,6624.0,131.5337,131.5337,131.1346,131.1612,6624.0
2018-12-27 12:25:00,147.94,147.94,146.9,146.96,6341.0,131.2144,131.2144,130.292,130.3452,6341.0
2018-12-27 12:30:00,146.95,147.11,146.84,147.11,2046.0,130.3364,130.4783,130.2388,130.4783,2046.0
2018-12-27 12:35:00,147.16,147.56,147.14,147.31,6747.0,130.5226,130.8774,130.5049,130.6557,6747.0
2018-12-27 12:40:00,147.34,147.34,146.99,147.18,3663.0,130.6823,130.6823,130.3718,130.5404,3663.0
2018-12-27 12:45:00,147.24,147.47,147.05,147.16,5405.0,130.5936,130.7976,130.4251,130.5226,5405.0
2018-12-27 12:50:00,147.09,147.39,146.93,147.39,5600.0,130.4605,130.7266,130.3186,130.7266,5600.0
2018-12-27 12:55:00,147.35,147.39,146.9,146.98,6197.0,130.6911,130.7266,130.292,130.363,6197.0
2018-12-27 13:00:00,146.97,146.98,146.64,146.7,6711.0,130.3541,130.363,130.0614,130.1146,6711.0
2018-12-27 13:05:00,146.79,147.06,146.7,147.06,7600.0,130.1945,130.4339,130.1146,130.4339,7600.0
2018-12-27 13:10:00,147.07,147.08,146.51,146.66,8963.0,130.4428,130.4517,129.9461,130.0792,8963.0
2018-12-27 13:15:00,146.62,146.69,146.25,146.39,5345.0,130.0437,130.1058,129.7155,129.8397,5345.0
2018-12-27 13:20:00,146.28,146.42,146.19,146.39,3259.0,129.7421,129.8663,129.6623,129.8397,3259.0
2018-12-27 13:25:00,146.44,146.62,146.25,146.26,4878.0,129.884,130.0437,129.7155,129.7244,4878.0
2018-12-27 13:30:00,146.24,146.52,146.2,146.42,5215.0,129.7066,129.955,129.6712,129.8663,5215.0
2018-12-27 13:35:00,146.35,146.35,146.12,146.12,5590.0,129.8042,129.8042,129.6002,129.6002,5590.0
2018-12-27 13:40:00,146.11,146.33,146.1,146.17,3682.0,129.5913,129.7865,129.5825,129.6446,3682.0
2018-12-27 13:45:00,146.05,146.16,145.61,145.61,7579.0,129.5381,129.6357,129.1479,129.1479,7579.0
2018-12-27 13:50:00,145.62,145.62,145.18,145.18,7322.0,129.1567,129.1567,128.7665,128.7665,7322.0
2018-12-27 13:55:00,145.28,145.52,145.26,145.43,5900.0,128.8552,129.068,128.8374,128.9882,5900.0
2018-12-27 14:00:00,145.38,145.63,145.22,145.63,5100.0,128.9439,129.1656,128.802,129.1656,5100.0
2018-12-27 14:05:00,145.62,145.8,145.07,145.07,9410.0,129.1567,129.3164,128.6689,128.6689,9410.0
2018-12-27 14:10:00,145.01,145.22,145.01,145.01,6244.0,128.6157,128.802,128.6157,128.6157,6244.0
2018-12-27 14:15:00,144.96,144.96,144.6,144.91,6303.0,128.5714,128.5714,128.2521,128.527,6303.0
2018-12-27 14:20:00,144.82,145.24,144.79,144.88,10389.0,128.4472,128.8197,128.4206,128.5004,10389.0
2018-12-27 14:25:00,145.01,145.29,144.92,145.23,3506.0,128.6157,128.864,128.5359,128.8108,3506.0
2018-12-27 14:30:00,145.29,145.29,144.89,145.09,8124.0,128.864,128.864,128.5093,128.6867,8124.0
2018-12-27 14:35:00,145.01,145.54,145.01,145.4,5556.0,128.6157,129.0858,128.6157,128.9616,5556.0
2018-12-27 14:40:00,145.43,146.08,145.01,145.89,15070.0,128.9882,129.5647,128.6157,129.3962,15070.0
2018-12-27 14:45:00,145.9,146.12,145.36,145.36,7775.0,129.4051,129.6002,128.9261,128.9261,7775.0
2018-12-27 14:50:00,145.3,146.32,145.21,145.88,9635.0,128.8729,129.7776,128.7931,129.3873,9635.0
2018-12-27 14:55:00,145.76,146.1,145.76,146.1,9561.0,129.2809,129.5825,129.2809,129.5825,9561.0
2018-12-27 15:00:00,146.06,146.06,145.34,145.64,14515.0,129.547,129.547,128.9084,129.1745,14515.0
2018-12-27 15:05:00,145.67,145.97,145.34,145.84,13925.0,129.2011,129.4672,128.9084,129.3519,13925.0
2018-12-27 15:10:00,145.86,146.83,145.63,146.83,14714.0,129.3696,130.2299,129.1656,130.2299,14714.0
2018-12-27 15:15:00,146.88,146.88,146.56,146.77,7215.0,130.2743,130.2743,129.9905,130.1767,7215.0
2018-12-27 15:20:00,146.78,147.43,146.78,147.4,8429.0,130.1856,130.7621,130.1856,130.7355,8429.0
2018-12-27 15:25:00,147.36,148.0,147.33,147.88,7698.0,130.7,131.2677,130.6734,131.1612,7698.0
2018-12-27 15:30:00,147.94,148.39,147.49,148.15,9668.0,131.2144,131.6136,130.8153,131.4007,9668.0
2018-12-27 15:35:00,148.22,148.89,148.22,148.82,13205.0,131.4628,132.057,131.4628,131.995,13205.0
2018-12-27 15:40:00,148.75,150.04,148.75,149.76,13687.0,131.9329,133.077,131.9329,132.8287,13687.0
2018-12-27 15:45:00,149.78,149.88,149.07,149.31,21467.0,132.8464,132.9351,132.2167,132.4296,21467.0
2018-12-27 15:50:00,149.23,149.34,148.74,148.84,12993.0,132.3586,132.4562,131.924,132.0127,12993.0
2018-12-27 15:55:00,148.85,149.81,148.83,149.8,104133.0,132.0216,132.873,132.0038,132.8642,104133.0
2018-12-28 09:30:00,151.0,151.0,149.2,150.39,14751.0,133.9285,133.9285,132.332,133.3875,14751.0
2018-12-28 09:35:00,150.25,150.25,149.73,150.09,1598.0,133.2633,133.2633,132.8021,133.1214,1598.0
2018-12-28 09:40:00,150.19,150.89,149.77,150.81,2965.0,133.2101,133.8309,132.8376,133.76,2965.0
2018-12-28 09:45:00,150.8,151.76,150.8,151.2,15358.0,133.7511,134.6026,133.7511,134.1059,15358.0
2018-12-28 09:50:00,151.25,151.31,150.67,151.06,8542.0,134.1502,134.2034,133.6358,133.9817,8542.0
2018-12-28 09:55:00,150.97,151.18,150.82,151.16,8231.0,133.9019,134.0881,133.7688,134.0704,8231.0
2018-12-28 10:00:00,151.2,151.24,149.85,150.18,19305.0,134.1059,134.1414,132.9085,133.2012,19305.0
2018-12-28 10:05:00,150.28,150.56,150.28,150.5,5000.0,133.2899,133.5382,133.2899,133.485,5000.0
2018-12-28 10:10:00,150.38,150.38,149.87,150.06,5905.0,133.3786,133.3786,132.9262,133.0948,5905.0
2018-12-28 10:15:00,150.28,150.52,150.22,150.52,6975.0,133.2899,133.5028,133.2367,133.5028,6975.0
2018-12-28 10:20:00,150.49,150.81,150.25,150.38,11135.0,133.4762,133.76,133.2633,133.3786,11135.0
2018-12-28 10:25:00,150.2,150.49,150.19,150.44,2816.0,133.2189,133.4762,133.2101,133.4318,2816.0
2018-12-28 10:30:00,150.31,150.37,149.88,150.15,5000.0,133.3165,133.3697,132.9351,133.1746,5000.0
2018-12-28 10:35:00,149.75,149.75,149.3,149.6,3727.0,132.8198,132.8198,132.4207,132.6868,3727.0
2018-12-28 10:40:00,149.54,149.94,149.42,149.71,16614.0,132.6336,132.9883,132.5271,132.7843,16614.0
2018-12-28 10:45:00,149.77,150.21,149.74,150.13,4700.0,132.8376,133.2278,132.8109,133.1569,4700.0
2018-12-28 10:50:00,150.23,150.61,150.05,150.08,5646.0,133.2455,133.5826,133.0859,133.1125,5646.0
2018-12-28 10:55:00,149.91,149.92,149.23,149.25,15581.0,132.9617,132.9706,132.3586,132.3763,15581.0
2018-12-28 11:00:00,149.37,149.55,149.14,149.36,6748.0,132.4828,132.6424,132.2788,132.4739,6748.0
2018-12-28 11:05:00,149.51,149.99,149.36,149.9,6812.0,132.6069,133.0327,132.4739,132.9529,6812.0
2018-12-28 11:10:00,149.94,150.09,149.83,150.09,6717.0,132.9883,133.1214,132.8908,133.1214,6717.0
2018-12-28 11:15:00,150.09,150.36,149.82,150.13,9781.0,133.1214,133.3608,132.8819,133.1569,9781.0
2018-12-28 11:20:00,150.15,150.15,149.58,149.88,6042.0,133.1746,133.1746,132.669,132.9351,6042.0
2018-12-28 11:25:00,149.87,149.95,149.59,149.81,7502.0,132.9262,132.9972,132.6779,132.873,7502.0
2018-12-28 11:30:00,149.76,150.04,149.64,149.88,3120.0,132.8287,133.077,132.7222,132.9351,3120.0
2018-12-28 11:35:00,150.15,150.59,149.96,150.52,2827.0,133.1746,133.5648,133.0061,133.5028,2827.0
2018-12-28 11:40:00,150.52,150.53,150.14,150.23,6217.0,133.5028,133.5116,133.1657,133.2455,6217.0
2018-12-28 11:45:00,150.29,150.29,149.89,149.92,3557.0,133.2988,133.2988,132.944,132.9706,3557.0
2018-12-28 11:50:00,150.02,150.33,149.92,150.22,3170.0,133.0593,133.3342,132.9706,133.2367,3170.0
2018-12-28 11:55:00,150.13,150.96,150.04,150.67,10177.0,133.1569,133.893,133.077,133.6358,10177.0
2018-12-28 12:00:00,150.54,150.79,150.54,150.79,3705.0,133.5205,133.7422,133.5205,133.7422,3705.0
2018-12-28 12:05:00,150.74,151.53,150.69,150.96,9872.0,133.6979,134.3986,133.6535,133.893,9872.0
2018-12-28 12:10:00,151.07,151.07,150.74,150.74,1350.0,133.9906,133.9906,133.6979,133.6979,1350.0
2018-12-28 12:15:00,150.69,150.72,150.15,150.42,4496.0,133.6535,133.6801,133.1746,133.4141,4496.0
2018-12-28 12:20:00,150.39,150.51,149.99,150.47,5425.0,133.3875,133.4939,133.0327,133.4584,5425.0
2018-12-28 12:25:00,150.4,150.42,150.05,150.42,3504.0,133.3963,133.4141,133.0859,133.4141,3504.0
2018-12-28 12:30:00,150.32,150.54,150.28,150.47,3630.0,133.3254,133.5205,133.2899,133.4584,3630.0
2018-12-28 12:35:00,150.41,150.41,150.18,150.38,5510.0,133.4052,133.4052,133.2012,133.3786,5510.0
2018-12-28 12:40:00,150.36,150.44,150.2,150.33,3532.0,133.3608,133.4318,133.2189,133.3342,3532.0
2018-12-28 12:45:00,150.33,150.34,149.95,150.09,4555.0,133.3342,133.3431,132.9972,133.1214,4555.0
2018-12-28 12:50:00,150.12,150.15,149.92,149.92,4006.0,133.148,133.1746,132.9706,132.9706,4006.0
2018-12-28 12:55:00,149.89,149.92,149.2,149.23,6775.0,132.944,132.9706,132.332,132.3586,6775.0
2018-12-28 13:00:00,149.19,149.66,149.17,149.59,7068.0,132.3231,132.74,132.3054,132.6779,7068.0
2018-12-28 13:05:00,149.53,149.74,149.37,149.74,3175.0,132.6247,132.8109,132.4828,132.8109,3175.0
2018-12-28 13:10:00,149.71,150.0,149.71,149.92,1900.0,132.7843,133.0415,132.7843,132.9706,1900.0
2018-12-28 13:15:00,150.13,150.14,149.6,149.6,2689.0,133.1569,133.1657,132.6868,132.6868,2689.0
2018-12-28 13:20:00,149.64,149.64,149.26,149.29,4017.0,132.7222,132.7222,132.3852,132.4118,4017.0
2018-12-28 13:25:00,149.36,149.42,149.29,149.38,2001.0,132.4739,132.5271,132.4118,132.4916,2001.0
2018-12-28 13:30:00,149.37,149.38,148.99,149.09,3901.0,132.4828,132.4916,132.1457,132.2344,3901.0
2018-12-28 13:35:00,149.11,149.23,149.04,149.14,4307.0,132.2522,132.3586,132.1901,132.2788,4307.0
2018-12-28 13:40:00,149.21,149.25,148.99,149.01,3965.0,132.3409,132.3763,132.1457,132.1635,3965.0
2018-12-28 13:45:00,149.1,149.75,149.1,149.7,5638.0,132.2433,132.8198,132.2433,132.7755,5638.0
2018-12-28 13:50:00,149.73,150.08,149.52,149.75,6540.0,132.8021,133.1125,132.6158,132.8198,6540.0
2018-12-28 13:55:00,149.81,149.93,149.68,149.68,4698.0,132.873,132.9795,132.7577,132.7577,4698.0
2018-12-28 14:00:00,149.72,150.37,149.72,150.24,6283.0,132.7932,133.3697,132.7932,133.2544,6283.0
2018-12-28 14:05:00,150.38,150.59,150.29,150.37,3520.0,133.3786,133.5648,133.2988,133.3697,3520.0
2018-12-28 14:10:00,150.32,150.56,150.3,150.49,3200.0,133.3254,133.5382,133.3076,133.4762,3200.0
2018-12-28 14:15:00,150.6,150.82,150.54,150.54,7132.0,133.5737,133.7688,133.5205,133.5205,7132.0
2018-12-28 14:20:00,150.51,150.58,149.71,150.16,8719.0,133.4939,133.556,132.7843,133.1835,8719.0
2018-12-28 14:25:00,150.16,150.29,149.99,150.03,3411.0,133.1835,133.2988,133.0327,133.0682,3411.0
2018-12-28 14:30:00,150.05,150.29,149.93,150.29,3592.0,133.0859,133.2988,132.9795,133.2988,3592.0
2018-12-28 14:35:00,150.26,150.91,150.16,150.91,6700.0,133.2722,133.8487,133.1835,133.8487,6700.0
2018-12-28 14:40:00,151.0,151.25,150.78,151.14,12090.0,133.9285,134.1502,133.7334,134.0527,12090.0
2018-12-28 14:45:00,151.09,151.35,150.81,151.35,5735.0,134.0083,134.2389,133.76,134.2389,5735.0
2018-12-28 14:50:00,151.28,151.59,151.2,151.31,6555.0,134.1768,134.4518,134.1059,134.2034,6555.0
2018-12-28 14:55:00,151.23,151.37,151.02,151.05,7348.0,134.1325,134.2567,133.9462,133.9728,7348.0
2018-12-28 15:00:00,151.13,151.27,150.83,150.96,8303.0,134.0438,134.168,133.7777,133.893,8303.0
2018-12-28 15:05:00,150.87,150.87,150.15,150.4,9467.0,133.8132,133.8132,133.1746,133.3963,9467.0
2018-12-28 15:10:00,150.26,150.61,150.02,150.61,6645.0,133.2722,133.5826,133.0593,133.5826,6645.0
2018-12-28 15:15:00,150.55,150.81,150.18,150.18,13770.0,133.5294,133.76,133.2012,133.2012,13770.0
2018-12-28 15:20:00,150.13,150.14,149.31,149.66,15425.0,133.1569,133.1657,132.4296,132.74,15425.0
2018-12-28 15:25:00,149.73,149.85,148.71,149.14,11744.0,132.8021,132.9085,131.8974,132.2788,11744.0
2018-12-28 15:30:00,149.16,149.44,148.67,149.33,11749.0,132.2965,132.5449,131.8619,132.4473,11749.0
2018-12-28 15:35:00,149.33,149.7,148.9,148.94,10948.0,132.4473,132.7755,132.0659,132.1014,10948.0
2018-12-28 15:40:00,148.93,149.44,148.77,148.78,12146.0,132.0925,132.5449,131.9506,131.9595,12146.0
2018-12-28 15:45:00,148.75,148.97,148.64,148.97,12167.0,131.9329,132.128,131.8353,132.128,12167.0
2018-12-28 15:50:00,148.98,149.16,148.6,148.6,12611.0,132.1369,132.2965,131.7998,131.7998,12611.0
2018-12-28 15:55:00,148.64,149.19,148.64,148.92,36265.0,131.8353,132.3231,131.8353,132.0836,36265.0
2018-12-31 09:30:00,149.47,150.53,149.15,150.53,16465.0,132.5715,133.5116,132.2876,133.5116,16465.0
2018-12-31 09:35:00,150.67,151.01,150.51,150.51,4617.0,133.6358,133.9374,133.4939,133.4939,4617.0
2018-12-31 09:40:00,150.4,150.49,150.36,150.36,700.0,133.3963,133.4762,133.3608,133.3608,700.0
2018-12-31 09:45:00,150.34,150.34,149.82,149.82,2500.0,133.3431,133.3431,132.8819,132.8819,2500.0
2018-12-31 09:50:00,149.81,149.99,149.81,149.97,1315.0,132.873,133.0327,132.873,133.0149,1315.0
2018-12-31 09:55:00,150.02,150.23,150.0,150.08,6255.0,133.0593,133.2455,133.0415,133.1125,6255.0
2018-12-31 10:00:00,150.22,150.83,150.18,150.58,6726.0,133.2367,133.7777,133.2012,133.556,6726.0
2018-12-31 10:05:00,150.54,150.58,150.0,150.06,4561.0,133.5205,133.556,133.0415,133.0948,4561.0
2018-12-31 10:10:00,150.0,150.3,149.92,149.92,5631.0,133.0415,133.3076,132.9706,132.9706,5631.0
2018-12-31 10:15:00,149.89,150.15,149.66,150.06,6336.0,132.944,133.1746,132.74,133.0948,6336.0
2018-12-31 10:20:00,150.03,150.14,149.9,149.9,1939.0,133.0682,133.1657,132.9529,132.9529,1939.0
2018-12-31 10:25:00,149.94,150.02,149.77,150.0,3585.0,132.9883,133.0593,132.8376,133.0415,3585.0
2018-12-31 10:30:00,150.11,150.21,149.53,149.9,17288.0,133.1391,133.2278,132.6247,132.9529,17288.0
2018-12-31 10:35:00,149.91,150.01,149.69,149.75,6908.0,132.9617,133.0504,132.7666,132.8198,6908.0
2018-12-31 10:40:00,149.91,149.98,149.8,149.98,4628.0,132.9617,133.0238,132.8642,133.0238,4628.0
2018-12-31 10:45:00,149.97,150.21,149.97,150.0,4626.0,133.0149,133.2278,133.0149,133.0415,4626.0
2018-12-31 10:50:00,149.97,150.23,149.86,150.13,4952.0,133.0149,133.2455,132.9174,133.1569,4952.0
2018-12-31 10:55:00,150.13,150.23,149.82,149.93,3903.0,133.1569,133.2455,132.8819,132.9795,3903.0
2018-12-31 11:00:00,149.92,150.04,149.5,150.04,8272.0,132.9706,133.077,132.5981,133.077,8272.0
2018-12-31 11:05:00,150.13,150.13,149.85,149.89,3977.0,133.1569,133.1569,132.9085,132.944,3977.0
2018-12-31 11:10:00,149.81,150.0,149.66,149.88,17786.0,132.873,133.0415,132.74,132.9351,17786.0
2018-12-31 11:15:00,149.95,150.08,149.82,149.84,973.0,132.9972,133.1125,132.8819,132.8996,973.0
2018-12-31 11:20:00,149.73,149.73,149.63,149.73,1503.0,132.8021,132.8021,132.7134,132.8021,1503.0
2018-12-31 11:25:00,149.73,150.23,149.69,150.18,5425.0,132.8021,133.2455,132.7666,133.2012,5425.0
2018-12-31 11:30:00,150.1,150.19,149.33,149.52,5580.0,133.1302,133.2101,132.4473,132.6158,5580.0
2018-12-31 11:35:00,149.57,150.01,149.39,149.78,5257.0,132.6602,133.0504,132.5005,132.8464,5257.0
2018-12-31 11:40:00,149.71,149.72,149.5,149.61,2806.0,132.7843,132.7932,132.5981,132.6956,2806.0
2018-12-31 11:45:00,149.69,150.14,149.5,150.14,1771.0,132.7666,133.1657,132.5981,133.1657,1771.0
2018-12-31 11:50:00,150.07,150.12,149.99,150.03,1943.0,133.1036,133.148,133.0327,133.0682,1943.0
2018-12-31 11:55:00,150.04,150.04,149.71,149.94,5309.0,133.077,133.077,132.7843,132.9883,5309.0
2018-12-31 12:00:00,150.06,150.18,150.0,150.18,928.0,133.0948,133.2012,133.0415,133.2012,928.0
2018-12-31 12:05:00,150.15,150.27,149.95,150.15,1621.0,133.1746,133.281,132.9972,133.1746,1621.0
2018-12-31 12:10:00,150.1,150.22,149.71,150.09,5023.0,133.1302,133.2367,132.7843,133.1214,5023.0
2018-12-31 12:15:00,149.98,150.05,149.89,149.89,3256.0,133.0238,133.0859,132.944,132.944,3256.0
2018-12-31 12:20:00,149.91,150.1,149.91,150.0,1693.0,132.9617,133.1302,132.9617,133.0415,1693.0
2018-12-31 12:25:00,150.02,150.05,149.88,149.96,3152.0,133.0593,133.0859,132.9351,133.0061,3152.0
2018-12-31 12:30:00,149.98,150.15,149.98,150.15,1835.0,133.0238,133.1746,133.0238,133.1746,1835.0
2018-12-31 12:35:00,150.16,150.24,149.95,150.15,4203.0,133.1835,133.2544,132.9972,133.1746,4203.0
2018-12-31 12:40:00,150.09,150.18,149.85,150.14,3176.0,133.1214,133.2012,132.9085,133.1657,3176.0
2018-12-31 12:45:00,150.12,150.12,149.8,149.89,3753.0,133.148,133.148,132.8642,132.944,3753.0
2018-12-31 12:50:00,149.84,149.84,149.63,149.74,1921.0,132.8996,132.8996,132.7134,132.8109,1921.0
2018-12-31 12:55:00,149.78,149.79,149.57,149.75,3191.0,132.8464,132.8553,132.6602,132.8198,3191.0
2018-12-31 13:00:00,149.81,149.88,149.62,149.79,3676.0,132.873,132.9351,132.7045,132.8553,3676.0
2018-12-31 13:05:00,149.81,150.0,149.75,149.94,1550.0,132.873,133.0415,132.8198,132.9883,1550.0
2018-12-31 13:10:00,149.84,150.05,149.83,150.03,1450.0,132.8996,133.0859,132.8908,133.0682,1450.0
2018-12-31 13:15:00,150.08,150.22,150.01,150.11,2732.0,133.1125,133.2367,133.0504,133.1391,2732.0
2018-12-31 13:20:00,150.27,150.27,150.02,150.03,1938.0,133.281,133.281,133.0593,133.0682,1938.0
2018-12-31 13:25:00,150.03,150.23,150.03,150.19,2080.0,133.0682,133.2455,133.0682,133.2101,2080.0
2018-12-31 13:30:00,150.23,150.23,150.04,150.04,800.0,133.2455,133.2455,133.077,133.077,800.0
2018-12-31 13:35:00,150.04,150.08,149.91,149.93,2828.0,133.077,133.1125,132.9617,132.9795,2828.0
2018-12-31 13:40:00,149.83,150.01,149.82,149.87,5156.0,132.8908,133.0504,132.8819,132.9262,5156.0
2018-12-31 13:45:00,149.82,149.96,149.74,149.78,3702.0,132.8819,133.0061,132.8109,132.8464,3702.0
2018-12-31 13:50:00,149.74,149.8,149.59,149.64,2502.0,132.8109,132.8642,132.6779,132.7222,2502.0
2018-12-31 13:55:00,149.66,149.73,149.56,149.62,4452.0,132.74,132.8021,132.6513,132.7045,4452.0
2018-12-31 14:00:00,149.53,149.53,149.25,149.31,2615.0,132.6247,132.6247,132.3763,132.4296,2615.0
2018-12-31 14:05:00,149.42,149.51,149.41,149.49,3230.0,132.5271,132.6069,132.5183,132.5892,3230.0
2018-12-31 14:10:00,149.51,149.52,149.28,149.36,4000.0,132.6069,132.6158,132.4029,132.4739,4000.0
2018-12-31 14:15:00,149.36,149.57,149.2,149.57,4557.0,132.4739,132.6602,132.332,132.6602,4557.0
2018-12-31 14:20:00,149.51,149.51,148.83,148.94,3872.0,132.6069,132.6069,132.0038,132.1014,3872.0
2018-12-31 14:25:00,149.08,149.08,148.78,148.83,3578.0,132.2256,132.2256,131.9595,132.0038,3578.0
2018-12-31 14:30:00,148.84,148.96,148.83,148.96,6131.0,132.0127,132.1191,132.0038,132.1191,6131.0
2018-12-31 14:35:00,148.92,148.99,148.81,148.93,3619.0,132.0836,132.1457,131.9861,132.0925,3619.0
2018-12-31 14:40:00,148.84,149.09,148.83,149.09,3865.0,132.0127,132.2344,132.0038,132.2344,3865.0
2018-12-31 14:45:00,149.09,149.45,148.99,149.45,10051.0,132.2344,132.5537,132.1457,132.5537,10051.0
2018-12-31 14:50:00,149.49,149.75,149.49,149.7,2700.0,132.5892,132.8198,132.5892,132.7755,2700.0
2018-12-31 14:55:00,149.61,149.78,149.24,149.24,5278.0,132.6956,132.8464,132.3675,132.3675,5278.0
2018-12-31 15:00:00,149.13,149.56,149.13,149.2,2939.0,132.2699,132.6513,132.2699,132.332,2939.0
2018-12-31 15:05:00,149.18,149.49,149.13,149.17,4382.0,132.3143,132.5892,132.2699,132.3054,4382.0
2018-12-31 15:10:00,149.07,149.44,149.06,149.31,4519.0,132.2167,132.5449,132.2078,132.4296,4519.0
2018-12-31 15:15:00,149.31,149.38,149.14,149.38,10118.0,132.4296,132.4916,132.2788,132.4916,10118.0
2018-12-31 15:20:00,149.46,149.7,149.33,149.37,7137.0,132.5626,132.7755,132.4473,132.4828,7137.0
2018-12-31 15:25:00,149.42,149.88,149.42,149.85,2089.0,132.5271,132.9351,132.5271,132.9085,2089.0
2018-12-31 15:30:00,149.83,150.14,149.79,150.04,2005.0,132.8908,133.1657,132.8553,133.077,2005.0
2018-12-31 15:35:00,150.03,150.16,149.9,150.14,4011.0,133.0682,133.1835,132.9529,133.1657,4011.0
2018-12-31 15:40:00,150.2,150.33,150.15,150.33,5752.0,133.2189,133.3342,133.1746,133.3342,5752.0
2018-12-31 15:45:00,150.34,150.54,149.86,149.99,8755.0,133.3431,133.5205,132.9174,133.0327,8755.0
2018-12-31 15:50:00,149.9,150.07,149.61,149.61,10533.0,132.9529,133.1036,132.6956,132.6956,10533.0
2018-12-31 15:55:00,149.7,150.48,149.4,150.48,40277.0,132.7755,133.4673,132.5094,133.4673,40277.0
2019-01-02 09:30:00,148.52,149.26,148.13,149.1,24357.0,131.7289,132.3852,131.383,132.2433,24357.0
2019-01-02 09:35:00,148.9,149.0,148.34,148.51,6789.0,132.0659,132.1546,131.5692,131.72,6789.0
2019-01-02 09:40:00,148.29,148.76,148.07,148.58,11979.0,131.5249,131.9417,131.3297,131.7821,11979.0
2019-01-02 09:45:00,148.67,148.92,148.57,148.6,5133.0,131.8619,132.0836,131.7732,131.7998,5133.0
2019-01-02 09:50:00,148.88,148.89,148.34,148.42,3800.0,132.0482,132.057,131.5692,131.6402,3800.0
2019-01-02 09:55:00,148.51,149.57,148.42,149.41,14987.0,131.72,132.6602,131.6402,132.5183,14987.0
2019-01-02 10:00:00,149.4,149.93,149.1,149.93,24663.0,132.5094,132.9795,132.2433,132.9795,24663.0
2019-01-02 10:05:00,149.89,150.38,149.78,150.38,16863.0,132.944,133.3786,132.8464,133.3786,16863.0
2019-01-02 10:10:00,150.39,150.6,150.11,150.18,6460.0,133.3875,133.5737,133.1391,133.2012,6460.0
2019-01-02 10:15:00,150.16,150.68,150.16,150.65,8165.0,133.1835,133.6447,133.1835,133.6181,8165.0
2019-01-02 10:20:00,150.5,150.78,150.23,150.71,6711.0,133.485,133.7334,133.2455,133.6713,6711.0
2019-01-02 10:25:00,150.67,151.01,150.18,150.18,7358.0,133.6358,133.9374,133.2012,133.2012,7358.0
2019-01-02 10:30:00,150.18,150.42,150.01,150.17,26976.0,133.2012,133.4141,133.0504,133.1923,26976.0
2019-01-02 10:35:00,150.27,150.42,150.05,150.37,6662.0,133.281,133.4141,133.0859,133.3697,6662.0
2019-01-02 10:40:00,150.41,150.71,150.41,150.71,4000.0,133.4052,133.6713,133.4052,133.6713,4000.0
2019-01-02 10:45:00,150.8,151.0,150.55,150.78,7665.0,133.7511,133.9285,133.5294,133.7334,7665.0
2019-01-02 10:50:00,150.6,151.4,150.54,151.25,6415.0,133.5737,134.2833,133.5205,134.1502,6415.0
2019-01-02 10:55:00,151.16,151.46,151.05,151.05,5093.0,134.0704,134.3365,133.9728,133.9728,5093.0
2019-01-02 11:00:00,151.18,151.18,150.79,151.01,94297.0,134.0881,134.0881,133.7422,133.9374,94297.0
2019-01-02 11:05:00,151.15,151.77,151.06,151.69,10972.0,134.0615,134.6114,133.9817,134.5405,10972.0
2019-01-02 11:10:00,151.63,151.88,151.61,151.88,3724.0,134.4873,134.709,134.4695,134.709,3724.0
2019-01-02 11:15:00,151.87,151.98,151.36,151.79,3860.0,134.7001,134.7977,134.2478,134.6292,3860.0
2019-01-02 11:20:00,151.94,151.99,151.43,151.76,6238.0,134.7622,134.8066,134.3099,134.6026,6238.0
2019-01-02 11:25:00,151.61,151.83,151.27,151.29,2430.0,134.4695,134.6647,134.168,134.1857,2430.0
2019-01-02 11:30:00,151.16,151.2,150.84,150.94,9333.0,134.0704,134.1059,133.7866,133.8753,9333.0
2019-01-02 11:35:00,150.96,150.96,150.27,150.48,13791.0,133.893,133.893,133.281,133.4673,13791.0
2019-01-02 11:40:00,150.48,151.13,150.42,151.06,3104.0,133.4673,134.0438,133.4141,133.9817,3104.0
2019-01-02 11:45:00,151.13,151.16,150.68,150.97,6730.0,134.0438,134.0704,133.6447,133.9019,6730.0
2019-01-02 11:50:00,150.85,150.91,150.53,150.53,4020.0,133.7955,133.8487,133.5116,133.5116,4020.0
2019-01-02 11:55:00,150.54,150.68,150.09,150.19,3000.0,133.5205,133.6447,133.1214,133.2101,3000.0
2019-01-02 12:00:00,150.27,150.36,150.11,150.11,3799.0,133.281,133.3608,133.1391,133.1391,3799.0
2019-01-02 12:05:00,150.15,150.31,149.95,149.99,2264.0,133.1746,133.3165,132.9972,133.0327,2264.0
2019-01-02 12:10:00,150.1,150.15,149.94,150.15,1600.0,133.1302,133.1746,132.9883,133.1746,1600.0
2019-01-02 12:15:00,150.12,150.18,149.79,149.89,2013.0,133.148,133.2012,132.8553,132.944,2013.0
2019-01-02 12:20:00,149.86,149.95,149.77,149.85,5650.0,132.9174,132.9972,132.8376,132.9085,5650.0
2019-01-02 12:25:00,149.86,149.89,149.7,149.77,2900.0,132.9174,132.944,132.7755,132.8376,2900.0
2019-01-02 12:30:00,149.81,149.91,149.53,149.69,5349.0,132.873,132.9617,132.6247,132.7666,5349.0
2019-01-02 12:35:00,149.64,150.52,149.64,150.31,6190.0,132.7222,133.5028,132.7222,133.3165,6190.0
2019-01-02 12:40:00,150.43,150.43,150.19,150.28,1958.0,133.4229,133.4229,133.2101,133.2899,1958.0
2019-01-02 12:45:00,150.31,150.41,150.2,150.2,2415.0,133.3165,133.4052,133.2189,133.2189,2415.0
2019-01-02 12:50:00,150.19,150.32,150.08,150.25,3180.0,133.2101,133.3254,133.1125,133.2633,3180.0
2019-01-02 12:55:00,150.3,150.65,150.25,150.58,2700.0,133.3076,133.6181,133.2633,133.556,2700.0
2019-01-02 13:00:00,150.54,151.16,150.54,151.16,4200.0,133.5205,134.0704,133.5205,134.0704,4200.0
2019-01-02 13:05:00,151.18,151.71,151.16,151.52,8344.0,134.0881,134.5582,134.0704,134.3897,8344.0
2019-01-02 13:10:00,151.43,151.43,151.1,151.13,59142.0,134.3099,134.3099,134.0172,134.0438,59142.0
2019-01-02 13:15:00,151.09,151.19,150.91,151.19,2141.0,134.0083,134.097,133.8487,134.097,2141.0
2019-01-02 13:20:00,151.07,151.16,151.02,151.15,1400.0,133.9906,134.0704,133.9462,134.0615,1400.0
2019-01-02 13:25:00,151.06,151.33,150.89,151.19,3360.0,133.9817,134.2212,133.8309,134.097,3360.0
2019-01-02 13:30:00,151.28,151.38,151.07,151.32,5096.0,134.1768,134.2655,133.9906,134.2123,5096.0
2019-01-02 13:35:00,151.1,151.12,150.86,150.96,1897.0,134.0172,134.0349,133.8043,133.893,1897.0
2019-01-02 13:40:00,150.92,151.07,150.9,150.94,3469.0,133.8575,133.9906,133.8398,133.8753,3469.0
2019-01-02 13:45:00,150.88,151.08,150.88,151.02,2943.0,133.8221,133.9994,133.8221,133.9462,2943.0
2019-01-02 13:50:00,150.97,150.97,150.75,150.82,1761.0,133.9019,133.9019,133.7068,133.7688,1761.0
2019-01-02 13:55:00,150.88,151.32,150.88,151.32,3364.0,133.8221,134.2123,133.8221,134.2123,3364.0
2019-01-02 14:00:00,151.28,151.28,150.81,151.05,5049.0,134.1768,134.1768,133.76,133.9728,5049.0
2019-01-02 14:05:00,151.0,151.04,150.61,150.69,2559.0,133.9285,133.964,133.5826,133.6535,2559.0
2019-01-02 14:10:00,150.44,150.48,150.31,150.39,2151.0,133.4318,133.4673,133.3165,133.3875,2151.0
2019-01-02 14:15:00,150.33,150.61,150.31,150.61,3077.0,133.3342,133.5826,133.3165,133.5826,3077.0
2019-01-02 14:20:00,150.48,151.01,150.42,150.93,4064.0,133.4673,133.9374,133.4141,133.8664,4064.0
2019-01-02 14:25:00,150.8,150.8,150.58,150.58,1300.0,133.7511,133.7511,133.556,133.556,1300.0
2019-01-02 14:30:00,150.63,151.12,150.63,151.07,3843.0,133.6003,134.0349,133.6003,133.9906,3843.0
2019-01-02 14:35:00,151.01,151.01,150.82,150.94,2102.0,133.9374,133.9374,133.7688,133.8753,2102.0
2019-01-02 14:40:00,150.94,151.0,150.61,150.94,4217.0,133.8753,133.9285,133.5826,133.8753,4217.0
2019-01-02 14:45:00,150.99,151.2,150.96,151.2,19800.0,133.9196,134.1059,133.893,134.1059,19800.0
2019-01-02 14:50:00,151.24,151.34,150.99,150.99,3611.0,134.1414,134.2301,133.9196,133.9196,3611.0
2019-01-02 14:55:00,151.01,151.13,150.85,150.86,2000.0,133.9374,134.0438,133.7955,133.8043,2000.0
2019-01-02 15:00:00,150.82,151.09,150.66,150.78,5859.0,133.7688,134.0083,133.6269,133.7334,5859.0
2019-01-02 15:05:00,150.62,150.67,150.36,150.41,3810.0,133.5915,133.6358,133.3608,133.4052,3810.0
2019-01-02 15:10:00,150.39,150.55,150.11,150.54,3290.0,133.3875,133.5294,133.1391,133.5205,3290.0
2019-01-02 15:15:00,150.52,150.52,150.0,150.19,5060.0,133.5028,133.5028,133.0415,133.2101,5060.0
2019-01-02 15:20:00,150.27,150.6,150.14,150.4,11943.0,133.281,133.5737,133.1657,133.3963,11943.0
2019-01-02 15:25:00,150.45,150.72,150.24,150.45,9183.0,133.4407,133.6801,133.2544,133.4407,9183.0
2019-01-02 15:30:00,150.37,150.4,150.06,150.08,9000.0,133.3697,133.3963,133.0948,133.1125,9000.0
2019-01-02 15:35:00,150.16,150.44,150.06,150.06,3303.0,133.1835,133.4318,133.0948,133.0948,3303.0
2019-01-02 15:40:00,150.03,150.08,149.85,149.9,10998.0,133.0682,133.1125,132.9085,132.9529,10998.0
2019-01-02 15:45:00,149.91,150.53,149.91,150.17,12442.0,132.9617,133.5116,132.9617,133.1923,12442.0
2019-01-02 15:50:00,150.31,150.51,150.18,150.31,14530.0,133.3165,133.4939,133.2012,133.3165,14530.0
2019-01-02 15:55:00,150.31,151.08,150.3,150.86,48615.0,133.3165,133.9994,133.3076,133.8043,48615.0
2019-01-03 09:30:00,149.36,149.97,148.96,149.65,21831.0,132.4739,133.0149,132.1191,132.7311,21831.0
2019-01-03 09:35:00,149.62,149.81,148.33,148.55,16726.0,132.7045,132.873,131.5604,131.7555,16726.0
2019-01-03 09:40:00,148.78,149.29,148.65,149.18,17200.0,131.9595,132.4118,131.8442,132.3143,17200.0
2019-01-03 09:45:00,149.07,149.21,148.65,148.71,18900.0,132.2167,132.3409,131.8442,131.8974,18900.0
2019-01-03 09:50:00,148.74,149.08,148.45,148.92,7505.0,131.924,132.2256,131.6668,132.0836,7505.0
2019-01-03 09:55:00,148.79,149.63,148.75,149.15,19939.0,131.9683,132.7134,131.9329,132.2876,19939.0
2019-01-03 10:00:00,149.06,149.06,147.46,147.5,22287.0,132.2078,132.2078,130.7887,130.8242,22287.0
2019-01-03 10:05:00,147.69,147.7,146.92,146.92,24726.0,130.9927,131.0016,130.3098,130.3098,24726.0
2019-01-03 10:10:00,146.82,147.07,146.45,147.03,16055.0,130.2211,130.4428,129.8929,130.4073,16055.0
2019-01-03 10:15:00,146.87,147.4,146.73,147.4,10691.0,130.2654,130.7355,130.1412,130.7355,10691.0
2019-01-03 10:20:00,147.37,147.5,147.08,147.41,6462.0,130.7089,130.8242,130.4517,130.7444,6462.0
2019-01-03 10:25:00,147.26,147.45,146.89,146.89,23999.0,130.6113,130.7798,130.2832,130.2832,23999.0
2019-01-03 10:30:00,146.84,146.84,146.0,146.22,12239.0,130.2388,130.2388,129.4938,129.6889,12239.0
2019-01-03 10:35:00,146.22,146.31,145.41,145.61,5688.0,129.6889,129.7687,128.9705,129.1479,5688.0
2019-01-03 10:40:00,145.87,146.31,145.61,145.75,12040.0,129.3785,129.7687,129.1479,129.272,12040.0
2019-01-03 10:45:00,145.67,146.38,145.5,145.72,14934.0,129.2011,129.8308,129.0503,129.2454,14934.0
2019-01-03 10:50:00,145.76,146.12,145.58,145.73,6439.0,129.2809,129.6002,129.1213,129.2543,6439.0
2019-01-03 10:55:00,145.62,146.18,145.61,146.16,8599.0,129.1567,129.6534,129.1479,129.6357,8599.0
2019-01-03 11:00:00,146.16,146.75,146.1,146.75,9968.0,129.6357,130.159,129.5825,130.159,9968.0
2019-01-03 11:05:00,146.61,146.64,146.21,146.46,14362.0,130.0348,130.0614,129.68,129.9018,14362.0
2019-01-03 11:10:00,146.5,146.92,146.5,146.75,7478.0,129.9372,130.3098,129.9372,130.159,7478.0
2019-01-03 11:15:00,146.83,147.13,146.79,146.88,3443.0,130.2299,130.496,130.1945,130.2743,3443.0
2019-01-03 11:20:00,146.92,147.1,146.9,147.01,7274.0,130.3098,130.4694,130.292,130.3896,7274.0
2019-01-03 11:25:00,147.08,147.16,146.76,147.02,17272.0,130.4517,130.5226,130.1679,130.3985,17272.0
2019-01-03 11:30:00,146.98,147.43,146.94,147.27,8975.0,130.363,130.7621,130.3275,130.6202,8975.0
2019-01-03 11:35:00,147.37,148.16,147.37,148.03,4300.0,130.7089,131.4096,130.7089,131.2943,4300.0
2019-01-03 11:40:00,148.08,148.85,148.07,148.66,7033.0,131.3386,132.0216,131.3297,131.853,7033.0
2019-01-03 11:45:00,148.47,148.7,148.27,148.42,18095.0,131.6845,131.8885,131.5071,131.6402,18095.0
2019-01-03 11:50:00,148.44,148.65,148.14,148.24,5285.0,131.6579,131.8442,131.3918,131.4805,5285.0
2019-01-03 11:55:00,148.1,148.24,147.82,148.02,3104.0,131.3564,131.4805,131.108,131.2854,3104.0
2019-01-03 12:00:00,147.91,148.09,147.65,147.65,6557.0,131.1878,131.3475,130.9572,130.9572,6557.0
2019-01-03 12:05:00,147.52,147.52,147.07,147.07,13438.0,130.8419,130.8419,130.4428,130.4428,13438.0
2019-01-03 12:10:00,147.04,147.69,147.02,147.27,7350.0,130.4162,130.9927,130.3985,130.6202,7350.0
2019-01-03 12:15:00,147.36,147.55,147.16,147.44,45823.0,130.7,130.8685,130.5226,130.771,45823.0
2019-01-03 12:20:00,147.51,148.49,147.45,148.29,8745.0,130.8331,131.7023,130.7798,131.5249,8745.0
2019-01-03 12:25:00,148.29,148.29,147.76,147.95,3400.0,131.5249,131.5249,131.0548,131.2233,3400.0
2019-01-03 12:30:00,147.98,148.5,147.98,148.45,14700.0,131.2499,131.7111,131.2499,131.6668,14700.0
2019-01-03 12:35:00,148.47,148.47,147.64,147.69,6885.0,131.6845,131.6845,130.9484,130.9927,6885.0
2019-01-03 12:40:00,147.65,147.88,147.39,147.62,5762.0,130.9572,131.1612,130.7266,130.9306,5762.0
2019-01-03 12:45:00,147.61,147.8,147.49,147.71,4303.0,130.9218,131.0903,130.8153,131.0104,4303.0
2019-01-03 12:50:00,147.72,148.11,147.72,148.07,3603.0,131.0193,131.3652,131.0193,131.3297,3603.0
2019-01-03 12:55:00,148.02,148.07,147.72,147.83,4250.0,131.2854,131.3297,131.0193,131.1169,4250.0
2019-01-03 13:00:00,147.74,147.85,147.3,147.39,3145.0,131.0371,131.1346,130.6468,130.7266,3145.0
2019-01-03 13:05:00,147.37,147.41,147.08,147.08,4156.0,130.7089,130.7444,130.4517,130.4517,4156.0
2019-01-03 13:10:00,147.15,147.42,147.03,147.34,3695.0,130.5138,130.7532,130.4073,130.6823,3695.0
2019-01-03 13:15:00,147.3,147.33,146.26,146.64,8239.0,130.6468,130.6734,129.7244,130.0614,8239.0
2019-01-03 13:20:00,146.65,146.91,146.65,146.82,2334.0,130.0703,130.3009,130.0703,130.2211,2334.0
2019-01-03 13:25:00,146.94,147.04,146.8,147.01,2500.0,130.3275,130.4162,130.2033,130.3896,2500.0
2019-01-03 13:30:00,147.1,147.11,146.83,147.04,3200.0,130.4694,130.4783,130.2299,130.4162,3200.0
2019-01-03 13:35:00,146.84,147.42,146.84,147.42,3058.0,130.2388,130.7532,130.2388,130.7532,3058.0
2019-01-03 13:40:00,147.43,147.8,147.24,147.77,11127.0,130.7621,131.0903,130.5936,131.0637,11127.0
2019-01-03 13:45:00,147.8,147.81,147.56,147.63,13259.0,131.0903,131.0991,130.8774,130.9395,13259.0
2019-01-03 13:50:00,147.58,147.66,147.34,147.39,6839.0,130.8951,130.9661,130.6823,130.7266,6839.0
2019-01-03 13:55:00,147.37,147.54,147.28,147.54,5000.0,130.7089,130.8597,130.6291,130.8597,5000.0
2019-01-03 14:00:00,147.4,147.52,147.28,147.29,6200.0,130.7355,130.8419,130.6291,130.6379,6200.0
2019-01-03 14:05:00,147.23,147.49,147.05,147.43,6883.0,130.5847,130.8153,130.4251,130.7621,6883.0
2019-01-03 14:10:00,147.37,147.57,147.17,147.17,2905.0,130.7089,130.8863,130.5315,130.5315,2905.0
2019-01-03 14:15:00,147.13,147.37,146.99,147.26,4264.0,130.496,130.7089,130.3718,130.6113,4264.0
2019-01-03 14:20:00,147.12,147.28,146.74,146.74,7173.0,130.4872,130.6291,130.1501,130.1501,7173.0
2019-01-03 14:25:00,146.74,147.17,146.6,147.16,11200.0,130.1501,130.5315,130.0259,130.5226,11200.0
2019-01-03 14:30:00,147.21,147.46,146.55,146.55,15693.0,130.567,130.7887,129.9816,129.9816,15693.0
2019-01-03 14:35:00,146.55,146.79,146.43,146.56,9617.0,129.9816,130.1945,129.8752,129.9905,9617.0
2019-01-03 14:40:00,146.49,146.61,146.19,146.2,8309.0,129.9284,130.0348,129.6623,129.6712,8309.0
2019-01-03 14:45:00,146.21,146.32,145.89,146.01,7786.0,129.68,129.7776,129.3962,129.5026,7786.0
2019-01-03 14:50:00,146.03,146.16,145.88,145.9,5652.0,129.5204,129.6357,129.3873,129.4051,5652.0
2019-01-03 14:55:00,145.85,145.99,145.54,145.99,5319.0,129.3607,129.4849,129.0858,129.4849,5319.0
2019-01-03 15:00:00,145.99,146.0,145.74,145.74,4746.0,129.4849,129.4938,129.2632,129.2632,4746.0
2019-01-03 15:05:00,145.74,145.86,145.57,145.77,9146.0,129.2632,129.3696,129.1124,129.2898,9146.0
2019-01-03 15:10:00,145.75,145.75,145.37,145.37,4752.0,129.272,129.272,128.935,128.935,4752.0
2019-01-03 15:15:00,145.34,145.8,145.22,145.7,8241.0,128.9084,129.3164,128.802,129.2277,8241.0
2019-01-03 15:20:00,145.7,145.88,145.69,145.8,11863.0,129.2277,129.3873,129.2188,129.3164,11863.0
2019-01-03 15:25:00,145.82,146.06,145.67,145.85,10008.0,129.3341,129.547,129.2011,129.3607,10008.0
2019-01-03 15:30:00,145.8,146.37,145.78,146.22,8950.0,129.3164,129.8219,129.2986,129.6889,8950.0
2019-01-03 15:35:00,146.31,146.36,145.69,145.78,12447.0,129.7687,129.8131,129.2188,129.2986,12447.0
2019-01-03 15:40:00,145.7,145.88,145.51,145.8,19198.0,129.2277,129.3873,129.0592,129.3164,19198.0
2019-01-03 15:45:00,145.84,145.94,145.68,145.75,21031.0,129.3519,129.4406,129.21,129.272,21031.0
2019-01-03 15:50:00,145.77,145.94,145.37,145.58,28015.0,129.2898,129.4406,128.935,129.1213,28015.0
2019-01-03 15:55:00,145.61,145.68,145.21,145.54,67665.0,129.1479,129.21,128.7931,129.0858,67665.0
2019-01-04 09:30:00,148.2,148.2,147.78,147.78,6978.0,131.4451,131.4451,131.0725,131.0725,6978.0
2019-01-04 09:35:00,147.79,148.22,147.7,148.01,10670.0,131.0814,131.4628,131.0016,131.2765,10670.0
2019-01-04 09:40:00,147.85,148.02,147.52,147.79,5674.0,131.1346,131.2854,130.8419,131.0814,5674.0
2019-01-04 09:45:00,147.84,148.25,147.84,148.25,7059.0,131.1258,131.4894,131.1258,131.4894,7059.0
2019-01-04 09:50:00,148.29,148.32,147.91,148.14,6145.0,131.5249,131.5515,131.1878,131.3918,6145.0
2019-01-04 09:55:00,148.13,148.2,147.69,147.93,5993.0,131.383,131.4451,130.9927,131.2056,5993.0
2019-01-04 10:00:00,148.07,148.74,148.07,148.45,8500.0,131.3297,131.924,131.3297,131.6668,8500.0
2019-01-04 10:05:00,148.5,148.5,147.6,147.81,14272.0,131.7111,131.7111,130.9129,131.0991,14272.0
2019-01-04 10:10:00,147.78,147.94,147.38,147.38,5186.0,131.0725,131.2144,130.7178,130.7178,5186.0
2019-01-04 10:15:00,147.42,147.49,147.03,147.28,12135.0,130.7532,130.8153,130.4073,130.6291,12135.0
2019-01-04 10:20:00,147.27,148.14,147.1,148.06,27019.0,130.6202,131.3918,130.4694,131.3209,27019.0
2019-01-04 10:25:00,148.1,148.84,147.9,148.39,34388.0,131.3564,132.0127,131.179,131.6136,34388.0
2019-01-04 10:30:00,148.48,148.74,147.87,147.87,20283.0,131.6934,131.924,131.1524,131.1524,20283.0
2019-01-04 10:35:00,147.99,148.57,147.86,148.0,28858.0,131.2588,131.7732,131.1435,131.2677,28858.0
2019-01-04 10:40:00,148.15,148.15,147.29,147.32,23157.0,131.4007,131.4007,130.6379,130.6645,23157.0
2019-01-04 10:45:00,147.4,147.78,147.34,147.34,8443.0,130.7355,131.0725,130.6823,130.6823,8443.0
2019-01-04 10:50:00,147.48,147.74,147.3,147.67,14573.0,130.8065,131.0371,130.6468,130.975,14573.0
2019-01-04 10:55:00,147.67,147.98,147.36,147.94,21293.0,130.975,131.2499,130.7,131.2144,21293.0
2019-01-04 11:00:00,147.97,148.63,147.95,148.52,6231.0,131.2411,131.8264,131.2233,131.7289,6231.0
2019-01-04 11:05:00,148.44,148.44,147.92,147.98,9824.0,131.6579,131.6579,131.1967,131.2499,9824.0
2019-01-04 11:10:00,148.02,148.19,147.61,147.61,8429.0,131.2854,131.4362,130.9218,130.9218,8429.0
2019-01-04 11:15:00,147.48,147.72,147.3,147.68,4000.0,130.8065,131.0193,130.6468,130.9838,4000.0
2019-01-04 11:20:00,147.64,147.71,147.44,147.5,4413.0,130.9484,131.0104,130.771,130.8242,4413.0
2019-01-04 11:25:00,147.44,147.46,147.04,147.37,5719.0,130.771,130.7887,130.4162,130.7089,5719.0
2019-01-04 11:30:00,147.2,147.22,147.01,147.22,3100.0,130.5581,130.5758,130.3896,130.5758,3100.0
2019-01-04 11:35:00,147.22,147.27,146.98,147.08,6775.0,130.5758,130.6202,130.363,130.4517,6775.0
2019-01-04 11:40:00,147.13,147.51,147.12,147.34,7403.0,130.496,130.8331,130.4872,130.6823,7403.0
2019-01-04 11:45:00,147.46,147.79,147.43,147.68,5445.0,130.7887,131.0814,130.7621,130.9838,5445.0
2019-01-04 11:50:00,147.81,148.1,147.81,148.07,4223.0,131.0991,131.3564,131.0991,131.3297,4223.0
2019-01-04 11:55:00,147.97,148.17,147.66,148.0,13252.0,131.2411,131.4184,130.9661,131.2677,13252.0
2019-01-04 12:00:00,147.99,148.21,147.83,148.07,17894.0,131.2588,131.4539,131.1169,131.3297,17894.0
2019-01-04 12:05:00,148.12,148.38,148.1,148.26,6369.0,131.3741,131.6047,131.3564,131.4983,6369.0
2019-01-04 12:10:00,148.26,148.37,148.15,148.28,7930.0,131.4983,131.5958,131.4007,131.516,7930.0
2019-01-04 12:15:00,148.28,148.65,148.07,148.52,8842.0,131.516,131.8442,131.3297,131.7289,8842.0
2019-01-04 12:20:00,148.54,148.99,148.5,148.79,13028.0,131.7466,132.1457,131.7111,131.9683,13028.0
2019-01-04 12:25:00,148.86,148.86,148.57,148.62,5100.0,132.0304,132.0304,131.7732,131.8176,5100.0
2019-01-04 12:30:00,148.64,148.76,148.53,148.76,2600.0,131.8353,131.9417,131.7377,131.9417,2600.0
2019-01-04 12:35:00,148.87,149.19,148.87,149.17,2612.0,132.0393,132.3231,132.0393,132.3054,2612.0
2019-01-04 12:40:00,149.19,149.45,149.19,149.34,7790.0,132.3231,132.5537,132.3231,132.4562,7790.0
2019-01-04 12:45:00,149.28,149.51,149.28,149.36,3799.0,132.4029,132.6069,132.4029,132.4739,3799.0
2019-01-04 12:50:00,149.44,149.48,149.17,149.27,5880.0,132.5449,132.5803,132.3054,132.3941,5880.0
2019-01-04 12:55:00,149.27,149.7,149.25,149.42,7720.0,132.3941,132.7755,132.3763,132.5271,7720.0
2019-01-04 13:00:00,149.46,149.89,149.46,149.73,4895.0,132.5626,132.944,132.5626,132.8021,4895.0
2019-01-04 13:05:00,149.75,150.19,149.53,150.17,13188.0,132.8198,133.2101,132.6247,133.1923,13188.0
2019-01-04 13:10:00,150.19,150.32,149.32,149.32,6199.0,133.2101,133.3254,132.4384,132.4384,6199.0
2019-01-04 13:15:00,149.32,149.53,149.3,149.53,1000.0,132.4384,132.6247,132.4207,132.6247,1000.0
2019-01-04 13:20:00,149.67,149.67,149.24,149.34,4700.0,132.7489,132.7489,132.3675,132.4562,4700.0
2019-01-04 13:25:00,149.23,149.49,149.23,149.38,4519.0,132.3586,132.5892,132.3586,132.4916,4519.0
2019-01-04 13:30:00,149.47,149.58,149.38,149.38,5677.0,132.5715,132.669,132.4916,132.4916,5677.0
2019-01-04 13:35:00,149.34,149.35,149.03,149.03,2500.0,132.4562,132.465,132.1812,132.1812,2500.0
2019-01-04 13:40:00,149.13,149.13,148.66,148.73,3100.0,132.2699,132.2699,131.853,131.9151,3100.0
2019-01-04 13:45:00,148.8,148.94,148.55,148.87,4342.0,131.9772,132.1014,131.7555,132.0393,4342.0
2019-01-04 13:50:00,148.9,149.56,148.88,149.33,10663.0,132.0659,132.6513,132.0482,132.4473,10663.0
2019-01-04 13:55:00,149.33,149.41,149.09,149.31,2800.0,132.4473,132.5183,132.2344,132.4296,2800.0
2019-01-04 14:00:00,149.29,149.29,149.02,149.29,2125.0,132.4118,132.4118,132.1723,132.4118,2125.0
2019-01-04 14:05:00,149.3,149.34,148.94,149.02,3000.0,132.4207,132.4562,132.1014,132.1723,3000.0
2019-01-04 14:10:00,149.05,149.12,148.86,149.04,6022.0,132.199,132.261,132.0304,132.1901,6022.0
2019-01-04 14:15:00,149.05,149.3,148.96,149.13,4600.0,132.199,132.4207,132.1191,132.2699,4600.0
2019-01-04 14:20:00,149.16,149.39,149.15,149.33,8879.0,132.2965,132.5005,132.2876,132.4473,8879.0
2019-01-04 14:25:00,149.32,149.34,149.14,149.22,5860.0,132.4384,132.4562,132.2788,132.3497,5860.0
2019-01-04 14:30:00,149.22,149.34,149.16,149.26,8270.0,132.3497,132.4562,132.2965,132.3852,8270.0
2019-01-04 14:35:00,149.31,149.37,149.15,149.32,6902.0,132.4296,132.4828,132.2876,132.4384,6902.0
2019-01-04 14:40:00,149.31,149.39,149.04,149.21,7300.0,132.4296,132.5005,132.1901,132.3409,7300.0
2019-01-04 14:45:00,149.15,149.23,148.68,148.93,12473.0,132.2876,132.3586,131.8708,132.0925,12473.0
2019-01-04 14:50:00,148.87,149.03,148.69,148.79,11390.0,132.0393,132.1812,131.8797,131.9683,11390.0
2019-01-04 14:55:00,148.75,148.88,148.63,148.69,4186.0,131.9329,132.0482,131.8264,131.8797,4186.0
2019-01-04 15:00:00,148.75,149.06,148.74,149.03,3400.0,131.9329,132.2078,131.924,132.1812,3400.0
2019-01-04 15:05:00,149.35,149.77,149.08,149.63,28884.0,132.465,132.8376,132.2256,132.7134,28884.0
2019-01-04 15:10:00,149.58,149.82,149.34,149.7,8205.0,132.669,132.8819,132.4562,132.7755,8205.0
2019-01-04 15:15:00,149.68,150.0,149.61,149.84,5308.0,132.7577,133.0415,132.6956,132.8996,5308.0
2019-01-04 15:20:00,149.92,149.92,149.42,149.48,4312.0,132.9706,132.9706,132.5271,132.5803,4312.0
2019-01-04 15:25:00,149.45,149.6,149.18,149.44,9516.0,132.5537,132.6868,132.3143,132.5449,9516.0
2019-01-04 15:30:00,149.41,149.85,149.41,149.84,6796.0,132.5183,132.9085,132.5183,132.8996,6796.0
2019-01-04 15:35:00,149.91,149.98,149.71,149.81,10500.0,132.9617,133.0238,132.7843,132.873,10500.0
2019-01-04 15:40:00,149.8,149.95,149.7,149.88,11660.0,132.8642,132.9972,132.7755,132.9351,11660.0
2019-01-04 15:45:00,149.94,150.1,149.84,149.84,16654.0,132.9883,133.1302,132.8996,132.8996,16654.0
2019-01-04 15:50:00,149.85,150.0,149.83,149.91,20229.0,132.9085,133.0415,132.8908,132.9617,20229.0
2019-01-04 15:55:00,149.91,150.27,149.91,150.13,31884.0,132.9617,133.281,132.9617,133.1569,31884.0
2019-01-07 09:30:00,150.4,150.4,149.44,149.8,10947.0,133.3963,133.3963,132.5449,132.8642,10947.0
2019-01-07 09:35:00,149.85,149.85,148.73,149.48,3526.0,132.9085,132.9085,131.9151,132.5803,3526.0
2019-01-07 09:40:00,149.69,150.02,149.69,150.02,2420.0,132.7666,133.0593,132.7666,133.0593,2420.0
2019-01-07 09:45:00,150.31,150.56,150.07,150.08,7210.0,133.3165,133.5382,133.1036,133.1125,7210.0
2019-01-07 09:50:00,150.27,150.27,149.82,149.88,7259.0,133.281,133.281,132.8819,132.9351,7259.0
2019-01-07 09:55:00,149.88,150.11,149.62,150.11,9344.0,132.9351,133.1391,132.7045,133.1391,9344.0
2019-01-07 10:00:00,150.04,150.79,149.8,150.71,7084.0,133.077,133.7422,132.8642,133.6713,7084.0
2019-01-07 10:05:00,150.79,150.81,150.5,150.6,9049.0,133.7422,133.76,133.485,133.5737,9049.0
2019-01-07 10:10:00,150.71,151.09,150.25,150.39,12574.0,133.6713,134.0083,133.2633,133.3875,12574.0
2019-01-07 10:15:00,150.4,150.59,149.79,149.81,6469.0,133.3963,133.5648,132.8553,132.873,6469.0
2019-01-07 10:20:00,149.8,150.55,149.47,150.55,5700.0,132.8642,133.5294,132.5715,133.5294,5700.0
2019-01-07 10:25:00,150.55,150.61,150.41,150.42,4383.0,133.5294,133.5826,133.4052,133.4141,4383.0
2019-01-07 10:30:00,150.49,150.75,150.32,150.6,4402.0,133.4762,133.7068,133.3254,133.5737,4402.0
2019-01-07 10:35:00,150.78,150.78,150.33,150.58,4964.0,133.7334,133.7334,133.3342,133.556,4964.0
2019-01-07 10:40:00,150.64,151.07,150.5,150.8,34425.0,133.6092,133.9906,133.485,133.7511,34425.0
2019-01-07 10:45:00,150.72,151.24,150.72,151.23,16575.0,133.6801,134.1414,133.6801,134.1325,16575.0
2019-01-07 10:50:00,151.21,151.56,151.13,151.43,6411.0,134.1148,134.4252,134.0438,134.3099,6411.0
2019-01-07 10:55:00,151.42,151.42,151.16,151.35,11731.0,134.301,134.301,134.0704,134.2389,11731.0
2019-01-07 11:00:00,151.35,151.85,151.22,151.64,13205.0,134.2389,134.6824,134.1236,134.4961,13205.0
2019-01-07 11:05:00,151.59,151.86,151.52,151.8,12295.0,134.4518,134.6913,134.3897,134.638,12295.0
2019-01-07 11:10:00,151.85,151.98,151.75,151.82,8685.0,134.6824,134.7977,134.5937,134.6558,8685.0
2019-01-07 11:15:00,151.83,152.02,151.75,152.02,7019.0,134.6647,134.8332,134.5937,134.8332,7019.0
2019-01-07 11:20:00,151.93,152.14,151.91,152.02,4207.0,134.7534,134.9396,134.7356,134.8332,4207.0
2019-01-07 11:25:00,152.08,152.19,151.93,152.04,9955.0,134.8864,134.984,134.7534,134.8509,9955.0
2019-01-07 11:30:00,152.08,152.15,151.76,151.86,5563.0,134.8864,134.9485,134.6026,134.6913,5563.0
2019-01-07 11:35:00,151.86,152.34,151.74,152.31,9082.0,134.6913,135.117,134.5848,135.0904,9082.0
2019-01-07 11:40:00,152.31,152.34,152.13,152.22,4878.0,135.0904,135.117,134.9307,135.0106,4878.0
2019-01-07 11:45:00,152.1,152.19,151.98,152.19,2257.0,134.9041,134.984,134.7977,134.984,2257.0
2019-01-07 11:50:00,152.19,152.38,152.16,152.35,3448.0,134.984,135.1525,134.9573,135.1259,3448.0
2019-01-07 11:55:00,152.42,152.69,152.41,152.63,3517.0,135.188,135.4274,135.1791,135.3742,3517.0
2019-01-07 12:00:00,152.62,152.62,152.19,152.19,2881.0,135.3653,135.3653,134.984,134.984,2881.0
2019-01-07 12:05:00,152.19,152.2,151.5,151.58,15532.0,134.984,134.9928,134.372,134.4429,15532.0
2019-01-07 12:10:00,151.64,152.06,151.63,152.06,4456.0,134.4961,134.8687,134.4873,134.8687,4456.0
2019-01-07 12:15:00,152.12,152.32,152.1,152.25,5095.0,134.9219,135.0993,134.9041,135.0372,5095.0
2019-01-07 12:20:00,152.31,152.31,152.24,152.27,3126.0,135.0904,135.0904,135.0283,135.0549,3126.0
2019-01-07 12:25:00,152.3,152.45,152.23,152.34,5442.0,135.0815,135.2146,135.0194,135.117,5442.0
2019-01-07 12:30:00,152.33,152.65,152.29,152.63,2954.0,135.1081,135.3919,135.0726,135.3742,2954.0
2019-01-07 12:35:00,152.57,152.61,152.46,152.61,3502.0,135.321,135.3565,135.2234,135.3565,3502.0
2019-01-07 12:40:00,152.69,152.74,152.37,152.41,4579.0,135.4274,135.4718,135.1436,135.1791,4579.0
2019-01-07 12:45:00,152.45,152.48,152.31,152.31,2949.0,135.2146,135.2412,135.0904,135.0904,2949.0
2019-01-07 12:50:00,152.18,152.2,152.02,152.16,2730.0,134.9751,134.9928,134.8332,134.9573,2730.0
2019-01-07 12:55:00,152.24,152.38,152.13,152.23,4918.0,135.0283,135.1525,134.9307,135.0194,4918.0
2019-01-07 13:00:00,152.3,152.52,152.3,152.46,3514.0,135.0815,135.2766,135.0815,135.2234,3514.0
2019-01-07 13:05:00,152.49,152.52,152.34,152.49,1734.0,135.25,135.2766,135.117,135.25,1734.0
2019-01-07 13:10:00,152.5,152.74,152.5,152.73,4025.0,135.2589,135.4718,135.2589,135.4629,4025.0
2019-01-07 13:15:00,152.74,152.85,152.7,152.8,3589.0,135.4718,135.5693,135.4363,135.525,3589.0
2019-01-07 13:20:00,152.85,152.85,152.49,152.68,2809.0,135.5693,135.5693,135.25,135.4186,2809.0
2019-01-07 13:25:00,152.63,152.73,152.57,152.58,2741.0,135.3742,135.4629,135.321,135.3299,2741.0
2019-01-07 13:30:00,152.68,153.04,152.59,152.98,6357.0,135.4186,135.7379,135.3387,135.6846,6357.0
2019-01-07 13:35:00,153.03,153.5,152.98,153.05,15091.0,135.729,136.1459,135.6846,135.7467,15091.0
2019-01-07 13:40:00,153.03,153.2,152.96,153.17,5819.0,135.729,135.8798,135.6669,135.8532,5819.0
2019-01-07 13:45:00,153.17,153.17,152.66,152.66,6622.0,135.8532,135.8532,135.4008,135.4008,6622.0
2019-01-07 13:50:00,152.61,152.62,152.19,152.33,8841.0,135.3565,135.3653,134.984,135.1081,8841.0
2019-01-07 13:55:00,152.38,152.57,152.3,152.41,6216.0,135.1525,135.321,135.0815,135.1791,6216.0
2019-01-07 14:00:00,152.48,152.75,152.48,152.69,5401.0,135.2412,135.4806,135.2412,135.4274,5401.0
2019-01-07 14:05:00,152.71,152.72,152.24,152.28,10593.0,135.4452,135.454,135.0283,135.0638,10593.0
2019-01-07 14:10:00,152.28,152.38,152.12,152.37,3408.0,135.0638,135.1525,134.9219,135.1436,3408.0
2019-01-07 14:15:00,152.31,153.06,152.18,152.68,15715.0,135.0904,135.7556,134.9751,135.4186,15715.0
2019-01-07 14:20:00,152.67,152.72,152.44,152.44,2904.0,135.4097,135.454,135.2057,135.2057,2904.0
2019-01-07 14:25:00,152.43,152.43,152.09,152.1,2306.0,135.1968,135.1968,134.8953,134.9041,2306.0
2019-01-07 14:30:00,152.03,152.16,151.91,151.92,3159.0,134.842,134.9573,134.7356,134.7445,3159.0
2019-01-07 14:35:00,151.76,151.79,151.6,151.62,2692.0,134.6026,134.6292,134.4607,134.4784,2692.0
2019-01-07 14:40:00,151.67,151.85,151.63,151.75,4028.0,134.5227,134.6824,134.4873,134.5937,4028.0
2019-01-07 14:45:00,151.65,151.65,151.44,151.62,4648.0,134.505,134.505,134.3187,134.4784,4648.0
2019-01-07 14:50:00,151.63,151.67,151.36,151.41,7224.0,134.4873,134.5227,134.2478,134.2921,7224.0
2019-01-07 14:55:00,151.35,151.35,151.11,151.26,3539.0,134.2389,134.2389,134.0261,134.1591,3539.0
2019-01-07 15:00:00,151.25,151.61,151.23,151.61,6559.0,134.1502,134.4695,134.1325,134.4695,6559.0
2019-01-07 15:05:00,151.56,151.62,151.43,151.62,4357.0,134.4252,134.4784,134.3099,134.4784,4357.0
2019-01-07 15:10:00,151.65,151.76,151.54,151.7,5815.0,134.505,134.6026,134.4074,134.5494,5815.0
2019-01-07 15:15:00,151.75,151.84,151.68,151.8,5050.0,134.5937,134.6735,134.5316,134.638,5050.0
2019-01-07 15:20:00,151.81,151.98,151.76,151.93,4711.0,134.6469,134.7977,134.6026,134.7534,4711.0
2019-01-07 15:25:00,151.87,152.02,151.84,151.88,4760.0,134.7001,134.8332,134.6735,134.709,4760.0
2019-01-07 15:30:00,151.89,151.89,151.35,151.47,14966.0,134.7179,134.7179,134.2389,134.3454,14966.0
2019-01-07 15:35:00,151.44,151.72,151.39,151.54,7439.0,134.3187,134.5671,134.2744,134.4074,7439.0
2019-01-07 15:40:00,151.55,151.55,151.28,151.41,9070.0,134.4163,134.4163,134.1768,134.2921,9070.0
2019-01-07 15:45:00,151.47,151.76,151.44,151.66,14132.0,134.3454,134.6026,134.3187,134.5139,14132.0
2019-01-07 15:50:00,151.68,151.68,151.46,151.53,16186.0,134.5316,134.5316,134.3365,134.3986,16186.0
2019-01-07 15:55:00,151.56,151.65,151.26,151.38,37745.0,134.4252,134.505,134.1591,134.2655,37745.0
2019-01-08 09:30:00,152.2,152.93,152.2,152.8,11236.0,134.9928,135.6403,134.9928,135.525,11236.0
2019-01-08 09:35:00,152.91,152.91,151.96,152.21,2691.0,135.6226,135.6226,134.78,135.0017,2691.0
2019-01-08 09:40:00,152.21,152.95,152.21,152.66,2100.0,135.0017,135.658,135.0017,135.4008,2100.0
2019-01-08 09:45:00,152.72,152.8,152.34,152.43,3601.0,135.454,135.525,135.117,135.1968,3601.0
2019-01-08 09:50:00,152.51,152.81,152.5,152.63,6600.0,135.2678,135.5339,135.2589,135.3742,6600.0
2019-01-08 09:55:00,152.74,152.94,152.48,152.93,6100.0,135.4718,135.6492,135.2412,135.6403,6100.0
2019-01-08 10:00:00,153.0,153.52,153.0,153.26,16210.0,135.7024,136.1636,135.7024,135.933,16210.0
2019-01-08 10:05:00,153.25,153.38,152.63,152.64,5410.0,135.9241,136.0394,135.3742,135.3831,5410.0
2019-01-08 10:10:00,152.56,152.65,151.77,151.95,2900.0,135.3121,135.3919,134.6114,134.7711,2900.0
2019-01-08 10:15:00,152.03,152.08,150.9,150.9,11802.0,134.842,134.8864,133.8398,133.8398,11802.0
2019-01-08 10:20:00,151.02,151.4,150.96,151.33,4500.0,133.9462,134.2833,133.893,134.2212,4500.0
2019-01-08 10:25:00,151.37,151.55,151.13,151.13,4338.0,134.2567,134.4163,134.0438,134.0438,4338.0
2019-01-08 10:30:00,151.3,151.33,150.97,151.22,5073.0,134.1946,134.2212,133.9019,134.1236,5073.0
2019-01-08 10:35:00,151.33,151.41,151.01,151.28,7581.0,134.2212,134.2921,133.9374,134.1768,7581.0
2019-01-08 10:40:00,151.33,151.33,150.83,150.89,7436.0,134.2212,134.2212,133.7777,133.8309,7436.0
2019-01-08 10:45:00,150.82,151.15,150.63,151.15,4812.0,133.7688,134.0615,133.6003,134.0615,4812.0
2019-01-08 10:50:00,151.11,151.11,150.88,151.05,3286.0,134.0261,134.0261,133.8221,133.9728,3286.0
2019-01-08 10:55:00,151.12,151.3,151.07,151.29,2949.0,134.0349,134.1946,133.9906,134.1857,2949.0
2019-01-08 11:00:00,151.3,151.54,151.13,151.42,8156.0,134.1946,134.4074,134.0438,134.301,8156.0
2019-01-08 11:05:00,151.49,151.49,150.93,150.95,7459.0,134.3631,134.3631,133.8664,133.8841,7459.0
2019-01-08 11:10:00,150.91,150.98,150.61,150.84,8901.0,133.8487,133.9108,133.5826,133.7866,8901.0
2019-01-08 11:15:00,150.86,150.97,150.59,150.69,14607.0,133.8043,133.9019,133.5648,133.6535,14607.0
2019-01-08 11:20:00,150.69,150.98,150.62,150.93,8154.0,133.6535,133.9108,133.5915,133.8664,8154.0
2019-01-08 11:25:00,150.87,150.92,150.48,150.56,9707.0,133.8132,133.8575,133.4673,133.5382,9707.0
2019-01-08 11:30:00,150.56,150.77,150.24,150.7,17451.0,133.5382,133.7245,133.2544,133.6624,17451.0
2019-01-08 11:35:00,150.72,150.95,150.72,150.78,7750.0,133.6801,133.8841,133.6801,133.7334,7750.0
2019-01-08 11:40:00,150.79,150.88,150.61,150.87,8450.0,133.7422,133.8221,133.5826,133.8132,8450.0
2019-01-08 11:45:00,150.88,151.13,150.87,151.09,9667.0,133.8221,134.0438,133.8132,134.0083,9667.0
2019-01-08 11:50:00,150.99,151.31,150.91,151.3,6000.0,133.9196,134.2034,133.8487,134.1946,6000.0
2019-01-08 11:55:00,151.41,151.79,151.36,151.79,8505.0,134.2921,134.6292,134.2478,134.6292,8505.0
2019-01-08 12:00:00,151.81,151.91,151.61,151.63,5345.0,134.6469,134.7356,134.4695,134.4873,5345.0
2019-01-08 12:05:00,151.58,151.72,151.45,151.58,4043.0,134.4429,134.5671,134.3276,134.4429,4043.0
2019-01-08 12:10:00,151.59,152.02,151.58,152.02,7585.0,134.4518,134.8332,134.4429,134.8332,7585.0
2019-01-08 12:15:00,152.07,152.49,151.99,152.37,4090.0,134.8775,135.25,134.8066,135.1436,4090.0
2019-01-08 12:20:00,152.33,152.33,152.17,152.29,2529.0,135.1081,135.1081,134.9662,135.0726,2529.0
2019-01-08 12:25:00,152.36,152.45,152.19,152.19,3069.0,135.1347,135.2146,134.984,134.984,3069.0
2019-01-08 12:30:00,152.26,152.31,152.0,152.0,3248.0,135.046,135.0904,134.8154,134.8154,3248.0
2019-01-08 12:35:00,151.99,152.06,151.86,151.97,7460.0,134.8066,134.8687,134.6913,134.7888,7460.0
2019-01-08 12:40:00,151.97,152.49,151.97,152.23,2784.0,134.7888,135.25,134.7888,135.0194,2784.0
2019-01-08 12:45:00,152.31,152.38,151.91,151.96,15136.0,135.0904,135.1525,134.7356,134.78,15136.0
2019-01-08 12:50:00,151.86,152.28,151.83,152.02,7940.0,134.6913,135.0638,134.6647,134.8332,7940.0
2019-01-08 12:55:00,152.01,152.19,151.86,152.08,6296.0,134.8243,134.984,134.6913,134.8864,6296.0
2019-01-08 13:00:00,152.0,152.16,151.91,152.15,5904.0,134.8154,134.9573,134.7356,134.9485,5904.0
2019-01-08 13:05:00,152.1,152.12,151.96,152.12,3236.0,134.9041,134.9219,134.78,134.9219,3236.0
2019-01-08 13:10:00,152.2,152.55,152.2,152.51,6127.0,134.9928,135.3033,134.9928,135.2678,6127.0
2019-01-08 13:15:00,152.46,152.55,152.39,152.45,3285.0,135.2234,135.3033,135.1613,135.2146,3285.0
2019-01-08 13:20:00,152.44,152.68,152.41,152.53,5592.0,135.2057,135.4186,135.1791,135.2855,5592.0
2019-01-08 13:25:00,152.52,152.52,152.38,152.42,3773.0,135.2766,135.2766,135.1525,135.188,3773.0
2019-01-08 13:30:00,152.46,152.71,152.46,152.71,3489.0,135.2234,135.4452,135.2234,135.4452,3489.0
2019-01-08 13:35:00,152.7,152.7,152.41,152.41,1882.0,135.4363,135.4363,135.1791,135.1791,1882.0
2019-01-08 13:40:00,152.43,152.43,152.15,152.15,4784.0,135.1968,135.1968,134.9485,134.9485,4784.0
2019-01-08 13:45:00,152.15,152.38,151.98,152.38,4339.0,134.9485,135.1525,134.7977,135.1525,4339.0
2019-01-08 13:50:00,152.41,152.83,152.34,152.83,4830.0,135.1791,135.5516,135.117,135.5516,4830.0
2019-01-08 13:55:00,152.78,152.83,152.57,152.8,12527.0,135.5073,135.5516,135.321,135.525,12527.0
2019-01-08 14:00:00,152.77,153.07,152.7,152.88,18356.0,135.4984,135.7645,135.4363,135.5959,18356.0
2019-01-08 14:05:00,152.88,152.88,152.6,152.7,5138.0,135.5959,135.5959,135.3476,135.4363,5138.0
2019-01-08 14:10:00,152.73,152.9,152.68,152.9,4105.0,135.4629,135.6137,135.4186,135.6137,4105.0
2019-01-08 14:15:00,152.87,152.95,152.66,152.69,4220.0,135.5871,135.658,135.4008,135.4274,4220.0
2019-01-08 14:20:00,152.67,152.69,152.36,152.43,3852.0,135.4097,135.4274,135.1347,135.1968,3852.0
2019-01-08 14:25:00,152.44,152.66,152.44,152.59,5946.0,135.2057,135.4008,135.2057,135.3387,5946.0
2019-01-08 14:30:00,152.52,152.63,152.46,152.62,3300.0,135.2766,135.3742,135.2234,135.3653,3300.0
2019-01-08 14:35:00,152.58,152.7,152.46,152.7,16951.0,135.3299,135.4363,135.2234,135.4363,16951.0
2019-01-08 14:40:00,152.7,152.74,152.61,152.68,4346.0,135.4363,135.4718,135.3565,135.4186,4346.0
2019-01-08 14:45:00,152.68,152.7,152.5,152.64,4825.0,135.4186,135.4363,135.2589,135.3831,4825.0
2019-01-08 14:50:00,152.64,152.64,152.19,152.35,4201.0,135.3831,135.3831,134.984,135.1259,4201.0
2019-01-08 14:55:00,152.34,152.37,152.21,152.3,4800.0,135.117,135.1436,135.0017,135.0815,4800.0
2019-01-08 15:00:00,152.29,152.34,152.17,152.17,3215.0,135.0726,135.117,134.9662,134.9662,3215.0
2019-01-08 15:05:00,152.18,152.18,151.88,152.12,4621.0,134.9751,134.9751,134.709,134.9219,4621.0
2019-01-08 15:10:00,152.12,152.23,152.12,152.12,2493.0,134.9219,135.0194,134.9219,134.9219,2493.0
2019-01-08 15:15:00,152.22,152.38,152.17,152.36,5641.0,135.0106,135.1525,134.9662,135.1347,5641.0
2019-01-08 15:20:00,152.38,152.85,152.38,152.75,12660.0,135.1525,135.5693,135.1525,135.4806,12660.0
2019-01-08 15:25:00,152.75,153.0,152.69,153.0,31153.0,135.4806,135.7024,135.4274,135.7024,31153.0
2019-01-08 15:30:00,152.98,153.07,152.93,153.05,12054.0,135.6846,135.7645,135.6403,135.7467,12054.0
2019-01-08 15:35:00,153.06,153.19,153.02,153.12,23303.0,135.7556,135.8709,135.7201,135.8088,23303.0
2019-01-08 15:40:00,153.15,153.18,152.87,153.17,23786.0,135.8354,135.862,135.5871,135.8532,23786.0
2019-01-08 15:45:00,153.16,153.31,152.98,153.0,23437.0,135.8443,135.9773,135.6846,135.7024,23437.0
2019-01-08 15:50:00,153.01,153.53,152.91,153.28,32770.0,135.7112,136.1725,135.6226,135.9507,32770.0
2019-01-08 15:55:00,153.25,153.42,153.14,153.33,54880.0,135.9241,136.0749,135.8266,135.9951,54880.0
2019-01-09 09:30:00,154.71,154.71,154.06,154.54,13764.0,137.2191,137.2191,136.6425,137.0683,13764.0
2019-01-09 09:35:00,154.37,155.16,154.36,155.16,7400.0,136.9175,137.6182,136.9086,137.6182,7400.0
2019-01-09 09:40:00,154.94,155.33,154.81,154.81,8839.0,137.4231,137.769,137.3077,137.3077,8839.0
2019-01-09 09:45:00,154.93,155.01,154.45,154.57,5444.0,137.4142,137.4851,136.9884,137.0949,5444.0
2019-01-09 09:50:00,154.67,155.31,154.67,155.05,11212.0,137.1836,137.7512,137.1836,137.5206,11212.0
2019-01-09 09:55:00,154.96,155.05,154.79,154.8,7350.0,137.4408,137.5206,137.29,137.2989,7350.0
2019-01-09 10:00:00,155.0,155.13,154.76,155.06,9101.0,137.4763,137.5916,137.2634,137.5295,9101.0
2019-01-09 10:05:00,154.98,154.98,154.52,154.75,4529.0,137.4585,137.4585,137.0505,137.2545,4529.0
2019-01-09 10:10:00,154.75,154.86,154.41,154.41,2741.0,137.2545,137.3521,136.953,136.953,2741.0
2019-01-09 10:15:00,154.33,154.43,154.19,154.25,3504.0,136.882,136.9707,136.7578,136.8111,3504.0
2019-01-09 10:20:00,154.39,154.57,154.38,154.38,4420.0,136.9352,137.0949,136.9264,136.9264,4420.0
2019-01-09 10:25:00,154.39,154.47,153.92,154.08,6000.0,136.9352,137.0062,136.5184,136.6603,6000.0
2019-01-09 10:30:00,154.15,154.24,153.49,153.63,7487.0,136.7224,136.8022,136.137,136.2612,7487.0
2019-01-09 10:35:00,153.66,154.14,153.49,153.97,5186.0,136.2878,136.7135,136.137,136.5627,5186.0
2019-01-09 10:40:00,153.95,154.06,153.69,153.69,3081.0,136.545,136.6425,136.3144,136.3144,3081.0
2019-01-09 10:45:00,153.48,153.66,153.25,153.49,9800.0,136.1281,136.2878,135.9241,136.137,9800.0
2019-01-09 10:50:00,153.59,154.0,153.54,153.7,8981.0,136.2257,136.5893,136.1813,136.3232,8981.0
2019-01-09 10:55:00,153.7,153.84,153.61,153.84,6137.0,136.3232,136.4474,136.2434,136.4474,6137.0
2019-01-09 11:00:00,153.88,154.28,153.73,154.21,2900.0,136.4829,136.8377,136.3498,136.7756,2900.0
2019-01-09 11:05:00,154.27,154.31,154.1,154.21,2602.0,136.8288,136.8643,136.678,136.7756,2602.0
2019-01-09 11:10:00,154.16,154.68,154.07,154.57,10024.0,136.7312,137.1924,136.6514,137.0949,10024.0
2019-01-09 11:15:00,154.55,154.78,154.4,154.71,15174.0,137.0771,137.2811,136.9441,137.2191,15174.0
2019-01-09 11:20:00,154.67,154.67,154.39,154.63,3004.0,137.1836,137.1836,136.9352,137.1481,3004.0
2019-01-09 11:25:00,154.64,154.83,154.58,154.72,5554.0,137.157,137.3255,137.1038,137.2279,5554.0
2019-01-09 11:30:00,154.68,154.68,154.51,154.56,2161.0,137.1924,137.1924,137.0417,137.086,2161.0
2019-01-09 11:35:00,154.68,154.76,154.54,154.61,4400.0,137.1924,137.2634,137.0683,137.1304,4400.0
2019-01-09 11:40:00,154.62,154.71,154.46,154.58,4081.0,137.1392,137.2191,136.9973,137.1038,4081.0
2019-01-09 11:45:00,154.62,155.02,154.62,154.96,5400.0,137.1392,137.494,137.1392,137.4408,5400.0
2019-01-09 11:50:00,155.09,155.34,154.85,155.21,14352.0,137.5561,137.7778,137.3432,137.6625,14352.0
2019-01-09 11:55:00,155.14,155.14,154.74,154.83,4781.0,137.6004,137.6004,137.2457,137.3255,4781.0
2019-01-09 12:00:00,154.83,155.23,154.81,155.22,8700.0,137.3255,137.6803,137.3077,137.6714,8700.0
2019-01-09 12:05:00,155.14,155.23,155.03,155.08,2200.0,137.6004,137.6803,137.5029,137.5472,2200.0
2019-01-09 12:10:00,155.07,155.21,155.07,155.1,3900.0,137.5384,137.6625,137.5384,137.565,3900.0
2019-01-09 12:15:00,155.12,155.17,154.98,155.1,3398.0,137.5827,137.627,137.4585,137.565,3398.0
2019-01-09 12:20:00,155.19,155.38,155.19,155.38,6500.0,137.6448,137.8133,137.6448,137.8133,6500.0
2019-01-09 12:25:00,155.32,155.38,155.11,155.12,4062.0,137.7601,137.8133,137.5738,137.5827,4062.0
2019-01-09 12:30:00,155.2,155.21,155.06,155.08,1600.0,137.6537,137.6625,137.5295,137.5472,1600.0
2019-01-09 12:35:00,155.11,155.24,155.06,155.24,2200.0,137.5738,137.6891,137.5295,137.6891,2200.0
2019-01-09 12:40:00,155.19,155.43,155.19,155.43,2742.0,137.6448,137.8577,137.6448,137.8577,2742.0
2019-01-09 12:45:00,155.42,155.63,155.35,155.49,2973.0,137.8488,138.035,137.7867,137.9109,2973.0
2019-01-09 12:50:00,155.6,155.67,155.57,155.65,2450.0,138.0084,138.0705,137.9818,138.0528,2450.0
2019-01-09 12:55:00,155.63,155.7,155.53,155.64,2600.0,138.035,138.0971,137.9463,138.0439,2600.0
2019-01-09 13:00:00,155.7,155.71,155.41,155.48,3000.0,138.0971,138.106,137.8399,137.902,3000.0
2019-01-09 13:05:00,155.47,155.48,155.35,155.42,4200.0,137.8931,137.902,137.7867,137.8488,4200.0
2019-01-09 13:10:00,155.42,155.52,155.33,155.33,4255.0,137.8488,137.9375,137.769,137.769,4255.0
2019-01-09 13:15:00,155.44,155.52,155.33,155.52,1900.0,137.8665,137.9375,137.769,137.9375,1900.0
2019-01-09 13:20:00,155.51,155.75,155.5,155.75,5570.0,137.9286,138.1415,137.9197,138.1415,5570.0
2019-01-09 13:25:00,155.7,155.82,155.66,155.82,5937.0,138.0971,138.2036,138.0617,138.2036,5937.0
2019-01-09 13:30:00,155.74,155.74,155.24,155.24,3874.0,138.1326,138.1326,137.6891,137.6891,3874.0
2019-01-09 13:35:00,155.32,155.4,155.22,155.4,1786.0,137.7601,137.831,137.6714,137.831,1786.0
2019-01-09 13:40:00,155.39,155.39,154.94,154.94,5855.0,137.8222,137.8222,137.4231,137.4231,5855.0
2019-01-09 13:45:00,154.93,154.93,154.71,154.77,3043.0,137.4142,137.4142,137.2191,137.2723,3043.0
2019-01-09 13:50:00,154.73,154.73,154.48,154.54,2845.0,137.2368,137.2368,137.0151,137.0683,2845.0
2019-01-09 13:55:00,154.58,154.7,154.49,154.7,1402.0,137.1038,137.2102,137.0239,137.2102,1402.0
2019-01-09 14:00:00,154.77,155.05,154.69,154.69,5519.0,137.2723,137.5206,137.2013,137.2013,5519.0
2019-01-09 14:05:00,154.95,155.06,154.79,155.06,2868.0,137.4319,137.5295,137.29,137.5295,2868.0
2019-01-09 14:10:00,155.01,155.03,154.76,154.84,2794.0,137.4851,137.5029,137.2634,137.3344,2794.0
2019-01-09 14:15:00,154.88,155.02,154.61,154.61,20518.0,137.3698,137.494,137.1304,137.1304,20518.0
2019-01-09 14:20:00,154.59,154.64,154.24,154.32,3500.0,137.1126,137.157,136.8022,136.8731,3500.0
2019-01-09 14:25:00,154.41,154.61,154.36,154.57,3508.0,136.953,137.1304,136.9086,137.0949,3508.0
2019-01-09 14:30:00,154.58,154.84,154.49,154.74,5115.0,137.1038,137.3344,137.0239,137.2457,5115.0
2019-01-09 14:35:00,154.81,154.89,154.67,154.83,1313.0,137.3077,137.3787,137.1836,137.3255,1313.0
2019-01-09 14:40:00,154.74,154.92,154.61,154.92,4940.0,137.2457,137.4053,137.1304,137.4053,4940.0
2019-01-09 14:45:00,154.88,155.11,154.88,155.09,1000.0,137.3698,137.5738,137.3698,137.5561,1000.0
2019-01-09 14:50:00,155.11,155.11,154.85,154.91,4404.0,137.5738,137.5738,137.3432,137.3964,4404.0
2019-01-09 14:55:00,154.83,154.83,154.49,154.56,6527.0,137.3255,137.3255,137.0239,137.086,6527.0
2019-01-09 15:00:00,154.57,154.93,154.53,154.92,6463.0,137.0949,137.4142,137.0594,137.4053,6463.0
2019-01-09 15:05:00,154.96,155.0,154.84,154.99,3909.0,137.4408,137.4763,137.3344,137.4674,3909.0
2019-01-09 15:10:00,155.03,155.1,154.93,154.98,5708.0,137.5029,137.565,137.4142,137.4585,5708.0
2019-01-09 15:15:00,154.97,155.03,154.92,154.96,5642.0,137.4497,137.5029,137.4053,137.4408,5642.0
2019-01-09 15:20:00,154.92,155.08,154.92,154.99,6179.0,137.4053,137.5472,137.4053,137.4674,6179.0
2019-01-09 15:25:00,154.95,155.05,154.81,154.81,8092.0,137.4319,137.5206,137.3077,137.3077,8092.0
2019-01-09 15:30:00,154.78,154.85,154.6,154.82,10948.0,137.2811,137.3432,137.1215,137.3166,10948.0
2019-01-09 15:35:00,154.77,154.78,154.47,154.48,10137.0,137.2723,137.2811,137.0062,137.0151,10137.0
2019-01-09 15:40:00,154.49,154.49,154.07,154.22,8947.0,137.0239,137.0239,136.6514,136.7845,8947.0
2019-01-09 15:45:00,154.27,154.31,154.01,154.07,19451.0,136.8288,136.8643,136.5982,136.6514,19451.0
2019-01-09 15:50:00,154.06,154.06,153.7,153.81,11145.0,136.6425,136.6425,136.3232,136.4208,11145.0
2019-01-09 15:55:00,153.8,154.39,153.79,154.28,33666.0,136.4119,136.9352,136.4031,136.8377,33666.0
2019-01-10 09:30:00,153.17,153.17,152.37,152.83,14002.0,135.8532,135.8532,135.1436,135.5516,14002.0
2019-01-10 09:35:00,152.54,152.95,152.23,152.23,2980.0,135.2944,135.658,135.0194,135.0194,2980.0
2019-01-10 09:40:00,152.46,152.75,152.4,152.53,2100.0,135.2234,135.4806,135.1702,135.2855,2100.0
2019-01-10 09:45:00,152.68,153.48,152.68,153.44,8040.0,135.4186,136.1281,135.4186,136.0926,8040.0
2019-01-10 09:50:00,153.61,153.82,153.48,153.72,4400.0,136.2434,136.4297,136.1281,136.341,4400.0
2019-01-10 09:55:00,153.63,153.86,153.44,153.72,6509.0,136.2612,136.4652,136.0926,136.341,6509.0
2019-01-10 10:00:00,153.66,154.5,153.63,153.94,14161.0,136.2878,137.0328,136.2612,136.5361,14161.0
2019-01-10 10:05:00,154.11,154.33,154.02,154.33,5378.0,136.6869,136.882,136.6071,136.882,5378.0
2019-01-10 10:10:00,154.44,154.71,154.34,154.34,2962.0,136.9796,137.2191,136.8909,136.8909,2962.0
2019-01-10 10:15:00,154.34,154.34,153.77,154.06,5700.0,136.8909,136.8909,136.3853,136.6425,5700.0
2019-01-10 10:20:00,153.99,154.48,153.97,154.24,5500.0,136.5805,137.0151,136.5627,136.8022,5500.0
2019-01-10 10:25:00,154.24,154.39,153.98,154.33,4728.0,136.8022,136.9352,136.5716,136.882,4728.0
2019-01-10 10:30:00,154.32,154.32,153.9,153.9,4697.0,136.8731,136.8731,136.5006,136.5006,4697.0
2019-01-10 10:35:00,154.03,154.16,153.85,154.16,2900.0,136.6159,136.7312,136.4563,136.7312,2900.0
2019-01-10 10:40:00,154.09,154.1,153.75,153.8,13468.0,136.6691,136.678,136.3676,136.4119,13468.0
2019-01-10 10:45:00,153.86,154.21,153.75,154.18,20327.0,136.4652,136.7756,136.3676,136.749,20327.0
2019-01-10 10:50:00,154.22,154.37,154.22,154.37,7900.0,136.7845,136.9175,136.7845,136.9175,7900.0
2019-01-10 10:55:00,154.31,154.41,154.13,154.37,11311.0,136.8643,136.953,136.7046,136.9175,11311.0
2019-01-10 11:00:00,154.38,154.53,154.29,154.49,13450.0,136.9264,137.0594,136.8465,137.0239,13450.0
2019-01-10 11:05:00,154.55,154.64,154.3,154.32,3990.0,137.0771,137.157,136.8554,136.8731,3990.0
2019-01-10 11:10:00,154.34,154.52,154.29,154.5,6826.0,136.8909,137.0505,136.8465,137.0328,6826.0
2019-01-10 11:15:00,154.5,154.54,154.14,154.34,8800.0,137.0328,137.0683,136.7135,136.8909,8800.0
2019-01-10 11:20:00,154.28,154.41,154.04,154.23,4093.0,136.8377,136.953,136.6248,136.7933,4093.0
2019-01-10 11:25:00,154.05,154.18,154.04,154.14,4700.0,136.6337,136.749,136.6248,136.7135,4700.0
2019-01-10 11:30:00,154.11,154.51,154.11,154.39,7492.0,136.6869,137.0417,136.6869,136.9352,7492.0
2019-01-10 11:35:00,154.48,154.69,154.48,154.55,10272.0,137.0151,137.2013,137.0151,137.0771,10272.0
2019-01-10 11:40:00,154.55,154.66,154.24,154.24,6542.0,137.0771,137.1747,136.8022,136.8022,6542.0
2019-01-10 11:45:00,154.28,154.5,154.19,154.49,7444.0,136.8377,137.0328,136.7578,137.0239,7444.0
2019-01-10 11:50:00,154.47,154.65,154.42,154.58,5531.0,137.0062,137.1658,136.9618,137.1038,5531.0
2019-01-10 11:55:00,154.69,154.69,154.4,154.55,4334.0,137.2013,137.2013,136.9441,137.0771,4334.0
2019-01-10 12:00:00,154.57,154.79,154.46,154.48,13907.0,137.0949,137.29,136.9973,137.0151,13907.0
2019-01-10 12:05:00,154.43,154.44,154.25,154.25,3400.0,136.9707,136.9796,136.8111,136.8111,3400.0
2019-01-10 12:10:00,154.29,154.53,154.26,154.36,12503.0,136.8465,137.0594,136.8199,136.9086,12503.0
2019-01-10 12:15:00,154.39,154.47,154.36,154.46,2241.0,136.9352,137.0062,136.9086,136.9973,2241.0
2019-01-10 12:20:00,154.4,154.57,154.29,154.47,5399.0,136.9441,137.0949,136.8465,137.0062,5399.0
2019-01-10 12:25:00,154.43,154.61,154.36,154.57,4750.0,136.9707,137.1304,136.9086,137.0949,4750.0
2019-01-10 12:30:00,154.61,154.68,154.56,154.58,3028.0,137.1304,137.1924,137.086,137.1038,3028.0
2019-01-10 12:35:00,154.57,154.73,154.56,154.7,5124.0,137.0949,137.2368,137.086,137.2102,5124.0
2019-01-10 12:40:00,154.65,154.66,154.48,154.56,3958.0,137.1658,137.1747,137.0151,137.086,3958.0
2019-01-10 12:45:00,154.56,155.02,154.5,154.87,8414.0,137.086,137.494,137.0328,137.361,8414.0
2019-01-10 12:50:00,154.88,155.17,154.82,154.83,3898.0,137.3698,137.627,137.3166,137.3255,3898.0
2019-01-10 12:55:00,154.82,154.88,154.68,154.82,4060.0,137.3166,137.3698,137.1924,137.3166,4060.0
2019-01-10 13:00:00,154.76,154.8,154.47,154.49,6130.0,137.2634,137.2989,137.0062,137.0239,6130.0
2019-01-10 13:05:00,154.52,154.54,153.98,153.99,6307.0,137.0505,137.0683,136.5716,136.5805,6307.0
2019-01-10 13:10:00,153.99,154.2,153.95,153.95,5917.0,136.5805,136.7667,136.545,136.545,5917.0
2019-01-10 13:15:00,153.93,154.03,153.68,153.74,5723.0,136.5272,136.6159,136.3055,136.3587,5723.0
2019-01-10 13:20:00,153.69,153.9,153.68,153.86,4709.0,136.3144,136.5006,136.3055,136.4652,4709.0
2019-01-10 13:25:00,153.92,154.09,153.92,154.0,3134.0,136.5184,136.6691,136.5184,136.5893,3134.0
2019-01-10 13:30:00,154.01,154.03,153.82,153.95,4401.0,136.5982,136.6159,136.4297,136.545,4401.0
2019-01-10 13:35:00,153.86,153.89,153.55,153.71,4787.0,136.4652,136.4918,136.1902,136.3321,4787.0
2019-01-10 13:40:00,153.57,153.68,153.34,153.37,7469.0,136.2079,136.3055,136.0039,136.0305,7469.0
2019-01-10 13:45:00,153.4,153.69,153.4,153.63,5820.0,136.0572,136.3144,136.0572,136.2612,5820.0
2019-01-10 13:50:00,153.67,153.73,153.55,153.57,5330.0,136.2966,136.3498,136.1902,136.2079,5330.0
2019-01-10 13:55:00,153.52,153.6,153.41,153.52,13744.0,136.1636,136.2345,136.066,136.1636,13744.0
2019-01-10 14:00:00,153.56,153.75,153.53,153.6,13530.0,136.1991,136.3676,136.1725,136.2345,13530.0
2019-01-10 14:05:00,153.6,153.88,153.58,153.8,22764.0,136.2345,136.4829,136.2168,136.4119,22764.0
2019-01-10 14:10:00,153.84,154.11,153.76,154.06,9072.0,136.4474,136.6869,136.3765,136.6425,9072.0
2019-01-10 14:15:00,154.07,154.49,154.07,154.49,7977.0,136.6514,137.0239,136.6514,137.0239,7977.0
2019-01-10 14:20:00,154.54,154.68,154.44,154.52,15072.0,137.0683,137.1924,136.9796,137.0505,15072.0
2019-01-10 14:25:00,154.52,154.57,154.37,154.43,12102.0,137.0505,137.0949,136.9175,136.9707,12102.0
2019-01-10 14:30:00,154.41,154.47,154.25,154.35,9554.0,136.953,137.0062,136.8111,136.8998,9554.0
2019-01-10 14:35:00,154.28,154.41,154.2,154.33,5656.0,136.8377,136.953,136.7667,136.882,5656.0
2019-01-10 14:40:00,154.26,154.61,154.26,154.41,16165.0,136.8199,137.1304,136.8199,136.953,16165.0
2019-01-10 14:45:00,154.44,154.44,153.78,153.78,41040.0,136.9796,136.9796,136.3942,136.3942,41040.0
2019-01-10 14:50:00,153.76,153.85,153.39,153.41,78666.0,136.3765,136.4563,136.0483,136.066,78666.0
2019-01-10 14:55:00,153.39,153.77,153.34,153.5,93535.0,136.0483,136.3853,136.0039,136.1459,93535.0
2019-01-10 15:00:00,153.51,153.65,153.15,153.17,105153.0,136.1547,136.2789,135.8354,135.8532,105153.0
2019-01-10 15:05:00,153.15,153.2,152.88,153.0,106342.0,135.8354,135.8798,135.5959,135.7024,106342.0
2019-01-10 15:10:00,153.03,153.48,152.96,153.19,72397.0,135.729,136.1281,135.6669,135.8709,72397.0
2019-01-10 15:15:00,153.2,153.28,153.16,153.21,33686.0,135.8798,135.9507,135.8443,135.8886,33686.0
2019-01-10 15:20:00,153.21,153.48,153.16,153.47,48094.0,135.8886,136.1281,135.8443,136.1192,48094.0
2019-01-10 15:25:00,153.48,153.8,153.37,153.69,31590.0,136.1281,136.4119,136.0305,136.3144,31590.0
2019-01-10 15:30:00,153.71,153.93,153.56,153.73,18973.0,136.3321,136.5272,136.1991,136.3498,18973.0
2019-01-10 15:35:00,153.72,153.83,153.47,153.66,47796.0,136.341,136.4385,136.1192,136.2878,47796.0
2019-01-10 15:40:00,153.69,153.75,153.46,153.54,31916.0,136.3144,136.3676,136.1104,136.1813,31916.0
2019-01-10 15:45:00,153.58,153.6,153.32,153.34,38608.0,136.2168,136.2345,135.9862,136.0039,38608.0
2019-01-10 15:50:00,153.36,153.68,153.36,153.49,27515.0,136.0217,136.3055,136.0217,136.137,27515.0
2019-01-10 15:55:00,153.51,153.51,153.25,153.3,94195.0,136.1547,136.1547,135.9241,135.9685,94195.0
2019-01-11 09:30:00,152.14,152.14,152.14,152.14,2521.0,134.9396,134.9396,134.9396,134.9396,2521.0
2019-01-11 09:35:00,152.72,153.08,152.46,152.75,19779.0,135.454,135.7733,135.2234,135.4806,19779.0
2019-01-11 09:40:00,152.65,152.87,152.53,152.65,92212.0,135.3919,135.5871,135.2855,135.3919,92212.0
2019-01-11 09:45:00,152.61,153.61,152.41,153.33,45410.0,135.3565,136.2434,135.1791,135.9951,45410.0
2019-01-11 09:50:00,153.4,153.99,153.29,153.87,37784.0,136.0572,136.5805,135.9596,136.474,37784.0
2019-01-11 09:55:00,153.87,154.22,153.63,154.22,19027.0,136.474,136.7845,136.2612,136.7845,19027.0
2019-01-11 10:00:00,154.14,154.28,153.73,153.81,8830.0,136.7135,136.8377,136.3498,136.4208,8830.0
2019-01-11 10:05:00,153.9,154.06,153.76,153.96,10425.0,136.5006,136.6425,136.3765,136.5538,10425.0
2019-01-11 10:10:00,154.0,154.15,153.81,154.0,16701.0,136.5893,136.7224,136.4208,136.5893,16701.0
2019-01-11 10:15:00,153.99,154.08,153.78,153.85,12547.0,136.5805,136.6603,136.3942,136.4563,12547.0
2019-01-11 10:20:00,153.82,154.21,153.73,154.14,8900.0,136.4297,136.7756,136.3498,136.7135,8900.0
2019-01-11 10:25:00,154.08,154.08,153.56,153.56,6878.0,136.6603,136.6603,136.1991,136.1991,6878.0
2019-01-11 10:30:00,153.6,153.66,153.43,153.56,6400.0,136.2345,136.2878,136.0838,136.1991,6400.0
2019-01-11 10:35:00,153.66,154.0,153.57,153.94,5100.0,136.2878,136.5893,136.2079,136.5361,5100.0
2019-01-11 10:40:00,154.02,154.29,153.93,154.0,12100.0,136.6071,136.8465,136.5272,136.5893,12100.0
2019-01-11 10:45:00,153.98,154.06,153.87,153.94,6985.0,136.5716,136.6425,136.474,136.5361,6985.0
2019-01-11 10:50:00,154.05,154.23,153.79,154.21,6776.0,136.6337,136.7933,136.4031,136.7756,6776.0
2019-01-11 10:55:00,154.22,154.34,154.17,154.22,7500.0,136.7845,136.8909,136.7401,136.7845,7500.0
2019-01-11 11:00:00,154.16,154.42,154.11,154.35,12695.0,136.7312,136.9618,136.6869,136.8998,12695.0
2019-01-11 11:05:00,154.34,154.53,154.17,154.36,7631.0,136.8909,137.0594,136.7401,136.9086,7631.0
2019-01-11 11:10:00,154.32,154.32,154.02,154.16,5350.0,136.8731,136.8731,136.6071,136.7312,5350.0
2019-01-11 11:15:00,154.12,154.9,154.11,154.86,13465.0,136.6958,137.3876,136.6869,137.3521,13465.0
2019-01-11 11:20:00,154.75,154.77,154.58,154.73,6748.0,137.2545,137.2723,137.1038,137.2368,6748.0
2019-01-11 11:25:00,154.65,154.65,154.22,154.39,7764.0,137.1658,137.1658,136.7845,136.9352,7764.0
2019-01-11 11:30:00,154.4,154.62,154.19,154.61,4605.0,136.9441,137.1392,136.7578,137.1304,4605.0
2019-01-11 11:35:00,154.6,154.93,154.52,154.76,6511.0,137.1215,137.4142,137.0505,137.2634,6511.0
2019-01-11 11:40:00,154.73,155.45,154.73,155.45,14740.0,137.2368,137.8754,137.2368,137.8754,14740.0
2019-01-11 11:45:00,155.45,155.67,155.3,155.49,11100.0,137.8754,138.0705,137.7424,137.9109,11100.0
2019-01-11 11:50:00,155.5,155.5,155.12,155.13,4850.0,137.9197,137.9197,137.5827,137.5916,4850.0
2019-01-11 11:55:00,155.1,155.1,154.89,154.9,3633.0,137.565,137.565,137.3787,137.3876,3633.0
2019-01-11 12:00:00,154.96,155.16,154.94,155.11,3921.0,137.4408,137.6182,137.4231,137.5738,3921.0
2019-01-11 12:05:00,155.01,155.05,154.51,154.52,6051.0,137.4851,137.5206,137.0417,137.0505,6051.0
2019-01-11 12:10:00,154.46,154.66,154.37,154.66,3400.0,136.9973,137.1747,136.9175,137.1747,3400.0
2019-01-11 12:15:00,154.61,154.77,154.61,154.7,2800.0,137.1304,137.2723,137.1304,137.2102,2800.0
2019-01-11 12:20:00,154.65,154.81,154.59,154.72,3000.0,137.1658,137.3077,137.1126,137.2279,3000.0
2019-01-11 12:25:00,154.74,155.18,154.74,155.18,37039.0,137.2457,137.6359,137.2457,137.6359,37039.0
2019-01-11 12:30:00,155.16,155.4,155.14,155.33,8225.0,137.6182,137.831,137.6004,137.769,8225.0
2019-01-11 12:35:00,155.28,155.59,155.25,155.58,3761.0,137.7246,137.9996,137.698,137.9907,3761.0
2019-01-11 12:40:00,155.56,155.71,155.53,155.7,4844.0,137.973,138.106,137.9463,138.0971,4844.0
2019-01-11 12:45:00,155.64,155.89,155.64,155.88,8712.0,138.0439,138.2656,138.0439,138.2568,8712.0
2019-01-11 12:50:00,155.93,156.05,155.87,155.87,14230.0,138.3011,138.4076,138.2479,138.2479,14230.0
2019-01-11 12:55:00,155.87,156.11,155.86,156.09,7543.0,138.2479,138.4608,138.239,138.443,7543.0
2019-01-11 13:00:00,156.05,156.13,155.81,155.82,9788.0,138.4076,138.4785,138.1947,138.2036,9788.0
2019-01-11 13:05:00,155.89,156.11,155.89,156.05,8211.0,138.2656,138.4608,138.2656,138.4076,8211.0
2019-01-11 13:10:00,156.09,156.47,156.08,156.25,29602.0,138.443,138.7801,138.4342,138.5849,29602.0
2019-01-11 13:15:00,156.21,156.94,156.21,156.89,52388.0,138.5495,139.1969,138.5495,139.1526,52388.0
2019-01-11 13:20:00,156.92,157.0,156.7,156.9,31582.0,139.1792,139.2502,138.9841,139.1615,31582.0
2019-01-11 13:25:00,156.88,157.18,156.71,157.0,21184.0,139.1437,139.4098,138.9929,139.2502,21184.0
2019-01-11 13:30:00,157.02,157.22,157.02,157.16,31572.0,139.2679,139.4453,139.2679,139.3921,31572.0
2019-01-11 13:35:00,157.18,157.18,156.33,156.39,15210.0,139.4098,139.4098,138.6559,138.7091,15210.0
2019-01-11 13:40:00,156.48,156.59,156.38,156.44,23400.0,138.7889,138.8865,138.7002,138.7535,23400.0
2019-01-11 13:45:00,156.5,156.81,156.46,156.62,10856.0,138.8067,139.0816,138.7712,138.9131,10856.0
2019-01-11 13:50:00,156.65,157.05,156.65,156.92,9874.0,138.9397,139.2945,138.9397,139.1792,9874.0
2019-01-11 13:55:00,156.97,157.03,156.84,156.98,8358.0,139.2235,139.2768,139.1082,139.2324,8358.0
2019-01-11 14:00:00,157.01,157.01,156.75,156.84,5585.0,139.259,139.259,139.0284,139.1082,5585.0
2019-01-11 14:05:00,156.83,156.87,156.49,156.7,4757.0,139.0994,139.1349,138.7978,138.9841,4757.0
2019-01-11 14:10:00,156.68,156.79,156.67,156.77,3200.0,138.9663,139.0639,138.9575,139.0462,3200.0
2019-01-11 14:15:00,156.71,156.76,156.46,156.49,9686.0,138.9929,139.0373,138.7712,138.7978,9686.0
2019-01-11 14:20:00,156.48,156.59,156.42,156.46,6632.0,138.7889,138.8865,138.7357,138.7712,6632.0
2019-01-11 14:25:00,156.5,156.56,156.41,156.53,3372.0,138.8067,138.8599,138.7269,138.8333,3372.0
2019-01-11 14:30:00,156.52,156.52,156.31,156.44,3391.0,138.8244,138.8244,138.6382,138.7535,3391.0
2019-01-11 14:35:00,156.48,156.59,156.4,156.41,5297.0,138.7889,138.8865,138.718,138.7269,5297.0
2019-01-11 14:40:00,156.37,156.4,156.22,156.33,4200.0,138.6914,138.718,138.5583,138.6559,4200.0
2019-01-11 14:45:00,156.36,156.37,156.08,156.08,4698.0,138.6825,138.6914,138.4342,138.4342,4698.0
2019-01-11 14:50:00,156.09,156.19,156.0,156.02,5155.0,138.443,138.5317,138.3632,138.3809,5155.0
2019-01-11 14:55:00,155.9,156.02,155.8,155.82,9688.0,138.2745,138.3809,138.1858,138.2036,9688.0
2019-01-11 15:00:00,155.85,155.9,155.66,155.72,12100.0,138.2302,138.2745,138.0617,138.1149,12100.0
2019-01-11 15:05:00,155.8,156.17,155.77,156.09,12782.0,138.1858,138.514,138.1592,138.443,12782.0
2019-01-11 15:10:00,156.08,156.28,156.07,156.21,8969.0,138.4342,138.6116,138.4253,138.5495,8969.0
2019-01-11 15:15:00,156.24,156.24,156.08,156.21,8268.0,138.5761,138.5761,138.4342,138.5495,8268.0
2019-01-11 15:20:00,156.22,156.28,156.19,156.23,9526.0,138.5583,138.6116,138.5317,138.5672,9526.0
2019-01-11 15:25:00,156.21,156.21,156.06,156.09,8698.0,138.5495,138.5495,138.4164,138.443,8698.0
2019-01-11 15:30:00,156.12,156.14,155.79,156.01,33621.0,138.4696,138.4874,138.177,138.3721,33621.0
2019-01-11 15:35:00,156.04,156.15,155.98,156.04,7456.0,138.3987,138.4963,138.3455,138.3987,7456.0
2019-01-11 15:40:00,156.03,156.07,155.86,155.88,14885.0,138.3898,138.4253,138.239,138.2568,14885.0
2019-01-11 15:45:00,155.87,155.98,155.77,155.93,28632.0,138.2479,138.3455,138.1592,138.3011,28632.0
2019-01-11 15:50:00,155.95,156.03,155.9,155.9,24553.0,138.3189,138.3898,138.2745,138.2745,24553.0
2019-01-11 15:55:00,155.94,155.98,155.76,155.86,47171.0,138.31,138.3455,138.1503,138.239,47171.0
2019-01-14 09:30:00,154.74,154.74,153.0,154.13,20382.0,137.2457,137.2457,135.7024,136.7046,20382.0
2019-01-14 09:35:00,154.19,154.37,153.47,154.24,8539.0,136.7578,136.9175,136.1192,136.8022,8539.0
2019-01-14 09:40:00,154.28,154.44,153.82,153.99,2300.0,136.8377,136.9796,136.4297,136.5805,2300.0
2019-01-14 09:45:00,154.16,154.39,154.06,154.06,1900.0,136.7312,136.9352,136.6425,136.6425,1900.0
2019-01-14 09:50:00,154.25,154.62,154.08,154.4,2826.0,136.8111,137.1392,136.6603,136.9441,2826.0
2019-01-14 09:55:00,154.39,154.91,154.39,154.91,20450.0,136.9352,137.3964,136.9352,137.3964,20450.0
2019-01-14 10:00:00,154.77,154.96,154.41,154.9,6306.0,137.2723,137.4408,136.953,137.3876,6306.0
2019-01-14 10:05:00,154.88,155.22,154.76,155.2,4839.0,137.3698,137.6714,137.2634,137.6537,4839.0
2019-01-14 10:10:00,155.14,155.14,154.78,154.88,3194.0,137.6004,137.6004,137.2811,137.3698,3194.0
2019-01-14 10:15:00,154.85,155.2,154.59,155.06,6793.0,137.3432,137.6537,137.1126,137.5295,6793.0
2019-01-14 10:20:00,155.03,155.15,154.82,155.04,7071.0,137.5029,137.6093,137.3166,137.5117,7071.0
2019-01-14 10:25:00,155.05,155.05,154.57,154.74,2900.0,137.5206,137.5206,137.0949,137.2457,2900.0
2019-01-14 10:30:00,154.7,155.17,154.7,155.17,3100.0,137.2102,137.627,137.2102,137.627,3100.0
2019-01-14 10:35:00,155.16,155.39,155.15,155.16,3200.0,137.6182,137.8222,137.6093,137.6182,3200.0
2019-01-14 10:40:00,155.2,155.6,155.2,155.56,7300.0,137.6537,138.0084,137.6537,137.973,7300.0
2019-01-14 10:45:00,155.64,155.76,155.27,155.3,4390.0,138.0439,138.1503,137.7157,137.7424,4390.0
2019-01-14 10:50:00,155.4,155.45,155.06,155.24,4975.0,137.831,137.8754,137.5295,137.6891,4975.0
2019-01-14 10:55:00,155.35,155.67,155.15,155.28,4300.0,137.7867,138.0705,137.6093,137.7246,4300.0
2019-01-14 11:00:00,155.2,155.4,155.03,155.19,3900.0,137.6537,137.831,137.5029,137.6448,3900.0
2019-01-14 11:05:00,155.14,155.26,154.92,155.18,5911.0,137.6004,137.7069,137.4053,137.6359,5911.0
2019-01-14 11:10:00,155.14,155.17,155.02,155.14,2000.0,137.6004,137.627,137.494,137.6004,2000.0
2019-01-14 11:15:00,155.19,155.27,154.86,154.88,8908.0,137.6448,137.7157,137.3521,137.3698,8908.0
2019-01-14 11:20:00,154.9,155.18,154.85,155.13,2417.0,137.3876,137.6359,137.3432,137.5916,2417.0
2019-01-14 11:25:00,155.13,155.35,155.1,155.33,2819.0,137.5916,137.7867,137.565,137.769,2819.0
2019-01-14 11:30:00,155.22,155.58,155.18,155.45,5058.0,137.6714,137.9907,137.6359,137.8754,5058.0
2019-01-14 11:35:00,155.49,155.89,155.49,155.78,9394.0,137.9109,138.2656,137.9109,138.1681,9394.0
2019-01-14 11:40:00,155.81,156.03,155.74,155.98,6956.0,138.1947,138.3898,138.1326,138.3455,6956.0
2019-01-14 11:45:00,155.97,156.36,155.95,156.07,9732.0,138.3366,138.6825,138.3189,138.4253,9732.0
2019-01-14 11:50:00,156.0,156.22,155.64,155.76,12494.0,138.3632,138.5583,138.0439,138.1503,12494.0
2019-01-14 11:55:00,155.82,155.96,155.71,155.81,9412.0,138.2036,138.3277,138.106,138.1947,9412.0
2019-01-14 12:00:00,155.83,155.83,155.29,155.3,5008.0,138.2124,138.2124,137.7335,137.7424,5008.0
2019-01-14 12:05:00,155.28,155.44,155.22,155.44,1999.0,137.7246,137.8665,137.6714,137.8665,1999.0
2019-01-14 12:10:00,155.5,155.58,155.44,155.52,5029.0,137.9197,137.9907,137.8665,137.9375,5029.0
2019-01-14 12:15:00,155.59,155.9,155.59,155.83,6120.0,137.9996,138.2745,137.9996,138.2124,6120.0
2019-01-14 12:20:00,155.9,155.97,155.73,155.97,6635.0,138.2745,138.3366,138.1237,138.3366,6635.0
2019-01-14 12:25:00,155.99,156.19,155.99,156.16,2446.0,138.3543,138.5317,138.3543,138.5051,2446.0
2019-01-14 12:30:00,156.24,156.39,156.07,156.28,6328.0,138.5761,138.7091,138.4253,138.6116,6328.0
2019-01-14 12:35:00,156.22,156.31,156.16,156.26,3500.0,138.5583,138.6382,138.5051,138.5938,3500.0
2019-01-14 12:40:00,156.27,156.38,156.19,156.38,1708.0,138.6027,138.7002,138.5317,138.7002,1708.0
2019-01-14 12:45:00,156.38,156.48,156.21,156.25,2400.0,138.7002,138.7889,138.5495,138.5849,2400.0
2019-01-14 12:50:00,156.29,156.57,156.21,156.24,5206.0,138.6204,138.8688,138.5495,138.5761,5206.0
2019-01-14 12:55:00,156.2,156.31,156.17,156.28,2500.0,138.5406,138.6382,138.514,138.6116,2500.0
2019-01-14 13:00:00,156.28,156.33,156.15,156.15,2695.0,138.6116,138.6559,138.4963,138.4963,2695.0
2019-01-14 13:05:00,156.16,156.27,156.1,156.17,4592.0,138.5051,138.6027,138.4519,138.514,4592.0
2019-01-14 13:10:00,156.32,157.01,156.32,157.0,11553.0,138.647,139.259,138.647,139.2502,11553.0
2019-01-14 13:15:00,157.04,157.13,156.84,157.06,13900.0,139.2856,139.3655,139.1082,139.3034,13900.0
2019-01-14 13:20:00,157.08,157.15,156.79,156.95,11200.0,139.3211,139.3832,139.0639,139.2058,11200.0
2019-01-14 13:25:00,156.82,156.82,156.67,156.74,3701.0,139.0905,139.0905,138.9575,139.0195,3701.0
2019-01-14 13:30:00,156.75,156.83,156.65,156.65,3500.0,139.0284,139.0994,138.9397,138.9397,3500.0
2019-01-14 13:35:00,156.72,156.92,156.71,156.9,6307.0,139.0018,139.1792,138.9929,139.1615,6307.0
2019-01-14 13:40:00,156.88,156.99,156.86,156.92,4500.0,139.1437,139.2413,139.126,139.1792,4500.0
2019-01-14 13:45:00,156.95,157.0,156.77,156.81,4913.0,139.2058,139.2502,139.0462,139.0816,4913.0
2019-01-14 13:50:00,156.77,156.97,156.71,156.85,16499.0,139.0462,139.2235,138.9929,139.1171,16499.0
2019-01-14 13:55:00,156.86,156.97,156.78,156.97,7226.0,139.126,139.2235,139.055,139.2235,7226.0
2019-01-14 14:00:00,156.98,157.08,156.73,156.96,13700.0,139.2324,139.3211,139.0107,139.2147,13700.0
2019-01-14 14:05:00,157.07,157.07,156.79,156.81,16293.0,139.3122,139.3122,139.0639,139.0816,16293.0
2019-01-14 14:10:00,156.81,156.84,156.65,156.83,4810.0,139.0816,139.1082,138.9397,139.0994,4810.0
2019-01-14 14:15:00,156.83,156.87,156.67,156.69,7998.0,139.0994,139.1349,138.9575,138.9752,7998.0
2019-01-14 14:20:00,156.67,156.67,156.34,156.37,4011.0,138.9575,138.9575,138.6648,138.6914,4011.0
2019-01-14 14:25:00,156.34,156.41,156.28,156.39,3721.0,138.6648,138.7269,138.6116,138.7091,3721.0
2019-01-14 14:30:00,156.35,156.8,156.35,156.62,10881.0,138.6736,139.0728,138.6736,138.9131,10881.0
2019-01-14 14:35:00,156.62,156.63,156.46,156.5,3891.0,138.9131,138.922,138.7712,138.8067,3891.0
2019-01-14 14:40:00,156.48,156.5,156.4,156.45,2900.0,138.7889,138.8067,138.718,138.7623,2900.0
2019-01-14 14:45:00,156.5,156.64,156.45,156.6,3535.0,138.8067,138.9309,138.7623,138.8954,3535.0
2019-01-14 14:50:00,156.64,156.85,156.64,156.77,2900.0,138.9309,139.1171,138.9309,139.0462,2900.0
2019-01-14 14:55:00,156.77,156.81,156.68,156.71,4577.0,139.0462,139.0816,138.9663,138.9929,4577.0
2019-01-14 15:00:00,156.71,156.78,156.55,156.63,5750.0,138.9929,139.055,138.851,138.922,5750.0
2019-01-14 15:05:00,156.67,156.69,156.53,156.62,3505.0,138.9575,138.9752,138.8333,138.9131,3505.0
2019-01-14 15:10:00,156.62,156.88,156.6,156.62,6354.0,138.9131,139.1437,138.8954,138.9131,6354.0
2019-01-14 15:15:00,156.62,156.7,156.47,156.7,5300.0,138.9131,138.9841,138.7801,138.9841,5300.0
2019-01-14 15:20:00,156.69,156.7,156.54,156.58,5702.0,138.9752,138.9841,138.8422,138.8776,5702.0
2019-01-14 15:25:00,156.58,156.58,156.44,156.48,5444.0,138.8776,138.8776,138.7535,138.7889,5444.0
2019-01-14 15:30:00,156.38,156.49,156.36,156.42,5960.0,138.7002,138.7978,138.6825,138.7357,5960.0
2019-01-14 15:35:00,156.42,156.47,156.31,156.42,7765.0,138.7357,138.7801,138.6382,138.7357,7765.0
2019-01-14 15:40:00,156.41,156.45,156.32,156.39,11806.0,138.7269,138.7623,138.647,138.7091,11806.0
2019-01-14 15:45:00,156.33,156.37,156.22,156.26,9791.0,138.6559,138.6914,138.5583,138.5938,9791.0
2019-01-14 15:50:00,156.26,156.26,155.85,155.87,16435.0,138.5938,138.5938,138.2302,138.2479,16435.0
2019-01-14 15:55:00,155.88,156.38,155.87,156.18,34917.0,138.2568,138.7002,138.2479,138.5229,34917.0
2019-01-15 09:30:00,156.29,157.1,155.61,155.85,15738.0,138.6204,139.3388,138.0173,138.2302,15738.0
2019-01-15 09:35:00,155.75,156.57,155.62,156.34,6925.0,138.1415,138.8688,138.0262,138.6648,6925.0
2019-01-15 09:40:00,156.33,156.33,155.73,155.94,32080.0,138.6559,138.6559,138.1237,138.31,32080.0
2019-01-15 09:45:00,156.04,156.17,155.75,155.75,23481.0,138.3987,138.514,138.1415,138.1415,23481.0
2019-01-15 09:50:00,155.77,155.87,155.03,155.04,19833.0,138.1592,138.2479,137.5029,137.5117,19833.0
2019-01-15 09:55:00,155.11,155.14,154.56,154.74,5166.0,137.5738,137.6004,137.086,137.2457,5166.0
2019-01-15 10:00:00,154.74,155.6,154.74,155.38,7751.0,137.2457,138.0084,137.2457,137.8133,7751.0
2019-01-15 10:05:00,155.08,155.08,154.77,154.78,5853.0,137.5472,137.5472,137.2723,137.2811,5853.0
2019-01-15 10:10:00,154.92,154.97,154.22,154.3,17466.0,137.4053,137.4497,136.7845,136.8554,17466.0
2019-01-15 10:15:00,154.29,154.44,154.0,154.12,13347.0,136.8465,136.9796,136.5893,136.6958,13347.0
2019-01-15 10:20:00,154.09,154.25,153.99,154.12,17289.0,136.6691,136.8111,136.5805,136.6958,17289.0
2019-01-15 10:25:00,154.13,154.2,153.94,154.06,7888.0,136.7046,136.7667,136.5361,136.6425,7888.0
2019-01-15 10:30:00,154.05,154.2,153.98,154.13,8258.0,136.6337,136.7667,136.5716,136.7046,8258.0
2019-01-15 10:35:00,154.17,154.54,154.17,154.45,37037.0,136.7401,137.0683,136.7401,136.9884,37037.0
2019-01-15 10:40:00,154.39,154.63,154.39,154.46,6282.0,136.9352,137.1481,136.9352,136.9973,6282.0
2019-01-15 10:45:00,154.37,154.37,154.07,154.12,2800.0,136.9175,136.9175,136.6514,136.6958,2800.0
2019-01-15 10:50:00,154.05,154.29,154.04,154.29,10285.0,136.6337,136.8465,136.6248,136.8465,10285.0
2019-01-15 10:55:00,154.3,154.71,154.19,154.62,17330.0,136.8554,137.2191,136.7578,137.1392,17330.0
2019-01-15 11:00:00,154.6,154.68,154.53,154.53,8178.0,137.1215,137.1924,137.0594,137.0594,8178.0
2019-01-15 11:05:00,154.61,154.67,154.53,154.65,14419.0,137.1304,137.1836,137.0594,137.1658,14419.0
2019-01-15 11:10:00,154.61,154.76,154.53,154.54,14170.0,137.1304,137.2634,137.0594,137.0683,14170.0
2019-01-15 11:15:00,154.57,154.97,154.54,154.88,12351.0,137.0949,137.4497,137.0683,137.3698,12351.0
2019-01-15 11:20:00,154.88,155.15,154.88,155.05,12493.0,137.3698,137.6093,137.3698,137.5206,12493.0
2019-01-15 11:25:00,155.0,155.2,154.85,154.85,13154.0,137.4763,137.6537,137.3432,137.3432,13154.0
2019-01-15 11:30:00,154.84,154.84,154.48,154.52,2500.0,137.3344,137.3344,137.0151,137.0505,2500.0
2019-01-15 11:35:00,154.53,154.76,154.49,154.61,5004.0,137.0594,137.2634,137.0239,137.1304,5004.0
2019-01-15 11:40:00,154.66,154.94,154.63,154.76,12815.0,137.1747,137.4231,137.1481,137.2634,12815.0
2019-01-15 11:45:00,154.76,155.06,154.76,155.01,7283.0,137.2634,137.5295,137.2634,137.4851,7283.0
2019-01-15 11:50:00,155.01,155.1,154.87,155.0,4450.0,137.4851,137.565,137.361,137.4763,4450.0
2019-01-15 11:55:00,155.03,155.41,155.03,155.36,10420.0,137.5029,137.8399,137.5029,137.7956,10420.0
2019-01-15 12:00:00,155.42,155.68,155.35,155.64,4388.0,137.8488,138.0794,137.7867,138.0439,4388.0
2019-01-15 12:05:00,155.65,156.0,155.64,155.97,18556.0,138.0528,138.3632,138.0439,138.3366,18556.0
2019-01-15 12:10:00,155.91,156.26,155.89,156.2,6600.0,138.2834,138.5938,138.2656,138.5406,6600.0
2019-01-15 12:15:00,156.15,156.37,156.14,156.26,8502.0,138.4963,138.6914,138.4874,138.5938,8502.0
2019-01-15 12:20:00,156.22,156.35,156.22,156.32,6223.0,138.5583,138.6736,138.5583,138.647,6223.0
2019-01-15 12:25:00,156.37,156.37,156.2,156.31,5778.0,138.6914,138.6914,138.5406,138.6382,5778.0
2019-01-15 12:30:00,156.32,156.35,155.99,156.13,48644.0,138.647,138.6736,138.3543,138.4785,48644.0
2019-01-15 12:35:00,156.16,156.42,156.04,156.15,11581.0,138.5051,138.7357,138.3987,138.4963,11581.0
2019-01-15 12:40:00,156.15,156.16,155.79,155.87,3000.0,138.4963,138.5051,138.177,138.2479,3000.0
2019-01-15 12:45:00,155.85,155.93,155.78,155.9,5000.0,138.2302,138.3011,138.1681,138.2745,5000.0
2019-01-15 12:50:00,155.89,155.97,155.79,155.92,5695.0,138.2656,138.3366,138.177,138.2923,5695.0
2019-01-15 12:55:00,155.81,155.82,155.54,155.54,3638.0,138.1947,138.2036,137.9552,137.9552,3638.0
2019-01-15 13:00:00,155.5,155.56,155.35,155.35,13500.0,137.9197,137.973,137.7867,137.7867,13500.0
2019-01-15 13:05:00,155.33,155.38,155.28,155.28,3751.0,137.769,137.8133,137.7246,137.7246,3751.0
2019-01-15 13:10:00,155.3,155.37,155.19,155.19,15314.0,137.7424,137.8044,137.6448,137.6448,15314.0
2019-01-15 13:15:00,155.14,155.48,155.07,155.48,6145.0,137.6004,137.902,137.5384,137.902,6145.0
2019-01-15 13:20:00,155.47,155.53,155.4,155.45,3660.0,137.8931,137.9463,137.831,137.8754,3660.0
2019-01-15 13:25:00,155.47,155.58,155.4,155.43,4800.0,137.8931,137.9907,137.831,137.8577,4800.0
2019-01-15 13:30:00,155.43,155.73,155.3,155.73,8184.0,137.8577,138.1237,137.7424,138.1237,8184.0
2019-01-15 13:35:00,155.73,155.92,155.73,155.9,8372.0,138.1237,138.2923,138.1237,138.2745,8372.0
2019-01-15 13:40:00,155.86,155.93,155.73,155.74,1927.0,138.239,138.3011,138.1237,138.1326,1927.0
2019-01-15 13:45:00,155.73,155.9,155.69,155.81,6333.0,138.1237,138.2745,138.0883,138.1947,6333.0
2019-01-15 13:50:00,155.86,156.02,155.85,155.99,5781.0,138.239,138.3809,138.2302,138.3543,5781.0
2019-01-15 13:55:00,156.02,156.3,156.02,156.25,6413.0,138.3809,138.6293,138.3809,138.5849,6413.0
2019-01-15 14:00:00,156.3,156.45,156.22,156.34,11113.0,138.6293,138.7623,138.5583,138.6648,11113.0
2019-01-15 14:05:00,156.34,156.52,156.29,156.35,11886.0,138.6648,138.8244,138.6204,138.6736,11886.0
2019-01-15 14:10:00,156.41,156.66,156.4,156.57,10212.0,138.7269,138.9486,138.718,138.8688,10212.0
2019-01-15 14:15:00,156.57,156.64,156.36,156.55,6496.0,138.8688,138.9309,138.6825,138.851,6496.0
2019-01-15 14:20:00,156.48,156.48,156.2,156.27,9717.0,138.7889,138.7889,138.5406,138.6027,9717.0
2019-01-15 14:25:00,156.24,156.24,155.67,155.67,6086.0,138.5761,138.5761,138.0705,138.0705,6086.0
2019-01-15 14:30:00,155.72,156.04,155.57,156.0,8857.0,138.1149,138.3987,137.9818,138.3632,8857.0
2019-01-15 14:35:00,155.97,156.2,155.92,156.04,18600.0,138.3366,138.5406,138.2923,138.3987,18600.0
2019-01-15 14:40:00,156.02,156.24,155.97,155.99,6357.0,138.3809,138.5761,138.3366,138.3543,6357.0
2019-01-15 14:45:00,155.92,156.03,155.86,155.94,6759.0,138.2923,138.3898,138.239,138.31,6759.0
2019-01-15 14:50:00,155.98,156.28,155.93,156.22,8023.0,138.3455,138.6116,138.3011,138.5583,8023.0
2019-01-15 14:55:00,156.27,156.56,156.18,156.56,11389.0,138.6027,138.8599,138.5229,138.8599,11389.0
2019-01-15 15:00:00,156.54,156.54,156.3,156.4,9679.0,138.8422,138.8422,138.6293,138.718,9679.0
2019-01-15 15:05:00,156.43,156.52,156.27,156.49,6383.0,138.7446,138.8244,138.6027,138.7978,6383.0
2019-01-15 15:10:00,156.5,156.66,156.48,156.6,12133.0,138.8067,138.9486,138.7889,138.8954,12133.0
2019-01-15 15:15:00,156.61,156.65,156.47,156.55,10648.0,138.9042,138.9397,138.7801,138.851,10648.0
2019-01-15 15:20:00,156.51,156.63,156.43,156.53,10580.0,138.8156,138.922,138.7446,138.8333,10580.0
2019-01-15 15:25:00,156.51,156.6,156.49,156.59,15175.0,138.8156,138.8954,138.7978,138.8865,15175.0
2019-01-15 15:30:00,156.59,156.61,156.49,156.5,12231.0,138.8865,138.9042,138.7978,138.8067,12231.0
2019-01-15 15:35:00,156.49,156.51,156.26,156.28,10102.0,138.7978,138.8156,138.5938,138.6116,10102.0
2019-01-15 15:40:00,156.31,156.48,156.27,156.43,18113.0,138.6382,138.7889,138.6027,138.7446,18113.0
2019-01-15 15:45:00,156.45,156.72,156.43,156.69,25813.0,138.7623,139.0018,138.7446,138.9752,25813.0
2019-01-15 15:50:00,156.68,156.68,156.55,156.64,38258.0,138.9663,138.9663,138.851,138.9309,38258.0
2019-01-15 15:55:00,156.64,157.02,156.58,156.82,98725.0,138.9309,139.2679,138.8776,139.0905,98725.0
2019-01-16 09:30:00,156.6,157.14,156.44,156.59,9421.0,138.8954,139.3743,138.7535,138.8865,9421.0
2019-01-16 09:35:00,156.55,157.28,156.55,157.28,2519.0,138.851,139.4985,138.851,139.4985,2519.0
2019-01-16 09:40:00,157.29,157.46,156.81,156.81,2927.0,139.5074,139.6581,139.0816,139.0816,2927.0
2019-01-16 09:45:00,156.9,157.49,156.84,156.84,7597.0,139.1615,139.6848,139.1082,139.1082,7597.0
2019-01-16 09:50:00,156.78,157.17,156.41,157.17,19981.0,139.055,139.4009,138.7269,139.4009,19981.0
2019-01-16 09:55:00,157.13,157.58,157.13,157.54,4937.0,139.3655,139.7646,139.3655,139.7291,4937.0
2019-01-16 10:00:00,157.53,157.62,157.19,157.22,4034.0,139.7202,139.8001,139.4187,139.4453,4034.0
2019-01-16 10:05:00,157.17,157.7,157.01,157.7,13414.0,139.4009,139.871,139.259,139.871,13414.0
2019-01-16 10:10:00,157.73,158.41,157.54,158.38,17536.0,139.8976,140.5007,139.7291,140.4741,17536.0
2019-01-16 10:15:00,158.43,158.66,157.9,158.23,25808.0,140.5185,140.7225,140.0484,140.3411,25808.0
2019-01-16 10:20:00,158.32,158.5,157.89,157.89,7249.0,140.4209,140.5806,140.0395,140.0395,7249.0
2019-01-16 10:25:00,157.9,158.47,157.84,158.22,15624.0,140.0484,140.554,139.9952,140.3322,15624.0
2019-01-16 10:30:00,158.22,158.54,157.9,157.93,23712.0,140.3322,140.616,140.0484,140.075,23712.0
2019-01-16 10:35:00,157.89,158.03,157.78,158.03,21636.0,140.0395,140.1637,139.942,140.1637,21636.0
2019-01-16 10:40:00,157.93,157.93,157.4,157.4,5018.0,140.075,140.075,139.6049,139.6049,5018.0
2019-01-16 10:45:00,157.51,157.79,157.47,157.77,3343.0,139.7025,139.9508,139.667,139.9331,3343.0
2019-01-16 10:50:00,157.84,157.96,157.73,157.74,4190.0,139.9952,140.1016,139.8976,139.9065,4190.0
2019-01-16 10:55:00,157.76,157.86,157.67,157.76,3540.0,139.9242,140.0129,139.8444,139.9242,3540.0
2019-01-16 11:00:00,157.81,157.82,157.52,157.53,3266.0,139.9686,139.9774,139.7114,139.7202,3266.0
2019-01-16 11:05:00,157.61,157.65,157.35,157.59,4644.0,139.7912,139.8267,139.5606,139.7735,4644.0
2019-01-16 11:10:00,157.62,157.87,157.47,157.87,3302.0,139.8001,140.0218,139.667,140.0218,3302.0
2019-01-16 11:15:00,157.84,158.0,157.81,157.93,1538.0,139.9952,140.1371,139.9686,140.075,1538.0
2019-01-16 11:20:00,158.03,158.15,158.0,158.09,3811.0,140.1637,140.2701,140.1371,140.2169,3811.0
2019-01-16 11:25:00,158.08,158.13,157.88,158.13,2422.0,140.2081,140.2524,140.0307,140.2524,2422.0
2019-01-16 11:30:00,158.1,158.12,157.86,157.94,6240.0,140.2258,140.2435,140.0129,140.0839,6240.0
2019-01-16 11:35:00,158.01,158.22,157.81,157.81,3820.0,140.146,140.3322,139.9686,139.9686,3820.0
2019-01-16 11:40:00,157.84,157.85,157.72,157.85,2823.0,139.9952,140.0041,139.8888,140.0041,2823.0
2019-01-16 11:45:00,157.85,157.87,157.47,157.49,3835.0,140.0041,140.0218,139.667,139.6848,3835.0
2019-01-16 11:50:00,157.33,157.42,157.29,157.32,2526.0,139.5428,139.6227,139.5074,139.534,2526.0
2019-01-16 11:55:00,157.32,157.45,157.15,157.35,3319.0,139.534,139.6493,139.3832,139.5606,3319.0
2019-01-16 12:00:00,157.26,157.37,157.1,157.18,3025.0,139.4808,139.5783,139.3388,139.4098,3025.0
2019-01-16 12:05:00,157.26,157.39,157.14,157.33,2845.0,139.4808,139.5961,139.3743,139.5428,2845.0
2019-01-16 12:10:00,157.34,157.44,157.03,157.03,2600.0,139.5517,139.6404,139.2768,139.2768,2600.0
2019-01-16 12:15:00,156.94,157.22,156.94,157.22,2247.0,139.1969,139.4453,139.1969,139.4453,2247.0
2019-01-16 12:20:00,157.1,157.26,156.87,157.26,2004.0,139.3388,139.4808,139.1349,139.4808,2004.0
2019-01-16 12:25:00,157.15,157.22,157.05,157.22,2242.0,139.3832,139.4453,139.2945,139.4453,2242.0
2019-01-16 12:30:00,157.24,157.24,156.96,157.09,3660.0,139.463,139.463,139.2147,139.33,3660.0
2019-01-16 12:35:00,157.05,157.05,156.84,156.92,2670.0,139.2945,139.2945,139.1082,139.1792,2670.0
2019-01-16 12:40:00,156.99,157.24,156.93,157.24,4300.0,139.2413,139.463,139.1881,139.463,4300.0
2019-01-16 12:45:00,157.16,157.16,157.01,157.01,5455.0,139.3921,139.3921,139.259,139.259,5455.0
2019-01-16 12:50:00,157.06,157.18,157.01,157.18,3615.0,139.3034,139.4098,139.259,139.4098,3615.0
2019-01-16 12:55:00,157.14,157.17,157.1,157.13,3081.0,139.3743,139.4009,139.3388,139.3655,3081.0
2019-01-16 13:00:00,157.1,157.25,157.06,157.1,5079.0,139.3388,139.4719,139.3034,139.3388,5079.0
2019-01-16 13:05:00,157.1,157.27,157.08,157.27,5293.0,139.3388,139.4896,139.3211,139.4896,5293.0
2019-01-16 13:10:00,157.31,157.38,157.23,157.28,3836.0,139.5251,139.5872,139.4542,139.4985,3836.0
2019-01-16 13:15:00,157.14,157.26,157.13,157.16,3587.0,139.3743,139.4808,139.3655,139.3921,3587.0
2019-01-16 13:20:00,157.12,157.12,157.05,157.05,3305.0,139.3566,139.3566,139.2945,139.2945,3305.0
2019-01-16 13:25:00,157.11,157.19,157.07,157.07,2834.0,139.3477,139.4187,139.3122,139.3122,2834.0
2019-01-16 13:30:00,157.06,157.28,157.0,157.16,3144.0,139.3034,139.4985,139.2502,139.3921,3144.0
2019-01-16 13:35:00,157.16,157.16,157.05,157.05,2012.0,139.3921,139.3921,139.2945,139.2945,2012.0
2019-01-16 13:40:00,157.08,157.15,157.02,157.05,2422.0,139.3211,139.3832,139.2679,139.2945,2422.0
2019-01-16 13:45:00,157.05,157.17,157.02,157.16,5495.0,139.2945,139.4009,139.2679,139.3921,5495.0
2019-01-16 13:50:00,157.11,157.17,157.06,157.15,2439.0,139.3477,139.4009,139.3034,139.3832,2439.0
2019-01-16 13:55:00,157.21,157.31,157.19,157.28,4876.0,139.4364,139.5251,139.4187,139.4985,4876.0
2019-01-16 14:00:00,157.32,157.43,157.26,157.27,3919.0,139.534,139.6315,139.4808,139.4896,3919.0
2019-01-16 14:05:00,157.34,157.5,157.25,157.5,6055.0,139.5517,139.6936,139.4719,139.6936,6055.0
2019-01-16 14:10:00,157.52,157.63,157.45,157.57,5144.0,139.7114,139.8089,139.6493,139.7557,5144.0
2019-01-16 14:15:00,157.61,157.76,157.61,157.62,3739.0,139.7912,139.9242,139.7912,139.8001,3739.0
2019-01-16 14:20:00,157.64,157.88,157.61,157.61,9668.0,139.8178,140.0307,139.7912,139.7912,9668.0
2019-01-16 14:25:00,157.61,157.64,157.61,157.64,988.0,139.7912,139.8178,139.7912,139.8178,988.0
2019-01-16 14:30:00,157.72,157.85,157.7,157.85,4886.0,139.8888,140.0041,139.871,140.0041,4886.0
2019-01-16 14:35:00,157.76,157.84,157.69,157.8,7778.0,139.9242,139.9952,139.8621,139.9597,7778.0
2019-01-16 14:40:00,157.85,157.92,157.78,157.83,3516.0,140.0041,140.0661,139.942,139.9863,3516.0
2019-01-16 14:45:00,157.84,157.87,157.76,157.78,5964.0,139.9952,140.0218,139.9242,139.942,5964.0
2019-01-16 14:50:00,157.83,157.83,157.58,157.63,8801.0,139.9863,139.9863,139.7646,139.8089,8801.0
2019-01-16 14:55:00,157.63,157.65,157.55,157.59,6222.0,139.8089,139.8267,139.738,139.7735,6222.0
2019-01-16 15:00:00,157.58,157.74,157.49,157.74,6731.0,139.7646,139.9065,139.6848,139.9065,6731.0
2019-01-16 15:05:00,157.67,157.7,157.5,157.5,7552.0,139.8444,139.871,139.6936,139.6936,7552.0
2019-01-16 15:10:00,157.55,157.55,157.24,157.32,11692.0,139.738,139.738,139.463,139.534,11692.0
2019-01-16 15:15:00,157.28,157.57,157.23,157.49,8668.0,139.4985,139.7557,139.4542,139.6848,8668.0
2019-01-16 15:20:00,157.47,157.64,157.43,157.59,6850.0,139.667,139.8178,139.6315,139.7735,6850.0
2019-01-16 15:25:00,157.58,157.63,157.51,157.53,5701.0,139.7646,139.8089,139.7025,139.7202,5701.0
2019-01-16 15:30:00,157.57,157.61,157.26,157.37,13035.0,139.7557,139.7912,139.4808,139.5783,13035.0
2019-01-16 15:35:00,157.35,157.49,157.34,157.45,11173.0,139.5606,139.6848,139.5517,139.6493,11173.0
2019-01-16 15:40:00,157.46,157.5,157.38,157.44,16067.0,139.6581,139.6936,139.5872,139.6404,16067.0
2019-01-16 15:45:00,157.44,157.64,157.38,157.64,23764.0,139.6404,139.8178,139.5872,139.8178,23764.0
2019-01-16 15:50:00,157.6,157.73,157.55,157.71,22492.0,139.7823,139.8976,139.738,139.8799,22492.0
2019-01-16 15:55:00,157.68,157.93,157.62,157.63,82207.0,139.8533,140.075,139.8001,139.8089,82207.0
2019-01-17 09:30:00,156.65,157.34,156.65,157.1,6262.0,138.9397,139.5517,138.9397,139.3388,6262.0
2019-01-17 09:35:00,156.95,157.44,156.94,157.39,1400.0,139.2058,139.6404,139.1969,139.5961,1400.0
2019-01-17 09:40:00,156.84,157.2,156.83,157.0,2615.0,139.1082,139.4275,139.0994,139.2502,2615.0
2019-01-17 09:45:00,157.03,157.32,157.03,157.25,4053.0,139.2768,139.534,139.2768,139.4719,4053.0
2019-01-17 09:50:00,157.25,157.54,157.17,157.52,9666.0,139.4719,139.7291,139.4009,139.7114,9666.0
2019-01-17 09:55:00,157.52,157.82,157.44,157.75,4052.0,139.7114,139.9774,139.6404,139.9154,4052.0
2019-01-17 10:00:00,157.68,157.85,157.31,157.39,3454.0,139.8533,140.0041,139.5251,139.5961,3454.0
2019-01-17 10:05:00,157.39,157.59,157.2,157.59,5000.0,139.5961,139.7735,139.4275,139.7735,5000.0
2019-01-17 10:10:00,157.59,158.25,157.59,158.25,6475.0,139.7735,140.3588,139.7735,140.3588,6475.0
2019-01-17 10:15:00,158.29,158.88,158.22,158.35,10411.0,140.3943,140.9176,140.3322,140.4475,10411.0
2019-01-17 10:20:00,158.29,158.58,158.08,158.53,16205.0,140.3943,140.6515,140.2081,140.6072,16205.0
2019-01-17 10:25:00,158.47,158.91,158.43,158.87,12837.0,140.554,140.9442,140.5185,140.9087,12837.0
2019-01-17 10:30:00,158.76,159.16,158.75,159.07,8441.0,140.8112,141.166,140.8023,141.0861,8441.0
2019-01-17 10:35:00,159.09,159.09,158.8,158.84,12566.0,141.1039,141.1039,140.8467,140.8821,12566.0
2019-01-17 10:40:00,158.92,159.26,158.9,158.92,9283.0,140.9531,141.2546,140.9353,140.9531,9283.0
2019-01-17 10:45:00,158.85,159.04,158.8,158.86,11392.0,140.891,141.0595,140.8467,140.8999,11392.0
2019-01-17 10:50:00,158.95,159.32,158.79,159.18,10448.0,140.9797,141.3079,140.8378,141.1837,10448.0
2019-01-17 10:55:00,159.27,159.44,159.09,159.36,6000.0,141.2635,141.4143,141.1039,141.3433,6000.0
2019-01-17 11:00:00,159.4,159.67,159.32,159.59,13539.0,141.3788,141.6183,141.3079,141.5473,13539.0
2019-01-17 11:05:00,159.57,159.83,159.56,159.78,11212.0,141.5296,141.7602,141.5207,141.7159,11212.0
2019-01-17 11:10:00,159.78,159.87,159.68,159.78,6039.0,141.7159,141.7957,141.6272,141.7159,6039.0
2019-01-17 11:15:00,159.72,159.98,159.5,159.5,9234.0,141.6626,141.8932,141.4675,141.4675,9234.0
2019-01-17 11:20:00,159.52,159.92,159.52,159.92,11057.0,141.4853,141.84,141.4853,141.84,11057.0
2019-01-17 11:25:00,159.92,160.03,159.78,160.03,7302.0,141.84,141.9376,141.7159,141.9376,7302.0
2019-01-17 11:30:00,159.93,160.2,159.9,159.9,7747.0,141.8489,142.0884,141.8223,141.8223,7747.0
2019-01-17 11:35:00,159.77,159.84,159.64,159.66,7618.0,141.707,141.7691,141.5917,141.6094,7618.0
2019-01-17 11:40:00,159.73,159.88,159.57,159.58,7964.0,141.6715,141.8046,141.5296,141.5385,7964.0
2019-01-17 11:45:00,159.65,159.85,159.38,159.43,17877.0,141.6006,141.7779,141.3611,141.4054,17877.0
2019-01-17 11:50:00,159.42,159.66,159.34,159.49,8849.0,141.3966,141.6094,141.3256,141.4586,8849.0
2019-01-17 11:55:00,159.49,159.49,159.17,159.18,2980.0,141.4586,141.4586,141.1748,141.1837,2980.0
2019-01-17 12:00:00,159.16,159.17,159.04,159.04,3480.0,141.166,141.1748,141.0595,141.0595,3480.0
2019-01-17 12:05:00,159.09,159.11,158.64,158.67,11004.0,141.1039,141.1216,140.7047,140.7314,11004.0
2019-01-17 12:10:00,158.66,158.76,158.59,158.65,3484.0,140.7225,140.8112,140.6604,140.7136,3484.0
2019-01-17 12:15:00,158.66,158.74,158.47,158.56,5512.0,140.7225,140.7934,140.554,140.6338,5512.0
2019-01-17 12:20:00,158.48,158.51,158.4,158.4,2733.0,140.5628,140.5894,140.4919,140.4919,2733.0
2019-01-17 12:25:00,158.38,158.39,158.25,158.36,5401.0,140.4741,140.483,140.3588,140.4564,5401.0
2019-01-17 12:30:00,158.36,158.46,158.34,158.42,2800.0,140.4564,140.5451,140.4387,140.5096,2800.0
2019-01-17 12:35:00,158.5,158.6,158.47,158.56,4041.0,140.5806,140.6693,140.554,140.6338,4041.0
2019-01-17 12:40:00,158.6,158.73,158.44,158.44,6110.0,140.6693,140.7846,140.5274,140.5274,6110.0
2019-01-17 12:45:00,158.39,158.5,158.3,158.44,2914.0,140.483,140.5806,140.4032,140.5274,2914.0
2019-01-17 12:50:00,158.39,158.63,158.39,158.57,5000.0,140.483,140.6959,140.483,140.6427,5000.0
2019-01-17 12:55:00,158.6,158.6,158.44,158.56,5524.0,140.6693,140.6693,140.5274,140.6338,5524.0
2019-01-17 13:00:00,158.53,158.6,158.53,158.56,2360.0,140.6072,140.6693,140.6072,140.6338,2360.0
2019-01-17 13:05:00,158.6,158.79,158.59,158.79,2700.0,140.6693,140.8378,140.6604,140.8378,2700.0
2019-01-17 13:10:00,158.76,159.11,158.76,159.0,10396.0,140.8112,141.1216,140.8112,141.024,10396.0
2019-01-17 13:15:00,159.02,159.34,158.96,159.17,9804.0,141.0418,141.3256,140.9886,141.1748,9804.0
2019-01-17 13:20:00,159.17,159.35,159.16,159.28,7558.0,141.1748,141.3345,141.166,141.2724,7558.0
2019-01-17 13:25:00,159.31,159.58,159.31,159.58,11616.0,141.299,141.5385,141.299,141.5385,11616.0
2019-01-17 13:30:00,159.49,159.71,159.46,159.69,10823.0,141.4586,141.6538,141.432,141.636,10823.0
2019-01-17 13:35:00,159.65,159.89,159.63,159.69,13749.0,141.6006,141.8134,141.5828,141.636,13749.0
2019-01-17 13:40:00,159.69,159.69,159.33,159.5,10928.0,141.636,141.636,141.3167,141.4675,10928.0
2019-01-17 13:45:00,159.47,159.47,159.27,159.31,7338.0,141.4409,141.4409,141.2635,141.299,7338.0
2019-01-17 13:50:00,159.34,159.41,159.19,159.28,4900.0,141.3256,141.3877,141.1926,141.2724,4900.0
2019-01-17 13:55:00,159.31,159.49,159.3,159.43,4673.0,141.299,141.4586,141.2901,141.4054,4673.0
2019-01-17 14:00:00,159.43,159.6,159.43,159.49,10071.0,141.4054,141.5562,141.4054,141.4586,10071.0
2019-01-17 14:05:00,159.52,159.67,159.49,159.66,9170.0,141.4853,141.6183,141.4586,141.6094,9170.0
2019-01-17 14:10:00,159.62,159.69,159.38,159.44,7670.0,141.5739,141.636,141.3611,141.4143,7670.0
2019-01-17 14:15:00,159.48,159.54,159.39,159.54,8385.0,141.4498,141.503,141.3699,141.503,8385.0
2019-01-17 14:20:00,159.49,159.49,158.98,158.99,5434.0,141.4586,141.4586,141.0063,141.0152,5434.0
2019-01-17 14:25:00,158.93,159.09,158.85,159.05,3550.0,140.962,141.1039,140.891,141.0684,3550.0
2019-01-17 14:30:00,159.03,159.09,158.96,159.09,5700.0,141.0507,141.1039,140.9886,141.1039,5700.0
2019-01-17 14:35:00,159.08,159.89,159.04,159.83,11166.0,141.095,141.8134,141.0595,141.7602,11166.0
2019-01-17 14:40:00,159.93,161.32,159.89,161.32,33857.0,141.8489,143.0818,141.8134,143.0818,33857.0
2019-01-17 14:45:00,161.33,162.11,161.33,161.97,31039.0,143.0906,143.7824,143.0906,143.6583,31039.0
2019-01-17 14:50:00,161.92,162.11,161.48,161.53,14394.0,143.6139,143.7824,143.2237,143.268,14394.0
2019-01-17 14:55:00,161.62,161.67,160.49,160.53,15209.0,143.3478,143.3922,142.3456,142.3811,15209.0
2019-01-17 15:00:00,160.66,160.66,159.62,159.78,15655.0,142.4964,142.4964,141.5739,141.7159,15655.0
2019-01-17 15:05:00,159.7,160.24,159.68,159.99,14896.0,141.6449,142.1239,141.6272,141.9021,14896.0
2019-01-17 15:10:00,160.05,160.15,159.76,159.98,15925.0,141.9553,142.044,141.6981,141.8932,15925.0
2019-01-17 15:15:00,159.97,160.16,159.8,160.14,10943.0,141.8844,142.0529,141.7336,142.0352,10943.0
2019-01-17 15:20:00,160.31,160.32,160.11,160.2,7723.0,142.1859,142.1948,142.0085,142.0884,7723.0
2019-01-17 15:25:00,160.17,160.45,159.99,160.36,15226.0,142.0618,142.3101,141.9021,142.2303,15226.0
2019-01-17 15:30:00,160.48,160.7,160.36,160.67,9944.0,142.3367,142.5318,142.2303,142.5052,9944.0
2019-01-17 15:35:00,160.63,160.65,160.4,160.49,13150.0,142.4698,142.4875,142.2658,142.3456,13150.0
2019-01-17 15:40:00,160.5,160.57,160.11,160.19,18142.0,142.3545,142.4165,142.0085,142.0795,18142.0
2019-01-17 15:45:00,160.16,160.46,160.08,160.22,38055.0,142.0529,142.319,141.9819,142.1061,38055.0
2019-01-17 15:50:00,160.24,160.24,159.96,160.06,29248.0,142.1239,142.1239,141.8755,141.9642,29248.0
2019-01-17 15:55:00,160.06,160.28,160.05,160.26,44742.0,141.9642,142.1593,141.9553,142.1416,44742.0
2019-01-18 09:30:00,161.42,162.25,161.09,161.37,71145.0,143.1704,143.9066,142.8778,143.1261,71145.0
2019-01-18 09:35:00,161.38,162.74,161.38,162.33,9798.0,143.135,144.3412,143.135,143.9776,9798.0
2019-01-18 09:40:00,162.19,162.49,161.93,162.46,11986.0,143.8534,144.1195,143.6228,144.0929,11986.0
2019-01-18 09:45:00,162.29,162.82,161.95,162.58,9681.0,143.9421,144.4122,143.6405,144.1993,9681.0
2019-01-18 09:50:00,162.59,162.61,162.2,162.31,6046.0,144.2082,144.2259,143.8623,143.9598,6046.0
2019-01-18 09:55:00,162.08,162.2,161.98,162.2,4152.0,143.7558,143.8623,143.6671,143.8623,4152.0
2019-01-18 10:00:00,162.48,163.22,162.43,163.05,23444.0,144.1106,144.7669,144.0663,144.6162,23444.0
2019-01-18 10:05:00,163.17,163.58,163.02,163.46,26457.0,144.7226,145.0862,144.5896,144.9798,26457.0
2019-01-18 10:10:00,163.51,163.79,163.42,163.65,9084.0,145.0242,145.2725,144.9443,145.1483,9084.0
2019-01-18 10:15:00,163.72,164.31,163.59,164.02,10000.0,145.2104,145.7337,145.0951,145.4765,10000.0
2019-01-18 10:20:00,164.11,164.23,163.72,163.83,5265.0,145.5563,145.6628,145.2104,145.308,5265.0
2019-01-18 10:25:00,163.75,163.87,163.45,163.71,7749.0,145.237,145.3435,144.9709,145.2015,7749.0
2019-01-18 10:30:00,163.8,164.07,163.63,163.93,4906.0,145.2814,145.5208,145.1306,145.3967,4906.0
2019-01-18 10:35:00,163.89,163.95,163.54,163.54,9066.0,145.3612,145.4144,145.0508,145.0508,9066.0
2019-01-18 10:40:00,163.54,164.31,163.43,164.08,13505.0,145.0508,145.7337,144.9532,145.5297,13505.0
2019-01-18 10:45:00,164.18,164.55,164.17,164.22,6968.0,145.6184,145.9466,145.6095,145.6539,6968.0
2019-01-18 10:50:00,164.35,164.9,164.3,164.9,8108.0,145.7692,146.257,145.7248,146.257,8108.0
2019-01-18 10:55:00,164.84,165.02,164.25,164.32,18074.0,146.2038,146.3634,145.6805,145.7426,18074.0
2019-01-18 11:00:00,164.37,165.22,164.36,165.21,11443.0,145.7869,146.5408,145.7781,146.532,11443.0
2019-01-18 11:05:00,165.23,165.35,165.16,165.28,7612.0,146.5497,146.6561,146.4876,146.594,7612.0
2019-01-18 11:10:00,165.29,165.29,164.92,165.0,10565.0,146.6029,146.6029,146.2747,146.3457,10565.0
2019-01-18 11:15:00,164.91,164.95,164.7,164.95,6705.0,146.2659,146.3014,146.0796,146.3014,6705.0
2019-01-18 11:20:00,165.0,165.12,164.91,165.06,5671.0,146.3457,146.4521,146.2659,146.3989,5671.0
2019-01-18 11:25:00,165.04,165.46,165.04,165.45,5134.0,146.3812,146.7537,146.3812,146.7448,5134.0
2019-01-18 11:30:00,165.41,165.51,165.03,165.24,6560.0,146.7094,146.798,146.3723,146.5586,6560.0
2019-01-18 11:35:00,165.21,165.57,165.2,165.42,5118.0,146.532,146.8513,146.5231,146.7182,5118.0
2019-01-18 11:40:00,165.43,165.5,165.2,165.2,6781.0,146.7271,146.7892,146.5231,146.5231,6781.0
2019-01-18 11:45:00,165.3,165.42,165.17,165.27,9100.0,146.6118,146.7182,146.4965,146.5852,9100.0
2019-01-18 11:50:00,165.26,165.34,165.11,165.11,3650.0,146.5763,146.6473,146.4433,146.4433,3650.0
2019-01-18 11:55:00,165.1,165.33,164.98,165.33,4941.0,146.4344,146.6384,146.328,146.6384,4941.0
2019-01-18 12:00:00,165.36,165.63,165.26,165.26,6738.0,146.665,146.9045,146.5763,146.5763,6738.0
2019-01-18 12:05:00,165.1,165.29,165.02,165.23,3140.0,146.4344,146.6029,146.3634,146.5497,3140.0
2019-01-18 12:10:00,165.31,165.63,165.25,165.63,3689.0,146.6207,146.9045,146.5674,146.9045,3689.0
2019-01-18 12:15:00,165.56,165.7,165.3,165.55,7018.0,146.8424,146.9666,146.6118,146.8335,7018.0
2019-01-18 12:20:00,165.58,165.58,165.26,165.52,3408.0,146.8601,146.8601,146.5763,146.8069,3408.0
2019-01-18 12:25:00,165.69,165.69,165.4,165.4,3581.0,146.9577,146.9577,146.7005,146.7005,3581.0
2019-01-18 12:30:00,165.36,165.55,165.24,165.48,5253.0,146.665,146.8335,146.5586,146.7714,5253.0
2019-01-18 12:35:00,165.46,165.46,165.25,165.25,3425.0,146.7537,146.7537,146.5674,146.5674,3425.0
2019-01-18 12:40:00,165.34,165.47,164.91,165.03,13300.0,146.6473,146.7626,146.2659,146.3723,13300.0
2019-01-18 12:45:00,164.93,165.02,164.8,164.87,5900.0,146.2836,146.3634,146.1683,146.2304,5900.0
2019-01-18 12:50:00,164.91,165.06,164.69,164.91,8100.0,146.2659,146.3989,146.0708,146.2659,8100.0
2019-01-18 12:55:00,164.95,164.95,164.79,164.79,5659.0,146.3014,146.3014,146.1594,146.1594,5659.0
2019-01-18 13:00:00,164.83,165.11,164.71,164.97,24801.0,146.1949,146.4433,146.0885,146.3191,24801.0
2019-01-18 13:05:00,164.97,164.97,164.83,164.93,5776.0,146.3191,146.3191,146.1949,146.2836,5776.0
2019-01-18 13:10:00,164.9,164.93,164.67,164.76,3000.0,146.257,146.2836,146.053,146.1328,3000.0
2019-01-18 13:15:00,164.75,164.75,164.37,164.49,4990.0,146.124,146.124,145.7869,145.8934,4990.0
2019-01-18 13:20:00,164.54,164.69,164.47,164.69,4708.0,145.9377,146.0708,145.8756,146.0708,4708.0
2019-01-18 13:25:00,164.69,165.03,164.35,164.53,13707.0,146.0708,146.3723,145.7692,145.9288,13707.0
2019-01-18 13:30:00,164.64,164.64,164.24,164.36,3400.0,146.0264,146.0264,145.6716,145.7781,3400.0
2019-01-18 13:35:00,164.41,164.52,164.39,164.51,3200.0,145.8224,145.92,145.8047,145.9111,3200.0
2019-01-18 13:40:00,164.51,164.8,164.42,164.72,9091.0,145.9111,146.1683,145.8313,146.0974,9091.0
2019-01-18 13:45:00,164.71,164.71,164.46,164.66,7875.0,146.0885,146.0885,145.8668,146.0441,7875.0
2019-01-18 13:50:00,164.67,164.86,164.61,164.83,2734.0,146.053,146.2215,145.9998,146.1949,2734.0
2019-01-18 13:55:00,164.83,165.05,164.73,165.05,5509.0,146.1949,146.3901,146.1062,146.3901,5509.0
2019-01-18 14:00:00,165.05,165.3,164.99,165.16,10663.0,146.3901,146.6118,146.3368,146.4876,10663.0
2019-01-18 14:05:00,165.13,165.63,165.12,165.62,12503.0,146.461,146.9045,146.4521,146.8956,12503.0
2019-01-18 14:10:00,165.61,165.85,165.56,165.67,10365.0,146.8867,147.0996,146.8424,146.94,10365.0
2019-01-18 14:15:00,165.6,165.83,165.43,165.47,16241.0,146.8779,147.0819,146.7271,146.7626,16241.0
2019-01-18 14:20:00,165.39,165.69,165.29,165.54,8799.0,146.6916,146.9577,146.6029,146.8247,8799.0
2019-01-18 14:25:00,165.46,165.65,165.36,165.49,11332.0,146.7537,146.9222,146.665,146.7803,11332.0
2019-01-18 14:30:00,165.44,165.45,164.92,164.93,2221.0,146.736,146.7448,146.2747,146.2836,2221.0
2019-01-18 14:35:00,164.86,164.87,164.61,164.81,7858.0,146.2215,146.2304,145.9998,146.1772,7858.0
2019-01-18 14:40:00,164.81,164.94,164.6,164.65,4158.0,146.1772,146.2925,145.9909,146.0353,4158.0
2019-01-18 14:45:00,164.75,165.0,164.63,164.9,5338.0,146.124,146.3457,146.0175,146.257,5338.0
2019-01-18 14:50:00,164.92,165.11,164.85,165.09,6223.0,146.2747,146.4433,146.2127,146.4255,6223.0
2019-01-18 14:55:00,165.09,165.17,164.93,164.93,7548.0,146.4255,146.4965,146.2836,146.2836,7548.0
2019-01-18 15:00:00,164.88,164.89,164.73,164.81,8800.0,146.2393,146.2481,146.1062,146.1772,8800.0
2019-01-18 15:05:00,164.82,164.92,164.79,164.84,6322.0,146.1861,146.2747,146.1594,146.2038,6322.0
2019-01-18 15:10:00,164.8,165.16,164.77,165.16,6006.0,146.1683,146.4876,146.1417,146.4876,6006.0
2019-01-18 15:15:00,165.11,165.29,165.08,165.23,9534.0,146.4433,146.6029,146.4167,146.5497,9534.0
2019-01-18 15:20:00,165.21,165.22,164.94,164.97,9025.0,146.532,146.5408,146.2925,146.3191,9025.0
2019-01-18 15:25:00,164.89,164.99,164.8,164.81,7594.0,146.2481,146.3368,146.1683,146.1772,7594.0
2019-01-18 15:30:00,164.84,165.02,164.81,164.92,11290.0,146.2038,146.3634,146.1772,146.2747,11290.0
2019-01-18 15:35:00,164.88,165.12,164.88,165.03,11539.0,146.2393,146.4521,146.2393,146.3723,11539.0
2019-01-18 15:40:00,165.05,165.16,165.01,165.1,11327.0,146.3901,146.4876,146.3546,146.4344,11327.0
2019-01-18 15:45:00,165.09,165.17,164.82,164.85,44406.0,146.4255,146.4965,146.1861,146.2127,44406.0
2019-01-18 15:50:00,164.84,164.84,164.57,164.6,39004.0,146.2038,146.2038,145.9643,145.9909,39004.0
2019-01-18 15:55:00,164.61,164.86,164.52,164.79,80112.0,145.9998,146.2215,145.92,146.1594,80112.0
2019-01-22 09:30:00,163.71,164.43,162.72,162.84,30163.0,145.2015,145.8401,144.3235,144.4299,30163.0
2019-01-22 09:35:00,162.84,163.38,162.69,162.85,16602.0,144.4299,144.9089,144.2969,144.4388,16602.0
2019-01-22 09:40:00,162.87,163.4,162.23,162.23,34842.0,144.4565,144.9266,143.8889,143.8889,34842.0
2019-01-22 09:45:00,162.3,163.11,162.21,162.63,29741.0,143.951,144.6694,143.8711,144.2436,29741.0
2019-01-22 09:50:00,162.64,163.31,162.34,163.12,59843.0,144.2525,144.8468,143.9864,144.6782,59843.0
2019-01-22 09:55:00,163.2,163.31,162.64,162.84,49207.0,144.7492,144.8468,144.2525,144.4299,49207.0
2019-01-22 10:00:00,162.79,163.3,162.66,162.8,26220.0,144.3856,144.8379,144.2703,144.3944,26220.0
2019-01-22 10:05:00,162.74,163.48,162.6,162.91,28099.0,144.3412,144.9975,144.217,144.492,28099.0
2019-01-22 10:10:00,162.9,163.1,162.61,162.85,7076.0,144.4831,144.6605,144.2259,144.4388,7076.0
2019-01-22 10:15:00,162.76,162.88,162.53,162.71,8161.0,144.359,144.4654,144.155,144.3146,8161.0
2019-01-22 10:20:00,162.77,163.07,162.69,162.69,4360.0,144.3678,144.6339,144.2969,144.2969,4360.0
2019-01-22 10:25:00,162.77,163.27,162.76,163.27,9180.0,144.3678,144.8113,144.359,144.8113,9180.0
2019-01-22 10:30:00,163.37,164.07,163.37,163.84,26708.0,144.9,145.5208,144.9,145.3168,26708.0
2019-01-22 10:35:00,163.84,163.94,163.4,163.43,10632.0,145.3168,145.4055,144.9266,144.9532,10632.0
2019-01-22 10:40:00,163.45,163.45,162.88,162.93,8700.0,144.9709,144.9709,144.4654,144.5097,8700.0
2019-01-22 10:45:00,162.86,162.94,162.34,162.56,18217.0,144.4476,144.5186,143.9864,144.1816,18217.0
2019-01-22 10:50:00,162.53,162.88,162.4,162.66,6444.0,144.155,144.4654,144.0397,144.2703,6444.0
2019-01-22 10:55:00,162.62,162.85,162.36,162.46,3805.0,144.2348,144.4388,144.0042,144.0929,3805.0
2019-01-22 11:00:00,162.35,162.55,162.24,162.43,6485.0,143.9953,144.1727,143.8977,144.0663,6485.0
2019-01-22 11:05:00,162.4,162.4,162.01,162.22,3718.0,144.0397,144.0397,143.6937,143.88,3718.0
2019-01-22 11:10:00,162.16,162.42,162.11,162.14,5211.0,143.8268,144.0574,143.7824,143.809,5211.0
2019-01-22 11:15:00,162.15,162.35,161.87,162.02,5691.0,143.8179,143.9953,143.5696,143.7026,5691.0
2019-01-22 11:20:00,161.9,162.34,161.9,162.23,6982.0,143.5962,143.9864,143.5962,143.8889,6982.0
2019-01-22 11:25:00,162.16,162.16,161.75,161.98,3785.0,143.8268,143.8268,143.4631,143.6671,3785.0
2019-01-22 11:30:00,161.91,162.2,161.77,161.77,4531.0,143.605,143.8623,143.4809,143.4809,4531.0
2019-01-22 11:35:00,161.67,161.96,161.67,161.73,5967.0,143.3922,143.6494,143.3922,143.4454,5967.0
2019-01-22 11:40:00,161.7,161.7,161.21,161.31,6799.0,143.4188,143.4188,142.9842,143.0729,6799.0
2019-01-22 11:45:00,161.25,161.46,161.12,161.46,8264.0,143.0197,143.2059,142.9044,143.2059,8264.0
2019-01-22 11:50:00,161.41,161.42,161.02,161.06,3900.0,143.1616,143.1704,142.8157,142.8511,3900.0
2019-01-22 11:55:00,161.0,161.07,160.85,160.97,6850.0,142.7979,142.86,142.6649,142.7713,6850.0
2019-01-22 12:00:00,161.02,161.21,160.96,161.16,8551.0,142.8157,142.9842,142.7625,142.9398,8551.0
2019-01-22 12:05:00,161.18,161.97,161.18,161.9,13295.0,142.9576,143.6583,142.9576,143.5962,13295.0
2019-01-22 12:10:00,161.93,161.99,161.83,161.91,2449.0,143.6228,143.676,143.5341,143.605,2449.0
2019-01-22 12:15:00,161.79,161.98,161.74,161.89,3200.0,143.4986,143.6671,143.4543,143.5873,3200.0
2019-01-22 12:20:00,161.94,162.16,161.92,161.99,5641.0,143.6317,143.8268,143.6139,143.676,5641.0
2019-01-22 12:25:00,162.0,162.2,161.86,162.2,6601.0,143.6849,143.8623,143.5607,143.8623,6601.0
2019-01-22 12:30:00,162.14,162.29,162.13,162.25,5679.0,143.809,143.9421,143.8002,143.9066,5679.0
2019-01-22 12:35:00,162.22,162.65,162.19,162.64,6799.0,143.88,144.2614,143.8534,144.2525,6799.0
2019-01-22 12:40:00,162.64,162.67,162.48,162.62,3726.0,144.2525,144.2791,144.1106,144.2348,3726.0
2019-01-22 12:45:00,162.66,162.66,162.44,162.52,3510.0,144.2703,144.2703,144.0751,144.1461,3510.0
2019-01-22 12:50:00,162.46,162.51,162.38,162.51,2425.0,144.0929,144.1372,144.0219,144.1372,2425.0
2019-01-22 12:55:00,162.51,162.51,162.19,162.19,4763.0,144.1372,144.1372,143.8534,143.8534,4763.0
2019-01-22 13:00:00,162.16,162.16,161.68,161.68,12420.0,143.8268,143.8268,143.4011,143.4011,12420.0
2019-01-22 13:05:00,161.75,161.86,161.58,161.58,1604.0,143.4631,143.5607,143.3124,143.3124,1604.0
2019-01-22 13:10:00,161.53,161.58,161.35,161.45,5828.0,143.268,143.3124,143.1084,143.1971,5828.0
2019-01-22 13:15:00,161.41,161.47,161.3,161.42,2921.0,143.1616,143.2148,143.064,143.1704,2921.0
2019-01-22 13:20:00,161.39,161.96,161.38,161.8,7292.0,143.1438,143.6494,143.135,143.5075,7292.0
2019-01-22 13:25:00,161.77,162.14,161.73,162.02,5799.0,143.4809,143.809,143.4454,143.7026,5799.0
2019-01-22 13:30:00,161.97,162.2,161.88,162.17,11411.0,143.6583,143.8623,143.5784,143.8357,11411.0
2019-01-22 13:35:00,162.24,162.36,162.24,162.35,1974.0,143.8977,144.0042,143.8977,143.9953,1974.0
2019-01-22 13:40:00,162.36,162.36,162.02,162.08,4703.0,144.0042,144.0042,143.7026,143.7558,4703.0
2019-01-22 13:45:00,162.01,162.33,161.95,162.3,7550.0,143.6937,143.9776,143.6405,143.951,7550.0
2019-01-22 13:50:00,162.35,162.64,162.34,162.43,6419.0,143.9953,144.2525,143.9864,144.0663,6419.0
2019-01-22 13:55:00,162.57,162.77,162.57,162.6,4200.0,144.1904,144.3678,144.1904,144.217,4200.0
2019-01-22 14:00:00,162.64,162.76,162.57,162.66,11683.0,144.2525,144.359,144.1904,144.2703,11683.0
2019-01-22 14:05:00,162.62,162.85,162.62,162.62,11154.0,144.2348,144.4388,144.2348,144.2348,11154.0
2019-01-22 14:10:00,162.65,162.98,162.65,162.66,6157.0,144.2614,144.5541,144.2614,144.2703,6157.0
2019-01-22 14:15:00,162.69,163.26,162.69,163.19,6215.0,144.2969,144.8024,144.2969,144.7403,6215.0
2019-01-22 14:20:00,163.16,163.23,162.54,162.58,8238.0,144.7137,144.7758,144.1638,144.1993,8238.0
2019-01-22 14:25:00,162.51,162.61,162.35,162.35,15869.0,144.1372,144.2259,143.9953,143.9953,15869.0
2019-01-22 14:30:00,162.33,162.44,162.31,162.34,2623.0,143.9776,144.0751,143.9598,143.9864,2623.0
2019-01-22 14:35:00,162.39,162.45,162.23,162.34,6424.0,144.0308,144.084,143.8889,143.9864,6424.0
2019-01-22 14:40:00,162.34,162.57,162.18,162.24,11821.0,143.9864,144.1904,143.8445,143.8977,11821.0
2019-01-22 14:45:00,162.24,162.41,162.03,162.08,5754.0,143.8977,144.0485,143.7115,143.7558,5754.0
2019-01-22 14:50:00,162.16,162.46,162.0,162.21,7955.0,143.8268,144.0929,143.6849,143.8711,7955.0
2019-01-22 14:55:00,162.24,162.48,162.23,162.48,7800.0,143.8977,144.1106,143.8889,144.1106,7800.0
2019-01-22 15:00:00,162.49,162.55,162.05,162.17,9290.0,144.1195,144.1727,143.7292,143.8357,9290.0
2019-01-22 15:05:00,162.17,162.3,162.07,162.16,11470.0,143.8357,143.951,143.747,143.8268,11470.0
2019-01-22 15:10:00,162.17,162.54,162.16,162.43,6221.0,143.8357,144.1638,143.8268,144.0663,6221.0
2019-01-22 15:15:00,162.4,162.87,162.4,162.87,24227.0,144.0397,144.4565,144.0397,144.4565,24227.0
2019-01-22 15:20:00,162.87,163.0,162.65,162.9,9690.0,144.4565,144.5718,144.2614,144.4831,9690.0
2019-01-22 15:25:00,162.88,162.88,162.74,162.76,7338.0,144.4654,144.4654,144.3412,144.359,7338.0
2019-01-22 15:30:00,162.76,162.79,162.28,162.28,6700.0,144.359,144.3856,143.9332,143.9332,6700.0
2019-01-22 15:35:00,162.24,162.9,162.07,162.9,15017.0,143.8977,144.4831,143.747,144.4831,15017.0
2019-01-22 15:40:00,163.07,163.1,162.71,162.89,26582.0,144.6339,144.6605,144.3146,144.4743,26582.0
2019-01-22 15:45:00,162.91,162.94,162.63,162.87,29139.0,144.492,144.5186,144.2436,144.4565,29139.0
2019-01-22 15:50:00,162.85,162.93,162.5,162.56,14752.0,144.4388,144.5097,144.1283,144.1816,14752.0
2019-01-22 15:55:00,162.58,163.5,162.5,163.49,78272.0,144.1993,145.0153,144.1283,145.0064,78272.0
2019-01-23 09:30:00,163.7,163.97,163.13,163.67,18412.0,145.1927,145.4322,144.6871,145.1661,18412.0
2019-01-23 09:35:00,163.69,163.84,162.63,162.7,12193.0,145.1838,145.3168,144.2436,144.3057,12193.0
2019-01-23 09:40:00,162.85,163.1,162.44,163.05,6192.0,144.4388,144.6605,144.0751,144.6162,6192.0
2019-01-23 09:45:00,162.66,162.94,162.66,162.85,5600.0,144.2703,144.5186,144.2703,144.4388,5600.0
2019-01-23 09:50:00,162.84,162.87,162.54,162.61,3416.0,144.4299,144.4565,144.1638,144.2259,3416.0
2019-01-23 09:55:00,162.62,162.76,162.47,162.59,6055.0,144.2348,144.359,144.1017,144.2082,6055.0
2019-01-23 10:00:00,162.64,163.14,162.44,163.08,5952.0,144.2525,144.696,144.0751,144.6428,5952.0
2019-01-23 10:05:00,163.03,163.08,162.51,162.63,6395.0,144.5984,144.6428,144.1372,144.2436,6395.0
2019-01-23 10:10:00,162.69,162.77,162.49,162.58,4250.0,144.2969,144.3678,144.1195,144.1993,4250.0
2019-01-23 10:15:00,162.66,162.98,162.58,162.74,15536.0,144.2703,144.5541,144.1993,144.3412,15536.0
2019-01-23 10:20:00,162.7,162.91,162.57,162.74,7941.0,144.3057,144.492,144.1904,144.3412,7941.0
2019-01-23 10:25:00,162.73,162.78,162.43,162.43,45626.0,144.3323,144.3767,144.0663,144.0663,45626.0
2019-01-23 10:30:00,162.45,162.82,162.45,162.82,22734.0,144.084,144.4122,144.084,144.4122,22734.0
2019-01-23 10:35:00,162.82,162.96,162.7,162.96,12761.0,144.4122,144.5363,144.3057,144.5363,12761.0
2019-01-23 10:40:00,163.0,163.0,162.61,162.61,6458.0,144.5718,144.5718,144.2259,144.2259,6458.0
2019-01-23 10:45:00,162.59,162.81,162.52,162.62,5015.0,144.2082,144.4033,144.1461,144.2348,5015.0
2019-01-23 10:50:00,162.58,162.69,162.43,162.57,38340.0,144.1993,144.2969,144.0663,144.1904,38340.0
2019-01-23 10:55:00,162.64,162.96,162.64,162.68,6616.0,144.2525,144.5363,144.2525,144.288,6616.0
2019-01-23 11:00:00,162.74,162.79,162.64,162.69,11825.0,144.3412,144.3856,144.2525,144.2969,11825.0
2019-01-23 11:05:00,162.74,162.95,162.63,162.75,5966.0,144.3412,144.5275,144.2436,144.3501,5966.0
2019-01-23 11:10:00,162.77,162.94,162.77,162.83,3294.0,144.3678,144.5186,144.3678,144.421,3294.0
2019-01-23 11:15:00,162.76,162.88,162.38,162.68,8624.0,144.359,144.4654,144.0219,144.288,8624.0
2019-01-23 11:20:00,162.68,162.68,162.21,162.28,22252.0,144.288,144.288,143.8711,143.9332,22252.0
2019-01-23 11:25:00,162.26,162.31,161.69,161.92,26434.0,143.9155,143.9598,143.4099,143.6139,26434.0
2019-01-23 11:30:00,161.92,161.92,161.58,161.87,6285.0,143.6139,143.6139,143.3124,143.5696,6285.0
2019-01-23 11:35:00,161.81,161.81,161.37,161.42,5369.0,143.5164,143.5164,143.1261,143.1704,5369.0
2019-01-23 11:40:00,161.46,161.46,161.09,161.09,4057.0,143.2059,143.2059,142.8778,142.8778,4057.0
2019-01-23 11:45:00,161.1,161.15,160.69,160.69,3100.0,142.8866,142.931,142.523,142.523,3100.0
2019-01-23 11:50:00,160.58,160.58,160.31,160.31,8482.0,142.4254,142.4254,142.1859,142.1859,8482.0
2019-01-23 11:55:00,160.39,160.54,160.36,160.37,3863.0,142.2569,142.3899,142.2303,142.2392,3863.0
2019-01-23 12:00:00,160.35,160.69,160.27,160.69,4114.0,142.2214,142.523,142.1505,142.523,4114.0
2019-01-23 12:05:00,160.73,160.87,160.43,160.66,3601.0,142.5585,142.6826,142.2924,142.4964,3601.0
2019-01-23 12:10:00,160.62,160.64,160.32,160.44,3600.0,142.4609,142.4786,142.1948,142.3012,3600.0
2019-01-23 12:15:00,160.39,160.39,159.85,159.94,5317.0,142.2569,142.2569,141.7779,141.8578,5317.0
2019-01-23 12:20:00,159.87,160.34,159.87,160.27,3600.0,141.7957,142.2125,141.7957,142.1505,3600.0
2019-01-23 12:25:00,160.2,160.45,160.2,160.36,4057.0,142.0884,142.3101,142.0884,142.2303,4057.0
2019-01-23 12:30:00,160.35,160.85,160.35,160.72,3000.0,142.2214,142.6649,142.2214,142.5496,3000.0
2019-01-23 12:35:00,160.75,160.76,160.58,160.63,2238.0,142.5762,142.5851,142.4254,142.4698,2238.0
2019-01-23 12:40:00,160.55,160.69,160.54,160.69,5137.0,142.3988,142.523,142.3899,142.523,5137.0
2019-01-23 12:45:00,160.71,160.9,160.7,160.86,2962.0,142.5407,142.7092,142.5318,142.6738,2962.0
2019-01-23 12:50:00,160.78,161.03,160.69,160.93,3585.0,142.6028,142.8245,142.523,142.7358,3585.0
2019-01-23 12:55:00,160.93,161.1,160.9,160.9,3056.0,142.7358,142.8866,142.7092,142.7092,3056.0
2019-01-23 13:00:00,160.77,160.93,160.68,160.78,2600.0,142.5939,142.7358,142.5141,142.6028,2600.0
2019-01-23 13:05:00,160.67,160.82,160.52,160.82,6853.0,142.5052,142.6383,142.3722,142.6383,6853.0
2019-01-23 13:10:00,160.75,160.89,160.65,160.8,5889.0,142.5762,142.7004,142.4875,142.6205,5889.0
2019-01-23 13:15:00,160.85,161.28,160.85,161.07,4067.0,142.6649,143.0463,142.6649,142.86,4067.0
2019-01-23 13:20:00,161.14,161.14,161.02,161.09,5604.0,142.9221,142.9221,142.8157,142.8778,5604.0
2019-01-23 13:25:00,161.06,161.17,161.02,161.06,8491.0,142.8511,142.9487,142.8157,142.8511,8491.0
2019-01-23 13:30:00,161.1,161.28,161.09,161.21,5420.0,142.8866,143.0463,142.8778,142.9842,5420.0
2019-01-23 13:35:00,161.16,161.34,161.15,161.23,4624.0,142.9398,143.0995,142.931,143.0019,4624.0
2019-01-23 13:40:00,161.26,161.55,161.2,161.46,11441.0,143.0285,143.2857,142.9753,143.2059,11441.0
2019-01-23 13:45:00,161.46,161.52,161.43,161.51,2148.0,143.2059,143.2591,143.1793,143.2503,2148.0
2019-01-23 13:50:00,161.52,161.66,161.45,161.59,8446.0,143.2591,143.3833,143.1971,143.3212,8446.0
2019-01-23 13:55:00,161.56,161.7,161.44,161.52,5900.0,143.2946,143.4188,143.1882,143.2591,5900.0
2019-01-23 14:00:00,161.58,161.81,161.52,161.81,4100.0,143.3124,143.5164,143.2591,143.5164,4100.0
2019-01-23 14:05:00,161.74,161.86,161.73,161.85,3185.0,143.4543,143.5607,143.4454,143.5518,3185.0
2019-01-23 14:10:00,161.85,161.89,161.75,161.83,6636.0,143.5518,143.5873,143.4631,143.5341,6636.0
2019-01-23 14:15:00,161.86,161.87,161.24,161.37,4602.0,143.5607,143.5696,143.0108,143.1261,4602.0
2019-01-23 14:20:00,161.4,161.71,161.39,161.6,6924.0,143.1527,143.4277,143.1438,143.3301,6924.0
2019-01-23 14:25:00,161.57,161.66,161.42,161.5,3000.0,143.3035,143.3833,143.1704,143.2414,3000.0
2019-01-23 14:30:00,161.46,161.53,161.26,161.52,4517.0,143.2059,143.268,143.0285,143.2591,4517.0
2019-01-23 14:35:00,161.47,161.54,161.1,161.24,17558.0,143.2148,143.2769,142.8866,143.0108,17558.0
2019-01-23 14:40:00,161.18,161.18,160.98,161.03,8061.0,142.9576,142.9576,142.7802,142.8245,8061.0
2019-01-23 14:45:00,160.97,161.04,160.89,161.01,4800.0,142.7713,142.8334,142.7004,142.8068,4800.0
2019-01-23 14:50:00,160.97,161.38,160.97,161.28,5065.0,142.7713,143.135,142.7713,143.0463,5065.0
2019-01-23 14:55:00,161.32,161.36,161.22,161.22,7697.0,143.0818,143.1172,142.9931,142.9931,7697.0
2019-01-23 15:00:00,161.23,161.66,161.23,161.57,7496.0,143.0019,143.3833,143.0019,143.3035,7496.0
2019-01-23 15:05:00,161.6,161.66,161.21,161.32,5854.0,143.3301,143.3833,142.9842,143.0818,5854.0
2019-01-23 15:10:00,161.27,161.67,161.27,161.6,7026.0,143.0374,143.3922,143.0374,143.3301,7026.0
2019-01-23 15:15:00,161.64,161.87,161.64,161.79,6901.0,143.3656,143.5696,143.3656,143.4986,6901.0
2019-01-23 15:20:00,161.76,162.14,161.76,161.88,8798.0,143.472,143.809,143.472,143.5784,8798.0
2019-01-23 15:25:00,161.83,161.89,161.74,161.88,6354.0,143.5341,143.5873,143.4543,143.5784,6354.0
2019-01-23 15:30:00,161.9,161.9,161.51,161.6,6409.0,143.5962,143.5962,143.2503,143.3301,6409.0
2019-01-23 15:35:00,161.54,161.63,161.46,161.53,7218.0,143.2769,143.3567,143.2059,143.268,7218.0
2019-01-23 15:40:00,161.56,161.7,161.53,161.61,8257.0,143.2946,143.4188,143.268,143.339,8257.0
2019-01-23 15:45:00,161.61,161.62,161.43,161.49,18131.0,143.339,143.3478,143.1793,143.2325,18131.0
2019-01-23 15:50:00,161.51,161.51,161.38,161.44,20432.0,143.2503,143.2503,143.135,143.1882,20432.0
2019-01-23 15:55:00,161.46,161.9,161.4,161.78,66755.0,143.2059,143.5962,143.1527,143.4897,66755.0
2019-01-24 09:30:00,161.85,162.34,161.33,162.01,6837.0,143.5518,143.9864,143.0906,143.6937,6837.0
2019-01-24 09:35:00,162.11,162.3,161.25,161.46,9900.0,143.7824,143.951,143.0197,143.2059,9900.0
2019-01-24 09:40:00,161.63,161.77,161.43,161.43,2931.0,143.3567,143.4809,143.1793,143.1793,2931.0
2019-01-24 09:45:00,161.39,161.92,161.39,161.52,7379.0,143.1438,143.6139,143.1438,143.2591,7379.0
2019-01-24 09:50:00,161.43,161.74,161.3,161.74,6536.0,143.1793,143.4543,143.064,143.4543,6536.0
2019-01-24 09:55:00,161.74,161.74,161.25,161.7,5600.0,143.4543,143.4543,143.0197,143.4188,5600.0
2019-01-24 10:00:00,161.62,161.72,161.28,161.65,3700.0,143.3478,143.4365,143.0463,143.3744,3700.0
2019-01-24 10:05:00,161.8,162.05,161.75,162.0,4005.0,143.5075,143.7292,143.4631,143.6849,4005.0
2019-01-24 10:10:00,162.06,162.36,161.97,162.28,9232.0,143.7381,144.0042,143.6583,143.9332,9232.0
2019-01-24 10:15:00,162.27,162.53,162.13,162.15,3453.0,143.9243,144.155,143.8002,143.8179,3453.0
2019-01-24 10:20:00,162.34,162.45,162.21,162.32,1700.0,143.9864,144.084,143.8711,143.9687,1700.0
2019-01-24 10:25:00,162.41,162.73,162.2,162.6,2919.0,144.0485,144.3323,143.8623,144.217,2919.0
2019-01-24 10:30:00,162.66,162.68,162.51,162.51,1452.0,144.2703,144.288,144.1372,144.1372,1452.0
2019-01-24 10:35:00,162.52,162.71,162.39,162.71,6300.0,144.1461,144.3146,144.0308,144.3146,6300.0
2019-01-24 10:40:00,162.8,162.81,162.5,162.52,24736.0,144.3944,144.4033,144.1283,144.1461,24736.0
2019-01-24 10:45:00,162.46,162.55,162.18,162.18,3983.0,144.0929,144.1727,143.8445,143.8445,3983.0
2019-01-24 10:50:00,162.11,162.23,161.95,161.95,3352.0,143.7824,143.8889,143.6405,143.6405,3352.0
2019-01-24 10:55:00,161.9,162.67,161.87,162.47,13930.0,143.5962,144.2791,143.5696,144.1017,13930.0
2019-01-24 11:00:00,162.45,162.5,162.24,162.42,5456.0,144.084,144.1283,143.8977,144.0574,5456.0
2019-01-24 11:05:00,162.34,162.38,162.18,162.38,32952.0,143.9864,144.0219,143.8445,144.0219,32952.0
2019-01-24 11:10:00,162.38,162.44,161.99,162.28,7819.0,144.0219,144.0751,143.676,143.9332,7819.0
2019-01-24 11:15:00,162.31,162.39,162.04,162.04,8534.0,143.9598,144.0308,143.7204,143.7204,8534.0
2019-01-24 11:20:00,161.95,162.39,161.95,162.33,2350.0,143.6405,144.0308,143.6405,143.9776,2350.0
2019-01-24 11:25:00,162.34,162.4,162.24,162.26,3576.0,143.9864,144.0397,143.8977,143.9155,3576.0
2019-01-24 11:30:00,162.31,162.33,162.15,162.21,15824.0,143.9598,143.9776,143.8179,143.8711,15824.0
2019-01-24 11:35:00,162.13,162.5,162.13,162.31,14917.0,143.8002,144.1283,143.8002,143.9598,14917.0
2019-01-24 11:40:00,162.28,162.36,162.21,162.25,18300.0,143.9332,144.0042,143.8711,143.9066,18300.0
2019-01-24 11:45:00,162.29,162.64,162.22,162.45,19571.0,143.9421,144.2525,143.88,144.084,19571.0
2019-01-24 11:50:00,162.43,162.77,162.37,162.74,4485.0,144.0663,144.3678,144.013,144.3412,4485.0
2019-01-24 11:55:00,162.82,163.14,162.82,163.09,5800.0,144.4122,144.696,144.4122,144.6516,5800.0
2019-01-24 12:00:00,163.14,163.27,162.64,162.64,22347.0,144.696,144.8113,144.2525,144.2525,22347.0
2019-01-24 12:05:00,162.58,162.77,162.55,162.71,6899.0,144.1993,144.3678,144.1727,144.3146,6899.0
2019-01-24 12:10:00,162.63,162.78,162.54,162.58,8101.0,144.2436,144.3767,144.1638,144.1993,8101.0
2019-01-24 12:15:00,162.59,162.69,162.59,162.61,4618.0,144.2082,144.2969,144.2082,144.2259,4618.0
2019-01-24 12:20:00,162.67,162.86,162.67,162.86,2100.0,144.2791,144.4476,144.2791,144.4476,2100.0
2019-01-24 12:25:00,162.84,162.86,162.44,162.49,4327.0,144.4299,144.4476,144.0751,144.1195,4327.0
2019-01-24 12:30:00,162.43,162.6,162.43,162.51,11248.0,144.0663,144.217,144.0663,144.1372,11248.0
2019-01-24 12:35:00,162.49,162.63,162.22,162.53,6801.0,144.1195,144.2436,143.88,144.155,6801.0
2019-01-24 12:40:00,162.53,162.58,162.4,162.48,3705.0,144.155,144.1993,144.0397,144.1106,3705.0
2019-01-24 12:45:00,162.5,162.69,162.46,162.6,2640.0,144.1283,144.2969,144.0929,144.217,2640.0
2019-01-24 12:50:00,162.61,162.61,162.31,162.5,3122.0,144.2259,144.2259,143.9598,144.1283,3122.0
2019-01-24 12:55:00,162.46,162.52,162.36,162.48,4500.0,144.0929,144.1461,144.0042,144.1106,4500.0
2019-01-24 13:00:00,162.53,162.61,162.15,162.21,5431.0,144.155,144.2259,143.8179,143.8711,5431.0
2019-01-24 13:05:00,162.29,162.5,162.29,162.32,2705.0,143.9421,144.1283,143.9421,143.9687,2705.0
2019-01-24 13:10:00,162.27,162.28,161.95,162.02,3756.0,143.9243,143.9332,143.6405,143.7026,3756.0
2019-01-24 13:15:00,161.97,162.0,161.85,161.86,1386.0,143.6583,143.6849,143.5518,143.5607,1386.0
2019-01-24 13:20:00,161.87,161.95,161.79,161.86,2568.0,143.5696,143.6405,143.4986,143.5607,2568.0
2019-01-24 13:25:00,161.81,162.0,161.75,162.0,5300.0,143.5164,143.6849,143.4631,143.6849,5300.0
2019-01-24 13:30:00,162.0,162.25,161.99,162.2,3700.0,143.6849,143.9066,143.676,143.8623,3700.0
2019-01-24 13:35:00,162.26,162.44,162.26,162.3,2800.0,143.9155,144.0751,143.9155,143.951,2800.0
2019-01-24 13:40:00,162.39,162.56,162.27,162.3,5767.0,144.0308,144.1816,143.9243,143.951,5767.0
2019-01-24 13:45:00,162.33,162.38,162.27,162.38,2400.0,143.9776,144.0219,143.9243,144.0219,2400.0
2019-01-24 13:50:00,162.43,162.48,162.28,162.38,4342.0,144.0663,144.1106,143.9332,144.0219,4342.0
2019-01-24 13:55:00,162.43,162.62,162.35,162.52,4732.0,144.0663,144.2348,143.9953,144.1461,4732.0
2019-01-24 14:00:00,162.56,162.56,162.27,162.49,4646.0,144.1816,144.1816,143.9243,144.1195,4646.0
2019-01-24 14:05:00,162.53,162.68,162.51,162.56,7171.0,144.155,144.288,144.1372,144.1816,7171.0
2019-01-24 14:10:00,162.54,162.77,162.53,162.77,3559.0,144.1638,144.3678,144.155,144.3678,3559.0
2019-01-24 14:15:00,162.64,162.74,162.55,162.65,7744.0,144.2525,144.3412,144.1727,144.2614,7744.0
2019-01-24 14:20:00,162.65,162.68,162.46,162.47,5249.0,144.2614,144.288,144.0929,144.1017,5249.0
2019-01-24 14:25:00,162.48,162.65,162.48,162.58,3501.0,144.1106,144.2614,144.1106,144.1993,3501.0
2019-01-24 14:30:00,162.53,162.59,162.42,162.59,5851.0,144.155,144.2082,144.0574,144.2082,5851.0
2019-01-24 14:35:00,162.54,162.69,162.53,162.58,10774.0,144.1638,144.2969,144.155,144.1993,10774.0
2019-01-24 14:40:00,162.54,162.65,162.45,162.62,4530.0,144.1638,144.2614,144.084,144.2348,4530.0
2019-01-24 14:45:00,162.62,162.66,162.49,162.63,8043.0,144.2348,144.2703,144.1195,144.2436,8043.0
2019-01-24 14:50:00,162.62,162.66,162.54,162.63,7333.0,144.2348,144.2703,144.1638,144.2436,7333.0
2019-01-24 14:55:00,162.73,162.73,162.49,162.63,8755.0,144.3323,144.3323,144.1195,144.2436,8755.0
2019-01-24 15:00:00,162.65,162.78,162.56,162.75,9499.0,144.2614,144.3767,144.1816,144.3501,9499.0
2019-01-24 15:05:00,162.73,162.79,162.64,162.73,8014.0,144.3323,144.3856,144.2525,144.3323,8014.0
2019-01-24 15:10:00,162.7,163.08,162.64,163.0,9721.0,144.3057,144.6428,144.2525,144.5718,9721.0
2019-01-24 15:15:00,163.08,163.18,162.85,162.9,7880.0,144.6428,144.7315,144.4388,144.4831,7880.0
2019-01-24 15:20:00,162.88,162.9,162.77,162.89,7602.0,144.4654,144.4831,144.3678,144.4743,7602.0
2019-01-24 15:25:00,162.86,163.02,162.75,162.83,7366.0,144.4476,144.5896,144.3501,144.421,7366.0
2019-01-24 15:30:00,162.83,162.83,162.62,162.78,10813.0,144.421,144.421,144.2348,144.3767,10813.0
2019-01-24 15:35:00,162.79,163.03,162.66,162.66,16389.0,144.3856,144.5984,144.2703,144.2703,16389.0
2019-01-24 15:40:00,162.67,162.81,162.62,162.77,10713.0,144.2791,144.4033,144.2348,144.3678,10713.0
2019-01-24 15:45:00,162.8,162.91,162.6,162.7,22182.0,144.3944,144.492,144.217,144.3057,22182.0
2019-01-24 15:50:00,162.71,162.86,162.68,162.84,15919.0,144.3146,144.4476,144.288,144.4299,15919.0
2019-01-24 15:55:00,162.86,162.94,162.71,162.74,43860.0,144.4476,144.5186,144.3146,144.3412,43860.0
2019-01-25 09:30:00,166.73,166.73,165.52,165.77,22284.0,147.8801,147.8801,146.8069,147.0287,22284.0
2019-01-25 09:35:00,165.76,165.85,165.17,165.6,14954.0,147.0198,147.0996,146.4965,146.8779,14954.0
2019-01-25 09:40:00,165.62,166.09,165.57,165.76,4381.0,146.8956,147.3125,146.8513,147.0198,4381.0
2019-01-25 09:45:00,165.97,166.47,165.89,165.93,10715.0,147.206,147.6495,147.1351,147.1706,10715.0
2019-01-25 09:50:00,165.92,166.45,165.82,165.92,9000.0,147.1617,147.6318,147.073,147.1617,9000.0
2019-01-25 09:55:00,166.03,166.12,164.94,165.61,45389.0,147.2593,147.3391,146.2925,146.8867,45389.0
2019-01-25 10:00:00,165.85,166.48,165.77,166.34,20200.0,147.0996,147.6584,147.0287,147.5342,20200.0
2019-01-25 10:05:00,166.26,166.56,166.02,166.24,37074.0,147.4633,147.7293,147.2504,147.4455,37074.0
2019-01-25 10:10:00,166.19,166.81,165.89,166.53,37872.0,147.4012,147.9511,147.1351,147.7027,37872.0
2019-01-25 10:15:00,166.54,166.93,166.38,166.6,18544.0,147.7116,148.0575,147.5697,147.7648,18544.0
2019-01-25 10:20:00,166.53,166.54,165.96,165.98,8335.0,147.7027,147.7116,147.1972,147.2149,8335.0
2019-01-25 10:25:00,166.11,166.55,166.11,166.41,4019.0,147.3302,147.7205,147.3302,147.5963,4019.0
2019-01-25 10:30:00,166.62,166.9,166.38,166.52,8293.0,147.7826,148.0309,147.5697,147.6939,8293.0
2019-01-25 10:35:00,166.46,166.85,166.35,166.71,4267.0,147.6406,147.9865,147.5431,147.8624,4267.0
2019-01-25 10:40:00,166.63,166.68,166.49,166.68,4616.0,147.7914,147.8358,147.6672,147.8358,4616.0
2019-01-25 10:45:00,166.62,166.69,166.27,166.37,3129.0,147.7826,147.8446,147.4721,147.5608,3129.0
2019-01-25 10:50:00,166.37,166.62,166.32,166.61,8372.0,147.5608,147.7826,147.5165,147.7737,8372.0
2019-01-25 10:55:00,166.6,166.73,166.56,166.7,4585.0,147.7648,147.8801,147.7293,147.8535,4585.0
2019-01-25 11:00:00,166.74,166.8,166.49,166.53,7756.0,147.889,147.9422,147.6672,147.7027,7756.0
2019-01-25 11:05:00,166.52,166.78,166.43,166.66,7191.0,147.6939,147.9245,147.614,147.818,7191.0
2019-01-25 11:10:00,166.65,166.65,166.43,166.44,2200.0,147.8092,147.8092,147.614,147.6229,2200.0
2019-01-25 11:15:00,166.36,166.49,166.26,166.26,3560.0,147.5519,147.6672,147.4633,147.4633,3560.0
2019-01-25 11:20:00,166.15,166.21,165.86,165.86,4010.0,147.3657,147.4189,147.1085,147.1085,4010.0
2019-01-25 11:25:00,165.9,166.11,165.81,166.11,4600.0,147.144,147.3302,147.0641,147.3302,4600.0
2019-01-25 11:30:00,166.17,166.28,166.08,166.28,3821.0,147.3834,147.481,147.3036,147.481,3821.0
2019-01-25 11:35:00,166.29,166.32,166.2,166.27,3978.0,147.4899,147.5165,147.41,147.4721,3978.0
2019-01-25 11:40:00,166.29,166.41,166.25,166.32,1400.0,147.4899,147.5963,147.4544,147.5165,1400.0
2019-01-25 11:45:00,166.32,166.51,166.28,166.4,10996.0,147.5165,147.685,147.481,147.5874,10996.0
2019-01-25 11:50:00,166.42,166.43,166.25,166.41,4558.0,147.6052,147.614,147.4544,147.5963,4558.0
2019-01-25 11:55:00,166.38,166.41,166.17,166.28,4306.0,147.5697,147.5963,147.3834,147.481,4306.0
2019-01-25 12:00:00,166.23,166.3,166.04,166.2,10670.0,147.4366,147.4987,147.2681,147.41,10670.0
2019-01-25 12:05:00,166.2,166.2,165.96,165.96,3849.0,147.41,147.41,147.1972,147.1972,3849.0
2019-01-25 12:10:00,166.05,166.16,165.91,166.08,5785.0,147.277,147.3746,147.1528,147.3036,5785.0
2019-01-25 12:15:00,166.16,166.16,166.03,166.03,1900.0,147.3746,147.3746,147.2593,147.2593,1900.0
2019-01-25 12:20:00,165.97,166.1,165.91,166.1,4812.0,147.206,147.3213,147.1528,147.3213,4812.0
2019-01-25 12:25:00,166.19,166.4,166.16,166.31,5252.0,147.4012,147.5874,147.3746,147.5076,5252.0
2019-01-25 12:30:00,166.31,166.31,166.02,166.19,4776.0,147.5076,147.5076,147.2504,147.4012,4776.0
2019-01-25 12:35:00,166.19,166.29,166.06,166.29,2283.0,147.4012,147.4899,147.2859,147.4899,2283.0
2019-01-25 12:40:00,166.33,166.33,166.0,166.0,3000.0,147.5253,147.5253,147.2326,147.2326,3000.0
2019-01-25 12:45:00,165.93,165.99,165.67,165.89,5861.0,147.1706,147.2238,146.94,147.1351,5861.0
2019-01-25 12:50:00,165.88,165.88,165.34,165.72,3643.0,147.1262,147.1262,146.6473,146.9843,3643.0
2019-01-25 12:55:00,165.71,166.02,165.69,166.01,3387.0,146.9754,147.2504,146.9577,147.2415,3387.0
2019-01-25 13:00:00,166.07,166.21,165.92,165.93,5502.0,147.2947,147.4189,147.1617,147.1706,5502.0
2019-01-25 13:05:00,165.94,166.16,165.94,166.16,4100.0,147.1794,147.3746,147.1794,147.3746,4100.0
2019-01-25 13:10:00,166.1,166.19,165.95,166.18,3413.0,147.3213,147.4012,147.1883,147.3923,3413.0
2019-01-25 13:15:00,166.09,166.22,166.03,166.08,4750.0,147.3125,147.4278,147.2593,147.3036,4750.0
2019-01-25 13:20:00,166.08,166.15,166.0,166.11,9275.0,147.3036,147.3657,147.2326,147.3302,9275.0
2019-01-25 13:25:00,166.16,166.2,166.06,166.19,4650.0,147.3746,147.41,147.2859,147.4012,4650.0
2019-01-25 13:30:00,166.19,166.25,166.02,166.02,2300.0,147.4012,147.4544,147.2504,147.2504,2300.0
2019-01-25 13:35:00,166.02,166.14,165.94,166.12,6806.0,147.2504,147.3568,147.1794,147.3391,6806.0
2019-01-25 13:40:00,166.14,166.35,166.14,166.33,2700.0,147.3568,147.5431,147.3568,147.5253,2700.0
2019-01-25 13:45:00,166.33,166.42,166.28,166.41,5692.0,147.5253,147.6052,147.481,147.5963,5692.0
2019-01-25 13:50:00,166.4,166.44,166.21,166.21,5592.0,147.5874,147.6229,147.4189,147.4189,5592.0
2019-01-25 13:55:00,166.26,166.27,166.12,166.27,2500.0,147.4633,147.4721,147.3391,147.4721,2500.0
2019-01-25 14:00:00,166.28,166.32,166.15,166.32,3480.0,147.481,147.5165,147.3657,147.5165,3480.0
2019-01-25 14:05:00,166.36,166.44,166.36,166.36,1614.0,147.5519,147.6229,147.5519,147.5519,1614.0
2019-01-25 14:10:00,166.37,166.42,166.22,166.42,5395.0,147.5608,147.6052,147.4278,147.6052,5395.0
2019-01-25 14:15:00,166.44,166.5,166.3,166.49,3530.0,147.6229,147.6761,147.4987,147.6672,3530.0
2019-01-25 14:20:00,166.47,166.47,166.2,166.33,4860.0,147.6495,147.6495,147.41,147.5253,4860.0
2019-01-25 14:25:00,166.34,166.34,166.05,166.06,5224.0,147.5342,147.5342,147.277,147.2859,5224.0
2019-01-25 14:30:00,166.18,166.25,166.03,166.18,9404.0,147.3923,147.4544,147.2593,147.3923,9404.0
2019-01-25 14:35:00,166.14,166.24,166.09,166.23,3700.0,147.3568,147.4455,147.3125,147.4366,3700.0
2019-01-25 14:40:00,166.26,166.43,166.22,166.43,2455.0,147.4633,147.614,147.4278,147.614,2455.0
2019-01-25 14:45:00,166.37,166.56,166.37,166.56,3228.0,147.5608,147.7293,147.5608,147.7293,3228.0
2019-01-25 14:50:00,166.47,166.57,166.41,166.5,7789.0,147.6495,147.7382,147.5963,147.6761,7789.0
2019-01-25 14:55:00,166.58,166.69,166.45,166.45,9184.0,147.7471,147.8446,147.6318,147.6318,9184.0
2019-01-25 15:00:00,166.46,166.49,166.34,166.34,3961.0,147.6406,147.6672,147.5342,147.5342,3961.0
2019-01-25 15:05:00,166.39,166.46,166.34,166.34,3600.0,147.5786,147.6406,147.5342,147.5342,3600.0
2019-01-25 15:10:00,166.38,166.49,166.37,166.39,3325.0,147.5697,147.6672,147.5608,147.5786,3325.0
2019-01-25 15:15:00,166.44,166.54,166.42,166.44,9022.0,147.6229,147.7116,147.6052,147.6229,9022.0
2019-01-25 15:20:00,166.4,166.47,166.3,166.37,8082.0,147.5874,147.6495,147.4987,147.5608,8082.0
2019-01-25 15:25:00,166.33,166.4,166.05,166.13,8134.0,147.5253,147.5874,147.277,147.348,8134.0
2019-01-25 15:30:00,166.17,166.17,165.91,165.97,6100.0,147.3834,147.3834,147.1528,147.206,6100.0
2019-01-25 15:35:00,165.94,166.26,165.86,166.17,9760.0,147.1794,147.4633,147.1085,147.3834,9760.0
2019-01-25 15:40:00,166.18,166.23,165.98,166.15,10825.0,147.3923,147.4366,147.2149,147.3657,10825.0
2019-01-25 15:45:00,166.22,166.52,166.22,166.45,17993.0,147.4278,147.6939,147.4278,147.6318,17993.0
2019-01-25 15:50:00,166.42,166.48,166.32,166.32,20220.0,147.6052,147.6584,147.5165,147.5165,20220.0
2019-01-25 15:55:00,166.39,166.53,166.2,166.34,26166.0,147.5786,147.7027,147.41,147.5342,26166.0
2019-01-28 09:30:00,164.26,164.26,163.36,163.4,18927.0,145.6894,145.6894,144.8911,144.9266,18927.0
2019-01-28 09:35:00,163.4,164.33,163.4,163.52,11258.0,144.9266,145.7515,144.9266,145.033,11258.0
2019-01-28 09:40:00,163.52,164.06,163.44,163.92,19703.0,145.033,145.512,144.9621,145.3878,19703.0
2019-01-28 09:45:00,163.94,164.93,163.93,164.59,6948.0,145.4055,146.2836,145.3967,145.9821,6948.0
2019-01-28 09:50:00,164.37,164.99,164.05,164.87,11484.0,145.7869,146.3368,145.5031,146.2304,11484.0
2019-01-28 09:55:00,164.78,165.43,164.52,165.33,12221.0,146.1506,146.7271,145.92,146.6384,12221.0
2019-01-28 10:00:00,165.43,165.67,164.94,164.95,29602.0,146.7271,146.94,146.2925,146.3014,29602.0
2019-01-28 10:05:00,165.02,165.31,164.84,165.24,6528.0,146.3634,146.6207,146.2038,146.5586,6528.0
2019-01-28 10:10:00,165.26,165.41,164.78,164.84,7792.0,146.5763,146.7094,146.1506,146.2038,7792.0
2019-01-28 10:15:00,164.81,164.92,164.63,164.75,7446.0,146.1772,146.2747,146.0175,146.124,7446.0
2019-01-28 10:20:00,164.8,165.18,164.75,165.03,5500.0,146.1683,146.5054,146.124,146.3723,5500.0
2019-01-28 10:25:00,165.05,165.09,164.76,164.81,6842.0,146.3901,146.4255,146.1328,146.1772,6842.0
2019-01-28 10:30:00,164.75,164.8,164.52,164.71,11929.0,146.124,146.1683,145.92,146.0885,11929.0
2019-01-28 10:35:00,164.79,164.93,164.69,164.73,9476.0,146.1594,146.2836,146.0708,146.1062,9476.0
2019-01-28 10:40:00,164.7,164.94,164.65,164.92,12030.0,146.0796,146.2925,146.0353,146.2747,12030.0
2019-01-28 10:45:00,164.89,165.0,164.52,164.55,13868.0,146.2481,146.3457,145.92,145.9466,13868.0
2019-01-28 10:50:00,164.48,164.52,164.29,164.41,10905.0,145.8845,145.92,145.716,145.8224,10905.0
2019-01-28 10:55:00,164.45,164.45,164.18,164.18,7465.0,145.8579,145.8579,145.6184,145.6184,7465.0
2019-01-28 11:00:00,164.2,164.2,163.91,164.0,9754.0,145.6361,145.6361,145.3789,145.4588,9754.0
2019-01-28 11:05:00,163.9,164.2,163.88,164.08,6963.0,145.3701,145.6361,145.3523,145.5297,6963.0
2019-01-28 11:10:00,164.02,164.29,164.0,164.28,7736.0,145.4765,145.716,145.4588,145.7071,7736.0
2019-01-28 11:15:00,164.31,164.31,163.97,164.03,6844.0,145.7337,145.7337,145.4322,145.4854,6844.0
2019-01-28 11:20:00,164.05,164.18,163.93,164.1,6705.0,145.5031,145.6184,145.3967,145.5475,6705.0
2019-01-28 11:25:00,164.1,164.27,164.1,164.2,4142.0,145.5475,145.6982,145.5475,145.6361,4142.0
2019-01-28 11:30:00,164.19,164.63,164.19,164.32,8090.0,145.6273,146.0175,145.6273,145.7426,8090.0
2019-01-28 11:35:00,164.27,164.58,164.12,164.18,9606.0,145.6982,145.9732,145.5652,145.6184,9606.0
2019-01-28 11:40:00,164.11,164.13,163.7,163.81,20095.0,145.5563,145.5741,145.1927,145.2902,20095.0
2019-01-28 11:45:00,163.87,163.91,163.44,163.62,9478.0,145.3435,145.3789,144.9621,145.1217,9478.0
2019-01-28 11:50:00,163.64,163.78,163.42,163.46,8593.0,145.1395,145.2636,144.9443,144.9798,8593.0
2019-01-28 11:55:00,163.45,163.49,163.15,163.24,9205.0,144.9709,145.0064,144.7049,144.7847,9205.0
2019-01-28 12:00:00,163.17,163.33,163.07,163.26,10802.0,144.7226,144.8645,144.6339,144.8024,10802.0
2019-01-28 12:05:00,163.28,163.34,163.18,163.2,8668.0,144.8202,144.8734,144.7315,144.7492,8668.0
2019-01-28 12:10:00,163.16,163.42,163.12,163.29,10089.0,144.7137,144.9443,144.6782,144.829,10089.0
2019-01-28 12:15:00,163.27,163.53,163.27,163.47,10550.0,144.8113,145.0419,144.8113,144.9887,10550.0
2019-01-28 12:20:00,163.44,164.08,163.43,164.08,7320.0,144.9621,145.5297,144.9532,145.5297,7320.0
2019-01-28 12:25:00,164.02,164.08,163.69,163.69,5500.0,145.4765,145.5297,145.1838,145.1838,5500.0
2019-01-28 12:30:00,163.8,163.85,163.64,163.85,12880.0,145.2814,145.3257,145.1395,145.3257,12880.0
2019-01-28 12:35:00,163.78,163.78,163.32,163.51,7251.0,145.2636,145.2636,144.8556,145.0242,7251.0
2019-01-28 12:40:00,163.53,163.72,163.53,163.66,11596.0,145.0419,145.2104,145.0419,145.1572,11596.0
2019-01-28 12:45:00,163.59,163.72,163.59,163.72,2010.0,145.0951,145.2104,145.0951,145.2104,2010.0
2019-01-28 12:50:00,163.69,163.72,163.59,163.6,3548.0,145.1838,145.2104,145.0951,145.104,3548.0
2019-01-28 12:55:00,163.64,163.65,163.26,163.35,7780.0,145.1395,145.1483,144.8024,144.8822,7780.0
2019-01-28 13:00:00,163.26,163.34,163.05,163.11,5786.0,144.8024,144.8734,144.6162,144.6694,5786.0
2019-01-28 13:05:00,163.11,163.25,163.06,163.23,3425.0,144.6694,144.7936,144.625,144.7758,3425.0
2019-01-28 13:10:00,163.29,163.46,163.29,163.31,4180.0,144.829,144.9798,144.829,144.8468,4180.0
2019-01-28 13:15:00,163.37,163.47,163.37,163.4,3840.0,144.9,144.9887,144.9,144.9266,3840.0
2019-01-28 13:20:00,163.43,163.8,163.42,163.64,9806.0,144.9532,145.2814,144.9443,145.1395,9806.0
2019-01-28 13:25:00,163.64,163.64,163.35,163.4,5333.0,145.1395,145.1395,144.8822,144.9266,5333.0
2019-01-28 13:30:00,163.45,163.8,163.42,163.8,7081.0,144.9709,145.2814,144.9443,145.2814,7081.0
2019-01-28 13:35:00,163.8,163.8,163.63,163.7,6800.0,145.2814,145.2814,145.1306,145.1927,6800.0
2019-01-28 13:40:00,163.67,163.78,163.63,163.78,5314.0,145.1661,145.2636,145.1306,145.2636,5314.0
2019-01-28 13:45:00,163.78,163.89,163.78,163.84,4509.0,145.2636,145.3612,145.2636,145.3168,4509.0
2019-01-28 13:50:00,163.88,163.96,163.75,163.84,4557.0,145.3523,145.4233,145.237,145.3168,4557.0
2019-01-28 13:55:00,163.81,163.87,163.77,163.82,3766.0,145.2902,145.3435,145.2548,145.2991,3766.0
2019-01-28 14:00:00,163.93,164.12,163.91,163.94,8308.0,145.3967,145.5652,145.3789,145.4055,8308.0
2019-01-28 14:05:00,163.94,163.94,163.78,163.81,4299.0,145.4055,145.4055,145.2636,145.2902,4299.0
2019-01-28 14:10:00,163.79,163.87,163.7,163.81,7492.0,145.2725,145.3435,145.1927,145.2902,7492.0
2019-01-28 14:15:00,163.81,164.21,163.7,164.2,12921.0,145.2902,145.645,145.1927,145.6361,12921.0
2019-01-28 14:20:00,164.18,164.35,164.12,164.18,11989.0,145.6184,145.7692,145.5652,145.6184,11989.0
2019-01-28 14:25:00,164.17,164.48,164.08,164.41,9099.0,145.6095,145.8845,145.5297,145.8224,9099.0
2019-01-28 14:30:00,164.45,164.45,164.27,164.28,4204.0,145.8579,145.8579,145.6982,145.7071,4204.0
2019-01-28 14:35:00,164.33,164.36,164.12,164.15,6880.0,145.7515,145.7781,145.5652,145.5918,6880.0
2019-01-28 14:40:00,164.16,164.19,163.88,163.9,9318.0,145.6007,145.6273,145.3523,145.3701,9318.0
2019-01-28 14:45:00,163.85,163.99,163.76,163.99,15430.0,145.3257,145.4499,145.2459,145.4499,15430.0
2019-01-28 14:50:00,164.03,164.22,163.93,163.95,9875.0,145.4854,145.6539,145.3967,145.4144,9875.0
2019-01-28 14:55:00,163.94,164.06,163.91,164.05,6706.0,145.4055,145.512,145.3789,145.5031,6706.0
2019-01-28 15:00:00,164.02,164.12,164.02,164.08,9533.0,145.4765,145.5652,145.4765,145.5297,9533.0
2019-01-28 15:05:00,164.05,164.1,163.91,163.96,8549.0,145.5031,145.5475,145.3789,145.4233,8549.0
2019-01-28 15:10:00,163.94,164.15,163.88,164.1,7652.0,145.4055,145.5918,145.3523,145.5475,7652.0
2019-01-28 15:15:00,164.12,164.25,164.01,164.08,13320.0,145.5652,145.6805,145.4676,145.5297,13320.0
2019-01-28 15:20:00,164.11,164.38,164.11,164.31,13807.0,145.5563,145.7958,145.5563,145.7337,13807.0
2019-01-28 15:25:00,164.3,164.3,163.97,163.97,10581.0,145.7248,145.7248,145.4322,145.4322,10581.0
2019-01-28 15:30:00,163.94,164.06,163.8,163.85,31885.0,145.4055,145.512,145.2814,145.3257,31885.0
2019-01-28 15:35:00,163.84,163.98,163.77,163.8,27253.0,145.3168,145.441,145.2548,145.2814,27253.0
2019-01-28 15:40:00,163.78,163.84,163.58,163.58,22388.0,145.2636,145.3168,145.0862,145.0862,22388.0
2019-01-28 15:45:00,163.57,163.69,163.32,163.56,38298.0,145.0774,145.1838,144.8556,145.0685,38298.0
2019-01-28 15:50:00,163.6,163.71,163.53,163.69,22963.0,145.104,145.2015,145.0419,145.1838,22963.0
2019-01-28 15:55:00,163.71,163.76,163.26,163.66,92780.0,145.2015,145.2459,144.8024,145.1572,92780.0
2019-01-29 09:30:00,179.8,180.0,172.68,174.55,90416.0,159.4725,159.6499,153.1574,154.816,90416.0
2019-01-29 09:35:00,174.6,174.95,171.74,172.31,77839.0,154.8604,155.1708,152.3237,152.8293,77839.0
2019-01-29 09:40:00,172.26,173.82,171.42,172.37,35413.0,152.7849,154.1685,152.0399,152.8825,35413.0
2019-01-29 09:45:00,172.36,173.61,171.89,173.33,71180.0,152.8736,153.9823,152.4567,153.7339,71180.0
2019-01-29 09:50:00,173.5,173.8,172.61,172.82,37771.0,153.8847,154.1508,153.0953,153.2816,37771.0
2019-01-29 09:55:00,172.71,174.33,172.58,173.95,27862.0,153.184,154.6209,153.0687,154.2838,27862.0
2019-01-29 10:00:00,173.84,173.92,172.82,173.09,18099.0,154.1863,154.2572,153.2816,153.5211,18099.0
2019-01-29 10:05:00,173.09,173.39,172.5,172.55,15423.0,153.5211,153.7872,152.9978,153.0421,15423.0
2019-01-29 10:10:00,172.59,172.91,172.02,172.38,20288.0,153.0776,153.3614,152.572,152.8913,20288.0
2019-01-29 10:15:00,172.52,172.63,171.98,172.21,42139.0,153.0155,153.1131,152.5366,152.7406,42139.0
2019-01-29 10:20:00,172.21,172.25,171.34,172.2,23091.0,152.7406,152.776,151.9689,152.7317,23091.0
2019-01-29 10:25:00,172.21,173.13,172.16,172.64,24765.0,152.7406,153.5566,152.6962,153.122,24765.0
2019-01-29 10:30:00,172.79,172.88,171.83,172.43,18291.0,153.255,153.3348,152.4035,152.9357,18291.0
2019-01-29 10:35:00,172.46,173.25,172.46,173.25,9829.0,152.9623,153.663,152.9623,153.663,9829.0
2019-01-29 10:40:00,173.1,173.16,172.61,172.61,7799.0,153.5299,153.5832,153.0953,153.0953,7799.0
2019-01-29 10:45:00,172.63,173.09,172.59,173.0,17234.0,153.1131,153.5211,153.0776,153.4413,17234.0
2019-01-29 10:50:00,172.91,172.95,172.17,172.29,12334.0,153.3614,153.3969,152.7051,152.8115,12334.0
2019-01-29 10:55:00,172.22,172.83,172.21,172.4,37174.0,152.7494,153.2905,152.7406,152.9091,37174.0
2019-01-29 11:00:00,172.33,172.9,172.07,172.51,55964.0,152.847,153.3526,152.6164,153.0067,55964.0
2019-01-29 11:05:00,172.45,172.45,171.69,171.71,7678.0,152.9534,152.9534,152.2794,152.2971,7678.0
2019-01-29 11:10:00,171.75,172.66,171.68,172.62,17487.0,152.3326,153.1397,152.2705,153.1042,17487.0
2019-01-29 11:15:00,172.79,172.8,171.23,171.46,18556.0,153.255,153.2639,151.8714,152.0754,18556.0
2019-01-29 11:20:00,171.55,172.2,171.09,172.2,12509.0,152.1552,152.7317,151.7472,152.7317,12509.0
2019-01-29 11:25:00,172.11,172.29,171.57,171.67,5913.0,152.6519,152.8115,152.1729,152.2616,5913.0
2019-01-29 11:30:00,171.58,172.08,171.37,171.83,17933.0,152.1818,152.6253,151.9955,152.4035,17933.0
2019-01-29 11:35:00,171.82,172.22,171.68,172.18,4873.0,152.3947,152.7494,152.2705,152.714,4873.0
2019-01-29 11:40:00,172.22,172.22,171.44,171.91,12219.0,152.7494,152.7494,152.0576,152.4745,12219.0
2019-01-29 11:45:00,171.78,172.04,171.76,172.04,27353.0,152.3592,152.5898,152.3414,152.5898,27353.0
2019-01-29 11:50:00,172.0,172.09,171.8,172.0,16323.0,152.5543,152.6341,152.3769,152.5543,16323.0
2019-01-29 11:55:00,171.97,172.78,171.94,172.78,21339.0,152.5277,153.2461,152.5011,153.2461,21339.0
2019-01-29 12:00:00,172.69,172.99,172.62,172.8,10202.0,153.1663,153.4324,153.1042,153.2639,10202.0
2019-01-29 12:05:00,172.91,172.92,172.57,172.58,5900.0,153.3614,153.3703,153.0599,153.0687,5900.0
2019-01-29 12:10:00,172.54,172.91,172.25,172.91,8597.0,153.0333,153.3614,152.776,153.3614,8597.0
2019-01-29 12:15:00,172.91,173.16,172.88,173.1,17326.0,153.3614,153.5832,153.3348,153.5299,17326.0
2019-01-29 12:20:00,173.15,173.58,173.05,173.42,18992.0,153.5743,153.9557,153.4856,153.8138,18992.0
2019-01-29 12:25:00,173.41,173.69,172.99,172.99,24133.0,153.8049,154.0532,153.4324,153.4324,24133.0
2019-01-29 12:30:00,172.94,173.27,172.42,172.88,16484.0,153.388,153.6807,152.9268,153.3348,16484.0
2019-01-29 12:35:00,172.88,173.11,172.54,173.11,9153.0,153.3348,153.5388,153.0333,153.5388,9153.0
2019-01-29 12:40:00,173.11,173.2,172.99,173.05,2949.0,153.5388,153.6186,153.4324,153.4856,2949.0
2019-01-29 12:45:00,173.01,173.28,172.76,173.28,4400.0,153.4501,153.6896,153.2284,153.6896,4400.0
2019-01-29 12:50:00,173.29,173.76,173.25,173.41,20139.0,153.6985,154.1153,153.663,153.8049,20139.0
2019-01-29 12:55:00,173.41,173.76,173.33,173.33,5800.0,153.8049,154.1153,153.7339,153.7339,5800.0
2019-01-29 13:00:00,173.34,173.47,173.06,173.29,11640.0,153.7428,153.8581,153.4945,153.6985,11640.0
2019-01-29 13:05:00,173.24,173.35,173.02,173.06,13201.0,153.6541,153.7517,153.459,153.4945,13201.0
2019-01-29 13:10:00,173.14,173.22,172.27,172.27,15001.0,153.5654,153.6364,152.7938,152.7938,15001.0
2019-01-29 13:15:00,172.28,172.88,172.19,172.62,13220.0,152.8027,153.3348,152.7228,153.1042,13220.0
2019-01-29 13:20:00,172.63,172.64,172.05,172.4,14973.0,153.1131,153.122,152.5987,152.9091,14973.0
2019-01-29 13:25:00,172.32,172.33,171.88,172.03,15486.0,152.8381,152.847,152.4479,152.5809,15486.0
2019-01-29 13:30:00,172.03,172.2,171.79,171.96,16134.0,152.5809,152.7317,152.3681,152.5188,16134.0
2019-01-29 13:35:00,172.0,172.28,171.53,171.59,18841.0,152.5543,152.8027,152.1374,152.1907,18841.0
2019-01-29 13:40:00,171.53,172.11,171.41,171.68,22212.0,152.1374,152.6519,152.031,152.2705,22212.0
2019-01-29 13:45:00,171.81,172.05,171.59,171.59,6266.0,152.3858,152.5987,152.1907,152.1907,6266.0
2019-01-29 13:50:00,171.64,172.02,171.63,171.9,13016.0,152.235,152.572,152.2261,152.4656,13016.0
2019-01-29 13:55:00,171.92,172.02,171.83,171.93,4646.0,152.4834,152.572,152.4035,152.4922,4646.0
2019-01-29 14:00:00,171.95,171.95,171.33,171.49,8519.0,152.51,152.51,151.9601,152.102,8519.0
2019-01-29 14:05:00,171.37,171.76,171.18,171.76,10257.0,151.9955,152.3414,151.827,152.3414,10257.0
2019-01-29 14:10:00,171.77,171.78,171.31,171.62,9253.0,152.3503,152.3592,151.9423,152.2173,9253.0
2019-01-29 14:15:00,171.65,171.65,171.37,171.6,5448.0,152.2439,152.2439,151.9955,152.1995,5448.0
2019-01-29 14:20:00,171.61,172.02,171.57,171.98,15129.0,152.2084,152.572,152.1729,152.5366,15129.0
2019-01-29 14:25:00,171.99,172.02,171.36,171.36,15054.0,152.5454,152.572,151.9867,151.9867,15054.0
2019-01-29 14:30:00,171.37,171.55,171.18,171.49,12269.0,151.9955,152.1552,151.827,152.102,12269.0
2019-01-29 14:35:00,171.43,172.02,171.42,172.0,11627.0,152.0488,152.572,152.0399,152.5543,11627.0
2019-01-29 14:40:00,171.97,172.02,171.81,171.92,21050.0,152.5277,152.572,152.3858,152.4834,21050.0
2019-01-29 14:45:00,171.94,172.05,171.81,172.03,20684.0,152.5011,152.5987,152.3858,152.5809,20684.0
2019-01-29 14:50:00,172.04,172.05,171.92,171.99,19906.0,152.5898,152.5987,152.4834,152.5454,19906.0
2019-01-29 14:55:00,171.99,172.05,171.94,172.02,29634.0,152.5454,152.5987,152.5011,152.572,29634.0
2019-01-29 15:00:00,172.02,172.29,171.94,172.02,45196.0,152.572,152.8115,152.5011,152.572,45196.0
2019-01-29 15:05:00,172.02,172.74,172.02,172.74,39745.0,152.572,153.2106,152.572,153.2106,39745.0
2019-01-29 15:10:00,172.8,173.05,172.57,172.96,26252.0,153.2639,153.4856,153.0599,153.4058,26252.0
2019-01-29 15:15:00,173.02,173.05,172.94,173.0,42812.0,153.459,153.4856,153.388,153.4413,42812.0
2019-01-29 15:20:00,173.02,173.56,172.94,173.5,69627.0,153.459,153.9379,153.388,153.8847,69627.0
2019-01-29 15:25:00,173.52,173.52,173.29,173.46,33117.0,153.9025,153.9025,153.6985,153.8492,33117.0
2019-01-29 15:30:00,173.47,173.54,173.37,173.5,37544.0,153.8581,153.9202,153.7694,153.8847,37544.0
2019-01-29 15:35:00,173.47,173.52,173.27,173.5,30738.0,153.8581,153.9025,153.6807,153.8847,30738.0
2019-01-29 15:40:00,173.51,173.73,173.45,173.7,49293.0,153.8936,154.0887,153.8404,154.0621,49293.0
2019-01-29 15:45:00,173.7,173.91,173.53,173.65,48737.0,154.0621,154.2484,153.9113,154.0178,48737.0
2019-01-29 15:50:00,173.61,173.65,173.32,173.35,75144.0,153.9823,154.0178,153.7251,153.7517,75144.0
2019-01-29 15:55:00,173.37,173.75,173.16,173.72,106528.0,153.7694,154.1065,153.5832,154.0799,106528.0
2019-01-30 09:30:00,173.79,174.29,171.45,172.31,31439.0,154.1419,154.5854,152.0665,152.8293,31439.0
2019-01-30 09:35:00,172.49,172.79,171.47,171.77,9883.0,152.9889,153.255,152.0842,152.3503,9883.0
2019-01-30 09:40:00,171.91,172.2,170.73,170.9,14734.0,152.4745,152.7317,151.4279,151.5787,14734.0
2019-01-30 09:45:00,171.18,171.4,170.4,170.67,8981.0,151.827,152.0221,151.1352,151.3747,8981.0
2019-01-30 09:50:00,170.78,170.91,169.86,170.46,23286.0,151.4722,151.5875,150.6563,151.1884,23286.0
2019-01-30 09:55:00,170.47,170.83,169.89,170.47,18142.0,151.1973,151.5166,150.6829,151.1973,18142.0
2019-01-30 10:00:00,170.18,170.69,169.65,170.06,26838.0,150.9401,151.3924,150.47,150.8336,26838.0
2019-01-30 10:05:00,170.12,170.52,169.84,170.5,12150.0,150.8869,151.2416,150.6385,151.2239,12150.0
2019-01-30 10:10:00,170.44,170.75,169.55,169.55,12545.0,151.1707,151.4456,150.3813,150.3813,12545.0
2019-01-30 10:15:00,169.65,169.99,169.19,169.36,13918.0,150.47,150.7716,150.062,150.2128,13918.0
2019-01-30 10:20:00,169.32,169.92,169.01,169.39,24111.0,150.1773,150.7095,149.9023,150.2394,24111.0
2019-01-30 10:25:00,169.3,169.64,169.11,169.64,15454.0,150.1596,150.4611,149.991,150.4611,15454.0
2019-01-30 10:30:00,169.65,169.84,169.32,169.65,11350.0,150.47,150.6385,150.1773,150.47,11350.0
2019-01-30 10:35:00,169.65,169.79,169.16,169.65,29508.0,150.47,150.5942,150.0354,150.47,29508.0
2019-01-30 10:40:00,169.59,170.08,169.23,169.6,46535.0,150.4168,150.8514,150.0975,150.4256,46535.0
2019-01-30 10:45:00,169.57,169.57,169.11,169.44,19252.0,150.399,150.399,149.991,150.2837,19252.0
2019-01-30 10:50:00,169.34,169.57,169.19,169.36,13226.0,150.195,150.399,150.062,150.2128,13226.0
2019-01-30 10:55:00,169.36,169.89,169.27,169.81,20953.0,150.2128,150.6829,150.133,150.6119,20953.0
2019-01-30 11:00:00,169.96,170.27,169.78,170.15,21831.0,150.7449,151.0199,150.5853,150.9135,21831.0
2019-01-30 11:05:00,170.06,170.07,169.71,169.71,10900.0,150.8336,150.8425,150.5232,150.5232,10900.0
2019-01-30 11:10:00,169.71,169.84,169.53,169.67,7866.0,150.5232,150.6385,150.3636,150.4877,7866.0
2019-01-30 11:15:00,169.67,170.27,169.46,170.12,11181.0,150.4877,151.0199,150.3015,150.8869,11181.0
2019-01-30 11:20:00,170.06,171.27,169.88,170.8,179765.0,150.8336,151.9068,150.674,151.49,179765.0
2019-01-30 11:25:00,170.68,170.89,170.33,170.77,16448.0,151.3835,151.5698,151.0731,151.4634,16448.0
2019-01-30 11:30:00,170.79,170.85,169.58,169.58,7316.0,151.4811,151.5343,150.4079,150.4079,7316.0
2019-01-30 11:35:00,169.68,169.84,169.59,169.75,10342.0,150.4966,150.6385,150.4168,150.5587,10342.0
2019-01-30 11:40:00,169.69,170.07,169.45,169.45,8012.0,150.5055,150.8425,150.2926,150.2926,8012.0
2019-01-30 11:45:00,169.45,170.09,169.45,170.0,20533.0,150.2926,150.8602,150.2926,150.7804,20533.0
2019-01-30 11:50:00,170.0,170.16,169.7,170.16,10510.0,150.7804,150.9223,150.5143,150.9223,10510.0
2019-01-30 11:55:00,170.14,170.26,169.88,170.21,9237.0,150.9046,151.011,150.674,150.9667,9237.0
2019-01-30 12:00:00,170.2,170.77,170.2,170.75,12855.0,150.9578,151.4634,150.9578,151.4456,12855.0
2019-01-30 12:05:00,170.76,170.76,170.28,170.38,9042.0,151.4545,151.4545,151.0288,151.1175,9042.0
2019-01-30 12:10:00,170.24,170.24,169.78,169.8,3206.0,150.9933,150.9933,150.5853,150.603,3206.0
2019-01-30 12:15:00,169.7,170.23,169.7,170.13,8805.0,150.5143,150.9844,150.5143,150.8957,8805.0
2019-01-30 12:20:00,170.06,170.06,169.61,169.61,7600.0,150.8336,150.8336,150.4345,150.4345,7600.0
2019-01-30 12:25:00,169.73,169.73,169.38,169.43,9854.0,150.5409,150.5409,150.2305,150.2749,9854.0
2019-01-30 12:30:00,169.43,169.49,168.81,169.11,15035.0,150.2749,150.3281,149.725,149.991,15035.0
2019-01-30 12:35:00,169.08,169.45,169.08,169.32,4377.0,149.9644,150.2926,149.9644,150.1773,4377.0
2019-01-30 12:40:00,169.37,169.37,168.85,169.14,12404.0,150.2216,150.2216,149.7604,150.0177,12404.0
2019-01-30 12:45:00,169.21,169.23,168.95,168.95,3800.0,150.0797,150.0975,149.8491,149.8491,3800.0
2019-01-30 12:50:00,168.93,169.13,168.82,168.87,5700.0,149.8314,150.0088,149.7338,149.7782,5700.0
2019-01-30 12:55:00,168.81,169.27,168.81,169.03,6182.0,149.725,150.133,149.725,149.9201,6182.0
2019-01-30 13:00:00,169.04,169.11,168.9,168.95,6339.0,149.929,149.991,149.8048,149.8491,6339.0
2019-01-30 13:05:00,168.99,169.23,168.9,169.1,7698.0,149.8846,150.0975,149.8048,149.9822,7698.0
2019-01-30 13:10:00,169.01,169.04,168.62,168.66,1633.0,149.9023,149.929,149.5564,149.5919,1633.0
2019-01-30 13:15:00,168.57,168.83,168.57,168.7,6595.0,149.5121,149.7427,149.5121,149.6274,6595.0
2019-01-30 13:20:00,168.66,168.66,168.52,168.66,4700.0,149.5919,149.5919,149.4677,149.5919,4700.0
2019-01-30 13:25:00,168.58,168.92,168.57,168.84,7262.0,149.521,149.8225,149.5121,149.7516,7262.0
2019-01-30 13:30:00,168.87,169.15,168.85,169.05,11784.0,149.7782,150.0265,149.7604,149.9378,11784.0
2019-01-30 13:35:00,169.0,169.16,168.68,168.75,4500.0,149.8935,150.0354,149.6097,149.6717,4500.0
2019-01-30 13:40:00,168.76,168.83,168.45,168.46,3654.0,149.6806,149.7427,149.4057,149.4145,3654.0
2019-01-30 13:45:00,168.26,168.42,168.19,168.2,3420.0,149.2371,149.3791,149.1751,149.1839,3420.0
2019-01-30 13:50:00,168.24,168.55,168.22,168.5,5104.0,149.2194,149.4944,149.2017,149.45,5104.0
2019-01-30 13:55:00,168.3,168.6,168.3,168.49,5822.0,149.2726,149.5387,149.2726,149.4411,5822.0
2019-01-30 14:00:00,168.37,170.59,168.32,170.58,16063.0,149.3347,151.3037,149.2904,151.2948,16063.0
2019-01-30 14:05:00,170.35,171.12,170.34,170.93,15471.0,151.0909,151.7738,151.082,151.6053,15471.0
2019-01-30 14:10:00,170.93,171.0,170.71,170.99,9311.0,151.6053,151.6674,151.4102,151.6585,9311.0
2019-01-30 14:15:00,170.95,171.74,170.78,171.55,24971.0,151.623,152.3237,151.4722,152.1552,24971.0
2019-01-30 14:20:00,171.61,172.25,171.28,172.14,8932.0,152.2084,152.776,151.9157,152.6785,8932.0
2019-01-30 14:25:00,172.14,172.31,171.19,171.37,9175.0,152.6785,152.8293,151.8359,151.9955,9175.0
2019-01-30 14:30:00,171.5,171.5,170.88,171.41,8288.0,152.1108,152.1108,151.5609,152.031,8288.0
2019-01-30 14:35:00,171.41,171.63,171.0,171.63,10955.0,152.031,152.2261,151.6674,152.2261,10955.0
2019-01-30 14:40:00,171.55,171.64,171.18,171.51,18067.0,152.1552,152.235,151.827,152.1197,18067.0
2019-01-30 14:45:00,171.51,171.84,171.43,171.63,11529.0,152.1197,152.4124,152.0488,152.2261,11529.0
2019-01-30 14:50:00,171.55,172.31,171.49,172.16,14660.0,152.1552,152.8293,152.102,152.6962,14660.0
2019-01-30 14:55:00,172.25,172.74,172.24,172.47,28891.0,152.776,153.2106,152.7672,152.9712,28891.0
2019-01-30 15:00:00,172.43,172.43,171.21,171.33,14253.0,152.9357,152.9357,151.8536,151.9601,14253.0
2019-01-30 15:05:00,171.34,171.5,171.04,171.15,11442.0,151.9689,152.1108,151.7028,151.8004,11442.0
2019-01-30 15:10:00,171.04,171.04,170.56,170.65,48766.0,151.7028,151.7028,151.2771,151.3569,48766.0
2019-01-30 15:15:00,170.65,170.8,170.11,170.2,76003.0,151.3569,151.49,150.878,150.9578,76003.0
2019-01-30 15:20:00,170.25,170.73,170.24,170.73,26531.0,151.0022,151.4279,150.9933,151.4279,26531.0
2019-01-30 15:25:00,170.74,170.96,170.55,170.69,11642.0,151.4368,151.6319,151.2682,151.3924,11642.0
2019-01-30 15:30:00,170.7,170.97,170.48,170.97,32436.0,151.4013,151.6408,151.2062,151.6408,32436.0
2019-01-30 15:35:00,170.98,171.45,170.93,171.3,16538.0,151.6496,152.0665,151.6053,151.9334,16538.0
2019-01-30 15:40:00,171.36,171.4,171.08,171.19,19090.0,151.9867,152.0221,151.7383,151.8359,19090.0
2019-01-30 15:45:00,171.19,171.51,171.19,171.32,29426.0,151.8359,152.1197,151.8359,151.9512,29426.0
2019-01-30 15:50:00,171.29,171.32,171.13,171.28,37105.0,151.9246,151.9512,151.7827,151.9157,37105.0
2019-01-30 15:55:00,171.32,172.08,171.3,171.9,105906.0,151.9512,152.6253,151.9334,152.4656,105906.0
2019-01-31 09:30:00,171.96,173.26,170.55,170.63,15210.0,152.5188,153.6719,151.2682,151.3392,15210.0
2019-01-31 09:35:00,171.25,171.64,170.97,171.64,13100.0,151.8891,152.235,151.6408,152.235,13100.0
2019-01-31 09:40:00,171.6,171.75,170.93,171.22,8564.0,152.1995,152.3326,151.6053,151.8625,8564.0
2019-01-31 09:45:00,171.22,171.7,170.52,170.84,19027.0,151.8625,152.2882,151.2416,151.5255,19027.0
2019-01-31 09:50:00,170.91,171.0,170.02,170.02,7906.0,151.5875,151.6674,150.7982,150.7982,7906.0
2019-01-31 09:55:00,169.91,169.91,169.34,169.55,8500.0,150.7006,150.7006,150.195,150.3813,8500.0
2019-01-31 10:00:00,169.39,170.1,169.19,170.08,11708.0,150.2394,150.8691,150.062,150.8514,11708.0
2019-01-31 10:05:00,170.08,170.38,169.8,170.03,11147.0,150.8514,151.1175,150.603,150.807,11147.0
2019-01-31 10:10:00,169.95,170.08,169.64,170.08,11661.0,150.7361,150.8514,150.4611,150.8514,11661.0
2019-01-31 10:15:00,170.02,170.49,170.02,170.49,12880.0,150.7982,151.215,150.7982,151.215,12880.0
2019-01-31 10:20:00,170.42,170.66,170.1,170.66,9059.0,151.1529,151.3658,150.8691,151.3658,9059.0
2019-01-31 10:25:00,170.68,170.98,170.59,170.89,13492.0,151.3835,151.6496,151.3037,151.5698,13492.0
2019-01-31 10:30:00,170.89,171.22,170.82,170.98,8605.0,151.5698,151.8625,151.5077,151.6496,8605.0
2019-01-31 10:35:00,170.98,171.02,170.78,170.87,19364.0,151.6496,151.6851,151.4722,151.5521,19364.0
2019-01-31 10:40:00,170.94,171.37,170.87,171.17,9291.0,151.6141,151.9955,151.5521,151.8181,9291.0
2019-01-31 10:45:00,171.17,171.17,170.79,170.81,7703.0,151.8181,151.8181,151.4811,151.4988,7703.0
2019-01-31 10:50:00,170.87,171.09,170.4,170.45,10336.0,151.5521,151.7472,151.1352,151.1795,10336.0
2019-01-31 10:55:00,170.45,170.64,170.06,170.08,9280.0,151.1795,151.3481,150.8336,150.8514,9280.0
2019-01-31 11:00:00,170.17,170.63,170.12,170.51,10606.0,150.9312,151.3392,150.8869,151.2328,10606.0
2019-01-31 11:05:00,170.47,170.55,170.31,170.44,4177.0,151.1973,151.2682,151.0554,151.1707,4177.0
2019-01-31 11:10:00,170.33,170.7,170.33,170.54,8438.0,151.0731,151.4013,151.0731,151.2594,8438.0
2019-01-31 11:15:00,170.53,170.54,170.19,170.19,4740.0,151.2505,151.2594,150.9489,150.9489,4740.0
2019-01-31 11:20:00,170.24,170.38,170.19,170.38,7161.0,150.9933,151.1175,150.9489,151.1175,7161.0
2019-01-31 11:25:00,170.45,170.52,170.07,170.13,5409.0,151.1795,151.2416,150.8425,150.8957,5409.0
2019-01-31 11:30:00,170.09,170.21,169.9,170.14,10361.0,150.8602,150.9667,150.6917,150.9046,10361.0
2019-01-31 11:35:00,170.11,170.38,170.02,170.27,6300.0,150.878,151.1175,150.7982,151.0199,6300.0
2019-01-31 11:40:00,170.22,170.47,170.11,170.39,6853.0,150.9755,151.1973,150.878,151.1263,6853.0
2019-01-31 11:45:00,170.35,170.69,170.35,170.69,10018.0,151.0909,151.3924,151.0909,151.3924,10018.0
2019-01-31 11:50:00,170.64,170.7,170.47,170.66,9635.0,151.3481,151.4013,151.1973,151.3658,9635.0
2019-01-31 11:55:00,170.61,170.69,170.35,170.69,6860.0,151.3215,151.3924,151.0909,151.3924,6860.0
2019-01-31 12:00:00,170.61,170.64,170.44,170.45,5401.0,151.3215,151.3481,151.1707,151.1795,5401.0
2019-01-31 12:05:00,170.46,170.48,170.24,170.33,5915.0,151.1884,151.2062,150.9933,151.0731,5915.0
2019-01-31 12:10:00,170.3,170.3,169.77,170.1,10395.0,151.0465,151.0465,150.5764,150.8691,10395.0
2019-01-31 12:15:00,170.12,170.22,170.08,170.21,6877.0,150.8869,150.9755,150.8514,150.9667,6877.0
2019-01-31 12:20:00,170.22,170.24,170.08,170.18,3994.0,150.9755,150.9933,150.8514,150.9401,3994.0
2019-01-31 12:25:00,170.21,170.3,170.11,170.11,5903.0,150.9667,151.0465,150.878,150.878,5903.0
2019-01-31 12:30:00,170.17,170.22,170.12,170.12,6417.0,150.9312,150.9755,150.8869,150.8869,6417.0
2019-01-31 12:35:00,170.12,170.28,170.12,170.21,8100.0,150.8869,151.0288,150.8869,150.9667,8100.0
2019-01-31 12:40:00,170.25,170.48,170.07,170.07,7581.0,151.0022,151.2062,150.8425,150.8425,7581.0
2019-01-31 12:45:00,170.11,170.19,169.99,170.09,6708.0,150.878,150.9489,150.7716,150.8602,6708.0
2019-01-31 12:50:00,170.07,170.11,169.87,170.11,22752.0,150.8425,150.878,150.6651,150.878,22752.0
2019-01-31 12:55:00,170.09,170.13,169.98,170.04,2854.0,150.8602,150.8957,150.7627,150.8159,2854.0
2019-01-31 13:00:00,170.09,170.17,170.0,170.11,9554.0,150.8602,150.9312,150.7804,150.878,9554.0
2019-01-31 13:05:00,170.1,170.13,170.0,170.0,5052.0,150.8691,150.8957,150.7804,150.7804,5052.0
2019-01-31 13:10:00,169.94,169.94,169.67,169.75,5451.0,150.7272,150.7272,150.4877,150.5587,5451.0
2019-01-31 13:15:00,169.86,169.9,169.69,169.69,4588.0,150.6563,150.6917,150.5055,150.5055,4588.0
2019-01-31 13:20:00,169.77,169.81,169.66,169.73,5719.0,150.5764,150.6119,150.4789,150.5409,5719.0
2019-01-31 13:25:00,169.72,169.82,169.57,169.71,7580.0,150.5321,150.6208,150.399,150.5232,7580.0
2019-01-31 13:30:00,169.69,169.71,169.54,169.71,6045.0,150.5055,150.5232,150.3724,150.5232,6045.0
2019-01-31 13:35:00,169.71,169.72,169.62,169.66,3622.0,150.5232,150.5321,150.4434,150.4789,3622.0
2019-01-31 13:40:00,169.67,169.79,169.63,169.7,5716.0,150.4877,150.5942,150.4523,150.5143,5716.0
2019-01-31 13:45:00,169.66,169.72,169.6,169.66,3984.0,150.4789,150.5321,150.4256,150.4789,3984.0
2019-01-31 13:50:00,169.66,169.81,169.62,169.81,5730.0,150.4789,150.6119,150.4434,150.6119,5730.0
2019-01-31 13:55:00,169.78,169.83,169.69,169.75,6402.0,150.5853,150.6296,150.5055,150.5587,6402.0
2019-01-31 14:00:00,169.71,169.71,169.37,169.44,6093.0,150.5232,150.5232,150.2216,150.2837,6093.0
2019-01-31 14:05:00,169.53,169.56,169.38,169.47,5725.0,150.3636,150.3902,150.2305,150.3103,5725.0
2019-01-31 14:10:00,169.41,169.41,169.06,169.27,10334.0,150.2571,150.2571,149.9467,150.133,10334.0
2019-01-31 14:15:00,169.27,169.7,169.27,169.7,15446.0,150.133,150.5143,150.133,150.5143,15446.0
2019-01-31 14:20:00,169.63,169.93,169.62,169.74,7367.0,150.4523,150.7183,150.4434,150.5498,7367.0
2019-01-31 14:25:00,169.73,169.73,169.44,169.52,2839.0,150.5409,150.5409,150.2837,150.3547,2839.0
2019-01-31 14:30:00,169.48,169.56,169.11,169.11,7875.0,150.3192,150.3902,149.991,149.991,7875.0
2019-01-31 14:35:00,169.17,169.19,168.99,169.13,11951.0,150.0443,150.062,149.8846,150.0088,11951.0
2019-01-31 14:40:00,169.08,169.29,168.94,169.27,8390.0,149.9644,150.1507,149.8403,150.133,8390.0
2019-01-31 14:45:00,169.18,169.54,169.11,169.34,17252.0,150.0531,150.3724,149.991,150.195,17252.0
2019-01-31 14:50:00,169.3,169.39,169.24,169.25,4627.0,150.1596,150.2394,150.1063,150.1152,4627.0
2019-01-31 14:55:00,169.26,169.36,169.18,169.34,7548.0,150.1241,150.2128,150.0531,150.195,7548.0
2019-01-31 15:00:00,169.28,169.31,168.95,168.95,8786.0,150.1418,150.1684,149.8491,149.8491,8786.0
2019-01-31 15:05:00,168.94,168.99,168.84,168.85,10840.0,149.8403,149.8846,149.7516,149.7604,10840.0
2019-01-31 15:10:00,168.84,168.87,168.44,168.45,9183.0,149.7516,149.7782,149.3968,149.4057,9183.0
2019-01-31 15:15:00,168.43,168.66,168.43,168.59,11395.0,149.3879,149.5919,149.3879,149.5298,11395.0
2019-01-31 15:20:00,168.59,168.76,168.58,168.71,8861.0,149.5298,149.6806,149.521,149.6363,8861.0
2019-01-31 15:25:00,168.72,168.72,168.51,168.56,11612.0,149.6451,149.6451,149.4589,149.5032,11612.0
2019-01-31 15:30:00,168.59,168.82,168.57,168.61,11351.0,149.5298,149.7338,149.5121,149.5476,11351.0
2019-01-31 15:35:00,168.62,168.7,168.61,168.7,13088.0,149.5564,149.6274,149.5476,149.6274,13088.0
2019-01-31 15:40:00,168.69,168.75,168.59,168.71,27336.0,149.6185,149.6717,149.5298,149.6363,27336.0
2019-01-31 15:45:00,168.71,169.13,168.59,168.99,39580.0,149.6363,150.0088,149.5298,149.8846,39580.0
2019-01-31 15:50:00,169.0,169.57,168.99,169.52,54667.0,149.8935,150.399,149.8846,150.3547,54667.0
2019-01-31 15:55:00,169.51,169.67,169.43,169.44,92197.0,150.3458,150.4877,150.2749,150.2837,92197.0
2019-02-01 09:30:00,170.08,170.35,169.21,169.54,18524.0,150.8514,151.0909,150.0797,150.3724,18524.0
2019-02-01 09:35:00,169.6,169.94,169.2,169.86,6548.0,150.4256,150.7272,150.0709,150.6563,6548.0
2019-02-01 09:40:00,169.81,170.0,169.69,170.0,9150.0,150.6119,150.7804,150.5055,150.7804,9150.0
2019-02-01 09:45:00,170.0,170.12,169.8,170.03,10365.0,150.7804,150.8869,150.603,150.807,10365.0
2019-02-01 09:50:00,169.97,170.21,169.7,170.2,10796.0,150.7538,150.9667,150.5143,150.9578,10796.0
2019-02-01 09:55:00,170.19,170.42,170.01,170.06,20550.0,150.9489,151.1529,150.7893,150.8336,20550.0
2019-02-01 10:00:00,170.13,170.87,170.06,170.87,12482.0,150.8957,151.5521,150.8336,151.5521,12482.0
2019-02-01 10:05:00,170.92,171.64,170.92,171.61,30704.0,151.5964,152.235,151.5964,152.2084,30704.0
2019-02-01 10:10:00,171.63,172.36,171.39,172.05,24036.0,152.2261,152.8736,152.0133,152.5987,24036.0
2019-02-01 10:15:00,172.15,172.15,171.73,172.09,13808.0,152.6874,152.6874,152.3148,152.6341,13808.0
2019-02-01 10:20:00,172.07,172.13,171.89,172.03,16373.0,152.6164,152.6696,152.4567,152.5809,16373.0
2019-02-01 10:25:00,172.06,172.13,171.89,172.08,17451.0,152.6075,152.6696,152.4567,152.6253,17451.0
2019-02-01 10:30:00,172.13,172.47,171.94,172.31,20855.0,152.6696,152.9712,152.5011,152.8293,20855.0
2019-02-01 10:35:00,172.31,172.32,171.92,171.98,11290.0,152.8293,152.8381,152.4834,152.5366,11290.0
2019-02-01 10:40:00,172.04,172.14,171.85,171.86,8601.0,152.5898,152.6785,152.4213,152.4301,8601.0
2019-02-01 10:45:00,171.87,171.89,171.62,171.75,10323.0,152.439,152.4567,152.2173,152.3326,10323.0
2019-02-01 10:50:00,171.72,171.8,170.87,170.98,9901.0,152.306,152.3769,151.5521,151.6496,9901.0
2019-02-01 10:55:00,170.94,171.01,170.66,170.96,12062.0,151.6141,151.6762,151.3658,151.6319,12062.0
2019-02-01 11:00:00,170.91,170.95,170.5,170.82,8652.0,151.5875,151.623,151.2239,151.5077,8652.0
2019-02-01 11:05:00,170.81,171.3,170.77,171.15,9382.0,151.4988,151.9334,151.4634,151.8004,9382.0
2019-02-01 11:10:00,171.19,171.61,170.87,171.61,16456.0,151.8359,152.2084,151.5521,152.2084,16456.0
2019-02-01 11:15:00,171.61,171.65,171.37,171.37,10343.0,152.2084,152.2439,151.9955,151.9955,10343.0
2019-02-01 11:20:00,171.37,171.51,171.34,171.39,6617.0,151.9955,152.1197,151.9689,152.0133,6617.0
2019-02-01 11:25:00,171.5,171.82,171.46,171.76,36419.0,152.1108,152.3947,152.0754,152.3414,36419.0
2019-02-01 11:30:00,171.81,171.93,171.75,171.85,3234.0,152.3858,152.4922,152.3326,152.4213,3234.0
2019-02-01 11:35:00,171.86,171.86,171.65,171.65,4601.0,152.4301,152.4301,152.2439,152.2439,4601.0
2019-02-01 11:40:00,171.65,171.73,171.64,171.67,2437.0,152.2439,152.3148,152.235,152.2616,2437.0
2019-02-01 11:45:00,171.71,171.71,171.09,171.21,7522.0,152.2971,152.2971,151.7472,151.8536,7522.0
2019-02-01 11:50:00,171.24,171.69,171.24,171.48,14301.0,151.8802,152.2794,151.8802,152.0931,14301.0
2019-02-01 11:55:00,171.44,171.45,171.29,171.45,3769.0,152.0576,152.0665,151.9246,152.0665,3769.0
2019-02-01 12:00:00,171.45,171.45,171.15,171.19,5512.0,152.0665,152.0665,151.8004,151.8359,5512.0
2019-02-01 12:05:00,171.1,171.13,170.94,170.94,2800.0,151.7561,151.7827,151.6141,151.6141,2800.0
2019-02-01 12:10:00,170.8,170.92,170.5,170.52,7373.0,151.49,151.5964,151.2239,151.2416,7373.0
2019-02-01 12:15:00,170.55,170.55,170.35,170.45,6157.0,151.2682,151.2682,151.0909,151.1795,6157.0
2019-02-01 12:20:00,170.31,170.31,169.99,169.99,7051.0,151.0554,151.0554,150.7716,150.7716,7051.0
2019-02-01 12:25:00,169.83,170.23,169.82,170.01,21190.0,150.6296,150.9844,150.6208,150.7893,21190.0
2019-02-01 12:30:00,169.98,170.26,169.89,170.13,7218.0,150.7627,151.011,150.6829,150.8957,7218.0
2019-02-01 12:35:00,170.2,170.21,169.99,169.99,6814.0,150.9578,150.9667,150.7716,150.7716,6814.0
2019-02-01 12:40:00,169.97,170.19,169.92,170.13,5490.0,150.7538,150.9489,150.7095,150.8957,5490.0
2019-02-01 12:45:00,170.14,170.14,169.89,169.89,16920.0,150.9046,150.9046,150.6829,150.6829,16920.0
2019-02-01 12:50:00,169.88,169.88,169.69,169.74,5371.0,150.674,150.674,150.5055,150.5498,5371.0
2019-02-01 12:55:00,169.69,169.87,169.69,169.79,2895.0,150.5055,150.6651,150.5055,150.5942,2895.0
2019-02-01 13:00:00,169.85,169.85,169.62,169.62,5005.0,150.6474,150.6474,150.4434,150.4434,5005.0
2019-02-01 13:05:00,169.67,169.8,169.67,169.71,9359.0,150.4877,150.603,150.4877,150.5232,9359.0
2019-02-01 13:10:00,169.68,169.82,169.59,169.74,5143.0,150.4966,150.6208,150.4168,150.5498,5143.0
2019-02-01 13:15:00,169.76,169.78,169.42,169.42,4490.0,150.5676,150.5853,150.266,150.266,4490.0
2019-02-01 13:20:00,169.43,169.43,169.2,169.4,4000.0,150.2749,150.2749,150.0709,150.2483,4000.0
2019-02-01 13:25:00,169.4,169.51,169.33,169.38,2842.0,150.2483,150.3458,150.1862,150.2305,2842.0
2019-02-01 13:30:00,169.42,169.66,169.33,169.59,7785.0,150.266,150.4789,150.1862,150.4168,7785.0
2019-02-01 13:35:00,169.6,169.64,169.53,169.53,7426.0,150.4256,150.4611,150.3636,150.3636,7426.0
2019-02-01 13:40:00,169.51,169.51,169.2,169.21,5026.0,150.3458,150.3458,150.0709,150.0797,5026.0
2019-02-01 13:45:00,169.19,169.31,169.05,169.31,4027.0,150.062,150.1684,149.9378,150.1684,4027.0
2019-02-01 13:50:00,169.31,169.6,169.29,169.53,3393.0,150.1684,150.4256,150.1507,150.3636,3393.0
2019-02-01 13:55:00,169.48,169.5,169.38,169.42,1801.0,150.3192,150.337,150.2305,150.266,1801.0
2019-02-01 14:00:00,169.45,169.46,169.03,169.03,5591.0,150.2926,150.3015,149.9201,149.9201,5591.0
2019-02-01 14:05:00,169.03,169.18,168.89,169.12,5872.0,149.9201,150.0531,149.7959,149.9999,5872.0
2019-02-01 14:10:00,169.15,169.16,168.98,169.05,3700.0,150.0265,150.0354,149.8757,149.9378,3700.0
2019-02-01 14:15:00,169.05,169.25,168.97,169.0,4138.0,149.9378,150.1152,149.8669,149.8935,4138.0
2019-02-01 14:20:00,168.93,168.99,168.82,168.83,5177.0,149.8314,149.8846,149.7338,149.7427,5177.0
2019-02-01 14:25:00,168.83,168.9,168.74,168.8,14333.0,149.7427,149.8048,149.6629,149.7161,14333.0
2019-02-01 14:30:00,168.76,169.2,168.76,169.16,15363.0,149.6806,150.0709,149.6806,150.0354,15363.0
2019-02-01 14:35:00,169.12,169.19,169.0,169.19,8472.0,149.9999,150.062,149.8935,150.062,8472.0
2019-02-01 14:40:00,169.14,169.38,169.11,169.34,5764.0,150.0177,150.2305,149.991,150.195,5764.0
2019-02-01 14:45:00,169.29,169.37,169.19,169.24,4465.0,150.1507,150.2216,150.062,150.1063,4465.0
2019-02-01 14:50:00,169.24,169.24,168.98,169.09,3656.0,150.1063,150.1063,149.8757,149.9733,3656.0
2019-02-01 14:55:00,169.05,169.11,168.99,169.02,3058.0,149.9378,149.991,149.8846,149.9112,3058.0
2019-02-01 15:00:00,169.09,169.1,168.78,168.91,4100.0,149.9733,149.9822,149.6984,149.8137,4100.0
2019-02-01 15:05:00,168.91,169.0,168.88,168.88,7008.0,149.8137,149.8935,149.787,149.787,7008.0
2019-02-01 15:10:00,168.86,168.9,168.8,168.8,10462.0,149.7693,149.8048,149.7161,149.7161,10462.0
2019-02-01 15:15:00,168.79,168.87,168.73,168.73,12999.0,149.7072,149.7782,149.654,149.654,12999.0
2019-02-01 15:20:00,168.78,168.82,168.67,168.74,12608.0,149.6984,149.7338,149.6008,149.6629,12608.0
2019-02-01 15:25:00,168.73,168.76,168.63,168.66,10861.0,149.654,149.6806,149.5653,149.5919,10861.0
2019-02-01 15:30:00,168.71,169.1,168.7,169.05,13205.0,149.6363,149.9822,149.6274,149.9378,13205.0
2019-02-01 15:35:00,169.07,169.17,169.04,169.07,8872.0,149.9556,150.0443,149.929,149.9556,8872.0
2019-02-01 15:40:00,169.07,169.07,168.84,168.88,13417.0,149.9556,149.9556,149.7516,149.787,13417.0
2019-02-01 15:45:00,168.91,168.93,168.8,168.8,36997.0,149.8137,149.8314,149.7161,149.7161,36997.0
2019-02-01 15:50:00,168.8,168.89,168.61,168.73,30992.0,149.7161,149.7959,149.5476,149.654,30992.0
2019-02-01 15:55:00,168.73,169.09,168.71,168.93,54920.0,149.654,149.9733,149.6363,149.8314,54920.0
2019-02-04 09:30:00,168.36,168.42,167.51,167.77,62537.0,149.3258,149.3791,148.5719,148.8025,62537.0
2019-02-04 09:35:00,167.83,167.85,167.36,167.66,9703.0,148.8558,148.8735,148.4389,148.705,9703.0
2019-02-04 09:40:00,167.65,168.0,167.47,168.0,25967.0,148.6961,149.0065,148.5365,149.0065,25967.0
2019-02-04 09:45:00,168.02,168.26,167.92,168.22,18745.0,149.0243,149.2371,148.9356,149.2017,18745.0
2019-02-04 09:50:00,168.23,168.23,167.85,168.14,19513.0,149.2105,149.2105,148.8735,149.1307,19513.0
2019-02-04 09:55:00,168.14,168.21,167.84,167.85,7854.0,149.1307,149.1928,148.8646,148.8735,7854.0
2019-02-04 10:00:00,167.88,167.88,167.06,167.6,27847.0,148.9001,148.9001,148.1728,148.6518,27847.0
2019-02-04 10:05:00,167.75,167.92,166.61,166.83,58554.0,148.7848,148.9356,147.7737,147.9688,58554.0
2019-02-04 10:10:00,166.79,167.77,166.45,167.73,17791.0,147.9333,148.8025,147.6318,148.7671,17791.0
2019-02-04 10:15:00,167.67,167.73,167.17,167.26,17517.0,148.7138,148.7671,148.2704,148.3502,17517.0
2019-02-04 10:20:00,167.2,167.3,166.94,167.03,12038.0,148.297,148.3857,148.0664,148.1462,12038.0
2019-02-04 10:25:00,167.06,167.1,166.31,166.58,29743.0,148.1728,148.2083,147.5076,147.7471,29743.0
2019-02-04 10:30:00,166.63,167.06,166.56,167.06,8244.0,147.7914,148.1728,147.7293,148.1728,8244.0
2019-02-04 10:35:00,167.08,167.08,166.71,166.8,23250.0,148.1905,148.1905,147.8624,147.9422,23250.0
2019-02-04 10:40:00,166.75,167.03,166.75,167.0,9185.0,147.8979,148.1462,147.8979,148.1196,9185.0
2019-02-04 10:45:00,167.0,167.07,166.51,167.07,26009.0,148.1196,148.1817,147.685,148.1817,26009.0
2019-02-04 10:50:00,167.08,167.18,166.8,166.99,21705.0,148.1905,148.2792,147.9422,148.1107,21705.0
2019-02-04 10:55:00,166.95,167.0,166.8,166.89,13519.0,148.0752,148.1196,147.9422,148.022,13519.0
2019-02-04 11:00:00,166.91,167.21,166.9,167.14,10931.0,148.0398,148.3058,148.0309,148.2438,10931.0
2019-02-04 11:05:00,167.09,167.14,166.8,166.97,17133.0,148.1994,148.2438,147.9422,148.093,17133.0
2019-02-04 11:10:00,166.97,167.18,166.93,167.07,24268.0,148.093,148.2792,148.0575,148.1817,24268.0
2019-02-04 11:15:00,167.1,167.34,167.1,167.27,7456.0,148.2083,148.4212,148.2083,148.3591,7456.0
2019-02-04 11:20:00,167.3,167.43,167.24,167.35,7986.0,148.3857,148.501,148.3325,148.43,7986.0
2019-02-04 11:25:00,167.35,167.58,167.27,167.56,18486.0,148.43,148.634,148.3591,148.6163,18486.0
2019-02-04 11:30:00,167.55,167.65,167.46,167.57,36280.0,148.6074,148.6961,148.5276,148.6251,36280.0
2019-02-04 11:35:00,167.56,167.58,167.44,167.56,12650.0,148.6163,148.634,148.5098,148.6163,12650.0
2019-02-04 11:40:00,167.57,167.82,167.5,167.5,18784.0,148.6251,148.8469,148.5631,148.5631,18784.0
2019-02-04 11:45:00,167.49,167.84,167.03,167.84,26155.0,148.5542,148.8646,148.1462,148.8646,26155.0
2019-02-04 11:50:00,167.82,167.99,167.69,167.69,10219.0,148.8469,148.9977,148.7316,148.7316,10219.0
2019-02-04 11:55:00,167.75,167.87,167.44,167.76,15506.0,148.7848,148.8912,148.5098,148.7937,15506.0
2019-02-04 12:00:00,167.84,167.95,167.8,167.83,4283.0,148.8646,148.9622,148.8291,148.8558,4283.0
2019-02-04 12:05:00,167.89,168.11,167.82,168.1,5817.0,148.909,149.1041,148.8469,149.0952,5817.0
2019-02-04 12:10:00,168.15,168.33,168.07,168.3,12902.0,149.1396,149.2992,149.0686,149.2726,12902.0
2019-02-04 12:15:00,168.34,168.34,168.06,168.22,15120.0,149.3081,149.3081,149.0598,149.2017,15120.0
2019-02-04 12:20:00,168.19,168.19,168.01,168.08,29013.0,149.1751,149.1751,149.0154,149.0775,29013.0
2019-02-04 12:25:00,168.08,168.09,167.89,167.89,8863.0,149.0775,149.0864,148.909,148.909,8863.0
2019-02-04 12:30:00,167.93,168.17,167.78,168.17,14295.0,148.9444,149.1573,148.8114,149.1573,14295.0
2019-02-04 12:35:00,168.21,168.42,168.11,168.15,7007.0,149.1928,149.3791,149.1041,149.1396,7007.0
2019-02-04 12:40:00,168.2,168.25,168.11,168.13,3317.0,149.1839,149.2283,149.1041,149.1218,3317.0
2019-02-04 12:45:00,168.13,168.13,167.8,167.83,9008.0,149.1218,149.1218,148.8291,148.8558,9008.0
2019-02-04 12:50:00,167.88,167.93,167.83,167.91,9349.0,148.9001,148.9444,148.8558,148.9267,9349.0
2019-02-04 12:55:00,167.89,168.05,167.64,167.64,11129.0,148.909,149.0509,148.6872,148.6872,11129.0
2019-02-04 13:00:00,167.63,167.95,167.39,167.88,8949.0,148.6784,148.9622,148.4655,148.9001,8949.0
2019-02-04 13:05:00,167.88,168.02,167.87,167.99,2600.0,148.9001,149.0243,148.8912,148.9977,2600.0
2019-02-04 13:10:00,168.0,168.09,167.97,167.99,19483.0,149.0065,149.0864,148.9799,148.9977,19483.0
2019-02-04 13:15:00,168.02,168.2,167.99,168.2,7696.0,149.0243,149.1839,148.9977,149.1839,7696.0
2019-02-04 13:20:00,168.26,168.31,168.11,168.11,8954.0,149.2371,149.2815,149.1041,149.1041,8954.0
2019-02-04 13:25:00,168.09,168.12,168.0,168.0,17794.0,149.0864,149.113,149.0065,149.0065,17794.0
2019-02-04 13:30:00,168.0,168.55,167.99,168.49,21930.0,149.0065,149.4944,148.9977,149.4411,21930.0
2019-02-04 13:35:00,168.52,168.83,168.51,168.68,14148.0,149.4677,149.7427,149.4589,149.6097,14148.0
2019-02-04 13:40:00,168.68,168.81,168.67,168.81,9816.0,149.6097,149.725,149.6008,149.725,9816.0
2019-02-04 13:45:00,168.89,169.15,168.82,168.92,8482.0,149.7959,150.0265,149.7338,149.8225,8482.0
2019-02-04 13:50:00,168.96,168.96,168.72,168.72,22646.0,149.858,149.858,149.6451,149.6451,22646.0
2019-02-04 13:55:00,168.79,168.86,168.71,168.74,10041.0,149.7072,149.7693,149.6363,149.6629,10041.0
2019-02-04 14:00:00,168.8,169.22,168.75,169.12,15598.0,149.7161,150.0886,149.6717,149.9999,15598.0
2019-02-04 14:05:00,169.25,169.54,169.15,169.29,15754.0,150.1152,150.3724,150.0265,150.1507,15754.0
2019-02-04 14:10:00,169.33,169.35,169.09,169.19,13424.0,150.1862,150.2039,149.9733,150.062,13424.0
2019-02-04 14:15:00,169.23,169.24,168.99,169.05,8871.0,150.0975,150.1063,149.8846,149.9378,8871.0
2019-02-04 14:20:00,169.05,169.1,168.92,168.99,11372.0,149.9378,149.9822,149.8225,149.8846,11372.0
2019-02-04 14:25:00,168.99,169.05,168.88,168.91,11573.0,149.8846,149.9378,149.787,149.8137,11573.0
2019-02-04 14:30:00,168.93,168.97,168.89,168.95,14180.0,149.8314,149.8669,149.7959,149.8491,14180.0
2019-02-04 14:35:00,168.94,169.25,168.94,169.23,11801.0,149.8403,150.1152,149.8403,150.0975,11801.0
2019-02-04 14:40:00,169.22,169.34,169.14,169.34,14954.0,150.0886,150.195,150.0177,150.195,14954.0
2019-02-04 14:45:00,169.4,169.43,169.14,169.14,12960.0,150.2483,150.2749,150.0177,150.0177,12960.0
2019-02-04 14:50:00,169.17,169.28,169.16,169.26,5871.0,150.0443,150.1418,150.0354,150.1241,5871.0
2019-02-04 14:55:00,169.25,169.28,169.1,169.1,7408.0,150.1152,150.1418,149.9822,149.9822,7408.0
2019-02-04 15:00:00,169.1,169.1,168.96,169.04,10446.0,149.9822,149.9822,149.858,149.929,10446.0
2019-02-04 15:05:00,169.03,169.13,168.93,169.13,12775.0,149.9201,150.0088,149.8314,150.0088,12775.0
2019-02-04 15:10:00,169.11,169.11,168.98,169.07,7332.0,149.991,149.991,149.8757,149.9556,7332.0
2019-02-04 15:15:00,169.08,169.16,169.02,169.14,8964.0,149.9644,150.0354,149.9112,150.0177,8964.0
2019-02-04 15:20:00,169.12,169.23,169.09,169.23,18919.0,149.9999,150.0975,149.9733,150.0975,18919.0
2019-02-04 15:25:00,169.22,169.25,169.1,169.12,15932.0,150.0886,150.1152,149.9822,149.9999,15932.0
2019-02-04 15:30:00,169.11,169.11,168.91,168.96,17144.0,149.991,149.991,149.8137,149.858,17144.0
2019-02-04 15:35:00,168.99,169.09,168.96,169.09,12307.0,149.8846,149.9733,149.858,149.9733,12307.0
2019-02-04 15:40:00,169.09,169.14,169.07,169.14,14074.0,149.9733,150.0177,149.9556,150.0177,14074.0
2019-02-04 15:45:00,169.14,169.3,169.13,169.29,24610.0,150.0177,150.1596,150.0088,150.1507,24610.0
2019-02-04 15:50:00,169.29,169.46,169.25,169.46,26661.0,150.1507,150.3015,150.1152,150.3015,26661.0
2019-02-04 15:55:00,169.46,169.68,169.43,169.68,70107.0,150.3015,150.4966,150.2749,150.4966,70107.0
2019-02-05 09:30:00,169.08,169.49,168.39,168.56,22874.0,149.9644,150.3281,149.3524,149.5032,22874.0
2019-02-05 09:35:00,168.45,169.42,168.45,169.42,4046.0,149.4057,150.266,149.4057,150.266,4046.0
2019-02-05 09:40:00,169.21,169.68,169.0,169.25,10950.0,150.0797,150.4966,149.8935,150.1152,10950.0
2019-02-05 09:45:00,169.29,169.5,168.67,169.31,16563.0,150.1507,150.337,149.6008,150.1684,16563.0
2019-02-05 09:50:00,169.29,169.44,168.7,168.84,14569.0,150.1507,150.2837,149.6274,149.7516,14569.0
2019-02-05 09:55:00,168.8,169.4,168.54,169.4,18946.0,149.7161,150.2483,149.4855,150.2483,18946.0
2019-02-05 10:00:00,169.42,169.63,169.31,169.51,9617.0,150.266,150.4523,150.1684,150.3458,9617.0
2019-02-05 10:05:00,169.45,169.81,169.44,169.69,19101.0,150.2926,150.6119,150.2837,150.5055,19101.0
2019-02-05 10:10:00,169.69,169.87,169.67,169.8,8413.0,150.5055,150.6651,150.4877,150.603,8413.0
2019-02-05 10:15:00,169.82,169.92,169.72,169.84,16344.0,150.6208,150.7095,150.5321,150.6385,16344.0
2019-02-05 10:20:00,169.91,170.2,169.78,169.78,19106.0,150.7006,150.9578,150.5853,150.5853,19106.0
2019-02-05 10:25:00,169.87,170.5,169.85,170.5,5888.0,150.6651,151.2239,150.6474,151.2239,5888.0
2019-02-05 10:30:00,170.5,170.71,170.35,170.35,17237.0,151.2239,151.4102,151.0909,151.0909,17237.0
2019-02-05 10:35:00,170.41,170.42,170.06,170.19,25631.0,151.1441,151.1529,150.8336,150.9489,25631.0
2019-02-05 10:40:00,170.29,170.34,170.11,170.2,16066.0,151.0376,151.082,150.878,150.9578,16066.0
2019-02-05 10:45:00,170.22,170.26,169.92,170.02,16157.0,150.9755,151.011,150.7095,150.7982,16157.0
2019-02-05 10:50:00,170.0,170.19,169.98,170.08,20703.0,150.7804,150.9489,150.7627,150.8514,20703.0
2019-02-05 10:55:00,170.12,170.4,170.08,170.23,18015.0,150.8869,151.1352,150.8514,150.9844,18015.0
2019-02-05 11:00:00,170.29,170.4,170.22,170.37,12887.0,151.0376,151.1352,150.9755,151.1086,12887.0
2019-02-05 11:05:00,170.34,170.44,170.18,170.4,14681.0,151.082,151.1707,150.9401,151.1352,14681.0
2019-02-05 11:10:00,170.37,170.37,170.08,170.08,10599.0,151.1086,151.1086,150.8514,150.8514,10599.0
2019-02-05 11:15:00,170.11,170.29,170.05,170.28,6707.0,150.878,151.0376,150.8248,151.0288,6707.0
2019-02-05 11:20:00,170.28,170.33,170.12,170.26,13769.0,151.0288,151.0731,150.8869,151.011,13769.0
2019-02-05 11:25:00,170.26,170.26,169.95,170.07,12122.0,151.011,151.011,150.7361,150.8425,12122.0
2019-02-05 11:30:00,170.07,170.3,169.86,170.24,7062.0,150.8425,151.0465,150.6563,150.9933,7062.0
2019-02-05 11:35:00,170.3,170.34,170.23,170.27,9620.0,151.0465,151.082,150.9844,151.0199,9620.0
2019-02-05 11:40:00,170.29,170.39,170.22,170.27,13905.0,151.0376,151.1263,150.9755,151.0199,13905.0
2019-02-05 11:45:00,170.27,170.28,170.01,170.06,5272.0,151.0199,151.0288,150.7893,150.8336,5272.0
2019-02-05 11:50:00,170.02,170.11,169.92,170.09,7662.0,150.7982,150.878,150.7095,150.8602,7662.0
2019-02-05 11:55:00,170.07,170.39,170.06,170.33,6873.0,150.8425,151.1263,150.8336,151.0731,6873.0
2019-02-05 12:00:00,170.31,170.31,170.11,170.15,15851.0,151.0554,151.0554,150.878,150.9135,15851.0
2019-02-05 12:05:00,170.14,170.14,169.84,169.92,7896.0,150.9046,150.9046,150.6385,150.7095,7896.0
2019-02-05 12:10:00,169.92,169.92,169.81,169.9,5842.0,150.7095,150.7095,150.6119,150.6917,5842.0
2019-02-05 12:15:00,169.86,169.94,169.68,169.68,6647.0,150.6563,150.7272,150.4966,150.4966,6647.0
2019-02-05 12:20:00,169.67,169.84,169.65,169.74,4660.0,150.4877,150.6385,150.47,150.5498,4660.0
2019-02-05 12:25:00,169.76,170.01,169.76,170.0,3236.0,150.5676,150.7893,150.5676,150.7804,3236.0
2019-02-05 12:30:00,170.03,170.03,169.84,169.86,6202.0,150.807,150.807,150.6385,150.6563,6202.0
2019-02-05 12:35:00,169.89,169.9,169.44,169.44,19700.0,150.6829,150.6917,150.2837,150.2837,19700.0
2019-02-05 12:40:00,169.45,169.54,169.07,169.45,12093.0,150.2926,150.3724,149.9556,150.2926,12093.0
2019-02-05 12:45:00,169.45,169.66,169.45,169.6,4530.0,150.2926,150.4789,150.2926,150.4256,4530.0
2019-02-05 12:50:00,169.63,169.77,169.55,169.6,5680.0,150.4523,150.5764,150.3813,150.4256,5680.0
2019-02-05 12:55:00,169.59,169.62,169.41,169.48,7300.0,150.4168,150.4434,150.2571,150.3192,7300.0
2019-02-05 13:00:00,169.46,169.73,169.45,169.7,3867.0,150.3015,150.5409,150.2926,150.5143,3867.0
2019-02-05 13:05:00,169.74,169.75,169.65,169.75,5727.0,150.5498,150.5587,150.47,150.5587,5727.0
2019-02-05 13:10:00,169.77,169.85,169.76,169.81,4824.0,150.5764,150.6474,150.5676,150.6119,4824.0
2019-02-05 13:15:00,169.81,169.81,169.6,169.72,11441.0,150.6119,150.6119,150.4256,150.5321,11441.0
2019-02-05 13:20:00,169.84,169.97,169.81,169.97,1705.0,150.6385,150.7538,150.6119,150.7538,1705.0
2019-02-05 13:25:00,170.05,170.14,170.05,170.14,10600.0,150.8248,150.9046,150.8248,150.9046,10600.0
2019-02-05 13:30:00,170.16,170.18,170.11,170.12,6715.0,150.9223,150.9401,150.878,150.8869,6715.0
2019-02-05 13:35:00,170.13,170.13,169.89,169.89,11041.0,150.8957,150.8957,150.6829,150.6829,11041.0
2019-02-05 13:40:00,169.89,169.92,169.82,169.84,9829.0,150.6829,150.7095,150.6208,150.6385,9829.0
2019-02-05 13:45:00,169.89,170.17,169.89,170.17,7477.0,150.6829,150.9312,150.6829,150.9312,7477.0
2019-02-05 13:50:00,170.16,170.17,169.87,169.95,11620.0,150.9223,150.9312,150.6651,150.7361,11620.0
2019-02-05 13:55:00,169.97,170.11,169.97,170.09,3600.0,150.7538,150.878,150.7538,150.8602,3600.0
2019-02-05 14:00:00,170.09,170.27,170.02,170.27,5285.0,150.8602,151.0199,150.7982,151.0199,5285.0
2019-02-05 14:05:00,170.29,170.43,170.28,170.43,10199.0,151.0376,151.1618,151.0288,151.1618,10199.0
2019-02-05 14:10:00,170.42,170.47,170.32,170.38,9548.0,151.1529,151.1973,151.0642,151.1175,9548.0
2019-02-05 14:15:00,170.38,170.44,170.26,170.38,6842.0,151.1175,151.1707,151.011,151.1175,6842.0
2019-02-05 14:20:00,170.41,170.58,170.3,170.35,8795.0,151.1441,151.2948,151.0465,151.0909,8795.0
2019-02-05 14:25:00,170.35,170.35,170.17,170.24,6812.0,151.0909,151.0909,150.9312,150.9933,6812.0
2019-02-05 14:30:00,170.25,170.29,169.97,170.28,24128.0,151.0022,151.0376,150.7538,151.0288,24128.0
2019-02-05 14:35:00,170.33,170.33,170.22,170.3,7833.0,151.0731,151.0731,150.9755,151.0465,7833.0
2019-02-05 14:40:00,170.3,170.3,170.09,170.16,11507.0,151.0465,151.0465,150.8602,150.9223,11507.0
2019-02-05 14:45:00,170.16,170.23,170.1,170.22,10619.0,150.9223,150.9844,150.8691,150.9755,10619.0
2019-02-05 14:50:00,170.24,170.33,170.2,170.24,13574.0,150.9933,151.0731,150.9578,150.9933,13574.0
2019-02-05 14:55:00,170.24,170.33,170.16,170.32,14020.0,150.9933,151.0731,150.9223,151.0642,14020.0
2019-02-05 15:00:00,170.34,170.34,170.15,170.18,10741.0,151.082,151.082,150.9135,150.9401,10741.0
2019-02-05 15:05:00,170.17,170.21,170.1,170.18,9218.0,150.9312,150.9667,150.8691,150.9401,9218.0
2019-02-05 15:10:00,170.18,170.18,170.05,170.05,12305.0,150.9401,150.9401,150.8248,150.8248,12305.0
2019-02-05 15:15:00,170.08,170.16,170.04,170.14,11020.0,150.8514,150.9223,150.8159,150.9046,11020.0
2019-02-05 15:20:00,170.16,170.27,170.12,170.21,13009.0,150.9223,151.0199,150.8869,150.9667,13009.0
2019-02-05 15:25:00,170.2,170.25,170.15,170.19,24332.0,150.9578,151.0022,150.9135,150.9489,24332.0
2019-02-05 15:30:00,170.19,170.28,170.18,170.25,19214.0,150.9489,151.0288,150.9401,151.0022,19214.0
2019-02-05 15:35:00,170.25,170.28,170.18,170.22,19939.0,151.0022,151.0288,150.9401,150.9755,19939.0
2019-02-05 15:40:00,170.23,170.37,170.23,170.34,16657.0,150.9844,151.1086,150.9844,151.082,16657.0
2019-02-05 15:45:00,170.33,170.42,170.3,170.42,31085.0,151.0731,151.1529,151.0465,151.1529,31085.0
2019-02-05 15:50:00,170.41,170.63,170.4,170.51,29836.0,151.1441,151.3392,151.1352,151.2328,29836.0
2019-02-05 15:55:00,170.56,170.84,170.56,170.72,70206.0,151.2771,151.5255,151.2771,151.419,70206.0
2019-02-06 09:30:00,170.24,171.25,170.24,171.13,15730.0,150.9933,151.8891,150.9933,151.7827,15730.0
2019-02-06 09:35:00,171.13,171.22,170.48,170.76,17345.0,151.7827,151.8625,151.2062,151.4545,17345.0
2019-02-06 09:40:00,170.79,171.11,170.79,170.86,9951.0,151.4811,151.7649,151.4811,151.5432,9951.0
2019-02-06 09:45:00,170.94,171.3,170.8,171.21,13834.0,151.6141,151.9334,151.49,151.8536,13834.0
2019-02-06 09:50:00,171.29,171.49,171.22,171.41,53902.0,151.9246,152.102,151.8625,152.031,53902.0
2019-02-06 09:55:00,171.42,171.99,171.42,171.99,13309.0,152.0399,152.5454,152.0399,152.5454,13309.0
2019-02-06 10:00:00,171.88,171.88,171.41,171.67,4351.0,152.4479,152.4479,152.031,152.2616,4351.0
2019-02-06 10:05:00,171.67,171.91,171.41,171.42,8313.0,152.2616,152.4745,152.031,152.0399,8313.0
2019-02-06 10:10:00,171.38,171.38,171.06,171.21,6140.0,152.0044,152.0044,151.7206,151.8536,6140.0
2019-02-06 10:15:00,171.13,171.3,171.04,171.24,6943.0,151.7827,151.9334,151.7028,151.8802,6943.0
2019-02-06 10:20:00,171.28,171.43,171.2,171.35,12240.0,151.9157,152.0488,151.8448,151.9778,12240.0
2019-02-06 10:25:00,171.36,171.71,171.36,171.63,3920.0,151.9867,152.2971,151.9867,152.2261,3920.0
2019-02-06 10:30:00,171.57,171.6,171.42,171.46,6826.0,152.1729,152.1995,152.0399,152.0754,6826.0
2019-02-06 10:35:00,171.5,171.52,171.07,171.33,23821.0,152.1108,152.1286,151.7295,151.9601,23821.0
2019-02-06 10:40:00,171.41,171.44,171.33,171.33,6065.0,152.031,152.0576,151.9601,151.9601,6065.0
2019-02-06 10:45:00,171.38,171.39,170.83,171.18,11156.0,152.0044,152.0133,151.5166,151.827,11156.0
2019-02-06 10:50:00,171.3,171.44,171.18,171.19,7926.0,151.9334,152.0576,151.827,151.8359,7926.0
2019-02-06 10:55:00,171.25,171.32,170.84,171.08,12531.0,151.8891,151.9512,151.5255,151.7383,12531.0
2019-02-06 11:00:00,171.09,171.24,171.07,171.23,4447.0,151.7472,151.8802,151.7295,151.8714,4447.0
2019-02-06 11:05:00,171.29,171.41,171.23,171.36,5519.0,151.9246,152.031,151.8714,151.9867,5519.0
2019-02-06 11:10:00,171.27,171.31,171.0,171.1,5021.0,151.9068,151.9423,151.6674,151.7561,5021.0
2019-02-06 11:15:00,171.19,171.2,170.95,171.01,4704.0,151.8359,151.8448,151.623,151.6762,4704.0
2019-02-06 11:20:00,171.06,171.13,170.92,170.99,6780.0,151.7206,151.7827,151.5964,151.6585,6780.0
2019-02-06 11:25:00,170.94,171.16,170.78,171.16,7324.0,151.6141,151.8093,151.4722,151.8093,7324.0
2019-02-06 11:30:00,171.18,171.32,171.16,171.23,8510.0,151.827,151.9512,151.8093,151.8714,8510.0
2019-02-06 11:35:00,171.23,171.35,171.08,171.35,4939.0,151.8714,151.9778,151.7383,151.9778,4939.0
2019-02-06 11:40:00,171.41,171.41,171.26,171.31,7268.0,152.031,152.031,151.898,151.9423,7268.0
2019-02-06 11:45:00,171.32,171.46,171.31,171.35,13721.0,151.9512,152.0754,151.9423,151.9778,13721.0
2019-02-06 11:50:00,171.35,171.4,171.13,171.25,14044.0,151.9778,152.0221,151.7827,151.8891,14044.0
2019-02-06 11:55:00,171.24,171.24,170.96,171.19,7486.0,151.8802,151.8802,151.6319,151.8359,7486.0
2019-02-06 12:00:00,171.18,171.2,171.01,171.17,3371.0,151.827,151.8448,151.6762,151.8181,3371.0
2019-02-06 12:05:00,171.15,171.2,170.8,170.92,5478.0,151.8004,151.8448,151.49,151.5964,5478.0
2019-02-06 12:10:00,171.01,171.06,170.95,170.95,2500.0,151.6762,151.7206,151.623,151.623,2500.0
2019-02-06 12:15:00,170.92,171.0,170.76,171.0,3697.0,151.5964,151.6674,151.4545,151.6674,3697.0
2019-02-06 12:20:00,170.93,171.11,170.91,171.07,5218.0,151.6053,151.7649,151.5875,151.7295,5218.0
2019-02-06 12:25:00,171.07,171.15,170.91,170.93,7646.0,151.7295,151.8004,151.5875,151.6053,7646.0
2019-02-06 12:30:00,170.97,171.07,170.89,170.97,11383.0,151.6408,151.7295,151.5698,151.6408,11383.0
2019-02-06 12:35:00,170.98,170.99,170.89,170.91,5347.0,151.6496,151.6585,151.5698,151.5875,5347.0
2019-02-06 12:40:00,170.91,170.93,170.73,170.77,4176.0,151.5875,151.6053,151.4279,151.4634,4176.0
2019-02-06 12:45:00,170.77,170.83,170.62,170.7,4467.0,151.4634,151.5166,151.3303,151.4013,4467.0
2019-02-06 12:50:00,170.71,170.74,170.67,170.68,2700.0,151.4102,151.4368,151.3747,151.3835,2700.0
2019-02-06 12:55:00,170.63,170.85,170.63,170.8,3619.0,151.3392,151.5343,151.3392,151.49,3619.0
2019-02-06 13:00:00,170.82,171.08,170.82,171.03,3050.0,151.5077,151.7383,151.5077,151.694,3050.0
2019-02-06 13:05:00,171.1,171.2,171.08,171.15,3446.0,151.7561,151.8448,151.7383,151.8004,3446.0
2019-02-06 13:10:00,171.17,171.26,170.99,171.14,5083.0,151.8181,151.898,151.6585,151.7915,5083.0
2019-02-06 13:15:00,171.18,171.32,171.14,171.23,2704.0,151.827,151.9512,151.7915,151.8714,2704.0
2019-02-06 13:20:00,171.28,171.35,171.25,171.35,2500.0,151.9157,151.9778,151.8891,151.9778,2500.0
2019-02-06 13:25:00,171.35,171.44,171.3,171.4,4620.0,151.9778,152.0576,151.9334,152.0221,4620.0
2019-02-06 13:30:00,171.38,171.44,171.35,171.37,5200.0,152.0044,152.0576,151.9778,151.9955,5200.0
2019-02-06 13:35:00,171.41,171.59,171.4,171.54,4300.0,152.031,152.1907,152.0221,152.1463,4300.0
2019-02-06 13:40:00,171.51,171.51,171.39,171.44,3346.0,152.1197,152.1197,152.0133,152.0576,3346.0
2019-02-06 13:45:00,171.34,171.4,171.32,171.35,900.0,151.9689,152.0221,151.9512,151.9778,900.0
2019-02-06 13:50:00,171.37,171.42,171.32,171.38,4831.0,151.9955,152.0399,151.9512,152.0044,4831.0
2019-02-06 13:55:00,171.42,171.43,171.14,171.22,8871.0,152.0399,152.0488,151.7915,151.8625,8871.0
2019-02-06 14:00:00,171.19,171.19,170.97,171.04,7320.0,151.8359,151.8359,151.6408,151.7028,7320.0
2019-02-06 14:05:00,171.05,171.22,171.02,171.09,8674.0,151.7117,151.8625,151.6851,151.7472,8674.0
2019-02-06 14:10:00,171.08,171.12,171.0,171.12,3826.0,151.7383,151.7738,151.6674,151.7738,3826.0
2019-02-06 14:15:00,171.12,171.15,170.96,170.96,2781.0,151.7738,151.8004,151.6319,151.6319,2781.0
2019-02-06 14:20:00,171.05,171.28,171.02,171.25,4785.0,151.7117,151.9157,151.6851,151.8891,4785.0
2019-02-06 14:25:00,171.28,171.46,171.28,171.44,3233.0,151.9157,152.0754,151.9157,152.0576,3233.0
2019-02-06 14:30:00,171.39,171.39,171.24,171.25,7238.0,152.0133,152.0133,151.8802,151.8891,7238.0
2019-02-06 14:35:00,171.21,171.33,171.21,171.22,4513.0,151.8536,151.9601,151.8536,151.8625,4513.0
2019-02-06 14:40:00,171.21,171.38,171.21,171.34,8879.0,151.8536,152.0044,151.8536,151.9689,8879.0
2019-02-06 14:45:00,171.28,171.38,171.28,171.34,6903.0,151.9157,152.0044,151.9157,151.9689,6903.0
2019-02-06 14:50:00,171.36,171.36,170.84,170.88,12480.0,151.9867,151.9867,151.5255,151.5609,12480.0
2019-02-06 14:55:00,170.83,170.83,170.72,170.76,11756.0,151.5166,151.5166,151.419,151.4545,11756.0
2019-02-06 15:00:00,170.78,170.98,170.77,170.87,8849.0,151.4722,151.6496,151.4634,151.5521,8849.0
2019-02-06 15:05:00,170.86,171.3,170.86,171.27,10145.0,151.5432,151.9334,151.5432,151.9068,10145.0
2019-02-06 15:10:00,171.28,171.31,171.13,171.31,15186.0,151.9157,151.9423,151.7827,151.9423,15186.0
2019-02-06 15:15:00,171.28,171.36,171.16,171.28,8278.0,151.9157,151.9867,151.8093,151.9157,8278.0
2019-02-06 15:20:00,171.31,171.39,171.3,171.31,14799.0,151.9423,152.0133,151.9334,151.9423,14799.0
2019-02-06 15:25:00,171.32,171.41,171.29,171.38,12987.0,151.9512,152.031,151.9246,152.0044,12987.0
2019-02-06 15:30:00,171.37,171.37,171.16,171.16,10755.0,151.9955,151.9955,151.8093,151.8093,10755.0
2019-02-06 15:35:00,171.14,171.18,170.96,171.03,14292.0,151.7915,151.827,151.6319,151.694,14292.0
2019-02-06 15:40:00,171.01,171.14,171.01,171.04,8061.0,151.6762,151.7915,151.6762,151.7028,8061.0
2019-02-06 15:45:00,171.02,171.11,170.92,171.07,17781.0,151.6851,151.7649,151.5964,151.7295,17781.0
2019-02-06 15:50:00,171.05,171.15,170.81,170.88,22777.0,151.7117,151.8004,151.4988,151.5609,22777.0
2019-02-06 15:55:00,170.86,171.0,170.76,170.96,44683.0,151.5432,151.6674,151.4545,151.6319,44683.0
2019-02-07 09:30:00,169.19,170.43,169.01,169.75,9189.0,150.062,151.1618,149.9023,150.5587,9189.0
2019-02-07 09:35:00,169.57,170.15,169.31,169.99,4110.0,150.399,150.9135,150.1684,150.7716,4110.0
2019-02-07 09:40:00,169.8,169.92,169.55,169.79,3330.0,150.603,150.7095,150.3813,150.5942,3330.0
2019-02-07 09:45:00,169.84,169.84,169.43,169.56,6142.0,150.6385,150.6385,150.2749,150.3902,6142.0
2019-02-07 09:50:00,169.65,169.95,169.54,169.69,4454.0,150.47,150.7361,150.3724,150.5055,4454.0
2019-02-07 09:55:00,169.69,169.69,169.3,169.34,3982.0,150.5055,150.5055,150.1596,150.195,3982.0
2019-02-07 10:00:00,169.28,169.33,168.74,168.99,11590.0,150.1418,150.1862,149.6629,149.8846,11590.0
2019-02-07 10:05:00,169.02,169.45,168.94,169.35,9321.0,149.9112,150.2926,149.8403,150.2039,9321.0
2019-02-07 10:10:00,169.38,170.0,169.38,169.99,5755.0,150.2305,150.7804,150.2305,150.7716,5755.0
2019-02-07 10:15:00,169.95,169.98,169.69,169.75,6004.0,150.7361,150.7627,150.5055,150.5587,6004.0
2019-02-07 10:20:00,169.72,170.11,169.72,170.08,15706.0,150.5321,150.878,150.5321,150.8514,15706.0
2019-02-07 10:25:00,170.04,170.11,169.84,170.01,10856.0,150.8159,150.878,150.6385,150.7893,10856.0
2019-02-07 10:30:00,170.08,170.34,170.08,170.23,9590.0,150.8514,151.082,150.8514,150.9844,9590.0
2019-02-07 10:35:00,170.22,170.37,170.17,170.37,4209.0,150.9755,151.1086,150.9312,151.1086,4209.0
2019-02-07 10:40:00,170.35,170.35,169.97,170.03,8304.0,151.0909,151.0909,150.7538,150.807,8304.0
2019-02-07 10:45:00,169.99,170.29,169.99,170.21,9071.0,150.7716,151.0376,150.7716,150.9667,9071.0
2019-02-07 10:50:00,170.15,170.21,169.78,169.8,7281.0,150.9135,150.9667,150.5853,150.603,7281.0
2019-02-07 10:55:00,169.8,169.8,169.58,169.68,3453.0,150.603,150.603,150.4079,150.4966,3453.0
2019-02-07 11:00:00,169.64,169.81,169.56,169.78,5743.0,150.4611,150.6119,150.3902,150.5853,5743.0
2019-02-07 11:05:00,169.75,169.78,169.66,169.66,2755.0,150.5587,150.5853,150.4789,150.4789,2755.0
2019-02-07 11:10:00,169.63,169.85,169.59,169.68,4077.0,150.4523,150.6474,150.4168,150.4966,4077.0
2019-02-07 11:15:00,169.72,169.76,169.59,169.61,3546.0,150.5321,150.5676,150.4168,150.4345,3546.0
2019-02-07 11:20:00,169.59,169.63,169.37,169.38,3807.0,150.4168,150.4523,150.2216,150.2305,3807.0
2019-02-07 11:25:00,169.43,169.48,169.15,169.23,5911.0,150.2749,150.3192,150.0265,150.0975,5911.0
2019-02-07 11:30:00,169.14,169.14,168.45,168.52,9835.0,150.0177,150.0177,149.4057,149.4677,9835.0
2019-02-07 11:35:00,168.55,168.64,168.31,168.63,8274.0,149.4944,149.5742,149.2815,149.5653,8274.0
2019-02-07 11:40:00,168.92,169.24,168.92,168.92,2961.0,149.8225,150.1063,149.8225,149.8225,2961.0
2019-02-07 11:45:00,168.91,168.94,168.72,168.79,1423.0,149.8137,149.8403,149.6451,149.7072,1423.0
2019-02-07 11:50:00,168.9,168.99,168.5,168.74,5208.0,149.8048,149.8846,149.45,149.6629,5208.0
2019-02-07 11:55:00,168.78,169.03,168.25,168.27,10990.0,149.6984,149.9201,149.2283,149.246,10990.0
2019-02-07 12:00:00,168.28,168.41,168.27,168.39,2500.0,149.2549,149.3702,149.246,149.3524,2500.0
2019-02-07 12:05:00,168.31,168.91,168.31,168.9,1762.0,149.2815,149.8137,149.2815,149.8048,1762.0
2019-02-07 12:10:00,168.92,169.17,168.92,169.13,3581.0,149.8225,150.0443,149.8225,150.0088,3581.0
2019-02-07 12:15:00,169.01,169.17,168.97,169.12,4139.0,149.9023,150.0443,149.8669,149.9999,4139.0
2019-02-07 12:20:00,169.14,169.4,169.13,169.33,2821.0,150.0177,150.2483,150.0088,150.1862,2821.0
2019-02-07 12:25:00,169.32,169.32,168.99,168.99,4429.0,150.1773,150.1773,149.8846,149.8846,4429.0
2019-02-07 12:30:00,168.98,169.4,168.86,169.4,3400.0,149.8757,150.2483,149.7693,150.2483,3400.0
2019-02-07 12:35:00,169.45,169.45,169.29,169.43,1900.0,150.2926,150.2926,150.1507,150.2749,1900.0
2019-02-07 12:40:00,169.43,169.45,169.16,169.2,3757.0,150.2749,150.2926,150.0354,150.0709,3757.0
2019-02-07 12:45:00,169.11,169.19,168.9,169.02,3331.0,149.991,150.062,149.8048,149.9112,3331.0
2019-02-07 12:50:00,168.95,168.95,168.64,168.76,3565.0,149.8491,149.8491,149.5742,149.6806,3565.0
2019-02-07 12:55:00,168.65,169.05,168.61,169.04,7300.0,149.583,149.9378,149.5476,149.929,7300.0
2019-02-07 13:00:00,168.97,169.24,168.89,169.24,9660.0,149.8669,150.1063,149.7959,150.1063,9660.0
2019-02-07 13:05:00,169.24,169.55,169.24,169.55,4113.0,150.1063,150.3813,150.1063,150.3813,4113.0
2019-02-07 13:10:00,169.47,169.48,169.26,169.3,2929.0,150.3103,150.3192,150.1241,150.1596,2929.0
2019-02-07 13:15:00,169.44,169.44,169.2,169.2,1900.0,150.2837,150.2837,150.0709,150.0709,1900.0
2019-02-07 13:20:00,169.25,169.51,169.24,169.43,2800.0,150.1152,150.3458,150.1063,150.2749,2800.0
2019-02-07 13:25:00,169.41,169.61,169.39,169.48,3684.0,150.2571,150.4345,150.2394,150.3192,3684.0
2019-02-07 13:30:00,169.57,169.76,169.49,169.68,5183.0,150.399,150.5676,150.3281,150.4966,5183.0
2019-02-07 13:35:00,169.72,169.78,169.61,169.66,1600.0,150.5321,150.5853,150.4345,150.4789,1600.0
2019-02-07 13:40:00,169.57,169.65,169.51,169.51,3200.0,150.399,150.47,150.3458,150.3458,3200.0
2019-02-07 13:45:00,169.49,169.64,169.44,169.5,5943.0,150.3281,150.4611,150.2837,150.337,5943.0
2019-02-07 13:50:00,169.56,169.63,169.43,169.51,4027.0,150.3902,150.4523,150.2749,150.3458,4027.0
2019-02-07 13:55:00,169.57,169.64,169.38,169.64,2801.0,150.399,150.4611,150.2305,150.4611,2801.0
2019-02-07 14:00:00,169.55,169.55,169.28,169.4,3221.0,150.3813,150.3813,150.1418,150.2483,3221.0
2019-02-07 14:05:00,169.34,169.34,169.27,169.3,1200.0,150.195,150.195,150.133,150.1596,1200.0
2019-02-07 14:10:00,169.31,169.31,169.17,169.23,2800.0,150.1684,150.1684,150.0443,150.0975,2800.0
2019-02-07 14:15:00,169.2,169.29,169.02,169.15,3011.0,150.0709,150.1507,149.9112,150.0265,3011.0
2019-02-07 14:20:00,169.11,169.3,169.1,169.3,500.0,149.991,150.1596,149.9822,150.1596,500.0
2019-02-07 14:25:00,169.46,169.86,169.46,169.86,3379.0,150.3015,150.6563,150.3015,150.6563,3379.0
2019-02-07 14:30:00,169.84,169.9,169.41,169.41,9295.0,150.6385,150.6917,150.2571,150.2571,9295.0
2019-02-07 14:35:00,169.49,169.53,169.39,169.39,1300.0,150.3281,150.3636,150.2394,150.2394,1300.0
2019-02-07 14:40:00,169.4,169.4,169.19,169.19,6073.0,150.2483,150.2483,150.062,150.062,6073.0
2019-02-07 14:45:00,169.2,169.21,168.96,169.07,3724.0,150.0709,150.0797,149.858,149.9556,3724.0
2019-02-07 14:50:00,169.06,169.2,168.95,169.2,5654.0,149.9467,150.0709,149.8491,150.0709,5654.0
2019-02-07 14:55:00,169.22,169.32,169.17,169.25,3510.0,150.0886,150.1773,150.0443,150.1152,3510.0
2019-02-07 15:00:00,169.26,169.38,169.16,169.16,5379.0,150.1241,150.2305,150.0354,150.0354,5379.0
2019-02-07 15:05:00,169.16,169.31,169.09,169.16,6648.0,150.0354,150.1684,149.9733,150.0354,6648.0
2019-02-07 15:10:00,169.14,169.17,169.07,169.14,6708.0,150.0177,150.0443,149.9556,150.0177,6708.0
2019-02-07 15:15:00,169.19,169.25,169.11,169.15,4210.0,150.062,150.1152,149.991,150.0265,4210.0
2019-02-07 15:20:00,169.21,169.26,169.08,169.2,5070.0,150.0797,150.1241,149.9644,150.0709,5070.0
2019-02-07 15:25:00,169.18,169.22,169.13,169.19,2674.0,150.0531,150.0886,150.0088,150.062,2674.0
2019-02-07 15:30:00,169.16,169.24,168.89,168.9,9242.0,150.0354,150.1063,149.7959,149.8048,9242.0
2019-02-07 15:35:00,168.94,169.13,168.87,169.13,13616.0,149.8403,150.0088,149.7782,150.0088,13616.0
2019-02-07 15:40:00,169.11,169.54,169.1,169.41,8218.0,149.991,150.3724,149.9822,150.2571,8218.0
2019-02-07 15:45:00,169.39,169.53,169.38,169.5,9672.0,150.2394,150.3636,150.2305,150.337,9672.0
2019-02-07 15:50:00,169.51,169.77,169.51,169.77,17682.0,150.3458,150.5764,150.3458,150.5764,17682.0
2019-02-07 15:55:00,169.8,170.03,169.73,169.96,49968.0,150.603,150.807,150.5409,150.7449,49968.0
2019-02-08 09:30:00,168.27,169.0,168.27,169.0,11876.0,149.246,149.8935,149.246,149.8935,11876.0
2019-02-08 09:35:00,169.0,169.35,169.0,169.28,1416.0,149.8935,150.2039,149.8935,150.1418,1416.0
2019-02-08 09:40:00,169.4,169.4,168.32,168.76,5750.0,150.2483,150.2483,149.2904,149.6806,5750.0
2019-02-08 09:45:00,168.62,168.69,168.38,168.56,5599.0,149.5564,149.6185,149.3436,149.5032,5599.0
2019-02-08 09:50:00,168.62,168.77,168.34,168.42,10382.0,149.5564,149.6895,149.3081,149.3791,10382.0
2019-02-08 09:55:00,168.48,168.53,168.2,168.28,10986.0,149.4323,149.4766,149.1839,149.2549,10986.0
2019-02-08 10:00:00,168.25,168.94,168.17,168.67,5559.0,149.2283,149.8403,149.1573,149.6008,5559.0
2019-02-08 10:05:00,168.65,168.81,168.57,168.58,4948.0,149.583,149.725,149.5121,149.521,4948.0
2019-02-08 10:10:00,168.58,168.58,168.0,168.0,13586.0,149.521,149.521,149.0065,149.0065,13586.0
2019-02-08 10:15:00,168.13,168.21,167.63,167.84,14213.0,149.1218,149.1928,148.6784,148.8646,14213.0
2019-02-08 10:20:00,167.91,168.12,167.66,167.78,2780.0,148.9267,149.113,148.705,148.8114,2780.0
2019-02-08 10:25:00,167.78,168.27,167.78,168.27,10576.0,148.8114,149.246,148.8114,149.246,10576.0
2019-02-08 10:30:00,168.09,168.28,167.95,168.06,4679.0,149.0864,149.2549,148.9622,149.0598,4679.0
2019-02-08 10:35:00,168.13,168.24,168.05,168.24,4343.0,149.1218,149.2194,149.0509,149.2194,4343.0
2019-02-08 10:40:00,168.24,168.36,168.1,168.13,6878.0,149.2194,149.3258,149.0952,149.1218,6878.0
2019-02-08 10:45:00,168.17,168.36,168.17,168.22,3818.0,149.1573,149.3258,149.1573,149.2017,3818.0
2019-02-08 10:50:00,168.26,168.31,168.16,168.19,4116.0,149.2371,149.2815,149.1484,149.1751,4116.0
2019-02-08 10:55:00,168.15,168.43,168.13,168.35,7302.0,149.1396,149.3879,149.1218,149.317,7302.0
2019-02-08 11:00:00,168.26,168.3,167.84,167.86,8657.0,149.2371,149.2726,148.8646,148.8824,8657.0
2019-02-08 11:05:00,167.81,168.15,167.78,168.15,5664.0,148.838,149.1396,148.8114,149.1396,5664.0
2019-02-08 11:10:00,168.2,168.27,168.07,168.11,4897.0,149.1839,149.246,149.0686,149.1041,4897.0
2019-02-08 11:15:00,168.18,168.39,168.06,168.11,4637.0,149.1662,149.3524,149.0598,149.1041,4637.0
2019-02-08 11:20:00,168.1,168.3,168.04,168.25,5802.0,149.0952,149.2726,149.042,149.2283,5802.0
2019-02-08 11:25:00,168.23,168.45,168.23,168.34,4094.0,149.2105,149.4057,149.2105,149.3081,4094.0
2019-02-08 11:30:00,168.34,168.41,168.14,168.14,6561.0,149.3081,149.3702,149.1307,149.1307,6561.0
2019-02-08 11:35:00,168.14,168.19,167.96,168.03,3773.0,149.1307,149.1751,148.9711,149.0331,3773.0
2019-02-08 11:40:00,168.04,168.09,167.89,168.04,6711.0,149.042,149.0864,148.909,149.042,6711.0
2019-02-08 11:45:00,168.13,168.13,167.79,167.85,4066.0,149.1218,149.1218,148.8203,148.8735,4066.0
2019-02-08 11:50:00,167.85,168.19,167.77,168.19,5575.0,148.8735,149.1751,148.8025,149.1751,5575.0
2019-02-08 11:55:00,168.18,168.43,168.18,168.41,2300.0,149.1662,149.3879,149.1662,149.3702,2300.0
2019-02-08 12:00:00,168.47,168.65,168.47,168.56,1400.0,149.4234,149.583,149.4234,149.5032,1400.0
2019-02-08 12:05:00,168.61,168.81,168.23,168.23,11889.0,149.5476,149.725,149.2105,149.2105,11889.0
2019-02-08 12:10:00,168.22,168.46,168.22,168.36,12265.0,149.2017,149.4145,149.2017,149.3258,12265.0
2019-02-08 12:15:00,168.42,168.54,168.34,168.34,8583.0,149.3791,149.4855,149.3081,149.3081,8583.0
2019-02-08 12:20:00,168.39,168.62,168.39,168.47,4652.0,149.3524,149.5564,149.3524,149.4234,4652.0
2019-02-08 12:25:00,168.52,168.56,168.36,168.45,7260.0,149.4677,149.5032,149.3258,149.4057,7260.0
2019-02-08 12:30:00,168.49,168.56,168.38,168.42,4254.0,149.4411,149.5032,149.3436,149.3791,4254.0
2019-02-08 12:35:00,168.51,168.52,168.48,168.52,1000.0,149.4589,149.4677,149.4323,149.4677,1000.0
2019-02-08 12:40:00,168.7,168.71,168.57,168.69,3182.0,149.6274,149.6363,149.5121,149.6185,3182.0
2019-02-08 12:45:00,168.65,168.72,168.4,168.48,9776.0,149.583,149.6451,149.3613,149.4323,9776.0
2019-02-08 12:50:00,168.52,168.57,168.41,168.55,3998.0,149.4677,149.5121,149.3702,149.4944,3998.0
2019-02-08 12:55:00,168.51,168.55,168.25,168.31,4733.0,149.4589,149.4944,149.2283,149.2815,4733.0
2019-02-08 13:00:00,168.35,168.46,168.34,168.42,1709.0,149.317,149.4145,149.3081,149.3791,1709.0
2019-02-08 13:05:00,168.41,168.45,168.36,168.41,3343.0,149.3702,149.4057,149.3258,149.3702,3343.0
2019-02-08 13:10:00,168.41,168.66,168.4,168.61,4900.0,149.3702,149.5919,149.3613,149.5476,4900.0
2019-02-08 13:15:00,168.57,168.57,168.42,168.46,5112.0,149.5121,149.5121,149.3791,149.4145,5112.0
2019-02-08 13:20:00,168.42,168.47,168.26,168.34,4534.0,149.3791,149.4234,149.2371,149.3081,4534.0
2019-02-08 13:25:00,168.32,168.54,168.29,168.43,4612.0,149.2904,149.4855,149.2637,149.3879,4612.0
2019-02-08 13:30:00,168.39,168.6,168.32,168.6,10539.0,149.3524,149.5387,149.2904,149.5387,10539.0
2019-02-08 13:35:00,168.69,168.69,168.61,168.65,3494.0,149.6185,149.6185,149.5476,149.583,3494.0
2019-02-08 13:40:00,168.68,168.73,168.64,168.68,5705.0,149.6097,149.654,149.5742,149.6097,5705.0
2019-02-08 13:45:00,168.71,168.77,168.56,168.59,7158.0,149.6363,149.6895,149.5032,149.5298,7158.0
2019-02-08 13:50:00,168.61,168.61,168.53,168.58,3218.0,149.5476,149.5476,149.4766,149.521,3218.0
2019-02-08 13:55:00,168.62,168.81,168.59,168.79,6900.0,149.5564,149.725,149.5298,149.7072,6900.0
2019-02-08 14:00:00,168.81,168.84,168.74,168.75,7632.0,149.725,149.7516,149.6629,149.6717,7632.0
2019-02-08 14:05:00,168.79,169.17,168.79,169.14,3454.0,149.7072,150.0443,149.7072,150.0177,3454.0
2019-02-08 14:10:00,169.11,169.33,169.05,169.31,4969.0,149.991,150.1862,149.9378,150.1684,4969.0
2019-02-08 14:15:00,169.31,169.33,169.25,169.25,2794.0,150.1684,150.1862,150.1152,150.1152,2794.0
2019-02-08 14:20:00,169.22,169.24,169.14,169.22,2409.0,150.0886,150.1063,150.0177,150.0886,2409.0
2019-02-08 14:25:00,169.23,169.23,169.05,169.09,11426.0,150.0975,150.0975,149.9378,149.9733,11426.0
2019-02-08 14:30:00,169.1,169.13,168.86,168.89,7202.0,149.9822,150.0088,149.7693,149.7959,7202.0
2019-02-08 14:35:00,168.9,169.01,168.79,168.91,5955.0,149.8048,149.9023,149.7072,149.8137,5955.0
2019-02-08 14:40:00,168.91,168.95,168.81,168.89,4793.0,149.8137,149.8491,149.725,149.7959,4793.0
2019-02-08 14:45:00,168.93,169.12,168.93,168.95,5958.0,149.8314,149.9999,149.8314,149.8491,5958.0
2019-02-08 14:50:00,168.94,168.95,168.79,168.8,6018.0,149.8403,149.8491,149.7072,149.7161,6018.0
2019-02-08 14:55:00,168.85,168.94,168.8,168.85,4085.0,149.7604,149.8403,149.7161,149.7604,4085.0
2019-02-08 15:00:00,168.81,168.9,168.8,168.88,7752.0,149.725,149.8048,149.7161,149.787,7752.0
2019-02-08 15:05:00,168.9,169.01,168.88,168.91,7462.0,149.8048,149.9023,149.787,149.8137,7462.0
2019-02-08 15:10:00,168.96,169.03,168.86,169.03,13501.0,149.858,149.9201,149.7693,149.9201,13501.0
2019-02-08 15:15:00,169.02,169.1,168.99,169.06,6259.0,149.9112,149.9822,149.8846,149.9467,6259.0
2019-02-08 15:20:00,169.08,169.25,169.06,169.15,6938.0,149.9644,150.1152,149.9467,150.0265,6938.0
2019-02-08 15:25:00,169.09,169.17,169.09,169.15,5121.0,149.9733,150.0443,149.9733,150.0265,5121.0
2019-02-08 15:30:00,169.13,169.18,168.98,169.02,7740.0,150.0088,150.0531,149.8757,149.9112,7740.0
2019-02-08 15:35:00,169.0,169.07,168.91,169.07,11195.0,149.8935,149.9556,149.8137,149.9556,11195.0
2019-02-08 15:40:00,169.06,169.11,169.04,169.09,8502.0,149.9467,149.991,149.929,149.9733,8502.0
2019-02-08 15:45:00,169.08,169.14,169.08,169.09,12265.0,149.9644,150.0177,149.9644,149.9733,12265.0
2019-02-08 15:50:00,169.08,169.08,168.98,169.0,24296.0,149.9644,149.9644,149.8757,149.8935,24296.0
2019-02-08 15:55:00,168.99,169.44,168.92,169.44,59796.0,149.8846,150.2837,149.8225,150.2837,59796.0
2019-02-11 09:30:00,169.35,170.08,169.3,169.38,13093.0,150.2039,150.8514,150.1596,150.2305,13093.0
2019-02-11 09:35:00,169.41,170.17,169.41,169.7,3848.0,150.2571,150.9312,150.2571,150.5143,3848.0
2019-02-11 09:40:00,169.84,169.84,169.52,169.52,1200.0,150.6385,150.6385,150.3547,150.3547,1200.0
2019-02-11 09:45:00,169.77,170.18,169.77,169.97,3852.0,150.5764,150.9401,150.5764,150.7538,3852.0
2019-02-11 09:50:00,169.91,169.91,169.06,169.42,4757.0,150.7006,150.7006,149.9467,150.266,4757.0
2019-02-11 09:55:00,169.58,169.68,169.19,169.68,2600.0,150.4079,150.4966,150.062,150.4966,2600.0
2019-02-11 10:00:00,169.59,169.93,169.53,169.7,7114.0,150.4168,150.7183,150.3636,150.5143,7114.0
2019-02-11 10:05:00,169.7,169.8,169.56,169.68,12277.0,150.5143,150.603,150.3902,150.4966,12277.0
2019-02-11 10:10:00,169.69,169.77,169.5,169.5,15342.0,150.5055,150.5764,150.337,150.337,15342.0
2019-02-11 10:15:00,169.52,169.82,169.51,169.63,8900.0,150.3547,150.6208,150.3458,150.4523,8900.0
2019-02-11 10:20:00,169.61,169.68,169.27,169.41,3100.0,150.4345,150.4966,150.133,150.2571,3100.0
2019-02-11 10:25:00,169.4,169.43,169.18,169.18,2500.0,150.2483,150.2749,150.0531,150.0531,2500.0
2019-02-11 10:30:00,169.18,169.27,168.99,169.26,2478.0,150.0531,150.133,149.8846,150.1241,2478.0
2019-02-11 10:35:00,169.46,169.56,169.42,169.51,1800.0,150.3015,150.3902,150.266,150.3458,1800.0
2019-02-11 10:40:00,169.53,169.7,169.47,169.47,10981.0,150.3636,150.5143,150.3103,150.3103,10981.0
2019-02-11 10:45:00,169.52,169.68,169.52,169.65,4500.0,150.3547,150.4966,150.3547,150.47,4500.0
2019-02-11 10:50:00,169.57,169.66,169.45,169.56,2909.0,150.399,150.4789,150.2926,150.3902,2909.0
2019-02-11 10:55:00,169.53,169.79,169.53,169.64,2012.0,150.3636,150.5942,150.3636,150.4611,2012.0
2019-02-11 11:00:00,169.68,169.77,169.62,169.72,6044.0,150.4966,150.5764,150.4434,150.5321,6044.0
2019-02-11 11:05:00,169.75,169.75,169.18,169.18,4918.0,150.5587,150.5587,150.0531,150.0531,4918.0
2019-02-11 11:10:00,169.2,169.61,169.2,169.41,4967.0,150.0709,150.4345,150.0709,150.2571,4967.0
2019-02-11 11:15:00,169.45,169.71,169.45,169.71,1600.0,150.2926,150.5232,150.2926,150.5232,1600.0
2019-02-11 11:20:00,169.61,169.74,169.55,169.73,2809.0,150.4345,150.5498,150.3813,150.5409,2809.0
2019-02-11 11:25:00,169.74,169.74,169.45,169.52,4910.0,150.5498,150.5498,150.2926,150.3547,4910.0
2019-02-11 11:30:00,169.47,169.54,169.34,169.45,3516.0,150.3103,150.3724,150.195,150.2926,3516.0
2019-02-11 11:35:00,169.49,169.5,169.31,169.39,2707.0,150.3281,150.337,150.1684,150.2394,2707.0
2019-02-11 11:40:00,169.3,169.46,169.19,169.46,6720.0,150.1596,150.3015,150.062,150.3015,6720.0
2019-02-11 11:45:00,169.5,169.68,169.47,169.63,3722.0,150.337,150.4966,150.3103,150.4523,3722.0
2019-02-11 11:50:00,169.56,169.56,169.32,169.49,4227.0,150.3902,150.3902,150.1773,150.3281,4227.0
2019-02-11 11:55:00,169.46,169.52,169.41,169.5,3590.0,150.3015,150.3547,150.2571,150.337,3590.0
2019-02-11 12:00:00,169.56,169.73,169.56,169.61,4450.0,150.3902,150.5409,150.3902,150.4345,4450.0
2019-02-11 12:05:00,169.63,169.74,169.57,169.6,4534.0,150.4523,150.5498,150.399,150.4256,4534.0
2019-02-11 12:10:00,169.61,169.67,169.56,169.57,3167.0,150.4345,150.4877,150.3902,150.399,3167.0
2019-02-11 12:15:00,169.57,169.73,169.56,169.56,5124.0,150.399,150.5409,150.3902,150.3902,5124.0
2019-02-11 12:20:00,169.56,169.73,169.56,169.73,2537.0,150.3902,150.5409,150.3902,150.5409,2537.0
2019-02-11 12:25:00,169.7,169.74,169.62,169.66,6461.0,150.5143,150.5498,150.4434,150.4789,6461.0
2019-02-11 12:30:00,169.71,169.74,169.65,169.66,5900.0,150.5232,150.5498,150.47,150.4789,5900.0
2019-02-11 12:35:00,169.66,169.69,169.56,169.56,2400.0,150.4789,150.5055,150.3902,150.3902,2400.0
2019-02-11 12:40:00,169.56,169.62,169.52,169.55,2800.0,150.3902,150.4434,150.3547,150.3813,2800.0
2019-02-11 12:45:00,169.62,169.63,169.51,169.54,3371.0,150.4434,150.4523,150.3458,150.3724,3371.0
2019-02-11 12:50:00,169.58,169.64,169.51,169.64,4360.0,150.4079,150.4611,150.3458,150.4611,4360.0
2019-02-11 12:55:00,169.67,169.69,169.51,169.51,2400.0,150.4877,150.5055,150.3458,150.3458,2400.0
2019-02-11 13:00:00,169.52,169.56,169.44,169.46,4141.0,150.3547,150.3902,150.2837,150.3015,4141.0
2019-02-11 13:05:00,169.49,169.5,169.46,169.48,1109.0,150.3281,150.337,150.3015,150.3192,1109.0
2019-02-11 13:10:00,169.43,169.46,169.38,169.4,2092.0,150.2749,150.3015,150.2305,150.2483,2092.0
2019-02-11 13:15:00,169.42,169.42,169.25,169.34,2284.0,150.266,150.266,150.1152,150.195,2284.0
2019-02-11 13:20:00,169.37,169.39,169.3,169.3,1114.0,150.2216,150.2394,150.1596,150.1596,1114.0
2019-02-11 13:25:00,169.33,169.33,169.18,169.24,3100.0,150.1862,150.1862,150.0531,150.1063,3100.0
2019-02-11 13:30:00,169.27,169.28,169.13,169.14,2802.0,150.133,150.1418,150.0088,150.0177,2802.0
2019-02-11 13:35:00,169.14,169.26,169.04,169.26,3212.0,150.0177,150.1241,149.929,150.1241,3212.0
2019-02-11 13:40:00,169.22,169.26,169.2,169.23,2733.0,150.0886,150.1241,150.0709,150.0975,2733.0
2019-02-11 13:45:00,169.2,169.3,169.17,169.25,2430.0,150.0709,150.1596,150.0443,150.1152,2430.0
2019-02-11 13:50:00,169.19,169.23,169.19,169.2,605.0,150.062,150.0975,150.062,150.0709,605.0
2019-02-11 13:55:00,169.23,169.26,169.18,169.19,2935.0,150.0975,150.1241,150.0531,150.062,2935.0
2019-02-11 14:00:00,169.19,169.27,169.16,169.26,3254.0,150.062,150.133,150.0354,150.1241,3254.0
2019-02-11 14:05:00,169.23,169.31,169.2,169.31,2631.0,150.0975,150.1684,150.0709,150.1684,2631.0
2019-02-11 14:10:00,169.28,169.48,169.28,169.46,2629.0,150.1418,150.3192,150.1418,150.3015,2629.0
2019-02-11 14:15:00,169.42,169.53,169.34,169.45,4049.0,150.266,150.3636,150.195,150.2926,4049.0
2019-02-11 14:20:00,169.43,169.47,169.36,169.46,2100.0,150.2749,150.3103,150.2128,150.3015,2100.0
2019-02-11 14:25:00,169.5,169.5,169.44,169.5,2041.0,150.337,150.337,150.2837,150.337,2041.0
2019-02-11 14:30:00,169.56,169.56,169.33,169.44,2518.0,150.3902,150.3902,150.1862,150.2837,2518.0
2019-02-11 14:35:00,169.4,169.4,169.22,169.27,2742.0,150.2483,150.2483,150.0886,150.133,2742.0
2019-02-11 14:40:00,169.31,169.55,169.3,169.43,2512.0,150.1684,150.3813,150.1596,150.2749,2512.0
2019-02-11 14:45:00,169.37,169.41,169.22,169.32,3561.0,150.2216,150.2571,150.0886,150.1773,3561.0
2019-02-11 14:50:00,169.43,169.5,169.35,169.43,4387.0,150.2749,150.337,150.2039,150.2749,4387.0
2019-02-11 14:55:00,169.41,169.49,169.34,169.37,3731.0,150.2571,150.3281,150.195,150.2216,3731.0
2019-02-11 15:00:00,169.41,169.5,169.39,169.46,3695.0,150.2571,150.337,150.2394,150.3015,3695.0
2019-02-11 15:05:00,169.46,169.63,169.45,169.63,6154.0,150.3015,150.4523,150.2926,150.4523,6154.0
2019-02-11 15:10:00,169.66,169.7,169.46,169.47,3800.0,150.4789,150.5143,150.3015,150.3103,3800.0
2019-02-11 15:15:00,169.53,169.7,169.51,169.51,3459.0,150.3636,150.5143,150.3458,150.3458,3459.0
2019-02-11 15:20:00,169.51,169.67,169.51,169.62,4058.0,150.3458,150.4877,150.3458,150.4434,4058.0
2019-02-11 15:25:00,169.64,169.65,169.58,169.58,10207.0,150.4611,150.47,150.4079,150.4079,10207.0
2019-02-11 15:30:00,169.55,169.55,169.31,169.37,5711.0,150.3813,150.3813,150.1684,150.2216,5711.0
2019-02-11 15:35:00,169.38,169.47,169.37,169.43,7117.0,150.2305,150.3103,150.2216,150.2749,7117.0
2019-02-11 15:40:00,169.42,169.45,169.39,169.4,4700.0,150.266,150.2926,150.2394,150.2483,4700.0
2019-02-11 15:45:00,169.4,169.61,169.4,169.58,7983.0,150.2483,150.4345,150.2483,150.4079,7983.0
2019-02-11 15:50:00,169.61,169.63,169.52,169.57,11562.0,150.4345,150.4523,150.3547,150.399,11562.0
2019-02-11 15:55:00,169.55,169.84,169.5,169.7,31581.0,150.3813,150.6385,150.337,150.5143,31581.0
2019-02-12 09:30:00,170.81,171.29,170.49,170.75,9625.0,151.4988,151.9246,151.215,151.4456,9625.0
2019-02-12 09:35:00,170.68,171.3,170.62,171.11,16660.0,151.3835,151.9334,151.3303,151.7649,16660.0
2019-02-12 09:40:00,171.27,171.27,170.41,170.41,16007.0,151.9068,151.9068,151.1441,151.1441,16007.0
2019-02-12 09:45:00,170.36,170.76,170.3,170.5,18630.0,151.0997,151.4545,151.0465,151.2239,18630.0
2019-02-12 09:50:00,170.47,170.81,170.34,170.81,5094.0,151.1973,151.4988,151.082,151.4988,5094.0
2019-02-12 09:55:00,170.74,170.9,170.62,170.9,10693.0,151.4368,151.5787,151.3303,151.5787,10693.0
2019-02-12 10:00:00,170.83,170.84,170.65,170.69,8000.0,151.5166,151.5255,151.3569,151.3924,8000.0
2019-02-12 10:05:00,170.69,170.76,170.56,170.66,6830.0,151.3924,151.4545,151.2771,151.3658,6830.0
2019-02-12 10:10:00,170.65,170.86,170.51,170.53,16724.0,151.3569,151.5432,151.2328,151.2505,16724.0
2019-02-12 10:15:00,170.52,170.53,170.38,170.52,6700.0,151.2416,151.2505,151.1175,151.2416,6700.0
2019-02-12 10:20:00,170.49,170.66,170.47,170.66,7188.0,151.215,151.3658,151.1973,151.3658,7188.0
2019-02-12 10:25:00,170.7,170.75,170.44,170.52,6541.0,151.4013,151.4456,151.1707,151.2416,6541.0
2019-02-12 10:30:00,170.58,170.77,170.49,170.68,9726.0,151.2948,151.4634,151.215,151.3835,9726.0
2019-02-12 10:35:00,170.66,170.86,170.66,170.69,17330.0,151.3658,151.5432,151.3658,151.3924,17330.0
2019-02-12 10:40:00,170.73,171.09,170.7,171.02,6114.0,151.4279,151.7472,151.4013,151.6851,6114.0
2019-02-12 10:45:00,171.05,171.13,170.94,170.94,14802.0,151.7117,151.7827,151.6141,151.6141,14802.0
2019-02-12 10:50:00,170.99,171.24,170.91,171.24,8519.0,151.6585,151.8802,151.5875,151.8802,8519.0
2019-02-12 10:55:00,171.27,171.4,171.24,171.26,20008.0,151.9068,152.0221,151.8802,151.898,20008.0
2019-02-12 11:00:00,171.26,171.46,171.03,171.35,18800.0,151.898,152.0754,151.694,151.9778,18800.0
2019-02-12 11:05:00,171.38,171.52,171.38,171.41,11822.0,152.0044,152.1286,152.0044,152.031,11822.0
2019-02-12 11:10:00,171.43,171.47,171.29,171.34,37590.0,152.0488,152.0842,151.9246,151.9689,37590.0
2019-02-12 11:15:00,171.45,171.46,170.75,170.9,60617.0,152.0665,152.0754,151.4456,151.5787,60617.0
2019-02-12 11:20:00,170.98,171.78,170.7,171.47,60028.0,151.6496,152.3592,151.4013,152.0842,60028.0
2019-02-12 11:25:00,171.61,172.03,171.45,171.72,19514.0,152.2084,152.5809,152.0665,152.306,19514.0
2019-02-12 11:30:00,171.72,172.02,171.03,171.59,40517.0,152.306,152.572,151.694,152.1907,40517.0
2019-02-12 11:35:00,171.58,171.82,171.56,171.82,3394.0,152.1818,152.3947,152.1641,152.3947,3394.0
2019-02-12 11:40:00,171.72,171.78,171.08,171.56,30227.0,152.306,152.3592,151.7383,152.1641,30227.0
2019-02-12 11:45:00,171.5,171.51,171.23,171.37,5859.0,152.1108,152.1197,151.8714,151.9955,5859.0
2019-02-12 11:50:00,171.46,171.82,171.43,171.7,4386.0,152.0754,152.3947,152.0488,152.2882,4386.0
2019-02-12 11:55:00,171.71,171.73,171.46,171.53,14043.0,152.2971,152.3148,152.0754,152.1374,14043.0
2019-02-12 12:00:00,171.56,171.96,171.56,171.67,19625.0,152.1641,152.5188,152.1641,152.2616,19625.0
2019-02-12 12:05:00,171.62,171.62,171.28,171.44,9184.0,152.2173,152.2173,151.9157,152.0576,9184.0
2019-02-12 12:10:00,171.43,171.59,171.42,171.42,7643.0,152.0488,152.1907,152.0399,152.0399,7643.0
2019-02-12 12:15:00,171.42,171.47,171.2,171.23,2600.0,152.0399,152.0842,151.8448,151.8714,2600.0
2019-02-12 12:20:00,171.27,171.56,171.27,171.55,3967.0,151.9068,152.1641,151.9068,152.1552,3967.0
2019-02-12 12:25:00,171.46,171.48,171.11,171.47,18753.0,152.0754,152.0931,151.7649,152.0842,18753.0
2019-02-12 12:30:00,171.54,171.57,171.07,171.31,15999.0,152.1463,152.1729,151.7295,151.9423,15999.0
2019-02-12 12:35:00,171.37,171.44,171.32,171.43,1900.0,151.9955,152.0576,151.9512,152.0488,1900.0
2019-02-12 12:40:00,171.4,171.4,171.24,171.33,3000.0,152.0221,152.0221,151.8802,151.9601,3000.0
2019-02-12 12:45:00,171.33,171.45,171.33,171.4,3100.0,151.9601,152.0665,151.9601,152.0221,3100.0
2019-02-12 12:50:00,171.47,171.5,171.43,171.43,1611.0,152.0842,152.1108,152.0488,152.0488,1611.0
2019-02-12 12:55:00,171.43,171.53,171.4,171.49,3614.0,152.0488,152.1374,152.0221,152.102,3614.0
2019-02-12 13:00:00,171.47,171.47,171.39,171.43,1620.0,152.0842,152.0842,152.0133,152.0488,1620.0
2019-02-12 13:05:00,171.44,171.49,171.26,171.42,10935.0,152.0576,152.102,151.898,152.0399,10935.0
2019-02-12 13:10:00,171.54,171.57,171.53,171.53,1600.0,152.1463,152.1729,152.1374,152.1374,1600.0
2019-02-12 13:15:00,171.52,171.91,171.52,171.9,10900.0,152.1286,152.4745,152.1286,152.4656,10900.0
2019-02-12 13:20:00,171.97,172.45,171.95,172.37,12882.0,152.5277,152.9534,152.51,152.8825,12882.0
2019-02-12 13:25:00,172.31,172.7,172.27,172.36,9028.0,152.8293,153.1752,152.7938,152.8736,9028.0
2019-02-12 13:30:00,172.43,172.53,172.41,172.51,1700.0,152.9357,153.0244,152.918,153.0067,1700.0
2019-02-12 13:35:00,172.65,172.97,172.65,172.68,5905.0,153.1308,153.4146,153.1308,153.1574,5905.0
2019-02-12 13:40:00,172.62,172.7,172.58,172.67,4960.0,153.1042,153.1752,153.0687,153.1486,4960.0
2019-02-12 13:45:00,172.64,172.72,172.55,172.63,2300.0,153.122,153.1929,153.0421,153.1131,2300.0
2019-02-12 13:50:00,172.61,172.84,172.59,172.78,2262.0,153.0953,153.2993,153.0776,153.2461,2262.0
2019-02-12 13:55:00,172.85,172.85,172.7,172.78,2947.0,153.3082,153.3082,153.1752,153.2461,2947.0
2019-02-12 14:00:00,172.91,172.91,172.69,172.72,3800.0,153.3614,153.3614,153.1663,153.1929,3800.0
2019-02-12 14:05:00,172.76,172.88,172.72,172.83,2502.0,153.2284,153.3348,153.1929,153.2905,2502.0
2019-02-12 14:10:00,172.89,172.96,172.76,172.84,3840.0,153.3437,153.4058,153.2284,153.2993,3840.0
2019-02-12 14:15:00,172.76,172.76,172.66,172.71,2200.0,153.2284,153.2284,153.1397,153.184,2200.0
2019-02-12 14:20:00,172.73,173.06,172.72,173.01,5865.0,153.2018,153.4945,153.1929,153.4501,5865.0
2019-02-12 14:25:00,172.98,172.99,172.75,172.77,2797.0,153.4235,153.4324,153.2195,153.2373,2797.0
2019-02-12 14:30:00,172.72,172.83,172.69,172.8,5931.0,153.1929,153.2905,153.1663,153.2639,5931.0
2019-02-12 14:35:00,172.82,172.82,172.57,172.61,3946.0,153.2816,153.2816,153.0599,153.0953,3946.0
2019-02-12 14:40:00,172.61,172.71,172.52,172.6,5731.0,153.0953,153.184,153.0155,153.0865,5731.0
2019-02-12 14:45:00,172.61,172.71,172.6,172.71,1991.0,153.0953,153.184,153.0865,153.184,1991.0
2019-02-12 14:50:00,172.69,172.69,172.59,172.66,1900.0,153.1663,153.1663,153.0776,153.1397,1900.0
2019-02-12 14:55:00,172.62,172.78,172.61,172.67,6582.0,153.1042,153.2461,153.0953,153.1486,6582.0
2019-02-12 15:00:00,172.64,172.86,172.61,172.77,6504.0,153.122,153.3171,153.0953,153.2373,6504.0
2019-02-12 15:05:00,172.77,172.81,172.73,172.73,1688.0,153.2373,153.2727,153.2018,153.2018,1688.0
2019-02-12 15:10:00,172.75,172.77,172.7,172.76,5224.0,153.2195,153.2373,153.1752,153.2284,5224.0
2019-02-12 15:15:00,172.77,172.86,172.71,172.71,7288.0,153.2373,153.3171,153.184,153.184,7288.0
2019-02-12 15:20:00,172.72,172.84,172.7,172.83,9990.0,153.1929,153.2993,153.1752,153.2905,9990.0
2019-02-12 15:25:00,172.84,172.92,172.79,172.88,5355.0,153.2993,153.3703,153.255,153.3348,5355.0
2019-02-12 15:30:00,172.9,172.94,172.87,172.89,6621.0,153.3526,153.388,153.326,153.3437,6621.0
2019-02-12 15:35:00,172.88,172.9,172.64,172.69,10461.0,153.3348,153.3526,153.122,153.1663,10461.0
2019-02-12 15:40:00,172.68,172.7,172.55,172.56,4600.0,153.1574,153.1752,153.0421,153.051,4600.0
2019-02-12 15:45:00,172.6,172.69,172.57,172.64,8038.0,153.0865,153.1663,153.0599,153.122,8038.0
2019-02-12 15:50:00,172.68,172.83,172.59,172.82,11956.0,153.1574,153.2905,153.0776,153.2816,11956.0
2019-02-12 15:55:00,172.82,172.87,172.7,172.7,20922.0,153.2816,153.326,153.1752,153.1752,20922.0
2019-02-13 09:30:00,173.29,173.83,173.05,173.23,14658.0,153.6985,154.1774,153.4856,153.6453,14658.0
2019-02-13 09:35:00,173.24,173.48,173.02,173.4,4934.0,153.6541,153.867,153.459,153.796,4934.0
2019-02-13 09:40:00,173.64,174.17,173.47,174.11,4600.0,154.0089,154.479,153.8581,154.4258,4600.0
2019-02-13 09:45:00,173.92,174.14,173.82,174.03,4909.0,154.2572,154.4524,154.1685,154.3548,4909.0
2019-02-13 09:50:00,174.07,174.26,173.98,174.17,13860.0,154.3903,154.5588,154.3105,154.479,13860.0
2019-02-13 09:55:00,174.2,174.48,174.17,174.39,5392.0,154.5056,154.7539,154.479,154.6741,5392.0
2019-02-13 10:00:00,174.39,174.87,174.39,174.68,10236.0,154.6741,155.0998,154.6741,154.9313,10236.0
2019-02-13 10:05:00,174.66,174.74,174.51,174.6,8349.0,154.9136,154.9845,154.7805,154.8604,8349.0
2019-02-13 10:10:00,174.61,175.23,174.54,175.22,33877.0,154.8692,155.4191,154.8071,155.4103,33877.0
2019-02-13 10:15:00,175.06,175.24,174.92,175.13,15278.0,155.2684,155.428,155.1442,155.3304,15278.0
2019-02-13 10:20:00,175.12,175.71,175.12,175.39,17019.0,155.3216,155.8449,155.3216,155.561,17019.0
2019-02-13 10:25:00,175.47,175.78,175.45,175.57,11031.0,155.632,155.907,155.6143,155.7207,11031.0
2019-02-13 10:30:00,175.47,175.59,175.33,175.59,10136.0,155.632,155.7384,155.5078,155.7384,10136.0
2019-02-13 10:35:00,175.62,175.86,175.61,175.85,11544.0,155.765,155.9779,155.7562,155.969,11544.0
2019-02-13 10:40:00,175.9,175.99,175.85,175.87,6597.0,156.0134,156.0932,155.969,155.9868,6597.0
2019-02-13 10:45:00,175.87,176.08,175.85,175.98,7189.0,155.9868,156.173,155.969,156.0843,7189.0
2019-02-13 10:50:00,175.99,176.09,175.59,175.64,10098.0,156.0932,156.1819,155.7384,155.7828,10098.0
2019-02-13 10:55:00,175.64,176.06,175.63,175.99,25150.0,155.7828,156.1553,155.7739,156.0932,25150.0
2019-02-13 11:00:00,175.99,176.05,175.78,175.85,4978.0,156.0932,156.1464,155.907,155.969,4978.0
2019-02-13 11:05:00,175.88,176.09,175.76,175.98,4198.0,155.9957,156.1819,155.8892,156.0843,4198.0
2019-02-13 11:10:00,175.94,176.05,175.77,176.05,2800.0,156.0489,156.1464,155.8981,156.1464,2800.0
2019-02-13 11:15:00,176.05,176.09,175.76,175.77,13410.0,156.1464,156.1819,155.8892,155.8981,13410.0
2019-02-13 11:20:00,175.76,175.93,175.68,175.81,13145.0,155.8892,156.04,155.8183,155.9336,13145.0
2019-02-13 11:25:00,175.79,175.93,175.72,175.84,3711.0,155.9158,156.04,155.8537,155.9602,3711.0
2019-02-13 11:30:00,175.83,175.83,175.53,175.59,10142.0,155.9513,155.9513,155.6852,155.7384,10142.0
2019-02-13 11:35:00,175.55,175.64,175.49,175.53,3574.0,155.703,155.7828,155.6497,155.6852,3574.0
2019-02-13 11:40:00,175.49,175.64,175.44,175.53,3225.0,155.6497,155.7828,155.6054,155.6852,3225.0
2019-02-13 11:45:00,175.53,175.92,175.53,175.9,5807.0,155.6852,156.0311,155.6852,156.0134,5807.0
2019-02-13 11:50:00,175.91,176.04,175.9,175.92,3400.0,156.0223,156.1376,156.0134,156.0311,3400.0
2019-02-13 11:55:00,175.96,176.2,175.91,176.09,7411.0,156.0666,156.2795,156.0223,156.1819,7411.0
2019-02-13 12:00:00,176.15,176.17,175.97,176.02,2200.0,156.2351,156.2529,156.0755,156.1198,2200.0
2019-02-13 12:05:00,175.99,176.1,175.95,175.96,3422.0,156.0932,156.1908,156.0577,156.0666,3422.0
2019-02-13 12:10:00,175.97,176.11,175.96,176.06,9797.0,156.0755,156.1996,156.0666,156.1553,9797.0
2019-02-13 12:15:00,176.09,176.14,176.06,176.14,3103.0,156.1819,156.2263,156.1553,156.2263,3103.0
2019-02-13 12:20:00,176.05,176.05,175.95,175.99,2600.0,156.1464,156.1464,156.0577,156.0932,2600.0
2019-02-13 12:25:00,176.02,176.02,175.94,175.99,1100.0,156.1198,156.1198,156.0489,156.0932,1100.0
2019-02-13 12:30:00,175.98,176.16,175.95,176.15,3510.0,156.0843,156.244,156.0577,156.2351,3510.0
2019-02-13 12:35:00,176.04,176.1,176.01,176.02,2288.0,156.1376,156.1908,156.111,156.1198,2288.0
2019-02-13 12:40:00,176.03,176.08,175.99,176.05,2500.0,156.1287,156.173,156.0932,156.1464,2500.0
2019-02-13 12:45:00,176.09,176.16,176.05,176.16,1175.0,156.1819,156.244,156.1464,156.244,1175.0
2019-02-13 12:50:00,176.1,176.11,175.84,175.89,6106.0,156.1908,156.1996,155.9602,156.0045,6106.0
2019-02-13 12:55:00,175.89,175.99,175.85,175.99,2400.0,156.0045,156.0932,155.969,156.0932,2400.0
2019-02-13 13:00:00,175.95,176.05,175.88,176.05,3556.0,156.0577,156.1464,155.9957,156.1464,3556.0
2019-02-13 13:05:00,176.06,176.12,175.95,176.09,2400.0,156.1553,156.2085,156.0577,156.1819,2400.0
2019-02-13 13:10:00,176.09,176.12,176.04,176.1,3488.0,156.1819,156.2085,156.1376,156.1908,3488.0
2019-02-13 13:15:00,176.08,176.12,175.99,176.0,1600.0,156.173,156.2085,156.0932,156.1021,1600.0
2019-02-13 13:20:00,176.01,176.01,175.92,176.01,22139.0,156.111,156.111,156.0311,156.111,22139.0
2019-02-13 13:25:00,176.0,176.02,175.94,175.97,6510.0,156.1021,156.1198,156.0489,156.0755,6510.0
2019-02-13 13:30:00,175.97,175.97,175.85,175.85,1200.0,156.0755,156.0755,155.969,155.969,1200.0
2019-02-13 13:35:00,175.9,175.92,175.86,175.89,7606.0,156.0134,156.0311,155.9779,156.0045,7606.0
2019-02-13 13:40:00,175.91,176.02,175.88,176.02,4660.0,156.0223,156.1198,155.9957,156.1198,4660.0
2019-02-13 13:45:00,176.03,176.03,175.99,176.03,1580.0,156.1287,156.1287,156.0932,156.1287,1580.0
2019-02-13 13:50:00,176.03,176.12,175.95,176.02,5000.0,156.1287,156.2085,156.0577,156.1198,5000.0
2019-02-13 13:55:00,175.98,176.08,175.89,176.04,50404.0,156.0843,156.173,156.0045,156.1376,50404.0
2019-02-13 14:00:00,175.99,176.03,175.91,175.98,22468.0,156.0932,156.1287,156.0223,156.0843,22468.0
2019-02-13 14:05:00,175.98,176.04,175.86,175.97,18069.0,156.0843,156.1376,155.9779,156.0755,18069.0
2019-02-13 14:10:00,175.98,176.07,175.9,176.0,10249.0,156.0843,156.1642,156.0134,156.1021,10249.0
2019-02-13 14:15:00,176.03,176.08,175.91,175.97,25584.0,156.1287,156.173,156.0223,156.0755,25584.0
2019-02-13 14:20:00,175.98,176.35,175.9,176.2,28753.0,156.0843,156.4125,156.0134,156.2795,28753.0
2019-02-13 14:25:00,176.25,176.35,176.15,176.35,5033.0,156.3238,156.4125,156.2351,156.4125,5033.0
2019-02-13 14:30:00,176.37,176.76,176.33,176.7,10742.0,156.4303,156.7762,156.3948,156.7229,10742.0
2019-02-13 14:35:00,176.67,176.72,176.59,176.69,5039.0,156.6963,156.7407,156.6254,156.7141,5039.0
2019-02-13 14:40:00,176.7,176.94,176.68,176.92,6403.0,156.7229,156.9358,156.7052,156.9181,6403.0
2019-02-13 14:45:00,176.91,177.09,176.88,177.07,2521.0,156.9092,157.0689,156.8826,157.0511,2521.0
2019-02-13 14:50:00,177.07,177.16,177.04,177.06,6189.0,157.0511,157.1309,157.0245,157.0422,6189.0
2019-02-13 14:55:00,177.15,177.35,177.03,177.28,5031.0,157.1221,157.2995,157.0156,157.2374,5031.0
2019-02-13 15:00:00,177.27,177.34,177.19,177.19,7769.0,157.2285,157.2906,157.1575,157.1575,7769.0
2019-02-13 15:05:00,177.22,177.32,177.15,177.17,12023.0,157.1842,157.2728,157.1221,157.1398,12023.0
2019-02-13 15:10:00,177.18,177.24,177.1,177.22,6616.0,157.1487,157.2019,157.0777,157.1842,6616.0
2019-02-13 15:15:00,177.25,177.29,177.18,177.2,5584.0,157.2108,157.2462,157.1487,157.1664,5584.0
2019-02-13 15:20:00,177.22,177.33,177.16,177.29,10129.0,157.1842,157.2817,157.1309,157.2462,10129.0
2019-02-13 15:25:00,177.28,177.35,177.23,177.35,5611.0,157.2374,157.2995,157.193,157.2995,5611.0
2019-02-13 15:30:00,177.37,177.47,177.34,177.46,10335.0,157.3172,157.4059,157.2906,157.397,10335.0
2019-02-13 15:35:00,177.46,177.55,177.43,177.45,18013.0,157.397,157.4768,157.3704,157.3882,18013.0
2019-02-13 15:40:00,177.46,177.48,177.11,177.11,14901.0,157.397,157.4148,157.0866,157.0866,14901.0
2019-02-13 15:45:00,177.07,177.09,176.66,176.93,18538.0,157.0511,157.0689,156.6875,156.9269,18538.0
2019-02-13 15:50:00,176.93,177.05,176.81,177.05,41607.0,156.9269,157.0334,156.8205,157.0334,41607.0
2019-02-13 15:55:00,177.06,177.14,176.79,176.83,41428.0,157.0422,157.1132,156.8028,156.8382,41428.0
2019-02-14 09:30:00,175.84,176.14,175.56,175.77,8082.0,155.9602,156.2263,155.7118,155.8981,8082.0
2019-02-14 09:35:00,175.69,175.96,175.36,175.77,5973.0,155.8271,156.0666,155.5344,155.8981,5973.0
2019-02-14 09:40:00,175.8,176.36,175.8,176.02,15897.0,155.9247,156.4214,155.9247,156.1198,15897.0
2019-02-14 09:45:00,176.06,176.67,175.97,176.45,20029.0,156.1553,156.6963,156.0755,156.5012,20029.0
2019-02-14 09:50:00,176.3,176.8,176.3,176.8,8331.0,156.3682,156.8116,156.3682,156.8116,8331.0
2019-02-14 09:55:00,176.81,177.07,176.7,176.97,5718.0,156.8205,157.0511,156.7229,156.9624,5718.0
2019-02-14 10:00:00,176.84,176.84,176.21,176.21,5919.0,156.8471,156.8471,156.2883,156.2883,5919.0
2019-02-14 10:05:00,176.29,176.83,176.29,176.51,4526.0,156.3593,156.8382,156.3593,156.5544,4526.0
2019-02-14 10:10:00,176.4,177.08,176.4,177.0,9050.0,156.4569,157.06,156.4569,156.989,9050.0
2019-02-14 10:15:00,177.02,177.19,176.87,177.19,2438.0,157.0068,157.1575,156.8737,157.1575,2438.0
2019-02-14 10:20:00,177.27,177.49,177.18,177.49,8500.0,157.2285,157.4236,157.1487,157.4236,8500.0
2019-02-14 10:25:00,177.42,177.71,177.39,177.71,12921.0,157.3615,157.6188,157.3349,157.6188,12921.0
2019-02-14 10:30:00,177.71,177.75,177.46,177.62,8365.0,157.6188,157.6542,157.397,157.5389,8365.0
2019-02-14 10:35:00,177.62,177.69,176.79,177.11,24824.0,157.5389,157.601,156.8028,157.0866,24824.0
2019-02-14 10:40:00,177.14,177.43,177.14,177.16,4876.0,157.1132,157.3704,157.1132,157.1309,4876.0
2019-02-14 10:45:00,177.3,177.56,177.27,177.43,3827.0,157.2551,157.4857,157.2285,157.3704,3827.0
2019-02-14 10:50:00,177.56,177.74,177.35,177.48,11075.0,157.4857,157.6454,157.2995,157.4148,11075.0
2019-02-14 10:55:00,177.53,177.69,177.37,177.48,9423.0,157.4591,157.601,157.3172,157.4148,9423.0
2019-02-14 11:00:00,177.5,177.56,176.89,176.9,2619.0,157.4325,157.4857,156.8915,156.9003,2619.0
2019-02-14 11:05:00,176.65,176.92,176.65,176.89,3778.0,156.6786,156.9181,156.6786,156.8915,3778.0
2019-02-14 11:10:00,176.95,176.99,176.66,176.81,5310.0,156.9447,156.9802,156.6875,156.8205,5310.0
2019-02-14 11:15:00,176.78,176.8,176.61,176.78,4104.0,156.7939,156.8116,156.6431,156.7939,4104.0
2019-02-14 11:20:00,176.73,176.78,176.57,176.66,5641.0,156.7496,156.7939,156.6076,156.6875,5641.0
2019-02-14 11:25:00,176.45,176.54,176.37,176.54,4706.0,156.5012,156.581,156.4303,156.581,4706.0
2019-02-14 11:30:00,176.42,176.58,176.21,176.41,7200.0,156.4746,156.6165,156.2883,156.4657,7200.0
2019-02-14 11:35:00,176.5,176.73,176.39,176.69,4235.0,156.5456,156.7496,156.448,156.7141,4235.0
2019-02-14 11:40:00,176.75,176.9,176.69,176.79,5523.0,156.7673,156.9003,156.7141,156.8028,5523.0
2019-02-14 11:45:00,176.88,177.01,176.8,176.92,4123.0,156.8826,156.9979,156.8116,156.9181,4123.0
2019-02-14 11:50:00,176.98,177.38,176.91,177.3,16364.0,156.9713,157.3261,156.9092,157.2551,16364.0
2019-02-14 11:55:00,177.42,177.5,177.1,177.1,7127.0,157.3615,157.4325,157.0777,157.0777,7127.0
2019-02-14 12:00:00,177.1,177.13,176.92,177.0,8405.0,157.0777,157.1043,156.9181,156.989,8405.0
2019-02-14 12:05:00,176.96,177.06,176.93,177.03,2599.0,156.9536,157.0422,156.9269,157.0156,2599.0
2019-02-14 12:10:00,176.97,177.18,176.92,177.1,5200.0,156.9624,157.1487,156.9181,157.0777,5200.0
2019-02-14 12:15:00,177.14,177.24,176.96,177.24,11432.0,157.1132,157.2019,156.9536,157.2019,11432.0
2019-02-14 12:20:00,177.28,177.43,177.23,177.32,3707.0,157.2374,157.3704,157.193,157.2728,3707.0
2019-02-14 12:25:00,177.42,177.47,177.31,177.31,1703.0,157.3615,157.4059,157.264,157.264,1703.0
2019-02-14 12:30:00,177.3,177.34,177.12,177.2,5504.0,157.2551,157.2906,157.0955,157.1664,5504.0
2019-02-14 12:35:00,177.19,177.19,177.05,177.16,3020.0,157.1575,157.1575,157.0334,157.1309,3020.0
2019-02-14 12:40:00,177.16,177.16,177.03,177.09,3086.0,157.1309,157.1309,157.0156,157.0689,3086.0
2019-02-14 12:45:00,177.14,177.14,176.96,176.98,2080.0,157.1132,157.1132,156.9536,156.9713,2080.0
2019-02-14 12:50:00,176.97,177.03,176.84,176.91,5565.0,156.9624,157.0156,156.8471,156.9092,5565.0
2019-02-14 12:55:00,176.97,177.09,176.97,177.09,3183.0,156.9624,157.0689,156.9624,157.0689,3183.0
2019-02-14 13:00:00,177.09,177.18,176.93,177.09,5615.0,157.0689,157.1487,156.9269,157.0689,5615.0
2019-02-14 13:05:00,177.11,177.27,176.99,177.11,10700.0,157.0866,157.2285,156.9802,157.0866,10700.0
2019-02-14 13:10:00,177.09,177.36,177.06,177.2,15070.0,157.0689,157.3083,157.0422,157.1664,15070.0
2019-02-14 13:15:00,177.13,177.29,177.09,177.14,9225.0,157.1043,157.2462,157.0689,157.1132,9225.0
2019-02-14 13:20:00,177.19,177.43,177.19,177.35,17003.0,157.1575,157.3704,157.1575,157.2995,17003.0
2019-02-14 13:25:00,177.33,177.5,177.33,177.5,5998.0,157.2817,157.4325,157.2817,157.4325,5998.0
2019-02-14 13:30:00,177.46,177.96,177.46,177.78,23108.0,157.397,157.8405,157.397,157.6808,23108.0
2019-02-14 13:35:00,177.79,177.82,177.43,177.45,9754.0,157.6897,157.7163,157.3704,157.3882,9754.0
2019-02-14 13:40:00,177.46,177.58,177.43,177.58,7071.0,157.397,157.5035,157.3704,157.5035,7071.0
2019-02-14 13:45:00,177.6,177.6,177.39,177.39,2500.0,157.5212,157.5212,157.3349,157.3349,2500.0
2019-02-14 13:50:00,177.34,177.37,177.03,177.03,4340.0,157.2906,157.3172,157.0156,157.0156,4340.0
2019-02-14 13:55:00,177.06,177.14,176.99,177.01,2600.0,157.0422,157.1132,156.9802,156.9979,2600.0
2019-02-14 14:00:00,177.0,177.05,176.89,176.89,2787.0,156.989,157.0334,156.8915,156.8915,2787.0
2019-02-14 14:05:00,176.92,177.13,176.86,177.13,23272.0,156.9181,157.1043,156.8649,157.1043,23272.0
2019-02-14 14:10:00,177.13,177.29,176.97,176.99,7000.0,157.1043,157.2462,156.9624,156.9802,7000.0
2019-02-14 14:15:00,177.0,177.11,176.99,177.09,5850.0,156.989,157.0866,156.9802,157.0689,5850.0
2019-02-14 14:20:00,177.06,177.27,177.06,177.27,6612.0,157.0422,157.2285,157.0422,157.2285,6612.0
2019-02-14 14:25:00,177.2,177.2,177.0,177.09,4425.0,157.1664,157.1664,156.989,157.0689,4425.0
2019-02-14 14:30:00,177.12,177.13,176.74,176.84,7020.0,157.0955,157.1043,156.7584,156.8471,7020.0
2019-02-14 14:35:00,176.81,176.81,176.67,176.79,2800.0,156.8205,156.8205,156.6963,156.8028,2800.0
2019-02-14 14:40:00,176.76,176.92,176.66,176.8,5802.0,156.7762,156.9181,156.6875,156.8116,5802.0
2019-02-14 14:45:00,176.81,176.81,176.69,176.77,7863.0,156.8205,156.8205,156.7141,156.785,7863.0
2019-02-14 14:50:00,176.69,176.9,176.63,176.82,9069.0,156.7141,156.9003,156.6609,156.8294,9069.0
2019-02-14 14:55:00,176.82,176.82,176.48,176.5,3270.0,156.8294,156.8294,156.5278,156.5456,3270.0
2019-02-14 15:00:00,176.51,176.65,176.51,176.63,6147.0,156.5544,156.6786,156.5544,156.6609,6147.0
2019-02-14 15:05:00,176.58,177.14,176.55,176.59,7205.0,156.6165,157.1132,156.5899,156.6254,7205.0
2019-02-14 15:10:00,176.65,176.78,176.46,176.58,9075.0,156.6786,156.7939,156.5101,156.6165,9075.0
2019-02-14 15:15:00,176.6,176.79,176.6,176.73,6702.0,156.6343,156.8028,156.6343,156.7496,6702.0
2019-02-14 15:20:00,176.68,176.81,176.62,176.65,6374.0,156.7052,156.8205,156.652,156.6786,6374.0
2019-02-14 15:25:00,176.61,176.61,176.4,176.45,5445.0,156.6431,156.6431,156.4569,156.5012,5445.0
2019-02-14 15:30:00,176.46,176.85,176.46,176.78,9432.0,156.5101,156.856,156.5101,156.7939,9432.0
2019-02-14 15:35:00,176.77,176.97,176.77,176.88,9830.0,156.785,156.9624,156.785,156.8826,9830.0
2019-02-14 15:40:00,176.86,176.9,176.74,176.75,8300.0,156.8649,156.9003,156.7584,156.7673,8300.0
2019-02-14 15:45:00,176.73,176.73,176.47,176.5,15260.0,156.7496,156.7496,156.5189,156.5456,15260.0
2019-02-14 15:50:00,176.5,176.65,176.29,176.37,21739.0,156.5456,156.6786,156.3593,156.4303,21739.0
2019-02-14 15:55:00,176.33,176.5,176.08,176.38,68363.0,156.3948,156.5456,156.173,156.4391,68363.0
2019-02-15 09:30:00,177.24,177.42,176.57,176.57,36483.0,158.0615,158.222,157.464,157.464,36483.0
2019-02-15 09:35:00,176.9,177.29,176.81,177.29,3939.0,157.7583,158.1061,157.678,158.1061,3939.0
2019-02-15 09:40:00,177.2,177.3,176.89,177.29,3882.0,158.0258,158.115,157.7494,158.1061,3882.0
2019-02-15 09:45:00,177.34,177.7,177.2,177.62,10154.0,158.1507,158.4717,158.0258,158.4004,10154.0
2019-02-15 09:50:00,177.48,177.48,176.98,177.03,14484.0,158.2755,158.2755,157.8296,157.8742,14484.0
2019-02-15 09:55:00,177.14,177.14,176.99,177.08,2724.0,157.9723,157.9723,157.8386,157.9188,2724.0
2019-02-15 10:00:00,177.01,177.3,176.88,177.15,4661.0,157.8564,158.115,157.7405,157.9812,4661.0
2019-02-15 10:05:00,177.27,177.37,176.98,177.06,9687.0,158.0883,158.1774,157.8296,157.901,9687.0
2019-02-15 10:10:00,176.94,177.0,176.82,176.96,3317.0,157.794,157.8475,157.6869,157.8118,3317.0
2019-02-15 10:15:00,176.93,176.98,176.89,176.89,4351.0,157.785,157.8296,157.7494,157.7494,4351.0
2019-02-15 10:20:00,176.94,177.22,176.94,177.11,10797.0,157.794,158.0437,157.794,157.9456,10797.0
2019-02-15 10:25:00,177.08,177.43,177.01,177.08,16707.0,157.9188,158.2309,157.8564,157.9188,16707.0
2019-02-15 10:30:00,177.1,177.38,177.1,177.34,3369.0,157.9367,158.1864,157.9367,158.1507,3369.0
2019-02-15 10:35:00,177.37,177.37,177.18,177.21,4856.0,158.1774,158.1774,158.008,158.0347,4856.0
2019-02-15 10:40:00,177.2,177.38,177.18,177.21,7089.0,158.0258,158.1864,158.008,158.0347,7089.0
2019-02-15 10:45:00,177.22,177.65,177.22,177.49,12475.0,158.0437,158.4271,158.0437,158.2845,12475.0
2019-02-15 10:50:00,177.53,177.53,176.77,176.77,17955.0,158.3201,158.3201,157.6424,157.6424,17955.0
2019-02-15 10:55:00,176.79,176.94,176.76,176.76,4215.0,157.6602,157.794,157.6334,157.6334,4215.0
2019-02-15 11:00:00,176.75,177.12,176.75,177.12,3255.0,157.6245,157.9545,157.6245,157.9545,3255.0
2019-02-15 11:05:00,177.1,177.24,176.94,177.08,3140.0,157.9367,158.0615,157.794,157.9188,3140.0
2019-02-15 11:10:00,177.02,177.02,176.85,176.9,1394.0,157.8653,157.8653,157.7137,157.7583,1394.0
2019-02-15 11:15:00,176.96,177.03,176.85,176.98,2112.0,157.8118,157.8742,157.7137,157.8296,2112.0
2019-02-15 11:20:00,177.05,177.05,176.86,177.02,4877.0,157.8921,157.8921,157.7226,157.8653,4877.0
2019-02-15 11:25:00,176.97,176.97,176.84,176.95,10750.0,157.8207,157.8207,157.7048,157.8029,10750.0
2019-02-15 11:30:00,176.9,177.07,176.89,177.0,3041.0,157.7583,157.9099,157.7494,157.8475,3041.0
2019-02-15 11:35:00,176.92,176.92,176.8,176.91,1700.0,157.7761,157.7761,157.6691,157.7672,1700.0
2019-02-15 11:40:00,176.91,177.03,176.73,176.87,4403.0,157.7672,157.8742,157.6067,157.7315,4403.0
2019-02-15 11:45:00,176.85,176.85,176.75,176.8,1671.0,157.7137,157.7137,157.6245,157.6691,1671.0
2019-02-15 11:50:00,176.84,177.06,176.83,176.95,1950.0,157.7048,157.901,157.6959,157.8029,1950.0
2019-02-15 11:55:00,176.94,177.03,176.9,176.99,2052.0,157.794,157.8742,157.7583,157.8386,2052.0
2019-02-15 12:00:00,176.98,177.01,176.75,176.87,2742.0,157.8296,157.8564,157.6245,157.7315,2742.0
2019-02-15 12:05:00,176.88,176.94,176.84,176.94,2279.0,157.7405,157.794,157.7048,157.794,2279.0
2019-02-15 12:10:00,176.97,177.28,176.95,177.28,1700.0,157.8207,158.0972,157.8029,158.0972,1700.0
2019-02-15 12:15:00,177.27,177.53,177.25,177.44,3311.0,158.0883,158.3201,158.0704,158.2399,3311.0
2019-02-15 12:20:00,177.44,177.48,177.36,177.43,2112.0,158.2399,158.2755,158.1685,158.2309,2112.0
2019-02-15 12:25:00,177.44,177.44,177.32,177.32,1500.0,158.2399,158.2399,158.1328,158.1328,1500.0
2019-02-15 12:30:00,177.36,177.38,177.22,177.22,1748.0,158.1685,158.1864,158.0437,158.0437,1748.0
2019-02-15 12:35:00,177.21,177.21,177.14,177.18,1400.0,158.0347,158.0347,157.9723,158.008,1400.0
2019-02-15 12:40:00,177.15,177.25,177.15,177.23,1866.0,157.9812,158.0704,157.9812,158.0526,1866.0
2019-02-15 12:45:00,177.27,177.3,177.13,177.2,2700.0,158.0883,158.115,157.9634,158.0258,2700.0
2019-02-15 12:50:00,177.19,177.2,177.03,177.06,2459.0,158.0169,158.0258,157.8742,157.901,2459.0
2019-02-15 12:55:00,177.09,177.19,177.05,177.19,1400.0,157.9277,158.0169,157.8921,158.0169,1400.0
2019-02-15 13:00:00,177.13,177.22,177.03,177.19,9355.0,157.9634,158.0437,157.8742,158.0169,9355.0
2019-02-15 13:05:00,177.07,177.13,176.9,176.93,3100.0,157.9099,157.9634,157.7583,157.785,3100.0
2019-02-15 13:10:00,176.89,176.91,176.76,176.76,847.0,157.7494,157.7672,157.6334,157.6334,847.0
2019-02-15 13:15:00,176.77,176.86,176.74,176.82,5515.0,157.6424,157.7226,157.6156,157.6869,5515.0
2019-02-15 13:20:00,176.82,176.86,176.68,176.72,2815.0,157.6869,157.7226,157.5621,157.5978,2815.0
2019-02-15 13:25:00,176.72,176.74,176.66,176.66,2419.0,157.5978,157.6156,157.5443,157.5443,2419.0
2019-02-15 13:30:00,176.63,176.88,176.62,176.81,9336.0,157.5175,157.7405,157.5086,157.678,9336.0
2019-02-15 13:35:00,176.8,177.01,176.8,176.98,8129.0,157.6691,157.8564,157.6691,157.8296,8129.0
2019-02-15 13:40:00,176.98,177.17,176.91,177.01,22779.0,157.8296,157.9991,157.7672,157.8564,22779.0
2019-02-15 13:45:00,176.97,177.11,176.82,176.87,22390.0,157.8207,157.9456,157.6869,157.7315,22390.0
2019-02-15 13:50:00,176.88,177.18,176.87,177.18,5705.0,157.7405,158.008,157.7315,158.008,5705.0
2019-02-15 13:55:00,177.2,177.21,177.01,177.02,3651.0,158.0258,158.0347,157.8564,157.8653,3651.0
2019-02-15 14:00:00,177.08,177.16,177.02,177.02,2607.0,157.9188,157.9902,157.8653,157.8653,2607.0
2019-02-15 14:05:00,177.02,177.09,177.01,177.02,2803.0,157.8653,157.9277,157.8564,157.8653,2803.0
2019-02-15 14:10:00,176.97,177.01,176.87,176.95,4632.0,157.8207,157.8564,157.7315,157.8029,4632.0
2019-02-15 14:15:00,176.92,176.93,176.83,176.88,4873.0,157.7761,157.785,157.6959,157.7405,4873.0
2019-02-15 14:20:00,176.87,176.87,176.67,176.74,2700.0,157.7315,157.7315,157.5532,157.6156,2700.0
2019-02-15 14:25:00,176.64,176.65,176.59,176.64,1384.0,157.5264,157.5353,157.4818,157.5264,1384.0
2019-02-15 14:30:00,176.69,176.83,176.68,176.76,3492.0,157.571,157.6959,157.5621,157.6334,3492.0
2019-02-15 14:35:00,176.74,176.88,176.72,176.88,2235.0,157.6156,157.7405,157.5978,157.7405,2235.0
2019-02-15 14:40:00,176.88,176.91,176.85,176.85,800.0,157.7405,157.7672,157.7137,157.7137,800.0
2019-02-15 14:45:00,176.88,176.9,176.84,176.86,3145.0,157.7405,157.7583,157.7048,157.7226,3145.0
2019-02-15 14:50:00,176.89,176.95,176.81,176.95,4184.0,157.7494,157.8029,157.678,157.8029,4184.0
2019-02-15 14:55:00,176.95,176.99,176.78,176.91,4490.0,157.8029,157.8386,157.6513,157.7672,4490.0
2019-02-15 15:00:00,176.89,176.93,176.73,176.93,4800.0,157.7494,157.785,157.6067,157.785,4800.0
2019-02-15 15:05:00,176.88,176.97,176.87,176.97,1753.0,157.7405,157.8207,157.7315,157.8207,1753.0
2019-02-15 15:10:00,176.99,177.0,176.85,176.88,3106.0,157.8386,157.8475,157.7137,157.7405,3106.0
2019-02-15 15:15:00,176.8,176.88,176.75,176.83,8970.0,157.6691,157.7405,157.6245,157.6959,8970.0
2019-02-15 15:20:00,176.81,176.88,176.77,176.83,8099.0,157.678,157.7405,157.6424,157.6959,8099.0
2019-02-15 15:25:00,176.86,176.87,176.75,176.79,15988.0,157.7226,157.7315,157.6245,157.6602,15988.0
2019-02-15 15:30:00,176.77,177.02,176.76,177.02,4925.0,157.6424,157.8653,157.6334,157.8653,4925.0
2019-02-15 15:35:00,177.0,177.06,176.97,177.03,6438.0,157.8475,157.901,157.8207,157.8742,6438.0
2019-02-15 15:40:00,177.06,177.24,177.06,177.2,5506.0,157.901,158.0615,157.901,158.0258,5506.0
2019-02-15 15:45:00,177.22,177.33,177.2,177.24,11035.0,158.0437,158.1418,158.0258,158.0615,11035.0
2019-02-15 15:50:00,177.24,177.31,177.05,177.31,12246.0,158.0615,158.1239,157.8921,158.1239,12246.0
2019-02-15 15:55:00,177.31,177.51,177.26,177.4,21936.0,158.1239,158.3023,158.0793,158.2042,21936.0
2019-02-19 09:30:00,176.53,177.06,176.45,177.06,20775.0,157.4283,157.901,157.357,157.901,20775.0
2019-02-19 09:35:00,177.25,177.58,176.93,177.58,9517.0,158.0704,158.3647,157.785,158.3647,9517.0
2019-02-19 09:40:00,177.38,177.5,176.64,176.64,2800.0,158.1864,158.2934,157.5264,157.5264,2800.0
2019-02-19 09:45:00,176.52,177.09,176.52,176.72,4269.0,157.4194,157.9277,157.4194,157.5978,4269.0
2019-02-19 09:50:00,176.72,176.92,176.71,176.71,600.0,157.5978,157.7761,157.5889,157.5889,600.0
2019-02-19 09:55:00,176.78,177.02,176.77,176.93,2900.0,157.6513,157.8653,157.6424,157.785,2900.0
2019-02-19 10:00:00,176.86,177.2,176.86,177.12,5032.0,157.7226,158.0258,157.7226,157.9545,5032.0
2019-02-19 10:05:00,177.17,177.17,176.98,177.12,2038.0,157.9991,157.9991,157.8296,157.9545,2038.0
2019-02-19 10:10:00,177.26,177.67,177.22,177.56,3295.0,158.0793,158.445,158.0437,158.3469,3295.0
2019-02-19 10:15:00,177.65,177.91,177.64,177.88,4500.0,158.4271,158.659,158.4182,158.6323,4500.0
2019-02-19 10:20:00,177.82,177.84,177.7,177.7,3424.0,158.5787,158.5966,158.4717,158.4717,3424.0
2019-02-19 10:25:00,177.78,177.78,177.69,177.69,1400.0,158.5431,158.5431,158.4628,158.4628,1400.0
2019-02-19 10:30:00,177.62,177.83,177.62,177.78,16000.0,158.4004,158.5877,158.4004,158.5431,16000.0
2019-02-19 10:35:00,177.81,177.81,177.49,177.5,4500.0,158.5698,158.5698,158.2845,158.2934,4500.0
2019-02-19 10:40:00,177.57,177.6,177.47,177.55,1558.0,158.3558,158.3825,158.2666,158.338,1558.0
2019-02-19 10:45:00,177.58,177.58,176.89,176.96,6650.0,158.3647,158.3647,157.7494,157.8118,6650.0
2019-02-19 10:50:00,176.99,177.15,176.92,176.95,1640.0,157.8386,157.9812,157.7761,157.8029,1640.0
2019-02-19 10:55:00,177.01,177.05,176.89,177.05,2600.0,157.8564,157.8921,157.7494,157.8921,2600.0
2019-02-19 11:00:00,177.13,177.13,177.02,177.08,1200.0,157.9634,157.9634,157.8653,157.9188,1200.0
2019-02-19 11:05:00,177.16,177.2,177.06,177.06,2000.0,157.9902,158.0258,157.901,157.901,2000.0
2019-02-19 11:10:00,177.0,177.12,176.95,177.12,2010.0,157.8475,157.9545,157.8029,157.9545,2010.0
2019-02-19 11:15:00,177.18,177.27,177.15,177.2,4202.0,158.008,158.0883,157.9812,158.0258,4202.0
2019-02-19 11:20:00,177.24,177.33,177.18,177.18,3516.0,158.0615,158.1418,158.008,158.008,3516.0
2019-02-19 11:25:00,177.14,177.21,176.95,176.97,1934.0,157.9723,158.0347,157.8029,157.8207,1934.0
2019-02-19 11:30:00,177.01,177.07,177.01,177.04,2000.0,157.8564,157.9099,157.8564,157.8831,2000.0
2019-02-19 11:35:00,177.07,177.39,177.07,177.33,1648.0,157.9099,158.1953,157.9099,158.1418,1648.0
2019-02-19 11:40:00,177.42,177.55,177.39,177.51,1443.0,158.222,158.338,158.1953,158.3023,1443.0
2019-02-19 11:45:00,177.59,177.77,177.59,177.68,2715.0,158.3736,158.5342,158.3736,158.4539,2715.0
2019-02-19 11:50:00,177.71,177.75,177.67,177.68,799.0,158.4806,158.5163,158.445,158.4539,799.0
2019-02-19 11:55:00,177.69,177.77,177.69,177.77,868.0,158.4628,158.5342,158.4628,158.5342,868.0
2019-02-19 12:00:00,177.9,177.9,177.7,177.7,1122.0,158.6501,158.6501,158.4717,158.4717,1122.0
2019-02-19 12:05:00,177.7,177.77,177.7,177.7,700.0,158.4717,158.5342,158.4717,158.4717,700.0
2019-02-19 12:10:00,177.67,177.68,177.6,177.61,570.0,158.445,158.4539,158.3825,158.3915,570.0
2019-02-19 12:15:00,177.56,177.73,177.56,177.69,5299.0,158.3469,158.4985,158.3469,158.4628,5299.0
2019-02-19 12:20:00,177.69,177.69,177.61,177.61,600.0,158.4628,158.4628,158.3915,158.3915,600.0
2019-02-19 12:25:00,177.64,177.64,177.52,177.52,1300.0,158.4182,158.4182,158.3112,158.3112,1300.0
2019-02-19 12:30:00,177.45,177.52,177.44,177.5,710.0,158.2488,158.3112,158.2399,158.2934,710.0
2019-02-19 12:35:00,177.51,177.57,177.46,177.5,1190.0,158.3023,158.3558,158.2577,158.2934,1190.0
2019-02-19 12:40:00,177.44,177.49,177.4,177.47,1200.0,158.2399,158.2845,158.2042,158.2666,1200.0
2019-02-19 12:45:00,177.46,177.49,177.35,177.38,2132.0,158.2577,158.2845,158.1596,158.1864,2132.0
2019-02-19 12:50:00,177.35,177.59,177.35,177.59,2143.0,158.1596,158.3736,158.1596,158.3736,2143.0
2019-02-19 12:55:00,177.69,177.78,177.64,177.7,1847.0,158.4628,158.5431,158.4182,158.4717,1847.0
2019-02-19 13:00:00,177.64,177.65,177.53,177.55,1477.0,158.4182,158.4271,158.3201,158.338,1477.0
2019-02-19 13:05:00,177.58,177.64,177.57,177.63,969.0,158.3647,158.4182,158.3558,158.4093,969.0
2019-02-19 13:10:00,177.75,177.75,177.64,177.7,850.0,158.5163,158.5163,158.4182,158.4717,850.0
2019-02-19 13:15:00,177.7,177.75,177.69,177.71,6849.0,158.4717,158.5163,158.4628,158.4806,6849.0
2019-02-19 13:20:00,177.71,177.86,177.71,177.81,1656.0,158.4806,158.6144,158.4806,158.5698,1656.0
2019-02-19 13:25:00,177.75,177.78,177.73,177.75,3410.0,158.5163,158.5431,158.4985,158.5163,3410.0
2019-02-19 13:30:00,177.74,177.75,177.59,177.68,8195.0,158.5074,158.5163,158.3736,158.4539,8195.0
2019-02-19 13:35:00,177.73,177.81,177.65,177.72,3491.0,158.4985,158.5698,158.4271,158.4896,3491.0
2019-02-19 13:40:00,177.7,177.73,177.64,177.65,5000.0,158.4717,158.4985,158.4182,158.4271,5000.0
2019-02-19 13:45:00,177.7,177.7,177.65,177.67,522.0,158.4717,158.4717,158.4271,158.445,522.0
2019-02-19 13:50:00,177.7,177.76,177.61,177.7,11420.0,158.4717,158.5252,158.3915,158.4717,11420.0
2019-02-19 13:55:00,177.75,177.85,177.74,177.79,2812.0,158.5163,158.6055,158.5074,158.552,2812.0
2019-02-19 14:00:00,177.78,177.91,177.78,177.85,1300.0,158.5431,158.659,158.5431,158.6055,1300.0
2019-02-19 14:05:00,177.82,177.83,177.75,177.82,1800.0,158.5787,158.5877,158.5163,158.5787,1800.0
2019-02-19 14:10:00,177.84,177.95,177.82,177.89,1000.0,158.5966,158.6947,158.5787,158.6412,1000.0
2019-02-19 14:15:00,177.92,178.03,177.87,178.02,7269.0,158.6679,158.766,158.6233,158.7571,7269.0
2019-02-19 14:20:00,178.1,178.1,178.01,178.09,2043.0,158.8284,158.8284,158.7482,158.8195,2043.0
2019-02-19 14:25:00,178.13,178.19,178.05,178.12,2500.0,158.8552,158.9087,158.7839,158.8463,2500.0
2019-02-19 14:30:00,178.21,178.33,178.17,178.29,1950.0,158.9265,159.0336,158.8909,158.9979,1950.0
2019-02-19 14:35:00,178.23,178.3,178.18,178.29,1100.0,158.9444,159.0068,158.8998,158.9979,1100.0
2019-02-19 14:40:00,178.34,178.5,178.34,178.42,3370.0,159.0425,159.1852,159.0425,159.1138,3370.0
2019-02-19 14:45:00,178.48,178.48,178.18,178.26,4399.0,159.1673,159.1673,158.8998,158.9711,4399.0
2019-02-19 14:50:00,178.26,178.27,178.12,178.21,4842.0,158.9711,158.98,158.8463,158.9265,4842.0
2019-02-19 14:55:00,178.33,178.38,178.29,178.29,866.0,159.0336,159.0781,158.9979,158.9979,866.0
2019-02-19 15:00:00,178.33,178.34,178.16,178.16,2071.0,159.0336,159.0425,158.882,158.882,2071.0
2019-02-19 15:05:00,178.16,178.23,178.16,178.16,1900.0,158.882,158.9444,158.882,158.882,1900.0
2019-02-19 15:10:00,178.14,178.19,178.14,178.19,2640.0,158.8641,158.9087,158.8641,158.9087,2640.0
2019-02-19 15:15:00,178.17,178.19,178.09,178.12,2076.0,158.8909,158.9087,158.8195,158.8463,2076.0
2019-02-19 15:20:00,178.11,178.13,178.01,178.03,2560.0,158.8374,158.8552,158.7482,158.766,2560.0
2019-02-19 15:25:00,178.06,178.08,177.96,178.06,16516.0,158.7928,158.8106,158.7036,158.7928,16516.0
2019-02-19 15:30:00,178.02,178.17,178.02,178.09,8378.0,158.7571,158.8909,158.7571,158.8195,8378.0
2019-02-19 15:35:00,178.05,178.19,177.95,177.95,4204.0,158.7839,158.9087,158.6947,158.6947,4204.0
2019-02-19 15:40:00,177.96,178.13,177.89,178.04,4099.0,158.7036,158.8552,158.6412,158.7749,4099.0
2019-02-19 15:45:00,178.06,178.07,177.92,177.92,6204.0,158.7928,158.8017,158.6679,158.6679,6204.0
2019-02-19 15:50:00,177.9,178.0,177.8,177.8,13344.0,158.6501,158.7393,158.5609,158.5609,13344.0
2019-02-19 15:55:00,177.79,177.79,177.38,177.48,17481.0,158.552,158.552,158.1864,158.2755,17481.0
2019-02-20 09:30:00,177.76,177.98,177.01,177.55,10461.0,158.5252,158.7214,157.8564,158.338,10461.0
2019-02-20 09:35:00,177.44,178.31,177.38,178.0,3600.0,158.2399,159.0157,158.1864,158.7393,3600.0
2019-02-20 09:40:00,178.32,178.91,177.96,177.97,9640.0,159.0246,159.5508,158.7036,158.7125,9640.0
2019-02-20 09:45:00,177.99,178.26,177.76,177.94,7300.0,158.7303,158.9711,158.5252,158.6858,7300.0
2019-02-20 09:50:00,178.03,178.96,177.98,178.8,6640.0,158.766,159.5954,158.7214,159.4527,6640.0
2019-02-20 09:55:00,178.8,179.39,178.8,179.03,10276.0,159.4527,159.9789,159.4527,159.6578,10276.0
2019-02-20 10:00:00,178.99,178.99,178.5,178.5,6076.0,159.6221,159.6221,159.1852,159.1852,6076.0
2019-02-20 10:05:00,178.49,178.49,178.2,178.2,4673.0,159.1762,159.1762,158.9176,158.9176,4673.0
2019-02-20 10:10:00,178.21,178.44,178.21,178.32,4118.0,158.9265,159.1317,158.9265,159.0246,4118.0
2019-02-20 10:15:00,178.22,178.28,178.04,178.23,6098.0,158.9355,158.989,158.7749,158.9444,6098.0
2019-02-20 10:20:00,178.24,178.25,177.95,178.02,4036.0,158.9533,158.9622,158.6947,158.7571,4036.0
2019-02-20 10:25:00,178.03,178.25,178.03,178.1,2510.0,158.766,158.9622,158.766,158.8284,2510.0
2019-02-20 10:30:00,178.13,178.14,177.84,177.85,4227.0,158.8552,158.8641,158.5966,158.6055,4227.0
2019-02-20 10:35:00,177.92,178.15,177.83,177.98,3693.0,158.6679,158.873,158.5877,158.7214,3693.0
2019-02-20 10:40:00,178.06,178.29,178.0,178.29,2332.0,158.7928,158.9979,158.7393,158.9979,2332.0
2019-02-20 10:45:00,178.28,178.43,178.17,178.33,4323.0,158.989,159.1227,158.8909,159.0336,4323.0
2019-02-20 10:50:00,178.45,178.45,178.13,178.13,1560.0,159.1406,159.1406,158.8552,158.8552,1560.0
2019-02-20 10:55:00,178.18,178.21,178.11,178.11,2001.0,158.8998,158.9265,158.8374,158.8374,2001.0
2019-02-20 11:00:00,178.09,178.1,177.7,177.7,5000.0,158.8195,158.8284,158.4717,158.4717,5000.0
2019-02-20 11:05:00,177.7,177.82,177.55,177.67,2828.0,158.4717,158.5787,158.338,158.445,2828.0
2019-02-20 11:10:00,177.7,177.85,177.68,177.68,5201.0,158.4717,158.6055,158.4539,158.4539,5201.0
2019-02-20 11:15:00,177.63,177.66,177.55,177.66,2900.0,158.4093,158.4361,158.338,158.4361,2900.0
2019-02-20 11:20:00,177.71,177.75,177.5,177.5,2980.0,158.4806,158.5163,158.2934,158.2934,2980.0
2019-02-20 11:25:00,177.52,177.56,177.36,177.52,4310.0,158.3112,158.3469,158.1685,158.3112,4310.0
2019-02-20 11:30:00,177.59,177.59,177.43,177.47,3100.0,158.3736,158.3736,158.2309,158.2666,3100.0
2019-02-20 11:35:00,177.5,177.56,177.41,177.45,2700.0,158.2934,158.3469,158.2131,158.2488,2700.0
2019-02-20 11:40:00,177.5,177.69,177.49,177.69,1343.0,158.2934,158.4628,158.2845,158.4628,1343.0
2019-02-20 11:45:00,177.69,177.82,177.68,177.81,1100.0,158.4628,158.5787,158.4539,158.5698,1100.0
2019-02-20 11:50:00,177.8,178.1,177.8,178.06,2617.0,158.5609,158.8284,158.5609,158.7928,2617.0
2019-02-20 11:55:00,178.07,178.15,177.93,177.93,1600.0,158.8017,158.873,158.6768,158.6768,1600.0
2019-02-20 12:00:00,177.94,177.96,177.79,177.83,2741.0,158.6858,158.7036,158.552,158.5877,2741.0
2019-02-20 12:05:00,177.72,177.78,177.56,177.78,818.0,158.4896,158.5431,158.3469,158.5431,818.0
2019-02-20 12:10:00,177.8,177.93,177.8,177.91,1102.0,158.5609,158.6768,158.5609,158.659,1102.0
2019-02-20 12:15:00,177.98,178.02,177.95,178.0,1434.0,158.7214,158.7571,158.6947,158.7393,1434.0
2019-02-20 12:20:00,178.03,178.13,177.98,178.04,1207.0,158.766,158.8552,158.7214,158.7749,1207.0
2019-02-20 12:25:00,177.94,177.95,177.7,177.8,2696.0,158.6858,158.6947,158.4717,158.5609,2696.0
2019-02-20 12:30:00,177.79,177.9,177.78,177.86,4067.0,158.552,158.6501,158.5431,158.6144,4067.0
2019-02-20 12:35:00,177.86,178.01,177.85,177.96,1065.0,158.6144,158.7482,158.6055,158.7036,1065.0
2019-02-20 12:40:00,178.0,178.09,177.92,177.99,1200.0,158.7393,158.8195,158.6679,158.7303,1200.0
2019-02-20 12:45:00,177.94,178.0,177.9,177.92,900.0,158.6858,158.7393,158.6501,158.6679,900.0
2019-02-20 12:50:00,177.89,177.92,177.8,177.87,1400.0,158.6412,158.6679,158.5609,158.6233,1400.0
2019-02-20 12:55:00,177.8,177.97,177.74,177.74,2700.0,158.5609,158.7125,158.5074,158.5074,2700.0
2019-02-20 13:00:00,177.83,178.04,177.81,178.04,1400.0,158.5877,158.7749,158.5698,158.7749,1400.0
2019-02-20 13:05:00,178.06,178.06,177.95,178.03,1566.0,158.7928,158.7928,158.6947,158.766,1566.0
2019-02-20 13:10:00,177.99,178.14,177.99,178.11,1400.0,158.7303,158.8641,158.7303,158.8374,1400.0
2019-02-20 13:15:00,178.09,178.18,178.05,178.11,2300.0,158.8195,158.8998,158.7839,158.8374,2300.0
2019-02-20 13:20:00,178.12,178.26,178.12,178.16,942.0,158.8463,158.9711,158.8463,158.882,942.0
2019-02-20 13:25:00,178.19,178.27,178.14,178.21,3582.0,158.9087,158.98,158.8641,158.9265,3582.0
2019-02-20 13:30:00,178.25,178.31,178.18,178.31,2032.0,158.9622,159.0157,158.8998,159.0157,2032.0
2019-02-20 13:35:00,178.29,178.39,178.29,178.38,900.0,158.9979,159.0871,158.9979,159.0781,900.0
2019-02-20 13:40:00,178.46,178.62,178.41,178.55,1629.0,159.1495,159.2922,159.1049,159.2298,1629.0
2019-02-20 13:45:00,178.64,178.64,178.47,178.51,1852.0,159.31,159.31,159.1584,159.1941,1852.0
2019-02-20 13:50:00,178.47,178.71,178.47,178.6,2500.0,159.1584,159.3724,159.1584,159.2743,2500.0
2019-02-20 13:55:00,178.68,178.8,178.59,178.63,6796.0,159.3457,159.4527,159.2654,159.3011,6796.0
2019-02-20 14:00:00,178.58,178.75,178.2,178.23,8383.0,159.2565,159.4081,158.9176,158.9444,8383.0
2019-02-20 14:05:00,178.17,178.71,178.11,178.11,2700.0,158.8909,159.3724,158.8374,158.8374,2700.0
2019-02-20 14:10:00,178.23,178.34,178.12,178.33,1300.0,158.9444,159.0425,158.8463,159.0336,1300.0
2019-02-20 14:15:00,178.27,178.41,178.18,178.28,2919.0,158.98,159.1049,158.8998,158.989,2919.0
2019-02-20 14:20:00,178.22,178.22,177.88,177.92,1493.0,158.9355,158.9355,158.6323,158.6679,1493.0
2019-02-20 14:25:00,178.01,178.23,178.01,178.23,1654.0,158.7482,158.9444,158.7482,158.9444,1654.0
2019-02-20 14:30:00,178.23,178.6,178.22,178.59,13266.0,158.9444,159.2743,158.9355,159.2654,13266.0
2019-02-20 14:35:00,178.58,178.67,178.45,178.45,2285.0,159.2565,159.3368,159.1406,159.1406,2285.0
2019-02-20 14:40:00,178.38,178.52,178.38,178.46,900.0,159.0781,159.203,159.0781,159.1495,900.0
2019-02-20 14:45:00,178.6,178.72,178.53,178.68,3776.0,159.2743,159.3814,159.2119,159.3457,3776.0
2019-02-20 14:50:00,178.71,178.89,178.68,178.69,2559.0,159.3724,159.533,159.3457,159.3546,2559.0
2019-02-20 14:55:00,178.68,178.72,178.57,178.61,2909.0,159.3457,159.3814,159.2476,159.2833,2909.0
2019-02-20 15:00:00,178.61,178.64,178.47,178.47,3500.0,159.2833,159.31,159.1584,159.1584,3500.0
2019-02-20 15:05:00,178.48,178.6,178.48,178.6,3504.0,159.1673,159.2743,159.1673,159.2743,3504.0
2019-02-20 15:10:00,178.58,178.74,178.55,178.62,5663.0,159.2565,159.3992,159.2298,159.2922,5663.0
2019-02-20 15:15:00,178.65,178.79,178.65,178.75,3000.0,159.3189,159.4438,159.3189,159.4081,3000.0
2019-02-20 15:20:00,178.77,178.85,178.71,178.83,3500.0,159.4259,159.4973,159.3724,159.4795,3500.0
2019-02-20 15:25:00,178.85,178.9,178.79,178.86,6055.0,159.4973,159.5419,159.4438,159.5062,6055.0
2019-02-20 15:30:00,178.84,178.87,178.66,178.74,8600.0,159.4884,159.5151,159.3278,159.3992,8600.0
2019-02-20 15:35:00,178.77,178.81,178.6,178.6,7220.0,159.4259,159.4616,159.2743,159.2743,7220.0
2019-02-20 15:40:00,178.62,178.73,178.62,178.73,6878.0,159.2922,159.3903,159.2922,159.3903,6878.0
2019-02-20 15:45:00,178.74,178.85,178.59,178.78,13551.0,159.3992,159.4973,159.2654,159.4349,13551.0
2019-02-20 15:50:00,178.78,178.98,178.75,178.98,13471.0,159.4349,159.6132,159.4081,159.6132,13471.0
2019-02-20 15:55:00,178.93,178.93,178.65,178.89,32193.0,159.5686,159.5686,159.3189,159.533,32193.0
2019-02-21 09:30:00,178.27,178.35,177.88,178.03,17867.0,158.98,159.0514,158.6323,158.766,17867.0
2019-02-21 09:35:00,177.79,178.5,177.78,178.24,11724.0,158.552,159.1852,158.5431,158.9533,11724.0
2019-02-21 09:40:00,178.17,178.18,177.72,178.1,14482.0,158.8909,158.8998,158.4896,158.8284,14482.0
2019-02-21 09:45:00,178.01,178.14,177.65,177.71,9766.0,158.7482,158.8641,158.4271,158.4806,9766.0
2019-02-21 09:50:00,177.79,177.83,177.64,177.73,3770.0,158.552,158.5877,158.4182,158.4985,3770.0
2019-02-21 09:55:00,177.66,177.95,177.63,177.82,4718.0,158.4361,158.6947,158.4093,158.5787,4718.0
2019-02-21 10:00:00,177.83,177.97,177.72,177.91,5224.0,158.5877,158.7125,158.4896,158.659,5224.0
2019-02-21 10:05:00,177.86,177.91,177.48,177.48,5400.0,158.6144,158.659,158.2755,158.2755,5400.0
2019-02-21 10:10:00,177.56,177.57,176.89,177.27,4293.0,158.3469,158.3558,157.7494,158.0883,4293.0
2019-02-21 10:15:00,177.24,177.63,177.16,177.55,6932.0,158.0615,158.4093,157.9902,158.338,6932.0
2019-02-21 10:20:00,177.66,177.76,177.44,177.69,3380.0,158.4361,158.5252,158.2399,158.4628,3380.0
2019-02-21 10:25:00,177.64,177.64,177.24,177.32,1400.0,158.4182,158.4182,158.0615,158.1328,1400.0
2019-02-21 10:30:00,177.37,177.63,177.37,177.63,3200.0,158.1774,158.4093,158.1774,158.4093,3200.0
2019-02-21 10:35:00,177.53,177.81,177.52,177.77,4830.0,158.3201,158.5698,158.3112,158.5342,4830.0
2019-02-21 10:40:00,177.72,177.91,177.64,177.9,3143.0,158.4896,158.659,158.4182,158.6501,3143.0
2019-02-21 10:45:00,177.9,178.01,177.78,177.88,3570.0,158.6501,158.7482,158.5431,158.6323,3570.0
2019-02-21 10:50:00,177.79,177.88,177.68,177.8,4532.0,158.552,158.6323,158.4539,158.5609,4532.0
2019-02-21 10:55:00,177.84,177.86,177.33,177.33,5056.0,158.5966,158.6144,158.1418,158.1418,5056.0
2019-02-21 11:00:00,177.4,177.43,177.16,177.43,4300.0,158.2042,158.2309,157.9902,158.2309,4300.0
2019-02-21 11:05:00,177.44,177.54,177.18,177.18,2005.0,158.2399,158.329,158.008,158.008,2005.0
2019-02-21 11:10:00,177.33,177.56,177.3,177.55,4014.0,158.1418,158.3469,158.115,158.338,4014.0
2019-02-21 11:15:00,177.53,177.66,177.45,177.45,5000.0,158.3201,158.4361,158.2488,158.2488,5000.0
2019-02-21 11:20:00,177.41,177.41,177.19,177.19,3658.0,158.2131,158.2131,158.0169,158.0169,3658.0
2019-02-21 11:25:00,177.16,177.16,176.95,176.95,1100.0,157.9902,157.9902,157.8029,157.8029,1100.0
2019-02-21 11:30:00,176.94,177.05,176.84,176.87,4404.0,157.794,157.8921,157.7048,157.7315,4404.0
2019-02-21 11:35:00,176.84,176.9,176.8,176.8,1610.0,157.7048,157.7583,157.6691,157.6691,1610.0
2019-02-21 11:40:00,176.87,177.07,176.86,177.07,2650.0,157.7315,157.9099,157.7226,157.9099,2650.0
2019-02-21 11:45:00,177.06,177.08,176.86,177.06,3401.0,157.901,157.9188,157.7226,157.901,3401.0
2019-02-21 11:50:00,177.09,177.61,177.09,177.53,2661.0,157.9277,158.3915,157.9277,158.3201,2661.0
2019-02-21 11:55:00,177.56,177.89,177.56,177.69,2473.0,158.3469,158.6412,158.3469,158.4628,2473.0
2019-02-21 12:00:00,177.63,177.93,177.63,177.93,2400.0,158.4093,158.6768,158.4093,158.6768,2400.0
2019-02-21 12:05:00,177.79,177.86,177.77,177.84,2268.0,158.552,158.6144,158.5342,158.5966,2268.0
2019-02-21 12:10:00,177.8,178.0,177.8,177.97,6825.0,158.5609,158.7393,158.5609,158.7125,6825.0
2019-02-21 12:15:00,177.95,178.0,177.89,177.93,2800.0,158.6947,158.7393,158.6412,158.6768,2800.0
2019-02-21 12:20:00,177.93,177.93,177.79,177.81,3500.0,158.6768,158.6768,158.552,158.5698,3500.0
2019-02-21 12:25:00,177.83,177.83,177.79,177.79,1051.0,158.5877,158.5877,158.552,158.552,1051.0
2019-02-21 12:30:00,177.83,178.05,177.75,177.95,6775.0,158.5877,158.7839,158.5163,158.6947,6775.0
2019-02-21 12:35:00,177.92,177.99,177.86,177.91,2600.0,158.6679,158.7303,158.6144,158.659,2600.0
2019-02-21 12:40:00,177.99,178.06,177.96,177.96,700.0,158.7303,158.7928,158.7036,158.7036,700.0
2019-02-21 12:45:00,177.9,177.99,177.88,177.99,1400.0,158.6501,158.7303,158.6323,158.7303,1400.0
2019-02-21 12:50:00,178.11,178.11,177.95,177.95,1800.0,158.8374,158.8374,158.6947,158.6947,1800.0
2019-02-21 12:55:00,177.96,178.27,177.96,178.27,2029.0,158.7036,158.98,158.7036,158.98,2029.0
2019-02-21 13:00:00,178.31,178.31,177.92,177.98,4600.0,159.0157,159.0157,158.6679,158.7214,4600.0
2019-02-21 13:05:00,178.01,178.11,177.99,178.11,900.0,158.7482,158.8374,158.7303,158.8374,900.0
2019-02-21 13:10:00,177.98,178.12,177.91,178.09,3804.0,158.7214,158.8463,158.659,158.8195,3804.0
2019-02-21 13:15:00,178.11,178.11,178.02,178.04,2810.0,158.8374,158.8374,158.7571,158.7749,2810.0
2019-02-21 13:20:00,178.06,178.12,177.98,177.99,2800.0,158.7928,158.8463,158.7214,158.7303,2800.0
2019-02-21 13:25:00,177.97,177.99,177.75,177.76,1806.0,158.7125,158.7303,158.5163,158.5252,1806.0
2019-02-21 13:30:00,177.79,177.81,177.68,177.74,12737.0,158.552,158.5698,158.4539,158.5074,12737.0
2019-02-21 13:35:00,177.77,177.85,177.72,177.72,2199.0,158.5342,158.6055,158.4896,158.4896,2199.0
2019-02-21 13:40:00,177.65,177.76,177.65,177.75,2035.0,158.4271,158.5252,158.4271,158.5163,2035.0
2019-02-21 13:45:00,177.65,177.9,177.65,177.9,3100.0,158.4271,158.6501,158.4271,158.6501,3100.0
2019-02-21 13:50:00,177.87,177.94,177.81,177.81,3243.0,158.6233,158.6858,158.5698,158.5698,3243.0
2019-02-21 13:55:00,177.78,177.91,177.73,177.91,3504.0,158.5431,158.659,158.4985,158.659,3504.0
2019-02-21 14:00:00,177.93,178.08,177.93,177.97,2340.0,158.6768,158.8106,158.6768,158.7125,2340.0
2019-02-21 14:05:00,177.97,178.08,177.97,178.0,2442.0,158.7125,158.8106,158.7125,158.7393,2442.0
2019-02-21 14:10:00,177.98,178.12,177.98,178.03,9507.0,158.7214,158.8463,158.7214,158.766,9507.0
2019-02-21 14:15:00,178.0,178.0,177.81,177.81,5571.0,158.7393,158.7393,158.5698,158.5698,5571.0
2019-02-21 14:20:00,177.86,177.87,177.48,177.48,3556.0,158.6144,158.6233,158.2755,158.2755,3556.0
2019-02-21 14:25:00,177.44,177.57,177.44,177.57,3501.0,158.2399,158.3558,158.2399,158.3558,3501.0
2019-02-21 14:30:00,177.6,177.72,177.6,177.64,5445.0,158.3825,158.4896,158.3825,158.4182,5445.0
2019-02-21 14:35:00,177.6,177.78,177.6,177.7,2390.0,158.3825,158.5431,158.3825,158.4717,2390.0
2019-02-21 14:40:00,177.67,177.84,177.66,177.76,3654.0,158.445,158.5966,158.4361,158.5252,3654.0
2019-02-21 14:45:00,177.75,177.8,177.49,177.68,11616.0,158.5163,158.5609,158.2845,158.4539,11616.0
2019-02-21 14:50:00,177.7,177.75,177.49,177.54,6791.0,158.4717,158.5163,158.2845,158.329,6791.0
2019-02-21 14:55:00,177.56,177.61,177.51,177.58,2700.0,158.3469,158.3915,158.3023,158.3647,2700.0
2019-02-21 15:00:00,177.64,177.65,177.59,177.59,2210.0,158.4182,158.4271,158.3736,158.3736,2210.0
2019-02-21 15:05:00,177.55,177.85,177.54,177.84,8450.0,158.338,158.6055,158.329,158.5966,8450.0
2019-02-21 15:10:00,177.8,177.85,177.71,177.71,6727.0,158.5609,158.6055,158.4806,158.4806,6727.0
2019-02-21 15:15:00,177.74,177.78,177.49,177.59,3702.0,158.5074,158.5431,158.2845,158.3736,3702.0
2019-02-21 15:20:00,177.61,177.74,177.6,177.69,3171.0,158.3915,158.5074,158.3825,158.4628,3171.0
2019-02-21 15:25:00,177.69,177.74,177.64,177.65,4458.0,158.4628,158.5074,158.4182,158.4271,4458.0
2019-02-21 15:30:00,177.63,177.67,177.33,177.5,6265.0,158.4093,158.445,158.1418,158.2934,6265.0
2019-02-21 15:35:00,177.43,177.49,177.33,177.49,2900.0,158.2309,158.2845,158.1418,158.2845,2900.0
2019-02-21 15:40:00,177.48,177.56,177.42,177.48,6300.0,158.2755,158.3469,158.222,158.2755,6300.0
2019-02-21 15:45:00,177.56,177.79,177.56,177.72,8362.0,158.3469,158.552,158.3469,158.4896,8362.0
2019-02-21 15:50:00,177.72,177.87,177.67,177.84,8919.0,158.4896,158.6233,158.445,158.5966,8919.0
2019-02-21 15:55:00,177.89,178.1,177.89,177.97,18209.0,158.6412,158.8284,158.6412,158.7125,18209.0
2019-02-22 09:30:00,178.44,178.65,177.92,178.4,11389.0,159.1317,159.3189,158.6679,159.096,11389.0
2019-02-22 09:35:00,178.33,178.66,178.0,178.56,5550.0,159.0336,159.3278,158.7393,159.2387,5550.0
2019-02-22 09:40:00,178.63,178.92,178.42,178.6,17331.0,159.3011,159.5597,159.1138,159.2743,17331.0
2019-02-22 09:45:00,178.62,178.94,178.49,178.59,5097.0,159.2922,159.5776,159.1762,159.2654,5097.0
2019-02-22 09:50:00,178.67,178.81,178.6,178.68,2425.0,159.3368,159.4616,159.2743,159.3457,2425.0
2019-02-22 09:55:00,178.8,178.83,178.41,178.81,6033.0,159.4527,159.4795,159.1049,159.4616,6033.0
2019-02-22 10:00:00,178.77,179.08,178.72,179.04,8632.0,159.4259,159.7024,159.3814,159.6667,8632.0
2019-02-22 10:05:00,179.12,179.52,179.12,179.52,36411.0,159.7381,160.0948,159.7381,160.0948,36411.0
2019-02-22 10:10:00,179.51,179.54,179.12,179.28,5623.0,160.0859,160.1126,159.7381,159.8808,5623.0
2019-02-22 10:15:00,179.19,179.49,179.19,179.33,3471.0,159.8005,160.068,159.8005,159.9254,3471.0
2019-02-22 10:20:00,179.36,179.57,179.31,179.54,5320.0,159.9521,160.1394,159.9075,160.1126,5320.0
2019-02-22 10:25:00,179.55,179.55,179.28,179.46,3367.0,160.1215,160.1215,159.8808,160.0413,3367.0
2019-02-22 10:30:00,179.4,179.53,179.39,179.49,1456.0,159.9878,160.1037,159.9789,160.068,1456.0
2019-02-22 10:35:00,179.44,179.49,178.95,179.11,10315.0,160.0234,160.068,159.5865,159.7292,10315.0
2019-02-22 10:40:00,179.1,179.6,179.1,179.5,8832.0,159.7202,160.1661,159.7202,160.077,8832.0
2019-02-22 10:45:00,179.51,179.71,179.51,179.7,2700.0,160.0859,160.2642,160.0859,160.2553,2700.0
2019-02-22 10:50:00,179.69,179.83,179.56,179.58,9369.0,160.2464,160.3712,160.1305,160.1483,9369.0
2019-02-22 10:55:00,179.65,179.72,179.49,179.5,4200.0,160.2107,160.2732,160.068,160.077,4200.0
2019-02-22 11:00:00,179.55,179.59,179.32,179.43,3610.0,160.1215,160.1572,159.9164,160.0145,3610.0
2019-02-22 11:05:00,179.44,179.6,179.44,179.55,2993.0,160.0234,160.1661,160.0234,160.1215,2993.0
2019-02-22 11:10:00,179.54,179.63,179.5,179.56,2800.0,160.1126,160.1929,160.077,160.1305,2800.0
2019-02-22 11:15:00,179.61,179.86,179.48,179.8,6520.0,160.1751,160.398,160.0591,160.3445,6520.0
2019-02-22 11:20:00,179.84,180.0,179.78,179.93,3776.0,160.3802,160.5229,160.3267,160.4604,3776.0
2019-02-22 11:25:00,179.9,179.98,179.85,179.97,3225.0,160.4337,160.505,160.3891,160.4961,3225.0
2019-02-22 11:30:00,179.98,179.99,179.83,179.84,1600.0,160.505,160.5139,160.3712,160.3802,1600.0
2019-02-22 11:35:00,179.79,180.02,179.78,180.02,11796.0,160.3356,160.5407,160.3267,160.5407,11796.0
2019-02-22 11:40:00,179.96,179.96,179.86,179.86,1228.0,160.4872,160.4872,160.398,160.398,1228.0
2019-02-22 11:45:00,179.82,179.82,179.24,179.63,19330.0,160.3623,160.3623,159.8451,160.1929,19330.0
2019-02-22 11:50:00,179.66,179.72,179.3,179.35,13982.0,160.2196,160.2732,159.8986,159.9432,13982.0
2019-02-22 11:55:00,179.41,179.5,179.3,179.44,12965.0,159.9967,160.077,159.8986,160.0234,12965.0
2019-02-22 12:00:00,179.43,179.53,179.4,179.43,8400.0,160.0145,160.1037,159.9878,160.0145,8400.0
2019-02-22 12:05:00,179.48,179.48,179.39,179.39,3453.0,160.0591,160.0591,159.9789,159.9789,3453.0
2019-02-22 12:10:00,179.38,179.38,179.23,179.24,4775.0,159.9699,159.9699,159.8362,159.8451,4775.0
2019-02-22 12:15:00,179.23,179.27,179.03,179.03,4995.0,159.8362,159.8718,159.6578,159.6578,4995.0
2019-02-22 12:20:00,179.03,179.03,178.76,178.86,6132.0,159.6578,159.6578,159.417,159.5062,6132.0
2019-02-22 12:25:00,178.9,179.01,178.74,178.9,4900.0,159.5419,159.64,159.3992,159.5419,4900.0
2019-02-22 12:30:00,178.91,178.97,178.84,178.92,3154.0,159.5508,159.6043,159.4884,159.5597,3154.0
2019-02-22 12:35:00,178.92,178.92,178.7,178.7,1963.0,159.5597,159.5597,159.3635,159.3635,1963.0
2019-02-22 12:40:00,178.72,178.74,178.64,178.66,1943.0,159.3814,159.3992,159.31,159.3278,1943.0
2019-02-22 12:45:00,178.69,178.83,178.69,178.83,4424.0,159.3546,159.4795,159.3546,159.4795,4424.0
2019-02-22 12:50:00,178.85,178.85,178.58,178.62,2115.0,159.4973,159.4973,159.2565,159.2922,2115.0
2019-02-22 12:55:00,178.71,178.89,178.71,178.89,1002.0,159.3724,159.533,159.3724,159.533,1002.0
2019-02-22 13:00:00,178.87,178.88,178.8,178.8,2575.0,159.5151,159.524,159.4527,159.4527,2575.0
2019-02-22 13:05:00,178.82,178.85,178.72,178.72,2011.0,159.4705,159.4973,159.3814,159.3814,2011.0
2019-02-22 13:10:00,178.73,178.73,178.59,178.62,1000.0,159.3903,159.3903,159.2654,159.2922,1000.0
2019-02-22 13:15:00,178.64,178.71,178.57,178.67,3190.0,159.31,159.3724,159.2476,159.3368,3190.0
2019-02-22 13:20:00,178.67,178.68,178.63,178.68,1100.0,159.3368,159.3457,159.3011,159.3457,1100.0
2019-02-22 13:25:00,178.71,178.76,178.65,178.76,1600.0,159.3724,159.417,159.3189,159.417,1600.0
2019-02-22 13:30:00,178.71,178.88,178.71,178.88,3823.0,159.3724,159.524,159.3724,159.524,3823.0
2019-02-22 13:35:00,178.9,178.94,178.86,178.89,3894.0,159.5419,159.5776,159.5062,159.533,3894.0
2019-02-22 13:40:00,178.88,178.91,178.75,178.75,1400.0,159.524,159.5508,159.4081,159.4081,1400.0
2019-02-22 13:45:00,178.79,178.84,178.79,178.84,1515.0,159.4438,159.4884,159.4438,159.4884,1515.0
2019-02-22 13:50:00,178.8,178.8,178.63,178.69,2201.0,159.4527,159.4527,159.3011,159.3546,2201.0
2019-02-22 13:55:00,178.71,178.71,178.49,178.55,4369.0,159.3724,159.3724,159.1762,159.2298,4369.0
2019-02-22 14:00:00,178.51,178.55,178.5,178.51,3507.0,159.1941,159.2298,159.1852,159.1941,3507.0
2019-02-22 14:05:00,178.53,178.54,178.21,178.47,16963.0,159.2119,159.2208,158.9265,159.1584,16963.0
2019-02-22 14:10:00,178.53,178.71,178.5,178.53,5575.0,159.2119,159.3724,159.1852,159.2119,5575.0
2019-02-22 14:15:00,178.55,178.55,178.44,178.44,2142.0,159.2298,159.2298,159.1317,159.1317,2142.0
2019-02-22 14:20:00,178.46,178.48,178.33,178.42,4062.0,159.1495,159.1673,159.0336,159.1138,4062.0
2019-02-22 14:25:00,178.4,178.4,178.32,178.33,1947.0,159.096,159.096,159.0246,159.0336,1947.0
2019-02-22 14:30:00,178.34,178.43,178.26,178.26,5014.0,159.0425,159.1227,158.9711,158.9711,5014.0
2019-02-22 14:35:00,178.29,178.29,177.89,178.17,6639.0,158.9979,158.9979,158.6412,158.8909,6639.0
2019-02-22 14:40:00,178.1,178.12,177.86,178.12,5616.0,158.8284,158.8463,158.6144,158.8463,5616.0
2019-02-22 14:45:00,178.07,178.15,178.01,178.05,2528.0,158.8017,158.873,158.7482,158.7839,2528.0
2019-02-22 14:50:00,178.05,178.28,178.05,178.18,2501.0,158.7839,158.989,158.7839,158.8998,2501.0
2019-02-22 14:55:00,178.22,178.23,178.16,178.22,2476.0,158.9355,158.9444,158.882,158.9355,2476.0
2019-02-22 15:00:00,178.19,178.37,178.13,178.31,5367.0,158.9087,159.0692,158.8552,159.0157,5367.0
2019-02-22 15:05:00,178.4,178.4,178.29,178.31,3000.0,159.096,159.096,158.9979,159.0157,3000.0
2019-02-22 15:10:00,178.34,178.46,178.34,178.39,3384.0,159.0425,159.1495,159.0425,159.0871,3384.0
2019-02-22 15:15:00,178.36,178.47,178.32,178.47,2811.0,159.0603,159.1584,159.0246,159.1584,2811.0
2019-02-22 15:20:00,178.46,178.55,178.44,178.44,5503.0,159.1495,159.2298,159.1317,159.1317,5503.0
2019-02-22 15:25:00,178.47,178.7,178.47,178.68,3660.0,159.1584,159.3635,159.1584,159.3457,3660.0
2019-02-22 15:30:00,178.66,178.66,178.46,178.47,7219.0,159.3278,159.3278,159.1495,159.1584,7219.0
2019-02-22 15:35:00,178.48,178.48,178.33,178.35,3982.0,159.1673,159.1673,159.0336,159.0514,3982.0
2019-02-22 15:40:00,178.39,178.59,178.31,178.58,10685.0,159.0871,159.2654,159.0157,159.2565,10685.0
2019-02-22 15:45:00,178.63,178.87,178.63,178.76,6328.0,159.3011,159.5151,159.3011,159.417,6328.0
2019-02-22 15:50:00,178.76,179.06,178.74,179.06,9957.0,159.417,159.6846,159.3992,159.6846,9957.0
2019-02-22 15:55:00,179.12,179.3,179.02,179.22,38759.0,159.7381,159.8986,159.6489,159.8273,38759.0
2019-02-25 09:30:00,180.06,181.43,180.06,181.38,14222.0,160.5764,161.7981,160.5764,161.7535,14222.0
2019-02-25 09:35:00,181.02,181.27,180.84,181.12,2793.0,161.4325,161.6554,161.272,161.5217,2793.0
2019-02-25 09:40:00,181.08,181.09,180.65,180.74,3117.0,161.486,161.4949,161.1025,161.1828,3117.0
2019-02-25 09:45:00,180.77,181.05,180.77,180.89,3093.0,161.2095,161.4592,161.2095,161.3165,3093.0
2019-02-25 09:50:00,180.95,181.27,180.74,181.11,7388.0,161.3701,161.6554,161.1828,161.5127,7388.0
2019-02-25 09:55:00,181.05,181.37,181.05,181.31,4151.0,161.4592,161.7446,161.4592,161.6911,4151.0
2019-02-25 10:00:00,181.15,181.26,181.01,181.21,2720.0,161.5484,161.6465,161.4236,161.6019,2720.0
2019-02-25 10:05:00,181.14,181.37,180.91,181.37,11570.0,161.5395,161.7446,161.3344,161.7446,11570.0
2019-02-25 10:10:00,181.46,181.51,181.06,181.08,4160.0,161.8249,161.8695,161.4682,161.486,4160.0
2019-02-25 10:15:00,181.05,181.31,181.05,181.26,1400.0,161.4592,161.6911,161.4592,161.6465,1400.0
2019-02-25 10:20:00,181.35,181.35,180.5,180.5,5300.0,161.7268,161.7268,160.9687,160.9687,5300.0
2019-02-25 10:25:00,180.5,180.58,180.3,180.54,5700.0,160.9687,161.0401,160.7904,161.0044,5700.0
2019-02-25 10:30:00,180.51,180.6,180.48,180.6,5050.0,160.9777,161.0579,160.9509,161.0579,5050.0
2019-02-25 10:35:00,180.63,180.8,180.56,180.8,11691.0,161.0847,161.2363,161.0223,161.2363,11691.0
2019-02-25 10:40:00,180.74,180.78,180.55,180.62,4709.0,161.1828,161.2185,161.0133,161.0758,4709.0
2019-02-25 10:45:00,180.64,180.64,180.39,180.53,5068.0,161.0936,161.0936,160.8707,160.9955,5068.0
2019-02-25 10:50:00,180.53,180.77,180.35,180.74,4400.0,160.9955,161.2095,160.835,161.1828,4400.0
2019-02-25 10:55:00,180.69,181.02,180.69,180.87,28566.0,161.1382,161.4325,161.1382,161.2987,28566.0
2019-02-25 11:00:00,180.87,181.0,180.71,180.79,6521.0,161.2987,161.4146,161.156,161.2274,6521.0
2019-02-25 11:05:00,180.79,180.87,180.79,180.82,5942.0,161.2274,161.2987,161.2274,161.2541,5942.0
2019-02-25 11:10:00,180.78,180.87,180.71,180.72,3240.0,161.2185,161.2987,161.156,161.1649,3240.0
2019-02-25 11:15:00,180.65,180.68,180.57,180.61,3703.0,161.1025,161.1293,161.0312,161.0668,3703.0
2019-02-25 11:20:00,180.57,180.71,180.49,180.63,9082.0,161.0312,161.156,160.9598,161.0847,9082.0
2019-02-25 11:25:00,180.59,180.64,180.51,180.64,3242.0,161.049,161.0936,160.9777,161.0936,3242.0
2019-02-25 11:30:00,180.69,180.7,180.53,180.63,4932.0,161.1382,161.1471,160.9955,161.0847,4932.0
2019-02-25 11:35:00,180.62,180.74,180.51,180.56,3401.0,161.0758,161.1828,160.9777,161.0223,3401.0
2019-02-25 11:40:00,180.61,180.86,180.56,180.79,2794.0,161.0668,161.2898,161.0223,161.2274,2794.0
2019-02-25 11:45:00,180.75,181.03,180.75,180.92,4200.0,161.1917,161.4414,161.1917,161.3433,4200.0
2019-02-25 11:50:00,180.97,181.11,180.91,181.08,3943.0,161.3879,161.5127,161.3344,161.486,3943.0
2019-02-25 11:55:00,181.09,181.16,180.95,180.97,3302.0,161.4949,161.5573,161.3701,161.3879,3302.0
2019-02-25 12:00:00,180.91,180.91,180.53,180.53,3000.0,161.3344,161.3344,160.9955,160.9955,3000.0
2019-02-25 12:05:00,180.61,180.61,180.28,180.28,2900.0,161.0668,161.0668,160.7726,160.7726,2900.0
2019-02-25 12:10:00,180.27,180.35,180.12,180.27,3300.0,160.7636,160.835,160.6299,160.7636,3300.0
2019-02-25 12:15:00,180.25,180.31,180.16,180.19,2840.0,160.7458,160.7993,160.6655,160.6923,2840.0
2019-02-25 12:20:00,180.18,180.24,179.94,180.01,4000.0,160.6834,160.7369,160.4693,160.5318,4000.0
2019-02-25 12:25:00,179.94,180.17,179.92,180.08,3500.0,160.4693,160.6745,160.4515,160.5942,3500.0
2019-02-25 12:30:00,180.01,180.08,180.0,180.02,3350.0,160.5318,160.5942,160.5229,160.5407,3350.0
2019-02-25 12:35:00,180.0,180.06,179.96,179.98,4116.0,160.5229,160.5764,160.4872,160.505,4116.0
2019-02-25 12:40:00,179.99,180.03,179.9,179.91,4240.0,160.5139,160.5496,160.4337,160.4426,4240.0
2019-02-25 12:45:00,179.88,180.03,179.88,179.95,3127.0,160.4158,160.5496,160.4158,160.4783,3127.0
2019-02-25 12:50:00,179.99,180.04,179.64,179.69,3801.0,160.5139,160.5585,160.2018,160.2464,3801.0
2019-02-25 12:55:00,179.69,179.69,179.46,179.63,4385.0,160.2464,160.2464,160.0413,160.1929,4385.0
2019-02-25 13:00:00,179.68,179.83,179.65,179.81,6149.0,160.2375,160.3712,160.2107,160.3534,6149.0
2019-02-25 13:05:00,179.79,179.86,179.79,179.84,1918.0,160.3356,160.398,160.3356,160.3802,1918.0
2019-02-25 13:10:00,179.84,179.96,179.84,179.84,5415.0,160.3802,160.4872,160.3802,160.3802,5415.0
2019-02-25 13:15:00,179.88,179.91,179.78,179.86,3300.0,160.4158,160.4426,160.3267,160.398,3300.0
2019-02-25 13:20:00,179.77,179.83,179.76,179.79,900.0,160.3177,160.3712,160.3088,160.3356,900.0
2019-02-25 13:25:00,179.78,179.93,179.77,179.91,3700.0,160.3267,160.4604,160.3177,160.4426,3700.0
2019-02-25 13:30:00,179.87,179.92,179.72,179.78,9633.0,160.4069,160.4515,160.2732,160.3267,9633.0
2019-02-25 13:35:00,179.73,179.91,179.73,179.9,13339.0,160.2821,160.4426,160.2821,160.4337,13339.0
2019-02-25 13:40:00,179.92,180.1,179.92,180.1,2237.0,160.4515,160.612,160.4515,160.612,2237.0
2019-02-25 13:45:00,180.12,180.12,179.95,179.95,2800.0,160.6299,160.6299,160.4783,160.4783,2800.0
2019-02-25 13:50:00,179.95,179.97,179.88,179.88,2361.0,160.4783,160.4961,160.4158,160.4158,2361.0
2019-02-25 13:55:00,179.89,180.03,179.85,179.94,7850.0,160.4248,160.5496,160.3891,160.4693,7850.0
2019-02-25 14:00:00,180.0,180.14,179.96,180.0,4901.0,160.5229,160.6477,160.4872,160.5229,4901.0
2019-02-25 14:05:00,180.01,180.08,179.96,180.03,2166.0,160.5318,160.5942,160.4872,160.5496,2166.0
2019-02-25 14:10:00,180.03,180.21,180.02,180.2,3559.0,160.5496,160.7101,160.5407,160.7012,3559.0
2019-02-25 14:15:00,180.19,180.19,179.77,179.87,6700.0,160.6923,160.6923,160.3177,160.4069,6700.0
2019-02-25 14:20:00,179.87,180.08,179.87,180.08,4506.0,160.4069,160.5942,160.4069,160.5942,4506.0
2019-02-25 14:25:00,180.09,180.19,179.95,179.99,10669.0,160.6031,160.6923,160.4783,160.5139,10669.0
2019-02-25 14:30:00,179.99,180.04,179.8,179.9,14686.0,160.5139,160.5585,160.3445,160.4337,14686.0
2019-02-25 14:35:00,179.93,180.03,179.85,179.96,12763.0,160.4604,160.5496,160.3891,160.4872,12763.0
2019-02-25 14:40:00,179.95,180.03,179.95,179.96,3448.0,160.4783,160.5496,160.4783,160.4872,3448.0
2019-02-25 14:45:00,179.99,180.04,179.96,180.0,4204.0,160.5139,160.5585,160.4872,160.5229,4204.0
2019-02-25 14:50:00,179.95,180.08,179.92,180.06,5414.0,160.4783,160.5942,160.4515,160.5764,5414.0
2019-02-25 14:55:00,179.97,180.07,179.94,180.05,6788.0,160.4961,160.5853,160.4693,160.5674,6788.0
2019-02-25 15:00:00,180.09,180.09,179.84,179.84,6592.0,160.6031,160.6031,160.3802,160.3802,6592.0
2019-02-25 15:05:00,179.72,179.88,179.71,179.85,7688.0,160.2732,160.4158,160.2642,160.3891,7688.0
2019-02-25 15:10:00,179.85,180.02,179.85,180.0,13992.0,160.3891,160.5407,160.3891,160.5229,13992.0
2019-02-25 15:15:00,180.03,180.17,180.0,180.0,5376.0,160.5496,160.6745,160.5229,160.5229,5376.0
2019-02-25 15:20:00,180.01,180.04,179.99,180.03,6503.0,160.5318,160.5585,160.5139,160.5496,6503.0
2019-02-25 15:25:00,180.0,180.08,179.74,179.75,7912.0,160.5229,160.5942,160.291,160.2999,7912.0
2019-02-25 15:30:00,179.78,179.95,179.72,179.95,4278.0,160.3267,160.4783,160.2732,160.4783,4278.0
2019-02-25 15:35:00,179.96,179.98,179.81,179.87,7328.0,160.4872,160.505,160.3534,160.4069,7328.0
2019-02-25 15:40:00,179.9,180.0,179.87,179.94,7403.0,160.4337,160.5229,160.4069,160.4693,7403.0
2019-02-25 15:45:00,179.91,180.0,179.91,179.98,8417.0,160.4426,160.5229,160.4426,160.505,8417.0
2019-02-25 15:50:00,179.98,180.03,179.87,179.91,18611.0,160.505,160.5496,160.4069,160.4426,18611.0
2019-02-25 15:55:00,179.91,180.28,179.9,180.08,40658.0,160.4426,160.7726,160.4337,160.5942,40658.0
2019-02-26 09:30:00,179.16,180.0,179.16,180.0,12507.0,159.7737,160.5229,159.7737,160.5229,12507.0
2019-02-26 09:35:00,180.14,180.73,180.14,180.67,2703.0,160.6477,161.1739,160.6477,161.1204,2703.0
2019-02-26 09:40:00,180.49,180.58,180.04,180.39,9052.0,160.9598,161.0401,160.5585,160.8707,9052.0
2019-02-26 09:45:00,180.45,180.83,180.02,180.18,7026.0,160.9242,161.263,160.5407,160.6834,7026.0
2019-02-26 09:50:00,180.14,180.47,179.99,179.99,2696.0,160.6477,160.942,160.5139,160.5139,2696.0
2019-02-26 09:55:00,180.15,180.7,180.06,180.63,8656.0,160.6566,161.1471,160.5764,161.0847,8656.0
2019-02-26 10:00:00,180.55,180.81,180.37,180.81,5921.0,161.0133,161.2452,160.8528,161.2452,5921.0
2019-02-26 10:05:00,180.68,180.8,180.52,180.52,4357.0,161.1293,161.2363,160.9866,160.9866,4357.0
2019-02-26 10:10:00,180.31,180.58,180.31,180.42,5208.0,160.7993,161.0401,160.7993,160.8974,5208.0
2019-02-26 10:15:00,180.51,180.62,180.43,180.51,10418.0,160.9777,161.0758,160.9063,160.9777,10418.0
2019-02-26 10:20:00,180.56,180.56,180.37,180.48,3313.0,161.0223,161.0223,160.8528,160.9509,3313.0
2019-02-26 10:25:00,180.32,180.32,180.04,180.17,32079.0,160.8082,160.8082,160.5585,160.6745,32079.0
2019-02-26 10:30:00,180.13,180.2,179.94,180.14,11550.0,160.6388,160.7012,160.4693,160.6477,11550.0
2019-02-26 10:35:00,180.11,180.14,180.0,180.03,5778.0,160.6209,160.6477,160.5229,160.5496,5778.0
2019-02-26 10:40:00,180.03,180.4,179.99,180.38,13630.0,160.5496,160.8796,160.5139,160.8617,13630.0
2019-02-26 10:45:00,180.39,180.46,180.37,180.42,2523.0,160.8707,160.9331,160.8528,160.8974,2523.0
2019-02-26 10:50:00,180.34,180.34,179.95,179.95,1200.0,160.8261,160.8261,160.4783,160.4783,1200.0
2019-02-26 10:55:00,179.95,179.98,179.85,179.85,1712.0,160.4783,160.505,160.3891,160.3891,1712.0
2019-02-26 11:00:00,179.85,179.98,179.81,179.81,2065.0,160.3891,160.505,160.3534,160.3534,2065.0
2019-02-26 11:05:00,179.86,179.98,179.85,179.89,2457.0,160.398,160.505,160.3891,160.4248,2457.0
2019-02-26 11:10:00,179.91,180.12,179.91,180.08,4832.0,160.4426,160.6299,160.4426,160.5942,4832.0
2019-02-26 11:15:00,180.21,180.26,180.08,180.14,1703.0,160.7101,160.7547,160.5942,160.6477,1703.0
2019-02-26 11:20:00,180.17,180.17,179.93,180.12,3070.0,160.6745,160.6745,160.4604,160.6299,3070.0
2019-02-26 11:25:00,180.12,180.26,180.03,180.26,1700.0,160.6299,160.7547,160.5496,160.7547,1700.0
2019-02-26 11:30:00,180.26,180.39,180.24,180.26,2529.0,160.7547,160.8707,160.7369,160.7547,2529.0
2019-02-26 11:35:00,180.2,180.2,180.03,180.18,2912.0,160.7012,160.7012,160.5496,160.6834,2912.0
2019-02-26 11:40:00,180.16,180.22,180.05,180.1,1988.0,160.6655,160.719,160.5674,160.612,1988.0
2019-02-26 11:45:00,180.09,180.2,180.0,180.2,3651.0,160.6031,160.7012,160.5229,160.7012,3651.0
2019-02-26 11:50:00,180.14,180.17,180.05,180.06,2306.0,160.6477,160.6745,160.5674,160.5764,2306.0
2019-02-26 11:55:00,180.16,180.16,179.97,180.05,1939.0,160.6655,160.6655,160.4961,160.5674,1939.0
2019-02-26 12:00:00,180.02,180.05,179.97,179.99,5401.0,160.5407,160.5674,160.4961,160.5139,5401.0
2019-02-26 12:05:00,180.0,180.06,179.93,179.94,3880.0,160.5229,160.5764,160.4604,160.4693,3880.0
2019-02-26 12:10:00,179.94,180.09,179.94,180.09,3427.0,160.4693,160.6031,160.4693,160.6031,3427.0
2019-02-26 12:15:00,180.17,180.2,180.11,180.2,1911.0,160.6745,160.7012,160.6209,160.7012,1911.0
2019-02-26 12:20:00,180.27,180.29,180.19,180.28,3409.0,160.7636,160.7815,160.6923,160.7726,3409.0
2019-02-26 12:25:00,180.32,180.36,180.28,180.28,1300.0,160.8082,160.8439,160.7726,160.7726,1300.0
2019-02-26 12:30:00,180.28,180.31,180.0,180.0,4249.0,160.7726,160.7993,160.5229,160.5229,4249.0
2019-02-26 12:35:00,179.98,180.02,179.83,179.85,3320.0,160.505,160.5407,160.3712,160.3891,3320.0
2019-02-26 12:40:00,179.88,179.97,179.82,179.91,5884.0,160.4158,160.4961,160.3623,160.4426,5884.0
2019-02-26 12:45:00,179.89,179.92,179.79,179.89,2968.0,160.4248,160.4515,160.3356,160.4248,2968.0
2019-02-26 12:50:00,179.89,179.89,179.77,179.82,1997.0,160.4248,160.4248,160.3177,160.3623,1997.0
2019-02-26 12:55:00,179.78,179.88,179.78,179.88,1500.0,160.3267,160.4158,160.3267,160.4158,1500.0
2019-02-26 13:00:00,179.88,179.92,179.84,179.84,2505.0,160.4158,160.4515,160.3802,160.3802,2505.0
2019-02-26 13:05:00,179.84,179.91,179.66,179.71,7866.0,160.3802,160.4426,160.2196,160.2642,7866.0
2019-02-26 13:10:00,179.66,179.86,179.66,179.86,1156.0,160.2196,160.398,160.2196,160.398,1156.0
2019-02-26 13:15:00,179.87,179.96,179.86,179.86,1705.0,160.4069,160.4872,160.398,160.398,1705.0
2019-02-26 13:20:00,179.8,179.86,179.8,179.86,900.0,160.3445,160.398,160.3445,160.398,900.0
2019-02-26 13:25:00,179.86,179.89,179.73,179.76,3000.0,160.398,160.4248,160.2821,160.3088,3000.0
2019-02-26 13:30:00,179.69,179.7,179.61,179.64,2011.0,160.2464,160.2553,160.1751,160.2018,2011.0
2019-02-26 13:35:00,179.65,179.68,179.6,179.6,2181.0,160.2107,160.2375,160.1661,160.1661,2181.0
2019-02-26 13:40:00,179.59,179.64,179.5,179.56,3700.0,160.1572,160.2018,160.077,160.1305,3700.0
2019-02-26 13:45:00,179.56,179.61,179.54,179.55,1983.0,160.1305,160.1751,160.1126,160.1215,1983.0
2019-02-26 13:50:00,179.59,179.6,179.54,179.56,1338.0,160.1572,160.1661,160.1126,160.1305,1338.0
2019-02-26 13:55:00,179.62,179.69,179.57,179.62,2123.0,160.184,160.2464,160.1394,160.184,2123.0
2019-02-26 14:00:00,179.66,179.74,179.61,179.7,3751.0,160.2196,160.291,160.1751,160.2553,3751.0
2019-02-26 14:05:00,179.7,179.72,179.59,179.64,3300.0,160.2553,160.2732,160.1572,160.2018,3300.0
2019-02-26 14:10:00,179.64,179.7,179.63,179.64,2072.0,160.2018,160.2553,160.1929,160.2018,2072.0
2019-02-26 14:15:00,179.63,179.71,179.6,179.63,2963.0,160.1929,160.2642,160.1661,160.1929,2963.0
2019-02-26 14:20:00,179.63,179.65,179.52,179.53,1650.0,160.1929,160.2107,160.0948,160.1037,1650.0
2019-02-26 14:25:00,179.49,179.57,179.49,179.53,1421.0,160.068,160.1394,160.068,160.1037,1421.0
2019-02-26 14:30:00,179.57,179.6,179.52,179.52,2830.0,160.1394,160.1661,160.0948,160.0948,2830.0
2019-02-26 14:35:00,179.61,179.76,179.61,179.74,2756.0,160.1751,160.3088,160.1751,160.291,2756.0
2019-02-26 14:40:00,179.76,179.81,179.72,179.72,1806.0,160.3088,160.3534,160.2732,160.2732,1806.0
2019-02-26 14:45:00,179.69,179.72,179.66,179.69,2193.0,160.2464,160.2732,160.2196,160.2464,2193.0
2019-02-26 14:50:00,179.78,179.83,179.62,179.73,2951.0,160.3267,160.3712,160.184,160.2821,2951.0
2019-02-26 14:55:00,179.68,179.71,179.66,179.67,1100.0,160.2375,160.2642,160.2196,160.2286,1100.0
2019-02-26 15:00:00,179.67,179.96,179.66,179.94,3600.0,160.2286,160.4872,160.2196,160.4693,3600.0
2019-02-26 15:05:00,179.93,179.96,179.83,179.83,2189.0,160.4604,160.4872,160.3712,160.3712,2189.0
2019-02-26 15:10:00,179.75,179.81,179.7,179.7,2400.0,160.2999,160.3534,160.2553,160.2553,2400.0
2019-02-26 15:15:00,179.71,179.91,179.7,179.89,3996.0,160.2642,160.4426,160.2553,160.4248,3996.0
2019-02-26 15:20:00,179.89,179.98,179.86,179.87,7014.0,160.4248,160.505,160.398,160.4069,7014.0
2019-02-26 15:25:00,179.85,179.89,179.72,179.75,5247.0,160.3891,160.4248,160.2732,160.2999,5247.0
2019-02-26 15:30:00,179.75,179.92,179.74,179.88,11053.0,160.2999,160.4515,160.291,160.4158,11053.0
2019-02-26 15:35:00,179.85,179.87,179.7,179.73,7120.0,160.3891,160.4069,160.2553,160.2821,7120.0
2019-02-26 15:40:00,179.75,180.06,179.75,179.87,8251.0,160.2999,160.5764,160.2999,160.4069,8251.0
2019-02-26 15:45:00,179.83,179.9,179.68,179.68,9146.0,160.3712,160.4337,160.2375,160.2375,9146.0
2019-02-26 15:50:00,179.7,179.76,179.53,179.71,9600.0,160.2553,160.3088,160.1037,160.2642,9600.0
2019-02-26 15:55:00,179.69,179.75,179.27,179.31,21477.0,160.2464,160.2999,159.8718,159.9075,21477.0
2019-02-27 09:30:00,178.66,178.66,178.29,178.55,5355.0,159.3278,159.3278,158.9979,159.2298,5355.0
2019-02-27 09:35:00,178.46,179.09,178.35,179.09,2400.0,159.1495,159.7113,159.0514,159.7113,2400.0
2019-02-27 09:40:00,179.2,179.49,179.2,179.31,7567.0,159.8094,160.068,159.8094,159.9075,7567.0
2019-02-27 09:45:00,179.21,179.21,178.97,178.98,2525.0,159.8183,159.8183,159.6043,159.6132,2525.0
2019-02-27 09:50:00,178.88,178.88,178.79,178.85,1918.0,159.524,159.524,159.4438,159.4973,1918.0
2019-02-27 09:55:00,178.8,178.97,178.8,178.81,4000.0,159.4527,159.6043,159.4527,159.4616,4000.0
2019-02-27 10:00:00,178.79,178.84,178.55,178.74,1800.0,159.4438,159.4884,159.2298,159.3992,1800.0
2019-02-27 10:05:00,178.79,178.8,178.6,178.65,1851.0,159.4438,159.4527,159.2743,159.3189,1851.0
2019-02-27 10:10:00,178.7,178.7,177.88,178.07,4889.0,159.3635,159.3635,158.6323,158.8017,4889.0
2019-02-27 10:15:00,178.07,178.45,177.96,178.45,2451.0,158.8017,159.1406,158.7036,159.1406,2451.0
2019-02-27 10:20:00,178.47,178.48,178.03,178.03,3041.0,159.1584,159.1673,158.766,158.766,3041.0
2019-02-27 10:25:00,178.1,178.28,178.04,178.28,2153.0,158.8284,158.989,158.7749,158.989,2153.0
2019-02-27 10:30:00,178.28,178.3,178.23,178.23,900.0,158.989,159.0068,158.9444,158.9444,900.0
2019-02-27 10:35:00,178.2,178.21,178.06,178.1,5184.0,158.9176,158.9265,158.7928,158.8284,5184.0
2019-02-27 10:40:00,177.99,178.23,177.98,178.23,3721.0,158.7303,158.9444,158.7214,158.9444,3721.0
2019-02-27 10:45:00,178.15,178.16,178.04,178.11,1351.0,158.873,158.882,158.7749,158.8374,1351.0
2019-02-27 10:50:00,178.07,178.07,177.84,177.89,4200.0,158.8017,158.8017,158.5966,158.6412,4200.0
2019-02-27 10:55:00,177.78,177.96,177.78,177.86,35994.0,158.5431,158.7036,158.5431,158.6144,35994.0
2019-02-27 11:00:00,177.98,178.21,177.98,178.12,4100.0,158.7214,158.9265,158.7214,158.8463,4100.0
2019-02-27 11:05:00,178.13,178.17,177.94,178.12,3098.0,158.8552,158.8909,158.6858,158.8463,3098.0
2019-02-27 11:10:00,178.08,178.24,178.08,178.12,33710.0,158.8106,158.9533,158.8106,158.8463,33710.0
2019-02-27 11:15:00,178.07,178.17,178.05,178.15,1207.0,158.8017,158.8909,158.7839,158.873,1207.0
2019-02-27 11:20:00,178.27,178.31,178.26,178.28,936.0,158.98,159.0157,158.9711,158.989,936.0
2019-02-27 11:25:00,178.33,178.6,178.22,178.39,49890.0,159.0336,159.2743,158.9355,159.0871,49890.0
2019-02-27 11:30:00,178.39,178.84,178.31,178.46,7298.0,159.0871,159.4884,159.0157,159.1495,7298.0
2019-02-27 11:35:00,178.45,178.53,178.35,178.45,5599.0,159.1406,159.2119,159.0514,159.1406,5599.0
2019-02-27 11:40:00,178.66,178.71,178.62,178.69,945.0,159.3278,159.3724,159.2922,159.3546,945.0
2019-02-27 11:45:00,178.79,178.89,178.7,178.89,1300.0,159.4438,159.533,159.3635,159.533,1300.0
2019-02-27 11:50:00,178.94,179.0,178.94,179.0,900.0,159.5776,159.6311,159.5776,159.6311,900.0
2019-02-27 11:55:00,179.06,179.06,178.92,178.92,1300.0,159.6846,159.6846,159.5597,159.5597,1300.0
2019-02-27 12:00:00,178.8,178.82,178.8,178.8,860.0,159.4527,159.4705,159.4527,159.4527,860.0
2019-02-27 12:05:00,178.77,178.8,178.71,178.71,887.0,159.4259,159.4527,159.3724,159.3724,887.0
2019-02-27 12:10:00,178.71,178.8,178.71,178.8,500.0,159.3724,159.4527,159.3724,159.4527,500.0
2019-02-27 12:15:00,178.8,179.09,178.8,179.09,6003.0,159.4527,159.7113,159.4527,159.7113,6003.0
2019-02-27 12:20:00,178.96,179.01,178.93,178.93,2530.0,159.5954,159.64,159.5686,159.5686,2530.0
2019-02-27 12:25:00,179.05,179.11,179.05,179.11,400.0,159.6756,159.7292,159.6756,159.7292,400.0
2019-02-27 12:30:00,179.06,179.06,179.04,179.06,707.0,159.6846,159.6846,159.6667,159.6846,707.0
2019-02-27 12:35:00,179.09,179.13,179.07,179.07,723.0,159.7113,159.747,159.6935,159.6935,723.0
2019-02-27 12:40:00,179.03,179.24,179.03,179.24,861.0,159.6578,159.8451,159.6578,159.8451,861.0
2019-02-27 12:45:00,179.22,179.32,179.22,179.25,600.0,159.8273,159.9164,159.8273,159.854,600.0
2019-02-27 12:50:00,179.36,179.37,179.24,179.24,1400.0,159.9521,159.961,159.8451,159.8451,1400.0
2019-02-27 12:55:00,179.23,179.28,179.19,179.28,1260.0,159.8362,159.8808,159.8005,159.8808,1260.0
2019-02-27 13:00:00,179.29,179.31,179.26,179.31,900.0,159.8897,159.9075,159.8629,159.9075,900.0
2019-02-27 13:05:00,179.31,179.33,179.26,179.28,1100.0,159.9075,159.9254,159.8629,159.8808,1100.0
2019-02-27 13:10:00,179.32,179.35,179.26,179.35,1100.0,159.9164,159.9432,159.8629,159.9432,1100.0
2019-02-27 13:15:00,179.41,179.59,179.35,179.59,1700.0,159.9967,160.1572,159.9432,160.1572,1700.0
2019-02-27 13:20:00,179.54,179.66,179.53,179.64,2616.0,160.1126,160.2196,160.1037,160.2018,2616.0
2019-02-27 13:25:00,179.66,179.68,179.58,179.61,1100.0,160.2196,160.2375,160.1483,160.1751,1100.0
2019-02-27 13:30:00,179.58,179.77,179.57,179.57,9761.0,160.1483,160.3177,160.1394,160.1394,9761.0
2019-02-27 13:35:00,179.58,179.74,179.58,179.61,1500.0,160.1483,160.291,160.1483,160.1751,1500.0
2019-02-27 13:40:00,179.57,179.75,179.57,179.74,2500.0,160.1394,160.2999,160.1394,160.291,2500.0
2019-02-27 13:45:00,179.68,179.74,179.67,179.72,1391.0,160.2375,160.291,160.2286,160.2732,1391.0
2019-02-27 13:50:00,179.75,179.76,179.67,179.67,500.0,160.2999,160.3088,160.2286,160.2286,500.0
2019-02-27 13:55:00,179.79,179.85,179.72,179.72,3009.0,160.3356,160.3891,160.2732,160.2732,3009.0
2019-02-27 14:00:00,179.7,179.77,179.69,179.74,700.0,160.2553,160.3177,160.2464,160.291,700.0
2019-02-27 14:05:00,179.8,179.94,179.8,179.94,1800.0,160.3445,160.4693,160.3445,160.4693,1800.0
2019-02-27 14:10:00,179.95,180.01,179.95,180.01,1800.0,160.4783,160.5318,160.4783,160.5318,1800.0
2019-02-27 14:15:00,180.05,180.1,180.01,180.06,1051.0,160.5674,160.612,160.5318,160.5764,1051.0
2019-02-27 14:20:00,180.1,180.1,180.01,180.07,1835.0,160.612,160.612,160.5318,160.5853,1835.0
2019-02-27 14:25:00,180.0,180.19,180.0,180.19,2649.0,160.5229,160.6923,160.5229,160.6923,2649.0
2019-02-27 14:30:00,180.21,180.44,180.16,180.39,4841.0,160.7101,160.9152,160.6655,160.8707,4841.0
2019-02-27 14:35:00,180.46,180.55,180.42,180.48,2803.0,160.9331,161.0133,160.8974,160.9509,2803.0
2019-02-27 14:40:00,180.45,180.55,180.44,180.5,3325.0,160.9242,161.0133,160.9152,160.9687,3325.0
2019-02-27 14:45:00,180.53,180.57,180.38,180.43,2794.0,160.9955,161.0312,160.8617,160.9063,2794.0
2019-02-27 14:50:00,180.4,180.5,180.4,180.43,2800.0,160.8796,160.9687,160.8796,160.9063,2800.0
2019-02-27 14:55:00,180.39,180.53,180.39,180.52,2631.0,160.8707,160.9955,160.8707,160.9866,2631.0
2019-02-27 15:00:00,180.49,180.53,180.43,180.48,3752.0,160.9598,160.9955,160.9063,160.9509,3752.0
2019-02-27 15:05:00,180.46,180.53,180.42,180.53,3468.0,160.9331,160.9955,160.8974,160.9955,3468.0
2019-02-27 15:10:00,180.56,180.69,180.54,180.62,3100.0,161.0223,161.1382,161.0044,161.0758,3100.0
2019-02-27 15:15:00,180.56,180.57,180.48,180.5,6005.0,161.0223,161.0312,160.9509,160.9687,6005.0
2019-02-27 15:20:00,180.49,180.54,180.42,180.45,3174.0,160.9598,161.0044,160.8974,160.9242,3174.0
2019-02-27 15:25:00,180.45,180.45,180.2,180.24,2200.0,160.9242,160.9242,160.7012,160.7369,2200.0
2019-02-27 15:30:00,180.18,180.19,180.12,180.18,2694.0,160.6834,160.6923,160.6299,160.6834,2694.0
2019-02-27 15:35:00,180.18,180.42,180.18,180.42,5054.0,160.6834,160.8974,160.6834,160.8974,5054.0
2019-02-27 15:40:00,180.38,180.45,180.37,180.43,6870.0,160.8617,160.9242,160.8528,160.9063,6870.0
2019-02-27 15:45:00,180.44,180.44,180.33,180.35,6906.0,160.9152,160.9152,160.8171,160.835,6906.0
2019-02-27 15:50:00,180.37,180.4,180.15,180.4,20063.0,160.8528,160.8796,160.6566,160.8796,20063.0
2019-02-27 15:55:00,180.43,180.62,180.31,180.62,45246.0,160.9063,161.0758,160.7993,161.0758,45246.0
2019-02-28 09:30:00,179.81,179.99,178.24,178.24,16001.0,160.3534,160.5139,158.9533,158.9533,16001.0
2019-02-28 09:35:00,178.09,178.34,177.75,177.97,9319.0,158.8195,159.0425,158.5163,158.7125,9319.0
2019-02-28 09:40:00,177.95,178.11,177.81,177.95,13600.0,158.6947,158.8374,158.5698,158.6947,13600.0
2019-02-28 09:45:00,177.98,178.65,177.97,178.36,9666.0,158.7214,159.3189,158.7125,159.0603,9666.0
2019-02-28 09:50:00,178.3,178.68,178.29,178.58,3700.0,159.0068,159.3457,158.9979,159.2565,3700.0
2019-02-28 09:55:00,178.52,178.65,178.41,178.53,7806.0,159.203,159.3189,159.1049,159.2119,7806.0
2019-02-28 10:00:00,178.6,178.9,178.58,178.58,6936.0,159.2743,159.5419,159.2565,159.2565,6936.0
2019-02-28 10:05:00,178.59,178.67,178.48,178.53,3407.0,159.2654,159.3368,159.1673,159.2119,3407.0
2019-02-28 10:10:00,178.53,178.98,178.53,178.97,2000.0,159.2119,159.6132,159.2119,159.6043,2000.0
2019-02-28 10:15:00,178.97,178.99,178.94,178.94,1611.0,159.6043,159.6221,159.5776,159.5776,1611.0
2019-02-28 10:20:00,178.94,178.94,178.74,178.88,1501.0,159.5776,159.5776,159.3992,159.524,1501.0
2019-02-28 10:25:00,178.82,178.83,178.7,178.83,2263.0,159.4705,159.4795,159.3635,159.4795,2263.0
2019-02-28 10:30:00,178.88,178.96,178.85,178.87,4800.0,159.524,159.5954,159.4973,159.5151,4800.0
2019-02-28 10:35:00,178.92,179.09,178.92,179.06,765.0,159.5597,159.7113,159.5597,159.6846,765.0
2019-02-28 10:40:00,179.03,179.22,178.97,179.07,5200.0,159.6578,159.8273,159.6043,159.6935,5200.0
2019-02-28 10:45:00,179.04,179.04,178.93,178.96,1800.0,159.6667,159.6667,159.5686,159.5954,1800.0
2019-02-28 10:50:00,178.97,178.97,178.82,178.91,3300.0,159.6043,159.6043,159.4705,159.5508,3300.0
2019-02-28 10:55:00,178.94,179.0,178.89,178.95,2453.0,159.5776,159.6311,159.533,159.5865,2453.0
2019-02-28 11:00:00,178.95,179.09,178.88,178.96,6757.0,159.5865,159.7113,159.524,159.5954,6757.0
2019-02-28 11:05:00,178.89,178.89,178.74,178.8,2800.0,159.533,159.533,159.3992,159.4527,2800.0
2019-02-28 11:10:00,178.79,178.84,178.72,178.84,3905.0,159.4438,159.4884,159.3814,159.4884,3905.0
2019-02-28 11:15:00,178.8,178.94,178.78,178.83,3735.0,159.4527,159.5776,159.4349,159.4795,3735.0
2019-02-28 11:20:00,178.89,178.9,178.73,178.73,3720.0,159.533,159.5419,159.3903,159.3903,3720.0
2019-02-28 11:25:00,178.77,178.85,178.74,178.74,3008.0,159.4259,159.4973,159.3992,159.3992,3008.0
2019-02-28 11:30:00,178.75,178.83,178.7,178.83,4261.0,159.4081,159.4795,159.3635,159.4795,4261.0
2019-02-28 11:35:00,178.85,179.3,178.84,179.3,4901.0,159.4973,159.8986,159.4884,159.8986,4901.0
2019-02-28 11:40:00,179.37,179.39,179.07,179.17,7158.0,159.961,159.9789,159.6935,159.7827,7158.0
2019-02-28 11:45:00,179.17,179.19,179.01,179.06,2700.0,159.7827,159.8005,159.64,159.6846,2700.0
2019-02-28 11:50:00,179.07,179.23,178.98,179.1,9135.0,159.6935,159.8362,159.6132,159.7202,9135.0
2019-02-28 11:55:00,179.18,179.31,178.89,178.91,7719.0,159.7916,159.9075,159.533,159.5508,7719.0
2019-02-28 12:00:00,178.92,179.0,178.89,178.93,3241.0,159.5597,159.6311,159.533,159.5686,3241.0
2019-02-28 12:05:00,178.93,178.98,178.83,178.96,6700.0,159.5686,159.6132,159.4795,159.5954,6700.0
2019-02-28 12:10:00,178.95,179.07,178.91,178.95,4330.0,159.5865,159.6935,159.5508,159.5865,4330.0
2019-02-28 12:15:00,178.95,179.13,178.93,178.96,6911.0,159.5865,159.747,159.5686,159.5954,6911.0
2019-02-28 12:20:00,178.98,179.03,178.96,179.0,3866.0,159.6132,159.6578,159.5954,159.6311,3866.0
2019-02-28 12:25:00,179.0,179.01,178.95,179.01,1520.0,159.6311,159.64,159.5865,159.64,1520.0
2019-02-28 12:30:00,178.97,178.99,178.85,178.89,3200.0,159.6043,159.6221,159.4973,159.533,3200.0
2019-02-28 12:35:00,178.91,178.95,178.83,178.87,2105.0,159.5508,159.5865,159.4795,159.5151,2105.0
2019-02-28 12:40:00,178.89,178.89,178.82,178.84,900.0,159.533,159.533,159.4705,159.4884,900.0
2019-02-28 12:45:00,178.86,179.21,178.85,179.11,6100.0,159.5062,159.8183,159.4973,159.7292,6100.0
2019-02-28 12:50:00,179.06,179.06,178.98,178.98,400.0,159.6846,159.6846,159.6132,159.6132,400.0
2019-02-28 12:55:00,179.0,179.06,179.0,179.06,994.0,159.6311,159.6846,159.6311,159.6846,994.0
2019-02-28 13:00:00,179.14,179.14,179.03,179.03,2600.0,159.7559,159.7559,159.6578,159.6578,2600.0
2019-02-28 13:05:00,179.06,179.07,178.93,178.93,2600.0,159.6846,159.6935,159.5686,159.5686,2600.0
2019-02-28 13:10:00,178.89,178.89,178.77,178.79,1800.0,159.533,159.533,159.4259,159.4438,1800.0
2019-02-28 13:15:00,178.76,178.82,178.72,178.77,3287.0,159.417,159.4705,159.3814,159.4259,3287.0
2019-02-28 13:20:00,178.77,178.77,178.77,178.77,0.0,159.4259,159.4259,159.4259,159.4259,0.0
2019-02-28 13:25:00,178.72,178.73,178.67,178.71,2600.0,159.3814,159.3903,159.3368,159.3724,2600.0
2019-02-28 13:30:00,178.69,178.69,178.62,178.64,1699.0,159.3546,159.3546,159.2922,159.31,1699.0
2019-02-28 13:35:00,178.64,178.71,178.59,178.66,4830.0,159.31,159.3724,159.2654,159.3278,4830.0
2019-02-28 13:40:00,178.74,178.81,178.73,178.73,1771.0,159.3992,159.4616,159.3903,159.3903,1771.0
2019-02-28 13:45:00,178.7,178.7,178.52,178.53,1120.0,159.3635,159.3635,159.203,159.2119,1120.0
2019-02-28 13:50:00,178.53,178.58,178.46,178.57,2770.0,159.2119,159.2565,159.1495,159.2476,2770.0
2019-02-28 13:55:00,178.56,178.6,178.53,178.6,942.0,159.2387,159.2743,159.2119,159.2743,942.0
2019-02-28 14:00:00,178.55,178.74,178.47,178.7,6700.0,159.2298,159.3992,159.1584,159.3635,6700.0
2019-02-28 14:05:00,178.69,178.69,178.57,178.59,1000.0,159.3546,159.3546,159.2476,159.2654,1000.0
2019-02-28 14:10:00,178.55,178.55,178.37,178.47,1310.0,159.2298,159.2298,159.0692,159.1584,1310.0
2019-02-28 14:15:00,178.51,178.52,178.41,178.47,3222.0,159.1941,159.203,159.1049,159.1584,3222.0
2019-02-28 14:20:00,178.52,178.6,178.5,178.56,2905.0,159.203,159.2743,159.1852,159.2387,2905.0
2019-02-28 14:25:00,178.6,178.63,178.44,178.53,2700.0,159.2743,159.3011,159.1317,159.2119,2700.0
2019-02-28 14:30:00,178.56,178.58,178.24,178.29,3200.0,159.2387,159.2565,158.9533,158.9979,3200.0
2019-02-28 14:35:00,178.33,178.33,178.26,178.32,700.0,159.0336,159.0336,158.9711,159.0246,700.0
2019-02-28 14:40:00,178.29,178.32,178.26,178.27,1000.0,158.9979,159.0246,158.9711,158.98,1000.0
2019-02-28 14:45:00,178.26,178.3,178.16,178.24,3499.0,158.9711,159.0068,158.882,158.9533,3499.0
2019-02-28 14:50:00,178.26,178.33,178.2,178.27,5313.0,158.9711,159.0336,158.9176,158.98,5313.0
2019-02-28 14:55:00,178.21,178.43,178.21,178.34,3300.0,158.9265,159.1227,158.9265,159.0425,3300.0
2019-02-28 15:00:00,178.29,178.39,178.29,178.3,2500.0,158.9979,159.0871,158.9979,159.0068,2500.0
2019-02-28 15:05:00,178.3,178.37,178.29,178.35,2500.0,159.0068,159.0692,158.9979,159.0514,2500.0
2019-02-28 15:10:00,178.37,178.59,178.37,178.56,5623.0,159.0692,159.2654,159.0692,159.2387,5623.0
2019-02-28 15:15:00,178.55,178.59,178.45,178.51,4510.0,159.2298,159.2654,159.1406,159.1941,4510.0
2019-02-28 15:20:00,178.49,178.49,178.35,178.37,3100.0,159.1762,159.1762,159.0514,159.0692,3100.0
2019-02-28 15:25:00,178.38,178.45,178.35,178.38,3770.0,159.0781,159.1406,159.0514,159.0781,3770.0
2019-02-28 15:30:00,178.4,178.56,178.4,178.54,4517.0,159.096,159.2387,159.096,159.2208,4517.0
2019-02-28 15:35:00,178.56,178.62,178.45,178.5,5450.0,159.2387,159.2922,159.1406,159.1852,5450.0
2019-02-28 15:40:00,178.51,178.54,178.37,178.42,10629.0,159.1941,159.2208,159.0692,159.1138,10629.0
2019-02-28 15:45:00,178.46,178.59,178.29,178.51,10261.0,159.1495,159.2654,158.9979,159.1941,10261.0
2019-02-28 15:50:00,178.53,178.54,178.44,178.48,8418.0,159.2119,159.2208,159.1317,159.1673,8418.0
2019-02-28 15:55:00,178.45,178.7,178.37,178.56,34759.0,159.1406,159.3635,159.0692,159.2387,34759.0
2019-03-01 09:30:00,179.98,180.5,179.22,180.32,8686.0,160.505,160.9687,159.8273,160.8082,8686.0
2019-03-01 09:35:00,179.98,180.45,179.8,180.32,13186.0,160.505,160.9242,160.3445,160.8082,13186.0
2019-03-01 09:40:00,180.31,180.58,180.28,180.56,5041.0,160.7993,161.0401,160.7726,161.0223,5041.0
2019-03-01 09:45:00,180.5,180.51,180.03,180.04,4800.0,160.9687,160.9777,160.5496,160.5585,4800.0
2019-03-01 09:50:00,180.11,180.16,179.75,179.77,4200.0,160.6209,160.6655,160.2999,160.3177,4200.0
2019-03-01 09:55:00,179.69,180.04,179.6,180.04,2116.0,160.2464,160.5585,160.1661,160.5585,2116.0
2019-03-01 10:00:00,179.86,179.89,179.6,179.82,7222.0,160.398,160.4248,160.1661,160.3623,7222.0
2019-03-01 10:05:00,179.72,179.86,179.72,179.85,2600.0,160.2732,160.398,160.2732,160.3891,2600.0
2019-03-01 10:10:00,179.76,179.82,179.27,179.34,4492.0,160.3088,160.3623,159.8718,159.9343,4492.0
2019-03-01 10:15:00,179.26,179.26,178.7,178.7,7114.0,159.8629,159.8629,159.3635,159.3635,7114.0
2019-03-01 10:20:00,178.7,178.83,178.45,178.45,6092.0,159.3635,159.4795,159.1406,159.1406,6092.0
2019-03-01 10:25:00,178.44,178.45,178.15,178.15,13208.0,159.1317,159.1406,158.873,158.873,13208.0
2019-03-01 10:30:00,178.2,178.4,178.11,178.33,4562.0,158.9176,159.096,158.8374,159.0336,4562.0
2019-03-01 10:35:00,178.31,178.41,178.24,178.29,3951.0,159.0157,159.1049,158.9533,158.9979,3951.0
2019-03-01 10:40:00,178.21,178.23,178.07,178.18,3569.0,158.9265,158.9444,158.8017,158.8998,3569.0
2019-03-01 10:45:00,178.23,178.32,178.15,178.32,18915.0,158.9444,159.0246,158.873,159.0246,18915.0
2019-03-01 10:50:00,178.39,178.41,178.25,178.35,5257.0,159.0871,159.1049,158.9622,159.0514,5257.0
2019-03-01 10:55:00,178.5,178.5,178.28,178.32,3001.0,159.1852,159.1852,158.989,159.0246,3001.0
2019-03-01 11:00:00,178.36,178.36,178.0,178.29,9904.0,159.0603,159.0603,158.7393,158.9979,9904.0
2019-03-01 11:05:00,178.36,178.36,178.1,178.1,8527.0,159.0603,159.0603,158.8284,158.8284,8527.0
2019-03-01 11:10:00,178.1,178.24,177.96,178.24,14749.0,158.8284,158.9533,158.7036,158.9533,14749.0
2019-03-01 11:15:00,178.24,178.4,178.24,178.26,9586.0,158.9533,159.096,158.9533,158.9711,9586.0
2019-03-01 11:20:00,178.26,178.26,178.0,178.0,5319.0,158.9711,158.9711,158.7393,158.7393,5319.0
2019-03-01 11:25:00,177.98,178.34,177.98,178.3,4722.0,158.7214,159.0425,158.7214,159.0068,4722.0
2019-03-01 11:30:00,178.31,178.37,178.12,178.12,4100.0,159.0157,159.0692,158.8463,158.8463,4100.0
2019-03-01 11:35:00,178.08,178.13,177.93,178.11,3800.0,158.8106,158.8552,158.6768,158.8374,3800.0
2019-03-01 11:40:00,178.08,178.11,177.79,177.79,3800.0,158.8106,158.8374,158.552,158.552,3800.0
2019-03-01 11:45:00,177.8,177.86,177.25,177.25,11804.0,158.5609,158.6144,158.0704,158.0704,11804.0
2019-03-01 11:50:00,177.19,177.26,177.02,177.15,6286.0,158.0169,158.0793,157.8653,157.9812,6286.0
2019-03-01 11:55:00,177.13,177.17,177.07,177.17,3177.0,157.9634,157.9991,157.9099,157.9991,3177.0
2019-03-01 12:00:00,177.1,177.22,177.09,177.16,4101.0,157.9367,158.0437,157.9277,157.9902,4101.0
2019-03-01 12:05:00,177.16,177.21,177.09,177.16,10799.0,157.9902,158.0347,157.9277,157.9902,10799.0
2019-03-01 12:10:00,177.15,177.38,177.08,177.38,3325.0,157.9812,158.1864,157.9188,158.1864,3325.0
2019-03-01 12:15:00,177.36,177.54,177.32,177.52,4137.0,158.1685,158.329,158.1328,158.3112,4137.0
2019-03-01 12:20:00,177.56,177.9,177.52,177.9,4700.0,158.3469,158.6501,158.3112,158.6501,4700.0
2019-03-01 12:25:00,177.9,178.05,177.9,178.04,2100.0,158.6501,158.7839,158.6501,158.7749,2100.0
2019-03-01 12:30:00,178.0,178.05,177.67,178.05,6972.0,158.7393,158.7839,158.445,158.7839,6972.0
2019-03-01 12:35:00,178.05,178.14,178.05,178.14,1200.0,158.7839,158.8641,158.7839,158.8641,1200.0
2019-03-01 12:40:00,178.11,178.12,177.98,178.06,1916.0,158.8374,158.8463,158.7214,158.7928,1916.0
2019-03-01 12:45:00,178.04,178.09,177.89,178.09,26552.0,158.7749,158.8195,158.6412,158.8195,26552.0
2019-03-01 12:50:00,178.06,178.19,178.01,178.19,1932.0,158.7928,158.9087,158.7482,158.9087,1932.0
2019-03-01 12:55:00,178.16,178.21,178.12,178.19,1059.0,158.882,158.9265,158.8463,158.9087,1059.0
2019-03-01 13:00:00,178.15,178.25,178.15,178.18,1470.0,158.873,158.9622,158.873,158.8998,1470.0
2019-03-01 13:05:00,178.21,178.25,178.18,178.22,2000.0,158.9265,158.9622,158.8998,158.9355,2000.0
2019-03-01 13:10:00,178.17,178.59,178.15,178.52,4072.0,158.8909,159.2654,158.873,159.203,4072.0
2019-03-01 13:15:00,178.55,178.55,178.41,178.45,2575.0,159.2298,159.2298,159.1049,159.1406,2575.0
2019-03-01 13:20:00,178.45,178.46,178.34,178.43,1100.0,159.1406,159.1495,159.0425,159.1227,1100.0
2019-03-01 13:25:00,178.33,178.38,178.25,178.33,1929.0,159.0336,159.0781,158.9622,159.0336,1929.0
2019-03-01 13:30:00,178.36,178.69,178.36,178.64,1900.0,159.0603,159.3546,159.0603,159.31,1900.0
2019-03-01 13:35:00,178.69,178.74,178.5,178.55,4300.0,159.3546,159.3992,159.1852,159.2298,4300.0
2019-03-01 13:40:00,178.56,178.59,178.24,178.38,6100.0,159.2387,159.2654,158.9533,159.0781,6100.0
2019-03-01 13:45:00,178.39,178.4,178.34,178.38,1800.0,159.0871,159.096,159.0425,159.0781,1800.0
2019-03-01 13:50:00,178.34,178.43,178.33,178.43,1790.0,159.0425,159.1227,159.0336,159.1227,1790.0
2019-03-01 13:55:00,178.42,178.49,178.31,178.49,5600.0,159.1138,159.1762,159.0157,159.1762,5600.0
2019-03-01 14:00:00,178.5,178.7,178.5,178.52,4833.0,159.1852,159.3635,159.1852,159.203,4833.0
2019-03-01 14:05:00,178.48,178.59,178.48,178.59,1600.0,159.1673,159.2654,159.1673,159.2654,1600.0
2019-03-01 14:10:00,178.63,178.68,178.49,178.49,2640.0,159.3011,159.3457,159.1762,159.1762,2640.0
2019-03-01 14:15:00,178.49,178.67,178.49,178.67,1500.0,159.1762,159.3368,159.1762,159.3368,1500.0
2019-03-01 14:20:00,178.68,178.93,178.67,178.93,1900.0,159.3457,159.5686,159.3368,159.5686,1900.0
2019-03-01 14:25:00,178.93,179.07,178.89,179.02,3396.0,159.5686,159.6935,159.533,159.6489,3396.0
2019-03-01 14:30:00,179.07,179.22,179.05,179.12,2600.0,159.6935,159.8273,159.6756,159.7381,2600.0
2019-03-01 14:35:00,179.19,179.23,179.12,179.12,4625.0,159.8005,159.8362,159.7381,159.7381,4625.0
2019-03-01 14:40:00,179.15,179.18,179.11,179.15,4262.0,159.7648,159.7916,159.7292,159.7648,4262.0
2019-03-01 14:45:00,179.15,179.29,179.11,179.14,6936.0,159.7648,159.8897,159.7292,159.7559,6936.0
2019-03-01 14:50:00,179.16,179.32,179.12,179.26,4309.0,159.7737,159.9164,159.7381,159.8629,4309.0
2019-03-01 14:55:00,179.25,179.39,179.23,179.26,5317.0,159.854,159.9789,159.8362,159.8629,5317.0
2019-03-01 15:00:00,179.23,179.23,178.95,178.99,5012.0,159.8362,159.8362,159.5865,159.6221,5012.0
2019-03-01 15:05:00,178.99,179.08,178.96,179.03,4301.0,159.6221,159.7024,159.5954,159.6578,4301.0
2019-03-01 15:10:00,178.99,179.04,178.95,178.96,5720.0,159.6221,159.6667,159.5865,159.5954,5720.0
2019-03-01 15:15:00,178.96,179.04,178.87,179.04,7308.0,159.5954,159.6667,159.5151,159.6667,7308.0
2019-03-01 15:20:00,179.09,179.1,178.87,178.87,5149.0,159.7113,159.7202,159.5151,159.5151,5149.0
2019-03-01 15:25:00,178.92,179.1,178.91,179.09,6574.0,159.5597,159.7202,159.5508,159.7113,6574.0
2019-03-01 15:30:00,179.1,179.17,179.03,179.07,6096.0,159.7202,159.7827,159.6578,159.6935,6096.0
2019-03-01 15:35:00,179.08,179.25,179.08,179.18,5400.0,159.7024,159.854,159.7024,159.7916,5400.0
2019-03-01 15:40:00,179.18,179.21,179.1,179.15,9935.0,159.7916,159.8183,159.7202,159.7648,9935.0
2019-03-01 15:45:00,179.14,179.17,178.81,178.9,15792.0,159.7559,159.7827,159.4616,159.5419,15792.0
2019-03-01 15:50:00,178.92,178.92,178.73,178.74,20495.0,159.5597,159.5597,159.3903,159.3992,20495.0
2019-03-01 15:55:00,178.73,178.78,178.44,178.53,51378.0,159.3903,159.4349,159.1317,159.2119,51378.0
2019-03-04 09:30:00,179.8,180.0,179.21,179.63,13389.0,160.3445,160.5229,159.8183,160.1929,13389.0
2019-03-04 09:35:00,179.5,179.86,179.46,179.72,4500.0,160.077,160.398,160.0413,160.2732,4500.0
2019-03-04 09:40:00,179.72,180.21,179.72,180.2,10206.0,160.2732,160.7101,160.2732,160.7012,10206.0
2019-03-04 09:45:00,180.29,180.69,180.29,180.37,6300.0,160.7815,161.1382,160.7815,160.8528,6300.0
2019-03-04 09:50:00,180.26,180.54,180.2,180.2,4121.0,160.7547,161.0044,160.7012,160.7012,4121.0
2019-03-04 09:55:00,180.27,180.38,180.07,180.12,4250.0,160.7636,160.8617,160.5853,160.6299,4250.0
2019-03-04 10:00:00,180.14,180.25,179.92,179.95,12697.0,160.6477,160.7458,160.4515,160.4783,12697.0
2019-03-04 10:05:00,179.88,180.1,179.87,179.92,8274.0,160.4158,160.612,160.4069,160.4515,8274.0
2019-03-04 10:10:00,179.87,179.92,179.7,179.72,3400.0,160.4069,160.4515,160.2553,160.2732,3400.0
2019-03-04 10:15:00,179.65,179.99,179.65,179.99,1533.0,160.2107,160.5139,160.2107,160.5139,1533.0
2019-03-04 10:20:00,180.01,180.13,179.97,180.08,4737.0,160.5318,160.6388,160.4961,160.5942,4737.0
2019-03-04 10:25:00,180.04,180.06,179.84,180.0,7121.0,160.5585,160.5764,160.3802,160.5229,7121.0
2019-03-04 10:30:00,179.95,180.01,179.56,179.56,3300.0,160.4783,160.5318,160.1305,160.1305,3300.0
2019-03-04 10:35:00,179.59,179.71,179.47,179.47,6200.0,160.1572,160.2642,160.0502,160.0502,6200.0
2019-03-04 10:40:00,179.46,179.54,179.26,179.5,3826.0,160.0413,160.1126,159.8629,160.077,3826.0
2019-03-04 10:45:00,179.49,179.77,179.43,179.67,7388.0,160.068,160.3177,160.0145,160.2286,7388.0
2019-03-04 10:50:00,179.63,179.65,179.38,179.46,6536.0,160.1929,160.2107,159.9699,160.0413,6536.0
2019-03-04 10:55:00,179.42,179.43,179.29,179.36,2134.0,160.0056,160.0145,159.8897,159.9521,2134.0
2019-03-04 11:00:00,179.38,179.43,179.25,179.25,2369.0,159.9699,160.0145,159.854,159.854,2369.0
2019-03-04 11:05:00,179.33,179.49,179.21,179.22,2000.0,159.9254,160.068,159.8183,159.8273,2000.0
2019-03-04 11:10:00,179.25,179.35,179.22,179.24,2430.0,159.854,159.9432,159.8273,159.8451,2430.0
2019-03-04 11:15:00,179.29,179.3,179.12,179.25,6630.0,159.8897,159.8986,159.7381,159.854,6630.0
2019-03-04 11:20:00,179.32,179.37,178.56,178.56,4600.0,159.9164,159.961,159.2387,159.2387,4600.0
2019-03-04 11:25:00,178.69,178.75,178.49,178.6,7364.0,159.3546,159.4081,159.1762,159.2743,7364.0
2019-03-04 11:30:00,178.5,178.58,178.02,178.02,6559.0,159.1852,159.2565,158.7571,158.7571,6559.0
2019-03-04 11:35:00,178.2,178.52,178.2,178.27,3346.0,158.9176,159.203,158.9176,158.98,3346.0
2019-03-04 11:40:00,178.33,178.41,178.01,178.04,3536.0,159.0336,159.1049,158.7482,158.7749,3536.0
2019-03-04 11:45:00,178.03,178.11,177.81,177.87,6231.0,158.766,158.8374,158.5698,158.6233,6231.0
2019-03-04 11:50:00,177.76,177.92,177.56,177.7,23645.0,158.5252,158.6679,158.3469,158.4717,23645.0
2019-03-04 11:55:00,177.67,177.76,177.13,177.28,24491.0,158.445,158.5252,157.9634,158.0972,24491.0
2019-03-04 12:00:00,177.39,177.91,177.34,177.67,18577.0,158.1953,158.659,158.1507,158.445,18577.0
2019-03-04 12:05:00,177.7,177.82,177.53,177.73,2950.0,158.4717,158.5787,158.3201,158.4985,2950.0
2019-03-04 12:10:00,177.88,177.88,177.63,177.67,2532.0,158.6323,158.6323,158.4093,158.445,2532.0
2019-03-04 12:15:00,177.59,177.65,176.91,176.91,9430.0,158.3736,158.4271,157.7672,157.7672,9430.0
2019-03-04 12:20:00,177.04,177.26,176.98,177.05,4355.0,157.8831,158.0793,157.8296,157.8921,4355.0
2019-03-04 12:25:00,177.07,177.37,177.0,177.37,1661.0,157.9099,158.1774,157.8475,158.1774,1661.0
2019-03-04 12:30:00,177.55,177.87,177.52,177.78,1500.0,158.338,158.6233,158.3112,158.5431,1500.0
2019-03-04 12:35:00,177.86,177.87,177.53,177.73,3005.0,158.6144,158.6233,158.3201,158.4985,3005.0
2019-03-04 12:40:00,177.55,177.55,177.38,177.42,1723.0,158.338,158.338,158.1864,158.222,1723.0
2019-03-04 12:45:00,177.45,177.6,177.16,177.24,3476.0,158.2488,158.3825,157.9902,158.0615,3476.0
2019-03-04 12:50:00,177.45,177.74,177.45,177.69,1800.0,158.2488,158.5074,158.2488,158.4628,1800.0
2019-03-04 12:55:00,177.76,177.76,177.55,177.75,1300.0,158.5252,158.5252,158.338,158.5163,1300.0
2019-03-04 13:00:00,177.64,177.64,177.44,177.48,5779.0,158.4182,158.4182,158.2399,158.2755,5779.0
2019-03-04 13:05:00,177.37,177.56,177.2,177.36,2150.0,158.1774,158.3469,158.0258,158.1685,2150.0
2019-03-04 13:10:00,177.39,177.41,177.29,177.36,1700.0,158.1953,158.2131,158.1061,158.1685,1700.0
2019-03-04 13:15:00,177.33,177.64,177.33,177.58,1200.0,158.1418,158.4182,158.1418,158.3647,1200.0
2019-03-04 13:20:00,177.71,177.84,177.64,177.84,1550.0,158.4806,158.5966,158.4182,158.5966,1550.0
2019-03-04 13:25:00,177.82,178.01,177.78,177.96,22400.0,158.5787,158.7482,158.5431,158.7036,22400.0
2019-03-04 13:30:00,177.95,177.95,177.61,177.61,10307.0,158.6947,158.6947,158.3915,158.3915,10307.0
2019-03-04 13:35:00,177.52,177.62,177.46,177.46,15618.0,158.3112,158.4004,158.2577,158.2577,15618.0
2019-03-04 13:40:00,177.47,177.76,177.47,177.76,2602.0,158.2666,158.5252,158.2666,158.5252,2602.0
2019-03-04 13:45:00,177.68,177.72,177.47,177.55,22000.0,158.4539,158.4896,158.2666,158.338,22000.0
2019-03-04 13:50:00,177.54,177.59,177.31,177.55,10267.0,158.329,158.3736,158.1239,158.338,10267.0
2019-03-04 13:55:00,177.65,177.79,177.64,177.76,2750.0,158.4271,158.552,158.4182,158.5252,2750.0
2019-03-04 14:00:00,177.78,177.79,177.66,177.72,1900.0,158.5431,158.552,158.4361,158.4896,1900.0
2019-03-04 14:05:00,177.63,177.89,177.63,177.82,1300.0,158.4093,158.6412,158.4093,158.5787,1300.0
2019-03-04 14:10:00,177.93,177.95,177.73,177.87,4617.0,158.6768,158.6947,158.4985,158.6233,4617.0
2019-03-04 14:15:00,177.9,178.11,177.89,178.11,2330.0,158.6501,158.8374,158.6412,158.8374,2330.0
2019-03-04 14:20:00,178.11,178.29,177.94,178.29,6143.0,158.8374,158.9979,158.6858,158.9979,6143.0
2019-03-04 14:25:00,178.26,178.47,178.26,178.41,2295.0,158.9711,159.1584,158.9711,159.1049,2295.0
2019-03-04 14:30:00,178.41,178.45,178.29,178.29,9930.0,159.1049,159.1406,158.9979,158.9979,9930.0
2019-03-04 14:35:00,178.26,178.52,178.26,178.43,5909.0,158.9711,159.203,158.9711,159.1227,5909.0
2019-03-04 14:40:00,178.45,178.52,178.4,178.46,2612.0,159.1406,159.203,159.096,159.1495,2612.0
2019-03-04 14:45:00,178.49,178.5,178.41,178.42,2441.0,159.1762,159.1852,159.1049,159.1138,2441.0
2019-03-04 14:50:00,178.41,178.68,178.36,178.46,4778.0,159.1049,159.3457,159.0603,159.1495,4778.0
2019-03-04 14:55:00,178.42,178.51,178.3,178.3,5332.0,159.1138,159.1941,159.0068,159.0068,5332.0
2019-03-04 15:00:00,178.28,178.35,178.12,178.25,4916.0,158.989,159.0514,158.8463,158.9622,4916.0
2019-03-04 15:05:00,178.19,178.27,178.12,178.13,11751.0,158.9087,158.98,158.8463,158.8552,11751.0
2019-03-04 15:10:00,178.08,178.22,177.96,177.97,6843.0,158.8106,158.9355,158.7036,158.7125,6843.0
2019-03-04 15:15:00,177.98,178.18,177.98,178.17,9919.0,158.7214,158.8998,158.7214,158.8909,9919.0
2019-03-04 15:20:00,178.12,178.32,178.05,178.26,27581.0,158.8463,159.0246,158.7839,158.9711,27581.0
2019-03-04 15:25:00,178.26,178.54,178.25,178.36,6152.0,158.9711,159.2208,158.9622,159.0603,6152.0
2019-03-04 15:30:00,178.33,178.62,178.14,178.42,6487.0,159.0336,159.2922,158.8641,159.1138,6487.0
2019-03-04 15:35:00,178.37,178.5,178.25,178.27,6577.0,159.0692,159.1852,158.9622,158.98,6577.0
2019-03-04 15:40:00,178.31,178.35,178.08,178.28,6373.0,159.0157,159.0514,158.8106,158.989,6373.0
2019-03-04 15:45:00,178.31,178.37,178.13,178.13,10913.0,159.0157,159.0692,158.8552,158.8552,10913.0
2019-03-04 15:50:00,178.1,178.26,177.9,177.98,19709.0,158.8284,158.9711,158.6501,158.7214,19709.0
2019-03-04 15:55:00,177.99,178.07,177.69,177.85,60129.0,158.7303,158.8017,158.4628,158.6055,60129.0
2019-03-05 09:30:00,178.01,178.14,177.61,177.97,13496.0,158.7482,158.8641,158.3915,158.7125,13496.0
2019-03-05 09:35:00,178.17,178.72,178.02,178.72,15537.0,158.8909,159.3814,158.7571,159.3814,15537.0
2019-03-05 09:40:00,178.72,179.11,177.99,178.08,8137.0,159.3814,159.7292,158.7303,158.8106,8137.0
2019-03-05 09:45:00,177.96,178.55,177.94,178.37,5160.0,158.7036,159.2298,158.6858,159.0692,5160.0
2019-03-05 09:50:00,178.45,178.53,178.45,178.53,200.0,159.1406,159.2119,159.1406,159.2119,200.0
2019-03-05 09:55:00,178.46,178.5,178.11,178.22,3100.0,159.1495,159.1852,158.8374,158.9355,3100.0
2019-03-05 10:00:00,178.27,178.8,178.24,178.7,20189.0,158.98,159.4527,158.9533,159.3635,20189.0
2019-03-05 10:05:00,178.74,178.74,178.67,178.67,500.0,159.3992,159.3992,159.3368,159.3368,500.0
2019-03-05 10:10:00,178.59,178.59,178.05,178.26,1540.0,159.2654,159.2654,158.7839,158.9711,1540.0
2019-03-05 10:15:00,178.04,178.04,177.49,177.59,18690.0,158.7749,158.7749,158.2845,158.3736,18690.0
2019-03-05 10:20:00,177.66,178.25,177.66,178.22,18516.0,158.4361,158.9622,158.4361,158.9355,18516.0
2019-03-05 10:25:00,178.16,178.27,178.06,178.06,1497.0,158.882,158.98,158.7928,158.7928,1497.0
2019-03-05 10:30:00,178.09,178.37,178.05,178.22,6550.0,158.8195,159.0692,158.7839,158.9355,6550.0
2019-03-05 10:35:00,178.23,178.23,177.87,177.95,13722.0,158.9444,158.9444,158.6233,158.6947,13722.0
2019-03-05 10:40:00,177.98,178.13,177.87,177.88,3321.0,158.7214,158.8552,158.6233,158.6323,3321.0
2019-03-05 10:45:00,177.88,177.91,177.66,177.91,17148.0,158.6323,158.659,158.4361,158.659,17148.0
2019-03-05 10:50:00,177.93,178.24,177.92,178.08,6711.0,158.6768,158.9533,158.6679,158.8106,6711.0
2019-03-05 10:55:00,178.11,178.12,177.97,178.03,2250.0,158.8374,158.8463,158.7125,158.766,2250.0
2019-03-05 11:00:00,178.03,178.35,178.03,178.35,1036.0,158.766,159.0514,158.766,159.0514,1036.0
2019-03-05 11:05:00,178.29,178.39,178.15,178.39,1880.0,158.9979,159.0871,158.873,159.0871,1880.0
2019-03-05 11:10:00,178.6,178.6,178.46,178.57,2082.0,159.2743,159.2743,159.1495,159.2476,2082.0
2019-03-05 11:15:00,178.66,178.79,178.57,178.63,2369.0,159.3278,159.4438,159.2476,159.3011,2369.0
2019-03-05 11:20:00,178.55,179.02,178.54,178.94,8800.0,159.2298,159.6489,159.2208,159.5776,8800.0
2019-03-05 11:25:00,178.88,178.88,178.68,178.68,4400.0,159.524,159.524,159.3457,159.3457,4400.0
2019-03-05 11:30:00,178.66,178.72,178.66,178.72,647.0,159.3278,159.3814,159.3278,159.3814,647.0
2019-03-05 11:35:00,178.78,178.88,178.75,178.84,1411.0,159.4349,159.524,159.4081,159.4884,1411.0
2019-03-05 11:40:00,178.84,179.01,178.78,178.93,1902.0,159.4884,159.64,159.4349,159.5686,1902.0
2019-03-05 11:45:00,178.93,178.93,178.84,178.84,500.0,159.5686,159.5686,159.4884,159.4884,500.0
2019-03-05 11:50:00,178.83,178.83,178.71,178.72,2725.0,159.4795,159.4795,159.3724,159.3814,2725.0
2019-03-05 11:55:00,178.75,178.8,178.66,178.66,2900.0,159.4081,159.4527,159.3278,159.3278,2900.0
2019-03-05 12:00:00,178.66,178.67,178.56,178.67,3813.0,159.3278,159.3368,159.2387,159.3368,3813.0
2019-03-05 12:05:00,178.7,178.86,178.67,178.8,1529.0,159.3635,159.5062,159.3368,159.4527,1529.0
2019-03-05 12:10:00,178.86,178.91,178.82,178.83,4324.0,159.5062,159.5508,159.4705,159.4795,4324.0
2019-03-05 12:15:00,178.83,178.85,178.61,178.61,2813.0,159.4795,159.4973,159.2833,159.2833,2813.0
2019-03-05 12:20:00,178.64,178.81,178.63,178.81,1600.0,159.31,159.4616,159.3011,159.4616,1600.0
2019-03-05 12:25:00,178.83,178.83,178.75,178.75,3490.0,159.4795,159.4795,159.4081,159.4081,3490.0
2019-03-05 12:30:00,178.87,178.88,178.87,178.88,200.0,159.5151,159.524,159.5151,159.524,200.0
2019-03-05 12:35:00,178.77,178.77,178.64,178.65,2550.0,159.4259,159.4259,159.31,159.3189,2550.0
2019-03-05 12:40:00,178.66,178.69,178.65,178.65,2310.0,159.3278,159.3546,159.3189,159.3189,2310.0
2019-03-05 12:45:00,178.63,178.63,178.5,178.59,2043.0,159.3011,159.3011,159.1852,159.2654,2043.0
2019-03-05 12:50:00,178.55,178.61,178.55,178.61,800.0,159.2298,159.2833,159.2298,159.2833,800.0
2019-03-05 12:55:00,178.65,178.86,178.65,178.86,750.0,159.3189,159.5062,159.3189,159.5062,750.0
2019-03-05 13:00:00,178.9,178.98,178.86,178.98,1000.0,159.5419,159.6132,159.5062,159.6132,1000.0
2019-03-05 13:05:00,178.96,179.21,178.9,179.13,3329.0,159.5954,159.8183,159.5419,159.747,3329.0
2019-03-05 13:10:00,179.22,179.22,179.09,179.09,3201.0,159.8273,159.8273,159.7113,159.7113,3201.0
2019-03-05 13:15:00,179.08,179.18,179.08,179.17,1600.0,159.7024,159.7916,159.7024,159.7827,1600.0
2019-03-05 13:20:00,179.07,179.07,178.7,178.7,3649.0,159.6935,159.6935,159.3635,159.3635,3649.0
2019-03-05 13:25:00,178.59,178.69,178.51,178.51,1100.0,159.2654,159.3546,159.1941,159.1941,1100.0
2019-03-05 13:30:00,178.6,178.75,178.53,178.75,1700.0,159.2743,159.4081,159.2119,159.4081,1700.0
2019-03-05 13:35:00,178.76,178.79,178.63,178.77,2705.0,159.417,159.4438,159.3011,159.4259,2705.0
2019-03-05 13:40:00,178.7,178.71,178.5,178.5,1204.0,159.3635,159.3724,159.1852,159.1852,1204.0
2019-03-05 13:45:00,178.49,178.62,178.44,178.59,2471.0,159.1762,159.2922,159.1317,159.2654,2471.0
2019-03-05 13:50:00,178.62,178.69,178.61,178.69,702.0,159.2922,159.3546,159.2833,159.3546,702.0
2019-03-05 13:55:00,178.73,178.77,178.61,178.71,2700.0,159.3903,159.4259,159.2833,159.3724,2700.0
2019-03-05 14:00:00,178.77,178.85,178.75,178.75,3409.0,159.4259,159.4973,159.4081,159.4081,3409.0
2019-03-05 14:05:00,178.73,178.75,178.68,178.68,700.0,159.3903,159.4081,159.3457,159.3457,700.0
2019-03-05 14:10:00,178.69,178.71,178.59,178.59,3500.0,159.3546,159.3724,159.2654,159.2654,3500.0
2019-03-05 14:15:00,178.59,178.74,178.56,178.65,2872.0,159.2654,159.3992,159.2387,159.3189,2872.0
2019-03-05 14:20:00,178.68,178.7,178.59,178.59,2109.0,159.3457,159.3635,159.2654,159.2654,2109.0
2019-03-05 14:25:00,178.58,178.61,178.57,178.61,623.0,159.2565,159.2833,159.2476,159.2833,623.0
2019-03-05 14:30:00,178.65,178.69,178.59,178.59,3284.0,159.3189,159.3546,159.2654,159.2654,3284.0
2019-03-05 14:35:00,178.58,178.6,178.4,178.53,3932.0,159.2565,159.2743,159.096,159.2119,3932.0
2019-03-05 14:40:00,178.57,178.57,178.37,178.41,1820.0,159.2476,159.2476,159.0692,159.1049,1820.0
2019-03-05 14:45:00,178.45,178.71,178.45,178.71,7090.0,159.1406,159.3724,159.1406,159.3724,7090.0
2019-03-05 14:50:00,178.71,178.94,178.65,178.9,9310.0,159.3724,159.5776,159.3189,159.5419,9310.0
2019-03-05 14:55:00,178.89,178.96,178.81,178.89,5880.0,159.533,159.5954,159.4616,159.533,5880.0
2019-03-05 15:00:00,178.84,178.84,178.72,178.78,4142.0,159.4884,159.4884,159.3814,159.4349,4142.0
2019-03-05 15:05:00,178.8,178.84,178.77,178.82,4097.0,159.4527,159.4884,159.4259,159.4705,4097.0
2019-03-05 15:10:00,178.82,178.85,178.62,178.66,7070.0,159.4705,159.4973,159.2922,159.3278,7070.0
2019-03-05 15:15:00,178.68,178.75,178.64,178.7,5230.0,159.3457,159.4081,159.31,159.3635,5230.0
2019-03-05 15:20:00,178.72,178.72,178.65,178.71,3553.0,159.3814,159.3814,159.3189,159.3724,3553.0
2019-03-05 15:25:00,178.71,178.71,178.55,178.55,4878.0,159.3724,159.3724,159.2298,159.2298,4878.0
2019-03-05 15:30:00,178.56,178.74,178.54,178.7,13395.0,159.2387,159.3992,159.2208,159.3635,13395.0
2019-03-05 15:35:00,178.72,178.74,178.58,178.6,7722.0,159.3814,159.3992,159.2565,159.2743,7722.0
2019-03-05 15:40:00,178.57,178.69,178.57,178.67,6301.0,159.2476,159.3546,159.2476,159.3368,6301.0
2019-03-05 15:45:00,178.71,178.82,178.62,178.67,10503.0,159.3724,159.4705,159.2922,159.3368,10503.0
2019-03-05 15:50:00,178.67,178.69,178.49,178.53,15884.0,159.3368,159.3546,159.1762,159.2119,15884.0
2019-03-05 15:55:00,178.51,178.65,178.2,178.22,71400.0,159.1941,159.3189,158.9176,158.9355,71400.0
2019-03-06 09:30:00,178.15,178.36,177.64,177.9,10189.0,158.873,159.0603,158.4182,158.6501,10189.0
2019-03-06 09:35:00,177.88,178.29,177.86,177.99,5409.0,158.6323,158.9979,158.6144,158.7303,5409.0
2019-03-06 09:40:00,177.98,178.09,177.92,178.09,5492.0,158.7214,158.8195,158.6679,158.8195,5492.0
2019-03-06 09:45:00,178.17,178.17,178.05,178.05,500.0,158.8909,158.8909,158.7839,158.7839,500.0
2019-03-06 09:50:00,177.89,178.44,177.77,178.44,5950.0,158.6412,159.1317,158.5342,159.1317,5950.0
2019-03-06 09:55:00,178.68,178.88,178.55,178.88,2479.0,159.3457,159.524,159.2298,159.524,2479.0
2019-03-06 10:00:00,178.87,178.97,178.7,178.93,4010.0,159.5151,159.6043,159.3635,159.5686,4010.0
2019-03-06 10:05:00,178.95,179.19,178.79,179.19,5975.0,159.5865,159.8005,159.4438,159.8005,5975.0
2019-03-06 10:10:00,179.36,179.36,179.04,179.27,4814.0,159.9521,159.9521,159.6667,159.8718,4814.0
2019-03-06 10:15:00,179.33,179.33,178.94,178.98,2220.0,159.9254,159.9254,159.5776,159.6132,2220.0
2019-03-06 10:20:00,178.95,179.16,178.95,179.01,3259.0,159.5865,159.7737,159.5865,159.64,3259.0
2019-03-06 10:25:00,179.0,179.0,178.76,178.76,3848.0,159.6311,159.6311,159.417,159.417,3848.0
2019-03-06 10:30:00,178.8,178.9,178.5,178.5,8046.0,159.4527,159.5419,159.1852,159.1852,8046.0
2019-03-06 10:35:00,178.62,178.91,178.62,178.85,1509.0,159.2922,159.5508,159.2922,159.4973,1509.0
2019-03-06 10:40:00,178.94,179.0,178.79,178.97,3375.0,159.5776,159.6311,159.4438,159.6043,3375.0
2019-03-06 10:45:00,178.95,179.06,178.91,179.04,4928.0,159.5865,159.6846,159.5508,159.6667,4928.0
2019-03-06 10:50:00,179.09,179.15,179.07,179.12,2445.0,159.7113,159.7648,159.6935,159.7381,2445.0
2019-03-06 10:55:00,179.2,179.27,179.18,179.24,2600.0,159.8094,159.8718,159.7916,159.8451,2600.0
2019-03-06 11:00:00,179.2,179.39,179.08,179.11,2409.0,159.8094,159.9789,159.7024,159.7292,2409.0
2019-03-06 11:05:00,179.1,179.45,179.1,179.38,2612.0,159.7202,160.0324,159.7202,159.9699,2612.0
2019-03-06 11:10:00,179.39,179.44,179.32,179.33,1441.0,159.9789,160.0234,159.9164,159.9254,1441.0
2019-03-06 11:15:00,179.42,179.45,179.32,179.32,2329.0,160.0056,160.0324,159.9164,159.9164,2329.0
2019-03-06 11:20:00,179.27,179.28,179.11,179.11,1650.0,159.8718,159.8808,159.7292,159.7292,1650.0
2019-03-06 11:25:00,179.05,179.17,179.03,179.14,4815.0,159.6756,159.7827,159.6578,159.7559,4815.0
2019-03-06 11:30:00,179.11,179.16,179.03,179.03,2914.0,159.7292,159.7737,159.6578,159.6578,2914.0
2019-03-06 11:35:00,179.06,179.13,179.06,179.07,1642.0,159.6846,159.747,159.6846,159.6935,1642.0
2019-03-06 11:40:00,179.01,179.09,178.95,178.95,1500.0,159.64,159.7113,159.5865,159.5865,1500.0
2019-03-06 11:45:00,178.98,179.04,178.9,178.96,3603.0,159.6132,159.6667,159.5419,159.5954,3603.0
2019-03-06 11:50:00,178.93,178.93,178.73,178.87,7749.0,159.5686,159.5686,159.3903,159.5151,7749.0
2019-03-06 11:55:00,178.85,178.89,178.78,178.89,1755.0,159.4973,159.533,159.4349,159.533,1755.0
2019-03-06 12:00:00,178.81,179.03,178.81,178.95,4137.0,159.4616,159.6578,159.4616,159.5865,4137.0
2019-03-06 12:05:00,178.98,179.14,178.98,179.14,2180.0,159.6132,159.7559,159.6132,159.7559,2180.0
2019-03-06 12:10:00,179.15,179.2,179.04,179.2,4343.0,159.7648,159.8094,159.6667,159.8094,4343.0
2019-03-06 12:15:00,179.2,179.22,178.79,178.79,2100.0,159.8094,159.8273,159.4438,159.4438,2100.0
2019-03-06 12:20:00,178.66,179.05,178.66,178.82,5300.0,159.3278,159.6756,159.3278,159.4705,5300.0
2019-03-06 12:25:00,178.83,178.83,178.6,178.61,1779.0,159.4795,159.4795,159.2743,159.2833,1779.0
2019-03-06 12:30:00,178.65,178.65,178.47,178.56,2600.0,159.3189,159.3189,159.1584,159.2387,2600.0
2019-03-06 12:35:00,178.6,178.67,178.58,178.62,1662.0,159.2743,159.3368,159.2565,159.2922,1662.0
2019-03-06 12:40:00,178.57,178.66,178.41,178.51,8846.0,159.2476,159.3278,159.1049,159.1941,8846.0
2019-03-06 12:45:00,178.35,178.35,178.03,178.13,1400.0,159.0514,159.0514,158.766,158.8552,1400.0
2019-03-06 12:50:00,178.18,178.37,178.08,178.08,1544.0,158.8998,159.0692,158.8106,158.8106,1544.0
2019-03-06 12:55:00,178.07,178.23,178.07,178.15,1316.0,158.8017,158.9444,158.8017,158.873,1316.0
2019-03-06 13:00:00,178.18,178.18,178.03,178.1,2525.0,158.8998,158.8998,158.766,158.8284,2525.0
2019-03-06 13:05:00,178.15,178.15,178.05,178.06,980.0,158.873,158.873,158.7839,158.7928,980.0
2019-03-06 13:10:00,178.11,178.18,178.11,178.18,700.0,158.8374,158.8998,158.8374,158.8998,700.0
2019-03-06 13:15:00,178.13,178.38,178.13,178.32,1500.0,158.8552,159.0781,158.8552,159.0246,1500.0
2019-03-06 13:20:00,178.27,178.31,178.19,178.22,1792.0,158.98,159.0157,158.9087,158.9355,1792.0
2019-03-06 13:25:00,178.18,178.23,178.15,178.15,1600.0,158.8998,158.9444,158.873,158.873,1600.0
2019-03-06 13:30:00,178.34,178.38,178.28,178.28,5768.0,159.0425,159.0781,158.989,158.989,5768.0
2019-03-06 13:35:00,178.28,178.32,178.16,178.32,10936.0,158.989,159.0246,158.882,159.0246,10936.0
2019-03-06 13:40:00,178.35,178.35,178.27,178.27,200.0,159.0514,159.0514,158.98,158.98,200.0
2019-03-06 13:45:00,178.33,178.33,178.11,178.23,4501.0,159.0336,159.0336,158.8374,158.9444,4501.0
2019-03-06 13:50:00,178.22,178.45,178.22,178.39,10067.0,158.9355,159.1406,158.9355,159.0871,10067.0
2019-03-06 13:55:00,178.49,178.65,178.49,178.64,3932.0,159.1762,159.3189,159.1762,159.31,3932.0
2019-03-06 14:00:00,178.68,178.7,178.62,178.7,1386.0,159.3457,159.3635,159.2922,159.3635,1386.0
2019-03-06 14:05:00,178.64,178.65,178.42,178.53,3103.0,159.31,159.3189,159.1138,159.2119,3103.0
2019-03-06 14:10:00,178.52,178.75,178.5,178.75,1600.0,159.203,159.4081,159.1852,159.4081,1600.0
2019-03-06 14:15:00,178.68,178.72,178.6,178.71,1799.0,159.3457,159.3814,159.2743,159.3724,1799.0
2019-03-06 14:20:00,178.71,178.8,178.71,178.77,1396.0,159.3724,159.4527,159.3724,159.4259,1396.0
2019-03-06 14:25:00,178.81,178.81,178.67,178.69,8270.0,159.4616,159.4616,159.3368,159.3546,8270.0
2019-03-06 14:30:00,178.73,178.82,178.39,178.39,5935.0,159.3903,159.4705,159.0871,159.0871,5935.0
2019-03-06 14:35:00,178.43,178.62,178.43,178.53,1832.0,159.1227,159.2922,159.1227,159.2119,1832.0
2019-03-06 14:40:00,178.52,178.53,178.38,178.38,1624.0,159.203,159.2119,159.0781,159.0781,1624.0
2019-03-06 14:45:00,178.39,178.5,178.38,178.4,1300.0,159.0871,159.1852,159.0781,159.096,1300.0
2019-03-06 14:50:00,178.41,178.51,178.34,178.51,2101.0,159.1049,159.1941,159.0425,159.1941,2101.0
2019-03-06 14:55:00,178.43,178.49,178.39,178.43,3748.0,159.1227,159.1762,159.0871,159.1227,3748.0
2019-03-06 15:00:00,178.43,178.6,178.43,178.49,3406.0,159.1227,159.2743,159.1227,159.1762,3406.0
2019-03-06 15:05:00,178.45,178.53,178.41,178.5,4485.0,159.1406,159.2119,159.1049,159.1852,4485.0
2019-03-06 15:10:00,178.47,178.55,178.36,178.39,5911.0,159.1584,159.2298,159.0603,159.0871,5911.0
2019-03-06 15:15:00,178.3,178.35,178.17,178.26,6418.0,159.0068,159.0514,158.8909,158.9711,6418.0
2019-03-06 15:20:00,178.31,178.42,178.25,178.38,4013.0,159.0157,159.1138,158.9622,159.0781,4013.0
2019-03-06 15:25:00,178.33,178.33,178.18,178.32,3957.0,159.0336,159.0336,158.8998,159.0246,3957.0
2019-03-06 15:30:00,178.32,178.42,178.26,178.35,4823.0,159.0246,159.1138,158.9711,159.0514,4823.0
2019-03-06 15:35:00,178.37,178.5,178.36,178.4,4122.0,159.0692,159.1852,159.0603,159.096,4122.0
2019-03-06 15:40:00,178.44,178.51,178.32,178.51,6237.0,159.1317,159.1941,159.0246,159.1941,6237.0
2019-03-06 15:45:00,178.5,178.5,178.29,178.35,6495.0,159.1852,159.1852,158.9979,159.0514,6495.0
2019-03-06 15:50:00,178.37,178.44,178.12,178.13,11233.0,159.0692,159.1317,158.8463,158.8552,11233.0
2019-03-06 15:55:00,178.16,178.26,177.88,178.05,40884.0,158.882,158.9711,158.6323,158.7839,40884.0
2019-03-07 09:30:00,177.86,177.86,176.93,176.93,7324.0,158.6144,158.6144,157.785,157.785,7324.0
2019-03-07 09:35:00,176.77,176.93,176.66,176.79,3551.0,157.6424,157.785,157.5443,157.6602,3551.0
2019-03-07 09:40:00,176.74,176.83,176.31,176.31,12490.0,157.6156,157.6959,157.2321,157.2321,12490.0
2019-03-07 09:45:00,176.33,176.33,175.59,175.76,8799.0,157.25,157.25,156.59,156.7416,8799.0
2019-03-07 09:50:00,175.7,176.05,175.43,175.64,11300.0,156.6881,157.0003,156.4474,156.6346,11300.0
2019-03-07 09:55:00,175.69,175.9,175.55,175.9,3286.0,156.6792,156.8665,156.5544,156.8665,3286.0
2019-03-07 10:00:00,175.79,175.97,175.43,175.48,3347.0,156.7684,156.9289,156.4474,156.4919,3347.0
2019-03-07 10:05:00,175.55,175.75,175.51,175.51,13937.0,156.5544,156.7327,156.5187,156.5187,13937.0
2019-03-07 10:10:00,175.43,175.47,174.8,175.06,11626.0,156.4474,156.483,155.8855,156.1174,11626.0
2019-03-07 10:15:00,175.09,175.28,174.54,174.54,3156.0,156.1441,156.3136,155.6537,155.6537,3156.0
2019-03-07 10:20:00,174.59,175.14,174.38,174.96,9292.0,155.6982,156.1887,155.511,156.0282,9292.0
2019-03-07 10:25:00,175.01,175.39,174.73,175.39,2534.0,156.0728,156.4117,155.8231,156.4117,2534.0
2019-03-07 10:30:00,175.3,175.32,174.97,175.16,4682.0,156.3314,156.3493,156.0371,156.2066,4682.0
2019-03-07 10:35:00,175.22,175.38,175.22,175.38,1461.0,156.2601,156.4028,156.2601,156.4028,1461.0
2019-03-07 10:40:00,175.42,175.42,175.16,175.34,6937.0,156.4384,156.4384,156.2066,156.3671,6937.0
2019-03-07 10:45:00,175.47,175.81,175.35,175.81,7806.0,156.483,156.7862,156.376,156.7862,7806.0
2019-03-07 10:50:00,175.8,175.8,175.55,175.72,6970.0,156.7773,156.7773,156.5544,156.706,6970.0
2019-03-07 10:55:00,175.8,175.93,175.47,175.47,11303.0,156.7773,156.8933,156.483,156.483,11303.0
2019-03-07 11:00:00,175.51,175.51,175.24,175.36,8003.0,156.5187,156.5187,156.2779,156.3849,8003.0
2019-03-07 11:05:00,175.27,175.29,175.0,175.07,2969.0,156.3047,156.3225,156.0639,156.1263,2969.0
2019-03-07 11:10:00,175.11,175.11,174.89,174.97,5046.0,156.162,156.162,155.9658,156.0371,5046.0
2019-03-07 11:15:00,175.0,175.0,174.5,174.66,3635.0,156.0639,156.0639,155.618,155.7607,3635.0
2019-03-07 11:20:00,174.74,174.77,174.63,174.77,2061.0,155.832,155.8588,155.7339,155.8588,2061.0
2019-03-07 11:25:00,174.69,175.39,174.69,175.32,3691.0,155.7874,156.4117,155.7874,156.3493,3691.0
2019-03-07 11:30:00,175.37,175.62,175.36,175.42,3566.0,156.3938,156.6168,156.3849,156.4384,3566.0
2019-03-07 11:35:00,175.43,175.45,175.29,175.34,6700.0,156.4474,156.4652,156.3225,156.3671,6700.0
2019-03-07 11:40:00,175.26,175.48,175.25,175.41,18902.0,156.2958,156.4919,156.2868,156.4295,18902.0
2019-03-07 11:45:00,175.4,175.47,175.23,175.23,4703.0,156.4206,156.483,156.269,156.269,4703.0
2019-03-07 11:50:00,175.14,175.31,175.05,175.13,4134.0,156.1887,156.3403,156.1085,156.1798,4134.0
2019-03-07 11:55:00,175.15,175.23,175.13,175.16,1700.0,156.1977,156.269,156.1798,156.2066,1700.0
2019-03-07 12:00:00,175.2,175.2,174.88,174.98,2294.0,156.2422,156.2422,155.9569,156.046,2294.0
2019-03-07 12:05:00,174.92,175.17,174.89,175.13,1440.0,155.9925,156.2155,155.9658,156.1798,1440.0
2019-03-07 12:10:00,175.26,175.26,175.06,175.19,3100.0,156.2958,156.2958,156.1174,156.2333,3100.0
2019-03-07 12:15:00,175.28,175.3,175.03,175.07,2147.0,156.3136,156.3314,156.0906,156.1263,2147.0
2019-03-07 12:20:00,175.13,175.24,175.13,175.17,1100.0,156.1798,156.2779,156.1798,156.2155,1100.0
2019-03-07 12:25:00,175.25,175.53,175.25,175.4,5196.0,156.2868,156.5365,156.2868,156.4206,5196.0
2019-03-07 12:30:00,175.41,175.58,175.35,175.58,2598.0,156.4295,156.5811,156.376,156.5811,2598.0
2019-03-07 12:35:00,175.72,175.78,175.71,175.78,610.0,156.706,156.7595,156.6971,156.7595,610.0
2019-03-07 12:40:00,175.72,175.87,175.72,175.8,1310.0,156.706,156.8397,156.706,156.7773,1310.0
2019-03-07 12:45:00,175.84,175.91,175.75,175.81,2114.0,156.813,156.8754,156.7327,156.7862,2114.0
2019-03-07 12:50:00,175.87,176.06,175.84,176.06,1768.0,156.8397,157.0092,156.813,157.0092,1768.0
2019-03-07 12:55:00,176.19,176.36,176.19,176.36,1909.0,157.1251,157.2767,157.1251,157.2767,1909.0
2019-03-07 13:00:00,176.24,176.31,176.22,176.28,1510.0,157.1697,157.2321,157.1519,157.2054,1510.0
2019-03-07 13:05:00,176.32,176.33,176.16,176.16,1966.0,157.2411,157.25,157.0984,157.0984,1966.0
2019-03-07 13:10:00,176.22,176.22,176.1,176.1,1100.0,157.1519,157.1519,157.0449,157.0449,1100.0
2019-03-07 13:15:00,176.17,176.23,176.1,176.23,910.0,157.1073,157.1608,157.0449,157.1608,910.0
2019-03-07 13:20:00,176.18,176.29,176.17,176.19,2300.0,157.1162,157.2143,157.1073,157.1251,2300.0
2019-03-07 13:25:00,176.3,176.3,176.19,176.28,4000.0,157.2232,157.2232,157.1251,157.2054,4000.0
2019-03-07 13:30:00,176.24,176.24,175.76,175.76,9635.0,157.1697,157.1697,156.7416,156.7416,9635.0
2019-03-07 13:35:00,175.75,175.88,175.69,175.88,4957.0,156.7327,156.8487,156.6792,156.8487,4957.0
2019-03-07 13:40:00,175.88,175.89,175.72,175.74,3466.0,156.8487,156.8576,156.706,156.7238,3466.0
2019-03-07 13:45:00,175.78,175.91,175.73,175.87,1600.0,156.7595,156.8754,156.7149,156.8397,1600.0
2019-03-07 13:50:00,175.93,175.93,175.7,175.72,5900.0,156.8933,156.8933,156.6881,156.706,5900.0
2019-03-07 13:55:00,175.76,175.77,175.71,175.77,1141.0,156.7416,156.7506,156.6971,156.7506,1141.0
2019-03-07 14:00:00,175.78,175.94,175.78,175.84,2304.0,156.7595,156.9022,156.7595,156.813,2304.0
2019-03-07 14:05:00,175.81,175.81,175.6,175.66,3300.0,156.7862,156.7862,156.599,156.6525,3300.0
2019-03-07 14:10:00,175.59,175.59,175.37,175.37,9300.0,156.59,156.59,156.3938,156.3938,9300.0
2019-03-07 14:15:00,175.37,175.58,175.36,175.58,2284.0,156.3938,156.5811,156.3849,156.5811,2284.0
2019-03-07 14:20:00,175.65,175.65,175.61,175.63,1100.0,156.6436,156.6436,156.6079,156.6257,1100.0
2019-03-07 14:25:00,175.64,175.74,175.6,175.7,1500.0,156.6346,156.7238,156.599,156.6881,1500.0
2019-03-07 14:30:00,175.72,175.72,175.33,175.43,2819.0,156.706,156.706,156.3582,156.4474,2819.0
2019-03-07 14:35:00,175.46,175.46,175.35,175.4,1330.0,156.4741,156.4741,156.376,156.4206,1330.0
2019-03-07 14:40:00,175.42,175.49,175.35,175.49,1500.0,156.4384,156.5009,156.376,156.5009,1500.0
2019-03-07 14:45:00,175.49,175.49,175.34,175.44,5191.0,156.5009,156.5009,156.3671,156.4563,5191.0
2019-03-07 14:50:00,175.42,175.62,175.24,175.45,14196.0,156.4384,156.6168,156.2779,156.4652,14196.0
2019-03-07 14:55:00,175.42,175.53,175.11,175.26,6914.0,156.4384,156.5365,156.162,156.2958,6914.0
2019-03-07 15:00:00,175.18,175.3,175.12,175.14,1240.0,156.2244,156.3314,156.1709,156.1887,1240.0
2019-03-07 15:05:00,175.17,175.43,175.15,175.43,2551.0,156.2155,156.4474,156.1977,156.4474,2551.0
2019-03-07 15:10:00,175.4,175.57,175.35,175.5,42135.0,156.4206,156.5722,156.376,156.5098,42135.0
2019-03-07 15:15:00,175.53,175.79,175.52,175.79,3054.0,156.5365,156.7684,156.5276,156.7684,3054.0
2019-03-07 15:20:00,175.74,175.87,175.51,175.56,8731.0,156.7238,156.8397,156.5187,156.5633,8731.0
2019-03-07 15:25:00,175.67,175.7,175.33,175.33,2985.0,156.6614,156.6881,156.3582,156.3582,2985.0
2019-03-07 15:30:00,175.36,175.45,175.28,175.28,4163.0,156.3849,156.4652,156.3136,156.3136,4163.0
2019-03-07 15:35:00,175.32,175.56,175.32,175.55,5301.0,156.3493,156.5633,156.3493,156.5544,5301.0
2019-03-07 15:40:00,175.63,175.64,175.44,175.57,7728.0,156.6257,156.6346,156.4563,156.5722,7728.0
2019-03-07 15:45:00,175.49,175.85,175.47,175.65,14100.0,156.5009,156.8219,156.483,156.6436,14100.0
2019-03-07 15:50:00,175.6,175.6,175.32,175.32,12034.0,156.599,156.599,156.3493,156.3493,12034.0
2019-03-07 15:55:00,175.34,175.56,175.34,175.48,24844.0,156.3671,156.5633,156.3671,156.4919,24844.0
2019-03-08 09:30:00,174.09,174.45,173.48,174.18,10681.0,155.2524,155.5734,154.7084,155.3326,10681.0
2019-03-08 09:35:00,174.04,174.43,173.75,174.2,14324.0,155.2078,155.5556,154.9491,155.3504,14324.0
2019-03-08 09:40:00,174.3,174.31,173.55,173.94,16616.0,155.4396,155.4485,154.7708,155.1186,16616.0
2019-03-08 09:45:00,173.99,174.0,173.7,173.7,4473.0,155.1632,155.1721,154.9046,154.9046,4473.0
2019-03-08 09:50:00,173.79,173.91,173.67,173.71,6850.0,154.9848,155.0918,154.8778,154.9135,6850.0
2019-03-08 09:55:00,173.97,174.24,173.97,174.09,2980.0,155.1453,155.3861,155.1453,155.2524,2980.0
2019-03-08 10:00:00,173.91,173.97,173.72,173.72,2367.0,155.0918,155.1453,154.9224,154.9224,2367.0
2019-03-08 10:05:00,173.88,173.89,173.68,173.82,4154.0,155.0651,155.074,154.8867,155.0116,4154.0
2019-03-08 10:10:00,173.93,173.94,173.76,173.76,1700.0,155.1097,155.1186,154.9581,154.9581,1700.0
2019-03-08 10:15:00,173.78,173.88,173.65,173.65,1511.0,154.9759,155.0651,154.86,154.86,1511.0
2019-03-08 10:20:00,173.62,173.65,173.42,173.42,2422.0,154.8332,154.86,154.6549,154.6549,2422.0
2019-03-08 10:25:00,173.39,173.61,173.37,173.37,2539.0,154.6281,154.8243,154.6103,154.6103,2539.0
2019-03-08 10:30:00,173.59,173.64,173.49,173.55,2141.0,154.8065,154.851,154.7173,154.7708,2141.0
2019-03-08 10:35:00,173.54,173.67,173.4,173.55,5061.0,154.7619,154.8778,154.637,154.7708,5061.0
2019-03-08 10:40:00,173.47,174.03,173.47,173.97,3332.0,154.6994,155.1988,154.6994,155.1453,3332.0
2019-03-08 10:45:00,173.97,174.55,173.97,174.55,5164.0,155.1453,155.6626,155.1453,155.6626,5164.0
2019-03-08 10:50:00,174.51,174.51,174.28,174.32,4013.0,155.6269,155.6269,155.4218,155.4575,4013.0
2019-03-08 10:55:00,174.32,174.45,173.99,173.99,6171.0,155.4575,155.5734,155.1632,155.1632,6171.0
2019-03-08 11:00:00,173.99,174.23,173.99,174.03,5400.0,155.1632,155.3772,155.1632,155.1988,5400.0
2019-03-08 11:05:00,174.04,174.27,174.02,174.07,3067.0,155.2078,155.4129,155.1899,155.2345,3067.0
2019-03-08 11:10:00,174.03,174.22,173.88,174.09,5440.0,155.1988,155.3683,155.0651,155.2524,5440.0
2019-03-08 11:15:00,174.13,174.23,174.11,174.11,2372.0,155.288,155.3772,155.2702,155.2702,2372.0
2019-03-08 11:20:00,174.11,174.16,174.0,174.11,2427.0,155.2702,155.3148,155.1721,155.2702,2427.0
2019-03-08 11:25:00,174.17,174.33,174.17,174.33,1314.0,155.3237,155.4664,155.3237,155.4664,1314.0
2019-03-08 11:30:00,174.22,174.4,174.13,174.14,2848.0,155.3683,155.5288,155.288,155.2969,2848.0
2019-03-08 11:35:00,174.07,174.07,173.41,173.42,7000.0,155.2345,155.2345,154.6459,154.6549,7000.0
2019-03-08 11:40:00,173.5,173.5,173.28,173.33,2300.0,154.7262,154.7262,154.53,154.5746,2300.0
2019-03-08 11:45:00,173.27,173.47,173.27,173.34,3208.0,154.5211,154.6994,154.5211,154.5835,3208.0
2019-03-08 11:50:00,173.35,173.35,172.94,173.2,9519.0,154.5924,154.5924,154.2268,154.4587,9519.0
2019-03-08 11:55:00,173.25,173.26,172.98,173.1,2545.0,154.5032,154.5122,154.2625,154.3695,2545.0
2019-03-08 12:00:00,173.11,173.16,173.03,173.13,1699.0,154.3784,154.423,154.3071,154.3962,1699.0
2019-03-08 12:05:00,173.03,173.07,172.91,172.93,3500.0,154.3071,154.3427,154.2,154.2179,3500.0
2019-03-08 12:10:00,172.96,172.99,172.84,172.99,6650.0,154.2446,154.2714,154.1376,154.2714,6650.0
2019-03-08 12:15:00,172.99,173.04,172.88,172.88,3328.0,154.2714,154.316,154.1733,154.1733,3328.0
2019-03-08 12:20:00,172.86,173.07,172.86,173.07,2000.0,154.1554,154.3427,154.1554,154.3427,2000.0
2019-03-08 12:25:00,173.07,173.26,173.07,173.18,1400.0,154.3427,154.5122,154.3427,154.4408,1400.0
2019-03-08 12:30:00,173.24,173.33,173.03,173.03,4600.0,154.4943,154.5746,154.3071,154.3071,4600.0
2019-03-08 12:35:00,173.08,173.25,173.04,173.12,1575.0,154.3516,154.5032,154.316,154.3873,1575.0
2019-03-08 12:40:00,173.11,173.15,173.11,173.15,1400.0,154.3784,154.4141,154.3784,154.4141,1400.0
2019-03-08 12:45:00,173.11,173.27,173.04,173.27,3800.0,154.3784,154.5211,154.316,154.5211,3800.0
2019-03-08 12:50:00,173.22,173.29,173.09,173.12,2100.0,154.4765,154.5389,154.3606,154.3873,2100.0
2019-03-08 12:55:00,173.06,173.06,172.91,173.0,3400.0,154.3338,154.3338,154.2,154.2803,3400.0
2019-03-08 13:00:00,172.9,173.05,172.9,173.05,1400.0,154.1911,154.3249,154.1911,154.3249,1400.0
2019-03-08 13:05:00,173.05,173.12,173.04,173.08,1800.0,154.3249,154.3873,154.316,154.3516,1800.0
2019-03-08 13:10:00,173.17,173.31,173.15,173.29,7387.0,154.4319,154.5568,154.4141,154.5389,7387.0
2019-03-08 13:15:00,173.24,173.3,173.13,173.23,4775.0,154.4943,154.5478,154.3962,154.4854,4775.0
2019-03-08 13:20:00,173.21,173.21,172.87,172.98,2237.0,154.4676,154.4676,154.1644,154.2625,2237.0
2019-03-08 13:25:00,172.86,172.98,172.86,172.98,978.0,154.1554,154.2625,154.1554,154.2625,978.0
2019-03-08 13:30:00,173.03,173.04,172.98,173.03,1899.0,154.3071,154.316,154.2625,154.3071,1899.0
2019-03-08 13:35:00,172.98,173.23,172.98,173.23,1700.0,154.2625,154.4854,154.2625,154.4854,1700.0
2019-03-08 13:40:00,173.24,173.27,173.23,173.23,1400.0,154.4943,154.5211,154.4854,154.4854,1400.0
2019-03-08 13:45:00,173.22,173.4,173.19,173.4,1600.0,154.4765,154.637,154.4497,154.637,1600.0
2019-03-08 13:50:00,173.36,173.44,173.31,173.44,1300.0,154.6013,154.6727,154.5568,154.6727,1300.0
2019-03-08 13:55:00,173.46,173.56,173.38,173.56,2263.0,154.6905,154.7797,154.6192,154.7797,2263.0
2019-03-08 14:00:00,173.55,173.55,173.37,173.39,2100.0,154.7708,154.7708,154.6103,154.6281,2100.0
2019-03-08 14:05:00,173.38,173.54,173.34,173.54,1700.0,154.6192,154.7619,154.5835,154.7619,1700.0
2019-03-08 14:10:00,173.6,173.62,173.46,173.46,1980.0,154.8154,154.8332,154.6905,154.6905,1980.0
2019-03-08 14:15:00,173.5,173.57,173.5,173.54,1530.0,154.7262,154.7886,154.7262,154.7619,1530.0
2019-03-08 14:20:00,173.55,173.56,173.35,173.51,4415.0,154.7708,154.7797,154.5924,154.7351,4415.0
2019-03-08 14:25:00,173.48,173.68,173.48,173.68,2441.0,154.7084,154.8867,154.7084,154.8867,2441.0
2019-03-08 14:30:00,173.69,173.89,173.65,173.7,3201.0,154.8956,155.074,154.86,154.9046,3201.0
2019-03-08 14:35:00,173.69,173.73,173.65,173.66,2894.0,154.8956,154.9313,154.86,154.8689,2894.0
2019-03-08 14:40:00,173.67,173.82,173.64,173.79,3954.0,154.8778,155.0116,154.851,154.9848,3954.0
2019-03-08 14:45:00,173.8,173.84,173.75,173.78,2919.0,154.9937,155.0294,154.9491,154.9759,2919.0
2019-03-08 14:50:00,173.82,173.97,173.63,173.82,8106.0,155.0116,155.1453,154.8421,155.0116,8106.0
2019-03-08 14:55:00,173.82,173.92,173.78,173.9,4800.0,155.0116,155.1007,154.9759,155.0829,4800.0
2019-03-08 15:00:00,173.86,173.96,173.81,173.9,3024.0,155.0472,155.1364,155.0027,155.0829,3024.0
2019-03-08 15:05:00,173.89,174.04,173.84,174.04,3122.0,155.074,155.2078,155.0294,155.2078,3122.0
2019-03-08 15:10:00,174.05,174.05,173.69,173.75,5936.0,155.2167,155.2167,154.8956,154.9491,5936.0
2019-03-08 15:15:00,173.73,173.8,173.51,173.56,5335.0,154.9313,154.9937,154.7351,154.7797,5335.0
2019-03-08 15:20:00,173.53,173.6,173.52,173.52,2824.0,154.7529,154.8154,154.744,154.744,2824.0
2019-03-08 15:25:00,173.54,173.69,173.53,173.56,2800.0,154.7619,154.8956,154.7529,154.7797,2800.0
2019-03-08 15:30:00,173.56,173.87,173.55,173.86,1800.0,154.7797,155.0562,154.7708,155.0472,1800.0
2019-03-08 15:35:00,173.83,173.84,173.61,173.69,3500.0,155.0205,155.0294,154.8243,154.8956,3500.0
2019-03-08 15:40:00,173.76,174.08,173.76,174.04,2650.0,154.9581,155.2434,154.9581,155.2078,2650.0
2019-03-08 15:45:00,174.02,174.29,174.01,174.02,11873.0,155.1899,155.4307,155.181,155.1899,11873.0
2019-03-08 15:50:00,174.0,174.38,174.0,174.27,7653.0,155.1721,155.511,155.1721,155.4129,7653.0
2019-03-08 15:55:00,174.24,174.56,174.21,174.5,30769.0,155.3861,155.6715,155.3594,155.618,30769.0
2019-03-11 09:30:00,174.41,175.36,174.35,175.23,14273.0,155.5377,156.3849,155.4842,156.269,14273.0
2019-03-11 09:35:00,175.35,176.29,175.2,175.98,8347.0,156.376,157.2143,156.2422,156.9378,8347.0
2019-03-11 09:40:00,176.08,176.83,176.08,176.82,6885.0,157.027,157.6959,157.027,157.6869,6885.0
2019-03-11 09:45:00,176.69,176.76,176.11,176.11,20332.0,157.571,157.6334,157.0538,157.0538,20332.0
2019-03-11 09:50:00,176.07,176.27,176.06,176.26,4375.0,157.0181,157.1965,157.0092,157.1875,4375.0
2019-03-11 09:55:00,176.4,177.33,176.4,177.12,8300.0,157.3124,158.1418,157.3124,157.9545,8300.0
2019-03-11 10:00:00,176.86,177.02,176.62,176.71,5206.0,157.7226,157.8653,157.5086,157.5889,5206.0
2019-03-11 10:05:00,176.64,176.87,176.64,176.7,3810.0,157.5264,157.7315,157.5264,157.5799,3810.0
2019-03-11 10:10:00,176.67,176.93,176.67,176.93,5623.0,157.5532,157.785,157.5532,157.785,5623.0
2019-03-11 10:15:00,177.05,177.18,176.83,176.98,10101.0,157.8921,158.008,157.6959,157.8296,10101.0
2019-03-11 10:20:00,176.95,177.12,176.9,176.97,3446.0,157.8029,157.9545,157.7583,157.8207,3446.0
2019-03-11 10:25:00,177.12,177.25,177.06,177.06,1900.0,157.9545,158.0704,157.901,157.901,1900.0
2019-03-11 10:30:00,176.96,177.0,176.49,176.52,8720.0,157.8118,157.8475,157.3927,157.4194,8720.0
2019-03-11 10:35:00,176.45,176.93,176.42,176.87,4368.0,157.357,157.785,157.3302,157.7315,4368.0
2019-03-11 10:40:00,176.89,177.09,176.89,177.01,3102.0,157.7494,157.9277,157.7494,157.8564,3102.0
2019-03-11 10:45:00,177.14,177.36,177.14,177.31,4722.0,157.9723,158.1685,157.9723,158.1239,4722.0
2019-03-11 10:50:00,177.34,177.5,177.25,177.37,6056.0,158.1507,158.2934,158.0704,158.1774,6056.0
2019-03-11 10:55:00,177.37,177.41,177.14,177.23,4523.0,158.1774,158.2131,157.9723,158.0526,4523.0
2019-03-11 11:00:00,177.14,177.39,177.12,177.39,4323.0,157.9723,158.1953,157.9545,158.1953,4323.0
2019-03-11 11:05:00,177.48,177.64,177.39,177.62,4519.0,158.2755,158.4182,158.1953,158.4004,4519.0
2019-03-11 11:10:00,177.57,177.79,177.47,177.73,4828.0,158.3558,158.552,158.2666,158.4985,4828.0
2019-03-11 11:15:00,177.83,177.94,177.7,177.87,5989.0,158.5877,158.6858,158.4717,158.6233,5989.0
2019-03-11 11:20:00,177.79,178.04,177.73,178.03,5402.0,158.552,158.7749,158.4985,158.766,5402.0
2019-03-11 11:25:00,178.09,178.15,177.89,178.01,11993.0,158.8195,158.873,158.6412,158.7482,11993.0
2019-03-11 11:30:00,177.94,177.96,177.63,177.78,4282.0,158.6858,158.7036,158.4093,158.5431,4282.0
2019-03-11 11:35:00,177.79,178.03,177.72,177.94,2000.0,158.552,158.766,158.4896,158.6858,2000.0
2019-03-11 11:40:00,177.97,178.2,177.95,178.08,3605.0,158.7125,158.9176,158.6947,158.8106,3605.0
2019-03-11 11:45:00,178.04,178.15,177.8,177.87,3120.0,158.7749,158.873,158.5609,158.6233,3120.0
2019-03-11 11:50:00,177.86,178.17,177.85,178.15,3303.0,158.6144,158.8909,158.6055,158.873,3303.0
2019-03-11 11:55:00,178.17,178.34,178.13,178.24,4400.0,158.8909,159.0425,158.8552,158.9533,4400.0
2019-03-11 12:00:00,178.19,178.45,178.18,178.45,3917.0,158.9087,159.1406,158.8998,159.1406,3917.0
2019-03-11 12:05:00,178.46,178.51,178.31,178.31,4406.0,159.1495,159.1941,159.0157,159.0157,4406.0
2019-03-11 12:10:00,178.35,178.35,178.09,178.12,3213.0,159.0514,159.0514,158.8195,158.8463,3213.0
2019-03-11 12:15:00,177.99,178.33,177.99,178.33,2867.0,158.7303,159.0336,158.7303,159.0336,2867.0
2019-03-11 12:20:00,178.28,178.29,178.2,178.29,2479.0,158.989,158.9979,158.9176,158.9979,2479.0
2019-03-11 12:25:00,178.21,178.32,178.18,178.18,4018.0,158.9265,159.0246,158.8998,158.8998,4018.0
2019-03-11 12:30:00,178.12,178.34,178.1,178.31,3638.0,158.8463,159.0425,158.8284,159.0157,3638.0
2019-03-11 12:35:00,178.33,178.69,178.22,178.53,9071.0,159.0336,159.3546,158.9355,159.2119,9071.0
2019-03-11 12:40:00,178.46,178.47,178.23,178.31,1945.0,159.1495,159.1584,158.9444,159.0157,1945.0
2019-03-11 12:45:00,178.32,178.37,178.13,178.21,4497.0,159.0246,159.0692,158.8552,158.9265,4497.0
2019-03-11 12:50:00,178.2,178.34,178.12,178.16,3506.0,158.9176,159.0425,158.8463,158.882,3506.0
2019-03-11 12:55:00,178.13,178.23,178.12,178.23,1101.0,158.8552,158.9444,158.8463,158.9444,1101.0
2019-03-11 13:00:00,178.18,178.24,178.15,178.23,2350.0,158.8998,158.9533,158.873,158.9444,2350.0
2019-03-11 13:05:00,178.18,178.39,178.18,178.39,1991.0,158.8998,159.0871,158.8998,159.0871,1991.0
2019-03-11 13:10:00,178.35,178.41,178.25,178.41,2641.0,159.0514,159.1049,158.9622,159.1049,2641.0
2019-03-11 13:15:00,178.48,178.67,178.48,178.53,3283.0,159.1673,159.3368,159.1673,159.2119,3283.0
2019-03-11 13:20:00,178.48,178.6,178.47,178.52,2889.0,159.1673,159.2743,159.1584,159.203,2889.0
2019-03-11 13:25:00,178.55,178.62,178.52,178.62,2802.0,159.2298,159.2922,159.203,159.2922,2802.0
2019-03-11 13:30:00,178.55,178.67,178.48,178.65,5942.0,159.2298,159.3368,159.1673,159.3189,5942.0
2019-03-11 13:35:00,178.58,178.66,178.58,178.62,3435.0,159.2565,159.3278,159.2565,159.2922,3435.0
2019-03-11 13:40:00,178.62,178.65,178.46,178.58,7642.0,159.2922,159.3189,159.1495,159.2565,7642.0
2019-03-11 13:45:00,178.55,178.55,178.43,178.52,6800.0,159.2298,159.2298,159.1227,159.203,6800.0
2019-03-11 13:50:00,178.48,178.52,178.34,178.44,4700.0,159.1673,159.203,159.0425,159.1317,4700.0
2019-03-11 13:55:00,178.45,178.45,178.15,178.23,6346.0,159.1406,159.1406,158.873,158.9444,6346.0
2019-03-11 14:00:00,178.15,178.18,177.98,178.04,3807.0,158.873,158.8998,158.7214,158.7749,3807.0
2019-03-11 14:05:00,178.01,178.09,177.99,178.0,2288.0,158.7482,158.8195,158.7303,158.7393,2288.0
2019-03-11 14:10:00,177.96,178.01,177.84,178.01,2900.0,158.7036,158.7482,158.5966,158.7482,2900.0
2019-03-11 14:15:00,178.03,178.07,177.96,178.03,3754.0,158.766,158.8017,158.7036,158.766,3754.0
2019-03-11 14:20:00,178.04,178.26,178.04,178.26,3510.0,158.7749,158.9711,158.7749,158.9711,3510.0
2019-03-11 14:25:00,178.33,178.4,178.27,178.35,2489.0,159.0336,159.096,158.98,159.0514,2489.0
2019-03-11 14:30:00,178.31,178.35,178.24,178.27,4442.0,159.0157,159.0514,158.9533,158.98,4442.0
2019-03-11 14:35:00,178.23,178.58,178.15,178.47,5173.0,158.9444,159.2565,158.873,159.1584,5173.0
2019-03-11 14:40:00,178.42,178.42,178.28,178.3,2510.0,159.1138,159.1138,158.989,159.0068,2510.0
2019-03-11 14:45:00,178.31,178.31,178.24,178.25,1400.0,159.0157,159.0157,158.9533,158.9622,1400.0
2019-03-11 14:50:00,178.3,178.35,178.11,178.11,5576.0,159.0068,159.0514,158.8374,158.8374,5576.0
2019-03-11 14:55:00,178.14,178.26,178.08,178.26,4064.0,158.8641,158.9711,158.8106,158.9711,4064.0
2019-03-11 15:00:00,178.2,178.23,178.1,178.18,3529.0,158.9176,158.9444,158.8284,158.8998,3529.0
2019-03-11 15:05:00,178.2,178.33,178.2,178.33,2780.0,158.9176,159.0336,158.9176,159.0336,2780.0
2019-03-11 15:10:00,178.34,178.39,178.25,178.3,6822.0,159.0425,159.0871,158.9622,159.0068,6822.0
2019-03-11 15:15:00,178.24,178.36,178.24,178.36,4126.0,158.9533,159.0603,158.9533,159.0603,4126.0
2019-03-11 15:20:00,178.37,178.55,178.36,178.52,7898.0,159.0692,159.2298,159.0603,159.203,7898.0
2019-03-11 15:25:00,178.49,178.49,178.27,178.36,7804.0,159.1762,159.1762,158.98,159.0603,7804.0
2019-03-11 15:30:00,178.4,178.64,178.35,178.62,4390.0,159.096,159.31,159.0514,159.2922,4390.0
2019-03-11 15:35:00,178.63,178.64,178.33,178.34,5760.0,159.3011,159.31,159.0336,159.0425,5760.0
2019-03-11 15:40:00,178.31,178.4,178.29,178.38,5393.0,159.0157,159.096,158.9979,159.0781,5393.0
2019-03-11 15:45:00,178.43,178.57,178.41,178.49,11318.0,159.1227,159.2476,159.1049,159.1762,11318.0
2019-03-11 15:50:00,178.51,178.53,178.34,178.45,9880.0,159.1941,159.2119,159.0425,159.1406,9880.0
2019-03-11 15:55:00,178.46,178.47,178.31,178.38,19074.0,159.1495,159.1584,159.0157,159.0781,19074.0
2019-03-12 09:30:00,178.96,179.56,178.6,179.0,9101.0,159.5954,160.1305,159.2743,159.6311,9101.0
2019-03-12 09:35:00,178.56,178.72,178.5,178.62,1600.0,159.2387,159.3814,159.1852,159.2922,1600.0
2019-03-12 09:40:00,178.67,178.75,178.3,178.61,11393.0,159.3368,159.4081,159.0068,159.2833,11393.0
2019-03-12 09:45:00,178.46,178.94,178.46,178.91,18017.0,159.1495,159.5776,159.1495,159.5508,18017.0
2019-03-12 09:50:00,178.85,179.13,178.8,179.13,12463.0,159.4973,159.747,159.4527,159.747,12463.0
2019-03-12 09:55:00,179.31,179.32,178.95,178.95,6345.0,159.9075,159.9164,159.5865,159.5865,6345.0
2019-03-12 10:00:00,179.01,179.32,178.95,179.32,5867.0,159.64,159.9164,159.5865,159.9164,5867.0
2019-03-12 10:05:00,179.35,179.38,179.16,179.28,6428.0,159.9432,159.9699,159.7737,159.8808,6428.0
2019-03-12 10:10:00,179.23,179.54,179.23,179.45,6221.0,159.8362,160.1126,159.8362,160.0324,6221.0
2019-03-12 10:15:00,179.41,179.68,179.41,179.6,2626.0,159.9967,160.2375,159.9967,160.1661,2626.0
2019-03-12 10:20:00,179.64,179.84,179.61,179.84,4999.0,160.2018,160.3802,160.1751,160.3802,4999.0
2019-03-12 10:25:00,179.83,180.01,179.83,179.99,16818.0,160.3712,160.5318,160.3712,160.5139,16818.0
2019-03-12 10:30:00,180.04,180.21,179.94,180.21,8300.0,160.5585,160.7101,160.4693,160.7101,8300.0
2019-03-12 10:35:00,180.25,180.25,179.92,179.97,4076.0,160.7458,160.7458,160.4515,160.4961,4076.0
2019-03-12 10:40:00,179.88,179.98,179.81,179.81,4124.0,160.4158,160.505,160.3534,160.3534,4124.0
2019-03-12 10:45:00,179.74,179.9,179.7,179.88,8247.0,160.291,160.4337,160.2553,160.4158,8247.0
2019-03-12 10:50:00,179.98,180.07,179.88,180.05,10884.0,160.505,160.5853,160.4158,160.5674,10884.0
2019-03-12 10:55:00,180.02,180.05,179.93,180.03,3056.0,160.5407,160.5674,160.4604,160.5496,3056.0
2019-03-12 11:00:00,180.0,180.06,179.64,179.65,4373.0,160.5229,160.5764,160.2018,160.2107,4373.0
2019-03-12 11:05:00,179.7,179.71,179.56,179.68,3815.0,160.2553,160.2642,160.1305,160.2375,3815.0
2019-03-12 11:10:00,179.64,179.71,179.19,179.22,4820.0,160.2018,160.2642,159.8005,159.8273,4820.0
2019-03-12 11:15:00,179.16,179.31,179.05,179.12,8366.0,159.7737,159.9075,159.6756,159.7381,8366.0
2019-03-12 11:20:00,179.1,179.17,179.08,179.08,2000.0,159.7202,159.7827,159.7024,159.7024,2000.0
2019-03-12 11:25:00,179.03,179.27,179.0,179.23,5263.0,159.6578,159.8718,159.6311,159.8362,5263.0
2019-03-12 11:30:00,179.19,179.19,178.89,178.91,4438.0,159.8005,159.8005,159.533,159.5508,4438.0
2019-03-12 11:35:00,178.93,179.14,178.92,179.14,3313.0,159.5686,159.7559,159.5597,159.7559,3313.0
2019-03-12 11:40:00,179.2,179.28,179.08,179.22,4000.0,159.8094,159.8808,159.7024,159.8273,4000.0
2019-03-12 11:45:00,179.18,179.18,178.95,179.11,3619.0,159.7916,159.7916,159.5865,159.7292,3619.0
2019-03-12 11:50:00,179.29,179.64,179.29,179.47,3918.0,159.8897,160.2018,159.8897,160.0502,3918.0
2019-03-12 11:55:00,179.5,179.52,179.35,179.43,6912.0,160.077,160.0948,159.9432,160.0145,6912.0
2019-03-12 12:00:00,179.44,179.47,179.18,179.2,4600.0,160.0234,160.0502,159.7916,159.8094,4600.0
2019-03-12 12:05:00,179.14,179.26,179.04,179.04,2396.0,159.7559,159.8629,159.6667,159.6667,2396.0
2019-03-12 12:10:00,179.0,179.09,179.0,179.07,3209.0,159.6311,159.7113,159.6311,159.6935,3209.0
2019-03-12 12:15:00,179.08,179.14,179.04,179.09,2108.0,159.7024,159.7559,159.6667,159.7113,2108.0
2019-03-12 12:20:00,179.05,179.05,178.7,178.96,6592.0,159.6756,159.6756,159.3635,159.5954,6592.0
2019-03-12 12:25:00,178.99,179.09,178.96,178.96,1559.0,159.6221,159.7113,159.5954,159.5954,1559.0
2019-03-12 12:30:00,178.95,178.95,178.72,178.73,6409.0,159.5865,159.5865,159.3814,159.3903,6409.0
2019-03-12 12:35:00,178.72,178.89,178.71,178.85,3032.0,159.3814,159.533,159.3724,159.4973,3032.0
2019-03-12 12:40:00,178.85,178.94,178.7,178.7,1768.0,159.4973,159.5776,159.3635,159.3635,1768.0
2019-03-12 12:45:00,178.76,179.0,178.76,178.89,2200.0,159.417,159.6311,159.417,159.533,2200.0
2019-03-12 12:50:00,178.81,178.81,178.58,178.61,5100.0,159.4616,159.4616,159.2565,159.2833,5100.0
2019-03-12 12:55:00,178.64,178.69,178.61,178.69,1532.0,159.31,159.3546,159.2833,159.3546,1532.0
2019-03-12 13:00:00,178.67,178.76,178.6,178.68,2700.0,159.3368,159.417,159.2743,159.3457,2700.0
2019-03-12 13:05:00,178.68,178.81,178.67,178.75,2768.0,159.3457,159.4616,159.3368,159.4081,2768.0
2019-03-12 13:10:00,178.68,178.8,178.67,178.74,3669.0,159.3457,159.4527,159.3368,159.3992,3669.0
2019-03-12 13:15:00,178.68,178.8,178.66,178.7,2699.0,159.3457,159.4527,159.3278,159.3635,2699.0
2019-03-12 13:20:00,178.73,178.85,178.73,178.85,2000.0,159.3903,159.4973,159.3903,159.4973,2000.0
2019-03-12 13:25:00,178.94,178.95,178.86,178.88,2878.0,159.5776,159.5865,159.5062,159.524,2878.0
2019-03-12 13:30:00,178.9,178.95,178.76,178.81,3200.0,159.5419,159.5865,159.417,159.4616,3200.0
2019-03-12 13:35:00,178.78,178.89,178.74,178.88,2238.0,159.4349,159.533,159.3992,159.524,2238.0
2019-03-12 13:40:00,178.94,179.06,178.94,179.06,411.0,159.5776,159.6846,159.5776,159.6846,411.0
2019-03-12 13:45:00,179.07,179.37,179.07,179.37,10038.0,159.6935,159.961,159.6935,159.961,10038.0
2019-03-12 13:50:00,179.43,179.66,179.39,179.61,9165.0,160.0145,160.2196,159.9789,160.1751,9165.0
2019-03-12 13:55:00,179.63,179.63,179.45,179.49,6228.0,160.1929,160.1929,160.0324,160.068,6228.0
2019-03-12 14:00:00,179.46,179.5,179.44,179.44,2496.0,160.0413,160.077,160.0234,160.0234,2496.0
2019-03-12 14:05:00,179.42,179.42,179.28,179.34,2905.0,160.0056,160.0056,159.8808,159.9343,2905.0
2019-03-12 14:10:00,179.36,179.37,179.27,179.37,2852.0,159.9521,159.961,159.8718,159.961,2852.0
2019-03-12 14:15:00,179.36,179.46,179.36,179.36,3120.0,159.9521,160.0413,159.9521,159.9521,3120.0
2019-03-12 14:20:00,179.4,179.48,179.34,179.34,5065.0,159.9878,160.0591,159.9343,159.9343,5065.0
2019-03-12 14:25:00,179.25,179.29,179.09,179.12,3034.0,159.854,159.8897,159.7113,159.7381,3034.0
2019-03-12 14:30:00,179.16,179.26,179.12,179.26,4310.0,159.7737,159.8629,159.7381,159.8629,4310.0
2019-03-12 14:35:00,179.28,179.33,179.16,179.18,3802.0,159.8808,159.9254,159.7737,159.7916,3802.0
2019-03-12 14:40:00,179.18,179.3,179.15,179.16,4227.0,159.7916,159.8986,159.7648,159.7737,4227.0
2019-03-12 14:45:00,179.13,179.18,179.06,179.18,2654.0,159.747,159.7916,159.6846,159.7916,2654.0
2019-03-12 14:50:00,179.18,179.23,179.06,179.15,4007.0,159.7916,159.8362,159.6846,159.7648,4007.0
2019-03-12 14:55:00,179.12,179.25,179.11,179.21,4401.0,159.7381,159.854,159.7292,159.8183,4401.0
2019-03-12 15:00:00,179.2,179.2,178.97,178.99,3401.0,159.8094,159.8094,159.6043,159.6221,3401.0
2019-03-12 15:05:00,179.04,179.13,179.02,179.12,3400.0,159.6667,159.747,159.6489,159.7381,3400.0
2019-03-12 15:10:00,179.11,179.13,178.91,179.0,3409.0,159.7292,159.747,159.5508,159.6311,3409.0
2019-03-12 15:15:00,178.96,178.96,178.75,178.76,5369.0,159.5954,159.5954,159.4081,159.417,5369.0
2019-03-12 15:20:00,178.7,178.94,178.64,178.92,3515.0,159.3635,159.5776,159.31,159.5597,3515.0
2019-03-12 15:25:00,178.89,179.15,178.88,179.0,5150.0,159.533,159.7648,159.524,159.6311,5150.0
2019-03-12 15:30:00,179.01,179.02,178.81,178.93,4100.0,159.64,159.6489,159.4616,159.5686,4100.0
2019-03-12 15:35:00,178.92,178.92,178.72,178.83,4676.0,159.5597,159.5597,159.3814,159.4795,4676.0
2019-03-12 15:40:00,178.83,178.94,178.75,178.93,7601.0,159.4795,159.5776,159.4081,159.5686,7601.0
2019-03-12 15:45:00,178.96,179.03,178.78,178.79,7033.0,159.5954,159.6578,159.4349,159.4438,7033.0
2019-03-12 15:50:00,178.76,178.79,178.56,178.61,11658.0,159.417,159.4438,159.2387,159.2833,11658.0
2019-03-12 15:55:00,178.57,178.75,178.45,178.7,29229.0,159.2476,159.4081,159.1406,159.3635,29229.0
2019-03-13 09:30:00,179.58,179.87,178.66,179.31,9876.0,160.1483,160.4069,159.3278,159.9075,9876.0
2019-03-13 09:35:00,179.34,179.39,178.93,179.21,4829.0,159.9343,159.9789,159.5686,159.8183,4829.0
2019-03-13 09:40:00,179.16,179.41,178.97,179.4,6107.0,159.7737,159.9967,159.6043,159.9878,6107.0
2019-03-13 09:45:00,179.45,179.51,179.2,179.2,9773.0,160.0324,160.0859,159.8094,159.8094,9773.0
2019-03-13 09:50:00,179.25,179.71,179.17,179.68,2716.0,159.854,160.2642,159.7827,160.2375,2716.0
2019-03-13 09:55:00,179.68,180.1,179.6,180.01,13354.0,160.2375,160.612,160.1661,160.5318,13354.0
2019-03-13 10:00:00,180.01,180.01,179.58,179.75,3806.0,160.5318,160.5318,160.1483,160.2999,3806.0
2019-03-13 10:05:00,179.76,179.89,179.72,179.89,1605.0,160.3088,160.4248,160.2732,160.4248,1605.0
2019-03-13 10:10:00,180.01,180.16,179.97,179.98,2522.0,160.5318,160.6655,160.4961,160.505,2522.0
2019-03-13 10:15:00,180.0,180.02,179.99,180.0,1000.0,160.5229,160.5407,160.5139,160.5229,1000.0
2019-03-13 10:20:00,180.13,180.28,180.08,180.08,4645.0,160.6388,160.7726,160.5942,160.5942,4645.0
2019-03-13 10:25:00,180.11,180.25,180.11,180.25,3802.0,160.6209,160.7458,160.6209,160.7458,3802.0
2019-03-13 10:30:00,180.28,180.43,180.2,180.43,2305.0,160.7726,160.9063,160.7012,160.9063,2305.0
2019-03-13 10:35:00,180.47,180.54,180.2,180.21,4600.0,160.942,161.0044,160.7012,160.7101,4600.0
2019-03-13 10:40:00,180.21,180.36,180.12,180.12,4980.0,160.7101,160.8439,160.6299,160.6299,4980.0
2019-03-13 10:45:00,180.26,180.3,180.12,180.18,11503.0,160.7547,160.7904,160.6299,160.6834,11503.0
2019-03-13 10:50:00,180.25,180.49,180.25,180.49,2039.0,160.7458,160.9598,160.7458,160.9598,2039.0
2019-03-13 10:55:00,180.53,180.7,180.52,180.58,2102.0,160.9955,161.1471,160.9866,161.0401,2102.0
2019-03-13 11:00:00,180.58,180.83,180.58,180.78,6008.0,161.0401,161.263,161.0401,161.2185,6008.0
2019-03-13 11:05:00,180.83,180.97,180.77,180.92,5828.0,161.263,161.3879,161.2095,161.3433,5828.0
2019-03-13 11:10:00,180.89,181.16,180.85,181.16,11768.0,161.3165,161.5573,161.2809,161.5573,11768.0
2019-03-13 11:15:00,181.15,181.23,181.07,181.17,4777.0,161.5484,161.6198,161.4771,161.5663,4777.0
2019-03-13 11:20:00,181.14,181.24,181.12,181.14,2676.0,161.5395,161.6287,161.5217,161.5395,2676.0
2019-03-13 11:25:00,181.16,181.28,181.16,181.22,4900.0,161.5573,161.6643,161.5573,161.6108,4900.0
2019-03-13 11:30:00,181.3,181.57,181.3,181.48,11900.0,161.6822,161.923,161.6822,161.8427,11900.0
2019-03-13 11:35:00,181.48,181.65,181.42,181.49,8557.0,161.8427,161.9943,161.7892,161.8516,8557.0
2019-03-13 11:40:00,181.53,181.54,181.38,181.39,3588.0,161.8873,161.8962,161.7535,161.7624,3588.0
2019-03-13 11:45:00,181.4,181.45,181.15,181.15,2962.0,161.7714,161.816,161.5484,161.5484,2962.0
2019-03-13 11:50:00,181.18,181.41,181.09,181.41,5061.0,161.5752,161.7803,161.4949,161.7803,5061.0
2019-03-13 11:55:00,181.44,181.6,181.37,181.37,3059.0,161.807,161.9497,161.7446,161.7446,3059.0
2019-03-13 12:00:00,181.36,181.53,181.29,181.44,7351.0,161.7357,161.8873,161.6733,161.807,7351.0
2019-03-13 12:05:00,181.52,181.54,181.31,181.31,1900.0,161.8784,161.8962,161.6911,161.6911,1900.0
2019-03-13 12:10:00,181.28,181.35,181.21,181.29,5700.0,161.6643,161.7268,161.6019,161.6733,5700.0
2019-03-13 12:15:00,181.31,181.32,181.17,181.17,2506.0,161.6911,161.7,161.5663,161.5663,2506.0
2019-03-13 12:20:00,181.16,181.28,181.02,181.28,8742.0,161.5573,161.6643,161.4325,161.6643,8742.0
2019-03-13 12:25:00,181.31,181.31,181.15,181.18,2128.0,161.6911,161.6911,161.5484,161.5752,2128.0
2019-03-13 12:30:00,181.21,181.21,181.15,181.21,1982.0,161.6019,161.6019,161.5484,161.6019,1982.0
2019-03-13 12:35:00,181.2,181.21,181.11,181.12,1690.0,161.593,161.6019,161.5127,161.5217,1690.0
2019-03-13 12:40:00,181.11,181.31,181.07,181.23,2941.0,161.5127,161.6911,161.4771,161.6198,2941.0
2019-03-13 12:45:00,181.23,181.23,181.14,181.22,2604.0,161.6198,161.6198,161.5395,161.6108,2604.0
2019-03-13 12:50:00,181.26,181.31,181.14,181.17,2833.0,161.6465,161.6911,161.5395,161.5663,2833.0
2019-03-13 12:55:00,181.17,181.26,181.08,181.23,7691.0,161.5663,161.6465,161.486,161.6198,7691.0
2019-03-13 13:00:00,181.24,181.34,181.18,181.34,3193.0,161.6287,161.7179,161.5752,161.7179,3193.0
2019-03-13 13:05:00,181.38,181.39,181.3,181.38,1300.0,161.7535,161.7624,161.6822,161.7535,1300.0
2019-03-13 13:10:00,181.36,181.41,181.33,181.38,1602.0,161.7357,161.7803,161.7089,161.7535,1602.0
2019-03-13 13:15:00,181.41,181.57,181.41,181.52,2563.0,161.7803,161.923,161.7803,161.8784,2563.0
2019-03-13 13:20:00,181.55,181.61,181.54,181.61,1760.0,161.9051,161.9586,161.8962,161.9586,1760.0
2019-03-13 13:25:00,181.55,181.61,181.55,181.6,2500.0,161.9051,161.9586,161.9051,161.9497,2500.0
2019-03-13 13:30:00,181.57,181.63,181.55,181.59,7200.0,161.923,161.9765,161.9051,161.9408,7200.0
2019-03-13 13:35:00,181.56,181.73,181.56,181.73,2038.0,161.9141,162.0657,161.9141,162.0657,2038.0
2019-03-13 13:40:00,181.66,181.66,181.57,181.59,3233.0,162.0032,162.0032,161.923,161.9408,3233.0
2019-03-13 13:45:00,181.58,181.67,181.53,181.65,6132.0,161.9319,162.0121,161.8873,161.9943,6132.0
2019-03-13 13:50:00,181.63,181.64,181.57,181.64,1955.0,161.9765,161.9854,161.923,161.9854,1955.0
2019-03-13 13:55:00,181.63,181.72,181.61,181.72,1428.0,161.9765,162.0567,161.9586,162.0567,1428.0
2019-03-13 14:00:00,181.78,181.83,181.67,181.83,4462.0,162.1102,162.1548,162.0121,162.1548,4462.0
2019-03-13 14:05:00,181.93,182.02,181.84,181.99,4649.0,162.244,162.3243,162.1638,162.2975,4649.0
2019-03-13 14:10:00,181.99,181.99,181.79,181.91,3974.0,162.2975,162.2975,162.1192,162.2262,3974.0
2019-03-13 14:15:00,181.88,181.91,181.72,181.73,5520.0,162.1994,162.2262,162.0567,162.0657,5520.0
2019-03-13 14:20:00,181.7,181.78,181.7,181.77,6823.0,162.0389,162.1102,162.0389,162.1013,6823.0
2019-03-13 14:25:00,181.8,182.01,181.8,181.89,8437.0,162.1281,162.3154,162.1281,162.2083,8437.0
2019-03-13 14:30:00,181.88,181.88,181.51,181.62,3300.0,162.1994,162.1994,161.8695,161.9676,3300.0
2019-03-13 14:35:00,181.49,181.77,181.46,181.73,5136.0,161.8516,162.1013,161.8249,162.0657,5136.0
2019-03-13 14:40:00,181.66,181.66,181.57,181.59,1812.0,162.0032,162.0032,161.923,161.9408,1812.0
2019-03-13 14:45:00,181.56,181.56,181.1,181.1,3900.0,161.9141,161.9141,161.5038,161.5038,3900.0
2019-03-13 14:50:00,181.04,181.22,180.91,180.99,10637.0,161.4503,161.6108,161.3344,161.4057,10637.0
2019-03-13 14:55:00,181.0,181.27,180.99,181.24,3866.0,161.4146,161.6554,161.4057,161.6287,3866.0
2019-03-13 15:00:00,181.19,181.22,180.95,181.16,3560.0,161.5841,161.6108,161.3701,161.5573,3560.0
2019-03-13 15:05:00,181.24,181.24,181.03,181.15,6565.0,161.6287,161.6287,161.4414,161.5484,6565.0
2019-03-13 15:10:00,181.15,181.22,181.02,181.08,10665.0,161.5484,161.6108,161.4325,161.486,10665.0
2019-03-13 15:15:00,181.02,181.17,180.98,181.01,11768.0,161.4325,161.5663,161.3968,161.4236,11768.0
2019-03-13 15:20:00,180.97,181.03,180.63,180.98,30027.0,161.3879,161.4414,161.0847,161.3968,30027.0
2019-03-13 15:25:00,180.93,181.2,180.89,181.07,8699.0,161.3522,161.593,161.3165,161.4771,8699.0
2019-03-13 15:30:00,181.02,181.35,181.02,181.31,7066.0,161.4325,161.7268,161.4325,161.6911,7066.0
2019-03-13 15:35:00,181.28,181.47,181.28,181.43,5852.0,161.6643,161.8338,161.6643,161.7981,5852.0
2019-03-13 15:40:00,181.43,181.43,181.25,181.36,9965.0,161.7981,161.7981,161.6376,161.7357,9965.0
2019-03-13 15:45:00,181.35,181.38,181.03,181.04,9819.0,161.7268,161.7535,161.4414,161.4503,9819.0
2019-03-13 15:50:00,181.05,181.19,181.02,181.12,16574.0,161.4592,161.5841,161.4325,161.5217,16574.0
2019-03-13 15:55:00,181.19,181.45,181.12,181.39,41438.0,161.5841,161.816,161.5217,161.7624,41438.0
2019-03-14 09:30:00,181.01,181.03,180.83,181.03,7117.0,161.4236,161.4414,161.263,161.4414,7117.0
2019-03-14 09:35:00,180.81,181.03,180.64,180.83,12994.0,161.2452,161.4414,161.0936,161.263,12994.0
2019-03-14 09:40:00,180.78,180.78,180.22,180.23,6100.0,161.2185,161.2185,160.719,160.728,6100.0
2019-03-14 09:45:00,180.32,180.47,180.01,180.07,4903.0,160.8082,160.942,160.5318,160.5853,4903.0
2019-03-14 09:50:00,180.1,180.36,180.08,180.25,4091.0,160.612,160.8439,160.5942,160.7458,4091.0
2019-03-14 09:55:00,180.32,180.5,180.2,180.22,2915.0,160.8082,160.9687,160.7012,160.719,2915.0
2019-03-14 10:00:00,180.11,180.26,179.72,179.8,7257.0,160.6209,160.7547,160.2732,160.3445,7257.0
2019-03-14 10:05:00,179.74,179.74,179.31,179.58,2926.0,160.291,160.291,159.9075,160.1483,2926.0
2019-03-14 10:10:00,179.59,179.85,179.59,179.68,1800.0,160.1572,160.3891,160.1572,160.2375,1800.0
2019-03-14 10:15:00,179.74,179.98,179.74,179.98,2512.0,160.291,160.505,160.291,160.505,2512.0
2019-03-14 10:20:00,180.0,180.07,179.85,179.88,5795.0,160.5229,160.5853,160.3891,160.4158,5795.0
2019-03-14 10:25:00,179.86,180.03,179.86,179.89,6679.0,160.398,160.5496,160.398,160.4248,6679.0
2019-03-14 10:30:00,179.92,180.06,179.77,180.05,3643.0,160.4515,160.5764,160.3177,160.5674,3643.0
2019-03-14 10:35:00,179.96,180.11,179.88,180.1,3414.0,160.4872,160.6209,160.4158,160.612,3414.0
2019-03-14 10:40:00,180.07,180.14,179.95,180.02,3354.0,160.5853,160.6477,160.4783,160.5407,3354.0
2019-03-14 10:45:00,179.92,180.01,179.74,179.79,5692.0,160.4515,160.5318,160.291,160.3356,5692.0
2019-03-14 10:50:00,179.84,179.89,179.61,179.61,2500.0,160.3802,160.4248,160.1751,160.1751,2500.0
2019-03-14 10:55:00,179.52,179.86,179.52,179.68,2513.0,160.0948,160.398,160.0948,160.2375,2513.0
2019-03-14 11:00:00,179.76,179.76,179.51,179.51,2700.0,160.3088,160.3088,160.0859,160.0859,2700.0
2019-03-14 11:05:00,179.61,179.96,179.6,179.8,5403.0,160.1751,160.4872,160.1661,160.3445,5403.0
2019-03-14 11:10:00,179.83,180.07,179.82,180.0,4803.0,160.3712,160.5853,160.3623,160.5229,4803.0
2019-03-14 11:15:00,180.05,180.16,179.99,180.15,3675.0,160.5674,160.6655,160.5139,160.6566,3675.0
2019-03-14 11:20:00,180.2,180.35,180.2,180.29,3060.0,160.7012,160.835,160.7012,160.7815,3060.0
2019-03-14 11:25:00,180.28,180.33,180.21,180.27,3806.0,160.7726,160.8171,160.7101,160.7636,3806.0
2019-03-14 11:30:00,180.26,180.37,180.21,180.37,2706.0,160.7547,160.8528,160.7101,160.8528,2706.0
2019-03-14 11:35:00,180.36,180.36,180.15,180.21,3361.0,160.8439,160.8439,160.6566,160.7101,3361.0
2019-03-14 11:40:00,180.13,180.22,180.08,180.22,4285.0,160.6388,160.719,160.5942,160.719,4285.0
2019-03-14 11:45:00,180.35,180.57,180.35,180.48,2108.0,160.835,161.0312,160.835,160.9509,2108.0
2019-03-14 11:50:00,180.47,180.57,180.45,180.48,1363.0,160.942,161.0312,160.9242,160.9509,1363.0
2019-03-14 11:55:00,180.41,180.41,180.2,180.21,3620.0,160.8885,160.8885,160.7012,160.7101,3620.0
2019-03-14 12:00:00,180.12,180.21,180.07,180.13,3083.0,160.6299,160.7101,160.5853,160.6388,3083.0
2019-03-14 12:05:00,180.26,180.36,180.2,180.2,2500.0,160.7547,160.8439,160.7012,160.7012,2500.0
2019-03-14 12:10:00,180.19,180.29,180.16,180.22,1500.0,160.6923,160.7815,160.6655,160.719,1500.0
2019-03-14 12:15:00,180.26,180.51,180.26,180.43,7325.0,160.7547,160.9777,160.7547,160.9063,7325.0
2019-03-14 12:20:00,180.42,180.42,180.31,180.34,3263.0,160.8974,160.8974,160.7993,160.8261,3263.0
2019-03-14 12:25:00,180.34,180.38,180.32,180.36,4487.0,160.8261,160.8617,160.8082,160.8439,4487.0
2019-03-14 12:30:00,180.35,180.4,180.3,180.34,2340.0,160.835,160.8796,160.7904,160.8261,2340.0
2019-03-14 12:35:00,180.38,180.46,180.34,180.46,2500.0,160.8617,160.9331,160.8261,160.9331,2500.0
2019-03-14 12:40:00,180.4,180.63,180.4,180.59,11161.0,160.8796,161.0847,160.8796,161.049,11161.0
2019-03-14 12:45:00,180.61,180.79,180.37,180.46,12501.0,161.0668,161.2274,160.8528,160.9331,12501.0
2019-03-14 12:50:00,180.47,180.47,180.31,180.4,4801.0,160.942,160.942,160.7993,160.8796,4801.0
2019-03-14 12:55:00,180.41,180.44,180.24,180.3,3283.0,160.8885,160.9152,160.7369,160.7904,3283.0
2019-03-14 13:00:00,180.25,180.4,180.24,180.29,4440.0,160.7458,160.8796,160.7369,160.7815,4440.0
2019-03-14 13:05:00,180.24,180.24,180.11,180.19,1600.0,160.7369,160.7369,160.6209,160.6923,1600.0
2019-03-14 13:10:00,180.23,180.26,180.17,180.26,1200.0,160.728,160.7547,160.6745,160.7547,1200.0
2019-03-14 13:15:00,180.26,180.26,180.1,180.1,1611.0,160.7547,160.7547,160.612,160.612,1611.0
2019-03-14 13:20:00,180.06,180.14,180.03,180.13,2962.0,160.5764,160.6477,160.5496,160.6388,2962.0
2019-03-14 13:25:00,180.11,180.2,180.11,180.2,2100.0,160.6209,160.7012,160.6209,160.7012,2100.0
2019-03-14 13:30:00,180.29,180.31,180.12,180.16,2600.0,160.7815,160.7993,160.6299,160.6655,2600.0
2019-03-14 13:35:00,180.19,180.19,180.01,180.07,11982.0,160.6923,160.6923,160.5318,160.5853,11982.0
2019-03-14 13:40:00,180.05,180.05,179.89,179.89,9500.0,160.5674,160.5674,160.4248,160.4248,9500.0
2019-03-14 13:45:00,179.91,180.07,179.91,180.07,5153.0,160.4426,160.5853,160.4426,160.5853,5153.0
2019-03-14 13:50:00,180.08,180.08,179.94,179.99,2100.0,160.5942,160.5942,160.4693,160.5139,2100.0
2019-03-14 13:55:00,179.93,180.14,179.89,180.05,2757.0,160.4604,160.6477,160.4248,160.5674,2757.0
2019-03-14 14:00:00,180.06,180.19,180.03,180.19,3305.0,160.5764,160.6923,160.5496,160.6923,3305.0
2019-03-14 14:05:00,180.15,180.18,180.08,180.12,1900.0,160.6566,160.6834,160.5942,160.6299,1900.0
2019-03-14 14:10:00,180.07,180.13,180.03,180.07,3854.0,160.5853,160.6388,160.5496,160.5853,3854.0
2019-03-14 14:15:00,180.04,180.16,180.03,180.12,2855.0,160.5585,160.6655,160.5496,160.6299,2855.0
2019-03-14 14:20:00,180.17,180.24,180.17,180.24,1100.0,160.6745,160.7369,160.6745,160.7369,1100.0
2019-03-14 14:25:00,180.23,180.23,180.17,180.17,2400.0,160.728,160.728,160.6745,160.6745,2400.0
2019-03-14 14:30:00,180.2,180.2,179.91,179.93,3758.0,160.7012,160.7012,160.4426,160.4604,3758.0
2019-03-14 14:35:00,179.98,180.02,179.86,179.95,2900.0,160.505,160.5407,160.398,160.4783,2900.0
2019-03-14 14:40:00,179.91,180.02,179.91,180.01,1900.0,160.4426,160.5407,160.4426,160.5318,1900.0
2019-03-14 14:45:00,180.01,180.04,179.96,179.98,1838.0,160.5318,160.5585,160.4872,160.505,1838.0
2019-03-14 14:50:00,180.0,180.09,179.96,180.02,3805.0,160.5229,160.6031,160.4872,160.5407,3805.0
2019-03-14 14:55:00,180.02,180.23,179.99,180.2,1908.0,160.5407,160.728,160.5139,160.7012,1908.0
2019-03-14 15:00:00,180.27,180.27,180.14,180.26,2257.0,160.7636,160.7636,160.6477,160.7547,2257.0
2019-03-14 15:05:00,180.29,180.32,180.25,180.3,2000.0,160.7815,160.8082,160.7458,160.7904,2000.0
2019-03-14 15:10:00,180.34,180.36,180.24,180.24,4088.0,160.8261,160.8439,160.7369,160.7369,4088.0
2019-03-14 15:15:00,180.24,180.31,180.23,180.26,3207.0,160.7369,160.7993,160.728,160.7547,3207.0
2019-03-14 15:20:00,180.25,180.29,180.25,180.25,2446.0,160.7458,160.7815,160.7458,160.7458,2446.0
2019-03-14 15:25:00,180.29,180.39,180.24,180.37,5201.0,160.7815,160.8707,160.7369,160.8528,5201.0
2019-03-14 15:30:00,180.36,180.44,180.33,180.33,5728.0,160.8439,160.9152,160.8171,160.8171,5728.0
2019-03-14 15:35:00,180.38,180.57,180.36,180.53,4667.0,160.8617,161.0312,160.8439,160.9955,4667.0
2019-03-14 15:40:00,180.54,180.61,180.53,180.6,6535.0,161.0044,161.0668,160.9955,161.0579,6535.0
2019-03-14 15:45:00,180.74,180.74,180.42,180.56,11389.0,161.1828,161.1828,160.8974,161.0223,11389.0
2019-03-14 15:50:00,180.57,180.78,180.46,180.46,16422.0,161.0312,161.2185,160.9331,160.9331,16422.0
2019-03-14 15:55:00,180.46,180.75,180.41,180.67,37230.0,160.9331,161.1917,160.8885,161.1204,37230.0
2019-03-15 09:30:00,180.74,181.04,180.56,181.04,136009.0,161.1828,161.4503,161.0223,161.4503,136009.0
2019-03-15 09:35:00,181.36,181.42,180.72,180.78,3738.0,161.7357,161.7892,161.1649,161.2185,3738.0
2019-03-15 09:40:00,180.66,180.78,180.61,180.71,2000.0,161.1114,161.2185,161.0668,161.156,2000.0
2019-03-15 09:45:00,180.71,181.24,180.71,181.24,2750.0,161.156,161.6287,161.156,161.6287,2750.0
2019-03-15 09:50:00,181.24,181.38,181.07,181.09,3100.0,161.6287,161.7535,161.4771,161.4949,3100.0
2019-03-15 09:55:00,180.99,181.14,180.83,180.83,12175.0,161.4057,161.5395,161.263,161.263,12175.0
2019-03-15 10:00:00,180.86,180.92,180.48,180.53,3055.0,161.2898,161.3433,160.9509,160.9955,3055.0
2019-03-15 10:05:00,180.48,180.57,180.2,180.27,3935.0,160.9509,161.0312,160.7012,160.7636,3935.0
2019-03-15 10:10:00,180.27,180.44,180.03,180.18,7776.0,160.7636,160.9152,160.5496,160.6834,7776.0
2019-03-15 10:15:00,180.17,180.18,179.97,180.09,4295.0,160.6745,160.6834,160.4961,160.6031,4295.0
2019-03-15 10:20:00,180.09,180.19,180.04,180.04,2600.0,160.6031,160.6923,160.5585,160.5585,2600.0
2019-03-15 10:25:00,180.07,180.2,179.97,179.97,3418.0,160.5853,160.7012,160.4961,160.4961,3418.0
2019-03-15 10:30:00,180.08,180.08,179.79,179.9,6716.0,160.5942,160.5942,160.3356,160.4337,6716.0
2019-03-15 10:35:00,179.84,179.84,179.65,179.65,1700.0,160.3802,160.3802,160.2107,160.2107,1700.0
2019-03-15 10:40:00,179.64,179.77,179.61,179.69,4610.0,160.2018,160.3177,160.1751,160.2464,4610.0
2019-03-15 10:45:00,179.72,179.75,179.51,179.56,3096.0,160.2732,160.2999,160.0859,160.1305,3096.0
2019-03-15 10:50:00,179.53,179.57,179.37,179.44,3718.0,160.1037,160.1394,159.961,160.0234,3718.0
2019-03-15 10:55:00,179.44,179.68,179.4,179.67,7115.0,160.0234,160.2375,159.9878,160.2286,7115.0
2019-03-15 11:00:00,179.61,179.99,179.55,179.9,7412.0,160.1751,160.5139,160.1215,160.4337,7412.0
2019-03-15 11:05:00,179.89,179.93,179.85,179.89,1547.0,160.4248,160.4604,160.3891,160.4248,1547.0
2019-03-15 11:10:00,179.88,179.88,179.59,179.84,6400.0,160.4158,160.4158,160.1572,160.3802,6400.0
2019-03-15 11:15:00,179.87,180.2,179.87,180.1,3200.0,160.4069,160.7012,160.4069,160.612,3200.0
2019-03-15 11:20:00,180.14,180.14,179.76,179.89,4031.0,160.6477,160.6477,160.3088,160.4248,4031.0
2019-03-15 11:25:00,179.88,179.89,179.73,179.73,1700.0,160.4158,160.4248,160.2821,160.2821,1700.0
2019-03-15 11:30:00,179.76,179.79,179.62,179.68,5861.0,160.3088,160.3356,160.184,160.2375,5861.0
2019-03-15 11:35:00,179.68,179.68,179.52,179.61,3800.0,160.2375,160.2375,160.0948,160.1751,3800.0
2019-03-15 11:40:00,179.58,179.62,179.43,179.62,7191.0,160.1483,160.184,160.0145,160.184,7191.0
2019-03-15 11:45:00,179.6,180.12,179.55,180.12,6500.0,160.1661,160.6299,160.1215,160.6299,6500.0
2019-03-15 11:50:00,180.14,180.28,180.04,180.04,4700.0,160.6477,160.7726,160.5585,160.5585,4700.0
2019-03-15 11:55:00,180.05,180.11,179.99,180.06,3015.0,160.5674,160.6209,160.5139,160.5764,3015.0
2019-03-15 12:00:00,180.02,180.04,179.91,180.0,2400.0,160.5407,160.5585,160.4426,160.5229,2400.0
2019-03-15 12:05:00,179.97,180.11,179.89,180.11,3894.0,160.4961,160.6209,160.4248,160.6209,3894.0
2019-03-15 12:10:00,180.19,180.22,180.14,180.19,4153.0,160.6923,160.719,160.6477,160.6923,4153.0
2019-03-15 12:15:00,180.18,180.22,180.0,180.19,4116.0,160.6834,160.719,160.5229,160.6923,4116.0
2019-03-15 12:20:00,180.16,180.24,180.11,180.17,4140.0,160.6655,160.7369,160.6209,160.6745,4140.0
2019-03-15 12:25:00,180.18,180.22,180.09,180.19,11450.0,160.6834,160.719,160.6031,160.6923,11450.0
2019-03-15 12:30:00,180.22,180.38,180.22,180.25,4616.0,160.719,160.8617,160.719,160.7458,4616.0
2019-03-15 12:35:00,180.28,180.42,180.26,180.31,2598.0,160.7726,160.8974,160.7547,160.7993,2598.0
2019-03-15 12:40:00,180.33,180.5,180.3,180.5,2700.0,160.8171,160.9687,160.7904,160.9687,2700.0
2019-03-15 12:45:00,180.49,180.53,180.43,180.52,5120.0,160.9598,160.9955,160.9063,160.9866,5120.0
2019-03-15 12:50:00,180.54,180.69,180.49,180.63,3608.0,161.0044,161.1382,160.9598,161.0847,3608.0
2019-03-15 12:55:00,180.55,180.59,180.44,180.57,4600.0,161.0133,161.049,160.9152,161.0312,4600.0
2019-03-15 13:00:00,180.61,180.65,180.59,180.59,1940.0,161.0668,161.1025,161.049,161.049,1940.0
2019-03-15 13:05:00,180.55,180.62,180.5,180.54,2029.0,161.0133,161.0758,160.9687,161.0044,2029.0
2019-03-15 13:10:00,180.57,180.57,180.46,180.46,1050.0,161.0312,161.0312,160.9331,160.9331,1050.0
2019-03-15 13:15:00,180.39,180.42,180.25,180.25,2150.0,160.8707,160.8974,160.7458,160.7458,2150.0
2019-03-15 13:20:00,180.13,180.32,180.13,180.23,2702.0,160.6388,160.8082,160.6388,160.728,2702.0
2019-03-15 13:25:00,180.28,180.32,180.18,180.25,4200.0,160.7726,160.8082,160.6834,160.7458,4200.0
2019-03-15 13:30:00,180.29,180.32,180.21,180.29,2700.0,160.7815,160.8082,160.7101,160.7815,2700.0
2019-03-15 13:35:00,180.23,180.26,180.17,180.2,2407.0,160.728,160.7547,160.6745,160.7012,2407.0
2019-03-15 13:40:00,180.16,180.37,179.98,180.37,8137.0,160.6655,160.8528,160.505,160.8528,8137.0
2019-03-15 13:45:00,180.31,180.48,180.31,180.47,6900.0,160.7993,160.9509,160.7993,160.942,6900.0
2019-03-15 13:50:00,180.5,180.54,180.29,180.29,2400.0,160.9687,161.0044,160.7815,160.7815,2400.0
2019-03-15 13:55:00,180.25,180.26,179.96,180.07,4600.0,160.7458,160.7547,160.4872,160.5853,4600.0
2019-03-15 14:00:00,180.0,180.01,179.89,179.99,2500.0,160.5229,160.5318,160.4248,160.5139,2500.0
2019-03-15 14:05:00,179.93,180.01,179.88,179.94,2411.0,160.4604,160.5318,160.4158,160.4693,2411.0
2019-03-15 14:10:00,180.0,180.0,179.8,179.83,5167.0,160.5229,160.5229,160.3445,160.3712,5167.0
2019-03-15 14:15:00,179.78,179.89,179.74,179.8,5816.0,160.3267,160.4248,160.291,160.3445,5816.0
2019-03-15 14:20:00,179.79,179.79,179.66,179.67,4300.0,160.3356,160.3356,160.2196,160.2286,4300.0
2019-03-15 14:25:00,179.63,179.69,179.44,179.45,3642.0,160.1929,160.2464,160.0234,160.0324,3642.0
2019-03-15 14:30:00,179.4,179.94,179.4,179.94,8665.0,159.9878,160.4693,159.9878,160.4693,8665.0
2019-03-15 14:35:00,179.9,179.9,179.71,179.76,3450.0,160.4337,160.4337,160.2642,160.3088,3450.0
2019-03-15 14:40:00,179.82,179.82,179.65,179.65,6413.0,160.3623,160.3623,160.2107,160.2107,6413.0
2019-03-15 14:45:00,179.62,179.68,179.57,179.57,4022.0,160.184,160.2375,160.1394,160.1394,4022.0
2019-03-15 14:50:00,179.51,179.51,179.44,179.51,4256.0,160.0859,160.0859,160.0234,160.0859,4256.0
2019-03-15 14:55:00,179.54,179.61,179.48,179.53,3459.0,160.1126,160.1751,160.0591,160.1037,3459.0
2019-03-15 15:00:00,179.51,179.51,179.37,179.37,4497.0,160.0859,160.0859,159.961,159.961,4497.0
2019-03-15 15:05:00,179.37,179.44,179.35,179.35,5529.0,159.961,160.0234,159.9432,159.9432,5529.0
2019-03-15 15:10:00,179.34,179.34,179.01,179.01,6244.0,159.9343,159.9343,159.64,159.64,6244.0
2019-03-15 15:15:00,179.0,179.09,178.94,179.06,6428.0,159.6311,159.7113,159.5776,159.6846,6428.0
2019-03-15 15:20:00,179.06,179.36,179.05,179.36,7307.0,159.6846,159.9521,159.6756,159.9521,7307.0
2019-03-15 15:25:00,179.36,179.36,179.21,179.23,5031.0,159.9521,159.9521,159.8183,159.8362,5031.0
2019-03-15 15:30:00,179.24,179.28,179.14,179.19,7103.0,159.8451,159.8808,159.7559,159.8005,7103.0
2019-03-15 15:35:00,179.21,179.21,178.88,178.95,8013.0,159.8183,159.8183,159.524,159.5865,8013.0
2019-03-15 15:40:00,178.94,179.1,178.87,178.93,12397.0,159.5776,159.7202,159.5151,159.5686,12397.0
2019-03-15 15:45:00,178.86,178.95,178.72,178.82,19592.0,159.5062,159.5865,159.3814,159.4705,19592.0
2019-03-15 15:50:00,178.81,178.82,178.55,178.59,24028.0,159.4616,159.4705,159.2298,159.2654,24028.0
2019-03-15 15:55:00,178.61,179.38,178.51,179.3,88316.0,159.2833,159.9699,159.1941,159.8986,88316.0
2019-03-18 09:30:00,179.73,180.65,179.73,179.81,9938.0,160.2821,161.1025,160.2821,160.3534,9938.0
2019-03-18 09:35:00,180.09,180.64,179.89,180.33,9133.0,160.6031,161.0936,160.4248,160.8171,9133.0
2019-03-18 09:40:00,180.55,180.72,180.18,180.72,2801.0,161.0133,161.1649,160.6834,161.1649,2801.0
2019-03-18 09:45:00,180.51,180.81,180.38,180.55,15114.0,160.9777,161.2452,160.8617,161.0133,15114.0
2019-03-18 09:50:00,180.67,180.81,180.45,180.45,6000.0,161.1204,161.2452,160.9242,160.9242,6000.0
2019-03-18 09:55:00,180.56,180.66,180.45,180.64,5278.0,161.0223,161.1114,160.9242,161.0936,5278.0
2019-03-18 10:00:00,180.73,180.93,180.61,180.61,2486.0,161.1739,161.3522,161.0668,161.0668,2486.0
2019-03-18 10:05:00,180.55,180.62,180.43,180.43,1301.0,161.0133,161.0758,160.9063,160.9063,1301.0
2019-03-18 10:10:00,180.57,180.57,180.35,180.35,1611.0,161.0312,161.0312,160.835,160.835,1611.0
2019-03-18 10:15:00,180.18,180.26,180.07,180.26,1700.0,160.6834,160.7547,160.5853,160.7547,1700.0
2019-03-18 10:20:00,180.27,180.28,180.01,180.01,3274.0,160.7636,160.7726,160.5318,160.5318,3274.0
2019-03-18 10:25:00,180.02,180.3,180.01,180.19,2557.0,160.5407,160.7904,160.5318,160.6923,2557.0
2019-03-18 10:30:00,180.21,180.21,180.03,180.18,5327.0,160.7101,160.7101,160.5496,160.6834,5327.0
2019-03-18 10:35:00,180.1,180.18,180.08,180.12,600.0,160.612,160.6834,160.5942,160.6299,600.0
2019-03-18 10:40:00,180.13,180.32,180.13,180.24,2300.0,160.6388,160.8082,160.6388,160.7369,2300.0
2019-03-18 10:45:00,180.22,180.54,180.21,180.54,3763.0,160.719,161.0044,160.7101,161.0044,3763.0
2019-03-18 10:50:00,180.61,180.7,180.52,180.55,3254.0,161.0668,161.1471,160.9866,161.0133,3254.0
2019-03-18 10:55:00,180.54,180.66,180.53,180.62,9960.0,161.0044,161.1114,160.9955,161.0758,9960.0
2019-03-18 11:00:00,180.67,180.71,180.41,180.43,6687.0,161.1204,161.156,160.8885,160.9063,6687.0
2019-03-18 11:05:00,180.46,180.59,180.45,180.45,3102.0,160.9331,161.049,160.9242,160.9242,3102.0
2019-03-18 11:10:00,180.37,180.37,180.18,180.21,1900.0,160.8528,160.8528,160.6834,160.7101,1900.0
2019-03-18 11:15:00,180.2,180.2,179.81,179.81,4513.0,160.7012,160.7012,160.3534,160.3534,4513.0
2019-03-18 11:20:00,179.79,179.85,179.64,179.65,6252.0,160.3356,160.3891,160.2018,160.2107,6252.0
2019-03-18 11:25:00,179.63,179.68,179.5,179.67,7300.0,160.1929,160.2375,160.077,160.2286,7300.0
2019-03-18 11:30:00,179.68,179.76,179.68,179.72,3742.0,160.2375,160.3088,160.2375,160.2732,3742.0
2019-03-18 11:35:00,179.67,179.76,179.55,179.76,4100.0,160.2286,160.3088,160.1215,160.3088,4100.0
2019-03-18 11:40:00,179.73,179.75,179.59,179.59,1908.0,160.2821,160.2999,160.1572,160.1572,1908.0
2019-03-18 11:45:00,179.55,179.57,179.46,179.54,2478.0,160.1215,160.1394,160.0413,160.1126,2478.0
2019-03-18 11:50:00,179.53,179.69,179.43,179.48,4137.0,160.1037,160.2464,160.0145,160.0591,4137.0
2019-03-18 11:55:00,179.49,179.54,179.44,179.5,2110.0,160.068,160.1126,160.0234,160.077,2110.0
2019-03-18 12:00:00,179.51,179.59,179.45,179.52,4200.0,160.0859,160.1572,160.0324,160.0948,4200.0
2019-03-18 12:05:00,179.48,179.53,179.45,179.52,1600.0,160.0591,160.1037,160.0324,160.0948,1600.0
2019-03-18 12:10:00,179.53,179.55,179.51,179.54,1400.0,160.1037,160.1215,160.0859,160.1126,1400.0
2019-03-18 12:15:00,179.59,179.7,179.51,179.67,3400.0,160.1572,160.2553,160.0859,160.2286,3400.0
2019-03-18 12:20:00,179.62,179.79,179.55,179.58,5400.0,160.184,160.3356,160.1215,160.1483,5400.0
2019-03-18 12:25:00,179.61,179.73,179.57,179.73,4882.0,160.1751,160.2821,160.1394,160.2821,4882.0
2019-03-18 12:30:00,179.7,179.77,179.66,179.67,2957.0,160.2553,160.3177,160.2196,160.2286,2957.0
2019-03-18 12:35:00,179.7,179.83,179.69,179.81,4452.0,160.2553,160.3712,160.2464,160.3534,4452.0
2019-03-18 12:40:00,179.83,179.83,179.74,179.83,3820.0,160.3712,160.3712,160.291,160.3712,3820.0
2019-03-18 12:45:00,179.86,180.05,179.85,179.97,2300.0,160.398,160.5674,160.3891,160.4961,2300.0
2019-03-18 12:50:00,180.01,180.2,179.94,180.16,2938.0,160.5318,160.7012,160.4693,160.6655,2938.0
2019-03-18 12:55:00,180.2,180.22,179.93,180.05,4372.0,160.7012,160.719,160.4604,160.5674,4372.0
2019-03-18 13:00:00,180.08,180.1,180.02,180.1,1000.0,160.5942,160.612,160.5407,160.612,1000.0
2019-03-18 13:05:00,180.08,180.1,180.03,180.07,2650.0,160.5942,160.612,160.5496,160.5853,2650.0
2019-03-18 13:10:00,180.06,180.12,180.03,180.07,3603.0,160.5764,160.6299,160.5496,160.5853,3603.0
2019-03-18 13:15:00,180.04,180.08,179.96,179.99,2622.0,160.5585,160.5942,160.4872,160.5139,2622.0
2019-03-18 13:20:00,179.99,180.11,179.98,180.08,3042.0,160.5139,160.6209,160.505,160.5942,3042.0
2019-03-18 13:25:00,180.14,180.25,180.12,180.16,2616.0,160.6477,160.7458,160.6299,160.6655,2616.0
2019-03-18 13:30:00,180.16,180.19,180.08,180.13,2913.0,160.6655,160.6923,160.5942,160.6388,2913.0
2019-03-18 13:35:00,180.12,180.19,180.08,180.18,1058.0,160.6299,160.6923,160.5942,160.6834,1058.0
2019-03-18 13:40:00,180.2,180.29,180.17,180.29,1600.0,160.7012,160.7815,160.6745,160.7815,1600.0
2019-03-18 13:45:00,180.26,180.26,180.14,180.16,2997.0,160.7547,160.7547,160.6477,160.6655,2997.0
2019-03-18 13:50:00,180.14,180.37,180.12,180.37,3955.0,160.6477,160.8528,160.6299,160.8528,3955.0
2019-03-18 13:55:00,180.37,180.37,180.25,180.25,1672.0,160.8528,160.8528,160.7458,160.7458,1672.0
2019-03-18 14:00:00,180.27,180.28,180.11,180.13,4933.0,160.7636,160.7726,160.6209,160.6388,4933.0
2019-03-18 14:05:00,180.14,180.14,180.0,180.07,5100.0,160.6477,160.6477,160.5229,160.5853,5100.0
2019-03-18 14:10:00,180.04,180.13,180.01,180.1,2751.0,160.5585,160.6388,160.5318,160.612,2751.0
2019-03-18 14:15:00,180.11,180.22,180.09,180.22,2482.0,160.6209,160.719,160.6031,160.719,2482.0
2019-03-18 14:20:00,180.24,180.24,180.18,180.2,2331.0,160.7369,160.7369,160.6834,160.7012,2331.0
2019-03-18 14:25:00,180.25,180.38,180.25,180.35,2230.0,160.7458,160.8617,160.7458,160.835,2230.0
2019-03-18 14:30:00,180.36,180.39,180.31,180.38,6120.0,160.8439,160.8707,160.7993,160.8617,6120.0
2019-03-18 14:35:00,180.39,180.59,180.38,180.5,5310.0,160.8707,161.049,160.8617,160.9687,5310.0
2019-03-18 14:40:00,180.52,180.6,180.51,180.58,3000.0,160.9866,161.0579,160.9777,161.0401,3000.0
2019-03-18 14:45:00,180.56,180.62,180.56,180.59,2772.0,161.0223,161.0758,161.0223,161.049,2772.0
2019-03-18 14:50:00,180.59,180.6,180.37,180.42,19887.0,161.049,161.0579,160.8528,160.8974,19887.0
2019-03-18 14:55:00,180.42,180.59,180.33,180.38,13969.0,160.8974,161.049,160.8171,160.8617,13969.0
2019-03-18 15:00:00,180.41,180.45,180.34,180.41,4636.0,160.8885,160.9242,160.8261,160.8885,4636.0
2019-03-18 15:05:00,180.4,180.4,180.32,180.32,2225.0,160.8796,160.8796,160.8082,160.8082,2225.0
2019-03-18 15:10:00,180.37,180.4,180.21,180.26,4901.0,160.8528,160.8796,160.7101,160.7547,4901.0
2019-03-18 15:15:00,180.28,180.4,180.26,180.39,5293.0,160.7726,160.8796,160.7547,160.8707,5293.0
2019-03-18 15:20:00,180.4,180.4,180.27,180.29,3023.0,160.8796,160.8796,160.7636,160.7815,3023.0
2019-03-18 15:25:00,180.29,180.38,180.22,180.27,14053.0,160.7815,160.8617,160.719,160.7636,14053.0
2019-03-18 15:30:00,180.32,180.41,180.32,180.39,4266.0,160.8082,160.8885,160.8082,160.8707,4266.0
2019-03-18 15:35:00,180.41,180.47,180.37,180.4,3608.0,160.8885,160.942,160.8528,160.8796,3608.0
2019-03-18 15:40:00,180.4,180.72,180.39,180.72,5509.0,160.8796,161.1649,160.8707,161.1649,5509.0
2019-03-18 15:45:00,180.74,180.93,180.72,180.88,7542.0,161.1828,161.3522,161.1649,161.3076,7542.0
2019-03-18 15:50:00,180.87,180.91,180.8,180.85,6118.0,161.2987,161.3344,161.2363,161.2809,6118.0
2019-03-18 15:55:00,180.84,180.84,180.6,180.78,21029.0,161.272,161.272,161.0579,161.2185,21029.0
2019-03-19 09:30:00,180.88,181.26,180.85,181.26,20828.0,161.3076,161.6465,161.2809,161.6465,20828.0
2019-03-19 09:35:00,181.5,181.75,181.29,181.61,4000.0,161.8605,162.0835,161.6733,161.9586,4000.0
2019-03-19 09:40:00,181.67,181.79,180.94,181.09,6388.0,162.0121,162.1192,161.3611,161.4949,6388.0
2019-03-19 09:45:00,181.16,181.63,181.07,181.62,6577.0,161.5573,161.9765,161.4771,161.9676,6577.0
2019-03-19 09:50:00,181.51,181.57,180.94,181.01,7461.0,161.8695,161.923,161.3611,161.4236,7461.0
2019-03-19 09:55:00,181.08,181.2,180.65,180.65,1858.0,161.486,161.593,161.1025,161.1025,1858.0
2019-03-19 10:00:00,180.7,180.8,180.62,180.62,2967.0,161.1471,161.2363,161.0758,161.0758,2967.0
2019-03-19 10:05:00,180.64,180.65,180.29,180.49,3452.0,161.0936,161.1025,160.7815,160.9598,3452.0
2019-03-19 10:10:00,180.42,180.67,180.42,180.56,2202.0,160.8974,161.1204,160.8974,161.0223,2202.0
2019-03-19 10:15:00,180.56,180.56,180.23,180.38,4725.0,161.0223,161.0223,160.728,160.8617,4725.0
2019-03-19 10:20:00,180.25,180.25,180.01,180.15,2800.0,160.7458,160.7458,160.5318,160.6566,2800.0
2019-03-19 10:25:00,180.1,180.25,179.85,179.85,3065.0,160.612,160.7458,160.3891,160.3891,3065.0
2019-03-19 10:30:00,179.89,180.11,179.81,180.11,2114.0,160.4248,160.6209,160.3534,160.6209,2114.0
2019-03-19 10:35:00,180.14,180.14,180.02,180.02,2200.0,160.6477,160.6477,160.5407,160.5407,2200.0
2019-03-19 10:40:00,179.99,179.99,179.77,179.88,4036.0,160.5139,160.5139,160.3177,160.4158,4036.0
2019-03-19 10:45:00,179.87,179.88,179.51,179.71,7728.0,160.4069,160.4158,160.0859,160.2642,7728.0
2019-03-19 10:50:00,179.71,179.99,179.71,179.96,2396.0,160.2642,160.5139,160.2642,160.4872,2396.0
2019-03-19 10:55:00,179.94,179.97,179.46,179.53,2949.0,160.4693,160.4961,160.0413,160.1037,2949.0
2019-03-19 11:00:00,179.53,179.77,179.53,179.73,2303.0,160.1037,160.3177,160.1037,160.2821,2303.0
2019-03-19 11:05:00,179.84,179.85,179.73,179.82,3837.0,160.3802,160.3891,160.2821,160.3623,3837.0
2019-03-19 11:10:00,179.85,180.07,179.85,180.06,2800.0,160.3891,160.5853,160.3891,160.5764,2800.0
2019-03-19 11:15:00,180.0,180.0,179.87,179.87,1425.0,160.5229,160.5229,160.4069,160.4069,1425.0
2019-03-19 11:20:00,179.86,180.01,179.82,179.91,4700.0,160.398,160.5318,160.3623,160.4426,4700.0
2019-03-19 11:25:00,179.94,180.04,179.91,180.03,3110.0,160.4693,160.5585,160.4426,160.5496,3110.0
2019-03-19 11:30:00,179.97,179.99,179.9,179.95,3300.0,160.4961,160.5139,160.4337,160.4783,3300.0
2019-03-19 11:35:00,179.97,180.19,179.97,180.1,3191.0,160.4961,160.6923,160.4961,160.612,3191.0
2019-03-19 11:40:00,180.11,180.12,179.89,179.91,2600.0,160.6209,160.6299,160.4248,160.4426,2600.0
2019-03-19 11:45:00,179.89,180.05,179.8,180.05,2500.0,160.4248,160.5674,160.3445,160.5674,2500.0
2019-03-19 11:50:00,180.23,180.23,180.13,180.16,1200.0,160.728,160.728,160.6388,160.6655,1200.0
2019-03-19 11:55:00,180.2,180.56,180.17,180.56,2886.0,160.7012,161.0223,160.6745,161.0223,2886.0
2019-03-19 12:00:00,180.51,180.59,180.48,180.48,1910.0,160.9777,161.049,160.9509,160.9509,1910.0
2019-03-19 12:05:00,180.48,180.66,180.48,180.66,700.0,160.9509,161.1114,160.9509,161.1114,700.0
2019-03-19 12:10:00,180.65,180.66,180.57,180.6,2108.0,161.1025,161.1114,161.0312,161.0579,2108.0
2019-03-19 12:15:00,180.56,180.61,180.52,180.6,4550.0,161.0223,161.0668,160.9866,161.0579,4550.0
2019-03-19 12:20:00,180.53,180.54,180.43,180.46,1480.0,160.9955,161.0044,160.9063,160.9331,1480.0
2019-03-19 12:25:00,180.5,180.5,180.41,180.48,2800.0,160.9687,160.9687,160.8885,160.9509,2800.0
2019-03-19 12:30:00,180.53,180.59,180.49,180.54,3080.0,160.9955,161.049,160.9598,161.0044,3080.0
2019-03-19 12:35:00,180.46,180.46,180.36,180.37,800.0,160.9331,160.9331,160.8439,160.8528,800.0
2019-03-19 12:40:00,180.36,180.54,180.36,180.51,1500.0,160.8439,161.0044,160.8439,160.9777,1500.0
2019-03-19 12:45:00,180.53,180.53,179.59,179.65,7620.0,160.9955,160.9955,160.1572,160.2107,7620.0
2019-03-19 12:50:00,179.69,179.95,179.69,179.85,2318.0,160.2464,160.4783,160.2464,160.3891,2318.0
2019-03-19 12:55:00,179.81,180.4,179.81,180.4,2300.0,160.3534,160.8796,160.3534,160.8796,2300.0
2019-03-19 13:00:00,180.41,180.53,180.34,180.52,1211.0,160.8885,160.9955,160.8261,160.9866,1211.0
2019-03-19 13:05:00,180.57,180.59,180.26,180.26,1100.0,161.0312,161.049,160.7547,160.7547,1100.0
2019-03-19 13:10:00,180.35,180.56,180.24,180.44,2500.0,160.835,161.0223,160.7369,160.9152,2500.0
2019-03-19 13:15:00,180.37,180.5,180.32,180.36,2635.0,160.8528,160.9687,160.8082,160.8439,2635.0
2019-03-19 13:20:00,180.46,180.5,180.4,180.45,2546.0,160.9331,160.9687,160.8796,160.9242,2546.0
2019-03-19 13:25:00,180.39,180.43,180.3,180.3,1900.0,160.8707,160.9063,160.7904,160.7904,1900.0
2019-03-19 13:30:00,180.34,180.38,180.28,180.38,881.0,160.8261,160.8617,160.7726,160.8617,881.0
2019-03-19 13:35:00,180.36,180.36,180.18,180.19,1300.0,160.8439,160.8439,160.6834,160.6923,1300.0
2019-03-19 13:40:00,180.15,180.15,180.0,180.0,2305.0,160.6566,160.6566,160.5229,160.5229,2305.0
2019-03-19 13:45:00,179.98,180.01,179.91,179.97,3100.0,160.505,160.5318,160.4426,160.4961,3100.0
2019-03-19 13:50:00,179.99,180.03,179.9,179.92,1200.0,160.5139,160.5496,160.4337,160.4515,1200.0
2019-03-19 13:55:00,179.89,179.97,179.88,179.91,1600.0,160.4248,160.4961,160.4158,160.4426,1600.0
2019-03-19 14:00:00,179.89,179.92,179.73,179.8,2700.0,160.4248,160.4515,160.2821,160.3445,2700.0
2019-03-19 14:05:00,179.89,179.89,179.7,179.7,642.0,160.4248,160.4248,160.2553,160.2553,642.0
2019-03-19 14:10:00,179.75,179.77,179.59,179.63,1949.0,160.2999,160.3177,160.1572,160.1929,1949.0
2019-03-19 14:15:00,179.63,179.71,179.54,179.71,1400.0,160.1929,160.2642,160.1126,160.2642,1400.0
2019-03-19 14:20:00,179.69,179.74,179.68,179.68,900.0,160.2464,160.291,160.2375,160.2375,900.0
2019-03-19 14:25:00,179.65,179.74,179.59,179.67,5458.0,160.2107,160.291,160.1572,160.2286,5458.0
2019-03-19 14:30:00,179.64,179.65,179.58,179.58,1900.0,160.2018,160.2107,160.1483,160.1483,1900.0
2019-03-19 14:35:00,179.6,179.86,179.59,179.86,4168.0,160.1661,160.398,160.1572,160.398,4168.0
2019-03-19 14:40:00,179.91,180.05,179.91,180.05,1300.0,160.4426,160.5674,160.4426,160.5674,1300.0
2019-03-19 14:45:00,180.07,180.09,179.97,179.97,4704.0,160.5853,160.6031,160.4961,160.4961,4704.0
2019-03-19 14:50:00,179.96,179.96,179.68,179.8,5261.0,160.4872,160.4872,160.2375,160.3445,5261.0
2019-03-19 14:55:00,179.81,179.82,179.43,179.44,5200.0,160.3534,160.3623,160.0145,160.0234,5200.0
2019-03-19 15:00:00,179.52,179.62,179.46,179.55,5501.0,160.0948,160.184,160.0413,160.1215,5501.0
2019-03-19 15:05:00,179.56,179.7,179.44,179.48,3391.0,160.1305,160.2553,160.0234,160.0591,3391.0
2019-03-19 15:10:00,179.45,179.48,179.34,179.34,2356.0,160.0324,160.0591,159.9343,159.9343,2356.0
2019-03-19 15:15:00,179.39,179.39,179.13,179.14,2201.0,159.9789,159.9789,159.747,159.7559,2201.0
2019-03-19 15:20:00,179.13,179.13,178.9,178.97,4011.0,159.747,159.747,159.5419,159.6043,4011.0
2019-03-19 15:25:00,178.91,178.99,178.81,178.81,3754.0,159.5508,159.6221,159.4616,159.4616,3754.0
2019-03-19 15:30:00,178.8,178.92,178.62,178.82,9448.0,159.4527,159.5597,159.2922,159.4705,9448.0
2019-03-19 15:35:00,178.79,178.79,178.44,178.44,4000.0,159.4438,159.4438,159.1317,159.1317,4000.0
2019-03-19 15:40:00,178.4,178.4,178.09,178.17,6705.0,159.096,159.096,158.8195,158.8909,6705.0
2019-03-19 15:45:00,178.28,178.63,178.28,178.62,8300.0,158.989,159.3011,158.989,159.2922,8300.0
2019-03-19 15:50:00,178.63,178.74,178.49,178.53,17616.0,159.3011,159.3992,159.1762,159.2119,17616.0
2019-03-19 15:55:00,178.6,178.8,178.58,178.79,42519.0,159.2743,159.4527,159.2565,159.4438,42519.0
2019-03-20 09:30:00,177.67,177.67,176.25,176.8,28139.0,158.445,158.445,157.1786,157.6691,28139.0
2019-03-20 09:35:00,176.87,176.87,176.3,176.35,6722.0,157.7315,157.7315,157.2232,157.2678,6722.0
2019-03-20 09:40:00,176.68,176.92,176.63,176.9,3500.0,157.5621,157.7761,157.5175,157.7583,3500.0
2019-03-20 09:45:00,176.86,176.95,176.54,176.62,8124.0,157.7226,157.8029,157.4372,157.5086,8124.0
2019-03-20 09:50:00,176.64,176.64,176.26,176.26,5618.0,157.5264,157.5264,157.1875,157.1875,5618.0
2019-03-20 09:55:00,176.1,176.16,175.86,175.98,4313.0,157.0449,157.0984,156.8308,156.9378,4313.0
2019-03-20 10:00:00,176.03,176.13,175.92,175.95,7202.0,156.9824,157.0716,156.8843,156.9111,7202.0
2019-03-20 10:05:00,175.91,176.12,175.9,176.01,3502.0,156.8754,157.0627,156.8665,156.9646,3502.0
2019-03-20 10:10:00,175.96,175.97,175.83,175.83,2953.0,156.92,156.9289,156.8041,156.8041,2953.0
2019-03-20 10:15:00,175.83,175.83,175.47,175.54,7458.0,156.8041,156.8041,156.483,156.5455,7458.0
2019-03-20 10:20:00,175.63,175.64,175.28,175.37,6218.0,156.6257,156.6346,156.3136,156.3938,6218.0
2019-03-20 10:25:00,175.44,175.63,175.38,175.63,4215.0,156.4563,156.6257,156.4028,156.6257,4215.0
2019-03-20 10:30:00,175.7,175.75,175.39,175.39,8623.0,156.6881,156.7327,156.4117,156.4117,8623.0
2019-03-20 10:35:00,175.36,175.47,175.19,175.19,8955.0,156.3849,156.483,156.2333,156.2333,8955.0
2019-03-20 10:40:00,175.21,175.45,175.17,175.27,6880.0,156.2512,156.4652,156.2155,156.3047,6880.0
2019-03-20 10:45:00,175.31,175.76,175.31,175.54,4176.0,156.3403,156.7416,156.3403,156.5455,4176.0
2019-03-20 10:50:00,175.53,175.58,175.45,175.48,2022.0,156.5365,156.5811,156.4652,156.4919,2022.0
2019-03-20 10:55:00,175.42,175.67,175.42,175.64,2628.0,156.4384,156.6614,156.4384,156.6346,2628.0
2019-03-20 11:00:00,175.63,176.09,175.63,175.98,7167.0,156.6257,157.0359,156.6257,156.9378,7167.0
2019-03-20 11:05:00,176.04,176.2,175.98,176.2,3938.0,156.9913,157.134,156.9378,157.134,3938.0
2019-03-20 11:10:00,176.12,176.2,176.08,176.16,10333.0,157.0627,157.134,157.027,157.0984,10333.0
2019-03-20 11:15:00,176.14,176.49,176.12,176.43,5800.0,157.0805,157.3927,157.0627,157.3391,5800.0
2019-03-20 11:20:00,176.38,176.38,176.16,176.32,4700.0,157.2946,157.2946,157.0984,157.2411,4700.0
2019-03-20 11:25:00,176.42,176.42,176.03,176.03,3100.0,157.3302,157.3302,156.9824,156.9824,3100.0
2019-03-20 11:30:00,176.1,176.16,175.67,175.67,4493.0,157.0449,157.0984,156.6614,156.6614,4493.0
2019-03-20 11:35:00,175.64,175.65,175.56,175.56,1600.0,156.6346,156.6436,156.5633,156.5633,1600.0
2019-03-20 11:40:00,175.53,175.63,175.43,175.49,2684.0,156.5365,156.6257,156.4474,156.5009,2684.0
2019-03-20 11:45:00,175.47,175.59,175.32,175.33,4719.0,156.483,156.59,156.3493,156.3582,4719.0
2019-03-20 11:50:00,175.4,175.51,175.18,175.24,3200.0,156.4206,156.5187,156.2244,156.2779,3200.0
2019-03-20 11:55:00,175.16,175.16,174.83,175.04,3826.0,156.2066,156.2066,155.9123,156.0996,3826.0
2019-03-20 12:00:00,175.08,175.15,175.02,175.09,1552.0,156.1352,156.1977,156.0817,156.1441,1552.0
2019-03-20 12:05:00,175.1,175.27,175.07,175.11,3693.0,156.1531,156.3047,156.1263,156.162,3693.0
2019-03-20 12:10:00,175.12,175.16,174.98,175.05,3430.0,156.1709,156.2066,156.046,156.1085,3430.0
2019-03-20 12:15:00,175.06,175.19,174.99,175.03,5222.0,156.1174,156.2333,156.055,156.0906,5222.0
2019-03-20 12:20:00,175.01,175.01,174.91,174.96,1412.0,156.0728,156.0728,155.9836,156.0282,1412.0
2019-03-20 12:25:00,174.96,175.28,174.96,175.27,15162.0,156.0282,156.3136,156.0282,156.3047,15162.0
2019-03-20 12:30:00,175.29,175.35,174.88,174.96,17158.0,156.3225,156.376,155.9569,156.0282,17158.0
2019-03-20 12:35:00,174.91,174.92,174.55,174.74,6600.0,155.9836,155.9925,155.6626,155.832,6600.0
2019-03-20 12:40:00,174.71,175.07,174.71,175.06,3300.0,155.8053,156.1263,155.8053,156.1174,3300.0
2019-03-20 12:45:00,175.1,175.27,175.1,175.25,3813.0,156.1531,156.3047,156.1531,156.2868,3813.0
2019-03-20 12:50:00,175.21,175.25,175.05,175.05,2872.0,156.2512,156.2868,156.1085,156.1085,2872.0
2019-03-20 12:55:00,175.14,175.37,175.12,175.36,2300.0,156.1887,156.3938,156.1709,156.3849,2300.0
2019-03-20 13:00:00,175.37,175.47,175.32,175.46,4627.0,156.3938,156.483,156.3493,156.4741,4627.0
2019-03-20 13:05:00,175.52,175.63,175.51,175.55,4532.0,156.5276,156.6257,156.5187,156.5544,4532.0
2019-03-20 13:10:00,175.59,175.86,175.59,175.78,6984.0,156.59,156.8308,156.59,156.7595,6984.0
2019-03-20 13:15:00,175.73,175.74,175.58,175.58,1570.0,156.7149,156.7238,156.5811,156.5811,1570.0
2019-03-20 13:20:00,175.57,175.66,175.56,175.61,1283.0,156.5722,156.6525,156.5633,156.6079,1283.0
2019-03-20 13:25:00,175.66,175.71,175.64,175.65,1054.0,156.6525,156.6971,156.6346,156.6436,1054.0
2019-03-20 13:30:00,175.67,175.71,175.65,175.68,1911.0,156.6614,156.6971,156.6436,156.6703,1911.0
2019-03-20 13:35:00,175.74,175.88,175.74,175.88,500.0,156.7238,156.8487,156.7238,156.8487,500.0
2019-03-20 13:40:00,175.93,175.93,175.8,175.88,3285.0,156.8933,156.8933,156.7773,156.8487,3285.0
2019-03-20 13:45:00,175.91,176.0,175.88,176.0,700.0,156.8754,156.9557,156.8487,156.9557,700.0
2019-03-20 13:50:00,175.96,176.05,175.89,176.04,1500.0,156.92,157.0003,156.8576,156.9913,1500.0
2019-03-20 13:55:00,176.12,176.18,176.0,176.08,7229.0,157.0627,157.1162,156.9557,157.027,7229.0
2019-03-20 14:00:00,176.18,177.18,176.18,177.18,3200.0,157.1162,158.008,157.1162,158.008,3200.0
2019-03-20 14:05:00,177.25,177.39,176.87,177.06,2820.0,158.0704,158.1953,157.7315,157.901,2820.0
2019-03-20 14:10:00,177.35,177.48,177.0,177.05,3722.0,158.1596,158.2755,157.8475,157.8921,3722.0
2019-03-20 14:15:00,176.98,177.09,176.88,176.96,1964.0,157.8296,157.9277,157.7405,157.8118,1964.0
2019-03-20 14:20:00,176.97,177.23,176.96,177.03,3161.0,157.8207,158.0526,157.8118,157.8742,3161.0
2019-03-20 14:25:00,177.15,177.41,177.06,177.41,2591.0,157.9812,158.2131,157.901,158.2131,2591.0
2019-03-20 14:30:00,177.36,177.49,177.29,177.34,1600.0,158.1685,158.2845,158.1061,158.1507,1600.0
2019-03-20 14:35:00,177.31,177.43,177.2,177.43,2013.0,158.1239,158.2309,158.0258,158.2309,2013.0
2019-03-20 14:40:00,177.39,177.92,177.38,177.72,9972.0,158.1953,158.6679,158.1864,158.4896,9972.0
2019-03-20 14:45:00,177.67,177.96,177.67,177.76,2456.0,158.445,158.7036,158.445,158.5252,2456.0
2019-03-20 14:50:00,177.77,177.87,177.58,177.58,1700.0,158.5342,158.6233,158.3647,158.3647,1700.0
2019-03-20 14:55:00,177.57,177.65,177.48,177.58,1900.0,158.3558,158.4271,158.2755,158.3647,1900.0
2019-03-20 15:00:00,177.62,177.74,177.2,177.29,3411.0,158.4004,158.5074,158.0258,158.1061,3411.0
2019-03-20 15:05:00,177.15,177.47,177.15,177.29,2013.0,157.9812,158.2666,157.9812,158.1061,2013.0
2019-03-20 15:10:00,177.46,177.48,177.22,177.41,1900.0,158.2577,158.2755,158.0437,158.2131,1900.0
2019-03-20 15:15:00,177.46,177.48,177.22,177.34,3500.0,158.2577,158.2755,158.0437,158.1507,3500.0
2019-03-20 15:20:00,177.35,177.46,177.2,177.2,3830.0,158.1596,158.2577,158.0258,158.0258,3830.0
2019-03-20 15:25:00,177.12,177.22,177.06,177.14,4827.0,157.9545,158.0437,157.901,157.9723,4827.0
2019-03-20 15:30:00,177.14,177.14,176.31,176.49,7243.0,157.9723,157.9723,157.2321,157.3927,7243.0
2019-03-20 15:35:00,176.54,176.54,176.32,176.39,5150.0,157.4372,157.4372,157.2411,157.3035,5150.0
2019-03-20 15:40:00,176.28,176.37,176.13,176.33,6117.0,157.2054,157.2856,157.0716,157.25,6117.0
2019-03-20 15:45:00,176.36,176.61,176.32,176.32,4600.0,157.2767,157.4997,157.2411,157.2411,4600.0
2019-03-20 15:50:00,176.28,176.32,176.06,176.16,8461.0,157.2054,157.2411,157.0092,157.0984,8461.0
2019-03-20 15:55:00,176.18,176.36,175.98,176.01,20523.0,157.1162,157.2767,156.9378,156.9646,20523.0
2019-03-21 09:30:00,175.09,175.09,174.25,174.43,26889.0,156.1441,156.1441,155.395,155.5556,26889.0
2019-03-21 09:35:00,175.5,175.73,175.01,175.58,7185.0,156.5098,156.7149,156.0728,156.5811,7185.0
2019-03-21 09:40:00,175.63,176.58,175.63,176.55,4324.0,156.6257,157.4729,156.6257,157.4462,4324.0
2019-03-21 09:45:00,176.59,177.02,176.55,176.8,3968.0,157.4818,157.8653,157.4462,157.6691,3968.0
2019-03-21 09:50:00,176.74,177.07,176.65,177.06,2000.0,157.6156,157.9099,157.5353,157.901,2000.0
2019-03-21 09:55:00,176.98,177.46,176.8,177.23,7054.0,157.8296,158.2577,157.6691,158.0526,7054.0
2019-03-21 10:00:00,177.22,177.3,176.84,176.85,1600.0,158.0437,158.115,157.7048,157.7137,1600.0
2019-03-21 10:05:00,176.96,177.21,176.96,177.21,1776.0,157.8118,158.0347,157.8118,158.0347,1776.0
2019-03-21 10:10:00,177.13,177.25,176.93,176.93,1763.0,157.9634,158.0704,157.785,157.785,1763.0
2019-03-21 10:15:00,176.94,176.97,176.63,176.65,3200.0,157.794,157.8207,157.5175,157.5353,3200.0
2019-03-21 10:20:00,176.66,176.8,176.66,176.77,3470.0,157.5443,157.6691,157.5443,157.6424,3470.0
2019-03-21 10:25:00,176.75,177.17,176.75,177.08,3220.0,157.6245,157.9991,157.6245,157.9188,3220.0
2019-03-21 10:30:00,177.07,177.22,177.06,177.16,2906.0,157.9099,158.0437,157.901,157.9902,2906.0
2019-03-21 10:35:00,177.19,177.19,176.97,177.1,2141.0,158.0169,158.0169,157.8207,157.9367,2141.0
2019-03-21 10:40:00,177.16,177.16,177.0,177.06,2700.0,157.9902,157.9902,157.8475,157.901,2700.0
2019-03-21 10:45:00,177.0,177.07,176.78,176.84,3500.0,157.8475,157.9099,157.6513,157.7048,3500.0
2019-03-21 10:50:00,176.82,177.04,176.82,177.02,5513.0,157.6869,157.8831,157.6869,157.8653,5513.0
2019-03-21 10:55:00,176.97,177.03,176.88,176.97,9491.0,157.8207,157.8742,157.7405,157.8207,9491.0
2019-03-21 11:00:00,177.02,177.23,176.97,177.2,10266.0,157.8653,158.0526,157.8207,158.0258,10266.0
2019-03-21 11:05:00,177.1,177.1,176.83,176.88,3200.0,157.9367,157.9367,157.6959,157.7405,3200.0
2019-03-21 11:10:00,176.8,176.87,176.74,176.81,2700.0,157.6691,157.7315,157.6156,157.678,2700.0
2019-03-21 11:15:00,176.78,177.03,176.78,177.0,3023.0,157.6513,157.8742,157.6513,157.8475,3023.0
2019-03-21 11:20:00,176.97,177.04,176.93,177.0,9137.0,157.8207,157.8831,157.785,157.8475,9137.0
2019-03-21 11:25:00,177.0,177.01,176.85,176.85,7518.0,157.8475,157.8564,157.7137,157.7137,7518.0
2019-03-21 11:30:00,176.9,177.04,176.83,176.97,6360.0,157.7583,157.8831,157.6959,157.8207,6360.0
2019-03-21 11:35:00,176.93,177.04,176.93,177.0,2056.0,157.785,157.8831,157.785,157.8475,2056.0
2019-03-21 11:40:00,176.97,177.21,176.91,177.16,7700.0,157.8207,158.0347,157.7672,157.9902,7700.0
2019-03-21 11:45:00,177.25,177.48,177.25,177.35,2400.0,158.0704,158.2755,158.0704,158.1596,2400.0
2019-03-21 11:50:00,177.31,177.53,177.31,177.48,3377.0,158.1239,158.3201,158.1239,158.2755,3377.0
2019-03-21 11:55:00,177.47,177.55,177.41,177.47,6045.0,158.2666,158.338,158.2131,158.2666,6045.0
2019-03-21 12:00:00,177.5,177.5,177.31,177.36,4615.0,158.2934,158.2934,158.1239,158.1685,4615.0
2019-03-21 12:05:00,177.35,177.39,177.24,177.31,2175.0,158.1596,158.1953,158.0615,158.1239,2175.0
2019-03-21 12:10:00,177.34,177.42,177.34,177.35,1278.0,158.1507,158.222,158.1507,158.1596,1278.0
2019-03-21 12:15:00,177.41,177.46,177.27,177.27,2820.0,158.2131,158.2577,158.0883,158.0883,2820.0
2019-03-21 12:20:00,177.26,177.27,177.16,177.2,3242.0,158.0793,158.0883,157.9902,158.0258,3242.0
2019-03-21 12:25:00,177.21,177.21,176.98,176.99,4915.0,158.0347,158.0347,157.8296,157.8386,4915.0
2019-03-21 12:30:00,176.96,176.99,176.81,176.85,2095.0,157.8118,157.8386,157.678,157.7137,2095.0
2019-03-21 12:35:00,176.85,176.9,176.8,176.9,3029.0,157.7137,157.7583,157.6691,157.7583,3029.0
2019-03-21 12:40:00,176.98,177.01,176.88,176.97,2130.0,157.8296,157.8564,157.7405,157.8207,2130.0
2019-03-21 12:45:00,176.98,177.0,176.92,176.99,4085.0,157.8296,157.8475,157.7761,157.8386,4085.0
2019-03-21 12:50:00,176.99,177.01,176.88,176.97,9803.0,157.8386,157.8564,157.7405,157.8207,9803.0
2019-03-21 12:55:00,177.0,177.0,176.9,177.0,4448.0,157.8475,157.8475,157.7583,157.8475,4448.0
2019-03-21 13:00:00,177.0,177.21,176.97,177.21,3900.0,157.8475,158.0347,157.8207,158.0347,3900.0
2019-03-21 13:05:00,177.21,177.27,177.13,177.15,5900.0,158.0347,158.0883,157.9634,157.9812,5900.0
2019-03-21 13:10:00,177.2,177.23,177.14,177.14,1805.0,158.0258,158.0526,157.9723,157.9723,1805.0
2019-03-21 13:15:00,177.16,177.16,177.11,177.13,1800.0,157.9902,157.9902,157.9456,157.9634,1800.0
2019-03-21 13:20:00,177.12,177.12,176.99,177.07,4900.0,157.9545,157.9545,157.8386,157.9099,4900.0
2019-03-21 13:25:00,177.08,177.16,177.05,177.06,5490.0,157.9188,157.9902,157.8921,157.901,5490.0
2019-03-21 13:30:00,177.13,177.16,176.94,176.94,3625.0,157.9634,157.9902,157.794,157.794,3625.0
2019-03-21 13:35:00,176.91,176.91,176.75,176.75,2511.0,157.7672,157.7672,157.6245,157.6245,2511.0
2019-03-21 13:40:00,176.79,176.89,176.64,176.74,3721.0,157.6602,157.7494,157.5264,157.6156,3721.0
2019-03-21 13:45:00,176.72,176.85,176.69,176.83,2700.0,157.5978,157.7137,157.571,157.6959,2700.0
2019-03-21 13:50:00,176.86,176.9,176.8,176.86,2200.0,157.7226,157.7583,157.6691,157.7226,2200.0
2019-03-21 13:55:00,176.83,176.83,176.7,176.77,2172.0,157.6959,157.6959,157.5799,157.6424,2172.0
2019-03-21 14:00:00,176.88,176.92,176.76,176.84,2880.0,157.7405,157.7761,157.6334,157.7048,2880.0
2019-03-21 14:05:00,176.88,176.9,176.88,176.89,800.0,157.7405,157.7583,157.7405,157.7494,800.0
2019-03-21 14:10:00,176.9,177.02,176.9,176.97,7800.0,157.7583,157.8653,157.7583,157.8207,7800.0
2019-03-21 14:15:00,176.97,177.07,176.92,177.06,26508.0,157.8207,157.9099,157.7761,157.901,26508.0
2019-03-21 14:20:00,177.04,177.15,177.04,177.09,5361.0,157.8831,157.9812,157.8831,157.9277,5361.0
2019-03-21 14:25:00,177.08,177.25,177.04,177.25,2762.0,157.9188,158.0704,157.8831,158.0704,2762.0
2019-03-21 14:30:00,177.28,177.43,177.24,177.43,2648.0,158.0972,158.2309,158.0615,158.2309,2648.0
2019-03-21 14:35:00,177.41,177.43,177.36,177.43,2777.0,158.2131,158.2309,158.1685,158.2309,2777.0
2019-03-21 14:40:00,177.41,177.66,177.41,177.66,1901.0,158.2131,158.4361,158.2131,158.4361,1901.0
2019-03-21 14:45:00,177.61,177.64,177.59,177.6,2033.0,158.3915,158.4182,158.3736,158.3825,2033.0
2019-03-21 14:50:00,177.62,177.66,177.57,177.59,2642.0,158.4004,158.4361,158.3558,158.3736,2642.0
2019-03-21 14:55:00,177.6,177.6,177.34,177.35,3098.0,158.3825,158.3825,158.1507,158.1596,3098.0
2019-03-21 15:00:00,177.35,177.52,177.2,177.52,2300.0,158.1596,158.3112,158.0258,158.3112,2300.0
2019-03-21 15:05:00,177.54,177.71,177.53,177.53,3712.0,158.329,158.4806,158.3201,158.3201,3712.0
2019-03-21 15:10:00,177.58,177.58,177.25,177.27,3749.0,158.3647,158.3647,158.0704,158.0883,3749.0
2019-03-21 15:15:00,177.3,177.46,177.27,177.45,1800.0,158.115,158.2577,158.0883,158.2488,1800.0
2019-03-21 15:20:00,177.5,177.5,177.32,177.38,7605.0,158.2934,158.2934,158.1328,158.1864,7605.0
2019-03-21 15:25:00,177.52,177.59,177.39,177.39,2625.0,158.3112,158.3736,158.1953,158.1953,2625.0
2019-03-21 15:30:00,177.44,177.57,177.31,177.47,4006.0,158.2399,158.3558,158.1239,158.2666,4006.0
2019-03-21 15:35:00,177.46,177.55,177.39,177.52,2500.0,158.2577,158.338,158.1953,158.3112,2500.0
2019-03-21 15:40:00,177.46,177.65,177.46,177.59,4460.0,158.2577,158.4271,158.2577,158.3736,4460.0
2019-03-21 15:45:00,177.63,177.63,177.24,177.24,7500.0,158.4093,158.4093,158.0615,158.0615,7500.0
2019-03-21 15:50:00,177.28,177.33,177.04,177.04,12535.0,158.0972,158.1418,157.8831,157.8831,12535.0
2019-03-21 15:55:00,177.0,177.1,176.85,177.02,30834.0,157.8475,157.9367,157.7137,157.8653,30834.0
2019-03-22 09:30:00,175.89,176.21,175.45,175.46,10809.0,156.8576,157.143,156.4652,156.4741,10809.0
2019-03-22 09:35:00,175.41,175.41,173.82,173.89,20732.0,156.4295,156.4295,155.0116,155.074,20732.0
2019-03-22 09:40:00,173.87,174.02,173.09,173.09,10774.0,155.0562,155.1899,154.3606,154.3606,10774.0
2019-03-22 09:45:00,173.02,173.31,172.82,172.88,7019.0,154.2981,154.5568,154.1198,154.1733,7019.0
2019-03-22 09:50:00,172.97,173.31,172.89,172.89,2952.0,154.2535,154.5568,154.1822,154.1822,2952.0
2019-03-22 09:55:00,172.94,173.51,172.67,173.08,6201.0,154.2268,154.7351,153.986,154.3516,6201.0
2019-03-22 10:00:00,173.14,173.65,173.14,173.25,6539.0,154.4051,154.86,154.4051,154.5032,6539.0
2019-03-22 10:05:00,173.26,173.65,173.02,173.65,3902.0,154.5122,154.86,154.2981,154.86,3902.0
2019-03-22 10:10:00,173.55,173.6,173.21,173.49,6170.0,154.7708,154.8154,154.4676,154.7173,6170.0
2019-03-22 10:15:00,173.43,173.84,173.43,173.84,8928.0,154.6638,155.0294,154.6638,155.0294,8928.0
2019-03-22 10:20:00,173.76,174.17,173.76,173.81,3055.0,154.9581,155.3237,154.9581,155.0027,3055.0
2019-03-22 10:25:00,173.71,173.86,173.69,173.76,2900.0,154.9135,155.0472,154.8956,154.9581,2900.0
2019-03-22 10:30:00,173.79,173.83,173.4,173.48,2801.0,154.9848,155.0205,154.637,154.7084,2801.0
2019-03-22 10:35:00,173.6,173.86,173.45,173.62,11235.0,154.8154,155.0472,154.6816,154.8332,11235.0
2019-03-22 10:40:00,173.57,173.83,173.55,173.83,3310.0,154.7886,155.0205,154.7708,155.0205,3310.0
2019-03-22 10:45:00,173.78,173.78,173.25,173.38,5703.0,154.9759,154.9759,154.5032,154.6192,5703.0
2019-03-22 10:50:00,173.21,173.22,173.01,173.22,3486.0,154.4676,154.4765,154.2892,154.4765,3486.0
2019-03-22 10:55:00,173.25,173.38,172.88,172.93,4001.0,154.5032,154.6192,154.1733,154.2179,4001.0
2019-03-22 11:00:00,172.87,172.89,172.54,172.6,5185.0,154.1644,154.1822,153.8701,153.9236,5185.0
2019-03-22 11:05:00,172.56,172.71,172.31,172.36,2454.0,153.8879,154.0217,153.665,153.7095,2454.0
2019-03-22 11:10:00,172.31,172.55,172.15,172.55,5224.0,153.665,153.879,153.5223,153.879,5224.0
2019-03-22 11:15:00,172.46,172.5,172.22,172.5,1609.0,153.7987,153.8344,153.5847,153.8344,1609.0
2019-03-22 11:20:00,172.47,172.48,172.31,172.31,2200.0,153.8076,153.8166,153.665,153.665,2200.0
2019-03-22 11:25:00,172.31,172.51,172.21,172.22,4914.0,153.665,153.8433,153.5758,153.5847,4914.0
2019-03-22 11:30:00,172.17,172.25,171.98,172.05,4401.0,153.5401,153.6115,153.3707,153.4331,4401.0
2019-03-22 11:35:00,171.89,172.03,171.66,171.77,3653.0,153.2904,153.4153,153.0853,153.1834,3653.0
2019-03-22 11:40:00,171.78,171.84,171.54,171.54,2882.0,153.1923,153.2458,152.9783,152.9783,2882.0
2019-03-22 11:45:00,171.54,171.66,171.48,171.52,4441.0,152.9783,153.0853,152.9248,152.9604,4441.0
2019-03-22 11:50:00,171.45,171.51,171.2,171.21,10365.0,152.898,152.9515,152.6751,152.684,10365.0
2019-03-22 11:55:00,171.25,171.3,170.9,170.9,3010.0,152.7197,152.7642,152.4075,152.4075,3010.0
2019-03-22 12:00:00,170.91,171.33,170.9,171.32,4076.0,152.4164,152.791,152.4075,152.7821,4076.0
2019-03-22 12:05:00,171.23,171.41,171.14,171.19,14801.0,152.7018,152.8623,152.6216,152.6662,14801.0
2019-03-22 12:10:00,171.21,171.3,171.01,171.01,4352.0,152.684,152.7642,152.5056,152.5056,4352.0
2019-03-22 12:15:00,170.92,171.23,170.91,170.91,2005.0,152.4254,152.7018,152.4164,152.4164,2005.0
2019-03-22 12:20:00,171.06,171.31,170.94,171.15,2808.0,152.5502,152.7732,152.4432,152.6305,2808.0
2019-03-22 12:25:00,171.19,171.19,170.81,170.88,7999.0,152.6662,152.6662,152.3273,152.3897,7999.0
2019-03-22 12:30:00,170.84,171.18,170.83,171.1,4869.0,152.354,152.6572,152.3451,152.5859,4869.0
2019-03-22 12:35:00,171.07,171.1,170.98,170.99,1600.0,152.5591,152.5859,152.4789,152.4878,1600.0
2019-03-22 12:40:00,170.93,170.95,170.62,170.64,2496.0,152.4343,152.4521,152.1578,152.1757,2496.0
2019-03-22 12:45:00,170.64,170.84,170.58,170.68,2340.0,152.1757,152.354,152.1222,152.2113,2340.0
2019-03-22 12:50:00,170.61,170.91,170.49,170.84,5300.0,152.1489,152.4164,152.0419,152.354,5300.0
2019-03-22 12:55:00,170.76,170.9,170.54,170.87,11280.0,152.2827,152.4075,152.0865,152.3808,11280.0
2019-03-22 13:00:00,170.9,171.34,170.82,171.04,18032.0,152.4075,152.7999,152.3362,152.5324,18032.0
2019-03-22 13:05:00,171.13,171.32,171.1,171.24,6771.0,152.6126,152.7821,152.5859,152.7107,6771.0
2019-03-22 13:10:00,171.2,171.2,170.99,171.02,3115.0,152.6751,152.6751,152.4878,152.5145,3115.0
2019-03-22 13:15:00,171.05,171.15,170.98,171.05,2423.0,152.5413,152.6305,152.4789,152.5413,2423.0
2019-03-22 13:20:00,171.09,171.09,170.76,170.81,2797.0,152.577,152.577,152.2827,152.3273,2797.0
2019-03-22 13:25:00,170.87,170.89,170.76,170.82,1272.0,152.3808,152.3986,152.2827,152.3362,1272.0
2019-03-22 13:30:00,170.89,170.99,170.75,170.77,2703.0,152.3986,152.4878,152.2738,152.2916,2703.0
2019-03-22 13:35:00,170.81,170.87,170.74,170.75,3467.0,152.3273,152.3808,152.2648,152.2738,3467.0
2019-03-22 13:40:00,170.75,170.88,170.71,170.88,5221.0,152.2738,152.3897,152.2381,152.3897,5221.0
2019-03-22 13:45:00,170.87,170.87,170.75,170.8,2101.0,152.3808,152.3808,152.2738,152.3184,2101.0
2019-03-22 13:50:00,170.75,170.85,170.66,170.8,2122.0,152.2738,152.3629,152.1935,152.3184,2122.0
2019-03-22 13:55:00,170.78,170.85,170.53,170.62,2457.0,152.3005,152.3629,152.0776,152.1578,2457.0
2019-03-22 14:00:00,170.61,170.89,170.61,170.83,6990.0,152.1489,152.3986,152.1489,152.3451,6990.0
2019-03-22 14:05:00,170.83,171.07,170.82,171.04,7721.0,152.3451,152.5591,152.3362,152.5324,7721.0
2019-03-22 14:10:00,171.12,171.27,171.1,171.26,2236.0,152.6037,152.7375,152.5859,152.7286,2236.0
2019-03-22 14:15:00,171.3,171.6,171.3,171.5,7740.0,152.7642,153.0318,152.7642,152.9426,7740.0
2019-03-22 14:20:00,171.5,171.57,171.45,171.45,6676.0,152.9426,153.005,152.898,152.898,6676.0
2019-03-22 14:25:00,171.4,171.4,171.13,171.13,4529.0,152.8534,152.8534,152.6126,152.6126,4529.0
2019-03-22 14:30:00,171.16,171.19,170.81,170.81,4058.0,152.6394,152.6662,152.3273,152.3273,4058.0
2019-03-22 14:35:00,170.83,171.03,170.83,171.03,4444.0,152.3451,152.5235,152.3451,152.5235,4444.0
2019-03-22 14:40:00,171.1,171.18,170.98,171.17,2096.0,152.5859,152.6572,152.4789,152.6483,2096.0
2019-03-22 14:45:00,171.25,171.41,171.23,171.4,2831.0,152.7197,152.8623,152.7018,152.8534,2831.0
2019-03-22 14:50:00,171.39,171.59,171.31,171.49,7128.0,152.8445,153.0229,152.7732,152.9337,7128.0
2019-03-22 14:55:00,171.49,171.63,171.46,171.47,8400.0,152.9337,153.0585,152.9069,152.9159,8400.0
2019-03-22 15:00:00,171.47,171.69,171.34,171.34,6096.0,152.9159,153.112,152.7999,152.7999,6096.0
2019-03-22 15:05:00,171.38,171.57,171.38,171.38,5989.0,152.8356,153.005,152.8356,152.8356,5989.0
2019-03-22 15:10:00,171.37,171.44,171.1,171.13,4653.0,152.8267,152.8891,152.5859,152.6126,4653.0
2019-03-22 15:15:00,171.11,171.23,170.96,171.0,5500.0,152.5948,152.7018,152.461,152.4967,5500.0
2019-03-22 15:20:00,171.05,171.23,171.05,171.23,3755.0,152.5413,152.7018,152.5413,152.7018,3755.0
2019-03-22 15:25:00,171.19,171.19,170.86,170.86,6994.0,152.6662,152.6662,152.3719,152.3719,6994.0
2019-03-22 15:30:00,170.8,170.84,170.36,170.38,7563.0,152.3184,152.354,151.926,151.9438,7563.0
2019-03-22 15:35:00,170.38,170.55,170.29,170.31,5303.0,151.9438,152.0954,151.8635,151.8814,5303.0
2019-03-22 15:40:00,170.3,170.33,170.08,170.12,8501.0,151.8725,151.8992,151.6763,151.7119,8501.0
2019-03-22 15:45:00,170.18,170.5,170.17,170.29,16260.0,151.7654,152.0508,151.7565,151.8635,16260.0
2019-03-22 15:50:00,170.31,170.32,169.9,169.97,29289.0,151.8814,151.8903,151.5157,151.5782,29289.0
2019-03-22 15:55:00,169.99,170.12,169.81,169.93,42670.0,151.596,151.7119,151.4355,151.5425,42670.0
2019-03-25 09:30:00,169.68,170.62,169.55,170.62,14145.0,151.3195,152.1578,151.2036,152.1578,14145.0
2019-03-25 09:35:00,170.67,171.38,170.67,171.27,9550.0,152.2024,152.8356,152.2024,152.7375,9550.0
2019-03-25 09:40:00,171.18,171.19,170.14,170.23,5915.0,152.6572,152.6662,151.7298,151.81,5915.0
2019-03-25 09:45:00,170.19,170.19,169.76,169.95,9975.0,151.7744,151.7744,151.3909,151.5603,9975.0
2019-03-25 09:50:00,170.06,170.49,170.0,170.17,3137.0,151.6584,152.0419,151.6049,151.7565,3137.0
2019-03-25 09:55:00,169.93,170.21,169.84,169.84,3311.0,151.5425,151.7922,151.4622,151.4622,3311.0
2019-03-25 10:00:00,169.78,170.12,169.77,169.97,19641.0,151.4087,151.7119,151.3998,151.5782,19641.0
2019-03-25 10:05:00,170.08,170.32,170.0,170.16,9309.0,151.6763,151.8903,151.6049,151.7476,9309.0
2019-03-25 10:10:00,170.07,170.23,169.88,169.98,3300.0,151.6673,151.81,151.4979,151.5871,3300.0
2019-03-25 10:15:00,170.05,170.44,170.05,170.24,3422.0,151.6495,151.9973,151.6495,151.8189,3422.0
2019-03-25 10:20:00,170.13,170.57,170.13,170.57,4700.0,151.7208,152.1132,151.7208,152.1132,4700.0
2019-03-25 10:25:00,170.72,170.97,170.65,170.81,3691.0,152.247,152.47,152.1846,152.3273,3691.0
2019-03-25 10:30:00,170.8,171.14,170.7,170.7,6053.0,152.3184,152.6216,152.2292,152.2292,6053.0
2019-03-25 10:35:00,170.53,170.73,170.46,170.46,1776.0,152.0776,152.2559,152.0151,152.0151,1776.0
2019-03-25 10:40:00,170.49,170.58,170.28,170.39,3104.0,152.0419,152.1222,151.8546,151.9527,3104.0
2019-03-25 10:45:00,170.46,170.54,170.16,170.29,5145.0,152.0151,152.0865,151.7476,151.8635,5145.0
2019-03-25 10:50:00,170.36,170.76,170.36,170.71,3504.0,151.926,152.2827,151.926,152.2381,3504.0
2019-03-25 10:55:00,170.7,170.97,170.67,170.87,4402.0,152.2292,152.47,152.2024,152.3808,4402.0
2019-03-25 11:00:00,170.8,170.89,170.53,170.54,2291.0,152.3184,152.3986,152.0776,152.0865,2291.0
2019-03-25 11:05:00,170.52,170.63,170.46,170.57,1500.0,152.0686,152.1667,152.0151,152.1132,1500.0
2019-03-25 11:10:00,170.67,170.81,170.54,170.81,2700.0,152.2024,152.3273,152.0865,152.3273,2700.0
2019-03-25 11:15:00,170.73,170.96,170.73,170.94,1700.0,152.2559,152.461,152.2559,152.4432,1700.0
2019-03-25 11:20:00,170.89,171.14,170.83,170.98,2626.0,152.3986,152.6216,152.3451,152.4789,2626.0
2019-03-25 11:25:00,171.01,171.41,171.0,171.3,1652.0,152.5056,152.8623,152.4967,152.7642,1652.0
2019-03-25 11:30:00,171.27,171.28,170.98,170.98,1300.0,152.7375,152.7464,152.4789,152.4789,1300.0
2019-03-25 11:35:00,170.86,170.87,170.57,170.67,4602.0,152.3719,152.3808,152.1132,152.2024,4602.0
2019-03-25 11:40:00,170.59,170.59,170.34,170.37,2353.0,152.1311,152.1311,151.9081,151.9349,2353.0
2019-03-25 11:45:00,170.35,170.38,170.17,170.17,2200.0,151.917,151.9438,151.7565,151.7565,2200.0
2019-03-25 11:50:00,170.19,170.28,170.15,170.27,2712.0,151.7744,151.8546,151.7387,151.8457,2712.0
2019-03-25 11:55:00,170.2,170.34,170.1,170.11,1700.0,151.7833,151.9081,151.6941,151.703,1700.0
2019-03-25 12:00:00,170.06,170.47,169.96,170.47,11150.0,151.6584,152.0241,151.5692,152.0241,11150.0
2019-03-25 12:05:00,170.47,170.59,170.37,170.37,7831.0,152.0241,152.1311,151.9349,151.9349,7831.0
2019-03-25 12:10:00,170.32,170.36,170.1,170.17,4604.0,151.8903,151.926,151.6941,151.7565,4604.0
2019-03-25 12:15:00,170.11,170.37,170.09,170.37,1700.0,151.703,151.9349,151.6852,151.9349,1700.0
2019-03-25 12:20:00,170.42,170.42,170.3,170.37,2805.0,151.9795,151.9795,151.8725,151.9349,2805.0
2019-03-25 12:25:00,170.36,170.36,170.13,170.14,2116.0,151.926,151.926,151.7208,151.7298,2116.0
2019-03-25 12:30:00,170.06,170.16,169.95,169.95,2800.0,151.6584,151.7476,151.5603,151.5603,2800.0
2019-03-25 12:35:00,169.92,169.92,169.71,169.75,1982.0,151.5336,151.5336,151.3463,151.382,1982.0
2019-03-25 12:40:00,169.71,169.76,169.41,169.5,6366.0,151.3463,151.3909,151.0788,151.159,6366.0
2019-03-25 12:45:00,169.5,169.54,169.38,169.47,3720.0,151.159,151.1947,151.052,151.1323,3720.0
2019-03-25 12:50:00,169.44,169.51,169.26,169.37,5461.0,151.1055,151.1679,150.945,151.0431,5461.0
2019-03-25 12:55:00,169.45,169.61,169.33,169.59,5458.0,151.1144,151.2571,151.0074,151.2393,5458.0
2019-03-25 13:00:00,169.61,169.61,169.32,169.39,3800.0,151.2571,151.2571,150.9985,151.0609,3800.0
2019-03-25 13:05:00,169.31,169.55,169.31,169.52,1800.0,150.9896,151.2036,150.9896,151.1769,1800.0
2019-03-25 13:10:00,169.56,169.92,169.56,169.92,2500.0,151.2125,151.5336,151.2125,151.5336,2500.0
2019-03-25 13:15:00,169.9,169.9,169.65,169.78,3628.0,151.5157,151.5157,151.2928,151.4087,3628.0
2019-03-25 13:20:00,169.76,169.82,169.58,169.65,2932.0,151.3909,151.4444,151.2304,151.2928,2932.0
2019-03-25 13:25:00,169.67,169.67,169.54,169.65,900.0,151.3106,151.3106,151.1947,151.2928,900.0
2019-03-25 13:30:00,169.68,169.69,169.39,169.48,2948.0,151.3195,151.3285,151.0609,151.1412,2948.0
2019-03-25 13:35:00,169.53,169.63,169.48,169.6,1600.0,151.1858,151.275,151.1412,151.2482,1600.0
2019-03-25 13:40:00,169.51,169.55,169.29,169.35,2200.0,151.1679,151.2036,150.9717,151.0253,2200.0
2019-03-25 13:45:00,169.3,169.3,169.07,169.12,1735.0,150.9807,150.9807,150.7755,150.8201,1735.0
2019-03-25 13:50:00,169.17,169.24,168.94,168.94,3593.0,150.8647,150.9272,150.6596,150.6596,3593.0
2019-03-25 13:55:00,169.0,169.11,168.93,168.94,2200.0,150.7131,150.8112,150.6507,150.6596,2200.0
2019-03-25 14:00:00,168.99,169.12,168.98,169.06,3100.0,150.7042,150.8201,150.6953,150.7666,3100.0
2019-03-25 14:05:00,169.04,169.06,168.83,168.85,2009.0,150.7488,150.7666,150.5615,150.5794,2009.0
2019-03-25 14:10:00,168.9,169.01,168.85,168.85,12686.0,150.6239,150.722,150.5794,150.5794,12686.0
2019-03-25 14:15:00,168.91,169.01,168.64,168.79,9686.0,150.6329,150.722,150.3921,150.5258,9686.0
2019-03-25 14:20:00,168.77,168.83,168.48,168.53,6343.0,150.508,150.5615,150.2494,150.294,6343.0
2019-03-25 14:25:00,168.59,168.67,168.49,168.52,9452.0,150.3475,150.4188,150.2583,150.2851,9452.0
2019-03-25 14:30:00,168.52,168.94,168.52,168.9,10442.0,150.2851,150.6596,150.2851,150.6239,10442.0
2019-03-25 14:35:00,168.91,169.12,168.87,169.09,3629.0,150.6329,150.8201,150.5972,150.7934,3629.0
2019-03-25 14:40:00,169.04,169.37,168.73,169.28,23853.0,150.7488,151.0431,150.4723,150.9628,23853.0
2019-03-25 14:45:00,169.31,169.33,169.23,169.29,3300.0,150.9896,151.0074,150.9182,150.9717,3300.0
2019-03-25 14:50:00,169.33,169.38,169.17,169.34,3601.0,151.0074,151.052,150.8647,151.0163,3601.0
2019-03-25 14:55:00,169.31,169.6,169.31,169.52,4769.0,150.9896,151.2482,150.9896,151.1769,4769.0
2019-03-25 15:00:00,169.52,169.67,169.36,169.45,4210.0,151.1769,151.3106,151.0342,151.1144,4210.0
2019-03-25 15:05:00,169.46,169.55,169.34,169.45,6116.0,151.1233,151.2036,151.0163,151.1144,6116.0
2019-03-25 15:10:00,169.53,169.98,169.48,169.88,7164.0,151.1858,151.5871,151.1412,151.4979,7164.0
2019-03-25 15:15:00,169.83,169.89,169.7,169.7,3590.0,151.4533,151.5068,151.3374,151.3374,3590.0
2019-03-25 15:20:00,169.76,170.12,169.66,169.97,6600.0,151.3909,151.7119,151.3017,151.5782,6600.0
2019-03-25 15:25:00,169.93,170.13,169.88,169.95,6151.0,151.5425,151.7208,151.4979,151.5603,6151.0
2019-03-25 15:30:00,169.94,170.0,169.71,169.71,6901.0,151.5514,151.6049,151.3463,151.3463,6901.0
2019-03-25 15:35:00,169.75,169.88,169.67,169.67,5665.0,151.382,151.4979,151.3106,151.3106,5665.0
2019-03-25 15:40:00,169.7,170.07,169.7,170.02,8236.0,151.3374,151.6673,151.3374,151.6228,8236.0
2019-03-25 15:45:00,169.99,170.17,169.66,169.7,10218.0,151.596,151.7565,151.3017,151.3374,10218.0
2019-03-25 15:50:00,169.7,169.93,169.63,169.83,10872.0,151.3374,151.5425,151.275,151.4533,10872.0
2019-03-25 15:55:00,169.86,170.07,169.66,169.84,35869.0,151.4801,151.6673,151.3017,151.4622,35869.0
2019-03-26 09:30:00,171.49,172.17,171.25,171.85,8916.0,152.9337,153.5401,152.7197,153.2547,8916.0
2019-03-26 09:35:00,172.04,172.04,171.49,171.85,3168.0,153.4242,153.4242,152.9337,153.2547,3168.0
2019-03-26 09:40:00,171.93,172.34,171.76,172.1,3200.0,153.3261,153.6917,153.1745,153.4777,3200.0
2019-03-26 09:45:00,172.0,172.07,171.45,171.58,7469.0,153.3885,153.4509,152.898,153.014,7469.0
2019-03-26 09:50:00,171.64,171.75,171.38,171.7,7050.0,153.0675,153.1656,152.8356,153.121,7050.0
2019-03-26 09:55:00,171.62,171.67,171.54,171.6,3541.0,153.0496,153.0942,152.9783,153.0318,3541.0
2019-03-26 10:00:00,171.75,171.81,171.47,171.47,4114.0,153.1656,153.2191,152.9159,152.9159,4114.0
2019-03-26 10:05:00,171.43,171.47,171.31,171.45,2200.0,152.8802,152.9159,152.7732,152.898,2200.0
2019-03-26 10:10:00,171.38,171.65,171.38,171.57,2103.0,152.8356,153.0764,152.8356,153.005,2103.0
2019-03-26 10:15:00,171.61,171.77,171.56,171.77,1804.0,153.0407,153.1834,152.9961,153.1834,1804.0
2019-03-26 10:20:00,171.72,171.83,171.65,171.83,1800.0,153.1388,153.2369,153.0764,153.2369,1800.0
2019-03-26 10:25:00,171.91,172.09,171.85,172.06,17377.0,153.3082,153.4688,153.2547,153.442,17377.0
2019-03-26 10:30:00,172.07,172.07,171.72,171.76,2617.0,153.4509,153.4509,153.1388,153.1745,2617.0
2019-03-26 10:35:00,171.7,171.74,171.66,171.74,1507.0,153.121,153.1566,153.0853,153.1566,1507.0
2019-03-26 10:40:00,171.78,171.87,171.68,171.78,2465.0,153.1923,153.2726,153.1031,153.1923,2465.0
2019-03-26 10:45:00,171.74,172.04,171.74,172.02,3523.0,153.1566,153.4242,153.1566,153.4063,3523.0
2019-03-26 10:50:00,172.13,172.26,172.06,172.14,6023.0,153.5044,153.6204,153.442,153.5134,6023.0
2019-03-26 10:55:00,172.11,172.33,172.11,172.28,10829.0,153.4866,153.6828,153.4866,153.6382,10829.0
2019-03-26 11:00:00,172.28,172.49,172.25,172.47,4450.0,153.6382,153.8255,153.6115,153.8076,4450.0
2019-03-26 11:05:00,172.5,172.5,172.14,172.15,7614.0,153.8344,153.8344,153.5134,153.5223,7614.0
2019-03-26 11:10:00,172.1,172.13,172.01,172.01,2200.0,153.4777,153.5044,153.3974,153.3974,2200.0
2019-03-26 11:15:00,172.05,172.22,171.99,171.99,2300.0,153.4331,153.5847,153.3796,153.3796,2300.0
2019-03-26 11:20:00,171.91,171.93,171.45,171.53,2700.0,153.3082,153.3261,152.898,152.9694,2700.0
2019-03-26 11:25:00,171.56,171.56,171.41,171.47,2610.0,152.9961,152.9961,152.8623,152.9159,2610.0
2019-03-26 11:30:00,171.45,171.5,171.27,171.41,3206.0,152.898,152.9426,152.7375,152.8623,3206.0
2019-03-26 11:35:00,171.4,171.45,171.27,171.44,3181.0,152.8534,152.898,152.7375,152.8891,3181.0
2019-03-26 11:40:00,171.45,171.53,171.44,171.44,1200.0,152.898,152.9694,152.8891,152.8891,1200.0
2019-03-26 11:45:00,171.41,171.46,171.1,171.1,4505.0,152.8623,152.9069,152.5859,152.5859,4505.0
2019-03-26 11:50:00,171.06,171.08,170.86,171.08,2275.0,152.5502,152.5681,152.3719,152.5681,2275.0
2019-03-26 11:55:00,171.08,171.14,171.03,171.07,1200.0,152.5681,152.6216,152.5235,152.5591,1200.0
2019-03-26 12:00:00,171.16,171.24,171.11,171.16,3329.0,152.6394,152.7107,152.5948,152.6394,3329.0
2019-03-26 12:05:00,171.18,171.22,171.07,171.1,3376.0,152.6572,152.6929,152.5591,152.5859,3376.0
2019-03-26 12:10:00,171.14,171.19,171.11,171.19,600.0,152.6216,152.6662,152.5948,152.6662,600.0
2019-03-26 12:15:00,171.19,171.24,171.18,171.19,2303.0,152.6662,152.7107,152.6572,152.6662,2303.0
2019-03-26 12:20:00,171.25,171.28,170.94,170.94,3332.0,152.7197,152.7464,152.4432,152.4432,3332.0
2019-03-26 12:25:00,170.98,171.02,170.84,170.91,1400.0,152.4789,152.5145,152.354,152.4164,1400.0
2019-03-26 12:30:00,170.9,170.98,170.89,170.93,1600.0,152.4075,152.4789,152.3986,152.4343,1600.0
2019-03-26 12:35:00,170.97,170.97,170.87,170.87,1420.0,152.47,152.47,152.3808,152.3808,1420.0
2019-03-26 12:40:00,170.85,170.94,170.8,170.8,8459.0,152.3629,152.4432,152.3184,152.3184,8459.0
2019-03-26 12:45:00,170.81,170.81,170.56,170.58,1802.0,152.3273,152.3273,152.1043,152.1222,1802.0
2019-03-26 12:50:00,170.61,170.85,170.61,170.85,1981.0,152.1489,152.3629,152.1489,152.3629,1981.0
2019-03-26 12:55:00,170.91,170.91,170.6,170.72,4003.0,152.4164,152.4164,152.14,152.247,4003.0
2019-03-26 13:00:00,170.76,170.91,170.7,170.82,2511.0,152.2827,152.4164,152.2292,152.3362,2511.0
2019-03-26 13:05:00,170.79,170.9,170.74,170.8,3226.0,152.3094,152.4075,152.2648,152.3184,3226.0
2019-03-26 13:10:00,170.81,170.94,170.81,170.94,2401.0,152.3273,152.4432,152.3273,152.4432,2401.0
2019-03-26 13:15:00,170.89,170.94,170.83,170.94,1400.0,152.3986,152.4432,152.3451,152.4432,1400.0
2019-03-26 13:20:00,170.89,170.9,170.77,170.82,3855.0,152.3986,152.4075,152.2916,152.3362,3855.0
2019-03-26 13:25:00,170.8,170.81,170.57,170.61,4804.0,152.3184,152.3273,152.1132,152.1489,4804.0
2019-03-26 13:30:00,170.6,170.62,170.55,170.56,3142.0,152.14,152.1578,152.0954,152.1043,3142.0
2019-03-26 13:35:00,170.57,170.57,170.33,170.38,5200.0,152.1132,152.1132,151.8992,151.9438,5200.0
2019-03-26 13:40:00,170.38,170.55,170.37,170.55,2744.0,151.9438,152.0954,151.9349,152.0954,2744.0
2019-03-26 13:45:00,170.53,170.65,170.51,170.56,28905.0,152.0776,152.1846,152.0597,152.1043,28905.0
2019-03-26 13:50:00,170.51,170.51,170.41,170.42,2400.0,152.0597,152.0597,151.9706,151.9795,2400.0
2019-03-26 13:55:00,170.41,170.43,170.19,170.28,7538.0,151.9706,151.9884,151.7744,151.8546,7538.0
2019-03-26 14:00:00,170.3,170.34,170.17,170.2,2900.0,151.8725,151.9081,151.7565,151.7833,2900.0
2019-03-26 14:05:00,170.23,170.4,170.21,170.39,8731.0,151.81,151.9616,151.7922,151.9527,8731.0
2019-03-26 14:10:00,170.37,170.39,170.24,170.24,3881.0,151.9349,151.9527,151.8189,151.8189,3881.0
2019-03-26 14:15:00,170.27,170.53,170.27,170.49,2331.0,151.8457,152.0776,151.8457,152.0419,2331.0
2019-03-26 14:20:00,170.44,170.47,170.33,170.4,2072.0,151.9973,152.0241,151.8992,151.9616,2072.0
2019-03-26 14:25:00,170.36,170.39,170.32,170.33,1220.0,151.926,151.9527,151.8903,151.8992,1220.0
2019-03-26 14:30:00,170.28,170.36,170.24,170.35,3700.0,151.8546,151.926,151.8189,151.917,3700.0
2019-03-26 14:35:00,170.44,170.54,170.44,170.53,1100.0,151.9973,152.0865,151.9973,152.0776,1100.0
2019-03-26 14:40:00,170.56,170.71,170.52,170.71,6317.0,152.1043,152.2381,152.0686,152.2381,6317.0
2019-03-26 14:45:00,170.7,170.81,170.68,170.7,7004.0,152.2292,152.3273,152.2113,152.2292,7004.0
2019-03-26 14:50:00,170.7,170.76,170.5,170.52,4600.0,152.2292,152.2827,152.0508,152.0686,4600.0
2019-03-26 14:55:00,170.44,170.81,170.44,170.81,4040.0,151.9973,152.3273,151.9973,152.3273,4040.0
2019-03-26 15:00:00,170.87,171.07,170.87,171.03,5500.0,152.3808,152.5591,152.3808,152.5235,5500.0
2019-03-26 15:05:00,171.0,171.12,170.81,170.98,5063.0,152.4967,152.6037,152.3273,152.4789,5063.0
2019-03-26 15:10:00,170.96,171.22,170.89,171.02,4252.0,152.461,152.6929,152.3986,152.5145,4252.0
2019-03-26 15:15:00,171.02,171.2,170.97,171.01,3657.0,152.5145,152.6751,152.47,152.5056,3657.0
2019-03-26 15:20:00,171.03,171.07,170.96,170.97,2673.0,152.5235,152.5591,152.461,152.47,2673.0
2019-03-26 15:25:00,170.94,171.04,170.87,170.87,2400.0,152.4432,152.5324,152.3808,152.3808,2400.0
2019-03-26 15:30:00,170.81,171.06,170.77,171.06,5134.0,152.3273,152.5502,152.2916,152.5502,5134.0
2019-03-26 15:35:00,171.14,171.23,171.07,171.09,5119.0,152.6216,152.7018,152.5591,152.577,5119.0
2019-03-26 15:40:00,171.14,171.19,170.94,170.94,7100.0,152.6216,152.6662,152.4432,152.4432,7100.0
2019-03-26 15:45:00,170.99,171.13,170.9,170.91,11040.0,152.4878,152.6126,152.4075,152.4164,11040.0
2019-03-26 15:50:00,170.88,171.14,170.88,171.07,12684.0,152.3897,152.6216,152.3897,152.5591,12684.0
2019-03-26 15:55:00,171.12,171.57,171.11,171.5,19661.0,152.6037,153.005,152.5948,152.9426,19661.0
2019-03-27 09:30:00,171.3,172.0,171.3,171.86,6639.0,152.7642,153.3885,152.7642,153.2637,6639.0
2019-03-27 09:35:00,171.94,172.15,171.53,171.66,3177.0,153.335,153.5223,152.9694,153.0853,3177.0
2019-03-27 09:40:00,171.66,171.99,171.63,171.77,6708.0,153.0853,153.3796,153.0585,153.1834,6708.0
2019-03-27 09:45:00,171.76,171.88,171.41,171.57,2906.0,153.1745,153.2815,152.8623,153.005,2906.0
2019-03-27 09:50:00,171.68,171.97,171.64,171.72,2577.0,153.1031,153.3617,153.0675,153.1388,2577.0
2019-03-27 09:55:00,171.63,171.64,171.44,171.63,2997.0,153.0585,153.0675,152.8891,153.0585,2997.0
2019-03-27 10:00:00,171.57,171.72,171.41,171.53,3882.0,153.005,153.1388,152.8623,152.9694,3882.0
2019-03-27 10:05:00,171.51,171.68,171.39,171.49,1810.0,152.9515,153.1031,152.8445,152.9337,1810.0
2019-03-27 10:10:00,171.52,171.81,171.52,171.68,16870.0,152.9604,153.2191,152.9604,153.1031,16870.0
2019-03-27 10:15:00,171.67,171.69,171.35,171.62,39413.0,153.0942,153.112,152.8088,153.0496,39413.0
2019-03-27 10:20:00,171.62,171.67,171.46,171.61,10296.0,153.0496,153.0942,152.9069,153.0407,10296.0
2019-03-27 10:25:00,171.67,171.74,171.5,171.74,17017.0,153.0942,153.1566,152.9426,153.1566,17017.0
2019-03-27 10:30:00,171.65,171.72,171.54,171.67,3204.0,153.0764,153.1388,152.9783,153.0942,3204.0
2019-03-27 10:35:00,171.63,171.68,171.46,171.48,4600.0,153.0585,153.1031,152.9069,152.9248,4600.0
2019-03-27 10:40:00,171.43,171.43,171.12,171.12,2433.0,152.8802,152.8802,152.6037,152.6037,2433.0
2019-03-27 10:45:00,171.08,171.14,170.95,171.03,2609.0,152.5681,152.6216,152.4521,152.5235,2609.0
2019-03-27 10:50:00,171.16,171.16,170.77,170.77,3026.0,152.6394,152.6394,152.2916,152.2916,3026.0
2019-03-27 10:55:00,170.86,171.13,170.74,171.05,1500.0,152.3719,152.6126,152.2648,152.5413,1500.0
2019-03-27 11:00:00,171.1,171.1,170.98,170.98,400.0,152.5859,152.5859,152.4789,152.4789,400.0
2019-03-27 11:05:00,170.97,171.25,170.97,171.13,4568.0,152.47,152.7197,152.47,152.6126,4568.0
2019-03-27 11:10:00,171.18,171.19,170.9,170.91,4224.0,152.6572,152.6662,152.4075,152.4164,4224.0
2019-03-27 11:15:00,170.86,170.91,170.75,170.89,5933.0,152.3719,152.4164,152.2738,152.3986,5933.0
2019-03-27 11:20:00,171.04,171.1,170.91,171.1,3200.0,152.5324,152.5859,152.4164,152.5859,3200.0
2019-03-27 11:25:00,171.07,171.11,170.84,170.84,1500.0,152.5591,152.5948,152.354,152.354,1500.0
2019-03-27 11:30:00,170.74,170.75,170.42,170.44,3525.0,152.2648,152.2738,151.9795,151.9973,3525.0
2019-03-27 11:35:00,170.39,170.58,170.36,170.42,800.0,151.9527,152.1222,151.926,151.9795,800.0
2019-03-27 11:40:00,170.54,170.56,170.31,170.32,4849.0,152.0865,152.1043,151.8814,151.8903,4849.0
2019-03-27 11:45:00,170.21,170.31,170.2,170.28,1229.0,151.7922,151.8814,151.7833,151.8546,1229.0
2019-03-27 11:50:00,170.21,170.33,170.04,170.2,1700.0,151.7922,151.8992,151.6406,151.7833,1700.0
2019-03-27 11:55:00,170.15,170.24,170.14,170.18,2500.0,151.7387,151.8189,151.7298,151.7654,2500.0
2019-03-27 12:00:00,170.22,170.36,170.1,170.36,3430.0,151.8011,151.926,151.6941,151.926,3430.0
2019-03-27 12:05:00,170.32,170.54,170.32,170.45,17375.0,151.8903,152.0865,151.8903,152.0062,17375.0
2019-03-27 12:10:00,170.46,170.46,170.15,170.15,4700.0,152.0151,152.0151,151.7387,151.7387,4700.0
2019-03-27 12:15:00,170.04,170.16,170.04,170.12,1700.0,151.6406,151.7476,151.6406,151.7119,1700.0
2019-03-27 12:20:00,170.12,170.33,170.12,170.24,2914.0,151.7119,151.8992,151.7119,151.8189,2914.0
2019-03-27 12:25:00,170.28,170.42,170.2,170.42,2500.0,151.8546,151.9795,151.7833,151.9795,2500.0
2019-03-27 12:30:00,170.38,170.42,170.32,170.32,1000.0,151.9438,151.9795,151.8903,151.8903,1000.0
2019-03-27 12:35:00,170.33,170.43,170.27,170.4,2187.0,151.8992,151.9884,151.8457,151.9616,2187.0
2019-03-27 12:40:00,170.37,170.6,170.3,170.6,4342.0,151.9349,152.14,151.8725,152.14,4342.0
2019-03-27 12:45:00,170.62,170.71,170.55,170.67,3665.0,152.1578,152.2381,152.0954,152.2024,3665.0
2019-03-27 12:50:00,170.7,170.7,170.57,170.7,600.0,152.2292,152.2292,152.1132,152.2292,600.0
2019-03-27 12:55:00,170.69,170.7,170.5,170.5,2059.0,152.2203,152.2292,152.0508,152.0508,2059.0
2019-03-27 13:00:00,170.42,170.44,170.35,170.36,1000.0,151.9795,151.9973,151.917,151.926,1000.0
2019-03-27 13:05:00,170.38,170.38,170.19,170.19,1700.0,151.9438,151.9438,151.7744,151.7744,1700.0
2019-03-27 13:10:00,170.21,170.67,170.15,170.65,2804.0,151.7922,152.2024,151.7387,152.1846,2804.0
2019-03-27 13:15:00,170.66,170.75,170.55,170.56,3975.0,152.1935,152.2738,152.0954,152.1043,3975.0
2019-03-27 13:20:00,170.6,170.76,170.59,170.76,2475.0,152.14,152.2827,152.1311,152.2827,2475.0
2019-03-27 13:25:00,170.72,170.93,170.72,170.93,1151.0,152.247,152.4343,152.247,152.4343,1151.0
2019-03-27 13:30:00,170.85,170.85,170.74,170.74,2726.0,152.3629,152.3629,152.2648,152.2648,2726.0
2019-03-27 13:35:00,170.74,170.74,170.61,170.69,2000.0,152.2648,152.2648,152.1489,152.2203,2000.0
2019-03-27 13:40:00,170.7,170.88,170.7,170.81,1600.0,152.2292,152.3897,152.2292,152.3273,1600.0
2019-03-27 13:45:00,170.91,170.91,170.76,170.81,1402.0,152.4164,152.4164,152.2827,152.3273,1402.0
2019-03-27 13:50:00,170.86,171.08,170.84,171.08,9705.0,152.3719,152.5681,152.354,152.5681,9705.0
2019-03-27 13:55:00,171.07,171.07,170.74,170.75,4786.0,152.5591,152.5591,152.2648,152.2738,4786.0
2019-03-27 14:00:00,170.77,170.99,170.72,170.93,4196.0,152.2916,152.4878,152.247,152.4343,4196.0
2019-03-27 14:05:00,170.98,170.98,170.8,170.91,5203.0,152.4789,152.4789,152.3184,152.4164,5203.0
2019-03-27 14:10:00,170.91,171.06,170.91,171.01,3497.0,152.4164,152.5502,152.4164,152.5056,3497.0
2019-03-27 14:15:00,170.97,171.0,170.87,170.94,8200.0,152.47,152.4967,152.3808,152.4432,8200.0
2019-03-27 14:20:00,170.93,170.94,170.78,170.87,3586.0,152.4343,152.4432,152.3005,152.3808,3586.0
2019-03-27 14:25:00,170.87,170.93,170.83,170.93,1600.0,152.3808,152.4343,152.3451,152.4343,1600.0
2019-03-27 14:30:00,170.98,171.07,170.93,170.95,2018.0,152.4789,152.5591,152.4343,152.4521,2018.0
2019-03-27 14:35:00,170.91,171.06,170.71,170.71,7744.0,152.4164,152.5502,152.2381,152.2381,7744.0
2019-03-27 14:40:00,170.71,170.79,170.68,170.73,1614.0,152.2381,152.3094,152.2113,152.2559,1614.0
2019-03-27 14:45:00,170.79,170.81,170.73,170.76,1571.0,152.3094,152.3273,152.2559,152.2827,1571.0
2019-03-27 14:50:00,170.86,170.93,170.74,170.74,3100.0,152.3719,152.4343,152.2648,152.2648,3100.0
2019-03-27 14:55:00,170.86,170.89,170.7,170.74,4949.0,152.3719,152.3986,152.2292,152.2648,4949.0
2019-03-27 15:00:00,170.81,170.81,170.66,170.66,3450.0,152.3273,152.3273,152.1935,152.1935,3450.0
2019-03-27 15:05:00,170.64,170.78,170.58,170.69,3593.0,152.1757,152.3005,152.1222,152.2203,3593.0
2019-03-27 15:10:00,170.7,170.95,170.7,170.87,2951.0,152.2292,152.4521,152.2292,152.3808,2951.0
2019-03-27 15:15:00,170.91,170.92,170.71,170.74,5403.0,152.4164,152.4254,152.2381,152.2648,5403.0
2019-03-27 15:20:00,170.79,170.96,170.74,170.95,3900.0,152.3094,152.461,152.2648,152.4521,3900.0
2019-03-27 15:25:00,170.94,170.99,170.87,170.91,9769.0,152.4432,152.4878,152.3808,152.4164,9769.0
2019-03-27 15:30:00,170.96,171.24,170.92,171.2,12403.0,152.461,152.7107,152.4254,152.6751,12403.0
2019-03-27 15:35:00,171.29,171.34,171.2,171.26,1911.0,152.7553,152.7999,152.6751,152.7286,1911.0
2019-03-27 15:40:00,171.26,171.39,171.21,171.22,4263.0,152.7286,152.8445,152.684,152.6929,4263.0
2019-03-27 15:45:00,171.23,171.34,171.14,171.17,4109.0,152.7018,152.7999,152.6216,152.6483,4109.0
2019-03-27 15:50:00,171.19,171.24,171.05,171.06,5600.0,152.6662,152.7107,152.5413,152.5502,5600.0
2019-03-27 15:55:00,170.96,171.14,170.92,171.05,13957.0,152.461,152.6216,152.4254,152.5413,13957.0
2019-03-28 09:30:00,171.64,172.01,171.51,171.9,8513.0,153.0675,153.3974,152.9515,153.2993,8513.0
2019-03-28 09:35:00,171.91,172.27,171.48,171.97,3611.0,153.3082,153.6293,152.9248,153.3617,3611.0
2019-03-28 09:40:00,171.74,172.74,171.74,172.57,2313.0,153.1566,154.0484,153.1566,153.8968,2313.0
2019-03-28 09:45:00,172.59,172.63,172.42,172.45,2120.0,153.9147,153.9503,153.7631,153.7898,2120.0
2019-03-28 09:50:00,172.57,172.57,172.32,172.5,4889.0,153.8968,153.8968,153.6739,153.8344,4889.0
2019-03-28 09:55:00,172.52,172.79,172.52,172.67,3621.0,153.8522,154.093,153.8522,153.986,3621.0
2019-03-28 10:00:00,172.94,173.21,172.78,173.21,3531.0,154.2268,154.4676,154.0841,154.4676,3531.0
2019-03-28 10:05:00,173.06,173.22,172.98,173.22,2882.0,154.3338,154.4765,154.2625,154.4765,2882.0
2019-03-28 10:10:00,173.3,173.39,173.15,173.17,4900.0,154.5478,154.6281,154.4141,154.4319,4900.0
2019-03-28 10:15:00,173.15,173.48,173.14,173.45,4714.0,154.4141,154.7084,154.4051,154.6816,4714.0
2019-03-28 10:20:00,173.5,173.92,173.5,173.9,3475.0,154.7262,155.1007,154.7262,155.0829,3475.0
2019-03-28 10:25:00,173.86,173.93,173.56,173.56,6693.0,155.0472,155.1097,154.7797,154.7797,6693.0
2019-03-28 10:30:00,173.6,173.85,173.6,173.73,7310.0,154.8154,155.0383,154.8154,154.9313,7310.0
2019-03-28 10:35:00,173.83,173.83,173.5,173.62,2999.0,155.0205,155.0205,154.7262,154.8332,2999.0
2019-03-28 10:40:00,173.65,173.98,173.64,173.82,5374.0,154.86,155.1543,154.851,155.0116,5374.0
2019-03-28 10:45:00,173.85,173.94,173.78,173.8,2388.0,155.0383,155.1186,154.9759,154.9937,2388.0
2019-03-28 10:50:00,173.8,173.9,173.7,173.84,7052.0,154.9937,155.0829,154.9046,155.0294,7052.0
2019-03-28 10:55:00,173.82,173.89,173.57,173.59,3510.0,155.0116,155.074,154.7886,154.8065,3510.0
2019-03-28 11:00:00,173.63,173.75,173.42,173.47,4100.0,154.8421,154.9491,154.6549,154.6994,4100.0
2019-03-28 11:05:00,173.35,173.35,173.13,173.18,2200.0,154.5924,154.5924,154.3962,154.4408,2200.0
2019-03-28 11:10:00,173.24,173.35,173.07,173.1,2100.0,154.4943,154.5924,154.3427,154.3695,2100.0
2019-03-28 11:15:00,173.08,173.08,172.8,172.82,1704.0,154.3516,154.3516,154.1019,154.1198,1704.0
2019-03-28 11:20:00,172.78,172.9,172.65,172.71,4209.0,154.0841,154.1911,153.9682,154.0217,4209.0
2019-03-28 11:25:00,172.71,172.76,172.36,172.4,4204.0,154.0217,154.0663,153.7095,153.7452,4204.0
2019-03-28 11:30:00,172.44,172.49,172.42,172.49,1300.0,153.7809,153.8255,153.7631,153.8255,1300.0
2019-03-28 11:35:00,172.46,172.72,172.44,172.58,1782.0,153.7987,154.0306,153.7809,153.9057,1782.0
2019-03-28 11:40:00,172.54,172.54,172.38,172.44,4000.0,153.8701,153.8701,153.7274,153.7809,4000.0
2019-03-28 11:45:00,172.51,172.77,172.4,172.77,2232.0,153.8433,154.0752,153.7452,154.0752,2232.0
2019-03-28 11:50:00,172.79,172.92,172.59,172.59,3558.0,154.093,154.209,153.9147,153.9147,3558.0
2019-03-28 11:55:00,172.65,172.69,172.5,172.56,2900.0,153.9682,154.0038,153.8344,153.8879,2900.0
2019-03-28 12:00:00,172.64,172.67,172.5,172.6,2906.0,153.9593,153.986,153.8344,153.9236,2906.0
2019-03-28 12:05:00,172.65,172.7,172.55,172.55,1100.0,153.9682,154.0128,153.879,153.879,1100.0
2019-03-28 12:10:00,172.49,172.49,172.38,172.47,23600.0,153.8255,153.8255,153.7274,153.8076,23600.0
2019-03-28 12:15:00,172.47,172.5,172.38,172.5,3073.0,153.8076,153.8344,153.7274,153.8344,3073.0
2019-03-28 12:20:00,172.52,172.78,172.52,172.78,4925.0,153.8522,154.0841,153.8522,154.0841,4925.0
2019-03-28 12:25:00,172.72,172.98,172.71,172.93,3407.0,154.0306,154.2625,154.0217,154.2179,3407.0
2019-03-28 12:30:00,172.95,172.97,172.78,172.86,9215.0,154.2357,154.2535,154.0841,154.1554,9215.0
2019-03-28 12:35:00,172.82,172.94,172.8,172.94,4150.0,154.1198,154.2268,154.1019,154.2268,4150.0
2019-03-28 12:40:00,172.97,172.98,172.85,172.91,5535.0,154.2535,154.2625,154.1465,154.2,5535.0
2019-03-28 12:45:00,172.88,172.95,172.87,172.95,1661.0,154.1733,154.2357,154.1644,154.2357,1661.0
2019-03-28 12:50:00,172.92,173.09,172.91,173.07,3808.0,154.209,154.3606,154.2,154.3427,3808.0
2019-03-28 12:55:00,173.09,173.15,173.07,173.13,1900.0,154.3606,154.4141,154.3427,154.3962,1900.0
2019-03-28 13:00:00,173.17,173.26,173.1,173.2,4213.0,154.4319,154.5122,154.3695,154.4587,4213.0
2019-03-28 13:05:00,173.2,173.2,173.05,173.09,5020.0,154.4587,154.4587,154.3249,154.3606,5020.0
2019-03-28 13:10:00,173.08,173.21,173.04,173.04,4910.0,154.3516,154.4676,154.316,154.316,4910.0
2019-03-28 13:15:00,172.97,173.21,172.97,173.19,6001.0,154.2535,154.4676,154.2535,154.4497,6001.0
2019-03-28 13:20:00,173.2,173.38,173.2,173.32,2000.0,154.4587,154.6192,154.4587,154.5657,2000.0
2019-03-28 13:25:00,173.25,173.4,173.19,173.4,3609.0,154.5032,154.637,154.4497,154.637,3609.0
2019-03-28 13:30:00,173.42,173.54,173.42,173.54,3300.0,154.6549,154.7619,154.6549,154.7619,3300.0
2019-03-28 13:35:00,173.51,173.53,173.47,173.5,1900.0,154.7351,154.7529,154.6994,154.7262,1900.0
2019-03-28 13:40:00,173.5,173.52,173.28,173.3,5154.0,154.7262,154.744,154.53,154.5478,5154.0
2019-03-28 13:45:00,173.3,173.44,173.27,173.37,7637.0,154.5478,154.6727,154.5211,154.6103,7637.0
2019-03-28 13:50:00,173.4,173.5,173.36,173.36,7100.0,154.637,154.7262,154.6013,154.6013,7100.0
2019-03-28 13:55:00,173.39,173.56,173.3,173.56,18214.0,154.6281,154.7797,154.5478,154.7797,18214.0
2019-03-28 14:00:00,173.55,173.64,173.54,173.6,4100.0,154.7708,154.851,154.7619,154.8154,4100.0
2019-03-28 14:05:00,173.63,173.66,173.6,173.63,2004.0,154.8421,154.8689,154.8154,154.8421,2004.0
2019-03-28 14:10:00,173.68,173.68,173.55,173.61,4275.0,154.8867,154.8867,154.7708,154.8243,4275.0
2019-03-28 14:15:00,173.65,173.66,173.59,173.65,2438.0,154.86,154.8689,154.8065,154.86,2438.0
2019-03-28 14:20:00,173.63,173.65,173.58,173.63,5800.0,154.8421,154.86,154.7975,154.8421,5800.0
2019-03-28 14:25:00,173.64,173.66,173.6,173.65,1410.0,154.851,154.8689,154.8154,154.86,1410.0
2019-03-28 14:30:00,173.64,173.64,173.47,173.47,4746.0,154.851,154.851,154.6994,154.6994,4746.0
2019-03-28 14:35:00,173.44,173.46,173.33,173.33,4300.0,154.6727,154.6905,154.5746,154.5746,4300.0
2019-03-28 14:40:00,173.33,173.33,173.09,173.1,6456.0,154.5746,154.5746,154.3606,154.3695,6456.0
2019-03-28 14:45:00,173.13,173.26,173.12,173.18,2787.0,154.3962,154.5122,154.3873,154.4408,2787.0
2019-03-28 14:50:00,173.18,173.37,173.17,173.28,4071.0,154.4408,154.6103,154.4319,154.53,4071.0
2019-03-28 14:55:00,173.3,173.43,173.28,173.37,2932.0,154.5478,154.6638,154.53,154.6103,2932.0
2019-03-28 15:00:00,173.41,173.66,173.33,173.6,4659.0,154.6459,154.8689,154.5746,154.8154,4659.0
2019-03-28 15:05:00,173.59,173.65,173.47,173.51,6616.0,154.8065,154.86,154.6994,154.7351,6616.0
2019-03-28 15:10:00,173.51,173.59,173.51,173.52,6232.0,154.7351,154.8065,154.7351,154.744,6232.0
2019-03-28 15:15:00,173.53,173.58,173.39,173.43,6333.0,154.7529,154.7975,154.6281,154.6638,6333.0
2019-03-28 15:20:00,173.44,173.49,173.39,173.47,4400.0,154.6727,154.7173,154.6281,154.6994,4400.0
2019-03-28 15:25:00,173.48,173.67,173.46,173.48,6414.0,154.7084,154.8778,154.6905,154.7084,6414.0
2019-03-28 15:30:00,173.51,173.58,173.32,173.38,3913.0,154.7351,154.7975,154.5657,154.6192,3913.0
2019-03-28 15:35:00,173.4,173.49,173.37,173.41,2455.0,154.637,154.7173,154.6103,154.6459,2455.0
2019-03-28 15:40:00,173.36,173.48,173.36,173.43,1700.0,154.6013,154.7084,154.6013,154.6638,1700.0
2019-03-28 15:45:00,173.45,173.51,173.3,173.32,5514.0,154.6816,154.7351,154.5478,154.5657,5514.0
2019-03-28 15:50:00,173.3,173.55,173.3,173.55,9949.0,154.5478,154.7708,154.5478,154.7708,9949.0
2019-03-28 15:55:00,173.55,173.91,173.49,173.84,36671.0,154.7708,155.0918,154.7173,155.0294,36671.0
2019-03-29 09:30:00,175.15,175.21,174.81,175.12,11006.0,156.1977,156.2512,155.8944,156.1709,11006.0
2019-03-29 09:35:00,175.22,175.55,175.11,175.3,5800.0,156.2601,156.5544,156.162,156.3314,5800.0
2019-03-29 09:40:00,175.36,175.59,175.36,175.43,3236.0,156.3849,156.59,156.3849,156.4474,3236.0
2019-03-29 09:45:00,175.53,175.87,175.52,175.63,7243.0,156.5365,156.8397,156.5276,156.6257,7243.0
2019-03-29 09:50:00,175.62,175.67,175.35,175.67,4624.0,156.6168,156.6614,156.376,156.6614,4624.0
2019-03-29 09:55:00,175.66,175.94,175.56,175.83,10748.0,156.6525,156.9022,156.5633,156.8041,10748.0
2019-03-29 10:00:00,175.78,175.93,175.69,175.86,5459.0,156.7595,156.8933,156.6792,156.8308,5459.0
2019-03-29 10:05:00,175.87,176.0,175.76,175.97,6160.0,156.8397,156.9557,156.7416,156.9289,6160.0
2019-03-29 10:10:00,175.99,176.0,175.7,175.75,8180.0,156.9468,156.9557,156.6881,156.7327,8180.0
2019-03-29 10:15:00,175.8,176.0,175.75,175.89,3700.0,156.7773,156.9557,156.7327,156.8576,3700.0
2019-03-29 10:20:00,175.94,175.98,175.77,175.82,7512.0,156.9022,156.9378,156.7506,156.7952,7512.0
2019-03-29 10:25:00,175.88,175.99,175.78,175.92,5340.0,156.8487,156.9468,156.7595,156.8843,5340.0
2019-03-29 10:30:00,175.97,176.03,175.9,175.94,2302.0,156.9289,156.9824,156.8665,156.9022,2302.0
2019-03-29 10:35:00,175.97,176.02,175.69,175.88,6710.0,156.9289,156.9735,156.6792,156.8487,6710.0
2019-03-29 10:40:00,175.93,175.93,175.55,175.55,5407.0,156.8933,156.8933,156.5544,156.5544,5407.0
2019-03-29 10:45:00,175.49,175.7,175.39,175.45,9572.0,156.5009,156.6881,156.4117,156.4652,9572.0
2019-03-29 10:50:00,175.36,175.36,175.06,175.22,1200.0,156.3849,156.3849,156.1174,156.2601,1200.0
2019-03-29 10:55:00,175.12,175.27,175.06,175.08,2008.0,156.1709,156.3047,156.1174,156.1352,2008.0
2019-03-29 11:00:00,175.13,175.26,174.91,174.91,7706.0,156.1798,156.2958,155.9836,155.9836,7706.0
2019-03-29 11:05:00,174.93,175.02,174.66,174.91,8085.0,156.0015,156.0817,155.7607,155.9836,8085.0
2019-03-29 11:10:00,174.83,175.0,174.82,174.86,2403.0,155.9123,156.0639,155.9034,155.939,2403.0
2019-03-29 11:15:00,174.76,174.92,174.71,174.81,3600.0,155.8499,155.9925,155.8053,155.8944,3600.0
2019-03-29 11:20:00,174.68,174.69,174.58,174.69,900.0,155.7785,155.7874,155.6893,155.7874,900.0
2019-03-29 11:25:00,174.62,174.83,174.62,174.83,2000.0,155.725,155.9123,155.725,155.9123,2000.0
2019-03-29 11:30:00,174.77,174.97,174.76,174.88,3400.0,155.8588,156.0371,155.8499,155.9569,3400.0
2019-03-29 11:35:00,174.97,175.11,174.87,175.1,2877.0,156.0371,156.162,155.948,156.1531,2877.0
2019-03-29 11:40:00,175.17,175.18,175.05,175.05,2954.0,156.2155,156.2244,156.1085,156.1085,2954.0
2019-03-29 11:45:00,175.1,175.11,175.03,175.07,3000.0,156.1531,156.162,156.0906,156.1263,3000.0
2019-03-29 11:50:00,175.01,175.09,175.01,175.09,900.0,156.0728,156.1441,156.0728,156.1441,900.0
2019-03-29 11:55:00,175.06,175.13,175.04,175.05,4900.0,156.1174,156.1798,156.0996,156.1085,4900.0
2019-03-29 12:00:00,174.96,175.0,174.96,174.98,700.0,156.0282,156.0639,156.0282,156.046,700.0
2019-03-29 12:05:00,174.93,174.97,174.83,174.86,6247.0,156.0015,156.0371,155.9123,155.939,6247.0
2019-03-29 12:10:00,174.85,174.85,174.72,174.79,3600.0,155.9301,155.9301,155.8142,155.8766,3600.0
2019-03-29 12:15:00,174.71,174.77,174.67,174.74,2029.0,155.8053,155.8588,155.7696,155.832,2029.0
2019-03-29 12:20:00,174.81,175.07,174.81,175.06,2000.0,155.8944,156.1263,155.8944,156.1174,2000.0
2019-03-29 12:25:00,175.04,175.11,174.99,175.03,2100.0,156.0996,156.162,156.055,156.0906,2100.0
2019-03-29 12:30:00,174.99,175.15,174.99,175.12,4182.0,156.055,156.1977,156.055,156.1709,4182.0
2019-03-29 12:35:00,175.14,175.27,175.07,175.21,3021.0,156.1887,156.3047,156.1263,156.2512,3021.0
2019-03-29 12:40:00,175.22,175.22,175.13,175.13,700.0,156.2601,156.2601,156.1798,156.1798,700.0
2019-03-29 12:45:00,175.08,175.12,175.03,175.09,1700.0,156.1352,156.1709,156.0906,156.1441,1700.0
2019-03-29 12:50:00,175.1,175.18,175.1,175.13,1200.0,156.1531,156.2244,156.1531,156.1798,1200.0
2019-03-29 12:55:00,175.08,175.31,175.08,175.31,2218.0,156.1352,156.3403,156.1352,156.3403,2218.0
2019-03-29 13:00:00,175.36,175.39,175.32,175.33,2104.0,156.3849,156.4117,156.3493,156.3582,2104.0
2019-03-29 13:05:00,175.32,175.35,175.24,175.35,3190.0,156.3493,156.376,156.2779,156.376,3190.0
2019-03-29 13:10:00,175.31,175.34,175.23,175.23,1500.0,156.3403,156.3671,156.269,156.269,1500.0
2019-03-29 13:15:00,175.21,175.21,175.04,175.11,2144.0,156.2512,156.2512,156.0996,156.162,2144.0
2019-03-29 13:20:00,175.04,175.13,175.0,175.07,2200.0,156.0996,156.1798,156.0639,156.1263,2200.0
2019-03-29 13:25:00,175.09,175.19,175.09,175.17,2899.0,156.1441,156.2333,156.1441,156.2155,2899.0
2019-03-29 13:30:00,175.17,175.26,175.17,175.2,3371.0,156.2155,156.2958,156.2155,156.2422,3371.0
2019-03-29 13:35:00,175.26,175.33,175.21,175.29,5470.0,156.2958,156.3582,156.2512,156.3225,5470.0
2019-03-29 13:40:00,175.27,175.41,175.27,175.37,800.0,156.3047,156.4295,156.3047,156.3938,800.0
2019-03-29 13:45:00,175.32,175.32,175.25,175.25,800.0,156.3493,156.3493,156.2868,156.2868,800.0
2019-03-29 13:50:00,175.25,175.25,175.18,175.22,1100.0,156.2868,156.2868,156.2244,156.2601,1100.0
2019-03-29 13:55:00,175.27,175.28,175.22,175.22,2200.0,156.3047,156.3136,156.2601,156.2601,2200.0
2019-03-29 14:00:00,175.18,175.28,175.12,175.28,3700.0,156.2244,156.3136,156.1709,156.3136,3700.0
2019-03-29 14:05:00,175.25,175.41,175.23,175.39,2430.0,156.2868,156.4295,156.269,156.4117,2430.0
2019-03-29 14:10:00,175.42,175.5,175.41,175.5,1000.0,156.4384,156.5098,156.4295,156.5098,1000.0
2019-03-29 14:15:00,175.47,175.5,175.4,175.4,2690.0,156.483,156.5098,156.4206,156.4206,2690.0
2019-03-29 14:20:00,175.4,175.43,175.34,175.43,3346.0,156.4206,156.4474,156.3671,156.4474,3346.0
2019-03-29 14:25:00,175.46,175.56,175.44,175.55,1500.0,156.4741,156.5633,156.4563,156.5544,1500.0
2019-03-29 14:30:00,175.5,175.54,175.49,175.54,1813.0,156.5098,156.5455,156.5009,156.5455,1813.0
2019-03-29 14:35:00,175.53,175.61,175.52,175.6,2677.0,156.5365,156.6079,156.5276,156.599,2677.0
2019-03-29 14:40:00,175.55,175.77,175.49,175.69,8763.0,156.5544,156.7506,156.5009,156.6792,8763.0
2019-03-29 14:45:00,175.69,175.77,175.64,175.77,2605.0,156.6792,156.7506,156.6346,156.7506,2605.0
2019-03-29 14:50:00,175.7,176.05,175.69,175.99,3332.0,156.6881,157.0003,156.6792,156.9468,3332.0
2019-03-29 14:55:00,176.0,176.03,175.91,175.94,3500.0,156.9557,156.9824,156.8754,156.9022,3500.0
2019-03-29 15:00:00,175.98,176.04,175.84,175.84,7746.0,156.9378,156.9913,156.813,156.813,7746.0
2019-03-29 15:05:00,175.76,175.79,175.63,175.68,11657.0,156.7416,156.7684,156.6257,156.6703,11657.0
2019-03-29 15:10:00,175.73,175.81,175.5,175.61,9312.0,156.7149,156.7862,156.5098,156.6079,9312.0
2019-03-29 15:15:00,175.59,175.69,175.46,175.6,6027.0,156.59,156.6792,156.4741,156.599,6027.0
2019-03-29 15:20:00,175.59,175.59,175.34,175.34,5100.0,156.59,156.59,156.3671,156.3671,5100.0
2019-03-29 15:25:00,175.33,175.42,175.28,175.29,6375.0,156.3582,156.4384,156.3136,156.3225,6375.0
2019-03-29 15:30:00,175.32,175.34,175.13,175.29,8871.0,156.3493,156.3671,156.1798,156.3225,8871.0
2019-03-29 15:35:00,175.29,175.35,175.2,175.32,7104.0,156.3225,156.376,156.2422,156.3493,7104.0
2019-03-29 15:40:00,175.33,175.43,175.3,175.34,8810.0,156.3582,156.4474,156.3314,156.3671,8810.0
2019-03-29 15:45:00,175.37,175.54,175.32,175.33,11818.0,156.3938,156.5455,156.3493,156.3582,11818.0
2019-03-29 15:50:00,175.34,175.44,175.14,175.26,29112.0,156.3671,156.4563,156.1887,156.2958,29112.0
2019-03-29 15:55:00,175.27,175.69,175.24,175.52,33691.0,156.3047,156.6792,156.2779,156.5276,33691.0
2019-04-01 09:30:00,177.41,179.24,177.41,178.67,32905.0,158.2131,159.8451,158.2131,159.3368,32905.0
2019-04-01 09:35:00,178.75,178.98,177.49,177.84,17269.0,159.4081,159.6132,158.2845,158.5966,17269.0
2019-04-01 09:40:00,177.82,178.43,177.69,178.26,5346.0,158.5787,159.1227,158.4628,158.9711,5346.0
2019-04-01 09:45:00,178.31,178.31,177.7,177.87,16269.0,159.0157,159.0157,158.4717,158.6233,16269.0
2019-04-01 09:50:00,177.86,178.53,177.71,178.49,7131.0,158.6144,159.2119,158.4806,159.1762,7131.0
2019-04-01 09:55:00,178.53,179.09,178.47,178.62,11415.0,159.2119,159.7113,159.1584,159.2922,11415.0
2019-04-01 10:00:00,178.65,180.46,178.64,180.03,30824.0,159.3189,160.9331,159.31,160.5496,30824.0
2019-04-01 10:05:00,180.17,180.45,180.11,180.18,8438.0,160.6745,160.9242,160.6209,160.6834,8438.0
2019-04-01 10:10:00,180.28,180.57,179.74,180.57,11978.0,160.7726,161.0312,160.291,161.0312,11978.0
2019-04-01 10:15:00,180.5,180.95,180.45,180.95,10988.0,160.9687,161.3701,160.9242,161.3701,10988.0
2019-04-01 10:20:00,180.95,181.11,180.72,180.73,10542.0,161.3701,161.5127,161.1649,161.1739,10542.0
2019-04-01 10:25:00,180.78,181.27,180.67,181.02,13829.0,161.2185,161.6554,161.1204,161.4325,13829.0
2019-04-01 10:30:00,181.01,181.06,180.76,180.96,10008.0,161.4236,161.4682,161.2006,161.379,10008.0
2019-04-01 10:35:00,180.95,181.03,180.81,180.97,9001.0,161.3701,161.4414,161.2452,161.3879,9001.0
2019-04-01 10:40:00,180.96,181.16,180.93,181.1,14599.0,161.379,161.5573,161.3522,161.5038,14599.0
2019-04-01 10:45:00,181.07,181.31,180.86,180.95,13292.0,161.4771,161.6911,161.2898,161.3701,13292.0
2019-04-01 10:50:00,180.92,180.98,180.51,180.56,5001.0,161.3433,161.3968,160.9777,161.0223,5001.0
2019-04-01 10:55:00,180.56,181.11,180.52,181.11,9196.0,161.0223,161.5127,160.9866,161.5127,9196.0
2019-04-01 11:00:00,181.02,181.06,180.88,180.88,2598.0,161.4325,161.4682,161.3076,161.3076,2598.0
2019-04-01 11:05:00,180.88,180.9,180.7,180.7,1950.0,161.3076,161.3255,161.1471,161.1471,1950.0
2019-04-01 11:10:00,180.61,180.68,180.3,180.44,3900.0,161.0668,161.1293,160.7904,160.9152,3900.0
2019-04-01 11:15:00,180.45,180.69,180.44,180.66,3656.0,160.9242,161.1382,160.9152,161.1114,3656.0
2019-04-01 11:20:00,180.68,180.68,180.54,180.56,1478.0,161.1293,161.1293,161.0044,161.0223,1478.0
2019-04-01 11:25:00,180.6,180.61,180.5,180.57,4373.0,161.0579,161.0668,160.9687,161.0312,4373.0
2019-04-01 11:30:00,180.57,180.57,180.23,180.39,5100.0,161.0312,161.0312,160.728,160.8707,5100.0
2019-04-01 11:35:00,180.34,180.48,180.33,180.47,5196.0,160.8261,160.9509,160.8171,160.942,5196.0
2019-04-01 11:40:00,180.44,180.51,180.41,180.44,7779.0,160.9152,160.9777,160.8885,160.9152,7779.0
2019-04-01 11:45:00,180.39,180.49,180.35,180.49,3800.0,160.8707,160.9598,160.835,160.9598,3800.0
2019-04-01 11:50:00,180.48,180.73,180.47,180.63,5458.0,160.9509,161.1739,160.942,161.0847,5458.0
2019-04-01 11:55:00,180.6,180.6,180.39,180.42,2420.0,161.0579,161.0579,160.8707,160.8974,2420.0
2019-04-01 12:00:00,180.33,180.34,180.02,180.07,3439.0,160.8171,160.8261,160.5407,160.5853,3439.0
2019-04-01 12:05:00,180.12,180.12,179.74,179.76,1900.0,160.6299,160.6299,160.291,160.3088,1900.0
2019-04-01 12:10:00,179.81,180.08,179.8,179.96,3777.0,160.3534,160.5942,160.3445,160.4872,3777.0
2019-04-01 12:15:00,180.02,180.23,179.99,180.16,3193.0,160.5407,160.728,160.5139,160.6655,3193.0
2019-04-01 12:20:00,180.14,180.14,180.05,180.12,2725.0,160.6477,160.6477,160.5674,160.6299,2725.0
2019-04-01 12:25:00,180.08,180.08,179.9,180.01,1916.0,160.5942,160.5942,160.4337,160.5318,1916.0
2019-04-01 12:30:00,180.0,180.13,180.0,180.03,2752.0,160.5229,160.6388,160.5229,160.5496,2752.0
2019-04-01 12:35:00,180.04,180.06,180.02,180.02,1025.0,160.5585,160.5764,160.5407,160.5407,1025.0
2019-04-01 12:40:00,180.08,180.29,180.07,180.25,2917.0,160.5942,160.7815,160.5853,160.7458,2917.0
2019-04-01 12:45:00,180.22,180.28,180.19,180.28,1414.0,160.719,160.7726,160.6923,160.7726,1414.0
2019-04-01 12:50:00,180.25,180.34,180.22,180.22,1500.0,160.7458,160.8261,160.719,160.719,1500.0
2019-04-01 12:55:00,180.28,180.39,180.27,180.39,2280.0,160.7726,160.8707,160.7636,160.8707,2280.0
2019-04-01 13:00:00,180.31,180.33,180.18,180.22,1800.0,160.7993,160.8171,160.6834,160.719,1800.0
2019-04-01 13:05:00,180.17,180.17,180.06,180.15,3933.0,160.6745,160.6745,160.5764,160.6566,3933.0
2019-04-01 13:10:00,180.16,180.16,179.96,179.99,1900.0,160.6655,160.6655,160.4872,160.5139,1900.0
2019-04-01 13:15:00,180.01,180.21,179.94,180.16,4505.0,160.5318,160.7101,160.4693,160.6655,4505.0
2019-04-01 13:20:00,179.99,179.99,179.86,179.87,2600.0,160.5139,160.5139,160.398,160.4069,2600.0
2019-04-01 13:25:00,179.81,180.01,179.81,179.97,2035.0,160.3534,160.5318,160.3534,160.4961,2035.0
2019-04-01 13:30:00,180.02,180.02,179.83,179.84,3306.0,160.5407,160.5407,160.3712,160.3802,3306.0
2019-04-01 13:35:00,179.81,179.9,179.76,179.88,2007.0,160.3534,160.4337,160.3088,160.4158,2007.0
2019-04-01 13:40:00,179.9,179.91,179.82,179.91,2800.0,160.4337,160.4426,160.3623,160.4426,2800.0
2019-04-01 13:45:00,179.89,180.08,179.89,180.01,2800.0,160.4248,160.5942,160.4248,160.5318,2800.0
2019-04-01 13:50:00,180.07,180.13,180.03,180.03,2600.0,160.5853,160.6388,160.5496,160.5496,2600.0
2019-04-01 13:55:00,180.08,180.1,180.01,180.05,2781.0,160.5942,160.612,160.5318,160.5674,2781.0
2019-04-01 14:00:00,180.04,180.18,180.04,180.11,1741.0,160.5585,160.6834,160.5585,160.6209,1741.0
2019-04-01 14:05:00,180.14,180.25,180.09,180.25,1500.0,160.6477,160.7458,160.6031,160.7458,1500.0
2019-04-01 14:10:00,180.3,180.39,180.26,180.27,2900.0,160.7904,160.8707,160.7547,160.7636,2900.0
2019-04-01 14:15:00,180.26,180.35,180.26,180.32,3700.0,160.7547,160.835,160.7547,160.8082,3700.0
2019-04-01 14:20:00,180.33,180.43,180.33,180.4,4190.0,160.8171,160.9063,160.8171,160.8796,4190.0
2019-04-01 14:25:00,180.4,180.45,180.36,180.37,6701.0,160.8796,160.9242,160.8439,160.8528,6701.0
2019-04-01 14:30:00,180.38,180.48,180.38,180.47,2805.0,160.8617,160.9509,160.8617,160.942,2805.0
2019-04-01 14:35:00,180.45,180.48,180.43,180.44,2003.0,160.9242,160.9509,160.9063,160.9152,2003.0
2019-04-01 14:40:00,180.46,180.46,180.43,180.44,3600.0,160.9331,160.9331,160.9063,160.9152,3600.0
2019-04-01 14:45:00,180.44,180.48,180.41,180.48,4800.0,160.9152,160.9509,160.8885,160.9509,4800.0
2019-04-01 14:50:00,180.44,180.47,180.42,180.43,3731.0,160.9152,160.942,160.8974,160.9063,3731.0
2019-04-01 14:55:00,180.45,180.67,180.45,180.53,5303.0,160.9242,161.1204,160.9242,160.9955,5303.0
2019-04-01 15:00:00,180.46,180.59,180.34,180.58,4899.0,160.9331,161.049,160.8261,161.0401,4899.0
2019-04-01 15:05:00,180.61,180.81,180.58,180.73,4300.0,161.0668,161.2452,161.0401,161.1739,4300.0
2019-04-01 15:10:00,180.65,180.79,180.56,180.74,4432.0,161.1025,161.2274,161.0223,161.1828,4432.0
2019-04-01 15:15:00,180.79,180.97,180.74,180.97,3699.0,161.2274,161.3879,161.1828,161.3879,3699.0
2019-04-01 15:20:00,180.95,181.16,180.92,181.14,8091.0,161.3701,161.5573,161.3433,161.5395,8091.0
2019-04-01 15:25:00,181.15,181.15,180.93,180.95,9102.0,161.5484,161.5484,161.3522,161.3701,9102.0
2019-04-01 15:30:00,180.95,180.95,180.61,180.65,7682.0,161.3701,161.3701,161.0668,161.1025,7682.0
2019-04-01 15:35:00,180.65,180.79,180.64,180.76,8992.0,161.1025,161.2274,161.0936,161.2006,8992.0
2019-04-01 15:40:00,180.76,180.8,180.64,180.79,8689.0,161.2006,161.2363,161.0936,161.2274,8689.0
2019-04-01 15:45:00,180.78,180.79,180.6,180.7,8907.0,161.2185,161.2274,161.0579,161.1471,8907.0
2019-04-01 15:50:00,180.69,180.94,180.63,180.93,12591.0,161.1382,161.3611,161.0847,161.3522,12591.0
2019-04-01 15:55:00,180.95,181.1,180.85,180.85,26103.0,161.3701,161.5038,161.2809,161.2809,26103.0
2019-04-02 09:30:00,181.01,181.49,181.01,181.21,18544.0,161.4236,161.8516,161.4236,161.6019,18544.0
2019-04-02 09:35:00,181.01,181.19,180.83,181.07,12489.0,161.4236,161.5841,161.263,161.4771,12489.0
2019-04-02 09:40:00,181.03,181.03,180.81,181.0,4550.0,161.4414,161.4414,161.2452,161.4146,4550.0
2019-04-02 09:45:00,180.98,181.07,180.77,180.81,3394.0,161.3968,161.4771,161.2095,161.2452,3394.0
2019-04-02 09:50:00,180.8,181.4,180.77,181.4,1306.0,161.2363,161.7714,161.2095,161.7714,1306.0
2019-04-02 09:55:00,181.55,181.9,181.55,181.84,5588.0,161.9051,162.2173,161.9051,162.1638,5588.0
2019-04-02 10:00:00,181.71,181.71,181.11,181.22,1800.0,162.0478,162.0478,161.5127,161.6108,1800.0
2019-04-02 10:05:00,181.28,181.55,181.26,181.28,10476.0,161.6643,161.9051,161.6465,161.6643,10476.0
2019-04-02 10:10:00,181.36,181.4,181.12,181.4,5701.0,161.7357,161.7714,161.5217,161.7714,5701.0
2019-04-02 10:15:00,181.36,181.37,181.0,181.0,1905.0,161.7357,161.7446,161.4146,161.4146,1905.0
2019-04-02 10:20:00,180.97,181.21,180.97,180.99,2926.0,161.3879,161.6019,161.3879,161.4057,2926.0
2019-04-02 10:25:00,181.07,181.3,180.92,181.21,3705.0,161.4771,161.6822,161.3433,161.6019,3705.0
2019-04-02 10:30:00,181.16,181.47,181.15,181.38,2175.0,161.5573,161.8338,161.5484,161.7535,2175.0
2019-04-02 10:35:00,181.4,181.51,181.29,181.31,11106.0,161.7714,161.8695,161.6733,161.6911,11106.0
2019-04-02 10:40:00,181.2,181.31,181.18,181.3,3365.0,161.593,161.6911,161.5752,161.6822,3365.0
2019-04-02 10:45:00,181.25,181.36,181.16,181.36,2850.0,161.6376,161.7357,161.5573,161.7357,2850.0
2019-04-02 10:50:00,181.54,181.71,181.54,181.66,2000.0,161.8962,162.0478,161.8962,162.0032,2000.0
2019-04-02 10:55:00,181.64,181.64,181.2,181.22,1400.0,161.9854,161.9854,161.593,161.6108,1400.0
2019-04-02 11:00:00,181.21,181.24,180.81,180.9,5139.0,161.6019,161.6287,161.2452,161.3255,5139.0
2019-04-02 11:05:00,180.85,180.98,180.76,180.84,11505.0,161.2809,161.3968,161.2006,161.272,11505.0
2019-04-02 11:10:00,180.85,181.01,180.56,181.0,10037.0,161.2809,161.4236,161.0223,161.4146,10037.0
2019-04-02 11:15:00,180.99,181.24,180.99,181.1,2900.0,161.4057,161.6287,161.4057,161.5038,2900.0
2019-04-02 11:20:00,181.16,181.16,180.98,180.98,1500.0,161.5573,161.5573,161.3968,161.3968,1500.0
2019-04-02 11:25:00,181.0,181.22,181.0,181.2,2118.0,161.4146,161.6108,161.4146,161.593,2118.0
2019-04-02 11:30:00,181.2,181.22,181.1,181.12,2100.0,161.593,161.6108,161.5038,161.5217,2100.0
2019-04-02 11:35:00,181.09,181.1,180.98,181.03,1600.0,161.4949,161.5038,161.3968,161.4414,1600.0
2019-04-02 11:40:00,181.01,181.16,181.01,181.06,900.0,161.4236,161.5573,161.4236,161.4682,900.0
2019-04-02 11:45:00,181.14,181.23,181.14,181.23,1000.0,161.5395,161.6198,161.5395,161.6198,1000.0
2019-04-02 11:50:00,181.3,181.3,181.18,181.18,1150.0,161.6822,161.6822,161.5752,161.5752,1150.0
2019-04-02 11:55:00,181.11,181.16,180.95,181.05,3714.0,161.5127,161.5573,161.3701,161.4592,3714.0
2019-04-02 12:00:00,181.1,181.13,181.1,181.11,1400.0,161.5038,161.5306,161.5038,161.5127,1400.0
2019-04-02 12:05:00,181.07,181.11,181.0,181.07,4064.0,161.4771,161.5127,161.4146,161.4771,4064.0
2019-04-02 12:10:00,181.06,181.06,180.98,180.99,3811.0,161.4682,161.4682,161.3968,161.4057,3811.0
2019-04-02 12:15:00,181.0,181.04,180.95,181.04,3958.0,161.4146,161.4503,161.3701,161.4503,3958.0
2019-04-02 12:20:00,180.98,181.02,180.94,181.02,6650.0,161.3968,161.4325,161.3611,161.4325,6650.0
2019-04-02 12:25:00,180.96,181.04,180.81,180.9,5106.0,161.379,161.4503,161.2452,161.3255,5106.0
2019-04-02 12:30:00,180.95,180.95,180.85,180.85,1963.0,161.3701,161.3701,161.2809,161.2809,1963.0
2019-04-02 12:35:00,180.88,180.88,180.79,180.83,1500.0,161.3076,161.3076,161.2274,161.263,1500.0
2019-04-02 12:40:00,180.83,180.84,180.81,180.81,700.0,161.263,161.272,161.2452,161.2452,700.0
2019-04-02 12:45:00,180.68,180.78,180.67,180.76,1616.0,161.1293,161.2185,161.1204,161.2006,1616.0
2019-04-02 12:50:00,180.78,180.8,180.65,180.66,700.0,161.2185,161.2363,161.1025,161.1114,700.0
2019-04-02 12:55:00,180.64,180.64,180.5,180.52,7736.0,161.0936,161.0936,160.9687,160.9866,7736.0
2019-04-02 13:00:00,180.49,180.5,180.41,180.49,2201.0,160.9598,160.9687,160.8885,160.9598,2201.0
2019-04-02 13:05:00,180.49,180.69,180.46,180.69,5800.0,160.9598,161.1382,160.9331,161.1382,5800.0
2019-04-02 13:10:00,180.75,180.82,180.7,180.82,1047.0,161.1917,161.2541,161.1471,161.2541,1047.0
2019-04-02 13:15:00,180.82,180.89,180.63,180.64,4400.0,161.2541,161.3165,161.0847,161.0936,4400.0
2019-04-02 13:20:00,180.6,180.69,180.58,180.69,2600.0,161.0579,161.1382,161.0401,161.1382,2600.0
2019-04-02 13:25:00,180.72,180.8,180.72,180.76,1800.0,161.1649,161.2363,161.1649,161.2006,1800.0
2019-04-02 13:30:00,180.7,180.88,180.68,180.88,2300.0,161.1471,161.3076,161.1293,161.3076,2300.0
2019-04-02 13:35:00,180.88,180.98,180.84,180.89,2101.0,161.3076,161.3968,161.272,161.3165,2101.0
2019-04-02 13:40:00,181.01,181.08,180.99,181.08,754.0,161.4236,161.486,161.4057,161.486,754.0
2019-04-02 13:45:00,181.1,181.11,181.0,181.01,3000.0,161.5038,161.5127,161.4146,161.4236,3000.0
2019-04-02 13:50:00,181.02,181.08,180.96,181.08,4233.0,161.4325,161.486,161.379,161.486,4233.0
2019-04-02 13:55:00,181.03,181.09,181.0,181.09,4133.0,161.4414,161.4949,161.4146,161.4949,4133.0
2019-04-02 14:00:00,181.04,181.12,181.01,181.11,2799.0,161.4503,161.5217,161.4236,161.5127,2799.0
2019-04-02 14:05:00,181.13,181.13,180.93,180.97,4170.0,161.5306,161.5306,161.3522,161.3879,4170.0
2019-04-02 14:10:00,180.96,181.1,180.95,181.06,2600.0,161.379,161.5038,161.3701,161.4682,2600.0
2019-04-02 14:15:00,181.09,181.16,180.9,181.16,17554.0,161.4949,161.5573,161.3255,161.5573,17554.0
2019-04-02 14:20:00,181.25,181.28,181.19,181.22,1802.0,161.6376,161.6643,161.5841,161.6108,1802.0
2019-04-02 14:25:00,181.25,181.38,181.25,181.31,2900.0,161.6376,161.7535,161.6376,161.6911,2900.0
2019-04-02 14:30:00,181.28,181.36,181.28,181.33,2700.0,161.6643,161.7357,161.6643,161.7089,2700.0
2019-04-02 14:35:00,181.31,181.37,181.26,181.34,5611.0,161.6911,161.7446,161.6465,161.7179,5611.0
2019-04-02 14:40:00,181.31,181.41,181.31,181.4,2664.0,161.6911,161.7803,161.6911,161.7714,2664.0
2019-04-02 14:45:00,181.41,181.52,181.41,181.44,2815.0,161.7803,161.8784,161.7803,161.807,2815.0
2019-04-02 14:50:00,181.38,181.51,181.31,181.45,4683.0,161.7535,161.8695,161.6911,161.816,4683.0
2019-04-02 14:55:00,181.53,181.53,181.39,181.47,2100.0,161.8873,161.8873,161.7624,161.8338,2100.0
2019-04-02 15:00:00,181.48,181.61,181.46,181.59,8720.0,161.8427,161.9586,161.8249,161.9408,8720.0
2019-04-02 15:05:00,181.61,181.66,181.57,181.66,7051.0,161.9586,162.0032,161.923,162.0032,7051.0
2019-04-02 15:10:00,181.69,181.75,181.67,181.75,5249.0,162.03,162.0835,162.0121,162.0835,5249.0
2019-04-02 15:15:00,181.75,181.87,181.73,181.86,6259.0,162.0835,162.1905,162.0657,162.1816,6259.0
2019-04-02 15:20:00,181.85,181.87,181.76,181.78,3982.0,162.1727,162.1905,162.0924,162.1102,3982.0
2019-04-02 15:25:00,181.75,181.85,181.71,181.85,5067.0,162.0835,162.1727,162.0478,162.1727,5067.0
2019-04-02 15:30:00,181.85,182.11,181.81,182.05,13329.0,162.1727,162.4045,162.137,162.351,13329.0
2019-04-02 15:35:00,182.03,182.23,182.03,182.23,5206.0,162.3332,162.5116,162.3332,162.5116,5206.0
2019-04-02 15:40:00,182.2,182.22,182.06,182.09,8690.0,162.4848,162.5026,162.3599,162.3867,8690.0
2019-04-02 15:45:00,182.06,182.13,182.0,182.13,10497.0,162.3599,162.4224,162.3064,162.4224,10497.0
2019-04-02 15:50:00,182.1,182.16,182.06,182.16,21379.0,162.3956,162.4491,162.3599,162.4491,21379.0
2019-04-02 15:55:00,182.09,182.17,181.84,182.07,50150.0,162.3867,162.458,162.1638,162.3689,50150.0
2019-04-03 09:30:00,182.8,183.82,182.8,183.39,19675.0,163.0199,163.9295,163.0199,163.546,19675.0
2019-04-03 09:35:00,183.53,183.82,183.44,183.49,2800.0,163.6709,163.9295,163.5906,163.6352,2800.0
2019-04-03 09:40:00,183.58,183.93,183.58,183.78,3149.0,163.7155,164.0276,163.7155,163.8938,3149.0
2019-04-03 09:45:00,183.91,183.91,183.34,183.62,6643.0,164.0098,164.0098,163.5014,163.7511,6643.0
2019-04-03 09:50:00,183.72,183.73,183.44,183.44,1925.0,163.8403,163.8492,163.5906,163.5906,1925.0
2019-04-03 09:55:00,183.31,183.37,183.09,183.31,3037.0,163.4747,163.5282,163.2785,163.4747,3037.0
2019-04-03 10:00:00,183.3,183.41,183.11,183.14,15635.0,163.4658,163.5639,163.2963,163.3231,15635.0
2019-04-03 10:05:00,183.24,183.26,182.87,183.12,21082.0,163.4123,163.4301,163.0823,163.3052,21082.0
2019-04-03 10:10:00,183.1,183.12,182.87,182.97,3100.0,163.2874,163.3052,163.0823,163.1715,3100.0
2019-04-03 10:15:00,182.98,183.4,182.98,183.33,1503.0,163.1804,163.555,163.1804,163.4925,1503.0
2019-04-03 10:20:00,183.33,183.35,183.32,183.35,930.0,163.4925,163.5104,163.4836,163.5104,930.0
2019-04-03 10:25:00,183.26,183.26,183.07,183.13,1735.0,163.4301,163.4301,163.2607,163.3142,1735.0
2019-04-03 10:30:00,183.18,183.41,183.0,183.41,5236.0,163.3588,163.5639,163.1982,163.5639,5236.0
2019-04-03 10:35:00,183.41,183.64,183.41,183.64,2100.0,163.5639,163.769,163.5639,163.769,2100.0
2019-04-03 10:40:00,183.73,183.81,183.4,183.4,2300.0,163.8492,163.9206,163.555,163.555,2300.0
2019-04-03 10:45:00,183.49,183.51,183.4,183.4,1011.0,163.6352,163.653,163.555,163.555,1011.0
2019-04-03 10:50:00,183.49,183.92,183.49,183.84,2584.0,163.6352,164.0187,163.6352,163.9473,2584.0
2019-04-03 10:55:00,183.84,184.19,183.84,183.99,11825.0,163.9473,164.2595,163.9473,164.0811,11825.0
2019-04-03 11:00:00,184.0,184.36,183.9,184.18,9397.0,164.09,164.4111,164.0008,164.2505,9397.0
2019-04-03 11:05:00,184.01,184.02,183.7,183.73,4284.0,164.0989,164.1079,163.8225,163.8492,4284.0
2019-04-03 11:10:00,183.77,183.83,183.51,183.58,2901.0,163.8849,163.9384,163.653,163.7155,2901.0
2019-04-03 11:15:00,183.54,183.54,183.31,183.37,4350.0,163.6798,163.6798,163.4747,163.5282,4350.0
2019-04-03 11:20:00,183.4,183.49,183.25,183.42,3100.0,163.555,163.6352,163.4212,163.5728,3100.0
2019-04-03 11:25:00,183.34,183.51,183.32,183.48,3630.0,163.5014,163.653,163.4836,163.6263,3630.0
2019-04-03 11:30:00,183.31,183.57,183.31,183.49,2400.0,163.4747,163.7066,163.4747,163.6352,2400.0
2019-04-03 11:35:00,183.48,183.53,183.36,183.46,2182.0,163.6263,163.6709,163.5193,163.6085,2182.0
2019-04-03 11:40:00,183.39,183.46,183.31,183.46,2008.0,163.546,163.6085,163.4747,163.6085,2008.0
2019-04-03 11:45:00,183.5,183.64,183.47,183.64,2400.0,163.6441,163.769,163.6174,163.769,2400.0
2019-04-03 11:50:00,183.61,183.93,183.56,183.87,3432.0,163.7422,164.0276,163.6976,163.9741,3432.0
2019-04-03 11:55:00,183.82,184.03,183.78,183.97,5900.0,163.9295,164.1168,163.8938,164.0633,5900.0
2019-04-03 12:00:00,183.96,184.0,183.77,183.99,2955.0,164.0544,164.09,163.8849,164.0811,2955.0
2019-04-03 12:05:00,184.03,184.16,183.97,184.08,4607.0,164.1168,164.2327,164.0633,164.1614,4607.0
2019-04-03 12:10:00,184.2,184.26,184.13,184.17,2300.0,164.2684,164.3219,164.206,164.2416,2300.0
2019-04-03 12:15:00,184.17,184.19,184.1,184.1,700.0,164.2416,164.2595,164.1792,164.1792,700.0
2019-04-03 12:20:00,184.07,184.16,184.05,184.11,2000.0,164.1525,164.2327,164.1346,164.1881,2000.0
2019-04-03 12:25:00,184.15,184.32,184.13,184.22,2278.0,164.2238,164.3754,164.206,164.2862,2278.0
2019-04-03 12:30:00,184.16,184.2,184.08,184.11,13199.0,164.2327,164.2684,164.1614,164.1881,13199.0
2019-04-03 12:35:00,184.07,184.15,184.05,184.15,2212.0,164.1525,164.2238,164.1346,164.2238,2212.0
2019-04-03 12:40:00,184.18,184.23,183.99,184.06,8117.0,164.2505,164.2951,164.0811,164.1435,8117.0
2019-04-03 12:45:00,184.03,184.08,183.97,183.97,1129.0,164.1168,164.1614,164.0633,164.0633,1129.0
2019-04-03 12:50:00,183.97,184.09,183.96,183.96,1800.0,164.0633,164.1703,164.0544,164.0544,1800.0
2019-04-03 12:55:00,183.94,183.99,183.87,183.98,1147.0,164.0365,164.0811,163.9741,164.0722,1147.0
2019-04-03 13:00:00,183.92,184.04,183.79,183.81,6700.0,164.0187,164.1257,163.9028,163.9206,6700.0
2019-04-03 13:05:00,183.83,183.84,183.69,183.74,2239.0,163.9384,163.9473,163.8136,163.8582,2239.0
2019-04-03 13:10:00,183.74,183.74,183.63,183.63,500.0,163.8582,163.8582,163.7601,163.7601,500.0
2019-04-03 13:15:00,183.58,183.59,183.39,183.46,2484.0,163.7155,163.7244,163.546,163.6085,2484.0
2019-04-03 13:20:00,183.47,183.64,183.47,183.64,2103.0,163.6174,163.769,163.6174,163.769,2103.0
2019-04-03 13:25:00,183.63,183.69,183.58,183.62,2244.0,163.7601,163.8136,163.7155,163.7511,2244.0
2019-04-03 13:30:00,183.63,183.72,183.59,183.72,2607.0,163.7601,163.8403,163.7244,163.8403,2607.0
2019-04-03 13:35:00,183.78,183.9,183.77,183.8,1300.0,163.8938,164.0008,163.8849,163.9117,1300.0
2019-04-03 13:40:00,183.64,183.64,183.54,183.64,1300.0,163.769,163.769,163.6798,163.769,1300.0
2019-04-03 13:45:00,183.61,183.61,183.49,183.49,1600.0,163.7422,163.7422,163.6352,163.6352,1600.0
2019-04-03 13:50:00,183.47,183.47,183.34,183.37,3000.0,163.6174,163.6174,163.5014,163.5282,3000.0
2019-04-03 13:55:00,183.35,183.38,183.33,183.38,1500.0,163.5104,163.5371,163.4925,163.5371,1500.0
2019-04-03 14:00:00,183.39,183.39,183.04,183.15,3701.0,163.546,163.546,163.2339,163.332,3701.0
2019-04-03 14:05:00,183.17,183.24,183.17,183.19,1415.0,163.3498,163.4123,163.3498,163.3677,1415.0
2019-04-03 14:10:00,183.21,183.32,183.16,183.26,4626.0,163.3855,163.4836,163.3409,163.4301,4626.0
2019-04-03 14:15:00,183.25,183.25,183.1,183.1,2373.0,163.4212,163.4212,163.2874,163.2874,2373.0
2019-04-03 14:20:00,183.19,183.29,183.19,183.23,1535.0,163.3677,163.4569,163.3677,163.4033,1535.0
2019-04-03 14:25:00,183.3,183.44,183.26,183.44,1814.0,163.4658,163.5906,163.4301,163.5906,1814.0
2019-04-03 14:30:00,183.38,183.44,183.19,183.19,2607.0,163.5371,163.5906,163.3677,163.3677,2607.0
2019-04-03 14:35:00,183.16,183.17,183.02,183.07,3741.0,163.3409,163.3498,163.2161,163.2607,3741.0
2019-04-03 14:40:00,183.02,183.11,182.93,182.93,7783.0,163.2161,163.2963,163.1358,163.1358,7783.0
2019-04-03 14:45:00,182.99,183.11,182.99,183.06,4696.0,163.1893,163.2963,163.1893,163.2517,4696.0
2019-04-03 14:50:00,183.09,183.31,183.09,183.27,3424.0,163.2785,163.4747,163.2785,163.439,3424.0
2019-04-03 14:55:00,183.27,183.41,183.06,183.15,3600.0,163.439,163.5639,163.2517,163.332,3600.0
2019-04-03 15:00:00,183.15,183.16,182.89,182.89,3144.0,163.332,163.3409,163.1001,163.1001,3144.0
2019-04-03 15:05:00,182.92,182.96,182.84,182.84,2600.0,163.1269,163.1626,163.0555,163.0555,2600.0
2019-04-03 15:10:00,182.84,182.84,182.66,182.79,5291.0,163.0555,163.0555,162.895,163.011,5291.0
2019-04-03 15:15:00,182.76,182.9,182.7,182.79,4845.0,162.9842,163.1091,162.9307,163.011,4845.0
2019-04-03 15:20:00,182.82,183.03,182.76,183.03,5479.0,163.0377,163.225,162.9842,163.225,5479.0
2019-04-03 15:25:00,183.03,183.24,182.97,183.24,5596.0,163.225,163.4123,163.1715,163.4123,5596.0
2019-04-03 15:30:00,183.2,183.4,183.09,183.4,8569.0,163.3766,163.555,163.2785,163.555,8569.0
2019-04-03 15:35:00,183.39,183.54,183.38,183.38,8917.0,163.546,163.6798,163.5371,163.5371,8917.0
2019-04-03 15:40:00,183.36,183.55,183.36,183.5,7170.0,163.5193,163.6887,163.5193,163.6441,7170.0
2019-04-03 15:45:00,183.48,183.61,183.43,183.59,15329.0,163.6263,163.7422,163.5817,163.7244,15329.0
2019-04-03 15:50:00,183.56,183.63,183.53,183.55,17692.0,163.6976,163.7601,163.6709,163.6887,17692.0
2019-04-03 15:55:00,183.58,183.6,183.29,183.36,30765.0,163.7155,163.7333,163.4569,163.5193,30765.0
2019-04-04 09:30:00,182.88,183.57,182.88,183.57,7982.0,163.0912,163.7066,163.0912,163.7066,7982.0
2019-04-04 09:35:00,183.44,183.81,183.44,183.73,1947.0,163.5906,163.9206,163.5906,163.8492,1947.0
2019-04-04 09:40:00,183.81,183.81,183.63,183.63,2800.0,163.9206,163.9206,163.7601,163.7601,2800.0
2019-04-04 09:45:00,183.79,184.06,183.66,183.77,3734.0,163.9028,164.1435,163.7868,163.8849,3734.0
2019-04-04 09:50:00,183.74,184.08,183.74,183.84,7985.0,163.8582,164.1614,163.8582,163.9473,7985.0
2019-04-04 09:55:00,183.9,184.33,183.9,184.3,3302.0,164.0008,164.3843,164.0008,164.3576,3302.0
2019-04-04 10:00:00,184.31,184.39,184.21,184.32,4595.0,164.3665,164.4378,164.2773,164.3754,4595.0
2019-04-04 10:05:00,184.33,184.5,184.33,184.5,12155.0,164.3843,164.5359,164.3843,164.5359,12155.0
2019-04-04 10:10:00,184.46,184.59,184.4,184.55,2340.0,164.5003,164.6162,164.4467,164.5805,2340.0
2019-04-04 10:15:00,184.54,184.55,184.14,184.15,1535.0,164.5716,164.5805,164.2149,164.2238,1535.0
2019-04-04 10:20:00,184.12,184.13,183.78,183.81,2194.0,164.197,164.206,163.8938,163.9206,2194.0
2019-04-04 10:25:00,183.89,183.99,183.85,183.85,2777.0,163.9919,164.0811,163.9563,163.9563,2777.0
2019-04-04 10:30:00,183.86,183.92,183.8,183.84,3240.0,163.9652,164.0187,163.9117,163.9473,3240.0
2019-04-04 10:35:00,183.86,184.0,183.75,184.0,7000.0,163.9652,164.09,163.8671,164.09,7000.0
2019-04-04 10:40:00,184.02,184.25,183.98,184.25,4100.0,164.1079,164.313,164.0722,164.313,4100.0
2019-04-04 10:45:00,184.24,184.41,184.23,184.4,4100.0,164.3041,164.4557,164.2951,164.4467,4100.0
2019-04-04 10:50:00,184.47,184.55,184.4,184.55,1450.0,164.5092,164.5805,164.4467,164.5805,1450.0
2019-04-04 10:55:00,184.44,184.56,184.31,184.54,3162.0,164.4824,164.5894,164.3665,164.5716,3162.0
2019-04-04 11:00:00,184.57,184.57,184.34,184.5,7000.0,164.5983,164.5983,164.3932,164.5359,7000.0
2019-04-04 11:05:00,184.47,184.75,184.47,184.67,2637.0,164.5092,164.7589,164.5092,164.6875,2637.0
2019-04-04 11:10:00,184.66,184.69,184.43,184.47,1300.0,164.6786,164.7054,164.4735,164.5092,1300.0
2019-04-04 11:15:00,184.37,184.37,184.03,184.03,1787.0,164.42,164.42,164.1168,164.1168,1787.0
2019-04-04 11:20:00,183.86,183.86,183.66,183.74,1582.0,163.9652,163.9652,163.7868,163.8582,1582.0
2019-04-04 11:25:00,183.76,184.01,183.73,183.91,2700.0,163.876,164.0989,163.8492,164.0098,2700.0
2019-04-04 11:30:00,183.91,184.05,183.87,184.05,5233.0,164.0098,164.1346,163.9741,164.1346,5233.0
2019-04-04 11:35:00,184.04,184.19,183.99,184.19,2644.0,164.1257,164.2595,164.0811,164.2595,2644.0
2019-04-04 11:40:00,184.17,184.21,183.84,183.84,1200.0,164.2416,164.2773,163.9473,163.9473,1200.0
2019-04-04 11:45:00,183.87,183.99,183.86,183.98,3305.0,163.9741,164.0811,163.9652,164.0722,3305.0
2019-04-04 11:50:00,183.91,183.99,183.86,183.92,2800.0,164.0098,164.0811,163.9652,164.0187,2800.0
2019-04-04 11:55:00,183.96,184.06,183.94,184.03,1531.0,164.0544,164.1435,164.0365,164.1168,1531.0
2019-04-04 12:00:00,184.04,184.05,183.93,183.93,1000.0,164.1257,164.1346,164.0276,164.0276,1000.0
2019-04-04 12:05:00,183.98,184.12,183.98,184.09,4749.0,164.0722,164.197,164.0722,164.1703,4749.0
2019-04-04 12:10:00,184.04,184.11,183.97,183.99,7090.0,164.1257,164.1881,164.0633,164.0811,7090.0
2019-04-04 12:15:00,183.97,183.98,183.56,183.68,4000.0,164.0633,164.0722,163.6976,163.8047,4000.0
2019-04-04 12:20:00,183.69,183.93,183.69,183.91,7545.0,163.8136,164.0276,163.8136,164.0098,7545.0
2019-04-04 12:25:00,183.93,183.93,183.78,183.78,4000.0,164.0276,164.0276,163.8938,163.8938,4000.0
2019-04-04 12:30:00,183.83,183.88,183.71,183.77,1300.0,163.9384,163.983,163.8314,163.8849,1300.0
2019-04-04 12:35:00,183.77,183.92,183.76,183.78,3000.0,163.8849,164.0187,163.876,163.8938,3000.0
2019-04-04 12:40:00,183.72,183.76,183.41,183.56,2724.0,163.8403,163.876,163.5639,163.6976,2724.0
2019-04-04 12:45:00,183.49,183.58,183.49,183.58,1493.0,163.6352,163.7155,163.6352,163.7155,1493.0
2019-04-04 12:50:00,183.63,183.64,183.57,183.64,2340.0,163.7601,163.769,163.7066,163.769,2340.0
2019-04-04 12:55:00,183.64,183.78,183.64,183.69,2300.0,163.769,163.8938,163.769,163.8136,2300.0
2019-04-04 13:00:00,183.71,183.79,183.67,183.71,3090.0,163.8314,163.9028,163.7957,163.8314,3090.0
2019-04-04 13:05:00,183.78,183.82,183.75,183.77,2100.0,163.8938,163.9295,163.8671,163.8849,2100.0
2019-04-04 13:10:00,183.77,183.8,183.74,183.74,1400.0,163.8849,163.9117,163.8582,163.8582,1400.0
2019-04-04 13:15:00,183.68,183.74,183.61,183.69,1434.0,163.8047,163.8582,163.7422,163.8136,1434.0
2019-04-04 13:20:00,183.75,183.82,183.75,183.77,1834.0,163.8671,163.9295,163.8671,163.8849,1834.0
2019-04-04 13:25:00,183.65,183.73,183.62,183.62,2225.0,163.7779,163.8492,163.7511,163.7511,2225.0
2019-04-04 13:30:00,183.66,183.66,183.58,183.61,1500.0,163.7868,163.7868,163.7155,163.7422,1500.0
2019-04-04 13:35:00,183.64,183.64,183.51,183.51,1320.0,163.769,163.769,163.653,163.653,1320.0
2019-04-04 13:40:00,183.49,183.53,183.45,183.53,2704.0,163.6352,163.6709,163.5995,163.6709,2704.0
2019-04-04 13:45:00,183.53,183.76,183.53,183.63,3791.0,163.6709,163.876,163.6709,163.7601,3791.0
2019-04-04 13:50:00,183.57,183.75,183.57,183.75,1616.0,163.7066,163.8671,163.7066,163.8671,1616.0
2019-04-04 13:55:00,183.73,183.86,183.71,183.84,4400.0,163.8492,163.9652,163.8314,163.9473,4400.0
2019-04-04 14:00:00,183.87,183.87,183.73,183.76,2000.0,163.9741,163.9741,163.8492,163.876,2000.0
2019-04-04 14:05:00,183.78,183.8,183.7,183.7,1600.0,163.8938,163.9117,163.8225,163.8225,1600.0
2019-04-04 14:10:00,183.74,183.99,183.73,183.99,2564.0,163.8582,164.0811,163.8492,164.0811,2564.0
2019-04-04 14:15:00,183.98,184.02,183.91,184.0,1592.0,164.0722,164.1079,164.0098,164.09,1592.0
2019-04-04 14:20:00,184.05,184.12,183.97,184.08,3282.0,164.1346,164.197,164.0633,164.1614,3282.0
2019-04-04 14:25:00,184.04,184.04,183.96,184.01,1100.0,164.1257,164.1257,164.0544,164.0989,1100.0
2019-04-04 14:30:00,184.0,184.0,183.96,183.98,1863.0,164.09,164.09,164.0544,164.0722,1863.0
2019-04-04 14:35:00,183.98,184.0,183.9,183.99,4251.0,164.0722,164.09,164.0008,164.0811,4251.0
2019-04-04 14:40:00,184.0,184.03,183.97,184.0,5952.0,164.09,164.1168,164.0633,164.09,5952.0
2019-04-04 14:45:00,183.99,184.29,183.97,184.27,8944.0,164.0811,164.3486,164.0633,164.3308,8944.0
2019-04-04 14:50:00,184.32,184.4,184.26,184.36,3253.0,164.3754,164.4467,164.3219,164.4111,3253.0
2019-04-04 14:55:00,184.37,184.43,184.32,184.43,5747.0,164.42,164.4735,164.3754,164.4735,5747.0
2019-04-04 15:00:00,184.46,184.5,184.39,184.5,8046.0,164.5003,164.5359,164.4378,164.5359,8046.0
2019-04-04 15:05:00,184.5,184.56,184.47,184.54,9940.0,164.5359,164.5894,164.5092,164.5716,9940.0
2019-04-04 15:10:00,184.55,184.8,184.54,184.71,10488.0,164.5805,164.8035,164.5716,164.7232,10488.0
2019-04-04 15:15:00,184.73,184.79,184.71,184.79,7217.0,164.741,164.7945,164.7232,164.7945,7217.0
2019-04-04 15:20:00,184.74,184.8,184.57,184.58,8161.0,164.75,164.8035,164.5983,164.6073,8161.0
2019-04-04 15:25:00,184.53,184.57,184.48,184.57,5765.0,164.5627,164.5983,164.5181,164.5983,5765.0
2019-04-04 15:30:00,184.62,184.71,184.57,184.57,2100.0,164.6429,164.7232,164.5983,164.5983,2100.0
2019-04-04 15:35:00,184.6,184.81,184.57,184.78,7393.0,164.6251,164.8124,164.5983,164.7856,7393.0
2019-04-04 15:40:00,184.8,184.8,184.69,184.77,6300.0,164.8035,164.8035,164.7054,164.7767,6300.0
2019-04-04 15:45:00,184.78,184.8,184.72,184.8,7009.0,164.7856,164.8035,164.7321,164.8035,7009.0
2019-04-04 15:50:00,184.82,184.96,184.8,184.95,15765.0,164.8213,164.9461,164.8035,164.9372,15765.0
2019-04-04 15:55:00,184.95,185.0,184.74,184.99,34420.0,164.9372,164.9818,164.75,164.9729,34420.0
2019-04-05 09:30:00,185.0,185.56,184.65,185.47,21830.0,164.9818,165.4812,164.6697,165.401,21830.0
2019-04-05 09:35:00,185.19,185.19,184.99,185.05,600.0,165.1513,165.1513,164.9729,165.0264,600.0
2019-04-05 09:40:00,185.11,185.46,184.86,185.34,4360.0,165.0799,165.392,164.857,165.285,4360.0
2019-04-05 09:45:00,185.49,185.64,185.38,185.4,3072.0,165.4188,165.5526,165.3207,165.3385,3072.0
2019-04-05 09:50:00,185.49,185.49,185.35,185.35,1200.0,165.4188,165.4188,165.2939,165.2939,1200.0
2019-04-05 09:55:00,185.42,185.79,185.21,185.77,11942.0,165.3564,165.6863,165.1691,165.6685,11942.0
2019-04-05 10:00:00,185.78,185.79,185.53,185.67,3429.0,165.6774,165.6863,165.4545,165.5793,3429.0
2019-04-05 10:05:00,185.69,185.89,185.61,185.89,6100.0,165.5972,165.7755,165.5258,165.7755,6100.0
2019-04-05 10:10:00,185.91,186.2,185.89,185.89,10900.0,165.7934,166.052,165.7755,165.7755,10900.0
2019-04-05 10:15:00,185.8,185.82,184.92,185.03,3223.0,165.6953,165.7131,164.9105,165.0086,3223.0
2019-04-05 10:20:00,185.15,185.3,185.06,185.3,1182.0,165.1156,165.2494,165.0353,165.2494,1182.0
2019-04-05 10:25:00,185.33,185.33,185.32,185.33,6300.0,165.2761,165.2761,165.2672,165.2761,6300.0
2019-04-05 10:30:00,185.41,185.67,185.27,185.31,3150.0,165.3475,165.5793,165.2226,165.2583,3150.0
2019-04-05 10:35:00,185.22,185.22,185.0,185.02,1400.0,165.178,165.178,164.9818,164.9997,1400.0
2019-04-05 10:40:00,185.14,185.26,185.11,185.11,800.0,165.1067,165.2137,165.0799,165.0799,800.0
2019-04-05 10:45:00,185.25,185.26,185.1,185.1,1000.0,165.2048,165.2137,165.071,165.071,1000.0
2019-04-05 10:50:00,185.15,185.31,185.14,185.31,1600.0,165.1156,165.2583,165.1067,165.2583,1600.0
2019-04-05 10:55:00,185.31,185.31,184.84,184.84,2400.0,165.2583,165.2583,164.8391,164.8391,2400.0
2019-04-05 11:00:00,184.99,185.08,184.96,184.97,1508.0,164.9729,165.0532,164.9461,164.9551,1508.0
2019-04-05 11:05:00,185.03,185.27,184.99,185.1,6884.0,165.0086,165.2226,164.9729,165.071,6884.0
2019-04-05 11:10:00,185.11,185.33,185.11,185.23,2979.0,165.0799,165.2761,165.0799,165.1869,2979.0
2019-04-05 11:15:00,185.22,185.31,184.94,185.12,2901.0,165.178,165.2583,164.9283,165.0888,2901.0
2019-04-05 11:20:00,185.06,185.12,185.03,185.03,400.0,165.0353,165.0888,165.0086,165.0086,400.0
2019-04-05 11:25:00,185.03,185.03,184.84,184.99,1400.0,165.0086,165.0086,164.8391,164.9729,1400.0
2019-04-05 11:30:00,184.93,184.95,184.85,184.85,1900.0,164.9194,164.9372,164.8481,164.8481,1900.0
2019-04-05 11:35:00,184.75,184.8,184.74,184.8,700.0,164.7589,164.8035,164.75,164.8035,700.0
2019-04-05 11:40:00,184.9,185.12,184.9,185.1,1100.0,164.8926,165.0888,164.8926,165.071,1100.0
2019-04-05 11:45:00,185.09,185.12,184.94,184.99,1900.0,165.0621,165.0888,164.9283,164.9729,1900.0
2019-04-05 11:50:00,185.0,185.15,185.0,185.12,542.0,164.9818,165.1156,164.9818,165.0888,542.0
2019-04-05 11:55:00,185.15,185.16,185.08,185.11,2910.0,165.1156,165.1245,165.0532,165.0799,2910.0
2019-04-05 12:00:00,185.16,185.3,185.09,185.21,7000.0,165.1245,165.2494,165.0621,165.1691,7000.0
2019-04-05 12:05:00,185.23,185.33,185.23,185.23,1525.0,165.1869,165.2761,165.1869,165.1869,1525.0
2019-04-05 12:10:00,185.2,185.47,185.2,185.4,1800.0,165.1602,165.401,165.1602,165.3385,1800.0
2019-04-05 12:15:00,185.47,185.47,185.37,185.44,2600.0,165.401,165.401,165.3118,165.3742,2600.0
2019-04-05 12:20:00,185.47,185.66,185.46,185.52,7523.0,165.401,165.5704,165.392,165.4456,7523.0
2019-04-05 12:25:00,185.52,185.79,185.48,185.65,8923.0,165.4456,165.6863,165.4099,165.5615,8923.0
2019-04-05 12:30:00,185.7,185.83,185.36,185.42,5740.0,165.6061,165.722,165.3029,165.3564,5740.0
2019-04-05 12:35:00,185.33,185.33,185.03,185.03,1100.0,165.2761,165.2761,165.0086,165.0086,1100.0
2019-04-05 12:40:00,184.93,185.04,184.81,184.99,1500.0,164.9194,165.0175,164.8124,164.9729,1500.0
2019-04-05 12:45:00,185.02,185.18,185.02,185.18,2114.0,164.9997,165.1423,164.9997,165.1423,2114.0
2019-04-05 12:50:00,185.25,185.3,185.18,185.23,1500.0,165.2048,165.2494,165.1423,165.1869,1500.0
2019-04-05 12:55:00,185.28,185.44,185.28,185.39,2100.0,165.2315,165.3742,165.2315,165.3296,2100.0
2019-04-05 13:00:00,185.41,185.43,185.38,185.42,1431.0,165.3475,165.3653,165.3207,165.3564,1431.0
2019-04-05 13:05:00,185.46,185.52,185.37,185.52,1500.0,165.392,165.4456,165.3118,165.4456,1500.0
2019-04-05 13:10:00,185.47,185.57,185.45,185.53,5382.0,165.401,165.4901,165.3831,165.4545,5382.0
2019-04-05 13:15:00,185.6,185.65,185.6,185.65,500.0,165.5169,165.5615,165.5169,165.5615,500.0
2019-04-05 13:20:00,185.62,185.75,185.62,185.66,4300.0,165.5347,165.6507,165.5347,165.5704,4300.0
2019-04-05 13:25:00,185.66,185.71,185.63,185.63,2908.0,165.5704,165.615,165.5437,165.5437,2908.0
2019-04-05 13:30:00,185.64,185.64,185.57,185.57,2509.0,165.5526,165.5526,165.4901,165.4901,2509.0
2019-04-05 13:35:00,185.69,185.86,185.69,185.86,3787.0,165.5972,165.7488,165.5972,165.7488,3787.0
2019-04-05 13:40:00,185.83,185.86,185.68,185.7,8787.0,165.722,165.7488,165.5882,165.6061,8787.0
2019-04-05 13:45:00,185.68,185.85,185.61,185.84,2439.0,165.5882,165.7398,165.5258,165.7309,2439.0
2019-04-05 13:50:00,185.85,185.88,185.85,185.85,6310.0,165.7398,165.7666,165.7398,165.7398,6310.0
2019-04-05 13:55:00,185.85,185.93,185.73,185.93,5700.0,165.7398,165.8112,165.6328,165.8112,5700.0
2019-04-05 14:00:00,185.95,185.96,185.82,185.94,4223.0,165.829,165.8379,165.7131,165.8201,4223.0
2019-04-05 14:05:00,185.96,186.11,185.96,186.11,5200.0,165.8379,165.9717,165.8379,165.9717,5200.0
2019-04-05 14:10:00,186.09,186.25,186.09,186.2,5784.0,165.9539,166.0966,165.9539,166.052,5784.0
2019-04-05 14:15:00,186.19,186.19,185.96,185.96,3098.0,166.0431,166.0431,165.8379,165.8379,3098.0
2019-04-05 14:20:00,185.95,185.96,185.85,185.94,4307.0,165.829,165.8379,165.7398,165.8201,4307.0
2019-04-05 14:25:00,185.96,186.02,185.85,186.0,2550.0,165.8379,165.8915,165.7398,165.8736,2550.0
2019-04-05 14:30:00,185.99,186.04,185.9,186.04,7598.0,165.8647,165.9093,165.7844,165.9093,7598.0
2019-04-05 14:35:00,186.04,186.07,185.92,186.07,6962.0,165.9093,165.936,165.8023,165.936,6962.0
2019-04-05 14:40:00,186.05,186.06,185.88,185.92,6035.0,165.9182,165.9271,165.7666,165.8023,6035.0
2019-04-05 14:45:00,185.94,185.97,185.86,185.94,4677.0,165.8201,165.8469,165.7488,165.8201,4677.0
2019-04-05 14:50:00,185.94,185.95,185.84,185.84,16022.0,165.8201,165.829,165.7309,165.7309,16022.0
2019-04-05 14:55:00,185.87,185.93,185.82,185.86,3905.0,165.7577,165.8112,165.7131,165.7488,3905.0
2019-04-05 15:00:00,185.84,185.92,185.82,185.88,11037.0,165.7309,165.8023,165.7131,165.7666,11037.0
2019-04-05 15:05:00,185.88,185.91,185.82,185.91,7842.0,165.7666,165.7934,165.7131,165.7934,7842.0
2019-04-05 15:10:00,185.91,186.0,185.85,185.91,7250.0,165.7934,165.8736,165.7398,165.7934,7250.0
2019-04-05 15:15:00,185.89,186.09,185.87,186.08,5508.0,165.7755,165.9539,165.7577,165.945,5508.0
2019-04-05 15:20:00,186.09,186.14,186.04,186.04,7850.0,165.9539,165.9985,165.9093,165.9093,7850.0
2019-04-05 15:25:00,186.02,186.09,186.0,186.09,3700.0,165.8915,165.9539,165.8736,165.9539,3700.0
2019-04-05 15:30:00,186.07,186.12,185.85,185.85,8380.0,165.936,165.9806,165.7398,165.7398,8380.0
2019-04-05 15:35:00,185.88,185.88,185.62,185.62,4357.0,165.7666,165.7666,165.5347,165.5347,4357.0
2019-04-05 15:40:00,185.65,185.65,185.49,185.49,4550.0,165.5615,165.5615,165.4188,165.4188,4550.0
2019-04-05 15:45:00,185.49,185.49,185.29,185.3,9595.0,165.4188,165.4188,165.2404,165.2494,9595.0
2019-04-05 15:50:00,185.28,185.44,185.13,185.35,11842.0,165.2315,165.3742,165.0978,165.2939,11842.0
2019-04-05 15:55:00,185.37,185.46,185.31,185.34,28931.0,165.3118,165.392,165.2583,165.285,28931.0
2019-04-08 09:30:00,185.35,185.47,184.72,185.31,17991.0,165.2939,165.401,164.7321,165.2583,17991.0
2019-04-08 09:35:00,185.18,185.34,184.48,184.49,6500.0,165.1423,165.285,164.5181,164.527,6500.0
2019-04-08 09:40:00,184.8,185.77,184.64,185.77,7351.0,164.8035,165.6685,164.6608,165.6685,7351.0
2019-04-08 09:45:00,185.77,185.79,185.47,185.47,1700.0,165.6685,165.6863,165.401,165.401,1700.0
2019-04-08 09:50:00,185.45,185.54,185.35,185.35,2008.0,165.3831,165.4634,165.2939,165.2939,2008.0
2019-04-08 09:55:00,185.43,185.56,185.1,185.24,12484.0,165.3653,165.4812,165.071,165.1959,12484.0
2019-04-08 10:00:00,185.25,185.47,185.03,185.3,4850.0,165.2048,165.401,165.0086,165.2494,4850.0
2019-04-08 10:05:00,185.2,185.2,185.0,185.0,2400.0,165.1602,165.1602,164.9818,164.9818,2400.0
2019-04-08 10:10:00,185.0,185.05,184.9,184.98,1970.0,164.9818,165.0264,164.8926,164.964,1970.0
2019-04-08 10:15:00,184.96,185.3,184.95,185.15,4290.0,164.9461,165.2494,164.9372,165.1156,4290.0
2019-04-08 10:20:00,185.11,185.26,185.11,185.24,600.0,165.0799,165.2137,165.0799,165.1959,600.0
2019-04-08 10:25:00,185.28,185.28,184.91,185.11,4086.0,165.2315,165.2315,164.9016,165.0799,4086.0
2019-04-08 10:30:00,185.14,185.21,185.04,185.17,2300.0,165.1067,165.1691,165.0175,165.1334,2300.0
2019-04-08 10:35:00,185.26,185.28,185.17,185.2,2323.0,165.2137,165.2315,165.1334,165.1602,2323.0
2019-04-08 10:40:00,185.25,185.28,185.19,185.19,1639.0,165.2048,165.2315,165.1513,165.1513,1639.0
2019-04-08 10:45:00,185.15,185.21,185.13,185.2,1400.0,165.1156,165.1691,165.0978,165.1602,1400.0
2019-04-08 10:50:00,185.25,185.57,185.25,185.56,2400.0,165.2048,165.4901,165.2048,165.4812,2400.0
2019-04-08 10:55:00,185.6,185.7,185.53,185.6,4468.0,165.5169,165.6061,165.4545,165.5169,4468.0
2019-04-08 11:00:00,185.6,185.85,185.59,185.81,2053.0,165.5169,165.7398,165.508,165.7042,2053.0
2019-04-08 11:05:00,185.84,185.93,185.68,185.68,700.0,165.7309,165.8112,165.5882,165.5882,700.0
2019-04-08 11:10:00,185.61,185.61,185.46,185.46,500.0,165.5258,165.5258,165.392,165.392,500.0
2019-04-08 11:15:00,185.68,185.68,185.55,185.55,550.0,165.5882,165.5882,165.4723,165.4723,550.0
2019-04-08 11:20:00,185.6,185.73,185.56,185.7,3224.0,165.5169,165.6328,165.4812,165.6061,3224.0
2019-04-08 11:25:00,185.72,185.93,185.68,185.93,2250.0,165.6239,165.8112,165.5882,165.8112,2250.0
2019-04-08 11:30:00,185.92,186.2,185.91,186.15,2575.0,165.8023,166.052,165.7934,166.0074,2575.0
2019-04-08 11:35:00,186.16,186.21,186.15,186.17,1236.0,166.0163,166.0609,166.0074,166.0252,1236.0
2019-04-08 11:40:00,186.11,186.11,186.06,186.08,700.0,165.9717,165.9717,165.9271,165.945,700.0
2019-04-08 11:45:00,186.05,186.05,185.91,186.03,2900.0,165.9182,165.9182,165.7934,165.9004,2900.0
2019-04-08 11:50:00,186.11,186.14,186.01,186.14,5880.0,165.9717,165.9985,165.8825,165.9985,5880.0
2019-04-08 11:55:00,186.11,186.19,186.07,186.07,920.0,165.9717,166.0431,165.936,165.936,920.0
2019-04-08 12:00:00,186.1,186.21,185.78,185.78,2100.0,165.9628,166.0609,165.6774,165.6774,2100.0
2019-04-08 12:05:00,185.74,185.75,185.63,185.75,600.0,165.6417,165.6507,165.5437,165.6507,600.0
2019-04-08 12:10:00,185.92,185.92,185.87,185.87,200.0,165.8023,165.8023,165.7577,165.7577,200.0
2019-04-08 12:15:00,185.88,185.88,185.72,185.87,900.0,165.7666,165.7666,165.6239,165.7577,900.0
2019-04-08 12:20:00,185.8,185.98,185.8,185.98,300.0,165.6953,165.8558,165.6953,165.8558,300.0
2019-04-08 12:25:00,186.05,186.12,185.99,186.12,1800.0,165.9182,165.9806,165.8647,165.9806,1800.0
2019-04-08 12:30:00,186.09,186.09,185.93,186.0,3188.0,165.9539,165.9539,165.8112,165.8736,3188.0
2019-04-08 12:35:00,186.04,186.19,186.04,186.17,2500.0,165.9093,166.0431,165.9093,166.0252,2500.0
2019-04-08 12:40:00,186.2,186.25,186.08,186.08,1200.0,166.052,166.0966,165.945,165.945,1200.0
2019-04-08 12:45:00,186.06,186.06,185.95,185.97,1100.0,165.9271,165.9271,165.829,165.8469,1100.0
2019-04-08 12:50:00,185.97,186.05,185.96,185.99,781.0,165.8469,165.9182,165.8379,165.8647,781.0
2019-04-08 12:55:00,186.02,186.02,185.87,185.9,1900.0,165.8915,165.8915,165.7577,165.7844,1900.0
2019-04-08 13:00:00,185.88,186.07,185.81,185.99,2267.0,165.7666,165.936,165.7042,165.8647,2267.0
2019-04-08 13:05:00,186.14,186.17,186.09,186.17,500.0,165.9985,166.0252,165.9539,166.0252,500.0
2019-04-08 13:10:00,186.18,186.29,186.17,186.28,800.0,166.0341,166.1322,166.0252,166.1233,800.0
2019-04-08 13:15:00,186.2,186.2,186.11,186.2,1650.0,166.052,166.052,165.9717,166.052,1650.0
2019-04-08 13:20:00,186.13,186.16,186.11,186.16,500.0,165.9895,166.0163,165.9717,166.0163,500.0
2019-04-08 13:25:00,186.13,186.24,186.12,186.24,800.0,165.9895,166.0876,165.9806,166.0876,800.0
2019-04-08 13:30:00,186.2,186.31,186.2,186.24,1300.0,166.052,166.1501,166.052,166.0876,1300.0
2019-04-08 13:35:00,186.26,186.29,186.12,186.12,1500.0,166.1055,166.1322,165.9806,165.9806,1500.0
2019-04-08 13:40:00,186.15,186.15,186.08,186.08,6800.0,166.0074,166.0074,165.945,165.945,6800.0
2019-04-08 13:45:00,186.13,186.34,186.1,186.34,2265.0,165.9895,166.1768,165.9628,166.1768,2265.0
2019-04-08 13:50:00,186.3,186.44,186.27,186.4,2633.0,166.1412,166.266,166.1144,166.2303,2633.0
2019-04-08 13:55:00,186.41,186.41,186.32,186.36,1737.0,166.2392,166.2392,166.159,166.1947,1737.0
2019-04-08 14:00:00,186.33,186.37,186.25,186.35,2035.0,166.1679,166.2036,166.0966,166.1857,2035.0
2019-04-08 14:05:00,186.32,186.68,186.32,186.68,3267.0,166.159,166.48,166.159,166.48,3267.0
2019-04-08 14:10:00,186.69,186.69,186.55,186.59,1600.0,166.489,166.489,166.3641,166.3998,1600.0
2019-04-08 14:15:00,186.6,186.7,186.53,186.53,1600.0,166.4087,166.4979,166.3463,166.3463,1600.0
2019-04-08 14:20:00,186.45,186.45,186.38,186.42,1300.0,166.2749,166.2749,166.2125,166.2482,1300.0
2019-04-08 14:25:00,186.42,186.49,186.38,186.38,2308.0,166.2482,166.3106,166.2125,166.2125,2308.0
2019-04-08 14:30:00,186.45,186.56,186.42,186.5,1231.0,166.2749,166.373,166.2482,166.3195,1231.0
2019-04-08 14:35:00,186.59,186.66,186.59,186.62,1500.0,166.3998,166.4622,166.3998,166.4265,1500.0
2019-04-08 14:40:00,186.56,186.56,186.45,186.51,2000.0,166.373,166.373,166.2749,166.3284,2000.0
2019-04-08 14:45:00,186.5,186.5,186.4,186.42,1500.0,166.3195,166.3195,166.2303,166.2482,1500.0
2019-04-08 14:50:00,186.39,186.46,186.39,186.43,3746.0,166.2214,166.2838,166.2214,166.2571,3746.0
2019-04-08 14:55:00,186.43,186.46,186.24,186.35,2819.0,166.2571,166.2838,166.0876,166.1857,2819.0
2019-04-08 15:00:00,186.36,186.39,186.32,186.39,1064.0,166.1947,166.2214,166.159,166.2214,1064.0
2019-04-08 15:05:00,186.42,186.5,186.33,186.33,1210.0,166.2482,166.3195,166.1679,166.1679,1210.0
2019-04-08 15:10:00,186.37,186.44,186.32,186.37,2330.0,166.2036,166.266,166.159,166.2036,2330.0
2019-04-08 15:15:00,186.35,186.47,186.32,186.47,4135.0,166.1857,166.2928,166.159,166.2928,4135.0
2019-04-08 15:20:00,186.5,186.5,186.28,186.28,2969.0,166.3195,166.3195,166.1233,166.1233,2969.0
2019-04-08 15:25:00,186.24,186.3,186.15,186.15,3642.0,166.0876,166.1412,166.0074,166.0074,3642.0
2019-04-08 15:30:00,186.15,186.15,186.01,186.01,7880.0,166.0074,166.0074,165.8825,165.8825,7880.0
2019-04-08 15:35:00,185.96,186.16,185.93,185.99,6332.0,165.8379,166.0163,165.8112,165.8647,6332.0
2019-04-08 15:40:00,186.02,186.11,186.02,186.07,7444.0,165.8915,165.9717,165.8915,165.936,7444.0
2019-04-08 15:45:00,186.09,186.25,186.09,186.15,8491.0,165.9539,166.0966,165.9539,166.0074,8491.0
2019-04-08 15:50:00,186.17,186.24,186.15,186.21,11289.0,166.0252,166.0876,166.0074,166.0609,11289.0
2019-04-08 15:55:00,186.24,186.24,185.96,186.0,26625.0,166.0876,166.0876,165.8379,165.8736,26625.0
2019-04-09 09:30:00,184.65,184.88,183.68,183.69,16589.0,164.6697,164.8748,163.8047,163.8136,16589.0
2019-04-09 09:35:00,183.71,183.83,183.27,183.33,9800.0,163.8314,163.9384,163.439,163.4925,9800.0
2019-04-09 09:40:00,183.32,183.8,183.31,183.53,8007.0,163.4836,163.9117,163.4747,163.6709,8007.0
2019-04-09 09:45:00,183.56,183.67,183.34,183.5,10502.0,163.6976,163.7957,163.5014,163.6441,10502.0
2019-04-09 09:50:00,183.46,183.84,183.46,183.77,5800.0,163.6085,163.9473,163.6085,163.8849,5800.0
2019-04-09 09:55:00,183.88,184.39,183.87,183.94,5900.0,163.983,164.4378,163.9741,164.0365,5900.0
2019-04-09 10:00:00,183.93,184.04,183.76,183.96,1500.0,164.0276,164.1257,163.876,164.0544,1500.0
2019-04-09 10:05:00,184.05,184.49,184.01,184.3,4500.0,164.1346,164.527,164.0989,164.3576,4500.0
2019-04-09 10:10:00,184.24,184.3,184.04,184.04,5305.0,164.3041,164.3576,164.1257,164.1257,5305.0
2019-04-09 10:15:00,184.01,184.03,183.82,183.84,3903.0,164.0989,164.1168,163.9295,163.9473,3903.0
2019-04-09 10:20:00,183.84,184.07,183.76,184.02,11100.0,163.9473,164.1525,163.876,164.1079,11100.0
2019-04-09 10:25:00,184.05,184.1,183.89,184.06,1600.0,164.1346,164.1792,163.9919,164.1435,1600.0
2019-04-09 10:30:00,184.09,184.11,183.95,183.99,4328.0,164.1703,164.1881,164.0454,164.0811,4328.0
2019-04-09 10:35:00,184.02,184.14,183.86,183.86,3045.0,164.1079,164.2149,163.9652,163.9652,3045.0
2019-04-09 10:40:00,183.95,183.95,183.48,183.51,5270.0,164.0454,164.0454,163.6263,163.653,5270.0
2019-04-09 10:45:00,183.47,183.62,183.38,183.38,2290.0,163.6174,163.7511,163.5371,163.5371,2290.0
2019-04-09 10:50:00,183.4,183.53,183.36,183.52,2900.0,163.555,163.6709,163.5193,163.662,2900.0
2019-04-09 10:55:00,183.45,183.55,183.36,183.46,5188.0,163.5995,163.6887,163.5193,163.6085,5188.0
2019-04-09 11:00:00,183.53,183.78,183.53,183.76,2200.0,163.6709,163.8938,163.6709,163.876,2200.0
2019-04-09 11:05:00,183.75,183.87,183.71,183.74,7113.0,163.8671,163.9741,163.8314,163.8582,7113.0
2019-04-09 11:10:00,183.74,183.86,183.47,183.62,6779.0,163.8582,163.9652,163.6174,163.7511,6779.0
2019-04-09 11:15:00,183.65,183.77,183.52,183.59,4714.0,163.7779,163.8849,163.662,163.7244,4714.0
2019-04-09 11:20:00,183.58,183.66,183.39,183.39,2302.0,163.7155,163.7868,163.546,163.546,2302.0
2019-04-09 11:25:00,183.35,183.46,183.28,183.28,1700.0,163.5104,163.6085,163.4479,163.4479,1700.0
2019-04-09 11:30:00,183.31,183.43,183.26,183.27,5841.0,163.4747,163.5817,163.4301,163.439,5841.0
2019-04-09 11:35:00,183.22,183.32,183.15,183.16,8236.0,163.3944,163.4836,163.332,163.3409,8236.0
2019-04-09 11:40:00,183.09,183.26,183.05,183.22,8162.0,163.2785,163.4301,163.2428,163.3944,8162.0
2019-04-09 11:45:00,183.28,183.66,183.16,183.66,10049.0,163.4479,163.7868,163.3409,163.7868,10049.0
2019-04-09 11:50:00,183.58,183.63,183.44,183.46,2237.0,163.7155,163.7601,163.5906,163.6085,2237.0
2019-04-09 11:55:00,183.42,183.66,183.42,183.43,2450.0,163.5728,163.7868,163.5728,163.5817,2450.0
2019-04-09 12:00:00,183.41,183.55,183.34,183.55,2580.0,163.5639,163.6887,163.5014,163.6887,2580.0
2019-04-09 12:05:00,183.62,183.67,183.57,183.64,1914.0,163.7511,163.7957,163.7066,163.769,1914.0
2019-04-09 12:10:00,183.66,183.97,183.61,183.82,2400.0,163.7868,164.0633,163.7422,163.9295,2400.0
2019-04-09 12:15:00,183.93,183.99,183.88,183.99,600.0,164.0276,164.0811,163.983,164.0811,600.0
2019-04-09 12:20:00,183.89,183.89,183.82,183.82,1583.0,163.9919,163.9919,163.9295,163.9295,1583.0
2019-04-09 12:25:00,183.87,183.87,183.74,183.75,1617.0,163.9741,163.9741,163.8582,163.8671,1617.0
2019-04-09 12:30:00,183.75,183.8,183.72,183.77,2300.0,163.8671,163.9117,163.8403,163.8849,2300.0
2019-04-09 12:35:00,183.76,183.77,183.71,183.71,1000.0,163.876,163.8849,163.8314,163.8314,1000.0
2019-04-09 12:40:00,183.71,183.79,183.71,183.77,1136.0,163.8314,163.9028,163.8314,163.8849,1136.0
2019-04-09 12:45:00,183.76,183.78,183.65,183.65,18206.0,163.876,163.8938,163.7779,163.7779,18206.0
2019-04-09 12:50:00,183.69,183.75,183.69,183.73,2002.0,163.8136,163.8671,163.8136,163.8492,2002.0
2019-04-09 12:55:00,183.76,183.79,183.52,183.56,2249.0,163.876,163.9028,163.662,163.6976,2249.0
2019-04-09 13:00:00,183.52,183.57,183.47,183.51,1625.0,163.662,163.7066,163.6174,163.653,1625.0
2019-04-09 13:05:00,183.48,183.56,183.42,183.52,1335.0,163.6263,163.6976,163.5728,163.662,1335.0
2019-04-09 13:10:00,183.56,183.64,183.52,183.52,900.0,163.6976,163.769,163.662,163.662,900.0
2019-04-09 13:15:00,183.58,183.68,183.57,183.62,1500.0,163.7155,163.8047,163.7066,163.7511,1500.0
2019-04-09 13:20:00,183.66,183.66,183.54,183.64,1208.0,163.7868,163.7868,163.6798,163.769,1208.0
2019-04-09 13:25:00,183.6,183.73,183.6,183.66,3061.0,163.7333,163.8492,163.7333,163.7868,3061.0
2019-04-09 13:30:00,183.63,183.71,183.54,183.68,5475.0,163.7601,163.8314,163.6798,163.8047,5475.0
2019-04-09 13:35:00,183.63,183.63,183.52,183.53,1600.0,163.7601,163.7601,163.662,163.6709,1600.0
2019-04-09 13:40:00,183.52,183.52,183.4,183.44,2500.0,163.662,163.662,163.555,163.5906,2500.0
2019-04-09 13:45:00,183.4,183.43,183.35,183.39,1200.0,163.555,163.5817,163.5104,163.546,1200.0
2019-04-09 13:50:00,183.35,183.35,183.17,183.19,3445.0,163.5104,163.5104,163.3498,163.3677,3445.0
2019-04-09 13:55:00,183.22,183.29,183.22,183.29,2459.0,163.3944,163.4569,163.3944,163.4569,2459.0
2019-04-09 14:00:00,183.27,183.27,183.09,183.09,1630.0,163.439,163.439,163.2785,163.2785,1630.0
2019-04-09 14:05:00,183.07,183.07,182.85,182.88,2684.0,163.2607,163.2607,163.0645,163.0912,2684.0
2019-04-09 14:10:00,182.9,183.05,182.88,183.04,3400.0,163.1091,163.2428,163.0912,163.2339,3400.0
2019-04-09 14:15:00,183.05,183.16,183.01,183.06,3394.0,163.2428,163.3409,163.2072,163.2517,3394.0
2019-04-09 14:20:00,183.1,183.1,182.95,183.0,3413.0,163.2874,163.2874,163.1536,163.1982,3413.0
2019-04-09 14:25:00,183.0,183.03,182.87,182.87,3300.0,163.1982,163.225,163.0823,163.0823,3300.0
2019-04-09 14:30:00,182.88,183.02,182.88,182.96,2497.0,163.0912,163.2161,163.0912,163.1626,2497.0
2019-04-09 14:35:00,182.96,183.0,182.96,183.0,1996.0,163.1626,163.1982,163.1626,163.1982,1996.0
2019-04-09 14:40:00,183.02,183.02,182.55,182.56,4564.0,163.2161,163.2161,162.7969,162.8058,4564.0
2019-04-09 14:45:00,182.5,182.53,182.44,182.51,2518.0,162.7523,162.7791,162.6988,162.7613,2518.0
2019-04-09 14:50:00,182.51,183.0,182.51,182.73,6770.0,162.7613,163.1982,162.7613,162.9574,6770.0
2019-04-09 14:55:00,182.73,182.76,182.63,182.63,5945.0,162.9574,162.9842,162.8683,162.8683,5945.0
2019-04-09 15:00:00,182.63,182.77,182.62,182.73,4487.0,162.8683,162.9931,162.8594,162.9574,4487.0
2019-04-09 15:05:00,182.73,182.73,182.61,182.68,2364.0,162.9574,162.9574,162.8504,162.9129,2364.0
2019-04-09 15:10:00,182.68,182.71,182.63,182.67,4302.0,162.9129,162.9396,162.8683,162.9039,4302.0
2019-04-09 15:15:00,182.65,182.77,182.64,182.66,3899.0,162.8861,162.9931,162.8772,162.895,3899.0
2019-04-09 15:20:00,182.65,182.66,182.46,182.5,4259.0,162.8861,162.895,162.7167,162.7523,4259.0
2019-04-09 15:25:00,182.5,182.55,182.44,182.54,4305.0,162.7523,162.7969,162.6988,162.788,4305.0
2019-04-09 15:30:00,182.58,182.74,182.56,182.73,3540.0,162.8237,162.9664,162.8058,162.9574,3540.0
2019-04-09 15:35:00,182.74,182.74,182.66,182.74,4075.0,162.9664,162.9664,162.895,162.9664,4075.0
2019-04-09 15:40:00,182.74,182.74,182.56,182.59,4520.0,162.9664,162.9664,162.8058,162.8326,4520.0
2019-04-09 15:45:00,182.58,182.79,182.58,182.67,8859.0,162.8237,163.011,162.8237,162.9039,8859.0
2019-04-09 15:50:00,182.7,182.76,182.41,182.41,17066.0,162.9307,162.9842,162.6721,162.6721,17066.0
2019-04-09 15:55:00,182.4,182.57,182.23,182.5,38812.0,162.6632,162.8148,162.5116,162.7523,38812.0
2019-04-10 09:30:00,182.61,182.87,182.24,182.73,8044.0,162.8504,163.0823,162.5205,162.9574,8044.0
2019-04-10 09:35:00,182.57,182.79,182.37,182.75,4300.0,162.8148,163.011,162.6364,162.9753,4300.0
2019-04-10 09:40:00,182.57,182.57,182.14,182.15,2800.0,162.8148,162.8148,162.4313,162.4402,2800.0
2019-04-10 09:45:00,182.13,182.37,181.99,182.0,10027.0,162.4224,162.6364,162.2975,162.3064,10027.0
2019-04-10 09:50:00,182.03,182.15,181.62,182.08,14058.0,162.3332,162.4402,161.9676,162.3778,14058.0
2019-04-10 09:55:00,182.06,182.07,181.77,182.06,14968.0,162.3599,162.3689,162.1013,162.3599,14968.0
2019-04-10 10:00:00,182.02,182.12,181.49,181.51,11088.0,162.3243,162.4135,161.8516,161.8695,11088.0
2019-04-10 10:05:00,181.6,181.91,181.49,181.6,10818.0,161.9497,162.2262,161.8516,161.9497,10818.0
2019-04-10 10:10:00,181.61,181.61,180.96,181.11,10597.0,161.9586,161.9586,161.379,161.5127,10597.0
2019-04-10 10:15:00,181.11,181.3,181.11,181.29,5191.0,161.5127,161.6822,161.5127,161.6733,5191.0
2019-04-10 10:20:00,181.29,181.37,180.8,181.0,12862.0,161.6733,161.7446,161.2363,161.4146,12862.0
2019-04-10 10:25:00,181.09,181.19,180.83,181.0,9701.0,161.4949,161.5841,161.263,161.4146,9701.0
2019-04-10 10:30:00,181.07,181.26,180.96,181.14,13232.0,161.4771,161.6465,161.379,161.5395,13232.0
2019-04-10 10:35:00,181.14,181.19,180.97,181.11,5649.0,161.5395,161.5841,161.3879,161.5127,5649.0
2019-04-10 10:40:00,181.11,181.14,180.99,181.0,11700.0,161.5127,161.5395,161.4057,161.4146,11700.0
2019-04-10 10:45:00,181.07,181.19,181.02,181.06,7870.0,161.4771,161.5841,161.4325,161.4682,7870.0
2019-04-10 10:50:00,181.06,181.23,180.99,181.08,6046.0,161.4682,161.6198,161.4057,161.486,6046.0
2019-04-10 10:55:00,181.12,181.22,181.03,181.08,8900.0,161.5217,161.6108,161.4414,161.486,8900.0
2019-04-10 11:00:00,181.05,181.51,181.05,181.27,23664.0,161.4592,161.8695,161.4592,161.6554,23664.0
2019-04-10 11:05:00,181.2,181.32,181.15,181.17,21700.0,161.593,161.7,161.5484,161.5663,21700.0
2019-04-10 11:10:00,181.08,181.22,181.08,181.1,3728.0,161.486,161.6108,161.486,161.5038,3728.0
2019-04-10 11:15:00,181.2,181.25,181.04,181.1,5400.0,161.593,161.6376,161.4503,161.5038,5400.0
2019-04-10 11:20:00,181.06,181.32,181.05,181.3,2100.0,161.4682,161.7,161.4592,161.6822,2100.0
2019-04-10 11:25:00,181.28,181.42,181.2,181.23,10662.0,161.6643,161.7892,161.593,161.6198,10662.0
2019-04-10 11:30:00,181.33,181.48,181.29,181.33,15257.0,161.7089,161.8427,161.6733,161.7089,15257.0
2019-04-10 11:35:00,181.35,181.5,181.26,181.31,9811.0,161.7268,161.8605,161.6465,161.6911,9811.0
2019-04-10 11:40:00,181.33,181.42,181.24,181.28,19086.0,161.7089,161.7892,161.6287,161.6643,19086.0
2019-04-10 11:45:00,181.3,181.35,181.23,181.29,7292.0,161.6822,161.7268,161.6198,161.6733,7292.0
2019-04-10 11:50:00,181.28,181.35,181.2,181.3,7100.0,161.6643,161.7268,161.593,161.6822,7100.0
2019-04-10 11:55:00,181.29,181.36,181.02,181.02,6500.0,161.6733,161.7357,161.4325,161.4325,6500.0
2019-04-10 12:00:00,181.09,181.12,180.98,181.03,5407.0,161.4949,161.5217,161.3968,161.4414,5407.0
2019-04-10 12:05:00,181.08,181.18,181.08,181.14,3100.0,161.486,161.5752,161.486,161.5395,3100.0
2019-04-10 12:10:00,181.11,181.2,181.07,181.1,12290.0,161.5127,161.593,161.4771,161.5038,12290.0
2019-04-10 12:15:00,181.14,181.32,181.13,181.32,6772.0,161.5395,161.7,161.5306,161.7,6772.0
2019-04-10 12:20:00,181.34,181.44,181.28,181.35,9142.0,161.7179,161.807,161.6643,161.7268,9142.0
2019-04-10 12:25:00,181.38,181.46,181.31,181.34,10691.0,161.7535,161.8249,161.6911,161.7179,10691.0
2019-04-10 12:30:00,181.33,181.45,181.32,181.36,7662.0,161.7089,161.816,161.7,161.7357,7662.0
2019-04-10 12:35:00,181.37,181.4,181.27,181.34,3152.0,161.7446,161.7714,161.6554,161.7179,3152.0
2019-04-10 12:40:00,181.33,181.36,181.28,181.28,4290.0,161.7089,161.7357,161.6643,161.6643,4290.0
2019-04-10 12:45:00,181.35,181.41,181.34,181.41,5000.0,161.7268,161.7803,161.7179,161.7803,5000.0
2019-04-10 12:50:00,181.41,181.45,181.32,181.45,8645.0,161.7803,161.816,161.7,161.816,8645.0
2019-04-10 12:55:00,181.46,181.79,181.46,181.77,3764.0,161.8249,162.1192,161.8249,162.1013,3764.0
2019-04-10 13:00:00,181.79,182.06,181.79,182.06,4000.0,162.1192,162.3599,162.1192,162.3599,4000.0
2019-04-10 13:05:00,182.12,182.25,182.02,182.02,3472.0,162.4135,162.5294,162.3243,162.3243,3472.0
2019-04-10 13:10:00,182.03,182.15,182.03,182.09,1900.0,162.3332,162.4402,162.3332,162.3867,1900.0
2019-04-10 13:15:00,182.15,182.37,182.15,182.33,4400.0,162.4402,162.6364,162.4402,162.6007,4400.0
2019-04-10 13:20:00,182.29,182.52,182.26,182.49,11350.0,162.5651,162.7702,162.5383,162.7434,11350.0
2019-04-10 13:25:00,182.5,182.5,182.35,182.4,3908.0,162.7523,162.7523,162.6186,162.6632,3908.0
2019-04-10 13:30:00,182.39,182.54,182.38,182.39,6260.0,162.6542,162.788,162.6453,162.6542,6260.0
2019-04-10 13:35:00,182.41,182.57,182.38,182.51,5197.0,162.6721,162.8148,162.6453,162.7613,5197.0
2019-04-10 13:40:00,182.53,182.81,182.49,182.77,9099.0,162.7791,163.0288,162.7434,162.9931,9099.0
2019-04-10 13:45:00,182.7,182.72,182.51,182.51,7306.0,162.9307,162.9485,162.7613,162.7613,7306.0
2019-04-10 13:50:00,182.49,183.0,182.48,182.72,18616.0,162.7434,163.1982,162.7345,162.9485,18616.0
2019-04-10 13:55:00,182.73,182.85,182.72,182.8,5535.0,162.9574,163.0645,162.9485,163.0199,5535.0
2019-04-10 14:00:00,182.84,183.05,182.78,183.05,3975.0,163.0555,163.2428,163.002,163.2428,3975.0
2019-04-10 14:05:00,183.05,183.08,182.82,182.88,6036.0,163.2428,163.2696,163.0377,163.0912,6036.0
2019-04-10 14:10:00,182.93,183.02,182.76,182.76,6494.0,163.1358,163.2161,162.9842,162.9842,6494.0
2019-04-10 14:15:00,182.74,182.97,182.74,182.97,6700.0,162.9664,163.1715,162.9664,163.1715,6700.0
2019-04-10 14:20:00,182.93,182.93,182.62,182.71,6096.0,163.1358,163.1358,162.8594,162.9396,6096.0
2019-04-10 14:25:00,182.7,182.83,182.69,182.77,4125.0,162.9307,163.0466,162.9218,162.9931,4125.0
2019-04-10 14:30:00,182.72,182.78,182.58,182.65,3382.0,162.9485,163.002,162.8237,162.8861,3382.0
2019-04-10 14:35:00,182.74,182.85,182.74,182.85,2781.0,162.9664,163.0645,162.9664,163.0645,2781.0
2019-04-10 14:40:00,182.89,183.27,182.88,183.16,16008.0,163.1001,163.439,163.0912,163.3409,16008.0
2019-04-10 14:45:00,183.16,183.17,182.98,182.98,3610.0,163.3409,163.3498,163.1804,163.1804,3610.0
2019-04-10 14:50:00,182.96,183.07,182.96,183.07,5722.0,163.1626,163.2607,163.1626,163.2607,5722.0
2019-04-10 14:55:00,183.04,183.07,183.01,183.01,4177.0,163.2339,163.2607,163.2072,163.2072,4177.0
2019-04-10 15:00:00,183.01,183.21,182.96,183.19,4792.0,163.2072,163.3855,163.1626,163.3677,4792.0
2019-04-10 15:05:00,183.19,183.23,183.11,183.21,5260.0,163.3677,163.4033,163.2963,163.3855,5260.0
2019-04-10 15:10:00,183.22,183.58,183.16,183.53,11172.0,163.3944,163.7155,163.3409,163.6709,11172.0
2019-04-10 15:15:00,183.55,183.56,183.34,183.36,4507.0,163.6887,163.6976,163.5014,163.5193,4507.0
2019-04-10 15:20:00,183.36,183.37,183.26,183.27,6366.0,163.5193,163.5282,163.4301,163.439,6366.0
2019-04-10 15:25:00,183.26,183.35,183.24,183.35,5197.0,163.4301,163.5104,163.4123,163.5104,5197.0
2019-04-10 15:30:00,183.36,183.42,183.05,183.05,10427.0,163.5193,163.5728,163.2428,163.2428,10427.0
2019-04-10 15:35:00,183.03,183.16,183.0,183.04,4900.0,163.225,163.3409,163.1982,163.2339,4900.0
2019-04-10 15:40:00,183.04,183.09,182.97,183.04,6867.0,163.2339,163.2785,163.1715,163.2339,6867.0
2019-04-10 15:45:00,183.04,183.04,182.74,182.78,11071.0,163.2339,163.2339,162.9664,163.002,11071.0
2019-04-10 15:50:00,182.76,182.77,182.62,182.65,18553.0,162.9842,162.9931,162.8594,162.8861,18553.0
2019-04-10 15:55:00,182.63,182.87,182.61,182.86,44230.0,162.8683,163.0823,162.8504,163.0734,44230.0
2019-04-11 09:30:00,183.45,183.45,182.94,182.96,8952.0,163.5995,163.5995,163.1447,163.1626,8952.0
2019-04-11 09:35:00,182.76,183.0,182.32,182.6,1793.0,162.9842,163.1982,162.5918,162.8415,1793.0
2019-04-11 09:40:00,183.03,183.22,183.03,183.13,1114.0,163.225,163.3944,163.225,163.3142,1114.0
2019-04-11 09:45:00,183.33,183.56,183.33,183.49,6563.0,163.4925,163.6976,163.4925,163.6352,6563.0
2019-04-11 09:50:00,183.69,183.69,183.5,183.5,1600.0,163.8136,163.8136,163.6441,163.6441,1600.0
2019-04-11 09:55:00,183.65,183.65,183.15,183.2,3900.0,163.7779,163.7779,163.332,163.3766,3900.0
2019-04-11 10:00:00,183.2,183.2,182.94,183.06,7014.0,163.3766,163.3766,163.1447,163.2517,7014.0
2019-04-11 10:05:00,183.06,183.06,182.74,182.74,9398.0,163.2517,163.2517,162.9664,162.9664,9398.0
2019-04-11 10:10:00,182.74,183.06,182.72,183.0,18144.0,162.9664,163.2517,162.9485,163.1982,18144.0
2019-04-11 10:15:00,183.09,183.42,182.89,183.27,12807.0,163.2785,163.5728,163.1001,163.439,12807.0
2019-04-11 10:20:00,183.27,183.28,182.87,182.88,13610.0,163.439,163.4479,163.0823,163.0912,13610.0
2019-04-11 10:25:00,182.9,183.07,182.9,182.95,7500.0,163.1091,163.2607,163.1091,163.1536,7500.0
2019-04-11 10:30:00,182.89,183.05,182.84,182.99,2828.0,163.1001,163.2428,163.0555,163.1893,2828.0
2019-04-11 10:35:00,182.99,183.01,182.78,183.01,2323.0,163.1893,163.2072,163.002,163.2072,2323.0
2019-04-11 10:40:00,183.05,183.15,182.98,182.98,5370.0,163.2428,163.332,163.1804,163.1804,5370.0
2019-04-11 10:45:00,183.03,183.09,182.94,182.98,6819.0,163.225,163.2785,163.1447,163.1804,6819.0
2019-04-11 10:50:00,183.0,183.09,182.9,182.9,3504.0,163.1982,163.2785,163.1091,163.1091,3504.0
2019-04-11 10:55:00,182.85,183.0,182.85,182.96,1716.0,163.0645,163.1982,163.0645,163.1626,1716.0
2019-04-11 11:00:00,182.93,183.0,182.73,182.95,4207.0,163.1358,163.1982,162.9574,163.1536,4207.0
2019-04-11 11:05:00,183.01,183.21,183.01,183.07,5247.0,163.2072,163.3855,163.2072,163.2607,5247.0
2019-04-11 11:10:00,183.07,183.07,182.94,183.02,5064.0,163.2607,163.2607,163.1447,163.2161,5064.0
2019-04-11 11:15:00,183.08,183.13,182.97,183.0,20358.0,163.2696,163.3142,163.1715,163.1982,20358.0
2019-04-11 11:20:00,183.01,183.21,182.92,182.95,12124.0,163.2072,163.3855,163.1269,163.1536,12124.0
2019-04-11 11:25:00,182.97,183.06,182.9,183.0,7380.0,163.1715,163.2517,163.1091,163.1982,7380.0
2019-04-11 11:30:00,182.99,183.03,182.77,182.77,4735.0,163.1893,163.225,162.9931,162.9931,4735.0
2019-04-11 11:35:00,182.78,182.84,182.7,182.7,2500.0,163.002,163.0555,162.9307,162.9307,2500.0
2019-04-11 11:40:00,182.54,182.54,182.23,182.31,2809.0,162.788,162.788,162.5116,162.5829,2809.0
2019-04-11 11:45:00,182.31,182.46,182.22,182.36,6313.0,162.5829,162.7167,162.5026,162.6275,6313.0
2019-04-11 11:50:00,182.32,182.41,182.3,182.37,2454.0,162.5918,162.6721,162.574,162.6364,2454.0
2019-04-11 11:55:00,182.3,182.62,182.28,182.57,5301.0,162.574,162.8594,162.5561,162.8148,5301.0
2019-04-11 12:00:00,182.6,182.69,182.6,182.63,2139.0,162.8415,162.9218,162.8415,162.8683,2139.0
2019-04-11 12:05:00,182.69,182.69,182.56,182.67,5129.0,162.9218,162.9218,162.8058,162.9039,5129.0
2019-04-11 12:10:00,182.73,182.75,182.69,182.75,1319.0,162.9574,162.9753,162.9218,162.9753,1319.0
2019-04-11 12:15:00,182.8,182.8,182.66,182.68,2564.0,163.0199,163.0199,162.895,162.9129,2564.0
2019-04-11 12:20:00,182.69,182.74,182.58,182.71,3571.0,162.9218,162.9664,162.8237,162.9396,3571.0
2019-04-11 12:25:00,182.68,182.74,182.64,182.64,2604.0,162.9129,162.9664,162.8772,162.8772,2604.0
2019-04-11 12:30:00,182.56,182.63,182.56,182.63,1333.0,162.8058,162.8683,162.8058,162.8683,1333.0
2019-04-11 12:35:00,182.62,182.67,182.56,182.56,5381.0,162.8594,162.9039,162.8058,162.8058,5381.0
2019-04-11 12:40:00,182.55,182.6,182.46,182.56,3616.0,162.7969,162.8415,162.7167,162.8058,3616.0
2019-04-11 12:45:00,182.58,182.63,182.52,182.58,1200.0,162.8237,162.8683,162.7702,162.8237,1200.0
2019-04-11 12:50:00,182.58,182.68,182.52,182.65,4920.0,162.8237,162.9129,162.7702,162.8861,4920.0
2019-04-11 12:55:00,182.61,182.82,182.46,182.82,4494.0,162.8504,163.0377,162.7167,163.0377,4494.0
2019-04-11 13:00:00,182.86,182.93,182.85,182.87,1505.0,163.0734,163.1358,163.0645,163.0823,1505.0
2019-04-11 13:05:00,182.86,182.9,182.81,182.9,1880.0,163.0734,163.1091,163.0288,163.1091,1880.0
2019-04-11 13:10:00,182.9,182.9,182.68,182.68,3109.0,163.1091,163.1091,162.9129,162.9129,3109.0
2019-04-11 13:15:00,182.71,182.83,182.69,182.79,5194.0,162.9396,163.0466,162.9218,163.011,5194.0
2019-04-11 13:20:00,182.81,182.82,182.73,182.77,5264.0,163.0288,163.0377,162.9574,162.9931,5264.0
2019-04-11 13:25:00,182.74,182.78,182.67,182.7,5348.0,162.9664,163.002,162.9039,162.9307,5348.0
2019-04-11 13:30:00,182.7,182.72,182.55,182.59,3024.0,162.9307,162.9485,162.7969,162.8326,3024.0
2019-04-11 13:35:00,182.57,182.62,182.48,182.5,6842.0,162.8148,162.8594,162.7345,162.7523,6842.0
2019-04-11 13:40:00,182.51,182.51,182.43,182.5,3620.0,162.7613,162.7613,162.6899,162.7523,3620.0
2019-04-11 13:45:00,182.5,182.63,182.5,182.54,4880.0,162.7523,162.8683,162.7523,162.788,4880.0
2019-04-11 13:50:00,182.57,182.65,182.54,182.58,2200.0,162.8148,162.8861,162.788,162.8237,2200.0
2019-04-11 13:55:00,182.51,182.53,182.45,182.48,4403.0,162.7613,162.7791,162.7077,162.7345,4403.0
2019-04-11 14:00:00,182.5,182.65,182.5,182.65,2967.0,162.7523,162.8861,162.7523,162.8861,2967.0
2019-04-11 14:05:00,182.74,182.74,182.55,182.62,4593.0,162.9664,162.9664,162.7969,162.8594,4593.0
2019-04-11 14:10:00,182.58,182.61,182.47,182.47,6471.0,162.8237,162.8504,162.7256,162.7256,6471.0
2019-04-11 14:15:00,182.45,182.56,182.44,182.45,6300.0,162.7077,162.8058,162.6988,162.7077,6300.0
2019-04-11 14:20:00,182.44,182.59,182.43,182.58,10000.0,162.6988,162.8326,162.6899,162.8237,10000.0
2019-04-11 14:25:00,182.58,182.75,182.55,182.66,8754.0,162.8237,162.9753,162.7969,162.895,8754.0
2019-04-11 14:30:00,182.66,183.0,182.66,182.85,15650.0,162.895,163.1982,162.895,163.0645,15650.0
2019-04-11 14:35:00,182.7,182.7,182.61,182.66,1072.0,162.9307,162.9307,162.8504,162.895,1072.0
2019-04-11 14:40:00,182.62,182.67,182.55,182.59,5977.0,162.8594,162.9039,162.7969,162.8326,5977.0
2019-04-11 14:45:00,182.51,182.54,182.43,182.43,1619.0,162.7613,162.788,162.6899,162.6899,1619.0
2019-04-11 14:50:00,182.35,182.52,182.34,182.4,3954.0,162.6186,162.7702,162.6096,162.6632,3954.0
2019-04-11 14:55:00,182.32,182.51,182.32,182.51,4012.0,162.5918,162.7613,162.5918,162.7613,4012.0
2019-04-11 15:00:00,182.53,182.69,182.51,182.69,1799.0,162.7791,162.9218,162.7613,162.9218,1799.0
2019-04-11 15:05:00,182.73,182.81,182.67,182.67,1596.0,162.9574,163.0288,162.9039,162.9039,1596.0
2019-04-11 15:10:00,182.67,182.84,182.66,182.76,4000.0,162.9039,163.0555,162.895,162.9842,4000.0
2019-04-11 15:15:00,182.79,182.82,182.65,182.67,8633.0,163.011,163.0377,162.8861,162.9039,8633.0
2019-04-11 15:20:00,182.65,182.66,182.55,182.55,2985.0,162.8861,162.895,162.7969,162.7969,2985.0
2019-04-11 15:25:00,182.56,182.62,182.55,182.59,3543.0,162.8058,162.8594,162.7969,162.8326,3543.0
2019-04-11 15:30:00,182.62,182.85,182.6,182.81,12114.0,162.8594,163.0645,162.8415,163.0288,12114.0
2019-04-11 15:35:00,182.8,182.92,182.79,182.86,12559.0,163.0199,163.1269,163.011,163.0734,12559.0
2019-04-11 15:40:00,182.86,182.92,182.78,182.78,16064.0,163.0734,163.1269,163.002,163.002,16064.0
2019-04-11 15:45:00,182.78,182.9,182.78,182.82,12181.0,163.002,163.1091,163.002,163.0377,12181.0
2019-04-11 15:50:00,182.82,183.0,182.76,182.99,36071.0,163.0377,163.1982,162.9842,163.1893,36071.0
2019-04-11 15:55:00,183.0,183.07,182.75,182.91,97604.0,163.1982,163.2607,162.9753,163.118,97604.0
2019-04-12 09:30:00,183.84,184.02,183.58,183.99,17462.0,163.9473,164.1079,163.7155,164.0811,17462.0
2019-04-12 09:35:00,184.14,184.3,183.91,183.95,14050.0,164.2149,164.3576,164.0098,164.0454,14050.0
2019-04-12 09:40:00,183.96,184.15,183.8,184.14,15453.0,164.0544,164.2238,163.9117,164.2149,15453.0
2019-04-12 09:45:00,184.12,184.33,183.99,184.05,7216.0,164.197,164.3843,164.0811,164.1346,7216.0
2019-04-12 09:50:00,184.04,184.09,183.88,183.96,8025.0,164.1257,164.1703,163.983,164.0544,8025.0
2019-04-12 09:55:00,183.97,183.97,183.59,183.84,28900.0,164.0633,164.0633,163.7244,163.9473,28900.0
2019-04-12 10:00:00,183.86,183.86,183.56,183.65,3856.0,163.9652,163.9652,163.6976,163.7779,3856.0
2019-04-12 10:05:00,183.65,183.74,183.46,183.62,8253.0,163.7779,163.8582,163.6085,163.7511,8253.0
2019-04-12 10:10:00,183.7,183.77,183.43,183.55,11020.0,163.8225,163.8849,163.5817,163.6887,11020.0
2019-04-12 10:15:00,183.53,183.54,183.43,183.54,4655.0,163.6709,163.6798,163.5817,163.6798,4655.0
2019-04-12 10:20:00,183.51,183.86,183.51,183.8,1200.0,163.653,163.9652,163.653,163.9117,1200.0
2019-04-12 10:25:00,183.88,183.97,183.65,183.7,10263.0,163.983,164.0633,163.7779,163.8225,10263.0
2019-04-12 10:30:00,183.71,183.72,183.54,183.62,7634.0,163.8314,163.8403,163.6798,163.7511,7634.0
2019-04-12 10:35:00,183.64,183.67,183.35,183.35,6865.0,163.769,163.7957,163.5104,163.5104,6865.0
2019-04-12 10:40:00,183.26,183.32,183.21,183.25,3700.0,163.4301,163.4836,163.3855,163.4212,3700.0
2019-04-12 10:45:00,183.34,183.35,183.09,183.09,6736.0,163.5014,163.5104,163.2785,163.2785,6736.0
2019-04-12 10:50:00,183.08,183.32,183.0,183.31,4237.0,163.2696,163.4836,163.1982,163.4747,4237.0
2019-04-12 10:55:00,183.27,183.28,183.22,183.25,2197.0,163.439,163.4479,163.3944,163.4212,2197.0
2019-04-12 11:00:00,183.18,183.26,183.0,183.16,22107.0,163.3588,163.4301,163.1982,163.3409,22107.0
2019-04-12 11:05:00,183.25,183.36,183.21,183.21,3795.0,163.4212,163.5193,163.3855,163.3855,3795.0
2019-04-12 11:10:00,183.23,183.3,183.18,183.29,2717.0,163.4033,163.4658,163.3588,163.4569,2717.0
2019-04-12 11:15:00,183.17,183.18,183.04,183.09,2301.0,163.3498,163.3588,163.2339,163.2785,2301.0
2019-04-12 11:20:00,183.13,183.28,183.05,183.28,2413.0,163.3142,163.4479,163.2428,163.4479,2413.0
2019-04-12 11:25:00,183.34,183.35,183.23,183.32,4784.0,163.5014,163.5104,163.4033,163.4836,4784.0
2019-04-12 11:30:00,183.28,183.38,183.27,183.3,5781.0,163.4479,163.5371,163.439,163.4658,5781.0
2019-04-12 11:35:00,183.37,183.39,183.28,183.28,4200.0,163.5282,163.546,163.4479,163.4479,4200.0
2019-04-12 11:40:00,183.25,183.39,183.23,183.31,3008.0,163.4212,163.546,163.4033,163.4747,3008.0
2019-04-12 11:45:00,183.27,183.27,183.11,183.11,800.0,163.439,163.439,163.2963,163.2963,800.0
2019-04-12 11:50:00,183.13,183.36,183.13,183.36,1719.0,163.3142,163.5193,163.3142,163.5193,1719.0
2019-04-12 11:55:00,183.37,183.67,183.32,183.56,3200.0,163.5282,163.7957,163.4836,163.6976,3200.0
2019-04-12 12:00:00,183.56,183.6,183.52,183.55,2100.0,163.6976,163.7333,163.662,163.6887,2100.0
2019-04-12 12:05:00,183.49,183.57,183.47,183.54,3700.0,163.6352,163.7066,163.6174,163.6798,3700.0
2019-04-12 12:10:00,183.52,183.56,183.46,183.5,3900.0,163.662,163.6976,163.6085,163.6441,3900.0
2019-04-12 12:15:00,183.56,183.69,183.48,183.52,21146.0,163.6976,163.8136,163.6263,163.662,21146.0
2019-04-12 12:20:00,183.6,183.91,183.55,183.82,26044.0,163.7333,164.0098,163.6887,163.9295,26044.0
2019-04-12 12:25:00,183.79,184.08,183.72,184.06,8711.0,163.9028,164.1614,163.8403,164.1435,8711.0
2019-04-12 12:30:00,184.06,184.08,184.0,184.03,2604.0,164.1435,164.1614,164.09,164.1168,2604.0
2019-04-12 12:35:00,184.03,184.1,183.96,184.1,15733.0,164.1168,164.1792,164.0544,164.1792,15733.0
2019-04-12 12:40:00,184.07,184.38,184.06,184.37,1877.0,164.1525,164.4289,164.1435,164.42,1877.0
2019-04-12 12:45:00,184.32,184.32,184.14,184.19,4200.0,164.3754,164.3754,164.2149,164.2595,4200.0
2019-04-12 12:50:00,184.22,184.23,184.15,184.21,3100.0,164.2862,164.2951,164.2238,164.2773,3100.0
2019-04-12 12:55:00,184.22,184.35,184.21,184.3,5600.0,164.2862,164.4022,164.2773,164.3576,5600.0
2019-04-12 13:00:00,184.33,184.4,184.32,184.34,1351.0,164.3843,164.4467,164.3754,164.3932,1351.0
2019-04-12 13:05:00,184.37,184.37,184.26,184.31,3463.0,164.42,164.42,164.3219,164.3665,3463.0
2019-04-12 13:10:00,184.32,184.4,184.32,184.36,1600.0,164.3754,164.4467,164.3754,164.4111,1600.0
2019-04-12 13:15:00,184.36,184.4,184.26,184.26,7399.0,164.4111,164.4467,164.3219,164.3219,7399.0
2019-04-12 13:20:00,184.19,184.26,184.13,184.22,2400.0,164.2595,164.3219,164.206,164.2862,2400.0
2019-04-12 13:25:00,184.2,184.24,184.15,184.18,2304.0,164.2684,164.3041,164.2238,164.2505,2304.0
2019-04-12 13:30:00,184.15,184.18,184.15,184.18,528.0,164.2238,164.2505,164.2238,164.2505,528.0
2019-04-12 13:35:00,184.18,184.22,184.15,184.2,2300.0,164.2505,164.2862,164.2238,164.2684,2300.0
2019-04-12 13:40:00,184.24,184.25,184.08,184.08,4749.0,164.3041,164.313,164.1614,164.1614,4749.0
2019-04-12 13:45:00,184.11,184.15,184.0,184.0,2738.0,164.1881,164.2238,164.09,164.09,2738.0
2019-04-12 13:50:00,183.97,183.97,183.89,183.92,3076.0,164.0633,164.0633,163.9919,164.0187,3076.0
2019-04-12 13:55:00,183.9,183.94,183.86,183.89,3412.0,164.0008,164.0365,163.9652,163.9919,3412.0
2019-04-12 14:00:00,183.85,184.06,183.85,184.05,4756.0,163.9563,164.1435,163.9563,164.1346,4756.0
2019-04-12 14:05:00,184.06,184.14,184.05,184.14,2530.0,164.1435,164.2149,164.1346,164.2149,2530.0
2019-04-12 14:10:00,184.13,184.25,184.13,184.25,3845.0,164.206,164.313,164.206,164.313,3845.0
2019-04-12 14:15:00,184.28,184.29,184.22,184.24,2851.0,164.3397,164.3486,164.2862,164.3041,2851.0
2019-04-12 14:20:00,184.25,184.26,184.18,184.24,10799.0,164.313,164.3219,164.2505,164.3041,10799.0
2019-04-12 14:25:00,184.24,184.24,184.03,184.05,6772.0,164.3041,164.3041,164.1168,164.1346,6772.0
2019-04-12 14:30:00,184.04,184.05,184.0,184.0,3661.0,164.1257,164.1346,164.09,164.09,3661.0
2019-04-12 14:35:00,184.05,184.09,184.01,184.07,5310.0,164.1346,164.1703,164.0989,164.1525,5310.0
2019-04-12 14:40:00,184.08,184.09,184.02,184.03,3700.0,164.1614,164.1703,164.1079,164.1168,3700.0
2019-04-12 14:45:00,184.0,184.01,183.99,184.0,1100.0,164.09,164.0989,164.0811,164.09,1100.0
2019-04-12 14:50:00,184.01,184.03,183.93,184.0,1800.0,164.0989,164.1168,164.0276,164.09,1800.0
2019-04-12 14:55:00,183.99,184.02,183.97,184.01,4000.0,164.0811,164.1079,164.0633,164.0989,4000.0
2019-04-12 15:00:00,184.01,184.06,183.96,184.06,5810.0,164.0989,164.1435,164.0544,164.1435,5810.0
2019-04-12 15:05:00,184.06,184.07,183.95,184.0,4800.0,164.1435,164.1525,164.0454,164.09,4800.0
2019-04-12 15:10:00,183.99,184.05,183.98,184.0,7042.0,164.0811,164.1346,164.0722,164.09,7042.0
2019-04-12 15:15:00,184.0,184.02,183.95,183.97,9126.0,164.09,164.1079,164.0454,164.0633,9126.0
2019-04-12 15:20:00,183.97,184.0,183.94,183.97,4293.0,164.0633,164.09,164.0365,164.0633,4293.0
2019-04-12 15:25:00,183.94,184.0,183.93,183.97,6386.0,164.0365,164.09,164.0276,164.0633,6386.0
2019-04-12 15:30:00,183.93,184.14,183.93,184.14,9062.0,164.0276,164.2149,164.0276,164.2149,9062.0
2019-04-12 15:35:00,184.13,184.25,184.06,184.25,8360.0,164.206,164.313,164.1435,164.313,8360.0
2019-04-12 15:40:00,184.27,184.28,184.14,184.14,9838.0,164.3308,164.3397,164.2149,164.2149,9838.0
2019-04-12 15:45:00,184.13,184.14,184.01,184.09,11153.0,164.206,164.2149,164.0989,164.1703,11153.0
2019-04-12 15:50:00,184.08,184.11,183.96,184.11,17376.0,164.1614,164.1881,164.0544,164.1881,17376.0
2019-04-12 15:55:00,184.14,184.24,184.06,184.24,40331.0,164.2149,164.3041,164.1435,164.3041,40331.0
2019-04-15 09:30:00,184.75,186.0,184.5,185.3,38766.0,164.7589,165.8736,164.5359,165.2494,38766.0
2019-04-15 09:35:00,185.18,185.62,184.75,185.32,18007.0,165.1423,165.5347,164.7589,165.2672,18007.0
2019-04-15 09:40:00,185.32,185.33,185.02,185.14,9344.0,165.2672,165.2761,164.9997,165.1067,9344.0
2019-04-15 09:45:00,185.21,185.78,185.2,185.4,14978.0,165.1691,165.6774,165.1602,165.3385,14978.0
2019-04-15 09:50:00,185.37,185.5,185.18,185.37,7337.0,165.3118,165.4277,165.1423,165.3118,7337.0
2019-04-15 09:55:00,185.35,185.54,185.35,185.46,5702.0,165.2939,165.4634,165.2939,165.392,5702.0
2019-04-15 10:00:00,185.53,185.86,185.42,185.62,7265.0,165.4545,165.7488,165.3564,165.5347,7265.0
2019-04-15 10:05:00,185.6,185.77,185.48,185.53,10364.0,165.5169,165.6685,165.4099,165.4545,10364.0
2019-04-15 10:10:00,185.53,185.81,185.46,185.68,14945.0,165.4545,165.7042,165.392,165.5882,14945.0
2019-04-15 10:15:00,185.58,185.69,185.37,185.49,4373.0,165.4991,165.5972,165.3118,165.4188,4373.0
2019-04-15 10:20:00,185.47,185.58,185.36,185.53,2534.0,165.401,165.4991,165.3029,165.4545,2534.0
2019-04-15 10:25:00,185.53,185.63,185.46,185.46,3104.0,165.4545,165.5437,165.392,165.392,3104.0
2019-04-15 10:30:00,185.45,185.57,185.31,185.37,5640.0,165.3831,165.4901,165.2583,165.3118,5640.0
2019-04-15 10:35:00,185.32,185.4,185.13,185.29,4400.0,165.2672,165.3385,165.0978,165.2404,4400.0
2019-04-15 10:40:00,185.29,185.53,185.21,185.21,3008.0,165.2404,165.4545,165.1691,165.1691,3008.0
2019-04-15 10:45:00,185.26,185.48,185.26,185.47,5153.0,165.2137,165.4099,165.2137,165.401,5153.0
2019-04-15 10:50:00,185.48,185.78,185.48,185.72,3292.0,165.4099,165.6774,165.4099,165.6239,3292.0
2019-04-15 10:55:00,185.78,185.78,185.5,185.54,3943.0,165.6774,165.6774,165.4277,165.4634,3943.0
2019-04-15 11:00:00,185.62,185.69,185.36,185.49,3835.0,165.5347,165.5972,165.3029,165.4188,3835.0
2019-04-15 11:05:00,185.48,185.61,185.42,185.61,1214.0,165.4099,165.5258,165.3564,165.5258,1214.0
2019-04-15 11:10:00,185.63,185.71,185.55,185.71,2723.0,165.5437,165.615,165.4723,165.615,2723.0
2019-04-15 11:15:00,185.7,185.82,185.69,185.78,3928.0,165.6061,165.7131,165.5972,165.6774,3928.0
2019-04-15 11:20:00,185.76,185.76,185.59,185.63,3085.0,165.6596,165.6596,165.508,165.5437,3085.0
2019-04-15 11:25:00,185.54,185.54,185.38,185.44,3200.0,165.4634,165.4634,165.3207,165.3742,3200.0
2019-04-15 11:30:00,185.4,185.4,185.07,185.14,3500.0,165.3385,165.3385,165.0442,165.1067,3500.0
2019-04-15 11:35:00,185.16,185.22,185.11,185.15,1400.0,165.1245,165.178,165.0799,165.1156,1400.0
2019-04-15 11:40:00,185.14,185.16,184.95,184.96,2407.0,165.1067,165.1245,164.9372,164.9461,2407.0
2019-04-15 11:45:00,185.03,185.07,184.95,185.06,5342.0,165.0086,165.0442,164.9372,165.0353,5342.0
2019-04-15 11:50:00,185.06,185.14,185.0,185.07,2700.0,165.0353,165.1067,164.9818,165.0442,2700.0
2019-04-15 11:55:00,185.11,185.22,185.0,185.0,3737.0,165.0799,165.178,164.9818,164.9818,3737.0
2019-04-15 12:00:00,184.97,185.35,184.97,185.27,14321.0,164.9551,165.2939,164.9551,165.2226,14321.0
2019-04-15 12:05:00,185.18,185.35,185.12,185.35,3505.0,165.1423,165.2939,165.0888,165.2939,3505.0
2019-04-15 12:10:00,185.35,185.35,185.15,185.16,4710.0,165.2939,165.2939,165.1156,165.1245,4710.0
2019-04-15 12:15:00,185.19,185.2,185.14,185.2,1974.0,165.1513,165.1602,165.1067,165.1602,1974.0
2019-04-15 12:20:00,185.22,185.29,185.2,185.29,2205.0,165.178,165.2404,165.1602,165.2404,2205.0
2019-04-15 12:25:00,185.31,185.31,185.25,185.25,1100.0,165.2583,165.2583,165.2048,165.2048,1100.0
2019-04-15 12:30:00,185.25,185.34,185.25,185.32,2900.0,165.2048,165.285,165.2048,165.2672,2900.0
2019-04-15 12:35:00,185.27,185.49,185.27,185.43,5009.0,165.2226,165.4188,165.2226,165.3653,5009.0
2019-04-15 12:40:00,185.44,185.57,185.44,185.55,3805.0,165.3742,165.4901,165.3742,165.4723,3805.0
2019-04-15 12:45:00,185.53,185.56,185.48,185.52,3791.0,165.4545,165.4812,165.4099,165.4456,3791.0
2019-04-15 12:50:00,185.54,185.6,185.48,185.58,3654.0,165.4634,165.5169,165.4099,165.4991,3654.0
2019-04-15 12:55:00,185.56,185.72,185.56,185.69,4837.0,165.4812,165.6239,165.4812,165.5972,4837.0
2019-04-15 13:00:00,185.7,185.88,185.67,185.88,5016.0,165.6061,165.7666,165.5793,165.7666,5016.0
2019-04-15 13:05:00,185.94,186.0,185.7,185.71,7327.0,165.8201,165.8736,165.6061,165.615,7327.0
2019-04-15 13:10:00,185.68,185.76,185.63,185.76,2200.0,165.5882,165.6596,165.5437,165.6596,2200.0
2019-04-15 13:15:00,185.8,185.8,185.77,185.77,600.0,165.6953,165.6953,165.6685,165.6685,600.0
2019-04-15 13:20:00,185.8,185.83,185.7,185.7,3507.0,165.6953,165.722,165.6061,165.6061,3507.0
2019-04-15 13:25:00,185.7,185.95,185.7,185.95,2796.0,165.6061,165.829,165.6061,165.829,2796.0
2019-04-15 13:30:00,185.95,186.03,185.88,185.88,3208.0,165.829,165.9004,165.7666,165.7666,3208.0
2019-04-15 13:35:00,185.85,185.88,185.81,185.83,1505.0,165.7398,165.7666,165.7042,165.722,1505.0
2019-04-15 13:40:00,185.86,185.93,185.85,185.93,2482.0,165.7488,165.8112,165.7398,165.8112,2482.0
2019-04-15 13:45:00,185.93,185.93,185.82,185.86,2900.0,165.8112,165.8112,165.7131,165.7488,2900.0
2019-04-15 13:50:00,185.87,185.97,185.79,185.95,9000.0,165.7577,165.8469,165.6863,165.829,9000.0
2019-04-15 13:55:00,185.99,186.08,185.83,185.89,4828.0,165.8647,165.945,165.722,165.7755,4828.0
2019-04-15 14:00:00,185.89,185.93,185.63,185.71,3285.0,165.7755,165.8112,165.5437,165.615,3285.0
2019-04-15 14:05:00,185.74,185.84,185.73,185.83,2705.0,165.6417,165.7309,165.6328,165.722,2705.0
2019-04-15 14:10:00,185.82,185.89,185.81,185.86,2800.0,165.7131,165.7755,165.7042,165.7488,2800.0
2019-04-15 14:15:00,185.86,185.89,185.68,185.68,3079.0,165.7488,165.7755,165.5882,165.5882,3079.0
2019-04-15 14:20:00,185.67,185.67,185.57,185.62,2701.0,165.5793,165.5793,165.4901,165.5347,2701.0
2019-04-15 14:25:00,185.67,185.67,185.53,185.55,1850.0,165.5793,165.5793,165.4545,165.4723,1850.0
2019-04-15 14:30:00,185.59,185.65,185.54,185.54,3200.0,165.508,165.5615,165.4634,165.4634,3200.0
2019-04-15 14:35:00,185.54,185.57,185.43,185.47,3439.0,165.4634,165.4901,165.3653,165.401,3439.0
2019-04-15 14:40:00,185.45,185.51,185.44,185.44,3000.0,165.3831,165.4366,165.3742,165.3742,3000.0
2019-04-15 14:45:00,185.43,185.46,185.38,185.38,3404.0,165.3653,165.392,165.3207,165.3207,3404.0
2019-04-15 14:50:00,185.38,185.51,185.38,185.4,3843.0,165.3207,165.4366,165.3207,165.3385,3843.0
2019-04-15 14:55:00,185.35,185.46,185.34,185.44,2902.0,165.2939,165.392,165.285,165.3742,2902.0
2019-04-15 15:00:00,185.51,185.51,185.33,185.42,3756.0,165.4366,165.4366,165.2761,165.3564,3756.0
2019-04-15 15:05:00,185.42,185.53,185.42,185.51,2000.0,165.3564,165.4545,165.3564,165.4366,2000.0
2019-04-15 15:10:00,185.54,185.6,185.54,185.58,3072.0,165.4634,165.5169,165.4634,165.4991,3072.0
2019-04-15 15:15:00,185.6,185.81,185.6,185.71,5000.0,165.5169,165.7042,165.5169,165.615,5000.0
2019-04-15 15:20:00,185.73,185.75,185.66,185.66,2700.0,165.6328,165.6507,165.5704,165.5704,2700.0
2019-04-15 15:25:00,185.66,185.71,185.63,185.64,4038.0,165.5704,165.615,165.5437,165.5526,4038.0
2019-04-15 15:30:00,185.66,185.69,185.48,185.53,5814.0,165.5704,165.5972,165.4099,165.4545,5814.0
2019-04-15 15:35:00,185.55,185.68,185.55,185.6,4235.0,165.4723,165.5882,165.4723,165.5169,4235.0
2019-04-15 15:40:00,185.61,185.68,185.56,185.6,6901.0,165.5258,165.5882,165.4812,165.5169,6901.0
2019-04-15 15:45:00,185.61,185.84,185.61,185.73,7877.0,165.5258,165.7309,165.5258,165.6328,7877.0
2019-04-15 15:50:00,185.73,186.0,185.71,186.0,18046.0,165.6328,165.8736,165.615,165.8736,18046.0
2019-04-15 15:55:00,186.02,186.05,185.91,186.0,26360.0,165.8915,165.9182,165.7934,165.8736,26360.0
2019-04-16 09:30:00,186.33,186.52,186.22,186.25,11382.0,166.1679,166.3373,166.0698,166.0966,11382.0
2019-04-16 09:35:00,186.2,186.33,185.98,186.16,5248.0,166.052,166.1679,165.8558,166.0163,5248.0
2019-04-16 09:40:00,186.12,186.48,186.05,186.2,3431.0,165.9806,166.3017,165.9182,166.052,3431.0
2019-04-16 09:45:00,186.11,186.19,185.91,186.02,5158.0,165.9717,166.0431,165.7934,165.8915,5158.0
2019-04-16 09:50:00,186.03,186.06,185.61,186.06,19897.0,165.9004,165.9271,165.5258,165.9271,19897.0
2019-04-16 09:55:00,186.07,186.1,185.93,186.07,3082.0,165.936,165.9628,165.8112,165.936,3082.0
2019-04-16 10:00:00,186.09,186.35,186.01,186.02,4002.0,165.9539,166.1857,165.8825,165.8915,4002.0
2019-04-16 10:05:00,186.02,186.09,185.98,185.99,1723.0,165.8915,165.9539,165.8558,165.8647,1723.0
2019-04-16 10:10:00,185.99,186.25,185.95,186.18,3041.0,165.8647,166.0966,165.829,166.0341,3041.0
2019-04-16 10:15:00,186.17,186.25,186.17,186.18,2824.0,166.0252,166.0966,166.0252,166.0341,2824.0
2019-04-16 10:20:00,186.13,186.18,186.04,186.13,1803.0,165.9895,166.0341,165.9093,165.9895,1803.0
2019-04-16 10:25:00,186.12,186.38,186.0,186.38,5073.0,165.9806,166.2125,165.8736,166.2125,5073.0
2019-04-16 10:30:00,186.33,186.39,186.27,186.28,4574.0,166.1679,166.2214,166.1144,166.1233,4574.0
2019-04-16 10:35:00,186.24,186.31,186.22,186.23,4857.0,166.0876,166.1501,166.0698,166.0787,4857.0
2019-04-16 10:40:00,186.24,186.49,186.23,186.4,3100.0,166.0876,166.3106,166.0787,166.2303,3100.0
2019-04-16 10:45:00,186.38,186.4,186.24,186.25,2681.0,166.2125,166.2303,166.0876,166.0966,2681.0
2019-04-16 10:50:00,186.21,186.21,186.06,186.19,4669.0,166.0609,166.0609,165.9271,166.0431,4669.0
2019-04-16 10:55:00,186.09,186.31,186.08,186.3,3704.0,165.9539,166.1501,165.945,166.1412,3704.0
2019-04-16 11:00:00,186.28,186.33,186.22,186.28,7536.0,166.1233,166.1679,166.0698,166.1233,7536.0
2019-04-16 11:05:00,186.29,186.5,186.19,186.47,2788.0,166.1322,166.3195,166.0431,166.2928,2788.0
2019-04-16 11:10:00,186.5,186.53,186.41,186.53,3255.0,166.3195,166.3463,166.2392,166.3463,3255.0
2019-04-16 11:15:00,186.55,186.64,186.48,186.64,2319.0,166.3641,166.4444,166.3017,166.4444,2319.0
2019-04-16 11:20:00,186.65,186.65,186.52,186.59,3981.0,166.4533,166.4533,166.3373,166.3998,3981.0
2019-04-16 11:25:00,186.58,186.62,186.5,186.62,3719.0,166.3909,166.4265,166.3195,166.4265,3719.0
2019-04-16 11:30:00,186.57,186.58,186.45,186.53,4783.0,166.3819,166.3909,166.2749,166.3463,4783.0
2019-04-16 11:35:00,186.54,186.58,186.43,186.45,3251.0,166.3552,166.3909,166.2571,166.2749,3251.0
2019-04-16 11:40:00,186.46,186.46,186.35,186.39,3700.0,166.2838,166.2838,166.1857,166.2214,3700.0
2019-04-16 11:45:00,186.35,186.43,186.28,186.35,3608.0,166.1857,166.2571,166.1233,166.1857,3608.0
2019-04-16 11:50:00,186.32,186.43,186.32,186.41,1432.0,166.159,166.2571,166.159,166.2392,1432.0
2019-04-16 11:55:00,186.41,186.62,186.41,186.53,3959.0,166.2392,166.4265,166.2392,166.3463,3959.0
2019-04-16 12:00:00,186.52,186.66,186.51,186.66,3297.0,166.3373,166.4622,166.3284,166.4622,3297.0
2019-04-16 12:05:00,186.67,186.68,186.58,186.61,1845.0,166.4711,166.48,166.3909,166.4176,1845.0
2019-04-16 12:10:00,186.59,186.92,186.59,186.91,5278.0,166.3998,166.6941,166.3998,166.6851,5278.0
2019-04-16 12:15:00,186.97,187.0,186.92,186.94,3394.0,166.7387,166.7654,166.6941,166.7119,3394.0
2019-04-16 12:20:00,186.93,186.93,186.63,186.63,3850.0,166.703,166.703,166.4354,166.4354,3850.0
2019-04-16 12:25:00,186.66,186.74,186.66,186.72,2571.0,166.4622,166.5335,166.4622,166.5157,2571.0
2019-04-16 12:30:00,186.71,186.89,186.69,186.75,6223.0,166.5068,166.6673,166.489,166.5425,6223.0
2019-04-16 12:35:00,186.77,186.9,186.73,186.9,2868.0,166.5603,166.6762,166.5246,166.6762,2868.0
2019-04-16 12:40:00,186.87,186.87,186.72,186.85,4465.0,166.6495,166.6495,166.5157,166.6316,4465.0
2019-04-16 12:45:00,186.87,186.98,186.87,186.91,2769.0,166.6495,166.7476,166.6495,166.6851,2769.0
2019-04-16 12:50:00,186.9,186.99,186.87,186.88,3375.0,166.6762,166.7565,166.6495,166.6584,3375.0
2019-04-16 12:55:00,186.84,187.04,186.84,187.03,3237.0,166.6227,166.8011,166.6227,166.7922,3237.0
2019-04-16 13:00:00,187.01,187.03,186.94,187.0,1801.0,166.7743,166.7922,166.7119,166.7654,1801.0
2019-04-16 13:05:00,187.02,187.1,187.02,187.08,3609.0,166.7832,166.8546,166.7832,166.8368,3609.0
2019-04-16 13:10:00,187.06,187.14,187.06,187.13,2800.0,166.8189,166.8903,166.8189,166.8813,2800.0
2019-04-16 13:15:00,187.15,187.17,187.09,187.14,1705.0,166.8992,166.917,166.8457,166.8903,1705.0
2019-04-16 13:20:00,187.17,187.19,187.13,187.15,1859.0,166.917,166.9348,166.8813,166.8992,1859.0
2019-04-16 13:25:00,187.15,187.15,187.03,187.13,3342.0,166.8992,166.8992,166.7922,166.8813,3342.0
2019-04-16 13:30:00,187.18,187.75,187.17,187.52,24251.0,166.9259,167.4343,166.917,167.2291,24251.0
2019-04-16 13:35:00,187.53,187.94,187.52,187.63,33279.0,167.2381,167.6037,167.2291,167.3272,33279.0
2019-04-16 13:40:00,187.61,187.76,187.6,187.61,3867.0,167.3094,167.4432,167.3005,167.3094,3867.0
2019-04-16 13:45:00,187.64,187.78,187.64,187.67,3309.0,167.3362,167.461,167.3362,167.3629,3309.0
2019-04-16 13:50:00,187.66,187.7,187.52,187.55,6517.0,167.354,167.3897,167.2291,167.2559,6517.0
2019-04-16 13:55:00,187.51,187.7,187.45,187.66,2522.0,167.2202,167.3897,167.1667,167.354,2522.0
2019-04-16 14:00:00,187.67,187.67,187.36,187.44,3054.0,167.3629,167.3629,167.0865,167.1578,3054.0
2019-04-16 14:05:00,187.46,187.61,187.43,187.57,3777.0,167.1756,167.3094,167.1489,167.2737,3777.0
2019-04-16 14:10:00,187.54,187.61,187.46,187.61,3346.0,167.247,167.3094,167.1756,167.3094,3346.0
2019-04-16 14:15:00,187.61,187.63,187.39,187.39,4595.0,167.3094,167.3272,167.1132,167.1132,4595.0
2019-04-16 14:20:00,187.4,187.5,187.35,187.5,3000.0,167.1221,167.2113,167.0775,167.2113,3000.0
2019-04-16 14:25:00,187.51,187.51,187.44,187.44,2436.0,167.2202,167.2202,167.1578,167.1578,2436.0
2019-04-16 14:30:00,187.45,187.54,187.44,187.54,3000.0,167.1667,167.247,167.1578,167.247,3000.0
2019-04-16 14:35:00,187.58,187.61,187.48,187.49,2400.0,167.2826,167.3094,167.1935,167.2024,2400.0
2019-04-16 14:40:00,187.46,187.57,187.46,187.53,2623.0,167.1756,167.2737,167.1756,167.2381,2623.0
2019-04-16 14:45:00,187.53,187.64,187.47,187.64,7609.0,167.2381,167.3362,167.1846,167.3362,7609.0
2019-04-16 14:50:00,187.67,187.73,187.65,187.73,3941.0,167.3629,167.4164,167.3451,167.4164,3941.0
2019-04-16 14:55:00,187.73,187.87,187.73,187.83,5008.0,167.4164,167.5413,167.4164,167.5056,5008.0
2019-04-16 15:00:00,187.84,187.98,187.83,187.88,5696.0,167.5145,167.6394,167.5056,167.5502,5696.0
2019-04-16 15:05:00,187.88,187.92,187.66,187.67,11481.0,167.5502,167.5859,167.354,167.3629,11481.0
2019-04-16 15:10:00,187.64,187.65,187.5,187.5,10511.0,167.3362,167.3451,167.2113,167.2113,10511.0
2019-04-16 15:15:00,187.51,187.55,187.44,187.46,6402.0,167.2202,167.2559,167.1578,167.1756,6402.0
2019-04-16 15:20:00,187.43,187.5,187.42,187.45,5550.0,167.1489,167.2113,167.14,167.1667,5550.0
2019-04-16 15:25:00,187.49,187.56,187.35,187.56,5194.0,167.2024,167.2648,167.0775,167.2648,5194.0
2019-04-16 15:30:00,187.54,187.56,187.08,187.1,7032.0,167.247,167.2648,166.8368,166.8546,7032.0
2019-04-16 15:35:00,187.13,187.28,186.98,187.21,6000.0,166.8813,167.0151,166.7476,166.9527,6000.0
2019-04-16 15:40:00,187.18,187.18,186.97,187.12,7612.0,166.9259,166.9259,166.7387,166.8724,7612.0
2019-04-16 15:45:00,187.12,187.41,187.12,187.26,12080.0,166.8724,167.131,166.8724,166.9973,12080.0
2019-04-16 15:50:00,187.25,187.35,187.18,187.27,14601.0,166.9884,167.0775,166.9259,167.0062,14601.0
2019-04-16 15:55:00,187.24,187.59,187.23,187.56,33174.0,166.9794,167.2916,166.9705,167.2648,33174.0
2019-04-17 09:30:00,188.84,190.92,188.84,190.48,40480.0,168.4063,170.2612,168.4063,169.8688,40480.0
2019-04-17 09:35:00,190.45,191.05,190.28,191.05,8279.0,169.8421,170.3772,169.6905,170.3772,8279.0
2019-04-17 09:40:00,191.17,191.35,190.77,191.23,6299.0,170.4842,170.6447,170.1275,170.5377,6299.0
2019-04-17 09:45:00,191.48,191.48,190.8,190.89,11116.0,170.7606,170.7606,170.1542,170.2345,11116.0
2019-04-17 09:50:00,190.78,191.08,190.28,190.38,18817.0,170.1364,170.4039,169.6905,169.7797,18817.0
2019-04-17 09:55:00,190.36,190.76,190.28,190.57,7020.0,169.7618,170.1186,169.6905,169.9491,7020.0
2019-04-17 10:00:00,190.4,190.55,190.03,190.07,13500.0,169.7975,169.9313,169.4675,169.5032,13500.0
2019-04-17 10:05:00,190.15,190.15,189.18,189.23,13526.0,169.5746,169.5746,168.7095,168.7541,13526.0
2019-04-17 10:10:00,189.33,189.56,189.33,189.49,7666.0,168.8433,169.0484,168.8433,168.986,7666.0
2019-04-17 10:15:00,189.5,189.89,189.27,189.32,8865.0,168.9949,169.3427,168.7898,168.8344,8865.0
2019-04-17 10:20:00,189.28,190.13,189.24,190.06,7200.0,168.7987,169.5567,168.763,169.4943,7200.0
2019-04-17 10:25:00,189.99,190.11,189.75,189.98,15003.0,169.4319,169.5389,169.2178,169.423,15003.0
2019-04-17 10:30:00,189.97,190.12,189.8,189.8,12624.0,169.414,169.5478,169.2624,169.2624,12624.0
2019-04-17 10:35:00,189.85,190.09,189.6,189.6,7225.0,169.307,169.5211,169.0841,169.0841,7225.0
2019-04-17 10:40:00,189.59,189.63,189.35,189.38,7437.0,169.0752,169.1108,168.8611,168.8879,7437.0
2019-04-17 10:45:00,189.43,189.43,189.01,189.06,18331.0,168.9325,168.9325,168.5579,168.6025,18331.0
2019-04-17 10:50:00,189.06,189.18,188.75,189.02,7133.0,168.6025,168.7095,168.326,168.5668,7133.0
2019-04-17 10:55:00,189.11,189.11,188.95,189.11,3300.0,168.6471,168.6471,168.5044,168.6471,3300.0
2019-04-17 11:00:00,189.04,189.32,189.0,189.05,19841.0,168.5847,168.8344,168.549,168.5936,19841.0
2019-04-17 11:05:00,189.05,189.43,189.03,189.19,17790.0,168.5936,168.9325,168.5757,168.7184,17790.0
2019-04-17 11:10:00,189.17,189.24,188.94,188.95,7711.0,168.7006,168.763,168.4955,168.5044,7711.0
2019-04-17 11:15:00,188.95,189.11,188.71,188.87,21300.0,168.5044,168.6471,168.2904,168.4331,21300.0
2019-04-17 11:20:00,188.97,189.07,188.86,189.01,12777.0,168.5222,168.6114,168.4241,168.5579,12777.0
2019-04-17 11:25:00,188.95,189.13,188.82,188.84,8752.0,168.5044,168.6649,168.3885,168.4063,8752.0
2019-04-17 11:30:00,188.8,188.92,188.62,188.63,9802.0,168.3706,168.4777,168.2101,168.219,9802.0
2019-04-17 11:35:00,188.69,189.15,188.69,189.14,3788.0,168.2725,168.6828,168.2725,168.6738,3788.0
2019-04-17 11:40:00,189.12,189.26,189.01,189.11,7598.0,168.656,168.7809,168.5579,168.6471,7598.0
2019-04-17 11:45:00,189.06,189.46,189.06,189.46,1700.0,168.6025,168.9592,168.6025,168.9592,1700.0
2019-04-17 11:50:00,189.47,189.49,189.3,189.49,6936.0,168.9681,168.986,168.8165,168.986,6936.0
2019-04-17 11:55:00,189.53,189.54,189.2,189.25,6319.0,169.0216,169.0306,168.7274,168.7719,6319.0
2019-04-17 12:00:00,189.17,189.24,188.88,188.97,5054.0,168.7006,168.763,168.442,168.5222,5054.0
2019-04-17 12:05:00,189.02,189.18,188.99,189.06,3904.0,168.5668,168.7095,168.5401,168.6025,3904.0
2019-04-17 12:10:00,189.15,189.27,188.96,189.27,5237.0,168.6828,168.7898,168.5133,168.7898,5237.0
2019-04-17 12:15:00,189.24,189.32,189.05,189.19,4605.0,168.763,168.8344,168.5936,168.7184,4605.0
2019-04-17 12:20:00,189.21,189.24,189.09,189.14,4104.0,168.7363,168.763,168.6293,168.6738,4104.0
2019-04-17 12:25:00,189.09,189.24,189.09,189.18,3803.0,168.6293,168.763,168.6293,168.7095,3803.0
2019-04-17 12:30:00,189.14,189.15,188.94,188.94,5652.0,168.6738,168.6828,168.4955,168.4955,5652.0
2019-04-17 12:35:00,188.89,189.32,188.89,189.3,11126.0,168.4509,168.8344,168.4509,168.8165,11126.0
2019-04-17 12:40:00,189.4,189.4,189.27,189.31,4300.0,168.9057,168.9057,168.7898,168.8255,4300.0
2019-04-17 12:45:00,189.3,189.36,189.16,189.17,7700.0,168.8165,168.87,168.6917,168.7006,7700.0
2019-04-17 12:50:00,189.13,189.23,189.03,189.03,10708.0,168.6649,168.7541,168.5757,168.5757,10708.0
2019-04-17 12:55:00,188.99,189.18,188.99,189.06,2905.0,168.5401,168.7095,168.5401,168.6025,2905.0
2019-04-17 13:00:00,189.06,189.14,189.05,189.14,1200.0,168.6025,168.6738,168.5936,168.6738,1200.0
2019-04-17 13:05:00,189.15,189.3,189.08,189.3,4555.0,168.6828,168.8165,168.6203,168.8165,4555.0
2019-04-17 13:10:00,189.24,189.31,189.16,189.16,4250.0,168.763,168.8255,168.6917,168.6917,4250.0
2019-04-17 13:15:00,189.18,189.29,189.16,189.25,3655.0,168.7095,168.8076,168.6917,168.7719,3655.0
2019-04-17 13:20:00,189.22,189.42,189.18,189.23,2200.0,168.7452,168.9235,168.7095,168.7541,2200.0
2019-04-17 13:25:00,189.17,189.29,189.16,189.17,10406.0,168.7006,168.8076,168.6917,168.7006,10406.0
2019-04-17 13:30:00,189.2,189.37,189.14,189.37,2603.0,168.7274,168.879,168.6738,168.879,2603.0
2019-04-17 13:35:00,189.35,189.38,189.24,189.35,4147.0,168.8611,168.8879,168.763,168.8611,4147.0
2019-04-17 13:40:00,189.25,189.35,189.25,189.3,4225.0,168.7719,168.8611,168.7719,168.8165,4225.0
2019-04-17 13:45:00,189.24,189.29,189.21,189.27,4400.0,168.763,168.8076,168.7363,168.7898,4400.0
2019-04-17 13:50:00,189.25,189.32,189.11,189.23,4327.0,168.7719,168.8344,168.6471,168.7541,4327.0
2019-04-17 13:55:00,189.29,189.38,189.27,189.34,2050.0,168.8076,168.8879,168.7898,168.8522,2050.0
2019-04-17 14:00:00,189.25,189.3,189.16,189.3,3125.0,168.7719,168.8165,168.6917,168.8165,3125.0
2019-04-17 14:05:00,189.31,189.36,189.16,189.25,3350.0,168.8255,168.87,168.6917,168.7719,3350.0
2019-04-17 14:10:00,189.34,189.34,189.12,189.12,1620.0,168.8522,168.8522,168.656,168.656,1620.0
2019-04-17 14:15:00,189.13,189.3,189.1,189.28,4789.0,168.6649,168.8165,168.6382,168.7987,4789.0
2019-04-17 14:20:00,189.26,189.34,189.13,189.14,1300.0,168.7809,168.8522,168.6649,168.6738,1300.0
2019-04-17 14:25:00,189.15,189.35,188.89,188.89,17520.0,168.6828,168.8611,168.4509,168.4509,17520.0
2019-04-17 14:30:00,188.9,189.17,188.9,189.05,5787.0,168.4598,168.7006,168.4598,168.5936,5787.0
2019-04-17 14:35:00,189.05,189.17,189.03,189.12,2364.0,168.5936,168.7006,168.5757,168.656,2364.0
2019-04-17 14:40:00,189.12,189.12,188.9,189.01,2639.0,168.656,168.656,168.4598,168.5579,2639.0
2019-04-17 14:45:00,189.0,189.05,188.79,188.85,6548.0,168.549,168.5936,168.3617,168.4152,6548.0
2019-04-17 14:50:00,188.85,189.03,188.85,189.03,2386.0,168.4152,168.5757,168.4152,168.5757,2386.0
2019-04-17 14:55:00,189.04,189.09,189.04,189.08,1700.0,168.5847,168.6293,168.5847,168.6203,1700.0
2019-04-17 15:00:00,189.08,189.17,188.8,188.8,4430.0,168.6203,168.7006,168.3706,168.3706,4430.0
2019-04-17 15:05:00,188.81,188.93,188.81,188.89,1658.0,168.3796,168.4866,168.3796,168.4509,1658.0
2019-04-17 15:10:00,188.81,188.84,188.77,188.8,3571.0,168.3796,168.4063,168.3439,168.3706,3571.0
2019-04-17 15:15:00,188.79,188.86,188.69,188.8,3475.0,168.3617,168.4241,168.2725,168.3706,3475.0
2019-04-17 15:20:00,188.77,188.78,188.62,188.67,3800.0,168.3439,168.3528,168.2101,168.2547,3800.0
2019-04-17 15:25:00,188.66,188.84,188.66,188.77,6503.0,168.2458,168.4063,168.2458,168.3439,6503.0
2019-04-17 15:30:00,188.79,188.8,188.65,188.72,5572.0,168.3617,168.3706,168.2369,168.2993,5572.0
2019-04-17 15:35:00,188.72,188.72,188.59,188.64,5205.0,168.2993,168.2993,168.1834,168.2279,5205.0
2019-04-17 15:40:00,188.62,188.73,188.53,188.71,10204.0,168.2101,168.3082,168.1299,168.2904,10204.0
2019-04-17 15:45:00,188.71,188.72,188.49,188.49,12414.0,168.2904,168.2993,168.0942,168.0942,12414.0
2019-04-17 15:50:00,188.46,188.56,188.32,188.32,15088.0,168.0674,168.1566,167.9426,167.9426,15088.0
2019-04-17 15:55:00,188.32,188.56,188.24,188.3,34166.0,167.9426,168.1566,167.8712,167.9247,34166.0
2019-04-18 09:30:00,189.01,189.59,188.54,189.02,47708.0,168.5579,169.0752,168.1388,168.5668,47708.0
2019-04-18 09:35:00,189.55,189.85,189.54,189.56,2400.0,169.0395,169.307,169.0306,169.0484,2400.0
2019-04-18 09:40:00,189.52,189.98,189.51,189.98,1600.0,169.0127,169.423,169.0038,169.423,1600.0
2019-04-18 09:45:00,189.75,189.87,189.62,189.81,6308.0,169.2178,169.3249,169.1019,169.2713,6308.0
2019-04-18 09:50:00,189.84,190.04,189.84,189.87,5600.0,169.2981,169.4765,169.2981,169.3249,5600.0
2019-04-18 09:55:00,189.83,189.9,189.51,189.7,2076.0,169.2892,169.3516,169.0038,169.1733,2076.0
2019-04-18 10:00:00,189.71,189.71,189.12,189.55,9826.0,169.1822,169.1822,168.656,169.0395,9826.0
2019-04-18 10:05:00,189.57,189.63,189.44,189.53,2300.0,169.0573,169.1108,168.9414,169.0216,2300.0
2019-04-18 10:10:00,189.48,189.74,189.29,189.45,36133.0,168.9771,169.2089,168.8076,168.9503,36133.0
2019-04-18 10:15:00,189.46,189.51,189.18,189.24,10420.0,168.9592,169.0038,168.7095,168.763,10420.0
2019-04-18 10:20:00,189.34,189.41,189.11,189.17,6605.0,168.8522,168.9146,168.6471,168.7006,6605.0
2019-04-18 10:25:00,189.07,189.31,189.0,189.28,3602.0,168.6114,168.8255,168.549,168.7987,3602.0
2019-04-18 10:30:00,189.25,189.35,189.11,189.3,4950.0,168.7719,168.8611,168.6471,168.8165,4950.0
2019-04-18 10:35:00,189.27,189.3,189.06,189.09,5808.0,168.7898,168.8165,168.6025,168.6293,5808.0
2019-04-18 10:40:00,189.05,189.08,188.62,188.62,1600.0,168.5936,168.6203,168.2101,168.2101,1600.0
2019-04-18 10:45:00,188.71,188.97,188.58,188.83,6501.0,168.2904,168.5222,168.1744,168.3974,6501.0
2019-04-18 10:50:00,188.66,188.96,188.6,188.85,4700.0,168.2458,168.5133,168.1923,168.4152,4700.0
2019-04-18 10:55:00,188.93,189.24,188.89,189.1,3504.0,168.4866,168.763,168.4509,168.6382,3504.0
2019-04-18 11:00:00,189.07,189.16,188.87,189.02,5800.0,168.6114,168.6917,168.4331,168.5668,5800.0
2019-04-18 11:05:00,188.98,189.25,188.97,189.24,2700.0,168.5312,168.7719,168.5222,168.763,2700.0
2019-04-18 11:10:00,189.13,189.3,189.06,189.22,14566.0,168.6649,168.8165,168.6025,168.7452,14566.0
2019-04-18 11:15:00,189.3,189.39,189.19,189.25,6189.0,168.8165,168.8968,168.7184,168.7719,6189.0
2019-04-18 11:20:00,189.13,189.13,188.84,188.84,4731.0,168.6649,168.6649,168.4063,168.4063,4731.0
2019-04-18 11:25:00,188.84,189.27,188.84,188.95,3909.0,168.4063,168.7898,168.4063,168.5044,3909.0
2019-04-18 11:30:00,189.1,189.15,188.96,189.13,3348.0,168.6382,168.6828,168.5133,168.6649,3348.0
2019-04-18 11:35:00,189.07,189.27,189.03,189.27,2700.0,168.6114,168.7898,168.5757,168.7898,2700.0
2019-04-18 11:40:00,189.26,189.35,189.26,189.34,1400.0,168.7809,168.8611,168.7809,168.8522,1400.0
2019-04-18 11:45:00,189.33,189.4,189.32,189.32,1600.0,168.8433,168.9057,168.8344,168.8344,1600.0
2019-04-18 11:50:00,189.31,189.4,189.17,189.33,3479.0,168.8255,168.9057,168.7006,168.8433,3479.0
2019-04-18 11:55:00,189.32,189.4,189.26,189.27,5400.0,168.8344,168.9057,168.7809,168.7898,5400.0
2019-04-18 12:00:00,189.3,189.8,189.3,189.75,17033.0,168.8165,169.2624,168.8165,169.2178,17033.0
2019-04-18 12:05:00,189.81,189.84,189.68,189.78,2833.0,169.2713,169.2981,169.1554,169.2446,2833.0
2019-04-18 12:10:00,189.78,189.84,189.78,189.79,3502.0,169.2446,169.2981,169.2446,169.2535,3502.0
2019-04-18 12:15:00,189.8,189.95,189.8,189.93,5192.0,169.2624,169.3962,169.2624,169.3784,5192.0
2019-04-18 12:20:00,189.98,190.0,189.81,189.92,4841.0,169.423,169.4408,169.2713,169.3694,4841.0
2019-04-18 12:25:00,189.92,190.0,189.88,189.91,6100.0,169.3694,169.4408,169.3338,169.3605,6100.0
2019-04-18 12:30:00,189.9,189.93,189.83,189.86,6600.0,169.3516,169.3784,169.2892,169.3159,6600.0
2019-04-18 12:35:00,189.85,189.85,189.52,189.53,2900.0,169.307,169.307,169.0127,169.0216,2900.0
2019-04-18 12:40:00,189.5,189.69,189.48,189.69,8100.0,168.9949,169.1643,168.9771,169.1643,8100.0
2019-04-18 12:45:00,189.7,190.08,189.7,190.01,7782.0,169.1733,169.5121,169.1733,169.4497,7782.0
2019-04-18 12:50:00,190.09,190.11,189.9,190.08,106626.0,169.5211,169.5389,169.3516,169.5121,106626.0
2019-04-18 12:55:00,190.11,190.23,190.06,190.1,24578.0,169.5389,169.6459,169.4943,169.53,24578.0
2019-04-18 13:00:00,190.15,190.15,189.98,190.08,25900.0,169.5746,169.5746,169.423,169.5121,25900.0
2019-04-18 13:05:00,190.1,190.26,190.1,190.22,2200.0,169.53,169.6727,169.53,169.637,2200.0
2019-04-18 13:10:00,190.21,190.24,190.11,190.11,1851.0,169.6281,169.6548,169.5389,169.5389,1851.0
2019-04-18 13:15:00,190.2,190.2,190.08,190.08,1160.0,169.6191,169.6191,169.5121,169.5121,1160.0
2019-04-18 13:20:00,190.18,190.18,190.15,190.16,300.0,169.6013,169.6013,169.5746,169.5835,300.0
2019-04-18 13:25:00,190.23,190.23,190.12,190.14,2700.0,169.6459,169.6459,169.5478,169.5656,2700.0
2019-04-18 13:30:00,190.14,190.22,190.13,190.15,2904.0,169.5656,169.637,169.5567,169.5746,2904.0
2019-04-18 13:35:00,190.17,190.17,189.96,189.97,1900.0,169.5924,169.5924,169.4051,169.414,1900.0
2019-04-18 13:40:00,189.96,190.0,189.91,189.99,3701.0,169.4051,169.4408,169.3605,169.4319,3701.0
2019-04-18 13:45:00,190.02,190.07,189.98,190.06,800.0,169.4586,169.5032,169.423,169.4943,800.0
2019-04-18 13:50:00,190.06,190.12,190.02,190.09,1849.0,169.4943,169.5478,169.4586,169.5211,1849.0
2019-04-18 13:55:00,190.1,190.13,190.03,190.05,1600.0,169.53,169.5567,169.4675,169.4854,1600.0
2019-04-18 14:00:00,190.03,190.04,189.95,190.04,2900.0,169.4675,169.4765,169.3962,169.4765,2900.0
2019-04-18 14:05:00,190.03,190.23,190.03,190.22,7328.0,169.4675,169.6459,169.4675,169.637,7328.0
2019-04-18 14:10:00,190.21,190.22,190.15,190.15,1200.0,169.6281,169.637,169.5746,169.5746,1200.0
2019-04-18 14:15:00,190.21,190.22,190.01,190.06,2966.0,169.6281,169.637,169.4497,169.4943,2966.0
2019-04-18 14:20:00,190.15,190.15,190.05,190.06,2600.0,169.5746,169.5746,169.4854,169.4943,2600.0
2019-04-18 14:25:00,190.05,190.17,190.05,190.11,24640.0,169.4854,169.5924,169.4854,169.5389,24640.0
2019-04-18 14:30:00,190.11,190.15,190.03,190.03,4312.0,169.5389,169.5746,169.4675,169.4675,4312.0
2019-04-18 14:35:00,190.03,190.05,189.83,189.87,1719.0,169.4675,169.4854,169.2892,169.3249,1719.0
2019-04-18 14:40:00,189.9,190.2,189.88,190.17,4557.0,169.3516,169.6191,169.3338,169.5924,4557.0
2019-04-18 14:45:00,190.14,190.21,190.02,190.08,1700.0,169.5656,169.6281,169.4586,169.5121,1700.0
2019-04-18 14:50:00,190.04,190.22,190.02,190.22,2600.0,169.4765,169.637,169.4586,169.637,2600.0
2019-04-18 14:55:00,190.2,190.29,190.15,190.18,3507.0,169.6191,169.6994,169.5746,169.6013,3507.0
2019-04-18 15:00:00,190.23,190.23,189.99,190.07,2700.0,169.6459,169.6459,169.4319,169.5032,2700.0
2019-04-18 15:05:00,190.06,190.09,189.95,190.05,4601.0,169.4943,169.5211,169.3962,169.4854,4601.0
2019-04-18 15:10:00,190.02,190.12,189.94,190.12,4350.0,169.4586,169.5478,169.3873,169.5478,4350.0
2019-04-18 15:15:00,190.15,190.18,190.07,190.15,3810.0,169.5746,169.6013,169.5032,169.5746,3810.0
2019-04-18 15:20:00,190.16,190.25,190.16,190.25,3429.0,169.5835,169.6637,169.5835,169.6637,3429.0
2019-04-18 15:25:00,190.26,190.32,190.16,190.31,3971.0,169.6727,169.7262,169.5835,169.7172,3971.0
2019-04-18 15:30:00,190.21,190.24,190.07,190.24,4421.0,169.6281,169.6548,169.5032,169.6548,4421.0
2019-04-18 15:35:00,190.26,190.29,190.11,190.11,5000.0,169.6727,169.6994,169.5389,169.5389,5000.0
2019-04-18 15:40:00,190.08,190.11,189.95,189.97,3939.0,169.5121,169.5389,169.3962,169.414,3939.0
2019-04-18 15:45:00,190.03,190.06,189.98,190.0,4659.0,169.4675,169.4943,169.423,169.4408,4659.0
2019-04-18 15:50:00,190.0,190.02,189.71,189.87,16431.0,169.4408,169.4586,169.1822,169.3249,16431.0
2019-04-18 15:55:00,189.87,190.02,189.84,189.93,30456.0,169.3249,169.4586,169.2981,169.3784,30456.0
2019-04-22 09:30:00,189.09,189.57,188.28,188.28,11852.0,168.6293,169.0573,167.9069,167.9069,11852.0
2019-04-22 09:35:00,188.39,188.39,187.9,188.14,2208.0,168.005,168.005,167.568,167.7821,2208.0
2019-04-22 09:40:00,188.23,188.53,187.9,188.53,3820.0,167.8623,168.1299,167.568,168.1299,3820.0
2019-04-22 09:45:00,188.59,188.82,188.52,188.82,1900.0,168.1834,168.3885,168.1209,168.3885,1900.0
2019-04-22 09:50:00,188.82,189.06,188.58,188.94,6296.0,168.3885,168.6025,168.1744,168.4955,6296.0
2019-04-22 09:55:00,188.91,189.04,188.74,188.97,5350.0,168.4687,168.5847,168.3171,168.5222,5350.0
2019-04-22 10:00:00,188.99,189.03,188.94,189.03,3465.0,168.5401,168.5757,168.4955,168.5757,3465.0
2019-04-22 10:05:00,189.11,189.22,188.75,188.77,5015.0,168.6471,168.7452,168.326,168.3439,5015.0
2019-04-22 10:10:00,188.77,189.11,188.7,189.11,3489.0,168.3439,168.6471,168.2815,168.6471,3489.0
2019-04-22 10:15:00,189.15,189.42,189.08,189.17,5109.0,168.6828,168.9235,168.6203,168.7006,5109.0
2019-04-22 10:20:00,189.13,189.55,189.13,189.55,5110.0,168.6649,169.0395,168.6649,169.0395,5110.0
2019-04-22 10:25:00,189.55,189.81,189.47,189.61,3522.0,169.0395,169.2713,168.9681,169.093,3522.0
2019-04-22 10:30:00,189.56,189.69,189.34,189.53,6999.0,169.0484,169.1643,168.8522,169.0216,6999.0
2019-04-22 10:35:00,189.5,189.56,189.25,189.26,7279.0,168.9949,169.0484,168.7719,168.7809,7279.0
2019-04-22 10:40:00,189.34,189.58,189.33,189.38,4343.0,168.8522,169.0662,168.8433,168.8879,4343.0
2019-04-22 10:45:00,189.31,189.69,189.3,189.68,6200.0,168.8255,169.1643,168.8165,169.1554,6200.0
2019-04-22 10:50:00,189.65,189.66,189.51,189.52,1800.0,169.1287,169.1376,169.0038,169.0127,1800.0
2019-04-22 10:55:00,189.43,189.64,189.43,189.59,2606.0,168.9325,169.1197,168.9325,169.0752,2606.0
2019-04-22 11:00:00,189.58,189.58,189.26,189.58,3777.0,169.0662,169.0662,168.7809,169.0662,3777.0
2019-04-22 11:05:00,189.57,189.71,189.44,189.71,2700.0,169.0573,169.1822,168.9414,169.1822,2700.0
2019-04-22 11:10:00,189.79,189.86,189.73,189.83,1600.0,169.2535,169.3159,169.2,169.2892,1600.0
2019-04-22 11:15:00,189.82,189.86,189.74,189.81,2200.0,169.2803,169.3159,169.2089,169.2713,2200.0
2019-04-22 11:20:00,189.83,189.9,189.76,189.9,1900.0,169.2892,169.3516,169.2268,169.3516,1900.0
2019-04-22 11:25:00,189.89,189.98,189.81,189.87,2700.0,169.3427,169.423,169.2713,169.3249,2700.0
2019-04-22 11:30:00,189.87,189.88,189.75,189.8,1743.0,169.3249,169.3338,169.2178,169.2624,1743.0
2019-04-22 11:35:00,189.84,189.84,189.65,189.74,2400.0,169.2981,169.2981,169.1287,169.2089,2400.0
2019-04-22 11:40:00,189.81,189.97,189.57,189.71,4913.0,169.2713,169.414,169.0573,169.1822,4913.0
2019-04-22 11:45:00,189.64,189.77,189.64,189.75,2700.0,169.1197,169.2357,169.1197,169.2178,2700.0
2019-04-22 11:50:00,189.74,189.89,189.7,189.76,7261.0,169.2089,169.3427,169.1733,169.2268,7261.0
2019-04-22 11:55:00,189.72,189.78,189.66,189.66,1745.0,169.1911,169.2446,169.1376,169.1376,1745.0
2019-04-22 12:00:00,189.66,189.71,189.55,189.65,2700.0,169.1376,169.1822,169.0395,169.1287,2700.0
2019-04-22 12:05:00,189.65,189.71,189.6,189.65,3312.0,169.1287,169.1822,169.0841,169.1287,3312.0
2019-04-22 12:10:00,189.67,189.76,189.56,189.56,2020.0,169.1465,169.2268,169.0484,169.0484,2020.0
2019-04-22 12:15:00,189.56,189.58,189.51,189.52,900.0,169.0484,169.0662,169.0038,169.0127,900.0
2019-04-22 12:20:00,189.59,189.68,189.58,189.64,4000.0,169.0752,169.1554,169.0662,169.1197,4000.0
2019-04-22 12:25:00,189.64,189.73,189.61,189.64,2991.0,169.1197,169.2,169.093,169.1197,2991.0
2019-04-22 12:30:00,189.66,189.72,189.62,189.63,2400.0,169.1376,169.1911,169.1019,169.1108,2400.0
2019-04-22 12:35:00,189.61,189.63,189.56,189.61,1748.0,169.093,169.1108,169.0484,169.093,1748.0
2019-04-22 12:40:00,189.61,189.62,189.58,189.62,1300.0,169.093,169.1019,169.0662,169.1019,1300.0
2019-04-22 12:45:00,189.57,189.61,189.53,189.6,1700.0,169.0573,169.093,169.0216,169.0841,1700.0
2019-04-22 12:50:00,189.59,189.6,189.45,189.48,1200.0,169.0752,169.0841,168.9503,168.9771,1200.0
2019-04-22 12:55:00,189.47,189.56,189.47,189.52,2685.0,168.9681,169.0484,168.9681,169.0127,2685.0
2019-04-22 13:00:00,189.52,189.58,189.52,189.53,1500.0,169.0127,169.0662,169.0127,169.0216,1500.0
2019-04-22 13:05:00,189.5,189.53,189.49,189.53,905.0,168.9949,169.0216,168.986,169.0216,905.0
2019-04-22 13:10:00,189.56,189.56,189.48,189.55,2500.0,169.0484,169.0484,168.9771,169.0395,2500.0
2019-04-22 13:15:00,189.54,189.6,189.49,189.6,860.0,169.0306,169.0841,168.986,169.0841,860.0
2019-04-22 13:20:00,189.58,189.69,189.58,189.66,2012.0,169.0662,169.1643,169.0662,169.1376,2012.0
2019-04-22 13:25:00,189.66,189.66,189.49,189.58,2352.0,169.1376,169.1376,168.986,169.0662,2352.0
2019-04-22 13:30:00,189.57,189.58,189.42,189.43,9518.0,169.0573,169.0662,168.9235,168.9325,9518.0
2019-04-22 13:35:00,189.44,189.55,189.41,189.54,3306.0,168.9414,169.0395,168.9146,169.0306,3306.0
2019-04-22 13:40:00,189.54,189.55,189.47,189.48,1661.0,169.0306,169.0395,168.9681,168.9771,1661.0
2019-04-22 13:45:00,189.53,189.53,189.46,189.52,1707.0,169.0216,169.0216,168.9592,169.0127,1707.0
2019-04-22 13:50:00,189.5,189.53,189.41,189.45,800.0,168.9949,169.0216,168.9146,168.9503,800.0
2019-04-22 13:55:00,189.45,189.48,189.38,189.48,2073.0,168.9503,168.9771,168.8879,168.9771,2073.0
2019-04-22 14:00:00,189.5,189.5,189.33,189.36,2900.0,168.9949,168.9949,168.8433,168.87,2900.0
2019-04-22 14:05:00,189.4,189.5,189.4,189.47,2334.0,168.9057,168.9949,168.9057,168.9681,2334.0
2019-04-22 14:10:00,189.52,189.57,189.52,189.56,2700.0,169.0127,169.0573,169.0127,169.0484,2700.0
2019-04-22 14:15:00,189.57,189.69,189.52,189.63,2900.0,169.0573,169.1643,169.0127,169.1108,2900.0
2019-04-22 14:20:00,189.56,189.65,189.56,189.62,1407.0,169.0484,169.1287,169.0484,169.1019,1407.0
2019-04-22 14:25:00,189.68,189.7,189.6,189.61,2021.0,169.1554,169.1733,169.0841,169.093,2021.0
2019-04-22 14:30:00,189.6,189.62,189.38,189.38,9073.0,169.0841,169.1019,168.8879,168.8879,9073.0
2019-04-22 14:35:00,189.27,189.29,189.22,189.25,3515.0,168.7898,168.8076,168.7452,168.7719,3515.0
2019-04-22 14:40:00,189.27,189.37,189.27,189.37,800.0,168.7898,168.879,168.7898,168.879,800.0
2019-04-22 14:45:00,189.35,189.35,189.2,189.22,3900.0,168.8611,168.8611,168.7274,168.7452,3900.0
2019-04-22 14:50:00,189.17,189.22,189.09,189.22,4450.0,168.7006,168.7452,168.6293,168.7452,4450.0
2019-04-22 14:55:00,189.27,189.27,189.19,189.2,2527.0,168.7898,168.7898,168.7184,168.7274,2527.0
2019-04-22 15:00:00,189.15,189.15,189.02,189.03,1000.0,168.6828,168.6828,168.5668,168.5757,1000.0
2019-04-22 15:05:00,189.0,189.06,188.95,189.06,2700.0,168.549,168.6025,168.5044,168.6025,2700.0
2019-04-22 15:10:00,189.08,189.08,188.97,188.97,2063.0,168.6203,168.6203,168.5222,168.5222,2063.0
2019-04-22 15:15:00,188.99,189.14,188.98,189.14,3387.0,168.5401,168.6738,168.5312,168.6738,3387.0
2019-04-22 15:20:00,189.14,189.15,189.11,189.15,3028.0,168.6738,168.6828,168.6471,168.6828,3028.0
2019-04-22 15:25:00,189.17,189.18,189.07,189.07,4893.0,168.7006,168.7095,168.6114,168.6114,4893.0
2019-04-22 15:30:00,189.08,189.13,188.99,189.11,3700.0,168.6203,168.6649,168.5401,168.6471,3700.0
2019-04-22 15:35:00,189.17,189.25,189.16,189.18,2782.0,168.7006,168.7719,168.6917,168.7095,2782.0
2019-04-22 15:40:00,189.18,189.29,189.18,189.27,4421.0,168.7095,168.8076,168.7095,168.7898,4421.0
2019-04-22 15:45:00,189.27,189.39,189.26,189.38,4857.0,168.7898,168.8968,168.7809,168.8879,4857.0
2019-04-22 15:50:00,189.39,189.5,189.31,189.31,9067.0,168.8968,168.9949,168.8255,168.8255,9067.0
2019-04-22 15:55:00,189.34,189.53,189.28,189.36,13127.0,168.8522,169.0216,168.7987,168.87,13127.0
2019-04-23 09:30:00,189.8,189.98,189.46,189.87,33572.0,169.2624,169.423,168.9592,169.3249,33572.0
2019-04-23 09:35:00,189.8,190.09,189.57,189.93,22052.0,169.2624,169.5211,169.0573,169.3784,22052.0
2019-04-23 09:40:00,189.75,189.75,189.39,189.44,6973.0,169.2178,169.2178,168.8968,168.9414,6973.0
2019-04-23 09:45:00,189.5,189.96,189.35,189.92,11049.0,168.9949,169.4051,168.8611,169.3694,11049.0
2019-04-23 09:50:00,189.91,190.12,189.67,189.98,19945.0,169.3605,169.5478,169.1465,169.423,19945.0
2019-04-23 09:55:00,189.99,189.99,189.6,189.6,10074.0,169.4319,169.4319,169.0841,169.0841,10074.0
2019-04-23 10:00:00,189.57,189.85,189.57,189.81,7470.0,169.0573,169.307,169.0573,169.2713,7470.0
2019-04-23 10:05:00,189.83,189.83,189.75,189.8,2090.0,169.2892,169.2892,169.2178,169.2624,2090.0
2019-04-23 10:10:00,189.75,189.94,189.73,189.77,12372.0,169.2178,169.3873,169.2,169.2357,12372.0
2019-04-23 10:15:00,189.75,189.8,189.64,189.71,4300.0,169.2178,169.2624,169.1197,169.1822,4300.0
2019-04-23 10:20:00,189.66,189.78,189.66,189.75,2205.0,169.1376,169.2446,169.1376,169.2178,2205.0
2019-04-23 10:25:00,189.75,189.91,189.69,189.84,7250.0,169.2178,169.3605,169.1643,169.2981,7250.0
2019-04-23 10:30:00,189.84,189.87,189.66,189.66,16627.0,169.2981,169.3249,169.1376,169.1376,16627.0
2019-04-23 10:35:00,189.68,189.75,189.67,189.69,6919.0,169.1554,169.2178,169.1465,169.1643,6919.0
2019-04-23 10:40:00,189.7,189.79,189.64,189.76,6800.0,169.1733,169.2535,169.1197,169.2268,6800.0
2019-04-23 10:45:00,189.8,189.93,189.49,189.49,9507.0,169.2624,169.3784,168.986,168.986,9507.0
2019-04-23 10:50:00,189.4,189.55,189.4,189.44,7071.0,168.9057,169.0395,168.9057,168.9414,7071.0
2019-04-23 10:55:00,189.51,189.59,189.51,189.56,900.0,169.0038,169.0752,169.0038,169.0484,900.0
2019-04-23 11:00:00,189.59,189.64,189.47,189.47,8445.0,169.0752,169.1197,168.9681,168.9681,8445.0
2019-04-23 11:05:00,189.52,189.68,189.52,189.68,4100.0,169.0127,169.1554,169.0127,169.1554,4100.0
2019-04-23 11:10:00,189.7,189.81,189.7,189.73,4600.0,169.1733,169.2713,169.1733,169.2,4600.0
2019-04-23 11:15:00,189.71,189.74,189.6,189.68,4808.0,169.1822,169.2089,169.0841,169.1554,4808.0
2019-04-23 11:20:00,189.69,189.75,189.62,189.75,3600.0,169.1643,169.2178,169.1019,169.2178,3600.0
2019-04-23 11:25:00,189.71,189.89,189.71,189.79,8100.0,169.1822,169.3427,169.1822,169.2535,8100.0
2019-04-23 11:30:00,189.78,189.95,189.77,189.92,8920.0,169.2446,169.3962,169.2357,169.3694,8920.0
2019-04-23 11:35:00,189.87,189.89,189.77,189.81,5048.0,169.3249,169.3427,169.2357,169.2713,5048.0
2019-04-23 11:40:00,189.87,189.87,189.67,189.67,3600.0,169.3249,169.3249,169.1465,169.1465,3600.0
2019-04-23 11:45:00,189.66,189.93,189.66,189.93,8019.0,169.1376,169.3784,169.1376,169.3784,8019.0
2019-04-23 11:50:00,189.94,190.0,189.89,189.94,6597.0,169.3873,169.4408,169.3427,169.3873,6597.0
2019-04-23 11:55:00,189.95,189.95,189.8,189.86,2632.0,169.3962,169.3962,169.2624,169.3159,2632.0
2019-04-23 12:00:00,189.79,190.1,189.79,190.03,7900.0,169.2535,169.53,169.2535,169.4675,7900.0
2019-04-23 12:05:00,190.09,190.42,190.05,190.4,6500.0,169.5211,169.8153,169.4854,169.7975,6500.0
2019-04-23 12:10:00,190.36,190.45,190.28,190.43,6100.0,169.7618,169.8421,169.6905,169.8243,6100.0
2019-04-23 12:15:00,190.4,190.57,190.39,190.43,6231.0,169.7975,169.9491,169.7886,169.8243,6231.0
2019-04-23 12:20:00,190.35,190.39,190.24,190.37,7655.0,169.7529,169.7886,169.6548,169.7708,7655.0
2019-04-23 12:25:00,190.41,190.45,190.22,190.22,5279.0,169.8064,169.8421,169.637,169.637,5279.0
2019-04-23 12:30:00,190.25,190.33,190.14,190.14,4600.0,169.6637,169.7351,169.5656,169.5656,4600.0
2019-04-23 12:35:00,190.11,190.33,190.11,190.27,3821.0,169.5389,169.7351,169.5389,169.6816,3821.0
2019-04-23 12:40:00,190.28,190.28,190.22,190.25,4100.0,169.6905,169.6905,169.637,169.6637,4100.0
2019-04-23 12:45:00,190.27,190.27,189.99,190.0,5885.0,169.6816,169.6816,169.4319,169.4408,5885.0
2019-04-23 12:50:00,189.98,189.98,189.83,189.9,2206.0,169.423,169.423,169.2892,169.3516,2206.0
2019-04-23 12:55:00,189.93,189.99,189.91,189.99,4125.0,169.3784,169.4319,169.3605,169.4319,4125.0
2019-04-23 13:00:00,190.02,190.08,189.99,190.01,4400.0,169.4586,169.5121,169.4319,169.4497,4400.0
2019-04-23 13:05:00,190.02,190.02,189.87,189.95,4011.0,169.4586,169.4586,169.3249,169.3962,4011.0
2019-04-23 13:10:00,189.99,190.08,189.96,189.96,2225.0,169.4319,169.5121,169.4051,169.4051,2225.0
2019-04-23 13:15:00,189.96,189.96,189.91,189.96,2100.0,169.4051,169.4051,169.3605,169.4051,2100.0
2019-04-23 13:20:00,189.99,190.02,189.89,189.91,4051.0,169.4319,169.4586,169.3427,169.3605,4051.0
2019-04-23 13:25:00,189.96,189.96,189.8,189.84,3040.0,169.4051,169.4051,169.2624,169.2981,3040.0
2019-04-23 13:30:00,189.84,189.84,189.72,189.8,8119.0,169.2981,169.2981,169.1911,169.2624,8119.0
2019-04-23 13:35:00,189.78,189.8,189.62,189.7,3704.0,169.2446,169.2624,169.1019,169.1733,3704.0
2019-04-23 13:40:00,189.71,189.87,189.66,189.78,5777.0,169.1822,169.3249,169.1376,169.2446,5777.0
2019-04-23 13:45:00,189.8,189.81,189.69,189.72,3000.0,169.2624,169.2713,169.1643,169.1911,3000.0
2019-04-23 13:50:00,189.72,189.72,189.55,189.61,4100.0,169.1911,169.1911,169.0395,169.093,4100.0
2019-04-23 13:55:00,189.55,189.58,189.51,189.56,3678.0,169.0395,169.0662,169.0038,169.0484,3678.0
2019-04-23 14:00:00,189.53,189.54,189.4,189.41,4900.0,169.0216,169.0306,168.9057,168.9146,4900.0
2019-04-23 14:05:00,189.38,189.6,189.38,189.59,2136.0,168.8879,169.0841,168.8879,169.0752,2136.0
2019-04-23 14:10:00,189.59,189.59,189.5,189.57,7600.0,169.0752,169.0752,168.9949,169.0573,7600.0
2019-04-23 14:15:00,189.59,189.68,189.58,189.65,2008.0,169.0752,169.1554,169.0662,169.1287,2008.0
2019-04-23 14:20:00,189.64,189.64,189.49,189.53,5798.0,169.1197,169.1197,168.986,169.0216,5798.0
2019-04-23 14:25:00,189.51,189.59,189.46,189.55,3697.0,169.0038,169.0752,168.9592,169.0395,3697.0
2019-04-23 14:30:00,189.52,189.56,189.5,189.53,4000.0,169.0127,169.0484,168.9949,169.0216,4000.0
2019-04-23 14:35:00,189.55,189.6,189.55,189.58,6430.0,169.0395,169.0841,169.0395,169.0662,6430.0
2019-04-23 14:40:00,189.57,189.63,189.43,189.43,11922.0,169.0573,169.1108,168.9325,168.9325,11922.0
2019-04-23 14:45:00,189.43,189.56,189.4,189.4,3502.0,168.9325,169.0484,168.9057,168.9057,3502.0
2019-04-23 14:50:00,189.4,189.4,189.24,189.28,5900.0,168.9057,168.9057,168.763,168.7987,5900.0
2019-04-23 14:55:00,189.33,189.48,189.29,189.48,11546.0,168.8433,168.9771,168.8076,168.9771,11546.0
2019-04-23 15:00:00,189.43,189.64,189.39,189.55,13457.0,168.9325,169.1197,168.8968,169.0395,13457.0
2019-04-23 15:05:00,189.59,189.59,189.45,189.45,3700.0,169.0752,169.0752,168.9503,168.9503,3700.0
2019-04-23 15:10:00,189.46,189.54,189.45,189.5,3926.0,168.9592,169.0306,168.9503,168.9949,3926.0
2019-04-23 15:15:00,189.47,189.48,189.35,189.42,3150.0,168.9681,168.9771,168.8611,168.9235,3150.0
2019-04-23 15:20:00,189.42,189.47,189.3,189.3,4144.0,168.9235,168.9681,168.8165,168.8165,4144.0
2019-04-23 15:25:00,189.31,189.41,189.23,189.34,9189.0,168.8255,168.9146,168.7541,168.8522,9189.0
2019-04-23 15:30:00,189.36,189.36,189.12,189.3,33608.0,168.87,168.87,168.656,168.8165,33608.0
2019-04-23 15:35:00,189.27,189.33,189.23,189.28,5125.0,168.7898,168.8433,168.7541,168.7987,5125.0
2019-04-23 15:40:00,189.3,189.3,189.21,189.28,5301.0,168.8165,168.8165,168.7363,168.7987,5301.0
2019-04-23 15:45:00,189.25,189.29,189.19,189.29,10300.0,168.7719,168.8076,168.7184,168.8076,10300.0
2019-04-23 15:50:00,189.26,189.31,189.21,189.28,13440.0,168.7809,168.8255,168.7363,168.7987,13440.0
2019-04-23 15:55:00,189.31,189.47,189.21,189.45,36261.0,168.8255,168.9681,168.7363,168.9503,36261.0
2019-04-24 09:30:00,189.54,189.57,189.04,189.2,9447.0,169.0306,169.0573,168.5847,168.7274,9447.0
2019-04-24 09:35:00,189.04,189.18,188.72,189.08,4016.0,168.5847,168.7095,168.2993,168.6203,4016.0
2019-04-24 09:40:00,189.15,189.38,189.07,189.07,2165.0,168.6828,168.8879,168.6114,168.6114,2165.0
2019-04-24 09:45:00,189.05,189.08,188.81,189.08,2400.0,168.5936,168.6203,168.3796,168.6203,2400.0
2019-04-24 09:50:00,188.97,189.09,188.82,188.94,3307.0,168.5222,168.6293,168.3885,168.4955,3307.0
2019-04-24 09:55:00,188.98,189.28,188.9,189.16,13799.0,168.5312,168.7987,168.4598,168.6917,13799.0
2019-04-24 10:00:00,189.25,189.37,189.12,189.15,8803.0,168.7719,168.879,168.656,168.6828,8803.0
2019-04-24 10:05:00,189.17,189.25,189.01,189.07,7178.0,168.7006,168.7719,168.5579,168.6114,7178.0
2019-04-24 10:10:00,189.0,189.18,189.0,189.1,6858.0,168.549,168.7095,168.549,168.6382,6858.0
2019-04-24 10:15:00,189.15,189.25,189.15,189.2,2297.0,168.6828,168.7719,168.6828,168.7274,2297.0
2019-04-24 10:20:00,189.28,189.36,189.24,189.24,3177.0,168.7987,168.87,168.763,168.763,3177.0
2019-04-24 10:25:00,189.35,189.5,189.28,189.47,8137.0,168.8611,168.9949,168.7987,168.9681,8137.0
2019-04-24 10:30:00,189.5,189.88,189.44,189.88,10631.0,168.9949,169.3338,168.9414,169.3338,10631.0
2019-04-24 10:35:00,189.86,190.3,189.85,190.1,11022.0,169.3159,169.7083,169.307,169.53,11022.0
2019-04-24 10:40:00,190.02,190.56,189.96,190.45,6951.0,169.4586,169.9402,169.4051,169.8421,6951.0
2019-04-24 10:45:00,190.45,190.45,190.29,190.34,2201.0,169.8421,169.8421,169.6994,169.744,2201.0
2019-04-24 10:50:00,190.25,190.26,190.02,190.02,4611.0,169.6637,169.6727,169.4586,169.4586,4611.0
2019-04-24 10:55:00,189.96,190.01,189.8,189.85,20241.0,169.4051,169.4497,169.2624,169.307,20241.0
2019-04-24 11:00:00,189.87,189.98,189.79,189.86,15216.0,169.3249,169.423,169.2535,169.3159,15216.0
2019-04-24 11:05:00,189.91,189.91,189.7,189.74,4128.0,169.3605,169.3605,169.1733,169.2089,4128.0
2019-04-24 11:10:00,189.75,189.76,189.58,189.68,7914.0,169.2178,169.2268,169.0662,169.1554,7914.0
2019-04-24 11:15:00,189.7,189.7,189.61,189.64,13591.0,169.1733,169.1733,169.093,169.1197,13591.0
2019-04-24 11:20:00,189.64,189.83,189.55,189.72,8204.0,169.1197,169.2892,169.0395,169.1911,8204.0
2019-04-24 11:25:00,189.7,189.71,189.57,189.71,8917.0,169.1733,169.1822,169.0573,169.1822,8917.0
2019-04-24 11:30:00,189.75,189.82,189.57,189.59,7800.0,169.2178,169.2803,169.0573,169.0752,7800.0
2019-04-24 11:35:00,189.56,189.56,189.41,189.5,2921.0,169.0484,169.0484,168.9146,168.9949,2921.0
2019-04-24 11:40:00,189.51,189.51,189.38,189.46,1900.0,169.0038,169.0038,168.8879,168.9592,1900.0
2019-04-24 11:45:00,189.39,189.4,189.17,189.2,4541.0,168.8968,168.9057,168.7006,168.7274,4541.0
2019-04-24 11:50:00,189.18,189.22,189.11,189.17,2120.0,168.7095,168.7452,168.6471,168.7006,2120.0
2019-04-24 11:55:00,189.2,189.24,189.12,189.18,4618.0,168.7274,168.763,168.656,168.7095,4618.0
2019-04-24 12:00:00,189.15,189.2,189.04,189.16,3961.0,168.6828,168.7274,168.5847,168.6917,3961.0
2019-04-24 12:05:00,189.12,189.23,189.12,189.23,2600.0,168.656,168.7541,168.656,168.7541,2600.0
2019-04-24 12:10:00,189.23,189.28,189.19,189.2,2313.0,168.7541,168.7987,168.7184,168.7274,2313.0
2019-04-24 12:15:00,189.19,189.22,189.01,189.1,6510.0,168.7184,168.7452,168.5579,168.6382,6510.0
2019-04-24 12:20:00,189.1,189.31,189.07,189.31,4499.0,168.6382,168.8255,168.6114,168.8255,4499.0
2019-04-24 12:25:00,189.31,189.34,189.2,189.31,6783.0,168.8255,168.8522,168.7274,168.8255,6783.0
2019-04-24 12:30:00,189.31,189.45,189.27,189.42,5244.0,168.8255,168.9503,168.7898,168.9235,5244.0
2019-04-24 12:35:00,189.43,189.45,189.39,189.39,2400.0,168.9325,168.9503,168.8968,168.8968,2400.0
2019-04-24 12:40:00,189.37,189.45,189.37,189.39,2658.0,168.879,168.9503,168.879,168.8968,2658.0
2019-04-24 12:45:00,189.39,189.55,189.39,189.53,1198.0,168.8968,169.0395,168.8968,169.0216,1198.0
2019-04-24 12:50:00,189.65,189.68,189.58,189.68,2910.0,169.1287,169.1554,169.0662,169.1554,2910.0
2019-04-24 12:55:00,189.66,189.66,189.31,189.32,3452.0,169.1376,169.1376,168.8255,168.8344,3452.0
2019-04-24 13:00:00,189.27,189.31,189.08,189.17,3835.0,168.7898,168.8255,168.6203,168.7006,3835.0
2019-04-24 13:05:00,189.16,189.36,189.16,189.24,2700.0,168.6917,168.87,168.6917,168.763,2700.0
2019-04-24 13:10:00,189.24,189.24,189.07,189.09,2700.0,168.763,168.763,168.6114,168.6293,2700.0
2019-04-24 13:15:00,189.16,189.29,189.16,189.2,3122.0,168.6917,168.8076,168.6917,168.7274,3122.0
2019-04-24 13:20:00,189.2,189.36,189.11,189.34,3871.0,168.7274,168.87,168.6471,168.8522,3871.0
2019-04-24 13:25:00,189.37,189.45,189.27,189.31,16541.0,168.879,168.9503,168.7898,168.8255,16541.0
2019-04-24 13:30:00,189.26,189.36,189.19,189.19,12971.0,168.7809,168.87,168.7184,168.7184,12971.0
2019-04-24 13:35:00,189.19,189.48,189.16,189.46,13265.0,168.7184,168.9771,168.6917,168.9592,13265.0
2019-04-24 13:40:00,189.39,189.4,189.19,189.19,5943.0,168.8968,168.9057,168.7184,168.7184,5943.0
2019-04-24 13:45:00,189.17,189.29,189.17,189.29,1958.0,168.7006,168.8076,168.7006,168.8076,1958.0
2019-04-24 13:50:00,189.3,189.34,189.17,189.17,6090.0,168.8165,168.8522,168.7006,168.7006,6090.0
2019-04-24 13:55:00,189.19,189.19,188.98,189.01,13531.0,168.7184,168.7184,168.5312,168.5579,13531.0
2019-04-24 14:00:00,188.97,189.07,188.97,189.0,6730.0,168.5222,168.6114,168.5222,168.549,6730.0
2019-04-24 14:05:00,188.93,189.08,188.9,189.05,2360.0,168.4866,168.6203,168.4598,168.5936,2360.0
2019-04-24 14:10:00,189.03,189.09,188.96,188.99,6654.0,168.5757,168.6293,168.5133,168.5401,6654.0
2019-04-24 14:15:00,188.95,189.12,188.91,189.0,5538.0,168.5044,168.656,168.4687,168.549,5538.0
2019-04-24 14:20:00,189.01,189.07,188.95,188.97,16895.0,168.5579,168.6114,168.5044,168.5222,16895.0
2019-04-24 14:25:00,188.97,189.05,188.94,188.94,10015.0,168.5222,168.5936,168.4955,168.4955,10015.0
2019-04-24 14:30:00,188.87,189.0,188.83,188.98,1900.0,168.4331,168.549,168.3974,168.5312,1900.0
2019-04-24 14:35:00,189.0,189.02,188.95,189.02,808.0,168.549,168.5668,168.5044,168.5668,808.0
2019-04-24 14:40:00,189.02,189.22,188.99,189.22,8410.0,168.5668,168.7452,168.5401,168.7452,8410.0
2019-04-24 14:45:00,189.24,189.45,189.24,189.42,7379.0,168.763,168.9503,168.763,168.9235,7379.0
2019-04-24 14:50:00,189.46,189.55,189.46,189.55,2600.0,168.9592,169.0395,168.9592,169.0395,2600.0
2019-04-24 14:55:00,189.54,189.54,189.18,189.22,18297.0,169.0306,169.0306,168.7095,168.7452,18297.0
2019-04-24 15:00:00,189.23,189.53,189.17,189.35,12146.0,168.7541,169.0216,168.7006,168.8611,12146.0
2019-04-24 15:05:00,189.4,189.44,189.35,189.4,3001.0,168.9057,168.9414,168.8611,168.9057,3001.0
2019-04-24 15:10:00,189.35,189.38,189.2,189.24,5867.0,168.8611,168.8879,168.7274,168.763,5867.0
2019-04-24 15:15:00,189.22,189.39,189.22,189.39,4504.0,168.7452,168.8968,168.7452,168.8968,4504.0
2019-04-24 15:20:00,189.4,189.42,189.27,189.28,5609.0,168.9057,168.9235,168.7898,168.7987,5609.0
2019-04-24 15:25:00,189.27,189.29,189.17,189.19,5267.0,168.7898,168.8076,168.7006,168.7184,5267.0
2019-04-24 15:30:00,189.2,189.25,189.07,189.15,8827.0,168.7274,168.7719,168.6114,168.6828,8827.0
2019-04-24 15:35:00,189.14,189.16,189.04,189.04,5526.0,168.6738,168.6917,168.5847,168.5847,5526.0
2019-04-24 15:40:00,189.08,189.17,188.96,189.17,9122.0,168.6203,168.7006,168.5133,168.7006,9122.0
2019-04-24 15:45:00,189.17,189.24,189.06,189.24,16136.0,168.7006,168.763,168.6025,168.763,16136.0
2019-04-24 15:50:00,189.24,189.25,188.87,189.0,21011.0,168.763,168.7719,168.4331,168.549,21011.0
2019-04-24 15:55:00,188.99,189.11,188.9,188.9,45335.0,168.5401,168.6471,168.4598,168.4598,45335.0
2019-04-25 09:30:00,178.27,178.27,177.75,177.75,300.0,158.98,158.98,158.5163,158.5163,300.0
2019-04-25 09:35:00,178.7,179.55,178.0,178.99,44196.0,159.3635,160.1215,158.7393,159.6221,44196.0
2019-04-25 09:40:00,178.98,180.0,178.66,179.63,50526.0,159.6132,160.5229,159.3278,160.1929,50526.0
2019-04-25 09:45:00,179.55,181.78,179.53,181.3,117913.0,160.1215,162.1102,160.1037,161.6822,117913.0
2019-04-25 09:50:00,181.23,181.4,180.28,180.9,63459.0,161.6198,161.7714,160.7726,161.3255,63459.0
2019-04-25 09:55:00,180.77,180.91,180.19,180.77,57722.0,161.2095,161.3344,160.6923,161.2095,57722.0
2019-04-25 10:00:00,180.51,180.7,179.84,180.43,36541.0,160.9777,161.1471,160.3802,160.9063,36541.0
2019-04-25 10:05:00,180.38,180.68,180.04,180.13,40743.0,160.8617,161.1293,160.5585,160.6388,40743.0
2019-04-25 10:10:00,180.07,180.19,179.83,179.98,61573.0,160.5853,160.6923,160.3712,160.505,61573.0
2019-04-25 10:15:00,180.06,180.14,179.85,180.11,40530.0,160.5764,160.6477,160.3891,160.6209,40530.0
2019-04-25 10:20:00,180.11,180.22,179.89,180.11,34747.0,160.6209,160.719,160.4248,160.6209,34747.0
2019-04-25 10:25:00,180.09,180.24,178.94,179.09,89373.0,160.6031,160.7369,159.5776,159.7113,89373.0
2019-04-25 10:30:00,179.09,179.09,178.27,178.7,40486.0,159.7113,159.7113,158.98,159.3635,40486.0
2019-04-25 10:35:00,178.61,178.93,178.55,178.82,24119.0,159.2833,159.5686,159.2298,159.4705,24119.0
2019-04-25 10:40:00,178.86,178.87,178.42,178.68,71371.0,159.5062,159.5151,159.1138,159.3457,71371.0
2019-04-25 10:45:00,178.71,178.98,178.42,178.49,41766.0,159.3724,159.6132,159.1138,159.1762,41766.0
2019-04-25 10:50:00,178.42,178.67,177.99,177.99,46460.0,159.1138,159.3368,158.7303,158.7303,46460.0
2019-04-25 10:55:00,177.91,178.18,177.15,177.25,28512.0,158.659,158.8998,157.9812,158.0704,28512.0
2019-04-25 11:00:00,177.25,177.58,177.01,177.33,16333.0,158.0704,158.3647,157.8564,158.1418,16333.0
2019-04-25 11:05:00,177.35,177.58,177.1,177.16,16983.0,158.1596,158.3647,157.9367,157.9902,16983.0
2019-04-25 11:10:00,177.15,177.15,176.67,176.79,15549.0,157.9812,157.9812,157.5532,157.6602,15549.0
2019-04-25 11:15:00,176.73,176.73,176.26,176.35,19710.0,157.6067,157.6067,157.1875,157.2678,19710.0
2019-04-25 11:20:00,176.37,176.57,176.2,176.53,25858.0,157.2856,157.464,157.134,157.4283,25858.0
2019-04-25 11:25:00,176.53,176.69,176.07,176.16,15863.0,157.4283,157.571,157.0181,157.0984,15863.0
2019-04-25 11:30:00,176.16,177.04,176.15,177.02,19724.0,157.0984,157.8831,157.0894,157.8653,19724.0
2019-04-25 11:35:00,177.08,177.39,176.9,177.31,12564.0,157.9188,158.1953,157.7583,158.1239,12564.0
2019-04-25 11:40:00,177.31,177.36,176.68,176.77,43616.0,158.1239,158.1685,157.5621,157.6424,43616.0
2019-04-25 11:45:00,176.81,177.18,176.57,176.73,32927.0,157.678,158.008,157.464,157.6067,32927.0
2019-04-25 11:50:00,176.72,177.18,176.62,177.14,14898.0,157.5978,158.008,157.5086,157.9723,14898.0
2019-04-25 11:55:00,177.09,178.07,177.09,177.43,25831.0,157.9277,158.8017,157.9277,158.2309,25831.0
2019-04-25 12:00:00,177.43,178.14,177.38,177.84,18166.0,158.2309,158.8641,158.1864,158.5966,18166.0
2019-04-25 12:05:00,177.84,178.29,177.83,178.21,8895.0,158.5966,158.9979,158.5877,158.9265,8895.0
2019-04-25 12:10:00,178.15,178.71,178.05,178.71,13355.0,158.873,159.3724,158.7839,159.3724,13355.0
2019-04-25 12:15:00,178.73,178.86,178.18,178.23,17064.0,159.3903,159.5062,158.8998,158.9444,17064.0
2019-04-25 12:20:00,178.18,178.4,178.0,178.36,18684.0,158.8998,159.096,158.7393,159.0603,18684.0
2019-04-25 12:25:00,178.25,178.28,177.46,177.46,16387.0,158.9622,158.989,158.2577,158.2577,16387.0
2019-04-25 12:30:00,177.5,178.07,177.36,177.94,9424.0,158.2934,158.8017,158.1685,158.6858,9424.0
2019-04-25 12:35:00,177.91,177.91,177.7,177.89,3951.0,158.659,158.659,158.4717,158.6412,3951.0
2019-04-25 12:40:00,177.89,177.95,177.49,177.55,22265.0,158.6412,158.6947,158.2845,158.338,22265.0
2019-04-25 12:45:00,177.49,177.49,177.02,177.27,8146.0,158.2845,158.2845,157.8653,158.0883,8146.0
2019-04-25 12:50:00,177.21,177.26,176.82,176.92,14406.0,158.0347,158.0793,157.6869,157.7761,14406.0
2019-04-25 12:55:00,176.82,176.92,176.58,176.7,4666.0,157.6869,157.7761,157.4729,157.5799,4666.0
2019-04-25 13:00:00,176.7,176.97,176.54,176.54,10160.0,157.5799,157.8207,157.4372,157.4372,10160.0
2019-04-25 13:05:00,176.48,176.55,176.36,176.36,6600.0,157.3837,157.4462,157.2767,157.2767,6600.0
2019-04-25 13:10:00,176.41,176.41,176.05,176.05,14722.0,157.3213,157.3213,157.0003,157.0003,14722.0
2019-04-25 13:15:00,175.99,176.21,175.91,176.03,11190.0,156.9468,157.143,156.8754,156.9824,11190.0
2019-04-25 13:20:00,176.04,176.14,175.56,175.93,33074.0,156.9913,157.0805,156.5633,156.8933,33074.0
2019-04-25 13:25:00,175.89,176.0,175.48,175.7,46808.0,156.8576,156.9557,156.4919,156.6881,46808.0
2019-04-25 13:30:00,175.66,176.38,175.44,176.24,34153.0,156.6525,157.2946,156.4563,157.1697,34153.0
2019-04-25 13:35:00,176.25,177.14,176.25,177.14,16792.0,157.1786,157.9723,157.1786,157.9723,16792.0
2019-04-25 13:40:00,177.19,177.26,176.73,177.25,57811.0,158.0169,158.0793,157.6067,158.0704,57811.0
2019-04-25 13:45:00,177.11,177.54,177.03,177.36,7100.0,157.9456,158.329,157.8742,158.1685,7100.0
2019-04-25 13:50:00,177.38,177.51,177.25,177.32,7132.0,158.1864,158.3023,158.0704,158.1328,7132.0
2019-04-25 13:55:00,177.32,177.83,177.28,177.44,16615.0,158.1328,158.5877,158.0972,158.2399,16615.0
2019-04-25 14:00:00,177.5,177.55,176.84,176.84,10280.0,158.2934,158.338,157.7048,157.7048,10280.0
2019-04-25 14:05:00,176.82,176.96,176.58,176.84,12010.0,157.6869,157.8118,157.4729,157.7048,12010.0
2019-04-25 14:10:00,176.73,176.75,176.4,176.53,6300.0,157.6067,157.6245,157.3124,157.4283,6300.0
2019-04-25 14:15:00,176.46,176.58,176.4,176.52,3959.0,157.3659,157.4729,157.3124,157.4194,3959.0
2019-04-25 14:20:00,176.56,176.56,176.32,176.49,12474.0,157.4551,157.4551,157.2411,157.3927,12474.0
2019-04-25 14:25:00,176.43,176.67,176.31,176.51,22265.0,157.3391,157.5532,157.2321,157.4105,22265.0
2019-04-25 14:30:00,176.55,176.59,176.28,176.42,9465.0,157.4462,157.4818,157.2054,157.3302,9465.0
2019-04-25 14:35:00,176.46,176.57,176.42,176.56,5625.0,157.3659,157.464,157.3302,157.4551,5625.0
2019-04-25 14:40:00,176.53,176.67,176.49,176.64,4569.0,157.4283,157.5532,157.3927,157.5264,4569.0
2019-04-25 14:45:00,176.65,176.86,176.65,176.83,4779.0,157.5353,157.7226,157.5353,157.6959,4779.0
2019-04-25 14:50:00,176.78,176.94,176.74,176.87,8594.0,157.6513,157.794,157.6156,157.7315,8594.0
2019-04-25 14:55:00,176.86,176.94,176.77,176.92,10640.0,157.7226,157.794,157.6424,157.7761,10640.0
2019-04-25 15:00:00,176.92,177.09,176.88,176.95,20183.0,157.7761,157.9277,157.7405,157.8029,20183.0
2019-04-25 15:05:00,176.98,177.16,176.93,177.09,10279.0,157.8296,157.9902,157.785,157.9277,10279.0
2019-04-25 15:10:00,177.06,177.18,177.03,177.06,10236.0,157.901,158.008,157.8742,157.901,10236.0
2019-04-25 15:15:00,177.04,177.12,176.58,176.6,25872.0,157.8831,157.9545,157.4729,157.4908,25872.0
2019-04-25 15:20:00,176.59,176.78,176.49,176.64,15268.0,157.4818,157.6513,157.3927,157.5264,15268.0
2019-04-25 15:25:00,176.65,176.79,176.6,176.63,15086.0,157.5353,157.6602,157.4908,157.5175,15086.0
2019-04-25 15:30:00,176.64,176.67,176.48,176.49,28078.0,157.5264,157.5532,157.3837,157.3927,28078.0
2019-04-25 15:35:00,176.5,176.52,176.11,176.26,17887.0,157.4016,157.4194,157.0538,157.1875,17887.0
2019-04-25 15:40:00,176.28,176.31,175.92,175.93,32912.0,157.2054,157.2321,156.8843,156.8933,32912.0
2019-04-25 15:45:00,175.92,176.09,175.87,175.96,31272.0,156.8843,157.0359,156.8397,156.92,31272.0
2019-04-25 15:50:00,175.97,176.13,175.96,175.96,61016.0,156.9289,157.0716,156.92,156.92,61016.0
2019-04-25 15:55:00,175.95,176.22,175.86,176.2,97969.0,156.9111,157.1519,156.8308,157.134,97969.0
2019-04-26 09:30:00,176.22,176.22,175.3,176.02,18245.0,157.1519,157.1519,156.3314,156.9735,18245.0
2019-04-26 09:35:00,176.03,176.61,175.91,176.04,15291.0,156.9824,157.4997,156.8754,156.9913,15291.0
2019-04-26 09:40:00,176.11,176.7,176.11,176.17,11220.0,157.0538,157.5799,157.0538,157.1073,11220.0
2019-04-26 09:45:00,176.06,176.63,175.59,176.63,10318.0,157.0092,157.5175,156.59,157.5175,10318.0
2019-04-26 09:50:00,176.49,176.49,176.07,176.25,13324.0,157.3927,157.3927,157.0181,157.1786,13324.0
2019-04-26 09:55:00,176.24,176.35,176.06,176.31,10722.0,157.1697,157.2678,157.0092,157.2321,10722.0
2019-04-26 10:00:00,176.2,176.56,176.19,176.46,8648.0,157.134,157.4551,157.1251,157.3659,8648.0
2019-04-26 10:05:00,176.6,176.89,176.51,176.84,7800.0,157.4908,157.7494,157.4105,157.7048,7800.0
2019-04-26 10:10:00,176.9,176.99,176.8,176.81,4950.0,157.7583,157.8386,157.6691,157.678,4950.0
2019-04-26 10:15:00,176.88,177.32,176.84,177.08,9246.0,157.7405,158.1328,157.7048,157.9188,9246.0
2019-04-26 10:20:00,177.0,177.2,176.8,177.09,35300.0,157.8475,158.0258,157.6691,157.9277,35300.0
2019-04-26 10:25:00,177.09,177.29,176.67,176.89,9750.0,157.9277,158.1061,157.5532,157.7494,9750.0
2019-04-26 10:30:00,176.95,176.98,176.68,176.84,5470.0,157.8029,157.8296,157.5621,157.7048,5470.0
2019-04-26 10:35:00,176.8,177.07,176.8,177.01,8800.0,157.6691,157.9099,157.6691,157.8564,8800.0
2019-04-26 10:40:00,176.91,176.91,176.6,176.77,6270.0,157.7672,157.7672,157.4908,157.6424,6270.0
2019-04-26 10:45:00,176.77,176.9,176.73,176.81,5830.0,157.6424,157.7583,157.6067,157.678,5830.0
2019-04-26 10:50:00,176.79,177.0,176.69,176.92,6280.0,157.6602,157.8475,157.571,157.7761,6280.0
2019-04-26 10:55:00,176.91,176.92,176.79,176.84,3700.0,157.7672,157.7761,157.6602,157.7048,3700.0
2019-04-26 11:00:00,176.88,177.02,176.77,177.01,7612.0,157.7405,157.8653,157.6424,157.8564,7612.0
2019-04-26 11:05:00,177.0,177.2,176.96,177.2,19921.0,157.8475,158.0258,157.8118,158.0258,19921.0
2019-04-26 11:10:00,177.23,177.61,177.23,177.61,8290.0,158.0526,158.3915,158.0526,158.3915,8290.0
2019-04-26 11:15:00,177.79,177.79,177.46,177.71,8820.0,158.552,158.552,158.2577,158.4806,8820.0
2019-04-26 11:20:00,177.69,177.81,177.59,177.68,2979.0,158.4628,158.5698,158.3736,158.4539,2979.0
2019-04-26 11:25:00,177.64,177.79,177.52,177.66,4500.0,158.4182,158.552,158.3112,158.4361,4500.0
2019-04-26 11:30:00,177.55,177.57,177.44,177.53,10078.0,158.338,158.3558,158.2399,158.3201,10078.0
2019-04-26 11:35:00,177.59,177.69,177.5,177.66,6079.0,158.3736,158.4628,158.2934,158.4361,6079.0
2019-04-26 11:40:00,177.58,177.67,177.5,177.67,2865.0,158.3647,158.445,158.2934,158.445,2865.0
2019-04-26 11:45:00,177.64,177.79,177.6,177.71,2800.0,158.4182,158.552,158.3825,158.4806,2800.0
2019-04-26 11:50:00,177.63,177.64,177.45,177.5,3120.0,158.4093,158.4182,158.2488,158.2934,3120.0
2019-04-26 11:55:00,177.52,177.62,177.25,177.39,7281.0,158.3112,158.4004,158.0704,158.1953,7281.0
2019-04-26 12:00:00,177.39,177.44,177.26,177.44,7600.0,158.1953,158.2399,158.0793,158.2399,7600.0
2019-04-26 12:05:00,177.47,177.49,177.26,177.26,3530.0,158.2666,158.2845,158.0793,158.0793,3530.0
2019-04-26 12:10:00,177.31,177.35,177.26,177.32,2200.0,158.1239,158.1596,158.0793,158.1328,2200.0
2019-04-26 12:15:00,177.3,177.4,177.21,177.33,7521.0,158.115,158.2042,158.0347,158.1418,7521.0
2019-04-26 12:20:00,177.35,177.41,177.22,177.28,5746.0,158.1596,158.2131,158.0437,158.0972,5746.0
2019-04-26 12:25:00,177.25,177.31,177.24,177.26,4300.0,158.0704,158.1239,158.0615,158.0793,4300.0
2019-04-26 12:30:00,177.27,177.31,177.25,177.28,5326.0,158.0883,158.1239,158.0704,158.0972,5326.0
2019-04-26 12:35:00,177.24,177.27,177.19,177.19,3100.0,158.0615,158.0883,158.0169,158.0169,3100.0
2019-04-26 12:40:00,177.22,177.24,177.12,177.21,3360.0,158.0437,158.0615,157.9545,158.0347,3360.0
2019-04-26 12:45:00,177.21,177.29,177.18,177.25,4885.0,158.0347,158.1061,158.008,158.0704,4885.0
2019-04-26 12:50:00,177.23,177.27,177.18,177.19,2177.0,158.0526,158.0883,158.008,158.0169,2177.0
2019-04-26 12:55:00,177.17,177.3,177.17,177.29,3122.0,157.9991,158.115,157.9991,158.1061,3122.0
2019-04-26 13:00:00,177.27,177.27,177.07,177.07,2110.0,158.0883,158.0883,157.9099,157.9099,2110.0
2019-04-26 13:05:00,177.09,177.16,177.0,177.15,6474.0,157.9277,157.9902,157.8475,157.9812,6474.0
2019-04-26 13:10:00,177.16,177.19,177.11,177.11,2900.0,157.9902,158.0169,157.9456,157.9456,2900.0
2019-04-26 13:15:00,177.17,177.18,177.07,177.12,2928.0,157.9991,158.008,157.9099,157.9545,2928.0
2019-04-26 13:20:00,177.11,177.29,177.09,177.26,13600.0,157.9456,158.1061,157.9277,158.0793,13600.0
2019-04-26 13:25:00,177.21,177.21,177.15,177.15,500.0,158.0347,158.0347,157.9812,157.9812,500.0
2019-04-26 13:30:00,177.19,177.3,177.19,177.27,3200.0,158.0169,158.115,158.0169,158.0883,3200.0
2019-04-26 13:35:00,177.26,177.26,177.17,177.21,6436.0,158.0793,158.0793,157.9991,158.0347,6436.0
2019-04-26 13:40:00,177.23,177.29,177.2,177.27,3404.0,158.0526,158.1061,158.0258,158.0883,3404.0
2019-04-26 13:45:00,177.24,177.34,177.22,177.25,9631.0,158.0615,158.1507,158.0437,158.0704,9631.0
2019-04-26 13:50:00,177.28,177.28,177.13,177.14,2386.0,158.0972,158.0972,157.9634,157.9723,2386.0
2019-04-26 13:55:00,177.17,177.22,177.17,177.2,1892.0,157.9991,158.0437,157.9991,158.0258,1892.0
2019-04-26 14:00:00,177.21,177.22,177.0,177.15,5187.0,158.0347,158.0437,157.8475,157.9812,5187.0
2019-04-26 14:05:00,177.17,177.24,177.13,177.24,3008.0,157.9991,158.0615,157.9634,158.0615,3008.0
2019-04-26 14:10:00,177.19,177.23,177.13,177.2,2310.0,158.0169,158.0526,157.9634,158.0258,2310.0
2019-04-26 14:15:00,177.18,177.29,177.13,177.28,5858.0,158.008,158.1061,157.9634,158.0972,5858.0
2019-04-26 14:20:00,177.22,177.28,177.18,177.24,4968.0,158.0437,158.0972,158.008,158.0615,4968.0
2019-04-26 14:25:00,177.17,177.23,177.14,177.15,2360.0,157.9991,158.0526,157.9723,157.9812,2360.0
2019-04-26 14:30:00,177.14,177.2,177.11,177.17,3900.0,157.9723,158.0258,157.9456,157.9991,3900.0
2019-04-26 14:35:00,177.18,177.19,177.05,177.09,4411.0,158.008,158.0169,157.8921,157.9277,4411.0
2019-04-26 14:40:00,177.04,177.17,177.04,177.07,8307.0,157.8831,157.9991,157.8831,157.9099,8307.0
2019-04-26 14:45:00,177.06,177.09,177.03,177.07,2565.0,157.901,157.9277,157.8742,157.9099,2565.0
2019-04-26 14:50:00,177.04,177.07,177.0,177.07,2496.0,157.8831,157.9099,157.8475,157.9099,2496.0
2019-04-26 14:55:00,177.03,177.11,176.98,177.08,7878.0,157.8742,157.9456,157.8296,157.9188,7878.0
2019-04-26 15:00:00,177.09,177.37,177.08,177.33,32087.0,157.9277,158.1774,157.9188,158.1418,32087.0
2019-04-26 15:05:00,177.31,177.53,177.31,177.41,7027.0,158.1239,158.3201,158.1239,158.2131,7027.0
2019-04-26 15:10:00,177.46,177.55,177.41,177.55,10010.0,158.2577,158.338,158.2131,158.338,10010.0
2019-04-26 15:15:00,177.56,177.83,177.51,177.79,9926.0,158.3469,158.5877,158.3023,158.552,9926.0
2019-04-26 15:20:00,177.79,177.93,177.7,177.89,12913.0,158.552,158.6768,158.4717,158.6412,12913.0
2019-04-26 15:25:00,177.89,177.92,177.7,177.83,8800.0,158.6412,158.6679,158.4717,158.5877,8800.0
2019-04-26 15:30:00,177.82,178.25,177.76,178.24,11772.0,158.5787,158.9622,158.5252,158.9533,11772.0
2019-04-26 15:35:00,178.23,178.3,178.11,178.27,15351.0,158.9444,159.0068,158.8374,158.98,15351.0
2019-04-26 15:40:00,178.28,178.36,178.23,178.32,20703.0,158.989,159.0603,158.9444,159.0246,20703.0
2019-04-26 15:45:00,178.33,178.33,178.16,178.3,44574.0,159.0336,159.0336,158.882,159.0068,44574.0
2019-04-26 15:50:00,178.3,178.33,178.12,178.31,28169.0,159.0068,159.0336,158.8463,159.0157,28169.0
2019-04-26 15:55:00,178.34,178.56,178.28,178.4,58757.0,159.0425,159.2387,158.989,159.096,58757.0
2019-04-29 09:30:00,178.42,178.49,178.1,178.25,22657.0,159.1138,159.1762,158.8284,158.9622,22657.0
2019-04-29 09:35:00,178.25,178.32,177.84,178.02,8928.0,158.9622,159.0246,158.5966,158.7571,8928.0
2019-04-29 09:40:00,177.94,178.64,177.86,178.62,6983.0,158.6858,159.31,158.6144,159.2922,6983.0
2019-04-29 09:45:00,178.71,179.36,178.71,179.07,6203.0,159.3724,159.9521,159.3724,159.6935,6203.0
2019-04-29 09:50:00,179.02,179.62,178.9,179.59,6425.0,159.6489,160.184,159.5419,160.1572,6425.0
2019-04-29 09:55:00,179.68,179.94,179.57,179.68,8994.0,160.2375,160.4693,160.1394,160.2375,8994.0
2019-04-29 10:00:00,179.71,179.71,179.39,179.54,15464.0,160.2642,160.2642,159.9789,160.1126,15464.0
2019-04-29 10:05:00,179.46,179.5,179.22,179.23,12937.0,160.0413,160.077,159.8273,159.8362,12937.0
2019-04-29 10:10:00,179.22,179.75,179.22,179.64,15024.0,159.8273,160.2999,159.8273,160.2018,15024.0
2019-04-29 10:15:00,179.76,180.23,179.76,180.12,5158.0,160.3088,160.728,160.3088,160.6299,5158.0
2019-04-29 10:20:00,180.24,180.53,180.17,180.44,7210.0,160.7369,160.9955,160.6745,160.9152,7210.0
2019-04-29 10:25:00,180.53,181.04,180.53,180.78,7029.0,160.9955,161.4503,160.9955,161.2185,7029.0
2019-04-29 10:30:00,180.76,180.76,180.32,180.6,18900.0,161.2006,161.2006,160.8082,161.0579,18900.0
2019-04-29 10:35:00,180.56,181.03,180.52,181.03,9225.0,161.0223,161.4414,160.9866,161.4414,9225.0
2019-04-29 10:40:00,181.01,181.16,180.91,181.14,6325.0,161.4236,161.5573,161.3344,161.5395,6325.0
2019-04-29 10:45:00,181.14,181.33,180.85,181.1,11700.0,161.5395,161.7089,161.2809,161.5038,11700.0
2019-04-29 10:50:00,181.08,181.33,181.08,181.23,9654.0,161.486,161.7089,161.486,161.6198,9654.0
2019-04-29 10:55:00,181.23,181.23,180.9,180.9,8946.0,161.6198,161.6198,161.3255,161.3255,8946.0
2019-04-29 11:00:00,180.9,181.03,180.84,180.9,7458.0,161.3255,161.4414,161.272,161.3255,7458.0
2019-04-29 11:05:00,180.9,180.9,180.64,180.68,4700.0,161.3255,161.3255,161.0936,161.1293,4700.0
2019-04-29 11:10:00,180.71,180.74,180.57,180.58,6010.0,161.156,161.1828,161.0312,161.0401,6010.0
2019-04-29 11:15:00,180.56,180.56,180.44,180.45,7826.0,161.0223,161.0223,160.9152,160.9242,7826.0
2019-04-29 11:20:00,180.45,180.67,180.43,180.59,5702.0,160.9242,161.1204,160.9063,161.049,5702.0
2019-04-29 11:25:00,180.59,180.69,180.47,180.64,8000.0,161.049,161.1382,160.942,161.0936,8000.0
2019-04-29 11:30:00,180.68,180.85,180.63,180.85,5800.0,161.1293,161.2809,161.0847,161.2809,5800.0
2019-04-29 11:35:00,180.8,180.85,180.77,180.83,6571.0,161.2363,161.2809,161.2095,161.263,6571.0
2019-04-29 11:40:00,180.83,180.87,180.53,180.55,16448.0,161.263,161.2987,160.9955,161.0133,16448.0
2019-04-29 11:45:00,180.55,180.6,180.51,180.56,2030.0,161.0133,161.0579,160.9777,161.0223,2030.0
2019-04-29 11:50:00,180.6,180.71,180.57,180.57,4839.0,161.0579,161.156,161.0312,161.0312,4839.0
2019-04-29 11:55:00,180.56,180.67,180.54,180.58,4800.0,161.0223,161.1204,161.0044,161.0401,4800.0
2019-04-29 12:00:00,180.53,180.68,180.52,180.64,3333.0,160.9955,161.1293,160.9866,161.0936,3333.0
2019-04-29 12:05:00,180.65,180.71,180.65,180.65,3813.0,161.1025,161.156,161.1025,161.1025,3813.0
2019-04-29 12:10:00,180.65,180.76,180.64,180.73,900.0,161.1025,161.2006,161.0936,161.1739,900.0
2019-04-29 12:15:00,180.77,180.84,180.71,180.83,4107.0,161.2095,161.272,161.156,161.263,4107.0
2019-04-29 12:20:00,180.84,180.88,180.81,180.83,2900.0,161.272,161.3076,161.2452,161.263,2900.0
2019-04-29 12:25:00,180.88,180.99,180.84,180.98,15848.0,161.3076,161.4057,161.272,161.3968,15848.0
2019-04-29 12:30:00,180.98,181.0,180.91,180.93,3615.0,161.3968,161.4146,161.3344,161.3522,3615.0
2019-04-29 12:35:00,180.92,181.04,180.91,180.99,19525.0,161.3433,161.4503,161.3344,161.4057,19525.0
2019-04-29 12:40:00,181.0,181.01,180.85,180.91,3902.0,161.4146,161.4236,161.2809,161.3344,3902.0
2019-04-29 12:45:00,180.91,181.02,180.91,181.02,3000.0,161.3344,161.4325,161.3344,161.4325,3000.0
2019-04-29 12:50:00,181.03,181.03,180.84,180.95,4100.0,161.4414,161.4414,161.272,161.3701,4100.0
2019-04-29 12:55:00,180.92,180.99,180.81,180.99,5232.0,161.3433,161.4057,161.2452,161.4057,5232.0
2019-04-29 13:00:00,181.0,181.05,180.97,181.03,8000.0,161.4146,161.4592,161.3879,161.4414,8000.0
2019-04-29 13:05:00,181.01,181.05,180.87,181.02,3000.0,161.4236,161.4592,161.2987,161.4325,3000.0
2019-04-29 13:10:00,181.03,181.03,180.9,180.99,5692.0,161.4414,161.4414,161.3255,161.4057,5692.0
2019-04-29 13:15:00,181.02,181.03,180.96,181.0,8250.0,161.4325,161.4414,161.379,161.4146,8250.0
2019-04-29 13:20:00,181.02,181.07,180.97,181.07,3580.0,161.4325,161.4771,161.3879,161.4771,3580.0
2019-04-29 13:25:00,181.06,181.16,181.05,181.16,3000.0,161.4682,161.5573,161.4592,161.5573,3000.0
2019-04-29 13:30:00,181.15,181.16,181.1,181.16,4120.0,161.5484,161.5573,161.5038,161.5573,4120.0
2019-04-29 13:35:00,181.16,181.18,181.02,181.02,6700.0,161.5573,161.5752,161.4325,161.4325,6700.0
2019-04-29 13:40:00,181.06,181.13,180.93,180.96,6709.0,161.4682,161.5306,161.3522,161.379,6709.0
2019-04-29 13:45:00,180.96,181.07,180.89,181.07,4876.0,161.379,161.4771,161.3165,161.4771,4876.0
2019-04-29 13:50:00,181.06,181.16,181.04,181.16,3201.0,161.4682,161.5573,161.4503,161.5573,3201.0
2019-04-29 13:55:00,181.13,181.26,181.13,181.22,8042.0,161.5306,161.6465,161.5306,161.6108,8042.0
2019-04-29 14:00:00,181.22,181.35,181.2,181.27,4347.0,161.6108,161.7268,161.593,161.6554,4347.0
2019-04-29 14:05:00,181.26,181.33,181.24,181.24,3989.0,161.6465,161.7089,161.6287,161.6287,3989.0
2019-04-29 14:10:00,181.24,181.33,181.24,181.28,6317.0,161.6287,161.7089,161.6287,161.6643,6317.0
2019-04-29 14:15:00,181.24,181.39,181.24,181.39,4195.0,161.6287,161.7624,161.6287,161.7624,4195.0
2019-04-29 14:20:00,181.39,181.39,181.17,181.29,5766.0,161.7624,161.7624,161.5663,161.6733,5766.0
2019-04-29 14:25:00,181.29,181.35,181.22,181.22,4993.0,161.6733,161.7268,161.6108,161.6108,4993.0
2019-04-29 14:30:00,181.24,181.24,181.05,181.05,6775.0,161.6287,161.6287,161.4592,161.4592,6775.0
2019-04-29 14:35:00,181.02,181.02,180.92,180.94,5423.0,161.4325,161.4325,161.3433,161.3611,5423.0
2019-04-29 14:40:00,180.94,180.94,180.69,180.71,6700.0,161.3611,161.3611,161.1382,161.156,6700.0
2019-04-29 14:45:00,180.67,180.82,180.59,180.59,12773.0,161.1204,161.2541,161.049,161.049,12773.0
2019-04-29 14:50:00,180.61,180.67,180.56,180.67,5356.0,161.0668,161.1204,161.0223,161.1204,5356.0
2019-04-29 14:55:00,180.67,180.77,180.64,180.69,5390.0,161.1204,161.2095,161.0936,161.1382,5390.0
2019-04-29 15:00:00,180.69,181.03,180.69,181.02,6650.0,161.1382,161.4414,161.1382,161.4325,6650.0
2019-04-29 15:05:00,181.02,181.23,181.02,181.11,10704.0,161.4325,161.6198,161.4325,161.5127,10704.0
2019-04-29 15:10:00,181.13,181.25,181.08,181.22,6435.0,161.5306,161.6376,161.486,161.6108,6435.0
2019-04-29 15:15:00,181.19,181.33,181.18,181.23,13399.0,161.5841,161.7089,161.5752,161.6198,13399.0
2019-04-29 15:20:00,181.23,181.47,181.22,181.39,8709.0,161.6198,161.8338,161.6108,161.7624,8709.0
2019-04-29 15:25:00,181.44,181.46,181.2,181.25,14567.0,161.807,161.8249,161.593,161.6376,14567.0
2019-04-29 15:30:00,181.27,181.32,181.23,181.25,13153.0,161.6554,161.7,161.6198,161.6376,13153.0
2019-04-29 15:35:00,181.25,181.43,181.25,181.33,9192.0,161.6376,161.7981,161.6376,161.7089,9192.0
2019-04-29 15:40:00,181.33,181.38,181.26,181.3,13926.0,161.7089,161.7535,161.6465,161.6822,13926.0
2019-04-29 15:45:00,181.32,181.32,180.85,180.92,23115.0,161.7,161.7,161.2809,161.3433,23115.0
2019-04-29 15:50:00,180.96,181.03,180.9,181.03,20297.0,161.379,161.4414,161.3255,161.4414,20297.0
2019-04-29 15:55:00,181.05,181.35,180.94,180.96,56273.0,161.4592,161.7268,161.3611,161.379,56273.0
2019-04-30 09:30:00,181.46,181.46,179.81,180.89,15598.0,161.8249,161.8249,160.3534,161.3165,15598.0
2019-04-30 09:35:00,180.73,180.73,180.31,180.37,5955.0,161.1739,161.1739,160.7993,160.8528,5955.0
2019-04-30 09:40:00,180.63,180.68,180.24,180.5,6613.0,161.0847,161.1293,160.7369,160.9687,6613.0
2019-04-30 09:45:00,180.49,180.5,180.11,180.27,13500.0,160.9598,160.9687,160.6209,160.7636,13500.0
2019-04-30 09:50:00,180.44,180.52,180.13,180.52,14021.0,160.9152,160.9866,160.6388,160.9866,14021.0
2019-04-30 09:55:00,180.45,180.48,179.83,179.9,32841.0,160.9242,160.9509,160.3712,160.4337,32841.0
2019-04-30 10:00:00,179.94,179.94,179.77,179.89,11035.0,160.4693,160.4693,160.3177,160.4248,11035.0
2019-04-30 10:05:00,179.78,179.79,178.9,178.92,49721.0,160.3267,160.3356,159.5419,159.5597,49721.0
2019-04-30 10:10:00,178.97,179.07,178.86,179.06,29551.0,159.6043,159.6935,159.5062,159.6846,29551.0
2019-04-30 10:15:00,179.07,179.28,179.02,179.28,15199.0,159.6935,159.8808,159.6489,159.8808,15199.0
2019-04-30 10:20:00,179.27,179.36,179.11,179.24,11725.0,159.8718,159.9521,159.7292,159.8451,11725.0
2019-04-30 10:25:00,179.24,179.32,179.06,179.06,6185.0,159.8451,159.9164,159.6846,159.6846,6185.0
2019-04-30 10:30:00,179.02,179.36,179.02,179.17,8425.0,159.6489,159.9521,159.6489,159.7827,8425.0
2019-04-30 10:35:00,179.21,179.25,179.1,179.19,2500.0,159.8183,159.854,159.7202,159.8005,2500.0
2019-04-30 10:40:00,179.17,179.37,179.12,179.21,3683.0,159.7827,159.961,159.7381,159.8183,3683.0
2019-04-30 10:45:00,179.25,179.34,179.2,179.34,4405.0,159.854,159.9343,159.8094,159.9343,4405.0
2019-04-30 10:50:00,179.31,179.41,179.16,179.25,3675.0,159.9075,159.9967,159.7737,159.854,3675.0
2019-04-30 10:55:00,179.25,179.4,179.23,179.27,6920.0,159.854,159.9878,159.8362,159.8718,6920.0
2019-04-30 11:00:00,179.24,179.29,178.81,178.84,14121.0,159.8451,159.8897,159.4616,159.4884,14121.0
2019-04-30 11:05:00,178.78,178.9,178.51,178.61,12958.0,159.4349,159.5419,159.1941,159.2833,12958.0
2019-04-30 11:10:00,178.61,178.73,178.54,178.6,3521.0,159.2833,159.3903,159.2208,159.2743,3521.0
2019-04-30 11:15:00,178.58,178.76,178.58,178.67,4520.0,159.2565,159.417,159.2565,159.3368,4520.0
2019-04-30 11:20:00,178.66,179.03,178.65,178.87,3944.0,159.3278,159.6578,159.3189,159.5151,3944.0
2019-04-30 11:25:00,178.82,178.89,178.81,178.84,4923.0,159.4705,159.533,159.4616,159.4884,4923.0
2019-04-30 11:30:00,178.77,178.95,178.77,178.95,5832.0,159.4259,159.5865,159.4259,159.5865,5832.0
2019-04-30 11:35:00,178.94,179.22,178.9,179.16,6131.0,159.5776,159.8273,159.5419,159.7737,6131.0
2019-04-30 11:40:00,179.1,179.43,179.1,179.34,4877.0,159.7202,160.0145,159.7202,159.9343,4877.0
2019-04-30 11:45:00,179.4,179.45,179.34,179.39,1600.0,159.9878,160.0324,159.9343,159.9789,1600.0
2019-04-30 11:50:00,179.34,179.5,179.26,179.5,4600.0,159.9343,160.077,159.8629,160.077,4600.0
2019-04-30 11:55:00,179.54,179.55,179.31,179.31,5789.0,160.1126,160.1215,159.9075,159.9075,5789.0
2019-04-30 12:00:00,179.31,179.37,179.27,179.32,3005.0,159.9075,159.961,159.8718,159.9164,3005.0
2019-04-30 12:05:00,179.28,179.51,179.28,179.48,7507.0,159.8808,160.0859,159.8808,160.0591,7507.0
2019-04-30 12:10:00,179.54,179.66,179.47,179.58,3840.0,160.1126,160.2196,160.0502,160.1483,3840.0
2019-04-30 12:15:00,179.58,179.71,179.55,179.67,3200.0,160.1483,160.2642,160.1215,160.2286,3200.0
2019-04-30 12:20:00,179.66,179.66,179.56,179.62,3775.0,160.2196,160.2196,160.1305,160.184,3775.0
2019-04-30 12:25:00,179.59,179.63,179.55,179.57,2594.0,160.1572,160.1929,160.1215,160.1394,2594.0
2019-04-30 12:30:00,179.52,179.57,179.4,179.57,6588.0,160.0948,160.1394,159.9878,160.1394,6588.0
2019-04-30 12:35:00,179.55,179.57,179.52,179.55,2826.0,160.1215,160.1394,160.0948,160.1215,2826.0
2019-04-30 12:40:00,179.58,179.82,179.58,179.81,3022.0,160.1483,160.3623,160.1483,160.3534,3022.0
2019-04-30 12:45:00,179.77,179.77,179.63,179.63,2968.0,160.3177,160.3177,160.1929,160.1929,2968.0
2019-04-30 12:50:00,179.64,179.71,179.57,179.57,3484.0,160.2018,160.2642,160.1394,160.1394,3484.0
2019-04-30 12:55:00,179.55,179.56,179.5,179.53,12175.0,160.1215,160.1305,160.077,160.1037,12175.0
2019-04-30 13:00:00,179.56,179.79,179.51,179.72,6900.0,160.1305,160.3356,160.0859,160.2732,6900.0
2019-04-30 13:05:00,179.7,179.74,179.68,179.72,3284.0,160.2553,160.291,160.2375,160.2732,3284.0
2019-04-30 13:10:00,179.73,179.73,179.57,179.63,11276.0,160.2821,160.2821,160.1394,160.1929,11276.0
2019-04-30 13:15:00,179.67,179.75,179.59,179.59,16323.0,160.2286,160.2999,160.1572,160.1572,16323.0
2019-04-30 13:20:00,179.63,179.68,179.63,179.63,1411.0,160.1929,160.2375,160.1929,160.1929,1411.0
2019-04-30 13:25:00,179.61,179.67,179.56,179.59,2844.0,160.1751,160.2286,160.1305,160.1572,2844.0
2019-04-30 13:30:00,179.55,179.65,179.42,179.63,6744.0,160.1215,160.2107,160.0056,160.1929,6744.0
2019-04-30 13:35:00,179.65,179.81,179.65,179.74,5108.0,160.2107,160.3534,160.2107,160.291,5108.0
2019-04-30 13:40:00,179.73,180.02,179.73,180.02,3546.0,160.2821,160.5407,160.2821,160.5407,3546.0
2019-04-30 13:45:00,180.03,180.07,179.97,180.03,2610.0,160.5496,160.5853,160.4961,160.5496,2610.0
2019-04-30 13:50:00,179.97,180.02,179.87,179.87,1379.0,160.4961,160.5407,160.4069,160.4069,1379.0
2019-04-30 13:55:00,179.9,179.93,179.84,179.9,1900.0,160.4337,160.4604,160.3802,160.4337,1900.0
2019-04-30 14:00:00,179.94,179.95,179.78,179.91,4359.0,160.4693,160.4783,160.3267,160.4426,4359.0
2019-04-30 14:05:00,179.89,179.92,179.83,179.89,3820.0,160.4248,160.4515,160.3712,160.4248,3820.0
2019-04-30 14:10:00,179.83,179.95,179.82,179.95,2302.0,160.3712,160.4783,160.3623,160.4783,2302.0
2019-04-30 14:15:00,180.0,180.14,180.0,180.14,2419.0,160.5229,160.6477,160.5229,160.6477,2419.0
2019-04-30 14:20:00,180.2,180.24,180.14,180.19,2803.0,160.7012,160.7369,160.6477,160.6923,2803.0
2019-04-30 14:25:00,180.15,180.26,180.15,180.23,1727.0,160.6566,160.7547,160.6566,160.728,1727.0
2019-04-30 14:30:00,180.26,180.29,180.12,180.18,5096.0,160.7547,160.7815,160.6299,160.6834,5096.0
2019-04-30 14:35:00,180.13,180.32,180.09,180.31,5164.0,160.6388,160.8082,160.6031,160.7993,5164.0
2019-04-30 14:40:00,180.28,180.39,180.28,180.34,3086.0,160.7726,160.8707,160.7726,160.8261,3086.0
2019-04-30 14:45:00,180.41,180.58,180.4,180.55,4120.0,160.8885,161.0401,160.8796,161.0133,4120.0
2019-04-30 14:50:00,180.54,180.54,180.39,180.41,4415.0,161.0044,161.0044,160.8707,160.8885,4415.0
2019-04-30 14:55:00,180.43,180.47,180.34,180.39,7268.0,160.9063,160.942,160.8261,160.8707,7268.0
2019-04-30 15:00:00,180.41,180.52,180.41,180.51,6368.0,160.8885,160.9866,160.8885,160.9777,6368.0
2019-04-30 15:05:00,180.53,180.66,180.48,180.66,4902.0,160.9955,161.1114,160.9509,161.1114,4902.0
2019-04-30 15:10:00,180.69,180.72,180.56,180.61,3731.0,161.1382,161.1649,161.0223,161.0668,3731.0
2019-04-30 15:15:00,180.59,180.59,180.5,180.52,5254.0,161.049,161.049,160.9687,160.9866,5254.0
2019-04-30 15:20:00,180.54,180.68,180.54,180.6,7166.0,161.0044,161.1293,161.0044,161.0579,7166.0
2019-04-30 15:25:00,180.6,180.6,180.44,180.46,9061.0,161.0579,161.0579,160.9152,160.9331,9061.0
2019-04-30 15:30:00,180.42,180.56,180.33,180.56,8038.0,160.8974,161.0223,160.8171,161.0223,8038.0
2019-04-30 15:35:00,180.56,180.66,180.5,180.66,7212.0,161.0223,161.1114,160.9687,161.1114,7212.0
2019-04-30 15:40:00,180.64,180.69,180.58,180.59,10207.0,161.0936,161.1382,161.0401,161.049,10207.0
2019-04-30 15:45:00,180.61,180.72,180.6,180.67,11164.0,161.0668,161.1649,161.0579,161.1204,11164.0
2019-04-30 15:50:00,180.66,180.68,180.54,180.68,14016.0,161.1114,161.1293,161.0044,161.1293,14016.0
2019-04-30 15:55:00,180.66,180.91,180.65,180.69,54010.0,161.1114,161.3344,161.1025,161.1382,54010.0
2019-05-01 09:30:00,181.68,181.98,181.01,181.98,8159.0,162.0211,162.2886,161.4236,162.2886,8159.0
2019-05-01 09:35:00,181.96,181.96,181.31,181.31,5808.0,162.2708,162.2708,161.6911,161.6911,5808.0
2019-05-01 09:40:00,181.16,181.16,180.5,180.76,4667.0,161.5573,161.5573,160.9687,161.2006,4667.0
2019-05-01 09:45:00,180.89,181.14,180.71,180.96,2700.0,161.3165,161.5395,161.156,161.379,2700.0
2019-05-01 09:50:00,181.03,181.03,180.73,180.88,4487.0,161.4414,161.4414,161.1739,161.3076,4487.0
2019-05-01 09:55:00,180.84,180.97,180.77,180.96,9292.0,161.272,161.3879,161.2095,161.379,9292.0
2019-05-01 10:00:00,180.94,180.94,180.06,180.06,20321.0,161.3611,161.3611,160.5764,160.5764,20321.0
2019-05-01 10:05:00,179.89,179.89,178.79,178.79,10047.0,160.4248,160.4248,159.4438,159.4438,10047.0
2019-05-01 10:10:00,178.8,178.9,178.3,178.44,12539.0,159.4527,159.5419,159.0068,159.1317,12539.0
2019-05-01 10:15:00,178.38,178.62,178.32,178.41,10329.0,159.0781,159.2922,159.0246,159.1049,10329.0
2019-05-01 10:20:00,178.36,178.38,177.95,177.95,6701.0,159.0603,159.0781,158.6947,158.6947,6701.0
2019-05-01 10:25:00,177.94,178.22,177.89,177.9,2826.0,158.6858,158.9355,158.6412,158.6501,2826.0
2019-05-01 10:30:00,177.88,177.88,177.56,177.69,4760.0,158.6323,158.6323,158.3469,158.4628,4760.0
2019-05-01 10:35:00,177.7,178.09,177.62,178.09,7227.0,158.4717,158.8195,158.4004,158.8195,7227.0
2019-05-01 10:40:00,178.19,178.19,177.85,178.0,2600.0,158.9087,158.9087,158.6055,158.7393,2600.0
2019-05-01 10:45:00,178.04,178.38,178.04,178.29,1113.0,158.7749,159.0781,158.7749,158.9979,1113.0
2019-05-01 10:50:00,178.31,178.49,178.24,178.45,3014.0,159.0157,159.1762,158.9533,159.1406,3014.0
2019-05-01 10:55:00,178.47,178.47,178.34,178.34,1640.0,159.1584,159.1584,159.0425,159.0425,1640.0
2019-05-01 11:00:00,178.44,178.91,178.35,178.88,4202.0,159.1317,159.5508,159.0514,159.524,4202.0
2019-05-01 11:05:00,178.91,179.14,178.91,179.07,4962.0,159.5508,159.7559,159.5508,159.6935,4962.0
2019-05-01 11:10:00,179.12,179.28,179.1,179.21,8823.0,159.7381,159.8808,159.7202,159.8183,8823.0
2019-05-01 11:15:00,179.21,179.26,179.17,179.23,3916.0,159.8183,159.8629,159.7827,159.8362,3916.0
2019-05-01 11:20:00,179.19,179.3,179.19,179.24,3224.0,159.8005,159.8986,159.8005,159.8451,3224.0
2019-05-01 11:25:00,179.19,179.3,179.06,179.1,4024.0,159.8005,159.8986,159.6846,159.7202,4024.0
2019-05-01 11:30:00,179.16,179.28,179.06,179.22,4100.0,159.7737,159.8808,159.6846,159.8273,4100.0
2019-05-01 11:35:00,179.25,179.48,179.23,179.4,2811.0,159.854,160.0591,159.8362,159.9878,2811.0
2019-05-01 11:40:00,179.5,179.7,179.46,179.7,2190.0,160.077,160.2553,160.0413,160.2553,2190.0
2019-05-01 11:45:00,179.66,179.66,179.51,179.58,2950.0,160.2196,160.2196,160.0859,160.1483,2950.0
2019-05-01 11:50:00,179.66,179.68,179.54,179.55,3300.0,160.2196,160.2375,160.1126,160.1215,3300.0
2019-05-01 11:55:00,179.58,179.61,179.42,179.42,2700.0,160.1483,160.1751,160.0056,160.0056,2700.0
2019-05-01 12:00:00,179.46,179.48,179.28,179.28,4215.0,160.0413,160.0591,159.8808,159.8808,4215.0
2019-05-01 12:05:00,179.28,179.29,179.19,179.28,4401.0,159.8808,159.8897,159.8005,159.8808,4401.0
2019-05-01 12:10:00,179.23,179.32,179.11,179.32,4154.0,159.8362,159.9164,159.7292,159.9164,4154.0
2019-05-01 12:15:00,179.26,179.33,178.96,179.08,5919.0,159.8629,159.9254,159.5954,159.7024,5919.0
2019-05-01 12:20:00,179.1,179.15,178.73,178.73,5400.0,159.7202,159.7648,159.3903,159.3903,5400.0
2019-05-01 12:25:00,178.75,178.85,178.69,178.85,1160.0,159.4081,159.4973,159.3546,159.4973,1160.0
2019-05-01 12:30:00,178.88,178.88,178.69,178.8,1600.0,159.524,159.524,159.3546,159.4527,1600.0
2019-05-01 12:35:00,178.77,178.92,178.75,178.78,1403.0,159.4259,159.5597,159.4081,159.4349,1403.0
2019-05-01 12:40:00,178.82,178.82,178.4,178.53,3764.0,159.4705,159.4705,159.096,159.2119,3764.0
2019-05-01 12:45:00,178.55,178.65,178.55,178.55,1300.0,159.2298,159.3189,159.2298,159.2298,1300.0
2019-05-01 12:50:00,178.33,178.45,178.33,178.45,575.0,159.0336,159.1406,159.0336,159.1406,575.0
2019-05-01 12:55:00,178.55,178.78,178.55,178.77,1500.0,159.2298,159.4349,159.2298,159.4259,1500.0
2019-05-01 13:00:00,178.78,178.9,178.78,178.9,1383.0,159.4349,159.5419,159.4349,159.5419,1383.0
2019-05-01 13:05:00,178.9,178.9,178.68,178.68,1580.0,159.5419,159.5419,159.3457,159.3457,1580.0
2019-05-01 13:10:00,178.81,178.81,178.43,178.7,3027.0,159.4616,159.4616,159.1227,159.3635,3027.0
2019-05-01 13:15:00,178.65,178.78,178.6,178.78,1474.0,159.3189,159.4349,159.2743,159.4349,1474.0
2019-05-01 13:20:00,178.92,178.92,178.8,178.81,1000.0,159.5597,159.5597,159.4527,159.4616,1000.0
2019-05-01 13:25:00,178.8,178.92,178.78,178.88,1600.0,159.4527,159.5597,159.4349,159.524,1600.0
2019-05-01 13:30:00,178.88,178.95,178.79,178.86,3278.0,159.524,159.5865,159.4438,159.5062,3278.0
2019-05-01 13:35:00,178.93,178.93,178.81,178.9,3296.0,159.5686,159.5686,159.4616,159.5419,3296.0
2019-05-01 13:40:00,178.85,178.93,178.84,178.89,2371.0,159.4973,159.5686,159.4884,159.533,2371.0
2019-05-01 13:45:00,178.88,178.91,178.78,178.83,1700.0,159.524,159.5508,159.4349,159.4795,1700.0
2019-05-01 13:50:00,178.83,178.98,178.82,178.97,2400.0,159.4795,159.6132,159.4705,159.6043,2400.0
2019-05-01 13:55:00,178.94,179.01,178.94,178.96,704.0,159.5776,159.64,159.5776,159.5954,704.0
2019-05-01 14:00:00,178.99,179.34,178.91,179.34,4537.0,159.6221,159.9343,159.5508,159.9343,4537.0
2019-05-01 14:05:00,179.4,179.64,179.39,179.59,4866.0,159.9878,160.2018,159.9789,160.1572,4866.0
2019-05-01 14:10:00,179.57,179.72,179.36,179.49,8522.0,160.1394,160.2732,159.9521,160.068,8522.0
2019-05-01 14:15:00,179.47,179.57,179.4,179.48,4225.0,160.0502,160.1394,159.9878,160.0591,4225.0
2019-05-01 14:20:00,179.47,179.55,179.34,179.55,1914.0,160.0502,160.1215,159.9343,160.1215,1914.0
2019-05-01 14:25:00,179.55,179.59,179.18,179.18,8022.0,160.1215,160.1572,159.7916,159.7916,8022.0
2019-05-01 14:30:00,179.2,179.26,178.96,179.0,10300.0,159.8094,159.8629,159.5954,159.6311,10300.0
2019-05-01 14:35:00,179.04,179.08,178.57,178.62,5521.0,159.6667,159.7024,159.2476,159.2922,5521.0
2019-05-01 14:40:00,178.31,178.46,178.09,178.42,3031.0,159.0157,159.1495,158.8195,159.1138,3031.0
2019-05-01 14:45:00,178.36,178.41,178.22,178.22,4147.0,159.0603,159.1049,158.9355,158.9355,4147.0
2019-05-01 14:50:00,178.3,178.69,178.28,178.66,4400.0,159.0068,159.3546,158.989,159.3278,4400.0
2019-05-01 14:55:00,178.78,178.78,178.56,178.7,3701.0,159.4349,159.4349,159.2387,159.3635,3701.0
2019-05-01 15:00:00,178.68,178.83,178.36,178.61,4693.0,159.3457,159.4795,159.0603,159.2833,4693.0
2019-05-01 15:05:00,178.64,178.74,178.41,178.7,3173.0,159.31,159.3992,159.1049,159.3635,3173.0
2019-05-01 15:10:00,178.65,178.82,178.63,178.82,1700.0,159.3189,159.4705,159.3011,159.4705,1700.0
2019-05-01 15:15:00,178.72,178.81,178.68,178.81,3736.0,159.3814,159.4616,159.3457,159.4616,3736.0
2019-05-01 15:20:00,178.81,178.81,178.54,178.56,7518.0,159.4616,159.4616,159.2208,159.2387,7518.0
2019-05-01 15:25:00,178.54,178.69,178.43,178.53,6670.0,159.2208,159.3546,159.1227,159.2119,6670.0
2019-05-01 15:30:00,178.49,178.57,178.32,178.36,12274.0,159.1762,159.2476,159.0246,159.0603,12274.0
2019-05-01 15:35:00,178.38,178.48,178.21,178.33,6521.0,159.0781,159.1673,158.9265,159.0336,6521.0
2019-05-01 15:40:00,178.33,178.33,178.16,178.2,5684.0,159.0336,159.0336,158.882,158.9176,5684.0
2019-05-01 15:45:00,178.13,178.17,177.68,177.79,12112.0,158.8552,158.8909,158.4539,158.552,12112.0
2019-05-01 15:50:00,177.8,177.8,177.29,177.29,19800.0,158.5609,158.5609,158.1061,158.1061,19800.0
2019-05-01 15:55:00,177.33,177.64,177.27,177.3,39495.0,158.1418,158.4182,158.0883,158.115,39495.0
2019-05-02 09:30:00,177.44,177.44,176.73,176.81,11731.0,158.2399,158.2399,157.6067,157.678,11731.0
2019-05-02 09:35:00,176.69,177.61,176.51,176.8,7807.0,157.571,158.3915,157.4105,157.6691,7807.0
2019-05-02 09:40:00,176.71,176.71,176.24,176.42,5400.0,157.5889,157.5889,157.1697,157.3302,5400.0
2019-05-02 09:45:00,176.32,176.53,175.87,176.32,6237.0,157.2411,157.4283,156.8397,157.2411,6237.0
2019-05-02 09:50:00,176.26,176.61,176.24,176.49,5292.0,157.1875,157.4997,157.1697,157.3927,5292.0
2019-05-02 09:55:00,176.48,176.86,176.48,176.86,5669.0,157.3837,157.7226,157.3837,157.7226,5669.0
2019-05-02 10:00:00,176.98,177.04,176.85,176.87,3900.0,157.8296,157.8831,157.7137,157.7315,3900.0
2019-05-02 10:05:00,176.75,176.75,176.47,176.66,4901.0,157.6245,157.6245,157.3748,157.5443,4901.0
2019-05-02 10:10:00,176.58,176.89,176.53,176.89,3500.0,157.4729,157.7494,157.4283,157.7494,3500.0
2019-05-02 10:15:00,176.86,176.92,176.67,176.83,6920.0,157.7226,157.7761,157.5532,157.6959,6920.0
2019-05-02 10:20:00,176.75,176.76,176.69,176.69,1600.0,157.6245,157.6334,157.571,157.571,1600.0
2019-05-02 10:25:00,176.81,176.98,176.67,176.72,4600.0,157.678,157.8296,157.5532,157.5978,4600.0
2019-05-02 10:30:00,176.72,176.93,176.59,176.85,3500.0,157.5978,157.785,157.4818,157.7137,3500.0
2019-05-02 10:35:00,176.9,177.05,176.86,176.98,3600.0,157.7583,157.8921,157.7226,157.8296,3600.0
2019-05-02 10:40:00,177.0,177.03,176.76,176.76,5105.0,157.8475,157.8742,157.6334,157.6334,5105.0
2019-05-02 10:45:00,176.76,176.76,176.59,176.66,1100.0,157.6334,157.6334,157.4818,157.5443,1100.0
2019-05-02 10:50:00,176.65,176.65,176.36,176.5,3436.0,157.5353,157.5353,157.2767,157.4016,3436.0
2019-05-02 10:55:00,176.52,176.57,176.09,176.09,4900.0,157.4194,157.464,157.0359,157.0359,4900.0
2019-05-02 11:00:00,176.1,176.18,175.96,176.17,5900.0,157.0449,157.1162,156.92,157.1073,5900.0
2019-05-02 11:05:00,176.26,176.51,176.21,176.51,3902.0,157.1875,157.4105,157.143,157.4105,3902.0
2019-05-02 11:10:00,176.52,176.62,176.37,176.38,3311.0,157.4194,157.5086,157.2856,157.2946,3311.0
2019-05-02 11:15:00,176.33,176.35,175.95,175.95,5012.0,157.25,157.2678,156.9111,156.9111,5012.0
2019-05-02 11:20:00,175.9,175.9,175.35,175.35,6669.0,156.8665,156.8665,156.376,156.376,6669.0
2019-05-02 11:25:00,175.36,175.45,175.03,175.12,6480.0,156.3849,156.4652,156.0906,156.1709,6480.0
2019-05-02 11:30:00,175.16,175.41,175.0,175.26,17134.0,156.2066,156.4295,156.0639,156.2958,17134.0
2019-05-02 11:35:00,175.22,175.23,174.72,174.78,6600.0,156.2601,156.269,155.8142,155.8677,6600.0
2019-05-02 11:40:00,174.7,174.9,174.59,174.59,6525.0,155.7963,155.9747,155.6982,155.6982,6525.0
2019-05-02 11:45:00,174.32,174.54,174.08,174.45,6845.0,155.4575,155.6537,155.2434,155.5734,6845.0
2019-05-02 11:50:00,174.51,174.51,174.18,174.29,11099.0,155.6269,155.6269,155.3326,155.4307,11099.0
2019-05-02 11:55:00,174.3,174.69,174.25,174.59,7602.0,155.4396,155.7874,155.395,155.6982,7602.0
2019-05-02 12:00:00,174.63,174.67,174.47,174.61,8055.0,155.7339,155.7696,155.5912,155.7161,8055.0
2019-05-02 12:05:00,174.62,174.83,174.62,174.8,2300.0,155.725,155.9123,155.725,155.8855,2300.0
2019-05-02 12:10:00,174.75,174.84,174.53,174.53,2423.0,155.8409,155.9212,155.6447,155.6447,2423.0
2019-05-02 12:15:00,174.58,174.77,174.53,174.68,5300.0,155.6893,155.8588,155.6447,155.7785,5300.0
2019-05-02 12:20:00,174.69,175.02,174.69,174.99,3400.0,155.7874,156.0817,155.7874,156.055,3400.0
2019-05-02 12:25:00,175.01,175.01,174.73,174.88,2000.0,156.0728,156.0728,155.8231,155.9569,2000.0
2019-05-02 12:30:00,174.96,175.01,174.85,175.01,4865.0,156.0282,156.0728,155.9301,156.0728,4865.0
2019-05-02 12:35:00,174.95,175.12,174.87,174.87,5450.0,156.0193,156.1709,155.948,155.948,5450.0
2019-05-02 12:40:00,174.89,175.02,174.74,174.74,3300.0,155.9658,156.0817,155.832,155.832,3300.0
2019-05-02 12:45:00,174.8,174.91,174.73,174.9,8407.0,155.8855,155.9836,155.8231,155.9747,8407.0
2019-05-02 12:50:00,174.83,174.88,174.68,174.84,30988.0,155.9123,155.9569,155.7785,155.9212,30988.0
2019-05-02 12:55:00,174.9,175.03,174.83,174.97,10860.0,155.9747,156.0906,155.9123,156.0371,10860.0
2019-05-02 13:00:00,174.98,175.04,174.77,174.78,34306.0,156.046,156.0996,155.8588,155.8677,34306.0
2019-05-02 13:05:00,174.78,175.01,174.73,174.89,5402.0,155.8677,156.0728,155.8231,155.9658,5402.0
2019-05-02 13:10:00,174.98,175.31,174.84,175.31,13400.0,156.046,156.3403,155.9212,156.3403,13400.0
2019-05-02 13:15:00,175.25,175.46,175.25,175.32,4197.0,156.2868,156.4741,156.2868,156.3493,4197.0
2019-05-02 13:20:00,175.29,175.58,175.2,175.48,5100.0,156.3225,156.5811,156.2422,156.4919,5100.0
2019-05-02 13:25:00,175.43,175.58,175.42,175.54,1657.0,156.4474,156.5811,156.4384,156.5455,1657.0
2019-05-02 13:30:00,175.53,175.56,175.38,175.42,2397.0,156.5365,156.5633,156.4028,156.4384,2397.0
2019-05-02 13:35:00,175.46,175.78,175.46,175.78,3260.0,156.4741,156.7595,156.4741,156.7595,3260.0
2019-05-02 13:40:00,175.82,175.82,175.61,175.71,5228.0,156.7952,156.7952,156.6079,156.6971,5228.0
2019-05-02 13:45:00,175.71,175.91,175.66,175.82,2484.0,156.6971,156.8754,156.6525,156.7952,2484.0
2019-05-02 13:50:00,175.88,176.08,175.88,176.02,1967.0,156.8487,157.027,156.8487,156.9735,1967.0
2019-05-02 13:55:00,175.96,175.96,175.65,175.65,1536.0,156.92,156.92,156.6436,156.6436,1536.0
2019-05-02 14:00:00,175.69,175.76,175.64,175.76,2158.0,156.6792,156.7416,156.6346,156.7416,2158.0
2019-05-02 14:05:00,175.76,175.79,175.66,175.66,2207.0,156.7416,156.7684,156.6525,156.6525,2207.0
2019-05-02 14:10:00,175.72,176.03,175.63,175.98,2319.0,156.706,156.9824,156.6257,156.9378,2319.0
2019-05-02 14:15:00,175.97,176.17,175.96,176.12,4043.0,156.9289,157.1073,156.92,157.0627,4043.0
2019-05-02 14:20:00,176.08,176.26,176.08,176.21,2700.0,157.027,157.1875,157.027,157.143,2700.0
2019-05-02 14:25:00,176.22,176.23,176.02,176.12,5815.0,157.1519,157.1608,156.9735,157.0627,5815.0
2019-05-02 14:30:00,176.16,176.31,176.04,176.14,3350.0,157.0984,157.2321,156.9913,157.0805,3350.0
2019-05-02 14:35:00,176.09,176.1,175.87,176.02,2803.0,157.0359,157.0449,156.8397,156.9735,2803.0
2019-05-02 14:40:00,175.95,176.07,175.87,175.98,2541.0,156.9111,157.0181,156.8397,156.9378,2541.0
2019-05-02 14:45:00,176.08,176.08,175.6,175.7,3095.0,157.027,157.027,156.599,156.6881,3095.0
2019-05-02 14:50:00,175.63,175.78,175.56,175.75,2207.0,156.6257,156.7595,156.5633,156.7327,2207.0
2019-05-02 14:55:00,175.78,175.9,175.77,175.81,3709.0,156.7595,156.8665,156.7506,156.7862,3709.0
2019-05-02 15:00:00,175.78,175.83,175.53,175.7,4719.0,156.7595,156.8041,156.5365,156.6881,4719.0
2019-05-02 15:05:00,175.73,175.84,175.71,175.75,3803.0,156.7149,156.813,156.6971,156.7327,3803.0
2019-05-02 15:10:00,175.73,175.79,175.63,175.65,4404.0,156.7149,156.7684,156.6257,156.6436,4404.0
2019-05-02 15:15:00,175.65,175.79,175.64,175.72,6400.0,156.6436,156.7684,156.6346,156.706,6400.0
2019-05-02 15:20:00,175.76,175.87,175.74,175.87,3325.0,156.7416,156.8397,156.7238,156.8397,3325.0
2019-05-02 15:25:00,175.86,175.95,175.78,175.94,6821.0,156.8308,156.9111,156.7595,156.9022,6821.0
2019-05-02 15:30:00,175.91,175.91,175.65,175.7,5967.0,156.8754,156.8754,156.6436,156.6881,5967.0
2019-05-02 15:35:00,175.67,175.88,175.62,175.79,8441.0,156.6614,156.8487,156.6168,156.7684,8441.0
2019-05-02 15:40:00,175.73,175.76,175.61,175.72,7600.0,156.7149,156.7416,156.6079,156.706,7600.0
2019-05-02 15:45:00,175.77,175.8,175.45,175.53,12131.0,156.7506,156.7773,156.4652,156.5365,12131.0
2019-05-02 15:50:00,175.56,175.99,175.56,175.95,16475.0,156.5633,156.9468,156.5633,156.9111,16475.0
2019-05-02 15:55:00,175.94,175.97,175.7,175.89,41467.0,156.9022,156.9289,156.6881,156.8576,41467.0
2019-05-03 09:30:00,177.15,177.8,177.11,177.8,9226.0,157.9812,158.5609,157.9456,158.5609,9226.0
2019-05-03 09:35:00,177.8,178.1,177.43,177.72,3939.0,158.5609,158.8284,158.2309,158.4896,3939.0
2019-05-03 09:40:00,177.69,177.89,177.5,177.53,8159.0,158.4628,158.6412,158.2934,158.3201,8159.0
2019-05-03 09:45:00,177.7,177.72,177.07,177.07,7218.0,158.4717,158.4896,157.9099,157.9099,7218.0
2019-05-03 09:50:00,177.07,177.37,177.06,177.12,6320.0,157.9099,158.1774,157.901,157.9545,6320.0
2019-05-03 09:55:00,177.0,177.51,177.0,177.45,10152.0,157.8475,158.3023,157.8475,158.2488,10152.0
2019-05-03 10:00:00,177.38,177.38,176.71,176.74,6508.0,158.1864,158.1864,157.5889,157.6156,6508.0
2019-05-03 10:05:00,176.79,176.93,176.51,176.51,7199.0,157.6602,157.785,157.4105,157.4105,7199.0
2019-05-03 10:10:00,176.49,176.49,176.11,176.2,3107.0,157.3927,157.3927,157.0538,157.134,3107.0
2019-05-03 10:15:00,176.27,176.52,176.22,176.27,4234.0,157.1965,157.4194,157.1519,157.1965,4234.0
2019-05-03 10:20:00,176.38,176.49,176.17,176.17,5422.0,157.2946,157.3927,157.1073,157.1073,5422.0
2019-05-03 10:25:00,175.98,176.35,175.98,176.27,9352.0,156.9378,157.2678,156.9378,157.1965,9352.0
2019-05-03 10:30:00,176.32,176.47,176.21,176.4,2841.0,157.2411,157.3748,157.143,157.3124,2841.0
2019-05-03 10:35:00,176.54,176.59,176.44,176.57,5878.0,157.4372,157.4818,157.3481,157.464,5878.0
2019-05-03 10:40:00,176.56,176.67,176.45,176.46,3280.0,157.4551,157.5532,157.357,157.3659,3280.0
2019-05-03 10:45:00,176.48,176.71,176.48,176.5,3951.0,157.3837,157.5889,157.3837,157.4016,3951.0
2019-05-03 10:50:00,176.5,176.7,176.47,176.7,3125.0,157.4016,157.5799,157.3748,157.5799,3125.0
2019-05-03 10:55:00,176.65,176.7,176.48,176.56,10593.0,157.5353,157.5799,157.3837,157.4551,10593.0
2019-05-03 11:00:00,176.55,176.95,176.54,176.85,3278.0,157.4462,157.8029,157.4372,157.7137,3278.0
2019-05-03 11:05:00,176.79,176.81,176.58,176.59,2613.0,157.6602,157.678,157.4729,157.4818,2613.0
2019-05-03 11:10:00,176.57,176.75,176.53,176.63,4400.0,157.464,157.6245,157.4283,157.5175,4400.0
2019-05-03 11:15:00,176.68,176.68,176.44,176.48,4062.0,157.5621,157.5621,157.3481,157.3837,4062.0
2019-05-03 11:20:00,176.51,176.52,176.3,176.41,6061.0,157.4105,157.4194,157.2232,157.3213,6061.0
2019-05-03 11:25:00,176.53,176.54,176.34,176.45,2418.0,157.4283,157.4372,157.2589,157.357,2418.0
2019-05-03 11:30:00,176.41,176.49,176.36,176.46,3283.0,157.3213,157.3927,157.2767,157.3659,3283.0
2019-05-03 11:35:00,176.41,176.43,176.3,176.34,2104.0,157.3213,157.3391,157.2232,157.2589,2104.0
2019-05-03 11:40:00,176.41,176.47,176.35,176.38,2520.0,157.3213,157.3748,157.2678,157.2946,2520.0
2019-05-03 11:45:00,176.38,176.54,176.33,176.48,7829.0,157.2946,157.4372,157.25,157.3837,7829.0
2019-05-03 11:50:00,176.45,176.7,176.44,176.7,2600.0,157.357,157.5799,157.3481,157.5799,2600.0
2019-05-03 11:55:00,176.65,176.65,176.45,176.53,4406.0,157.5353,157.5353,157.357,157.4283,4406.0
2019-05-03 12:00:00,176.56,176.59,176.43,176.48,5245.0,157.4551,157.4818,157.3391,157.3837,5245.0
2019-05-03 12:05:00,176.53,176.77,176.44,176.77,3353.0,157.4283,157.6424,157.3481,157.6424,3353.0
2019-05-03 12:10:00,176.71,176.88,176.71,176.87,2278.0,157.5889,157.7405,157.5889,157.7315,2278.0
2019-05-03 12:15:00,176.81,176.88,176.79,176.88,3753.0,157.678,157.7405,157.6602,157.7405,3753.0
2019-05-03 12:20:00,176.85,177.03,176.84,176.95,3484.0,157.7137,157.8742,157.7048,157.8029,3484.0
2019-05-03 12:25:00,176.96,177.07,176.96,177.0,7315.0,157.8118,157.9099,157.8118,157.8475,7315.0
2019-05-03 12:30:00,177.02,177.12,176.96,176.99,3598.0,157.8653,157.9545,157.8118,157.8386,3598.0
2019-05-03 12:35:00,176.99,176.99,176.7,176.81,1490.0,157.8386,157.8386,157.5799,157.678,1490.0
2019-05-03 12:40:00,176.75,176.83,176.73,176.83,2677.0,157.6245,157.6959,157.6067,157.6959,2677.0
2019-05-03 12:45:00,176.84,176.99,176.84,176.97,2813.0,157.7048,157.8386,157.7048,157.8207,2813.0
2019-05-03 12:50:00,176.97,177.09,176.96,177.09,927.0,157.8207,157.9277,157.8118,157.9277,927.0
2019-05-03 12:55:00,177.02,177.07,176.97,176.97,3472.0,157.8653,157.9099,157.8207,157.8207,3472.0
2019-05-03 13:00:00,177.02,177.05,176.96,177.01,1607.0,157.8653,157.8921,157.8118,157.8564,1607.0
2019-05-03 13:05:00,177.0,177.04,176.96,177.0,4283.0,157.8475,157.8831,157.8118,157.8475,4283.0
2019-05-03 13:10:00,176.98,177.06,176.95,177.06,3188.0,157.8296,157.901,157.8029,157.901,3188.0
2019-05-03 13:15:00,177.1,177.2,177.09,177.17,3434.0,157.9367,158.0258,157.9277,157.9991,3434.0
2019-05-03 13:20:00,177.21,177.3,177.17,177.24,3441.0,158.0347,158.115,157.9991,158.0615,3441.0
2019-05-03 13:25:00,177.22,177.3,177.21,177.22,4356.0,158.0437,158.115,158.0347,158.0437,4356.0
2019-05-03 13:30:00,177.23,177.35,177.23,177.34,10145.0,158.0526,158.1596,158.0526,158.1507,10145.0
2019-05-03 13:35:00,177.37,177.42,177.25,177.42,2028.0,158.1774,158.222,158.0704,158.222,2028.0
2019-05-03 13:40:00,177.38,177.4,177.37,177.4,700.0,158.1864,158.2042,158.1774,158.2042,700.0
2019-05-03 13:45:00,177.33,177.36,177.24,177.29,3828.0,158.1418,158.1685,158.0615,158.1061,3828.0
2019-05-03 13:50:00,177.29,177.42,177.18,177.18,4050.0,158.1061,158.222,158.008,158.008,4050.0
2019-05-03 13:55:00,177.14,177.25,177.13,177.2,4502.0,157.9723,158.0704,157.9634,158.0258,4502.0
2019-05-03 14:00:00,177.18,177.29,177.15,177.29,7658.0,158.008,158.1061,157.9812,158.1061,7658.0
2019-05-03 14:05:00,177.27,177.39,177.26,177.36,3970.0,158.0883,158.1953,158.0793,158.1685,3970.0
2019-05-03 14:10:00,177.39,177.53,177.39,177.53,3451.0,158.1953,158.3201,158.1953,158.3201,3451.0
2019-05-03 14:15:00,177.52,177.53,177.44,177.5,3950.0,158.3112,158.3201,158.2399,158.2934,3950.0
2019-05-03 14:20:00,177.47,177.52,177.44,177.49,9992.0,158.2666,158.3112,158.2399,158.2845,9992.0
2019-05-03 14:25:00,177.49,177.58,177.49,177.54,7325.0,158.2845,158.3647,158.2845,158.329,7325.0
2019-05-03 14:30:00,177.53,177.59,177.49,177.52,8535.0,158.3201,158.3736,158.2845,158.3112,8535.0
2019-05-03 14:35:00,177.54,177.61,177.48,177.49,5258.0,158.329,158.3915,158.2755,158.2845,5258.0
2019-05-03 14:40:00,177.52,177.7,177.51,177.7,5936.0,158.3112,158.4717,158.3023,158.4717,5936.0
2019-05-03 14:45:00,177.71,177.85,177.69,177.81,9547.0,158.4806,158.6055,158.4628,158.5698,9547.0
2019-05-03 14:50:00,177.81,177.85,177.55,177.55,12508.0,158.5698,158.6055,158.338,158.338,12508.0
2019-05-03 14:55:00,177.49,177.53,177.38,177.44,5790.0,158.2845,158.3201,158.1864,158.2399,5790.0
2019-05-03 15:00:00,177.45,177.46,177.36,177.41,11297.0,158.2488,158.2577,158.1685,158.2131,11297.0
2019-05-03 15:05:00,177.43,177.53,177.42,177.52,3940.0,158.2309,158.3201,158.222,158.3112,3940.0
2019-05-03 15:10:00,177.49,177.53,177.43,177.53,3308.0,158.2845,158.3201,158.2309,158.3201,3308.0
2019-05-03 15:15:00,177.54,177.56,177.48,177.5,4980.0,158.329,158.3469,158.2755,158.2934,4980.0
2019-05-03 15:20:00,177.49,177.59,177.46,177.59,4833.0,158.2845,158.3736,158.2577,158.3736,4833.0
2019-05-03 15:25:00,177.56,177.72,177.56,177.7,3631.0,158.3469,158.4896,158.3469,158.4717,3631.0
2019-05-03 15:30:00,177.71,177.85,177.71,177.85,10474.0,158.4806,158.6055,158.4806,158.6055,10474.0
2019-05-03 15:35:00,177.85,178.05,177.82,178.02,8362.0,158.6055,158.7839,158.5787,158.7571,8362.0
2019-05-03 15:40:00,178.01,178.07,177.96,178.06,12976.0,158.7482,158.8017,158.7036,158.7928,12976.0
2019-05-03 15:45:00,178.06,178.31,178.05,178.31,14205.0,158.7928,159.0157,158.7839,159.0157,14205.0
2019-05-03 15:50:00,178.35,178.65,178.33,178.58,21652.0,159.0514,159.3189,159.0336,159.2565,21652.0
2019-05-03 15:55:00,178.59,178.97,178.58,178.77,88929.0,159.2654,159.6043,159.2565,159.4259,88929.0
2019-05-06 09:35:00,175.5,175.72,173.34,174.95,18530.0,156.5098,156.706,154.5835,156.0193,18530.0
2019-05-06 09:40:00,175.28,175.44,175.06,175.29,9000.0,156.3136,156.4563,156.1174,156.3225,9000.0
2019-05-06 09:45:00,175.3,175.6,174.4,174.4,5456.0,156.3314,156.599,155.5288,155.5288,5456.0
2019-05-06 09:50:00,174.54,174.68,174.21,174.24,4457.0,155.6537,155.7785,155.3594,155.3861,4457.0
2019-05-06 09:55:00,174.47,175.62,174.47,175.58,7264.0,155.5912,156.6168,155.5912,156.5811,7264.0
2019-05-06 10:00:00,175.56,175.56,174.97,174.97,3452.0,156.5633,156.5633,156.0371,156.0371,3452.0
2019-05-06 10:05:00,174.86,175.86,174.86,175.78,5929.0,155.939,156.8308,155.939,156.7595,5929.0
2019-05-06 10:10:00,175.72,175.73,175.65,175.69,1700.0,156.706,156.7149,156.6436,156.6792,1700.0
2019-05-06 10:15:00,175.71,176.1,175.57,176.1,8531.0,156.6971,157.0449,156.5722,157.0449,8531.0
2019-05-06 10:20:00,176.1,176.17,175.7,175.83,3033.0,157.0449,157.1073,156.6881,156.8041,3033.0
2019-05-06 10:25:00,175.65,175.65,175.06,175.08,2000.0,156.6436,156.6436,156.1174,156.1352,2000.0
2019-05-06 10:30:00,175.17,175.44,175.14,175.14,8511.0,156.2155,156.4563,156.1887,156.1887,8511.0
2019-05-06 10:35:00,175.36,175.48,175.15,175.27,7702.0,156.3849,156.4919,156.1977,156.3047,7702.0
2019-05-06 10:40:00,175.31,175.42,174.87,174.87,8426.0,156.3403,156.4384,155.948,155.948,8426.0
2019-05-06 10:45:00,174.87,175.02,174.7,175.02,2100.0,155.948,156.0817,155.7963,156.0817,2100.0
2019-05-06 10:50:00,175.22,175.71,175.22,175.58,3501.0,156.2601,156.6971,156.2601,156.5811,3501.0
2019-05-06 10:55:00,175.49,175.56,175.42,175.55,1642.0,156.5009,156.5633,156.4384,156.5544,1642.0
2019-05-06 11:00:00,175.41,175.72,175.41,175.47,2900.0,156.4295,156.706,156.4295,156.483,2900.0
2019-05-06 11:05:00,175.56,175.88,175.5,175.81,3743.0,156.5633,156.8487,156.5098,156.7862,3743.0
2019-05-06 11:10:00,175.92,175.97,175.74,175.97,1700.0,156.8843,156.9289,156.7238,156.9289,1700.0
2019-05-06 11:15:00,175.95,176.12,175.85,176.12,1807.0,156.9111,157.0627,156.8219,157.0627,1807.0
2019-05-06 11:20:00,176.21,176.65,176.21,176.51,2842.0,157.143,157.5353,157.143,157.4105,2842.0
2019-05-06 11:25:00,176.47,176.59,176.35,176.36,2300.0,157.3748,157.4818,157.2678,157.2767,2300.0
2019-05-06 11:30:00,176.43,176.52,176.09,176.09,5700.0,157.3391,157.4194,157.0359,157.0359,5700.0
2019-05-06 11:35:00,176.04,176.51,176.04,176.51,2812.0,156.9913,157.4105,156.9913,157.4105,2812.0
2019-05-06 11:40:00,176.41,176.44,176.27,176.35,3168.0,157.3213,157.3481,157.1965,157.2678,3168.0
2019-05-06 11:45:00,176.36,176.66,176.36,176.41,4000.0,157.2767,157.5443,157.2767,157.3213,4000.0
2019-05-06 11:50:00,176.43,176.43,176.26,176.32,4896.0,157.3391,157.3391,157.1875,157.2411,4896.0
2019-05-06 11:55:00,176.34,176.46,176.29,176.3,3000.0,157.2589,157.3659,157.2143,157.2232,3000.0
2019-05-06 12:00:00,176.4,176.42,176.05,176.05,3400.0,157.3124,157.3302,157.0003,157.0003,3400.0
2019-05-06 12:05:00,176.06,176.16,176.01,176.09,4995.0,157.0092,157.0984,156.9646,157.0359,4995.0
2019-05-06 12:10:00,176.16,176.22,176.08,176.22,2776.0,157.0984,157.1519,157.027,157.1519,2776.0
2019-05-06 12:15:00,176.24,176.31,176.0,176.13,5553.0,157.1697,157.2321,156.9557,157.0716,5553.0
2019-05-06 12:20:00,176.03,176.17,176.01,176.17,2300.0,156.9824,157.1073,156.9646,157.1073,2300.0
2019-05-06 12:25:00,176.13,176.29,176.09,176.09,2300.0,157.0716,157.2143,157.0359,157.0359,2300.0
2019-05-06 12:30:00,176.08,176.23,176.08,176.1,3100.0,157.027,157.1608,157.027,157.0449,3100.0
2019-05-06 12:35:00,176.09,176.46,176.09,176.39,3200.0,157.0359,157.3659,157.0359,157.3035,3200.0
2019-05-06 12:40:00,176.38,176.42,176.22,176.29,9100.0,157.2946,157.3302,157.1519,157.2143,9100.0
2019-05-06 12:45:00,176.31,176.34,175.95,175.95,7400.0,157.2321,157.2589,156.9111,156.9111,7400.0
2019-05-06 12:50:00,175.96,176.22,175.87,176.22,3584.0,156.92,157.1519,156.8397,157.1519,3584.0
2019-05-06 12:55:00,176.17,176.17,175.97,175.97,2531.0,157.1073,157.1073,156.9289,156.9289,2531.0
2019-05-06 13:00:00,175.97,176.02,175.81,176.0,3380.0,156.9289,156.9735,156.7862,156.9557,3380.0
2019-05-06 13:05:00,176.02,176.16,176.01,176.14,2248.0,156.9735,157.0984,156.9646,157.0805,2248.0
2019-05-06 13:10:00,176.09,176.37,176.09,176.37,1700.0,157.0359,157.2856,157.0359,157.2856,1700.0
2019-05-06 13:15:00,176.34,176.45,176.3,176.32,2343.0,157.2589,157.357,157.2232,157.2411,2343.0
2019-05-06 13:20:00,176.31,176.35,176.25,176.31,2281.0,157.2321,157.2678,157.1786,157.2321,2281.0
2019-05-06 13:25:00,176.36,176.53,176.36,176.52,2400.0,157.2767,157.4283,157.2767,157.4194,2400.0
2019-05-06 13:30:00,176.49,176.59,176.43,176.56,5800.0,157.3927,157.4818,157.3391,157.4551,5800.0
2019-05-06 13:35:00,176.55,176.69,176.52,176.69,3681.0,157.4462,157.571,157.4194,157.571,3681.0
2019-05-06 13:40:00,176.67,176.79,176.58,176.6,3700.0,157.5532,157.6602,157.4729,157.4908,3700.0
2019-05-06 13:45:00,176.6,176.66,176.5,176.66,4140.0,157.4908,157.5443,157.4016,157.5443,4140.0
2019-05-06 13:50:00,176.61,176.63,176.52,176.56,1676.0,157.4997,157.5175,157.4194,157.4551,1676.0
2019-05-06 13:55:00,176.52,176.52,176.4,176.4,800.0,157.4194,157.4194,157.3124,157.3124,800.0
2019-05-06 14:00:00,176.47,176.47,176.34,176.44,4347.0,157.3748,157.3748,157.2589,157.3481,4347.0
2019-05-06 14:05:00,176.41,176.52,176.4,176.52,2859.0,157.3213,157.4194,157.3124,157.4194,2859.0
2019-05-06 14:10:00,176.53,176.58,176.5,176.58,1058.0,157.4283,157.4729,157.4016,157.4729,1058.0
2019-05-06 14:15:00,176.53,176.69,176.53,176.63,3523.0,157.4283,157.571,157.4283,157.5175,3523.0
2019-05-06 14:20:00,176.66,176.75,176.48,176.55,2413.0,157.5443,157.6245,157.3837,157.4462,2413.0
2019-05-06 14:25:00,176.52,176.7,176.51,176.68,3639.0,157.4194,157.5799,157.4105,157.5621,3639.0
2019-05-06 14:30:00,176.67,176.79,176.55,176.78,5000.0,157.5532,157.6602,157.4462,157.6513,5000.0
2019-05-06 14:35:00,176.8,176.88,176.77,176.88,1800.0,157.6691,157.7405,157.6424,157.7405,1800.0
2019-05-06 14:40:00,176.82,176.82,176.71,176.8,3420.0,157.6869,157.6869,157.5889,157.6691,3420.0
2019-05-06 14:45:00,176.82,176.99,176.82,176.95,4338.0,157.6869,157.8386,157.6869,157.8029,4338.0
2019-05-06 14:50:00,176.96,177.04,176.79,176.83,4303.0,157.8118,157.8831,157.6602,157.6959,4303.0
2019-05-06 14:55:00,176.88,177.05,176.86,176.94,7600.0,157.7405,157.8921,157.7226,157.794,7600.0
2019-05-06 15:00:00,176.95,176.99,176.8,176.8,4260.0,157.8029,157.8386,157.6691,157.6691,4260.0
2019-05-06 15:05:00,176.84,177.01,176.84,176.97,5318.0,157.7048,157.8564,157.7048,157.8207,5318.0
2019-05-06 15:10:00,176.94,177.02,176.69,176.69,1820.0,157.794,157.8653,157.571,157.571,1820.0
2019-05-06 15:15:00,176.66,176.83,176.65,176.8,7252.0,157.5443,157.6959,157.5353,157.6691,7252.0
2019-05-06 15:20:00,176.83,177.01,176.81,176.98,5391.0,157.6959,157.8564,157.678,157.8296,5391.0
2019-05-06 15:25:00,176.98,177.1,176.95,176.96,4914.0,157.8296,157.9367,157.8029,157.8118,4914.0
2019-05-06 15:30:00,176.95,177.14,176.93,177.12,11142.0,157.8029,157.9723,157.785,157.9545,11142.0
2019-05-06 15:35:00,177.09,177.24,177.08,177.22,7059.0,157.9277,158.0615,157.9188,158.0437,7059.0
2019-05-06 15:40:00,177.26,177.26,177.07,177.2,13781.0,158.0793,158.0793,157.9099,158.0258,13781.0
2019-05-06 15:45:00,177.21,177.21,177.01,177.18,16758.0,158.0347,158.0347,157.8564,158.008,16758.0
2019-05-06 15:50:00,177.21,177.35,177.21,177.27,16125.0,158.0347,158.1596,158.0347,158.0883,16125.0
2019-05-06 15:55:00,177.18,177.26,177.1,177.21,39531.0,158.008,158.0793,157.9367,158.0347,39531.0
2019-05-07 09:30:00,175.08,175.89,173.91,174.17,23859.0,156.1352,156.8576,155.0918,155.3237,23859.0
2019-05-07 09:35:00,174.35,174.5,174.18,174.25,2987.0,155.4842,155.618,155.3326,155.395,2987.0
2019-05-07 09:40:00,174.22,174.23,173.81,173.9,3000.0,155.3683,155.3772,155.0027,155.0829,3000.0
2019-05-07 09:45:00,174.01,174.08,173.31,173.42,3608.0,155.181,155.2434,154.5568,154.6549,3608.0
2019-05-07 09:50:00,173.28,173.46,173.04,173.28,6802.0,154.53,154.6905,154.316,154.53,6802.0
2019-05-07 09:55:00,173.61,174.23,173.61,174.02,5201.0,154.8243,155.3772,154.8243,155.1899,5201.0
2019-05-07 10:00:00,173.95,173.95,172.65,172.65,11222.0,155.1275,155.1275,153.9682,153.9682,11222.0
2019-05-07 10:05:00,172.7,172.78,172.35,172.5,20416.0,154.0128,154.0841,153.7006,153.8344,20416.0
2019-05-07 10:10:00,172.6,172.63,172.15,172.17,5383.0,153.9236,153.9503,153.5223,153.5401,5383.0
2019-05-07 10:15:00,172.14,172.8,171.84,172.76,26770.0,153.5134,154.1019,153.2458,154.0663,26770.0
2019-05-07 10:20:00,172.73,172.94,172.66,172.75,3000.0,154.0395,154.2268,153.9771,154.0573,3000.0
2019-05-07 10:25:00,172.72,173.07,172.51,173.07,3200.0,154.0306,154.3427,153.8433,154.3427,3200.0
2019-05-07 10:30:00,173.02,173.04,172.48,172.6,14763.0,154.2981,154.316,153.8166,153.9236,14763.0
2019-05-07 10:35:00,172.6,173.09,172.39,172.39,11211.0,153.9236,154.3606,153.7363,153.7363,11211.0
2019-05-07 10:40:00,172.35,172.61,172.27,172.38,18467.0,153.7006,153.9325,153.6293,153.7274,18467.0
2019-05-07 10:45:00,172.49,172.97,172.38,172.38,9834.0,153.8255,154.2535,153.7274,153.7274,9834.0
2019-05-07 10:50:00,172.41,172.62,172.36,172.53,19108.0,153.7541,153.9414,153.7095,153.8612,19108.0
2019-05-07 10:55:00,172.53,172.6,172.32,172.42,5963.0,153.8612,153.9236,153.6739,153.7631,5963.0
2019-05-07 11:00:00,172.45,172.49,172.18,172.29,3600.0,153.7898,153.8255,153.549,153.6471,3600.0
2019-05-07 11:05:00,172.2,172.7,172.2,172.68,3000.0,153.5669,154.0128,153.5669,153.9949,3000.0
2019-05-07 11:10:00,172.63,172.88,172.63,172.88,1324.0,153.9503,154.1733,153.9503,154.1733,1324.0
2019-05-07 11:15:00,172.89,173.04,172.63,172.87,2951.0,154.1822,154.316,153.9503,154.1644,2951.0
2019-05-07 11:20:00,172.83,172.83,172.38,172.38,1629.0,154.1287,154.1287,153.7274,153.7274,1629.0
2019-05-07 11:25:00,172.45,173.0,172.39,172.97,5313.0,153.7898,154.2803,153.7363,154.2535,5313.0
2019-05-07 11:30:00,173.07,173.18,172.99,173.0,4300.0,154.3427,154.4408,154.2714,154.2803,4300.0
2019-05-07 11:35:00,172.95,172.95,172.23,172.54,3490.0,154.2357,154.2357,153.5936,153.8701,3490.0
2019-05-07 11:40:00,172.73,172.75,172.35,172.4,1400.0,154.0395,154.0573,153.7006,153.7452,1400.0
2019-05-07 11:45:00,172.3,172.56,172.25,172.26,4805.0,153.656,153.8879,153.6115,153.6204,4805.0
2019-05-07 11:50:00,171.92,172.22,171.92,172.22,2200.0,153.3172,153.5847,153.3172,153.5847,2200.0
2019-05-07 11:55:00,172.16,172.23,171.98,172.09,5100.0,153.5312,153.5936,153.3707,153.4688,5100.0
2019-05-07 12:00:00,172.04,172.04,171.78,171.99,2933.0,153.4242,153.4242,153.1923,153.3796,2933.0
2019-05-07 12:05:00,172.17,172.36,172.08,172.3,3951.0,153.5401,153.7095,153.4598,153.656,3951.0
2019-05-07 12:10:00,172.33,172.48,172.2,172.29,3673.0,153.6828,153.8166,153.5669,153.6471,3673.0
2019-05-07 12:15:00,172.24,172.28,172.13,172.26,1002.0,153.6025,153.6382,153.5044,153.6204,1002.0
2019-05-07 12:20:00,172.26,172.44,172.21,172.38,4951.0,153.6204,153.7809,153.5758,153.7274,4951.0
2019-05-07 12:25:00,172.41,172.69,172.41,172.69,1700.0,153.7541,154.0038,153.7541,154.0038,1700.0
2019-05-07 12:30:00,172.62,172.84,172.62,172.76,2401.0,153.9414,154.1376,153.9414,154.0663,2401.0
2019-05-07 12:35:00,172.86,172.92,172.73,172.78,3150.0,154.1554,154.209,154.0395,154.0841,3150.0
2019-05-07 12:40:00,172.75,172.75,172.63,172.73,1805.0,154.0573,154.0573,153.9503,154.0395,1805.0
2019-05-07 12:45:00,172.76,173.11,172.76,173.11,2424.0,154.0663,154.3784,154.0663,154.3784,2424.0
2019-05-07 12:50:00,173.18,173.41,173.18,173.32,1703.0,154.4408,154.6459,154.4408,154.5657,1703.0
2019-05-07 12:55:00,173.31,173.33,172.75,172.9,3752.0,154.5568,154.5746,154.0573,154.1911,3752.0
2019-05-07 13:00:00,172.8,172.8,172.61,172.65,6299.0,154.1019,154.1019,153.9325,153.9682,6299.0
2019-05-07 13:05:00,172.62,172.72,172.04,172.04,8905.0,153.9414,154.0306,153.4242,153.4242,8905.0
2019-05-07 13:10:00,172.03,172.39,171.95,172.35,6666.0,153.4153,153.7363,153.3439,153.7006,6666.0
2019-05-07 13:15:00,172.36,172.42,172.14,172.31,8231.0,153.7095,153.7631,153.5134,153.665,8231.0
2019-05-07 13:20:00,172.34,172.44,172.14,172.31,27157.0,153.6917,153.7809,153.5134,153.665,27157.0
2019-05-07 13:25:00,172.29,172.32,171.83,172.2,14648.0,153.6471,153.6739,153.2369,153.5669,14648.0
2019-05-07 13:30:00,172.08,172.18,171.74,172.11,2600.0,153.4598,153.549,153.1566,153.4866,2600.0
2019-05-07 13:35:00,172.09,172.22,171.9,171.96,4303.0,153.4688,153.5847,153.2993,153.3528,4303.0
2019-05-07 13:40:00,172.03,172.05,171.6,171.6,6186.0,153.4153,153.4331,153.0318,153.0318,6186.0
2019-05-07 13:45:00,171.73,172.24,171.73,172.21,3039.0,153.1477,153.6025,153.1477,153.5758,3039.0
2019-05-07 13:50:00,172.18,172.57,172.16,172.5,2105.0,153.549,153.8968,153.5312,153.8344,2105.0
2019-05-07 13:55:00,172.46,172.68,172.46,172.56,2968.0,153.7987,153.9949,153.7987,153.8879,2968.0
2019-05-07 14:00:00,172.45,172.57,172.25,172.25,3444.0,153.7898,153.8968,153.6115,153.6115,3444.0
2019-05-07 14:05:00,172.24,172.69,172.18,172.67,4490.0,153.6025,154.0038,153.549,153.986,4490.0
2019-05-07 14:10:00,172.59,172.65,172.33,172.39,2928.0,153.9147,153.9682,153.6828,153.7363,2928.0
2019-05-07 14:15:00,172.46,172.62,172.33,172.57,3186.0,153.7987,153.9414,153.6828,153.8968,3186.0
2019-05-07 14:20:00,172.64,172.76,172.27,172.37,2724.0,153.9593,154.0663,153.6293,153.7185,2724.0
2019-05-07 14:25:00,172.4,172.41,172.12,172.16,3227.0,153.7452,153.7541,153.4955,153.5312,3227.0
2019-05-07 14:30:00,172.24,172.27,171.78,171.93,3529.0,153.6025,153.6293,153.1923,153.3261,3529.0
2019-05-07 14:35:00,171.86,172.05,171.84,171.94,3718.0,153.2637,153.4331,153.2458,153.335,3718.0
2019-05-07 14:40:00,171.96,172.11,171.71,171.71,2682.0,153.3528,153.4866,153.1299,153.1299,2682.0
2019-05-07 14:45:00,171.76,171.86,171.6,171.7,3000.0,153.1745,153.2637,153.0318,153.121,3000.0
2019-05-07 14:50:00,171.63,172.25,171.63,172.25,9999.0,153.0585,153.6115,153.0585,153.6115,9999.0
2019-05-07 14:55:00,172.32,172.45,172.31,172.35,4319.0,153.6739,153.7898,153.665,153.7006,4319.0
2019-05-07 15:00:00,172.2,172.2,171.8,171.97,3200.0,153.5669,153.5669,153.2101,153.3617,3200.0
2019-05-07 15:05:00,171.99,172.18,171.77,172.18,4790.0,153.3796,153.549,153.1834,153.549,4790.0
2019-05-07 15:10:00,172.15,172.5,172.15,172.32,3790.0,153.5223,153.8344,153.5223,153.6739,3790.0
2019-05-07 15:15:00,172.42,172.42,172.19,172.19,2853.0,153.7631,153.7631,153.5579,153.5579,2853.0
2019-05-07 15:20:00,172.08,172.24,171.85,171.9,5485.0,153.4598,153.6025,153.2547,153.2993,5485.0
2019-05-07 15:25:00,171.93,171.95,171.67,171.86,3400.0,153.3261,153.3439,153.0942,153.2637,3400.0
2019-05-07 15:30:00,171.85,171.94,171.6,171.73,10246.0,153.2547,153.335,153.0318,153.1477,10246.0
2019-05-07 15:35:00,171.78,171.78,171.35,171.61,6515.0,153.1923,153.1923,152.8088,153.0407,6515.0
2019-05-07 15:40:00,171.6,172.14,171.54,172.1,8057.0,153.0318,153.5134,152.9783,153.4777,8057.0
2019-05-07 15:45:00,172.14,172.21,171.95,172.18,9652.0,153.5134,153.5758,153.3439,153.549,9652.0
2019-05-07 15:50:00,172.18,172.85,172.18,172.69,19107.0,153.549,154.1465,153.549,154.0038,19107.0
2019-05-07 15:55:00,172.73,173.1,172.62,173.0,39008.0,154.0395,154.3695,153.9414,154.2803,39008.0
2019-05-08 09:30:00,172.38,172.5,171.56,172.22,9313.0,153.7274,153.8344,152.9961,153.5847,9313.0
2019-05-08 09:35:00,172.22,172.81,171.83,172.7,9258.0,153.5847,154.1109,153.2369,154.0128,9258.0
2019-05-08 09:40:00,172.77,173.57,172.76,173.14,3573.0,154.0752,154.7886,154.0663,154.4051,3573.0
2019-05-08 09:45:00,173.37,173.39,172.61,172.61,13822.0,154.6103,154.6281,153.9325,153.9325,13822.0
2019-05-08 09:50:00,172.29,172.55,172.16,172.16,3105.0,153.6471,153.879,153.5312,153.5312,3105.0
2019-05-08 09:55:00,172.17,172.37,171.99,172.32,5744.0,153.5401,153.7185,153.3796,153.6739,5744.0
2019-05-08 10:00:00,172.3,172.42,171.99,171.99,4061.0,153.656,153.7631,153.3796,153.3796,4061.0
2019-05-08 10:05:00,171.87,172.01,171.78,171.78,3092.0,153.2726,153.3974,153.1923,153.1923,3092.0
2019-05-08 10:10:00,171.54,171.77,171.54,171.71,1600.0,152.9783,153.1834,152.9783,153.1299,1600.0
2019-05-08 10:15:00,171.73,172.06,171.73,172.0,4081.0,153.1477,153.442,153.1477,153.3885,4081.0
2019-05-08 10:20:00,171.99,172.1,171.99,172.03,1345.0,153.3796,153.4777,153.3796,153.4153,1345.0
2019-05-08 10:25:00,172.03,172.03,171.75,171.82,1900.0,153.4153,153.4153,153.1656,153.228,1900.0
2019-05-08 10:30:00,171.9,171.9,171.34,171.46,3862.0,153.2993,153.2993,152.7999,152.9069,3862.0
2019-05-08 10:35:00,171.5,171.79,171.5,171.74,1900.0,152.9426,153.2012,152.9426,153.1566,1900.0
2019-05-08 10:40:00,171.75,171.87,171.68,171.84,2200.0,153.1656,153.2726,153.1031,153.2458,2200.0
2019-05-08 10:45:00,172.01,172.04,171.55,171.56,2000.0,153.3974,153.4242,152.9872,152.9961,2000.0
2019-05-08 10:50:00,171.66,171.89,171.6,171.83,3286.0,153.0853,153.2904,153.0318,153.2369,3286.0
2019-05-08 10:55:00,171.91,172.19,171.52,172.17,6600.0,153.3082,153.5579,152.9604,153.5401,6600.0
2019-05-08 11:00:00,172.18,172.81,172.01,172.44,15005.0,153.549,154.1109,153.3974,153.7809,15005.0
2019-05-08 11:05:00,172.41,172.67,172.18,172.22,30161.0,153.7541,153.986,153.549,153.5847,30161.0
2019-05-08 11:10:00,172.37,172.39,172.11,172.25,5917.0,153.7185,153.7363,153.4866,153.6115,5917.0
2019-05-08 11:15:00,172.37,172.63,172.33,172.39,2892.0,153.7185,153.9503,153.6828,153.7363,2892.0
2019-05-08 11:20:00,172.29,172.3,171.93,172.09,3400.0,153.6471,153.656,153.3261,153.4688,3400.0
2019-05-08 11:25:00,172.06,172.17,171.81,171.86,6662.0,153.442,153.5401,153.2191,153.2637,6662.0
2019-05-08 11:30:00,171.82,172.23,171.48,171.76,6434.0,153.228,153.5936,152.9248,153.1745,6434.0
2019-05-08 11:35:00,171.81,171.81,171.51,171.52,1527.0,153.2191,153.2191,152.9515,152.9604,1527.0
2019-05-08 11:40:00,171.49,171.64,171.49,171.59,1462.0,152.9337,153.0675,152.9337,153.0229,1462.0
2019-05-08 11:45:00,171.69,171.88,171.63,171.86,2805.0,153.112,153.2815,153.0585,153.2637,2805.0
2019-05-08 11:50:00,171.86,171.98,171.73,171.93,6926.0,153.2637,153.3707,153.1477,153.3261,6926.0
2019-05-08 11:55:00,171.87,172.17,171.86,172.0,7724.0,153.2726,153.5401,153.2637,153.3885,7724.0
2019-05-08 12:00:00,171.98,172.02,171.46,171.46,4083.0,153.3707,153.4063,152.9069,152.9069,4083.0
2019-05-08 12:05:00,171.53,171.66,171.25,171.32,2710.0,152.9694,153.0853,152.7197,152.7821,2710.0
2019-05-08 12:10:00,171.54,171.56,171.3,171.34,2570.0,152.9783,152.9961,152.7642,152.7999,2570.0
2019-05-08 12:15:00,171.33,171.58,171.32,171.58,2967.0,152.791,153.014,152.7821,153.014,2967.0
2019-05-08 12:20:00,171.56,171.57,171.4,171.46,3816.0,152.9961,153.005,152.8534,152.9069,3816.0
2019-05-08 12:25:00,171.31,171.65,171.31,171.62,1200.0,152.7732,153.0764,152.7732,153.0496,1200.0
2019-05-08 12:30:00,171.5,171.66,171.5,171.65,1403.0,152.9426,153.0853,152.9426,153.0764,1403.0
2019-05-08 12:35:00,171.58,171.83,171.58,171.67,3689.0,153.014,153.2369,153.014,153.0942,3689.0
2019-05-08 12:40:00,171.76,171.91,171.7,171.9,2140.0,153.1745,153.3082,153.121,153.2993,2140.0
2019-05-08 12:45:00,171.86,171.87,171.7,171.71,3400.0,153.2637,153.2726,153.121,153.1299,3400.0
2019-05-08 12:50:00,171.74,171.98,171.67,171.73,11963.0,153.1566,153.3707,153.0942,153.1477,11963.0
2019-05-08 12:55:00,171.73,171.86,171.66,171.66,3169.0,153.1477,153.2637,153.0853,153.0853,3169.0
2019-05-08 13:00:00,171.7,171.7,171.49,171.56,2400.0,153.121,153.121,152.9337,152.9961,2400.0
2019-05-08 13:05:00,171.61,171.63,171.37,171.37,2200.0,153.0407,153.0585,152.8267,152.8267,2200.0
2019-05-08 13:10:00,171.38,171.44,171.23,171.32,2800.0,152.8356,152.8891,152.7018,152.7821,2800.0
2019-05-08 13:15:00,171.39,171.39,171.16,171.28,2321.0,152.8445,152.8445,152.6394,152.7464,2321.0
2019-05-08 13:20:00,171.25,171.42,171.21,171.31,1801.0,152.7197,152.8713,152.684,152.7732,1801.0
2019-05-08 13:25:00,171.36,171.37,171.3,171.34,900.0,152.8178,152.8267,152.7642,152.7999,900.0
2019-05-08 13:30:00,171.33,171.55,171.26,171.5,3888.0,152.791,152.9872,152.7286,152.9426,3888.0
2019-05-08 13:35:00,171.45,171.46,171.32,171.45,2000.0,152.898,152.9069,152.7821,152.898,2000.0
2019-05-08 13:40:00,171.38,171.42,171.36,171.37,1609.0,152.8356,152.8713,152.8178,152.8267,1609.0
2019-05-08 13:45:00,171.41,171.48,171.3,171.31,4697.0,152.8623,152.9248,152.7642,152.7732,4697.0
2019-05-08 13:50:00,171.36,171.49,171.23,171.23,4014.0,152.8178,152.9337,152.7018,152.7018,4014.0
2019-05-08 13:55:00,171.29,171.43,171.28,171.39,2920.0,152.7553,152.8802,152.7464,152.8445,2920.0
2019-05-08 14:00:00,171.46,171.54,171.42,171.42,2600.0,152.9069,152.9783,152.8713,152.8713,2600.0
2019-05-08 14:05:00,171.44,171.51,171.43,171.48,1205.0,152.8891,152.9515,152.8802,152.9248,1205.0
2019-05-08 14:10:00,171.5,171.51,171.3,171.3,1300.0,152.9426,152.9515,152.7642,152.7642,1300.0
2019-05-08 14:15:00,171.32,171.49,171.31,171.47,1896.0,152.7821,152.9337,152.7732,152.9159,1896.0
2019-05-08 14:20:00,171.51,171.62,171.43,171.56,3969.0,152.9515,153.0496,152.8802,152.9961,3969.0
2019-05-08 14:25:00,171.58,171.64,171.54,171.58,1184.0,153.014,153.0675,152.9783,153.014,1184.0
2019-05-08 14:30:00,171.65,171.73,171.65,171.69,2847.0,153.0764,153.1477,153.0764,153.112,2847.0
2019-05-08 14:35:00,171.63,171.71,171.63,171.68,3509.0,153.0585,153.1299,153.0585,153.1031,3509.0
2019-05-08 14:40:00,171.69,171.81,171.67,171.68,3883.0,153.112,153.2191,153.0942,153.1031,3883.0
2019-05-08 14:45:00,171.68,171.68,171.48,171.58,1100.0,153.1031,153.1031,152.9248,153.014,1100.0
2019-05-08 14:50:00,171.59,171.73,171.55,171.71,3200.0,153.0229,153.1477,152.9872,153.1299,3200.0
2019-05-08 14:55:00,171.67,171.71,171.63,171.71,1526.0,153.0942,153.1299,153.0585,153.1299,1526.0
2019-05-08 15:00:00,171.73,171.83,171.68,171.75,7166.0,153.1477,153.2369,153.1031,153.1656,7166.0
2019-05-08 15:05:00,171.71,171.81,171.68,171.75,5762.0,153.1299,153.2191,153.1031,153.1656,5762.0
2019-05-08 15:10:00,171.72,171.78,171.67,171.72,2952.0,153.1388,153.1923,153.0942,153.1388,2952.0
2019-05-08 15:15:00,171.72,171.85,171.63,171.81,1798.0,153.1388,153.2547,153.0585,153.2191,1798.0
2019-05-08 15:20:00,171.84,171.93,171.65,171.66,18901.0,153.2458,153.3261,153.0764,153.0853,18901.0
2019-05-08 15:25:00,171.7,171.8,171.67,171.67,6601.0,153.121,153.2101,153.0942,153.0942,6601.0
2019-05-08 15:30:00,171.73,171.73,171.56,171.58,17400.0,153.1477,153.1477,152.9961,153.014,17400.0
2019-05-08 15:35:00,171.58,171.82,171.56,171.68,8400.0,153.014,153.228,152.9961,153.1031,8400.0
2019-05-08 15:40:00,171.64,171.64,171.3,171.31,4550.0,153.0675,153.0675,152.7642,152.7732,4550.0
2019-05-08 15:45:00,171.34,171.34,170.95,171.21,8125.0,152.7999,152.7999,152.4521,152.684,8125.0
2019-05-08 15:50:00,171.2,171.21,170.87,170.99,18243.0,152.6751,152.684,152.3808,152.4878,18243.0
2019-05-08 15:55:00,170.92,170.92,170.48,170.62,42010.0,152.4254,152.4254,152.033,152.1578,42010.0
2019-05-09 09:30:00,168.43,168.98,167.79,167.99,31646.0,150.2048,150.6953,149.6341,149.8124,31646.0
2019-05-09 09:35:00,168.15,168.15,167.33,167.56,14475.0,149.9551,149.9551,149.2238,149.4289,14475.0
2019-05-09 09:40:00,167.64,167.86,166.79,166.94,14522.0,149.5003,149.6965,148.7423,148.876,14522.0
2019-05-09 09:45:00,166.84,166.97,166.36,166.75,15461.0,148.7868,148.9028,148.3588,148.7066,15461.0
2019-05-09 09:50:00,166.74,166.97,166.56,166.59,6090.0,148.6977,148.9028,148.5371,148.5639,6090.0
2019-05-09 09:55:00,166.43,167.53,166.43,167.4,14961.0,148.4212,149.4022,148.4212,149.2863,14961.0
2019-05-09 10:00:00,167.23,167.29,166.9,167.2,41428.0,149.1346,149.1882,148.8404,149.1079,41428.0
2019-05-09 10:05:00,167.18,167.49,167.18,167.36,6572.0,149.0901,149.3665,149.0901,149.2506,6572.0
2019-05-09 10:10:00,167.46,167.91,167.42,167.53,6238.0,149.3398,149.7411,149.3041,149.4022,6238.0
2019-05-09 10:15:00,167.65,167.83,167.39,167.72,5120.0,149.5092,149.6697,149.2773,149.5716,5120.0
2019-05-09 10:20:00,167.51,167.61,167.31,167.35,3980.0,149.3844,149.4735,149.206,149.2417,3980.0
2019-05-09 10:25:00,167.29,167.31,166.99,167.18,9149.0,149.1882,149.206,148.9206,149.0901,9149.0
2019-05-09 10:30:00,166.95,166.95,166.58,166.71,11367.0,148.8849,148.8849,148.555,148.6709,11367.0
2019-05-09 10:35:00,166.85,166.85,166.61,166.61,3020.0,148.7958,148.7958,148.5817,148.5817,3020.0
2019-05-09 10:40:00,166.66,167.0,166.66,166.77,10332.0,148.6263,148.9295,148.6263,148.7244,10332.0
2019-05-09 10:45:00,166.77,166.89,166.62,166.62,10543.0,148.7244,148.8314,148.5907,148.5907,10543.0
2019-05-09 10:50:00,166.61,166.7,166.45,166.48,8818.0,148.5817,148.662,148.439,148.4658,8818.0
2019-05-09 10:55:00,166.48,166.55,165.88,165.88,6446.0,148.4658,148.5282,147.9307,147.9307,6446.0
2019-05-09 11:00:00,165.82,166.35,165.82,166.34,12804.0,147.8772,148.3499,147.8772,148.341,12804.0
2019-05-09 11:05:00,166.29,166.37,166.03,166.11,5420.0,148.2964,148.3677,148.0645,148.1358,5420.0
2019-05-09 11:10:00,166.35,166.64,166.12,166.55,3700.0,148.3499,148.6085,148.1448,148.5282,3700.0
2019-05-09 11:15:00,166.64,166.74,166.44,166.44,4000.0,148.6085,148.6977,148.4301,148.4301,4000.0
2019-05-09 11:20:00,166.53,166.55,166.12,166.12,3601.0,148.5104,148.5282,148.1448,148.1448,3601.0
2019-05-09 11:25:00,166.32,166.36,165.94,166.09,6148.0,148.3231,148.3588,147.9842,148.118,6148.0
2019-05-09 11:30:00,166.26,166.54,166.19,166.49,4935.0,148.2696,148.5193,148.2072,148.4747,4935.0
2019-05-09 11:35:00,166.54,166.79,166.54,166.59,6800.0,148.5193,148.7423,148.5193,148.5639,6800.0
2019-05-09 11:40:00,166.59,166.9,166.49,166.9,4270.0,148.5639,148.8404,148.4747,148.8404,4270.0
2019-05-09 11:45:00,166.87,167.16,166.81,167.16,4500.0,148.8136,149.0722,148.7601,149.0722,4500.0
2019-05-09 11:50:00,167.18,167.59,167.17,167.5,1800.0,149.0901,149.4557,149.0811,149.3754,1800.0
2019-05-09 11:55:00,167.61,167.63,167.49,167.52,2862.0,149.4735,149.4914,149.3665,149.3933,2862.0
2019-05-09 12:00:00,167.53,167.53,167.32,167.36,2109.0,149.4022,149.4022,149.2149,149.2506,2109.0
2019-05-09 12:05:00,167.36,167.52,167.3,167.47,6115.0,149.2506,149.3933,149.1971,149.3487,6115.0
2019-05-09 12:10:00,167.49,167.69,167.44,167.62,6300.0,149.3665,149.5449,149.3219,149.4824,6300.0
2019-05-09 12:15:00,167.54,167.54,167.31,167.34,13148.0,149.4111,149.4111,149.206,149.2327,13148.0
2019-05-09 12:20:00,167.34,167.41,167.3,167.33,3300.0,149.2327,149.2952,149.1971,149.2238,3300.0
2019-05-09 12:25:00,167.36,167.78,167.3,167.5,13617.0,149.2506,149.6251,149.1971,149.3754,13617.0
2019-05-09 12:30:00,167.52,167.91,167.52,167.91,10528.0,149.3933,149.7411,149.3933,149.7411,10528.0
2019-05-09 12:35:00,167.87,168.28,167.86,168.04,11922.0,149.7054,150.071,149.6965,149.857,11922.0
2019-05-09 12:40:00,168.01,168.46,167.71,167.79,5404.0,149.8302,150.2316,149.5627,149.6341,5404.0
2019-05-09 12:45:00,167.87,168.05,167.81,168.01,1873.0,149.7054,149.8659,149.6519,149.8302,1873.0
2019-05-09 12:50:00,167.99,168.0,167.79,167.92,5306.0,149.8124,149.8213,149.6341,149.75,5306.0
2019-05-09 12:55:00,167.9,168.11,167.8,167.82,4480.0,149.7321,149.9194,149.643,149.6608,4480.0
2019-05-09 13:00:00,167.97,168.18,167.97,168.15,7866.0,149.7946,149.9819,149.7946,149.9551,7866.0
2019-05-09 13:05:00,168.13,168.13,167.83,167.91,4125.0,149.9373,149.9373,149.6697,149.7411,4125.0
2019-05-09 13:10:00,167.87,168.12,167.83,168.08,4820.0,149.7054,149.9283,149.6697,149.8927,4820.0
2019-05-09 13:15:00,168.06,168.09,167.63,167.69,5040.0,149.8748,149.9016,149.4914,149.5449,5040.0
2019-05-09 13:20:00,167.83,168.01,167.67,167.89,2657.0,149.6697,149.8302,149.527,149.7232,2657.0
2019-05-09 13:25:00,167.86,168.08,167.81,167.99,3568.0,149.6965,149.8927,149.6519,149.8124,3568.0
2019-05-09 13:30:00,168.01,168.25,168.01,168.19,5323.0,149.8302,150.0443,149.8302,149.9908,5323.0
2019-05-09 13:35:00,168.15,168.33,168.01,168.31,4900.0,149.9551,150.1156,149.8302,150.0978,4900.0
2019-05-09 13:40:00,168.32,168.53,168.32,168.49,2900.0,150.1067,150.294,150.1067,150.2583,2900.0
2019-05-09 13:45:00,168.53,169.16,168.49,169.16,4385.0,150.294,150.8558,150.2583,150.8558,4385.0
2019-05-09 13:50:00,169.16,169.16,168.44,168.46,9821.0,150.8558,150.8558,150.2137,150.2316,9821.0
2019-05-09 13:55:00,168.42,168.64,168.25,168.64,3020.0,150.1959,150.3921,150.0443,150.3921,3020.0
2019-05-09 14:00:00,168.64,168.83,168.61,168.71,3100.0,150.3921,150.5615,150.3653,150.4545,3100.0
2019-05-09 14:05:00,168.69,168.7,168.49,168.66,2600.0,150.4367,150.4456,150.2583,150.4099,2600.0
2019-05-09 14:10:00,168.68,168.91,168.59,168.77,2800.0,150.4277,150.6329,150.3475,150.508,2800.0
2019-05-09 14:15:00,168.79,168.94,168.76,168.85,5430.0,150.5258,150.6596,150.4991,150.5794,5430.0
2019-05-09 14:20:00,168.86,169.27,168.85,168.93,10400.0,150.5883,150.9539,150.5794,150.6507,10400.0
2019-05-09 14:25:00,168.93,168.96,168.75,168.92,4990.0,150.6507,150.6775,150.4902,150.6418,4990.0
2019-05-09 14:30:00,168.93,169.09,168.92,168.97,7226.0,150.6507,150.7934,150.6418,150.6864,7226.0
2019-05-09 14:35:00,168.93,169.06,168.73,168.73,16055.0,150.6507,150.7666,150.4723,150.4723,16055.0
2019-05-09 14:40:00,168.76,168.93,168.67,168.67,12028.0,150.4991,150.6507,150.4188,150.4188,12028.0
2019-05-09 14:45:00,168.62,168.62,168.37,168.5,3222.0,150.3742,150.3742,150.1513,150.2672,3222.0
2019-05-09 14:50:00,168.46,168.64,168.43,168.46,6000.0,150.2316,150.3921,150.2048,150.2316,6000.0
2019-05-09 14:55:00,168.38,168.43,168.21,168.21,4200.0,150.1602,150.2048,150.0086,150.0086,4200.0
2019-05-09 15:00:00,168.26,168.26,167.94,167.94,8300.0,150.0532,150.0532,149.7678,149.7678,8300.0
2019-05-09 15:05:00,167.9,168.02,167.58,167.66,4125.0,149.7321,149.8392,149.4468,149.5181,4125.0
2019-05-09 15:10:00,167.62,167.91,167.62,167.81,5100.0,149.4824,149.7411,149.4824,149.6519,5100.0
2019-05-09 15:15:00,167.9,168.1,167.83,168.1,2919.0,149.7321,149.9105,149.6697,149.9105,2919.0
2019-05-09 15:20:00,168.16,168.26,168.05,168.15,2654.0,149.964,150.0532,149.8659,149.9551,2654.0
2019-05-09 15:25:00,168.14,168.7,168.14,168.65,5129.0,149.9462,150.4456,149.9462,150.401,5129.0
2019-05-09 15:30:00,168.68,169.1,168.62,169.02,8695.0,150.4277,150.8023,150.3742,150.731,8695.0
2019-05-09 15:35:00,168.99,169.04,168.81,169.02,7389.0,150.7042,150.7488,150.5437,150.731,7389.0
2019-05-09 15:40:00,169.03,169.22,168.91,169.21,23910.0,150.7399,150.9093,150.6329,150.9004,23910.0
2019-05-09 15:45:00,169.22,169.54,169.04,169.04,16897.0,150.9093,151.1947,150.7488,150.7488,16897.0
2019-05-09 15:50:00,169.02,169.4,169.0,169.34,16899.0,150.731,151.0698,150.7131,151.0163,16899.0
2019-05-09 15:55:00,169.31,169.42,168.96,169.0,106635.0,150.9896,151.0877,150.6775,150.7131,106635.0
2019-05-10 09:30:00,167.47,168.25,167.33,167.33,7698.0,150.2188,150.9185,150.0932,150.0932,7698.0
2019-05-10 09:35:00,167.59,167.67,167.22,167.55,4065.0,150.3264,150.3982,149.9946,150.2906,4065.0
2019-05-10 09:40:00,167.81,167.85,167.54,167.63,1895.0,150.5238,150.5597,150.2816,150.3623,1895.0
2019-05-10 09:45:00,167.55,167.67,167.55,167.64,4300.0,150.2906,150.3982,150.2906,150.3713,4300.0
2019-05-10 09:50:00,167.62,167.62,166.79,166.8,5095.0,150.3534,150.3534,149.6089,149.6178,5095.0
2019-05-10 09:55:00,167.05,167.13,166.81,166.87,5124.0,149.8421,149.9138,149.6268,149.6806,5124.0
2019-05-10 10:00:00,166.81,166.9,166.57,166.6,3507.0,149.6268,149.7075,149.4115,149.4384,3507.0
2019-05-10 10:05:00,166.55,166.55,166.09,166.21,6302.0,149.3936,149.3936,148.981,149.0886,6302.0
2019-05-10 10:10:00,166.19,166.22,165.6,165.84,23325.0,149.0707,149.0976,148.5414,148.7567,23325.0
2019-05-10 10:15:00,165.79,165.79,165.35,165.58,7942.0,148.7119,148.7119,148.3172,148.5235,7942.0
2019-05-10 10:20:00,165.46,165.51,165.16,165.22,7639.0,148.4159,148.4607,148.1468,148.2006,7639.0
2019-05-10 10:25:00,165.21,165.36,165.04,165.23,23079.0,148.1916,148.3262,148.0391,148.2096,23079.0
2019-05-10 10:30:00,165.22,165.22,164.94,165.0,5348.0,148.2006,148.2006,147.9494,148.0032,5348.0
2019-05-10 10:35:00,164.91,164.91,164.59,164.59,3080.0,147.9225,147.9225,147.6355,147.6355,3080.0
2019-05-10 10:40:00,164.64,164.68,164.0,164.68,3989.0,147.6803,147.7162,147.1063,147.7162,3989.0
2019-05-10 10:45:00,164.68,164.79,164.64,164.64,4900.0,147.7162,147.8149,147.6803,147.6803,4900.0
2019-05-10 10:50:00,164.69,164.69,164.52,164.65,6944.0,147.7252,147.7252,147.5727,147.6893,6944.0
2019-05-10 10:55:00,164.55,164.66,164.05,164.05,24000.0,147.5996,147.6983,147.1511,147.1511,24000.0
2019-05-10 11:00:00,164.1,164.21,163.79,164.11,8026.0,147.196,147.2946,146.9179,147.2049,8026.0
2019-05-10 11:05:00,164.28,164.52,164.13,164.24,7410.0,147.3574,147.5727,147.2229,147.3215,7410.0
2019-05-10 11:10:00,164.2,164.31,163.94,164.03,11172.0,147.2857,147.3843,147.0524,147.1332,11172.0
2019-05-10 11:15:00,164.08,164.32,163.78,164.31,32256.0,147.178,147.3933,146.9089,147.3843,32256.0
2019-05-10 11:20:00,164.31,164.75,164.14,164.68,42473.0,147.3843,147.779,147.2318,147.7162,42473.0
2019-05-10 11:25:00,164.75,164.9,164.32,164.32,17099.0,147.779,147.9135,147.3933,147.3933,17099.0
2019-05-10 11:30:00,164.41,164.42,164.22,164.28,5245.0,147.474,147.483,147.3036,147.3574,5245.0
2019-05-10 11:35:00,164.4,164.59,164.2,164.44,11765.0,147.4651,147.6355,147.2857,147.5009,11765.0
2019-05-10 11:40:00,164.4,164.41,164.0,164.21,7112.0,147.4651,147.474,147.1063,147.2946,7112.0
2019-05-10 11:45:00,164.21,164.25,164.07,164.11,4972.0,147.2946,147.3305,147.169,147.2049,4972.0
2019-05-10 11:50:00,164.18,164.41,163.96,164.39,15298.0,147.2677,147.474,147.0704,147.4561,15298.0
2019-05-10 11:55:00,164.45,164.61,164.11,164.28,4800.0,147.5099,147.6534,147.2049,147.3574,4800.0
2019-05-10 12:00:00,164.45,164.89,164.41,164.59,5365.0,147.5099,147.9046,147.474,147.6355,5365.0
2019-05-10 12:05:00,164.65,164.66,164.55,164.59,2002.0,147.6893,147.6983,147.5996,147.6355,2002.0
2019-05-10 12:10:00,164.6,164.99,164.57,164.87,3596.0,147.6445,147.9943,147.6175,147.8866,3596.0
2019-05-10 12:15:00,164.92,165.34,164.86,165.25,5821.0,147.9315,148.3082,147.8777,148.2275,5821.0
2019-05-10 12:20:00,165.25,165.25,164.98,165.0,16070.0,148.2275,148.2275,147.9853,148.0032,16070.0
2019-05-10 12:25:00,164.99,165.13,164.92,164.99,16488.0,147.9943,148.1199,147.9315,147.9943,16488.0
2019-05-10 12:30:00,165.07,165.47,164.99,165.37,9958.0,148.066,148.4248,147.9943,148.3351,9958.0
2019-05-10 12:35:00,165.33,165.33,165.0,165.13,14517.0,148.2993,148.2993,148.0032,148.1199,14517.0
2019-05-10 12:40:00,165.2,165.45,165.2,165.36,7732.0,148.1826,148.4069,148.1826,148.3262,7732.0
2019-05-10 12:45:00,165.29,165.31,165.04,165.08,26581.0,148.2634,148.2813,148.0391,148.075,26581.0
2019-05-10 12:50:00,165.2,165.35,165.14,165.3,6618.0,148.1826,148.3172,148.1288,148.2723,6618.0
2019-05-10 12:55:00,165.27,165.36,165.12,165.15,9885.0,148.2454,148.3262,148.1109,148.1378,9885.0
2019-05-10 13:00:00,165.12,165.36,165.05,165.29,10196.0,148.1109,148.3262,148.0481,148.2634,10196.0
2019-05-10 13:05:00,165.31,165.31,164.98,165.02,9943.0,148.2813,148.2813,147.9853,148.0212,9943.0
2019-05-10 13:10:00,165.06,165.45,165.02,165.31,5100.0,148.0571,148.4069,148.0212,148.2813,5100.0
2019-05-10 13:15:00,165.27,165.88,165.09,165.76,8061.0,148.2454,148.7926,148.084,148.685,8061.0
2019-05-10 13:20:00,165.78,166.24,165.77,165.94,6822.0,148.7029,149.1155,148.6939,148.8464,6822.0
2019-05-10 13:25:00,165.99,166.23,165.89,165.92,6164.0,148.8913,149.1065,148.8016,148.8285,6164.0
2019-05-10 13:30:00,165.99,166.05,165.88,165.96,9388.0,148.8913,148.9451,148.7926,148.8644,9388.0
2019-05-10 13:35:00,165.94,165.97,165.84,165.84,2280.0,148.8464,148.8733,148.7567,148.7567,2280.0
2019-05-10 13:40:00,165.84,165.88,165.71,165.77,6939.0,148.7567,148.7926,148.6401,148.6939,6939.0
2019-05-10 13:45:00,165.78,166.01,165.74,165.88,14384.0,148.7029,148.9092,148.667,148.7926,14384.0
2019-05-10 13:50:00,165.88,166.3,165.82,166.06,4154.0,148.7926,149.1693,148.7388,148.9541,4154.0
2019-05-10 13:55:00,166.04,166.14,165.95,166.04,6084.0,148.9361,149.0258,148.8554,148.9361,6084.0
2019-05-10 14:00:00,166.07,166.19,165.9,166.19,9278.0,148.963,149.0707,148.8105,149.0707,9278.0
2019-05-10 14:05:00,166.16,166.16,165.97,166.05,4613.0,149.0438,149.0438,148.8733,148.9451,4613.0
2019-05-10 14:10:00,166.01,166.02,165.76,165.76,4200.0,148.9092,148.9182,148.685,148.685,4200.0
2019-05-10 14:15:00,165.73,165.73,165.49,165.6,4539.0,148.658,148.658,148.4428,148.5414,4539.0
2019-05-10 14:20:00,165.68,165.8,165.61,165.66,4633.0,148.6132,148.7208,148.5504,148.5953,4633.0
2019-05-10 14:25:00,165.64,165.74,165.48,165.74,3992.0,148.5773,148.667,148.4338,148.667,3992.0
2019-05-10 14:30:00,165.76,165.77,165.49,165.67,17136.0,148.685,148.6939,148.4428,148.6042,17136.0
2019-05-10 14:35:00,165.68,165.83,165.57,165.72,16433.0,148.6132,148.7477,148.5145,148.6491,16433.0
2019-05-10 14:40:00,165.72,165.88,165.58,165.67,14315.0,148.6491,148.7926,148.5235,148.6042,14315.0
2019-05-10 14:45:00,165.69,165.77,165.59,165.73,15237.0,148.6222,148.6939,148.5325,148.658,15237.0
2019-05-10 14:50:00,165.7,166.13,165.7,165.95,8664.0,148.6311,149.0168,148.6311,148.8554,8664.0
2019-05-10 14:55:00,165.98,166.02,165.55,165.63,18920.0,148.8823,148.9182,148.4966,148.5683,18920.0
2019-05-10 15:00:00,165.62,165.91,165.61,165.91,22234.0,148.5594,148.8195,148.5504,148.8195,22234.0
2019-05-10 15:05:00,165.89,166.05,165.8,166.05,36881.0,148.8016,148.9451,148.7208,148.9451,36881.0
2019-05-10 15:10:00,166.06,166.21,165.93,166.05,31772.0,148.9541,149.0886,148.8374,148.9451,31772.0
2019-05-10 15:15:00,166.09,166.83,165.92,166.79,29676.0,148.981,149.6447,148.8285,149.6089,29676.0
2019-05-10 15:20:00,166.8,167.02,166.74,167.01,37169.0,149.6178,149.8152,149.564,149.8062,37169.0
2019-05-10 15:25:00,167.01,167.34,166.88,167.0,22834.0,149.8062,150.1022,149.6896,149.7972,22834.0
2019-05-10 15:30:00,167.04,167.06,166.36,166.4,35134.0,149.8331,149.851,149.2232,149.259,35134.0
2019-05-10 15:35:00,166.41,166.65,166.36,166.43,20565.0,149.268,149.4833,149.2232,149.2859,20565.0
2019-05-10 15:40:00,166.43,166.47,166.06,166.13,21788.0,149.2859,149.3218,148.9541,149.0168,21788.0
2019-05-10 15:45:00,166.14,166.17,165.71,165.73,28016.0,149.0258,149.0527,148.6401,148.658,28016.0
2019-05-10 15:50:00,165.75,165.91,165.71,165.78,43747.0,148.676,148.8195,148.6401,148.7029,43747.0
2019-05-10 15:55:00,165.78,166.55,165.76,166.49,102691.0,148.7029,149.3936,148.685,149.3398,102691.0
2019-05-13 09:30:00,163.34,163.34,161.61,162.04,29143.0,146.5142,146.5142,144.9625,145.3482,29143.0
2019-05-13 09:35:00,162.37,162.38,161.28,161.4,16333.0,145.6442,145.6531,144.6664,144.7741,16333.0
2019-05-13 09:40:00,161.4,161.78,161.12,161.4,34090.0,144.7741,145.1149,144.5229,144.7741,34090.0
2019-05-13 09:45:00,161.39,161.63,160.83,160.95,25237.0,144.7651,144.9804,144.2628,144.3704,25237.0
2019-05-13 09:50:00,160.87,161.25,160.83,161.25,19353.0,144.2987,144.6395,144.2628,144.6395,19353.0
2019-05-13 09:55:00,161.26,161.39,160.65,160.9,12650.0,144.6485,144.7651,144.1013,144.3256,12650.0
2019-05-13 10:00:00,160.86,160.86,160.29,160.38,13344.0,144.2897,144.2897,143.7784,143.8592,13344.0
2019-05-13 10:05:00,160.32,160.61,160.1,160.25,12524.0,143.8053,144.0655,143.608,143.7425,12524.0
2019-05-13 10:10:00,160.18,160.56,160.15,160.53,8879.0,143.6798,144.0206,143.6528,143.9937,8879.0
2019-05-13 10:15:00,160.5,160.84,160.37,160.54,11129.0,143.9668,144.2718,143.8502,144.0027,11129.0
2019-05-13 10:20:00,160.49,160.88,160.32,160.78,6072.0,143.9578,144.3077,143.8053,144.218,6072.0
2019-05-13 10:25:00,160.78,161.01,160.77,160.93,6012.0,144.218,144.4243,144.209,144.3525,6012.0
2019-05-13 10:30:00,160.93,161.08,160.79,160.8,9591.0,144.3525,144.487,144.2269,144.2359,9591.0
2019-05-13 10:35:00,160.9,161.23,160.77,160.97,10659.0,144.3256,144.6216,144.209,144.3884,10659.0
2019-05-13 10:40:00,161.14,161.58,160.92,161.5,16446.0,144.5409,144.9355,144.3435,144.8638,16446.0
2019-05-13 10:45:00,161.48,161.59,161.07,161.15,15994.0,144.8458,144.9445,144.4781,144.5498,15994.0
2019-05-13 10:50:00,161.08,161.18,160.81,160.93,6150.0,144.487,144.5767,144.2449,144.3525,6150.0
2019-05-13 10:55:00,161.09,161.27,160.99,161.26,9654.0,144.496,144.6575,144.4063,144.6485,9654.0
2019-05-13 11:00:00,161.19,161.4,160.59,160.59,9959.0,144.5857,144.7741,144.0475,144.0475,9959.0
2019-05-13 11:05:00,160.59,160.65,160.33,160.42,14918.0,144.0475,144.1013,143.8143,143.895,14918.0
2019-05-13 11:10:00,160.35,160.63,160.3,160.63,4500.0,143.8322,144.0834,143.7874,144.0834,4500.0
2019-05-13 11:15:00,160.75,160.75,160.12,160.26,9410.0,144.191,144.191,143.6259,143.7515,9410.0
2019-05-13 11:20:00,160.37,160.77,160.3,160.61,6183.0,143.8502,144.209,143.7874,144.0655,6183.0
2019-05-13 11:25:00,160.63,160.69,160.33,160.33,3861.0,144.0834,144.1372,143.8143,143.8143,3861.0
2019-05-13 11:30:00,160.41,160.66,160.37,160.6,8207.0,143.8861,144.1103,143.8502,144.0565,8207.0
2019-05-13 11:35:00,160.55,160.55,160.22,160.27,3712.0,144.0116,144.0116,143.7156,143.7605,3712.0
2019-05-13 11:40:00,160.31,160.31,159.86,159.94,6169.0,143.7964,143.7964,143.3927,143.4645,6169.0
2019-05-13 11:45:00,159.94,160.16,159.82,159.82,5031.0,143.4645,143.6618,143.3568,143.3568,5031.0
2019-05-13 11:50:00,159.76,159.77,159.6,159.7,3600.0,143.303,143.312,143.1595,143.2492,3600.0
2019-05-13 11:55:00,159.71,160.19,159.69,160.19,3461.0,143.2582,143.6887,143.2402,143.6887,3461.0
2019-05-13 12:00:00,160.06,160.09,159.92,159.96,5494.0,143.5721,143.599,143.4465,143.4824,5494.0
2019-05-13 12:05:00,159.97,160.06,159.47,159.57,7000.0,143.4914,143.5721,143.0429,143.1326,7000.0
2019-05-13 12:10:00,159.58,159.95,159.58,159.81,4833.0,143.1416,143.4734,143.1416,143.3479,4833.0
2019-05-13 12:15:00,159.85,160.15,159.74,160.15,3577.0,143.3838,143.6528,143.2851,143.6528,3577.0
2019-05-13 12:20:00,160.1,160.33,160.1,160.2,2805.0,143.608,143.8143,143.608,143.6977,2805.0
2019-05-13 12:25:00,160.09,160.11,159.78,160.04,4479.0,143.599,143.617,143.321,143.5542,4479.0
2019-05-13 12:30:00,160.13,160.17,159.93,159.94,3351.0,143.6349,143.6708,143.4555,143.4645,3351.0
2019-05-13 12:35:00,159.91,160.2,159.91,160.01,8306.0,143.4376,143.6977,143.4376,143.5273,8306.0
2019-05-13 12:40:00,159.9,160.02,159.86,159.98,2100.0,143.4286,143.5362,143.3927,143.5004,2100.0
2019-05-13 12:45:00,159.99,160.18,159.76,159.96,5079.0,143.5093,143.6798,143.303,143.4824,5079.0
2019-05-13 12:50:00,159.97,160.02,159.77,159.9,7936.0,143.4914,143.5362,143.312,143.4286,7936.0
2019-05-13 12:55:00,159.91,159.91,159.69,159.91,5349.0,143.4376,143.4376,143.2402,143.4376,5349.0
2019-05-13 13:00:00,159.92,160.02,159.7,159.7,7130.0,143.4465,143.5362,143.2492,143.2492,7130.0
2019-05-13 13:05:00,159.67,159.92,159.63,159.77,6496.0,143.2223,143.4465,143.1864,143.312,6496.0
2019-05-13 13:10:00,159.75,159.92,159.74,159.92,1400.0,143.2941,143.4465,143.2851,143.4465,1400.0
2019-05-13 13:15:00,160.02,160.08,159.82,159.82,6558.0,143.5362,143.5901,143.3568,143.3568,6558.0
2019-05-13 13:20:00,159.78,159.98,159.68,159.98,2257.0,143.321,143.5004,143.2313,143.5004,2257.0
2019-05-13 13:25:00,160.09,160.11,159.76,159.8,3826.0,143.599,143.617,143.303,143.3389,3826.0
2019-05-13 13:30:00,159.81,159.98,159.79,159.79,8000.0,143.3479,143.5004,143.3299,143.3299,8000.0
2019-05-13 13:35:00,159.83,160.4,159.83,160.28,16985.0,143.3658,143.8771,143.3658,143.7695,16985.0
2019-05-13 13:40:00,160.28,160.5,160.28,160.33,3704.0,143.7695,143.9668,143.7695,143.8143,3704.0
2019-05-13 13:45:00,160.26,160.55,160.19,160.38,5874.0,143.7515,144.0116,143.6887,143.8592,5874.0
2019-05-13 13:50:00,160.49,160.54,160.37,160.54,2524.0,143.9578,144.0027,143.8502,144.0027,2524.0
2019-05-13 13:55:00,160.63,160.8,160.56,160.8,2159.0,144.0834,144.2359,144.0206,144.2359,2159.0
2019-05-13 14:00:00,160.68,160.92,160.53,160.84,12121.0,144.1283,144.3435,143.9937,144.2718,12121.0
2019-05-13 14:05:00,160.86,160.94,160.68,160.84,7075.0,144.2897,144.3615,144.1283,144.2718,7075.0
2019-05-13 14:10:00,160.67,160.67,160.26,160.36,1500.0,144.1193,144.1193,143.7515,143.8412,1500.0
2019-05-13 14:15:00,160.41,160.41,160.24,160.34,5511.0,143.8861,143.8861,143.7336,143.8233,5511.0
2019-05-13 14:20:00,160.42,160.78,160.42,160.74,4363.0,143.895,144.218,143.895,144.1821,4363.0
2019-05-13 14:25:00,160.98,161.48,160.98,161.16,6050.0,144.3973,144.8458,144.3973,144.5588,6050.0
2019-05-13 14:30:00,161.23,161.26,160.95,161.01,3467.0,144.6216,144.6485,144.3704,144.4243,3467.0
2019-05-13 14:35:00,161.06,161.21,160.91,161.09,3594.0,144.4691,144.6037,144.3346,144.496,3594.0
2019-05-13 14:40:00,161.03,161.15,160.61,160.78,5700.0,144.4422,144.5498,144.0655,144.218,5700.0
2019-05-13 14:45:00,160.95,161.31,160.85,161.21,3781.0,144.3704,144.6934,144.2807,144.6037,3781.0
2019-05-13 14:50:00,161.34,161.68,161.34,161.56,3626.0,144.7203,145.0252,144.7203,144.9176,3626.0
2019-05-13 14:55:00,161.56,161.62,161.23,161.27,45192.0,144.9176,144.9714,144.6216,144.6575,45192.0
2019-05-13 15:00:00,161.23,161.47,160.93,160.95,10351.0,144.6216,144.8369,144.3525,144.3704,10351.0
2019-05-13 15:05:00,160.97,161.34,160.9,161.09,11746.0,144.3884,144.7203,144.3256,144.496,11746.0
2019-05-13 15:10:00,161.02,161.13,160.82,160.84,12777.0,144.4332,144.5319,144.2538,144.2718,12777.0
2019-05-13 15:15:00,160.86,161.02,160.61,160.61,7200.0,144.2897,144.4332,144.0655,144.0655,7200.0
2019-05-13 15:20:00,160.63,160.84,160.47,160.47,5622.0,144.0834,144.2718,143.9399,143.9399,5622.0
2019-05-13 15:25:00,160.54,160.56,160.27,160.45,6614.0,144.0027,144.0206,143.7605,143.9219,6614.0
2019-05-13 15:30:00,160.41,160.41,160.06,160.38,4597.0,143.8861,143.8861,143.5721,143.8592,4597.0
2019-05-13 15:35:00,160.45,160.45,160.16,160.38,9137.0,143.9219,143.9219,143.6618,143.8592,9137.0
2019-05-13 15:40:00,160.43,160.62,160.38,160.47,11500.0,143.904,144.0744,143.8592,143.9399,11500.0
2019-05-13 15:45:00,160.51,160.75,160.51,160.64,14932.0,143.9758,144.191,143.9758,144.0924,14932.0
2019-05-13 15:50:00,160.67,161.12,160.58,161.06,23073.0,144.1193,144.5229,144.0386,144.4691,23073.0
2019-05-13 15:55:00,161.01,161.17,160.83,160.83,70714.0,144.4243,144.5678,144.2628,144.2628,70714.0
2019-05-14 09:30:00,161.65,162.07,160.59,161.9,10753.0,144.9983,145.3751,144.0475,145.2226,10753.0
2019-05-14 09:35:00,162.0,162.32,161.65,161.78,5724.0,145.3123,145.5993,144.9983,145.1149,5724.0
2019-05-14 09:40:00,161.63,162.28,161.63,162.26,2450.0,144.9804,145.5634,144.9804,145.5455,2450.0
2019-05-14 09:45:00,162.36,162.39,161.52,161.52,15851.0,145.6352,145.6621,144.8817,144.8817,15851.0
2019-05-14 09:50:00,161.55,161.8,161.32,161.66,10350.0,144.9086,145.1329,144.7023,145.0073,10350.0
2019-05-14 09:55:00,161.77,161.89,161.73,161.87,3572.0,145.106,145.2136,145.0701,145.1957,3572.0
2019-05-14 10:00:00,161.69,161.86,161.69,161.78,3400.0,145.0342,145.1867,145.0342,145.1149,3400.0
2019-05-14 10:05:00,161.67,161.86,161.56,161.78,3253.0,145.0163,145.1867,144.9176,145.1149,3253.0
2019-05-14 10:10:00,161.72,161.92,161.65,161.7,4298.0,145.0611,145.2405,144.9983,145.0432,4298.0
2019-05-14 10:15:00,161.76,162.04,161.76,161.87,4323.0,145.097,145.3482,145.097,145.1957,4323.0
2019-05-14 10:20:00,161.97,162.14,161.88,162.05,10277.0,145.2854,145.4379,145.2046,145.3571,10277.0
2019-05-14 10:25:00,161.99,161.99,161.76,161.82,1818.0,145.3033,145.3033,145.097,145.1508,1818.0
2019-05-14 10:30:00,161.82,161.94,161.6,161.68,2703.0,145.1508,145.2585,144.9535,145.0252,2703.0
2019-05-14 10:35:00,161.59,161.73,161.58,161.73,1300.0,144.9445,145.0701,144.9355,145.0701,1300.0
2019-05-14 10:40:00,161.78,162.04,161.71,161.98,6752.0,145.1149,145.3482,145.0522,145.2943,6752.0
2019-05-14 10:45:00,162.05,162.06,161.79,161.84,4262.0,145.3571,145.3661,145.1239,145.1688,4262.0
2019-05-14 10:50:00,161.76,161.84,161.62,161.76,2800.0,145.097,145.1688,144.9714,145.097,2800.0
2019-05-14 10:55:00,161.81,161.94,161.73,161.75,1946.0,145.1419,145.2585,145.0701,145.088,1946.0
2019-05-14 11:00:00,161.7,161.92,161.7,161.76,2139.0,145.0432,145.2405,145.0432,145.097,2139.0
2019-05-14 11:05:00,161.83,162.2,161.83,162.03,5400.0,145.1598,145.4917,145.1598,145.3392,5400.0
2019-05-14 11:10:00,161.94,161.99,161.78,161.98,7742.0,145.2585,145.3033,145.1149,145.2943,7742.0
2019-05-14 11:15:00,161.88,161.9,161.73,161.79,3200.0,145.2046,145.2226,145.0701,145.1239,3200.0
2019-05-14 11:20:00,161.83,162.17,161.82,162.08,3300.0,145.1598,145.4648,145.1508,145.384,3300.0
2019-05-14 11:25:00,162.13,162.21,161.85,161.85,3400.0,145.4289,145.5006,145.1777,145.1777,3400.0
2019-05-14 11:30:00,161.87,161.89,161.76,161.8,6982.0,145.1957,145.2136,145.097,145.1329,6982.0
2019-05-14 11:35:00,161.79,161.96,161.76,161.91,7602.0,145.1239,145.2764,145.097,145.2315,7602.0
2019-05-14 11:40:00,161.88,162.04,161.77,161.88,3288.0,145.2046,145.3482,145.106,145.2046,3288.0
2019-05-14 11:45:00,161.91,162.0,161.85,162.0,6119.0,145.2315,145.3123,145.1777,145.3123,6119.0
2019-05-14 11:50:00,162.07,162.07,161.74,161.78,26823.0,145.3751,145.3751,145.0791,145.1149,26823.0
2019-05-14 11:55:00,161.8,161.84,161.63,161.7,8833.0,145.1329,145.1688,144.9804,145.0432,8833.0
2019-05-14 12:00:00,161.7,161.94,161.7,161.93,4442.0,145.0432,145.2585,145.0432,145.2495,4442.0
2019-05-14 12:05:00,162.0,162.15,161.89,161.89,1800.0,145.3123,145.4468,145.2136,145.2136,1800.0
2019-05-14 12:10:00,161.97,162.23,161.93,162.09,2900.0,145.2854,145.5186,145.2495,145.393,2900.0
2019-05-14 12:15:00,162.01,162.06,161.79,161.79,2137.0,145.3212,145.3661,145.1239,145.1239,2137.0
2019-05-14 12:20:00,161.81,162.1,161.81,162.05,2100.0,145.1419,145.402,145.1419,145.3571,2100.0
2019-05-14 12:25:00,162.06,162.16,161.92,161.96,3600.0,145.3661,145.4558,145.2405,145.2764,3600.0
2019-05-14 12:30:00,161.93,162.04,161.86,161.97,5700.0,145.2495,145.3482,145.1867,145.2854,5700.0
2019-05-14 12:35:00,161.97,162.06,161.93,162.05,5198.0,145.2854,145.3661,145.2495,145.3571,5198.0
2019-05-14 12:40:00,162.02,162.04,161.81,161.87,7038.0,145.3302,145.3482,145.1419,145.1957,7038.0
2019-05-14 12:45:00,161.86,162.02,161.8,162.02,4001.0,145.1867,145.3302,145.1329,145.3302,4001.0
2019-05-14 12:50:00,161.99,162.08,161.87,161.87,10531.0,145.3033,145.384,145.1957,145.1957,10531.0
2019-05-14 12:55:00,161.88,161.9,161.69,161.7,4300.0,145.2046,145.2226,145.0342,145.0432,4300.0
2019-05-14 13:00:00,161.73,161.83,161.71,161.83,3835.0,145.0701,145.1598,145.0522,145.1598,3835.0
2019-05-14 13:05:00,161.86,161.87,161.84,161.84,1200.0,145.1867,145.1957,145.1688,145.1688,1200.0
2019-05-14 13:10:00,161.85,162.07,161.85,162.03,6200.0,145.1777,145.3751,145.1777,145.3392,6200.0
2019-05-14 13:15:00,162.02,162.02,161.87,161.87,2904.0,145.3302,145.3302,145.1957,145.1957,2904.0
2019-05-14 13:20:00,161.87,162.08,161.87,161.97,9878.0,145.1957,145.384,145.1957,145.2854,9878.0
2019-05-14 13:25:00,161.98,162.01,161.85,161.86,2300.0,145.2943,145.3212,145.1777,145.1867,2300.0
2019-05-14 13:30:00,161.89,162.07,161.89,162.0,7905.0,145.2136,145.3751,145.2136,145.3123,7905.0
2019-05-14 13:35:00,162.0,162.0,161.91,161.98,3100.0,145.3123,145.3123,145.2315,145.2943,3100.0
2019-05-14 13:40:00,161.98,162.13,161.91,162.12,4990.0,145.2943,145.4289,145.2315,145.4199,4990.0
2019-05-14 13:45:00,162.15,162.17,161.95,162.0,18665.0,145.4468,145.4648,145.2674,145.3123,18665.0
2019-05-14 13:50:00,161.98,162.14,161.98,162.06,6120.0,145.2943,145.4379,145.2943,145.3661,6120.0
2019-05-14 13:55:00,162.13,162.18,162.06,162.11,3950.0,145.4289,145.4737,145.3661,145.4109,3950.0
2019-05-14 14:00:00,162.13,162.24,162.11,162.16,4910.0,145.4289,145.5276,145.4109,145.4558,4910.0
2019-05-14 14:05:00,162.11,162.11,161.89,161.95,7400.0,145.4109,145.4109,145.2136,145.2674,7400.0
2019-05-14 14:10:00,162.03,162.03,161.91,161.94,5457.0,145.3392,145.3392,145.2315,145.2585,5457.0
2019-05-14 14:15:00,161.93,162.06,161.92,161.98,5100.0,145.2495,145.3661,145.2405,145.2943,5100.0
2019-05-14 14:20:00,161.99,162.07,161.97,161.98,7099.0,145.3033,145.3751,145.2854,145.2943,7099.0
2019-05-14 14:25:00,161.94,162.11,161.91,162.03,6340.0,145.2585,145.4109,145.2315,145.3392,6340.0
2019-05-14 14:30:00,162.02,162.05,161.91,162.04,7212.0,145.3302,145.3571,145.2315,145.3482,7212.0
2019-05-14 14:35:00,162.1,162.23,162.07,162.15,48188.0,145.402,145.5186,145.3751,145.4468,48188.0
2019-05-14 14:40:00,162.17,162.21,162.06,162.11,3289.0,145.4648,145.5006,145.3661,145.4109,3289.0
2019-05-14 14:45:00,162.07,162.07,161.64,161.65,5700.0,145.3751,145.3751,144.9894,144.9983,5700.0
2019-05-14 14:50:00,161.7,161.72,161.46,161.46,7171.0,145.0432,145.0611,144.8279,144.8279,7171.0
2019-05-14 14:55:00,161.52,161.85,161.52,161.83,4200.0,144.8817,145.1777,144.8817,145.1598,4200.0
2019-05-14 15:00:00,161.82,162.19,161.8,162.13,10483.0,145.1508,145.4827,145.1329,145.4289,10483.0
2019-05-14 15:05:00,162.09,162.18,161.98,162.15,11676.0,145.393,145.4737,145.2943,145.4468,11676.0
2019-05-14 15:10:00,162.17,162.19,162.01,162.1,19800.0,145.4648,145.4827,145.3212,145.402,19800.0
2019-05-14 15:15:00,162.08,162.2,162.06,162.18,16703.0,145.384,145.4917,145.3661,145.4737,16703.0
2019-05-14 15:20:00,162.18,162.45,162.16,162.19,13224.0,145.4737,145.7159,145.4558,145.4827,13224.0
2019-05-14 15:25:00,162.19,162.46,162.19,162.28,9728.0,145.4827,145.7249,145.4827,145.5634,9728.0
2019-05-14 15:30:00,162.27,162.28,161.69,161.71,11251.0,145.5545,145.5634,145.0342,145.0522,11251.0
2019-05-14 15:35:00,161.67,161.84,161.56,161.63,8769.0,145.0163,145.1688,144.9176,144.9804,8769.0
2019-05-14 15:40:00,161.66,162.05,161.66,161.99,11327.0,145.0073,145.3571,145.0073,145.3033,11327.0
2019-05-14 15:45:00,161.94,162.08,161.75,162.0,14797.0,145.2585,145.384,145.088,145.3123,14797.0
2019-05-14 15:50:00,161.94,162.0,161.75,162.0,22944.0,145.2585,145.3123,145.088,145.3123,22944.0
2019-05-14 15:55:00,162.02,162.1,161.74,161.82,57983.0,145.3302,145.402,145.0791,145.1508,57983.0
2019-05-15 09:30:00,160.87,161.04,160.21,160.64,14417.0,144.2987,144.4512,143.7067,144.0924,14417.0
2019-05-15 09:35:00,160.85,160.94,160.46,160.56,5255.0,144.2807,144.3615,143.9309,144.0206,5255.0
2019-05-15 09:40:00,160.39,160.84,160.39,160.69,3540.0,143.8681,144.2718,143.8681,144.1372,3540.0
2019-05-15 09:45:00,160.75,161.03,160.63,160.81,3132.0,144.191,144.4422,144.0834,144.2449,3132.0
2019-05-15 09:50:00,160.92,160.96,160.63,160.88,3618.0,144.3435,144.3794,144.0834,144.3077,3618.0
2019-05-15 09:55:00,160.88,160.88,160.42,160.67,1641.0,144.3077,144.3077,143.895,144.1193,1641.0
2019-05-15 10:00:00,160.68,160.8,160.46,160.52,3953.0,144.1283,144.2359,143.9309,143.9847,3953.0
2019-05-15 10:05:00,160.68,160.74,160.22,160.46,1700.0,144.1283,144.1821,143.7156,143.9309,1700.0
2019-05-15 10:10:00,160.6,161.05,160.21,161.05,4025.0,144.0565,144.4601,143.7067,144.4601,4025.0
2019-05-15 10:15:00,161.05,161.43,161.05,161.43,2055.0,144.4601,144.801,144.4601,144.801,2055.0
2019-05-15 10:20:00,161.44,161.44,161.15,161.19,1287.0,144.81,144.81,144.5498,144.5857,1287.0
2019-05-15 10:25:00,161.43,161.83,161.43,161.83,5860.0,144.801,145.1598,144.801,145.1598,5860.0
2019-05-15 10:30:00,161.95,162.02,161.55,161.55,5971.0,145.2674,145.3302,144.9086,144.9086,5971.0
2019-05-15 10:35:00,161.67,161.73,161.56,161.62,4128.0,145.0163,145.0701,144.9176,144.9714,4128.0
2019-05-15 10:40:00,161.7,161.85,161.51,161.72,5414.0,145.0432,145.1777,144.8728,145.0611,5414.0
2019-05-15 10:45:00,161.78,161.78,161.55,161.56,4786.0,145.1149,145.1149,144.9086,144.9176,4786.0
2019-05-15 10:50:00,161.72,162.0,161.7,162.0,1800.0,145.0611,145.3123,145.0432,145.3123,1800.0
2019-05-15 10:55:00,162.12,162.12,161.64,161.72,2300.0,145.4199,145.4199,144.9894,145.0611,2300.0
2019-05-15 11:00:00,161.95,161.95,161.73,161.81,1709.0,145.2674,145.2674,145.0701,145.1419,1709.0
2019-05-15 11:05:00,161.77,161.91,161.71,161.8,2748.0,145.106,145.2315,145.0522,145.1329,2748.0
2019-05-15 11:10:00,161.8,161.9,161.77,161.77,3363.0,145.1329,145.2226,145.106,145.106,3363.0
2019-05-15 11:15:00,161.83,161.87,161.43,161.67,3429.0,145.1598,145.1957,144.801,145.0163,3429.0
2019-05-15 11:20:00,161.77,161.9,161.71,161.85,2000.0,145.106,145.2226,145.0522,145.1777,2000.0
2019-05-15 11:25:00,162.08,162.17,162.03,162.07,2014.0,145.384,145.4648,145.3392,145.3751,2014.0
2019-05-15 11:30:00,162.09,162.09,161.82,161.93,3989.0,145.393,145.393,145.1508,145.2495,3989.0
2019-05-15 11:35:00,161.96,161.99,161.82,161.83,1118.0,145.2764,145.3033,145.1508,145.1598,1118.0
2019-05-15 11:40:00,161.8,162.13,161.8,162.13,1200.0,145.1329,145.4289,145.1329,145.4289,1200.0
2019-05-15 11:45:00,162.06,162.07,161.89,161.97,2712.0,145.3661,145.3751,145.2136,145.2854,2712.0
2019-05-15 11:50:00,161.95,162.15,161.89,162.15,3019.0,145.2674,145.4468,145.2136,145.4468,3019.0
2019-05-15 11:55:00,162.09,162.18,162.08,162.09,2800.0,145.393,145.4737,145.384,145.393,2800.0
2019-05-15 12:00:00,162.16,162.41,162.15,162.36,9785.0,145.4558,145.68,145.4468,145.6352,9785.0
2019-05-15 12:05:00,162.41,162.61,162.25,162.6,5141.0,145.68,145.8594,145.5365,145.8505,5141.0
2019-05-15 12:10:00,162.59,162.6,162.45,162.51,1000.0,145.8415,145.8505,145.7159,145.7697,1000.0
2019-05-15 12:15:00,162.48,162.5,162.25,162.27,6515.0,145.7428,145.7608,145.5365,145.5545,6515.0
2019-05-15 12:20:00,162.33,162.41,162.23,162.28,2318.0,145.6083,145.68,145.5186,145.5634,2318.0
2019-05-15 12:25:00,162.33,162.36,162.2,162.31,3501.0,145.6083,145.6352,145.4917,145.5903,3501.0
2019-05-15 12:30:00,162.3,162.48,162.22,162.37,2293.0,145.5814,145.7428,145.5096,145.6442,2293.0
2019-05-15 12:35:00,162.33,162.33,162.25,162.32,500.0,145.6083,145.6083,145.5365,145.5993,500.0
2019-05-15 12:40:00,162.29,162.33,162.23,162.33,4325.0,145.5724,145.6083,145.5186,145.6083,4325.0
2019-05-15 12:45:00,162.38,162.52,162.35,162.4,810.0,145.6531,145.7787,145.6262,145.6711,810.0
2019-05-15 12:50:00,162.52,162.52,162.37,162.41,800.0,145.7787,145.7787,145.6442,145.68,800.0
2019-05-15 12:55:00,162.38,162.38,162.17,162.3,2238.0,145.6531,145.6531,145.4648,145.5814,2238.0
2019-05-15 13:00:00,162.34,162.43,162.34,162.43,900.0,145.6173,145.698,145.6173,145.698,900.0
2019-05-15 13:05:00,162.44,162.45,162.36,162.36,1400.0,145.707,145.7159,145.6352,145.6352,1400.0
2019-05-15 13:10:00,162.3,162.31,162.24,162.31,3746.0,145.5814,145.5903,145.5276,145.5903,3746.0
2019-05-15 13:15:00,162.31,162.31,162.03,162.03,3133.0,145.5903,145.5903,145.3392,145.3392,3133.0
2019-05-15 13:20:00,162.0,162.03,161.75,161.75,5272.0,145.3123,145.3392,145.088,145.088,5272.0
2019-05-15 13:25:00,161.81,161.88,161.73,161.76,1630.0,145.1419,145.2046,145.0701,145.097,1630.0
2019-05-15 13:30:00,161.78,161.93,161.78,161.92,1591.0,145.1149,145.2495,145.1149,145.2405,1591.0
2019-05-15 13:35:00,161.93,161.97,161.81,161.86,1750.0,145.2495,145.2854,145.1419,145.1867,1750.0
2019-05-15 13:40:00,161.93,161.99,161.81,161.91,1862.0,145.2495,145.3033,145.1419,145.2315,1862.0
2019-05-15 13:45:00,161.9,161.96,161.79,161.92,3961.0,145.2226,145.2764,145.1239,145.2405,3961.0
2019-05-15 13:50:00,161.85,162.1,161.85,162.09,12065.0,145.1777,145.402,145.1777,145.393,12065.0
2019-05-15 13:55:00,162.13,162.32,162.09,162.29,5136.0,145.4289,145.5993,145.393,145.5724,5136.0
2019-05-15 14:00:00,162.28,162.53,162.27,162.53,1500.0,145.5634,145.7877,145.5545,145.7877,1500.0
2019-05-15 14:05:00,162.61,162.61,162.44,162.45,4254.0,145.8594,145.8594,145.707,145.7159,4254.0
2019-05-15 14:10:00,162.49,162.59,162.49,162.59,1300.0,145.7518,145.8415,145.7518,145.8415,1300.0
2019-05-15 14:15:00,162.55,162.58,162.5,162.58,1800.0,145.8056,145.8325,145.7608,145.8325,1800.0
2019-05-15 14:20:00,162.59,162.62,162.57,162.62,1612.0,145.8415,145.8684,145.8236,145.8684,1612.0
2019-05-15 14:25:00,162.64,162.68,162.54,162.66,11425.0,145.8864,145.9222,145.7967,145.9043,11425.0
2019-05-15 14:30:00,162.7,162.78,162.66,162.68,8341.0,145.9402,146.0119,145.9043,145.9222,8341.0
2019-05-15 14:35:00,162.67,162.82,162.61,162.82,4051.0,145.9133,146.0478,145.8594,146.0478,4051.0
2019-05-15 14:40:00,162.75,162.85,162.74,162.85,3240.0,145.985,146.0747,145.9761,146.0747,3240.0
2019-05-15 14:45:00,162.88,163.09,162.88,163.03,2720.0,146.1016,146.29,146.1016,146.2362,2720.0
2019-05-15 14:50:00,163.03,163.17,162.9,163.02,13642.0,146.2362,146.3618,146.1196,146.2272,13642.0
2019-05-15 14:55:00,163.05,163.11,162.98,163.0,5193.0,146.2541,146.3079,146.1913,146.2093,5193.0
2019-05-15 15:00:00,162.96,163.09,162.89,162.97,5605.0,146.1734,146.29,146.1106,146.1824,5605.0
2019-05-15 15:05:00,162.94,163.1,162.94,163.07,5711.0,146.1554,146.299,146.1554,146.2721,5711.0
2019-05-15 15:10:00,163.07,163.18,163.0,163.16,4986.0,146.2721,146.3707,146.2093,146.3528,4986.0
2019-05-15 15:15:00,163.16,163.18,163.07,163.08,7368.0,146.3528,146.3707,146.2721,146.281,7368.0
2019-05-15 15:20:00,163.08,163.1,162.96,163.08,10462.0,146.281,146.299,146.1734,146.281,10462.0
2019-05-15 15:25:00,163.1,163.1,162.99,163.05,6901.0,146.299,146.299,146.2003,146.2541,6901.0
2019-05-15 15:30:00,163.02,163.05,162.84,162.94,6617.0,146.2272,146.2541,146.0657,146.1554,6617.0
2019-05-15 15:35:00,162.93,163.03,162.66,162.78,9672.0,146.1465,146.2362,145.9043,146.0119,9672.0
2019-05-15 15:40:00,162.75,162.75,162.47,162.47,12913.0,145.985,145.985,145.7339,145.7339,12913.0
2019-05-15 15:45:00,162.44,162.5,162.39,162.39,10447.0,145.707,145.7608,145.6621,145.6621,10447.0
2019-05-15 15:50:00,162.37,162.59,162.37,162.51,23469.0,145.6442,145.8415,145.6442,145.7697,23469.0
2019-05-15 15:55:00,162.5,162.54,162.12,162.22,43672.0,145.7608,145.7967,145.4199,145.5096,43672.0
2019-05-16 09:30:00,162.86,163.19,162.6,162.97,7343.0,146.0837,146.3797,145.8505,146.1824,7343.0
2019-05-16 09:35:00,162.64,162.9,162.4,162.71,3320.0,145.8864,146.1196,145.6711,145.9491,3320.0
2019-05-16 09:40:00,162.86,162.92,162.63,162.66,1225.0,146.0837,146.1375,145.8774,145.9043,1225.0
2019-05-16 09:45:00,163.11,163.38,163.06,163.1,3788.0,146.3079,146.5501,146.2631,146.299,3788.0
2019-05-16 09:50:00,163.11,163.8,163.11,163.54,14697.0,146.3079,146.9269,146.3079,146.6936,14697.0
2019-05-16 09:55:00,163.51,163.65,163.36,163.57,10358.0,146.6667,146.7923,146.5322,146.7206,10358.0
2019-05-16 10:00:00,163.47,163.71,163.4,163.54,3327.0,146.6309,146.8461,146.5681,146.6936,3327.0
2019-05-16 10:05:00,163.43,163.51,163.14,163.47,3562.0,146.595,146.6667,146.3348,146.6309,3562.0
2019-05-16 10:10:00,163.66,163.76,163.54,163.56,2200.0,146.8013,146.891,146.6936,146.7116,2200.0
2019-05-16 10:15:00,163.49,163.76,163.44,163.76,2000.0,146.6488,146.891,146.6039,146.891,2000.0
2019-05-16 10:20:00,163.75,163.82,163.67,163.75,1252.0,146.882,146.9448,146.8103,146.882,1252.0
2019-05-16 10:25:00,163.76,163.93,163.54,163.93,1940.0,146.891,147.0435,146.6936,147.0435,1940.0
2019-05-16 10:30:00,163.84,163.95,163.6,163.6,2300.0,146.9627,147.0614,146.7475,146.7475,2300.0
2019-05-16 10:35:00,163.6,163.72,163.6,163.66,1035.0,146.7475,146.8551,146.7475,146.8013,1035.0
2019-05-16 10:40:00,163.64,163.93,163.64,163.71,2200.0,146.7833,147.0435,146.7833,146.8461,2200.0
2019-05-16 10:45:00,163.77,163.84,163.64,163.84,2351.0,146.8999,146.9627,146.7833,146.9627,2351.0
2019-05-16 10:50:00,163.83,164.07,163.8,163.9,2672.0,146.9538,147.169,146.9269,147.0166,2672.0
2019-05-16 10:55:00,163.85,164.12,163.85,164.12,1500.0,146.9717,147.2139,146.9717,147.2139,1500.0
2019-05-16 11:00:00,164.26,164.26,163.82,163.84,2720.0,147.3395,147.3395,146.9448,146.9627,2720.0
2019-05-16 11:05:00,163.78,163.84,163.68,163.68,2605.0,146.9089,146.9627,146.8192,146.8192,2605.0
2019-05-16 11:10:00,163.66,163.84,163.58,163.61,1552.0,146.8013,146.9627,146.7295,146.7564,1552.0
2019-05-16 11:15:00,163.71,163.79,163.52,163.6,2060.0,146.8461,146.9179,146.6757,146.7475,2060.0
2019-05-16 11:20:00,163.59,163.63,163.44,163.47,6064.0,146.7385,146.7744,146.6039,146.6309,6064.0
2019-05-16 11:25:00,163.45,163.52,163.44,163.48,2400.0,146.6129,146.6757,146.6039,146.6398,2400.0
2019-05-16 11:30:00,163.5,163.63,163.41,163.63,5083.0,146.6578,146.7744,146.577,146.7744,5083.0
2019-05-16 11:35:00,163.66,163.67,163.62,163.62,1338.0,146.8013,146.8103,146.7654,146.7654,1338.0
2019-05-16 11:40:00,163.62,163.87,163.6,163.66,9286.0,146.7654,146.9896,146.7475,146.8013,9286.0
2019-05-16 11:45:00,163.65,163.69,163.42,163.47,2000.0,146.7923,146.8282,146.586,146.6309,2000.0
2019-05-16 11:50:00,163.42,163.55,163.42,163.46,3650.0,146.586,146.7026,146.586,146.6219,3650.0
2019-05-16 11:55:00,163.39,163.5,163.39,163.47,2100.0,146.5591,146.6578,146.5591,146.6309,2100.0
2019-05-16 12:00:00,163.49,163.73,163.49,163.56,800.0,146.6488,146.8641,146.6488,146.7116,800.0
2019-05-16 12:05:00,163.65,163.66,163.61,163.66,700.0,146.7923,146.8013,146.7564,146.8013,700.0
2019-05-16 12:10:00,163.62,163.76,163.56,163.76,2062.0,146.7654,146.891,146.7116,146.891,2062.0
2019-05-16 12:15:00,163.67,163.99,163.67,163.97,1800.0,146.8103,147.0973,146.8103,147.0793,1800.0
2019-05-16 12:20:00,163.89,164.08,163.89,164.06,4062.0,147.0076,147.178,147.0076,147.1601,4062.0
2019-05-16 12:25:00,164.05,164.06,163.97,163.98,2608.0,147.1511,147.1601,147.0793,147.0883,2608.0
2019-05-16 12:30:00,164.02,164.2,164.02,164.13,1399.0,147.1242,147.2857,147.1242,147.2229,1399.0
2019-05-16 12:35:00,164.2,164.35,164.19,164.35,3484.0,147.2857,147.4202,147.2767,147.4202,3484.0
2019-05-16 12:40:00,164.29,164.33,164.2,164.25,7682.0,147.3664,147.4023,147.2857,147.3305,7682.0
2019-05-16 12:45:00,164.25,164.3,164.2,164.27,1374.0,147.3305,147.3754,147.2857,147.3484,1374.0
2019-05-16 12:50:00,164.22,164.24,164.2,164.24,3689.0,147.3036,147.3215,147.2857,147.3215,3689.0
2019-05-16 12:55:00,164.26,164.32,164.2,164.23,1800.0,147.3395,147.3933,147.2857,147.3126,1800.0
2019-05-16 13:00:00,164.28,164.31,164.2,164.2,11134.0,147.3574,147.3843,147.2857,147.2857,11134.0
2019-05-16 13:05:00,164.2,164.2,164.08,164.14,2461.0,147.2857,147.2857,147.178,147.2318,2461.0
2019-05-16 13:10:00,164.05,164.29,164.05,164.23,1600.0,147.1511,147.3664,147.1511,147.3126,1600.0
2019-05-16 13:15:00,164.23,164.31,164.22,164.23,800.0,147.3126,147.3843,147.3036,147.3126,800.0
2019-05-16 13:20:00,164.31,164.31,164.04,164.07,1650.0,147.3843,147.3843,147.1421,147.169,1650.0
2019-05-16 13:25:00,164.04,164.2,163.96,164.2,2200.0,147.1421,147.2857,147.0704,147.2857,2200.0
2019-05-16 13:30:00,164.13,164.13,164.0,164.07,903.0,147.2229,147.2229,147.1063,147.169,903.0
2019-05-16 13:35:00,164.06,164.07,163.95,163.98,1300.0,147.1601,147.169,147.0614,147.0883,1300.0
2019-05-16 13:40:00,163.97,163.97,163.9,163.94,1000.0,147.0793,147.0793,147.0166,147.0524,1000.0
2019-05-16 13:45:00,163.87,163.92,163.83,163.86,1717.0,146.9896,147.0345,146.9538,146.9807,1717.0
2019-05-16 13:50:00,163.86,164.0,163.85,163.91,1431.0,146.9807,147.1063,146.9717,147.0255,1431.0
2019-05-16 13:55:00,163.9,164.03,163.9,163.97,2000.0,147.0166,147.1332,147.0166,147.0793,2000.0
2019-05-16 14:00:00,163.85,164.13,163.85,164.01,2466.0,146.9717,147.2229,146.9717,147.1152,2466.0
2019-05-16 14:05:00,164.02,164.05,163.93,163.94,2900.0,147.1242,147.1511,147.0435,147.0524,2900.0
2019-05-16 14:10:00,163.93,164.02,163.9,163.99,1425.0,147.0435,147.1242,147.0166,147.0973,1425.0
2019-05-16 14:15:00,164.0,164.08,163.95,164.08,1600.0,147.1063,147.178,147.0614,147.178,1600.0
2019-05-16 14:20:00,164.08,164.08,163.98,164.04,3500.0,147.178,147.178,147.0883,147.1421,3500.0
2019-05-16 14:25:00,164.05,164.14,164.03,164.1,2905.0,147.1511,147.2318,147.1332,147.196,2905.0
2019-05-16 14:30:00,164.04,164.07,163.97,164.0,3408.0,147.1421,147.169,147.0793,147.1063,3408.0
2019-05-16 14:35:00,164.07,164.09,163.96,164.04,3230.0,147.169,147.187,147.0704,147.1421,3230.0
2019-05-16 14:40:00,164.02,164.02,163.84,163.85,2645.0,147.1242,147.1242,146.9627,146.9717,2645.0
2019-05-16 14:45:00,163.96,163.99,163.71,163.71,5838.0,147.0704,147.0973,146.8461,146.8461,5838.0
2019-05-16 14:50:00,163.73,163.74,163.49,163.49,2233.0,146.8641,146.873,146.6488,146.6488,2233.0
2019-05-16 14:55:00,163.44,163.7,163.36,163.7,4103.0,146.6039,146.8372,146.5322,146.8372,4103.0
2019-05-16 15:00:00,163.66,163.66,163.45,163.48,1750.0,146.8013,146.8013,146.6129,146.6398,1750.0
2019-05-16 15:05:00,163.51,163.51,163.25,163.3,3214.0,146.6667,146.6667,146.4335,146.4784,3214.0
2019-05-16 15:10:00,163.28,163.28,163.16,163.19,2443.0,146.4604,146.4604,146.3528,146.3797,2443.0
2019-05-16 15:15:00,163.14,163.23,163.13,163.15,1649.0,146.3348,146.4156,146.3259,146.3438,1649.0
2019-05-16 15:20:00,163.18,163.37,163.18,163.37,2239.0,146.3707,146.5412,146.3707,146.5412,2239.0
2019-05-16 15:25:00,163.34,163.43,163.34,163.41,2426.0,146.5142,146.595,146.5142,146.577,2426.0
2019-05-16 15:30:00,163.4,163.47,163.21,163.45,2042.0,146.5681,146.6309,146.3976,146.6129,2042.0
2019-05-16 15:35:00,163.46,163.48,163.11,163.12,6328.0,146.6219,146.6398,146.3079,146.3169,6328.0
2019-05-16 15:40:00,163.14,163.16,162.74,162.79,7464.0,146.3348,146.3528,145.9761,146.0209,7464.0
2019-05-16 15:45:00,162.79,162.95,162.78,162.87,5730.0,146.0209,146.1644,146.0119,146.0927,5730.0
2019-05-16 15:50:00,162.85,163.06,162.7,162.96,11652.0,146.0747,146.2631,145.9402,146.1734,11652.0
2019-05-16 15:55:00,162.96,163.11,162.73,163.01,41177.0,146.1734,146.3079,145.9671,146.2182,41177.0
2019-05-17 09:30:00,161.1,161.77,160.84,160.84,23855.0,144.505,145.106,144.2718,144.2718,23855.0
2019-05-17 09:35:00,160.9,161.46,160.86,161.06,12830.0,144.3256,144.8279,144.2897,144.4691,12830.0
2019-05-17 09:40:00,161.16,161.44,160.97,160.97,7085.0,144.5588,144.81,144.3884,144.3884,7085.0
2019-05-17 09:45:00,161.1,161.19,160.94,161.02,16087.0,144.505,144.5857,144.3615,144.4332,16087.0
2019-05-17 09:50:00,160.98,161.03,160.62,160.78,72687.0,144.3973,144.4422,144.0744,144.218,72687.0
2019-05-17 09:55:00,160.78,160.98,160.77,160.97,5116.0,144.218,144.3973,144.209,144.3884,5116.0
2019-05-17 10:00:00,161.05,161.5,161.05,161.2,3564.0,144.4601,144.8638,144.4601,144.5947,3564.0
2019-05-17 10:05:00,161.18,161.24,161.03,161.09,3447.0,144.5767,144.6306,144.4422,144.496,3447.0
2019-05-17 10:10:00,161.01,161.01,160.86,160.88,2450.0,144.4243,144.4243,144.2897,144.3077,2450.0
2019-05-17 10:15:00,160.89,161.33,160.89,161.32,2300.0,144.3166,144.7113,144.3166,144.7023,2300.0
2019-05-17 10:20:00,161.38,161.57,161.36,161.57,2274.0,144.7561,144.9266,144.7382,144.9266,2274.0
2019-05-17 10:25:00,161.56,161.79,161.5,161.58,1838.0,144.9176,145.1239,144.8638,144.9355,1838.0
2019-05-17 10:30:00,161.65,161.75,161.64,161.7,2900.0,144.9983,145.088,144.9894,145.0432,2900.0
2019-05-17 10:35:00,161.67,161.71,161.34,161.47,2134.0,145.0163,145.0522,144.7203,144.8369,2134.0
2019-05-17 10:40:00,161.58,161.94,161.58,161.9,3606.0,144.9355,145.2585,144.9355,145.2226,3606.0
2019-05-17 10:45:00,161.91,161.98,161.77,161.98,5330.0,145.2315,145.2943,145.106,145.2943,5330.0
2019-05-17 10:50:00,162.01,162.41,162.01,162.34,3980.0,145.3212,145.68,145.3212,145.6173,3980.0
2019-05-17 10:55:00,162.29,162.75,162.29,162.51,2156.0,145.5724,145.985,145.5724,145.7697,2156.0
2019-05-17 11:00:00,162.59,162.81,162.58,162.73,2994.0,145.8415,146.0388,145.8325,145.9671,2994.0
2019-05-17 11:05:00,162.8,162.95,162.7,162.88,2002.0,146.0299,146.1644,145.9402,146.1016,2002.0
2019-05-17 11:10:00,162.88,162.9,162.65,162.65,1391.0,146.1016,146.1196,145.8953,145.8953,1391.0
2019-05-17 11:15:00,162.79,162.82,162.58,162.58,1800.0,146.0209,146.0478,145.8325,145.8325,1800.0
2019-05-17 11:20:00,162.59,162.6,162.45,162.47,4017.0,145.8415,145.8505,145.7159,145.7339,4017.0
2019-05-17 11:25:00,162.49,162.49,162.41,162.44,800.0,145.7518,145.7518,145.68,145.707,800.0
2019-05-17 11:30:00,162.39,162.4,162.1,162.1,3500.0,145.6621,145.6711,145.402,145.402,3500.0
2019-05-17 11:35:00,162.1,162.11,161.94,162.04,3128.0,145.402,145.4109,145.2585,145.3482,3128.0
2019-05-17 11:40:00,162.1,162.1,161.79,161.88,2457.0,145.402,145.402,145.1239,145.2046,2457.0
2019-05-17 11:45:00,161.88,162.29,161.88,162.04,2700.0,145.2046,145.5724,145.2046,145.3482,2700.0
2019-05-17 11:50:00,162.01,162.28,161.95,162.28,2751.0,145.3212,145.5634,145.2674,145.5634,2751.0
2019-05-17 11:55:00,162.25,162.32,162.08,162.24,3600.0,145.5365,145.5993,145.384,145.5276,3600.0
2019-05-17 12:00:00,162.18,162.26,161.9,161.9,2880.0,145.4737,145.5455,145.2226,145.2226,2880.0
2019-05-17 12:05:00,161.74,161.74,161.61,161.61,3425.0,145.0791,145.0791,144.9625,144.9625,3425.0
2019-05-17 12:10:00,161.57,161.75,161.57,161.59,1100.0,144.9266,145.088,144.9266,144.9445,1100.0
2019-05-17 12:15:00,161.56,161.76,161.56,161.7,2280.0,144.9176,145.097,144.9176,145.0432,2280.0
2019-05-17 12:20:00,161.76,161.77,161.6,161.7,1100.0,145.097,145.106,144.9535,145.0432,1100.0
2019-05-17 12:25:00,161.64,161.8,161.64,161.7,2100.0,144.9894,145.1329,144.9894,145.0432,2100.0
2019-05-17 12:30:00,161.69,161.82,161.49,161.49,3400.0,145.0342,145.1508,144.8548,144.8548,3400.0
2019-05-17 12:35:00,161.58,161.68,161.54,161.55,2112.0,144.9355,145.0252,144.8997,144.9086,2112.0
2019-05-17 12:40:00,161.65,161.92,161.55,161.8,2645.0,144.9983,145.2405,144.9086,145.1329,2645.0
2019-05-17 12:45:00,161.78,161.97,161.78,161.97,2134.0,145.1149,145.2854,145.1149,145.2854,2134.0
2019-05-17 12:50:00,161.91,162.05,161.87,162.05,1151.0,145.2315,145.3571,145.1957,145.3571,1151.0
2019-05-17 12:55:00,162.12,162.14,162.08,162.1,5300.0,145.4199,145.4379,145.384,145.402,5300.0
2019-05-17 13:00:00,162.07,162.2,162.0,162.13,1900.0,145.3751,145.4917,145.3123,145.4289,1900.0
2019-05-17 13:05:00,162.17,162.23,162.11,162.11,1900.0,145.4648,145.5186,145.4109,145.4109,1900.0
2019-05-17 13:10:00,162.19,162.3,162.19,162.21,1400.0,145.4827,145.5814,145.4827,145.5006,1400.0
2019-05-17 13:15:00,162.24,162.3,162.17,162.21,1400.0,145.5276,145.5814,145.4648,145.5006,1400.0
2019-05-17 13:20:00,162.26,162.26,162.24,162.24,800.0,145.5455,145.5455,145.5276,145.5276,800.0
2019-05-17 13:25:00,162.06,162.06,161.92,161.93,1400.0,145.3661,145.3661,145.2405,145.2495,1400.0
2019-05-17 13:30:00,161.72,161.85,161.7,161.85,2518.0,145.0611,145.1777,145.0432,145.1777,2518.0
2019-05-17 13:35:00,161.87,161.9,161.73,161.73,1901.0,145.1957,145.2226,145.0701,145.0701,1901.0
2019-05-17 13:40:00,161.69,161.73,161.54,161.72,1700.0,145.0342,145.0701,144.8997,145.0611,1700.0
2019-05-17 13:45:00,161.69,161.77,161.64,161.75,1900.0,145.0342,145.106,144.9894,145.088,1900.0
2019-05-17 13:50:00,161.72,161.73,161.72,161.72,125.0,145.0611,145.0701,145.0611,145.0611,125.0
2019-05-17 13:55:00,161.78,161.83,161.71,161.83,2109.0,145.1149,145.1598,145.0522,145.1598,2109.0
2019-05-17 14:00:00,161.9,161.95,161.81,161.81,1100.0,145.2226,145.2674,145.1419,145.1419,1100.0
2019-05-17 14:05:00,161.78,161.82,161.67,161.79,2430.0,145.1149,145.1508,145.0163,145.1239,2430.0
2019-05-17 14:10:00,161.83,161.96,161.77,161.93,2200.0,145.1598,145.2764,145.106,145.2495,2200.0
2019-05-17 14:15:00,161.86,161.99,161.86,161.99,1000.0,145.1867,145.3033,145.1867,145.3033,1000.0
2019-05-17 14:20:00,161.95,161.97,161.86,161.87,1234.0,145.2674,145.2854,145.1867,145.1957,1234.0
2019-05-17 14:25:00,161.84,161.84,161.77,161.77,1026.0,145.1688,145.1688,145.106,145.106,1026.0
2019-05-17 14:30:00,161.79,161.83,161.73,161.73,3724.0,145.1239,145.1598,145.0701,145.0701,3724.0
2019-05-17 14:35:00,161.71,161.91,161.71,161.91,1700.0,145.0522,145.2315,145.0522,145.2315,1700.0
2019-05-17 14:40:00,161.8,161.81,161.64,161.73,2602.0,145.1329,145.1419,144.9894,145.0701,2602.0
2019-05-17 14:45:00,161.74,161.8,161.74,161.79,800.0,145.0791,145.1329,145.0791,145.1239,800.0
2019-05-17 14:50:00,161.8,161.85,161.67,161.67,2500.0,145.1329,145.1777,145.0163,145.0163,2500.0
2019-05-17 14:55:00,161.67,161.84,161.65,161.84,2517.0,145.0163,145.1688,144.9983,145.1688,2517.0
2019-05-17 15:00:00,161.82,161.82,161.21,161.24,3367.0,145.1508,145.1508,144.6037,144.6306,3367.0
2019-05-17 15:05:00,161.14,161.22,160.79,160.79,2900.0,144.5409,144.6126,144.2269,144.2269,2900.0
2019-05-17 15:10:00,160.67,160.79,160.53,160.78,3128.0,144.1193,144.2269,143.9937,144.218,3128.0
2019-05-17 15:15:00,160.74,160.8,160.44,160.55,3334.0,144.1821,144.2359,143.913,144.0116,3334.0
2019-05-17 15:20:00,160.61,160.69,160.48,160.65,2749.0,144.0655,144.1372,143.9489,144.1013,2749.0
2019-05-17 15:25:00,160.73,160.87,160.65,160.84,1800.0,144.1731,144.2987,144.1013,144.2718,1800.0
2019-05-17 15:30:00,160.86,160.86,160.51,160.64,4497.0,144.2897,144.2897,143.9758,144.0924,4497.0
2019-05-17 15:35:00,160.71,160.8,160.55,160.55,2926.0,144.1552,144.2359,144.0116,144.0116,2926.0
2019-05-17 15:40:00,160.47,160.77,160.3,160.62,4688.0,143.9399,144.209,143.7874,144.0744,4688.0
2019-05-17 15:45:00,160.62,160.66,160.19,160.42,20495.0,144.0744,144.1103,143.6887,143.895,20495.0
2019-05-17 15:50:00,160.37,160.66,160.3,160.62,11053.0,143.8502,144.1103,143.7874,144.0744,11053.0
2019-05-17 15:55:00,160.55,160.86,160.3,160.32,22238.0,144.0116,144.2897,143.7874,143.8053,22238.0
2019-05-20 09:30:00,158.77,158.83,157.9,158.55,25868.0,142.415,142.4688,141.6346,142.2177,25868.0
2019-05-20 09:35:00,158.28,158.9,158.28,158.88,5222.0,141.9755,142.5316,141.9755,142.5137,5222.0
2019-05-20 09:40:00,158.92,159.34,158.83,159.34,3218.0,142.5496,142.9263,142.4688,142.9263,3218.0
2019-05-20 09:45:00,159.34,159.8,159.27,159.51,8162.0,142.9263,143.3389,142.8635,143.0788,8162.0
2019-05-20 09:50:00,159.43,159.63,159.18,159.39,4682.0,143.007,143.1864,142.7828,142.9711,4682.0
2019-05-20 09:55:00,159.64,159.93,159.63,159.93,3106.0,143.1954,143.4555,143.1864,143.4555,3106.0
2019-05-20 10:00:00,159.7,159.77,159.45,159.58,7336.0,143.2492,143.312,143.025,143.1416,7336.0
2019-05-20 10:05:00,159.61,160.08,159.61,160.02,4015.0,143.1685,143.5901,143.1685,143.5362,4015.0
2019-05-20 10:10:00,160.09,160.24,159.93,160.09,3233.0,143.599,143.7336,143.4555,143.599,3233.0
2019-05-20 10:15:00,160.09,160.24,160.03,160.16,4950.0,143.599,143.7336,143.5452,143.6618,4950.0
2019-05-20 10:20:00,160.23,160.44,160.22,160.22,4272.0,143.7246,143.913,143.7156,143.7156,4272.0
2019-05-20 10:25:00,160.22,160.56,160.22,160.49,4493.0,143.7156,144.0206,143.7156,143.9578,4493.0
2019-05-20 10:30:00,160.4,160.56,160.27,160.56,1770.0,143.8771,144.0206,143.7605,144.0206,1770.0
2019-05-20 10:35:00,160.71,160.72,160.46,160.46,1229.0,144.1552,144.1641,143.9309,143.9309,1229.0
2019-05-20 10:40:00,160.38,160.55,160.31,160.39,4191.0,143.8592,144.0116,143.7964,143.8681,4191.0
2019-05-20 10:45:00,160.46,160.5,159.97,159.97,3312.0,143.9309,143.9668,143.4914,143.4914,3312.0
2019-05-20 10:50:00,159.98,160.14,159.88,159.96,3085.0,143.5004,143.6439,143.4107,143.4824,3085.0
2019-05-20 10:55:00,159.96,160.13,159.96,160.05,1161.0,143.4824,143.6349,143.4824,143.5631,1161.0
2019-05-20 11:00:00,160.07,160.09,159.51,159.55,3291.0,143.5811,143.599,143.0788,143.1147,3291.0
2019-05-20 11:05:00,159.5,159.51,159.18,159.19,2261.0,143.0698,143.0788,142.7828,142.7917,2261.0
2019-05-20 11:10:00,159.3,159.46,159.24,159.27,4013.0,142.8904,143.0339,142.8366,142.8635,4013.0
2019-05-20 11:15:00,159.19,159.26,158.93,158.97,3641.0,142.7917,142.8545,142.5585,142.5944,3641.0
2019-05-20 11:20:00,158.9,159.01,158.78,158.97,9132.0,142.5316,142.6303,142.424,142.5944,9132.0
2019-05-20 11:25:00,158.88,159.27,158.87,159.09,5804.0,142.5137,142.8635,142.5047,142.702,5804.0
2019-05-20 11:30:00,159.13,159.4,159.13,159.36,3117.0,142.7379,142.9801,142.7379,142.9442,3117.0
2019-05-20 11:35:00,159.38,159.38,158.83,158.83,3165.0,142.9622,142.9622,142.4688,142.4688,3165.0
2019-05-20 11:40:00,158.99,158.99,158.73,158.89,3442.0,142.6123,142.6123,142.3791,142.5226,3442.0
2019-05-20 11:45:00,158.91,159.18,158.91,159.11,2335.0,142.5406,142.7828,142.5406,142.72,2335.0
2019-05-20 11:50:00,159.02,159.15,158.93,158.95,7916.0,142.6392,142.7559,142.5585,142.5765,7916.0
2019-05-20 11:55:00,158.94,159.03,158.67,159.02,3361.0,142.5675,142.6482,142.3253,142.6392,3361.0
2019-05-20 12:00:00,158.99,159.14,158.82,158.99,3826.0,142.6123,142.7469,142.4599,142.6123,3826.0
2019-05-20 12:05:00,158.98,159.02,158.87,158.88,3626.0,142.6034,142.6392,142.5047,142.5137,3626.0
2019-05-20 12:10:00,158.9,159.09,158.9,158.91,2518.0,142.5316,142.702,142.5316,142.5406,2518.0
2019-05-20 12:15:00,158.97,159.01,158.85,158.87,3730.0,142.5944,142.6303,142.4868,142.5047,3730.0
2019-05-20 12:20:00,158.86,159.11,158.86,158.98,1995.0,142.4957,142.72,142.4957,142.6034,1995.0
2019-05-20 12:25:00,159.06,159.08,158.91,158.91,4300.0,142.6751,142.6931,142.5406,142.5406,4300.0
2019-05-20 12:30:00,158.85,158.89,158.58,158.6,3953.0,142.4868,142.5226,142.2446,142.2625,3953.0
2019-05-20 12:35:00,158.63,158.94,158.63,158.94,1500.0,142.2894,142.5675,142.2894,142.5675,1500.0
2019-05-20 12:40:00,158.83,159.01,158.79,158.82,1400.0,142.4688,142.6303,142.4329,142.4599,1400.0
2019-05-20 12:45:00,158.89,158.96,158.86,158.94,1248.0,142.5226,142.5854,142.4957,142.5675,1248.0
2019-05-20 12:50:00,158.97,159.14,158.97,159.05,1918.0,142.5944,142.7469,142.5944,142.6662,1918.0
2019-05-20 12:55:00,158.93,159.12,158.93,158.96,2622.0,142.5585,142.7289,142.5585,142.5854,2622.0
2019-05-20 13:00:00,158.97,158.97,158.69,158.76,1118.0,142.5944,142.5944,142.3432,142.406,1118.0
2019-05-20 13:05:00,158.85,158.95,158.81,158.81,3412.0,142.4868,142.5765,142.4509,142.4509,3412.0
2019-05-20 13:10:00,158.79,158.94,158.79,158.88,1400.0,142.4329,142.5675,142.4329,142.5137,1400.0
2019-05-20 13:15:00,158.97,159.09,158.97,158.99,3606.0,142.5944,142.702,142.5944,142.6123,3606.0
2019-05-20 13:20:00,159.01,159.04,158.86,158.92,4460.0,142.6303,142.6572,142.4957,142.5496,4460.0
2019-05-20 13:25:00,158.89,159.02,158.89,159.0,2185.0,142.5226,142.6392,142.5226,142.6213,2185.0
2019-05-20 13:30:00,158.93,159.0,158.82,158.91,3155.0,142.5585,142.6213,142.4599,142.5406,3155.0
2019-05-20 13:35:00,158.88,159.02,158.8,158.96,2843.0,142.5137,142.6392,142.4419,142.5854,2843.0
2019-05-20 13:40:00,159.0,159.02,158.9,158.97,3229.0,142.6213,142.6392,142.5316,142.5944,3229.0
2019-05-20 13:45:00,159.01,159.06,158.91,159.05,2335.0,142.6303,142.6751,142.5406,142.6662,2335.0
2019-05-20 13:50:00,159.09,159.09,158.8,158.86,2426.0,142.702,142.702,142.4419,142.4957,2426.0
2019-05-20 13:55:00,158.83,158.85,158.73,158.85,1868.0,142.4688,142.4868,142.3791,142.4868,1868.0
2019-05-20 14:00:00,158.85,158.94,158.7,158.7,2319.0,142.4868,142.5675,142.3522,142.3522,2319.0
2019-05-20 14:05:00,158.75,158.77,158.6,158.6,3114.0,142.3971,142.415,142.2625,142.2625,3114.0
2019-05-20 14:10:00,158.58,158.63,158.49,158.54,19913.0,142.2446,142.2894,142.1638,142.2087,19913.0
2019-05-20 14:15:00,158.47,158.47,158.36,158.36,3505.0,142.1459,142.1459,142.0472,142.0472,3505.0
2019-05-20 14:20:00,158.36,158.55,158.35,158.36,2842.0,142.0472,142.2177,142.0383,142.0472,2842.0
2019-05-20 14:25:00,158.42,158.42,158.24,158.24,950.0,142.1011,142.1011,141.9396,141.9396,950.0
2019-05-20 14:30:00,158.29,158.33,158.22,158.24,2517.0,141.9844,142.0203,141.9217,141.9396,2517.0
2019-05-20 14:35:00,158.09,158.1,157.82,157.83,3219.0,141.805,141.814,141.5629,141.5718,3219.0
2019-05-20 14:40:00,157.79,158.07,157.79,158.02,2372.0,141.536,141.7871,141.536,141.7423,2372.0
2019-05-20 14:45:00,158.0,158.0,157.69,157.71,3420.0,141.7243,141.7243,141.4463,141.4642,3420.0
2019-05-20 14:50:00,157.74,157.87,157.74,157.85,3697.0,141.4911,141.6077,141.4911,141.5898,3697.0
2019-05-20 14:55:00,157.77,157.95,157.7,157.94,3157.0,141.518,141.6795,141.4552,141.6705,3157.0
2019-05-20 15:00:00,157.91,157.96,157.83,157.91,5928.0,141.6436,141.6884,141.5718,141.6436,5928.0
2019-05-20 15:05:00,157.93,157.93,157.6,157.66,13889.0,141.6615,141.6615,141.3655,141.4193,13889.0
2019-05-20 15:10:00,157.7,157.75,157.45,157.71,8770.0,141.4552,141.5001,141.231,141.4642,8770.0
2019-05-20 15:15:00,157.71,157.92,157.69,157.91,7673.0,141.4642,141.6526,141.4463,141.6436,7673.0
2019-05-20 15:20:00,157.92,157.97,157.74,157.81,9779.0,141.6526,141.6974,141.4911,141.5539,9779.0
2019-05-20 15:25:00,157.78,157.96,157.7,157.96,9323.0,141.527,141.6884,141.4552,141.6884,9323.0
2019-05-20 15:30:00,157.96,158.1,157.88,158.1,21255.0,141.6884,141.814,141.6167,141.814,21255.0
2019-05-20 15:35:00,158.1,158.63,158.09,158.58,12685.0,141.814,142.2894,141.805,142.2446,12685.0
2019-05-20 15:40:00,158.58,158.6,158.47,158.49,8840.0,142.2446,142.2625,142.1459,142.1638,8840.0
2019-05-20 15:45:00,158.49,158.61,158.29,158.51,11750.0,142.1638,142.2715,141.9844,142.1818,11750.0
2019-05-20 15:50:00,158.57,158.71,158.49,158.66,20937.0,142.2356,142.3612,142.1638,142.3163,20937.0
2019-05-20 15:55:00,158.66,158.77,158.51,158.52,43778.0,142.3163,142.415,142.1818,142.1908,43778.0
2019-05-21 09:30:00,159.95,160.8,159.95,160.45,17621.0,143.4734,144.2359,143.4734,143.9219,17621.0
2019-05-21 09:35:00,160.56,161.27,160.41,161.27,14459.0,144.0206,144.6575,143.8861,144.6575,14459.0
2019-05-21 09:40:00,161.24,161.24,160.65,160.65,4103.0,144.6306,144.6306,144.1013,144.1013,4103.0
2019-05-21 09:45:00,160.46,161.01,160.46,160.7,2175.0,143.9309,144.4243,143.9309,144.1462,2175.0
2019-05-21 09:50:00,160.29,160.38,160.23,160.38,2000.0,143.7784,143.8592,143.7246,143.8592,2000.0
2019-05-21 09:55:00,160.38,160.58,160.09,160.58,1525.0,143.8592,144.0386,143.599,144.0386,1525.0
2019-05-21 10:00:00,160.51,160.57,160.39,160.44,3000.0,143.9758,144.0296,143.8681,143.913,3000.0
2019-05-21 10:05:00,160.43,161.02,160.42,160.87,15050.0,143.904,144.4332,143.895,144.2987,15050.0
2019-05-21 10:10:00,160.87,161.09,160.67,161.06,18243.0,144.2987,144.496,144.1193,144.4691,18243.0
2019-05-21 10:15:00,161.14,161.4,161.09,161.21,6400.0,144.5409,144.7741,144.496,144.6037,6400.0
2019-05-21 10:20:00,161.39,161.46,161.21,161.25,5300.0,144.7651,144.8279,144.6037,144.6395,5300.0
2019-05-21 10:25:00,161.25,161.39,161.07,161.25,6431.0,144.6395,144.7651,144.4781,144.6395,6431.0
2019-05-21 10:30:00,161.29,161.45,161.16,161.39,10213.0,144.6754,144.8189,144.5588,144.7651,10213.0
2019-05-21 10:35:00,161.43,161.84,161.41,161.74,7299.0,144.801,145.1688,144.7831,145.0791,7299.0
2019-05-21 10:40:00,161.84,162.09,161.71,161.95,18873.0,145.1688,145.393,145.0522,145.2674,18873.0
2019-05-21 10:45:00,162.01,162.18,161.95,162.02,11900.0,145.3212,145.4737,145.2674,145.3302,11900.0
2019-05-21 10:50:00,162.02,162.12,161.84,162.0,13925.0,145.3302,145.4199,145.1688,145.3123,13925.0
2019-05-21 10:55:00,161.99,162.14,161.92,161.99,4712.0,145.3033,145.4379,145.2405,145.3033,4712.0
2019-05-21 11:00:00,161.99,162.35,161.97,162.0,14790.0,145.3033,145.6262,145.2854,145.3123,14790.0
2019-05-21 11:05:00,161.96,162.49,161.95,162.47,10200.0,145.2764,145.7518,145.2674,145.7339,10200.0
2019-05-21 11:10:00,162.48,162.48,162.26,162.42,7095.0,145.7428,145.7428,145.5455,145.689,7095.0
2019-05-21 11:15:00,162.46,162.49,162.17,162.17,27841.0,145.7249,145.7518,145.4648,145.4648,27841.0
2019-05-21 11:20:00,162.2,162.2,161.9,161.9,4640.0,145.4917,145.4917,145.2226,145.2226,4640.0
2019-05-21 11:25:00,161.86,161.87,161.54,161.55,3800.0,145.1867,145.1957,144.8997,144.9086,3800.0
2019-05-21 11:30:00,161.57,161.62,161.44,161.47,2000.0,144.9266,144.9714,144.81,144.8369,2000.0
2019-05-21 11:35:00,161.43,161.59,161.34,161.59,2502.0,144.801,144.9445,144.7203,144.9445,2502.0
2019-05-21 11:40:00,161.58,161.58,161.12,161.12,3000.0,144.9355,144.9355,144.5229,144.5229,3000.0
2019-05-21 11:45:00,161.15,161.32,161.13,161.19,1900.0,144.5498,144.7023,144.5319,144.5857,1900.0
2019-05-21 11:50:00,161.08,161.13,161.02,161.13,1322.0,144.487,144.5319,144.4332,144.5319,1322.0
2019-05-21 11:55:00,161.2,161.48,161.07,161.27,6600.0,144.5947,144.8458,144.4781,144.6575,6600.0
2019-05-21 12:00:00,161.27,161.46,161.21,161.23,1819.0,144.6575,144.8279,144.6037,144.6216,1819.0
2019-05-21 12:05:00,161.21,161.36,161.21,161.36,1400.0,144.6037,144.7382,144.6037,144.7382,1400.0
2019-05-21 12:10:00,161.41,161.49,161.29,161.49,3834.0,144.7831,144.8548,144.6754,144.8548,3834.0
2019-05-21 12:15:00,161.47,161.48,161.25,161.25,3306.0,144.8369,144.8458,144.6395,144.6395,3306.0
2019-05-21 12:20:00,161.27,161.49,161.24,161.45,4508.0,144.6575,144.8548,144.6306,144.8189,4508.0
2019-05-21 12:25:00,161.5,161.53,161.4,161.45,3600.0,144.8638,144.8907,144.7741,144.8189,3600.0
2019-05-21 12:30:00,161.51,161.57,161.4,161.5,3762.0,144.8728,144.9266,144.7741,144.8638,3762.0
2019-05-21 12:35:00,161.48,161.5,161.41,161.48,2653.0,144.8458,144.8638,144.7831,144.8458,2653.0
2019-05-21 12:40:00,161.49,161.5,161.39,161.42,2906.0,144.8548,144.8638,144.7651,144.792,2906.0
2019-05-21 12:45:00,161.5,161.57,161.38,161.55,2100.0,144.8638,144.9266,144.7561,144.9086,2100.0
2019-05-21 12:50:00,161.57,161.67,161.41,161.46,3938.0,144.9266,145.0163,144.7831,144.8279,3938.0
2019-05-21 12:55:00,161.54,161.66,161.53,161.66,1000.0,144.8997,145.0073,144.8907,145.0073,1000.0
2019-05-21 13:00:00,161.69,161.78,161.67,161.76,2857.0,145.0342,145.1149,145.0163,145.097,2857.0
2019-05-21 13:05:00,161.72,161.73,161.63,161.64,1500.0,145.0611,145.0701,144.9804,144.9894,1500.0
2019-05-21 13:10:00,161.58,161.69,161.57,161.69,1787.0,144.9355,145.0342,144.9266,145.0342,1787.0
2019-05-21 13:15:00,161.62,161.62,161.54,161.54,1613.0,144.9714,144.9714,144.8997,144.8997,1613.0
2019-05-21 13:20:00,161.54,161.65,161.54,161.59,2226.0,144.8997,144.9983,144.8997,144.9445,2226.0
2019-05-21 13:25:00,161.53,161.59,161.5,161.56,1614.0,144.8907,144.9445,144.8638,144.9176,1614.0
2019-05-21 13:30:00,161.53,161.56,161.41,161.41,2400.0,144.8907,144.9176,144.7831,144.7831,2400.0
2019-05-21 13:35:00,161.41,161.41,161.24,161.33,3090.0,144.7831,144.7831,144.6306,144.7113,3090.0
2019-05-21 13:40:00,161.33,161.39,161.27,161.39,1924.0,144.7113,144.7651,144.6575,144.7651,1924.0
2019-05-21 13:45:00,161.4,161.44,161.37,161.4,2300.0,144.7741,144.81,144.7472,144.7741,2300.0
2019-05-21 13:50:00,161.35,161.44,161.35,161.4,1977.0,144.7292,144.81,144.7292,144.7741,1977.0
2019-05-21 13:55:00,161.35,161.45,161.35,161.44,1819.0,144.7292,144.8189,144.7292,144.81,1819.0
2019-05-21 14:00:00,161.44,161.52,161.42,161.52,2009.0,144.81,144.8817,144.792,144.8817,2009.0
2019-05-21 14:05:00,161.56,161.58,161.36,161.4,2200.0,144.9176,144.9355,144.7382,144.7741,2200.0
2019-05-21 14:10:00,161.41,161.41,161.21,161.33,2557.0,144.7831,144.7831,144.6037,144.7113,2557.0
2019-05-21 14:15:00,161.38,161.38,161.25,161.29,1623.0,144.7561,144.7561,144.6395,144.6754,1623.0
2019-05-21 14:20:00,161.34,161.44,161.34,161.43,1900.0,144.7203,144.81,144.7203,144.801,1900.0
2019-05-21 14:25:00,161.48,161.74,161.48,161.67,3308.0,144.8458,145.0791,144.8458,145.0163,3308.0
2019-05-21 14:30:00,161.62,161.62,161.5,161.5,2700.0,144.9714,144.9714,144.8638,144.8638,2700.0
2019-05-21 14:35:00,161.54,161.57,161.48,161.5,2054.0,144.8997,144.9266,144.8458,144.8638,2054.0
2019-05-21 14:40:00,161.53,161.59,161.45,161.48,3921.0,144.8907,144.9445,144.8189,144.8458,3921.0
2019-05-21 14:45:00,161.44,161.48,161.28,161.28,4635.0,144.81,144.8458,144.6664,144.6664,4635.0
2019-05-21 14:50:00,161.29,161.35,161.24,161.34,3835.0,144.6754,144.7292,144.6306,144.7203,3835.0
2019-05-21 14:55:00,161.36,161.44,161.35,161.41,3013.0,144.7382,144.81,144.7292,144.7831,3013.0
2019-05-21 15:00:00,161.42,161.45,161.35,161.4,7400.0,144.792,144.8189,144.7292,144.7741,7400.0
2019-05-21 15:05:00,161.37,161.63,161.37,161.63,2600.0,144.7472,144.9804,144.7472,144.9804,2600.0
2019-05-21 15:10:00,161.59,161.72,161.59,161.7,8227.0,144.9445,145.0611,144.9445,145.0432,8227.0
2019-05-21 15:15:00,161.72,161.72,161.5,161.58,5719.0,145.0611,145.0611,144.8638,144.9355,5719.0
2019-05-21 15:20:00,161.62,161.72,161.58,161.61,3549.0,144.9714,145.0611,144.9355,144.9625,3549.0
2019-05-21 15:25:00,161.61,161.82,161.59,161.81,5310.0,144.9625,145.1508,144.9445,145.1419,5310.0
2019-05-21 15:30:00,161.83,161.95,161.83,161.87,6870.0,145.1598,145.2674,145.1598,145.1957,6870.0
2019-05-21 15:35:00,161.87,161.88,161.78,161.87,8536.0,145.1957,145.2046,145.1149,145.1957,8536.0
2019-05-21 15:40:00,161.87,161.87,161.56,161.59,7285.0,145.1957,145.1957,144.9176,144.9445,7285.0
2019-05-21 15:45:00,161.62,161.7,161.5,161.58,10321.0,144.9714,145.0432,144.8638,144.9355,10321.0
2019-05-21 15:50:00,161.58,161.7,161.5,161.58,25256.0,144.9355,145.0432,144.8638,144.9355,25256.0
2019-05-21 15:55:00,161.56,161.68,161.43,161.52,21317.0,144.9176,145.0252,144.801,144.8817,21317.0
2019-05-22 09:30:00,160.9,161.6,160.71,161.31,6503.0,144.3256,144.9535,144.1552,144.6934,6503.0
2019-05-22 09:35:00,161.43,161.43,160.64,160.64,3425.0,144.801,144.801,144.0924,144.0924,3425.0
2019-05-22 09:40:00,160.66,160.71,159.96,160.4,18233.0,144.1103,144.1552,143.4824,143.8771,18233.0
2019-05-22 09:45:00,160.26,160.71,160.26,160.69,12916.0,143.7515,144.1552,143.7515,144.1372,12916.0
2019-05-22 09:50:00,160.7,161.02,160.69,160.96,2200.0,144.1462,144.4332,144.1372,144.3794,2200.0
2019-05-22 09:55:00,161.11,161.11,160.64,160.71,3530.0,144.514,144.514,144.0924,144.1552,3530.0
2019-05-22 10:00:00,160.71,160.9,160.38,160.49,7164.0,144.1552,144.3256,143.8592,143.9578,7164.0
2019-05-22 10:05:00,160.51,160.63,160.42,160.5,1200.0,143.9758,144.0834,143.895,143.9668,1200.0
2019-05-22 10:10:00,160.57,160.73,160.41,160.58,2958.0,144.0296,144.1731,143.8861,144.0386,2958.0
2019-05-22 10:15:00,160.8,161.38,160.8,160.95,1400.0,144.2359,144.7561,144.2359,144.3704,1400.0
2019-05-22 10:20:00,161.0,161.19,160.95,160.95,2779.0,144.4153,144.5857,144.3704,144.3704,2779.0
2019-05-22 10:25:00,161.04,161.15,160.89,160.99,1627.0,144.4512,144.5498,144.3166,144.4063,1627.0
2019-05-22 10:30:00,161.09,161.09,160.63,160.64,2000.0,144.496,144.496,144.0834,144.0924,2000.0
2019-05-22 10:35:00,160.76,160.79,160.28,160.28,1691.0,144.2,144.2269,143.7695,143.7695,1691.0
2019-05-22 10:40:00,160.37,160.56,160.37,160.37,2200.0,143.8502,144.0206,143.8502,143.8502,2200.0
2019-05-22 10:45:00,160.47,160.52,160.33,160.52,1566.0,143.9399,143.9847,143.8143,143.9847,1566.0
2019-05-22 10:50:00,160.52,160.71,160.52,160.56,2100.0,143.9847,144.1552,143.9847,144.0206,2100.0
2019-05-22 10:55:00,160.49,160.49,160.15,160.21,9100.0,143.9578,143.9578,143.6528,143.7067,9100.0
2019-05-22 11:00:00,160.28,160.33,160.13,160.15,2900.0,143.7695,143.8143,143.6349,143.6528,2900.0
2019-05-22 11:05:00,160.24,160.45,160.18,160.44,1900.0,143.7336,143.9219,143.6798,143.913,1900.0
2019-05-22 11:10:00,160.41,160.78,160.41,160.78,2000.0,143.8861,144.218,143.8861,144.218,2000.0
2019-05-22 11:15:00,160.83,160.95,160.83,160.94,1900.0,144.2628,144.3704,144.2628,144.3615,1900.0
2019-05-22 11:20:00,160.88,160.97,160.87,160.87,1200.0,144.3077,144.3884,144.2987,144.2987,1200.0
2019-05-22 11:25:00,160.97,161.2,160.92,161.2,900.0,144.3884,144.5947,144.3435,144.5947,900.0
2019-05-22 11:30:00,161.21,161.5,160.96,160.96,3628.0,144.6037,144.8638,144.3794,144.3794,3628.0
2019-05-22 11:35:00,160.97,161.02,160.96,161.02,799.0,144.3884,144.4332,144.3794,144.4332,799.0
2019-05-22 11:40:00,161.07,161.07,160.92,161.0,1800.0,144.4781,144.4781,144.3435,144.4153,1800.0
2019-05-22 11:45:00,160.98,161.0,160.74,160.87,1800.0,144.3973,144.4153,144.1821,144.2987,1800.0
2019-05-22 11:50:00,161.03,161.13,160.89,160.9,2967.0,144.4422,144.5319,144.3166,144.3256,2967.0
2019-05-22 11:55:00,160.99,160.99,160.87,160.93,1516.0,144.4063,144.4063,144.2987,144.3525,1516.0
2019-05-22 12:00:00,161.01,161.01,160.77,160.86,2307.0,144.4243,144.4243,144.209,144.2897,2307.0
2019-05-22 12:05:00,160.83,160.86,160.69,160.69,6303.0,144.2628,144.2897,144.1372,144.1372,6303.0
2019-05-22 12:10:00,160.71,160.71,160.57,160.57,1115.0,144.1552,144.1552,144.0296,144.0296,1115.0
2019-05-22 12:15:00,160.65,160.92,160.65,160.84,2608.0,144.1013,144.3435,144.1013,144.2718,2608.0
2019-05-22 12:20:00,160.84,160.84,160.77,160.77,400.0,144.2718,144.2718,144.209,144.209,400.0
2019-05-22 12:25:00,160.83,160.83,160.64,160.64,1600.0,144.2628,144.2628,144.0924,144.0924,1600.0
2019-05-22 12:30:00,160.75,160.75,160.58,160.59,1400.0,144.191,144.191,144.0386,144.0475,1400.0
2019-05-22 12:35:00,160.61,160.76,160.6,160.72,3354.0,144.0655,144.2,144.0565,144.1641,3354.0
2019-05-22 12:40:00,160.69,160.69,160.51,160.6,2515.0,144.1372,144.1372,143.9758,144.0565,2515.0
2019-05-22 12:45:00,160.55,160.56,160.52,160.53,1100.0,144.0116,144.0206,143.9847,143.9937,1100.0
2019-05-22 12:50:00,160.58,160.59,160.49,160.59,1200.0,144.0386,144.0475,143.9578,144.0475,1200.0
2019-05-22 12:55:00,160.55,160.55,160.38,160.38,900.0,144.0116,144.0116,143.8592,143.8592,900.0
2019-05-22 13:00:00,160.42,160.51,160.37,160.37,1300.0,143.895,143.9758,143.8502,143.8502,1300.0
2019-05-22 13:05:00,160.32,160.35,160.18,160.23,2200.0,143.8053,143.8322,143.6798,143.7246,2200.0
2019-05-22 13:10:00,160.26,160.31,160.25,160.3,1729.0,143.7515,143.7964,143.7425,143.7874,1729.0
2019-05-22 13:15:00,160.38,160.49,160.33,160.43,2576.0,143.8592,143.9578,143.8143,143.904,2576.0
2019-05-22 13:20:00,160.49,160.49,160.25,160.32,1400.0,143.9578,143.9578,143.7425,143.8053,1400.0
2019-05-22 13:25:00,160.25,160.37,160.23,160.29,1200.0,143.7425,143.8502,143.7246,143.7784,1200.0
2019-05-22 13:30:00,160.17,160.19,160.15,160.19,800.0,143.6708,143.6887,143.6528,143.6887,800.0
2019-05-22 13:35:00,160.21,160.29,160.14,160.28,3300.0,143.7067,143.7784,143.6439,143.7695,3300.0
2019-05-22 13:40:00,160.29,160.38,160.27,160.38,5350.0,143.7784,143.8592,143.7605,143.8592,5350.0
2019-05-22 13:45:00,160.37,160.42,160.22,160.23,4384.0,143.8502,143.895,143.7156,143.7246,4384.0
2019-05-22 13:50:00,160.17,160.2,160.12,160.18,2857.0,143.6708,143.6977,143.6259,143.6798,2857.0
2019-05-22 13:55:00,160.22,160.23,160.05,160.06,5139.0,143.7156,143.7246,143.5631,143.5721,5139.0
2019-05-22 14:00:00,160.07,160.07,159.5,159.5,3400.0,143.5811,143.5811,143.0698,143.0698,3400.0
2019-05-22 14:05:00,159.63,159.85,159.6,159.85,1300.0,143.1864,143.3838,143.1595,143.3838,1300.0
2019-05-22 14:10:00,159.82,159.93,159.82,159.86,1497.0,143.3568,143.4555,143.3568,143.3927,1497.0
2019-05-22 14:15:00,159.83,159.85,159.81,159.83,800.0,143.3658,143.3838,143.3479,143.3658,800.0
2019-05-22 14:20:00,159.9,160.0,159.85,159.93,2903.0,143.4286,143.5183,143.3838,143.4555,2903.0
2019-05-22 14:25:00,159.8,159.82,159.71,159.82,800.0,143.3389,143.3568,143.2582,143.3568,800.0
2019-05-22 14:30:00,159.82,160.12,159.79,160.02,2500.0,143.3568,143.6259,143.3299,143.5362,2500.0
2019-05-22 14:35:00,160.03,160.07,159.91,159.98,2604.0,143.5452,143.5811,143.4376,143.5004,2604.0
2019-05-22 14:40:00,159.96,160.06,159.95,160.02,8938.0,143.4824,143.5721,143.4734,143.5362,8938.0
2019-05-22 14:45:00,160.03,160.06,160.0,160.0,8602.0,143.5452,143.5721,143.5183,143.5183,8602.0
2019-05-22 14:50:00,159.98,160.07,159.82,159.95,8931.0,143.5004,143.5811,143.3568,143.4734,8931.0
2019-05-22 14:55:00,160.03,160.04,159.94,159.97,3800.0,143.5452,143.5542,143.4645,143.4914,3800.0
2019-05-22 15:00:00,159.96,160.03,159.85,159.89,6058.0,143.4824,143.5452,143.3838,143.4196,6058.0
2019-05-22 15:05:00,159.82,159.91,159.8,159.82,1300.0,143.3568,143.4376,143.3389,143.3568,1300.0
2019-05-22 15:10:00,159.8,159.95,159.79,159.79,3005.0,143.3389,143.4734,143.3299,143.3299,3005.0
2019-05-22 15:15:00,159.79,159.85,159.72,159.75,4188.0,143.3299,143.3838,143.2671,143.2941,4188.0
2019-05-22 15:20:00,159.72,159.88,159.71,159.88,4239.0,143.2671,143.4107,143.2582,143.4107,4239.0
2019-05-22 15:25:00,159.94,160.02,159.9,159.9,3152.0,143.4645,143.5362,143.4286,143.4286,3152.0
2019-05-22 15:30:00,159.82,159.82,159.68,159.75,7823.0,143.3568,143.3568,143.2313,143.2941,7823.0
2019-05-22 15:35:00,159.75,159.78,159.65,159.78,3914.0,143.2941,143.321,143.2044,143.321,3914.0
2019-05-22 15:40:00,159.74,159.8,159.67,159.74,4495.0,143.2851,143.3389,143.2223,143.2851,4495.0
2019-05-22 15:45:00,159.72,159.75,159.63,159.69,5162.0,143.2671,143.2941,143.1864,143.2402,5162.0
2019-05-22 15:50:00,159.66,159.7,159.59,159.59,10258.0,143.2133,143.2492,143.1505,143.1505,10258.0
2019-05-22 15:55:00,159.56,159.65,159.4,159.43,21053.0,143.1236,143.2044,142.9801,143.007,21053.0
2019-05-23 09:30:00,156.45,158.94,155.99,156.06,19387.0,140.334,142.5675,139.9214,139.9842,19387.0
2019-05-23 09:35:00,156.02,156.02,155.54,155.61,8335.0,139.9483,139.9483,139.5177,139.5805,8335.0
2019-05-23 09:40:00,155.58,155.59,155.21,155.44,5660.0,139.5536,139.5626,139.2217,139.428,5660.0
2019-05-23 09:45:00,155.36,155.36,154.87,155.3,28997.0,139.3563,139.3563,138.9167,139.3024,28997.0
2019-05-23 09:50:00,155.35,155.94,155.35,155.63,10915.0,139.3473,139.8765,139.3473,139.5985,10915.0
2019-05-23 09:55:00,155.53,155.61,155.06,155.06,10831.0,139.5088,139.5805,139.0872,139.0872,10831.0
2019-05-23 10:00:00,154.99,155.64,154.79,155.22,10422.0,139.0244,139.6074,138.845,139.2307,10422.0
2019-05-23 10:05:00,155.21,155.27,154.43,154.87,8586.0,139.2217,139.2755,138.5221,138.9167,8586.0
2019-05-23 10:10:00,154.89,155.25,154.89,154.93,10180.0,138.9347,139.2576,138.9347,138.9706,10180.0
2019-05-23 10:15:00,155.02,155.25,154.92,154.99,4617.0,139.0513,139.2576,138.9616,139.0244,4617.0
2019-05-23 10:20:00,154.98,155.12,154.52,154.82,16395.0,139.0154,139.141,138.6028,138.8719,16395.0
2019-05-23 10:25:00,154.83,155.3,154.82,155.3,8761.0,138.8809,139.3024,138.8719,139.3024,8761.0
2019-05-23 10:30:00,155.23,155.34,155.08,155.18,8322.0,139.2397,139.3383,139.1051,139.1948,8322.0
2019-05-23 10:35:00,155.13,155.81,155.0,155.81,14847.0,139.15,139.7599,139.0334,139.7599,14847.0
2019-05-23 10:40:00,155.79,155.99,155.63,155.9,5150.0,139.742,139.9214,139.5985,139.8406,5150.0
2019-05-23 10:45:00,155.93,156.12,155.9,156.06,1500.0,139.8676,140.038,139.8406,139.9842,1500.0
2019-05-23 10:50:00,156.08,156.38,156.08,156.38,3159.0,140.0021,140.2712,140.0021,140.2712,3159.0
2019-05-23 10:55:00,156.39,156.42,155.9,156.05,8216.0,140.2802,140.3071,139.8406,139.9752,8216.0
2019-05-23 11:00:00,156.0,156.02,155.6,155.6,4360.0,139.9303,139.9483,139.5715,139.5715,4360.0
2019-05-23 11:05:00,155.71,156.03,155.7,155.92,3585.0,139.6702,139.9573,139.6612,139.8586,3585.0
2019-05-23 11:10:00,155.8,155.83,155.4,155.4,4501.0,139.7509,139.7779,139.3921,139.3921,4501.0
2019-05-23 11:15:00,155.4,155.6,155.39,155.59,13615.0,139.3921,139.5715,139.3832,139.5626,13615.0
2019-05-23 11:20:00,155.63,155.73,155.49,155.73,11221.0,139.5985,139.6882,139.4729,139.6882,11221.0
2019-05-23 11:25:00,155.84,156.05,155.78,155.93,8835.0,139.7868,139.9752,139.733,139.8676,8835.0
2019-05-23 11:30:00,155.96,156.07,155.81,155.81,5055.0,139.8945,139.9931,139.7599,139.7599,5055.0
2019-05-23 11:35:00,155.75,155.97,155.71,155.97,2800.0,139.7061,139.9034,139.6702,139.9034,2800.0
2019-05-23 11:40:00,155.95,155.95,155.69,155.69,2400.0,139.8855,139.8855,139.6523,139.6523,2400.0
2019-05-23 11:45:00,155.66,155.94,155.47,155.47,7174.0,139.6254,139.8765,139.4549,139.4549,7174.0
2019-05-23 11:50:00,155.51,155.6,155.39,155.39,12176.0,139.4908,139.5715,139.3832,139.3832,12176.0
2019-05-23 11:55:00,155.43,155.44,155.23,155.39,4935.0,139.4191,139.428,139.2397,139.3832,4935.0
2019-05-23 12:00:00,155.43,155.66,155.41,155.49,2786.0,139.4191,139.6254,139.4011,139.4729,2786.0
2019-05-23 12:05:00,155.47,155.77,155.46,155.77,3181.0,139.4549,139.724,139.446,139.724,3181.0
2019-05-23 12:10:00,155.5,155.75,155.47,155.7,1700.0,139.4818,139.7061,139.4549,139.6612,1700.0
2019-05-23 12:15:00,155.72,155.72,155.5,155.61,1700.0,139.6792,139.6792,139.4818,139.5805,1700.0
2019-05-23 12:20:00,155.66,155.66,155.44,155.44,8020.0,139.6254,139.6254,139.428,139.428,8020.0
2019-05-23 12:25:00,155.5,155.58,155.47,155.5,5985.0,139.4818,139.5536,139.4549,139.4818,5985.0
2019-05-23 12:30:00,155.49,155.51,155.31,155.37,2781.0,139.4729,139.4908,139.3114,139.3652,2781.0
2019-05-23 12:35:00,155.38,155.42,155.25,155.31,3731.0,139.3742,139.4101,139.2576,139.3114,3731.0
2019-05-23 12:40:00,155.4,155.45,155.27,155.35,5787.0,139.3921,139.437,139.2755,139.3473,5787.0
2019-05-23 12:45:00,155.36,155.46,155.32,155.44,2152.0,139.3563,139.446,139.3204,139.428,2152.0
2019-05-23 12:50:00,155.35,155.38,155.0,155.0,4820.0,139.3473,139.3742,139.0334,139.0334,4820.0
2019-05-23 12:55:00,155.09,155.1,154.99,155.04,2909.0,139.1141,139.1231,139.0244,139.0692,2909.0
2019-05-23 13:00:00,154.95,155.05,154.88,155.0,2147.0,138.9885,139.0782,138.9257,139.0334,2147.0
2019-05-23 13:05:00,155.01,155.05,154.97,155.03,1413.0,139.0423,139.0782,139.0064,139.0603,1413.0
2019-05-23 13:10:00,155.06,155.16,155.02,155.05,5451.0,139.0872,139.1769,139.0513,139.0782,5451.0
2019-05-23 13:15:00,155.12,155.27,155.08,155.22,3231.0,139.141,139.2755,139.1051,139.2307,3231.0
2019-05-23 13:20:00,155.22,155.5,155.19,155.43,4400.0,139.2307,139.4818,139.2038,139.4191,4400.0
2019-05-23 13:25:00,155.5,155.54,155.38,155.38,4200.0,139.4818,139.5177,139.3742,139.3742,4200.0
2019-05-23 13:30:00,155.32,155.39,155.29,155.33,1999.0,139.3204,139.3832,139.2935,139.3294,1999.0
2019-05-23 13:35:00,155.41,155.5,155.3,155.47,5288.0,139.4011,139.4818,139.3024,139.4549,5288.0
2019-05-23 13:40:00,155.5,155.52,155.42,155.47,17150.0,139.4818,139.4998,139.4101,139.4549,17150.0
2019-05-23 13:45:00,155.46,155.49,155.21,155.21,2486.0,139.446,139.4729,139.2217,139.2217,2486.0
2019-05-23 13:50:00,155.13,155.22,155.06,155.22,3238.0,139.15,139.2307,139.0872,139.2307,3238.0
2019-05-23 13:55:00,155.24,155.32,155.13,155.27,3250.0,139.2486,139.3204,139.15,139.2755,3250.0
2019-05-23 14:00:00,155.29,155.43,155.19,155.2,2246.0,139.2935,139.4191,139.2038,139.2128,2246.0
2019-05-23 14:05:00,155.2,155.22,155.11,155.13,2548.0,139.2128,139.2307,139.132,139.15,2548.0
2019-05-23 14:10:00,155.16,155.17,154.99,155.0,3009.0,139.1769,139.1858,139.0244,139.0334,3009.0
2019-05-23 14:15:00,155.02,155.06,154.92,155.01,4239.0,139.0513,139.0872,138.9616,139.0423,4239.0
2019-05-23 14:20:00,155.01,155.04,154.85,154.85,3674.0,139.0423,139.0692,138.8988,138.8988,3674.0
2019-05-23 14:25:00,154.86,154.86,154.61,154.61,4873.0,138.9078,138.9078,138.6835,138.6835,4873.0
2019-05-23 14:30:00,154.65,154.83,154.65,154.79,6037.0,138.7194,138.8809,138.7194,138.845,6037.0
2019-05-23 14:35:00,154.75,154.81,154.65,154.65,4575.0,138.8091,138.8629,138.7194,138.7194,4575.0
2019-05-23 14:40:00,154.72,154.75,154.64,154.74,5439.0,138.7822,138.8091,138.7104,138.8001,5439.0
2019-05-23 14:45:00,154.75,154.95,154.73,154.81,7119.0,138.8091,138.9885,138.7912,138.8629,7119.0
2019-05-23 14:50:00,154.76,154.86,154.7,154.79,5051.0,138.8181,138.9078,138.7643,138.845,5051.0
2019-05-23 14:55:00,154.78,154.83,154.69,154.82,4028.0,138.836,138.8809,138.7553,138.8719,4028.0
2019-05-23 15:00:00,154.84,154.84,154.5,154.7,6700.0,138.8898,138.8898,138.5849,138.7643,6700.0
2019-05-23 15:05:00,154.7,154.71,154.55,154.61,6228.0,138.7643,138.7732,138.6297,138.6835,6228.0
2019-05-23 15:10:00,154.66,154.93,154.66,154.89,7296.0,138.7284,138.9706,138.7284,138.9347,7296.0
2019-05-23 15:15:00,154.89,155.02,154.71,154.84,20087.0,138.9347,139.0513,138.7732,138.8898,20087.0
2019-05-23 15:20:00,154.84,155.09,154.81,154.94,31702.0,138.8898,139.1141,138.8629,138.9795,31702.0
2019-05-23 15:25:00,154.93,155.21,154.93,155.03,22695.0,138.9706,139.2217,138.9706,139.0603,22695.0
2019-05-23 15:30:00,155.01,155.37,154.94,155.22,17040.0,139.0423,139.3652,138.9795,139.2307,17040.0
2019-05-23 15:35:00,155.19,155.28,155.01,155.03,11543.0,139.2038,139.2845,139.0423,139.0603,11543.0
2019-05-23 15:40:00,154.97,155.03,154.62,154.76,15141.0,139.0064,139.0603,138.6925,138.8181,15141.0
2019-05-23 15:45:00,154.77,155.04,154.56,154.8,20662.0,138.827,139.0692,138.6387,138.854,20662.0
2019-05-23 15:50:00,154.8,155.07,154.7,155.07,24216.0,138.854,139.0961,138.7643,139.0961,24216.0
2019-05-23 15:55:00,155.08,155.23,154.88,155.14,62964.0,139.1051,139.2397,138.9257,139.1589,62964.0
2019-05-24 09:30:00,156.39,156.6,155.93,156.16,10164.0,140.2802,140.4685,139.8676,140.0739,10164.0
2019-05-24 09:35:00,156.21,156.35,155.75,155.75,20203.0,140.1187,140.2443,139.7061,139.7061,20203.0
2019-05-24 09:40:00,155.7,156.01,155.51,155.82,13137.0,139.6612,139.9393,139.4908,139.7689,13137.0
2019-05-24 09:45:00,155.89,155.89,155.29,155.31,5300.0,139.8317,139.8317,139.2935,139.3114,5300.0
2019-05-24 09:50:00,155.36,155.7,155.09,155.17,11882.0,139.3563,139.6612,139.1141,139.1858,11882.0
2019-05-24 09:55:00,155.1,155.31,154.77,154.77,10905.0,139.1231,139.3114,138.827,138.827,10905.0
2019-05-24 10:00:00,154.92,155.18,154.77,155.11,7882.0,138.9616,139.1948,138.827,139.132,7882.0
2019-05-24 10:05:00,155.11,155.15,154.66,154.66,8607.0,139.132,139.1679,138.7284,138.7284,8607.0
2019-05-24 10:10:00,154.66,154.96,154.51,154.63,3898.0,138.7284,138.9975,138.5938,138.7015,3898.0
2019-05-24 10:15:00,154.69,154.98,154.67,154.98,7092.0,138.7553,139.0154,138.7373,139.0154,7092.0
2019-05-24 10:20:00,154.93,155.12,154.81,155.11,4640.0,138.9706,139.141,138.8629,139.132,4640.0
2019-05-24 10:25:00,155.06,155.06,154.86,154.86,3800.0,139.0872,139.0872,138.9078,138.9078,3800.0
2019-05-24 10:30:00,154.84,155.0,154.83,154.84,6908.0,138.8898,139.0334,138.8809,138.8898,6908.0
2019-05-24 10:35:00,154.8,154.95,154.65,154.75,26293.0,138.854,138.9885,138.7194,138.8091,26293.0
2019-05-24 10:40:00,154.75,154.85,154.67,154.7,11106.0,138.8091,138.8988,138.7373,138.7643,11106.0
2019-05-24 10:45:00,154.89,154.89,154.62,154.63,6102.0,138.9347,138.9347,138.6925,138.7015,6102.0
2019-05-24 10:50:00,154.56,154.56,154.29,154.41,9200.0,138.6387,138.6387,138.3965,138.5041,9200.0
2019-05-24 10:55:00,154.5,154.55,154.13,154.13,5500.0,138.5849,138.6297,138.253,138.253,5500.0
2019-05-24 11:00:00,154.14,154.45,154.13,154.15,4800.0,138.2619,138.54,138.253,138.2709,4800.0
2019-05-24 11:05:00,154.26,154.4,154.19,154.27,3996.0,138.3696,138.4952,138.3068,138.3786,3996.0
2019-05-24 11:10:00,154.14,154.2,154.04,154.13,5095.0,138.2619,138.3158,138.1722,138.253,5095.0
2019-05-24 11:15:00,154.07,154.14,153.96,154.02,3900.0,138.1992,138.2619,138.1005,138.1543,3900.0
2019-05-24 11:20:00,154.03,154.41,154.02,154.34,2874.0,138.1633,138.5041,138.1543,138.4413,2874.0
2019-05-24 11:25:00,154.33,154.38,154.17,154.19,2741.0,138.4324,138.4772,138.2889,138.3068,2741.0
2019-05-24 11:30:00,154.31,154.59,154.27,154.55,4266.0,138.4144,138.6656,138.3786,138.6297,4266.0
2019-05-24 11:35:00,154.59,154.6,154.41,154.47,7403.0,138.6656,138.6746,138.5041,138.5579,7403.0
2019-05-24 11:40:00,154.43,154.47,154.36,154.36,2035.0,138.5221,138.5579,138.4593,138.4593,2035.0
2019-05-24 11:45:00,154.37,154.47,154.36,154.38,1200.0,138.4682,138.5579,138.4593,138.4772,1200.0
2019-05-24 11:50:00,154.51,154.64,154.46,154.63,3861.0,138.5938,138.7104,138.549,138.7015,3861.0
2019-05-24 11:55:00,154.68,154.69,154.49,154.49,2700.0,138.7463,138.7553,138.5759,138.5759,2700.0
2019-05-24 12:00:00,154.54,154.81,154.42,154.81,3709.0,138.6207,138.8629,138.5131,138.8629,3709.0
2019-05-24 12:05:00,154.84,154.84,154.58,154.58,2590.0,138.8898,138.8898,138.6566,138.6566,2590.0
2019-05-24 12:10:00,154.62,154.64,154.52,154.58,2133.0,138.6925,138.7104,138.6028,138.6566,2133.0
2019-05-24 12:15:00,154.62,154.62,154.4,154.45,3735.0,138.6925,138.6925,138.4952,138.54,3735.0
2019-05-24 12:20:00,154.48,154.58,154.44,154.5,3804.0,138.5669,138.6566,138.531,138.5849,3804.0
2019-05-24 12:25:00,154.55,154.58,154.38,154.55,27053.0,138.6297,138.6566,138.4772,138.6297,27053.0
2019-05-24 12:30:00,154.56,154.84,154.56,154.75,1768.0,138.6387,138.8898,138.6387,138.8091,1768.0
2019-05-24 12:35:00,154.71,154.8,154.62,154.69,4855.0,138.7732,138.854,138.6925,138.7553,4855.0
2019-05-24 12:40:00,154.7,154.7,154.56,154.6,3185.0,138.7643,138.7643,138.6387,138.6746,3185.0
2019-05-24 12:45:00,154.58,154.59,154.46,154.55,4268.0,138.6566,138.6656,138.549,138.6297,4268.0
2019-05-24 12:50:00,154.56,154.66,154.54,154.59,5421.0,138.6387,138.7284,138.6207,138.6656,5421.0
2019-05-24 12:55:00,154.6,154.69,154.55,154.67,8374.0,138.6746,138.7553,138.6297,138.7373,8374.0
2019-05-24 13:00:00,154.79,154.86,154.74,154.74,2200.0,138.845,138.9078,138.8001,138.8001,2200.0
2019-05-24 13:05:00,154.71,154.89,154.66,154.89,1476.0,138.7732,138.9347,138.7284,138.9347,1476.0
2019-05-24 13:10:00,154.85,154.85,154.63,154.72,4300.0,138.8988,138.8988,138.7015,138.7822,4300.0
2019-05-24 13:15:00,154.72,154.76,154.61,154.76,3014.0,138.7822,138.8181,138.6835,138.8181,3014.0
2019-05-24 13:20:00,154.76,154.81,154.66,154.71,2707.0,138.8181,138.8629,138.7284,138.7732,2707.0
2019-05-24 13:25:00,154.72,154.75,154.64,154.75,1400.0,138.7822,138.8091,138.7104,138.8091,1400.0
2019-05-24 13:30:00,154.77,154.83,154.7,154.74,1557.0,138.827,138.8809,138.7643,138.8001,1557.0
2019-05-24 13:35:00,154.7,154.72,154.66,154.72,938.0,138.7643,138.7822,138.7284,138.7822,938.0
2019-05-24 13:40:00,154.77,154.89,154.74,154.89,1700.0,138.827,138.9347,138.8001,138.9347,1700.0
2019-05-24 13:45:00,154.96,155.04,154.94,155.04,2000.0,138.9975,139.0692,138.9795,139.0692,2000.0
2019-05-24 13:50:00,155.03,155.15,155.03,155.15,4400.0,139.0603,139.1679,139.0603,139.1679,4400.0
2019-05-24 13:55:00,155.11,155.12,154.88,154.89,3433.0,139.132,139.141,138.9257,138.9347,3433.0
2019-05-24 14:00:00,154.88,154.9,154.81,154.81,4609.0,138.9257,138.9437,138.8629,138.8629,4609.0
2019-05-24 14:05:00,154.78,154.82,154.68,154.76,1300.0,138.836,138.8719,138.7463,138.8181,1300.0
2019-05-24 14:10:00,154.82,154.82,154.66,154.66,2406.0,138.8719,138.8719,138.7284,138.7284,2406.0
2019-05-24 14:15:00,154.68,154.75,154.65,154.73,5138.0,138.7463,138.8091,138.7194,138.7912,5138.0
2019-05-24 14:20:00,154.65,154.68,154.59,154.67,8056.0,138.7194,138.7463,138.6656,138.7373,8056.0
2019-05-24 14:25:00,154.76,154.82,154.65,154.69,1655.0,138.8181,138.8719,138.7194,138.7553,1655.0
2019-05-24 14:30:00,154.72,154.88,154.69,154.87,2800.0,138.7822,138.9257,138.7553,138.9167,2800.0
2019-05-24 14:35:00,154.8,154.93,154.8,154.86,2800.0,138.854,138.9706,138.854,138.9078,2800.0
2019-05-24 14:40:00,154.9,154.93,154.79,154.93,7287.0,138.9437,138.9706,138.845,138.9706,7287.0
2019-05-24 14:45:00,154.94,154.94,154.72,154.8,3400.0,138.9795,138.9795,138.7822,138.854,3400.0
2019-05-24 14:50:00,154.84,154.85,154.77,154.77,3735.0,138.8898,138.8988,138.827,138.827,3735.0
2019-05-24 14:55:00,154.83,154.88,154.81,154.86,2670.0,138.8809,138.9257,138.8629,138.9078,2670.0
2019-05-24 15:00:00,154.84,155.06,154.78,155.06,2998.0,138.8898,139.0872,138.836,139.0872,2998.0
2019-05-24 15:05:00,155.01,155.1,155.01,155.07,3400.0,139.0423,139.1231,139.0423,139.0961,3400.0
2019-05-24 15:10:00,155.09,155.13,155.01,155.13,2639.0,139.1141,139.15,139.0423,139.15,2639.0
2019-05-24 15:15:00,155.1,155.15,155.0,155.0,5502.0,139.1231,139.1679,139.0334,139.0334,5502.0
2019-05-24 15:20:00,154.97,155.12,154.97,155.12,3452.0,139.0064,139.141,139.0064,139.141,3452.0
2019-05-24 15:25:00,155.12,155.12,154.89,154.93,24711.0,139.141,139.141,138.9347,138.9706,24711.0
2019-05-24 15:30:00,154.96,155.02,154.75,154.93,22123.0,138.9975,139.0513,138.8091,138.9706,22123.0
2019-05-24 15:35:00,154.98,155.01,154.85,154.94,11726.0,139.0154,139.0423,138.8988,138.9795,11726.0
2019-05-24 15:40:00,154.9,154.95,154.76,154.87,4408.0,138.9437,138.9885,138.8181,138.9167,4408.0
2019-05-24 15:45:00,154.82,154.86,154.71,154.83,5748.0,138.8719,138.9078,138.7732,138.8809,5748.0
2019-05-24 15:50:00,154.84,154.96,154.82,154.87,9405.0,138.8898,138.9975,138.8719,138.9167,9405.0
2019-05-24 15:55:00,154.9,155.0,154.69,154.86,19680.0,138.9437,139.0334,138.7553,138.9078,19680.0
2019-05-28 09:30:00,155.25,156.0,155.2,155.65,11612.0,139.2576,139.9303,139.2128,139.6164,11612.0
2019-05-28 09:35:00,155.66,155.66,154.9,155.0,18107.0,139.6254,139.6254,138.9437,139.0334,18107.0
2019-05-28 09:40:00,154.97,155.21,154.91,155.02,6577.0,139.0064,139.2217,138.9526,139.0513,6577.0
2019-05-28 09:45:00,154.97,155.05,154.58,154.58,3180.0,139.0064,139.0782,138.6566,138.6566,3180.0
2019-05-28 09:50:00,154.62,154.64,154.54,154.63,2660.0,138.6925,138.7104,138.6207,138.7015,2660.0
2019-05-28 09:55:00,154.66,154.67,154.46,154.48,1614.0,138.7284,138.7373,138.549,138.5669,1614.0
2019-05-28 10:00:00,154.5,154.5,154.28,154.32,1635.0,138.5849,138.5849,138.3875,138.4234,1635.0
2019-05-28 10:05:00,154.39,154.73,154.34,154.44,3492.0,138.4862,138.7912,138.4413,138.531,3492.0
2019-05-28 10:10:00,154.45,154.45,154.08,154.21,2200.0,138.54,138.54,138.2081,138.3247,2200.0
2019-05-28 10:15:00,154.19,154.34,154.04,154.07,2869.0,138.3068,138.4413,138.1722,138.1992,2869.0
2019-05-28 10:20:00,154.09,154.11,153.72,153.72,1200.0,138.2171,138.235,137.8852,137.8852,1200.0
2019-05-28 10:25:00,153.74,154.07,153.74,154.06,5605.0,137.9031,138.1992,137.9031,138.1902,5605.0
2019-05-28 10:30:00,153.92,153.92,153.74,153.82,1600.0,138.0646,138.0646,137.9031,137.9749,1600.0
2019-05-28 10:35:00,153.88,153.88,153.54,153.54,1515.0,138.0287,138.0287,137.7237,137.7237,1515.0
2019-05-28 10:40:00,153.53,153.64,153.5,153.53,2697.0,137.7148,137.8134,137.6879,137.7148,2697.0
2019-05-28 10:45:00,153.49,153.62,153.42,153.44,4325.0,137.6789,137.7955,137.6161,137.634,4325.0
2019-05-28 10:50:00,153.48,153.48,153.31,153.32,2900.0,137.6699,137.6699,137.5174,137.5264,2900.0
2019-05-28 10:55:00,153.29,153.57,153.24,153.43,5102.0,137.4995,137.7507,137.4547,137.6251,5102.0
2019-05-28 11:00:00,153.46,153.75,153.45,153.75,5707.0,137.652,137.9121,137.643,137.9121,5707.0
2019-05-28 11:05:00,153.74,153.76,153.54,153.58,5704.0,137.9031,137.9211,137.7237,137.7596,5704.0
2019-05-28 11:10:00,153.59,153.84,153.55,153.78,4394.0,137.7686,137.9928,137.7327,137.939,4394.0
2019-05-28 11:15:00,153.79,154.09,153.65,154.06,5851.0,137.948,138.2171,137.8224,138.1902,5851.0
2019-05-28 11:20:00,154.04,154.04,153.81,153.81,2225.0,138.1722,138.1722,137.9659,137.9659,2225.0
2019-05-28 11:25:00,153.82,153.82,153.43,153.49,2520.0,137.9749,137.9749,137.6251,137.6789,2520.0
2019-05-28 11:30:00,153.44,153.47,153.24,153.47,3120.0,137.634,137.661,137.4547,137.661,3120.0
2019-05-28 11:35:00,153.53,153.54,153.4,153.51,3093.0,137.7148,137.7237,137.5982,137.6968,3093.0
2019-05-28 11:40:00,153.53,153.73,153.53,153.66,2062.0,137.7148,137.8942,137.7148,137.8314,2062.0
2019-05-28 11:45:00,153.65,153.65,153.53,153.53,600.0,137.8224,137.8224,137.7148,137.7148,600.0
2019-05-28 11:50:00,153.48,153.48,153.24,153.32,2637.0,137.6699,137.6699,137.4547,137.5264,2637.0
2019-05-28 11:55:00,153.31,153.43,153.31,153.35,4686.0,137.5174,137.6251,137.5174,137.5533,4686.0
2019-05-28 12:00:00,153.45,153.78,153.4,153.78,4331.0,137.643,137.939,137.5982,137.939,4331.0
2019-05-28 12:05:00,153.76,153.78,153.69,153.69,3453.0,137.9211,137.939,137.8583,137.8583,3453.0
2019-05-28 12:10:00,153.75,153.85,153.75,153.81,1400.0,137.9121,138.0018,137.9121,137.9659,1400.0
2019-05-28 12:15:00,153.82,153.83,153.77,153.83,1419.0,137.9749,137.9839,137.9301,137.9839,1419.0
2019-05-28 12:20:00,153.84,153.88,153.79,153.81,2148.0,137.9928,138.0287,137.948,137.9659,2148.0
2019-05-28 12:25:00,153.73,153.76,153.68,153.76,1804.0,137.8942,137.9211,137.8493,137.9211,1804.0
2019-05-28 12:30:00,153.75,153.83,153.73,153.73,2925.0,137.9121,137.9839,137.8942,137.8942,2925.0
2019-05-28 12:35:00,153.72,153.78,153.71,153.78,5501.0,137.8852,137.939,137.8762,137.939,5501.0
2019-05-28 12:40:00,153.77,153.78,153.56,153.58,4112.0,137.9301,137.939,137.7417,137.7596,4112.0
2019-05-28 12:45:00,153.56,153.83,153.56,153.8,4525.0,137.7417,137.9839,137.7417,137.957,4525.0
2019-05-28 12:50:00,153.74,153.84,153.74,153.81,1731.0,137.9031,137.9928,137.9031,137.9659,1731.0
2019-05-28 12:55:00,153.84,153.84,153.63,153.64,3207.0,137.9928,137.9928,137.8045,137.8134,3207.0
2019-05-28 13:00:00,153.7,153.77,153.7,153.72,4225.0,137.8673,137.9301,137.8673,137.8852,4225.0
2019-05-28 13:05:00,153.68,153.75,153.62,153.66,4250.0,137.8493,137.9121,137.7955,137.8314,4250.0
2019-05-28 13:10:00,153.7,153.79,153.65,153.65,2570.0,137.8673,137.948,137.8224,137.8224,2570.0
2019-05-28 13:15:00,153.7,153.82,153.7,153.7,2850.0,137.8673,137.9749,137.8673,137.8673,2850.0
2019-05-28 13:20:00,153.72,153.74,153.46,153.49,13143.0,137.8852,137.9031,137.652,137.6789,13143.0
2019-05-28 13:25:00,153.44,153.53,153.25,153.34,15610.0,137.634,137.7148,137.4636,137.5444,15610.0
2019-05-28 13:30:00,153.38,153.39,153.17,153.26,17506.0,137.5802,137.5892,137.3919,137.4726,17506.0
2019-05-28 13:35:00,153.3,153.4,153.21,153.33,35669.0,137.5085,137.5982,137.4277,137.5354,35669.0
2019-05-28 13:40:00,153.4,153.47,153.36,153.39,4833.0,137.5982,137.661,137.5623,137.5892,4833.0
2019-05-28 13:45:00,153.39,153.4,153.23,153.27,18258.0,137.5892,137.5982,137.4457,137.4816,18258.0
2019-05-28 13:50:00,153.25,153.32,153.24,153.26,1407.0,137.4636,137.5264,137.4547,137.4726,1407.0
2019-05-28 13:55:00,153.3,153.32,153.15,153.23,4204.0,137.5085,137.5264,137.3739,137.4457,4204.0
2019-05-28 14:00:00,153.19,153.19,153.09,153.1,1933.0,137.4098,137.4098,137.3201,137.3291,1933.0
2019-05-28 14:05:00,153.15,153.15,153.09,153.11,1981.0,137.3739,137.3739,137.3201,137.338,1981.0
2019-05-28 14:10:00,153.13,153.13,152.97,153.06,4948.0,137.356,137.356,137.2125,137.2932,4948.0
2019-05-28 14:15:00,153.09,153.23,153.09,153.21,6971.0,137.3201,137.4457,137.3201,137.4277,6971.0
2019-05-28 14:20:00,153.19,153.26,153.1,153.21,6412.0,137.4098,137.4726,137.3291,137.4277,6412.0
2019-05-28 14:25:00,153.18,153.19,153.09,153.09,1810.0,137.4008,137.4098,137.3201,137.3201,1810.0
2019-05-28 14:30:00,153.05,153.1,152.98,153.08,9146.0,137.2842,137.3291,137.2214,137.3111,9146.0
2019-05-28 14:35:00,153.07,153.07,152.99,153.02,2406.0,137.3022,137.3022,137.2304,137.2573,2406.0
2019-05-28 14:40:00,152.94,152.94,152.56,152.56,4032.0,137.1856,137.1856,136.8447,136.8447,4032.0
2019-05-28 14:45:00,152.6,152.65,152.55,152.57,5101.0,136.8806,136.9254,136.8357,136.8537,5101.0
2019-05-28 14:50:00,152.53,152.74,152.5,152.72,9354.0,136.8178,137.0062,136.7909,136.9882,9354.0
2019-05-28 14:55:00,152.73,152.89,152.73,152.84,3232.0,136.9972,137.1407,136.9972,137.0959,3232.0
2019-05-28 15:00:00,152.81,152.84,152.67,152.76,5881.0,137.0689,137.0959,136.9434,137.0241,5881.0
2019-05-28 15:05:00,152.74,152.99,152.74,152.83,3914.0,137.0062,137.2304,137.0062,137.0869,3914.0
2019-05-28 15:10:00,152.75,152.78,152.63,152.68,2443.0,137.0151,137.042,136.9075,136.9523,2443.0
2019-05-28 15:15:00,152.68,152.71,152.62,152.7,4693.0,136.9523,136.9792,136.8985,136.9703,4693.0
2019-05-28 15:20:00,152.73,152.73,152.47,152.51,22443.0,136.9972,136.9972,136.764,136.7998,22443.0
2019-05-28 15:25:00,152.53,152.54,152.34,152.36,15849.0,136.8178,136.8268,136.6474,136.6653,15849.0
2019-05-28 15:30:00,152.37,152.42,152.13,152.13,11723.0,136.6743,136.7191,136.459,136.459,11723.0
2019-05-28 15:35:00,152.14,152.2,152.05,152.19,9401.0,136.468,136.5218,136.3872,136.5128,9401.0
2019-05-28 15:40:00,152.2,152.2,151.84,151.87,15155.0,136.5218,136.5218,136.1989,136.2258,15155.0
2019-05-28 15:45:00,151.87,152.13,151.85,151.91,17184.0,136.2258,136.459,136.2078,136.2617,17184.0
2019-05-28 15:50:00,151.9,152.17,151.83,152.13,26082.0,136.2527,136.4949,136.1899,136.459,26082.0
2019-05-28 15:55:00,152.12,152.14,151.51,151.6,84706.0,136.45,136.468,135.9029,135.9836,84706.0
2019-05-29 09:30:00,151.63,151.87,151.11,151.78,21927.0,136.0105,136.2258,135.5441,136.145,21927.0
2019-05-29 09:35:00,151.91,152.59,151.83,152.43,15582.0,136.2617,136.8716,136.1899,136.7281,15582.0
2019-05-29 09:40:00,152.43,153.36,152.43,153.22,12992.0,136.7281,137.5623,136.7281,137.4367,12992.0
2019-05-29 09:45:00,153.21,153.22,152.64,152.77,6638.0,137.4277,137.4367,136.9165,137.0331,6638.0
2019-05-29 09:50:00,152.77,152.93,152.53,152.72,7611.0,137.0331,137.1766,136.8178,136.9882,7611.0
2019-05-29 09:55:00,152.72,153.13,152.58,152.64,26835.0,136.9882,137.356,136.8626,136.9165,26835.0
2019-05-29 10:00:00,152.68,152.75,152.23,152.75,12403.0,136.9523,137.0151,136.5487,137.0151,12403.0
2019-05-29 10:05:00,152.76,153.16,152.69,153.1,17475.0,137.0241,137.3829,136.9613,137.3291,17475.0
2019-05-29 10:10:00,153.18,153.18,152.96,153.1,4283.0,137.4008,137.4008,137.2035,137.3291,4283.0
2019-05-29 10:15:00,153.14,153.8,153.14,153.73,19903.0,137.365,137.957,137.365,137.8942,19903.0
2019-05-29 10:20:00,153.76,153.77,153.14,153.38,14350.0,137.9211,137.9301,137.365,137.5802,14350.0
2019-05-29 10:25:00,153.39,153.61,153.26,153.61,22614.0,137.5892,137.7865,137.4726,137.7865,22614.0
2019-05-29 10:30:00,153.53,153.75,153.47,153.75,11123.0,137.7148,137.9121,137.661,137.9121,11123.0
2019-05-29 10:35:00,153.7,153.7,153.18,153.23,5906.0,137.8673,137.8673,137.4008,137.4457,5906.0
2019-05-29 10:40:00,153.12,153.45,153.07,153.33,7593.0,137.347,137.643,137.3022,137.5354,7593.0
2019-05-29 10:45:00,153.27,153.28,153.1,153.22,5493.0,137.4816,137.4905,137.3291,137.4367,5493.0
2019-05-29 10:50:00,153.28,153.34,153.12,153.21,7900.0,137.4905,137.5444,137.347,137.4277,7900.0
2019-05-29 10:55:00,153.25,153.3,152.88,152.91,7825.0,137.4636,137.5085,137.1317,137.1586,7825.0
2019-05-29 11:00:00,152.83,153.15,152.73,152.99,7104.0,137.0869,137.3739,136.9972,137.2304,7104.0
2019-05-29 11:05:00,152.92,153.13,152.84,153.01,3588.0,137.1676,137.356,137.0959,137.2483,3588.0
2019-05-29 11:10:00,153.02,153.02,152.57,152.58,4039.0,137.2573,137.2573,136.8537,136.8626,4039.0
2019-05-29 11:15:00,152.54,152.55,152.35,152.41,3802.0,136.8268,136.8357,136.6563,136.7102,3802.0
2019-05-29 11:20:00,152.35,152.35,152.02,152.09,4850.0,136.6563,136.6563,136.3603,136.4231,4850.0
2019-05-29 11:25:00,152.14,152.14,151.82,152.01,4726.0,136.468,136.468,136.1809,136.3514,4726.0
2019-05-29 11:30:00,152.04,152.11,151.81,151.99,5211.0,136.3783,136.4411,136.172,136.3334,5211.0
2019-05-29 11:35:00,152.05,152.2,151.89,151.89,4064.0,136.3872,136.5218,136.2437,136.2437,4064.0
2019-05-29 11:40:00,151.86,151.91,151.58,151.68,4834.0,136.2168,136.2617,135.9656,136.0553,4834.0
2019-05-29 11:45:00,151.74,151.89,151.73,151.8,3750.0,136.1092,136.2437,136.1002,136.163,3750.0
2019-05-29 11:50:00,151.78,151.88,151.72,151.76,6342.0,136.145,136.2347,136.0912,136.1271,6342.0
2019-05-29 11:55:00,151.81,151.92,151.79,151.92,1951.0,136.172,136.2706,136.154,136.2706,1951.0
2019-05-29 12:00:00,151.91,152.0,151.85,151.96,3511.0,136.2617,136.3424,136.2078,136.3065,3511.0
2019-05-29 12:05:00,152.12,152.54,152.12,152.51,9042.0,136.45,136.8268,136.45,136.7998,9042.0
2019-05-29 12:10:00,152.5,152.55,152.45,152.52,7503.0,136.7909,136.8357,136.746,136.8088,7503.0
2019-05-29 12:15:00,152.5,152.63,152.45,152.55,10051.0,136.7909,136.9075,136.746,136.8357,10051.0
2019-05-29 12:20:00,152.51,152.61,152.43,152.51,4826.0,136.7998,136.8895,136.7281,136.7998,4826.0
2019-05-29 12:25:00,152.47,152.83,152.47,152.67,7399.0,136.764,137.0869,136.764,136.9434,7399.0
2019-05-29 12:30:00,152.68,152.71,152.56,152.64,4700.0,136.9523,136.9792,136.8447,136.9165,4700.0
2019-05-29 12:35:00,152.68,152.68,152.47,152.58,3222.0,136.9523,136.9523,136.764,136.8626,3222.0
2019-05-29 12:40:00,152.55,152.6,152.5,152.6,2200.0,136.8357,136.8806,136.7909,136.8806,2200.0
2019-05-29 12:45:00,152.73,152.78,152.65,152.71,3809.0,136.9972,137.042,136.9254,136.9792,3809.0
2019-05-29 12:50:00,152.68,152.78,152.65,152.72,5189.0,136.9523,137.042,136.9254,136.9882,5189.0
2019-05-29 12:55:00,152.67,152.67,152.58,152.64,2606.0,136.9434,136.9434,136.8626,136.9165,2606.0
2019-05-29 13:00:00,152.65,152.66,152.46,152.53,9067.0,136.9254,136.9344,136.755,136.8178,9067.0
2019-05-29 13:05:00,152.56,152.9,152.51,152.89,16001.0,136.8447,137.1497,136.7998,137.1407,16001.0
2019-05-29 13:10:00,152.91,152.95,152.79,152.84,5184.0,137.1586,137.1945,137.051,137.0959,5184.0
2019-05-29 13:15:00,152.8,152.88,152.79,152.87,5090.0,137.06,137.1317,137.051,137.1228,5090.0
2019-05-29 13:20:00,152.87,153.07,152.79,153.04,6000.0,137.1228,137.3022,137.051,137.2753,6000.0
2019-05-29 13:25:00,153.11,153.15,152.88,153.0,7477.0,137.338,137.3739,137.1317,137.2394,7477.0
2019-05-29 13:30:00,152.97,153.06,152.92,153.02,2901.0,137.2125,137.2932,137.1676,137.2573,2901.0
2019-05-29 13:35:00,152.99,153.06,152.93,153.0,3468.0,137.2304,137.2932,137.1766,137.2394,3468.0
2019-05-29 13:40:00,153.0,153.04,152.97,153.0,6425.0,137.2394,137.2753,137.2125,137.2394,6425.0
2019-05-29 13:45:00,153.03,153.08,152.88,153.08,4036.0,137.2663,137.3111,137.1317,137.3111,4036.0
2019-05-29 13:50:00,153.12,153.26,153.05,153.13,22603.0,137.347,137.4726,137.2842,137.356,22603.0
2019-05-29 13:55:00,153.17,153.4,153.17,153.19,8423.0,137.3919,137.5982,137.3919,137.4098,8423.0
2019-05-29 14:00:00,153.23,153.27,153.11,153.25,4344.0,137.4457,137.4816,137.338,137.4636,4344.0
2019-05-29 14:05:00,153.24,153.32,153.09,153.09,5015.0,137.4547,137.5264,137.3201,137.3201,5015.0
2019-05-29 14:10:00,153.06,153.06,152.84,152.93,8495.0,137.2932,137.2932,137.0959,137.1766,8495.0
2019-05-29 14:15:00,152.88,153.0,152.85,152.94,7534.0,137.1317,137.2394,137.1048,137.1856,7534.0
2019-05-29 14:20:00,152.98,152.99,152.9,152.9,1815.0,137.2214,137.2304,137.1497,137.1497,1815.0
2019-05-29 14:25:00,152.91,153.03,152.9,153.03,4201.0,137.1586,137.2663,137.1497,137.2663,4201.0
2019-05-29 14:30:00,152.99,152.99,152.79,152.83,3300.0,137.2304,137.2304,137.051,137.0869,3300.0
2019-05-29 14:35:00,152.78,152.83,152.72,152.77,4412.0,137.042,137.0869,136.9882,137.0331,4412.0
2019-05-29 14:40:00,152.71,152.71,152.57,152.63,3867.0,136.9792,136.9792,136.8537,136.9075,3867.0
2019-05-29 14:45:00,152.65,152.93,152.65,152.82,7423.0,136.9254,137.1766,136.9254,137.0779,7423.0
2019-05-29 14:50:00,152.81,152.82,152.52,152.57,3429.0,137.0689,137.0779,136.8088,136.8537,3429.0
2019-05-29 14:55:00,152.57,152.82,152.54,152.82,2541.0,136.8537,137.0779,136.8268,137.0779,2541.0
2019-05-29 15:00:00,152.84,152.84,152.52,152.6,6582.0,137.0959,137.0959,136.8088,136.8806,6582.0
2019-05-29 15:05:00,152.57,152.66,152.47,152.62,4443.0,136.8537,136.9344,136.764,136.8985,4443.0
2019-05-29 15:10:00,152.62,152.91,152.58,152.9,6183.0,136.8985,137.1586,136.8626,137.1497,6183.0
2019-05-29 15:15:00,152.95,152.97,152.8,152.84,5101.0,137.1945,137.2125,137.06,137.0959,5101.0
2019-05-29 15:20:00,152.86,153.01,152.8,152.88,10847.0,137.1138,137.2483,137.06,137.1317,10847.0
2019-05-29 15:25:00,152.88,153.05,152.81,153.05,7558.0,137.1317,137.2842,137.0689,137.2842,7558.0
2019-05-29 15:30:00,153.03,153.63,152.99,153.63,8678.0,137.2663,137.8045,137.2304,137.8045,8678.0
2019-05-29 15:35:00,153.64,153.73,153.44,153.49,33531.0,137.8134,137.8942,137.634,137.6789,33531.0
2019-05-29 15:40:00,153.48,153.53,153.19,153.22,15123.0,137.6699,137.7148,137.4098,137.4367,15123.0
2019-05-29 15:45:00,153.24,153.25,153.03,153.16,15196.0,137.4547,137.4636,137.2663,137.3829,15196.0
2019-05-29 15:50:00,153.13,153.21,152.88,153.19,28371.0,137.356,137.4277,137.1317,137.4098,28371.0
2019-05-29 15:55:00,153.22,153.35,153.04,153.08,61200.0,137.4367,137.5533,137.2753,137.3111,61200.0
2019-05-30 09:30:00,153.81,154.31,153.81,154.22,11818.0,137.9659,138.4144,137.9659,138.3337,11818.0
2019-05-30 09:35:00,154.29,154.43,154.09,154.43,5167.0,138.3965,138.5221,138.2171,138.5221,5167.0
2019-05-30 09:40:00,154.42,154.68,154.33,154.61,4180.0,138.5131,138.7463,138.4324,138.6835,4180.0
2019-05-30 09:45:00,154.51,154.59,154.07,154.18,40500.0,138.5938,138.6656,138.1992,138.2978,40500.0
2019-05-30 09:50:00,154.07,154.4,154.01,154.17,10018.0,138.1992,138.4952,138.1453,138.2889,10018.0
2019-05-30 09:55:00,154.25,154.65,154.08,154.65,16845.0,138.3606,138.7194,138.2081,138.7194,16845.0
2019-05-30 10:00:00,154.68,154.74,154.41,154.71,6770.0,138.7463,138.8001,138.5041,138.7732,6770.0
2019-05-30 10:05:00,154.62,154.67,154.33,154.33,4147.0,138.6925,138.7373,138.4324,138.4324,4147.0
2019-05-30 10:10:00,154.33,154.43,154.17,154.28,10441.0,138.4324,138.5221,138.2889,138.3875,10441.0
2019-05-30 10:15:00,154.34,154.76,154.34,154.67,19217.0,138.4413,138.8181,138.4413,138.7373,19217.0
2019-05-30 10:20:00,154.58,154.82,154.58,154.81,17508.0,138.6566,138.8719,138.6566,138.8629,17508.0
2019-05-30 10:25:00,154.8,154.96,154.71,154.96,7617.0,138.854,138.9975,138.7732,138.9975,7617.0
2019-05-30 10:30:00,155.04,155.28,155.02,155.28,4326.0,139.0692,139.2845,139.0513,139.2845,4326.0
2019-05-30 10:35:00,155.25,155.55,155.2,155.25,4463.0,139.2576,139.5267,139.2128,139.2576,4463.0
2019-05-30 10:40:00,155.2,155.43,155.12,155.27,8147.0,139.2128,139.4191,139.141,139.2755,8147.0
2019-05-30 10:45:00,155.3,155.34,155.12,155.24,7769.0,139.3024,139.3383,139.141,139.2486,7769.0
2019-05-30 10:50:00,155.25,155.32,155.02,155.16,44103.0,139.2576,139.3204,139.0513,139.1769,44103.0
2019-05-30 10:55:00,155.21,155.34,155.19,155.21,17630.0,139.2217,139.3383,139.2038,139.2217,17630.0
2019-05-30 11:00:00,155.28,155.32,155.1,155.26,22941.0,139.2845,139.3204,139.1231,139.2666,22941.0
2019-05-30 11:05:00,155.23,155.3,155.17,155.26,29689.0,139.2397,139.3024,139.1858,139.2666,29689.0
2019-05-30 11:10:00,155.24,155.32,155.21,155.3,8622.0,139.2486,139.3204,139.2217,139.3024,8622.0
2019-05-30 11:15:00,155.28,155.31,155.15,155.19,16540.0,139.2845,139.3114,139.1679,139.2038,16540.0
2019-05-30 11:20:00,155.24,155.31,155.11,155.18,45980.0,139.2486,139.3114,139.132,139.1948,45980.0
2019-05-30 11:25:00,155.23,155.43,155.19,155.3,14055.0,139.2397,139.4191,139.2038,139.3024,14055.0
2019-05-30 11:30:00,155.29,155.36,155.23,155.35,13393.0,139.2935,139.3563,139.2397,139.3473,13393.0
2019-05-30 11:35:00,155.33,155.37,155.28,155.33,10497.0,139.3294,139.3652,139.2845,139.3294,10497.0
2019-05-30 11:40:00,155.34,155.41,155.24,155.34,19111.0,139.3383,139.4011,139.2486,139.3383,19111.0
2019-05-30 11:45:00,155.34,155.38,155.27,155.35,7996.0,139.3383,139.3742,139.2755,139.3473,7996.0
2019-05-30 11:50:00,155.36,155.4,155.21,155.36,22179.0,139.3563,139.3921,139.2217,139.3563,22179.0
2019-05-30 11:55:00,155.36,155.47,155.25,155.45,7725.0,139.3563,139.4549,139.2576,139.437,7725.0
2019-05-30 12:00:00,155.49,155.54,155.34,155.43,5323.0,139.4729,139.5177,139.3383,139.4191,5323.0
2019-05-30 12:05:00,155.4,155.45,155.29,155.34,6525.0,139.3921,139.437,139.2935,139.3383,6525.0
2019-05-30 12:10:00,155.34,155.47,155.25,155.36,5668.0,139.3383,139.4549,139.2576,139.3563,5668.0
2019-05-30 12:15:00,155.37,155.47,155.33,155.37,3705.0,139.3652,139.4549,139.3294,139.3652,3705.0
2019-05-30 12:20:00,155.36,155.71,155.36,155.71,7513.0,139.3563,139.6702,139.3563,139.6702,7513.0
2019-05-30 12:25:00,155.73,155.73,155.54,155.54,800.0,139.6882,139.6882,139.5177,139.5177,800.0
2019-05-30 12:30:00,155.48,155.49,155.37,155.44,2750.0,139.4639,139.4729,139.3652,139.428,2750.0
2019-05-30 12:35:00,155.42,155.77,155.42,155.62,8204.0,139.4101,139.724,139.4101,139.5895,8204.0
2019-05-30 12:40:00,155.76,155.85,155.7,155.85,3700.0,139.7151,139.7958,139.6612,139.7958,3700.0
2019-05-30 12:45:00,155.84,155.97,155.84,155.94,4000.0,139.7868,139.9034,139.7868,139.8765,4000.0
2019-05-30 12:50:00,155.97,156.07,155.93,155.94,5766.0,139.9034,139.9931,139.8676,139.8765,5766.0
2019-05-30 12:55:00,155.93,155.97,155.82,155.82,3000.0,139.8676,139.9034,139.7689,139.7689,3000.0
2019-05-30 13:00:00,155.88,155.92,155.82,155.85,5306.0,139.8227,139.8586,139.7689,139.7958,5306.0
2019-05-30 13:05:00,155.83,155.98,155.71,155.82,10270.0,139.7779,139.9124,139.6702,139.7689,10270.0
2019-05-30 13:10:00,155.79,155.84,155.71,155.74,2000.0,139.742,139.7868,139.6702,139.6971,2000.0
2019-05-30 13:15:00,155.79,155.82,155.71,155.78,4081.0,139.742,139.7689,139.6702,139.733,4081.0
2019-05-30 13:20:00,155.84,155.86,155.71,155.78,6540.0,139.7868,139.8048,139.6702,139.733,6540.0
2019-05-30 13:25:00,155.78,155.78,155.61,155.72,4376.0,139.733,139.733,139.5805,139.6792,4376.0
2019-05-30 13:30:00,155.73,155.78,155.61,155.73,9648.0,139.6882,139.733,139.5805,139.6882,9648.0
2019-05-30 13:35:00,155.7,155.73,155.62,155.66,5619.0,139.6612,139.6882,139.5895,139.6254,5619.0
2019-05-30 13:40:00,155.69,155.79,155.65,155.73,5157.0,139.6523,139.742,139.6164,139.6882,5157.0
2019-05-30 13:45:00,155.71,155.74,155.6,155.67,4553.0,139.6702,139.6971,139.5715,139.6343,4553.0
2019-05-30 13:50:00,155.62,155.86,155.62,155.81,16045.0,139.5895,139.8048,139.5895,139.7599,16045.0
2019-05-30 13:55:00,155.77,155.92,155.77,155.85,4365.0,139.724,139.8586,139.724,139.7958,4365.0
2019-05-30 14:00:00,155.86,156.04,155.85,155.88,3000.0,139.8048,139.9662,139.7958,139.8227,3000.0
2019-05-30 14:05:00,155.89,155.95,155.51,155.62,56398.0,139.8317,139.8855,139.4908,139.5895,56398.0
2019-05-30 14:10:00,155.63,155.76,155.61,155.66,5040.0,139.5985,139.7151,139.5805,139.6254,5040.0
2019-05-30 14:15:00,155.69,155.74,155.61,155.72,5844.0,139.6523,139.6971,139.5805,139.6792,5844.0
2019-05-30 14:20:00,155.74,155.75,155.41,155.49,8520.0,139.6971,139.7061,139.4011,139.4729,8520.0
2019-05-30 14:25:00,155.52,155.62,155.46,155.56,9853.0,139.4998,139.5895,139.446,139.5357,9853.0
2019-05-30 14:30:00,155.53,155.55,155.43,155.48,6897.0,139.5088,139.5267,139.4191,139.4639,6897.0
2019-05-30 14:35:00,155.43,155.43,155.09,155.16,11682.0,139.4191,139.4191,139.1141,139.1769,11682.0
2019-05-30 14:40:00,155.17,155.25,155.15,155.15,14231.0,139.1858,139.2576,139.1679,139.1679,14231.0
2019-05-30 14:45:00,155.19,155.3,155.15,155.29,10947.0,139.2038,139.3024,139.1679,139.2935,10947.0
2019-05-30 14:50:00,155.29,155.52,155.26,155.52,7000.0,139.2935,139.4998,139.2666,139.4998,7000.0
2019-05-30 14:55:00,155.54,155.7,155.54,155.7,11932.0,139.5177,139.6612,139.5177,139.6612,11932.0
2019-05-30 15:00:00,155.66,155.71,155.29,155.36,5625.0,139.6254,139.6702,139.2935,139.3563,5625.0
2019-05-30 15:05:00,155.36,155.5,155.26,155.41,7581.0,139.3563,139.4818,139.2666,139.4011,7581.0
2019-05-30 15:10:00,155.39,155.64,155.35,155.59,4299.0,139.3832,139.6074,139.3473,139.5626,4299.0
2019-05-30 15:15:00,155.54,155.58,155.4,155.45,4309.0,139.5177,139.5536,139.3921,139.437,4309.0
2019-05-30 15:20:00,155.47,155.5,155.36,155.47,5691.0,139.4549,139.4818,139.3563,139.4549,5691.0
2019-05-30 15:25:00,155.45,155.72,155.41,155.61,9015.0,139.437,139.6792,139.4011,139.5805,9015.0
2019-05-30 15:30:00,155.64,155.64,155.45,155.54,7773.0,139.6074,139.6074,139.437,139.5177,7773.0
2019-05-30 15:35:00,155.54,155.9,155.54,155.75,7246.0,139.5177,139.8406,139.5177,139.7061,7246.0
2019-05-30 15:40:00,155.78,155.78,155.42,155.59,10178.0,139.733,139.733,139.4101,139.5626,10178.0
2019-05-30 15:45:00,155.58,155.68,155.43,155.61,17721.0,139.5536,139.6433,139.4191,139.5805,17721.0
2019-05-30 15:50:00,155.6,155.62,155.42,155.46,25100.0,139.5715,139.5895,139.4101,139.446,25100.0
2019-05-30 15:55:00,155.46,155.56,155.28,155.44,40983.0,139.446,139.5357,139.2845,139.428,40983.0
2019-05-31 09:30:00,153.1,153.1,149.81,149.86,55862.0,137.3291,137.3291,134.378,134.4228,55862.0
2019-05-31 09:35:00,149.53,150.3,149.35,150.09,34528.0,134.1268,134.8175,133.9654,134.6291,34528.0
2019-05-31 09:40:00,150.13,150.39,149.88,150.15,12575.0,134.665,134.8982,134.4408,134.683,12575.0
2019-05-31 09:45:00,150.15,150.43,150.01,150.13,45191.0,134.683,134.9341,134.5574,134.665,45191.0
2019-05-31 09:50:00,150.12,150.4,150.02,150.16,21778.0,134.656,134.9072,134.5663,134.6919,21778.0
2019-05-31 09:55:00,150.1,150.27,149.91,150.17,11546.0,134.6381,134.7906,134.4677,134.7009,11546.0
2019-05-31 10:00:00,150.13,150.37,150.0,150.17,18732.0,134.665,134.8803,134.5484,134.7009,18732.0
2019-05-31 10:05:00,150.24,150.44,150.09,150.09,22841.0,134.7637,134.9431,134.6291,134.6291,22841.0
2019-05-31 10:10:00,150.13,150.15,149.96,149.98,9489.0,134.665,134.683,134.5125,134.5305,9489.0
2019-05-31 10:15:00,149.99,150.28,149.97,150.22,13489.0,134.5394,134.7996,134.5215,134.7457,13489.0
2019-05-31 10:20:00,150.14,150.32,150.13,150.21,8914.0,134.674,134.8354,134.665,134.7368,8914.0
2019-05-31 10:25:00,150.26,150.44,150.26,150.36,7624.0,134.7816,134.9431,134.7816,134.8713,7624.0
2019-05-31 10:30:00,150.41,150.43,150.23,150.27,11715.0,134.9162,134.9341,134.7547,134.7906,11715.0
2019-05-31 10:35:00,150.24,150.61,150.17,150.5,14082.0,134.7637,135.0956,134.7009,134.9969,14082.0
2019-05-31 10:40:00,150.46,150.46,150.19,150.21,6576.0,134.961,134.961,134.7188,134.7368,6576.0
2019-05-31 10:45:00,150.17,150.32,150.0,150.28,8557.0,134.7009,134.8354,134.5484,134.7996,8557.0
2019-05-31 10:50:00,150.37,150.41,150.19,150.27,10051.0,134.8803,134.9162,134.7188,134.7906,10051.0
2019-05-31 10:55:00,150.27,150.38,150.08,150.36,6196.0,134.7906,134.8893,134.6202,134.8713,6196.0
2019-05-31 11:00:00,150.3,150.33,150.08,150.11,23256.0,134.8175,134.8444,134.6202,134.6471,23256.0
2019-05-31 11:05:00,150.14,150.19,149.99,150.07,9360.0,134.674,134.7188,134.5394,134.6112,9360.0
2019-05-31 11:10:00,150.03,150.1,150.0,150.07,12124.0,134.5753,134.6381,134.5484,134.6112,12124.0
2019-05-31 11:15:00,150.05,150.29,150.04,150.14,7551.0,134.5933,134.8085,134.5843,134.674,7551.0
2019-05-31 11:20:00,150.21,150.34,150.2,150.3,5007.0,134.7368,134.8534,134.7278,134.8175,5007.0
2019-05-31 11:25:00,150.28,150.32,150.15,150.18,3439.0,134.7996,134.8354,134.683,134.7099,3439.0
2019-05-31 11:30:00,150.19,150.26,150.13,150.13,5272.0,134.7188,134.7816,134.665,134.665,5272.0
2019-05-31 11:35:00,150.08,150.09,149.81,149.86,8939.0,134.6202,134.6291,134.378,134.4228,8939.0
2019-05-31 11:40:00,149.85,150.0,149.77,149.9,9984.0,134.4139,134.5484,134.3421,134.4587,9984.0
2019-05-31 11:45:00,149.86,149.95,149.8,149.8,10659.0,134.4228,134.5036,134.369,134.369,10659.0
2019-05-31 11:50:00,149.73,149.75,149.55,149.55,5996.0,134.3062,134.3242,134.1448,134.1448,5996.0
2019-05-31 11:55:00,149.51,149.51,149.04,149.27,12397.0,134.1089,134.1089,133.6873,133.8936,12397.0
2019-05-31 12:00:00,149.17,149.19,148.94,148.94,5661.0,133.8039,133.8218,133.5976,133.5976,5661.0
2019-05-31 12:05:00,148.99,149.01,148.88,148.99,8249.0,133.6424,133.6604,133.5438,133.6424,8249.0
2019-05-31 12:10:00,149.03,149.03,148.77,148.77,6754.0,133.6783,133.6783,133.4451,133.4451,6754.0
2019-05-31 12:15:00,148.83,148.83,148.7,148.82,7579.0,133.4989,133.4989,133.3823,133.49,7579.0
2019-05-31 12:20:00,148.77,148.77,148.52,148.57,4524.0,133.4451,133.4451,133.2209,133.2657,4524.0
2019-05-31 12:25:00,148.59,148.61,148.31,148.37,7262.0,133.2837,133.3016,133.0325,133.0863,7262.0
2019-05-31 12:30:00,148.36,148.37,148.21,148.33,7160.0,133.0773,133.0863,132.9428,133.0504,7160.0
2019-05-31 12:35:00,148.33,148.42,148.2,148.24,3365.0,133.0504,133.1312,132.9338,132.9697,3365.0
2019-05-31 12:40:00,148.24,148.29,148.1,148.18,18526.0,132.9697,133.0146,132.8441,132.9159,18526.0
2019-05-31 12:45:00,148.17,148.56,148.17,148.43,4139.0,132.9069,133.2567,132.9069,133.1401,4139.0
2019-05-31 12:50:00,148.46,148.5,148.29,148.46,20676.0,133.167,133.2029,133.0146,133.167,20676.0
2019-05-31 12:55:00,148.38,148.6,148.3,148.31,12808.0,133.0953,133.2926,133.0235,133.0325,12808.0
2019-05-31 13:00:00,148.28,148.6,148.25,148.59,23282.0,133.0056,133.2926,132.9787,133.2837,23282.0
2019-05-31 13:05:00,148.66,148.7,148.46,148.61,10108.0,133.3464,133.3823,133.167,133.3016,10108.0
2019-05-31 13:10:00,148.64,149.04,148.59,148.99,9022.0,133.3285,133.6873,133.2837,133.6424,9022.0
2019-05-31 13:15:00,148.97,149.09,148.89,148.9,7831.0,133.6245,133.7321,133.5527,133.5617,7831.0
2019-05-31 13:20:00,148.86,148.93,148.75,148.8,5004.0,133.5258,133.5886,133.4272,133.472,5004.0
2019-05-31 13:25:00,148.81,148.88,148.71,148.88,2736.0,133.481,133.5438,133.3913,133.5438,2736.0
2019-05-31 13:30:00,148.9,149.05,148.83,149.05,4140.0,133.5617,133.6963,133.4989,133.6963,4140.0
2019-05-31 13:35:00,149.07,149.09,149.0,149.03,4259.0,133.7142,133.7321,133.6514,133.6783,4259.0
2019-05-31 13:40:00,149.06,149.06,148.94,148.94,26207.0,133.7052,133.7052,133.5976,133.5976,26207.0
2019-05-31 13:45:00,148.94,148.98,148.77,148.92,9913.0,133.5976,133.6335,133.4451,133.5797,9913.0
2019-05-31 13:50:00,148.92,149.08,148.91,149.05,5663.0,133.5797,133.7232,133.5707,133.6963,5663.0
2019-05-31 13:55:00,149.06,149.1,148.99,149.06,3545.0,133.7052,133.7411,133.6424,133.7052,3545.0
2019-05-31 14:00:00,149.09,149.12,148.94,149.0,12112.0,133.7321,133.7591,133.5976,133.6514,12112.0
2019-05-31 14:05:00,149.0,149.08,148.97,149.05,7131.0,133.6514,133.7232,133.6245,133.6963,7131.0
2019-05-31 14:10:00,149.03,149.09,148.86,149.03,11305.0,133.6783,133.7321,133.5258,133.6783,11305.0
2019-05-31 14:15:00,149.07,149.11,148.96,149.01,4492.0,133.7142,133.7501,133.6155,133.6604,4492.0
2019-05-31 14:20:00,148.97,149.15,148.93,149.09,7009.0,133.6245,133.786,133.5886,133.7321,7009.0
2019-05-31 14:25:00,149.08,149.08,148.9,148.91,3520.0,133.7232,133.7232,133.5617,133.5707,3520.0
2019-05-31 14:30:00,148.93,148.95,148.74,148.74,5580.0,133.5886,133.6066,133.4182,133.4182,5580.0
2019-05-31 14:35:00,148.74,148.74,148.47,148.5,6925.0,133.4182,133.4182,133.176,133.2029,6925.0
2019-05-31 14:40:00,148.5,148.89,148.47,148.89,9578.0,133.2029,133.5527,133.176,133.5527,9578.0
2019-05-31 14:45:00,148.93,149.08,148.87,148.87,5866.0,133.5886,133.7232,133.5348,133.5348,5866.0
2019-05-31 14:50:00,148.88,149.21,148.85,149.11,8178.0,133.5438,133.8398,133.5169,133.7501,8178.0
2019-05-31 14:55:00,149.1,149.31,149.07,149.15,6743.0,133.7411,133.9295,133.7142,133.786,6743.0
2019-05-31 15:00:00,149.14,149.16,148.92,148.92,10221.0,133.777,133.7949,133.5797,133.5797,10221.0
2019-05-31 15:05:00,148.95,149.0,148.89,148.93,6605.0,133.6066,133.6514,133.5527,133.5886,6605.0
2019-05-31 15:10:00,148.92,149.01,148.88,148.97,13520.0,133.5797,133.6604,133.5438,133.6245,13520.0
2019-05-31 15:15:00,149.04,149.07,148.74,148.78,8305.0,133.6873,133.7142,133.4182,133.4541,8305.0
2019-05-31 15:20:00,148.74,148.76,148.51,148.56,6567.0,133.4182,133.4361,133.2119,133.2567,6567.0
2019-05-31 15:25:00,148.54,148.57,148.32,148.46,11734.0,133.2388,133.2657,133.0415,133.167,11734.0
2019-05-31 15:30:00,148.42,148.51,148.31,148.46,13909.0,133.1312,133.2119,133.0325,133.167,13909.0
2019-05-31 15:35:00,148.44,148.44,148.15,148.17,15069.0,133.1491,133.1491,132.889,132.9069,15069.0
2019-05-31 15:40:00,148.2,148.34,148.14,148.31,13740.0,132.9338,133.0594,132.88,133.0325,13740.0
2019-05-31 15:45:00,148.26,148.71,148.26,148.71,27447.0,132.9876,133.3913,132.9876,133.3913,27447.0
2019-05-31 15:50:00,148.7,148.87,148.65,148.75,30466.0,133.3823,133.5348,133.3375,133.4272,30466.0
2019-05-31 15:55:00,148.72,148.9,148.56,148.83,103975.0,133.4003,133.5617,133.2567,133.4989,103975.0
2019-06-03 09:30:00,148.7,149.82,148.7,149.79,9963.0,133.3823,134.3869,133.3823,134.36,9963.0
2019-06-03 09:35:00,149.82,150.03,149.49,149.65,12626.0,134.3869,134.5753,134.0909,134.2345,12626.0
2019-06-03 09:40:00,149.54,149.79,149.25,149.54,6931.0,134.1358,134.36,133.8757,134.1358,6931.0
2019-06-03 09:45:00,149.71,150.02,149.71,149.94,7656.0,134.2883,134.5663,134.2883,134.4946,7656.0
2019-06-03 09:50:00,150.02,150.43,149.94,149.94,5800.0,134.5663,134.9341,134.4946,134.4946,5800.0
2019-06-03 09:55:00,149.9,149.97,149.76,149.86,5000.0,134.4587,134.5215,134.3331,134.4228,5000.0
2019-06-03 10:00:00,149.78,149.98,149.5,149.84,16742.0,134.3511,134.5305,134.0999,134.4049,16742.0
2019-06-03 10:05:00,149.85,150.37,149.71,150.34,13377.0,134.4139,134.8803,134.2883,134.8534,13377.0
2019-06-03 10:10:00,150.39,150.67,150.37,150.6,8992.0,134.8982,135.1494,134.8803,135.0866,8992.0
2019-06-03 10:15:00,150.62,151.07,150.57,151.07,10744.0,135.1045,135.5082,135.0597,135.5082,10744.0
2019-06-03 10:20:00,151.13,151.32,151.11,151.24,8564.0,135.562,135.7324,135.5441,135.6607,8564.0
2019-06-03 10:25:00,151.31,151.36,151.13,151.17,7870.0,135.7235,135.7683,135.562,135.5979,7870.0
2019-06-03 10:30:00,151.29,151.5,151.18,151.37,7518.0,135.7055,135.8939,135.6069,135.7773,7518.0
2019-06-03 10:35:00,151.33,151.59,151.29,151.51,6413.0,135.7414,135.9746,135.7055,135.9029,6413.0
2019-06-03 10:40:00,151.56,151.75,151.41,151.74,7009.0,135.9477,136.1181,135.8132,136.1092,7009.0
2019-06-03 10:45:00,151.71,151.85,151.6,151.6,18338.0,136.0823,136.2078,135.9836,135.9836,18338.0
2019-06-03 10:50:00,151.5,151.51,151.29,151.33,5278.0,135.8939,135.9029,135.7055,135.7414,5278.0
2019-06-03 10:55:00,151.34,151.36,151.22,151.26,12806.0,135.7504,135.7683,135.6427,135.6786,12806.0
2019-06-03 11:00:00,151.29,151.3,151.03,151.06,14854.0,135.7055,135.7145,135.4723,135.4992,14854.0
2019-06-03 11:05:00,151.14,151.34,151.06,151.09,3902.0,135.571,135.7504,135.4992,135.5261,3902.0
2019-06-03 11:10:00,151.13,151.13,150.71,150.71,3411.0,135.562,135.562,135.1853,135.1853,3411.0
2019-06-03 11:15:00,150.65,150.65,150.47,150.51,5742.0,135.1314,135.1314,134.97,135.0059,5742.0
2019-06-03 11:20:00,150.5,150.55,150.33,150.39,4390.0,134.9969,135.0417,134.8444,134.8982,4390.0
2019-06-03 11:25:00,150.42,150.53,150.33,150.33,5494.0,134.9251,135.0238,134.8444,134.8444,5494.0
2019-06-03 11:30:00,150.42,150.54,150.41,150.41,2583.0,134.9251,135.0328,134.9162,134.9162,2583.0
2019-06-03 11:35:00,150.41,150.5,150.2,150.44,2683.0,134.9162,134.9969,134.7278,134.9431,2683.0
2019-06-03 11:40:00,150.53,150.56,150.27,150.4,6014.0,135.0238,135.0507,134.7906,134.9072,6014.0
2019-06-03 11:45:00,150.49,150.54,150.33,150.37,4070.0,134.9879,135.0328,134.8444,134.8803,4070.0
2019-06-03 11:50:00,150.33,150.51,150.33,150.36,2900.0,134.8444,135.0059,134.8444,134.8713,2900.0
2019-06-03 11:55:00,150.34,150.44,150.32,150.37,2650.0,134.8534,134.9431,134.8354,134.8803,2650.0
2019-06-03 12:00:00,150.33,150.54,150.33,150.35,6568.0,134.8444,135.0328,134.8444,134.8624,6568.0
2019-06-03 12:05:00,150.31,150.31,150.1,150.15,4804.0,134.8265,134.8265,134.6381,134.683,4804.0
2019-06-03 12:10:00,150.22,150.28,150.02,150.17,4207.0,134.7457,134.7996,134.5663,134.7009,4207.0
2019-06-03 12:15:00,150.19,150.19,149.98,150.16,5515.0,134.7188,134.7188,134.5305,134.6919,5515.0
2019-06-03 12:20:00,150.13,150.19,150.0,150.07,6540.0,134.665,134.7188,134.5484,134.6112,6540.0
2019-06-03 12:25:00,150.04,150.16,150.01,150.07,4400.0,134.5843,134.6919,134.5574,134.6112,4400.0
2019-06-03 12:30:00,150.1,150.27,150.08,150.16,4381.0,134.6381,134.7906,134.6202,134.6919,4381.0
2019-06-03 12:35:00,150.21,150.4,150.09,150.39,8136.0,134.7368,134.9072,134.6291,134.8982,8136.0
2019-06-03 12:40:00,150.34,150.35,150.19,150.25,5918.0,134.8534,134.8624,134.7188,134.7727,5918.0
2019-06-03 12:45:00,150.21,150.35,150.1,150.29,9014.0,134.7368,134.8624,134.6381,134.8085,9014.0
2019-06-03 12:50:00,150.25,150.25,149.98,150.0,4504.0,134.7727,134.7727,134.5305,134.5484,4504.0
2019-06-03 12:55:00,150.04,150.12,149.98,149.98,3612.0,134.5843,134.656,134.5305,134.5305,3612.0
2019-06-03 13:00:00,150.02,150.05,149.81,150.02,5382.0,134.5663,134.5933,134.378,134.5663,5382.0
2019-06-03 13:05:00,150.02,150.16,149.9,150.09,8562.0,134.5663,134.6919,134.4587,134.6291,8562.0
2019-06-03 13:10:00,150.22,150.34,150.16,150.34,7407.0,134.7457,134.8534,134.6919,134.8534,7407.0
2019-06-03 13:15:00,150.37,150.41,150.17,150.2,10340.0,134.8803,134.9162,134.7009,134.7278,10340.0
2019-06-03 13:20:00,150.25,150.25,150.03,150.18,2900.0,134.7727,134.7727,134.5753,134.7099,2900.0
2019-06-03 13:25:00,150.29,151.04,150.29,150.46,14400.0,134.8085,135.4813,134.8085,134.961,14400.0
2019-06-03 13:30:00,150.37,150.37,149.85,149.85,2800.0,134.8803,134.8803,134.4139,134.4139,2800.0
2019-06-03 13:35:00,150.01,150.05,149.81,150.02,3348.0,134.5574,134.5933,134.378,134.5663,3348.0
2019-06-03 13:40:00,149.92,150.37,149.87,150.12,6772.0,134.4766,134.8803,134.4318,134.656,6772.0
2019-06-03 13:45:00,150.15,150.36,150.15,150.26,2954.0,134.683,134.8713,134.683,134.7816,2954.0
2019-06-03 13:50:00,150.3,150.57,150.26,150.49,2612.0,134.8175,135.0597,134.7816,134.9879,2612.0
2019-06-03 13:55:00,150.52,151.25,150.44,150.98,6247.0,135.0148,135.6696,134.9431,135.4275,6247.0
2019-06-03 14:00:00,151.07,151.31,150.88,151.13,8620.0,135.5082,135.7235,135.3378,135.562,8620.0
2019-06-03 14:05:00,151.17,151.28,151.03,151.28,4763.0,135.5979,135.6966,135.4723,135.6966,4763.0
2019-06-03 14:10:00,151.31,151.31,150.76,150.84,13044.0,135.7235,135.7235,135.2301,135.3019,13044.0
2019-06-03 14:15:00,150.84,150.84,150.65,150.74,2950.0,135.3019,135.3019,135.1314,135.2122,2950.0
2019-06-03 14:20:00,150.77,150.84,150.74,150.79,2900.0,135.2391,135.3019,135.2122,135.257,2900.0
2019-06-03 14:25:00,150.69,150.77,150.54,150.61,6935.0,135.1673,135.2391,135.0328,135.0956,6935.0
2019-06-03 14:30:00,150.56,150.65,150.2,150.2,15385.0,135.0507,135.1314,134.7278,134.7278,15385.0
2019-06-03 14:35:00,150.23,150.25,149.98,150.08,5596.0,134.7547,134.7727,134.5305,134.6202,5596.0
2019-06-03 14:40:00,150.13,150.32,149.99,150.32,4205.0,134.665,134.8354,134.5394,134.8354,4205.0
2019-06-03 14:45:00,150.33,150.35,150.12,150.13,2435.0,134.8444,134.8624,134.656,134.665,2435.0
2019-06-03 14:50:00,150.13,150.17,150.01,150.09,5154.0,134.665,134.7009,134.5574,134.6291,5154.0
2019-06-03 14:55:00,150.12,150.21,149.94,150.21,5958.0,134.656,134.7368,134.4946,134.7368,5958.0
2019-06-03 15:00:00,150.16,150.22,149.77,149.88,3461.0,134.6919,134.7457,134.3421,134.4408,3461.0
2019-06-03 15:05:00,149.95,150.1,149.87,149.88,5080.0,134.5036,134.6381,134.4318,134.4408,5080.0
2019-06-03 15:10:00,149.86,150.17,149.62,150.17,13046.0,134.4228,134.7009,134.2075,134.7009,13046.0
2019-06-03 15:15:00,150.22,150.22,149.96,150.1,7392.0,134.7457,134.7457,134.5125,134.6381,7392.0
2019-06-03 15:20:00,150.11,150.63,150.1,150.31,18033.0,134.6471,135.1135,134.6381,134.8265,18033.0
2019-06-03 15:25:00,150.27,150.27,149.73,149.86,8420.0,134.7906,134.7906,134.3062,134.4228,8420.0
2019-06-03 15:30:00,149.85,149.92,149.62,149.84,12335.0,134.4139,134.4766,134.2075,134.4049,12335.0
2019-06-03 15:35:00,149.81,149.98,149.75,149.8,10019.0,134.378,134.5305,134.3242,134.369,10019.0
2019-06-03 15:40:00,149.84,150.15,149.84,150.06,13425.0,134.4049,134.683,134.4049,134.6022,13425.0
2019-06-03 15:45:00,150.1,150.17,149.88,149.92,16988.0,134.6381,134.7009,134.4408,134.4766,16988.0
2019-06-03 15:50:00,150.0,150.23,149.9,150.1,20519.0,134.5484,134.7547,134.4587,134.6381,20519.0
2019-06-03 15:55:00,150.27,150.61,150.18,150.31,54430.0,134.7906,135.0956,134.7099,134.8265,54430.0
2019-06-04 09:35:00,154.03,154.62,152.83,153.72,38307.0,138.1633,138.6925,137.0869,137.8852,38307.0
2019-06-04 09:40:00,153.75,153.96,153.0,153.09,13435.0,137.9121,138.1005,137.2394,137.3201,13435.0
2019-06-04 09:45:00,153.17,153.7,152.85,153.29,30546.0,137.3919,137.8673,137.1048,137.4995,30546.0
2019-06-04 09:50:00,153.12,153.12,152.73,153.07,6003.0,137.347,137.347,136.9972,137.3022,6003.0
2019-06-04 09:55:00,153.08,153.34,152.97,153.34,7787.0,137.3111,137.5444,137.2125,137.5444,7787.0
2019-06-04 10:00:00,153.43,154.08,153.32,153.78,5711.0,137.6251,138.2081,137.5264,137.939,5711.0
2019-06-04 10:05:00,153.75,153.84,153.45,153.73,17823.0,137.9121,137.9928,137.643,137.8942,17823.0
2019-06-04 10:10:00,153.75,153.98,153.73,153.88,12136.0,137.9121,138.1184,137.8942,138.0287,12136.0
2019-06-04 10:15:00,154.03,154.08,153.79,154.0,9438.0,138.1633,138.2081,137.948,138.1364,9438.0
2019-06-04 10:20:00,153.94,154.07,153.83,153.91,7142.0,138.0825,138.1992,137.9839,138.0556,7142.0
2019-06-04 10:25:00,153.95,154.08,153.91,153.91,19952.0,138.0915,138.2081,138.0556,138.0556,19952.0
2019-06-04 10:30:00,153.96,154.2,153.9,153.9,12433.0,138.1005,138.3158,138.0467,138.0467,12433.0
2019-06-04 10:35:00,153.87,153.94,153.69,153.69,2320.0,138.0198,138.0825,137.8583,137.8583,2320.0
2019-06-04 10:40:00,153.72,153.84,153.67,153.73,4007.0,137.8852,137.9928,137.8404,137.8942,4007.0
2019-06-04 10:45:00,153.66,153.66,153.41,153.42,2750.0,137.8314,137.8314,137.6071,137.6161,2750.0
2019-06-04 10:50:00,153.43,153.84,153.43,153.68,2379.0,137.6251,137.9928,137.6251,137.8493,2379.0
2019-06-04 10:55:00,153.71,154.07,153.71,154.06,4831.0,137.8762,138.1992,137.8762,138.1902,4831.0
2019-06-04 11:00:00,154.04,154.66,153.98,154.66,21596.0,138.1722,138.7284,138.1184,138.7284,21596.0
2019-06-04 11:05:00,154.73,154.96,154.72,154.77,4505.0,138.7912,138.9975,138.7822,138.827,4505.0
2019-06-04 11:10:00,154.68,154.73,154.55,154.71,6431.0,138.7463,138.7912,138.6297,138.7732,6431.0
2019-06-04 11:15:00,154.71,154.96,154.63,154.83,12682.0,138.7732,138.9975,138.7015,138.8809,12682.0
2019-06-04 11:20:00,154.87,155.74,154.87,155.74,10631.0,138.9167,139.6971,138.9167,139.6971,10631.0
2019-06-04 11:25:00,155.74,156.04,155.7,156.0,14386.0,139.6971,139.9662,139.6612,139.9303,14386.0
2019-06-04 11:30:00,156.01,156.22,155.82,156.17,19251.0,139.9393,140.1277,139.7689,140.0828,19251.0
2019-06-04 11:35:00,156.12,156.2,155.77,155.85,6648.0,140.038,140.1097,139.724,139.7958,6648.0
2019-06-04 11:40:00,155.89,155.94,155.73,155.73,4118.0,139.8317,139.8765,139.6882,139.6882,4118.0
2019-06-04 11:45:00,155.83,156.15,155.83,156.12,6171.0,139.7779,140.0649,139.7779,140.038,6171.0
2019-06-04 11:50:00,156.11,156.18,155.94,156.0,4100.0,140.029,140.0918,139.8765,139.9303,4100.0
2019-06-04 11:55:00,156.0,156.15,155.91,156.07,5000.0,139.9303,140.0649,139.8496,139.9931,5000.0
2019-06-04 12:00:00,156.06,156.06,155.67,155.67,3259.0,139.9842,139.9842,139.6343,139.6343,3259.0
2019-06-04 12:05:00,155.76,155.79,155.57,155.63,6114.0,139.7151,139.742,139.5446,139.5985,6114.0
2019-06-04 12:10:00,155.66,155.66,155.4,155.55,5429.0,139.6254,139.6254,139.3921,139.5267,5429.0
2019-06-04 12:15:00,155.57,155.59,155.42,155.49,2536.0,139.5446,139.5626,139.4101,139.4729,2536.0
2019-06-04 12:20:00,155.62,155.69,155.6,155.66,1798.0,139.5895,139.6523,139.5715,139.6254,1798.0
2019-06-04 12:25:00,155.66,155.79,155.66,155.69,4977.0,139.6254,139.742,139.6254,139.6523,4977.0
2019-06-04 12:30:00,155.69,155.74,155.58,155.65,6523.0,139.6523,139.6971,139.5536,139.6164,6523.0
2019-06-04 12:35:00,155.7,155.88,155.7,155.85,2500.0,139.6612,139.8227,139.6612,139.7958,2500.0
2019-06-04 12:40:00,155.85,155.98,155.76,155.94,4392.0,139.7958,139.9124,139.7151,139.8765,4392.0
2019-06-04 12:45:00,156.0,156.36,156.0,156.27,4845.0,139.9303,140.2533,139.9303,140.1725,4845.0
2019-06-04 12:50:00,156.28,156.41,156.26,156.32,3888.0,140.1815,140.2981,140.1636,140.2174,3888.0
2019-06-04 12:55:00,156.34,156.46,156.09,156.1,7299.0,140.2353,140.343,140.0111,140.02,7299.0
2019-06-04 13:00:00,156.18,156.19,156.04,156.05,2900.0,140.0918,140.1008,139.9662,139.9752,2900.0
2019-06-04 13:05:00,156.05,156.08,155.84,155.85,3000.0,139.9752,140.0021,139.7868,139.7958,3000.0
2019-06-04 13:10:00,155.89,155.89,155.66,155.81,2400.0,139.8317,139.8317,139.6254,139.7599,2400.0
2019-06-04 13:15:00,155.8,155.8,155.68,155.76,4400.0,139.7509,139.7509,139.6433,139.7151,4400.0
2019-06-04 13:20:00,155.75,155.98,155.67,155.98,7647.0,139.7061,139.9124,139.6343,139.9124,7647.0
2019-06-04 13:25:00,156.04,156.19,156.01,156.19,4129.0,139.9662,140.1008,139.9393,140.1008,4129.0
2019-06-04 13:30:00,156.2,156.24,156.1,156.22,5501.0,140.1097,140.1456,140.02,140.1277,5501.0
2019-06-04 13:35:00,156.19,156.19,155.9,155.97,8037.0,140.1008,140.1008,139.8406,139.9034,8037.0
2019-06-04 13:40:00,155.98,156.23,155.98,156.2,6618.0,139.9124,140.1366,139.9124,140.1097,6618.0
2019-06-04 13:45:00,156.22,156.46,156.22,156.46,5228.0,140.1277,140.343,140.1277,140.343,5228.0
2019-06-04 13:50:00,156.47,156.58,156.43,156.5,4515.0,140.3519,140.4506,140.316,140.3788,4515.0
2019-06-04 13:55:00,156.43,156.6,156.43,156.57,2322.0,140.316,140.4685,140.316,140.4416,2322.0
2019-06-04 14:00:00,156.55,156.56,156.34,156.34,2902.0,140.4237,140.4327,140.2353,140.2353,2902.0
2019-06-04 14:05:00,156.4,156.46,156.3,156.46,8342.0,140.2891,140.343,140.1994,140.343,8342.0
2019-06-04 14:10:00,156.54,156.54,156.35,156.39,2235.0,140.4147,140.4147,140.2443,140.2802,2235.0
2019-06-04 14:15:00,156.44,156.44,156.31,156.35,11485.0,140.325,140.325,140.2084,140.2443,11485.0
2019-06-04 14:20:00,156.35,156.42,156.19,156.26,7773.0,140.2443,140.3071,140.1008,140.1636,7773.0
2019-06-04 14:25:00,156.27,156.3,156.2,156.28,5399.0,140.1725,140.1994,140.1097,140.1815,5399.0
2019-06-04 14:30:00,156.28,156.37,156.19,156.37,4488.0,140.1815,140.2622,140.1008,140.2622,4488.0
2019-06-04 14:35:00,156.36,156.37,156.2,156.33,4520.0,140.2533,140.2622,140.1097,140.2263,4520.0
2019-06-04 14:40:00,156.34,156.53,156.34,156.53,3332.0,140.2353,140.4057,140.2353,140.4057,3332.0
2019-06-04 14:45:00,156.48,156.57,156.37,156.41,6167.0,140.3609,140.4416,140.2622,140.2981,6167.0
2019-06-04 14:50:00,156.42,156.45,156.24,156.45,13890.0,140.3071,140.334,140.1456,140.334,13890.0
2019-06-04 14:55:00,156.49,156.57,156.45,156.46,5159.0,140.3699,140.4416,140.334,140.343,5159.0
2019-06-04 15:00:00,156.5,156.69,156.47,156.67,7694.0,140.3788,140.5493,140.3519,140.5313,7694.0
2019-06-04 15:05:00,156.63,156.86,156.62,156.8,5034.0,140.4954,140.7018,140.4865,140.6479,5034.0
2019-06-04 15:10:00,156.78,156.99,156.77,156.95,10864.0,140.63,140.8184,140.621,140.7825,10864.0
2019-06-04 15:15:00,156.94,157.0,156.9,157.0,5613.0,140.7735,140.8273,140.7376,140.8273,5613.0
2019-06-04 15:20:00,157.01,157.07,156.93,157.07,10263.0,140.8363,140.8901,140.7645,140.8901,10263.0
2019-06-04 15:25:00,157.09,157.27,157.08,157.21,11111.0,140.9081,141.0695,140.8991,141.0157,11111.0
2019-06-04 15:30:00,157.21,157.25,157.04,157.07,14431.0,141.0157,141.0516,140.8632,140.8901,14431.0
2019-06-04 15:35:00,157.07,157.08,156.81,156.85,14036.0,140.8901,140.8991,140.6569,140.6928,14036.0
2019-06-04 15:40:00,156.86,156.88,156.63,156.66,19788.0,140.7018,140.7197,140.4954,140.5224,19788.0
2019-06-04 15:45:00,156.64,156.8,156.58,156.71,16473.0,140.5044,140.6479,140.4506,140.5672,16473.0
2019-06-04 15:50:00,156.68,156.85,156.65,156.79,25302.0,140.5403,140.6928,140.5134,140.639,25302.0
2019-06-04 15:55:00,156.78,157.16,156.62,157.06,70051.0,140.63,140.9708,140.4865,140.8812,70051.0
2019-06-05 09:30:00,158.07,158.6,157.77,158.6,7271.0,141.7871,142.2625,141.518,142.2625,7271.0
2019-06-05 09:35:00,158.37,158.38,157.3,157.66,32485.0,142.0562,142.0652,141.0964,141.4193,32485.0
2019-06-05 09:40:00,157.72,157.72,156.8,156.8,18441.0,141.4732,141.4732,140.6479,140.6479,18441.0
2019-06-05 09:45:00,156.75,156.75,155.92,156.02,15622.0,140.6031,140.6031,139.8586,139.9483,15622.0
2019-06-05 09:50:00,156.03,156.16,155.78,156.11,15646.0,139.9573,140.0739,139.733,140.029,15646.0
2019-06-05 09:55:00,156.23,156.76,156.18,156.75,7000.0,140.1366,140.6121,140.0918,140.6031,7000.0
2019-06-05 10:00:00,157.09,157.29,156.83,156.89,7353.0,140.9081,141.0875,140.6748,140.7287,7353.0
2019-06-05 10:05:00,156.93,156.93,156.18,156.46,31685.0,140.7645,140.7645,140.0918,140.343,31685.0
2019-06-05 10:10:00,156.49,156.77,156.4,156.45,18059.0,140.3699,140.621,140.2891,140.334,18059.0
2019-06-05 10:15:00,156.35,156.37,155.98,156.08,10093.0,140.2443,140.2622,139.9124,140.0021,10093.0
2019-06-05 10:20:00,156.15,156.33,155.91,156.25,14516.0,140.0649,140.2263,139.8496,140.1546,14516.0
2019-06-05 10:25:00,156.37,156.41,156.17,156.17,4972.0,140.2622,140.2981,140.0828,140.0828,4972.0
2019-06-05 10:30:00,156.12,156.14,155.61,155.8,7970.0,140.038,140.0559,139.5805,139.7509,7970.0
2019-06-05 10:35:00,155.77,155.9,155.69,155.8,3874.0,139.724,139.8406,139.6523,139.7509,3874.0
2019-06-05 10:40:00,155.75,155.89,155.48,155.55,11340.0,139.7061,139.8317,139.4639,139.5267,11340.0
2019-06-05 10:45:00,155.42,155.54,155.12,155.18,8905.0,139.4101,139.5177,139.141,139.1948,8905.0
2019-06-05 10:50:00,155.18,155.36,155.13,155.36,6706.0,139.1948,139.3563,139.15,139.3563,6706.0
2019-06-05 10:55:00,155.33,155.37,155.09,155.32,6157.0,139.3294,139.3652,139.1141,139.3204,6157.0
2019-06-05 11:00:00,155.28,156.03,155.26,155.91,10796.0,139.2845,139.9573,139.2666,139.8496,10796.0
2019-06-05 11:05:00,155.97,155.97,155.43,155.53,22957.0,139.9034,139.9034,139.4191,139.5088,22957.0
2019-06-05 11:10:00,155.5,155.91,155.49,155.76,39499.0,139.4818,139.8496,139.4729,139.7151,39499.0
2019-06-05 11:15:00,155.76,156.28,155.53,156.22,21563.0,139.7151,140.1815,139.5088,140.1277,21563.0
2019-06-05 11:20:00,156.28,156.61,156.14,156.61,8650.0,140.1815,140.4775,140.0559,140.4775,8650.0
2019-06-05 11:25:00,156.56,156.72,156.37,156.48,4209.0,140.4327,140.5762,140.2622,140.3609,4209.0
2019-06-05 11:30:00,156.5,156.66,156.5,156.5,5450.0,140.3788,140.5224,140.3788,140.3788,5450.0
2019-06-05 11:35:00,156.45,156.72,156.42,156.61,2940.0,140.334,140.5762,140.3071,140.4775,2940.0
2019-06-05 11:40:00,156.52,156.61,156.52,156.58,1764.0,140.3968,140.4775,140.3968,140.4506,1764.0
2019-06-05 11:45:00,156.58,156.83,156.52,156.55,2832.0,140.4506,140.6748,140.3968,140.4237,2832.0
2019-06-05 11:50:00,156.53,156.73,156.46,156.53,2400.0,140.4057,140.5851,140.343,140.4057,2400.0
2019-06-05 11:55:00,156.58,156.81,156.46,156.81,7696.0,140.4506,140.6569,140.343,140.6569,7696.0
2019-06-05 12:00:00,156.75,156.87,156.75,156.83,2042.0,140.6031,140.7107,140.6031,140.6748,2042.0
2019-06-05 12:05:00,156.89,156.89,156.57,156.57,1908.0,140.7287,140.7287,140.4416,140.4416,1908.0
2019-06-05 12:10:00,156.65,156.72,156.46,156.46,2200.0,140.5134,140.5762,140.343,140.343,2200.0
2019-06-05 12:15:00,156.53,156.53,156.39,156.39,1500.0,140.4057,140.4057,140.2802,140.2802,1500.0
2019-06-05 12:20:00,156.47,156.67,156.47,156.63,3055.0,140.3519,140.5313,140.3519,140.4954,3055.0
2019-06-05 12:25:00,156.64,156.77,156.54,156.77,1781.0,140.5044,140.621,140.4147,140.621,1781.0
2019-06-05 12:30:00,156.72,156.73,156.13,156.21,5669.0,140.5762,140.5851,140.047,140.1187,5669.0
2019-06-05 12:35:00,156.18,156.41,156.15,156.41,2216.0,140.0918,140.2981,140.0649,140.2981,2216.0
2019-06-05 12:40:00,156.4,156.52,156.39,156.5,2419.0,140.2891,140.3968,140.2802,140.3788,2419.0
2019-06-05 12:45:00,156.55,156.68,156.4,156.59,2642.0,140.4237,140.5403,140.2891,140.4596,2642.0
2019-06-05 12:50:00,156.64,156.9,156.64,156.83,2883.0,140.5044,140.7376,140.5044,140.6748,2883.0
2019-06-05 12:55:00,156.86,157.01,156.86,156.93,4423.0,140.7018,140.8363,140.7018,140.7645,4423.0
2019-06-05 13:00:00,156.94,157.09,156.9,157.08,11600.0,140.7735,140.9081,140.7376,140.8991,11600.0
2019-06-05 13:05:00,157.04,157.32,157.03,157.32,2859.0,140.8632,141.1144,140.8542,141.1144,2859.0
2019-06-05 13:10:00,157.27,157.28,157.2,157.22,1700.0,141.0695,141.0785,141.0067,141.0247,1700.0
2019-06-05 13:15:00,157.18,157.3,157.15,157.22,3624.0,140.9888,141.0964,140.9619,141.0247,3624.0
2019-06-05 13:20:00,157.22,157.3,157.19,157.19,1758.0,141.0247,141.0964,140.9978,140.9978,1758.0
2019-06-05 13:25:00,157.25,157.3,157.05,157.06,2534.0,141.0516,141.0964,140.8722,140.8812,2534.0
2019-06-05 13:30:00,157.11,157.16,156.93,156.98,2808.0,140.926,140.9708,140.7645,140.8094,2808.0
2019-06-05 13:35:00,157.03,157.24,156.97,157.2,2420.0,140.8542,141.0426,140.8004,141.0067,2420.0
2019-06-05 13:40:00,157.2,157.39,157.2,157.39,1900.0,141.0067,141.1772,141.0067,141.1772,1900.0
2019-06-05 13:45:00,157.4,157.4,157.09,157.09,2851.0,141.1861,141.1861,140.9081,140.9081,2851.0
2019-06-05 13:50:00,157.1,157.2,157.1,157.16,1600.0,140.917,141.0067,140.917,140.9708,1600.0
2019-06-05 13:55:00,157.1,157.17,157.07,157.13,5411.0,140.917,140.9798,140.8901,140.9439,5411.0
2019-06-05 14:00:00,157.14,157.14,156.86,156.9,3542.0,140.9529,140.9529,140.7018,140.7376,3542.0
2019-06-05 14:05:00,156.92,157.07,156.91,156.97,8356.0,140.7556,140.8901,140.7466,140.8004,8356.0
2019-06-05 14:10:00,156.95,157.07,156.66,156.77,31765.0,140.7825,140.8901,140.5224,140.621,31765.0
2019-06-05 14:15:00,156.81,156.81,156.52,156.53,5502.0,140.6569,140.6569,140.3968,140.4057,5502.0
2019-06-05 14:20:00,156.53,156.59,156.5,156.54,1900.0,140.4057,140.4596,140.3788,140.4147,1900.0
2019-06-05 14:25:00,156.59,156.63,156.41,156.52,2990.0,140.4596,140.4954,140.2981,140.3968,2990.0
2019-06-05 14:30:00,156.46,156.51,156.44,156.45,2926.0,140.343,140.3878,140.325,140.334,2926.0
2019-06-05 14:35:00,156.43,156.57,156.43,156.45,3877.0,140.316,140.4416,140.316,140.334,3877.0
2019-06-05 14:40:00,156.47,156.59,156.36,156.59,4244.0,140.3519,140.4596,140.2533,140.4596,4244.0
2019-06-05 14:45:00,156.64,156.73,156.51,156.51,2507.0,140.5044,140.5851,140.3878,140.3878,2507.0
2019-06-05 14:50:00,156.51,156.57,156.34,156.34,4938.0,140.3878,140.4416,140.2353,140.2353,4938.0
2019-06-05 14:55:00,156.28,156.34,156.1,156.15,8327.0,140.1815,140.2353,140.02,140.0649,8327.0
2019-06-05 15:00:00,156.14,156.19,156.02,156.07,10347.0,140.0559,140.1008,139.9483,139.9931,10347.0
2019-06-05 15:05:00,156.03,156.1,155.79,155.91,7318.0,139.9573,140.02,139.742,139.8496,7318.0
2019-06-05 15:10:00,155.93,156.36,155.9,156.26,8233.0,139.8676,140.2533,139.8406,140.1636,8233.0
2019-06-05 15:15:00,156.28,156.44,156.21,156.42,5516.0,140.1815,140.325,140.1187,140.3071,5516.0
2019-06-05 15:20:00,156.41,156.58,156.34,156.58,3742.0,140.2981,140.4506,140.2353,140.4506,3742.0
2019-06-05 15:25:00,156.51,156.57,156.44,156.52,5541.0,140.3878,140.4416,140.325,140.3968,5541.0
2019-06-05 15:30:00,156.5,156.51,155.92,155.94,12378.0,140.3788,140.3878,139.8586,139.8765,12378.0
2019-06-05 15:35:00,155.98,156.23,155.81,156.2,12834.0,139.9124,140.1366,139.7599,140.1097,12834.0
2019-06-05 15:40:00,156.18,156.43,156.17,156.38,8512.0,140.0918,140.316,140.0828,140.2712,8512.0
2019-06-05 15:45:00,156.41,156.73,156.41,156.68,8271.0,140.2981,140.5851,140.2981,140.5403,8271.0
2019-06-05 15:50:00,156.7,157.25,156.67,157.22,16799.0,140.5582,141.0516,140.5313,141.0247,16799.0
2019-06-05 15:55:00,157.24,157.3,157.01,157.13,58410.0,141.0426,141.0964,140.8363,140.9439,58410.0
2019-06-06 09:30:00,157.53,157.86,157.03,157.86,8354.0,141.3027,141.5987,140.8542,141.5987,8354.0
2019-06-06 09:35:00,156.92,158.5,156.92,158.14,4402.0,140.7556,142.1728,140.7556,141.8499,4402.0
2019-06-06 09:40:00,157.96,158.22,157.87,158.08,7185.0,141.6884,141.9217,141.6077,141.7961,7185.0
2019-06-06 09:45:00,157.96,157.98,157.66,157.76,5740.0,141.6884,141.7064,141.4193,141.509,5740.0
2019-06-06 09:50:00,157.77,157.95,157.31,157.41,3930.0,141.518,141.6795,141.1054,141.1951,3930.0
2019-06-06 09:55:00,157.47,157.48,157.08,157.29,16496.0,141.2489,141.2579,140.8991,141.0875,16496.0
2019-06-06 10:00:00,157.3,157.31,156.62,156.62,7316.0,141.0964,141.1054,140.4865,140.4865,7316.0
2019-06-06 10:05:00,156.54,156.57,156.17,156.26,8035.0,140.4147,140.4416,140.0828,140.1636,8035.0
2019-06-06 10:10:00,156.37,156.38,156.05,156.06,2860.0,140.2622,140.2712,139.9752,139.9842,2860.0
2019-06-06 10:15:00,155.99,156.0,155.32,155.48,5100.0,139.9214,139.9303,139.3204,139.4639,5100.0
2019-06-06 10:20:00,155.49,155.69,155.16,155.16,9012.0,139.4729,139.6523,139.1769,139.1769,9012.0
2019-06-06 10:25:00,155.16,155.36,154.82,154.85,7081.0,139.1769,139.3563,138.8719,138.8988,7081.0
2019-06-06 10:30:00,154.94,155.08,154.59,154.89,7846.0,138.9795,139.1051,138.6656,138.9347,7846.0
2019-06-06 10:35:00,154.89,155.19,154.83,154.98,9940.0,138.9347,139.2038,138.8809,139.0154,9940.0
2019-06-06 10:40:00,155.09,155.17,154.86,155.16,13552.0,139.1141,139.1858,138.9078,139.1769,13552.0
2019-06-06 10:45:00,155.16,155.2,154.87,155.2,19975.0,139.1769,139.2128,138.9167,139.2128,19975.0
2019-06-06 10:50:00,155.11,155.46,155.05,155.21,28607.0,139.132,139.446,139.0782,139.2217,28607.0
2019-06-06 10:55:00,155.2,155.24,154.92,155.02,4505.0,139.2128,139.2486,138.9616,139.0513,4505.0
2019-06-06 11:00:00,155.06,155.08,154.87,154.9,5826.0,139.0872,139.1051,138.9167,138.9437,5826.0
2019-06-06 11:05:00,154.86,154.98,154.8,154.95,10704.0,138.9078,139.0154,138.854,138.9885,10704.0
2019-06-06 11:10:00,154.99,155.03,154.87,154.91,4200.0,139.0244,139.0603,138.9167,138.9526,4200.0
2019-06-06 11:15:00,154.91,155.54,154.91,155.5,10127.0,138.9526,139.5177,138.9526,139.4818,10127.0
2019-06-06 11:20:00,155.46,155.54,155.3,155.48,6600.0,139.446,139.5177,139.3024,139.4639,6600.0
2019-06-06 11:25:00,155.52,155.91,155.5,155.86,19962.0,139.4998,139.8496,139.4818,139.8048,19962.0
2019-06-06 11:30:00,155.91,155.95,155.74,155.85,3675.0,139.8496,139.8855,139.6971,139.7958,3675.0
2019-06-06 11:35:00,155.86,155.92,155.64,155.64,3324.0,139.8048,139.8586,139.6074,139.6074,3324.0
2019-06-06 11:40:00,155.62,155.93,155.58,155.61,8591.0,139.5895,139.8676,139.5536,139.5805,8591.0
2019-06-06 11:45:00,155.64,155.71,155.08,155.14,5481.0,139.6074,139.6702,139.1051,139.1589,5481.0
2019-06-06 11:50:00,155.15,155.19,154.71,154.86,8463.0,139.1679,139.2038,138.7732,138.9078,8463.0
2019-06-06 11:55:00,154.86,154.86,154.43,154.46,12924.0,138.9078,138.9078,138.5221,138.549,12924.0
2019-06-06 12:00:00,154.52,154.96,154.4,154.73,11189.0,138.6028,138.9975,138.4952,138.7912,11189.0
2019-06-06 12:05:00,154.79,154.91,154.77,154.83,4323.0,138.845,138.9526,138.827,138.8809,4323.0
2019-06-06 12:10:00,154.64,154.83,154.64,154.83,2048.0,138.7104,138.8809,138.7104,138.8809,2048.0
2019-06-06 12:15:00,154.84,155.1,154.84,155.1,3451.0,138.8898,139.1231,138.8898,139.1231,3451.0
2019-06-06 12:20:00,155.1,155.12,154.95,155.01,1200.0,139.1231,139.141,138.9885,139.0423,1200.0
2019-06-06 12:25:00,154.95,155.07,154.88,154.88,2265.0,138.9885,139.0961,138.9257,138.9257,2265.0
2019-06-06 12:30:00,154.94,155.26,154.91,155.21,4276.0,138.9795,139.2666,138.9526,139.2217,4276.0
2019-06-06 12:35:00,155.26,155.26,155.06,155.06,1849.0,139.2666,139.2666,139.0872,139.0872,1849.0
2019-06-06 12:40:00,155.07,155.1,155.06,155.08,2150.0,139.0961,139.1231,139.0872,139.1051,2150.0
2019-06-06 12:45:00,155.12,155.33,155.12,155.33,2329.0,139.141,139.3294,139.141,139.3294,2329.0
2019-06-06 12:50:00,155.3,155.32,155.15,155.21,4240.0,139.3024,139.3204,139.1679,139.2217,4240.0
2019-06-06 12:55:00,155.15,155.15,155.08,155.09,900.0,139.1679,139.1679,139.1051,139.1141,900.0
2019-06-06 13:00:00,155.15,155.21,155.15,155.15,1707.0,139.1679,139.2217,139.1679,139.1679,1707.0
2019-06-06 13:05:00,155.18,155.19,154.99,154.99,1394.0,139.1948,139.2038,139.0244,139.0244,1394.0
2019-06-06 13:10:00,154.97,155.22,154.81,155.2,7428.0,139.0064,139.2307,138.8629,139.2128,7428.0
2019-06-06 13:15:00,155.16,155.31,155.16,155.16,2050.0,139.1769,139.3114,139.1769,139.1769,2050.0
2019-06-06 13:20:00,155.18,155.18,155.08,155.16,2000.0,139.1948,139.1948,139.1051,139.1769,2000.0
2019-06-06 13:25:00,155.13,155.19,155.11,155.11,2853.0,139.15,139.2038,139.132,139.132,2853.0
2019-06-06 13:30:00,155.12,155.19,155.09,155.09,3049.0,139.141,139.2038,139.1141,139.1141,3049.0
2019-06-06 13:35:00,155.07,155.07,154.93,154.94,2010.0,139.0961,139.0961,138.9706,138.9795,2010.0
2019-06-06 13:40:00,154.92,155.01,154.84,154.94,6039.0,138.9616,139.0423,138.8898,138.9795,6039.0
2019-06-06 13:45:00,154.91,154.95,154.88,154.93,1807.0,138.9526,138.9885,138.9257,138.9706,1807.0
2019-06-06 13:50:00,154.92,154.92,154.86,154.91,1334.0,138.9616,138.9616,138.9078,138.9526,1334.0
2019-06-06 13:55:00,154.96,154.97,154.9,154.96,925.0,138.9975,139.0064,138.9437,138.9975,925.0
2019-06-06 14:00:00,154.94,155.1,154.88,155.08,3356.0,138.9795,139.1231,138.9257,139.1051,3356.0
2019-06-06 14:05:00,155.05,155.05,155.0,155.0,200.0,139.0782,139.0782,139.0334,139.0334,200.0
2019-06-06 14:10:00,155.06,155.22,155.06,155.2,5521.0,139.0872,139.2307,139.0872,139.2128,5521.0
2019-06-06 14:15:00,155.22,155.34,155.14,155.34,1110.0,139.2307,139.3383,139.1589,139.3383,1110.0
2019-06-06 14:20:00,155.36,155.5,155.36,155.5,1526.0,139.3563,139.4818,139.3563,139.4818,1526.0
2019-06-06 14:25:00,155.47,155.5,155.42,155.49,1521.0,139.4549,139.4818,139.4101,139.4729,1521.0
2019-06-06 14:30:00,155.5,156.68,155.49,156.44,16079.0,139.4818,140.5403,139.4729,140.325,16079.0
2019-06-06 14:35:00,156.34,156.58,156.11,156.19,6224.0,140.2353,140.4506,140.029,140.1008,6224.0
2019-06-06 14:40:00,156.08,156.4,156.04,156.4,1754.0,140.0021,140.2891,139.9662,140.2891,1754.0
2019-06-06 14:45:00,156.36,156.36,156.17,156.17,1200.0,140.2533,140.2533,140.0828,140.0828,1200.0
2019-06-06 14:50:00,156.21,156.32,156.02,156.08,3561.0,140.1187,140.2174,139.9483,140.0021,3561.0
2019-06-06 14:55:00,156.09,156.2,155.96,155.96,4410.0,140.0111,140.1097,139.8945,139.8945,4410.0
2019-06-06 15:00:00,156.02,156.13,155.96,156.13,4115.0,139.9483,140.047,139.8945,140.047,4115.0
2019-06-06 15:05:00,156.05,156.13,155.99,156.08,2837.0,139.9752,140.047,139.9214,140.0021,2837.0
2019-06-06 15:10:00,156.09,156.25,156.08,156.25,2100.0,140.0111,140.1546,140.0021,140.1546,2100.0
2019-06-06 15:15:00,156.24,156.49,156.2,156.49,4600.0,140.1456,140.3699,140.1097,140.3699,4600.0
2019-06-06 15:20:00,156.56,156.56,156.36,156.39,2559.0,140.4327,140.4327,140.2533,140.2802,2559.0
2019-06-06 15:25:00,156.41,156.46,156.36,156.42,3600.0,140.2981,140.343,140.2533,140.3071,3600.0
2019-06-06 15:30:00,156.39,156.78,156.31,156.77,7614.0,140.2802,140.63,140.2084,140.621,7614.0
2019-06-06 15:35:00,156.71,156.73,156.38,156.44,11582.0,140.5672,140.5851,140.2712,140.325,11582.0
2019-06-06 15:40:00,156.4,156.43,156.05,156.09,12784.0,140.2891,140.316,139.9752,140.0111,12784.0
2019-06-06 15:45:00,156.11,156.42,156.1,156.31,9796.0,140.029,140.3071,140.02,140.2084,9796.0
2019-06-06 15:50:00,156.36,156.54,156.29,156.32,12319.0,140.2533,140.4147,140.1905,140.2174,12319.0
2019-06-06 15:55:00,156.31,156.35,156.07,156.18,34514.0,140.2084,140.2443,139.9931,140.0918,34514.0
2019-06-07 09:30:00,157.31,157.43,156.8,157.33,12286.0,141.1054,141.213,140.6479,141.1233,12286.0
2019-06-07 09:35:00,157.33,157.39,156.51,156.95,8935.0,141.1233,141.1772,140.3878,140.7825,8935.0
2019-06-07 09:40:00,156.74,156.9,156.18,156.18,3478.0,140.5941,140.7376,140.0918,140.0918,3478.0
2019-06-07 09:45:00,156.06,156.5,155.29,155.42,9518.0,139.9842,140.3788,139.2935,139.4101,9518.0
2019-06-07 09:50:00,155.34,156.22,155.34,156.1,7758.0,139.3383,140.1277,139.3383,140.02,7758.0
2019-06-07 09:55:00,156.09,156.11,155.87,156.03,7176.0,140.0111,140.029,139.8137,139.9573,7176.0
2019-06-07 10:00:00,156.06,156.27,156.0,156.19,5863.0,139.9842,140.1725,139.9303,140.1008,5863.0
2019-06-07 10:05:00,156.25,156.44,156.14,156.17,8930.0,140.1546,140.325,140.0559,140.0828,8930.0
2019-06-07 10:10:00,156.21,156.76,156.12,156.67,27587.0,140.1187,140.6121,140.038,140.5313,27587.0
2019-06-07 10:15:00,156.72,157.08,156.68,156.76,5890.0,140.5762,140.8991,140.5403,140.6121,5890.0
2019-06-07 10:20:00,156.75,156.93,156.43,156.55,5619.0,140.6031,140.7645,140.316,140.4237,5619.0
2019-06-07 10:25:00,156.55,157.01,156.48,157.01,8321.0,140.4237,140.8363,140.3609,140.8363,8321.0
2019-06-07 10:30:00,156.89,157.16,156.88,157.16,5548.0,140.7287,140.9708,140.7197,140.9708,5548.0
2019-06-07 10:35:00,157.21,157.23,156.91,157.0,6470.0,141.0157,141.0336,140.7466,140.8273,6470.0
2019-06-07 10:40:00,156.91,157.04,156.86,156.92,14000.0,140.7466,140.8632,140.7018,140.7556,14000.0
2019-06-07 10:45:00,156.97,157.24,156.88,157.2,8443.0,140.8004,141.0426,140.7197,141.0067,8443.0
2019-06-07 10:50:00,157.22,157.79,157.22,157.65,7681.0,141.0247,141.536,141.0247,141.4104,7681.0
2019-06-07 10:55:00,157.58,157.94,157.58,157.85,5441.0,141.3476,141.6705,141.3476,141.5898,5441.0
2019-06-07 11:00:00,157.94,158.11,157.72,157.72,6085.0,141.6705,141.823,141.4732,141.4732,6085.0
2019-06-07 11:05:00,157.81,157.82,157.64,157.74,5596.0,141.5539,141.5629,141.4014,141.4911,5596.0
2019-06-07 11:10:00,157.78,157.78,157.48,157.5,5290.0,141.527,141.527,141.2579,141.2758,5290.0
2019-06-07 11:15:00,157.5,157.66,157.5,157.59,4940.0,141.2758,141.4193,141.2758,141.3566,4940.0
2019-06-07 11:20:00,157.6,157.63,157.4,157.44,9453.0,141.3655,141.3924,141.1861,141.222,9453.0
2019-06-07 11:25:00,157.44,157.48,157.17,157.19,1600.0,141.222,141.2579,140.9798,140.9978,1600.0
2019-06-07 11:30:00,157.2,157.25,156.98,157.14,9154.0,141.0067,141.0516,140.8094,140.9529,9154.0
2019-06-07 11:35:00,157.21,157.32,157.0,157.13,3213.0,141.0157,141.1144,140.8273,140.9439,3213.0
2019-06-07 11:40:00,157.16,157.22,157.1,157.1,4047.0,140.9708,141.0247,140.917,140.917,4047.0
2019-06-07 11:45:00,157.15,157.2,156.94,157.2,2610.0,140.9619,141.0067,140.7735,141.0067,2610.0
2019-06-07 11:50:00,157.17,157.27,156.98,156.99,3061.0,140.9798,141.0695,140.8094,140.8184,3061.0
2019-06-07 11:55:00,157.07,157.17,156.87,156.96,3032.0,140.8901,140.9798,140.7107,140.7915,3032.0
2019-06-07 12:00:00,157.0,157.16,156.99,157.16,4500.0,140.8273,140.9708,140.8184,140.9708,4500.0
2019-06-07 12:05:00,157.16,157.45,157.13,157.44,5855.0,140.9708,141.231,140.9439,141.222,5855.0
2019-06-07 12:10:00,157.42,157.72,157.4,157.5,13301.0,141.2041,141.4732,141.1861,141.2758,13301.0
2019-06-07 12:15:00,157.56,157.67,157.54,157.58,3390.0,141.3296,141.4283,141.3117,141.3476,3390.0
2019-06-07 12:20:00,157.61,157.79,157.55,157.67,6731.0,141.3745,141.536,141.3207,141.4283,6731.0
2019-06-07 12:25:00,157.75,157.75,157.59,157.59,1862.0,141.5001,141.5001,141.3566,141.3566,1862.0
2019-06-07 12:30:00,157.63,157.68,157.61,157.61,2500.0,141.3924,141.4373,141.3745,141.3745,2500.0
2019-06-07 12:35:00,157.59,157.59,157.32,157.32,2788.0,141.3566,141.3566,141.1144,141.1144,2788.0
2019-06-07 12:40:00,157.41,157.63,157.41,157.58,3204.0,141.1951,141.3924,141.1951,141.3476,3204.0
2019-06-07 12:45:00,157.58,157.58,157.43,157.47,3100.0,141.3476,141.3476,141.213,141.2489,3100.0
2019-06-07 12:50:00,157.5,157.55,157.42,157.42,3810.0,141.2758,141.3207,141.2041,141.2041,3810.0
2019-06-07 12:55:00,157.48,157.61,157.48,157.55,4426.0,141.2579,141.3745,141.2579,141.3207,4426.0
2019-06-07 13:00:00,157.58,157.58,157.44,157.45,4601.0,141.3476,141.3476,141.222,141.231,4601.0
2019-06-07 13:05:00,157.46,157.5,157.38,157.38,7808.0,141.2399,141.2758,141.1682,141.1682,7808.0
2019-06-07 13:10:00,157.38,157.41,157.18,157.3,13193.0,141.1682,141.1951,140.9888,141.0964,13193.0
2019-06-07 13:15:00,157.33,157.59,157.33,157.52,9650.0,141.1233,141.3566,141.1233,141.2938,9650.0
2019-06-07 13:20:00,157.47,157.52,157.12,157.22,4101.0,141.2489,141.2938,140.935,141.0247,4101.0
2019-06-07 13:25:00,157.27,157.28,157.18,157.23,2200.0,141.0695,141.0785,140.9888,141.0336,2200.0
2019-06-07 13:30:00,157.24,157.31,157.22,157.25,3200.0,141.0426,141.1054,141.0247,141.0516,3200.0
2019-06-07 13:35:00,157.3,157.53,157.28,157.44,6139.0,141.0964,141.3027,141.0785,141.222,6139.0
2019-06-07 13:40:00,157.48,157.5,157.27,157.32,8146.0,141.2579,141.2758,141.0695,141.1144,8146.0
2019-06-07 13:45:00,157.34,157.34,157.17,157.17,2800.0,141.1323,141.1323,140.9798,140.9798,2800.0
2019-06-07 13:50:00,157.18,157.27,157.17,157.24,2500.0,140.9888,141.0695,140.9798,141.0426,2500.0
2019-06-07 13:55:00,157.2,157.43,157.14,157.43,4055.0,141.0067,141.213,140.9529,141.213,4055.0
2019-06-07 14:00:00,157.41,157.5,157.4,157.47,2742.0,141.1951,141.2758,141.1861,141.2489,2742.0
2019-06-07 14:05:00,157.49,157.5,157.31,157.4,4059.0,141.2669,141.2758,141.1054,141.1861,4059.0
2019-06-07 14:10:00,157.41,157.55,157.35,157.52,3673.0,141.1951,141.3207,141.1413,141.2938,3673.0
2019-06-07 14:15:00,157.52,157.54,157.38,157.38,10100.0,141.2938,141.3117,141.1682,141.1682,10100.0
2019-06-07 14:20:00,157.39,157.42,157.22,157.42,4300.0,141.1772,141.2041,141.0247,141.2041,4300.0
2019-06-07 14:25:00,157.42,157.43,157.26,157.29,1670.0,141.2041,141.213,141.0605,141.0875,1670.0
2019-06-07 14:30:00,157.28,157.41,157.28,157.41,3750.0,141.0785,141.1951,141.0785,141.1951,3750.0
2019-06-07 14:35:00,157.44,157.56,157.37,157.39,16807.0,141.222,141.3296,141.1592,141.1772,16807.0
2019-06-07 14:40:00,157.42,157.45,157.28,157.28,3110.0,141.2041,141.231,141.0785,141.0785,3110.0
2019-06-07 14:45:00,157.27,157.28,157.05,157.06,4402.0,141.0695,141.0785,140.8722,140.8812,4402.0
2019-06-07 14:50:00,157.02,157.13,156.93,157.08,3928.0,140.8453,140.9439,140.7645,140.8991,3928.0
2019-06-07 14:55:00,157.03,157.19,157.03,157.19,3971.0,140.8542,140.9978,140.8542,140.9978,3971.0
2019-06-07 15:00:00,157.2,157.45,157.17,157.36,9605.0,141.0067,141.231,140.9798,141.1502,9605.0
2019-06-07 15:05:00,157.36,157.41,157.21,157.21,7024.0,141.1502,141.1951,141.0157,141.0157,7024.0
2019-06-07 15:10:00,157.24,157.49,157.15,157.43,4543.0,141.0426,141.2669,140.9619,141.213,4543.0
2019-06-07 15:15:00,157.35,157.43,157.24,157.26,3750.0,141.1413,141.213,141.0426,141.0605,3750.0
2019-06-07 15:20:00,157.16,157.43,157.16,157.38,3500.0,140.9708,141.213,140.9708,141.1682,3500.0
2019-06-07 15:25:00,157.39,157.57,157.39,157.53,4557.0,141.1772,141.3386,141.1772,141.3027,4557.0
2019-06-07 15:30:00,157.53,157.54,157.25,157.3,4800.0,141.3027,141.3117,141.0516,141.0964,4800.0
2019-06-07 15:35:00,157.25,157.28,157.21,157.25,4561.0,141.0516,141.0785,141.0157,141.0516,4561.0
2019-06-07 15:40:00,157.26,157.29,157.12,157.17,7910.0,141.0605,141.0875,140.935,140.9798,7910.0
2019-06-07 15:45:00,157.08,157.18,156.98,157.15,9152.0,140.8991,140.9888,140.8094,140.9619,9152.0
2019-06-07 15:50:00,157.14,157.15,156.96,157.1,14417.0,140.9529,140.9619,140.7915,140.917,14417.0
2019-06-07 15:55:00,157.1,157.24,156.97,157.07,52317.0,140.917,141.0426,140.8004,140.8901,52317.0
2019-06-10 09:30:00,158.06,158.71,158.06,158.46,14062.0,141.7781,142.3612,141.7781,142.1369,14062.0
2019-06-10 09:35:00,158.51,159.04,158.51,158.72,3400.0,142.1818,142.6572,142.1818,142.3702,3400.0
2019-06-10 09:40:00,158.77,158.9,158.53,158.59,7890.0,142.415,142.5316,142.1997,142.2535,7890.0
2019-06-10 09:45:00,158.67,159.1,158.67,158.87,4045.0,142.3253,142.711,142.3253,142.5047,4045.0
2019-06-10 09:50:00,158.82,159.23,158.77,158.96,4764.0,142.4599,142.8276,142.415,142.5854,4764.0
2019-06-10 09:55:00,159.03,159.26,159.03,159.2,2400.0,142.6482,142.8545,142.6482,142.8007,2400.0
2019-06-10 10:00:00,159.25,159.59,159.19,159.51,6908.0,142.8456,143.1505,142.7917,143.0788,6908.0
2019-06-10 10:05:00,159.47,159.6,159.36,159.44,4100.0,143.0429,143.1595,142.9442,143.016,4100.0
2019-06-10 10:10:00,159.4,159.47,159.0,159.35,5852.0,142.9801,143.0429,142.6213,142.9353,5852.0
2019-06-10 10:15:00,159.42,159.45,159.34,159.36,1098.0,142.998,143.025,142.9263,142.9442,1098.0
2019-06-10 10:20:00,159.42,159.84,159.42,159.76,3115.0,142.998,143.3748,142.998,143.303,3115.0
2019-06-10 10:25:00,159.74,159.83,159.59,159.76,1200.0,143.2851,143.3658,143.1505,143.303,1200.0
2019-06-10 10:30:00,159.71,159.9,159.71,159.78,2872.0,143.2582,143.4286,143.2582,143.321,2872.0
2019-06-10 10:35:00,159.71,159.73,159.46,159.48,3124.0,143.2582,143.2761,143.0339,143.0519,3124.0
2019-06-10 10:40:00,159.6,159.73,159.6,159.71,1465.0,143.1595,143.2761,143.1595,143.2582,1465.0
2019-06-10 10:45:00,159.71,159.71,159.55,159.55,4566.0,143.2582,143.2582,143.1147,143.1147,4566.0
2019-06-10 10:50:00,159.54,159.71,159.45,159.67,2084.0,143.1057,143.2582,143.025,143.2223,2084.0
2019-06-10 10:55:00,159.65,159.74,159.59,159.66,817.0,143.2044,143.2851,143.1505,143.2133,817.0
2019-06-10 11:00:00,159.68,159.92,159.68,159.72,2027.0,143.2313,143.4465,143.2313,143.2671,2027.0
2019-06-10 11:05:00,159.67,159.88,159.63,159.88,2883.0,143.2223,143.4107,143.1864,143.4107,2883.0
2019-06-10 11:10:00,159.94,160.08,159.73,159.73,5176.0,143.4645,143.5901,143.2761,143.2761,5176.0
2019-06-10 11:15:00,159.67,159.72,159.44,159.49,1802.0,143.2223,143.2671,143.016,143.0608,1802.0
2019-06-10 11:20:00,159.48,159.48,159.26,159.31,4380.0,143.0519,143.0519,142.8545,142.8994,4380.0
2019-06-10 11:25:00,159.28,159.45,159.28,159.35,3900.0,142.8725,143.025,142.8725,142.9353,3900.0
2019-06-10 11:30:00,159.39,159.56,159.35,159.5,3732.0,142.9711,143.1236,142.9353,143.0698,3732.0
2019-06-10 11:35:00,159.51,159.56,159.35,159.41,3597.0,143.0788,143.1236,142.9353,142.9891,3597.0
2019-06-10 11:40:00,159.56,160.08,159.55,160.08,4200.0,143.1236,143.5901,143.1147,143.5901,4200.0
2019-06-10 11:45:00,160.09,160.09,159.96,160.05,1935.0,143.599,143.599,143.4824,143.5631,1935.0
2019-06-10 11:50:00,160.07,160.29,160.07,160.29,4278.0,143.5811,143.7784,143.5811,143.7784,4278.0
2019-06-10 11:55:00,160.3,160.43,160.18,160.43,2800.0,143.7874,143.904,143.6798,143.904,2800.0
2019-06-10 12:00:00,160.43,160.5,160.23,160.42,3750.0,143.904,143.9668,143.7246,143.895,3750.0
2019-06-10 12:05:00,160.41,160.44,160.24,160.25,3643.0,143.8861,143.913,143.7336,143.7425,3643.0
2019-06-10 12:10:00,160.17,160.24,160.0,160.07,5440.0,143.6708,143.7336,143.5183,143.5811,5440.0
2019-06-10 12:15:00,159.97,159.97,159.83,159.88,1951.0,143.4914,143.4914,143.3658,143.4107,1951.0
2019-06-10 12:20:00,159.87,160.02,159.76,159.76,4618.0,143.4017,143.5362,143.303,143.303,4618.0
2019-06-10 12:25:00,159.82,159.86,159.78,159.8,2337.0,143.3568,143.3927,143.321,143.3389,2337.0
2019-06-10 12:30:00,159.77,159.8,159.66,159.73,3700.0,143.312,143.3389,143.2133,143.2761,3700.0
2019-06-10 12:35:00,159.77,159.82,159.62,159.8,5065.0,143.312,143.3568,143.1774,143.3389,5065.0
2019-06-10 12:40:00,159.79,159.89,159.75,159.77,4886.0,143.3299,143.4196,143.2941,143.312,4886.0
2019-06-10 12:45:00,159.7,159.81,159.64,159.81,1700.0,143.2492,143.3479,143.1954,143.3479,1700.0
2019-06-10 12:50:00,159.78,159.91,159.77,159.9,3938.0,143.321,143.4376,143.312,143.4286,3938.0
2019-06-10 12:55:00,159.91,160.1,159.79,159.84,8299.0,143.4376,143.608,143.3299,143.3748,8299.0
2019-06-10 13:00:00,159.84,160.16,159.84,160.16,5620.0,143.3748,143.6618,143.3748,143.6618,5620.0
2019-06-10 13:05:00,160.12,160.12,159.96,159.96,700.0,143.6259,143.6259,143.4824,143.4824,700.0
2019-06-10 13:10:00,159.96,160.0,159.92,159.97,1454.0,143.4824,143.5183,143.4465,143.4914,1454.0
2019-06-10 13:15:00,159.95,160.03,159.93,160.03,1400.0,143.4734,143.5452,143.4555,143.5452,1400.0
2019-06-10 13:20:00,160.05,160.13,160.05,160.07,1600.0,143.5631,143.6349,143.5631,143.5811,1600.0
2019-06-10 13:25:00,160.09,160.1,159.84,159.89,2902.0,143.599,143.608,143.3748,143.4196,2902.0
2019-06-10 13:30:00,159.93,160.03,159.93,159.99,2829.0,143.4555,143.5452,143.4555,143.5093,2829.0
2019-06-10 13:35:00,160.08,160.13,160.04,160.08,800.0,143.5901,143.6349,143.5542,143.5901,800.0
2019-06-10 13:40:00,160.18,160.23,159.95,159.95,2034.0,143.6798,143.7246,143.4734,143.4734,2034.0
2019-06-10 13:45:00,159.82,159.82,159.68,159.68,1592.0,143.3568,143.3568,143.2313,143.2313,1592.0
2019-06-10 13:50:00,159.69,159.69,159.5,159.55,800.0,143.2402,143.2402,143.0698,143.1147,800.0
2019-06-10 13:55:00,159.53,159.66,159.53,159.66,2546.0,143.0967,143.2133,143.0967,143.2133,2546.0
2019-06-10 14:00:00,159.59,159.61,159.35,159.36,2800.0,143.1505,143.1685,142.9353,142.9442,2800.0
2019-06-10 14:05:00,159.37,159.46,159.36,159.4,2318.0,142.9532,143.0339,142.9442,142.9801,2318.0
2019-06-10 14:10:00,159.36,159.38,159.2,159.21,1500.0,142.9442,142.9622,142.8007,142.8097,1500.0
2019-06-10 14:15:00,159.2,159.2,159.09,159.12,1525.0,142.8007,142.8007,142.702,142.7289,1525.0
2019-06-10 14:20:00,159.2,159.26,159.08,159.2,6200.0,142.8007,142.8545,142.6931,142.8007,6200.0
2019-06-10 14:25:00,159.21,159.25,159.1,159.1,3650.0,142.8097,142.8456,142.711,142.711,3650.0
2019-06-10 14:30:00,159.14,159.29,159.13,159.28,9700.0,142.7469,142.8814,142.7379,142.8725,9700.0
2019-06-10 14:35:00,159.25,159.25,159.08,159.16,4945.0,142.8456,142.8456,142.6931,142.7648,4945.0
2019-06-10 14:40:00,159.15,159.23,159.03,159.17,5005.0,142.7559,142.8276,142.6482,142.7738,5005.0
2019-06-10 14:45:00,159.2,159.37,159.16,159.37,4501.0,142.8007,142.9532,142.7648,142.9532,4501.0
2019-06-10 14:50:00,159.37,159.37,159.14,159.14,6973.0,142.9532,142.9532,142.7469,142.7469,6973.0
2019-06-10 14:55:00,159.18,159.28,159.11,159.28,3600.0,142.7828,142.8725,142.72,142.8725,3600.0
2019-06-10 15:00:00,159.27,159.31,159.21,159.31,14039.0,142.8635,142.8994,142.8097,142.8994,14039.0
2019-06-10 15:05:00,159.28,159.28,159.06,159.15,18321.0,142.8725,142.8725,142.6751,142.7559,18321.0
2019-06-10 15:10:00,159.14,159.15,158.97,159.01,5240.0,142.7469,142.7559,142.5944,142.6303,5240.0
2019-06-10 15:15:00,159.04,159.1,158.96,159.03,4493.0,142.6572,142.711,142.5854,142.6482,4493.0
2019-06-10 15:20:00,159.04,159.12,158.95,159.04,4115.0,142.6572,142.7289,142.5765,142.6572,4115.0
2019-06-10 15:25:00,159.08,159.1,158.96,158.98,3900.0,142.6931,142.711,142.5854,142.6034,3900.0
2019-06-10 15:30:00,158.96,159.13,158.9,158.93,11619.0,142.5854,142.7379,142.5316,142.5585,11619.0
2019-06-10 15:35:00,158.9,159.08,158.83,158.96,12461.0,142.5316,142.6931,142.4688,142.5854,12461.0
2019-06-10 15:40:00,158.96,159.0,158.81,158.99,19248.0,142.5854,142.6213,142.4509,142.6123,19248.0
2019-06-10 15:45:00,159.0,159.01,158.77,158.91,14622.0,142.6213,142.6303,142.415,142.5406,14622.0
2019-06-10 15:50:00,158.91,159.21,158.86,159.04,28996.0,142.5406,142.8097,142.4957,142.6572,28996.0
2019-06-10 15:55:00,159.03,159.07,158.63,158.79,100347.0,142.6482,142.6841,142.2894,142.4329,100347.0
2019-06-11 09:30:00,161.02,161.43,160.33,160.67,16999.0,144.4332,144.801,143.8143,144.1193,16999.0
2019-06-11 09:35:00,160.45,161.2,160.45,160.93,6282.0,143.9219,144.5947,143.9219,144.3525,6282.0
2019-06-11 09:40:00,160.94,161.42,160.93,161.41,5900.0,144.3615,144.792,144.3525,144.7831,5900.0
2019-06-11 09:45:00,161.31,161.4,161.16,161.26,37666.0,144.6934,144.7741,144.5588,144.6485,37666.0
2019-06-11 09:50:00,161.29,161.32,160.86,161.03,9113.0,144.6754,144.7023,144.2897,144.4422,9113.0
2019-06-11 09:55:00,161.03,161.15,160.63,160.7,14695.0,144.4422,144.5498,144.0834,144.1462,14695.0
2019-06-11 10:00:00,160.74,160.95,160.67,160.71,14875.0,144.1821,144.3704,144.1193,144.1552,14875.0
2019-06-11 10:05:00,160.63,160.68,160.16,160.25,29195.0,144.0834,144.1283,143.6618,143.7425,29195.0
2019-06-11 10:10:00,160.25,160.41,159.95,160.41,14544.0,143.7425,143.8861,143.4734,143.8861,14544.0
2019-06-11 10:15:00,160.45,160.87,160.38,160.85,11483.0,143.9219,144.2987,143.8592,144.2807,11483.0
2019-06-11 10:20:00,160.93,161.17,160.85,161.02,13792.0,144.3525,144.5678,144.2807,144.4332,13792.0
2019-06-11 10:25:00,161.05,161.11,160.86,161.06,7999.0,144.4601,144.514,144.2897,144.4691,7999.0
2019-06-11 10:30:00,161.07,161.15,160.98,161.02,7480.0,144.4781,144.5498,144.3973,144.4332,7480.0
2019-06-11 10:35:00,161.02,161.02,160.75,160.84,9779.0,144.4332,144.4332,144.191,144.2718,9779.0
2019-06-11 10:40:00,160.81,160.82,160.46,160.51,4810.0,144.2449,144.2538,143.9309,143.9758,4810.0
2019-06-11 10:45:00,160.52,160.68,160.45,160.53,5832.0,143.9847,144.1283,143.9219,143.9937,5832.0
2019-06-11 10:50:00,160.5,160.58,160.3,160.43,5126.0,143.9668,144.0386,143.7874,143.904,5126.0
2019-06-11 10:55:00,160.42,160.42,160.07,160.17,5088.0,143.895,143.895,143.5811,143.6708,5088.0
2019-06-11 11:00:00,160.13,160.35,160.04,160.33,8468.0,143.6349,143.8322,143.5542,143.8143,8468.0
2019-06-11 11:05:00,160.36,160.48,160.31,160.4,7692.0,143.8412,143.9489,143.7964,143.8771,7692.0
2019-06-11 11:10:00,160.38,160.43,160.29,160.38,4612.0,143.8592,143.904,143.7784,143.8592,4612.0
2019-06-11 11:15:00,160.25,160.34,160.17,160.31,7815.0,143.7425,143.8233,143.6708,143.7964,7815.0
2019-06-11 11:20:00,160.32,160.5,160.32,160.5,5185.0,143.8053,143.9668,143.8053,143.9668,5185.0
2019-06-11 11:25:00,160.52,160.52,160.14,160.3,7416.0,143.9847,143.9847,143.6439,143.7874,7416.0
2019-06-11 11:30:00,160.25,160.31,160.17,160.17,3484.0,143.7425,143.7964,143.6708,143.6708,3484.0
2019-06-11 11:35:00,160.18,160.23,159.77,159.78,7191.0,143.6798,143.7246,143.312,143.321,7191.0
2019-06-11 11:40:00,159.76,159.88,159.72,159.85,6707.0,143.303,143.4107,143.2671,143.3838,6707.0
2019-06-11 11:45:00,159.78,159.83,159.59,159.65,2243.0,143.321,143.3658,143.1505,143.2044,2243.0
2019-06-11 11:50:00,159.57,159.65,159.25,159.43,4441.0,143.1326,143.2044,142.8456,143.007,4441.0
2019-06-11 11:55:00,159.4,159.56,159.29,159.48,5908.0,142.9801,143.1236,142.8814,143.0519,5908.0
2019-06-11 12:00:00,159.47,159.5,159.35,159.42,3526.0,143.0429,143.0698,142.9353,142.998,3526.0
2019-06-11 12:05:00,159.39,159.49,159.31,159.34,5211.0,142.9711,143.0608,142.8994,142.9263,5211.0
2019-06-11 12:10:00,159.35,159.41,159.32,159.32,3192.0,142.9353,142.9891,142.9083,142.9083,3192.0
2019-06-11 12:15:00,159.29,159.29,159.1,159.17,5570.0,142.8814,142.8814,142.711,142.7738,5570.0
2019-06-11 12:20:00,159.21,159.3,159.16,159.25,3408.0,142.8097,142.8904,142.7648,142.8456,3408.0
2019-06-11 12:25:00,159.28,159.28,159.1,159.22,2930.0,142.8725,142.8725,142.711,142.8186,2930.0
2019-06-11 12:30:00,159.16,159.24,159.16,159.22,6078.0,142.7648,142.8366,142.7648,142.8186,6078.0
2019-06-11 12:35:00,159.2,159.24,159.15,159.17,3983.0,142.8007,142.8366,142.7559,142.7738,3983.0
2019-06-11 12:40:00,159.19,159.33,159.09,159.29,8065.0,142.7917,142.9173,142.702,142.8814,8065.0
2019-06-11 12:45:00,159.32,159.43,159.1,159.1,6715.0,142.9083,143.007,142.711,142.711,6715.0
2019-06-11 12:50:00,159.18,159.26,159.12,159.2,1848.0,142.7828,142.8545,142.7289,142.8007,1848.0
2019-06-11 12:55:00,159.21,159.21,159.06,159.1,2743.0,142.8097,142.8097,142.6751,142.711,2743.0
2019-06-11 13:00:00,159.01,159.29,159.01,159.25,4686.0,142.6303,142.8814,142.6303,142.8456,4686.0
2019-06-11 13:05:00,159.21,159.25,159.12,159.25,1898.0,142.8097,142.8456,142.7289,142.8456,1898.0
2019-06-11 13:10:00,159.2,159.46,159.2,159.46,3969.0,142.8007,143.0339,142.8007,143.0339,3969.0
2019-06-11 13:15:00,159.5,159.51,159.34,159.39,2356.0,143.0698,143.0788,142.9263,142.9711,2356.0
2019-06-11 13:20:00,159.41,159.44,159.36,159.37,3500.0,142.9891,143.016,142.9442,142.9532,3500.0
2019-06-11 13:25:00,159.37,159.42,159.33,159.37,3394.0,142.9532,142.998,142.9173,142.9532,3394.0
2019-06-11 13:30:00,159.37,159.5,159.33,159.44,4500.0,142.9532,143.0698,142.9173,143.016,4500.0
2019-06-11 13:35:00,159.49,159.69,159.41,159.69,6351.0,143.0608,143.2402,142.9891,143.2402,6351.0
2019-06-11 13:40:00,159.74,159.88,159.73,159.83,3680.0,143.2851,143.4107,143.2761,143.3658,3680.0
2019-06-11 13:45:00,159.78,159.8,159.65,159.69,2575.0,143.321,143.3389,143.2044,143.2402,2575.0
2019-06-11 13:50:00,159.66,159.88,159.66,159.88,4835.0,143.2133,143.4107,143.2133,143.4107,4835.0
2019-06-11 13:55:00,159.88,160.02,159.88,160.0,3799.0,143.4107,143.5362,143.4107,143.5183,3799.0
2019-06-11 14:00:00,160.03,160.32,160.02,160.26,6375.0,143.5452,143.8053,143.5362,143.7515,6375.0
2019-06-11 14:05:00,160.2,160.2,160.05,160.05,2538.0,143.6977,143.6977,143.5631,143.5631,2538.0
2019-06-11 14:10:00,160.05,160.08,160.01,160.08,1799.0,143.5631,143.5901,143.5273,143.5901,1799.0
2019-06-11 14:15:00,160.11,160.23,160.05,160.05,3778.0,143.617,143.7246,143.5631,143.5631,3778.0
2019-06-11 14:20:00,160.03,160.04,159.98,160.04,2514.0,143.5452,143.5542,143.5004,143.5542,2514.0
2019-06-11 14:25:00,160.04,160.04,159.94,160.03,4129.0,143.5542,143.5542,143.4645,143.5452,4129.0
2019-06-11 14:30:00,160.0,160.0,159.87,159.88,4565.0,143.5183,143.5183,143.4017,143.4107,4565.0
2019-06-11 14:35:00,159.84,159.84,159.63,159.63,1608.0,143.3748,143.3748,143.1864,143.1864,1608.0
2019-06-11 14:40:00,159.41,159.5,159.23,159.47,5980.0,142.9891,143.0698,142.8276,143.0429,5980.0
2019-06-11 14:45:00,159.5,159.52,159.37,159.52,3451.0,143.0698,143.0877,142.9532,143.0877,3451.0
2019-06-11 14:50:00,159.58,159.65,159.44,159.48,8311.0,143.1416,143.2044,143.016,143.0519,8311.0
2019-06-11 14:55:00,159.44,159.52,159.2,159.28,13404.0,143.016,143.0877,142.8007,142.8725,13404.0
2019-06-11 15:00:00,159.25,159.28,159.03,159.03,7493.0,142.8456,142.8725,142.6482,142.6482,7493.0
2019-06-11 15:05:00,159.03,159.26,159.03,159.2,6782.0,142.6482,142.8545,142.6482,142.8007,6782.0
2019-06-11 15:10:00,159.2,159.2,159.03,159.03,5521.0,142.8007,142.8007,142.6482,142.6482,5521.0
2019-06-11 15:15:00,159.03,159.06,158.96,158.96,8847.0,142.6482,142.6751,142.5854,142.5854,8847.0
2019-06-11 15:20:00,158.93,159.28,158.93,159.02,32303.0,142.5585,142.8725,142.5585,142.6392,32303.0
2019-06-11 15:25:00,158.99,159.21,158.97,159.18,6540.0,142.6123,142.8097,142.5944,142.7828,6540.0
2019-06-11 15:30:00,159.17,159.5,159.17,159.5,10140.0,142.7738,143.0698,142.7738,143.0698,10140.0
2019-06-11 15:35:00,159.5,159.5,159.3,159.34,10532.0,143.0698,143.0698,142.8904,142.9263,10532.0
2019-06-11 15:40:00,159.32,159.39,159.3,159.35,11762.0,142.9083,142.9711,142.8904,142.9353,11762.0
2019-06-11 15:45:00,159.35,159.35,159.16,159.17,19838.0,142.9353,142.9353,142.7648,142.7738,19838.0
2019-06-11 15:50:00,159.14,159.15,158.85,159.1,24083.0,142.7469,142.7559,142.4868,142.711,24083.0
2019-06-11 15:55:00,159.1,159.26,158.95,159.07,58278.0,142.711,142.8545,142.5765,142.6841,58278.0
2019-06-12 09:30:00,158.85,159.51,158.44,158.68,21499.0,142.4868,143.0788,142.119,142.3343,21499.0
2019-06-12 09:35:00,158.44,158.81,158.44,158.71,8197.0,142.119,142.4509,142.119,142.3612,8197.0
2019-06-12 09:40:00,158.77,159.0,158.77,158.97,3142.0,142.415,142.6213,142.415,142.5944,3142.0
2019-06-12 09:45:00,158.86,158.94,158.76,158.81,10000.0,142.4957,142.5675,142.406,142.4509,10000.0
2019-06-12 09:50:00,158.76,158.85,158.37,158.39,17670.0,142.406,142.4868,142.0562,142.0741,17670.0
2019-06-12 09:55:00,158.32,158.43,157.89,158.16,2855.0,142.0114,142.11,141.6257,141.8678,2855.0
2019-06-12 10:00:00,158.24,158.44,158.13,158.37,2900.0,141.9396,142.119,141.8409,142.0562,2900.0
2019-06-12 10:05:00,158.28,158.28,157.76,157.76,2547.0,141.9755,141.9755,141.509,141.509,2547.0
2019-06-12 10:10:00,157.76,157.8,157.34,157.34,3858.0,141.509,141.5449,141.1323,141.1323,3858.0
2019-06-12 10:15:00,157.38,157.46,157.22,157.42,3271.0,141.1682,141.2399,141.0247,141.2041,3271.0
2019-06-12 10:20:00,157.48,157.66,157.45,157.45,2078.0,141.2579,141.4193,141.231,141.231,2078.0
2019-06-12 10:25:00,157.28,157.31,157.1,157.31,2000.0,141.0785,141.1054,140.917,141.1054,2000.0
2019-06-12 10:30:00,157.35,157.35,157.14,157.14,2344.0,141.1413,141.1413,140.9529,140.9529,2344.0
2019-06-12 10:35:00,157.19,157.45,157.19,157.45,1540.0,140.9978,141.231,140.9978,141.231,1540.0
2019-06-12 10:40:00,157.54,157.79,157.38,157.46,5456.0,141.3117,141.536,141.1682,141.2399,5456.0
2019-06-12 10:45:00,157.51,157.66,157.5,157.62,2500.0,141.2848,141.4193,141.2758,141.3835,2500.0
2019-06-12 10:50:00,157.63,157.85,157.54,157.54,4472.0,141.3924,141.5898,141.3117,141.3117,4472.0
2019-06-12 10:55:00,157.54,157.54,157.11,157.11,1112.0,141.3117,141.3117,140.926,140.926,1112.0
2019-06-12 11:00:00,157.03,157.19,156.9,156.96,4914.0,140.8542,140.9978,140.7376,140.7915,4914.0
2019-06-12 11:05:00,157.01,157.15,156.99,157.06,2874.0,140.8363,140.9619,140.8184,140.8812,2874.0
2019-06-12 11:10:00,156.99,157.09,156.86,156.86,2086.0,140.8184,140.9081,140.7018,140.7018,2086.0
2019-06-12 11:15:00,156.88,157.03,156.84,156.94,3631.0,140.7197,140.8542,140.6838,140.7735,3631.0
2019-06-12 11:20:00,156.97,157.04,156.78,157.02,3056.0,140.8004,140.8632,140.63,140.8453,3056.0
2019-06-12 11:25:00,157.04,157.15,157.03,157.13,1900.0,140.8632,140.9619,140.8542,140.9439,1900.0
2019-06-12 11:30:00,157.26,157.38,157.17,157.38,2258.0,141.0605,141.1682,140.9798,141.1682,2258.0
2019-06-12 11:35:00,157.29,157.3,157.05,157.2,3300.0,141.0875,141.0964,140.8722,141.0067,3300.0
2019-06-12 11:40:00,157.19,157.27,157.18,157.27,300.0,140.9978,141.0695,140.9888,141.0695,300.0
2019-06-12 11:45:00,157.29,157.33,157.2,157.21,2540.0,141.0875,141.1233,141.0067,141.0157,2540.0
2019-06-12 11:50:00,157.17,157.41,157.14,157.14,3022.0,140.9798,141.1951,140.9529,140.9529,3022.0
2019-06-12 11:55:00,157.16,157.27,157.15,157.24,3213.0,140.9708,141.0695,140.9619,141.0426,3213.0
2019-06-12 12:00:00,157.3,157.45,157.3,157.45,3426.0,141.0964,141.231,141.0964,141.231,3426.0
2019-06-12 12:05:00,157.48,157.55,157.47,157.47,4277.0,141.2579,141.3207,141.2489,141.2489,4277.0
2019-06-12 12:10:00,157.46,157.49,157.38,157.38,824.0,141.2399,141.2669,141.1682,141.1682,824.0
2019-06-12 12:15:00,157.39,157.54,157.39,157.54,1601.0,141.1772,141.3117,141.1772,141.3117,1601.0
2019-06-12 12:20:00,157.54,157.54,157.45,157.48,5249.0,141.3117,141.3117,141.231,141.2579,5249.0
2019-06-12 12:25:00,157.57,157.67,157.53,157.67,2408.0,141.3386,141.4283,141.3027,141.4283,2408.0
2019-06-12 12:30:00,157.69,157.71,157.64,157.7,4000.0,141.4463,141.4642,141.4014,141.4552,4000.0
2019-06-12 12:35:00,157.71,157.71,157.51,157.51,1696.0,141.4642,141.4642,141.2848,141.2848,1696.0
2019-06-12 12:40:00,157.52,157.57,157.52,157.57,2776.0,141.2938,141.3386,141.2938,141.3386,2776.0
2019-06-12 12:45:00,157.58,157.7,157.57,157.58,7916.0,141.3476,141.4552,141.3386,141.3476,7916.0
2019-06-12 12:50:00,157.61,157.61,157.46,157.55,5600.0,141.3745,141.3745,141.2399,141.3207,5600.0
2019-06-12 12:55:00,157.5,157.55,157.4,157.4,3600.0,141.2758,141.3207,141.1861,141.1861,3600.0
2019-06-12 13:00:00,157.44,157.52,157.44,157.5,1300.0,141.222,141.2938,141.222,141.2758,1300.0
2019-06-12 13:05:00,157.53,157.54,157.4,157.4,8795.0,141.3027,141.3117,141.1861,141.1861,8795.0
2019-06-12 13:10:00,157.35,157.41,157.3,157.35,2414.0,141.1413,141.1951,141.0964,141.1413,2414.0
2019-06-12 13:15:00,157.37,157.51,157.36,157.51,3036.0,141.1592,141.2848,141.1502,141.2848,3036.0
2019-06-12 13:20:00,157.54,157.61,157.48,157.55,6336.0,141.3117,141.3745,141.2579,141.3207,6336.0
2019-06-12 13:25:00,157.57,157.77,157.55,157.65,3452.0,141.3386,141.518,141.3207,141.4104,3452.0
2019-06-12 13:30:00,157.66,157.69,157.65,157.68,900.0,141.4193,141.4463,141.4104,141.4373,900.0
2019-06-12 13:35:00,157.69,157.79,157.69,157.78,1375.0,141.4463,141.536,141.4463,141.527,1375.0
2019-06-12 13:40:00,157.74,157.88,157.74,157.88,1455.0,141.4911,141.6167,141.4911,141.6167,1455.0
2019-06-12 13:45:00,157.89,158.12,157.89,158.07,5233.0,141.6257,141.832,141.6257,141.7871,5233.0
2019-06-12 13:50:00,158.08,158.09,158.03,158.06,1616.0,141.7961,141.805,141.7512,141.7781,1616.0
2019-06-12 13:55:00,158.03,158.03,157.93,157.93,1300.0,141.7512,141.7512,141.6615,141.6615,1300.0
2019-06-12 14:00:00,157.97,158.0,157.86,157.86,10558.0,141.6974,141.7243,141.5987,141.5987,10558.0
2019-06-12 14:05:00,157.82,157.91,157.75,157.75,2200.0,141.5629,141.6436,141.5001,141.5001,2200.0
2019-06-12 14:10:00,157.76,157.83,157.73,157.77,1100.0,141.509,141.5718,141.4821,141.518,1100.0
2019-06-12 14:15:00,157.77,157.83,157.75,157.75,1900.0,141.518,141.5718,141.5001,141.5001,1900.0
2019-06-12 14:20:00,157.77,157.8,157.64,157.72,2800.0,141.518,141.5449,141.4014,141.4732,2800.0
2019-06-12 14:25:00,157.72,157.85,157.72,157.85,1441.0,141.4732,141.5898,141.4732,141.5898,1441.0
2019-06-12 14:30:00,157.88,157.93,157.81,157.92,2600.0,141.6167,141.6615,141.5539,141.6526,2600.0
2019-06-12 14:35:00,157.92,157.97,157.88,157.91,2300.0,141.6526,141.6974,141.6167,141.6436,2300.0
2019-06-12 14:40:00,157.9,158.04,157.86,158.03,2049.0,141.6346,141.7602,141.5987,141.7512,2049.0
2019-06-12 14:45:00,158.0,158.13,158.0,158.08,1500.0,141.7243,141.8409,141.7243,141.7961,1500.0
2019-06-12 14:50:00,158.08,158.15,158.08,158.11,3295.0,141.7961,141.8589,141.7961,141.823,3295.0
2019-06-12 14:55:00,158.13,158.16,158.08,158.1,3450.0,141.8409,141.8678,141.7961,141.814,3450.0
2019-06-12 15:00:00,158.05,158.05,157.83,157.83,3324.0,141.7692,141.7692,141.5718,141.5718,3324.0
2019-06-12 15:05:00,157.79,157.96,157.78,157.96,4606.0,141.536,141.6884,141.527,141.6884,4606.0
2019-06-12 15:10:00,157.95,158.14,157.94,158.14,2343.0,141.6795,141.8499,141.6705,141.8499,2343.0
2019-06-12 15:15:00,158.17,158.17,157.94,157.94,3101.0,141.8768,141.8768,141.6705,141.6705,3101.0
2019-06-12 15:20:00,157.96,158.0,157.9,157.9,6377.0,141.6884,141.7243,141.6346,141.6346,6377.0
2019-06-12 15:25:00,157.93,157.96,157.77,157.81,3300.0,141.6615,141.6884,141.518,141.5539,3300.0
2019-06-12 15:30:00,157.78,157.9,157.76,157.89,6930.0,141.527,141.6346,141.509,141.6257,6930.0
2019-06-12 15:35:00,157.86,157.97,157.84,157.9,6664.0,141.5987,141.6974,141.5808,141.6346,6664.0
2019-06-12 15:40:00,157.92,157.98,157.75,157.75,7632.0,141.6526,141.7064,141.5001,141.5001,7632.0
2019-06-12 15:45:00,157.76,157.91,157.76,157.87,9520.0,141.509,141.6436,141.509,141.6077,9520.0
2019-06-12 15:50:00,157.91,158.13,157.91,157.93,14545.0,141.6436,141.8409,141.6436,141.6615,14545.0
2019-06-12 15:55:00,157.96,158.01,157.81,158.0,42084.0,141.6884,141.7333,141.5539,141.7243,42084.0
2019-06-13 09:30:00,159.01,159.01,158.46,158.48,8129.0,142.6303,142.6303,142.1369,142.1549,8129.0
2019-06-13 09:35:00,158.7,158.97,158.61,158.61,1000.0,142.3522,142.5944,142.2715,142.2715,1000.0
2019-06-13 09:40:00,158.62,158.68,158.42,158.59,3200.0,142.2805,142.3343,142.1011,142.2535,3200.0
2019-06-13 09:45:00,158.67,158.88,158.64,158.77,4118.0,142.3253,142.5137,142.2984,142.415,4118.0
2019-06-13 09:50:00,158.64,158.86,158.61,158.61,2792.0,142.2984,142.4957,142.2715,142.2715,2792.0
2019-06-13 09:55:00,158.71,158.91,158.57,158.57,4307.0,142.3612,142.5406,142.2356,142.2356,4307.0
2019-06-13 10:00:00,158.56,158.73,158.46,158.61,2419.0,142.2266,142.3791,142.1369,142.2715,2419.0
2019-06-13 10:05:00,158.41,158.46,158.0,158.0,3500.0,142.0921,142.1369,141.7243,141.7243,3500.0
2019-06-13 10:10:00,158.12,158.15,157.89,157.89,3430.0,141.832,141.8589,141.6257,141.6257,3430.0
2019-06-13 10:15:00,157.87,158.17,157.87,158.03,1600.0,141.6077,141.8768,141.6077,141.7512,1600.0
2019-06-13 10:20:00,158.03,158.07,157.96,158.06,1584.0,141.7512,141.7871,141.6884,141.7781,1584.0
2019-06-13 10:25:00,157.99,158.56,157.99,158.5,5997.0,141.7154,142.2266,141.7154,142.1728,5997.0
2019-06-13 10:30:00,158.51,158.55,158.43,158.46,1826.0,142.1818,142.2177,142.11,142.1369,1826.0
2019-06-13 10:35:00,158.57,158.66,158.45,158.58,2353.0,142.2356,142.3163,142.128,142.2446,2353.0
2019-06-13 10:40:00,158.56,158.56,158.48,158.53,1738.0,142.2266,142.2266,142.1549,142.1997,1738.0
2019-06-13 10:45:00,158.46,158.5,158.27,158.39,2877.0,142.1369,142.1728,141.9665,142.0741,2877.0
2019-06-13 10:50:00,158.3,158.48,158.3,158.47,958.0,141.9934,142.1549,141.9934,142.1459,958.0
2019-06-13 10:55:00,158.52,158.52,158.4,158.43,1200.0,142.1908,142.1908,142.0831,142.11,1200.0
2019-06-13 11:00:00,158.49,158.8,158.49,158.8,1861.0,142.1638,142.4419,142.1638,142.4419,1861.0
2019-06-13 11:05:00,158.9,158.9,158.43,158.45,3168.0,142.5316,142.5316,142.11,142.128,3168.0
2019-06-13 11:10:00,158.46,158.68,158.46,158.66,1521.0,142.1369,142.3343,142.1369,142.3163,1521.0
2019-06-13 11:15:00,158.76,158.76,158.61,158.73,2598.0,142.406,142.406,142.2715,142.3791,2598.0
2019-06-13 11:20:00,158.79,158.82,158.69,158.81,1883.0,142.4329,142.4599,142.3432,142.4509,1883.0
2019-06-13 11:25:00,158.78,158.97,158.78,158.97,1393.0,142.424,142.5944,142.424,142.5944,1393.0
2019-06-13 11:30:00,158.98,158.98,158.81,158.81,1528.0,142.6034,142.6034,142.4509,142.4509,1528.0
2019-06-13 11:35:00,158.81,158.81,158.66,158.8,2192.0,142.4509,142.4509,142.3163,142.4419,2192.0
2019-06-13 11:40:00,158.83,158.97,158.83,158.9,1300.0,142.4688,142.5944,142.4688,142.5316,1300.0
2019-06-13 11:45:00,158.88,158.92,158.81,158.82,2083.0,142.5137,142.5496,142.4509,142.4599,2083.0
2019-06-13 11:50:00,158.9,158.92,158.82,158.82,1009.0,142.5316,142.5496,142.4599,142.4599,1009.0
2019-06-13 11:55:00,158.84,158.84,158.58,158.69,5732.0,142.4778,142.4778,142.2446,142.3432,5732.0
2019-06-13 12:00:00,158.7,158.93,158.7,158.89,1441.0,142.3522,142.5585,142.3522,142.5226,1441.0
2019-06-13 12:05:00,158.9,158.93,158.78,158.93,3300.0,142.5316,142.5585,142.424,142.5585,3300.0
2019-06-13 12:10:00,158.91,158.94,158.77,158.81,1577.0,142.5406,142.5675,142.415,142.4509,1577.0
2019-06-13 12:15:00,158.7,158.73,158.58,158.64,1607.0,142.3522,142.3791,142.2446,142.2984,1607.0
2019-06-13 12:20:00,158.51,158.6,158.51,158.6,1146.0,142.1818,142.2625,142.1818,142.2625,1146.0
2019-06-13 12:25:00,158.7,158.8,158.53,158.53,1138.0,142.3522,142.4419,142.1997,142.1997,1138.0
2019-06-13 12:30:00,158.51,158.58,158.5,158.51,740.0,142.1818,142.2446,142.1728,142.1818,740.0
2019-06-13 12:35:00,158.53,158.63,158.51,158.51,1400.0,142.1997,142.2894,142.1818,142.1818,1400.0
2019-06-13 12:40:00,158.51,158.84,158.51,158.84,1000.0,142.1818,142.4778,142.1818,142.4778,1000.0
2019-06-13 12:45:00,159.01,159.13,158.91,159.12,2958.0,142.6303,142.7379,142.5406,142.7289,2958.0
2019-06-13 12:50:00,159.08,159.32,159.03,159.32,4465.0,142.6931,142.9083,142.6482,142.9083,4465.0
2019-06-13 12:55:00,159.18,159.19,159.01,159.01,2608.0,142.7828,142.7917,142.6303,142.6303,2608.0
2019-06-13 13:00:00,159.05,159.15,158.99,159.11,1800.0,142.6662,142.7559,142.6123,142.72,1800.0
2019-06-13 13:05:00,159.05,159.05,158.93,159.04,2000.0,142.6662,142.6662,142.5585,142.6572,2000.0
2019-06-13 13:10:00,159.09,159.13,159.04,159.04,1234.0,142.702,142.7379,142.6572,142.6572,1234.0
2019-06-13 13:15:00,159.08,159.18,159.08,159.11,1224.0,142.6931,142.7828,142.6931,142.72,1224.0
2019-06-13 13:20:00,159.15,159.17,159.12,159.17,700.0,142.7559,142.7738,142.7289,142.7738,700.0
2019-06-13 13:25:00,159.15,159.21,159.15,159.17,1500.0,142.7559,142.8097,142.7559,142.7738,1500.0
2019-06-13 13:30:00,159.24,159.25,158.93,159.0,2566.0,142.8366,142.8456,142.5585,142.6213,2566.0
2019-06-13 13:35:00,159.01,159.06,159.0,159.0,700.0,142.6303,142.6751,142.6213,142.6213,700.0
2019-06-13 13:40:00,158.87,158.87,158.85,158.86,200.0,142.5047,142.5047,142.4868,142.4957,200.0
2019-06-13 13:45:00,158.76,158.96,158.76,158.93,3702.0,142.406,142.5854,142.406,142.5585,3702.0
2019-06-13 13:50:00,158.92,159.01,158.92,159.0,1695.0,142.5496,142.6303,142.5496,142.6213,1695.0
2019-06-13 13:55:00,159.0,159.01,158.93,158.93,1786.0,142.6213,142.6303,142.5585,142.5585,1786.0
2019-06-13 14:00:00,158.91,158.94,158.85,158.94,1472.0,142.5406,142.5675,142.4868,142.5675,1472.0
2019-06-13 14:05:00,158.96,159.0,158.89,158.89,2003.0,142.5854,142.6213,142.5226,142.5226,2003.0
2019-06-13 14:10:00,158.81,158.91,158.78,158.78,3100.0,142.4509,142.5406,142.424,142.424,3100.0
2019-06-13 14:15:00,158.75,158.75,158.68,158.69,700.0,142.3971,142.3971,142.3343,142.3432,700.0
2019-06-13 14:20:00,158.65,158.74,158.65,158.74,900.0,142.3074,142.3881,142.3074,142.3881,900.0
2019-06-13 14:25:00,158.7,158.84,158.7,158.84,326.0,142.3522,142.4778,142.3522,142.4778,326.0
2019-06-13 14:30:00,158.84,158.87,158.79,158.79,2833.0,142.4778,142.5047,142.4329,142.4329,2833.0
2019-06-13 14:35:00,158.62,158.63,158.56,158.58,1506.0,142.2805,142.2894,142.2266,142.2446,1506.0
2019-06-13 14:40:00,158.63,158.92,158.63,158.92,4767.0,142.2894,142.5496,142.2894,142.5496,4767.0
2019-06-13 14:45:00,158.92,158.92,158.72,158.75,1740.0,142.5496,142.5496,142.3702,142.3971,1740.0
2019-06-13 14:50:00,158.78,158.83,158.65,158.67,1806.0,142.424,142.4688,142.3074,142.3253,1806.0
2019-06-13 14:55:00,158.68,158.81,158.68,158.75,2155.0,142.3343,142.4509,142.3343,142.3971,2155.0
2019-06-13 15:00:00,158.8,158.8,158.55,158.63,5000.0,142.4419,142.4419,142.2177,142.2894,5000.0
2019-06-13 15:05:00,158.7,158.7,158.63,158.66,2225.0,142.3522,142.3522,142.2894,142.3163,2225.0
2019-06-13 15:10:00,158.66,158.83,158.66,158.73,2205.0,142.3163,142.4688,142.3163,142.3791,2205.0
2019-06-13 15:15:00,158.65,158.66,158.58,158.62,2705.0,142.3074,142.3163,142.2446,142.2805,2705.0
2019-06-13 15:20:00,158.68,158.72,158.65,158.68,4411.0,142.3343,142.3702,142.3074,142.3343,4411.0
2019-06-13 15:25:00,158.72,158.77,158.69,158.73,1300.0,142.3702,142.415,142.3432,142.3791,1300.0
2019-06-13 15:30:00,158.75,158.89,158.72,158.85,3788.0,142.3971,142.5226,142.3702,142.4868,3788.0
2019-06-13 15:35:00,158.87,158.94,158.85,158.94,3126.0,142.5047,142.5675,142.4868,142.5675,3126.0
2019-06-13 15:40:00,158.9,158.98,158.87,158.91,3000.0,142.5316,142.6034,142.5047,142.5406,3000.0
2019-06-13 15:45:00,158.92,158.96,158.79,158.8,4898.0,142.5496,142.5854,142.4329,142.4419,4898.0
2019-06-13 15:50:00,158.82,159.09,158.79,159.0,7439.0,142.4599,142.702,142.4329,142.6213,7439.0
2019-06-13 15:55:00,158.95,159.34,158.84,159.27,18898.0,142.5765,142.9263,142.4778,142.8635,18898.0
2019-06-14 09:30:00,158.36,158.91,156.68,156.96,7338.0,142.0472,142.5406,140.5403,140.7915,7338.0
2019-06-14 09:35:00,156.75,156.99,156.14,156.17,5375.0,140.6031,140.8184,140.0559,140.0828,5375.0
2019-06-14 09:40:00,156.42,156.77,156.42,156.54,2100.0,140.3071,140.621,140.3071,140.4147,2100.0
2019-06-14 09:45:00,156.41,157.03,156.41,156.95,1900.0,140.2981,140.8542,140.2981,140.7825,1900.0
2019-06-14 09:50:00,156.87,156.91,155.78,155.78,5013.0,140.7107,140.7466,139.733,139.733,5013.0
2019-06-14 09:55:00,155.66,156.03,155.36,155.45,3650.0,139.6254,139.9573,139.3563,139.437,3650.0
2019-06-14 10:00:00,155.35,155.95,155.35,155.78,4606.0,139.3473,139.8855,139.3473,139.733,4606.0
2019-06-14 10:05:00,155.81,156.06,155.76,156.05,1763.0,139.7599,139.9842,139.7151,139.9752,1763.0
2019-06-14 10:10:00,156.19,156.5,156.06,156.5,1398.0,140.1008,140.3788,139.9842,140.3788,1398.0
2019-06-14 10:15:00,156.45,156.55,156.01,156.01,3960.0,140.334,140.4237,139.9393,139.9393,3960.0
2019-06-14 10:20:00,155.98,156.15,155.89,155.92,1600.0,139.9124,140.0649,139.8317,139.8586,1600.0
2019-06-14 10:25:00,155.93,155.97,155.86,155.97,500.0,139.8676,139.9034,139.8048,139.9034,500.0
2019-06-14 10:30:00,156.04,156.2,155.97,156.0,1758.0,139.9662,140.1097,139.9034,139.9303,1758.0
2019-06-14 10:35:00,155.89,155.95,155.78,155.95,1650.0,139.8317,139.8855,139.733,139.8855,1650.0
2019-06-14 10:40:00,156.01,156.17,156.01,156.11,1875.0,139.9393,140.0828,139.9393,140.029,1875.0
2019-06-14 10:45:00,156.08,156.35,156.06,156.34,1300.0,140.0021,140.2443,139.9842,140.2353,1300.0
2019-06-14 10:50:00,156.44,156.49,156.38,156.45,2763.0,140.325,140.3699,140.2712,140.334,2763.0
2019-06-14 10:55:00,156.5,156.52,156.41,156.51,1400.0,140.3788,140.3968,140.2981,140.3878,1400.0
2019-06-14 11:00:00,156.47,156.47,156.18,156.3,4445.0,140.3519,140.3519,140.0918,140.1994,4445.0
2019-06-14 11:05:00,156.11,156.11,155.73,155.74,1700.0,140.029,140.029,139.6882,139.6971,1700.0
2019-06-14 11:10:00,155.82,155.97,155.62,155.63,3596.0,139.7689,139.9034,139.5895,139.5985,3596.0
2019-06-14 11:15:00,155.63,155.64,155.55,155.63,2700.0,139.5985,139.6074,139.5267,139.5985,2700.0
2019-06-14 11:20:00,155.72,155.92,155.66,155.89,4445.0,139.6792,139.8586,139.6254,139.8317,4445.0
2019-06-14 11:25:00,155.9,155.99,155.9,155.92,1600.0,139.8406,139.9214,139.8406,139.8586,1600.0
2019-06-14 11:30:00,155.93,156.04,155.9,156.03,900.0,139.8676,139.9662,139.8406,139.9573,900.0
2019-06-14 11:35:00,155.99,156.0,155.88,155.94,3591.0,139.9214,139.9303,139.8227,139.8765,3591.0
2019-06-14 11:40:00,155.96,156.07,155.95,156.07,1836.0,139.8945,139.9931,139.8855,139.9931,1836.0
2019-06-14 11:45:00,155.98,155.98,155.83,155.85,800.0,139.9124,139.9124,139.7779,139.7958,800.0
2019-06-14 11:50:00,155.92,156.09,155.92,155.99,1028.0,139.8586,140.0111,139.8586,139.9214,1028.0
2019-06-14 11:55:00,156.07,156.12,155.9,155.92,2354.0,139.9931,140.038,139.8406,139.8586,2354.0
2019-06-14 12:00:00,155.87,155.91,155.65,155.68,3762.0,139.8137,139.8496,139.6164,139.6433,3762.0
2019-06-14 12:05:00,155.69,155.73,155.61,155.63,6527.0,139.6523,139.6882,139.5805,139.5985,6527.0
2019-06-14 12:10:00,155.62,155.66,155.5,155.5,5716.0,139.5895,139.6254,139.4818,139.4818,5716.0
2019-06-14 12:15:00,155.48,155.59,155.45,155.52,3931.0,139.4639,139.5626,139.437,139.4998,3931.0
2019-06-14 12:20:00,155.52,155.69,155.47,155.64,5800.0,139.4998,139.6523,139.4549,139.6074,5800.0
2019-06-14 12:25:00,155.64,155.9,155.64,155.81,2540.0,139.6074,139.8406,139.6074,139.7599,2540.0
2019-06-14 12:30:00,155.78,155.92,155.77,155.92,1638.0,139.733,139.8586,139.724,139.8586,1638.0
2019-06-14 12:35:00,155.89,155.89,155.73,155.77,2476.0,139.8317,139.8317,139.6882,139.724,2476.0
2019-06-14 12:40:00,155.81,155.81,155.71,155.75,1733.0,139.7599,139.7599,139.6702,139.7061,1733.0
2019-06-14 12:45:00,155.73,155.8,155.61,155.67,3936.0,139.6882,139.7509,139.5805,139.6343,3936.0
2019-06-14 12:50:00,155.71,155.74,155.63,155.73,4609.0,139.6702,139.6971,139.5985,139.6882,4609.0
2019-06-14 12:55:00,155.68,155.7,155.67,155.7,1148.0,139.6433,139.6612,139.6343,139.6612,1148.0
2019-06-14 13:00:00,155.75,155.81,155.69,155.81,1682.0,139.7061,139.7599,139.6523,139.7599,1682.0
2019-06-14 13:05:00,155.87,155.92,155.87,155.92,842.0,139.8137,139.8586,139.8137,139.8586,842.0
2019-06-14 13:10:00,155.92,155.92,155.76,155.84,5130.0,139.8586,139.8586,139.7151,139.7868,5130.0
2019-06-14 13:15:00,155.94,155.97,155.8,155.86,1470.0,139.8765,139.9034,139.7509,139.8048,1470.0
2019-06-14 13:20:00,155.86,155.91,155.84,155.88,1463.0,139.8048,139.8496,139.7868,139.8227,1463.0
2019-06-14 13:25:00,155.82,155.86,155.82,155.86,800.0,139.7689,139.8048,139.7689,139.8048,800.0
2019-06-14 13:30:00,155.83,155.83,155.74,155.77,2071.0,139.7779,139.7779,139.6971,139.724,2071.0
2019-06-14 13:35:00,155.77,155.93,155.77,155.93,1600.0,139.724,139.8676,139.724,139.8676,1600.0
2019-06-14 13:40:00,155.89,155.91,155.77,155.78,2777.0,139.8317,139.8496,139.724,139.733,2777.0
2019-06-14 13:45:00,155.77,155.81,155.74,155.76,2509.0,139.724,139.7599,139.6971,139.7151,2509.0
2019-06-14 13:50:00,155.74,155.74,155.57,155.58,2572.0,139.6971,139.6971,139.5446,139.5536,2572.0
2019-06-14 13:55:00,155.62,155.71,155.57,155.71,3325.0,139.5895,139.6702,139.5446,139.6702,3325.0
2019-06-14 14:00:00,155.74,155.95,155.73,155.95,2322.0,139.6971,139.8855,139.6882,139.8855,2322.0
2019-06-14 14:05:00,155.93,156.12,155.93,156.0,3000.0,139.8676,140.038,139.8676,139.9303,3000.0
2019-06-14 14:10:00,155.92,156.21,155.92,156.2,3515.0,139.8586,140.1187,139.8586,140.1097,3515.0
2019-06-14 14:15:00,156.18,156.33,156.18,156.27,3987.0,140.0918,140.2263,140.0918,140.1725,3987.0
2019-06-14 14:20:00,156.21,156.21,156.13,156.16,1400.0,140.1187,140.1187,140.047,140.0739,1400.0
2019-06-14 14:25:00,156.13,156.19,156.08,156.19,2469.0,140.047,140.1008,140.0021,140.1008,2469.0
2019-06-14 14:30:00,156.16,156.2,156.08,156.18,2599.0,140.0739,140.1097,140.0021,140.0918,2599.0
2019-06-14 14:35:00,156.21,156.23,156.2,156.23,800.0,140.1187,140.1366,140.1097,140.1366,800.0
2019-06-14 14:40:00,156.19,156.31,156.18,156.29,5209.0,140.1008,140.2084,140.0918,140.1905,5209.0
2019-06-14 14:45:00,156.29,156.32,156.24,156.24,1450.0,140.1905,140.2174,140.1456,140.1456,1450.0
2019-06-14 14:50:00,156.23,156.29,156.22,156.27,1700.0,140.1366,140.1905,140.1277,140.1725,1700.0
2019-06-14 14:55:00,156.25,156.49,156.24,156.46,5840.0,140.1546,140.3699,140.1456,140.343,5840.0
2019-06-14 15:00:00,156.46,156.74,156.45,156.69,4601.0,140.343,140.5941,140.334,140.5493,4601.0
2019-06-14 15:05:00,156.67,156.75,156.63,156.73,9477.0,140.5313,140.6031,140.4954,140.5851,9477.0
2019-06-14 15:10:00,156.77,156.86,156.77,156.84,2456.0,140.621,140.7018,140.621,140.6838,2456.0
2019-06-14 15:15:00,156.86,156.93,156.86,156.9,3288.0,140.7018,140.7645,140.7018,140.7376,3288.0
2019-06-14 15:20:00,156.91,156.99,156.83,156.99,2920.0,140.7466,140.8184,140.6748,140.8184,2920.0
2019-06-14 15:25:00,156.96,156.99,156.9,156.99,2417.0,140.7915,140.8184,140.7376,140.8184,2417.0
2019-06-14 15:30:00,156.92,157.11,156.71,157.11,5707.0,140.7556,140.926,140.5672,140.926,5707.0
2019-06-14 15:35:00,157.08,157.19,157.08,157.09,2234.0,140.8991,140.9978,140.8991,140.9081,2234.0
2019-06-14 15:40:00,156.98,156.98,156.88,156.92,3796.0,140.8094,140.8094,140.7197,140.7556,3796.0
2019-06-14 15:45:00,156.94,156.94,156.77,156.77,4069.0,140.7735,140.7735,140.621,140.621,4069.0
2019-06-14 15:50:00,156.77,157.02,156.77,156.97,11579.0,140.621,140.8453,140.621,140.8004,11579.0
2019-06-14 15:55:00,156.96,156.96,156.53,156.53,23871.0,140.7915,140.7915,140.4057,140.4057,23871.0
2019-06-17 09:30:00,156.62,156.62,156.09,156.24,8420.0,140.4865,140.4865,140.0111,140.1456,8420.0
2019-06-17 09:35:00,156.18,156.54,156.15,156.44,7374.0,140.0918,140.4147,140.0649,140.325,7374.0
2019-06-17 09:40:00,156.43,156.65,156.31,156.36,1748.0,140.316,140.5134,140.2084,140.2533,1748.0
2019-06-17 09:45:00,156.49,157.39,156.49,157.37,8880.0,140.3699,141.1772,140.3699,141.1592,8880.0
2019-06-17 09:50:00,157.31,157.55,157.25,157.41,7898.0,141.1054,141.3207,141.0516,141.1951,7898.0
2019-06-17 09:55:00,157.7,157.77,157.59,157.64,1753.0,141.4552,141.518,141.3566,141.4014,1753.0
2019-06-17 10:00:00,157.78,157.97,157.64,157.85,3500.0,141.527,141.6974,141.4014,141.5898,3500.0
2019-06-17 10:05:00,157.85,157.85,157.58,157.72,2365.0,141.5898,141.5898,141.3476,141.4732,2365.0
2019-06-17 10:10:00,157.63,157.63,157.42,157.56,1200.0,141.3924,141.3924,141.2041,141.3296,1200.0
2019-06-17 10:15:00,157.46,157.54,157.3,157.3,7825.0,141.2399,141.3117,141.0964,141.0964,7825.0
2019-06-17 10:20:00,157.34,157.38,157.09,157.14,5357.0,141.1323,141.1682,140.9081,140.9529,5357.0
2019-06-17 10:25:00,157.24,157.35,157.16,157.33,2700.0,141.0426,141.1413,140.9708,141.1233,2700.0
2019-06-17 10:30:00,157.28,157.39,157.24,157.3,3755.0,141.0785,141.1772,141.0426,141.0964,3755.0
2019-06-17 10:35:00,157.31,157.32,157.14,157.23,2376.0,141.1054,141.1144,140.9529,141.0336,2376.0
2019-06-17 10:40:00,157.24,157.33,156.87,156.89,5440.0,141.0426,141.1233,140.7107,140.7287,5440.0
2019-06-17 10:45:00,156.92,156.92,156.74,156.91,5494.0,140.7556,140.7556,140.5941,140.7466,5494.0
2019-06-17 10:50:00,156.91,157.01,156.57,156.62,4950.0,140.7466,140.8363,140.4416,140.4865,4950.0
2019-06-17 10:55:00,156.58,156.6,156.43,156.58,4781.0,140.4506,140.4685,140.316,140.4506,4781.0
2019-06-17 11:00:00,156.57,157.21,156.56,156.99,9466.0,140.4416,141.0157,140.4327,140.8184,9466.0
2019-06-17 11:05:00,156.91,156.91,156.59,156.63,2500.0,140.7466,140.7466,140.4596,140.4954,2500.0
2019-06-17 11:10:00,156.63,156.65,156.17,156.2,9393.0,140.4954,140.5134,140.0828,140.1097,9393.0
2019-06-17 11:15:00,156.25,156.38,156.19,156.35,3995.0,140.1546,140.2712,140.1008,140.2443,3995.0
2019-06-17 11:20:00,156.41,156.55,156.41,156.45,4558.0,140.2981,140.4237,140.2981,140.334,4558.0
2019-06-17 11:25:00,156.46,156.66,156.45,156.66,3545.0,140.343,140.5224,140.334,140.5224,3545.0
2019-06-17 11:30:00,156.58,156.66,156.55,156.62,2627.0,140.4506,140.5224,140.4237,140.4865,2627.0
2019-06-17 11:35:00,156.59,156.62,156.47,156.54,5007.0,140.4596,140.4865,140.3519,140.4147,5007.0
2019-06-17 11:40:00,156.53,156.6,156.44,156.6,1700.0,140.4057,140.4685,140.325,140.4685,1700.0
2019-06-17 11:45:00,156.56,156.66,156.53,156.65,2300.0,140.4327,140.5224,140.4057,140.5134,2300.0
2019-06-17 11:50:00,156.7,156.77,156.61,156.66,2434.0,140.5582,140.621,140.4775,140.5224,2434.0
2019-06-17 11:55:00,156.66,156.79,156.59,156.7,4701.0,140.5224,140.639,140.4596,140.5582,4701.0
2019-06-17 12:00:00,156.71,156.79,156.67,156.73,2023.0,140.5672,140.639,140.5313,140.5851,2023.0
2019-06-17 12:05:00,156.72,156.72,156.58,156.59,1729.0,140.5762,140.5762,140.4506,140.4596,1729.0
2019-06-17 12:10:00,156.61,156.61,156.48,156.53,2330.0,140.4775,140.4775,140.3609,140.4057,2330.0
2019-06-17 12:15:00,156.57,156.57,156.42,156.42,2600.0,140.4416,140.4416,140.3071,140.3071,2600.0
2019-06-17 12:20:00,156.23,156.32,156.18,156.32,2688.0,140.1366,140.2174,140.0918,140.2174,2688.0
2019-06-17 12:25:00,156.33,156.33,156.27,156.27,200.0,140.2263,140.2263,140.1725,140.1725,200.0
2019-06-17 12:30:00,156.27,156.5,156.25,156.5,2507.0,140.1725,140.3788,140.1546,140.3788,2507.0
2019-06-17 12:35:00,156.57,156.57,156.47,156.53,2126.0,140.4416,140.4416,140.3519,140.4057,2126.0
2019-06-17 12:40:00,156.53,156.57,156.53,156.55,500.0,140.4057,140.4416,140.4057,140.4237,500.0
2019-06-17 12:45:00,156.58,156.64,156.55,156.64,900.0,140.4506,140.5044,140.4237,140.5044,900.0
2019-06-17 12:50:00,156.62,156.63,156.42,156.42,1950.0,140.4865,140.4954,140.3071,140.3071,1950.0
2019-06-17 12:55:00,156.38,156.39,156.28,156.28,1800.0,140.2712,140.2802,140.1815,140.1815,1800.0
2019-06-17 13:00:00,156.25,156.39,156.24,156.3,3643.0,140.1546,140.2802,140.1456,140.1994,3643.0
2019-06-17 13:05:00,156.36,156.37,156.3,156.3,2935.0,140.2533,140.2622,140.1994,140.1994,2935.0
2019-06-17 13:10:00,156.32,156.35,156.28,156.3,3762.0,140.2174,140.2443,140.1815,140.1994,3762.0
2019-06-17 13:15:00,156.29,156.36,156.21,156.21,12279.0,140.1905,140.2533,140.1187,140.1187,12279.0
2019-06-17 13:20:00,156.2,156.21,156.1,156.15,1955.0,140.1097,140.1187,140.02,140.0649,1955.0
2019-06-17 13:25:00,156.13,156.16,156.13,156.16,200.0,140.047,140.0739,140.047,140.0739,200.0
2019-06-17 13:30:00,156.16,156.18,156.13,156.13,2343.0,140.0739,140.0918,140.047,140.047,2343.0
2019-06-17 13:35:00,156.11,156.16,156.1,156.16,1507.0,140.029,140.0739,140.02,140.0739,1507.0
2019-06-17 13:40:00,156.12,156.17,156.12,156.16,2000.0,140.038,140.0828,140.038,140.0739,2000.0
2019-06-17 13:45:00,156.18,156.19,156.06,156.11,4103.0,140.0918,140.1008,139.9842,140.029,4103.0
2019-06-17 13:50:00,156.12,156.12,156.04,156.09,1700.0,140.038,140.038,139.9662,140.0111,1700.0
2019-06-17 13:55:00,156.09,156.12,156.06,156.11,4223.0,140.0111,140.038,139.9842,140.029,4223.0
2019-06-17 14:00:00,156.11,156.29,156.1,156.29,2610.0,140.029,140.1905,140.02,140.1905,2610.0
2019-06-17 14:05:00,156.29,156.3,156.22,156.23,2100.0,140.1905,140.1994,140.1277,140.1366,2100.0
2019-06-17 14:10:00,156.29,156.29,156.05,156.05,6963.0,140.1905,140.1905,139.9752,139.9752,6963.0
2019-06-17 14:15:00,156.02,156.22,156.01,156.16,5932.0,139.9483,140.1277,139.9393,140.0739,5932.0
2019-06-17 14:20:00,156.2,156.23,156.04,156.15,5837.0,140.1097,140.1366,139.9662,140.0649,5837.0
2019-06-17 14:25:00,156.16,156.16,156.03,156.09,954.0,140.0739,140.0739,139.9573,140.0111,954.0
2019-06-17 14:30:00,156.14,156.16,156.05,156.09,2896.0,140.0559,140.0739,139.9752,140.0111,2896.0
2019-06-17 14:35:00,156.12,156.22,156.12,156.2,2506.0,140.038,140.1277,140.038,140.1097,2506.0
2019-06-17 14:40:00,156.2,156.22,156.16,156.2,2916.0,140.1097,140.1277,140.0739,140.1097,2916.0
2019-06-17 14:45:00,156.22,156.22,156.12,156.16,3523.0,140.1277,140.1277,140.038,140.0739,3523.0
2019-06-17 14:50:00,156.15,156.23,156.14,156.15,2319.0,140.0649,140.1366,140.0559,140.0649,2319.0
2019-06-17 14:55:00,156.18,156.18,156.04,156.04,1102.0,140.0918,140.0918,139.9662,139.9662,1102.0
2019-06-17 15:00:00,156.02,156.04,155.91,155.91,2445.0,139.9483,139.9662,139.8496,139.8496,2445.0
2019-06-17 15:05:00,155.87,155.94,155.87,155.89,1321.0,139.8137,139.8765,139.8137,139.8317,1321.0
2019-06-17 15:10:00,155.89,155.94,155.82,155.82,4278.0,139.8317,139.8765,139.7689,139.7689,4278.0
2019-06-17 15:15:00,155.88,155.89,155.79,155.83,5570.0,139.8227,139.8317,139.742,139.7779,5570.0
2019-06-17 15:20:00,155.86,156.0,155.84,156.0,1906.0,139.8048,139.9303,139.7868,139.9303,1906.0
2019-06-17 15:25:00,155.97,156.02,155.96,156.01,2077.0,139.9034,139.9483,139.8945,139.9393,2077.0
2019-06-17 15:30:00,155.95,156.03,155.91,156.01,3257.0,139.8855,139.9573,139.8496,139.9393,3257.0
2019-06-17 15:35:00,156.0,156.02,155.74,155.77,7408.0,139.9303,139.9483,139.6971,139.724,7408.0
2019-06-17 15:40:00,155.78,155.9,155.78,155.9,6432.0,139.733,139.8406,139.733,139.8406,6432.0
2019-06-17 15:45:00,155.91,155.96,155.87,155.88,4398.0,139.8496,139.8945,139.8137,139.8227,4398.0
2019-06-17 15:50:00,155.82,155.9,155.71,155.81,6823.0,139.7689,139.8406,139.6702,139.7599,6823.0
2019-06-17 15:55:00,155.81,155.85,155.66,155.85,28753.0,139.7599,139.7958,139.6254,139.7958,28753.0
2019-06-18 09:30:00,157.27,157.27,156.38,156.51,8628.0,141.0695,141.0695,140.2712,140.3878,8628.0
2019-06-18 09:35:00,156.36,157.2,156.19,157.2,8039.0,140.2533,141.0067,140.1008,141.0067,8039.0
2019-06-18 09:40:00,157.12,157.6,156.77,157.59,9922.0,140.935,141.3655,140.621,141.3566,9922.0
2019-06-18 09:45:00,157.58,158.41,157.58,158.14,5747.0,141.3476,142.0921,141.3476,141.8499,5747.0
2019-06-18 09:50:00,158.33,158.61,158.16,158.53,7611.0,142.0203,142.2715,141.8678,142.1997,7611.0
2019-06-18 09:55:00,158.41,158.76,158.41,158.46,4711.0,142.0921,142.406,142.0921,142.1369,4711.0
2019-06-18 10:00:00,158.41,158.78,158.3,158.7,8555.0,142.0921,142.424,141.9934,142.3522,8555.0
2019-06-18 10:05:00,158.8,159.06,158.63,158.76,10237.0,142.4419,142.6751,142.2894,142.406,10237.0
2019-06-18 10:10:00,158.85,159.25,158.85,159.1,6505.0,142.4868,142.8456,142.4868,142.711,6505.0
2019-06-18 10:15:00,159.09,159.15,158.85,158.91,7551.0,142.702,142.7559,142.4868,142.5406,7551.0
2019-06-18 10:20:00,158.84,159.03,158.71,158.8,12269.0,142.4778,142.6482,142.3612,142.4419,12269.0
2019-06-18 10:25:00,158.8,159.25,158.77,159.11,31585.0,142.4419,142.8456,142.415,142.72,31585.0
2019-06-18 10:30:00,159.34,159.46,159.24,159.44,3350.0,142.9263,143.0339,142.8366,143.016,3350.0
2019-06-18 10:35:00,159.41,159.53,159.41,159.44,5969.0,142.9891,143.0967,142.9891,143.016,5969.0
2019-06-18 10:40:00,159.38,159.7,159.32,159.66,9991.0,142.9622,143.2492,142.9083,143.2133,9991.0
2019-06-18 10:45:00,159.52,159.89,159.5,159.89,7746.0,143.0877,143.4196,143.0698,143.4196,7746.0
2019-06-18 10:50:00,159.9,159.96,159.57,159.96,15162.0,143.4286,143.4824,143.1326,143.4824,15162.0
2019-06-18 10:55:00,159.96,160.15,159.8,159.92,8930.0,143.4824,143.6528,143.3389,143.4465,8930.0
2019-06-18 11:00:00,159.88,160.21,159.88,160.12,7657.0,143.4107,143.7067,143.4107,143.6259,7657.0
2019-06-18 11:05:00,160.12,160.52,160.07,160.46,11796.0,143.6259,143.9847,143.5811,143.9309,11796.0
2019-06-18 11:10:00,160.45,160.59,160.22,160.28,6428.0,143.9219,144.0475,143.7156,143.7695,6428.0
2019-06-18 11:15:00,160.19,160.21,160.0,160.0,2600.0,143.6887,143.7067,143.5183,143.5183,2600.0
2019-06-18 11:20:00,160.05,160.09,159.66,159.79,12463.0,143.5631,143.599,143.2133,143.3299,12463.0
2019-06-18 11:25:00,159.83,160.06,159.83,159.83,1814.0,143.3658,143.5721,143.3658,143.3658,1814.0
2019-06-18 11:30:00,159.84,159.97,159.67,159.67,12220.0,143.3748,143.4914,143.2223,143.2223,12220.0
2019-06-18 11:35:00,159.6,159.84,159.48,159.6,8817.0,143.1595,143.3748,143.0519,143.1595,8817.0
2019-06-18 11:40:00,159.73,159.76,159.64,159.74,3303.0,143.2761,143.303,143.1954,143.2851,3303.0
2019-06-18 11:45:00,159.72,159.83,159.03,159.12,6706.0,143.2671,143.3658,142.6482,142.7289,6706.0
2019-06-18 11:50:00,159.11,159.15,158.69,158.82,6160.0,142.72,142.7559,142.3432,142.4599,6160.0
2019-06-18 11:55:00,158.83,158.83,158.54,158.75,4008.0,142.4688,142.4688,142.2087,142.3971,4008.0
2019-06-18 12:00:00,158.67,158.74,158.51,158.51,4101.0,142.3253,142.3881,142.1818,142.1818,4101.0
2019-06-18 12:05:00,158.51,158.67,158.33,158.33,6950.0,142.1818,142.3253,142.0203,142.0203,6950.0
2019-06-18 12:10:00,158.35,158.53,158.24,158.24,4250.0,142.0383,142.1997,141.9396,141.9396,4250.0
2019-06-18 12:15:00,158.24,158.24,157.97,158.09,3700.0,141.9396,141.9396,141.6974,141.805,3700.0
2019-06-18 12:20:00,158.21,158.51,158.16,158.51,2539.0,141.9127,142.1818,141.8678,142.1818,2539.0
2019-06-18 12:25:00,158.55,158.83,158.54,158.83,3511.0,142.2177,142.4688,142.2087,142.4688,3511.0
2019-06-18 12:30:00,158.79,158.89,158.77,158.77,1918.0,142.4329,142.5226,142.415,142.415,1918.0
2019-06-18 12:35:00,158.81,158.83,158.66,158.68,5706.0,142.4509,142.4688,142.3163,142.3343,5706.0
2019-06-18 12:40:00,158.74,158.82,158.66,158.75,3102.0,142.3881,142.4599,142.3163,142.3971,3102.0
2019-06-18 12:45:00,158.72,158.72,158.49,158.5,3800.0,142.3702,142.3702,142.1638,142.1728,3800.0
2019-06-18 12:50:00,158.51,158.51,158.06,158.06,1800.0,142.1818,142.1818,141.7781,141.7781,1800.0
2019-06-18 12:55:00,158.12,158.38,158.12,158.34,3674.0,141.832,142.0652,141.832,142.0293,3674.0
2019-06-18 13:00:00,158.26,158.41,158.22,158.39,2614.0,141.9575,142.0921,141.9217,142.0741,2614.0
2019-06-18 13:05:00,158.23,158.32,158.13,158.32,2423.0,141.9306,142.0114,141.8409,142.0114,2423.0
2019-06-18 13:10:00,158.31,158.54,158.31,158.52,4313.0,142.0024,142.2087,142.0024,142.1908,4313.0
2019-06-18 13:15:00,158.45,158.48,158.34,158.48,2200.0,142.128,142.1549,142.0293,142.1549,2200.0
2019-06-18 13:20:00,158.4,158.53,158.4,158.53,4365.0,142.0831,142.1997,142.0831,142.1997,4365.0
2019-06-18 13:25:00,158.53,158.55,158.48,158.48,1119.0,142.1997,142.2177,142.1549,142.1549,1119.0
2019-06-18 13:30:00,158.5,158.55,158.38,158.42,3122.0,142.1728,142.2177,142.0652,142.1011,3122.0
2019-06-18 13:35:00,158.45,158.49,158.4,158.43,1838.0,142.128,142.1638,142.0831,142.11,1838.0
2019-06-18 13:40:00,158.42,158.42,158.3,158.36,2706.0,142.1011,142.1011,141.9934,142.0472,2706.0
2019-06-18 13:45:00,158.37,158.45,158.31,158.37,2700.0,142.0562,142.128,142.0024,142.0562,2700.0
2019-06-18 13:50:00,158.37,158.4,158.29,158.37,4471.0,142.0562,142.0831,141.9844,142.0562,4471.0
2019-06-18 13:55:00,158.37,158.45,158.3,158.45,3402.0,142.0562,142.128,141.9934,142.128,3402.0
2019-06-18 14:00:00,158.43,158.5,158.3,158.32,4771.0,142.11,142.1728,141.9934,142.0114,4771.0
2019-06-18 14:05:00,158.36,158.63,158.33,158.58,2964.0,142.0472,142.2894,142.0203,142.2446,2964.0
2019-06-18 14:10:00,158.62,158.66,158.48,158.51,3202.0,142.2805,142.3163,142.1549,142.1818,3202.0
2019-06-18 14:15:00,158.51,158.69,158.51,158.69,2957.0,142.1818,142.3432,142.1818,142.3432,2957.0
2019-06-18 14:20:00,158.7,158.74,158.66,158.68,2466.0,142.3522,142.3881,142.3163,142.3343,2466.0
2019-06-18 14:25:00,158.75,158.86,158.72,158.78,5678.0,142.3971,142.4957,142.3702,142.424,5678.0
2019-06-18 14:30:00,158.76,158.96,158.7,158.86,3163.0,142.406,142.5854,142.3522,142.4957,3163.0
2019-06-18 14:35:00,158.83,158.83,158.68,158.68,1959.0,142.4688,142.4688,142.3343,142.3343,1959.0
2019-06-18 14:40:00,158.7,158.84,158.68,158.77,4943.0,142.3522,142.4778,142.3343,142.415,4943.0
2019-06-18 14:45:00,158.77,158.77,158.64,158.66,6822.0,142.415,142.415,142.2984,142.3163,6822.0
2019-06-18 14:50:00,158.65,158.65,158.58,158.63,8001.0,142.3074,142.3074,142.2446,142.2894,8001.0
2019-06-18 14:55:00,158.67,158.77,158.56,158.76,6470.0,142.3253,142.415,142.2266,142.406,6470.0
2019-06-18 15:00:00,158.74,158.9,158.62,158.81,6705.0,142.3881,142.5316,142.2805,142.4509,6705.0
2019-06-18 15:05:00,158.77,158.89,158.71,158.86,5893.0,142.415,142.5226,142.3612,142.4957,5893.0
2019-06-18 15:10:00,158.86,159.16,158.86,159.1,9399.0,142.4957,142.7648,142.4957,142.711,9399.0
2019-06-18 15:15:00,159.03,159.15,158.96,159.15,5709.0,142.6482,142.7559,142.5854,142.7559,5709.0
2019-06-18 15:20:00,159.13,159.17,159.03,159.14,4993.0,142.7379,142.7738,142.6482,142.7469,4993.0
2019-06-18 15:25:00,159.07,159.16,159.01,159.07,5389.0,142.6841,142.7648,142.6303,142.6841,5389.0
2019-06-18 15:30:00,159.06,159.07,158.77,158.83,6491.0,142.6751,142.6841,142.415,142.4688,6491.0
2019-06-18 15:35:00,158.83,159.05,158.79,158.79,7073.0,142.4688,142.6662,142.4329,142.4329,7073.0
2019-06-18 15:40:00,158.79,158.87,158.68,158.86,8743.0,142.4329,142.5047,142.3343,142.4957,8743.0
2019-06-18 15:45:00,158.87,159.02,158.8,158.94,11686.0,142.5047,142.6392,142.4419,142.5675,11686.0
2019-06-18 15:50:00,158.94,158.97,158.7,158.83,17569.0,142.5675,142.5944,142.3522,142.4688,17569.0
2019-06-18 15:55:00,158.78,159.02,158.73,158.78,30304.0,142.424,142.6392,142.3791,142.424,30304.0
2019-06-19 09:30:00,159.48,159.68,159.04,159.05,12647.0,143.0519,143.2313,142.6572,142.6662,12647.0
2019-06-19 09:35:00,159.25,159.25,158.5,158.75,6223.0,142.8456,142.8456,142.1728,142.3971,6223.0
2019-06-19 09:40:00,158.89,159.02,158.61,158.95,2300.0,142.5226,142.6392,142.2715,142.5765,2300.0
2019-06-19 09:45:00,158.91,159.22,158.51,158.58,15017.0,142.5406,142.8186,142.1818,142.2446,15017.0
2019-06-19 09:50:00,158.59,158.86,158.4,158.82,6886.0,142.2535,142.4957,142.0831,142.4599,6886.0
2019-06-19 09:55:00,158.86,158.9,158.35,158.51,14012.0,142.4957,142.5316,142.0383,142.1818,14012.0
2019-06-19 10:00:00,158.49,158.74,158.45,158.72,4613.0,142.1638,142.3881,142.128,142.3702,4613.0
2019-06-19 10:05:00,158.75,158.76,158.5,158.66,3932.0,142.3971,142.406,142.1728,142.3163,3932.0
2019-06-19 10:10:00,158.56,158.85,158.56,158.85,4104.0,142.2266,142.4868,142.2266,142.4868,4104.0
2019-06-19 10:15:00,158.9,158.92,158.3,158.34,10061.0,142.5316,142.5496,141.9934,142.0293,10061.0
2019-06-19 10:20:00,158.36,158.37,158.0,158.06,11682.0,142.0472,142.0562,141.7243,141.7781,11682.0
2019-06-19 10:25:00,158.0,158.24,157.58,158.24,16452.0,141.7243,141.9396,141.3476,141.9396,16452.0
2019-06-19 10:30:00,158.24,158.52,158.24,158.34,6532.0,141.9396,142.1908,141.9396,142.0293,6532.0
2019-06-19 10:35:00,158.38,158.78,158.36,158.65,4205.0,142.0652,142.424,142.0472,142.3074,4205.0
2019-06-19 10:40:00,158.61,158.68,158.49,158.57,2267.0,142.2715,142.3343,142.1638,142.2356,2267.0
2019-06-19 10:45:00,158.57,158.64,158.42,158.64,8730.0,142.2356,142.2984,142.1011,142.2984,8730.0
2019-06-19 10:50:00,158.71,158.88,158.68,158.78,8103.0,142.3612,142.5137,142.3343,142.424,8103.0
2019-06-19 10:55:00,158.75,158.75,158.55,158.58,19453.0,142.3971,142.3971,142.2177,142.2446,19453.0
2019-06-19 11:00:00,158.62,158.69,158.41,158.51,3703.0,142.2805,142.3432,142.0921,142.1818,3703.0
2019-06-19 11:05:00,158.44,158.45,158.28,158.28,1987.0,142.119,142.128,141.9755,141.9755,1987.0
2019-06-19 11:10:00,158.21,158.31,158.11,158.25,6867.0,141.9127,142.0024,141.823,141.9486,6867.0
2019-06-19 11:15:00,158.17,158.2,158.07,158.13,3360.0,141.8768,141.9037,141.7871,141.8409,3360.0
2019-06-19 11:20:00,158.15,158.16,157.89,157.97,2100.0,141.8589,141.8678,141.6257,141.6974,2100.0
2019-06-19 11:25:00,157.96,158.1,157.96,158.06,2308.0,141.6884,141.814,141.6884,141.7781,2308.0
2019-06-19 11:30:00,158.05,158.29,158.04,158.29,2700.0,141.7692,141.9844,141.7602,141.9844,2700.0
2019-06-19 11:35:00,158.21,158.32,158.09,158.1,1200.0,141.9127,142.0114,141.805,141.814,1200.0
2019-06-19 11:40:00,158.12,158.15,157.81,157.92,10571.0,141.832,141.8589,141.5539,141.6526,10571.0
2019-06-19 11:45:00,157.94,158.09,157.93,157.94,3345.0,141.6705,141.805,141.6615,141.6705,3345.0
2019-06-19 11:50:00,157.8,157.88,157.76,157.88,659.0,141.5449,141.6167,141.509,141.6167,659.0
2019-06-19 11:55:00,157.77,157.9,157.77,157.85,1204.0,141.518,141.6346,141.518,141.5898,1204.0
2019-06-19 12:00:00,157.84,157.84,157.7,157.84,2000.0,141.5808,141.5808,141.4552,141.5808,2000.0
2019-06-19 12:05:00,157.83,157.91,157.82,157.88,800.0,141.5718,141.6436,141.5629,141.6167,800.0
2019-06-19 12:10:00,157.86,158.0,157.85,158.0,700.0,141.5987,141.7243,141.5898,141.7243,700.0
2019-06-19 12:15:00,157.95,158.01,157.84,157.93,9290.0,141.6795,141.7333,141.5808,141.6615,9290.0
2019-06-19 12:20:00,157.88,157.88,157.67,157.72,7000.0,141.6167,141.6167,141.4283,141.4732,7000.0
2019-06-19 12:25:00,157.7,157.7,157.47,157.47,5318.0,141.4552,141.4552,141.2489,141.2489,5318.0
2019-06-19 12:30:00,157.45,157.45,157.33,157.34,3000.0,141.231,141.231,141.1233,141.1323,3000.0
2019-06-19 12:35:00,157.29,157.29,156.92,157.06,18623.0,141.0875,141.0875,140.7556,140.8812,18623.0
2019-06-19 12:40:00,157.09,157.91,156.99,157.88,27259.0,140.9081,141.6436,140.8184,141.6167,27259.0
2019-06-19 12:45:00,157.92,158.01,157.62,157.72,8300.0,141.6526,141.7333,141.3835,141.4732,8300.0
2019-06-19 12:50:00,157.73,157.73,157.49,157.63,5715.0,141.4821,141.4821,141.2669,141.3924,5715.0
2019-06-19 12:55:00,157.6,157.65,157.42,157.59,2892.0,141.3655,141.4104,141.2041,141.3566,2892.0
2019-06-19 13:00:00,157.64,157.71,157.55,157.67,6960.0,141.4014,141.4642,141.3207,141.4283,6960.0
2019-06-19 13:05:00,157.66,157.67,157.62,157.66,2094.0,141.4193,141.4283,141.3835,141.4193,2094.0
2019-06-19 13:10:00,157.66,157.69,157.64,157.64,800.0,141.4193,141.4463,141.4014,141.4014,800.0
2019-06-19 13:15:00,157.58,157.58,157.47,157.47,1212.0,141.3476,141.3476,141.2489,141.2489,1212.0
2019-06-19 13:20:00,157.48,157.62,157.48,157.57,1883.0,141.2579,141.3835,141.2579,141.3386,1883.0
2019-06-19 13:25:00,157.53,157.58,157.53,157.57,300.0,141.3027,141.3476,141.3027,141.3386,300.0
2019-06-19 13:30:00,157.58,157.58,157.51,157.51,500.0,141.3476,141.3476,141.2848,141.2848,500.0
2019-06-19 13:35:00,157.56,157.71,157.52,157.6,4225.0,141.3296,141.4642,141.2938,141.3655,4225.0
2019-06-19 13:40:00,157.61,157.61,157.48,157.48,1720.0,141.3745,141.3745,141.2579,141.2579,1720.0
2019-06-19 13:45:00,157.48,157.66,157.48,157.63,5501.0,141.2579,141.4193,141.2579,141.3924,5501.0
2019-06-19 13:50:00,157.61,157.89,157.61,157.67,10375.0,141.3745,141.6257,141.3745,141.4283,10375.0
2019-06-19 13:55:00,157.66,157.69,157.6,157.68,4538.0,141.4193,141.4463,141.3655,141.4373,4538.0
2019-06-19 14:00:00,157.8,158.28,157.32,158.25,4524.0,141.5449,141.9755,141.1144,141.9486,4524.0
2019-06-19 14:05:00,158.38,158.5,158.11,158.11,3800.0,142.0652,142.1728,141.823,141.823,3800.0
2019-06-19 14:10:00,158.07,158.09,157.62,157.66,16080.0,141.7871,141.805,141.3835,141.4193,16080.0
2019-06-19 14:15:00,157.83,158.23,157.76,158.08,8512.0,141.5718,141.9306,141.509,141.7961,8512.0
2019-06-19 14:20:00,158.06,158.07,157.84,157.84,1515.0,141.7781,141.7871,141.5808,141.5808,1515.0
2019-06-19 14:25:00,157.76,157.97,157.73,157.97,1200.0,141.509,141.6974,141.4821,141.6974,1200.0
2019-06-19 14:30:00,157.97,158.53,157.91,158.36,2700.0,141.6974,142.1997,141.6436,142.0472,2700.0
2019-06-19 14:35:00,158.23,158.34,158.06,158.06,960.0,141.9306,142.0293,141.7781,141.7781,960.0
2019-06-19 14:40:00,158.07,158.26,157.96,158.0,6917.0,141.7871,141.9575,141.6884,141.7243,6917.0
2019-06-19 14:45:00,158.04,158.04,157.8,157.89,4868.0,141.7602,141.7602,141.5449,141.6257,4868.0
2019-06-19 14:50:00,157.97,158.19,157.92,158.13,3300.0,141.6974,141.8947,141.6526,141.8409,3300.0
2019-06-19 14:55:00,158.14,158.18,158.06,158.06,19800.0,141.8499,141.8858,141.7781,141.7781,19800.0
2019-06-19 15:00:00,158.12,158.38,158.06,158.37,2367.0,141.832,142.0652,141.7781,142.0562,2367.0
2019-06-19 15:05:00,158.34,158.4,158.29,158.4,2578.0,142.0293,142.0831,141.9844,142.0831,2578.0
2019-06-19 15:10:00,158.39,158.51,158.32,158.51,1783.0,142.0741,142.1818,142.0114,142.1818,1783.0
2019-06-19 15:15:00,158.47,158.5,158.4,158.47,3825.0,142.1459,142.1728,142.0831,142.1459,3825.0
2019-06-19 15:20:00,158.49,158.55,158.41,158.47,4515.0,142.1638,142.2177,142.0921,142.1459,4515.0
2019-06-19 15:25:00,158.48,158.56,158.36,158.42,5060.0,142.1549,142.2266,142.0472,142.1011,5060.0
2019-06-19 15:30:00,158.47,158.61,158.43,158.49,2895.0,142.1459,142.2715,142.11,142.1638,2895.0
2019-06-19 15:35:00,158.46,158.46,158.31,158.41,35355.0,142.1369,142.1369,142.0024,142.0921,35355.0
2019-06-19 15:40:00,158.44,159.1,158.4,158.66,19110.0,142.119,142.711,142.0831,142.3163,19110.0
2019-06-19 15:45:00,158.7,158.92,158.59,158.61,3488.0,142.3522,142.5496,142.2535,142.2715,3488.0
2019-06-19 15:50:00,158.63,159.04,158.62,158.92,9056.0,142.2894,142.6572,142.2805,142.5496,9056.0
2019-06-19 15:55:00,158.84,158.93,158.7,158.7,16999.0,142.4778,142.5585,142.3522,142.3522,16999.0
2019-06-20 09:30:00,161.08,161.94,161.02,161.09,27907.0,144.487,145.2585,144.4332,144.496,27907.0
2019-06-20 09:35:00,160.89,161.08,159.91,160.96,11439.0,144.3166,144.487,143.4376,144.3794,11439.0
2019-06-20 09:40:00,160.83,161.39,160.69,161.0,7859.0,144.2628,144.7651,144.1372,144.4153,7859.0
2019-06-20 09:45:00,161.13,162.17,161.07,161.85,6674.0,144.5319,145.4648,144.4781,145.1777,6674.0
2019-06-20 09:50:00,161.92,162.97,161.78,162.81,26659.0,145.2405,146.1824,145.1149,146.0388,26659.0
2019-06-20 09:55:00,162.84,163.21,162.6,162.95,11436.0,146.0657,146.3976,145.8505,146.1644,11436.0
2019-06-20 10:00:00,162.8,163.91,162.8,163.59,21183.0,146.0299,147.0255,146.0299,146.7385,21183.0
2019-06-20 10:05:00,163.64,163.95,163.63,163.81,12464.0,146.7833,147.0614,146.7744,146.9358,12464.0
2019-06-20 10:10:00,163.81,163.82,162.87,162.88,16304.0,146.9358,146.9448,146.0927,146.1016,16304.0
2019-06-20 10:15:00,162.9,163.17,162.82,163.15,5849.0,146.1196,146.3618,146.0478,146.3438,5849.0
2019-06-20 10:20:00,163.13,163.54,162.88,163.54,6730.0,146.3259,146.6936,146.1016,146.6936,6730.0
2019-06-20 10:25:00,163.43,163.51,162.95,163.0,24706.0,146.595,146.6667,146.1644,146.2093,24706.0
2019-06-20 10:30:00,162.94,163.02,162.18,162.28,23709.0,146.1554,146.2272,145.4737,145.5634,23709.0
2019-06-20 10:35:00,162.26,162.85,162.15,162.45,41635.0,145.5455,146.0747,145.4468,145.7159,41635.0
2019-06-20 10:40:00,162.45,162.48,161.93,161.94,21451.0,145.7159,145.7428,145.2495,145.2585,21451.0
2019-06-20 10:45:00,161.95,162.29,161.52,161.93,27905.0,145.2674,145.5724,144.8817,145.2495,27905.0
2019-06-20 10:50:00,161.9,161.9,161.73,161.76,3014.0,145.2226,145.2226,145.0701,145.097,3014.0
2019-06-20 10:55:00,161.82,161.85,161.69,161.7,3644.0,145.1508,145.1777,145.0342,145.0432,3644.0
2019-06-20 11:00:00,161.78,161.89,161.64,161.73,6655.0,145.1149,145.2136,144.9894,145.0701,6655.0
2019-06-20 11:05:00,161.67,161.69,161.58,161.68,2129.0,145.0163,145.0342,144.9355,145.0252,2129.0
2019-06-20 11:10:00,161.73,162.03,161.61,161.61,6602.0,145.0701,145.3392,144.9625,144.9625,6602.0
2019-06-20 11:15:00,161.58,161.58,161.18,161.18,3300.0,144.9355,144.9355,144.5767,144.5767,3300.0
2019-06-20 11:20:00,161.16,161.37,161.06,161.12,5615.0,144.5588,144.7472,144.4691,144.5229,5615.0
2019-06-20 11:25:00,161.12,161.2,161.01,161.11,2700.0,144.5229,144.5947,144.4243,144.514,2700.0
2019-06-20 11:30:00,161.06,161.14,160.95,160.95,2435.0,144.4691,144.5409,144.3704,144.3704,2435.0
2019-06-20 11:35:00,160.85,160.9,160.75,160.82,2918.0,144.2807,144.3256,144.191,144.2538,2918.0
2019-06-20 11:40:00,160.79,160.98,160.79,160.91,1700.0,144.2269,144.3973,144.2269,144.3346,1700.0
2019-06-20 11:45:00,160.83,161.12,160.83,161.0,2786.0,144.2628,144.5229,144.2628,144.4153,2786.0
2019-06-20 11:50:00,160.95,160.95,160.82,160.82,900.0,144.3704,144.3704,144.2538,144.2538,900.0
2019-06-20 11:55:00,160.88,160.95,160.69,160.7,1300.0,144.3077,144.3704,144.1372,144.1462,1300.0
2019-06-20 12:00:00,160.77,160.77,160.44,160.46,2107.0,144.209,144.209,143.913,143.9309,2107.0
2019-06-20 12:05:00,160.46,160.52,160.35,160.37,4468.0,143.9309,143.9847,143.8322,143.8502,4468.0
2019-06-20 12:10:00,160.37,160.37,159.91,159.96,2816.0,143.8502,143.8502,143.4376,143.4824,2816.0
2019-06-20 12:15:00,159.91,159.96,159.55,159.65,9259.0,143.4376,143.4824,143.1147,143.2044,9259.0
2019-06-20 12:20:00,159.71,160.17,159.71,160.13,8863.0,143.2582,143.6708,143.2582,143.6349,8863.0
2019-06-20 12:25:00,160.21,160.46,160.19,160.36,1225.0,143.7067,143.9309,143.6887,143.8412,1225.0
2019-06-20 12:30:00,160.44,160.69,160.44,160.57,1364.0,143.913,144.1372,143.913,144.0296,1364.0
2019-06-20 12:35:00,160.52,160.56,160.49,160.54,809.0,143.9847,144.0206,143.9578,144.0027,809.0
2019-06-20 12:40:00,160.65,160.79,160.65,160.79,1832.0,144.1013,144.2269,144.1013,144.2269,1832.0
2019-06-20 12:45:00,160.75,160.75,160.63,160.68,2602.0,144.191,144.191,144.0834,144.1283,2602.0
2019-06-20 12:50:00,160.67,160.84,160.67,160.79,6933.0,144.1193,144.2718,144.1193,144.2269,6933.0
2019-06-20 12:55:00,160.73,160.98,160.72,160.98,2160.0,144.1731,144.3973,144.1641,144.3973,2160.0
2019-06-20 13:00:00,161.09,161.14,160.95,160.99,2639.0,144.496,144.5409,144.3704,144.4063,2639.0
2019-06-20 13:05:00,161.0,161.2,160.99,161.17,1100.0,144.4153,144.5947,144.4063,144.5678,1100.0
2019-06-20 13:10:00,161.17,161.17,161.01,161.09,1600.0,144.5678,144.5678,144.4243,144.496,1600.0
2019-06-20 13:15:00,161.15,161.15,160.9,160.98,2800.0,144.5498,144.5498,144.3256,144.3973,2800.0
2019-06-20 13:20:00,160.97,161.02,160.9,161.02,2100.0,144.3884,144.4332,144.3256,144.4332,2100.0
2019-06-20 13:25:00,161.0,161.2,160.99,161.2,2592.0,144.4153,144.5947,144.4063,144.5947,2592.0
2019-06-20 13:30:00,161.2,161.68,161.19,161.63,9440.0,144.5947,145.0252,144.5857,144.9804,9440.0
2019-06-20 13:35:00,161.67,161.67,161.5,161.67,1392.0,145.0163,145.0163,144.8638,145.0163,1392.0
2019-06-20 13:40:00,161.69,161.88,161.64,161.64,1772.0,145.0342,145.2046,144.9894,144.9894,1772.0
2019-06-20 13:45:00,161.75,161.78,161.63,161.63,1510.0,145.088,145.1149,144.9804,144.9804,1510.0
2019-06-20 13:50:00,161.79,162.04,161.75,162.04,1100.0,145.1239,145.3482,145.088,145.3482,1100.0
2019-06-20 13:55:00,162.03,162.14,161.91,162.14,4526.0,145.3392,145.4379,145.2315,145.4379,4526.0
2019-06-20 14:00:00,162.15,162.33,162.05,162.29,3500.0,145.4468,145.6083,145.3571,145.5724,3500.0
2019-06-20 14:05:00,162.26,162.35,162.19,162.3,3162.0,145.5455,145.6262,145.4827,145.5814,3162.0
2019-06-20 14:10:00,162.34,162.37,162.23,162.32,2100.0,145.6173,145.6442,145.5186,145.5993,2100.0
2019-06-20 14:15:00,162.24,162.53,162.24,162.53,1717.0,145.5276,145.7877,145.5276,145.7877,1717.0
2019-06-20 14:20:00,162.53,162.6,162.43,162.59,21813.0,145.7877,145.8505,145.698,145.8415,21813.0
2019-06-20 14:25:00,162.6,162.67,162.52,162.67,2615.0,145.8505,145.9133,145.7787,145.9133,2615.0
2019-06-20 14:30:00,162.58,162.63,162.49,162.53,4387.0,145.8325,145.8774,145.7518,145.7877,4387.0
2019-06-20 14:35:00,162.53,162.71,162.53,162.64,5625.0,145.7877,145.9491,145.7877,145.8864,5625.0
2019-06-20 14:40:00,162.64,162.77,162.6,162.68,7353.0,145.8864,146.003,145.8505,145.9222,7353.0
2019-06-20 14:45:00,162.7,162.99,162.7,162.87,19806.0,145.9402,146.2003,145.9402,146.0927,19806.0
2019-06-20 14:50:00,162.84,162.93,162.1,162.29,13196.0,146.0657,146.1465,145.402,145.5724,13196.0
2019-06-20 14:55:00,162.27,162.33,162.11,162.31,7290.0,145.5545,145.6083,145.4109,145.5903,7290.0
2019-06-20 15:00:00,162.23,162.35,161.92,161.92,16859.0,145.5186,145.6262,145.2405,145.2405,16859.0
2019-06-20 15:05:00,161.89,162.08,161.86,161.99,3200.0,145.2136,145.384,145.1867,145.3033,3200.0
2019-06-20 15:10:00,162.03,162.31,162.02,162.31,6969.0,145.3392,145.5903,145.3302,145.5903,6969.0
2019-06-20 15:15:00,162.4,162.64,162.33,162.64,6616.0,145.6711,145.8864,145.6083,145.8864,6616.0
2019-06-20 15:20:00,162.67,162.84,162.63,162.71,12347.0,145.9133,146.0657,145.8774,145.9491,12347.0
2019-06-20 15:25:00,162.71,162.75,162.65,162.68,5577.0,145.9491,145.985,145.8953,145.9222,5577.0
2019-06-20 15:30:00,162.66,162.83,162.56,162.75,10624.0,145.9043,146.0568,145.8146,145.985,10624.0
2019-06-20 15:35:00,162.76,162.91,162.74,162.86,8876.0,145.994,146.1285,145.9761,146.0837,8876.0
2019-06-20 15:40:00,162.85,163.09,162.84,163.06,12686.0,146.0747,146.29,146.0657,146.2631,12686.0
2019-06-20 15:45:00,163.01,163.33,162.98,163.33,12213.0,146.2182,146.5053,146.1913,146.5053,12213.0
2019-06-20 15:50:00,163.29,163.39,163.09,163.16,18233.0,146.4694,146.5591,146.29,146.3528,18233.0
2019-06-20 15:55:00,163.24,163.28,162.99,163.09,39787.0,146.4245,146.4604,146.2003,146.29,39787.0
2019-06-21 09:30:00,163.52,163.98,163.0,163.51,115120.0,146.6757,147.0883,146.2093,146.6667,115120.0
2019-06-21 09:35:00,163.42,163.42,162.57,162.68,4826.0,146.586,146.586,145.8236,145.9222,4826.0
2019-06-21 09:40:00,162.55,162.62,161.7,161.84,14149.0,145.8056,145.8684,145.0432,145.1688,14149.0
2019-06-21 09:45:00,161.85,162.42,161.64,162.42,5750.0,145.1777,145.689,144.9894,145.689,5750.0
2019-06-21 09:50:00,162.47,162.93,162.47,162.87,5007.0,145.7339,146.1465,145.7339,146.0927,5007.0
2019-06-21 09:55:00,163.01,163.01,162.8,162.8,1800.0,146.2182,146.2182,146.0299,146.0299,1800.0
2019-06-21 10:00:00,162.77,162.94,162.55,162.66,7947.0,146.003,146.1554,145.8056,145.9043,7947.0
2019-06-21 10:05:00,162.73,163.21,162.73,163.07,7252.0,145.9671,146.3976,145.9671,146.2721,7252.0
2019-06-21 10:10:00,163.07,163.2,162.96,163.01,6368.0,146.2721,146.3887,146.1734,146.2182,6368.0
2019-06-21 10:15:00,163.05,163.25,162.83,163.22,5593.0,146.2541,146.4335,146.0568,146.4066,5593.0
2019-06-21 10:20:00,163.24,163.55,163.24,163.47,3216.0,146.4245,146.7026,146.4245,146.6309,3216.0
2019-06-21 10:25:00,163.55,163.55,163.33,163.35,2488.0,146.7026,146.7026,146.5053,146.5232,2488.0
2019-06-21 10:30:00,163.36,163.51,163.17,163.26,3625.0,146.5322,146.6667,146.3618,146.4425,3625.0
2019-06-21 10:35:00,163.29,163.29,162.95,163.05,2569.0,146.4694,146.4694,146.1644,146.2541,2569.0
2019-06-21 10:40:00,163.14,163.29,163.03,163.29,2229.0,146.3348,146.4694,146.2362,146.4694,2229.0
2019-06-21 10:45:00,163.26,163.28,163.18,163.19,2573.0,146.4425,146.4604,146.3707,146.3797,2573.0
2019-06-21 10:50:00,163.11,163.18,163.02,163.03,2319.0,146.3079,146.3707,146.2272,146.2362,2319.0
2019-06-21 10:55:00,163.03,163.12,163.01,163.12,2961.0,146.2362,146.3169,146.2182,146.3169,2961.0
2019-06-21 11:00:00,163.13,163.66,163.13,163.56,3506.0,146.3259,146.8013,146.3259,146.7116,3506.0
2019-06-21 11:05:00,163.63,164.07,163.63,164.03,5301.0,146.7744,147.169,146.7744,147.1332,5301.0
2019-06-21 11:10:00,163.91,163.95,163.88,163.88,1202.0,147.0255,147.0614,146.9986,146.9986,1202.0
2019-06-21 11:15:00,163.91,163.91,163.68,163.81,7150.0,147.0255,147.0255,146.8192,146.9358,7150.0
2019-06-21 11:20:00,163.79,163.79,163.55,163.55,1000.0,146.9179,146.9179,146.7026,146.7026,1000.0
2019-06-21 11:25:00,163.5,163.57,163.43,163.55,2726.0,146.6578,146.7206,146.595,146.7026,2726.0
2019-06-21 11:30:00,163.5,163.67,163.5,163.67,3005.0,146.6578,146.8103,146.6578,146.8103,3005.0
2019-06-21 11:35:00,163.7,163.78,163.53,163.58,5500.0,146.8372,146.9089,146.6847,146.7295,5500.0
2019-06-21 11:40:00,163.61,163.92,163.46,163.76,6877.0,146.7564,147.0345,146.6219,146.891,6877.0
2019-06-21 11:45:00,163.73,163.73,163.52,163.53,2800.0,146.8641,146.8641,146.6757,146.6847,2800.0
2019-06-21 11:50:00,163.53,163.58,163.48,163.48,2668.0,146.6847,146.7295,146.6398,146.6398,2668.0
2019-06-21 11:55:00,163.55,163.69,163.5,163.66,3660.0,146.7026,146.8282,146.6578,146.8013,3660.0
2019-06-21 12:00:00,163.68,163.8,163.68,163.73,2637.0,146.8192,146.9269,146.8192,146.8641,2637.0
2019-06-21 12:05:00,163.7,163.7,163.54,163.64,3107.0,146.8372,146.8372,146.6936,146.7833,3107.0
2019-06-21 12:10:00,163.64,163.84,163.54,163.8,2419.0,146.7833,146.9627,146.6936,146.9269,2419.0
2019-06-21 12:15:00,163.87,163.93,163.75,163.75,7225.0,146.9896,147.0435,146.882,146.882,7225.0
2019-06-21 12:20:00,163.73,163.8,163.64,163.73,4600.0,146.8641,146.9269,146.7833,146.8641,4600.0
2019-06-21 12:25:00,163.74,163.84,163.71,163.82,1499.0,146.873,146.9627,146.8461,146.9448,1499.0
2019-06-21 12:30:00,163.81,163.84,163.73,163.74,1130.0,146.9358,146.9627,146.8641,146.873,1130.0
2019-06-21 12:35:00,163.71,163.82,163.55,163.82,3245.0,146.8461,146.9448,146.7026,146.9448,3245.0
2019-06-21 12:40:00,163.85,163.97,163.85,163.93,2455.0,146.9717,147.0793,146.9717,147.0435,2455.0
2019-06-21 12:45:00,164.0,164.0,163.93,163.99,1511.0,147.1063,147.1063,147.0435,147.0973,1511.0
2019-06-21 12:50:00,163.99,164.03,163.97,163.99,700.0,147.0973,147.1332,147.0793,147.0973,700.0
2019-06-21 12:55:00,163.99,163.99,163.75,163.75,2460.0,147.0973,147.0973,146.882,146.882,2460.0
2019-06-21 13:00:00,163.7,163.75,163.48,163.6,4986.0,146.8372,146.882,146.6398,146.7475,4986.0
2019-06-21 13:05:00,163.55,163.57,163.46,163.56,5516.0,146.7026,146.7206,146.6219,146.7116,5516.0
2019-06-21 13:10:00,163.55,163.56,163.46,163.46,1208.0,146.7026,146.7116,146.6219,146.6219,1208.0
2019-06-21 13:15:00,163.5,163.52,163.4,163.5,9316.0,146.6578,146.6757,146.5681,146.6578,9316.0
2019-06-21 13:20:00,163.51,163.54,163.37,163.43,4200.0,146.6667,146.6936,146.5412,146.595,4200.0
2019-06-21 13:25:00,163.43,163.55,163.37,163.55,3900.0,146.595,146.7026,146.5412,146.7026,3900.0
2019-06-21 13:30:00,163.56,163.6,163.48,163.5,5294.0,146.7116,146.7475,146.6398,146.6578,5294.0
2019-06-21 13:35:00,163.51,163.57,163.48,163.56,2819.0,146.6667,146.7206,146.6398,146.7116,2819.0
2019-06-21 13:40:00,163.6,163.6,163.51,163.53,3226.0,146.7475,146.7475,146.6667,146.6847,3226.0
2019-06-21 13:45:00,163.51,163.54,163.48,163.53,2100.0,146.6667,146.6936,146.6398,146.6847,2100.0
2019-06-21 13:50:00,163.53,163.57,163.52,163.55,3662.0,146.6847,146.7206,146.6757,146.7026,3662.0
2019-06-21 13:55:00,163.53,163.56,163.51,163.55,2024.0,146.6847,146.7116,146.6667,146.7026,2024.0
2019-06-21 14:00:00,163.55,163.64,163.5,163.5,6121.0,146.7026,146.7833,146.6578,146.6578,6121.0
2019-06-21 14:05:00,163.43,163.46,163.3,163.44,4652.0,146.595,146.6219,146.4784,146.6039,4652.0
2019-06-21 14:10:00,163.45,163.45,163.28,163.32,8315.0,146.6129,146.6129,146.4604,146.4963,8315.0
2019-06-21 14:15:00,163.33,163.44,163.33,163.39,1750.0,146.5053,146.6039,146.5053,146.5591,1750.0
2019-06-21 14:20:00,163.45,163.47,163.34,163.46,6344.0,146.6129,146.6309,146.5142,146.6219,6344.0
2019-06-21 14:25:00,163.49,163.57,163.48,163.55,4000.0,146.6488,146.7206,146.6398,146.7026,4000.0
2019-06-21 14:30:00,163.56,163.62,163.48,163.51,7412.0,146.7116,146.7654,146.6398,146.6667,7412.0
2019-06-21 14:35:00,163.5,163.52,163.32,163.4,5232.0,146.6578,146.6757,146.4963,146.5681,5232.0
2019-06-21 14:40:00,163.4,163.4,163.23,163.28,5107.0,146.5681,146.5681,146.4156,146.4604,5107.0
2019-06-21 14:45:00,163.28,163.3,163.22,163.24,1600.0,146.4604,146.4784,146.4066,146.4245,1600.0
2019-06-21 14:50:00,163.23,163.24,163.08,163.1,2082.0,146.4156,146.4245,146.281,146.299,2082.0
2019-06-21 14:55:00,163.09,163.09,163.0,163.0,1150.0,146.29,146.29,146.2093,146.2093,1150.0
2019-06-21 15:00:00,163.01,163.09,162.97,163.05,5936.0,146.2182,146.29,146.1824,146.2541,5936.0
2019-06-21 15:05:00,163.02,163.12,163.0,163.12,2100.0,146.2272,146.3169,146.2093,146.3169,2100.0
2019-06-21 15:10:00,163.17,163.19,163.09,163.09,3318.0,146.3618,146.3797,146.29,146.29,3318.0
2019-06-21 15:15:00,163.09,163.09,163.0,163.0,1250.0,146.29,146.29,146.2093,146.2093,1250.0
2019-06-21 15:20:00,163.01,163.01,162.78,162.84,9108.0,146.2182,146.2182,146.0119,146.0657,9108.0
2019-06-21 15:25:00,162.85,162.89,162.8,162.85,4206.0,146.0747,146.1106,146.0299,146.0747,4206.0
2019-06-21 15:30:00,162.88,162.89,162.68,162.75,5577.0,146.1016,146.1106,145.9222,145.985,5577.0
2019-06-21 15:35:00,162.77,162.86,162.77,162.82,4085.0,146.003,146.0837,146.003,146.0478,4085.0
2019-06-21 15:40:00,162.83,162.96,162.83,162.87,7852.0,146.0568,146.1734,146.0568,146.0927,7852.0
2019-06-21 15:45:00,162.89,162.9,162.69,162.8,8205.0,146.1106,146.1196,145.9312,146.0299,8205.0
2019-06-21 15:50:00,162.77,162.78,162.52,162.52,16284.0,146.003,146.0119,145.7787,145.7787,16284.0
2019-06-21 15:55:00,162.51,162.8,162.51,162.72,40390.0,145.7697,146.0299,145.7697,145.9581,40390.0
2019-06-24 09:30:00,162.08,162.32,162.0,162.3,8152.0,145.384,145.5993,145.3123,145.5814,8152.0
2019-06-24 09:35:00,162.13,162.13,161.37,161.37,3364.0,145.4289,145.4289,144.7472,144.7472,3364.0
2019-06-24 09:40:00,161.65,161.77,161.29,161.33,1600.0,144.9983,145.106,144.6754,144.7113,1600.0
2019-06-24 09:45:00,161.24,161.55,161.24,161.29,3686.0,144.6306,144.9086,144.6306,144.6754,3686.0
2019-06-24 09:50:00,161.59,161.85,161.59,161.64,807.0,144.9445,145.1777,144.9445,144.9894,807.0
2019-06-24 09:55:00,161.58,161.93,161.56,161.91,3324.0,144.9355,145.2495,144.9176,145.2315,3324.0
2019-06-24 10:00:00,161.93,162.27,161.89,162.21,2205.0,145.2495,145.5545,145.2136,145.5006,2205.0
2019-06-24 10:05:00,162.38,162.85,162.33,162.78,6733.0,145.6531,146.0747,145.6083,146.0119,6733.0
2019-06-24 10:10:00,162.83,163.11,162.83,162.96,2027.0,146.0568,146.3079,146.0568,146.1734,2027.0
2019-06-24 10:15:00,162.96,163.22,162.96,163.22,500.0,146.1734,146.4066,146.1734,146.4066,500.0
2019-06-24 10:20:00,163.1,163.2,162.88,163.0,3227.0,146.299,146.3887,146.1016,146.2093,3227.0
2019-06-24 10:25:00,163.1,163.6,163.02,163.53,5505.0,146.299,146.7475,146.2272,146.6847,5505.0
2019-06-24 10:30:00,163.54,163.63,163.24,163.28,4194.0,146.6936,146.7744,146.4245,146.4604,4194.0
2019-06-24 10:35:00,163.21,163.21,162.97,162.97,2200.0,146.3976,146.3976,146.1824,146.1824,2200.0
2019-06-24 10:40:00,162.81,163.45,162.81,163.45,3353.0,146.0388,146.6129,146.0388,146.6129,3353.0
2019-06-24 10:45:00,163.51,163.8,163.36,163.36,5231.0,146.6667,146.9269,146.5322,146.5322,5231.0
2019-06-24 10:50:00,163.4,163.45,163.2,163.3,7769.0,146.5681,146.6129,146.3887,146.4784,7769.0
2019-06-24 10:55:00,163.16,163.24,163.09,163.18,5674.0,146.3528,146.4245,146.29,146.3707,5674.0
2019-06-24 11:00:00,163.14,163.22,163.01,163.01,4934.0,146.3348,146.4066,146.2182,146.2182,4934.0
2019-06-24 11:05:00,163.05,163.07,162.85,162.85,3388.0,146.2541,146.2721,146.0747,146.0747,3388.0
2019-06-24 11:10:00,162.86,162.86,162.74,162.84,825.0,146.0837,146.0837,145.9761,146.0657,825.0
2019-06-24 11:15:00,162.76,162.76,162.66,162.7,1367.0,145.994,145.994,145.9043,145.9402,1367.0
2019-06-24 11:20:00,162.69,162.75,162.66,162.74,3410.0,145.9312,145.985,145.9043,145.9761,3410.0
2019-06-24 11:25:00,162.78,162.96,162.76,162.88,4528.0,146.0119,146.1734,145.994,146.1016,4528.0
2019-06-24 11:30:00,162.94,163.53,162.93,163.47,11953.0,146.1554,146.6847,146.1465,146.6309,11953.0
2019-06-24 11:35:00,163.47,163.48,163.38,163.42,630.0,146.6309,146.6398,146.5501,146.586,630.0
2019-06-24 11:40:00,163.41,163.41,163.37,163.4,865.0,146.577,146.577,146.5412,146.5681,865.0
2019-06-24 11:45:00,163.34,163.53,163.34,163.5,1393.0,146.5142,146.6847,146.5142,146.6578,1393.0
2019-06-24 11:50:00,163.57,163.57,163.49,163.56,2063.0,146.7206,146.7206,146.6488,146.7116,2063.0
2019-06-24 11:55:00,163.46,163.46,163.19,163.19,1700.0,146.6219,146.6219,146.3797,146.3797,1700.0
2019-06-24 12:00:00,163.26,163.35,163.19,163.3,3000.0,146.4425,146.5232,146.3797,146.4784,3000.0
2019-06-24 12:05:00,163.34,163.45,163.29,163.45,1899.0,146.5142,146.6129,146.4694,146.6129,1899.0
2019-06-24 12:10:00,163.46,163.52,163.42,163.52,1218.0,146.6219,146.6757,146.586,146.6757,1218.0
2019-06-24 12:15:00,163.52,163.58,163.46,163.58,520.0,146.6757,146.7295,146.6219,146.7295,520.0
2019-06-24 12:20:00,163.65,163.65,163.52,163.61,1388.0,146.7923,146.7923,146.6757,146.7564,1388.0
2019-06-24 12:25:00,163.6,163.6,163.46,163.47,2400.0,146.7475,146.7475,146.6219,146.6309,2400.0
2019-06-24 12:30:00,163.46,163.46,163.25,163.3,2210.0,146.6219,146.6219,146.4335,146.4784,2210.0
2019-06-24 12:35:00,163.25,163.43,163.25,163.32,700.0,146.4335,146.595,146.4335,146.4963,700.0
2019-06-24 12:40:00,163.33,163.33,163.26,163.26,711.0,146.5053,146.5053,146.4425,146.4425,711.0
2019-06-24 12:45:00,163.28,163.28,163.19,163.19,617.0,146.4604,146.4604,146.3797,146.3797,617.0
2019-06-24 12:50:00,163.28,163.35,163.19,163.19,1527.0,146.4604,146.5232,146.3797,146.3797,1527.0
2019-06-24 12:55:00,163.26,163.27,163.19,163.19,500.0,146.4425,146.4515,146.3797,146.3797,500.0
2019-06-24 13:00:00,163.27,163.3,163.2,163.25,724.0,146.4515,146.4784,146.3887,146.4335,724.0
2019-06-24 13:05:00,163.31,163.31,163.26,163.26,1187.0,146.4873,146.4873,146.4425,146.4425,1187.0
2019-06-24 13:10:00,163.26,163.26,163.12,163.19,3402.0,146.4425,146.4425,146.3169,146.3797,3402.0
2019-06-24 13:15:00,163.26,163.34,163.26,163.34,750.0,146.4425,146.5142,146.4425,146.5142,750.0
2019-06-24 13:20:00,163.33,163.45,163.33,163.45,1125.0,146.5053,146.6129,146.5053,146.6129,1125.0
2019-06-24 13:25:00,163.35,163.39,163.23,163.39,2200.0,146.5232,146.5591,146.4156,146.5591,2200.0
2019-06-24 13:30:00,163.35,163.39,163.31,163.34,1500.0,146.5232,146.5591,146.4873,146.5142,1500.0
2019-06-24 13:35:00,163.38,163.38,163.3,163.37,1869.0,146.5501,146.5501,146.4784,146.5412,1869.0
2019-06-24 13:40:00,163.33,163.33,163.08,163.08,5401.0,146.5053,146.5053,146.281,146.281,5401.0
2019-06-24 13:45:00,163.04,163.08,162.99,163.08,1100.0,146.2451,146.281,146.2003,146.281,1100.0
2019-06-24 13:50:00,163.02,163.07,163.02,163.07,785.0,146.2272,146.2721,146.2272,146.2721,785.0
2019-06-24 13:55:00,163.1,163.14,162.93,163.03,2881.0,146.299,146.3348,146.1465,146.2362,2881.0
2019-06-24 14:00:00,163.04,163.06,162.87,162.98,950.0,146.2451,146.2631,146.0927,146.1913,950.0
2019-06-24 14:05:00,163.01,163.03,162.85,162.85,1631.0,146.2182,146.2362,146.0747,146.0747,1631.0
2019-06-24 14:10:00,162.86,163.0,162.86,162.93,1982.0,146.0837,146.2093,146.0837,146.1465,1982.0
2019-06-24 14:15:00,162.85,162.9,162.8,162.82,903.0,146.0747,146.1196,146.0299,146.0478,903.0
2019-06-24 14:20:00,162.78,162.79,162.7,162.76,2050.0,146.0119,146.0209,145.9402,145.994,2050.0
2019-06-24 14:25:00,162.71,162.71,162.64,162.66,3240.0,145.9491,145.9491,145.8864,145.9043,3240.0
2019-06-24 14:30:00,162.61,162.74,162.61,162.65,1612.0,145.8594,145.9761,145.8594,145.8953,1612.0
2019-06-24 14:35:00,162.73,162.73,162.64,162.7,700.0,145.9671,145.9671,145.8864,145.9402,700.0
2019-06-24 14:40:00,162.68,162.68,162.44,162.44,2966.0,145.9222,145.9222,145.707,145.707,2966.0
2019-06-24 14:45:00,162.59,162.63,162.47,162.49,2600.0,145.8415,145.8774,145.7339,145.7518,2600.0
2019-06-24 14:50:00,162.53,162.58,162.48,162.55,2409.0,145.7877,145.8325,145.7428,145.8056,2409.0
2019-06-24 14:55:00,162.53,162.68,162.53,162.65,3002.0,145.7877,145.9222,145.7877,145.8953,3002.0
2019-06-24 15:00:00,162.66,162.66,162.55,162.59,2600.0,145.9043,145.9043,145.8056,145.8415,2600.0
2019-06-24 15:05:00,162.61,162.61,162.49,162.51,1900.0,145.8594,145.8594,145.7518,145.7697,1900.0
2019-06-24 15:10:00,162.56,162.75,162.44,162.69,3505.0,145.8146,145.985,145.707,145.9312,3505.0
2019-06-24 15:15:00,162.65,162.66,162.58,162.58,1304.0,145.8953,145.9043,145.8325,145.8325,1304.0
2019-06-24 15:20:00,162.56,162.67,162.54,162.59,3332.0,145.8146,145.9133,145.7967,145.8415,3332.0
2019-06-24 15:25:00,162.58,162.62,162.42,162.42,2394.0,145.8325,145.8684,145.689,145.689,2394.0
2019-06-24 15:30:00,162.42,162.43,162.33,162.33,1982.0,145.689,145.698,145.6083,145.6083,1982.0
2019-06-24 15:35:00,162.37,162.48,162.32,162.39,4305.0,145.6442,145.7428,145.5993,145.6621,4305.0
2019-06-24 15:40:00,162.39,162.41,162.34,162.36,4116.0,145.6621,145.68,145.6173,145.6352,4116.0
2019-06-24 15:45:00,162.38,162.41,162.2,162.22,5707.0,145.6531,145.68,145.4917,145.5096,5707.0
2019-06-24 15:50:00,162.17,162.5,162.17,162.41,9019.0,145.4648,145.7608,145.4648,145.68,9019.0
2019-06-24 15:55:00,162.47,162.49,161.97,162.21,30760.0,145.7339,145.7518,145.2854,145.5006,30760.0
2019-06-25 09:30:00,162.94,163.33,162.37,163.16,10738.0,146.1554,146.5053,145.6442,146.3528,10738.0
2019-06-25 09:35:00,162.95,163.14,162.33,162.65,4838.0,146.1644,146.3348,145.6083,145.8953,4838.0
2019-06-25 09:40:00,162.74,162.77,162.45,162.61,5781.0,145.9761,146.003,145.7159,145.8594,5781.0
2019-06-25 09:45:00,162.63,162.95,162.44,162.44,5837.0,145.8774,146.1644,145.707,145.707,5837.0
2019-06-25 09:50:00,162.51,162.88,162.48,162.75,2038.0,145.7697,146.1016,145.7428,145.985,2038.0
2019-06-25 09:55:00,162.7,162.98,162.67,162.98,2809.0,145.9402,146.1913,145.9133,146.1913,2809.0
2019-06-25 10:00:00,162.99,163.05,162.8,162.84,3854.0,146.2003,146.2541,146.0299,146.0657,3854.0
2019-06-25 10:05:00,162.85,162.89,162.61,162.76,6989.0,146.0747,146.1106,145.8594,145.994,6989.0
2019-06-25 10:10:00,162.82,162.97,162.71,162.93,5080.0,146.0478,146.1824,145.9491,146.1465,5080.0
2019-06-25 10:15:00,162.84,162.9,162.69,162.71,5562.0,146.0657,146.1196,145.9312,145.9491,5562.0
2019-06-25 10:20:00,162.62,162.88,162.62,162.88,2911.0,145.8684,146.1016,145.8684,146.1016,2911.0
2019-06-25 10:25:00,162.86,163.13,162.84,163.05,11300.0,146.0837,146.3259,146.0657,146.2541,11300.0
2019-06-25 10:30:00,163.06,163.16,162.95,162.95,3699.0,146.2631,146.3528,146.1644,146.1644,3699.0
2019-06-25 10:35:00,162.77,162.83,162.61,162.63,2408.0,146.003,146.0568,145.8594,145.8774,2408.0
2019-06-25 10:40:00,162.66,162.67,162.26,162.26,6894.0,145.9043,145.9133,145.5455,145.5455,6894.0
2019-06-25 10:45:00,162.33,162.39,162.17,162.17,3000.0,145.6083,145.6621,145.4648,145.4648,3000.0
2019-06-25 10:50:00,162.2,162.31,162.08,162.09,2411.0,145.4917,145.5903,145.384,145.393,2411.0
2019-06-25 10:55:00,162.11,162.11,161.93,162.04,3096.0,145.4109,145.4109,145.2495,145.3482,3096.0
2019-06-25 11:00:00,162.09,162.09,161.86,161.93,7987.0,145.393,145.393,145.1867,145.2495,7987.0
2019-06-25 11:05:00,161.93,162.0,161.81,162.0,2349.0,145.2495,145.3123,145.1419,145.3123,2349.0
2019-06-25 11:10:00,162.0,162.0,161.91,161.97,4102.0,145.3123,145.3123,145.2315,145.2854,4102.0
2019-06-25 11:15:00,162.03,162.08,161.98,162.05,3485.0,145.3392,145.384,145.2943,145.3571,3485.0
2019-06-25 11:20:00,162.02,162.05,161.92,161.92,4200.0,145.3302,145.3571,145.2405,145.2405,4200.0
2019-06-25 11:25:00,161.99,162.07,161.99,162.04,6461.0,145.3033,145.3751,145.3033,145.3482,6461.0
2019-06-25 11:30:00,162.02,162.26,161.98,162.23,5986.0,145.3302,145.5455,145.2943,145.5186,5986.0
2019-06-25 11:35:00,162.11,162.21,162.11,162.14,3034.0,145.4109,145.5006,145.4109,145.4379,3034.0
2019-06-25 11:40:00,162.17,162.2,162.14,162.14,1600.0,145.4648,145.4917,145.4379,145.4379,1600.0
2019-06-25 11:45:00,162.16,162.16,162.05,162.05,2411.0,145.4558,145.4558,145.3571,145.3571,2411.0
2019-06-25 11:50:00,161.99,162.03,161.92,161.97,2999.0,145.3033,145.3392,145.2405,145.2854,2999.0
2019-06-25 11:55:00,162.0,162.07,161.96,162.01,7786.0,145.3123,145.3751,145.2764,145.3212,7786.0
2019-06-25 12:00:00,162.0,162.06,161.95,161.96,3595.0,145.3123,145.3661,145.2674,145.2764,3595.0
2019-06-25 12:05:00,162.0,162.05,161.95,161.97,8203.0,145.3123,145.3571,145.2674,145.2854,8203.0
2019-06-25 12:10:00,162.01,162.08,161.85,161.94,4925.0,145.3212,145.384,145.1777,145.2585,4925.0
2019-06-25 12:15:00,161.92,161.92,161.74,161.82,1461.0,145.2405,145.2405,145.0791,145.1508,1461.0
2019-06-25 12:20:00,161.88,161.88,161.78,161.85,1400.0,145.2046,145.2046,145.1149,145.1777,1400.0
2019-06-25 12:25:00,161.88,161.94,161.79,161.88,2239.0,145.2046,145.2585,145.1239,145.2046,2239.0
2019-06-25 12:30:00,161.94,162.0,161.8,161.8,1760.0,145.2585,145.3123,145.1329,145.1329,1760.0
2019-06-25 12:35:00,161.84,161.84,161.66,161.68,1903.0,145.1688,145.1688,145.0073,145.0252,1903.0
2019-06-25 12:40:00,161.63,161.64,161.58,161.59,1627.0,144.9804,144.9894,144.9355,144.9445,1627.0
2019-06-25 12:45:00,161.6,161.93,161.57,161.92,3734.0,144.9535,145.2495,144.9266,145.2405,3734.0
2019-06-25 12:50:00,161.94,161.97,161.85,161.9,2040.0,145.2585,145.2854,145.1777,145.2226,2040.0
2019-06-25 12:55:00,161.96,161.96,161.79,161.82,1800.0,145.2764,145.2764,145.1239,145.1508,1800.0
2019-06-25 13:00:00,161.71,161.79,161.44,161.72,5310.0,145.0522,145.1239,144.81,145.0611,5310.0
2019-06-25 13:05:00,161.73,161.82,161.63,161.82,1536.0,145.0701,145.1508,144.9804,145.1508,1536.0
2019-06-25 13:10:00,161.84,161.88,161.83,161.85,600.0,145.1688,145.2046,145.1598,145.1777,600.0
2019-06-25 13:15:00,161.75,161.84,161.68,161.83,600.0,145.088,145.1688,145.0252,145.1598,600.0
2019-06-25 13:20:00,161.81,161.87,161.78,161.82,1500.0,145.1419,145.1957,145.1149,145.1508,1500.0
2019-06-25 13:25:00,161.74,161.92,161.68,161.9,1501.0,145.0791,145.2405,145.0252,145.2226,1501.0
2019-06-25 13:30:00,161.86,161.88,161.74,161.74,2300.0,145.1867,145.2046,145.0791,145.0791,2300.0
2019-06-25 13:35:00,161.8,161.86,161.72,161.72,1500.0,145.1329,145.1867,145.0611,145.0611,1500.0
2019-06-25 13:40:00,161.8,161.81,161.74,161.81,1000.0,145.1329,145.1419,145.0791,145.1419,1000.0
2019-06-25 13:45:00,161.82,161.89,161.8,161.89,1468.0,145.1508,145.2136,145.1329,145.2136,1468.0
2019-06-25 13:50:00,161.85,161.87,161.57,161.62,1697.0,145.1777,145.1957,144.9266,144.9714,1697.0
2019-06-25 13:55:00,161.59,161.6,161.59,161.59,200.0,144.9445,144.9535,144.9445,144.9445,200.0
2019-06-25 14:00:00,161.59,161.78,161.59,161.74,1965.0,144.9445,145.1149,144.9445,145.0791,1965.0
2019-06-25 14:05:00,161.74,161.84,161.63,161.84,1895.0,145.0791,145.1688,144.9804,145.1688,1895.0
2019-06-25 14:10:00,161.81,161.88,161.78,161.88,1600.0,145.1419,145.2046,145.1149,145.2046,1600.0
2019-06-25 14:15:00,161.89,161.98,161.89,161.95,1134.0,145.2136,145.2943,145.2136,145.2674,1134.0
2019-06-25 14:20:00,161.96,162.01,161.83,161.83,1504.0,145.2764,145.3212,145.1598,145.1598,1504.0
2019-06-25 14:25:00,161.86,161.91,161.75,161.85,1579.0,145.1867,145.2315,145.088,145.1777,1579.0
2019-06-25 14:30:00,161.76,161.81,161.53,161.57,2200.0,145.097,145.1419,144.8907,144.9266,2200.0
2019-06-25 14:35:00,161.59,161.6,161.27,161.39,2079.0,144.9445,144.9535,144.6575,144.7651,2079.0
2019-06-25 14:40:00,161.38,161.43,161.06,161.23,5212.0,144.7561,144.801,144.4691,144.6216,5212.0
2019-06-25 14:45:00,161.34,161.49,161.33,161.49,1630.0,144.7203,144.8548,144.7113,144.8548,1630.0
2019-06-25 14:50:00,161.46,161.48,161.41,161.47,1662.0,144.8279,144.8458,144.7831,144.8369,1662.0
2019-06-25 14:55:00,161.58,161.68,161.52,161.68,3824.0,144.9355,145.0252,144.8817,145.0252,3824.0
2019-06-25 15:00:00,161.65,161.69,161.59,161.63,2118.0,144.9983,145.0342,144.9445,144.9804,2118.0
2019-06-25 15:05:00,161.64,161.82,161.62,161.79,2260.0,144.9894,145.1508,144.9714,145.1239,2260.0
2019-06-25 15:10:00,161.83,161.84,161.53,161.53,1731.0,145.1598,145.1688,144.8907,144.8907,1731.0
2019-06-25 15:15:00,161.5,161.55,161.39,161.43,1852.0,144.8638,144.9086,144.7651,144.801,1852.0
2019-06-25 15:20:00,161.43,161.78,161.43,161.74,4167.0,144.801,145.1149,144.801,145.0791,4167.0
2019-06-25 15:25:00,161.75,161.76,161.61,161.68,4083.0,145.088,145.097,144.9625,145.0252,4083.0
2019-06-25 15:30:00,161.61,161.61,161.39,161.43,3000.0,144.9625,144.9625,144.7651,144.801,3000.0
2019-06-25 15:35:00,161.46,161.49,161.28,161.33,13884.0,144.8279,144.8548,144.6664,144.7113,13884.0
2019-06-25 15:40:00,161.3,161.34,161.17,161.18,4558.0,144.6844,144.7203,144.5678,144.5767,4558.0
2019-06-25 15:45:00,161.16,161.32,161.0,161.1,6879.0,144.5588,144.7023,144.4153,144.505,6879.0
2019-06-25 15:50:00,161.06,161.14,160.96,161.0,9469.0,144.4691,144.5409,144.3794,144.4153,9469.0
2019-06-25 15:55:00,160.96,161.18,160.94,161.12,20215.0,144.3794,144.5767,144.3615,144.5229,20215.0
2019-06-26 09:30:00,161.83,162.36,161.83,161.89,12158.0,145.1598,145.6352,145.1598,145.2136,12158.0
2019-06-26 09:35:00,162.06,162.55,162.06,162.55,1650.0,145.3661,145.8056,145.3661,145.8056,1650.0
2019-06-26 09:40:00,162.58,162.98,162.58,162.89,1000.0,145.8325,146.1913,145.8325,146.1106,1000.0
2019-06-26 09:45:00,162.89,162.96,162.42,162.47,5082.0,146.1106,146.1734,145.689,145.7339,5082.0
2019-06-26 09:50:00,162.68,163.02,162.61,163.02,2172.0,145.9222,146.2272,145.8594,146.2272,2172.0
2019-06-26 09:55:00,163.09,163.09,162.55,162.56,8644.0,146.29,146.29,145.8056,145.8146,8644.0
2019-06-26 10:00:00,162.56,162.64,162.1,162.23,6120.0,145.8146,145.8864,145.402,145.5186,6120.0
2019-06-26 10:05:00,162.3,162.3,162.0,162.18,2200.0,145.5814,145.5814,145.3123,145.4737,2200.0
2019-06-26 10:10:00,162.05,162.05,161.61,161.61,7655.0,145.3571,145.3571,144.9625,144.9625,7655.0
2019-06-26 10:15:00,161.53,161.81,161.38,161.73,5766.0,144.8907,145.1419,144.7561,145.0701,5766.0
2019-06-26 10:20:00,161.89,162.02,161.64,161.64,3946.0,145.2136,145.3302,144.9894,144.9894,3946.0
2019-06-26 10:25:00,161.77,161.99,161.77,161.99,800.0,145.106,145.3033,145.106,145.3033,800.0
2019-06-26 10:30:00,162.14,162.28,162.1,162.15,4999.0,145.4379,145.5634,145.402,145.4468,4999.0
2019-06-26 10:35:00,162.16,162.28,162.13,162.28,1564.0,145.4558,145.5634,145.4289,145.5634,1564.0
2019-06-26 10:40:00,162.3,162.5,162.2,162.4,3225.0,145.5814,145.7608,145.4917,145.6711,3225.0
2019-06-26 10:45:00,162.4,162.43,162.15,162.43,4563.0,145.6711,145.698,145.4468,145.698,4563.0
2019-06-26 10:50:00,162.43,162.47,162.28,162.33,2090.0,145.698,145.7339,145.5634,145.6083,2090.0
2019-06-26 10:55:00,162.21,162.41,162.2,162.3,3690.0,145.5006,145.68,145.4917,145.5814,3690.0
2019-06-26 11:00:00,162.34,162.76,162.34,162.76,3110.0,145.6173,145.994,145.6173,145.994,3110.0
2019-06-26 11:05:00,162.76,162.76,162.49,162.64,4035.0,145.994,145.994,145.7518,145.8864,4035.0
2019-06-26 11:10:00,162.65,162.69,162.42,162.44,2260.0,145.8953,145.9312,145.689,145.707,2260.0
2019-06-26 11:15:00,162.4,162.48,162.3,162.3,4092.0,145.6711,145.7428,145.5814,145.5814,4092.0
2019-06-26 11:20:00,162.31,162.32,162.06,162.07,3901.0,145.5903,145.5993,145.3661,145.3751,3901.0
2019-06-26 11:25:00,162.12,162.23,161.93,162.16,6014.0,145.4199,145.5186,145.2495,145.4558,6014.0
2019-06-26 11:30:00,162.18,162.19,161.97,162.01,2409.0,145.4737,145.4827,145.2854,145.3212,2409.0
2019-06-26 11:35:00,161.94,162.11,161.91,162.11,1913.0,145.2585,145.4109,145.2315,145.4109,1913.0
2019-06-26 11:40:00,162.11,162.14,161.87,161.91,6878.0,145.4109,145.4379,145.1957,145.2315,6878.0
2019-06-26 11:45:00,161.95,162.14,161.95,162.14,2057.0,145.2674,145.4379,145.2674,145.4379,2057.0
2019-06-26 11:50:00,162.05,162.16,161.92,162.16,2001.0,145.3571,145.4558,145.2405,145.4558,2001.0
2019-06-26 11:55:00,162.17,162.3,162.16,162.29,1700.0,145.4648,145.5814,145.4558,145.5724,1700.0
2019-06-26 12:00:00,162.46,162.46,162.32,162.36,3225.0,145.7249,145.7249,145.5993,145.6352,3225.0
2019-06-26 12:05:00,162.31,162.49,162.28,162.48,3002.0,145.5903,145.7518,145.5634,145.7428,3002.0
2019-06-26 12:10:00,162.45,162.64,162.4,162.58,3920.0,145.7159,145.8864,145.6711,145.8325,3920.0
2019-06-26 12:15:00,162.61,162.61,162.29,162.31,3073.0,145.8594,145.8594,145.5724,145.5903,3073.0
2019-06-26 12:20:00,162.34,162.34,161.85,161.85,3300.0,145.6173,145.6173,145.1777,145.1777,3300.0
2019-06-26 12:25:00,161.95,162.23,161.94,162.23,1069.0,145.2674,145.5186,145.2585,145.5186,1069.0
2019-06-26 12:30:00,162.46,162.46,162.35,162.35,946.0,145.7249,145.7249,145.6262,145.6262,946.0
2019-06-26 12:35:00,162.34,162.41,162.27,162.41,3200.0,145.6173,145.68,145.5545,145.68,3200.0
2019-06-26 12:40:00,162.35,162.48,162.35,162.48,600.0,145.6262,145.7428,145.6262,145.7428,600.0
2019-06-26 12:45:00,162.66,162.67,162.49,162.49,2234.0,145.9043,145.9133,145.7518,145.7518,2234.0
2019-06-26 12:50:00,162.4,162.47,162.36,162.41,2169.0,145.6711,145.7339,145.6352,145.68,2169.0
2019-06-26 12:55:00,162.58,162.66,162.57,162.66,600.0,145.8325,145.9043,145.8236,145.9043,600.0
2019-06-26 13:00:00,162.67,162.72,162.66,162.69,745.0,145.9133,145.9581,145.9043,145.9312,745.0
2019-06-26 13:05:00,162.69,162.7,162.23,162.23,7920.0,145.9312,145.9402,145.5186,145.5186,7920.0
2019-06-26 13:10:00,162.33,162.33,162.28,162.28,234.0,145.6083,145.6083,145.5634,145.5634,234.0
2019-06-26 13:15:00,162.31,162.42,162.26,162.3,3560.0,145.5903,145.689,145.5455,145.5814,3560.0
2019-06-26 13:20:00,162.25,162.26,162.2,162.24,985.0,145.5365,145.5455,145.4917,145.5276,985.0
2019-06-26 13:25:00,162.24,162.24,162.1,162.2,3693.0,145.5276,145.5276,145.402,145.4917,3693.0
2019-06-26 13:30:00,162.28,162.29,162.17,162.24,1200.0,145.5634,145.5724,145.4648,145.5276,1200.0
2019-06-26 13:35:00,162.27,162.42,162.23,162.38,2570.0,145.5545,145.689,145.5186,145.6531,2570.0
2019-06-26 13:40:00,162.29,162.34,162.29,162.34,741.0,145.5724,145.6173,145.5724,145.6173,741.0
2019-06-26 13:45:00,162.39,162.46,162.34,162.45,2460.0,145.6621,145.7249,145.6173,145.7159,2460.0
2019-06-26 13:50:00,162.44,162.5,162.2,162.24,3469.0,145.707,145.7608,145.4917,145.5276,3469.0
2019-06-26 13:55:00,162.29,162.46,162.29,162.42,1200.0,145.5724,145.7249,145.5724,145.689,1200.0
2019-06-26 14:00:00,162.39,162.39,162.33,162.35,1500.0,145.6621,145.6621,145.6083,145.6262,1500.0
2019-06-26 14:05:00,162.4,162.45,162.4,162.42,1100.0,145.6711,145.7159,145.6711,145.689,1100.0
2019-06-26 14:10:00,162.39,162.52,162.39,162.47,3000.0,145.6621,145.7787,145.6621,145.7339,3000.0
2019-06-26 14:15:00,162.51,162.51,162.43,162.49,1300.0,145.7697,145.7697,145.698,145.7518,1300.0
2019-06-26 14:20:00,162.54,162.59,162.41,162.42,3248.0,145.7967,145.8415,145.68,145.689,3248.0
2019-06-26 14:25:00,162.48,162.51,162.38,162.39,1725.0,145.7428,145.7697,145.6531,145.6621,1725.0
2019-06-26 14:30:00,162.5,162.55,162.43,162.49,1131.0,145.7608,145.8056,145.698,145.7518,1131.0
2019-06-26 14:35:00,162.49,162.49,162.37,162.37,2309.0,145.7518,145.7518,145.6442,145.6442,2309.0
2019-06-26 14:40:00,162.41,162.41,162.3,162.37,2550.0,145.68,145.68,145.5814,145.6442,2550.0
2019-06-26 14:45:00,162.46,162.59,162.42,162.59,1811.0,145.7249,145.8415,145.689,145.8415,1811.0
2019-06-26 14:50:00,162.71,162.75,162.54,162.62,4295.0,145.9491,145.985,145.7967,145.8684,4295.0
2019-06-26 14:55:00,162.69,162.74,162.58,162.64,2026.0,145.9312,145.9761,145.8325,145.8864,2026.0
2019-06-26 15:00:00,162.67,162.79,162.63,162.64,3936.0,145.9133,146.0209,145.8774,145.8864,3936.0
2019-06-26 15:05:00,162.66,162.66,162.57,162.57,1241.0,145.9043,145.9043,145.8236,145.8236,1241.0
2019-06-26 15:10:00,162.57,162.64,162.52,162.62,4936.0,145.8236,145.8864,145.7787,145.8684,4936.0
2019-06-26 15:15:00,162.65,162.65,162.54,162.55,2906.0,145.8953,145.8953,145.7967,145.8056,2906.0
2019-06-26 15:20:00,162.55,162.66,162.51,162.62,2887.0,145.8056,145.9043,145.7697,145.8684,2887.0
2019-06-26 15:25:00,162.6,162.74,162.43,162.43,5872.0,145.8505,145.9761,145.698,145.698,5872.0
2019-06-26 15:30:00,162.44,162.65,162.44,162.58,2300.0,145.707,145.8953,145.707,145.8325,2300.0
2019-06-26 15:35:00,162.57,162.8,162.57,162.77,3886.0,145.8236,146.0299,145.8236,146.003,3886.0
2019-06-26 15:40:00,162.75,162.84,162.65,162.65,7747.0,145.985,146.0657,145.8953,145.8953,7747.0
2019-06-26 15:45:00,162.5,162.56,162.32,162.52,7824.0,145.7608,145.8146,145.5993,145.7787,7824.0
2019-06-26 15:50:00,162.55,162.66,162.43,162.53,10510.0,145.8056,145.9043,145.698,145.7877,10510.0
2019-06-26 15:55:00,162.58,162.59,162.37,162.37,18919.0,145.8325,145.8415,145.6442,145.6442,18919.0
2019-06-27 09:30:00,162.37,163.36,162.23,163.04,12205.0,145.6442,146.5322,145.5186,146.2451,12205.0
2019-06-27 09:35:00,163.13,163.76,163.1,163.74,8510.0,146.3259,146.891,146.299,146.873,8510.0
2019-06-27 09:40:00,163.79,164.03,163.79,163.94,3447.0,146.9179,147.1332,146.9179,147.0524,3447.0
2019-06-27 09:45:00,164.09,164.15,163.82,163.87,3580.0,147.187,147.2408,146.9448,146.9896,3580.0
2019-06-27 09:50:00,164.0,164.07,163.4,163.51,1634.0,147.1063,147.169,146.5681,146.6667,1634.0
2019-06-27 09:55:00,163.52,163.68,163.52,163.59,1220.0,146.6757,146.8192,146.6757,146.7385,1220.0
2019-06-27 10:00:00,163.26,163.26,162.82,162.87,1514.0,146.4425,146.4425,146.0478,146.0927,1514.0
2019-06-27 10:05:00,162.78,162.78,162.44,162.44,4126.0,146.0119,146.0119,145.707,145.707,4126.0
2019-06-27 10:10:00,162.47,162.53,162.38,162.52,1318.0,145.7339,145.7877,145.6531,145.7787,1318.0
2019-06-27 10:15:00,162.38,162.45,161.87,162.24,6940.0,145.6531,145.7159,145.1957,145.5276,6940.0
2019-06-27 10:20:00,162.26,162.31,162.25,162.28,1263.0,145.5455,145.5903,145.5365,145.5634,1263.0
2019-06-27 10:25:00,162.35,162.37,162.19,162.22,2391.0,145.6262,145.6442,145.4827,145.5096,2391.0
2019-06-27 10:30:00,162.18,162.23,162.07,162.12,2440.0,145.4737,145.5186,145.3751,145.4199,2440.0
2019-06-27 10:35:00,162.13,162.21,162.08,162.12,1817.0,145.4289,145.5006,145.384,145.4199,1817.0
2019-06-27 10:40:00,162.0,162.16,161.99,161.99,600.0,145.3123,145.4558,145.3033,145.3033,600.0
2019-06-27 10:45:00,162.0,162.0,161.79,161.96,1350.0,145.3123,145.3123,145.1239,145.2764,1350.0
2019-06-27 10:50:00,162.05,162.15,162.05,162.15,2500.0,145.3571,145.4468,145.3571,145.4468,2500.0
2019-06-27 10:55:00,162.24,162.28,162.13,162.24,1200.0,145.5276,145.5634,145.4289,145.5276,1200.0
2019-06-27 11:00:00,162.3,162.3,162.19,162.19,2528.0,145.5814,145.5814,145.4827,145.4827,2528.0
2019-06-27 11:05:00,162.19,162.23,161.91,162.14,8800.0,145.4827,145.5186,145.2315,145.4379,8800.0
2019-06-27 11:10:00,162.16,162.31,162.15,162.28,1877.0,145.4558,145.5903,145.4468,145.5634,1877.0
2019-06-27 11:15:00,162.28,162.28,161.7,161.8,3750.0,145.5634,145.5634,145.0432,145.1329,3750.0
2019-06-27 11:20:00,161.88,161.88,161.7,161.71,649.0,145.2046,145.2046,145.0432,145.0522,649.0
2019-06-27 11:25:00,161.8,162.02,161.73,161.89,2530.0,145.1329,145.3302,145.0701,145.2136,2530.0
2019-06-27 11:30:00,161.84,162.01,161.81,161.95,2622.0,145.1688,145.3212,145.1419,145.2674,2622.0
2019-06-27 11:35:00,161.93,162.06,161.85,162.01,2400.0,145.2495,145.3661,145.1777,145.3212,2400.0
2019-06-27 11:40:00,162.09,162.13,162.04,162.04,5367.0,145.393,145.4289,145.3482,145.3482,5367.0
2019-06-27 11:45:00,162.09,162.13,161.92,162.04,1750.0,145.393,145.4289,145.2405,145.3482,1750.0
2019-06-27 11:50:00,162.06,162.07,161.72,161.74,8465.0,145.3661,145.3751,145.0611,145.0791,8465.0
2019-06-27 11:55:00,161.79,161.8,161.62,161.71,1100.0,145.1239,145.1329,144.9714,145.0522,1100.0
2019-06-27 12:00:00,161.81,161.93,161.71,161.83,4200.0,145.1419,145.2495,145.0522,145.1598,4200.0
2019-06-27 12:05:00,161.83,161.98,161.78,161.78,3429.0,145.1598,145.2943,145.1149,145.1149,3429.0
2019-06-27 12:10:00,161.78,161.99,161.75,161.96,4012.0,145.1149,145.3033,145.088,145.2764,4012.0
2019-06-27 12:15:00,161.88,161.9,161.81,161.86,3900.0,145.2046,145.2226,145.1419,145.1867,3900.0
2019-06-27 12:20:00,161.89,161.9,161.68,161.72,7819.0,145.2136,145.2226,145.0252,145.0611,7819.0
2019-06-27 12:25:00,161.8,161.87,161.74,161.86,1208.0,145.1329,145.1957,145.0791,145.1867,1208.0
2019-06-27 12:30:00,161.88,161.9,161.78,161.9,1800.0,145.2046,145.2226,145.1149,145.2226,1800.0
2019-06-27 12:35:00,161.94,161.94,161.74,161.86,9400.0,145.2585,145.2585,145.0791,145.1867,9400.0
2019-06-27 12:40:00,161.88,161.88,161.81,161.82,1600.0,145.2046,145.2046,145.1419,145.1508,1600.0
2019-06-27 12:45:00,161.84,162.0,161.83,161.98,4546.0,145.1688,145.3123,145.1598,145.2943,4546.0
2019-06-27 12:50:00,161.98,161.99,161.7,161.7,3021.0,145.2943,145.3033,145.0432,145.0432,3021.0
2019-06-27 12:55:00,161.69,161.69,161.62,161.69,1625.0,145.0342,145.0342,144.9714,145.0342,1625.0
2019-06-27 13:00:00,161.72,161.73,161.72,161.72,500.0,145.0611,145.0701,145.0611,145.0611,500.0
2019-06-27 13:05:00,161.75,161.85,161.71,161.73,2458.0,145.088,145.1777,145.0522,145.0701,2458.0
2019-06-27 13:10:00,161.7,161.75,161.67,161.67,2476.0,145.0432,145.088,145.0163,145.0163,2476.0
2019-06-27 13:15:00,161.62,161.66,161.59,161.59,1500.0,144.9714,145.0073,144.9445,144.9445,1500.0
2019-06-27 13:20:00,161.61,161.78,161.61,161.64,5247.0,144.9625,145.1149,144.9625,144.9894,5247.0
2019-06-27 13:25:00,161.7,161.78,161.68,161.75,3025.0,145.0432,145.1149,145.0252,145.088,3025.0
2019-06-27 13:30:00,161.76,161.79,161.73,161.76,4226.0,145.097,145.1239,145.0701,145.097,4226.0
2019-06-27 13:35:00,161.75,161.75,161.58,161.6,3000.0,145.088,145.088,144.9355,144.9535,3000.0
2019-06-27 13:40:00,161.57,161.68,161.54,161.68,1180.0,144.9266,145.0252,144.8997,145.0252,1180.0
2019-06-27 13:45:00,161.75,161.77,161.67,161.69,2400.0,145.088,145.106,145.0163,145.0342,2400.0
2019-06-27 13:50:00,161.66,161.72,161.55,161.56,1831.0,145.0073,145.0611,144.9086,144.9176,1831.0
2019-06-27 13:55:00,161.54,161.63,161.37,161.42,3700.0,144.8997,144.9804,144.7472,144.792,3700.0
2019-06-27 14:00:00,161.36,161.51,161.36,161.39,1488.0,144.7382,144.8728,144.7382,144.7651,1488.0
2019-06-27 14:05:00,161.47,161.62,161.44,161.59,1000.0,144.8369,144.9714,144.81,144.9445,1000.0
2019-06-27 14:10:00,161.62,161.66,161.58,161.59,2911.0,144.9714,145.0073,144.9355,144.9445,2911.0
2019-06-27 14:15:00,161.55,161.68,161.55,161.68,2144.0,144.9086,145.0252,144.9086,145.0252,2144.0
2019-06-27 14:20:00,161.61,161.71,161.57,161.65,3418.0,144.9625,145.0522,144.9266,144.9983,3418.0
2019-06-27 14:25:00,161.71,161.73,161.67,161.68,1287.0,145.0522,145.0701,145.0163,145.0252,1287.0
2019-06-27 14:30:00,161.76,161.8,161.71,161.73,2886.0,145.097,145.1329,145.0522,145.0701,2886.0
2019-06-27 14:35:00,161.66,161.71,161.63,161.63,1700.0,145.0073,145.0522,144.9804,144.9804,1700.0
2019-06-27 14:40:00,161.68,161.73,161.66,161.73,1600.0,145.0252,145.0701,145.0073,145.0701,1600.0
2019-06-27 14:45:00,161.75,161.82,161.75,161.82,1400.0,145.088,145.1508,145.088,145.1508,1400.0
2019-06-27 14:50:00,161.81,161.82,161.75,161.81,1700.0,145.1419,145.1508,145.088,145.1419,1700.0
2019-06-27 14:55:00,161.78,161.78,161.7,161.74,2055.0,145.1149,145.1149,145.0432,145.0791,2055.0
2019-06-27 15:00:00,161.83,161.97,161.82,161.94,2204.0,145.1598,145.2854,145.1508,145.2585,2204.0
2019-06-27 15:05:00,161.93,161.96,161.93,161.95,366.0,145.2495,145.2764,145.2495,145.2674,366.0
2019-06-27 15:10:00,162.01,162.01,161.9,161.99,3401.0,145.3212,145.3212,145.2226,145.3033,3401.0
2019-06-27 15:15:00,162.01,162.04,161.98,162.03,1555.0,145.3212,145.3482,145.2943,145.3392,1555.0
2019-06-27 15:20:00,162.0,162.08,161.93,161.93,2894.0,145.3123,145.384,145.2495,145.2495,2894.0
2019-06-27 15:25:00,161.94,161.96,161.84,161.86,2713.0,145.2585,145.2764,145.1688,145.1867,2713.0
2019-06-27 15:30:00,161.83,161.85,161.76,161.85,1895.0,145.1598,145.1777,145.097,145.1777,1895.0
2019-06-27 15:35:00,161.95,162.14,161.95,162.13,3800.0,145.2674,145.4379,145.2674,145.4289,3800.0
2019-06-27 15:40:00,162.15,162.18,162.07,162.17,4133.0,145.4468,145.4737,145.3751,145.4648,4133.0
2019-06-27 15:45:00,162.16,162.24,162.09,162.2,5994.0,145.4558,145.5276,145.393,145.4917,5994.0
2019-06-27 15:50:00,162.17,162.22,162.03,162.13,9631.0,145.4648,145.5096,145.3392,145.4289,9631.0
2019-06-27 15:55:00,162.21,162.37,162.08,162.1,16326.0,145.5006,145.6442,145.384,145.402,16326.0
2019-06-28 09:30:00,162.74,164.0,162.74,163.05,14502.0,145.9761,147.1063,145.9761,146.2541,14502.0
2019-06-28 09:35:00,163.14,164.25,163.14,164.25,3700.0,146.3348,147.3305,146.3348,147.3305,3700.0
2019-06-28 09:40:00,164.23,164.62,164.1,164.24,9400.0,147.3126,147.6624,147.196,147.3215,9400.0
2019-06-28 09:45:00,164.16,164.34,164.05,164.07,22415.0,147.2498,147.4112,147.1511,147.169,22415.0
2019-06-28 09:50:00,163.94,164.03,163.23,163.45,16165.0,147.0524,147.1332,146.4156,146.6129,16165.0
2019-06-28 09:55:00,163.45,163.57,162.79,163.01,13737.0,146.6129,146.7206,146.0209,146.2182,13737.0
2019-06-28 10:00:00,162.91,163.05,162.35,162.68,6422.0,146.1285,146.2541,145.6262,145.9222,6422.0
2019-06-28 10:05:00,162.75,162.94,162.75,162.91,3248.0,145.985,146.1554,145.985,146.1285,3248.0
2019-06-28 10:10:00,163.0,163.19,162.98,163.18,2426.0,146.2093,146.3797,146.1913,146.3707,2426.0
2019-06-28 10:15:00,163.16,163.16,163.02,163.07,2002.0,146.3528,146.3528,146.2272,146.2721,2002.0
2019-06-28 10:20:00,163.06,163.06,162.71,162.82,7833.0,146.2631,146.2631,145.9491,146.0478,7833.0
2019-06-28 10:25:00,162.87,162.99,162.57,162.63,4399.0,146.0927,146.2003,145.8236,145.8774,4399.0
2019-06-28 10:30:00,162.69,162.72,162.61,162.65,3193.0,145.9312,145.9581,145.8594,145.8953,3193.0
2019-06-28 10:35:00,162.64,162.95,162.58,162.82,8956.0,145.8864,146.1644,145.8325,146.0478,8956.0
2019-06-28 10:40:00,162.88,162.95,162.76,162.94,2318.0,146.1016,146.1644,145.994,146.1554,2318.0
2019-06-28 10:45:00,162.9,163.04,162.82,162.98,3753.0,146.1196,146.2451,146.0478,146.1913,3753.0
2019-06-28 10:50:00,163.03,163.22,163.03,163.07,1606.0,146.2362,146.4066,146.2362,146.2721,1606.0
2019-06-28 10:55:00,163.12,163.32,163.12,163.22,2706.0,146.3169,146.4963,146.3169,146.4066,2706.0
2019-06-28 11:00:00,163.26,163.5,163.24,163.49,5547.0,146.4425,146.6578,146.4245,146.6488,5547.0
2019-06-28 11:05:00,163.45,163.84,163.45,163.56,12578.0,146.6129,146.9627,146.6129,146.7116,12578.0
2019-06-28 11:10:00,163.49,163.69,163.4,163.6,7650.0,146.6488,146.8282,146.5681,146.7475,7650.0
2019-06-28 11:15:00,163.6,163.63,163.51,163.55,2562.0,146.7475,146.7744,146.6667,146.7026,2562.0
2019-06-28 11:20:00,163.53,163.62,163.5,163.62,3676.0,146.6847,146.7654,146.6578,146.7654,3676.0
2019-06-28 11:25:00,163.66,163.78,163.61,163.67,2336.0,146.8013,146.9089,146.7564,146.8103,2336.0
2019-06-28 11:30:00,163.66,163.88,163.66,163.88,1930.0,146.8013,146.9986,146.8013,146.9986,1930.0
2019-06-28 11:35:00,163.92,163.92,163.59,163.59,9376.0,147.0345,147.0345,146.7385,146.7385,9376.0
2019-06-28 11:40:00,163.6,163.65,163.48,163.5,4100.0,146.7475,146.7923,146.6398,146.6578,4100.0
2019-06-28 11:45:00,163.55,163.55,163.11,163.31,4902.0,146.7026,146.7026,146.3079,146.4873,4902.0
2019-06-28 11:50:00,163.36,163.55,163.28,163.55,3486.0,146.5322,146.7026,146.4604,146.7026,3486.0
2019-06-28 11:55:00,163.63,163.63,163.46,163.48,3780.0,146.7744,146.7744,146.6219,146.6398,3780.0
2019-06-28 12:00:00,163.39,163.5,163.37,163.44,800.0,146.5591,146.6578,146.5412,146.6039,800.0
2019-06-28 12:05:00,163.46,163.52,163.3,163.3,2207.0,146.6219,146.6757,146.4784,146.4784,2207.0
2019-06-28 12:10:00,163.24,163.48,163.24,163.41,2800.0,146.4245,146.6398,146.4245,146.577,2800.0
2019-06-28 12:15:00,163.38,163.4,163.29,163.36,3100.0,146.5501,146.5681,146.4694,146.5322,3100.0
2019-06-28 12:20:00,163.46,163.55,163.4,163.4,3820.0,146.6219,146.7026,146.5681,146.5681,3820.0
2019-06-28 12:25:00,163.54,163.54,163.45,163.45,1100.0,146.6936,146.6936,146.6129,146.6129,1100.0
2019-06-28 12:30:00,163.55,163.61,163.46,163.55,4836.0,146.7026,146.7564,146.6219,146.7026,4836.0
2019-06-28 12:35:00,163.53,163.58,163.46,163.53,2098.0,146.6847,146.7295,146.6219,146.6847,2098.0
2019-06-28 12:40:00,163.43,163.57,163.43,163.54,1315.0,146.595,146.7206,146.595,146.6936,1315.0
2019-06-28 12:45:00,163.5,163.69,163.49,163.49,5372.0,146.6578,146.8282,146.6488,146.6488,5372.0
2019-06-28 12:50:00,163.4,163.4,163.25,163.39,1139.0,146.5681,146.5681,146.4335,146.5591,1139.0
2019-06-28 12:55:00,163.38,163.42,163.32,163.34,2020.0,146.5501,146.586,146.4963,146.5142,2020.0
2019-06-28 13:00:00,163.41,163.41,163.29,163.29,1719.0,146.577,146.577,146.4694,146.4694,1719.0
2019-06-28 13:05:00,163.29,163.29,163.12,163.19,3129.0,146.4694,146.4694,146.3169,146.3797,3129.0
2019-06-28 13:10:00,163.23,163.28,163.2,163.2,1150.0,146.4156,146.4604,146.3887,146.3887,1150.0
2019-06-28 13:15:00,163.2,163.42,163.2,163.38,1955.0,146.3887,146.586,146.3887,146.5501,1955.0
2019-06-28 13:20:00,163.38,163.38,163.31,163.31,1115.0,146.5501,146.5501,146.4873,146.4873,1115.0
2019-06-28 13:25:00,163.27,163.35,163.27,163.35,620.0,146.4515,146.5232,146.4515,146.5232,620.0
2019-06-28 13:30:00,163.35,163.35,163.27,163.31,3908.0,146.5232,146.5232,146.4515,146.4873,3908.0
2019-06-28 13:35:00,163.32,163.39,163.27,163.36,2209.0,146.4963,146.5591,146.4515,146.5322,2209.0
2019-06-28 13:40:00,163.33,163.39,163.33,163.37,2027.0,146.5053,146.5591,146.5053,146.5412,2027.0
2019-06-28 13:45:00,163.34,163.39,163.22,163.39,2000.0,146.5142,146.5591,146.4066,146.5591,2000.0
2019-06-28 13:50:00,163.38,163.41,163.36,163.41,1333.0,146.5501,146.577,146.5322,146.577,1333.0
2019-06-28 13:55:00,163.38,163.38,163.17,163.17,3840.0,146.5501,146.5501,146.3618,146.3618,3840.0
2019-06-28 14:00:00,163.17,163.21,163.12,163.16,1400.0,146.3618,146.3976,146.3169,146.3528,1400.0
2019-06-28 14:05:00,163.22,163.22,163.12,163.22,1673.0,146.4066,146.4066,146.3169,146.4066,1673.0
2019-06-28 14:10:00,163.27,163.29,162.92,162.94,7331.0,146.4515,146.4694,146.1375,146.1554,7331.0
2019-06-28 14:15:00,162.9,163.06,162.89,162.99,2931.0,146.1196,146.2631,146.1106,146.2003,2931.0
2019-06-28 14:20:00,162.95,163.06,162.9,162.93,3466.0,146.1644,146.2631,146.1196,146.1465,3466.0
2019-06-28 14:25:00,162.96,163.01,162.92,163.01,4441.0,146.1734,146.2182,146.1375,146.2182,4441.0
2019-06-28 14:30:00,163.02,163.05,163.01,163.02,1477.0,146.2272,146.2541,146.2182,146.2272,1477.0
2019-06-28 14:35:00,163.05,163.1,163.03,163.03,3594.0,146.2541,146.299,146.2362,146.2362,3594.0
2019-06-28 14:40:00,163.05,163.12,163.04,163.05,4782.0,146.2541,146.3169,146.2451,146.2541,4782.0
2019-06-28 14:45:00,163.0,163.1,163.0,163.1,1545.0,146.2093,146.299,146.2093,146.299,1545.0
2019-06-28 14:50:00,163.1,163.12,162.51,162.57,8461.0,146.299,146.3169,145.7697,145.8236,8461.0
2019-06-28 14:55:00,162.54,162.73,162.54,162.68,5847.0,145.7967,145.9671,145.7967,145.9222,5847.0
2019-06-28 15:00:00,162.67,162.77,162.67,162.75,6973.0,145.9133,146.003,145.9133,145.985,6973.0
2019-06-28 15:05:00,162.73,162.8,162.67,162.77,4609.0,145.9671,146.0299,145.9133,146.003,4609.0
2019-06-28 15:10:00,162.76,162.97,162.71,162.95,12982.0,145.994,146.1824,145.9491,146.1644,12982.0
2019-06-28 15:15:00,162.95,163.09,162.93,163.09,2350.0,146.1644,146.29,146.1465,146.29,2350.0
2019-06-28 15:20:00,163.04,163.06,162.84,162.88,5966.0,146.2451,146.2631,146.0657,146.1016,5966.0
2019-06-28 15:25:00,162.9,163.06,162.84,163.01,4041.0,146.1196,146.2631,146.0657,146.2182,4041.0
2019-06-28 15:30:00,162.98,163.35,162.9,163.31,5033.0,146.1913,146.5232,146.1196,146.4873,5033.0
2019-06-28 15:35:00,163.33,163.33,163.1,163.25,7513.0,146.5053,146.5053,146.299,146.4335,7513.0
2019-06-28 15:40:00,163.28,163.3,163.21,163.21,7977.0,146.4604,146.4784,146.3976,146.3976,7977.0
2019-06-28 15:45:00,163.12,163.26,163.03,163.25,9365.0,146.3169,146.4425,146.2362,146.4335,9365.0
2019-06-28 15:50:00,163.3,163.73,163.25,163.59,28524.0,146.4784,146.8641,146.4335,146.7385,28524.0
2019-06-28 15:55:00,163.61,164.01,163.51,163.8,75412.0,146.7564,147.1152,146.6667,146.9269,75412.0
2019-07-01 09:30:00,166.05,166.24,165.91,166.24,400.0,148.9451,149.1155,148.8195,149.1155,400.0
2019-07-01 09:35:00,166.09,166.83,165.96,166.34,27248.0,148.981,149.6447,148.8644,149.2052,27248.0
2019-07-01 09:40:00,166.42,166.42,165.78,165.83,1900.0,149.277,149.277,148.7029,148.7477,1900.0
2019-07-01 09:45:00,165.95,166.22,165.68,165.89,12058.0,148.8554,149.0976,148.6132,148.8016,12058.0
2019-07-01 09:50:00,165.92,166.07,165.64,166.04,5700.0,148.8285,148.963,148.5773,148.9361,5700.0
2019-07-01 09:55:00,166.08,166.57,166.08,166.21,11320.0,148.972,149.4115,148.972,149.0886,11320.0
2019-07-01 10:00:00,166.33,166.87,166.29,166.66,6095.0,149.1962,149.6806,149.1604,149.4922,6095.0
2019-07-01 10:05:00,166.46,166.53,166.29,166.42,3172.0,149.3129,149.3756,149.1604,149.277,3172.0
2019-07-01 10:10:00,166.39,166.6,166.23,166.42,5525.0,149.2501,149.4384,149.1065,149.277,5525.0
2019-07-01 10:15:00,166.38,166.43,166.17,166.38,3281.0,149.2411,149.2859,149.0527,149.2411,3281.0
2019-07-01 10:20:00,166.41,166.47,165.84,165.84,4988.0,149.268,149.3218,148.7567,148.7567,4988.0
2019-07-01 10:25:00,165.87,165.94,165.53,165.54,4200.0,148.7836,148.8464,148.4787,148.4876,4200.0
2019-07-01 10:30:00,165.46,165.68,165.31,165.38,18804.0,148.4159,148.6132,148.2813,148.3441,18804.0
2019-07-01 10:35:00,165.35,165.77,165.35,165.73,2362.0,148.3172,148.6939,148.3172,148.658,2362.0
2019-07-01 10:40:00,165.67,165.95,165.51,165.95,2255.0,148.6042,148.8554,148.4607,148.8554,2255.0
2019-07-01 10:45:00,165.97,166.06,165.83,165.84,3601.0,148.8733,148.9541,148.7477,148.7567,3601.0
2019-07-01 10:50:00,165.81,165.86,165.61,165.61,3998.0,148.7298,148.7747,148.5504,148.5504,3998.0
2019-07-01 10:55:00,165.63,165.66,165.19,165.19,7510.0,148.5683,148.5953,148.1737,148.1737,7510.0
2019-07-01 11:00:00,165.2,165.3,165.13,165.3,4000.0,148.1826,148.2723,148.1199,148.2723,4000.0
2019-07-01 11:05:00,165.28,165.33,165.08,165.23,28650.0,148.2544,148.2993,148.075,148.2096,28650.0
2019-07-01 11:10:00,165.17,165.24,165.06,165.06,2200.0,148.1557,148.2185,148.0571,148.0571,2200.0
2019-07-01 11:15:00,165.02,165.26,164.94,165.22,4600.0,148.0212,148.2365,147.9494,148.2006,4600.0
2019-07-01 11:20:00,165.26,165.35,165.12,165.27,5300.0,148.2365,148.3172,148.1109,148.2454,5300.0
2019-07-01 11:25:00,165.26,165.32,165.18,165.21,2684.0,148.2365,148.2903,148.1647,148.1916,2684.0
2019-07-01 11:30:00,165.25,165.6,165.22,165.52,3820.0,148.2275,148.5414,148.2006,148.4697,3820.0
2019-07-01 11:35:00,165.52,165.56,165.31,165.31,4800.0,148.4697,148.5056,148.2813,148.2813,4800.0
2019-07-01 11:40:00,165.3,165.35,164.92,164.94,5402.0,148.2723,148.3172,147.9315,147.9494,5402.0
2019-07-01 11:45:00,164.88,165.1,164.87,164.98,4440.0,147.8956,148.0929,147.8866,147.9853,4440.0
2019-07-01 11:50:00,165.0,165.14,164.93,165.0,2826.0,148.0032,148.1288,147.9405,148.0032,2826.0
2019-07-01 11:55:00,164.97,165.02,164.85,164.87,5282.0,147.9763,148.0212,147.8687,147.8866,5282.0
2019-07-01 12:00:00,164.91,165.0,164.87,165.0,2705.0,147.9225,148.0032,147.8866,148.0032,2705.0
2019-07-01 12:05:00,165.0,165.0,164.85,164.85,3900.0,148.0032,148.0032,147.8687,147.8687,3900.0
2019-07-01 12:10:00,164.84,164.94,164.82,164.94,1301.0,147.8597,147.9494,147.8418,147.9494,1301.0
2019-07-01 12:15:00,164.96,165.02,164.86,164.86,2882.0,147.9674,148.0212,147.8777,147.8777,2882.0
2019-07-01 12:20:00,164.84,164.85,164.76,164.77,2909.0,147.8597,147.8687,147.788,147.7969,2909.0
2019-07-01 12:25:00,164.79,164.79,164.67,164.78,2719.0,147.8149,147.8149,147.7072,147.8059,2719.0
2019-07-01 12:30:00,164.8,164.81,164.72,164.81,2752.0,147.8238,147.8328,147.7521,147.8328,2752.0
2019-07-01 12:35:00,164.84,164.85,164.7,164.71,2683.0,147.8597,147.8687,147.7341,147.7431,2683.0
2019-07-01 12:40:00,164.7,164.78,164.69,164.73,2332.0,147.7341,147.8059,147.7252,147.7611,2332.0
2019-07-01 12:45:00,164.72,164.8,164.66,164.78,2884.0,147.7521,147.8238,147.6983,147.8059,2884.0
2019-07-01 12:50:00,164.78,164.78,164.63,164.71,1456.0,147.8059,147.8059,147.6714,147.7431,1456.0
2019-07-01 12:55:00,164.69,164.69,164.49,164.49,2200.0,147.7252,147.7252,147.5458,147.5458,2200.0
2019-07-01 13:00:00,164.53,164.57,164.5,164.5,2484.0,147.5817,147.6175,147.5548,147.5548,2484.0
2019-07-01 13:05:00,164.55,164.65,164.52,164.6,4248.0,147.5996,147.6893,147.5727,147.6445,4248.0
2019-07-01 13:10:00,164.58,164.61,164.32,164.32,4499.0,147.6265,147.6534,147.3933,147.3933,4499.0
2019-07-01 13:15:00,164.31,164.32,164.1,164.12,1615.0,147.3843,147.3933,147.196,147.2139,1615.0
2019-07-01 13:20:00,164.12,164.16,163.94,164.03,3942.0,147.2139,147.2498,147.0524,147.1332,3942.0
2019-07-01 13:25:00,164.06,164.28,164.05,164.28,2413.0,147.1601,147.3574,147.1511,147.3574,2413.0
2019-07-01 13:30:00,164.24,164.28,164.07,164.07,1807.0,147.3215,147.3574,147.169,147.169,1807.0
2019-07-01 13:35:00,164.07,164.19,164.03,164.04,4007.0,147.169,147.2767,147.1332,147.1421,4007.0
2019-07-01 13:40:00,164.01,164.12,163.96,164.12,2380.0,147.1152,147.2139,147.0704,147.2139,2380.0
2019-07-01 13:45:00,164.12,164.34,164.12,164.2,2809.0,147.2139,147.4112,147.2139,147.2857,2809.0
2019-07-01 13:50:00,164.17,164.24,164.09,164.21,2964.0,147.2587,147.3215,147.187,147.2946,2964.0
2019-07-01 13:55:00,164.24,164.31,164.14,164.27,4955.0,147.3215,147.3843,147.2318,147.3484,4955.0
2019-07-01 14:00:00,164.16,164.16,163.78,163.81,4404.0,147.2498,147.2498,146.9089,146.9358,4404.0
2019-07-01 14:05:00,163.81,163.82,163.57,163.63,3700.0,146.9358,146.9448,146.7206,146.7744,3700.0
2019-07-01 14:10:00,163.6,163.65,163.5,163.59,10701.0,146.7475,146.7923,146.6578,146.7385,10701.0
2019-07-01 14:15:00,163.54,163.67,163.5,163.62,10400.0,146.6936,146.8103,146.6578,146.7654,10400.0
2019-07-01 14:20:00,163.61,163.68,163.57,163.65,3241.0,146.7564,146.8192,146.7206,146.7923,3241.0
2019-07-01 14:25:00,163.57,163.68,163.52,163.56,10317.0,146.7206,146.8192,146.6757,146.7116,10317.0
2019-07-01 14:30:00,163.57,163.78,163.44,163.78,4716.0,146.7206,146.9089,146.6039,146.9089,4716.0
2019-07-01 14:35:00,163.74,163.8,163.61,163.74,5399.0,146.873,146.9269,146.7564,146.873,5399.0
2019-07-01 14:40:00,163.74,163.79,163.68,163.79,2641.0,146.873,146.9179,146.8192,146.9179,2641.0
2019-07-01 14:45:00,163.73,163.73,163.51,163.63,5082.0,146.8641,146.8641,146.6667,146.7744,5082.0
2019-07-01 14:50:00,163.65,163.76,163.6,163.7,4500.0,146.7923,146.891,146.7475,146.8372,4500.0
2019-07-01 14:55:00,163.7,163.77,163.64,163.69,3017.0,146.8372,146.8999,146.7833,146.8282,3017.0
2019-07-01 15:00:00,163.71,163.98,163.67,163.97,6371.0,146.8461,147.0883,146.8103,147.0793,6371.0
2019-07-01 15:05:00,164.0,164.01,163.87,163.97,4100.0,147.1063,147.1152,146.9896,147.0793,4100.0
2019-07-01 15:10:00,163.96,164.01,163.96,164.0,20535.0,147.0704,147.1152,147.0704,147.1063,20535.0
2019-07-01 15:15:00,164.0,164.01,163.96,164.0,7211.0,147.1063,147.1152,147.0704,147.1063,7211.0
2019-07-01 15:20:00,164.01,164.04,163.95,164.0,10976.0,147.1152,147.1421,147.0614,147.1063,10976.0
2019-07-01 15:25:00,164.0,164.18,163.99,164.13,6496.0,147.1063,147.2677,147.0973,147.2229,6496.0
2019-07-01 15:30:00,164.12,164.29,164.12,164.29,3000.0,147.2139,147.3664,147.2139,147.3664,3000.0
2019-07-01 15:35:00,164.28,164.61,164.27,164.61,9340.0,147.3574,147.6534,147.3484,147.6534,9340.0
2019-07-01 15:40:00,164.62,164.66,164.44,164.48,8344.0,147.6624,147.6983,147.5009,147.5368,8344.0
2019-07-01 15:45:00,164.46,164.58,164.41,164.41,9293.0,147.5189,147.6265,147.474,147.474,9293.0
2019-07-01 15:50:00,164.44,164.56,164.33,164.54,10307.0,147.5009,147.6086,147.4023,147.5906,10307.0
2019-07-01 15:55:00,164.56,164.72,164.43,164.6,29351.0,147.6086,147.7521,147.492,147.6445,29351.0
2019-07-02 09:30:00,164.26,164.48,163.46,163.65,11941.0,147.3395,147.5368,146.6219,146.7923,11941.0
2019-07-02 09:35:00,163.4,163.98,163.4,163.95,2332.0,146.5681,147.0883,146.5681,147.0614,2332.0
2019-07-02 09:40:00,163.98,164.3,163.72,164.29,4305.0,147.0883,147.3754,146.8551,147.3664,4305.0
2019-07-02 09:45:00,164.08,164.09,163.61,163.94,11109.0,147.178,147.187,146.7564,147.0524,11109.0
2019-07-02 09:50:00,163.84,163.95,163.43,163.48,13113.0,146.9627,147.0614,146.595,146.6398,13113.0
2019-07-02 09:55:00,163.63,164.15,163.63,163.73,11893.0,146.7744,147.2408,146.7744,146.8641,11893.0
2019-07-02 10:00:00,163.78,164.29,163.74,164.15,4042.0,146.9089,147.3664,146.873,147.2408,4042.0
2019-07-02 10:05:00,164.12,164.34,164.05,164.31,4200.0,147.2139,147.4112,147.1511,147.3843,4200.0
2019-07-02 10:10:00,164.43,164.52,164.33,164.5,3991.0,147.492,147.5727,147.4023,147.5548,3991.0
2019-07-02 10:15:00,164.43,164.5,164.14,164.19,2800.0,147.492,147.5548,147.2318,147.2767,2800.0
2019-07-02 10:20:00,164.21,164.39,164.11,164.28,11399.0,147.2946,147.4561,147.2049,147.3574,11399.0
2019-07-02 10:25:00,164.3,164.31,164.01,164.14,4116.0,147.3754,147.3843,147.1152,147.2318,4116.0
2019-07-02 10:30:00,164.13,164.27,164.02,164.09,4700.0,147.2229,147.3484,147.1242,147.187,4700.0
2019-07-02 10:35:00,164.06,164.17,164.04,164.08,5050.0,147.1601,147.2587,147.1421,147.178,5050.0
2019-07-02 10:40:00,164.07,164.07,163.92,163.98,3082.0,147.169,147.169,147.0345,147.0883,3082.0
2019-07-02 10:45:00,163.92,163.95,163.77,163.79,2791.0,147.0345,147.0614,146.8999,146.9179,2791.0
2019-07-02 10:50:00,163.81,164.03,163.81,164.03,3561.0,146.9358,147.1332,146.9358,147.1332,3561.0
2019-07-02 10:55:00,164.04,164.04,163.84,163.86,2457.0,147.1421,147.1421,146.9627,146.9807,2457.0
2019-07-02 11:00:00,163.86,163.94,163.81,163.88,4080.0,146.9807,147.0524,146.9358,146.9986,4080.0
2019-07-02 11:05:00,163.88,164.0,163.71,163.71,3673.0,146.9986,147.1063,146.8461,146.8461,3673.0
2019-07-02 11:10:00,163.69,163.7,163.51,163.61,3300.0,146.8282,146.8372,146.6667,146.7564,3300.0
2019-07-02 11:15:00,163.65,163.66,163.46,163.47,5846.0,146.7923,146.8013,146.6219,146.6309,5846.0
2019-07-02 11:20:00,163.52,163.64,163.42,163.5,4064.0,146.6757,146.7833,146.586,146.6578,4064.0
2019-07-02 11:25:00,163.49,163.59,163.45,163.48,3190.0,146.6488,146.7385,146.6129,146.6398,3190.0
2019-07-02 11:30:00,163.52,163.54,163.06,163.09,3415.0,146.6757,146.6936,146.2631,146.29,3415.0
2019-07-02 11:35:00,163.13,163.13,162.76,162.76,2800.0,146.3259,146.3259,145.994,145.994,2800.0
2019-07-02 11:40:00,162.68,162.99,162.61,162.86,5039.0,145.9222,146.2003,145.8594,146.0837,5039.0
2019-07-02 11:45:00,162.77,162.92,162.63,162.63,7038.0,146.003,146.1375,145.8774,145.8774,7038.0
2019-07-02 11:50:00,162.62,162.67,162.44,162.52,4990.0,145.8684,145.9133,145.707,145.7787,4990.0
2019-07-02 11:55:00,162.52,162.52,162.2,162.28,3738.0,145.7787,145.7787,145.4917,145.5634,3738.0
2019-07-02 12:00:00,162.3,162.41,162.08,162.08,5210.0,145.5814,145.68,145.384,145.384,5210.0
2019-07-02 12:05:00,162.13,162.18,161.92,162.06,8842.0,145.4289,145.4737,145.2405,145.3661,8842.0
2019-07-02 12:10:00,162.1,162.12,162.0,162.11,4347.0,145.402,145.4199,145.3123,145.4109,4347.0
2019-07-02 12:15:00,162.03,162.17,162.0,162.0,4114.0,145.3392,145.4648,145.3123,145.3123,4114.0
2019-07-02 12:20:00,162.06,162.25,162.06,162.15,4485.0,145.3661,145.5365,145.3661,145.4468,4485.0
2019-07-02 12:25:00,162.08,162.09,161.81,161.85,1904.0,145.384,145.393,145.1419,145.1777,1904.0
2019-07-02 12:30:00,161.9,161.93,161.77,161.79,4008.0,145.2226,145.2495,145.106,145.1239,4008.0
2019-07-02 12:35:00,161.87,161.88,161.73,161.8,2400.0,145.1957,145.2046,145.0701,145.1329,2400.0
2019-07-02 12:40:00,161.72,161.88,161.68,161.76,4516.0,145.0611,145.2046,145.0252,145.097,4516.0
2019-07-02 12:45:00,161.81,161.83,161.75,161.82,2204.0,145.1419,145.1598,145.088,145.1508,2204.0
2019-07-02 12:50:00,161.87,161.87,161.84,161.84,400.0,145.1957,145.1957,145.1688,145.1688,400.0
2019-07-02 12:55:00,161.88,162.09,161.87,162.09,3549.0,145.2046,145.393,145.1957,145.393,3549.0
2019-07-02 13:00:00,162.06,162.1,162.0,162.04,2047.0,145.3661,145.402,145.3123,145.3482,2047.0
2019-07-02 13:05:00,162.04,162.05,161.98,162.05,2910.0,145.3482,145.3571,145.2943,145.3571,2910.0
2019-07-02 13:10:00,162.04,162.04,161.83,161.83,2671.0,145.3482,145.3482,145.1598,145.1598,2671.0
2019-07-02 13:15:00,161.84,161.92,161.77,161.92,2866.0,145.1688,145.2405,145.106,145.2405,2866.0
2019-07-02 13:20:00,161.96,162.06,161.92,162.01,1200.0,145.2764,145.3661,145.2405,145.3212,1200.0
2019-07-02 13:25:00,161.96,161.96,161.77,161.8,902.0,145.2764,145.2764,145.106,145.1329,902.0
2019-07-02 13:30:00,161.8,161.8,161.64,161.65,3273.0,145.1329,145.1329,144.9894,144.9983,3273.0
2019-07-02 13:35:00,161.71,161.73,161.6,161.69,3959.0,145.0522,145.0701,144.9535,145.0342,3959.0
2019-07-02 13:40:00,161.65,161.66,161.54,161.61,3021.0,144.9983,145.0073,144.8997,144.9625,3021.0
2019-07-02 13:45:00,161.61,161.65,161.55,161.63,3803.0,144.9625,144.9983,144.9086,144.9804,3803.0
2019-07-02 13:50:00,161.55,161.69,161.52,161.62,3814.0,144.9086,145.0342,144.8817,144.9714,3814.0
2019-07-02 13:55:00,161.64,161.64,161.52,161.52,4299.0,144.9894,144.9894,144.8817,144.8817,4299.0
2019-07-02 14:00:00,161.56,161.6,161.51,161.53,2467.0,144.9176,144.9535,144.8728,144.8907,2467.0
2019-07-02 14:05:00,161.56,161.67,161.5,161.61,3535.0,144.9176,145.0163,144.8638,144.9625,3535.0
2019-07-02 14:10:00,161.56,161.58,161.45,161.53,2506.0,144.9176,144.9355,144.8189,144.8907,2506.0
2019-07-02 14:15:00,161.53,161.69,161.53,161.69,1105.0,144.8907,145.0342,144.8907,145.0342,1105.0
2019-07-02 14:20:00,161.72,161.75,161.65,161.66,1566.0,145.0611,145.088,144.9983,145.0073,1566.0
2019-07-02 14:25:00,161.69,161.73,161.59,161.67,3475.0,145.0342,145.0701,144.9445,145.0163,3475.0
2019-07-02 14:30:00,161.66,161.72,161.65,161.67,2806.0,145.0073,145.0611,144.9983,145.0163,2806.0
2019-07-02 14:35:00,161.62,161.63,161.52,161.53,2805.0,144.9714,144.9804,144.8817,144.8907,2805.0
2019-07-02 14:40:00,161.57,161.73,161.53,161.68,2948.0,144.9266,145.0701,144.8907,145.0252,2948.0
2019-07-02 14:45:00,161.65,161.65,161.58,161.6,1307.0,144.9983,144.9983,144.9355,144.9535,1307.0
2019-07-02 14:50:00,161.62,161.65,161.48,161.48,1905.0,144.9714,144.9983,144.8458,144.8458,1905.0
2019-07-02 14:55:00,161.51,161.66,161.51,161.57,1566.0,144.8728,145.0073,144.8728,144.9266,1566.0
2019-07-02 15:00:00,161.58,161.67,161.49,161.66,12861.0,144.9355,145.0163,144.8548,145.0073,12861.0
2019-07-02 15:05:00,161.68,161.96,161.68,161.96,4325.0,145.0252,145.2764,145.0252,145.2764,4325.0
2019-07-02 15:10:00,161.98,162.07,161.71,161.71,4102.0,145.2943,145.3751,145.0522,145.0522,4102.0
2019-07-02 15:15:00,161.73,161.91,161.73,161.9,2271.0,145.0701,145.2315,145.0701,145.2226,2271.0
2019-07-02 15:20:00,161.91,161.91,161.75,161.85,3791.0,145.2315,145.2315,145.088,145.1777,3791.0
2019-07-02 15:25:00,161.86,162.01,161.82,161.82,3600.0,145.1867,145.3212,145.1508,145.1508,3600.0
2019-07-02 15:30:00,161.85,162.25,161.85,162.23,4663.0,145.1777,145.5365,145.1777,145.5186,4663.0
2019-07-02 15:35:00,162.25,162.34,162.18,162.32,5715.0,145.5365,145.6173,145.4737,145.5993,5715.0
2019-07-02 15:40:00,162.36,162.37,162.22,162.22,7506.0,145.6352,145.6442,145.5096,145.5096,7506.0
2019-07-02 15:45:00,162.24,162.4,162.24,162.33,12576.0,145.5276,145.6711,145.5276,145.6083,12576.0
2019-07-02 15:50:00,162.34,162.53,162.33,162.52,17393.0,145.6173,145.7877,145.6083,145.7787,17393.0
2019-07-02 15:55:00,162.51,162.87,162.46,162.86,58616.0,145.7697,146.0927,145.7249,146.0837,58616.0
2019-07-03 09:30:00,163.0,163.16,162.72,162.89,9343.0,146.2093,146.3528,145.9581,146.1106,9343.0
2019-07-03 09:35:00,163.24,163.3,163.07,163.09,1500.0,146.4245,146.4784,146.2721,146.29,1500.0
2019-07-03 09:40:00,163.06,163.17,162.82,163.16,5118.0,146.2631,146.3618,146.0478,146.3528,5118.0
2019-07-03 09:45:00,163.19,163.33,163.0,163.02,4679.0,146.3797,146.5053,146.2093,146.2272,4679.0
2019-07-03 09:50:00,163.11,163.35,163.03,163.34,3973.0,146.3079,146.5232,146.2362,146.5142,3973.0
2019-07-03 09:55:00,163.27,163.36,162.98,163.22,20939.0,146.4515,146.5322,146.1913,146.4066,20939.0
2019-07-03 10:00:00,163.24,163.28,163.02,163.02,3093.0,146.4245,146.4604,146.2272,146.2272,3093.0
2019-07-03 10:05:00,163.06,163.26,162.97,162.97,4310.0,146.2631,146.4425,146.1824,146.1824,4310.0
2019-07-03 10:10:00,162.97,162.98,162.77,162.85,7937.0,146.1824,146.1913,146.003,146.0747,7937.0
2019-07-03 10:15:00,162.95,163.06,162.93,163.06,2164.0,146.1644,146.2631,146.1465,146.2631,2164.0
2019-07-03 10:20:00,163.07,163.34,163.06,163.27,7253.0,146.2721,146.5142,146.2631,146.4515,7253.0
2019-07-03 10:25:00,163.18,163.52,163.06,163.47,26098.0,146.3707,146.6757,146.2631,146.6309,26098.0
2019-07-03 10:30:00,163.39,163.39,163.09,163.3,4253.0,146.5591,146.5591,146.29,146.4784,4253.0
2019-07-03 10:35:00,163.23,163.35,163.23,163.34,2313.0,146.4156,146.5232,146.4156,146.5142,2313.0
2019-07-03 10:40:00,163.42,163.42,163.35,163.36,2570.0,146.586,146.586,146.5232,146.5322,2570.0
2019-07-03 10:45:00,163.32,163.35,163.27,163.27,2230.0,146.4963,146.5232,146.4515,146.4515,2230.0
2019-07-03 10:50:00,163.37,163.58,163.37,163.42,2558.0,146.5412,146.7295,146.5412,146.586,2558.0
2019-07-03 10:55:00,163.18,163.21,163.08,163.09,2302.0,146.3707,146.3976,146.281,146.29,2302.0
2019-07-03 11:00:00,163.11,163.21,163.0,163.15,2350.0,146.3079,146.3976,146.2093,146.3438,2350.0
2019-07-03 11:05:00,163.17,163.18,163.08,163.08,3111.0,146.3618,146.3707,146.281,146.281,3111.0
2019-07-03 11:10:00,163.12,163.15,162.95,163.0,2075.0,146.3169,146.3438,146.1644,146.2093,2075.0
2019-07-03 11:15:00,162.96,163.02,162.8,162.85,6702.0,146.1734,146.2272,146.0299,146.0747,6702.0
2019-07-03 11:20:00,162.91,163.14,162.9,163.14,1312.0,146.1285,146.3348,146.1196,146.3348,1312.0
2019-07-03 11:25:00,163.15,163.21,163.05,163.13,2371.0,146.3438,146.3976,146.2541,146.3259,2371.0
2019-07-03 11:30:00,163.12,163.39,163.1,163.39,2800.0,146.3169,146.5591,146.299,146.5591,2800.0
2019-07-03 11:35:00,163.43,163.79,163.42,163.74,7041.0,146.595,146.9179,146.586,146.873,7041.0
2019-07-03 11:40:00,163.72,163.81,163.72,163.77,1561.0,146.8551,146.9358,146.8551,146.8999,1561.0
2019-07-03 11:45:00,163.75,163.92,163.75,163.85,2407.0,146.882,147.0345,146.882,146.9717,2407.0
2019-07-03 11:50:00,163.9,163.9,163.78,163.81,1905.0,147.0166,147.0166,146.9089,146.9358,1905.0
2019-07-03 11:55:00,163.79,163.86,163.67,163.86,2593.0,146.9179,146.9807,146.8103,146.9807,2593.0
2019-07-03 12:00:00,163.86,163.88,163.78,163.87,2528.0,146.9807,146.9986,146.9089,146.9896,2528.0
2019-07-03 12:05:00,163.83,163.83,163.78,163.8,1423.0,146.9538,146.9538,146.9089,146.9269,1423.0
2019-07-03 12:10:00,163.82,163.89,163.76,163.78,2110.0,146.9448,147.0076,146.891,146.9089,2110.0
2019-07-03 12:15:00,163.75,163.78,163.61,163.61,5068.0,146.882,146.9089,146.7564,146.7564,5068.0
2019-07-03 12:20:00,163.62,163.7,163.58,163.62,2914.0,146.7654,146.8372,146.7295,146.7654,2914.0
2019-07-03 12:25:00,163.66,163.8,163.66,163.8,3393.0,146.8013,146.9269,146.8013,146.9269,3393.0
2019-07-03 12:30:00,163.79,163.83,163.7,163.83,5328.0,146.9179,146.9538,146.8372,146.9538,5328.0
2019-07-03 12:35:00,163.85,163.92,163.79,163.85,5633.0,146.9717,147.0345,146.9179,146.9717,5633.0
2019-07-03 12:40:00,163.87,163.92,163.84,163.89,2282.0,146.9896,147.0345,146.9627,147.0076,2282.0
2019-07-03 12:45:00,163.89,164.06,163.81,164.03,9521.0,147.0076,147.1601,146.9358,147.1332,9521.0
2019-07-03 12:50:00,164.01,164.06,163.88,163.97,7015.0,147.1152,147.1601,146.9986,147.0793,7015.0
2019-07-03 12:55:00,164.0,164.06,163.81,164.06,14794.0,147.1063,147.1601,146.9358,147.1601,14794.0
2019-07-05 09:30:00,162.59,162.59,160.18,160.42,54635.0,145.8415,145.8415,143.6798,143.895,54635.0
2019-07-05 09:35:00,160.58,160.58,159.58,159.77,38015.0,144.0386,144.0386,143.1416,143.312,38015.0
2019-07-05 09:40:00,160.04,160.04,158.85,159.26,17325.0,143.5542,143.5542,142.4868,142.8545,17325.0
2019-07-05 09:45:00,159.13,159.91,159.13,159.65,17943.0,142.7379,143.4376,142.7379,143.2044,17943.0
2019-07-05 09:50:00,159.66,159.76,159.48,159.51,9884.0,143.2133,143.303,143.0519,143.0788,9884.0
2019-07-05 09:55:00,159.44,159.52,159.2,159.45,14130.0,143.016,143.0877,142.8007,143.025,14130.0
2019-07-05 10:00:00,159.22,159.36,158.7,159.27,18216.0,142.8186,142.9442,142.3522,142.8635,18216.0
2019-07-05 10:05:00,159.17,159.38,158.97,159.16,6056.0,142.7738,142.9622,142.5944,142.7648,6056.0
2019-07-05 10:10:00,159.23,159.23,158.99,159.11,12870.0,142.8276,142.8276,142.6123,142.72,12870.0
2019-07-05 10:15:00,159.15,159.35,158.55,158.56,12554.0,142.7559,142.9353,142.2177,142.2266,12554.0
2019-07-05 10:20:00,158.56,158.56,158.23,158.31,4722.0,142.2266,142.2266,141.9306,142.0024,4722.0
2019-07-05 10:25:00,158.26,158.35,157.84,157.91,6936.0,141.9575,142.0383,141.5808,141.6436,6936.0
2019-07-05 10:30:00,157.83,158.08,157.8,158.08,7739.0,141.5718,141.7961,141.5449,141.7961,7739.0
2019-07-05 10:35:00,158.1,158.28,157.36,157.37,13868.0,141.814,141.9755,141.1502,141.1592,13868.0
2019-07-05 10:40:00,157.32,157.55,156.93,156.94,14458.0,141.1144,141.3207,140.7645,140.7735,14458.0
2019-07-05 10:45:00,156.98,158.19,156.96,158.15,15133.0,140.8094,141.8947,140.7915,141.8589,15133.0
2019-07-05 10:50:00,158.22,158.39,157.95,158.16,8141.0,141.9217,142.0741,141.6795,141.8678,8141.0
2019-07-05 10:55:00,158.06,158.11,157.73,158.11,5683.0,141.7781,141.823,141.4821,141.823,5683.0
2019-07-05 11:00:00,158.19,158.31,157.99,158.2,4930.0,141.8947,142.0024,141.7154,141.9037,4930.0
2019-07-05 11:05:00,158.12,158.41,158.07,158.41,5103.0,141.832,142.0921,141.7871,142.0921,5103.0
2019-07-05 11:10:00,158.33,158.39,158.2,158.38,3750.0,142.0203,142.0741,141.9037,142.0652,3750.0
2019-07-05 11:15:00,158.44,158.74,158.41,158.74,4602.0,142.119,142.3881,142.0921,142.3881,4602.0
2019-07-05 11:20:00,158.83,158.84,158.65,158.74,3531.0,142.4688,142.4778,142.3074,142.3881,3531.0
2019-07-05 11:25:00,158.8,158.88,158.69,158.78,7857.0,142.4419,142.5137,142.3432,142.424,7857.0
2019-07-05 11:30:00,158.77,158.86,158.73,158.84,9000.0,142.415,142.4957,142.3791,142.4778,9000.0
2019-07-05 11:35:00,158.73,158.91,158.53,158.8,12298.0,142.3791,142.5406,142.1997,142.4419,12298.0
2019-07-05 11:40:00,158.83,158.83,158.45,158.45,4527.0,142.4688,142.4688,142.128,142.128,4527.0
2019-07-05 11:45:00,158.52,158.52,158.27,158.41,5799.0,142.1908,142.1908,141.9665,142.0921,5799.0
2019-07-05 11:50:00,158.36,158.4,158.17,158.25,11390.0,142.0472,142.0831,141.8768,141.9486,11390.0
2019-07-05 11:55:00,158.25,158.59,158.25,158.59,9376.0,141.9486,142.2535,141.9486,142.2535,9376.0
2019-07-05 12:00:00,158.62,158.62,158.4,158.4,7120.0,142.2805,142.2805,142.0831,142.0831,7120.0
2019-07-05 12:05:00,158.4,158.48,158.27,158.33,9587.0,142.0831,142.1549,141.9665,142.0203,9587.0
2019-07-05 12:10:00,158.33,159.12,158.32,159.03,20928.0,142.0203,142.7289,142.0114,142.6482,20928.0
2019-07-05 12:15:00,159.12,159.2,158.98,159.07,4160.0,142.7289,142.8007,142.6034,142.6841,4160.0
2019-07-05 12:20:00,158.98,159.0,158.89,158.9,1800.0,142.6034,142.6213,142.5226,142.5316,1800.0
2019-07-05 12:25:00,158.92,158.93,158.72,158.72,4272.0,142.5496,142.5585,142.3702,142.3702,4272.0
2019-07-05 12:30:00,158.73,159.01,158.66,158.89,5930.0,142.3791,142.6303,142.3163,142.5226,5930.0
2019-07-05 12:35:00,158.89,159.22,158.85,159.09,4100.0,142.5226,142.8186,142.4868,142.702,4100.0
2019-07-05 12:40:00,159.08,159.13,158.81,158.81,4211.0,142.6931,142.7379,142.4509,142.4509,4211.0
2019-07-05 12:45:00,158.81,158.9,158.76,158.76,4022.0,142.4509,142.5316,142.406,142.406,4022.0
2019-07-05 12:50:00,158.81,159.09,158.75,159.09,7769.0,142.4509,142.702,142.3971,142.702,7769.0
2019-07-05 12:55:00,159.06,159.11,158.93,158.95,2575.0,142.6751,142.72,142.5585,142.5765,2575.0
2019-07-05 13:00:00,158.98,159.25,158.91,159.25,4884.0,142.6034,142.8456,142.5406,142.8456,4884.0
2019-07-05 13:05:00,159.28,159.37,159.16,159.21,3638.0,142.8725,142.9532,142.7648,142.8097,3638.0
2019-07-05 13:10:00,159.19,159.22,159.1,159.17,2578.0,142.7917,142.8186,142.711,142.7738,2578.0
2019-07-05 13:15:00,159.17,159.21,159.06,159.16,6113.0,142.7738,142.8097,142.6751,142.7648,6113.0
2019-07-05 13:20:00,159.2,159.3,159.12,159.12,6766.0,142.8007,142.8904,142.7289,142.7289,6766.0
2019-07-05 13:25:00,159.16,159.35,158.97,159.3,13311.0,142.7648,142.9353,142.5944,142.8904,13311.0
2019-07-05 13:30:00,159.38,159.62,159.38,159.52,4995.0,142.9622,143.1774,142.9622,143.0877,4995.0
2019-07-05 13:35:00,159.53,159.56,159.37,159.41,4750.0,143.0967,143.1236,142.9532,142.9891,4750.0
2019-07-05 13:40:00,159.37,159.52,159.36,159.43,3328.0,142.9532,143.0877,142.9442,143.007,3328.0
2019-07-05 13:45:00,159.45,159.51,159.3,159.41,3709.0,143.025,143.0788,142.8904,142.9891,3709.0
2019-07-05 13:50:00,159.41,159.49,159.28,159.28,3280.0,142.9891,143.0608,142.8725,142.8725,3280.0
2019-07-05 13:55:00,159.3,159.51,159.29,159.45,3022.0,142.8904,143.0788,142.8814,143.025,3022.0
2019-07-05 14:00:00,159.43,159.79,159.39,159.76,4051.0,143.007,143.3299,142.9711,143.303,4051.0
2019-07-05 14:05:00,159.73,159.73,159.43,159.43,3064.0,143.2761,143.2761,143.007,143.007,3064.0
2019-07-05 14:10:00,159.46,159.46,159.23,159.23,3498.0,143.0339,143.0339,142.8276,142.8276,3498.0
2019-07-05 14:15:00,159.26,159.3,159.18,159.18,3000.0,142.8545,142.8904,142.7828,142.7828,3000.0
2019-07-05 14:20:00,159.14,159.26,159.13,159.15,3308.0,142.7469,142.8545,142.7379,142.7559,3308.0
2019-07-05 14:25:00,159.14,159.18,159.02,159.14,3702.0,142.7469,142.7828,142.6392,142.7469,3702.0
2019-07-05 14:30:00,159.16,159.39,159.15,159.27,4950.0,142.7648,142.9711,142.7559,142.8635,4950.0
2019-07-05 14:35:00,159.25,159.41,159.14,159.31,3713.0,142.8456,142.9891,142.7469,142.8994,3713.0
2019-07-05 14:40:00,159.31,159.31,159.08,159.14,3016.0,142.8994,142.8994,142.6931,142.7469,3016.0
2019-07-05 14:45:00,159.13,159.32,159.06,159.32,3428.0,142.7379,142.9083,142.6751,142.9083,3428.0
2019-07-05 14:50:00,159.29,159.29,159.16,159.25,4359.0,142.8814,142.8814,142.7648,142.8456,4359.0
2019-07-05 14:55:00,159.22,159.23,159.13,159.21,4530.0,142.8186,142.8276,142.7379,142.8097,4530.0
2019-07-05 15:00:00,159.25,159.3,159.17,159.23,4959.0,142.8456,142.8904,142.7738,142.8276,4959.0
2019-07-05 15:05:00,159.2,159.35,159.2,159.34,6329.0,142.8007,142.9353,142.8007,142.9263,6329.0
2019-07-05 15:10:00,159.42,159.48,159.16,159.23,7216.0,142.998,143.0519,142.7648,142.8276,7216.0
2019-07-05 15:15:00,159.26,159.32,159.15,159.19,5215.0,142.8545,142.9083,142.7559,142.7917,5215.0
2019-07-05 15:20:00,159.18,159.29,159.16,159.28,6126.0,142.7828,142.8814,142.7648,142.8725,6126.0
2019-07-05 15:25:00,159.31,159.33,159.15,159.33,6524.0,142.8994,142.9173,142.7559,142.9173,6524.0
2019-07-05 15:30:00,159.34,159.36,159.14,159.22,5604.0,142.9263,142.9442,142.7469,142.8186,5604.0
2019-07-05 15:35:00,159.23,159.36,159.17,159.18,8334.0,142.8276,142.9442,142.7738,142.7828,8334.0
2019-07-05 15:40:00,159.17,159.18,159.04,159.12,14515.0,142.7738,142.7828,142.6572,142.7289,14515.0
2019-07-05 15:45:00,159.16,159.25,159.11,159.19,13036.0,142.7648,142.8456,142.72,142.7917,13036.0
2019-07-05 15:50:00,159.19,159.35,159.04,159.2,23831.0,142.7917,142.9353,142.6572,142.8007,23831.0
2019-07-05 15:55:00,159.11,159.44,158.93,159.43,45504.0,142.72,143.016,142.5585,143.007,45504.0
2019-07-08 09:30:00,158.59,158.68,158.29,158.33,15979.0,142.2535,142.3343,141.9844,142.0203,15979.0
2019-07-08 09:35:00,158.33,158.4,157.77,157.9,5520.0,142.0203,142.0831,141.518,141.6346,5520.0
2019-07-08 09:40:00,158.13,158.18,157.97,158.09,2110.0,141.8409,141.8858,141.6974,141.805,2110.0
2019-07-08 09:45:00,158.17,158.44,158.13,158.42,7450.0,141.8768,142.119,141.8409,142.1011,7450.0
2019-07-08 09:50:00,158.52,159.32,158.52,159.19,3200.0,142.1908,142.9083,142.1908,142.7917,3200.0
2019-07-08 09:55:00,159.19,159.69,159.17,159.63,8639.0,142.7917,143.2402,142.7738,143.1864,8639.0
2019-07-08 10:00:00,159.68,160.26,159.63,160.17,15378.0,143.2313,143.7515,143.1864,143.6708,15378.0
2019-07-08 10:05:00,160.28,160.6,160.28,160.52,1704.0,143.7695,144.0565,143.7695,143.9847,1704.0
2019-07-08 10:10:00,160.46,160.59,160.17,160.3,9719.0,143.9309,144.0475,143.6708,143.7874,9719.0
2019-07-08 10:15:00,160.36,160.4,160.11,160.14,5989.0,143.8412,143.8771,143.617,143.6439,5989.0
2019-07-08 10:20:00,160.15,160.28,160.09,160.18,2814.0,143.6528,143.7695,143.599,143.6798,2814.0
2019-07-08 10:25:00,160.22,160.27,159.94,159.94,5300.0,143.7156,143.7605,143.4645,143.4645,5300.0
2019-07-08 10:30:00,159.86,159.92,159.35,159.51,13323.0,143.3927,143.4465,142.9353,143.0788,13323.0
2019-07-08 10:35:00,159.5,159.78,159.5,159.78,2805.0,143.0698,143.321,143.0698,143.321,2805.0
2019-07-08 10:40:00,160.0,160.0,159.82,159.82,5519.0,143.5183,143.5183,143.3568,143.3568,5519.0
2019-07-08 10:45:00,159.9,159.94,159.55,159.55,2676.0,143.4286,143.4645,143.1147,143.1147,2676.0
2019-07-08 10:50:00,159.68,159.68,159.27,159.28,2100.0,143.2313,143.2313,142.8635,142.8725,2100.0
2019-07-08 10:55:00,159.26,159.26,159.05,159.05,2020.0,142.8545,142.8545,142.6662,142.6662,2020.0
2019-07-08 11:00:00,159.0,159.34,159.0,159.16,2341.0,142.6213,142.9263,142.6213,142.7648,2341.0
2019-07-08 11:05:00,159.3,159.4,159.08,159.08,2422.0,142.8904,142.9801,142.6931,142.6931,2422.0
2019-07-08 11:10:00,159.11,159.39,159.02,159.33,2605.0,142.72,142.9711,142.6392,142.9173,2605.0
2019-07-08 11:15:00,159.26,159.39,159.18,159.39,1000.0,142.8545,142.9711,142.7828,142.9711,1000.0
2019-07-08 11:20:00,159.36,159.48,159.27,159.28,3913.0,142.9442,143.0519,142.8635,142.8725,3913.0
2019-07-08 11:25:00,159.28,159.28,159.03,159.03,2385.0,142.8725,142.8725,142.6482,142.6482,2385.0
2019-07-08 11:30:00,159.06,159.09,158.89,158.89,4425.0,142.6751,142.702,142.5226,142.5226,4425.0
2019-07-08 11:35:00,158.87,158.92,158.78,158.83,3338.0,142.5047,142.5496,142.424,142.4688,3338.0
2019-07-08 11:40:00,158.78,158.97,158.78,158.95,2680.0,142.424,142.5944,142.424,142.5765,2680.0
2019-07-08 11:45:00,158.96,159.04,158.72,158.82,2894.0,142.5854,142.6572,142.3702,142.4599,2894.0
2019-07-08 11:50:00,158.91,159.07,158.85,159.07,1900.0,142.5406,142.6841,142.4868,142.6841,1900.0
2019-07-08 11:55:00,158.98,158.98,158.73,158.73,2209.0,142.6034,142.6034,142.3791,142.3791,2209.0
2019-07-08 12:00:00,158.73,158.73,158.45,158.46,5157.0,142.3791,142.3791,142.128,142.1369,5157.0
2019-07-08 12:05:00,158.49,158.66,158.47,158.64,1810.0,142.1638,142.3163,142.1459,142.2984,1810.0
2019-07-08 12:10:00,158.7,158.78,158.69,158.73,3406.0,142.3522,142.424,142.3432,142.3791,3406.0
2019-07-08 12:15:00,158.74,158.8,158.61,158.63,3330.0,142.3881,142.4419,142.2715,142.2894,3330.0
2019-07-08 12:20:00,158.6,158.65,158.53,158.53,3641.0,142.2625,142.3074,142.1997,142.1997,3641.0
2019-07-08 12:25:00,158.57,158.66,158.57,158.66,2900.0,142.2356,142.3163,142.2356,142.3163,2900.0
2019-07-08 12:30:00,158.68,158.93,158.67,158.92,2776.0,142.3343,142.5585,142.3253,142.5496,2776.0
2019-07-08 12:35:00,158.89,158.9,158.72,158.75,3930.0,142.5226,142.5316,142.3702,142.3971,3930.0
2019-07-08 12:40:00,158.7,158.75,158.53,158.53,1400.0,142.3522,142.3971,142.1997,142.1997,1400.0
2019-07-08 12:45:00,158.5,158.67,158.47,158.67,3632.0,142.1728,142.3253,142.1459,142.3253,3632.0
2019-07-08 12:50:00,158.69,158.73,158.56,158.62,3380.0,142.3432,142.3791,142.2266,142.2805,3380.0
2019-07-08 12:55:00,158.63,158.63,158.51,158.51,3492.0,142.2894,142.2894,142.1818,142.1818,3492.0
2019-07-08 13:00:00,158.52,158.94,158.51,158.94,3001.0,142.1908,142.5675,142.1818,142.5675,3001.0
2019-07-08 13:05:00,158.82,158.96,158.81,158.86,2608.0,142.4599,142.5854,142.4509,142.4957,2608.0
2019-07-08 13:10:00,158.84,158.84,158.71,158.73,1200.0,142.4778,142.4778,142.3612,142.3791,1200.0
2019-07-08 13:15:00,158.81,158.93,158.79,158.8,1333.0,142.4509,142.5585,142.4329,142.4419,1333.0
2019-07-08 13:20:00,158.81,158.85,158.69,158.69,3128.0,142.4509,142.4868,142.3432,142.3432,3128.0
2019-07-08 13:25:00,158.69,158.72,158.63,158.67,2811.0,142.3432,142.3702,142.2894,142.3253,2811.0
2019-07-08 13:30:00,158.67,158.73,158.67,158.72,1947.0,142.3253,142.3791,142.3253,142.3702,1947.0
2019-07-08 13:35:00,158.75,159.01,158.66,158.66,4613.0,142.3971,142.6303,142.3163,142.3163,4613.0
2019-07-08 13:40:00,158.74,158.76,158.61,158.66,1628.0,142.3881,142.406,142.2715,142.3163,1628.0
2019-07-08 13:45:00,158.65,158.72,158.65,158.72,2442.0,142.3074,142.3702,142.3074,142.3702,2442.0
2019-07-08 13:50:00,158.68,158.68,158.59,158.59,700.0,142.3343,142.3343,142.2535,142.2535,700.0
2019-07-08 13:55:00,158.57,158.66,158.56,158.65,1830.0,142.2356,142.3163,142.2266,142.3074,1830.0
2019-07-08 14:00:00,158.66,158.7,158.53,158.53,2024.0,142.3163,142.3522,142.1997,142.1997,2024.0
2019-07-08 14:05:00,158.52,158.52,158.37,158.42,8316.0,142.1908,142.1908,142.0562,142.1011,8316.0
2019-07-08 14:10:00,158.41,158.5,158.3,158.3,5585.0,142.0921,142.1728,141.9934,141.9934,5585.0
2019-07-08 14:15:00,158.31,158.31,158.2,158.22,3681.0,142.0024,142.0024,141.9037,141.9217,3681.0
2019-07-08 14:20:00,158.27,158.29,158.1,158.16,2135.0,141.9665,141.9844,141.814,141.8678,2135.0
2019-07-08 14:25:00,158.09,158.16,157.73,157.95,11829.0,141.805,141.8678,141.4821,141.6795,11829.0
2019-07-08 14:30:00,157.93,157.98,157.91,157.95,2925.0,141.6615,141.7064,141.6436,141.6795,2925.0
2019-07-08 14:35:00,157.93,157.93,157.83,157.9,3016.0,141.6615,141.6615,141.5718,141.6346,3016.0
2019-07-08 14:40:00,157.89,157.89,157.63,157.64,6301.0,141.6257,141.6257,141.3924,141.4014,6301.0
2019-07-08 14:45:00,157.68,157.82,157.64,157.71,7400.0,141.4373,141.5629,141.4014,141.4642,7400.0
2019-07-08 14:50:00,157.71,157.71,157.45,157.45,5855.0,141.4642,141.4642,141.231,141.231,5855.0
2019-07-08 14:55:00,157.46,157.6,157.43,157.54,3130.0,141.2399,141.3655,141.213,141.3117,3130.0
2019-07-08 15:00:00,157.46,157.61,157.45,157.57,7140.0,141.2399,141.3745,141.231,141.3386,7140.0
2019-07-08 15:05:00,157.58,157.61,157.5,157.6,6034.0,141.3476,141.3745,141.2758,141.3655,6034.0
2019-07-08 15:10:00,157.58,157.65,157.48,157.56,5750.0,141.3476,141.4104,141.2579,141.3296,5750.0
2019-07-08 15:15:00,157.61,157.69,157.5,157.53,6733.0,141.3745,141.4463,141.2758,141.3027,6733.0
2019-07-08 15:20:00,157.59,157.68,157.59,157.65,11147.0,141.3566,141.4373,141.3566,141.4104,11147.0
2019-07-08 15:25:00,157.64,157.81,157.62,157.7,8858.0,141.4014,141.5539,141.3835,141.4552,8858.0
2019-07-08 15:30:00,157.75,157.82,157.74,157.82,9883.0,141.5001,141.5629,141.4911,141.5629,9883.0
2019-07-08 15:35:00,157.88,157.93,157.73,157.76,11757.0,141.6167,141.6615,141.4821,141.509,11757.0
2019-07-08 15:40:00,157.8,157.8,157.57,157.57,12844.0,141.5449,141.5449,141.3386,141.3386,12844.0
2019-07-08 15:45:00,157.57,157.69,157.55,157.64,16674.0,141.3386,141.4463,141.3207,141.4014,16674.0
2019-07-08 15:50:00,157.68,157.68,157.43,157.48,24950.0,141.4373,141.4373,141.213,141.2579,24950.0
2019-07-08 15:55:00,157.46,157.57,157.39,157.46,63177.0,141.2399,141.3386,141.1772,141.2399,63177.0
2019-07-09 09:30:00,156.12,156.76,156.0,156.57,14038.0,140.038,140.6121,139.9303,140.4416,14038.0
2019-07-09 09:35:00,156.62,157.1,156.41,156.41,8694.0,140.4865,140.917,140.2981,140.2981,8694.0
2019-07-09 09:40:00,156.32,156.57,156.3,156.4,4099.0,140.2174,140.4416,140.1994,140.2891,4099.0
2019-07-09 09:45:00,156.53,156.61,156.46,156.59,2484.0,140.4057,140.4775,140.343,140.4596,2484.0
2019-07-09 09:50:00,156.55,157.03,156.48,157.03,15275.0,140.4237,140.8542,140.3609,140.8542,15275.0
2019-07-09 09:55:00,157.02,157.28,157.01,157.14,7198.0,140.8453,141.0785,140.8363,140.9529,7198.0
2019-07-09 10:00:00,157.14,157.19,156.98,157.02,11090.0,140.9529,140.9978,140.8094,140.8453,11090.0
2019-07-09 10:05:00,157.0,157.16,156.78,156.94,8489.0,140.8273,140.9708,140.63,140.7735,8489.0
2019-07-09 10:10:00,156.84,156.88,156.57,156.57,5256.0,140.6838,140.7197,140.4416,140.4416,5256.0
2019-07-09 10:15:00,156.35,156.37,156.07,156.23,6646.0,140.2443,140.2622,139.9931,140.1366,6646.0
2019-07-09 10:20:00,156.23,156.39,156.12,156.35,6179.0,140.1366,140.2802,140.038,140.2443,6179.0
2019-07-09 10:25:00,156.42,156.8,156.42,156.75,7246.0,140.3071,140.6479,140.3071,140.6031,7246.0
2019-07-09 10:30:00,156.75,156.8,156.56,156.8,5320.0,140.6031,140.6479,140.4327,140.6479,5320.0
2019-07-09 10:35:00,156.83,156.96,156.73,156.73,3456.0,140.6748,140.7915,140.5851,140.5851,3456.0
2019-07-09 10:40:00,156.72,156.81,156.59,156.81,3240.0,140.5762,140.6569,140.4596,140.6569,3240.0
2019-07-09 10:45:00,156.88,156.88,156.55,156.77,3532.0,140.7197,140.7197,140.4237,140.621,3532.0
2019-07-09 10:50:00,156.79,156.9,156.51,156.68,6467.0,140.639,140.7376,140.3878,140.5403,6467.0
2019-07-09 10:55:00,156.66,156.66,156.52,156.52,1910.0,140.5224,140.5224,140.3968,140.3968,1910.0
2019-07-09 11:00:00,156.38,156.38,155.9,156.06,14543.0,140.2712,140.2712,139.8406,139.9842,14543.0
2019-07-09 11:05:00,156.01,156.1,155.77,156.02,8922.0,139.9393,140.02,139.724,139.9483,8922.0
2019-07-09 11:10:00,156.07,156.21,155.97,156.16,5121.0,139.9931,140.1187,139.9034,140.0739,5121.0
2019-07-09 11:15:00,156.19,156.42,156.19,156.33,9251.0,140.1008,140.3071,140.1008,140.2263,9251.0
2019-07-09 11:20:00,156.29,156.34,155.96,156.04,3767.0,140.1905,140.2353,139.8945,139.9662,3767.0
2019-07-09 11:25:00,156.08,156.09,155.78,155.84,5864.0,140.0021,140.0111,139.733,139.7868,5864.0
2019-07-09 11:30:00,155.89,156.03,155.86,155.88,4782.0,139.8317,139.9573,139.8048,139.8227,4782.0
2019-07-09 11:35:00,155.75,155.87,155.74,155.74,6452.0,139.7061,139.8137,139.6971,139.6971,6452.0
2019-07-09 11:40:00,155.73,155.73,155.53,155.53,2944.0,139.6882,139.6882,139.5088,139.5088,2944.0
2019-07-09 11:45:00,155.54,155.58,155.42,155.47,18072.0,139.5177,139.5536,139.4101,139.4549,18072.0
2019-07-09 11:50:00,155.49,155.55,155.26,155.44,9663.0,139.4729,139.5267,139.2666,139.428,9663.0
2019-07-09 11:55:00,155.44,155.54,155.37,155.37,6522.0,139.428,139.5177,139.3652,139.3652,6522.0
2019-07-09 12:00:00,155.43,155.47,155.35,155.41,11508.0,139.4191,139.4549,139.3473,139.4011,11508.0
2019-07-09 12:05:00,155.43,155.43,155.3,155.3,9933.0,139.4191,139.4191,139.3024,139.3024,9933.0
2019-07-09 12:10:00,155.31,155.38,155.27,155.29,6872.0,139.3114,139.3742,139.2755,139.2935,6872.0
2019-07-09 12:15:00,155.31,155.35,155.19,155.25,7074.0,139.3114,139.3473,139.2038,139.2576,7074.0
2019-07-09 12:20:00,155.22,155.24,155.12,155.18,7807.0,139.2307,139.2486,139.141,139.1948,7807.0
2019-07-09 12:25:00,155.19,155.37,155.05,155.37,9433.0,139.2038,139.3652,139.0782,139.3652,9433.0
2019-07-09 12:30:00,155.41,155.41,155.24,155.27,7583.0,139.4011,139.4011,139.2486,139.2755,7583.0
2019-07-09 12:35:00,155.25,155.45,155.25,155.37,5444.0,139.2576,139.437,139.2576,139.3652,5444.0
2019-07-09 12:40:00,155.37,155.41,155.27,155.32,4343.0,139.3652,139.4011,139.2755,139.3204,4343.0
2019-07-09 12:45:00,155.29,155.29,155.12,155.18,3193.0,139.2935,139.2935,139.141,139.1948,3193.0
2019-07-09 12:50:00,155.17,155.25,155.15,155.22,1764.0,139.1858,139.2576,139.1679,139.2307,1764.0
2019-07-09 12:55:00,155.31,155.46,155.3,155.3,5605.0,139.3114,139.446,139.3024,139.3024,5605.0
2019-07-09 13:00:00,155.29,155.29,155.02,155.03,5186.0,139.2935,139.2935,139.0513,139.0603,5186.0
2019-07-09 13:05:00,155.03,155.2,154.99,155.16,39384.0,139.0603,139.2128,139.0244,139.1769,39384.0
2019-07-09 13:10:00,155.18,155.19,155.11,155.16,6017.0,139.1948,139.2038,139.132,139.1769,6017.0
2019-07-09 13:15:00,155.15,155.21,155.09,155.15,7640.0,139.1679,139.2217,139.1141,139.1679,7640.0
2019-07-09 13:20:00,155.13,155.2,155.13,155.17,6488.0,139.15,139.2128,139.15,139.1858,6488.0
2019-07-09 13:25:00,155.18,155.21,155.14,155.16,5440.0,139.1948,139.2217,139.1589,139.1769,5440.0
2019-07-09 13:30:00,155.16,155.22,155.14,155.14,7733.0,139.1769,139.2307,139.1589,139.1589,7733.0
2019-07-09 13:35:00,155.13,155.15,154.88,154.95,5899.0,139.15,139.1679,138.9257,138.9885,5899.0
2019-07-09 13:40:00,154.95,155.0,154.91,154.93,4038.0,138.9885,139.0334,138.9526,138.9706,4038.0
2019-07-09 13:45:00,154.94,154.95,154.83,154.85,4772.0,138.9795,138.9885,138.8809,138.8988,4772.0
2019-07-09 13:50:00,154.87,155.16,154.86,155.15,5457.0,138.9167,139.1769,138.9078,139.1679,5457.0
2019-07-09 13:55:00,155.1,155.13,154.99,155.02,4103.0,139.1231,139.15,139.0244,139.0513,4103.0
2019-07-09 14:00:00,155.02,155.08,154.84,154.88,4901.0,139.0513,139.1051,138.8898,138.9257,4901.0
2019-07-09 14:05:00,154.89,154.98,154.87,154.87,4135.0,138.9347,139.0154,138.9167,138.9167,4135.0
2019-07-09 14:10:00,154.89,154.96,154.84,154.94,3815.0,138.9347,138.9975,138.8898,138.9795,3815.0
2019-07-09 14:15:00,154.94,155.02,154.87,154.98,9744.0,138.9795,139.0513,138.9167,139.0154,9744.0
2019-07-09 14:20:00,155.01,155.1,154.96,154.96,4808.0,139.0423,139.1231,138.9975,138.9975,4808.0
2019-07-09 14:25:00,154.89,154.94,154.81,154.81,4689.0,138.9347,138.9795,138.8629,138.8629,4689.0
2019-07-09 14:30:00,154.83,154.84,154.63,154.72,10033.0,138.8809,138.8898,138.7015,138.7822,10033.0
2019-07-09 14:35:00,154.73,154.88,154.69,154.83,6573.0,138.7912,138.9257,138.7553,138.8809,6573.0
2019-07-09 14:40:00,154.82,154.86,154.79,154.86,5833.0,138.8719,138.9078,138.845,138.9078,5833.0
2019-07-09 14:45:00,154.86,154.96,154.83,154.91,4425.0,138.9078,138.9975,138.8809,138.9526,4425.0
2019-07-09 14:50:00,154.89,154.97,154.84,154.97,7950.0,138.9347,139.0064,138.8898,139.0064,7950.0
2019-07-09 14:55:00,154.97,154.98,154.85,154.88,9239.0,139.0064,139.0154,138.8988,138.9257,9239.0
2019-07-09 15:00:00,154.88,155.05,154.73,155.0,39501.0,138.9257,139.0782,138.7912,139.0334,39501.0
2019-07-09 15:05:00,155.0,155.11,154.9,155.02,11825.0,139.0334,139.132,138.9437,139.0513,11825.0
2019-07-09 15:10:00,155.03,155.08,154.86,154.86,8820.0,139.0603,139.1051,138.9078,138.9078,8820.0
2019-07-09 15:15:00,154.82,154.88,154.78,154.83,6348.0,138.8719,138.9257,138.836,138.8809,6348.0
2019-07-09 15:20:00,154.83,154.83,154.7,154.71,6534.0,138.8809,138.8809,138.7643,138.7732,6534.0
2019-07-09 15:25:00,154.72,154.84,154.67,154.83,14732.0,138.7822,138.8898,138.7373,138.8809,14732.0
2019-07-09 15:30:00,154.81,155.05,154.8,155.03,10835.0,138.8629,139.0782,138.854,139.0603,10835.0
2019-07-09 15:35:00,155.02,155.2,154.98,155.02,25002.0,139.0513,139.2128,139.0154,139.0513,25002.0
2019-07-09 15:40:00,155.02,155.05,154.91,155.03,16031.0,139.0513,139.0782,138.9526,139.0603,16031.0
2019-07-09 15:45:00,155.04,155.17,155.03,155.06,17847.0,139.0692,139.1858,139.0603,139.0872,17847.0
2019-07-09 15:50:00,155.07,155.31,155.06,155.25,31953.0,139.0961,139.3114,139.0872,139.2576,31953.0
2019-07-09 15:55:00,155.22,155.44,155.03,155.06,58460.0,139.2307,139.428,139.0603,139.0872,58460.0
2019-07-10 09:30:00,155.95,156.64,155.48,156.38,18392.0,139.8855,140.5044,139.4639,140.2712,18392.0
2019-07-10 09:35:00,156.4,156.62,156.29,156.3,7470.0,140.2891,140.4865,140.1905,140.1994,7470.0
2019-07-10 09:40:00,156.3,156.3,155.32,155.34,21526.0,140.1994,140.1994,139.3204,139.3383,21526.0
2019-07-10 09:45:00,155.42,156.12,155.42,156.06,19918.0,139.4101,140.038,139.4101,139.9842,19918.0
2019-07-10 09:50:00,156.06,156.08,155.51,155.98,16746.0,139.9842,140.0021,139.4908,139.9124,16746.0
2019-07-10 09:55:00,155.99,156.03,155.74,155.79,5115.0,139.9214,139.9573,139.6971,139.742,5115.0
2019-07-10 10:00:00,155.71,156.07,155.7,155.9,5889.0,139.6702,139.9931,139.6612,139.8406,5889.0
2019-07-10 10:05:00,155.83,155.83,154.93,154.93,6408.0,139.7779,139.7779,138.9706,138.9706,6408.0
2019-07-10 10:10:00,154.98,155.01,154.26,154.45,23444.0,139.0154,139.0423,138.3696,138.54,23444.0
2019-07-10 10:15:00,154.44,155.06,154.44,154.65,7461.0,138.531,139.0872,138.531,138.7194,7461.0
2019-07-10 10:20:00,154.77,154.85,154.41,154.48,5820.0,138.827,138.8988,138.5041,138.5669,5820.0
2019-07-10 10:25:00,154.44,154.6,154.36,154.6,8495.0,138.531,138.6746,138.4593,138.6746,8495.0
2019-07-10 10:30:00,154.61,154.8,154.61,154.72,7115.0,138.6835,138.854,138.6835,138.7822,7115.0
2019-07-10 10:35:00,154.72,154.73,154.39,154.46,6335.0,138.7822,138.7912,138.4862,138.549,6335.0
2019-07-10 10:40:00,154.34,154.43,154.24,154.43,4269.0,138.4413,138.5221,138.3516,138.5221,4269.0
2019-07-10 10:45:00,154.38,154.59,154.37,154.47,6224.0,138.4772,138.6656,138.4682,138.5579,6224.0
2019-07-10 10:50:00,154.46,154.49,154.13,154.18,6408.0,138.549,138.5759,138.253,138.2978,6408.0
2019-07-10 10:55:00,154.2,154.38,154.19,154.38,3198.0,138.3158,138.4772,138.3068,138.4772,3198.0
2019-07-10 11:00:00,154.31,154.41,154.31,154.37,2496.0,138.4144,138.5041,138.4144,138.4682,2496.0
2019-07-10 11:05:00,154.39,154.41,154.02,154.03,5351.0,138.4862,138.5041,138.1543,138.1633,5351.0
2019-07-10 11:10:00,153.98,154.0,153.75,153.9,7478.0,138.1184,138.1364,137.9121,138.0467,7478.0
2019-07-10 11:15:00,153.86,153.89,153.68,153.7,8501.0,138.0108,138.0377,137.8493,137.8673,8501.0
2019-07-10 11:20:00,153.78,153.94,153.71,153.82,6760.0,137.939,138.0825,137.8762,137.9749,6760.0
2019-07-10 11:25:00,153.75,153.81,153.7,153.73,2625.0,137.9121,137.9659,137.8673,137.8942,2625.0
2019-07-10 11:30:00,153.79,154.03,153.79,153.97,5307.0,137.948,138.1633,137.948,138.1095,5307.0
2019-07-10 11:35:00,154.02,154.3,153.97,154.21,8700.0,138.1543,138.4055,138.1095,138.3247,8700.0
2019-07-10 11:40:00,154.22,154.26,154.0,154.07,9337.0,138.3337,138.3696,138.1364,138.1992,9337.0
2019-07-10 11:45:00,154.04,154.23,154.0,154.16,6125.0,138.1722,138.3427,138.1364,138.2799,6125.0
2019-07-10 11:50:00,154.17,154.25,154.17,154.25,2300.0,138.2889,138.3606,138.2889,138.3606,2300.0
2019-07-10 11:55:00,154.19,154.27,154.11,154.12,6200.0,138.3068,138.3786,138.235,138.244,6200.0
2019-07-10 12:00:00,154.12,154.18,154.07,154.08,9514.0,138.244,138.2978,138.1992,138.2081,9514.0
2019-07-10 12:05:00,154.09,154.21,154.05,154.12,7507.0,138.2171,138.3247,138.1812,138.244,7507.0
2019-07-10 12:10:00,154.09,154.21,154.06,154.15,3818.0,138.2171,138.3247,138.1902,138.2709,3818.0
2019-07-10 12:15:00,154.16,154.18,154.01,154.01,3471.0,138.2799,138.2978,138.1453,138.1453,3471.0
2019-07-10 12:20:00,153.95,154.01,153.94,153.99,1448.0,138.0915,138.1453,138.0825,138.1274,1448.0
2019-07-10 12:25:00,153.98,154.24,153.94,154.2,18127.0,138.1184,138.3516,138.0825,138.3158,18127.0
2019-07-10 12:30:00,154.17,154.5,154.17,154.43,5798.0,138.2889,138.5849,138.2889,138.5221,5798.0
2019-07-10 12:35:00,154.42,154.44,154.24,154.24,11582.0,138.5131,138.531,138.3516,138.3516,11582.0
2019-07-10 12:40:00,154.23,154.32,154.13,154.26,12290.0,138.3427,138.4234,138.253,138.3696,12290.0
2019-07-10 12:45:00,154.25,154.25,154.15,154.22,13256.0,138.3606,138.3606,138.2709,138.3337,13256.0
2019-07-10 12:50:00,154.17,154.26,153.91,153.92,9550.0,138.2889,138.3696,138.0556,138.0646,9550.0
2019-07-10 12:55:00,153.94,153.98,153.91,153.94,3607.0,138.0825,138.1184,138.0556,138.0825,3607.0
2019-07-10 13:00:00,153.94,154.25,153.93,154.15,7179.0,138.0825,138.3606,138.0736,138.2709,7179.0
2019-07-10 13:05:00,154.16,154.36,154.14,154.31,5300.0,138.2799,138.4593,138.2619,138.4144,5300.0
2019-07-10 13:10:00,154.35,154.38,154.21,154.24,5400.0,138.4503,138.4772,138.3247,138.3516,5400.0
2019-07-10 13:15:00,154.19,154.19,154.01,154.08,3501.0,138.3068,138.3068,138.1453,138.2081,3501.0
2019-07-10 13:20:00,154.08,154.2,154.05,154.12,3200.0,138.2081,138.3158,138.1812,138.244,3200.0
2019-07-10 13:25:00,154.1,154.12,153.86,153.87,4500.0,138.2261,138.244,138.0108,138.0198,4500.0
2019-07-10 13:30:00,153.87,153.92,153.79,153.89,5516.0,138.0198,138.0646,137.948,138.0377,5516.0
2019-07-10 13:35:00,153.92,153.93,153.87,153.88,3809.0,138.0646,138.0736,138.0198,138.0287,3809.0
2019-07-10 13:40:00,153.87,153.89,153.73,153.89,4008.0,138.0198,138.0377,137.8942,138.0377,4008.0
2019-07-10 13:45:00,153.89,153.89,153.81,153.81,2811.0,138.0377,138.0377,137.9659,137.9659,2811.0
2019-07-10 13:50:00,153.77,153.78,153.59,153.61,5082.0,137.9301,137.939,137.7686,137.7865,5082.0
2019-07-10 13:55:00,153.52,153.58,153.35,153.38,4901.0,137.7058,137.7596,137.5533,137.5802,4901.0
2019-07-10 14:00:00,153.37,153.69,153.37,153.62,5761.0,137.5713,137.8583,137.5713,137.7955,5761.0
2019-07-10 14:05:00,153.59,153.59,153.37,153.38,4900.0,137.7686,137.7686,137.5713,137.5802,4900.0
2019-07-10 14:10:00,153.38,153.4,153.25,153.34,13000.0,137.5802,137.5982,137.4636,137.5444,13000.0
2019-07-10 14:15:00,153.29,153.29,152.91,152.94,19529.0,137.4995,137.4995,137.1586,137.1856,19529.0
2019-07-10 14:20:00,152.97,153.26,152.96,153.23,7100.0,137.2125,137.4726,137.2035,137.4457,7100.0
2019-07-10 14:25:00,153.25,153.27,153.16,153.16,5964.0,137.4636,137.4816,137.3829,137.3829,5964.0
2019-07-10 14:30:00,153.16,153.28,153.15,153.23,5833.0,137.3829,137.4905,137.3739,137.4457,5833.0
2019-07-10 14:35:00,153.19,153.4,153.18,153.3,5679.0,137.4098,137.5982,137.4008,137.5085,5679.0
2019-07-10 14:40:00,153.29,153.33,153.21,153.21,4690.0,137.4995,137.5354,137.4277,137.4277,4690.0
2019-07-10 14:45:00,153.21,153.23,153.07,153.12,9665.0,137.4277,137.4457,137.3022,137.347,9665.0
2019-07-10 14:50:00,153.11,153.28,153.1,153.28,9972.0,137.338,137.4905,137.3291,137.4905,9972.0
2019-07-10 14:55:00,153.28,153.37,153.2,153.31,6551.0,137.4905,137.5713,137.4188,137.5174,6551.0
2019-07-10 15:00:00,153.31,153.46,153.3,153.39,8535.0,137.5174,137.652,137.5085,137.5892,8535.0
2019-07-10 15:05:00,153.39,153.44,153.3,153.38,11034.0,137.5892,137.634,137.5085,137.5802,11034.0
2019-07-10 15:10:00,153.39,153.55,153.38,153.4,8068.0,137.5892,137.7327,137.5802,137.5982,8068.0
2019-07-10 15:15:00,153.38,153.5,153.28,153.28,15711.0,137.5802,137.6879,137.4905,137.4905,15711.0
2019-07-10 15:20:00,153.28,153.31,153.2,153.31,11051.0,137.4905,137.5174,137.4188,137.5174,11051.0
2019-07-10 15:25:00,153.31,153.43,153.3,153.36,7506.0,137.5174,137.6251,137.5085,137.5623,7506.0
2019-07-10 15:30:00,153.36,153.61,153.36,153.6,11602.0,137.5623,137.7865,137.5623,137.7776,11602.0
2019-07-10 15:35:00,153.61,153.63,153.31,153.31,16544.0,137.7865,137.8045,137.5174,137.5174,16544.0
2019-07-10 15:40:00,153.33,153.34,153.04,153.23,22114.0,137.5354,137.5444,137.2753,137.4457,22114.0
2019-07-10 15:45:00,153.25,153.34,153.16,153.28,16221.0,137.4636,137.5444,137.3829,137.4905,16221.0
2019-07-10 15:50:00,153.28,153.64,153.25,153.53,36867.0,137.4905,137.8134,137.4636,137.7148,36867.0
2019-07-10 15:55:00,153.53,153.61,153.43,153.57,58621.0,137.7148,137.7865,137.6251,137.7507,58621.0
2019-07-11 09:30:00,154.11,154.3,153.79,154.08,20854.0,138.235,138.4055,137.948,138.2081,20854.0
2019-07-11 09:35:00,154.19,154.67,154.14,154.35,15163.0,138.3068,138.7373,138.2619,138.4503,15163.0
2019-07-11 09:40:00,154.39,154.39,153.62,153.86,20574.0,138.4862,138.4862,137.7955,138.0108,20574.0
2019-07-11 09:45:00,153.75,153.8,153.2,153.2,6321.0,137.9121,137.957,137.4188,137.4188,6321.0
2019-07-11 09:50:00,153.18,153.31,152.92,153.07,3565.0,137.4008,137.5174,137.1676,137.3022,3565.0
2019-07-11 09:55:00,153.02,153.32,152.96,153.32,1000.0,137.2573,137.5264,137.2035,137.5264,1000.0
2019-07-11 10:00:00,153.41,153.42,153.18,153.18,3600.0,137.6071,137.6161,137.4008,137.4008,3600.0
2019-07-11 10:05:00,153.21,153.21,152.98,153.0,2475.0,137.4277,137.4277,137.2214,137.2394,2475.0
2019-07-11 10:10:00,152.9,152.9,152.38,152.42,16913.0,137.1497,137.1497,136.6832,136.7191,16913.0
2019-07-11 10:15:00,152.46,152.64,152.42,152.61,10608.0,136.755,136.9165,136.7191,136.8895,10608.0
2019-07-11 10:20:00,152.58,152.77,152.51,152.71,2046.0,136.8626,137.0331,136.7998,136.9792,2046.0
2019-07-11 10:25:00,152.71,152.91,152.49,152.53,4776.0,136.9792,137.1586,136.7819,136.8178,4776.0
2019-07-11 10:30:00,152.55,152.8,152.41,152.61,6800.0,136.8357,137.06,136.7102,136.8895,6800.0
2019-07-11 10:35:00,152.68,152.85,152.61,152.76,4400.0,136.9523,137.1048,136.8895,137.0241,4400.0
2019-07-11 10:40:00,152.76,153.39,152.76,152.8,10092.0,137.0241,137.5892,137.0241,137.06,10092.0
2019-07-11 10:45:00,152.94,153.13,152.94,153.05,3600.0,137.1856,137.356,137.1856,137.2842,3600.0
2019-07-11 10:50:00,152.97,153.12,152.97,152.98,6167.0,137.2125,137.347,137.2125,137.2214,6167.0
2019-07-11 10:55:00,152.99,152.99,152.63,152.83,3311.0,137.2304,137.2304,136.9075,137.0869,3311.0
2019-07-11 11:00:00,152.82,152.89,152.7,152.87,9117.0,137.0779,137.1407,136.9703,137.1228,9117.0
2019-07-11 11:05:00,152.9,153.09,152.9,153.05,4716.0,137.1497,137.3201,137.1497,137.2842,4716.0
2019-07-11 11:10:00,153.03,153.21,152.98,153.14,8273.0,137.2663,137.4277,137.2214,137.365,8273.0
2019-07-11 11:15:00,153.14,153.28,153.08,153.24,5652.0,137.365,137.4905,137.3111,137.4547,5652.0
2019-07-11 11:20:00,153.21,153.63,153.21,153.63,5204.0,137.4277,137.8045,137.4277,137.8045,5204.0
2019-07-11 11:25:00,153.63,153.74,153.51,153.54,12099.0,137.8045,137.9031,137.6968,137.7237,12099.0
2019-07-11 11:30:00,153.46,153.7,153.32,153.7,5162.0,137.652,137.8673,137.5264,137.8673,5162.0
2019-07-11 11:35:00,153.72,153.73,153.54,153.64,6923.0,137.8852,137.8942,137.7237,137.8134,6923.0
2019-07-11 11:40:00,153.63,153.72,153.5,153.56,6652.0,137.8045,137.8852,137.6879,137.7417,6652.0
2019-07-11 11:45:00,153.56,153.88,153.47,153.85,3959.0,137.7417,138.0287,137.661,138.0018,3959.0
2019-07-11 11:50:00,153.87,154.2,153.86,154.16,5725.0,138.0198,138.3158,138.0108,138.2799,5725.0
2019-07-11 11:55:00,154.16,154.36,154.16,154.21,6549.0,138.2799,138.4593,138.2799,138.3247,6549.0
2019-07-11 12:00:00,154.15,154.34,154.09,154.34,7131.0,138.2709,138.4413,138.2171,138.4413,7131.0
2019-07-11 12:05:00,154.38,154.74,154.38,154.74,8008.0,138.4772,138.8001,138.4772,138.8001,8008.0
2019-07-11 12:10:00,154.72,154.75,154.58,154.64,10593.0,138.7822,138.8091,138.6566,138.7104,10593.0
2019-07-11 12:15:00,154.7,154.93,154.7,154.78,6136.0,138.7643,138.9706,138.7643,138.836,6136.0
2019-07-11 12:20:00,154.77,154.97,154.76,154.97,4724.0,138.827,139.0064,138.8181,139.0064,4724.0
2019-07-11 12:25:00,154.98,155.08,154.77,154.81,15954.0,139.0154,139.1051,138.827,138.8629,15954.0
2019-07-11 12:30:00,154.84,154.85,154.64,154.84,9540.0,138.8898,138.8988,138.7104,138.8898,9540.0
2019-07-11 12:35:00,154.79,154.82,154.54,154.56,4604.0,138.845,138.8719,138.6207,138.6387,4604.0
2019-07-11 12:40:00,154.59,154.68,154.48,154.48,6628.0,138.6656,138.7463,138.5669,138.5669,6628.0
2019-07-11 12:45:00,154.49,154.61,154.48,154.61,6135.0,138.5759,138.6835,138.5669,138.6835,6135.0
2019-07-11 12:50:00,154.62,154.74,154.56,154.74,6243.0,138.6925,138.8001,138.6387,138.8001,6243.0
2019-07-11 12:55:00,154.72,154.77,154.53,154.6,5034.0,138.7822,138.827,138.6118,138.6746,5034.0
2019-07-11 13:00:00,154.61,154.74,154.61,154.67,4344.0,138.6835,138.8001,138.6835,138.7373,4344.0
2019-07-11 13:05:00,154.67,154.69,154.57,154.57,5662.0,138.7373,138.7553,138.6476,138.6476,5662.0
2019-07-11 13:10:00,154.54,154.54,153.97,154.26,18265.0,138.6207,138.6207,138.1095,138.3696,18265.0
2019-07-11 13:15:00,154.28,154.61,154.28,154.52,8453.0,138.3875,138.6835,138.3875,138.6028,8453.0
2019-07-11 13:20:00,154.56,154.65,154.33,154.39,15376.0,138.6387,138.7194,138.4324,138.4862,15376.0
2019-07-11 13:25:00,154.48,154.54,154.33,154.33,5274.0,138.5669,138.6207,138.4324,138.4324,5274.0
2019-07-11 13:30:00,154.38,154.42,154.17,154.23,11351.0,138.4772,138.5131,138.2889,138.3427,11351.0
2019-07-11 13:35:00,154.22,154.31,154.02,154.24,5828.0,138.3337,138.4144,138.1543,138.3516,5828.0
2019-07-11 13:40:00,154.28,154.28,154.18,154.23,2604.0,138.3875,138.3875,138.2978,138.3427,2604.0
2019-07-11 13:45:00,154.23,154.27,154.1,154.17,8176.0,138.3427,138.3786,138.2261,138.2889,8176.0
2019-07-11 13:50:00,154.14,154.22,154.14,154.21,2133.0,138.2619,138.3337,138.2619,138.3247,2133.0
2019-07-11 13:55:00,154.22,154.34,154.22,154.33,7567.0,138.3337,138.4413,138.3337,138.4324,7567.0
2019-07-11 14:00:00,154.37,154.5,154.35,154.5,4810.0,138.4682,138.5849,138.4503,138.5849,4810.0
2019-07-11 14:05:00,154.51,154.58,154.47,154.47,3636.0,138.5938,138.6566,138.5579,138.5579,3636.0
2019-07-11 14:10:00,154.52,154.63,154.37,154.62,6683.0,138.6028,138.7015,138.4682,138.6925,6683.0
2019-07-11 14:15:00,154.59,154.6,154.3,154.3,3733.0,138.6656,138.6746,138.4055,138.4055,3733.0
2019-07-11 14:20:00,154.31,154.59,154.31,154.59,5357.0,138.4144,138.6656,138.4144,138.6656,5357.0
2019-07-11 14:25:00,154.57,154.62,154.53,154.62,3970.0,138.6476,138.6925,138.6118,138.6925,3970.0
2019-07-11 14:30:00,154.62,154.77,154.59,154.77,7166.0,138.6925,138.827,138.6656,138.827,7166.0
2019-07-11 14:35:00,154.72,154.84,154.72,154.78,3984.0,138.7822,138.8898,138.7822,138.836,3984.0
2019-07-11 14:40:00,154.8,155.56,154.8,155.12,15348.0,138.854,139.5357,138.854,139.141,15348.0
2019-07-11 14:45:00,155.09,155.15,154.98,155.15,2802.0,139.1141,139.1679,139.0154,139.1679,2802.0
2019-07-11 14:50:00,155.12,155.21,155.07,155.2,3579.0,139.141,139.2217,139.0961,139.2128,3579.0
2019-07-11 14:55:00,155.18,155.31,155.12,155.23,9676.0,139.1948,139.3114,139.141,139.2397,9676.0
2019-07-11 15:00:00,155.22,155.33,155.16,155.16,6243.0,139.2307,139.3294,139.1769,139.1769,6243.0
2019-07-11 15:05:00,155.05,155.08,154.89,155.08,5117.0,139.0782,139.1051,138.9347,139.1051,5117.0
2019-07-11 15:10:00,155.06,155.19,154.98,155.19,8200.0,139.0872,139.2038,139.0154,139.2038,8200.0
2019-07-11 15:15:00,155.21,155.53,155.21,155.47,8245.0,139.2217,139.5088,139.2217,139.4549,8245.0
2019-07-11 15:20:00,155.46,155.49,155.25,155.3,10978.0,139.446,139.4729,139.2576,139.3024,10978.0
2019-07-11 15:25:00,155.29,155.38,155.25,155.34,9725.0,139.2935,139.3742,139.2576,139.3383,9725.0
2019-07-11 15:30:00,155.31,155.37,155.02,155.02,16977.0,139.3114,139.3652,139.0513,139.0513,16977.0
2019-07-11 15:35:00,155.08,155.45,155.08,155.43,14185.0,139.1051,139.437,139.1051,139.4191,14185.0
2019-07-11 15:40:00,155.41,155.77,155.29,155.77,28552.0,139.4011,139.724,139.2935,139.724,28552.0
2019-07-11 15:45:00,155.75,155.95,155.62,155.93,28128.0,139.7061,139.8855,139.5895,139.8676,28128.0
2019-07-11 15:50:00,155.94,156.2,155.93,156.2,44245.0,139.8765,140.1097,139.8676,140.1097,44245.0
2019-07-11 15:55:00,156.29,156.32,155.35,156.2,87455.0,140.1905,140.2174,139.3473,140.1097,87455.0
2019-07-12 09:30:00,157.25,158.57,156.25,158.12,12449.0,141.0516,142.2356,140.1546,141.832,12449.0
2019-07-12 09:35:00,158.11,159.2,157.89,158.86,14433.0,141.823,142.8007,141.6257,142.4957,14433.0
2019-07-12 09:40:00,158.81,160.26,158.78,159.0,30275.0,142.4509,143.7515,142.424,142.6213,30275.0
2019-07-12 09:45:00,159.17,159.75,158.96,159.72,4901.0,142.7738,143.2941,142.5854,143.2671,4901.0
2019-07-12 09:50:00,159.66,159.86,159.3,159.79,4016.0,143.2133,143.3927,142.8904,143.3299,4016.0
2019-07-12 09:55:00,159.88,159.97,159.46,159.5,9049.0,143.4107,143.4914,143.0339,143.0698,9049.0
2019-07-12 10:00:00,159.54,159.7,159.35,159.5,6268.0,143.1057,143.2492,142.9353,143.0698,6268.0
2019-07-12 10:05:00,159.65,159.92,159.61,159.68,9216.0,143.2044,143.4465,143.1685,143.2313,9216.0
2019-07-12 10:10:00,159.63,160.58,159.63,160.36,17899.0,143.1864,144.0386,143.1864,143.8412,17899.0
2019-07-12 10:15:00,160.22,160.54,160.09,160.24,15382.0,143.7156,144.0027,143.599,143.7336,15382.0
2019-07-12 10:20:00,160.3,160.65,160.18,160.56,6811.0,143.7874,144.1013,143.6798,144.0206,6811.0
2019-07-12 10:25:00,160.5,160.76,160.48,160.76,9524.0,143.9668,144.2,143.9489,144.2,9524.0
2019-07-12 10:30:00,160.64,160.8,160.5,160.75,14145.0,144.0924,144.2359,143.9668,144.191,14145.0
2019-07-12 10:35:00,160.66,161.03,160.62,160.84,46500.0,144.1103,144.4422,144.0744,144.2718,46500.0
2019-07-12 10:40:00,160.88,160.98,160.46,160.5,10548.0,144.3077,144.3973,143.9309,143.9668,10548.0
2019-07-12 10:45:00,160.5,160.95,160.5,160.53,8963.0,143.9668,144.3704,143.9668,143.9937,8963.0
2019-07-12 10:50:00,160.49,160.66,160.44,160.56,12235.0,143.9578,144.1103,143.913,144.0206,12235.0
2019-07-12 10:55:00,160.55,160.63,160.42,160.42,10264.0,144.0116,144.0834,143.895,143.895,10264.0
2019-07-12 11:00:00,160.3,160.3,159.92,159.95,5152.0,143.7874,143.7874,143.4465,143.4734,5152.0
2019-07-12 11:05:00,159.94,159.94,158.99,159.02,14829.0,143.4645,143.4645,142.6123,142.6392,14829.0
2019-07-12 11:10:00,158.97,158.98,158.51,158.56,5922.0,142.5944,142.6034,142.1818,142.2266,5922.0
2019-07-12 11:15:00,158.56,158.78,158.47,158.52,24346.0,142.2266,142.424,142.1459,142.1908,24346.0
2019-07-12 11:20:00,158.53,158.61,158.34,158.41,11017.0,142.1997,142.2715,142.0293,142.0921,11017.0
2019-07-12 11:25:00,158.41,159.42,158.34,159.23,35429.0,142.0921,142.998,142.0293,142.8276,35429.0
2019-07-12 11:30:00,159.27,159.61,159.14,159.2,16586.0,142.8635,143.1685,142.7469,142.8007,16586.0
2019-07-12 11:35:00,159.28,159.29,158.81,158.86,3715.0,142.8725,142.8814,142.4509,142.4957,3715.0
2019-07-12 11:40:00,158.84,159.19,158.8,159.01,27228.0,142.4778,142.7917,142.4419,142.6303,27228.0
2019-07-12 11:45:00,159.0,159.15,158.97,159.04,5790.0,142.6213,142.7559,142.5944,142.6572,5790.0
2019-07-12 11:50:00,159.05,159.15,159.0,159.04,2050.0,142.6662,142.7559,142.6213,142.6572,2050.0
2019-07-12 11:55:00,158.99,159.28,158.95,159.28,2500.0,142.6123,142.8725,142.5765,142.8725,2500.0
2019-07-12 12:00:00,159.34,159.36,159.25,159.31,3262.0,142.9263,142.9442,142.8456,142.8994,3262.0
2019-07-12 12:05:00,159.24,159.45,159.24,159.4,5236.0,142.8366,143.025,142.8366,142.9801,5236.0
2019-07-12 12:10:00,159.4,159.45,159.34,159.41,4033.0,142.9801,143.025,142.9263,142.9891,4033.0
2019-07-12 12:15:00,159.61,159.73,159.61,159.73,2600.0,143.1685,143.2761,143.1685,143.2761,2600.0
2019-07-12 12:20:00,159.72,159.74,159.56,159.56,2088.0,143.2671,143.2851,143.1236,143.1236,2088.0
2019-07-12 12:25:00,159.61,159.82,159.4,159.82,7425.0,143.1685,143.3568,142.9801,143.3568,7425.0
2019-07-12 12:30:00,159.83,159.9,159.75,159.86,2668.0,143.3658,143.4286,143.2941,143.3927,2668.0
2019-07-12 12:35:00,159.91,160.13,159.91,160.04,1900.0,143.4376,143.6349,143.4376,143.5542,1900.0
2019-07-12 12:40:00,160.02,160.25,160.02,160.21,7126.0,143.5362,143.7425,143.5362,143.7067,7126.0
2019-07-12 12:45:00,160.27,160.35,160.08,160.2,3993.0,143.7605,143.8322,143.5901,143.6977,3993.0
2019-07-12 12:50:00,160.31,160.32,160.2,160.28,2000.0,143.7964,143.8053,143.6977,143.7695,2000.0
2019-07-12 12:55:00,160.29,160.4,160.2,160.22,9950.0,143.7784,143.8771,143.6977,143.7156,9950.0
2019-07-12 13:00:00,160.22,160.32,160.1,160.18,8821.0,143.7156,143.8053,143.608,143.6798,8821.0
2019-07-12 13:05:00,160.18,160.19,160.04,160.06,1800.0,143.6798,143.6887,143.5542,143.5721,1800.0
2019-07-12 13:10:00,160.09,160.19,159.99,160.19,1700.0,143.599,143.6887,143.5093,143.6887,1700.0
2019-07-12 13:15:00,160.21,160.22,160.1,160.11,1800.0,143.7067,143.7156,143.608,143.617,1800.0
2019-07-12 13:20:00,160.11,160.13,160.07,160.08,1700.0,143.617,143.6349,143.5811,143.5901,1700.0
2019-07-12 13:25:00,160.06,160.09,159.98,160.0,3000.0,143.5721,143.599,143.5004,143.5183,3000.0
2019-07-12 13:30:00,160.0,160.0,159.69,159.84,6578.0,143.5183,143.5183,143.2402,143.3748,6578.0
2019-07-12 13:35:00,159.82,159.82,159.79,159.79,893.0,143.3568,143.3568,143.3299,143.3299,893.0
2019-07-12 13:40:00,159.69,159.73,159.61,159.73,8089.0,143.2402,143.2761,143.1685,143.2761,8089.0
2019-07-12 13:45:00,159.73,159.76,159.71,159.75,2153.0,143.2761,143.303,143.2582,143.2941,2153.0
2019-07-12 13:50:00,159.78,159.78,159.69,159.72,3423.0,143.321,143.321,143.2402,143.2671,3423.0
2019-07-12 13:55:00,159.7,159.72,159.63,159.63,2201.0,143.2492,143.2671,143.1864,143.1864,2201.0
2019-07-12 14:00:00,159.63,159.72,159.63,159.7,1930.0,143.1864,143.2671,143.1864,143.2492,1930.0
2019-07-12 14:05:00,159.65,159.79,159.64,159.79,1700.0,143.2044,143.3299,143.1954,143.3299,1700.0
2019-07-12 14:10:00,159.76,159.76,159.6,159.68,1900.0,143.303,143.303,143.1595,143.2313,1900.0
2019-07-12 14:15:00,159.68,159.98,159.68,159.88,8419.0,143.2313,143.5004,143.2313,143.4107,8419.0
2019-07-12 14:20:00,159.84,160.08,159.84,160.08,4778.0,143.3748,143.5901,143.3748,143.5901,4778.0
2019-07-12 14:25:00,160.05,160.07,160.0,160.0,1912.0,143.5631,143.5811,143.5183,143.5183,1912.0
2019-07-12 14:30:00,160.0,160.08,160.0,160.06,3537.0,143.5183,143.5901,143.5183,143.5721,3537.0
2019-07-12 14:35:00,160.08,160.38,160.08,160.32,7030.0,143.5901,143.8592,143.5901,143.8053,7030.0
2019-07-12 14:40:00,160.32,160.44,160.32,160.36,3388.0,143.8053,143.913,143.8053,143.8412,3388.0
2019-07-12 14:45:00,160.36,160.39,160.32,160.33,11612.0,143.8412,143.8681,143.8053,143.8143,11612.0
2019-07-12 14:50:00,160.33,160.42,160.23,160.23,5774.0,143.8143,143.895,143.7246,143.7246,5774.0
2019-07-12 14:55:00,160.27,160.55,160.26,160.48,3632.0,143.7605,144.0116,143.7515,143.9489,3632.0
2019-07-12 15:00:00,160.43,160.49,160.31,160.49,3727.0,143.904,143.9578,143.7964,143.9578,3727.0
2019-07-12 15:05:00,160.42,160.48,160.37,160.39,23584.0,143.895,143.9489,143.8502,143.8681,23584.0
2019-07-12 15:10:00,160.36,160.45,160.23,160.37,17821.0,143.8412,143.9219,143.7246,143.8502,17821.0
2019-07-12 15:15:00,160.35,160.51,160.31,160.51,9525.0,143.8322,143.9758,143.7964,143.9758,9525.0
2019-07-12 15:20:00,160.5,160.53,160.47,160.48,8014.0,143.9668,143.9937,143.9399,143.9489,8014.0
2019-07-12 15:25:00,160.52,160.53,160.36,160.52,5664.0,143.9847,143.9937,143.8412,143.9847,5664.0
2019-07-12 15:30:00,160.63,160.77,160.6,160.77,10662.0,144.0834,144.209,144.0565,144.209,10662.0
2019-07-12 15:35:00,160.77,160.85,160.66,160.7,20979.0,144.209,144.2807,144.1103,144.1462,20979.0
2019-07-12 15:40:00,160.73,160.73,160.4,160.48,24795.0,144.1731,144.1731,143.8771,143.9489,24795.0
2019-07-12 15:45:00,160.5,160.54,160.42,160.5,17937.0,143.9668,144.0027,143.895,143.9668,17937.0
2019-07-12 15:50:00,160.5,160.54,160.41,160.41,32188.0,143.9668,144.0027,143.8861,143.8861,32188.0
2019-07-12 15:55:00,160.46,160.49,160.18,160.35,49546.0,143.9309,143.9578,143.6798,143.8322,49546.0
2019-07-15 09:30:00,160.35,160.96,159.91,160.68,10222.0,143.8322,144.3794,143.4376,144.1283,10222.0
2019-07-15 09:35:00,160.99,161.03,160.24,160.64,8404.0,144.4063,144.4422,143.7336,144.0924,8404.0
2019-07-15 09:40:00,160.5,160.9,160.39,160.86,14724.0,143.9668,144.3256,143.8681,144.2897,14724.0
2019-07-15 09:45:00,160.93,160.93,160.37,160.5,19729.0,144.3525,144.3525,143.8502,143.9668,19729.0
2019-07-15 09:50:00,160.49,160.56,159.8,159.88,51501.0,143.9578,144.0206,143.3389,143.4107,51501.0
2019-07-15 09:55:00,159.92,160.18,159.92,159.97,3243.0,143.4465,143.6798,143.4465,143.4914,3243.0
2019-07-15 10:00:00,160.05,160.05,159.69,159.7,3625.0,143.5631,143.5631,143.2402,143.2492,3625.0
2019-07-15 10:05:00,159.71,159.9,159.66,159.8,8621.0,143.2582,143.4286,143.2133,143.3389,8621.0
2019-07-15 10:10:00,159.69,159.69,159.4,159.56,7050.0,143.2402,143.2402,142.9801,143.1236,7050.0
2019-07-15 10:15:00,159.47,159.76,159.47,159.62,4314.0,143.0429,143.303,143.0429,143.1774,4314.0
2019-07-15 10:20:00,159.62,159.71,159.48,159.49,3793.0,143.1774,143.2582,143.0519,143.0608,3793.0
2019-07-15 10:25:00,159.5,159.84,159.49,159.84,6300.0,143.0698,143.3748,143.0608,143.3748,6300.0
2019-07-15 10:30:00,159.84,159.89,159.64,159.67,7430.0,143.3748,143.4196,143.1954,143.2223,7430.0
2019-07-15 10:35:00,159.63,159.89,159.51,159.65,4401.0,143.1864,143.4196,143.0788,143.2044,4401.0
2019-07-15 10:40:00,159.6,159.74,159.44,159.56,6105.0,143.1595,143.2851,143.016,143.1236,6105.0
2019-07-15 10:45:00,159.54,159.74,159.51,159.74,4774.0,143.1057,143.2851,143.0788,143.2851,4774.0
2019-07-15 10:50:00,159.72,159.86,159.68,159.74,3308.0,143.2671,143.3927,143.2313,143.2851,3308.0
2019-07-15 10:55:00,159.74,159.89,159.68,159.79,8814.0,143.2851,143.4196,143.2313,143.3299,8814.0
2019-07-15 11:00:00,159.8,159.8,159.5,159.5,3852.0,143.3389,143.3389,143.0698,143.0698,3852.0
2019-07-15 11:05:00,159.49,159.59,159.37,159.5,4472.0,143.0608,143.1505,142.9532,143.0698,4472.0
2019-07-15 11:10:00,159.5,159.72,159.46,159.72,14360.0,143.0698,143.2671,143.0339,143.2671,14360.0
2019-07-15 11:15:00,159.74,159.9,159.74,159.83,4069.0,143.2851,143.4286,143.2851,143.3658,4069.0
2019-07-15 11:20:00,159.78,159.87,159.73,159.84,4436.0,143.321,143.4017,143.2761,143.3748,4436.0
2019-07-15 11:25:00,159.89,159.98,159.89,159.93,3277.0,143.4196,143.5004,143.4196,143.4555,3277.0
2019-07-15 11:30:00,159.91,159.97,159.67,159.82,15700.0,143.4376,143.4914,143.2223,143.3568,15700.0
2019-07-15 11:35:00,159.84,159.96,159.79,159.96,5050.0,143.3748,143.4824,143.3299,143.4824,5050.0
2019-07-15 11:40:00,159.99,160.15,159.99,160.06,3000.0,143.5093,143.6528,143.5093,143.5721,3000.0
2019-07-15 11:45:00,160.0,160.04,159.93,159.98,7709.0,143.5183,143.5542,143.4555,143.5004,7709.0
2019-07-15 11:50:00,159.98,160.17,159.96,160.09,5578.0,143.5004,143.6708,143.4824,143.599,5578.0
2019-07-15 11:55:00,160.02,160.03,159.75,159.82,3713.0,143.5362,143.5452,143.2941,143.3568,3713.0
2019-07-15 12:00:00,159.79,159.87,159.64,159.79,8179.0,143.3299,143.4017,143.1954,143.3299,8179.0
2019-07-15 12:05:00,159.72,159.72,159.5,159.5,2108.0,143.2671,143.2671,143.0698,143.0698,2108.0
2019-07-15 12:10:00,159.51,159.61,159.5,159.54,2925.0,143.0788,143.1685,143.0698,143.1057,2925.0
2019-07-15 12:15:00,159.53,159.68,159.46,159.68,9140.0,143.0967,143.2313,143.0339,143.2313,9140.0
2019-07-15 12:20:00,159.76,159.78,159.66,159.66,2022.0,143.303,143.321,143.2133,143.2133,2022.0
2019-07-15 12:25:00,159.64,159.67,159.57,159.57,1743.0,143.1954,143.2223,143.1326,143.1326,1743.0
2019-07-15 12:30:00,159.53,159.66,159.43,159.66,5153.0,143.0967,143.2133,143.007,143.2133,5153.0
2019-07-15 12:35:00,159.66,159.66,159.5,159.5,1900.0,143.2133,143.2133,143.0698,143.0698,1900.0
2019-07-15 12:40:00,159.5,159.6,159.5,159.52,3900.0,143.0698,143.1595,143.0698,143.0877,3900.0
2019-07-15 12:45:00,159.49,159.6,159.4,159.6,4815.0,143.0608,143.1595,142.9801,143.1595,4815.0
2019-07-15 12:50:00,159.61,159.64,159.55,159.58,1113.0,143.1685,143.1954,143.1147,143.1416,1113.0
2019-07-15 12:55:00,159.58,159.62,159.52,159.52,1900.0,143.1416,143.1774,143.0877,143.0877,1900.0
2019-07-15 13:00:00,159.61,159.67,159.55,159.55,2602.0,143.1685,143.2223,143.1147,143.1147,2602.0
2019-07-15 13:05:00,159.51,159.56,159.46,159.47,1722.0,143.0788,143.1236,143.0339,143.0429,1722.0
2019-07-15 13:10:00,159.49,159.54,159.36,159.46,2758.0,143.0608,143.1057,142.9442,143.0339,2758.0
2019-07-15 13:15:00,159.52,159.62,159.52,159.61,2300.0,143.0877,143.1774,143.0877,143.1685,2300.0
2019-07-15 13:20:00,159.62,159.76,159.61,159.64,2324.0,143.1774,143.303,143.1685,143.1954,2324.0
2019-07-15 13:25:00,159.65,159.65,159.5,159.5,1100.0,143.2044,143.2044,143.0698,143.0698,1100.0
2019-07-15 13:30:00,159.48,159.52,159.21,159.31,10864.0,143.0519,143.0877,142.8097,142.8994,10864.0
2019-07-15 13:35:00,159.3,159.33,159.17,159.3,12700.0,142.8904,142.9173,142.7738,142.8904,12700.0
2019-07-15 13:40:00,159.3,159.35,159.17,159.28,3366.0,142.8904,142.9353,142.7738,142.8725,3366.0
2019-07-15 13:45:00,159.27,159.27,158.97,158.99,8024.0,142.8635,142.8635,142.5944,142.6123,8024.0
2019-07-15 13:50:00,158.97,158.98,158.82,158.82,5657.0,142.5944,142.6034,142.4599,142.4599,5657.0
2019-07-15 13:55:00,158.86,158.97,158.86,158.89,8700.0,142.4957,142.5944,142.4957,142.5226,8700.0
2019-07-15 14:00:00,158.9,159.22,158.87,159.22,6529.0,142.5316,142.8186,142.5047,142.8186,6529.0
2019-07-15 14:05:00,159.2,159.2,158.9,158.91,4822.0,142.8007,142.8007,142.5316,142.5406,4822.0
2019-07-15 14:10:00,158.94,159.0,158.87,158.97,2300.0,142.5675,142.6213,142.5047,142.5944,2300.0
2019-07-15 14:15:00,158.98,159.24,158.91,159.24,5936.0,142.6034,142.8366,142.5406,142.8366,5936.0
2019-07-15 14:20:00,159.2,159.37,159.2,159.26,3000.0,142.8007,142.9532,142.8007,142.8545,3000.0
2019-07-15 14:25:00,159.26,159.45,159.21,159.21,5895.0,142.8545,143.025,142.8097,142.8097,5895.0
2019-07-15 14:30:00,159.21,159.24,159.1,159.13,2621.0,142.8097,142.8366,142.711,142.7379,2621.0
2019-07-15 14:35:00,159.18,159.25,159.11,159.16,2000.0,142.7828,142.8456,142.72,142.7648,2000.0
2019-07-15 14:40:00,159.14,159.14,159.07,159.09,3400.0,142.7469,142.7469,142.6841,142.702,3400.0
2019-07-15 14:45:00,159.09,159.32,159.08,159.23,11079.0,142.702,142.9083,142.6931,142.8276,11079.0
2019-07-15 14:50:00,159.24,159.43,159.13,159.36,12211.0,142.8366,143.007,142.7379,142.9442,12211.0
2019-07-15 14:55:00,159.39,159.45,159.28,159.28,4724.0,142.9711,143.025,142.8725,142.8725,4724.0
2019-07-15 15:00:00,159.3,159.31,159.15,159.15,3300.0,142.8904,142.8994,142.7559,142.7559,3300.0
2019-07-15 15:05:00,159.17,159.17,159.06,159.12,4300.0,142.7738,142.7738,142.6751,142.7289,4300.0
2019-07-15 15:10:00,159.12,159.12,159.0,159.07,5415.0,142.7289,142.7289,142.6213,142.6841,5415.0
2019-07-15 15:15:00,159.03,159.07,158.9,158.93,7802.0,142.6482,142.6841,142.5316,142.5585,7802.0
2019-07-15 15:20:00,158.91,158.96,158.84,158.86,6227.0,142.5406,142.5854,142.4778,142.4957,6227.0
2019-07-15 15:25:00,158.85,158.92,158.84,158.88,5209.0,142.4868,142.5496,142.4778,142.5137,5209.0
2019-07-15 15:30:00,158.82,158.97,158.8,158.95,8008.0,142.4599,142.5944,142.4419,142.5765,8008.0
2019-07-15 15:35:00,158.95,159.1,158.91,159.09,7199.0,142.5765,142.711,142.5406,142.702,7199.0
2019-07-15 15:40:00,159.11,159.23,159.05,159.05,11843.0,142.72,142.8276,142.6662,142.6662,11843.0
2019-07-15 15:45:00,159.04,159.04,158.9,158.98,13316.0,142.6572,142.6572,142.5316,142.6034,13316.0
2019-07-15 15:50:00,158.99,159.1,158.95,159.09,17382.0,142.6123,142.711,142.5765,142.702,17382.0
2019-07-15 15:55:00,159.09,159.28,158.87,159.28,73381.0,142.702,142.8725,142.5047,142.8725,73381.0
2019-07-16 09:30:00,158.93,158.93,157.63,157.93,15271.0,142.5585,142.5585,141.3924,141.6615,15271.0
2019-07-16 09:35:00,157.89,158.07,157.59,157.89,10490.0,141.6257,141.7871,141.3566,141.6257,10490.0
2019-07-16 09:40:00,157.93,159.03,157.91,158.9,13678.0,141.6615,142.6482,141.6436,142.5316,13678.0
2019-07-16 09:45:00,159.04,159.73,159.03,159.65,6858.0,142.6572,143.2761,142.6482,143.2044,6858.0
2019-07-16 09:50:00,159.7,159.9,159.06,159.9,10365.0,143.2492,143.4286,142.6751,143.4286,10365.0
2019-07-16 09:55:00,159.96,161.83,159.93,161.06,44849.0,143.4824,145.1598,143.4555,144.4691,44849.0
2019-07-16 10:00:00,161.06,162.91,161.05,162.53,64650.0,144.4691,146.1285,144.4601,145.7877,64650.0
2019-07-16 10:05:00,162.75,162.82,161.93,162.82,31087.0,145.985,146.0478,145.2495,146.0478,31087.0
2019-07-16 10:10:00,162.59,163.35,162.59,163.03,37440.0,145.8415,146.5232,145.8415,146.2362,37440.0
2019-07-16 10:15:00,163.03,164.62,163.03,164.57,44480.0,146.2362,147.6624,146.2362,147.6175,44480.0
2019-07-16 10:20:00,164.81,165.46,164.24,164.39,34537.0,147.8328,148.4159,147.3215,147.4561,34537.0
2019-07-16 10:25:00,164.52,164.96,164.09,164.61,17044.0,147.5727,147.9674,147.187,147.6534,17044.0
2019-07-16 10:30:00,164.61,164.63,164.01,164.58,13010.0,147.6534,147.6714,147.1152,147.6265,13010.0
2019-07-16 10:35:00,164.46,164.75,164.12,164.57,14619.0,147.5189,147.779,147.2139,147.6175,14619.0
2019-07-16 10:40:00,164.62,164.71,164.25,164.26,9100.0,147.6624,147.7431,147.3305,147.3395,9100.0
2019-07-16 10:45:00,164.31,164.87,164.05,164.58,21034.0,147.3843,147.8866,147.1511,147.6265,21034.0
2019-07-16 10:50:00,164.38,165.05,164.02,165.05,24692.0,147.4471,148.0481,147.1242,148.0481,24692.0
2019-07-16 10:55:00,164.94,165.03,164.56,164.61,14406.0,147.9494,148.0302,147.6086,147.6534,14406.0
2019-07-16 11:00:00,164.61,165.31,164.61,165.11,25225.0,147.6534,148.2813,147.6534,148.1019,25225.0
2019-07-16 11:05:00,165.17,165.37,164.74,165.25,28830.0,148.1557,148.3351,147.77,148.2275,28830.0
2019-07-16 11:10:00,165.19,165.23,164.82,164.89,12900.0,148.1737,148.2096,147.8418,147.9046,12900.0
2019-07-16 11:15:00,164.81,164.9,164.46,164.55,32774.0,147.8328,147.9135,147.5189,147.5996,32774.0
2019-07-16 11:20:00,164.44,164.97,164.4,164.85,15075.0,147.5009,147.9763,147.4651,147.8687,15075.0
2019-07-16 11:25:00,164.78,165.29,164.67,165.0,17240.0,147.8059,148.2634,147.7072,148.0032,17240.0
2019-07-16 11:30:00,164.98,165.29,164.92,165.11,38765.0,147.9853,148.2634,147.9315,148.1019,38765.0
2019-07-16 11:35:00,165.14,165.15,164.84,164.94,17600.0,148.1288,148.1378,147.8597,147.9494,17600.0
2019-07-16 11:40:00,164.93,165.29,164.93,165.11,23370.0,147.9405,148.2634,147.9405,148.1019,23370.0
2019-07-16 11:45:00,165.09,165.23,164.79,164.81,21075.0,148.084,148.2096,147.8149,147.8328,21075.0
2019-07-16 11:50:00,164.87,165.18,164.87,165.18,10774.0,147.8866,148.1647,147.8866,148.1647,10774.0
2019-07-16 11:55:00,165.24,165.31,164.71,165.03,13123.0,148.2185,148.2813,147.7431,148.0302,13123.0
2019-07-16 12:00:00,165.06,165.12,164.74,164.84,25924.0,148.0571,148.1109,147.77,147.8597,25924.0
2019-07-16 12:05:00,164.89,165.0,164.61,164.72,35775.0,147.9046,148.0032,147.6534,147.7521,35775.0
2019-07-16 12:10:00,164.63,164.93,164.22,164.3,25516.0,147.6714,147.9405,147.3036,147.3754,25516.0
2019-07-16 12:15:00,164.3,164.3,163.56,163.91,17042.0,147.3754,147.3754,146.7116,147.0255,17042.0
2019-07-16 12:20:00,163.93,164.02,163.9,163.91,2942.0,147.0435,147.1242,147.0166,147.0255,2942.0
2019-07-16 12:25:00,163.73,163.76,163.34,163.34,12074.0,146.8641,146.891,146.5142,146.5142,12074.0
2019-07-16 12:30:00,163.37,163.46,163.2,163.42,22260.0,146.5412,146.6219,146.3887,146.586,22260.0
2019-07-16 12:35:00,163.36,164.59,163.15,164.24,32700.0,146.5322,147.6355,146.3438,147.3215,32700.0
2019-07-16 12:40:00,164.25,164.46,164.06,164.23,3158.0,147.3305,147.5189,147.1601,147.3126,3158.0
2019-07-16 12:45:00,164.26,164.26,163.76,163.92,2770.0,147.3395,147.3395,146.891,147.0345,2770.0
2019-07-16 12:50:00,163.9,163.9,163.24,163.34,9564.0,147.0166,147.0166,146.4245,146.5142,9564.0
2019-07-16 12:55:00,163.35,163.57,163.33,163.57,4415.0,146.5232,146.7206,146.5053,146.7206,4415.0
2019-07-16 13:00:00,163.61,163.66,163.35,163.4,7382.0,146.7564,146.8013,146.5232,146.5681,7382.0
2019-07-16 13:05:00,163.38,163.55,163.36,163.36,5919.0,146.5501,146.7026,146.5322,146.5322,5919.0
2019-07-16 13:10:00,163.37,163.47,163.26,163.26,3200.0,146.5412,146.6309,146.4425,146.4425,3200.0
2019-07-16 13:15:00,163.26,163.29,163.09,163.13,5077.0,146.4425,146.4694,146.29,146.3259,5077.0
2019-07-16 13:20:00,163.06,163.42,163.06,163.25,5927.0,146.2631,146.586,146.2631,146.4335,5927.0
2019-07-16 13:25:00,163.24,163.34,163.16,163.24,3285.0,146.4245,146.5142,146.3528,146.4245,3285.0
2019-07-16 13:30:00,163.13,163.57,163.13,163.23,3276.0,146.3259,146.7206,146.3259,146.4156,3276.0
2019-07-16 13:35:00,163.3,163.3,162.94,162.94,4900.0,146.4784,146.4784,146.1554,146.1554,4900.0
2019-07-16 13:40:00,162.99,163.51,162.94,163.22,6140.0,146.2003,146.6667,146.1554,146.4066,6140.0
2019-07-16 13:45:00,163.24,163.33,163.18,163.21,5169.0,146.4245,146.5053,146.3707,146.3976,5169.0
2019-07-16 13:50:00,163.22,163.31,163.12,163.21,3716.0,146.4066,146.4873,146.3169,146.3976,3716.0
2019-07-16 13:55:00,163.15,163.21,163.04,163.07,2673.0,146.3438,146.3976,146.2451,146.2721,2673.0
2019-07-16 14:00:00,163.06,163.07,162.24,162.53,15079.0,146.2631,146.2721,145.5276,145.7877,15079.0
2019-07-16 14:05:00,162.45,162.78,162.43,162.73,7290.0,145.7159,146.0119,145.698,145.9671,7290.0
2019-07-16 14:10:00,162.77,162.85,162.6,162.66,3795.0,146.003,146.0747,145.8505,145.9043,3795.0
2019-07-16 14:15:00,162.69,162.73,162.49,162.5,1893.0,145.9312,145.9671,145.7518,145.7608,1893.0
2019-07-16 14:20:00,162.53,162.54,162.03,162.34,7445.0,145.7877,145.7967,145.3392,145.6173,7445.0
2019-07-16 14:25:00,162.39,162.39,162.09,162.13,10972.0,145.6621,145.6621,145.393,145.4289,10972.0
2019-07-16 14:30:00,162.11,162.18,161.72,161.83,5093.0,145.4109,145.4737,145.0611,145.1598,5093.0
2019-07-16 14:35:00,161.86,162.04,161.85,161.97,4658.0,145.1867,145.3482,145.1777,145.2854,4658.0
2019-07-16 14:40:00,161.96,162.13,161.92,162.11,5500.0,145.2764,145.4289,145.2405,145.4109,5500.0
2019-07-16 14:45:00,162.14,162.24,162.03,162.24,4900.0,145.4379,145.5276,145.3392,145.5276,4900.0
2019-07-16 14:50:00,162.31,162.71,162.15,162.71,9109.0,145.5903,145.9491,145.4468,145.9491,9109.0
2019-07-16 14:55:00,162.61,162.61,162.47,162.49,4410.0,145.8594,145.8594,145.7339,145.7518,4410.0
2019-07-16 15:00:00,162.49,162.66,162.46,162.66,9727.0,145.7518,145.9043,145.7249,145.9043,9727.0
2019-07-16 15:05:00,162.71,163.06,162.7,162.89,16429.0,145.9491,146.2631,145.9402,146.1106,16429.0
2019-07-16 15:10:00,162.89,163.25,162.87,163.05,16081.0,146.1106,146.4335,146.0927,146.2541,16081.0
2019-07-16 15:15:00,163.02,163.13,162.87,162.95,8220.0,146.2272,146.3259,146.0927,146.1644,8220.0
2019-07-16 15:20:00,162.92,162.93,162.65,162.68,17736.0,146.1375,146.1465,145.8953,145.9222,17736.0
2019-07-16 15:25:00,162.7,162.73,162.54,162.73,8249.0,145.9402,145.9671,145.7967,145.9671,8249.0
2019-07-16 15:30:00,162.7,162.86,162.66,162.69,11413.0,145.9402,146.0837,145.9043,145.9312,11413.0
2019-07-16 15:35:00,162.71,163.18,162.71,163.11,22226.0,145.9491,146.3707,145.9491,146.3079,22226.0
2019-07-16 15:40:00,163.12,163.28,163.07,163.1,22696.0,146.3169,146.4604,146.2721,146.299,22696.0
2019-07-16 15:45:00,163.09,163.25,163.01,163.17,27638.0,146.29,146.4335,146.2182,146.3618,27638.0
2019-07-16 15:50:00,163.15,163.18,162.88,163.0,31071.0,146.3438,146.3707,146.1016,146.2093,31071.0
2019-07-16 15:55:00,163.0,163.03,162.54,162.57,63045.0,146.2093,146.2362,145.7967,145.8236,63045.0
2019-07-17 09:30:00,161.99,162.43,161.18,162.19,11757.0,145.3033,145.698,144.5767,145.4827,11757.0
2019-07-17 09:35:00,161.87,162.0,161.35,161.78,3000.0,145.1957,145.3123,144.7292,145.1149,3000.0
2019-07-17 09:40:00,161.89,161.89,161.12,161.12,2925.0,145.2136,145.2136,144.5229,144.5229,2925.0
2019-07-17 09:45:00,161.18,161.18,160.53,160.91,4429.0,144.5767,144.5767,143.9937,144.3346,4429.0
2019-07-17 09:50:00,160.94,161.36,160.94,161.3,2226.0,144.3615,144.7382,144.3615,144.6844,2226.0
2019-07-17 09:55:00,161.43,161.75,161.28,161.28,2310.0,144.801,145.088,144.6664,144.6664,2310.0
2019-07-17 10:00:00,161.4,161.51,161.01,161.08,5105.0,144.7741,144.8728,144.4243,144.487,5105.0
2019-07-17 10:05:00,161.14,161.18,160.87,160.87,3752.0,144.5409,144.5767,144.2987,144.2987,3752.0
2019-07-17 10:10:00,160.9,160.98,160.57,160.59,5615.0,144.3256,144.3973,144.0296,144.0475,5615.0
2019-07-17 10:15:00,160.58,161.16,160.56,160.8,5371.0,144.0386,144.5588,144.0206,144.2359,5371.0
2019-07-17 10:20:00,160.78,160.82,160.44,160.52,4457.0,144.218,144.2538,143.913,143.9847,4457.0
2019-07-17 10:25:00,160.53,160.62,160.21,160.22,7201.0,143.9937,144.0744,143.7067,143.7156,7201.0
2019-07-17 10:30:00,160.13,160.47,160.08,160.47,7438.0,143.6349,143.9399,143.5901,143.9399,7438.0
2019-07-17 10:35:00,160.61,160.61,160.32,160.34,4980.0,144.0655,144.0655,143.8053,143.8233,4980.0
2019-07-17 10:40:00,160.34,160.38,160.08,160.09,6871.0,143.8233,143.8592,143.5901,143.599,6871.0
2019-07-17 10:45:00,160.04,160.32,159.92,160.31,134528.0,143.5542,143.8053,143.4465,143.7964,134528.0
2019-07-17 10:50:00,160.34,160.67,160.28,160.39,6633.0,143.8233,144.1193,143.7695,143.8681,6633.0
2019-07-17 10:55:00,160.45,160.8,160.41,160.8,5788.0,143.9219,144.2359,143.8861,144.2359,5788.0
2019-07-17 11:00:00,160.77,160.88,160.65,160.66,7467.0,144.209,144.3077,144.1013,144.1103,7467.0
2019-07-17 11:05:00,160.66,160.7,160.57,160.62,5720.0,144.1103,144.1462,144.0296,144.0744,5720.0
2019-07-17 11:10:00,160.64,161.04,160.59,161.01,3546.0,144.0924,144.4512,144.0475,144.4243,3546.0
2019-07-17 11:15:00,160.91,160.91,160.59,160.59,7422.0,144.3346,144.3346,144.0475,144.0475,7422.0
2019-07-17 11:20:00,160.64,160.78,160.61,160.78,3656.0,144.0924,144.218,144.0655,144.218,3656.0
2019-07-17 11:25:00,160.88,161.11,160.86,161.03,5348.0,144.3077,144.514,144.2897,144.4422,5348.0
2019-07-17 11:30:00,160.93,160.99,160.76,160.82,3320.0,144.3525,144.4063,144.2,144.2538,3320.0
2019-07-17 11:35:00,160.75,160.86,160.7,160.79,4000.0,144.191,144.2897,144.1462,144.2269,4000.0
2019-07-17 11:40:00,160.89,160.96,160.74,160.93,1919.0,144.3166,144.3794,144.1821,144.3525,1919.0
2019-07-17 11:45:00,160.97,161.04,160.76,160.99,5696.0,144.3884,144.4512,144.2,144.4063,5696.0
2019-07-17 11:50:00,161.0,161.05,160.95,160.98,7281.0,144.4153,144.4601,144.3704,144.3973,7281.0
2019-07-17 11:55:00,160.97,160.97,160.82,160.83,1600.0,144.3884,144.3884,144.2538,144.2628,1600.0
2019-07-17 12:00:00,160.78,160.82,160.64,160.7,7308.0,144.218,144.2538,144.0924,144.1462,7308.0
2019-07-17 12:05:00,160.66,160.73,160.6,160.61,4532.0,144.1103,144.1731,144.0565,144.0655,4532.0
2019-07-17 12:10:00,160.61,160.62,160.28,160.52,5811.0,144.0655,144.0744,143.7695,143.9847,5811.0
2019-07-17 12:15:00,160.53,160.53,160.19,160.34,4189.0,143.9937,143.9937,143.6887,143.8233,4189.0
2019-07-17 12:20:00,160.27,160.27,160.13,160.18,2589.0,143.7605,143.7605,143.6349,143.6798,2589.0
2019-07-17 12:25:00,160.15,160.26,159.96,160.03,10061.0,143.6528,143.7515,143.4824,143.5452,10061.0
2019-07-17 12:30:00,160.08,160.19,159.98,160.19,5147.0,143.5901,143.6887,143.5004,143.6887,5147.0
2019-07-17 12:35:00,160.16,160.26,160.15,160.22,1705.0,143.6618,143.7515,143.6528,143.7156,1705.0
2019-07-17 12:40:00,160.25,160.41,160.1,160.1,6300.0,143.7425,143.8861,143.608,143.608,6300.0
2019-07-17 12:45:00,160.11,160.17,159.99,159.99,4747.0,143.617,143.6708,143.5093,143.5093,4747.0
2019-07-17 12:50:00,160.06,160.22,160.05,160.16,3143.0,143.5721,143.7156,143.5631,143.6618,3143.0
2019-07-17 12:55:00,160.24,160.24,160.13,160.13,1800.0,143.7336,143.7336,143.6349,143.6349,1800.0
2019-07-17 13:00:00,160.15,160.18,160.12,160.16,1150.0,143.6528,143.6798,143.6259,143.6618,1150.0
2019-07-17 13:05:00,160.16,160.41,160.12,160.21,5759.0,143.6618,143.8861,143.6259,143.7067,5759.0
2019-07-17 13:10:00,160.21,160.25,160.18,160.25,1300.0,143.7067,143.7425,143.6798,143.7425,1300.0
2019-07-17 13:15:00,160.27,160.27,160.12,160.13,2306.0,143.7605,143.7605,143.6259,143.6349,2306.0
2019-07-17 13:20:00,160.17,160.35,160.14,160.2,5825.0,143.6708,143.8322,143.6439,143.6977,5825.0
2019-07-17 13:25:00,160.24,160.27,160.17,160.27,2846.0,143.7336,143.7605,143.6708,143.7605,2846.0
2019-07-17 13:30:00,160.3,160.4,160.28,160.38,5546.0,143.7874,143.8771,143.7695,143.8592,5546.0
2019-07-17 13:35:00,160.39,160.39,159.97,159.97,7008.0,143.8681,143.8681,143.4914,143.4914,7008.0
2019-07-17 13:40:00,159.98,160.23,159.98,160.15,2101.0,143.5004,143.7246,143.5004,143.6528,2101.0
2019-07-17 13:45:00,160.16,160.26,160.09,160.26,2800.0,143.6618,143.7515,143.599,143.7515,2800.0
2019-07-17 13:50:00,160.26,160.32,160.18,160.31,4345.0,143.7515,143.8053,143.6798,143.7964,4345.0
2019-07-17 13:55:00,160.27,160.27,160.13,160.13,5400.0,143.7605,143.7605,143.6349,143.6349,5400.0
2019-07-17 14:00:00,160.14,160.14,159.95,160.02,3200.0,143.6439,143.6439,143.4734,143.5362,3200.0
2019-07-17 14:05:00,160.01,160.1,159.9,159.95,4444.0,143.5273,143.608,143.4286,143.4734,4444.0
2019-07-17 14:10:00,159.99,160.0,159.8,159.89,6015.0,143.5093,143.5183,143.3389,143.4196,6015.0
2019-07-17 14:15:00,159.79,160.04,159.74,159.98,4602.0,143.3299,143.5542,143.2851,143.5004,4602.0
2019-07-17 14:20:00,159.99,160.13,159.97,160.06,4100.0,143.5093,143.6349,143.4914,143.5721,4100.0
2019-07-17 14:25:00,160.03,160.07,159.87,159.93,8400.0,143.5452,143.5811,143.4017,143.4555,8400.0
2019-07-17 14:30:00,159.94,160.0,159.8,159.99,5300.0,143.4645,143.5183,143.3389,143.5093,5300.0
2019-07-17 14:35:00,160.01,160.14,160.01,160.13,3500.0,143.5273,143.6439,143.5273,143.6349,3500.0
2019-07-17 14:40:00,160.12,160.12,159.94,159.99,5810.0,143.6259,143.6259,143.4645,143.5093,5810.0
2019-07-17 14:45:00,160.0,160.08,159.9,160.0,5578.0,143.5183,143.5901,143.4286,143.5183,5578.0
2019-07-17 14:50:00,160.03,160.08,159.78,159.78,7227.0,143.5452,143.5901,143.321,143.321,7227.0
2019-07-17 14:55:00,159.83,159.9,159.79,159.89,7887.0,143.3658,143.4286,143.3299,143.4196,7887.0
2019-07-17 15:00:00,159.86,159.9,159.7,159.7,10814.0,143.3927,143.4286,143.2492,143.2492,10814.0
2019-07-17 15:05:00,159.69,159.99,159.69,159.99,4513.0,143.2402,143.5093,143.2402,143.5093,4513.0
2019-07-17 15:10:00,160.0,160.1,159.95,160.07,5973.0,143.5183,143.608,143.4734,143.5811,5973.0
2019-07-17 15:15:00,160.08,160.19,160.08,160.16,5228.0,143.5901,143.6887,143.5901,143.6618,5228.0
2019-07-17 15:20:00,160.13,160.13,159.75,159.75,11341.0,143.6349,143.6349,143.2941,143.2941,11341.0
2019-07-17 15:25:00,159.75,159.87,159.57,159.6,14415.0,143.2941,143.4017,143.1326,143.1595,14415.0
2019-07-17 15:30:00,159.6,159.93,159.56,159.84,15554.0,143.1595,143.4555,143.1236,143.3748,15554.0
2019-07-17 15:35:00,159.83,160.03,159.77,159.97,17239.0,143.3658,143.5452,143.312,143.4914,17239.0
2019-07-17 15:40:00,160.0,160.02,159.9,159.99,13762.0,143.5183,143.5362,143.4286,143.5093,13762.0
2019-07-17 15:45:00,159.99,160.07,159.86,159.97,15530.0,143.5093,143.5811,143.3927,143.4914,15530.0
2019-07-17 15:50:00,159.97,160.08,159.85,159.9,28745.0,143.4914,143.5901,143.3838,143.4286,28745.0
2019-07-17 15:55:00,159.88,159.98,159.72,159.94,65657.0,143.4107,143.5004,143.2671,143.4645,65657.0
2019-07-18 09:30:00,159.47,159.8,158.95,159.1,7834.0,143.0429,143.3389,142.5765,142.711,7834.0
2019-07-18 09:35:00,159.08,160.17,159.07,159.96,4805.0,142.6931,143.6708,142.6841,143.4824,4805.0
2019-07-18 09:40:00,159.83,159.85,159.41,159.85,10451.0,143.3658,143.3838,142.9891,143.3838,10451.0
2019-07-18 09:45:00,160.09,160.22,159.39,159.46,8682.0,143.599,143.7156,142.9711,143.0339,8682.0
2019-07-18 09:50:00,159.5,160.07,159.49,159.98,12981.0,143.0698,143.5811,143.0608,143.5004,12981.0
2019-07-18 09:55:00,160.13,160.14,159.67,159.76,2400.0,143.6349,143.6439,143.2223,143.303,2400.0
2019-07-18 10:00:00,159.45,159.45,159.27,159.44,4193.0,143.025,143.025,142.8635,143.016,4193.0
2019-07-18 10:05:00,159.33,159.33,159.14,159.19,2918.0,142.9173,142.9173,142.7469,142.7917,2918.0
2019-07-18 10:10:00,159.24,159.33,158.95,158.95,1915.0,142.8366,142.9173,142.5765,142.5765,1915.0
2019-07-18 10:15:00,159.03,159.33,159.03,159.17,14827.0,142.6482,142.9173,142.6482,142.7738,14827.0
2019-07-18 10:20:00,159.17,159.45,159.14,159.18,4651.0,142.7738,143.025,142.7469,142.7828,4651.0
2019-07-18 10:25:00,159.17,159.17,158.9,158.9,6736.0,142.7738,142.7738,142.5316,142.5316,6736.0
2019-07-18 10:30:00,158.98,159.12,158.87,159.0,8832.0,142.6034,142.7289,142.5047,142.6213,8832.0
2019-07-18 10:35:00,158.94,159.25,158.84,159.1,2753.0,142.5675,142.8456,142.4778,142.711,2753.0
2019-07-18 10:40:00,159.14,159.32,159.13,159.22,2442.0,142.7469,142.9083,142.7379,142.8186,2442.0
2019-07-18 10:45:00,159.23,159.23,158.92,158.96,4116.0,142.8276,142.8276,142.5496,142.5854,4116.0
2019-07-18 10:50:00,158.97,159.05,158.83,158.86,5653.0,142.5944,142.6662,142.4688,142.4957,5653.0
2019-07-18 10:55:00,158.81,158.95,158.69,158.74,4801.0,142.4509,142.5765,142.3432,142.3881,4801.0
2019-07-18 11:00:00,158.77,159.07,158.76,159.0,6886.0,142.415,142.6841,142.406,142.6213,6886.0
2019-07-18 11:05:00,158.86,158.94,158.71,158.92,3645.0,142.4957,142.5675,142.3612,142.5496,3645.0
2019-07-18 11:10:00,158.96,159.02,158.85,158.91,9623.0,142.5854,142.6392,142.4868,142.5406,9623.0
2019-07-18 11:15:00,158.9,158.95,158.73,158.75,2903.0,142.5316,142.5765,142.3791,142.3971,2903.0
2019-07-18 11:20:00,158.7,158.75,158.03,158.25,4481.0,142.3522,142.3971,141.7512,141.9486,4481.0
2019-07-18 11:25:00,158.26,158.49,158.26,158.33,1707.0,141.9575,142.1638,141.9575,142.0203,1707.0
2019-07-18 11:30:00,158.34,158.41,158.22,158.41,2909.0,142.0293,142.0921,141.9217,142.0921,2909.0
2019-07-18 11:35:00,158.41,158.41,158.08,158.2,2703.0,142.0921,142.0921,141.7961,141.9037,2703.0
2019-07-18 11:40:00,158.2,158.21,158.0,158.21,3027.0,141.9037,141.9127,141.7243,141.9127,3027.0
2019-07-18 11:45:00,158.24,158.47,158.22,158.47,3059.0,141.9396,142.1459,141.9217,142.1459,3059.0
2019-07-18 11:50:00,158.5,158.66,158.5,158.62,1635.0,142.1728,142.3163,142.1728,142.2805,1635.0
2019-07-18 11:55:00,158.62,158.7,158.53,158.59,2300.0,142.2805,142.3522,142.1997,142.2535,2300.0
2019-07-18 12:00:00,158.56,158.7,158.52,158.64,2909.0,142.2266,142.3522,142.1908,142.2984,2909.0
2019-07-18 12:05:00,158.66,158.67,158.49,158.63,1533.0,142.3163,142.3253,142.1638,142.2894,1533.0
2019-07-18 12:10:00,158.74,158.94,158.74,158.8,3789.0,142.3881,142.5675,142.3881,142.4419,3789.0
2019-07-18 12:15:00,158.84,158.92,158.75,158.84,4312.0,142.4778,142.5496,142.3971,142.4778,4312.0
2019-07-18 12:20:00,158.88,159.1,158.88,159.1,1500.0,142.5137,142.711,142.5137,142.711,1500.0
2019-07-18 12:25:00,158.99,158.99,158.79,158.84,1697.0,142.6123,142.6123,142.4329,142.4778,1697.0
2019-07-18 12:30:00,158.86,158.92,158.81,158.89,5195.0,142.4957,142.5496,142.4509,142.5226,5195.0
2019-07-18 12:35:00,158.86,159.0,158.84,158.95,2465.0,142.4957,142.6213,142.4778,142.5765,2465.0
2019-07-18 12:40:00,158.86,159.0,158.78,158.79,3606.0,142.4957,142.6213,142.424,142.4329,3606.0
2019-07-18 12:45:00,158.75,158.75,158.64,158.71,3151.0,142.3971,142.3971,142.2984,142.3612,3151.0
2019-07-18 12:50:00,158.66,158.7,158.48,158.61,4600.0,142.3163,142.3522,142.1549,142.2715,4600.0
2019-07-18 12:55:00,158.47,158.49,158.44,158.44,1010.0,142.1459,142.1638,142.119,142.119,1010.0
2019-07-18 13:00:00,158.43,158.58,158.3,158.57,4060.0,142.11,142.2446,141.9934,142.2356,4060.0
2019-07-18 13:05:00,158.56,158.56,158.39,158.39,850.0,142.2266,142.2266,142.0741,142.0741,850.0
2019-07-18 13:10:00,158.35,158.54,158.35,158.47,3900.0,142.0383,142.2087,142.0383,142.1459,3900.0
2019-07-18 13:15:00,158.51,158.55,158.43,158.48,1855.0,142.1818,142.2177,142.11,142.1549,1855.0
2019-07-18 13:20:00,158.47,158.52,158.44,158.49,1500.0,142.1459,142.1908,142.119,142.1638,1500.0
2019-07-18 13:25:00,158.44,158.48,158.42,158.48,1907.0,142.119,142.1549,142.1011,142.1549,1907.0
2019-07-18 13:30:00,158.5,158.51,158.41,158.44,4500.0,142.1728,142.1818,142.0921,142.119,4500.0
2019-07-18 13:35:00,158.46,158.64,158.42,158.56,4058.0,142.1369,142.2984,142.1011,142.2266,4058.0
2019-07-18 13:40:00,158.52,158.52,158.39,158.39,2400.0,142.1908,142.1908,142.0741,142.0741,2400.0
2019-07-18 13:45:00,158.39,158.44,158.22,158.3,2004.0,142.0741,142.119,141.9217,141.9934,2004.0
2019-07-18 13:50:00,158.27,158.27,158.11,158.11,1000.0,141.9665,141.9665,141.823,141.823,1000.0
2019-07-18 13:55:00,158.1,158.33,158.08,158.3,5365.0,141.814,142.0203,141.7961,141.9934,5365.0
2019-07-18 14:00:00,158.26,158.5,158.26,158.5,1900.0,141.9575,142.1728,141.9575,142.1728,1900.0
2019-07-18 14:05:00,158.46,158.56,158.41,158.43,2610.0,142.1369,142.2266,142.0921,142.11,2610.0
2019-07-18 14:10:00,158.45,158.59,158.45,158.49,1100.0,142.128,142.2535,142.128,142.1638,1100.0
2019-07-18 14:15:00,158.49,158.66,158.48,158.63,2200.0,142.1638,142.3163,142.1549,142.2894,2200.0
2019-07-18 14:20:00,158.66,158.86,158.6,158.85,2337.0,142.3163,142.4957,142.2625,142.4868,2337.0
2019-07-18 14:25:00,158.82,159.07,158.8,159.06,1650.0,142.4599,142.6841,142.4419,142.6751,1650.0
2019-07-18 14:30:00,159.05,159.11,158.93,158.95,6217.0,142.6662,142.72,142.5585,142.5765,6217.0
2019-07-18 14:35:00,158.99,159.07,158.92,158.94,5457.0,142.6123,142.6841,142.5496,142.5675,5457.0
2019-07-18 14:40:00,158.9,159.21,158.89,159.2,5987.0,142.5316,142.8097,142.5226,142.8007,5987.0
2019-07-18 14:45:00,159.17,159.34,159.17,159.34,10249.0,142.7738,142.9263,142.7738,142.9263,10249.0
2019-07-18 14:50:00,159.29,159.36,159.28,159.31,3777.0,142.8814,142.9442,142.8725,142.8994,3777.0
2019-07-18 14:55:00,159.31,159.39,159.26,159.36,12960.0,142.8994,142.9711,142.8545,142.9442,12960.0
2019-07-18 15:00:00,159.37,159.7,159.34,159.62,4100.0,142.9532,143.2492,142.9263,143.1774,4100.0
2019-07-18 15:05:00,159.55,159.63,159.42,159.63,2768.0,143.1147,143.1864,142.998,143.1864,2768.0
2019-07-18 15:10:00,159.6,159.62,159.41,159.48,18193.0,143.1595,143.1774,142.9891,143.0519,18193.0
2019-07-18 15:15:00,159.46,159.46,159.16,159.21,6028.0,143.0339,143.0339,142.7648,142.8097,6028.0
2019-07-18 15:20:00,159.21,159.21,159.06,159.06,1641.0,142.8097,142.8097,142.6751,142.6751,1641.0
2019-07-18 15:25:00,159.02,159.03,158.84,159.0,6794.0,142.6392,142.6482,142.4778,142.6213,6794.0
2019-07-18 15:30:00,158.93,159.07,158.86,158.94,13907.0,142.5585,142.6841,142.4957,142.5675,13907.0
2019-07-18 15:35:00,158.99,159.16,158.96,159.02,10951.0,142.6123,142.7648,142.5854,142.6392,10951.0
2019-07-18 15:40:00,159.06,159.07,158.84,158.85,5006.0,142.6751,142.6841,142.4778,142.4868,5006.0
2019-07-18 15:45:00,158.81,158.83,158.64,158.71,15311.0,142.4509,142.4688,142.2984,142.3612,15311.0
2019-07-18 15:50:00,158.68,158.78,158.58,158.74,13664.0,142.3343,142.424,142.2446,142.3881,13664.0
2019-07-18 15:55:00,158.78,159.17,158.75,159.14,33905.0,142.424,142.7738,142.3971,142.7469,33905.0
2019-07-19 09:30:00,159.54,160.45,158.99,160.31,30991.0,143.1057,143.9219,142.6123,143.7964,30991.0
2019-07-19 09:35:00,160.44,161.28,160.27,161.15,8328.0,143.913,144.6664,143.7605,144.5498,8328.0
2019-07-19 09:40:00,161.22,161.65,161.22,161.52,14240.0,144.6126,144.9983,144.6126,144.8817,14240.0
2019-07-19 09:45:00,161.27,161.66,161.16,161.29,10760.0,144.6575,145.0073,144.5588,144.6754,10760.0
2019-07-19 09:50:00,161.29,161.29,160.38,160.38,5224.0,144.6754,144.6754,143.8592,143.8592,5224.0
2019-07-19 09:55:00,160.41,160.74,160.33,160.47,6433.0,143.8861,144.1821,143.8143,143.9399,6433.0
2019-07-19 10:00:00,160.55,160.84,160.44,160.73,5803.0,144.0116,144.2718,143.913,144.1731,5803.0
2019-07-19 10:05:00,160.58,160.69,160.21,160.42,6664.0,144.0386,144.1372,143.7067,143.895,6664.0
2019-07-19 10:10:00,160.39,160.46,160.28,160.36,6168.0,143.8681,143.9309,143.7695,143.8412,6168.0
2019-07-19 10:15:00,160.34,160.74,160.31,160.7,3100.0,143.8233,144.1821,143.7964,144.1462,3100.0
2019-07-19 10:20:00,160.67,160.72,160.4,160.51,5646.0,144.1193,144.1641,143.8771,143.9758,5646.0
2019-07-19 10:25:00,160.53,160.72,160.24,160.72,15553.0,143.9937,144.1641,143.7336,144.1641,15553.0
2019-07-19 10:30:00,160.76,160.78,160.56,160.63,18470.0,144.2,144.218,144.0206,144.0834,18470.0
2019-07-19 10:35:00,160.66,160.78,160.55,160.78,7352.0,144.1103,144.218,144.0116,144.218,7352.0
2019-07-19 10:40:00,160.75,160.97,160.72,160.8,4937.0,144.191,144.3884,144.1641,144.2359,4937.0
2019-07-19 10:45:00,160.85,160.91,160.79,160.86,8112.0,144.2807,144.3346,144.2269,144.2897,8112.0
2019-07-19 10:50:00,160.92,160.95,160.8,160.92,5906.0,144.3435,144.3704,144.2359,144.3435,5906.0
2019-07-19 10:55:00,160.93,161.3,160.93,161.27,8153.0,144.3525,144.6844,144.3525,144.6575,8153.0
2019-07-19 11:00:00,161.27,161.27,161.07,161.07,4600.0,144.6575,144.6575,144.4781,144.4781,4600.0
2019-07-19 11:05:00,161.07,161.34,161.0,161.23,7110.0,144.4781,144.7203,144.4153,144.6216,7110.0
2019-07-19 11:10:00,161.28,161.51,161.28,161.44,12560.0,144.6664,144.8728,144.6664,144.81,12560.0
2019-07-19 11:15:00,161.45,161.49,161.35,161.41,29790.0,144.8189,144.8548,144.7292,144.7831,29790.0
2019-07-19 11:20:00,161.41,161.49,161.07,161.07,12583.0,144.7831,144.8548,144.4781,144.4781,12583.0
2019-07-19 11:25:00,161.0,161.03,160.89,160.94,4881.0,144.4153,144.4422,144.3166,144.3615,4881.0
2019-07-19 11:30:00,160.94,161.18,160.93,160.97,5578.0,144.3615,144.5767,144.3525,144.3884,5578.0
2019-07-19 11:35:00,160.96,160.96,160.7,160.7,2300.0,144.3794,144.3794,144.1462,144.1462,2300.0
2019-07-19 11:40:00,160.62,160.9,160.44,160.81,6489.0,144.0744,144.3256,143.913,144.2449,6489.0
2019-07-19 11:45:00,160.74,160.96,160.72,160.96,5622.0,144.1821,144.3794,144.1641,144.3794,5622.0
2019-07-19 11:50:00,160.99,161.0,160.73,160.85,5180.0,144.4063,144.4153,144.1731,144.2807,5180.0
2019-07-19 11:55:00,160.82,160.95,160.82,160.9,3038.0,144.2538,144.3704,144.2538,144.3256,3038.0
2019-07-19 12:00:00,160.95,161.16,160.91,161.06,2612.0,144.3704,144.5588,144.3346,144.4691,2612.0
2019-07-19 12:05:00,161.1,161.23,161.07,161.07,7586.0,144.505,144.6216,144.4781,144.4781,7586.0
2019-07-19 12:10:00,161.12,161.17,160.97,161.1,24341.0,144.5229,144.5678,144.3884,144.505,24341.0
2019-07-19 12:15:00,161.07,161.14,161.01,161.09,21954.0,144.4781,144.5409,144.4243,144.496,21954.0
2019-07-19 12:20:00,161.09,161.13,161.02,161.08,20147.0,144.496,144.5319,144.4332,144.487,20147.0
2019-07-19 12:25:00,161.11,161.15,161.06,161.07,35059.0,144.514,144.5498,144.4691,144.4781,35059.0
2019-07-19 12:30:00,161.05,161.12,160.93,160.98,9154.0,144.4601,144.5229,144.3525,144.3973,9154.0
2019-07-19 12:35:00,160.94,161.07,160.81,161.03,5178.0,144.3615,144.4781,144.2449,144.4422,5178.0
2019-07-19 12:40:00,161.07,161.13,160.97,161.01,4141.0,144.4781,144.5319,144.3884,144.4243,4141.0
2019-07-19 12:45:00,161.04,161.13,160.98,161.07,4047.0,144.4512,144.5319,144.3973,144.4781,4047.0
2019-07-19 12:50:00,161.05,161.13,161.02,161.09,9390.0,144.4601,144.5319,144.4332,144.496,9390.0
2019-07-19 12:55:00,161.06,161.12,161.0,161.02,3528.0,144.4691,144.5229,144.4153,144.4332,3528.0
2019-07-19 13:00:00,161.04,161.04,160.88,160.97,3334.0,144.4512,144.4512,144.3077,144.3884,3334.0
2019-07-19 13:05:00,160.98,161.11,160.98,161.02,3917.0,144.3973,144.514,144.3973,144.4332,3917.0
2019-07-19 13:10:00,161.05,161.12,160.95,160.98,4349.0,144.4601,144.5229,144.3704,144.3973,4349.0
2019-07-19 13:15:00,160.98,161.12,160.98,161.05,7392.0,144.3973,144.5229,144.3973,144.4601,7392.0
2019-07-19 13:20:00,161.09,161.12,161.04,161.09,17700.0,144.496,144.5229,144.4512,144.496,17700.0
2019-07-19 13:25:00,161.06,161.13,161.05,161.08,13893.0,144.4691,144.5319,144.4601,144.487,13893.0
2019-07-19 13:30:00,161.07,161.08,160.9,160.9,4934.0,144.4781,144.487,144.3256,144.3256,4934.0
2019-07-19 13:35:00,160.91,161.05,160.87,160.94,5449.0,144.3346,144.4601,144.2987,144.3615,5449.0
2019-07-19 13:40:00,160.88,160.91,160.8,160.82,3923.0,144.3077,144.3346,144.2359,144.2538,3923.0
2019-07-19 13:45:00,160.82,160.82,160.72,160.79,3086.0,144.2538,144.2538,144.1641,144.2269,3086.0
2019-07-19 13:50:00,160.83,160.87,160.8,160.83,2665.0,144.2628,144.2987,144.2359,144.2628,2665.0
2019-07-19 13:55:00,160.8,160.87,160.73,160.87,2739.0,144.2359,144.2987,144.1731,144.2987,2739.0
2019-07-19 14:00:00,160.83,161.0,160.78,160.92,4343.0,144.2628,144.4153,144.218,144.3435,4343.0
2019-07-19 14:05:00,160.89,160.89,160.73,160.77,4893.0,144.3166,144.3166,144.1731,144.209,4893.0
2019-07-19 14:10:00,160.61,160.74,160.57,160.65,2542.0,144.0655,144.1821,144.0296,144.1013,2542.0
2019-07-19 14:15:00,160.68,160.68,160.5,160.62,3201.0,144.1283,144.1283,143.9668,144.0744,3201.0
2019-07-19 14:20:00,160.59,160.67,160.58,160.58,1128.0,144.0475,144.1193,144.0386,144.0386,1128.0
2019-07-19 14:25:00,160.5,160.52,160.26,160.34,4457.0,143.9668,143.9847,143.7515,143.8233,4457.0
2019-07-19 14:30:00,160.36,160.41,160.18,160.23,2709.0,143.8412,143.8861,143.6798,143.7246,2709.0
2019-07-19 14:35:00,160.26,160.29,160.13,160.26,4197.0,143.7515,143.7784,143.6349,143.7515,4197.0
2019-07-19 14:40:00,160.28,160.35,160.28,160.32,1900.0,143.7695,143.8322,143.7695,143.8053,1900.0
2019-07-19 14:45:00,160.27,160.32,160.17,160.31,3599.0,143.7605,143.8053,143.6708,143.7964,3599.0
2019-07-19 14:50:00,160.36,160.44,160.33,160.34,3863.0,143.8412,143.913,143.8143,143.8233,3863.0
2019-07-19 14:55:00,160.3,160.42,160.29,160.39,5753.0,143.7874,143.895,143.7784,143.8681,5753.0
2019-07-19 15:00:00,160.39,160.46,160.19,160.25,6026.0,143.8681,143.9309,143.6887,143.7425,6026.0
2019-07-19 15:05:00,160.13,160.25,159.98,159.98,3636.0,143.6349,143.7425,143.5004,143.5004,3636.0
2019-07-19 15:10:00,160.0,160.07,159.95,160.01,4804.0,143.5183,143.5811,143.4734,143.5273,4804.0
2019-07-19 15:15:00,160.09,160.1,159.96,159.99,4788.0,143.599,143.608,143.4824,143.5093,4788.0
2019-07-19 15:20:00,159.97,160.06,159.72,160.06,7499.0,143.4914,143.5721,143.2671,143.5721,7499.0
2019-07-19 15:25:00,160.1,160.21,160.1,160.16,6408.0,143.608,143.7067,143.608,143.6618,6408.0
2019-07-19 15:30:00,160.2,160.31,160.07,160.22,9194.0,143.6977,143.7964,143.5811,143.7156,9194.0
2019-07-19 15:35:00,160.26,160.26,160.07,160.19,9037.0,143.7515,143.7515,143.5811,143.6887,9037.0
2019-07-19 15:40:00,160.17,160.38,160.03,160.38,15258.0,143.6708,143.8592,143.5452,143.8592,15258.0
2019-07-19 15:45:00,160.33,160.34,160.02,160.11,16358.0,143.8143,143.8233,143.5362,143.617,16358.0
2019-07-19 15:50:00,160.1,160.21,159.92,160.21,27317.0,143.608,143.7067,143.4465,143.7067,27317.0
2019-07-19 15:55:00,160.17,160.17,159.79,159.95,60900.0,143.6708,143.6708,143.3299,143.4734,60900.0
2019-07-22 09:30:00,159.99,160.68,159.92,160.58,11598.0,143.5093,144.1283,143.4465,144.0386,11598.0
2019-07-22 09:35:00,160.44,160.69,159.93,160.57,2915.0,143.913,144.1372,143.4555,144.0296,2915.0
2019-07-22 09:40:00,160.59,160.96,160.59,160.82,2900.0,144.0475,144.3794,144.0475,144.2538,2900.0
2019-07-22 09:45:00,160.9,161.5,160.76,161.5,8240.0,144.3256,144.8638,144.2,144.8638,8240.0
2019-07-22 09:50:00,161.41,161.81,161.41,161.81,2700.0,144.7831,145.1419,144.7831,145.1419,2700.0
2019-07-22 09:55:00,161.76,161.76,161.21,161.27,2911.0,145.097,145.097,144.6037,144.6575,2911.0
2019-07-22 10:00:00,161.21,161.21,160.58,160.6,2108.0,144.6037,144.6037,144.0386,144.0565,2108.0
2019-07-22 10:05:00,160.21,160.73,160.21,160.73,2792.0,143.7067,144.1731,143.7067,144.1731,2792.0
2019-07-22 10:10:00,160.64,160.64,160.19,160.24,2828.0,144.0924,144.0924,143.6887,143.7336,2828.0
2019-07-22 10:15:00,160.34,160.45,159.98,160.05,2848.0,143.8233,143.9219,143.5004,143.5631,2848.0
2019-07-22 10:20:00,159.96,160.36,159.96,160.27,1800.0,143.4824,143.8412,143.4824,143.7605,1800.0
2019-07-22 10:25:00,160.12,160.3,160.05,160.3,3286.0,143.6259,143.7874,143.5631,143.7874,3286.0
2019-07-22 10:30:00,160.29,160.31,159.89,159.89,4468.0,143.7784,143.7964,143.4196,143.4196,4468.0
2019-07-22 10:35:00,159.9,160.29,159.9,160.13,3000.0,143.4286,143.7784,143.4286,143.6349,3000.0
2019-07-22 10:40:00,160.09,160.09,159.8,159.81,6275.0,143.599,143.599,143.3389,143.3479,6275.0
2019-07-22 10:45:00,159.6,159.71,159.45,159.56,2763.0,143.1595,143.2582,143.025,143.1236,2763.0
2019-07-22 10:50:00,159.6,159.73,159.5,159.63,3805.0,143.1595,143.2761,143.0698,143.1864,3805.0
2019-07-22 10:55:00,159.69,159.94,159.63,159.94,3100.0,143.2402,143.4645,143.1864,143.4645,3100.0
2019-07-22 11:00:00,159.91,160.0,159.79,159.79,2411.0,143.4376,143.5183,143.3299,143.3299,2411.0
2019-07-22 11:05:00,159.84,159.84,159.63,159.67,3078.0,143.3748,143.3748,143.1864,143.2223,3078.0
2019-07-22 11:10:00,159.57,159.58,159.51,159.57,1000.0,143.1326,143.1416,143.0788,143.1326,1000.0
2019-07-22 11:15:00,159.52,159.52,159.42,159.51,1400.0,143.0877,143.0877,142.998,143.0788,1400.0
2019-07-22 11:20:00,159.49,159.75,159.49,159.72,2638.0,143.0608,143.2941,143.0608,143.2671,2638.0
2019-07-22 11:25:00,159.73,159.81,159.69,159.79,1500.0,143.2761,143.3479,143.2402,143.3299,1500.0
2019-07-22 11:30:00,159.82,160.16,159.82,160.16,2700.0,143.3568,143.6618,143.3568,143.6618,2700.0
2019-07-22 11:35:00,160.34,160.59,160.33,160.33,4854.0,143.8233,144.0475,143.8143,143.8143,4854.0
2019-07-22 11:40:00,160.18,160.32,160.1,160.32,8316.0,143.6798,143.8053,143.608,143.8053,8316.0
2019-07-22 11:45:00,160.39,160.49,160.35,160.43,1500.0,143.8681,143.9578,143.8322,143.904,1500.0
2019-07-22 11:50:00,160.43,160.55,160.43,160.55,1922.0,143.904,144.0116,143.904,144.0116,1922.0
2019-07-22 11:55:00,160.69,160.72,160.54,160.64,4054.0,144.1372,144.1641,144.0027,144.0924,4054.0
2019-07-22 12:00:00,160.63,160.63,160.33,160.4,3512.0,144.0834,144.0834,143.8143,143.8771,3512.0
2019-07-22 12:05:00,160.38,160.42,160.15,160.15,4702.0,143.8592,143.895,143.6528,143.6528,4702.0
2019-07-22 12:10:00,160.14,160.26,160.14,160.23,2471.0,143.6439,143.7515,143.6439,143.7246,2471.0
2019-07-22 12:15:00,160.19,160.37,160.19,160.34,1845.0,143.6887,143.8502,143.6887,143.8233,1845.0
2019-07-22 12:20:00,160.28,160.41,160.28,160.41,1401.0,143.7695,143.8861,143.7695,143.8861,1401.0
2019-07-22 12:25:00,160.41,160.44,160.35,160.38,1904.0,143.8861,143.913,143.8322,143.8592,1904.0
2019-07-22 12:30:00,160.39,160.4,160.32,160.35,2000.0,143.8681,143.8771,143.8053,143.8322,2000.0
2019-07-22 12:35:00,160.34,160.4,160.16,160.16,21638.0,143.8233,143.8771,143.6618,143.6618,21638.0
2019-07-22 12:40:00,160.15,160.15,159.9,160.08,5200.0,143.6528,143.6528,143.4286,143.5901,5200.0
2019-07-22 12:45:00,160.07,160.07,159.93,160.03,2161.0,143.5811,143.5811,143.4555,143.5452,2161.0
2019-07-22 12:50:00,160.03,160.13,160.0,160.13,2300.0,143.5452,143.6349,143.5183,143.6349,2300.0
2019-07-22 12:55:00,160.13,160.53,160.13,160.46,3170.0,143.6349,143.9937,143.6349,143.9309,3170.0
2019-07-22 13:00:00,160.48,160.48,160.36,160.36,2361.0,143.9489,143.9489,143.8412,143.8412,2361.0
2019-07-22 13:05:00,160.34,160.5,160.34,160.45,3344.0,143.8233,143.9668,143.8233,143.9219,3344.0
2019-07-22 13:10:00,160.45,160.52,160.35,160.35,2987.0,143.9219,143.9847,143.8322,143.8322,2987.0
2019-07-22 13:15:00,160.36,160.45,160.35,160.36,3003.0,143.8412,143.9219,143.8322,143.8412,3003.0
2019-07-22 13:20:00,160.38,160.39,160.22,160.28,3842.0,143.8592,143.8681,143.7156,143.7695,3842.0
2019-07-22 13:25:00,160.28,160.31,160.2,160.2,900.0,143.7695,143.7964,143.6977,143.6977,900.0
2019-07-22 13:30:00,160.21,160.38,160.2,160.35,1600.0,143.7067,143.8592,143.6977,143.8322,1600.0
2019-07-22 13:35:00,160.35,160.35,160.19,160.23,2900.0,143.8322,143.8322,143.6887,143.7246,2900.0
2019-07-22 13:40:00,160.23,160.23,160.12,160.16,1900.0,143.7246,143.7246,143.6259,143.6618,1900.0
2019-07-22 13:45:00,160.16,160.28,160.16,160.24,2016.0,143.6618,143.7695,143.6618,143.7336,2016.0
2019-07-22 13:50:00,160.22,160.24,160.1,160.16,3000.0,143.7156,143.7336,143.608,143.6618,3000.0
2019-07-22 13:55:00,160.16,160.23,160.07,160.12,2200.0,143.6618,143.7246,143.5811,143.6259,2200.0
2019-07-22 14:00:00,160.21,160.24,160.16,160.21,1537.0,143.7067,143.7336,143.6618,143.7067,1537.0
2019-07-22 14:05:00,160.15,160.18,159.98,159.98,3200.0,143.6528,143.6798,143.5004,143.5004,3200.0
2019-07-22 14:10:00,159.84,159.99,159.84,159.91,2809.0,143.3748,143.5093,143.3748,143.4376,2809.0
2019-07-22 14:15:00,159.9,160.04,159.9,159.94,2055.0,143.4286,143.5542,143.4286,143.4645,2055.0
2019-07-22 14:20:00,159.84,159.85,159.72,159.73,4700.0,143.3748,143.3838,143.2671,143.2761,4700.0
2019-07-22 14:25:00,159.71,159.71,159.56,159.57,3254.0,143.2582,143.2582,143.1236,143.1326,3254.0
2019-07-22 14:30:00,159.6,159.6,159.4,159.5,12446.0,143.1595,143.1595,142.9801,143.0698,12446.0
2019-07-22 14:35:00,159.43,159.5,159.43,159.49,4177.0,143.007,143.0698,143.007,143.0608,4177.0
2019-07-22 14:40:00,159.5,159.5,159.33,159.33,3910.0,143.0698,143.0698,142.9173,142.9173,3910.0
2019-07-22 14:45:00,159.33,159.41,159.22,159.37,5028.0,142.9173,142.9891,142.8186,142.9532,5028.0
2019-07-22 14:50:00,159.38,159.39,159.15,159.22,6848.0,142.9622,142.9711,142.7559,142.8186,6848.0
2019-07-22 14:55:00,159.21,159.35,159.1,159.19,5002.0,142.8097,142.9353,142.711,142.7917,5002.0
2019-07-22 15:00:00,159.21,159.61,159.12,159.45,7125.0,142.8097,143.1685,142.7289,143.025,7125.0
2019-07-22 15:05:00,159.47,159.53,159.27,159.34,9148.0,143.0429,143.0967,142.8635,142.9263,9148.0
2019-07-22 15:10:00,159.34,159.35,159.21,159.28,4389.0,142.9263,142.9353,142.8097,142.8725,4389.0
2019-07-22 15:15:00,159.31,159.51,159.29,159.36,5730.0,142.8994,143.0788,142.8814,142.9442,5730.0
2019-07-22 15:20:00,159.42,159.45,159.23,159.33,6800.0,142.998,143.025,142.8276,142.9173,6800.0
2019-07-22 15:25:00,159.33,159.61,159.32,159.6,9911.0,142.9173,143.1685,142.9083,143.1595,9911.0
2019-07-22 15:30:00,159.57,159.64,159.49,159.58,10601.0,143.1326,143.1954,143.0608,143.1416,10601.0
2019-07-22 15:35:00,159.52,159.59,159.44,159.45,6467.0,143.0877,143.1505,143.016,143.025,6467.0
2019-07-22 15:40:00,159.47,159.65,159.46,159.57,10583.0,143.0429,143.2044,143.0339,143.1326,10583.0
2019-07-22 15:45:00,159.58,159.68,159.56,159.66,9325.0,143.1416,143.2313,143.1236,143.2133,9325.0
2019-07-22 15:50:00,159.69,159.72,159.51,159.52,19426.0,143.2402,143.2671,143.0788,143.0877,19426.0
2019-07-22 15:55:00,159.5,159.52,159.17,159.29,59957.0,143.0698,143.0877,142.7738,142.8814,59957.0
2019-07-23 09:30:00,160.25,160.55,160.01,160.5,9724.0,143.7425,144.0116,143.5273,143.9668,9724.0
2019-07-23 09:35:00,160.42,161.3,160.42,161.26,6100.0,143.895,144.6844,143.895,144.6485,6100.0
2019-07-23 09:40:00,161.3,162.14,161.29,161.98,12181.0,144.6844,145.4379,144.6754,145.2943,12181.0
2019-07-23 09:45:00,161.71,161.78,161.62,161.77,4100.0,145.0522,145.1149,144.9714,145.106,4100.0
2019-07-23 09:50:00,161.78,162.07,161.7,161.94,6108.0,145.1149,145.3751,145.0432,145.2585,6108.0
2019-07-23 09:55:00,161.74,162.78,161.74,162.59,22796.0,145.0791,146.0119,145.0791,145.8415,22796.0
2019-07-23 10:00:00,162.56,162.61,162.15,162.28,18960.0,145.8146,145.8594,145.4468,145.5634,18960.0
2019-07-23 10:05:00,162.34,162.47,161.84,162.18,10811.0,145.6173,145.7339,145.1688,145.4737,10811.0
2019-07-23 10:10:00,162.16,162.17,161.87,162.0,4298.0,145.4558,145.4648,145.1957,145.3123,4298.0
2019-07-23 10:15:00,161.85,161.98,161.67,161.96,12009.0,145.1777,145.2943,145.0163,145.2764,12009.0
2019-07-23 10:20:00,161.93,162.68,161.92,162.58,24455.0,145.2495,145.9222,145.2405,145.8325,24455.0
2019-07-23 10:25:00,162.6,163.05,162.54,162.87,12501.0,145.8505,146.2541,145.7967,146.0927,12501.0
2019-07-23 10:30:00,162.86,163.0,162.79,162.97,8297.0,146.0837,146.2093,146.0209,146.1824,8297.0
2019-07-23 10:35:00,162.97,163.23,162.97,163.17,8403.0,146.1824,146.4156,146.1824,146.3618,8403.0
2019-07-23 10:40:00,163.17,163.47,163.02,163.11,31881.0,146.3618,146.6309,146.2272,146.3079,31881.0
2019-07-23 10:45:00,163.1,163.24,162.76,162.9,6611.0,146.299,146.4245,145.994,146.1196,6611.0
2019-07-23 10:50:00,162.87,162.87,162.66,162.72,3707.0,146.0927,146.0927,145.9043,145.9581,3707.0
2019-07-23 10:55:00,162.79,162.93,162.76,162.87,2700.0,146.0209,146.1465,145.994,146.0927,2700.0
2019-07-23 11:00:00,162.94,163.02,162.85,162.99,13285.0,146.1554,146.2272,146.0747,146.2003,13285.0
2019-07-23 11:05:00,163.08,163.29,162.92,163.29,16468.0,146.281,146.4694,146.1375,146.4694,16468.0
2019-07-23 11:10:00,163.2,163.39,163.07,163.39,7046.0,146.3887,146.5591,146.2721,146.5591,7046.0
2019-07-23 11:15:00,163.39,163.62,163.36,163.62,5168.0,146.5591,146.7654,146.5322,146.7654,5168.0
2019-07-23 11:20:00,163.58,163.95,163.57,163.82,2871.0,146.7295,147.0614,146.7206,146.9448,2871.0
2019-07-23 11:25:00,163.76,163.76,163.5,163.57,3270.0,146.891,146.891,146.6578,146.7206,3270.0
2019-07-23 11:30:00,163.57,163.57,163.2,163.2,4043.0,146.7206,146.7206,146.3887,146.3887,4043.0
2019-07-23 11:35:00,163.27,163.55,163.26,163.49,3398.0,146.4515,146.7026,146.4425,146.6488,3398.0
2019-07-23 11:40:00,163.53,163.53,163.36,163.45,4250.0,146.6847,146.6847,146.5322,146.6129,4250.0
2019-07-23 11:45:00,163.41,163.52,163.32,163.52,3028.0,146.577,146.6757,146.4963,146.6757,3028.0
2019-07-23 11:50:00,163.57,163.92,163.5,163.91,2403.0,146.7206,147.0345,146.6578,147.0255,2403.0
2019-07-23 11:55:00,163.82,163.9,163.66,163.9,3444.0,146.9448,147.0166,146.8013,147.0166,3444.0
2019-07-23 12:00:00,163.79,163.93,163.76,163.92,4073.0,146.9179,147.0435,146.891,147.0345,4073.0
2019-07-23 12:05:00,163.86,164.0,163.85,163.93,3631.0,146.9807,147.1063,146.9717,147.0435,3631.0
2019-07-23 12:10:00,163.94,163.97,163.7,163.73,10992.0,147.0524,147.0793,146.8372,146.8641,10992.0
2019-07-23 12:15:00,163.73,163.73,163.46,163.5,2246.0,146.8641,146.8641,146.6219,146.6578,2246.0
2019-07-23 12:20:00,163.56,163.64,163.42,163.64,4192.0,146.7116,146.7833,146.586,146.7833,4192.0
2019-07-23 12:25:00,163.67,163.69,163.53,163.68,3261.0,146.8103,146.8282,146.6847,146.8192,3261.0
2019-07-23 12:30:00,163.62,163.92,163.6,163.87,4158.0,146.7654,147.0345,146.7475,146.9896,4158.0
2019-07-23 12:35:00,163.91,163.93,163.71,163.71,5666.0,147.0255,147.0435,146.8461,146.8461,5666.0
2019-07-23 12:40:00,163.72,163.8,163.72,163.72,1100.0,146.8551,146.9269,146.8551,146.8551,1100.0
2019-07-23 12:45:00,163.62,163.66,163.59,163.59,2100.0,146.7654,146.8013,146.7385,146.7385,2100.0
2019-07-23 12:50:00,163.54,163.63,163.48,163.53,1600.0,146.6936,146.7744,146.6398,146.6847,1600.0
2019-07-23 12:55:00,163.57,163.59,163.45,163.59,2000.0,146.7206,146.7385,146.6129,146.7385,2000.0
2019-07-23 13:00:00,163.61,163.73,163.59,163.68,4928.0,146.7564,146.8641,146.7385,146.8192,4928.0
2019-07-23 13:05:00,163.72,163.75,163.66,163.75,3900.0,146.8551,146.882,146.8013,146.882,3900.0
2019-07-23 13:10:00,163.78,163.82,163.57,163.68,4820.0,146.9089,146.9448,146.7206,146.8192,4820.0
2019-07-23 13:15:00,163.66,163.66,163.49,163.65,2833.0,146.8013,146.8013,146.6488,146.7923,2833.0
2019-07-23 13:20:00,163.71,163.73,163.59,163.72,3317.0,146.8461,146.8641,146.7385,146.8551,3317.0
2019-07-23 13:25:00,163.75,163.9,163.64,163.9,4700.0,146.882,147.0166,146.7833,147.0166,4700.0
2019-07-23 13:30:00,163.93,163.98,163.82,163.98,10722.0,147.0435,147.0883,146.9448,147.0883,10722.0
2019-07-23 13:35:00,163.96,164.09,163.9,163.99,6112.0,147.0704,147.187,147.0166,147.0973,6112.0
2019-07-23 13:40:00,163.99,164.61,163.98,164.51,14426.0,147.0973,147.6534,147.0883,147.5637,14426.0
2019-07-23 13:45:00,164.57,164.76,164.49,164.7,12842.0,147.6175,147.788,147.5458,147.7341,12842.0
2019-07-23 13:50:00,164.65,164.79,164.65,164.7,2757.0,147.6893,147.8149,147.6893,147.7341,2757.0
2019-07-23 13:55:00,164.74,165.46,164.74,165.46,16628.0,147.77,148.4159,147.77,148.4159,16628.0
2019-07-23 14:00:00,165.5,165.73,165.25,165.33,21010.0,148.4517,148.658,148.2275,148.2993,21010.0
2019-07-23 14:05:00,165.34,165.36,165.17,165.35,7656.0,148.3082,148.3262,148.1557,148.3172,7656.0
2019-07-23 14:10:00,165.26,165.38,165.07,165.14,4755.0,148.2365,148.3441,148.066,148.1288,4755.0
2019-07-23 14:15:00,165.16,165.31,164.99,165.18,2800.0,148.1468,148.2813,147.9943,148.1647,2800.0
2019-07-23 14:20:00,165.09,165.17,165.0,165.12,2900.0,148.084,148.1557,148.0032,148.1109,2900.0
2019-07-23 14:25:00,165.09,165.26,165.03,165.26,3053.0,148.084,148.2365,148.0302,148.2365,3053.0
2019-07-23 14:30:00,165.33,165.52,165.28,165.47,10984.0,148.2993,148.4697,148.2544,148.4248,10984.0
2019-07-23 14:35:00,165.52,165.57,165.42,165.57,8366.0,148.4697,148.5145,148.38,148.5145,8366.0
2019-07-23 14:40:00,165.49,165.69,165.49,165.61,3102.0,148.4428,148.6222,148.4428,148.5504,3102.0
2019-07-23 14:45:00,165.63,165.74,165.58,165.59,2827.0,148.5683,148.667,148.5235,148.5325,2827.0
2019-07-23 14:50:00,165.59,165.73,165.56,165.62,2867.0,148.5325,148.658,148.5056,148.5594,2867.0
2019-07-23 14:55:00,165.65,165.8,165.65,165.8,2766.0,148.5863,148.7208,148.5863,148.7208,2766.0
2019-07-23 15:00:00,165.78,165.79,165.62,165.63,4562.0,148.7029,148.7119,148.5594,148.5683,4562.0
2019-07-23 15:05:00,165.63,165.74,165.56,165.72,4121.0,148.5683,148.667,148.5056,148.6491,4121.0
2019-07-23 15:10:00,165.73,165.78,165.66,165.67,3797.0,148.658,148.7029,148.5953,148.6042,3797.0
2019-07-23 15:15:00,165.66,165.77,165.38,165.57,11332.0,148.5953,148.6939,148.3441,148.5145,11332.0
2019-07-23 15:20:00,165.56,165.69,165.55,165.6,3500.0,148.5056,148.6222,148.4966,148.5414,3500.0
2019-07-23 15:25:00,165.6,166.26,165.6,166.17,21215.0,148.5414,149.1335,148.5414,149.0527,21215.0
2019-07-23 15:30:00,166.17,166.54,166.15,166.52,29061.0,149.0527,149.3846,149.0348,149.3667,29061.0
2019-07-23 15:35:00,166.53,166.63,166.39,166.62,21558.0,149.3756,149.4653,149.2501,149.4564,21558.0
2019-07-23 15:40:00,166.62,166.85,166.54,166.58,53738.0,149.4564,149.6627,149.3846,149.4205,53738.0
2019-07-23 15:45:00,166.57,166.88,166.56,166.86,47482.0,149.4115,149.6896,149.4025,149.6716,47482.0
2019-07-23 15:50:00,166.85,166.87,166.62,166.79,63070.0,149.6627,149.6806,149.4564,149.6089,63070.0
2019-07-23 15:55:00,166.8,167.05,166.75,166.76,117150.0,149.6178,149.8421,149.573,149.5819,117150.0
2019-07-24 09:30:00,165.3,166.3,163.31,166.06,90287.0,148.2723,149.1693,146.4873,148.9541,90287.0
2019-07-24 09:35:00,166.27,167.91,165.79,167.41,44230.0,149.1424,150.6135,148.7119,150.165,44230.0
2019-07-24 09:40:00,167.49,168.34,167.32,167.32,25246.0,150.2367,150.9992,150.0843,150.0843,25246.0
2019-07-24 09:45:00,167.13,167.86,166.73,167.4,18510.0,149.9138,150.5686,149.555,150.156,18510.0
2019-07-24 09:50:00,167.52,167.56,166.74,167.22,9821.0,150.2637,150.2995,149.564,149.9946,9821.0
2019-07-24 09:55:00,167.22,167.65,166.89,167.63,38303.0,149.9946,150.3803,149.6986,150.3623,38303.0
2019-07-24 10:00:00,167.63,167.63,166.87,167.21,22482.0,150.3623,150.3623,149.6806,149.9856,22482.0
2019-07-24 10:05:00,167.3,167.44,167.02,167.09,6265.0,150.0663,150.1919,149.8152,149.878,6265.0
2019-07-24 10:10:00,167.12,167.35,166.93,167.02,11654.0,149.9049,150.1112,149.7344,149.8152,11654.0
2019-07-24 10:15:00,166.98,167.17,166.7,167.09,7819.0,149.7793,149.9497,149.5281,149.878,7819.0
2019-07-24 10:20:00,167.05,167.07,166.74,166.75,2784.0,149.8421,149.86,149.564,149.573,2784.0
2019-07-24 10:25:00,166.72,167.05,166.64,166.71,7382.0,149.5461,149.8421,149.4743,149.5371,7382.0
2019-07-24 10:30:00,166.71,166.9,166.51,166.82,10065.0,149.5371,149.7075,149.3577,149.6358,10065.0
2019-07-24 10:35:00,166.9,167.08,166.74,167.0,13825.0,149.7075,149.869,149.564,149.7972,13825.0
2019-07-24 10:40:00,166.93,166.93,166.49,166.65,4316.0,149.7344,149.7344,149.3398,149.4833,4316.0
2019-07-24 10:45:00,166.6,166.6,166.34,166.39,21631.0,149.4384,149.4384,149.2052,149.2501,21631.0
2019-07-24 10:50:00,166.32,166.63,166.17,166.59,25013.0,149.1873,149.4653,149.0527,149.4295,25013.0
2019-07-24 10:55:00,166.63,167.12,166.56,167.09,14912.0,149.4653,149.9049,149.4025,149.878,14912.0
2019-07-24 11:00:00,167.04,167.09,166.79,166.89,10710.0,149.8331,149.878,149.6089,149.6986,10710.0
2019-07-24 11:05:00,166.89,167.17,166.73,167.17,19587.0,149.6986,149.9497,149.555,149.9497,19587.0
2019-07-24 11:10:00,167.22,167.27,166.73,167.13,13090.0,149.9946,150.0394,149.555,149.9138,13090.0
2019-07-24 11:15:00,167.14,167.25,166.9,167.01,11665.0,149.9228,150.0215,149.7075,149.8062,11665.0
2019-07-24 11:20:00,167.01,167.11,166.62,167.04,14390.0,149.8062,149.8959,149.4564,149.8331,14390.0
2019-07-24 11:25:00,167.07,167.15,166.8,166.81,7950.0,149.86,149.9318,149.6178,149.6268,7950.0
2019-07-24 11:30:00,166.82,167.08,166.62,166.92,8916.0,149.6358,149.869,149.4564,149.7255,8916.0
2019-07-24 11:35:00,166.97,167.01,166.78,166.96,3720.0,149.7703,149.8062,149.5999,149.7613,3720.0
2019-07-24 11:40:00,167.01,167.24,166.81,166.81,5843.0,149.8062,150.0125,149.6268,149.6268,5843.0
2019-07-24 11:45:00,166.82,167.08,166.82,167.0,5803.0,149.6358,149.869,149.6358,149.7972,5803.0
2019-07-24 11:50:00,166.99,167.18,166.98,167.03,8933.0,149.7883,149.9587,149.7793,149.8241,8933.0
2019-07-24 11:55:00,167.03,167.03,166.81,166.89,17084.0,149.8241,149.8241,149.6268,149.6986,17084.0
2019-07-24 12:00:00,166.91,166.94,166.73,166.74,13262.0,149.7165,149.7434,149.555,149.564,13262.0
2019-07-24 12:05:00,166.71,166.83,166.57,166.83,12979.0,149.5371,149.6447,149.4115,149.6447,12979.0
2019-07-24 12:10:00,166.85,167.09,166.85,166.91,4872.0,149.6627,149.878,149.6627,149.7165,4872.0
2019-07-24 12:15:00,166.88,166.96,166.76,166.93,7793.0,149.6896,149.7613,149.5819,149.7344,7793.0
2019-07-24 12:20:00,166.93,167.13,166.73,167.07,7292.0,149.7344,149.9138,149.555,149.86,7292.0
2019-07-24 12:25:00,167.01,167.15,166.89,166.9,4441.0,149.8062,149.9318,149.6986,149.7075,4441.0
2019-07-24 12:30:00,166.91,166.94,166.71,166.78,19910.0,149.7165,149.7434,149.5371,149.5999,19910.0
2019-07-24 12:35:00,166.74,166.74,166.58,166.61,6147.0,149.564,149.564,149.4205,149.4474,6147.0
2019-07-24 12:40:00,166.65,166.84,166.64,166.69,12889.0,149.4833,149.6537,149.4743,149.5192,12889.0
2019-07-24 12:45:00,166.67,166.93,166.64,166.9,4720.0,149.5012,149.7344,149.4743,149.7075,4720.0
2019-07-24 12:50:00,166.92,167.01,166.91,167.01,4458.0,149.7255,149.8062,149.7165,149.8062,4458.0
2019-07-24 12:55:00,167.0,167.05,166.78,167.03,5409.0,149.7972,149.8421,149.5999,149.8241,5409.0
2019-07-24 13:00:00,167.06,167.11,166.89,167.09,6862.0,149.851,149.8959,149.6986,149.878,6862.0
2019-07-24 13:05:00,167.09,167.19,167.05,167.13,4365.0,149.878,149.9677,149.8421,149.9138,4365.0
2019-07-24 13:10:00,167.13,167.3,167.07,167.28,3000.0,149.9138,150.0663,149.86,150.0484,3000.0
2019-07-24 13:15:00,167.07,167.21,167.07,167.13,4876.0,149.86,149.9856,149.86,149.9138,4876.0
2019-07-24 13:20:00,167.12,167.18,167.05,167.14,4017.0,149.9049,149.9587,149.8421,149.9228,4017.0
2019-07-24 13:25:00,167.08,167.26,167.08,167.22,4477.0,149.869,150.0304,149.869,149.9946,4477.0
2019-07-24 13:30:00,167.22,167.39,167.21,167.39,9242.0,149.9946,150.1471,149.9856,150.1471,9242.0
2019-07-24 13:35:00,167.41,167.52,167.29,167.3,5447.0,150.165,150.2637,150.0574,150.0663,5447.0
2019-07-24 13:40:00,167.34,167.58,167.34,167.58,5870.0,150.1022,150.3175,150.1022,150.3175,5870.0
2019-07-24 13:45:00,167.56,167.62,167.24,167.61,5426.0,150.2995,150.3534,150.0125,150.3444,5426.0
2019-07-24 13:50:00,167.54,167.67,167.46,167.5,8837.0,150.2816,150.3982,150.2098,150.2457,8837.0
2019-07-24 13:55:00,167.46,167.76,167.41,167.75,15047.0,150.2098,150.4789,150.165,150.47,15047.0
2019-07-24 14:00:00,167.75,168.06,167.74,168.06,22348.0,150.47,150.748,150.461,150.748,22348.0
2019-07-24 14:05:00,168.0,168.0,167.72,167.86,6400.0,150.6942,150.6942,150.4431,150.5686,6400.0
2019-07-24 14:10:00,167.87,167.99,167.85,167.94,5667.0,150.5776,150.6852,150.5597,150.6404,5667.0
2019-07-24 14:15:00,167.95,168.37,167.94,168.37,14609.0,150.6494,151.0261,150.6404,151.0261,14609.0
2019-07-24 14:20:00,168.34,168.81,168.33,168.79,21428.0,150.9992,151.4208,150.9902,151.4028,21428.0
2019-07-24 14:25:00,168.77,168.92,168.66,168.76,19578.0,151.3849,151.5194,151.2862,151.3759,19578.0
2019-07-24 14:30:00,168.76,168.84,168.63,168.71,13269.0,151.3759,151.4477,151.2593,151.3311,13269.0
2019-07-24 14:35:00,168.65,169.05,168.6,168.9,46901.0,151.2773,151.6361,151.2324,151.5015,46901.0
2019-07-24 14:40:00,168.89,169.17,168.87,168.97,50308.0,151.4925,151.7437,151.4746,151.5643,50308.0
2019-07-24 14:45:00,168.97,169.77,168.92,169.26,63762.0,151.5643,152.2819,151.5194,151.8244,63762.0
2019-07-24 14:50:00,169.15,169.31,168.69,168.72,17664.0,151.7258,151.8693,151.3131,151.34,17664.0
2019-07-24 14:55:00,168.75,168.95,168.61,168.89,11998.0,151.367,151.5464,151.2414,151.4925,11998.0
2019-07-24 15:00:00,168.86,169.08,168.64,168.78,20221.0,151.4656,151.663,151.2683,151.3939,20221.0
2019-07-24 15:05:00,168.83,168.93,168.72,168.81,17036.0,151.4387,151.5284,151.34,151.4208,17036.0
2019-07-24 15:10:00,168.85,168.94,168.8,168.84,13115.0,151.4567,151.5374,151.4118,151.4477,13115.0
2019-07-24 15:15:00,168.85,168.93,168.62,168.65,12391.0,151.4567,151.5284,151.2503,151.2773,12391.0
2019-07-24 15:20:00,168.64,168.77,168.55,168.77,16052.0,151.2683,151.3849,151.1876,151.3849,16052.0
2019-07-24 15:25:00,168.75,169.53,168.73,169.49,25590.0,151.367,152.0666,151.349,152.0307,25590.0
2019-07-24 15:30:00,169.48,169.6,169.42,169.59,25935.0,152.0218,152.1294,151.9679,152.1204,25935.0
2019-07-24 15:35:00,169.6,169.71,169.29,169.59,46146.0,152.1294,152.2281,151.8513,152.1204,46146.0
2019-07-24 15:40:00,169.59,169.66,169.42,169.53,23844.0,152.1204,152.1832,151.9679,152.0666,23844.0
2019-07-24 15:45:00,169.54,169.55,169.24,169.39,21103.0,152.0756,152.0845,151.8065,151.941,21103.0
2019-07-24 15:50:00,169.4,169.42,169.28,169.34,33719.0,151.95,151.9679,151.8424,151.8962,33719.0
2019-07-24 15:55:00,169.35,169.49,168.82,168.93,108013.0,151.9052,152.0307,151.4297,151.5284,108013.0
2019-07-25 09:30:00,160.5,167.34,160.41,163.7,129136.0,143.9668,150.1022,143.8861,146.8372,129136.0
2019-07-25 09:35:00,163.75,169.05,163.64,168.37,97792.0,146.882,151.6361,146.7833,151.0261,97792.0
2019-07-25 09:40:00,168.24,168.92,165.26,165.28,66234.0,150.9095,151.5194,148.2365,148.2544,66234.0
2019-07-25 09:45:00,165.28,165.47,164.13,164.13,58294.0,148.2544,148.4248,147.2229,147.2229,58294.0
2019-07-25 09:50:00,164.01,164.65,163.61,164.14,34625.0,147.1152,147.6893,146.7564,147.2318,34625.0
2019-07-25 09:55:00,164.22,165.52,164.09,165.36,44561.0,147.3036,148.4697,147.187,148.3262,44561.0
2019-07-25 10:00:00,165.35,167.16,165.26,166.95,26760.0,148.3172,149.9407,148.2365,149.7524,26760.0
2019-07-25 10:05:00,167.12,167.24,165.82,166.47,42204.0,149.9049,150.0125,148.7388,149.3218,42204.0
2019-07-25 10:10:00,166.57,166.57,165.76,166.2,15923.0,149.4115,149.4115,148.685,149.0796,15923.0
2019-07-25 10:15:00,166.2,166.49,165.56,165.72,21666.0,149.0796,149.3398,148.5056,148.6491,21666.0
2019-07-25 10:20:00,165.81,166.41,165.65,165.72,25488.0,148.7298,149.268,148.5863,148.6491,25488.0
2019-07-25 10:25:00,165.75,166.68,165.75,166.55,23783.0,148.676,149.5102,148.676,149.3936,23783.0
2019-07-25 10:30:00,166.56,166.57,165.98,166.52,34426.0,149.4025,149.4115,148.8823,149.3667,34426.0
2019-07-25 10:35:00,166.65,168.39,166.52,168.39,46083.0,149.4833,151.044,149.3667,151.044,46083.0
2019-07-25 10:40:00,168.22,168.86,167.43,167.66,21457.0,150.8916,151.4656,150.1829,150.3892,21457.0
2019-07-25 10:45:00,167.59,168.2,167.22,168.06,27846.0,150.3264,150.8736,149.9946,150.748,27846.0
2019-07-25 10:50:00,168.22,168.22,166.74,167.52,13480.0,150.8916,150.8916,149.564,150.2637,13480.0
2019-07-25 10:55:00,167.47,168.03,167.3,167.81,16494.0,150.2188,150.7211,150.0663,150.5238,16494.0
2019-07-25 11:00:00,167.9,168.19,167.59,167.85,27974.0,150.6045,150.8646,150.3264,150.5597,27974.0
2019-07-25 11:05:00,167.81,168.33,167.62,168.08,13890.0,150.5238,150.9902,150.3534,150.766,13890.0
2019-07-25 11:10:00,168.12,168.16,167.74,168.0,8750.0,150.8019,150.8377,150.461,150.6942,8750.0
2019-07-25 11:15:00,168.03,168.19,167.66,168.08,12156.0,150.7211,150.8646,150.3892,150.766,12156.0
2019-07-25 11:20:00,167.87,168.45,167.71,167.93,12853.0,150.5776,151.0979,150.4341,150.6314,12853.0
2019-07-25 11:25:00,167.99,167.99,167.3,167.4,15985.0,150.6852,150.6852,150.0663,150.156,15985.0
2019-07-25 11:30:00,167.3,167.87,167.19,167.87,21283.0,150.0663,150.5776,149.9677,150.5776,21283.0
2019-07-25 11:35:00,167.86,168.0,167.5,167.96,13227.0,150.5686,150.6942,150.2457,150.6583,13227.0
2019-07-25 11:40:00,168.0,168.33,167.81,168.25,22409.0,150.6942,150.9902,150.5238,150.9185,22409.0
2019-07-25 11:45:00,168.25,168.31,167.82,168.11,30692.0,150.9185,150.9723,150.5328,150.7929,30692.0
2019-07-25 11:50:00,168.04,168.31,167.92,168.23,17357.0,150.7301,150.9723,150.6225,150.9005,17357.0
2019-07-25 11:55:00,168.29,168.33,167.98,168.1,21996.0,150.9543,150.9902,150.6763,150.7839,21996.0
2019-07-25 12:00:00,168.1,168.28,167.99,168.12,13592.0,150.7839,150.9454,150.6852,150.8019,13592.0
2019-07-25 12:05:00,168.18,168.37,168.07,168.18,18301.0,150.8557,151.0261,150.757,150.8557,18301.0
2019-07-25 12:10:00,168.12,168.21,167.56,167.78,12432.0,150.8019,150.8826,150.2995,150.4969,12432.0
2019-07-25 12:15:00,167.78,168.11,167.58,168.11,10610.0,150.4969,150.7929,150.3175,150.7929,10610.0
2019-07-25 12:20:00,168.02,168.02,167.57,167.7,25576.0,150.7122,150.7122,150.3085,150.4251,25576.0
2019-07-25 12:25:00,167.67,168.06,167.59,168.03,7475.0,150.3982,150.748,150.3264,150.7211,7475.0
2019-07-25 12:30:00,168.01,168.07,167.57,167.75,16151.0,150.7032,150.757,150.3085,150.47,16151.0
2019-07-25 12:35:00,167.75,167.96,167.56,167.7,17585.0,150.47,150.6583,150.2995,150.4251,17585.0
2019-07-25 12:40:00,167.52,167.52,166.88,167.19,15390.0,150.2637,150.2637,149.6896,149.9677,15390.0
2019-07-25 12:45:00,167.19,167.4,167.02,167.28,14817.0,149.9677,150.156,149.8152,150.0484,14817.0
2019-07-25 12:50:00,167.27,167.4,167.02,167.4,10740.0,150.0394,150.156,149.8152,150.156,10740.0
2019-07-25 12:55:00,167.37,167.4,167.08,167.18,24023.0,150.1291,150.156,149.869,149.9587,24023.0
2019-07-25 13:00:00,167.18,167.18,166.61,166.61,11488.0,149.9587,149.9587,149.4474,149.4474,11488.0
2019-07-25 13:05:00,166.59,167.1,166.59,166.77,22373.0,149.4295,149.8869,149.4295,149.5909,22373.0
2019-07-25 13:10:00,166.77,166.83,166.09,166.1,17551.0,149.5909,149.6447,148.981,148.9899,17551.0
2019-07-25 13:15:00,166.08,166.48,165.89,166.46,11000.0,148.972,149.3308,148.8016,149.3129,11000.0
2019-07-25 13:20:00,166.41,166.63,166.33,166.63,13897.0,149.268,149.4653,149.1962,149.4653,13897.0
2019-07-25 13:25:00,166.71,167.18,166.64,166.92,11907.0,149.5371,149.9587,149.4743,149.7255,11907.0
2019-07-25 13:30:00,166.92,167.39,166.8,167.13,17977.0,149.7255,150.1471,149.6178,149.9138,17977.0
2019-07-25 13:35:00,167.22,167.56,167.22,167.56,6833.0,149.9946,150.2995,149.9946,150.2995,6833.0
2019-07-25 13:40:00,167.53,167.74,167.46,167.62,16540.0,150.2726,150.461,150.2098,150.3534,16540.0
2019-07-25 13:45:00,167.53,167.63,166.96,166.96,18939.0,150.2726,150.3623,149.7613,149.7613,18939.0
2019-07-25 13:50:00,166.96,167.06,166.67,167.0,7141.0,149.7613,149.851,149.5012,149.7972,7141.0
2019-07-25 13:55:00,166.98,167.27,166.89,166.93,15480.0,149.7793,150.0394,149.6986,149.7344,15480.0
2019-07-25 14:00:00,166.98,167.16,166.9,166.99,21654.0,149.7793,149.9407,149.7075,149.7883,21654.0
2019-07-25 14:05:00,166.96,167.08,166.73,167.07,14329.0,149.7613,149.869,149.555,149.86,14329.0
2019-07-25 14:10:00,167.08,167.3,166.96,167.12,15406.0,149.869,150.0663,149.7613,149.9049,15406.0
2019-07-25 14:15:00,167.25,167.7,167.16,167.63,21538.0,150.0215,150.4251,149.9407,150.3623,21538.0
2019-07-25 14:20:00,167.65,167.94,167.57,167.94,16147.0,150.3803,150.6404,150.3085,150.6404,16147.0
2019-07-25 14:25:00,167.98,168.0,167.7,167.83,24434.0,150.6763,150.6942,150.4251,150.5417,24434.0
2019-07-25 14:30:00,167.78,168.1,167.76,167.84,28872.0,150.4969,150.7839,150.4789,150.5507,28872.0
2019-07-25 14:35:00,167.84,168.02,167.74,167.91,11101.0,150.5507,150.7122,150.461,150.6135,11101.0
2019-07-25 14:40:00,167.86,168.08,167.64,167.69,32843.0,150.5686,150.766,150.3713,150.4161,32843.0
2019-07-25 14:45:00,167.72,167.8,167.6,167.71,8177.0,150.4431,150.5148,150.3354,150.4341,8177.0
2019-07-25 14:50:00,167.73,167.81,167.59,167.6,7508.0,150.452,150.5238,150.3264,150.3354,7508.0
2019-07-25 14:55:00,167.65,167.68,167.42,167.62,11056.0,150.3803,150.4072,150.174,150.3534,11056.0
2019-07-25 15:00:00,167.6,167.84,167.37,167.39,6938.0,150.3354,150.5507,150.1291,150.1471,6938.0
2019-07-25 15:05:00,167.37,167.5,167.23,167.47,10481.0,150.1291,150.2457,150.0035,150.2188,10481.0
2019-07-25 15:10:00,167.42,167.58,167.29,167.37,9831.0,150.174,150.3175,150.0574,150.1291,9831.0
2019-07-25 15:15:00,167.36,167.36,167.07,167.09,11321.0,150.1201,150.1201,149.86,149.878,11321.0
2019-07-25 15:20:00,167.11,167.36,167.11,167.34,13198.0,149.8959,150.1201,149.8959,150.1022,13198.0
2019-07-25 15:25:00,167.37,167.86,167.34,167.86,13110.0,150.1291,150.5686,150.1022,150.5686,13110.0
2019-07-25 15:30:00,167.86,168.01,167.68,167.86,15341.0,150.5686,150.7032,150.4072,150.5686,15341.0
2019-07-25 15:35:00,167.84,168.01,167.74,167.88,18475.0,150.5507,150.7032,150.461,150.5866,18475.0
2019-07-25 15:40:00,167.81,168.08,167.71,167.74,17088.0,150.5238,150.766,150.4341,150.461,17088.0
2019-07-25 15:45:00,167.72,167.84,167.12,167.31,36836.0,150.4431,150.5507,149.9049,150.0753,36836.0
2019-07-25 15:50:00,167.2,167.65,167.14,167.59,28916.0,149.9766,150.3803,149.9228,150.3264,28916.0
2019-07-25 15:55:00,167.59,167.59,166.98,167.23,59849.0,150.3264,150.3264,149.7793,150.0035,59849.0
2019-07-26 09:30:00,167.26,167.45,165.56,166.36,20378.0,150.0304,150.2009,148.5056,149.2232,20378.0
2019-07-26 09:35:00,166.27,166.63,165.71,165.72,38951.0,149.1424,149.4653,148.6401,148.6491,38951.0
2019-07-26 09:40:00,165.54,166.76,165.54,165.82,20059.0,148.4876,149.5819,148.4876,148.7388,20059.0
2019-07-26 09:45:00,165.85,166.35,165.66,166.11,38433.0,148.7657,149.2142,148.5953,148.9989,38433.0
2019-07-26 09:50:00,166.11,166.27,165.96,166.12,11596.0,148.9989,149.1424,148.8644,149.0079,11596.0
2019-07-26 09:55:00,166.12,166.4,166.05,166.37,10800.0,149.0079,149.259,148.9451,149.2321,10800.0
2019-07-26 10:00:00,166.37,166.44,165.48,165.61,8678.0,149.2321,149.2949,148.4338,148.5504,8678.0
2019-07-26 10:05:00,165.61,165.8,165.27,165.27,6842.0,148.5504,148.7208,148.2454,148.2454,6842.0
2019-07-26 10:10:00,165.33,165.33,164.45,164.45,15555.0,148.2993,148.2993,147.5099,147.5099,15555.0
2019-07-26 10:15:00,164.44,164.44,163.69,164.03,12565.0,147.5009,147.5009,146.8282,147.1332,12565.0
2019-07-26 10:20:00,164.02,164.31,163.9,164.21,5263.0,147.1242,147.3843,147.0166,147.2946,5263.0
2019-07-26 10:25:00,164.2,164.35,164.02,164.03,5515.0,147.2857,147.4202,147.1242,147.1332,5515.0
2019-07-26 10:30:00,163.93,163.96,163.51,163.7,7165.0,147.0435,147.0704,146.6667,146.8372,7165.0
2019-07-26 10:35:00,163.69,164.2,163.59,163.93,27943.0,146.8282,147.2857,146.7385,147.0435,27943.0
2019-07-26 10:40:00,164.0,164.3,163.93,164.27,6015.0,147.1063,147.3754,147.0435,147.3484,6015.0
2019-07-26 10:45:00,164.28,164.84,164.27,164.76,12520.0,147.3574,147.8597,147.3484,147.788,12520.0
2019-07-26 10:50:00,164.75,165.05,164.63,165.05,8632.0,147.779,148.0481,147.6714,148.0481,8632.0
2019-07-26 10:55:00,165.05,165.28,164.94,165.03,7265.0,148.0481,148.2544,147.9494,148.0302,7265.0
2019-07-26 11:00:00,165.03,165.34,164.96,165.28,9426.0,148.0302,148.3082,147.9674,148.2544,9426.0
2019-07-26 11:05:00,165.32,165.56,165.21,165.38,9991.0,148.2903,148.5056,148.1916,148.3441,9991.0
2019-07-26 11:10:00,165.45,165.51,165.08,165.25,17034.0,148.4069,148.4607,148.075,148.2275,17034.0
2019-07-26 11:15:00,165.2,165.32,165.04,165.29,15860.0,148.1826,148.2903,148.0391,148.2634,15860.0
2019-07-26 11:20:00,165.33,165.51,165.17,165.28,31317.0,148.2993,148.4607,148.1557,148.2544,31317.0
2019-07-26 11:25:00,165.33,165.77,165.33,165.63,8886.0,148.2993,148.6939,148.2993,148.5683,8886.0
2019-07-26 11:30:00,165.68,165.68,165.12,165.29,11208.0,148.6132,148.6132,148.1109,148.2634,11208.0
2019-07-26 11:35:00,165.28,165.4,165.13,165.4,12810.0,148.2544,148.362,148.1199,148.362,12810.0
2019-07-26 11:40:00,165.34,165.34,165.04,165.09,6375.0,148.3082,148.3082,148.0391,148.084,6375.0
2019-07-26 11:45:00,165.09,165.21,164.87,164.88,5875.0,148.084,148.1916,147.8866,147.8956,5875.0
2019-07-26 11:50:00,164.88,165.17,164.87,165.12,5244.0,147.8956,148.1557,147.8866,148.1109,5244.0
2019-07-26 11:55:00,165.11,165.37,164.99,165.37,11064.0,148.1019,148.3351,147.9943,148.3351,11064.0
2019-07-26 12:00:00,165.25,165.25,164.95,165.02,3845.0,148.2275,148.2275,147.9584,148.0212,3845.0
2019-07-26 12:05:00,165.0,165.08,164.74,164.78,4234.0,148.0032,148.075,147.77,147.8059,4234.0
2019-07-26 12:10:00,164.78,164.82,164.45,164.46,12238.0,147.8059,147.8418,147.5099,147.5189,12238.0
2019-07-26 12:15:00,164.43,164.47,164.04,164.21,7122.0,147.492,147.5278,147.1421,147.2946,7122.0
2019-07-26 12:20:00,164.19,164.38,164.18,164.29,2828.0,147.2767,147.4471,147.2677,147.3664,2828.0
2019-07-26 12:25:00,164.36,164.36,164.25,164.26,4259.0,147.4292,147.4292,147.3305,147.3395,4259.0
2019-07-26 12:30:00,164.28,164.62,164.28,164.57,6176.0,147.3574,147.6624,147.3574,147.6175,6176.0
2019-07-26 12:35:00,164.56,164.74,164.56,164.71,3054.0,147.6086,147.77,147.6086,147.7431,3054.0
2019-07-26 12:40:00,164.71,164.75,164.67,164.69,6028.0,147.7431,147.779,147.7072,147.7252,6028.0
2019-07-26 12:45:00,164.69,164.69,164.49,164.5,4481.0,147.7252,147.7252,147.5458,147.5548,4481.0
2019-07-26 12:50:00,164.5,164.5,164.31,164.31,9350.0,147.5548,147.5548,147.3843,147.3843,9350.0
2019-07-26 12:55:00,164.35,164.62,164.35,164.44,5324.0,147.4202,147.6624,147.4202,147.5009,5324.0
2019-07-26 13:00:00,164.47,164.47,164.23,164.23,3201.0,147.5278,147.5278,147.3126,147.3126,3201.0
2019-07-26 13:05:00,164.29,164.29,164.07,164.08,3932.0,147.3664,147.3664,147.169,147.178,3932.0
2019-07-26 13:10:00,164.11,164.22,164.0,164.19,7077.0,147.2049,147.3036,147.1063,147.2767,7077.0
2019-07-26 13:15:00,164.23,164.24,164.0,164.0,3544.0,147.3126,147.3215,147.1063,147.1063,3544.0
2019-07-26 13:20:00,164.09,164.14,163.94,163.94,4453.0,147.187,147.2318,147.0524,147.0524,4453.0
2019-07-26 13:25:00,164.01,164.19,163.84,163.84,3975.0,147.1152,147.2767,146.9627,146.9627,3975.0
2019-07-26 13:30:00,163.83,164.09,163.83,164.03,5165.0,146.9538,147.187,146.9538,147.1332,5165.0
2019-07-26 13:35:00,164.03,164.17,163.86,164.17,3845.0,147.1332,147.2587,146.9807,147.2587,3845.0
2019-07-26 13:40:00,164.22,164.22,163.98,163.98,2639.0,147.3036,147.3036,147.0883,147.0883,2639.0
2019-07-26 13:45:00,163.98,164.19,163.96,164.19,2743.0,147.0883,147.2767,147.0704,147.2767,2743.0
2019-07-26 13:50:00,164.29,164.4,164.24,164.25,2399.0,147.3664,147.4651,147.3215,147.3305,2399.0
2019-07-26 13:55:00,164.24,164.87,164.23,164.76,9796.0,147.3215,147.8866,147.3126,147.788,9796.0
2019-07-26 14:00:00,164.7,164.73,164.39,164.52,7769.0,147.7341,147.7611,147.4561,147.5727,7769.0
2019-07-26 14:05:00,164.43,164.63,164.36,164.63,1410.0,147.492,147.6714,147.4292,147.6714,1410.0
2019-07-26 14:10:00,164.51,164.61,164.46,164.54,2416.0,147.5637,147.6534,147.5189,147.5906,2416.0
2019-07-26 14:15:00,164.6,164.86,164.53,164.86,5371.0,147.6445,147.8777,147.5817,147.8777,5371.0
2019-07-26 14:20:00,164.86,165.05,164.8,165.05,3403.0,147.8777,148.0481,147.8238,148.0481,3403.0
2019-07-26 14:25:00,165.08,165.1,164.92,164.93,7073.0,148.075,148.0929,147.9315,147.9405,7073.0
2019-07-26 14:30:00,164.87,164.97,164.86,164.93,2460.0,147.8866,147.9763,147.8777,147.9405,2460.0
2019-07-26 14:35:00,164.93,165.02,164.86,164.88,8165.0,147.9405,148.0212,147.8777,147.8956,8165.0
2019-07-26 14:40:00,164.82,164.99,164.81,164.97,6168.0,147.8418,147.9943,147.8328,147.9763,6168.0
2019-07-26 14:45:00,164.97,165.17,164.97,165.04,6877.0,147.9763,148.1557,147.9763,148.0391,6877.0
2019-07-26 14:50:00,165.05,165.16,164.98,165.02,2504.0,148.0481,148.1468,147.9853,148.0212,2504.0
2019-07-26 14:55:00,165.02,165.02,164.89,164.92,3500.0,148.0212,148.0212,147.9046,147.9315,3500.0
2019-07-26 15:00:00,164.92,165.09,164.91,165.04,4502.0,147.9315,148.084,147.9225,148.0391,4502.0
2019-07-26 15:05:00,165.08,165.22,165.0,165.0,4575.0,148.075,148.2006,148.0032,148.0032,4575.0
2019-07-26 15:10:00,164.99,165.03,164.91,164.95,3951.0,147.9943,148.0302,147.9225,147.9584,3951.0
2019-07-26 15:15:00,164.96,164.99,164.79,164.79,4152.0,147.9674,147.9943,147.8149,147.8149,4152.0
2019-07-26 15:20:00,164.78,165.08,164.78,165.02,6753.0,147.8059,148.075,147.8059,148.0212,6753.0
2019-07-26 15:25:00,165.09,165.14,165.04,165.12,7707.0,148.084,148.1288,148.0391,148.1109,7707.0
2019-07-26 15:30:00,165.11,165.4,165.11,165.3,9315.0,148.1019,148.362,148.1019,148.2723,9315.0
2019-07-26 15:35:00,165.3,165.52,165.26,165.42,18227.0,148.2723,148.4697,148.2365,148.38,18227.0
2019-07-26 15:40:00,165.44,165.49,165.31,165.38,12787.0,148.3979,148.4428,148.2813,148.3441,12787.0
2019-07-26 15:45:00,165.34,165.34,164.85,164.89,13163.0,148.3082,148.3082,147.8687,147.9046,13163.0
2019-07-26 15:50:00,164.87,164.89,164.66,164.7,17769.0,147.8866,147.9046,147.6983,147.7341,17769.0
2019-07-26 15:55:00,164.71,164.92,164.56,164.63,53226.0,147.7431,147.9315,147.6086,147.6714,53226.0
2019-07-29 09:30:00,164.47,165.31,164.41,164.41,11821.0,147.5278,148.2813,147.474,147.474,11821.0
2019-07-29 09:35:00,164.47,164.6,163.91,163.92,2775.0,147.5278,147.6445,147.0255,147.0345,2775.0
2019-07-29 09:40:00,163.97,163.97,162.51,162.81,3902.0,147.0793,147.0793,145.7697,146.0388,3902.0
2019-07-29 09:45:00,162.72,163.61,162.71,163.4,2800.0,145.9581,146.7564,145.9491,146.5681,2800.0
2019-07-29 09:50:00,163.66,163.95,163.45,163.62,4400.0,146.8013,147.0614,146.6129,146.7654,4400.0
2019-07-29 09:55:00,163.67,163.67,163.14,163.14,7319.0,146.8103,146.8103,146.3348,146.3348,7319.0
2019-07-29 10:00:00,163.19,163.7,163.15,163.36,29090.0,146.3797,146.8372,146.3438,146.5322,29090.0
2019-07-29 10:05:00,163.34,163.44,163.16,163.24,9899.0,146.5142,146.6039,146.3528,146.4245,9899.0
2019-07-29 10:10:00,163.24,163.3,163.17,163.17,4422.0,146.4245,146.4784,146.3618,146.3618,4422.0
2019-07-29 10:15:00,163.16,163.39,163.1,163.3,4987.0,146.3528,146.5591,146.299,146.4784,4987.0
2019-07-29 10:20:00,163.25,163.44,163.25,163.3,3340.0,146.4335,146.6039,146.4335,146.4784,3340.0
2019-07-29 10:25:00,163.33,163.43,163.1,163.15,2935.0,146.5053,146.595,146.299,146.3438,2935.0
2019-07-29 10:30:00,163.14,163.37,163.14,163.24,8497.0,146.3348,146.5412,146.3348,146.4245,8497.0
2019-07-29 10:35:00,163.19,163.44,163.08,163.43,7956.0,146.3797,146.6039,146.281,146.595,7956.0
2019-07-29 10:40:00,163.37,163.56,163.24,163.51,11601.0,146.5412,146.7116,146.4245,146.6667,11601.0
2019-07-29 10:45:00,163.58,163.93,163.55,163.92,5565.0,146.7295,147.0435,146.7026,147.0345,5565.0
2019-07-29 10:50:00,164.03,164.23,163.92,163.94,12268.0,147.1332,147.3126,147.0345,147.0524,12268.0
2019-07-29 10:55:00,163.94,164.08,163.58,164.06,11157.0,147.0524,147.178,146.7295,147.1601,11157.0
2019-07-29 11:00:00,163.99,164.19,163.73,163.86,12007.0,147.0973,147.2767,146.8641,146.9807,12007.0
2019-07-29 11:05:00,163.88,164.14,163.76,164.12,16722.0,146.9986,147.2318,146.891,147.2139,16722.0
2019-07-29 11:10:00,164.17,164.17,163.97,164.01,7507.0,147.2587,147.2587,147.0793,147.1152,7507.0
2019-07-29 11:15:00,163.94,164.0,163.86,163.98,2400.0,147.0524,147.1063,146.9807,147.0883,2400.0
2019-07-29 11:20:00,164.07,164.32,163.95,164.31,4756.0,147.169,147.3933,147.0614,147.3843,4756.0
2019-07-29 11:25:00,164.32,164.32,164.13,164.27,4309.0,147.3933,147.3933,147.2229,147.3484,4309.0
2019-07-29 11:30:00,164.31,164.39,164.17,164.22,4817.0,147.3843,147.4561,147.2587,147.3036,4817.0
2019-07-29 11:35:00,164.16,164.29,164.13,164.29,5948.0,147.2498,147.3664,147.2229,147.3664,5948.0
2019-07-29 11:40:00,164.24,164.25,163.98,164.06,7248.0,147.3215,147.3305,147.0883,147.1601,7248.0
2019-07-29 11:45:00,164.13,164.14,164.03,164.08,2168.0,147.2229,147.2318,147.1332,147.178,2168.0
2019-07-29 11:50:00,164.08,164.23,163.98,164.12,6703.0,147.178,147.3126,147.0883,147.2139,6703.0
2019-07-29 11:55:00,164.08,164.36,164.08,164.29,3916.0,147.178,147.4292,147.178,147.3664,3916.0
2019-07-29 12:00:00,164.28,164.29,163.91,163.93,5938.0,147.3574,147.3664,147.0255,147.0435,5938.0
2019-07-29 12:05:00,163.95,164.02,163.91,163.97,4549.0,147.0614,147.1242,147.0255,147.0793,4549.0
2019-07-29 12:10:00,163.96,163.96,163.63,163.63,6760.0,147.0704,147.0704,146.7744,146.7744,6760.0
2019-07-29 12:15:00,163.65,163.8,163.57,163.71,2525.0,146.7923,146.9269,146.7206,146.8461,2525.0
2019-07-29 12:20:00,163.8,164.03,163.72,163.86,3483.0,146.9269,147.1332,146.8551,146.9807,3483.0
2019-07-29 12:25:00,163.86,164.01,163.86,163.98,2668.0,146.9807,147.1152,146.9807,147.0883,2668.0
2019-07-29 12:30:00,164.02,164.21,164.02,164.09,3182.0,147.1242,147.2946,147.1242,147.187,3182.0
2019-07-29 12:35:00,164.12,164.22,164.02,164.21,4661.0,147.2139,147.3036,147.1242,147.2946,4661.0
2019-07-29 12:40:00,164.22,164.27,164.05,164.05,2652.0,147.3036,147.3484,147.1511,147.1511,2652.0
2019-07-29 12:45:00,164.04,164.1,163.9,164.05,6700.0,147.1421,147.196,147.0166,147.1511,6700.0
2019-07-29 12:50:00,164.02,164.07,163.98,163.98,1500.0,147.1242,147.169,147.0883,147.0883,1500.0
2019-07-29 12:55:00,164.01,164.2,164.01,164.11,2023.0,147.1152,147.2857,147.1152,147.2049,2023.0
2019-07-29 13:00:00,164.12,164.22,164.04,164.07,2300.0,147.2139,147.3036,147.1421,147.169,2300.0
2019-07-29 13:05:00,164.05,164.1,164.0,164.09,3400.0,147.1511,147.196,147.1063,147.187,3400.0
2019-07-29 13:10:00,164.08,164.2,164.08,164.1,3049.0,147.178,147.2857,147.178,147.196,3049.0
2019-07-29 13:15:00,164.15,164.23,164.01,164.11,4441.0,147.2408,147.3126,147.1152,147.2049,4441.0
2019-07-29 13:20:00,164.07,164.17,164.06,164.17,1800.0,147.169,147.2587,147.1601,147.2587,1800.0
2019-07-29 13:25:00,164.17,164.25,164.09,164.21,2896.0,147.2587,147.3305,147.187,147.2946,2896.0
2019-07-29 13:30:00,164.22,164.24,164.17,164.18,4017.0,147.3036,147.3215,147.2587,147.2677,4017.0
2019-07-29 13:35:00,164.17,164.23,163.97,164.06,3585.0,147.2587,147.3126,147.0793,147.1601,3585.0
2019-07-29 13:40:00,164.07,164.11,163.91,163.91,4664.0,147.169,147.2049,147.0255,147.0255,4664.0
2019-07-29 13:45:00,163.81,163.89,163.74,163.84,3988.0,146.9358,147.0076,146.873,146.9627,3988.0
2019-07-29 13:50:00,163.87,163.97,163.62,163.65,24383.0,146.9896,147.0793,146.7654,146.7923,24383.0
2019-07-29 13:55:00,163.69,163.87,163.66,163.8,9869.0,146.8282,146.9896,146.8013,146.9269,9869.0
2019-07-29 14:00:00,163.83,163.87,163.63,163.63,8900.0,146.9538,146.9896,146.7744,146.7744,8900.0
2019-07-29 14:05:00,163.54,163.54,163.27,163.3,5313.0,146.6936,146.6936,146.4515,146.4784,5313.0
2019-07-29 14:10:00,163.35,163.5,163.17,163.46,6461.0,146.5232,146.6578,146.3618,146.6219,6461.0
2019-07-29 14:15:00,163.44,163.44,163.29,163.36,2374.0,146.6039,146.6039,146.4694,146.5322,2374.0
2019-07-29 14:20:00,163.38,163.69,163.36,163.67,7405.0,146.5501,146.8282,146.5322,146.8103,7405.0
2019-07-29 14:25:00,163.64,163.69,163.57,163.58,3542.0,146.7833,146.8282,146.7206,146.7295,3542.0
2019-07-29 14:30:00,163.57,163.57,163.33,163.44,4745.0,146.7206,146.7206,146.5053,146.6039,4745.0
2019-07-29 14:35:00,163.45,163.48,163.36,163.36,6298.0,146.6129,146.6398,146.5322,146.5322,6298.0
2019-07-29 14:40:00,163.36,163.8,163.36,163.66,6271.0,146.5322,146.9269,146.5322,146.8013,6271.0
2019-07-29 14:45:00,163.62,163.8,163.59,163.63,20557.0,146.7654,146.9269,146.7385,146.7744,20557.0
2019-07-29 14:50:00,163.64,163.81,163.54,163.78,5782.0,146.7833,146.9358,146.6936,146.9089,5782.0
2019-07-29 14:55:00,163.78,163.81,163.68,163.69,6369.0,146.9089,146.9358,146.8192,146.8282,6369.0
2019-07-29 15:00:00,163.7,163.71,163.57,163.71,5011.0,146.8372,146.8461,146.7206,146.8461,5011.0
2019-07-29 15:05:00,163.68,163.73,163.57,163.64,5698.0,146.8192,146.8641,146.7206,146.7833,5698.0
2019-07-29 15:10:00,163.64,163.71,163.49,163.54,10395.0,146.7833,146.8461,146.6488,146.6936,10395.0
2019-07-29 15:15:00,163.51,163.51,163.3,163.49,7347.0,146.6667,146.6667,146.4784,146.6488,7347.0
2019-07-29 15:20:00,163.49,163.5,163.4,163.45,10213.0,146.6488,146.6578,146.5681,146.6129,10213.0
2019-07-29 15:25:00,163.43,163.43,163.11,163.22,9268.0,146.595,146.595,146.3079,146.4066,9268.0
2019-07-29 15:30:00,163.24,163.41,163.16,163.34,18668.0,146.4245,146.577,146.3528,146.5142,18668.0
2019-07-29 15:35:00,163.36,163.44,163.24,163.31,28782.0,146.5322,146.6039,146.4245,146.4873,28782.0
2019-07-29 15:40:00,163.32,163.42,163.3,163.4,17949.0,146.4963,146.586,146.4784,146.5681,17949.0
2019-07-29 15:45:00,163.41,163.41,163.22,163.32,22293.0,146.577,146.577,146.4066,146.4963,22293.0
2019-07-29 15:50:00,163.33,163.77,163.31,163.68,37566.0,146.5053,146.8999,146.4873,146.8192,37566.0
2019-07-29 15:55:00,163.66,163.66,163.04,163.22,75191.0,146.8013,146.8013,146.2451,146.4066,75191.0
2019-07-30 09:30:00,161.93,162.29,161.31,161.33,15590.0,145.2495,145.5724,144.6934,144.7113,15590.0
2019-07-30 09:35:00,161.35,162.75,161.35,162.75,19297.0,144.7292,145.985,144.7292,145.985,19297.0
2019-07-30 09:40:00,162.75,163.6,162.59,163.55,24530.0,145.985,146.7475,145.8415,146.7026,24530.0
2019-07-30 09:45:00,163.53,163.57,163.19,163.32,10438.0,146.6847,146.7206,146.3797,146.4963,10438.0
2019-07-30 09:50:00,163.29,163.32,162.95,162.97,8097.0,146.4694,146.4963,146.1644,146.1824,8097.0
2019-07-30 09:55:00,163.16,163.16,162.79,162.8,1100.0,146.3528,146.3528,146.0209,146.0299,1100.0
2019-07-30 10:00:00,162.8,163.57,162.79,163.41,6407.0,146.0299,146.7206,146.0209,146.577,6407.0
2019-07-30 10:05:00,163.43,163.68,163.43,163.66,2600.0,146.595,146.8192,146.595,146.8013,2600.0
2019-07-30 10:10:00,163.67,163.75,163.28,163.38,5154.0,146.8103,146.882,146.4604,146.5501,5154.0
2019-07-30 10:15:00,163.45,163.85,163.44,163.78,30395.0,146.6129,146.9717,146.6039,146.9089,30395.0
2019-07-30 10:20:00,163.89,163.93,163.49,163.69,3211.0,147.0076,147.0435,146.6488,146.8282,3211.0
2019-07-30 10:25:00,163.37,163.74,163.37,163.74,4442.0,146.5412,146.873,146.5412,146.873,4442.0
2019-07-30 10:30:00,163.77,164.15,163.71,163.71,4500.0,146.8999,147.2408,146.8461,146.8461,4500.0
2019-07-30 10:35:00,163.78,163.93,163.57,163.76,5335.0,146.9089,147.0435,146.7206,146.891,5335.0
2019-07-30 10:40:00,163.78,163.99,163.57,163.57,3737.0,146.9089,147.0973,146.7206,146.7206,3737.0
2019-07-30 10:45:00,163.57,163.6,163.39,163.57,4200.0,146.7206,146.7475,146.5591,146.7206,4200.0
2019-07-30 10:50:00,163.6,163.71,163.51,163.53,3474.0,146.7475,146.8461,146.6667,146.6847,3474.0
2019-07-30 10:55:00,163.59,163.61,163.32,163.44,13638.0,146.7385,146.7564,146.4963,146.6039,13638.0
2019-07-30 11:00:00,163.44,163.79,163.43,163.67,5050.0,146.6039,146.9179,146.595,146.8103,5050.0
2019-07-30 11:05:00,163.64,163.75,163.63,163.68,4300.0,146.7833,146.882,146.7744,146.8192,4300.0
2019-07-30 11:10:00,163.68,163.75,163.63,163.74,6131.0,146.8192,146.882,146.7744,146.873,6131.0
2019-07-30 11:15:00,163.76,163.87,163.65,163.8,2800.0,146.891,146.9896,146.7923,146.9269,2800.0
2019-07-30 11:20:00,163.84,163.86,163.74,163.8,3263.0,146.9627,146.9807,146.873,146.9269,3263.0
2019-07-30 11:25:00,163.76,163.82,163.6,163.69,3719.0,146.891,146.9448,146.7475,146.8282,3719.0
2019-07-30 11:30:00,163.71,164.04,163.71,164.0,3800.0,146.8461,147.1421,146.8461,147.1063,3800.0
2019-07-30 11:35:00,163.92,164.12,163.87,163.89,8458.0,147.0345,147.2139,146.9896,147.0076,8458.0
2019-07-30 11:40:00,163.92,164.03,163.91,163.97,4385.0,147.0345,147.1332,147.0255,147.0793,4385.0
2019-07-30 11:45:00,163.97,164.04,163.84,163.84,4218.0,147.0793,147.1421,146.9627,146.9627,4218.0
2019-07-30 11:50:00,163.69,163.74,163.54,163.74,69699.0,146.8282,146.873,146.6936,146.873,69699.0
2019-07-30 11:55:00,163.74,163.88,163.39,163.39,4200.0,146.873,146.9986,146.5591,146.5591,4200.0
2019-07-30 12:00:00,163.37,163.96,163.36,163.92,13978.0,146.5412,147.0704,146.5322,147.0345,13978.0
2019-07-30 12:05:00,163.96,164.2,163.78,164.2,7617.0,147.0704,147.2857,146.9089,147.2857,7617.0
2019-07-30 12:10:00,164.2,164.21,164.04,164.07,3661.0,147.2857,147.2946,147.1421,147.169,3661.0
2019-07-30 12:15:00,164.08,164.23,164.08,164.14,3100.0,147.178,147.3126,147.178,147.2318,3100.0
2019-07-30 12:20:00,164.15,164.39,164.0,164.3,4364.0,147.2408,147.4561,147.1063,147.3754,4364.0
2019-07-30 12:25:00,164.24,164.3,164.1,164.3,3140.0,147.3215,147.3754,147.196,147.3754,3140.0
2019-07-30 12:30:00,164.39,164.39,164.25,164.26,4668.0,147.4561,147.4561,147.3305,147.3395,4668.0
2019-07-30 12:35:00,164.25,164.25,164.12,164.19,3022.0,147.3305,147.3305,147.2139,147.2767,3022.0
2019-07-30 12:40:00,164.23,164.43,164.23,164.38,4341.0,147.3126,147.492,147.3126,147.4471,4341.0
2019-07-30 12:45:00,164.37,164.51,164.28,164.51,5162.0,147.4381,147.5637,147.3574,147.5637,5162.0
2019-07-30 12:50:00,164.5,164.53,164.19,164.22,2039.0,147.5548,147.5817,147.2767,147.3036,2039.0
2019-07-30 12:55:00,164.2,164.21,164.09,164.12,4156.0,147.2857,147.2946,147.187,147.2139,4156.0
2019-07-30 13:00:00,164.13,164.16,164.07,164.13,4012.0,147.2229,147.2498,147.169,147.2229,4012.0
2019-07-30 13:05:00,164.14,164.38,164.14,164.21,5639.0,147.2318,147.4471,147.2318,147.2946,5639.0
2019-07-30 13:10:00,164.24,164.41,164.24,164.31,4068.0,147.3215,147.474,147.3215,147.3843,4068.0
2019-07-30 13:15:00,164.31,164.43,164.31,164.36,2198.0,147.3843,147.492,147.3843,147.4292,2198.0
2019-07-30 13:20:00,164.35,164.51,164.35,164.45,3733.0,147.4202,147.5637,147.4202,147.5099,3733.0
2019-07-30 13:25:00,164.31,164.45,164.31,164.45,1807.0,147.3843,147.5099,147.3843,147.5099,1807.0
2019-07-30 13:30:00,164.5,164.68,164.49,164.57,5968.0,147.5548,147.7162,147.5458,147.6175,5968.0
2019-07-30 13:35:00,164.57,164.84,164.52,164.71,8890.0,147.6175,147.8597,147.5727,147.7431,8890.0
2019-07-30 13:40:00,164.7,164.82,164.65,164.72,3409.0,147.7341,147.8418,147.6893,147.7521,3409.0
2019-07-30 13:45:00,164.72,164.72,164.5,164.5,4748.0,147.7521,147.7521,147.5548,147.5548,4748.0
2019-07-30 13:50:00,164.54,164.7,164.48,164.48,1911.0,147.5906,147.7341,147.5368,147.5368,1911.0
2019-07-30 13:55:00,164.46,164.62,164.42,164.44,4664.0,147.5189,147.6624,147.483,147.5009,4664.0
2019-07-30 14:00:00,164.41,164.65,164.4,164.59,5170.0,147.474,147.6893,147.4651,147.6355,5170.0
2019-07-30 14:05:00,164.63,164.73,164.39,164.64,6896.0,147.6714,147.7611,147.4561,147.6803,6896.0
2019-07-30 14:10:00,164.61,164.69,164.58,164.63,4400.0,147.6534,147.7252,147.6265,147.6714,4400.0
2019-07-30 14:15:00,164.65,165.09,164.65,164.99,6497.0,147.6893,148.084,147.6893,147.9943,6497.0
2019-07-30 14:20:00,164.96,164.97,164.83,164.97,6455.0,147.9674,147.9763,147.8508,147.9763,6455.0
2019-07-30 14:25:00,164.94,164.97,164.89,164.96,8113.0,147.9494,147.9763,147.9046,147.9674,8113.0
2019-07-30 14:30:00,164.99,164.99,164.87,164.97,5237.0,147.9943,147.9943,147.8866,147.9763,5237.0
2019-07-30 14:35:00,164.97,165.22,164.91,165.05,5602.0,147.9763,148.2006,147.9225,148.0481,5602.0
2019-07-30 14:40:00,165.02,165.14,165.0,165.14,4278.0,148.0212,148.1288,148.0032,148.1288,4278.0
2019-07-30 14:45:00,165.14,165.21,165.03,165.21,5820.0,148.1288,148.1916,148.0302,148.1916,5820.0
2019-07-30 14:50:00,165.21,165.23,165.02,165.03,3522.0,148.1916,148.2096,148.0212,148.0302,3522.0
2019-07-30 14:55:00,164.98,165.02,164.91,164.98,5063.0,147.9853,148.0212,147.9225,147.9853,5063.0
2019-07-30 15:00:00,164.95,165.16,164.88,165.08,12437.0,147.9584,148.1468,147.8956,148.075,12437.0
2019-07-30 15:05:00,165.08,165.17,164.93,164.95,9205.0,148.075,148.1557,147.9405,147.9584,9205.0
2019-07-30 15:10:00,164.97,165.3,164.95,165.3,9599.0,147.9763,148.2723,147.9584,148.2723,9599.0
2019-07-30 15:15:00,165.28,165.5,165.24,165.36,10932.0,148.2544,148.4517,148.2185,148.3262,10932.0
2019-07-30 15:20:00,165.35,165.5,165.24,165.46,11141.0,148.3172,148.4517,148.2185,148.4159,11141.0
2019-07-30 15:25:00,165.45,165.51,165.29,165.47,13742.0,148.4069,148.4607,148.2634,148.4248,13742.0
2019-07-30 15:30:00,165.43,165.46,165.29,165.43,17393.0,148.389,148.4159,148.2634,148.389,17393.0
2019-07-30 15:35:00,165.44,165.63,165.41,165.41,46940.0,148.3979,148.5683,148.371,148.371,46940.0
2019-07-30 15:40:00,165.4,165.47,165.3,165.34,20864.0,148.362,148.4248,148.2723,148.3082,20864.0
2019-07-30 15:45:00,165.35,165.62,165.32,165.6,22011.0,148.3172,148.5594,148.2903,148.5414,22011.0
2019-07-30 15:50:00,165.59,165.75,165.48,165.5,47896.0,148.5325,148.676,148.4338,148.4517,47896.0
2019-07-30 15:55:00,165.47,165.48,165.13,165.4,60737.0,148.4248,148.4338,148.1199,148.362,60737.0
2019-07-31 09:30:00,165.33,165.33,164.63,164.67,23140.0,148.2993,148.2993,147.6714,147.7072,23140.0
2019-07-31 09:35:00,164.63,164.9,164.19,164.19,8542.0,147.6714,147.9135,147.2767,147.2767,8542.0
2019-07-31 09:40:00,164.19,164.19,163.14,163.98,4719.0,147.2767,147.2767,146.3348,147.0883,4719.0
2019-07-31 09:45:00,163.99,164.27,163.5,163.5,7178.0,147.0973,147.3484,146.6578,146.6578,7178.0
2019-07-31 09:50:00,163.42,164.09,163.3,163.99,28055.0,146.586,147.187,146.4784,147.0973,28055.0
2019-07-31 09:55:00,163.99,164.03,163.68,163.68,35691.0,147.0973,147.1332,146.8192,146.8192,35691.0
2019-07-31 10:00:00,163.67,163.82,163.44,163.81,10167.0,146.8103,146.9448,146.6039,146.9358,10167.0
2019-07-31 10:05:00,163.91,164.19,163.78,164.19,21680.0,147.0255,147.2767,146.9089,147.2767,21680.0
2019-07-31 10:10:00,164.32,164.55,164.24,164.49,5249.0,147.3933,147.5996,147.3215,147.5458,5249.0
2019-07-31 10:15:00,164.25,164.3,164.16,164.23,3918.0,147.3305,147.3754,147.2498,147.3126,3918.0
2019-07-31 10:20:00,164.31,164.4,163.99,164.12,35611.0,147.3843,147.4651,147.0973,147.2139,35611.0
2019-07-31 10:25:00,164.05,164.08,163.47,163.47,18291.0,147.1511,147.178,146.6309,146.6309,18291.0
2019-07-31 10:30:00,163.5,163.62,163.33,163.4,8713.0,146.6578,146.7654,146.5053,146.5681,8713.0
2019-07-31 10:35:00,163.34,163.37,163.17,163.22,3161.0,146.5142,146.5412,146.3618,146.4066,3161.0
2019-07-31 10:40:00,163.24,163.33,163.06,163.06,4981.0,146.4245,146.5053,146.2631,146.2631,4981.0
2019-07-31 10:45:00,163.01,163.07,162.86,162.95,3860.0,146.2182,146.2721,146.0837,146.1644,3860.0
2019-07-31 10:50:00,162.91,162.99,162.73,162.98,4121.0,146.1285,146.2003,145.9671,146.1913,4121.0
2019-07-31 10:55:00,163.0,163.02,162.85,163.0,3738.0,146.2093,146.2272,146.0747,146.2093,3738.0
2019-07-31 11:00:00,162.95,163.09,162.81,163.04,13844.0,146.1644,146.29,146.0388,146.2451,13844.0
2019-07-31 11:05:00,163.03,163.1,162.89,163.0,16417.0,146.2362,146.299,146.1106,146.2093,16417.0
2019-07-31 11:10:00,163.01,163.79,162.95,163.55,17566.0,146.2182,146.9179,146.1644,146.7026,17566.0
2019-07-31 11:15:00,163.48,163.8,163.48,163.64,3387.0,146.6398,146.9269,146.6398,146.7833,3387.0
2019-07-31 11:20:00,163.61,164.0,163.53,164.0,11543.0,146.7564,147.1063,146.6847,147.1063,11543.0
2019-07-31 11:25:00,163.96,164.0,163.78,163.78,4409.0,147.0704,147.1063,146.9089,146.9089,4409.0
2019-07-31 11:30:00,163.78,163.98,163.75,163.83,4961.0,146.9089,147.0883,146.882,146.9538,4961.0
2019-07-31 11:35:00,163.88,164.15,163.82,164.06,15150.0,146.9986,147.2408,146.9448,147.1601,15150.0
2019-07-31 11:40:00,164.06,164.11,163.94,163.94,3734.0,147.1601,147.2049,147.0524,147.0524,3734.0
2019-07-31 11:45:00,164.0,164.07,163.89,163.96,3545.0,147.1063,147.169,147.0076,147.0704,3545.0
2019-07-31 11:50:00,163.98,164.21,163.98,164.08,4216.0,147.0883,147.2946,147.0883,147.178,4216.0
2019-07-31 11:55:00,164.06,164.06,163.86,163.92,3515.0,147.1601,147.1601,146.9807,147.0345,3515.0
2019-07-31 12:00:00,163.9,164.05,163.75,164.05,9893.0,147.0166,147.1511,146.882,147.1511,9893.0
2019-07-31 12:05:00,164.04,164.06,163.79,163.79,2069.0,147.1421,147.1601,146.9179,146.9179,2069.0
2019-07-31 12:10:00,163.78,163.93,163.78,163.84,2122.0,146.9089,147.0435,146.9089,146.9627,2122.0
2019-07-31 12:15:00,163.82,163.89,163.76,163.85,4344.0,146.9448,147.0076,146.891,146.9717,4344.0
2019-07-31 12:20:00,163.81,163.99,163.71,163.94,3203.0,146.9358,147.0973,146.8461,147.0524,3203.0
2019-07-31 12:25:00,164.0,164.08,163.98,163.98,2877.0,147.1063,147.178,147.0883,147.0883,2877.0
2019-07-31 12:30:00,163.98,164.06,163.91,163.91,3561.0,147.0883,147.1601,147.0255,147.0255,3561.0
2019-07-31 12:35:00,163.91,163.97,163.85,163.91,4459.0,147.0255,147.0793,146.9717,147.0255,4459.0
2019-07-31 12:40:00,163.99,164.0,163.96,164.0,10953.0,147.0973,147.1063,147.0704,147.1063,10953.0
2019-07-31 12:45:00,164.02,164.41,163.97,164.41,3147.0,147.1242,147.474,147.0793,147.474,3147.0
2019-07-31 12:50:00,164.49,164.74,164.46,164.66,5807.0,147.5458,147.77,147.5189,147.6983,5807.0
2019-07-31 12:55:00,164.62,164.62,164.47,164.47,2302.0,147.6624,147.6624,147.5278,147.5278,2302.0
2019-07-31 13:00:00,164.53,164.53,164.4,164.42,2660.0,147.5817,147.5817,147.4651,147.483,2660.0
2019-07-31 13:05:00,164.41,164.56,164.35,164.35,1800.0,147.474,147.6086,147.4202,147.4202,1800.0
2019-07-31 13:10:00,164.33,164.35,164.27,164.32,2200.0,147.4023,147.4202,147.3484,147.3933,2200.0
2019-07-31 13:15:00,164.27,164.27,164.12,164.18,2896.0,147.3484,147.3484,147.2139,147.2677,2896.0
2019-07-31 13:20:00,164.27,164.46,164.27,164.45,11800.0,147.3484,147.5189,147.3484,147.5099,11800.0
2019-07-31 13:25:00,164.41,164.59,164.2,164.25,11600.0,147.474,147.6355,147.2857,147.3305,11600.0
2019-07-31 13:30:00,164.26,164.38,164.23,164.31,3595.0,147.3395,147.4471,147.3126,147.3843,3595.0
2019-07-31 13:35:00,164.27,164.33,164.12,164.15,5438.0,147.3484,147.4023,147.2139,147.2408,5438.0
2019-07-31 13:40:00,164.15,164.24,164.11,164.11,10473.0,147.2408,147.3215,147.2049,147.2049,10473.0
2019-07-31 13:45:00,164.07,164.14,163.97,163.97,4564.0,147.169,147.2318,147.0793,147.0793,4564.0
2019-07-31 13:50:00,163.88,164.06,163.84,163.97,9533.0,146.9986,147.1601,146.9627,147.0793,9533.0
2019-07-31 13:55:00,163.94,164.2,163.94,164.12,10630.0,147.0524,147.2857,147.0524,147.2139,10630.0
2019-07-31 14:00:00,163.86,163.86,162.82,162.92,9795.0,146.9807,146.9807,146.0478,146.1375,9795.0
2019-07-31 14:05:00,162.97,163.42,162.97,163.2,6259.0,146.1824,146.586,146.1824,146.3887,6259.0
2019-07-31 14:10:00,163.19,163.21,162.98,163.08,12933.0,146.3797,146.3976,146.1913,146.281,12933.0
2019-07-31 14:15:00,163.07,163.08,162.64,162.81,8858.0,146.2721,146.281,145.8864,146.0388,8858.0
2019-07-31 14:20:00,162.86,162.93,162.7,162.7,10312.0,146.0837,146.1465,145.9402,145.9402,10312.0
2019-07-31 14:25:00,162.82,162.88,162.57,162.57,3909.0,146.0478,146.1016,145.8236,145.8236,3909.0
2019-07-31 14:30:00,162.54,162.91,162.5,162.78,5489.0,145.7967,146.1285,145.7608,146.0119,5489.0
2019-07-31 14:35:00,162.8,162.86,161.78,161.78,13712.0,146.0299,146.0837,145.1149,145.1149,13712.0
2019-07-31 14:40:00,161.74,161.91,160.95,160.95,18944.0,145.0791,145.2315,144.3704,144.3704,18944.0
2019-07-31 14:45:00,161.0,161.14,160.26,160.31,16661.0,144.4153,144.5409,143.7515,143.7964,16661.0
2019-07-31 14:50:00,160.29,160.29,158.85,159.63,16456.0,143.7784,143.7784,142.4868,143.1864,16456.0
2019-07-31 14:55:00,159.69,159.96,159.42,159.65,18142.0,143.2402,143.4824,142.998,143.2044,18142.0
2019-07-31 15:00:00,159.59,160.9,159.5,160.74,21632.0,143.1505,144.3256,143.0698,144.1821,21632.0
2019-07-31 15:05:00,160.78,161.69,160.74,161.28,10347.0,144.218,145.0342,144.1821,144.6664,10347.0
2019-07-31 15:10:00,161.15,161.52,161.06,161.46,10700.0,144.5498,144.8817,144.4691,144.8279,10700.0
2019-07-31 15:15:00,161.47,161.95,161.16,161.95,11624.0,144.8369,145.2674,144.5588,145.2674,11624.0
2019-07-31 15:20:00,161.81,162.07,161.66,161.93,9241.0,145.1419,145.3751,145.0073,145.2495,9241.0
2019-07-31 15:25:00,161.99,162.26,161.96,162.1,11085.0,145.3033,145.5455,145.2764,145.402,11085.0
2019-07-31 15:30:00,162.05,162.06,161.6,161.68,9584.0,145.3571,145.3661,144.9535,145.0252,9584.0
2019-07-31 15:35:00,161.54,161.73,161.34,161.44,11975.0,144.8997,145.0701,144.7203,144.81,11975.0
2019-07-31 15:40:00,161.44,161.56,161.12,161.53,10022.0,144.81,144.9176,144.5229,144.8907,10022.0
2019-07-31 15:45:00,161.51,161.53,161.03,161.22,13548.0,144.8728,144.8907,144.4422,144.6126,13548.0
2019-07-31 15:50:00,161.21,161.21,160.82,160.82,32713.0,144.6037,144.6037,144.2538,144.2538,32713.0
2019-07-31 15:55:00,160.89,161.01,160.59,160.76,63329.0,144.3166,144.4243,144.0475,144.2,63329.0
2019-08-01 09:30:00,160.33,160.58,159.17,160.58,23703.0,143.8143,144.0386,142.7738,144.0386,23703.0
2019-08-01 09:35:00,160.94,160.94,160.0,160.5,19437.0,144.3615,144.3615,143.5183,143.9668,19437.0
2019-08-01 09:40:00,160.38,160.83,159.87,160.83,19520.0,143.8592,144.2628,143.4017,144.2628,19520.0
2019-08-01 09:45:00,160.77,161.2,160.76,161.04,4200.0,144.209,144.5947,144.2,144.4512,4200.0
2019-08-01 09:50:00,160.82,161.11,160.5,160.59,12000.0,144.2538,144.514,143.9668,144.0475,12000.0
2019-08-01 09:55:00,160.59,161.4,160.48,161.38,5462.0,144.0475,144.7741,143.9489,144.7561,5462.0
2019-08-01 10:00:00,161.27,161.27,160.44,160.45,5549.0,144.6575,144.6575,143.913,143.9219,5549.0
2019-08-01 10:05:00,160.53,160.82,160.14,160.59,10100.0,143.9937,144.2538,143.6439,144.0475,10100.0
2019-08-01 10:10:00,160.63,160.87,160.53,160.53,21229.0,144.0834,144.2987,143.9937,143.9937,21229.0
2019-08-01 10:15:00,160.6,161.22,160.6,161.22,6415.0,144.0565,144.6126,144.0565,144.6126,6415.0
2019-08-01 10:20:00,161.14,161.28,160.97,161.21,4017.0,144.5409,144.6664,144.3884,144.6037,4017.0
2019-08-01 10:25:00,161.15,161.25,161.08,161.16,23428.0,144.5498,144.6395,144.487,144.5588,23428.0
2019-08-01 10:30:00,161.12,161.33,161.03,161.29,5619.0,144.5229,144.7113,144.4422,144.6754,5619.0
2019-08-01 10:35:00,161.25,161.26,160.83,160.84,6126.0,144.6395,144.6485,144.2628,144.2718,6126.0
2019-08-01 10:40:00,160.99,161.23,160.96,160.96,3132.0,144.4063,144.6216,144.3794,144.3794,3132.0
2019-08-01 10:45:00,160.87,160.93,160.65,160.78,5275.0,144.2987,144.3525,144.1013,144.218,5275.0
2019-08-01 10:50:00,160.81,161.14,160.75,160.99,4682.0,144.2449,144.5409,144.191,144.4063,4682.0
2019-08-01 10:55:00,160.97,161.35,160.95,161.35,2605.0,144.3884,144.7292,144.3704,144.7292,2605.0
2019-08-01 11:00:00,161.29,161.61,161.24,161.24,5108.0,144.6754,144.9625,144.6306,144.6306,5108.0
2019-08-01 11:05:00,161.25,161.45,161.18,161.32,11683.0,144.6395,144.8189,144.5767,144.7023,11683.0
2019-08-01 11:10:00,161.37,161.94,161.35,161.84,80453.0,144.7472,145.2585,144.7292,145.1688,80453.0
2019-08-01 11:15:00,161.82,161.95,161.65,161.68,13963.0,145.1508,145.2674,144.9983,145.0252,13963.0
2019-08-01 11:20:00,161.84,162.0,161.82,161.89,8539.0,145.1688,145.3123,145.1508,145.2136,8539.0
2019-08-01 11:25:00,161.85,162.1,161.69,162.1,5915.0,145.1777,145.402,145.0342,145.402,5915.0
2019-08-01 11:30:00,162.11,162.18,161.78,161.95,10061.0,145.4109,145.4737,145.1149,145.2674,10061.0
2019-08-01 11:35:00,162.01,162.13,161.91,162.12,3949.0,145.3212,145.4289,145.2315,145.4199,3949.0
2019-08-01 11:40:00,162.09,162.47,162.09,162.47,3152.0,145.393,145.7339,145.393,145.7339,3152.0
2019-08-01 11:45:00,162.44,162.49,162.42,162.45,2337.0,145.707,145.7518,145.689,145.7159,2337.0
2019-08-01 11:50:00,162.45,162.58,162.35,162.45,10725.0,145.7159,145.8325,145.6262,145.7159,10725.0
2019-08-01 11:55:00,162.46,162.49,162.23,162.35,18849.0,145.7249,145.7518,145.5186,145.6262,18849.0
2019-08-01 12:00:00,162.39,162.56,162.35,162.53,5503.0,145.6621,145.8146,145.6262,145.7877,5503.0
2019-08-01 12:05:00,162.57,162.63,162.38,162.39,4817.0,145.8236,145.8774,145.6531,145.6621,4817.0
2019-08-01 12:10:00,162.37,162.41,162.11,162.16,3640.0,145.6442,145.68,145.4109,145.4558,3640.0
2019-08-01 12:15:00,162.14,162.28,162.02,162.02,2425.0,145.4379,145.5634,145.3302,145.3302,2425.0
2019-08-01 12:20:00,162.03,162.15,162.0,162.03,1957.0,145.3392,145.4468,145.3123,145.3392,1957.0
2019-08-01 12:25:00,162.0,162.34,162.0,162.34,34063.0,145.3123,145.6173,145.3123,145.6173,34063.0
2019-08-01 12:30:00,162.49,162.53,162.32,162.38,2765.0,145.7518,145.7877,145.5993,145.6531,2765.0
2019-08-01 12:35:00,162.3,162.39,162.28,162.38,4716.0,145.5814,145.6621,145.5634,145.6531,4716.0
2019-08-01 12:40:00,162.42,162.47,162.34,162.34,1800.0,145.689,145.7339,145.6173,145.6173,1800.0
2019-08-01 12:45:00,162.41,162.52,162.22,162.34,3158.0,145.68,145.7787,145.5096,145.6173,3158.0
2019-08-01 12:50:00,162.4,162.55,162.39,162.51,2089.0,145.6711,145.8056,145.6621,145.7697,2089.0
2019-08-01 12:55:00,162.48,162.53,162.41,162.44,3104.0,145.7428,145.7877,145.68,145.707,3104.0
2019-08-01 13:00:00,162.46,162.69,162.46,162.61,47597.0,145.7249,145.9312,145.7249,145.8594,47597.0
2019-08-01 13:05:00,162.64,162.69,162.57,162.68,1500.0,145.8864,145.9312,145.8236,145.9222,1500.0
2019-08-01 13:10:00,162.64,162.77,162.59,162.66,2400.0,145.8864,146.003,145.8415,145.9043,2400.0
2019-08-01 13:15:00,162.68,162.83,162.65,162.74,3375.0,145.9222,146.0568,145.8953,145.9761,3375.0
2019-08-01 13:20:00,162.71,162.79,162.7,162.77,3235.0,145.9491,146.0209,145.9402,146.003,3235.0
2019-08-01 13:25:00,162.72,162.72,161.01,161.14,9678.0,145.9581,145.9581,144.4243,144.5409,9678.0
2019-08-01 13:30:00,160.91,161.31,160.23,160.27,18367.0,144.3346,144.6934,143.7246,143.7605,18367.0
2019-08-01 13:35:00,159.57,159.94,158.89,158.9,6489.0,143.1326,143.4645,142.5226,142.5316,6489.0
2019-08-01 13:40:00,158.63,158.79,157.72,157.72,11710.0,142.2894,142.4329,141.4732,141.4732,11710.0
2019-08-01 13:45:00,157.89,158.31,157.61,158.02,43093.0,141.6257,142.0024,141.3745,141.7423,43093.0
2019-08-01 13:50:00,158.04,158.21,157.23,157.37,16486.0,141.7602,141.9127,141.0336,141.1592,16486.0
2019-08-01 13:55:00,157.37,158.47,157.23,158.35,6710.0,141.1592,142.1459,141.0336,142.0383,6710.0
2019-08-01 14:00:00,158.39,158.5,157.81,158.14,13035.0,142.0741,142.1728,141.5539,141.8499,13035.0
2019-08-01 14:05:00,157.98,158.17,157.93,158.09,14413.0,141.7064,141.8768,141.6615,141.805,14413.0
2019-08-01 14:10:00,158.03,158.15,157.41,158.14,15971.0,141.7512,141.8589,141.1951,141.8499,15971.0
2019-08-01 14:15:00,158.17,158.17,157.13,157.25,11026.0,141.8768,141.8768,140.9439,141.0516,11026.0
2019-08-01 14:20:00,157.18,157.18,156.13,156.14,15091.0,140.9888,140.9888,140.047,140.0559,15091.0
2019-08-01 14:25:00,156.22,156.72,155.98,156.55,33824.0,140.1277,140.5762,139.9124,140.4237,33824.0
2019-08-01 14:30:00,156.53,156.71,156.1,156.24,15556.0,140.4057,140.5672,140.02,140.1456,15556.0
2019-08-01 14:35:00,156.47,156.52,156.15,156.35,8619.0,140.3519,140.3968,140.0649,140.2443,8619.0
2019-08-01 14:40:00,156.32,156.5,155.7,155.83,8082.0,140.2174,140.3788,139.6612,139.7779,8082.0
2019-08-01 14:45:00,155.89,156.9,155.89,156.9,6065.0,139.8317,140.7376,139.8317,140.7376,6065.0
2019-08-01 14:50:00,157.02,157.3,156.89,156.89,4552.0,140.8453,141.0964,140.7287,140.7287,4552.0
2019-08-01 14:55:00,156.81,156.81,156.45,156.66,9393.0,140.6569,140.6569,140.334,140.5224,9393.0
2019-08-01 15:00:00,156.84,157.0,156.49,156.76,8704.0,140.6838,140.8273,140.3699,140.6121,8704.0
2019-08-01 15:05:00,156.83,156.84,156.4,156.48,4716.0,140.6748,140.6838,140.2891,140.3609,4716.0
2019-08-01 15:10:00,156.43,156.64,156.17,156.29,8489.0,140.316,140.5044,140.0828,140.1905,8489.0
2019-08-01 15:15:00,156.26,157.05,156.22,156.89,4790.0,140.1636,140.8722,140.1277,140.7287,4790.0
2019-08-01 15:20:00,156.9,156.9,156.59,156.86,49120.0,140.7376,140.7376,140.4596,140.7018,49120.0
2019-08-01 15:25:00,156.82,156.95,156.45,156.45,21866.0,140.6659,140.7825,140.334,140.334,21866.0
2019-08-01 15:30:00,156.49,156.64,156.05,156.12,10174.0,140.3699,140.5044,139.9752,140.038,10174.0
2019-08-01 15:35:00,156.1,156.16,155.84,156.11,47123.0,140.02,140.0739,139.7868,140.029,47123.0
2019-08-01 15:40:00,156.2,156.2,155.85,155.91,15766.0,140.1097,140.1097,139.7958,139.8496,15766.0
2019-08-01 15:45:00,155.93,156.06,155.5,155.5,17283.0,139.8676,139.9842,139.4818,139.4818,17283.0
2019-08-01 15:50:00,155.43,155.48,154.96,154.96,42418.0,139.4191,139.4639,138.9975,138.9975,42418.0
2019-08-01 15:55:00,155.02,155.96,155.02,155.84,112145.0,139.0513,139.8945,139.0513,139.7868,112145.0
2019-08-02 09:30:00,155.07,155.47,153.85,153.85,16599.0,139.0961,139.4549,138.0018,138.0018,16599.0
2019-08-02 09:35:00,153.7,155.09,153.44,154.84,8265.0,137.8673,139.1141,137.634,138.8898,8265.0
2019-08-02 09:40:00,154.78,154.78,153.98,154.0,10401.0,138.836,138.836,138.1184,138.1364,10401.0
2019-08-02 09:45:00,153.67,154.16,153.4,153.67,9750.0,137.8404,138.2799,137.5982,137.8404,9750.0
2019-08-02 09:50:00,153.52,154.26,153.39,153.75,7883.0,137.7058,138.3696,137.5892,137.9121,7883.0
2019-08-02 09:55:00,153.73,153.73,153.1,153.34,6322.0,137.8942,137.8942,137.3291,137.5444,6322.0
2019-08-02 10:00:00,153.36,153.53,153.05,153.05,14257.0,137.5623,137.7148,137.2842,137.2842,14257.0
2019-08-02 10:05:00,153.18,153.27,152.8,153.15,12024.0,137.4008,137.4816,137.06,137.3739,12024.0
2019-08-02 10:10:00,152.99,153.19,152.82,152.9,9259.0,137.2304,137.4098,137.0779,137.1497,9259.0
2019-08-02 10:15:00,152.88,153.28,152.87,152.96,6877.0,137.1317,137.4905,137.1228,137.2035,6877.0
2019-08-02 10:20:00,152.94,153.45,152.93,153.45,3800.0,137.1856,137.643,137.1766,137.643,3800.0
2019-08-02 10:25:00,153.56,153.77,153.36,153.57,5159.0,137.7417,137.9301,137.5623,137.7507,5159.0
2019-08-02 10:30:00,153.51,153.58,152.98,153.0,7365.0,137.6968,137.7596,137.2214,137.2394,7365.0
2019-08-02 10:35:00,153.0,153.65,152.9,153.62,13517.0,137.2394,137.8224,137.1497,137.7955,13517.0
2019-08-02 10:40:00,153.53,153.71,153.25,153.59,13374.0,137.7148,137.8762,137.4636,137.7686,13374.0
2019-08-02 10:45:00,153.54,153.64,153.32,153.35,6231.0,137.7237,137.8134,137.5264,137.5533,6231.0
2019-08-02 10:50:00,153.32,153.35,152.88,153.24,8870.0,137.5264,137.5533,137.1317,137.4547,8870.0
2019-08-02 10:55:00,153.02,153.19,152.84,152.84,3901.0,137.2573,137.4098,137.0959,137.0959,3901.0
2019-08-02 11:00:00,152.75,153.15,152.73,153.15,5200.0,137.0151,137.3739,136.9972,137.3739,5200.0
2019-08-02 11:05:00,153.16,154.0,153.16,154.0,4632.0,137.3829,138.1364,137.3829,138.1364,4632.0
2019-08-02 11:10:00,154.0,154.21,153.95,154.02,8151.0,138.1364,138.3247,138.0915,138.1543,8151.0
2019-08-02 11:15:00,153.99,154.4,153.99,154.33,5889.0,138.1274,138.4952,138.1274,138.4324,5889.0
2019-08-02 11:20:00,154.25,154.25,153.81,153.89,5499.0,138.3606,138.3606,137.9659,138.0377,5499.0
2019-08-02 11:25:00,153.93,154.04,153.74,153.74,3660.0,138.0736,138.1722,137.9031,137.9031,3660.0
2019-08-02 11:30:00,153.75,154.15,153.39,153.4,3889.0,137.9121,138.2709,137.5892,137.5982,3889.0
2019-08-02 11:35:00,153.31,153.41,153.09,153.4,8331.0,137.5174,137.6071,137.3201,137.5982,8331.0
2019-08-02 11:40:00,153.3,153.72,153.22,153.62,6050.0,137.5085,137.8852,137.4367,137.7955,6050.0
2019-08-02 11:45:00,153.53,153.83,153.33,153.83,5368.0,137.7148,137.9839,137.5354,137.9839,5368.0
2019-08-02 11:50:00,153.82,154.13,153.52,154.03,4320.0,137.9749,138.253,137.7058,138.1633,4320.0
2019-08-02 11:55:00,154.13,154.36,153.85,153.87,4672.0,138.253,138.4593,138.0018,138.0198,4672.0
2019-08-02 12:00:00,154.02,154.02,153.71,153.77,4865.0,138.1543,138.1543,137.8762,137.9301,4865.0
2019-08-02 12:05:00,153.75,154.09,153.75,154.09,4522.0,137.9121,138.2171,137.9121,138.2171,4522.0
2019-08-02 12:10:00,154.09,154.3,154.04,154.27,4842.0,138.2171,138.4055,138.1722,138.3786,4842.0
2019-08-02 12:15:00,154.43,154.63,154.4,154.63,5010.0,138.5221,138.7015,138.4952,138.7015,5010.0
2019-08-02 12:20:00,154.6,154.73,154.43,154.65,6503.0,138.6746,138.7912,138.5221,138.7194,6503.0
2019-08-02 12:25:00,154.72,154.78,154.52,154.52,2857.0,138.7822,138.836,138.6028,138.6028,2857.0
2019-08-02 12:30:00,154.53,154.57,154.14,154.22,18104.0,138.6118,138.6476,138.2619,138.3337,18104.0
2019-08-02 12:35:00,154.21,154.42,154.17,154.3,6286.0,138.3247,138.5131,138.2889,138.4055,6286.0
2019-08-02 12:40:00,154.28,154.4,154.17,154.27,7537.0,138.3875,138.4952,138.2889,138.3786,7537.0
2019-08-02 12:45:00,154.28,154.28,154.11,154.18,5240.0,138.3875,138.3875,138.235,138.2978,5240.0
2019-08-02 12:50:00,154.11,154.31,154.1,154.12,4940.0,138.235,138.4144,138.2261,138.244,4940.0
2019-08-02 12:55:00,154.1,154.16,153.93,154.16,6833.0,138.2261,138.2799,138.0736,138.2799,6833.0
2019-08-02 13:00:00,154.14,154.16,153.71,154.04,8455.0,138.2619,138.2799,137.8762,138.1722,8455.0
2019-08-02 13:05:00,153.93,153.93,153.76,153.93,5276.0,138.0736,138.0736,137.9211,138.0736,5276.0
2019-08-02 13:10:00,153.91,154.01,153.74,153.85,19431.0,138.0556,138.1453,137.9031,138.0018,19431.0
2019-08-02 13:15:00,153.87,153.99,153.76,153.88,5630.0,138.0198,138.1274,137.9211,138.0287,5630.0
2019-08-02 13:20:00,153.87,154.12,153.87,153.97,4314.0,138.0198,138.244,138.0198,138.1095,4314.0
2019-08-02 13:25:00,153.94,154.07,153.86,153.97,3472.0,138.0825,138.1992,138.0108,138.1095,3472.0
2019-08-02 13:30:00,154.02,154.02,153.84,153.88,3906.0,138.1543,138.1543,137.9928,138.0287,3906.0
2019-08-02 13:35:00,153.93,153.96,153.61,153.85,45191.0,138.0736,138.1005,137.7865,138.0018,45191.0
2019-08-02 13:40:00,153.89,154.04,153.72,153.72,8868.0,138.0377,138.1722,137.8852,137.8852,8868.0
2019-08-02 13:45:00,153.73,154.05,153.66,154.04,14302.0,137.8942,138.1812,137.8314,138.1722,14302.0
2019-08-02 13:50:00,153.98,154.09,153.84,154.01,19227.0,138.1184,138.2171,137.9928,138.1453,19227.0
2019-08-02 13:55:00,154.05,154.13,153.88,154.13,3448.0,138.1812,138.253,138.0287,138.253,3448.0
2019-08-02 14:00:00,154.09,154.14,153.86,154.07,6891.0,138.2171,138.2619,138.0108,138.1992,6891.0
2019-08-02 14:05:00,154.08,154.32,154.07,154.15,5600.0,138.2081,138.4234,138.1992,138.2709,5600.0
2019-08-02 14:10:00,154.21,154.54,154.18,154.54,3706.0,138.3247,138.6207,138.2978,138.6207,3706.0
2019-08-02 14:15:00,154.46,154.48,154.26,154.29,4838.0,138.549,138.5669,138.3696,138.3965,4838.0
2019-08-02 14:20:00,154.25,154.89,154.25,154.8,4356.0,138.3606,138.9347,138.3606,138.854,4356.0
2019-08-02 14:25:00,154.72,154.84,154.37,154.55,3802.0,138.7822,138.8898,138.4682,138.6297,3802.0
2019-08-02 14:30:00,154.52,154.6,154.46,154.5,5002.0,138.6028,138.6746,138.549,138.5849,5002.0
2019-08-02 14:35:00,154.56,154.91,154.53,154.8,4457.0,138.6387,138.9526,138.6118,138.854,4457.0
2019-08-02 14:40:00,154.79,154.8,154.59,154.75,9723.0,138.845,138.854,138.6656,138.8091,9723.0
2019-08-02 14:45:00,154.73,154.86,154.44,154.56,5318.0,138.7912,138.9078,138.531,138.6387,5318.0
2019-08-02 14:50:00,154.59,154.59,154.4,154.45,5365.0,138.6656,138.6656,138.4952,138.54,5365.0
2019-08-02 14:55:00,154.41,154.7,154.38,154.7,4963.0,138.5041,138.7643,138.4772,138.7643,4963.0
2019-08-02 15:00:00,154.64,154.7,154.5,154.65,8926.0,138.7104,138.7643,138.5849,138.7194,8926.0
2019-08-02 15:05:00,154.61,154.68,154.48,154.48,8185.0,138.6835,138.7463,138.5669,138.5669,8185.0
2019-08-02 15:10:00,154.46,154.49,154.27,154.3,6034.0,138.549,138.5759,138.3786,138.4055,6034.0
2019-08-02 15:15:00,154.27,154.44,154.15,154.39,13235.0,138.3786,138.531,138.2709,138.4862,13235.0
2019-08-02 15:20:00,154.36,154.6,154.26,154.47,13621.0,138.4593,138.6746,138.3696,138.5579,13621.0
2019-08-02 15:25:00,154.39,154.63,154.34,154.44,9335.0,138.4862,138.7015,138.4413,138.531,9335.0
2019-08-02 15:30:00,154.46,154.46,153.82,153.83,12199.0,138.549,138.549,137.9749,137.9839,12199.0
2019-08-02 15:35:00,153.83,154.76,153.68,154.4,25794.0,137.9839,138.8181,137.8493,138.4952,25794.0
2019-08-02 15:40:00,154.41,154.53,154.0,154.01,33325.0,138.5041,138.6118,138.1364,138.1453,33325.0
2019-08-02 15:45:00,153.99,154.01,153.64,153.69,25558.0,138.1274,138.1453,137.8134,137.8583,25558.0
2019-08-02 15:50:00,153.71,153.81,153.52,153.68,27515.0,137.8762,137.9659,137.7058,137.8493,27515.0
2019-08-02 15:55:00,153.72,154.12,153.61,153.8,54271.0,137.8852,138.244,137.7865,137.957,54271.0
2019-08-05 09:30:00,151.01,151.01,150.0,150.05,22155.0,135.4544,135.4544,134.5484,134.5933,22155.0
2019-08-05 09:35:00,150.36,150.98,149.89,150.96,15882.0,134.8713,135.4275,134.4497,135.4095,15882.0
2019-08-05 09:40:00,151.03,151.1,150.5,150.58,12742.0,135.4723,135.5351,134.9969,135.0687,12742.0
2019-08-05 09:45:00,150.7,150.93,150.48,150.79,17154.0,135.1763,135.3826,134.979,135.257,17154.0
2019-08-05 09:50:00,150.56,151.01,150.41,151.0,19744.0,135.0507,135.4544,134.9162,135.4454,19744.0
2019-08-05 09:55:00,150.91,151.39,150.72,150.86,9658.0,135.3647,135.7952,135.1942,135.3198,9658.0
2019-08-05 10:00:00,150.87,151.17,150.53,150.93,9686.0,135.3288,135.5979,135.0238,135.3826,9686.0
2019-08-05 10:05:00,150.92,151.25,150.52,151.25,6133.0,135.3736,135.6696,135.0148,135.6696,6133.0
2019-08-05 10:10:00,151.23,151.71,151.23,151.67,4912.0,135.6517,136.0823,135.6517,136.0464,4912.0
2019-08-05 10:15:00,151.68,152.22,151.55,151.94,7495.0,136.0553,136.5397,135.9387,136.2886,7495.0
2019-08-05 10:20:00,151.86,152.15,151.71,151.74,4199.0,136.2168,136.4769,136.0823,136.1092,4199.0
2019-08-05 10:25:00,151.58,151.79,151.31,151.5,5808.0,135.9656,136.154,135.7235,135.8939,5808.0
2019-08-05 10:30:00,151.47,151.71,151.2,151.57,8535.0,135.867,136.0823,135.6248,135.9567,8535.0
2019-08-05 10:35:00,151.51,151.55,150.97,151.06,9018.0,135.9029,135.9387,135.4185,135.4992,9018.0
2019-08-05 10:40:00,151.02,151.06,150.84,150.97,8601.0,135.4633,135.4992,135.3019,135.4185,8601.0
2019-08-05 10:45:00,151.03,151.71,151.03,151.59,7472.0,135.4723,136.0823,135.4723,135.9746,7472.0
2019-08-05 10:50:00,151.45,151.93,151.45,151.59,5191.0,135.849,136.2796,135.849,135.9746,5191.0
2019-08-05 10:55:00,151.51,151.92,151.48,151.92,3400.0,135.9029,136.2706,135.876,136.2706,3400.0
2019-08-05 11:00:00,151.84,152.12,151.76,151.96,8561.0,136.1989,136.45,136.1271,136.3065,8561.0
2019-08-05 11:05:00,152.0,152.18,151.89,152.12,8806.0,136.3424,136.5038,136.2437,136.45,8806.0
2019-08-05 11:10:00,152.19,152.26,152.07,152.21,9487.0,136.5128,136.5756,136.4052,136.5308,9487.0
2019-08-05 11:15:00,152.22,152.23,151.86,151.96,15608.0,136.5397,136.5487,136.2168,136.3065,15608.0
2019-08-05 11:20:00,151.99,152.18,151.92,152.0,6300.0,136.3334,136.5038,136.2706,136.3424,6300.0
2019-08-05 11:25:00,151.92,152.07,151.78,152.05,6310.0,136.2706,136.4052,136.145,136.3872,6310.0
2019-08-05 11:30:00,152.07,152.1,151.8,152.0,5924.0,136.4052,136.4321,136.163,136.3424,5924.0
2019-08-05 11:35:00,152.0,152.04,151.83,151.84,8836.0,136.3424,136.3783,136.1899,136.1989,8836.0
2019-08-05 11:40:00,151.9,152.0,151.78,151.85,7865.0,136.2527,136.3424,136.145,136.2078,7865.0
2019-08-05 11:45:00,151.88,152.01,151.85,152.01,6040.0,136.2347,136.3514,136.2078,136.3514,6040.0
2019-08-05 11:50:00,152.03,152.06,151.85,151.98,4318.0,136.3693,136.3962,136.2078,136.3244,4318.0
2019-08-05 11:55:00,151.95,151.95,151.61,151.61,3730.0,136.2975,136.2975,135.9926,135.9926,3730.0
2019-08-05 12:00:00,151.6,151.6,151.36,151.39,3849.0,135.9836,135.9836,135.7683,135.7952,3849.0
2019-08-05 12:05:00,151.39,151.54,151.34,151.35,5158.0,135.7952,135.9298,135.7504,135.7593,5158.0
2019-08-05 12:10:00,151.34,151.52,151.23,151.52,8540.0,135.7504,135.9118,135.6517,135.9118,8540.0
2019-08-05 12:15:00,151.53,151.87,151.53,151.83,4603.0,135.9208,136.2258,135.9208,136.1899,4603.0
2019-08-05 12:20:00,151.83,151.83,151.68,151.68,4200.0,136.1899,136.1899,136.0553,136.0553,4200.0
2019-08-05 12:25:00,151.73,151.73,151.15,151.15,6334.0,136.1002,136.1002,135.5799,135.5799,6334.0
2019-08-05 12:30:00,151.11,151.24,150.96,151.18,3334.0,135.5441,135.6607,135.4095,135.6069,3334.0
2019-08-05 12:35:00,151.09,151.24,150.99,151.1,2657.0,135.5261,135.6607,135.4364,135.5351,2657.0
2019-08-05 12:40:00,151.19,151.19,150.87,151.02,5387.0,135.6158,135.6158,135.3288,135.4633,5387.0
2019-08-05 12:45:00,150.99,151.15,150.83,150.84,4306.0,135.4364,135.5799,135.2929,135.3019,4306.0
2019-08-05 12:50:00,150.87,151.09,150.83,150.89,3518.0,135.3288,135.5261,135.2929,135.3467,3518.0
2019-08-05 12:55:00,150.87,150.9,150.58,150.67,8500.0,135.3288,135.3557,135.0687,135.1494,8500.0
2019-08-05 13:00:00,150.61,150.71,150.5,150.67,3873.0,135.0956,135.1853,134.9969,135.1494,3873.0
2019-08-05 13:05:00,150.66,151.05,150.66,151.0,6503.0,135.1404,135.4902,135.1404,135.4454,6503.0
2019-08-05 13:10:00,150.96,151.14,150.94,151.0,6713.0,135.4095,135.571,135.3916,135.4454,6713.0
2019-08-05 13:15:00,151.08,151.23,151.02,151.17,4360.0,135.5172,135.6517,135.4633,135.5979,4360.0
2019-08-05 13:20:00,151.1,151.34,151.1,151.23,9838.0,135.5351,135.7504,135.5351,135.6517,9838.0
2019-08-05 13:25:00,151.27,151.29,151.08,151.16,5004.0,135.6876,135.7055,135.5172,135.5889,5004.0
2019-08-05 13:30:00,151.14,151.24,151.07,151.24,7425.0,135.571,135.6607,135.5082,135.6607,7425.0
2019-08-05 13:35:00,151.16,151.55,151.16,151.37,9800.0,135.5889,135.9387,135.5889,135.7773,9800.0
2019-08-05 13:40:00,151.46,151.46,151.0,151.09,17098.0,135.858,135.858,135.4454,135.5261,17098.0
2019-08-05 13:45:00,151.02,151.32,151.01,151.3,28724.0,135.4633,135.7324,135.4544,135.7145,28724.0
2019-08-05 13:50:00,151.35,151.38,151.06,151.27,31247.0,135.7593,135.7863,135.4992,135.6876,31247.0
2019-08-05 13:55:00,151.23,151.28,150.84,150.84,6532.0,135.6517,135.6966,135.3019,135.3019,6532.0
2019-08-05 14:00:00,150.82,150.9,150.65,150.69,6204.0,135.2839,135.3557,135.1314,135.1673,6204.0
2019-08-05 14:05:00,150.65,150.85,150.58,150.61,3620.0,135.1314,135.3108,135.0687,135.0956,3620.0
2019-08-05 14:10:00,150.57,150.99,150.56,150.99,9565.0,135.0597,135.4364,135.0507,135.4364,9565.0
2019-08-05 14:15:00,150.97,150.98,150.72,150.86,5349.0,135.4185,135.4275,135.1942,135.3198,5349.0
2019-08-05 14:20:00,150.86,150.94,150.5,150.62,4858.0,135.3198,135.3916,134.9969,135.1045,4858.0
2019-08-05 14:25:00,150.54,150.57,150.2,150.2,7032.0,135.0328,135.0597,134.7278,134.7278,7032.0
2019-08-05 14:30:00,150.2,150.35,150.01,150.35,4465.0,134.7278,134.8624,134.5574,134.8624,4465.0
2019-08-05 14:35:00,150.38,150.45,150.15,150.21,6068.0,134.8893,134.9521,134.683,134.7368,6068.0
2019-08-05 14:40:00,150.19,150.35,149.88,149.88,7231.0,134.7188,134.8624,134.4408,134.4408,7231.0
2019-08-05 14:45:00,149.93,150.43,149.9,150.18,7144.0,134.4856,134.9341,134.4587,134.7099,7144.0
2019-08-05 14:50:00,150.18,150.31,150.03,150.08,6392.0,134.7099,134.8265,134.5753,134.6202,6392.0
2019-08-05 14:55:00,150.17,150.18,149.89,150.02,4506.0,134.7009,134.7099,134.4497,134.5663,4506.0
2019-08-05 15:00:00,149.99,150.12,149.64,149.68,6924.0,134.5394,134.656,134.2255,134.2614,6924.0
2019-08-05 15:05:00,149.6,149.73,149.38,149.49,6978.0,134.1896,134.3062,133.9923,134.0909,6978.0
2019-08-05 15:10:00,149.49,150.41,149.49,150.3,5649.0,134.0909,134.9162,134.0909,134.8175,5649.0
2019-08-05 15:15:00,150.18,150.46,149.75,150.34,9096.0,134.7099,134.961,134.3242,134.8534,9096.0
2019-08-05 15:20:00,150.39,150.64,150.21,150.3,7758.0,134.8982,135.1225,134.7368,134.8175,7758.0
2019-08-05 15:25:00,150.44,150.74,150.08,150.11,6261.0,134.9431,135.2122,134.6202,134.6471,6261.0
2019-08-05 15:30:00,150.05,150.59,149.73,150.44,11031.0,134.5933,135.0776,134.3062,134.9431,11031.0
2019-08-05 15:35:00,150.45,150.72,150.32,150.56,17706.0,134.9521,135.1942,134.8354,135.0507,17706.0
2019-08-05 15:40:00,150.56,151.07,150.46,150.93,21691.0,135.0507,135.5082,134.961,135.3826,21691.0
2019-08-05 15:45:00,150.92,151.03,150.41,150.53,24405.0,135.3736,135.4723,134.9162,135.0238,24405.0
2019-08-05 15:50:00,150.56,151.0,150.32,150.94,46963.0,135.0507,135.4454,134.8354,135.3916,46963.0
2019-08-05 15:55:00,150.93,151.03,150.62,150.76,82782.0,135.3826,135.4723,135.1045,135.2301,82782.0
2019-08-06 09:30:00,151.83,152.04,151.12,151.83,16635.0,136.1899,136.3783,135.553,136.1899,16635.0
2019-08-06 09:35:00,151.73,152.07,151.16,151.9,10810.0,136.1002,136.4052,135.5889,136.2527,10810.0
2019-08-06 09:40:00,152.03,152.05,151.58,151.71,12120.0,136.3693,136.3872,135.9656,136.0823,12120.0
2019-08-06 09:45:00,151.71,152.27,151.32,152.27,15880.0,136.0823,136.5846,135.7324,136.5846,15880.0
2019-08-06 09:50:00,152.05,152.4,151.69,152.14,8116.0,136.3872,136.7012,136.0643,136.468,8116.0
2019-08-06 09:55:00,152.14,152.61,152.14,152.34,5748.0,136.468,136.8895,136.468,136.6474,5748.0
2019-08-06 10:00:00,152.46,152.5,151.92,152.25,11752.0,136.755,136.7909,136.2706,136.5666,11752.0
2019-08-06 10:05:00,152.19,152.38,152.0,152.0,6079.0,136.5128,136.6832,136.3424,136.3424,6079.0
2019-08-06 10:10:00,152.07,152.07,151.35,151.4,11117.0,136.4052,136.4052,135.7593,135.8042,11117.0
2019-08-06 10:15:00,151.46,151.69,151.13,151.14,10002.0,135.858,136.0643,135.562,135.571,10002.0
2019-08-06 10:20:00,151.17,151.88,151.1,151.88,8421.0,135.5979,136.2347,135.5351,136.2347,8421.0
2019-08-06 10:25:00,151.88,152.31,151.76,151.86,18091.0,136.2347,136.6205,136.1271,136.2168,18091.0
2019-08-06 10:30:00,151.85,152.24,151.63,152.17,6137.0,136.2078,136.5577,136.0105,136.4949,6137.0
2019-08-06 10:35:00,152.04,152.23,151.78,152.12,9639.0,136.3783,136.5487,136.145,136.45,9639.0
2019-08-06 10:40:00,152.21,152.52,152.11,152.29,5183.0,136.5308,136.8088,136.4411,136.6025,5183.0
2019-08-06 10:45:00,152.21,152.21,151.77,151.8,9147.0,136.5308,136.5308,136.1361,136.163,9147.0
2019-08-06 10:50:00,151.89,152.45,151.83,152.36,29132.0,136.2437,136.746,136.1899,136.6653,29132.0
2019-08-06 10:55:00,152.28,152.7,151.99,152.53,8650.0,136.5935,136.9703,136.3334,136.8178,8650.0
2019-08-06 11:00:00,152.55,152.55,152.21,152.31,7168.0,136.8357,136.8357,136.5308,136.6205,7168.0
2019-08-06 11:05:00,152.27,152.52,152.19,152.23,10222.0,136.5846,136.8088,136.5128,136.5487,10222.0
2019-08-06 11:10:00,152.25,152.32,152.01,152.06,7400.0,136.5666,136.6294,136.3514,136.3962,7400.0
2019-08-06 11:15:00,152.11,152.11,151.75,151.81,10696.0,136.4411,136.4411,136.1181,136.172,10696.0
2019-08-06 11:20:00,151.81,152.36,151.79,152.33,8030.0,136.172,136.6653,136.154,136.6384,8030.0
2019-08-06 11:25:00,152.33,152.53,152.28,152.36,3900.0,136.6384,136.8178,136.5935,136.6653,3900.0
2019-08-06 11:30:00,152.39,152.49,151.84,151.92,4949.0,136.6922,136.7819,136.1989,136.2706,4949.0
2019-08-06 11:35:00,151.98,152.26,151.89,152.26,4239.0,136.3244,136.5756,136.2437,136.5756,4239.0
2019-08-06 11:40:00,152.25,152.44,152.07,152.12,6250.0,136.5666,136.7371,136.4052,136.45,6250.0
2019-08-06 11:45:00,152.16,152.3,152.04,152.22,5400.0,136.4859,136.6115,136.3783,136.5397,5400.0
2019-08-06 11:50:00,152.21,152.31,151.94,152.01,5909.0,136.5308,136.6205,136.2886,136.3514,5909.0
2019-08-06 11:55:00,151.99,152.44,151.99,152.4,4600.0,136.3334,136.7371,136.3334,136.7012,4600.0
2019-08-06 12:00:00,152.37,152.48,152.1,152.15,5765.0,136.6743,136.7729,136.4321,136.4769,5765.0
2019-08-06 12:05:00,152.17,152.2,151.96,152.04,4123.0,136.4949,136.5218,136.3065,136.3783,4123.0
2019-08-06 12:10:00,151.99,152.09,151.87,151.94,10153.0,136.3334,136.4231,136.2258,136.2886,10153.0
2019-08-06 12:15:00,151.93,151.93,151.74,151.78,3058.0,136.2796,136.2796,136.1092,136.145,3058.0
2019-08-06 12:20:00,151.78,151.9,151.73,151.84,3974.0,136.145,136.2527,136.1002,136.1989,3974.0
2019-08-06 12:25:00,151.79,151.81,151.68,151.72,3771.0,136.154,136.172,136.0553,136.0912,3771.0
2019-08-06 12:30:00,151.78,151.79,151.44,151.61,3812.0,136.145,136.154,135.8401,135.9926,3812.0
2019-08-06 12:35:00,151.66,151.83,151.59,151.83,2969.0,136.0374,136.1899,135.9746,136.1899,2969.0
2019-08-06 12:40:00,151.71,152.03,151.71,152.02,4289.0,136.0823,136.3693,136.0823,136.3603,4289.0
2019-08-06 12:45:00,152.08,152.08,151.84,151.87,2300.0,136.4141,136.4141,136.1989,136.2258,2300.0
2019-08-06 12:50:00,151.94,152.02,151.87,151.91,2631.0,136.2886,136.3603,136.2258,136.2617,2631.0
2019-08-06 12:55:00,151.97,152.16,151.96,151.99,8233.0,136.3155,136.4859,136.3065,136.3334,8233.0
2019-08-06 13:00:00,152.03,152.22,152.02,152.14,4884.0,136.3693,136.5397,136.3603,136.468,4884.0
2019-08-06 13:05:00,152.11,152.24,151.97,152.09,3550.0,136.4411,136.5577,136.3155,136.4231,3550.0
2019-08-06 13:10:00,152.09,152.19,151.98,152.19,3623.0,136.4231,136.5128,136.3244,136.5128,3623.0
2019-08-06 13:15:00,152.11,152.19,152.01,152.03,1813.0,136.4411,136.5128,136.3514,136.3693,1813.0
2019-08-06 13:20:00,152.07,152.32,152.04,152.3,3786.0,136.4052,136.6294,136.3783,136.6115,3786.0
2019-08-06 13:25:00,152.36,152.44,152.26,152.31,2260.0,136.6653,136.7371,136.5756,136.6205,2260.0
2019-08-06 13:30:00,152.36,152.38,152.19,152.26,2947.0,136.6653,136.6832,136.5128,136.5756,2947.0
2019-08-06 13:35:00,152.25,152.47,152.2,152.43,3488.0,136.5666,136.764,136.5218,136.7281,3488.0
2019-08-06 13:40:00,152.61,152.67,152.5,152.62,3110.0,136.8895,136.9434,136.7909,136.8985,3110.0
2019-08-06 13:45:00,152.65,152.66,152.51,152.65,3242.0,136.9254,136.9344,136.7998,136.9254,3242.0
2019-08-06 13:50:00,152.66,152.73,152.47,152.48,3100.0,136.9344,136.9972,136.764,136.7729,3100.0
2019-08-06 13:55:00,152.47,152.54,152.38,152.52,2316.0,136.764,136.8268,136.6832,136.8088,2316.0
2019-08-06 14:00:00,152.53,152.53,152.15,152.2,5016.0,136.8178,136.8178,136.4769,136.5218,5016.0
2019-08-06 14:05:00,152.14,152.3,152.12,152.26,4239.0,136.468,136.6115,136.45,136.5756,4239.0
2019-08-06 14:10:00,152.3,152.43,152.29,152.34,4207.0,136.6115,136.7281,136.6025,136.6474,4207.0
2019-08-06 14:15:00,152.41,153.05,152.41,153.05,5126.0,136.7102,137.2842,136.7102,137.2842,5126.0
2019-08-06 14:20:00,153.09,153.09,152.87,152.99,2600.0,137.3201,137.3201,137.1228,137.2304,2600.0
2019-08-06 14:25:00,153.02,153.09,152.91,153.09,10093.0,137.2573,137.3201,137.1586,137.3201,10093.0
2019-08-06 14:30:00,153.05,153.06,152.82,152.97,6785.0,137.2842,137.2932,137.0779,137.2125,6785.0
2019-08-06 14:35:00,152.99,152.99,152.76,152.82,3804.0,137.2304,137.2304,137.0241,137.0779,3804.0
2019-08-06 14:40:00,152.77,152.98,152.73,152.92,11072.0,137.0331,137.2214,136.9972,137.1676,11072.0
2019-08-06 14:45:00,152.88,152.91,152.67,152.88,4813.0,137.1317,137.1586,136.9434,137.1317,4813.0
2019-08-06 14:50:00,152.94,153.09,152.63,152.67,4030.0,137.1856,137.3201,136.9075,136.9434,4030.0
2019-08-06 14:55:00,152.66,152.83,152.65,152.72,3830.0,136.9344,137.0869,136.9254,136.9882,3830.0
2019-08-06 15:00:00,152.72,152.83,152.51,152.69,6077.0,136.9882,137.0869,136.7998,136.9613,6077.0
2019-08-06 15:05:00,152.66,152.88,152.62,152.75,4361.0,136.9344,137.1317,136.8985,137.0151,4361.0
2019-08-06 15:10:00,152.69,152.98,152.67,152.95,4617.0,136.9613,137.2214,136.9434,137.1945,4617.0
2019-08-06 15:15:00,153.01,153.1,152.92,152.99,5769.0,137.2483,137.3291,137.1676,137.2304,5769.0
2019-08-06 15:20:00,153.08,153.14,152.97,153.02,4373.0,137.3111,137.365,137.2125,137.2573,4373.0
2019-08-06 15:25:00,153.0,153.01,152.65,152.81,6401.0,137.2394,137.2483,136.9254,137.0689,6401.0
2019-08-06 15:30:00,152.81,152.83,152.64,152.69,7145.0,137.0689,137.0869,136.9165,136.9613,7145.0
2019-08-06 15:35:00,152.68,153.01,152.68,152.99,8316.0,136.9523,137.2483,136.9523,137.2304,8316.0
2019-08-06 15:40:00,153.0,153.21,152.97,153.08,10909.0,137.2394,137.4277,137.2125,137.3111,10909.0
2019-08-06 15:45:00,153.04,153.21,152.82,153.14,13732.0,137.2753,137.4277,137.0779,137.365,13732.0
2019-08-06 15:50:00,153.12,153.33,153.07,153.16,15970.0,137.347,137.5354,137.3022,137.3829,15970.0
2019-08-06 15:55:00,153.17,153.32,153.0,153.17,44276.0,137.3919,137.5264,137.2394,137.3919,44276.0
2019-08-07 09:30:00,150.3,150.3,150.02,150.02,200.0,134.8175,134.8175,134.5663,134.5663,200.0
2019-08-07 09:35:00,150.0,150.87,149.98,150.57,24733.0,134.5484,135.3288,134.5305,135.0597,24733.0
2019-08-07 09:40:00,150.73,150.73,149.21,149.23,5220.0,135.2032,135.2032,133.8398,133.8577,5220.0
2019-08-07 09:45:00,149.17,149.25,148.67,149.05,8240.0,133.8039,133.8757,133.3554,133.6963,8240.0
2019-08-07 09:50:00,149.14,149.27,148.87,149.27,3800.0,133.777,133.8936,133.5348,133.8936,3800.0
2019-08-07 09:55:00,149.1,149.54,149.07,149.17,8514.0,133.7411,134.1358,133.7142,133.8039,8514.0
2019-08-07 10:00:00,149.18,149.22,148.66,149.21,17705.0,133.8129,133.8488,133.3464,133.8398,17705.0
2019-08-07 10:05:00,149.08,149.56,148.92,149.56,5847.0,133.7232,134.1537,133.5797,134.1537,5847.0
2019-08-07 10:10:00,149.47,149.66,149.2,149.2,4675.0,134.073,134.2434,133.8308,133.8308,4675.0
2019-08-07 10:15:00,149.27,149.63,149.11,149.11,5349.0,133.8936,134.2165,133.7501,133.7501,5349.0
2019-08-07 10:20:00,149.15,149.27,148.79,148.79,3431.0,133.786,133.8936,133.463,133.463,3431.0
2019-08-07 10:25:00,148.81,149.02,148.53,148.63,6269.0,133.481,133.6694,133.2298,133.3195,6269.0
2019-08-07 10:30:00,148.57,149.22,148.55,149.22,5365.0,133.2657,133.8488,133.2478,133.8488,5365.0
2019-08-07 10:35:00,149.34,149.63,149.2,149.63,7476.0,133.9564,134.2165,133.8308,134.2165,7476.0
2019-08-07 10:40:00,149.39,149.48,149.1,149.19,3200.0,134.0012,134.082,133.7411,133.8218,3200.0
2019-08-07 10:45:00,149.17,149.38,148.97,149.25,2563.0,133.8039,133.9923,133.6245,133.8757,2563.0
2019-08-07 10:50:00,149.2,149.8,149.2,149.71,6166.0,133.8308,134.369,133.8308,134.2883,6166.0
2019-08-07 10:55:00,149.68,149.68,149.33,149.53,7288.0,134.2614,134.2614,133.9474,134.1268,7288.0
2019-08-07 11:00:00,149.49,149.53,149.01,149.08,6429.0,134.0909,134.1268,133.6604,133.7232,6429.0
2019-08-07 11:05:00,148.88,149.26,148.69,149.25,3425.0,133.5438,133.8846,133.3733,133.8757,3425.0
2019-08-07 11:10:00,149.3,149.57,149.26,149.36,8436.0,133.9205,134.1627,133.8846,133.9743,8436.0
2019-08-07 11:15:00,149.28,149.4,149.12,149.34,4788.0,133.9026,134.0102,133.7591,133.9564,4788.0
2019-08-07 11:20:00,149.43,149.5,149.16,149.16,7553.0,134.0371,134.0999,133.7949,133.7949,7553.0
2019-08-07 11:25:00,149.27,149.49,149.2,149.49,4288.0,133.8936,134.0909,133.8308,134.0909,4288.0
2019-08-07 11:30:00,149.47,149.55,149.32,149.54,3868.0,134.073,134.1448,133.9385,134.1358,3868.0
2019-08-07 11:35:00,149.6,149.7,149.34,149.4,1960.0,134.1896,134.2793,133.9564,134.0102,1960.0
2019-08-07 11:40:00,149.39,149.47,149.17,149.17,2500.0,134.0012,134.073,133.8039,133.8039,2500.0
2019-08-07 11:45:00,149.38,149.56,149.0,149.1,4400.0,133.9923,134.1537,133.6514,133.7411,4400.0
2019-08-07 11:50:00,149.09,149.09,148.77,148.77,3995.0,133.7321,133.7321,133.4451,133.4451,3995.0
2019-08-07 11:55:00,148.93,149.32,148.9,148.97,3900.0,133.5886,133.9385,133.5617,133.6245,3900.0
2019-08-07 12:00:00,148.89,149.08,148.87,148.88,2144.0,133.5527,133.7232,133.5348,133.5438,2144.0
2019-08-07 12:05:00,148.89,148.93,148.71,148.8,909.0,133.5527,133.5886,133.3913,133.472,909.0
2019-08-07 12:10:00,148.77,148.8,148.69,148.78,15116.0,133.4451,133.472,133.3733,133.4541,15116.0
2019-08-07 12:15:00,148.82,148.91,148.65,148.65,4975.0,133.49,133.5707,133.3375,133.3375,4975.0
2019-08-07 12:20:00,148.61,148.61,148.27,148.29,5466.0,133.3016,133.3016,132.9966,133.0146,5466.0
2019-08-07 12:25:00,148.19,148.36,148.14,148.31,7374.0,132.9249,133.0773,132.88,133.0325,7374.0
2019-08-07 12:30:00,148.36,148.76,148.29,148.69,7979.0,133.0773,133.4361,133.0146,133.3733,7979.0
2019-08-07 12:35:00,148.6,148.64,148.44,148.48,6617.0,133.2926,133.3285,133.1491,133.185,6617.0
2019-08-07 12:40:00,148.47,148.81,148.43,148.61,6106.0,133.176,133.481,133.1401,133.3016,6106.0
2019-08-07 12:45:00,148.75,148.86,148.64,148.75,10426.0,133.4272,133.5258,133.3285,133.4272,10426.0
2019-08-07 12:50:00,148.72,149.13,148.72,149.08,25041.0,133.4003,133.768,133.4003,133.7232,25041.0
2019-08-07 12:55:00,149.0,149.16,148.93,149.03,2330.0,133.6514,133.7949,133.5886,133.6783,2330.0
2019-08-07 13:00:00,149.18,149.19,148.9,149.19,3075.0,133.8129,133.8218,133.5617,133.8218,3075.0
2019-08-07 13:05:00,149.11,149.26,149.09,149.26,1600.0,133.7501,133.8846,133.7321,133.8846,1600.0
2019-08-07 13:10:00,149.23,149.36,149.21,149.31,2500.0,133.8577,133.9743,133.8398,133.9295,2500.0
2019-08-07 13:15:00,149.15,149.32,149.05,149.22,2395.0,133.786,133.9385,133.6963,133.8488,2395.0
2019-08-07 13:20:00,149.25,149.38,149.19,149.22,3805.0,133.8757,133.9923,133.8218,133.8488,3805.0
2019-08-07 13:25:00,149.29,149.37,149.21,149.35,3090.0,133.9115,133.9833,133.8398,133.9654,3090.0
2019-08-07 13:30:00,149.41,149.83,149.41,149.71,3513.0,134.0192,134.3959,134.0192,134.2883,3513.0
2019-08-07 13:35:00,149.76,149.77,149.64,149.74,2499.0,134.3331,134.3421,134.2255,134.3152,2499.0
2019-08-07 13:40:00,149.76,149.91,149.76,149.78,3200.0,134.3331,134.4677,134.3331,134.3511,3200.0
2019-08-07 13:45:00,149.86,149.88,149.73,149.88,2511.0,134.4228,134.4408,134.3062,134.4408,2511.0
2019-08-07 13:50:00,149.83,149.86,149.66,149.66,2211.0,134.3959,134.4228,134.2434,134.2434,2211.0
2019-08-07 13:55:00,149.75,149.75,149.54,149.54,2378.0,134.3242,134.3242,134.1358,134.1358,2378.0
2019-08-07 14:00:00,149.55,149.74,149.51,149.74,4335.0,134.1448,134.3152,134.1089,134.3152,4335.0
2019-08-07 14:05:00,149.8,150.27,149.8,150.27,6627.0,134.369,134.7906,134.369,134.7906,6627.0
2019-08-07 14:10:00,150.25,150.38,150.11,150.28,16502.0,134.7727,134.8893,134.6471,134.7996,16502.0
2019-08-07 14:15:00,150.18,150.24,149.93,149.93,6863.0,134.7099,134.7637,134.4856,134.4856,6863.0
2019-08-07 14:20:00,149.87,150.22,149.86,150.03,8004.0,134.4318,134.7457,134.4228,134.5753,8004.0
2019-08-07 14:25:00,150.0,150.21,149.96,150.21,2894.0,134.5484,134.7368,134.5125,134.7368,2894.0
2019-08-07 14:30:00,150.21,150.33,150.2,150.3,4865.0,134.7368,134.8444,134.7278,134.8175,4865.0
2019-08-07 14:35:00,150.26,150.33,150.17,150.21,5825.0,134.7816,134.8444,134.7009,134.7368,5825.0
2019-08-07 14:40:00,150.17,150.73,150.15,150.73,3827.0,134.7009,135.2032,134.683,135.2032,3827.0
2019-08-07 14:45:00,150.59,150.88,150.59,150.86,15659.0,135.0776,135.3378,135.0776,135.3198,15659.0
2019-08-07 14:50:00,150.84,151.11,150.8,151.08,7182.0,135.3019,135.5441,135.266,135.5172,7182.0
2019-08-07 14:55:00,151.03,151.23,150.91,151.23,8229.0,135.4723,135.6517,135.3647,135.6517,8229.0
2019-08-07 15:00:00,151.21,151.23,150.76,150.92,15661.0,135.6338,135.6517,135.2301,135.3736,15661.0
2019-08-07 15:05:00,150.95,151.06,150.91,150.96,8893.0,135.4005,135.4992,135.3647,135.4095,8893.0
2019-08-07 15:10:00,150.92,151.12,150.9,151.0,5413.0,135.3736,135.553,135.3557,135.4454,5413.0
2019-08-07 15:15:00,151.09,151.23,150.81,151.2,7989.0,135.5261,135.6517,135.275,135.6248,7989.0
2019-08-07 15:20:00,151.21,151.41,151.2,151.23,6984.0,135.6338,135.8132,135.6248,135.6517,6984.0
2019-08-07 15:25:00,151.27,151.42,151.13,151.4,4746.0,135.6876,135.8221,135.562,135.8042,4746.0
2019-08-07 15:30:00,151.4,151.67,151.4,151.65,14163.0,135.8042,136.0464,135.8042,136.0284,14163.0
2019-08-07 15:35:00,151.62,152.04,151.59,152.01,23104.0,136.0015,136.3783,135.9746,136.3514,23104.0
2019-08-07 15:40:00,152.01,152.06,151.77,151.94,16014.0,136.3514,136.3962,136.1361,136.2886,16014.0
2019-08-07 15:45:00,151.89,152.06,151.63,151.63,16790.0,136.2437,136.3962,136.0105,136.0105,16790.0
2019-08-07 15:50:00,151.65,151.65,151.38,151.41,34332.0,136.0284,136.0284,135.7863,135.8132,34332.0
2019-08-07 15:55:00,151.43,152.06,151.42,151.92,81024.0,135.8311,136.3962,135.8221,136.2706,81024.0
2019-08-08 09:30:00,153.07,153.55,153.07,153.55,7127.0,137.3022,137.7327,137.3022,137.7327,7127.0
2019-08-08 09:35:00,153.53,154.16,153.2,153.36,3879.0,137.7148,138.2799,137.4188,137.5623,3879.0
2019-08-08 09:40:00,152.83,153.61,152.83,153.47,3600.0,137.0869,137.7865,137.0869,137.661,3600.0
2019-08-08 09:45:00,153.52,153.77,153.16,153.75,6772.0,137.7058,137.9301,137.3829,137.9121,6772.0
2019-08-08 09:50:00,153.75,154.18,153.25,154.17,5900.0,137.9121,138.2978,137.4636,138.2889,5900.0
2019-08-08 09:55:00,154.04,154.71,154.0,154.63,7300.0,138.1722,138.7732,138.1364,138.7015,7300.0
2019-08-08 10:00:00,154.41,154.52,153.97,154.39,11599.0,138.5041,138.6028,138.1095,138.4862,11599.0
2019-08-08 10:05:00,154.33,154.64,154.29,154.58,11295.0,138.4324,138.7104,138.3965,138.6566,11295.0
2019-08-08 10:10:00,154.58,154.81,154.38,154.81,6203.0,138.6566,138.8629,138.4772,138.8629,6203.0
2019-08-08 10:15:00,155.09,155.3,154.92,154.94,17035.0,139.1141,139.3024,138.9616,138.9795,17035.0
2019-08-08 10:20:00,155.0,155.38,154.98,155.31,15729.0,139.0334,139.3742,139.0154,139.3114,15729.0
2019-08-08 10:25:00,155.34,155.47,155.04,155.16,7360.0,139.3383,139.4549,139.0692,139.1769,7360.0
2019-08-08 10:30:00,155.18,155.42,155.18,155.34,9673.0,139.1948,139.4101,139.1948,139.3383,9673.0
2019-08-08 10:35:00,155.34,155.47,155.13,155.28,7775.0,139.3383,139.4549,139.15,139.2845,7775.0
2019-08-08 10:40:00,155.28,155.53,155.22,155.48,8240.0,139.2845,139.5088,139.2307,139.4639,8240.0
2019-08-08 10:45:00,155.48,155.79,155.38,155.7,23115.0,139.4639,139.742,139.3742,139.6612,23115.0
2019-08-08 10:50:00,155.65,155.94,155.64,155.91,13999.0,139.6164,139.8765,139.6074,139.8496,13999.0
2019-08-08 10:55:00,155.95,156.16,155.84,155.89,14470.0,139.8855,140.0739,139.7868,139.8317,14470.0
2019-08-08 11:00:00,155.89,156.01,155.83,155.91,15878.0,139.8317,139.9393,139.7779,139.8496,15878.0
2019-08-08 11:05:00,155.87,155.92,155.84,155.85,18197.0,139.8137,139.8586,139.7868,139.7958,18197.0
2019-08-08 11:10:00,155.86,155.87,155.22,155.34,11748.0,139.8048,139.8137,139.2307,139.3383,11748.0
2019-08-08 11:15:00,155.33,155.45,155.16,155.32,2971.0,139.3294,139.437,139.1769,139.3204,2971.0
2019-08-08 11:20:00,155.28,155.56,155.19,155.37,7408.0,139.2845,139.5357,139.2038,139.3652,7408.0
2019-08-08 11:25:00,155.38,155.38,155.03,155.24,3896.0,139.3742,139.3742,139.0603,139.2486,3896.0
2019-08-08 11:30:00,155.16,155.19,155.01,155.18,4009.0,139.1769,139.2038,139.0423,139.1948,4009.0
2019-08-08 11:35:00,155.12,155.22,154.99,155.11,13825.0,139.141,139.2307,139.0244,139.132,13825.0
2019-08-08 11:40:00,155.06,155.2,155.06,155.13,2995.0,139.0872,139.2128,139.0872,139.15,2995.0
2019-08-08 11:45:00,155.12,155.24,155.12,155.24,3316.0,139.141,139.2486,139.141,139.2486,3316.0
2019-08-08 11:50:00,155.15,155.33,155.15,155.22,8586.0,139.1679,139.3294,139.1679,139.2307,8586.0
2019-08-08 11:55:00,155.24,155.42,155.24,155.4,4425.0,139.2486,139.4101,139.2486,139.3921,4425.0
2019-08-08 12:00:00,155.4,155.61,155.23,155.25,10526.0,139.3921,139.5805,139.2397,139.2576,10526.0
2019-08-08 12:05:00,155.25,155.45,155.2,155.29,5177.0,139.2576,139.437,139.2128,139.2935,5177.0
2019-08-08 12:10:00,155.36,155.4,155.25,155.35,2668.0,139.3563,139.3921,139.2576,139.3473,2668.0
2019-08-08 12:15:00,155.33,155.56,155.33,155.56,2423.0,139.3294,139.5357,139.3294,139.5357,2423.0
2019-08-08 12:20:00,155.5,155.57,155.43,155.49,6420.0,139.4818,139.5446,139.4191,139.4729,6420.0
2019-08-08 12:25:00,155.52,155.52,155.36,155.4,3571.0,139.4998,139.4998,139.3563,139.3921,3571.0
2019-08-08 12:30:00,155.4,155.56,155.38,155.51,2015.0,139.3921,139.5357,139.3742,139.4908,2015.0
2019-08-08 12:35:00,155.58,155.61,155.46,155.51,5810.0,139.5536,139.5805,139.446,139.4908,5810.0
2019-08-08 12:40:00,155.54,155.62,155.46,155.52,2455.0,139.5177,139.5895,139.446,139.4998,2455.0
2019-08-08 12:45:00,155.56,155.56,155.47,155.53,4130.0,139.5357,139.5357,139.4549,139.5088,4130.0
2019-08-08 12:50:00,155.58,155.63,155.51,155.56,1000.0,139.5536,139.5985,139.4908,139.5357,1000.0
2019-08-08 12:55:00,155.56,155.78,155.51,155.71,2734.0,139.5357,139.733,139.4908,139.6702,2734.0
2019-08-08 13:00:00,155.76,155.87,155.73,155.81,2805.0,139.7151,139.8137,139.6882,139.7599,2805.0
2019-08-08 13:05:00,155.84,155.85,155.53,155.6,3880.0,139.7868,139.7958,139.5088,139.5715,3880.0
2019-08-08 13:10:00,155.59,155.64,155.52,155.53,4754.0,139.5626,139.6074,139.4998,139.5088,4754.0
2019-08-08 13:15:00,155.55,155.61,155.5,155.59,5595.0,139.5267,139.5805,139.4818,139.5626,5595.0
2019-08-08 13:20:00,155.55,155.61,155.47,155.52,3220.0,139.5267,139.5805,139.4549,139.4998,3220.0
2019-08-08 13:25:00,155.53,155.56,155.45,155.51,6609.0,139.5088,139.5357,139.437,139.4908,6609.0
2019-08-08 13:30:00,155.49,155.72,155.48,155.7,4072.0,139.4729,139.6792,139.4639,139.6612,4072.0
2019-08-08 13:35:00,155.7,155.78,155.65,155.73,9399.0,139.6612,139.733,139.6164,139.6882,9399.0
2019-08-08 13:40:00,155.72,155.86,155.69,155.71,3979.0,139.6792,139.8048,139.6523,139.6702,3979.0
2019-08-08 13:45:00,155.82,155.84,155.76,155.82,3058.0,139.7689,139.7868,139.7151,139.7689,3058.0
2019-08-08 13:50:00,155.78,155.89,155.75,155.89,2800.0,139.733,139.8317,139.7061,139.8317,2800.0
2019-08-08 13:55:00,155.91,155.98,155.82,155.82,5910.0,139.8496,139.9124,139.7689,139.7689,5910.0
2019-08-08 14:00:00,155.81,155.84,155.69,155.78,11355.0,139.7599,139.7868,139.6523,139.733,11355.0
2019-08-08 14:05:00,155.73,155.84,155.66,155.66,7857.0,139.6882,139.7868,139.6254,139.6254,7857.0
2019-08-08 14:10:00,155.64,155.83,155.57,155.83,2772.0,139.6074,139.7779,139.5446,139.7779,2772.0
2019-08-08 14:15:00,155.78,155.83,155.6,155.66,11089.0,139.733,139.7779,139.5715,139.6254,11089.0
2019-08-08 14:20:00,155.66,155.72,155.65,155.66,6497.0,139.6254,139.6792,139.6164,139.6254,6497.0
2019-08-08 14:25:00,155.66,155.79,155.66,155.7,13595.0,139.6254,139.742,139.6254,139.6612,13595.0
2019-08-08 14:30:00,155.7,155.93,155.7,155.84,9561.0,139.6612,139.8676,139.6612,139.7868,9561.0
2019-08-08 14:35:00,155.84,156.04,155.77,156.04,7350.0,139.7868,139.9662,139.724,139.9662,7350.0
2019-08-08 14:40:00,156.03,156.12,155.95,156.06,6621.0,139.9573,140.038,139.8855,139.9842,6621.0
2019-08-08 14:45:00,156.03,156.04,155.71,155.72,16139.0,139.9573,139.9662,139.6702,139.6792,16139.0
2019-08-08 14:50:00,155.72,156.03,155.71,155.95,14101.0,139.6792,139.9573,139.6702,139.8855,14101.0
2019-08-08 14:55:00,155.95,156.05,155.94,155.96,4739.0,139.8855,139.9752,139.8765,139.8945,4739.0
2019-08-08 15:00:00,155.98,156.09,155.98,156.09,4770.0,139.9124,140.0111,139.9124,140.0111,4770.0
2019-08-08 15:05:00,156.06,156.09,155.99,156.05,6745.0,139.9842,140.0111,139.9214,139.9752,6745.0
2019-08-08 15:10:00,156.04,156.09,155.96,156.0,12300.0,139.9662,140.0111,139.8945,139.9303,12300.0
2019-08-08 15:15:00,156.04,156.15,155.97,156.0,12352.0,139.9662,140.0649,139.9034,139.9303,12352.0
2019-08-08 15:20:00,156.0,156.19,155.99,156.1,7807.0,139.9303,140.1008,139.9214,140.02,7807.0
2019-08-08 15:25:00,156.1,156.21,156.07,156.1,11288.0,140.02,140.1187,139.9931,140.02,11288.0
2019-08-08 15:30:00,156.11,156.33,156.05,156.1,18345.0,140.029,140.2263,139.9752,140.02,18345.0
2019-08-08 15:35:00,156.12,156.34,156.11,156.22,14916.0,140.038,140.2353,140.029,140.1277,14916.0
2019-08-08 15:40:00,156.29,156.64,156.29,156.56,14724.0,140.1905,140.5044,140.1905,140.4327,14724.0
2019-08-08 15:45:00,156.58,156.64,156.48,156.5,23279.0,140.4506,140.5044,140.3609,140.3788,23279.0
2019-08-08 15:50:00,156.5,156.52,156.11,156.19,45115.0,140.3788,140.3968,140.029,140.1008,45115.0
2019-08-08 15:55:00,156.16,156.56,156.11,156.43,54276.0,140.0739,140.4327,140.029,140.316,54276.0
2019-08-09 09:30:00,154.35,154.99,153.76,154.2,8319.0,139.3253,139.903,138.7927,139.1899,8319.0
2019-08-09 09:35:00,154.11,154.75,153.86,154.13,10174.0,139.1086,139.6863,138.883,139.1267,10174.0
2019-08-09 09:40:00,153.94,154.29,153.83,153.84,4923.0,138.9552,139.2711,138.8559,138.8649,4923.0
2019-08-09 09:45:00,153.97,154.34,153.73,153.77,5739.0,138.9823,139.3162,138.7656,138.8017,5739.0
2019-08-09 09:50:00,153.65,154.13,153.65,154.03,2304.0,138.6934,139.1267,138.6934,139.0364,2304.0
2019-08-09 09:55:00,154.18,154.34,154.01,154.23,6250.0,139.1718,139.3162,139.0184,139.2169,6250.0
2019-08-09 10:00:00,154.33,154.37,154.13,154.32,9385.0,139.3072,139.3433,139.1267,139.2982,9385.0
2019-08-09 10:05:00,154.31,154.33,153.58,153.69,9657.0,139.2892,139.3072,138.6302,138.7295,9657.0
2019-08-09 10:10:00,153.65,153.99,153.65,153.87,74424.0,138.6934,139.0003,138.6934,138.892,74424.0
2019-08-09 10:15:00,153.94,154.05,153.43,153.5,4475.0,138.9552,139.0545,138.4948,138.558,4475.0
2019-08-09 10:20:00,153.32,153.4,152.92,152.98,5018.0,138.3955,138.4677,138.0345,138.0886,5018.0
2019-08-09 10:25:00,153.14,153.18,153.08,153.18,1329.0,138.233,138.2692,138.1789,138.2692,1329.0
2019-08-09 10:30:00,152.65,152.93,152.38,152.55,6000.0,137.7907,138.0435,137.547,137.7005,6000.0
2019-08-09 10:35:00,152.47,152.92,152.47,152.77,3100.0,137.6283,138.0345,137.6283,137.8991,3100.0
2019-08-09 10:40:00,152.78,152.95,152.59,152.94,6098.0,137.9081,138.0615,137.7366,138.0525,6098.0
2019-08-09 10:45:00,153.07,153.34,152.87,153.34,4476.0,138.1699,138.4136,137.9893,138.4136,4476.0
2019-08-09 10:50:00,153.3,153.71,153.25,153.54,23984.0,138.3775,138.7476,138.3323,138.5941,23984.0
2019-08-09 10:55:00,153.53,153.71,153.37,153.37,4681.0,138.5851,138.7476,138.4407,138.4407,4681.0
2019-08-09 11:00:00,153.44,153.44,153.06,153.19,4571.0,138.5038,138.5038,138.1608,138.2782,4571.0
2019-08-09 11:05:00,153.08,153.46,153.08,153.37,9454.0,138.1789,138.5219,138.1789,138.4407,9454.0
2019-08-09 11:10:00,153.33,153.63,153.32,153.61,5300.0,138.4046,138.6754,138.3955,138.6573,5300.0
2019-08-09 11:15:00,153.45,153.77,153.36,153.36,2636.0,138.5129,138.8017,138.4316,138.4316,2636.0
2019-08-09 11:20:00,153.32,153.45,153.28,153.29,1560.0,138.3955,138.5129,138.3594,138.3684,1560.0
2019-08-09 11:25:00,153.12,153.12,152.67,152.67,2744.0,138.215,138.215,137.8088,137.8088,2744.0
2019-08-09 11:30:00,152.72,152.92,152.68,152.79,3590.0,137.8539,138.0345,137.8178,137.9171,3590.0
2019-08-09 11:35:00,152.79,153.04,152.71,152.97,5200.0,137.9171,138.1428,137.8449,138.0796,5200.0
2019-08-09 11:40:00,152.9,153.19,152.9,152.97,7475.0,138.0164,138.2782,138.0164,138.0796,7475.0
2019-08-09 11:45:00,152.88,153.32,152.88,153.25,2149.0,137.9984,138.3955,137.9984,138.3323,2149.0
2019-08-09 11:50:00,153.25,153.25,152.99,152.99,816.0,138.3323,138.3323,138.0976,138.0976,816.0
2019-08-09 11:55:00,152.9,153.0,152.7,152.9,2802.0,138.0164,138.1067,137.8359,138.0164,2802.0
2019-08-09 12:00:00,152.97,153.25,152.92,153.25,2330.0,138.0796,138.3323,138.0345,138.3323,2330.0
2019-08-09 12:05:00,153.28,153.36,153.15,153.36,32841.0,138.3594,138.4316,138.2421,138.4316,32841.0
2019-08-09 12:10:00,153.37,153.5,153.36,153.44,3290.0,138.4407,138.558,138.4316,138.5038,3290.0
2019-08-09 12:15:00,153.32,153.36,153.13,153.18,2725.0,138.3955,138.4316,138.224,138.2692,2725.0
2019-08-09 12:20:00,153.14,153.42,153.14,153.21,9689.0,138.233,138.4858,138.233,138.2962,9689.0
2019-08-09 12:25:00,153.21,153.29,153.11,153.11,10131.0,138.2962,138.3684,138.206,138.206,10131.0
2019-08-09 12:30:00,153.16,153.16,153.01,153.09,4639.0,138.2511,138.2511,138.1157,138.1879,4639.0
2019-08-09 12:35:00,153.09,153.12,152.92,152.97,4650.0,138.1879,138.215,138.0345,138.0796,4650.0
2019-08-09 12:40:00,152.89,153.23,152.89,153.23,3837.0,138.0074,138.3143,138.0074,138.3143,3837.0
2019-08-09 12:45:00,153.09,153.27,153.04,153.23,4900.0,138.1879,138.3504,138.1428,138.3143,4900.0
2019-08-09 12:50:00,153.28,153.95,153.14,153.95,3632.0,138.3594,138.9642,138.233,138.9642,3632.0
2019-08-09 12:55:00,153.9,154.25,153.66,153.66,7769.0,138.9191,139.235,138.7024,138.7024,7769.0
2019-08-09 13:00:00,153.7,153.86,153.69,153.82,5189.0,138.7385,138.883,138.7295,138.8469,5189.0
2019-08-09 13:05:00,153.92,154.02,153.74,153.89,5740.0,138.9371,139.0274,138.7746,138.91,5740.0
2019-08-09 13:10:00,153.91,154.09,153.9,154.0,3908.0,138.9281,139.0906,138.9191,139.0093,3908.0
2019-08-09 13:15:00,153.97,154.2,153.94,154.19,1315.0,138.9823,139.1899,138.9552,139.1808,1315.0
2019-08-09 13:20:00,154.14,154.25,154.12,154.17,1342.0,139.1357,139.235,139.1177,139.1628,1342.0
2019-08-09 13:25:00,154.06,154.36,154.06,154.31,1714.0,139.0635,139.3343,139.0635,139.2892,1714.0
2019-08-09 13:30:00,154.15,154.28,154.11,154.11,4290.0,139.1447,139.2621,139.1086,139.1086,4290.0
2019-08-09 13:35:00,154.14,154.21,154.05,154.14,2644.0,139.1357,139.1989,139.0545,139.1357,2644.0
2019-08-09 13:40:00,154.19,154.3,154.11,154.12,2577.0,139.1808,139.2801,139.1086,139.1177,2577.0
2019-08-09 13:45:00,154.19,154.26,154.08,154.24,2119.0,139.1808,139.244,139.0815,139.226,2119.0
2019-08-09 13:50:00,154.2,154.49,154.13,154.19,8728.0,139.1899,139.4516,139.1267,139.1808,8728.0
2019-08-09 13:55:00,154.24,154.24,153.99,154.05,1300.0,139.226,139.226,139.0003,139.0545,1300.0
2019-08-09 14:00:00,153.97,154.05,153.9,153.97,3565.0,138.9823,139.0545,138.9191,138.9823,3565.0
2019-08-09 14:05:00,154.06,154.22,153.82,153.98,4900.0,139.0635,139.2079,138.8469,138.9913,4900.0
2019-08-09 14:10:00,153.98,153.98,153.84,153.84,1200.0,138.9913,138.9913,138.8649,138.8649,1200.0
2019-08-09 14:15:00,153.87,153.91,153.79,153.91,2079.0,138.892,138.9281,138.8198,138.9281,2079.0
2019-08-09 14:20:00,154.0,154.0,153.7,153.89,3100.0,139.0093,139.0093,138.7385,138.91,3100.0
2019-08-09 14:25:00,153.92,153.92,153.79,153.83,6340.0,138.9371,138.9371,138.8198,138.8559,6340.0
2019-08-09 14:30:00,153.84,154.08,153.84,153.98,3200.0,138.8649,139.0815,138.8649,138.9913,3200.0
2019-08-09 14:35:00,153.94,153.94,153.63,153.79,3800.0,138.9552,138.9552,138.6754,138.8198,3800.0
2019-08-09 14:40:00,153.8,153.87,153.72,153.72,2900.0,138.8288,138.892,138.7566,138.7566,2900.0
2019-08-09 14:45:00,153.75,153.78,153.66,153.68,3688.0,138.7837,138.8107,138.7024,138.7205,3688.0
2019-08-09 14:50:00,153.64,153.73,153.55,153.72,2700.0,138.6844,138.7656,138.6031,138.7566,2700.0
2019-08-09 14:55:00,153.76,153.86,153.71,153.77,4192.0,138.7927,138.883,138.7476,138.8017,4192.0
2019-08-09 15:00:00,153.81,154.19,153.69,154.19,14803.0,138.8378,139.1808,138.7295,139.1808,14803.0
2019-08-09 15:05:00,154.21,154.52,154.2,154.45,3969.0,139.1989,139.4787,139.1899,139.4155,3969.0
2019-08-09 15:10:00,154.45,154.45,154.3,154.31,1723.0,139.4155,139.4155,139.2801,139.2892,1723.0
2019-08-09 15:15:00,154.33,154.39,154.02,154.04,6102.0,139.3072,139.3614,139.0274,139.0454,6102.0
2019-08-09 15:20:00,154.04,154.13,153.99,154.05,5802.0,139.0454,139.1267,139.0003,139.0545,5802.0
2019-08-09 15:25:00,154.13,154.2,153.98,154.02,3910.0,139.1267,139.1899,138.9913,139.0274,3910.0
2019-08-09 15:30:00,154.02,154.23,153.99,154.14,4950.0,139.0274,139.2169,139.0003,139.1357,4950.0
2019-08-09 15:35:00,154.13,154.29,154.1,154.23,4629.0,139.1267,139.2711,139.0996,139.2169,4629.0
2019-08-09 15:40:00,154.18,154.21,154.08,154.14,4025.0,139.1718,139.1989,139.0815,139.1357,4025.0
2019-08-09 15:45:00,154.1,154.13,153.88,153.97,14304.0,139.0996,139.1267,138.901,138.9823,14304.0
2019-08-09 15:50:00,153.94,154.02,153.49,153.5,11439.0,138.9552,139.0274,138.549,138.558,11439.0
2019-08-09 15:55:00,153.5,153.65,153.24,153.53,67278.0,138.558,138.6934,138.3233,138.5851,67278.0
2019-08-12 09:30:00,152.48,152.73,151.46,152.72,32029.0,137.6373,137.863,136.7166,137.8539,32029.0
2019-08-12 09:35:00,152.79,152.79,152.5,152.61,1600.0,137.9171,137.9171,137.6553,137.7546,1600.0
2019-08-12 09:40:00,152.62,153.01,152.44,152.72,4707.0,137.7637,138.1157,137.6012,137.8539,4707.0
2019-08-12 09:45:00,152.62,152.77,152.48,152.62,3522.0,137.7637,137.8991,137.6373,137.7637,3522.0
2019-08-12 09:50:00,152.49,152.49,151.96,152.02,2596.0,137.6463,137.6463,137.1679,137.2221,2596.0
2019-08-12 09:55:00,152.12,152.28,151.88,152.05,4651.0,137.3123,137.4568,137.0957,137.2492,4651.0
2019-08-12 10:00:00,152.03,152.5,152.0,152.21,5661.0,137.2311,137.6553,137.204,137.3936,5661.0
2019-08-12 10:05:00,152.15,152.15,151.69,151.71,6007.0,137.3394,137.3394,136.9242,136.9422,6007.0
2019-08-12 10:10:00,151.69,152.08,151.67,152.04,6407.0,136.9242,137.2762,136.9061,137.2401,6407.0
2019-08-12 10:15:00,152.16,152.42,151.92,152.05,19859.0,137.3484,137.5831,137.1318,137.2492,19859.0
2019-08-12 10:20:00,152.05,152.25,151.93,152.21,4261.0,137.2492,137.4297,137.1408,137.3936,4261.0
2019-08-12 10:25:00,152.27,152.36,151.94,151.94,3304.0,137.4477,137.529,137.1499,137.1499,3304.0
2019-08-12 10:30:00,151.96,152.31,151.96,152.2,3966.0,137.1679,137.4838,137.1679,137.3845,3966.0
2019-08-12 10:35:00,152.1,152.15,151.95,152.09,3508.0,137.2943,137.3394,137.1589,137.2853,3508.0
2019-08-12 10:40:00,152.15,152.26,151.54,151.61,9582.0,137.3394,137.4387,136.7888,136.852,9582.0
2019-08-12 10:45:00,151.52,151.64,151.48,151.49,8608.0,136.7707,136.8791,136.7346,136.7437,8608.0
2019-08-12 10:50:00,151.5,151.5,151.3,151.47,9235.0,136.7527,136.7527,136.5722,136.7256,9235.0
2019-08-12 10:55:00,151.49,151.49,151.27,151.29,10531.0,136.7437,136.7437,136.5451,136.5631,10531.0
2019-08-12 11:00:00,151.29,151.43,151.08,151.21,7201.0,136.5631,136.6895,136.3736,136.4909,7201.0
2019-08-12 11:05:00,151.16,151.21,150.89,150.94,4385.0,136.4458,136.4909,136.2021,136.2472,4385.0
2019-08-12 11:10:00,150.74,150.74,150.39,150.53,5558.0,136.0667,136.0667,135.7507,135.8771,5558.0
2019-08-12 11:15:00,150.58,150.85,150.54,150.69,6108.0,135.9222,136.166,135.8861,136.0215,6108.0
2019-08-12 11:20:00,150.69,150.98,150.63,150.98,7644.0,136.0215,136.2833,135.9674,136.2833,7644.0
2019-08-12 11:25:00,151.06,151.1,150.7,151.02,5230.0,136.3555,136.3916,136.0306,136.3194,5230.0
2019-08-12 11:30:00,151.04,151.06,150.59,150.63,3309.0,136.3375,136.3555,135.9313,135.9674,3309.0
2019-08-12 11:35:00,150.67,150.82,150.56,150.74,12828.0,136.0035,136.1389,135.9042,136.0667,12828.0
2019-08-12 11:40:00,150.71,150.87,150.6,150.87,12255.0,136.0396,136.184,135.9403,136.184,12255.0
2019-08-12 11:45:00,150.91,151.27,150.91,151.01,11982.0,136.2201,136.5451,136.2201,136.3104,11982.0
2019-08-12 11:50:00,150.97,150.98,150.82,150.98,4519.0,136.2743,136.2833,136.1389,136.2833,4519.0
2019-08-12 11:55:00,151.01,151.07,150.87,150.95,8375.0,136.3104,136.3645,136.184,136.2562,8375.0
2019-08-12 12:00:00,150.91,150.91,150.39,150.39,8958.0,136.2201,136.2201,135.7507,135.7507,8958.0
2019-08-12 12:05:00,150.4,150.52,150.3,150.51,8427.0,135.7598,135.8681,135.6695,135.8591,8427.0
2019-08-12 12:10:00,150.52,150.52,150.14,150.14,8233.0,135.8681,135.8681,135.5251,135.5251,8233.0
2019-08-12 12:15:00,150.16,150.16,149.91,150.1,12851.0,135.5431,135.5431,135.3175,135.489,12851.0
2019-08-12 12:20:00,150.11,150.73,150.1,150.62,11394.0,135.498,136.0576,135.489,135.9583,11394.0
2019-08-12 12:25:00,150.5,150.93,150.4,150.84,45665.0,135.85,136.2382,135.7598,136.1569,45665.0
2019-08-12 12:30:00,150.87,151.03,150.73,150.92,18142.0,136.184,136.3284,136.0576,136.2291,18142.0
2019-08-12 12:35:00,150.9,151.17,150.9,151.11,9052.0,136.2111,136.4548,136.2111,136.4007,9052.0
2019-08-12 12:40:00,151.11,151.11,150.81,150.87,6360.0,136.4007,136.4007,136.1299,136.184,6360.0
2019-08-12 12:45:00,150.78,150.78,150.57,150.58,1145.0,136.1028,136.1028,135.9132,135.9222,1145.0
2019-08-12 12:50:00,150.6,150.67,150.45,150.48,1598.0,135.9403,136.0035,135.8049,135.832,1598.0
2019-08-12 12:55:00,150.43,150.67,150.42,150.54,3941.0,135.7868,136.0035,135.7778,135.8861,3941.0
2019-08-12 13:00:00,150.51,150.62,150.51,150.54,3266.0,135.8591,135.9583,135.8591,135.8861,3266.0
2019-08-12 13:05:00,150.47,150.61,150.41,150.54,2648.0,135.823,135.9493,135.7688,135.8861,2648.0
2019-08-12 13:10:00,150.59,150.64,150.49,150.61,6841.0,135.9313,135.9764,135.841,135.9493,6841.0
2019-08-12 13:15:00,150.64,150.67,150.26,150.38,6702.0,135.9764,136.0035,135.6334,135.7417,6702.0
2019-08-12 13:20:00,150.51,150.57,150.46,150.46,1277.0,135.8591,135.9132,135.8139,135.8139,1277.0
2019-08-12 13:25:00,150.4,150.54,150.4,150.48,1645.0,135.7598,135.8861,135.7598,135.832,1645.0
2019-08-12 13:30:00,150.51,150.56,150.38,150.5,1600.0,135.8591,135.9042,135.7417,135.85,1600.0
2019-08-12 13:35:00,150.5,150.56,150.34,150.34,3176.0,135.85,135.9042,135.7056,135.7056,3176.0
2019-08-12 13:40:00,150.38,150.43,150.08,150.09,2900.0,135.7417,135.7868,135.4709,135.4799,2900.0
2019-08-12 13:45:00,150.13,150.14,149.9,150.13,6694.0,135.516,135.5251,135.3084,135.516,6694.0
2019-08-12 13:50:00,150.08,150.21,150.02,150.19,4580.0,135.4709,135.5883,135.4168,135.5702,4580.0
2019-08-12 13:55:00,150.23,150.23,150.07,150.17,2122.0,135.6063,135.6063,135.4619,135.5522,2122.0
2019-08-12 14:00:00,150.12,150.31,150.11,150.27,3023.0,135.507,135.6785,135.498,135.6424,3023.0
2019-08-12 14:05:00,150.3,150.34,150.24,150.3,2000.0,135.6695,135.7056,135.6153,135.6695,2000.0
2019-08-12 14:10:00,150.32,150.48,150.25,150.4,4882.0,135.6876,135.832,135.6244,135.7598,4882.0
2019-08-12 14:15:00,150.37,150.39,150.25,150.27,2427.0,135.7327,135.7507,135.6244,135.6424,2427.0
2019-08-12 14:20:00,150.23,150.27,150.17,150.2,4406.0,135.6063,135.6424,135.5522,135.5792,4406.0
2019-08-12 14:25:00,150.19,150.19,149.99,149.99,2595.0,135.5702,135.5702,135.3897,135.3897,2595.0
2019-08-12 14:30:00,150.03,150.08,149.89,149.99,6188.0,135.4258,135.4709,135.2994,135.3897,6188.0
2019-08-12 14:35:00,149.97,150.01,149.89,149.93,4210.0,135.3716,135.4077,135.2994,135.3355,4210.0
2019-08-12 14:40:00,149.89,149.89,149.5,149.51,13300.0,135.2994,135.2994,134.9474,134.9564,13300.0
2019-08-12 14:45:00,149.58,149.65,149.48,149.48,3360.0,135.0196,135.0828,134.9293,134.9293,3360.0
2019-08-12 14:50:00,149.65,149.81,149.56,149.67,9362.0,135.0828,135.2272,135.0015,135.1008,9362.0
2019-08-12 14:55:00,149.72,149.89,149.64,149.84,8774.0,135.146,135.2994,135.0737,135.2543,8774.0
2019-08-12 15:00:00,149.86,150.23,149.85,150.14,8663.0,135.2723,135.6063,135.2633,135.5251,8663.0
2019-08-12 15:05:00,150.15,150.28,150.09,150.16,5400.0,135.5341,135.6514,135.4799,135.5431,5400.0
2019-08-12 15:10:00,150.15,150.15,150.13,150.13,701.0,135.5341,135.5341,135.516,135.516,701.0
2019-08-12 15:15:00,150.15,150.22,150.14,150.2,1101.0,135.5341,135.5973,135.5251,135.5792,1101.0
2019-08-12 15:20:00,150.19,150.2,150.0,150.0,500.0,135.5702,135.5792,135.3987,135.3987,500.0
2019-08-12 15:25:00,150.06,150.19,150.0,150.19,2868.0,135.4529,135.5702,135.3987,135.5702,2868.0
2019-08-12 15:30:00,150.18,150.18,149.97,149.99,4938.0,135.5612,135.5612,135.3716,135.3897,4938.0
2019-08-12 15:35:00,150.07,150.07,149.94,150.05,900.0,135.4619,135.4619,135.3445,135.4438,900.0
2019-08-12 15:40:00,150.06,150.07,149.98,150.02,3000.0,135.4529,135.4619,135.3806,135.4168,3000.0
2019-08-12 15:45:00,149.99,150.05,149.87,149.98,1000.0,135.3897,135.4438,135.2814,135.3806,1000.0
2019-08-12 15:50:00,150.0,150.04,149.81,149.88,2422.0,135.3987,135.4348,135.2272,135.2904,2422.0
2019-08-12 15:55:00,149.81,149.93,149.73,149.9,9365.0,135.2272,135.3355,135.155,135.3084,9365.0
2019-08-13 09:30:00,149.48,149.79,149.19,149.7,13845.0,134.9293,135.2091,134.6675,135.1279,13845.0
2019-08-13 09:35:00,149.73,151.12,149.73,151.04,5229.0,135.155,136.4097,135.155,136.3375,5229.0
2019-08-13 09:40:00,150.84,151.65,150.76,151.65,7836.0,136.1569,136.8881,136.0847,136.8881,7836.0
2019-08-13 09:45:00,151.65,153.53,151.65,153.53,14441.0,136.8881,138.5851,136.8881,138.5851,14441.0
2019-08-13 09:50:00,153.58,154.05,152.61,153.83,11687.0,138.6302,139.0545,137.7546,138.8559,11687.0
2019-08-13 09:55:00,153.67,154.57,153.67,154.55,23186.0,138.7115,139.5238,138.7115,139.5058,23186.0
2019-08-13 10:00:00,154.54,154.64,154.29,154.32,15548.0,139.4968,139.587,139.2711,139.2982,15548.0
2019-08-13 10:05:00,154.46,154.66,154.13,154.61,10426.0,139.4246,139.6051,139.1267,139.56,10426.0
2019-08-13 10:10:00,154.48,154.86,154.28,154.86,5642.0,139.4426,139.7856,139.2621,139.7856,5642.0
2019-08-13 10:15:00,154.69,155.31,154.69,155.31,7562.0,139.6322,140.1918,139.6322,140.1918,7562.0
2019-08-13 10:20:00,155.34,155.52,154.96,155.16,4227.0,140.2189,140.3814,139.8759,140.0564,4227.0
2019-08-13 10:25:00,155.1,155.92,155.1,155.36,8849.0,140.0023,140.7424,140.0023,140.2369,8849.0
2019-08-13 10:30:00,155.36,155.5,155.01,155.01,4201.0,140.2369,140.3633,139.921,139.921,4201.0
2019-08-13 10:35:00,155.01,155.28,155.01,155.17,9039.0,139.921,140.1647,139.921,140.0654,9039.0
2019-08-13 10:40:00,154.99,154.99,154.58,154.92,9732.0,139.903,139.903,139.5329,139.8398,9732.0
2019-08-13 10:45:00,154.91,155.09,154.78,154.81,7019.0,139.8308,139.9932,139.7134,139.7405,7019.0
2019-08-13 10:50:00,154.76,154.88,154.66,154.87,4304.0,139.6954,139.8037,139.6051,139.7946,4304.0
2019-08-13 10:55:00,154.83,154.86,154.47,154.69,9030.0,139.7585,139.7856,139.4336,139.6322,9030.0
2019-08-13 11:00:00,154.65,154.77,154.21,154.4,6245.0,139.5961,139.7044,139.1989,139.3704,6245.0
2019-08-13 11:05:00,154.34,154.55,154.32,154.48,3148.0,139.3162,139.5058,139.2982,139.4426,3148.0
2019-08-13 11:10:00,154.5,154.63,154.4,154.45,4382.0,139.4607,139.578,139.3704,139.4155,4382.0
2019-08-13 11:15:00,154.48,154.59,153.53,153.57,5918.0,139.4426,139.5419,138.5851,138.6212,5918.0
2019-08-13 11:20:00,153.59,153.77,153.42,153.42,12937.0,138.6392,138.8017,138.4858,138.4858,12937.0
2019-08-13 11:25:00,153.36,153.61,153.28,153.43,11074.0,138.4316,138.6573,138.3594,138.4948,11074.0
2019-08-13 11:30:00,153.37,153.41,153.08,153.21,13437.0,138.4407,138.4768,138.1789,138.2962,13437.0
2019-08-13 11:35:00,153.1,153.55,153.08,153.43,3550.0,138.1969,138.6031,138.1789,138.4948,3550.0
2019-08-13 11:40:00,153.38,153.69,153.34,153.53,3250.0,138.4497,138.7295,138.4136,138.5851,3250.0
2019-08-13 11:45:00,153.49,153.72,153.37,153.62,6343.0,138.549,138.7566,138.4407,138.6663,6343.0
2019-08-13 11:50:00,153.63,153.7,153.5,153.7,2383.0,138.6754,138.7385,138.558,138.7385,2383.0
2019-08-13 11:55:00,153.74,153.84,153.73,153.83,1700.0,138.7746,138.8649,138.7656,138.8559,1700.0
2019-08-13 12:00:00,153.88,154.06,153.8,154.0,5382.0,138.901,139.0635,138.8288,139.0093,5382.0
2019-08-13 12:05:00,153.9,154.14,153.9,154.04,11573.0,138.9191,139.1357,138.9191,139.0454,11573.0
2019-08-13 12:10:00,154.1,154.26,153.99,154.26,11912.0,139.0996,139.244,139.0003,139.244,11912.0
2019-08-13 12:15:00,154.26,154.35,154.24,154.24,1109.0,139.244,139.3253,139.226,139.226,1109.0
2019-08-13 12:20:00,154.17,154.27,154.12,154.15,3750.0,139.1628,139.2531,139.1177,139.1447,3750.0
2019-08-13 12:25:00,154.13,154.13,153.81,153.81,28906.0,139.1267,139.1267,138.8378,138.8378,28906.0
2019-08-13 12:30:00,153.81,153.82,153.25,153.31,21189.0,138.8378,138.8469,138.3323,138.3865,21189.0
2019-08-13 12:35:00,153.39,153.51,153.26,153.3,5608.0,138.4587,138.567,138.3414,138.3775,5608.0
2019-08-13 12:40:00,153.36,153.4,153.21,153.21,1038.0,138.4316,138.4677,138.2962,138.2962,1038.0
2019-08-13 12:45:00,153.25,153.42,153.25,153.42,7286.0,138.3323,138.4858,138.3323,138.4858,7286.0
2019-08-13 12:50:00,153.43,153.6,153.4,153.4,1400.0,138.4948,138.6483,138.4677,138.4677,1400.0
2019-08-13 12:55:00,153.41,153.41,153.08,153.33,2305.0,138.4768,138.4768,138.1789,138.4046,2305.0
2019-08-13 13:00:00,153.32,153.44,153.21,153.44,2300.0,138.3955,138.5038,138.2962,138.5038,2300.0
2019-08-13 13:05:00,153.29,153.36,153.15,153.15,12620.0,138.3684,138.4316,138.2421,138.2421,12620.0
2019-08-13 13:10:00,153.33,153.35,153.24,153.35,1701.0,138.4046,138.4226,138.3233,138.4226,1701.0
2019-08-13 13:15:00,153.4,153.4,152.74,153.04,9126.0,138.4677,138.4677,137.872,138.1428,9126.0
2019-08-13 13:20:00,152.84,152.94,152.79,152.93,800.0,137.9623,138.0525,137.9171,138.0435,800.0
2019-08-13 13:25:00,152.99,153.0,152.87,152.87,12600.0,138.0976,138.1067,137.9893,137.9893,12600.0
2019-08-13 13:30:00,152.98,153.03,152.81,152.9,9462.0,138.0886,138.1338,137.9352,138.0164,9462.0
2019-08-13 13:35:00,152.97,153.04,152.7,152.7,2861.0,138.0796,138.1428,137.8359,137.8359,2861.0
2019-08-13 13:40:00,152.82,152.82,152.58,152.58,1218.0,137.9442,137.9442,137.7276,137.7276,1218.0
2019-08-13 13:45:00,152.78,152.89,152.65,152.65,3089.0,137.9081,138.0074,137.7907,137.7907,3089.0
2019-08-13 13:50:00,152.58,152.66,152.46,152.5,3435.0,137.7276,137.7998,137.6192,137.6553,3435.0
2019-08-13 13:55:00,152.45,152.45,152.26,152.26,3218.0,137.6102,137.6102,137.4387,137.4387,3218.0
2019-08-13 14:00:00,152.37,152.45,152.31,152.45,3276.0,137.538,137.6102,137.4838,137.6102,3276.0
2019-08-13 14:05:00,152.41,152.66,152.23,152.66,35400.0,137.5741,137.7998,137.4116,137.7998,35400.0
2019-08-13 14:10:00,152.78,152.78,152.51,152.6,6914.0,137.9081,137.9081,137.6644,137.7456,6914.0
2019-08-13 14:15:00,152.62,152.79,152.62,152.65,2410.0,137.7637,137.9171,137.7637,137.7907,2410.0
2019-08-13 14:20:00,152.75,152.94,152.75,152.92,15145.0,137.881,138.0525,137.881,138.0345,15145.0
2019-08-13 14:25:00,152.88,153.09,152.86,153.09,2601.0,137.9984,138.1879,137.9803,138.1879,2601.0
2019-08-13 14:30:00,153.02,153.16,153.0,153.16,1000.0,138.1247,138.2511,138.1067,138.2511,1000.0
2019-08-13 14:35:00,153.04,153.28,152.99,153.28,4237.0,138.1428,138.3594,138.0976,138.3594,4237.0
2019-08-13 14:40:00,153.23,153.44,153.13,153.44,10917.0,138.3143,138.5038,138.224,138.5038,10917.0
2019-08-13 14:45:00,153.39,153.39,153.25,153.31,7605.0,138.4587,138.4587,138.3323,138.3865,7605.0
2019-08-13 14:50:00,153.29,153.48,153.26,153.33,2445.0,138.3684,138.54,138.3414,138.4046,2445.0
2019-08-13 14:55:00,153.33,153.35,153.24,153.34,3550.0,138.4046,138.4226,138.3233,138.4136,3550.0
2019-08-13 15:00:00,153.32,153.35,153.15,153.2,5796.0,138.3955,138.4226,138.2421,138.2872,5796.0
2019-08-13 15:05:00,153.25,153.3,153.05,153.12,5450.0,138.3323,138.3775,138.1518,138.215,5450.0
2019-08-13 15:10:00,153.08,153.09,152.75,152.78,1840.0,138.1789,138.1879,137.881,137.9081,1840.0
2019-08-13 15:15:00,152.85,153.14,152.84,153.03,9026.0,137.9713,138.233,137.9623,138.1338,9026.0
2019-08-13 15:20:00,153.03,153.06,152.93,152.93,1700.0,138.1338,138.1608,138.0435,138.0435,1700.0
2019-08-13 15:25:00,152.92,152.97,152.81,152.88,13544.0,138.0345,138.0796,137.9352,137.9984,13544.0
2019-08-13 15:30:00,152.85,152.85,152.5,152.51,15158.0,137.9713,137.9713,137.6553,137.6644,15158.0
2019-08-13 15:35:00,152.53,152.71,152.51,152.7,13029.0,137.6824,137.8449,137.6644,137.8359,13029.0
2019-08-13 15:40:00,152.69,152.69,152.51,152.61,8810.0,137.8269,137.8269,137.6644,137.7546,8810.0
2019-08-13 15:45:00,152.61,152.67,152.55,152.65,11514.0,137.7546,137.8088,137.7005,137.7907,11514.0
2019-08-13 15:50:00,152.68,153.13,152.62,153.13,23889.0,137.8178,138.224,137.7637,138.224,23889.0
2019-08-13 15:55:00,153.06,153.13,152.88,153.07,52028.0,138.1608,138.224,137.9984,138.1699,52028.0
2019-08-14 09:30:00,150.0,150.39,149.55,149.91,24376.0,135.3987,135.7507,134.9925,135.3175,24376.0
2019-08-14 09:35:00,149.95,150.24,149.64,149.93,8318.0,135.3536,135.6153,135.0737,135.3355,8318.0
2019-08-14 09:40:00,150.1,150.45,149.84,150.26,7132.0,135.489,135.8049,135.2543,135.6334,7132.0
2019-08-14 09:45:00,150.42,150.42,149.71,149.83,17870.0,135.7778,135.7778,135.1369,135.2453,17870.0
2019-08-14 09:50:00,149.78,150.3,149.57,150.05,5134.0,135.2001,135.6695,135.0106,135.4438,5134.0
2019-08-14 09:55:00,150.1,150.52,149.91,150.46,3206.0,135.489,135.8681,135.3175,135.8139,3206.0
2019-08-14 10:00:00,150.33,150.38,149.59,149.61,5407.0,135.6966,135.7417,135.0286,135.0467,5407.0
2019-08-14 10:05:00,149.7,149.88,149.52,149.87,6087.0,135.1279,135.2904,134.9654,135.2814,6087.0
2019-08-14 10:10:00,149.78,149.78,149.38,149.68,10123.0,135.2001,135.2001,134.8391,135.1099,10123.0
2019-08-14 10:15:00,149.8,149.91,149.5,149.5,6283.0,135.2182,135.3175,134.9474,134.9474,6283.0
2019-08-14 10:20:00,149.48,149.56,149.29,149.31,5712.0,134.9293,135.0015,134.7578,134.7759,5712.0
2019-08-14 10:25:00,149.1,149.56,149.04,149.46,14710.0,134.5863,135.0015,134.5322,134.9113,14710.0
2019-08-14 10:30:00,149.55,149.61,149.01,149.08,4956.0,134.9925,135.0467,134.5051,134.5683,4956.0
2019-08-14 10:35:00,149.11,149.14,148.74,149.14,5945.0,134.5953,134.6224,134.2614,134.6224,5945.0
2019-08-14 10:40:00,149.08,149.34,148.93,149.27,5482.0,134.5683,134.8029,134.4329,134.7398,5482.0
2019-08-14 10:45:00,149.25,149.32,148.98,148.98,8389.0,134.7217,134.7849,134.478,134.478,8389.0
2019-08-14 10:50:00,149.05,149.08,148.74,148.76,4533.0,134.5412,134.5683,134.2614,134.2794,4533.0
2019-08-14 10:55:00,148.76,148.83,148.41,148.41,3110.0,134.2794,134.3426,133.9635,133.9635,3110.0
2019-08-14 11:00:00,148.37,148.43,148.01,148.19,7626.0,133.9274,133.9815,133.6024,133.7649,7626.0
2019-08-14 11:05:00,148.14,148.47,148.07,148.43,2701.0,133.7198,134.0176,133.6566,133.9815,2701.0
2019-08-14 11:10:00,148.25,148.3,148.09,148.09,4801.0,133.8191,133.8642,133.6746,133.6746,4801.0
2019-08-14 11:15:00,148.0,148.48,148.0,148.41,25806.0,133.5934,134.0267,133.5934,133.9635,25806.0
2019-08-14 11:20:00,148.46,148.59,148.4,148.52,3099.0,134.0086,134.126,133.9544,134.0628,3099.0
2019-08-14 11:25:00,148.56,148.86,148.48,148.6,6478.0,134.0989,134.3697,134.0267,134.135,6478.0
2019-08-14 11:30:00,148.61,148.89,148.57,148.8,3248.0,134.144,134.3968,134.1079,134.3155,3248.0
2019-08-14 11:35:00,148.9,148.9,148.39,148.51,3791.0,134.4058,134.4058,133.9454,134.0537,3791.0
2019-08-14 11:40:00,148.48,148.48,148.14,148.14,1501.0,134.0267,134.0267,133.7198,133.7198,1501.0
2019-08-14 11:45:00,148.09,148.13,147.92,148.13,3697.0,133.6746,133.7107,133.5212,133.7107,3697.0
2019-08-14 11:50:00,148.2,148.26,147.87,147.88,2698.0,133.7739,133.8281,133.476,133.4851,2698.0
2019-08-14 11:55:00,147.92,147.92,147.57,147.89,3876.0,133.5212,133.5212,133.2052,133.4941,3876.0
2019-08-14 12:00:00,147.82,147.82,147.5,147.54,2594.0,133.4309,133.4309,133.1421,133.1782,2594.0
2019-08-14 12:05:00,147.54,147.67,147.41,147.49,16556.0,133.1782,133.2955,133.0608,133.133,16556.0
2019-08-14 12:10:00,147.5,147.77,147.38,147.74,6347.0,133.1421,133.3858,133.0337,133.3587,6347.0
2019-08-14 12:15:00,147.62,147.76,147.62,147.69,3752.0,133.2504,133.3767,133.2504,133.3136,3752.0
2019-08-14 12:20:00,147.71,147.71,147.37,147.57,1400.0,133.3316,133.3316,133.0247,133.2052,1400.0
2019-08-14 12:25:00,147.45,147.5,147.32,147.44,3312.0,133.0969,133.1421,132.9796,133.0879,3312.0
2019-08-14 12:30:00,147.5,147.86,147.47,147.82,16122.0,133.1421,133.467,133.115,133.4309,16122.0
2019-08-14 12:35:00,147.86,148.01,147.78,147.78,7397.0,133.467,133.6024,133.3948,133.3948,7397.0
2019-08-14 12:40:00,147.84,147.84,147.57,147.64,9337.0,133.449,133.449,133.2052,133.2684,9337.0
2019-08-14 12:45:00,147.56,147.57,147.27,147.32,9767.0,133.1962,133.2052,132.9344,132.9796,9767.0
2019-08-14 12:50:00,147.28,147.37,147.21,147.28,2100.0,132.9435,133.0247,132.8803,132.9435,2100.0
2019-08-14 12:55:00,147.24,147.33,147.07,147.12,6693.0,132.9074,132.9886,132.7539,132.799,6693.0
2019-08-14 13:00:00,147.05,147.43,146.92,147.22,9088.0,132.7359,133.0789,132.6185,132.8893,9088.0
2019-08-14 13:05:00,147.18,147.37,147.0,147.29,7531.0,132.8532,133.0247,132.6907,132.9525,7531.0
2019-08-14 13:10:00,147.26,147.48,147.19,147.43,5471.0,132.9254,133.124,132.8622,133.0789,5471.0
2019-08-14 13:15:00,147.48,147.63,147.17,147.21,5577.0,133.124,133.2594,132.8442,132.8803,5577.0
2019-08-14 13:20:00,147.18,147.67,147.15,147.67,6421.0,132.8532,133.2955,132.8261,133.2955,6421.0
2019-08-14 13:25:00,147.74,148.33,147.74,148.09,10305.0,133.3587,133.8913,133.3587,133.6746,10305.0
2019-08-14 13:30:00,147.98,148.13,147.98,147.99,2385.0,133.5753,133.7107,133.5753,133.5844,2385.0
2019-08-14 13:35:00,148.08,148.19,147.88,148.09,4854.0,133.6656,133.7649,133.4851,133.6746,4854.0
2019-08-14 13:40:00,148.04,148.49,148.04,148.42,8070.0,133.6295,134.0357,133.6295,133.9725,8070.0
2019-08-14 13:45:00,148.36,148.4,148.07,148.14,2864.0,133.9183,133.9544,133.6566,133.7198,2864.0
2019-08-14 13:50:00,148.06,148.14,148.0,148.05,1000.0,133.6475,133.7198,133.5934,133.6385,1000.0
2019-08-14 13:55:00,147.91,148.03,147.77,147.93,3614.0,133.5121,133.6205,133.3858,133.5302,3614.0
2019-08-14 14:00:00,147.9,147.9,147.49,147.51,2209.0,133.5031,133.5031,133.133,133.1511,2209.0
2019-08-14 14:05:00,147.52,147.66,147.45,147.58,13136.0,133.1601,133.2865,133.0969,133.2143,13136.0
2019-08-14 14:10:00,147.54,148.0,147.52,147.85,11498.0,133.1782,133.5934,133.1601,133.458,11498.0
2019-08-14 14:15:00,147.84,148.08,147.83,147.99,6107.0,133.449,133.6656,133.4399,133.5844,6107.0
2019-08-14 14:20:00,147.99,148.0,147.65,147.65,5184.0,133.5844,133.5934,133.2775,133.2775,5184.0
2019-08-14 14:25:00,147.72,147.76,147.58,147.58,5526.0,133.3406,133.3767,133.2143,133.2143,5526.0
2019-08-14 14:30:00,147.63,147.65,147.36,147.43,8845.0,133.2594,133.2775,133.0157,133.0789,8845.0
2019-08-14 14:35:00,147.5,147.5,147.11,147.11,6895.0,133.1421,133.1421,132.79,132.79,6895.0
2019-08-14 14:40:00,147.1,147.1,146.87,147.04,5931.0,132.781,132.781,132.5734,132.7268,5931.0
2019-08-14 14:45:00,147.03,147.17,146.81,147.02,3472.0,132.7178,132.8442,132.5192,132.7088,3472.0
2019-08-14 14:50:00,146.99,147.24,146.98,147.1,6208.0,132.6817,132.9074,132.6727,132.781,6208.0
2019-08-14 14:55:00,147.1,147.2,147.0,147.04,4154.0,132.781,132.8713,132.6907,132.7268,4154.0
2019-08-14 15:00:00,147.03,147.88,146.93,147.88,6038.0,132.7178,133.4851,132.6275,133.4851,6038.0
2019-08-14 15:05:00,147.74,147.88,147.41,147.5,3326.0,133.3587,133.4851,133.0608,133.1421,3326.0
2019-08-14 15:10:00,147.53,147.55,147.26,147.33,3465.0,133.1691,133.1872,132.9254,132.9886,3465.0
2019-08-14 15:15:00,147.24,147.24,146.96,147.02,5500.0,132.9074,132.9074,132.6546,132.7088,5500.0
2019-08-14 15:20:00,146.94,146.94,146.62,146.63,4667.0,132.6366,132.6366,132.3477,132.3567,4667.0
2019-08-14 15:25:00,146.68,147.78,146.68,147.4,7304.0,132.4019,133.3948,132.4019,133.0518,7304.0
2019-08-14 15:30:00,147.3,147.3,146.77,147.11,5851.0,132.9615,132.9615,132.4831,132.79,5851.0
2019-08-14 15:35:00,147.11,147.15,146.81,147.08,5854.0,132.79,132.8261,132.5192,132.7629,5854.0
2019-08-14 15:40:00,147.05,147.2,146.73,146.91,8386.0,132.7359,132.8713,132.447,132.6095,8386.0
2019-08-14 15:45:00,146.9,147.18,146.74,146.74,8017.0,132.6005,132.8532,132.456,132.456,8017.0
2019-08-14 15:50:00,146.78,147.29,146.71,147.29,17656.0,132.4921,132.9525,132.429,132.9525,17656.0
2019-08-14 15:55:00,147.25,147.25,146.78,146.87,54153.0,132.9164,132.9164,132.4921,132.5734,54153.0
2019-08-15 09:30:00,147.34,147.34,146.39,147.08,8505.0,132.9976,132.9976,132.1401,132.7629,8505.0
2019-08-15 09:35:00,146.9,147.0,145.99,146.39,7183.0,132.6005,132.6907,131.779,132.1401,7183.0
2019-08-15 09:40:00,146.38,146.76,146.25,146.67,11104.0,132.1311,132.4741,132.0137,132.3929,11104.0
2019-08-15 09:45:00,146.61,147.12,146.53,147.0,4689.0,132.3387,132.799,132.2665,132.6907,4689.0
2019-08-15 09:50:00,146.81,146.94,146.46,146.66,8666.0,132.5192,132.6366,132.2033,132.3838,8666.0
2019-08-15 09:55:00,146.71,146.91,146.37,146.69,13711.0,132.429,132.6095,132.1221,132.4109,13711.0
2019-08-15 10:00:00,146.81,147.03,146.77,146.95,11006.0,132.5192,132.7178,132.4831,132.6456,11006.0
2019-08-15 10:05:00,146.87,146.92,146.72,146.77,10601.0,132.5734,132.6185,132.438,132.4831,10601.0
2019-08-15 10:10:00,146.62,146.99,146.62,146.74,6281.0,132.3477,132.6817,132.3477,132.456,6281.0
2019-08-15 10:15:00,146.73,146.83,146.5,146.59,9801.0,132.447,132.5373,132.2394,132.3206,9801.0
2019-08-15 10:20:00,146.52,146.74,146.43,146.65,9478.0,132.2575,132.456,132.1762,132.3748,9478.0
2019-08-15 10:25:00,146.68,146.83,146.43,146.47,6433.0,132.4019,132.5373,132.1762,132.2123,6433.0
2019-08-15 10:30:00,146.49,146.68,146.24,146.67,10289.0,132.2304,132.4019,132.0047,132.3929,10289.0
2019-08-15 10:35:00,146.71,146.91,146.57,146.6,5757.0,132.429,132.6095,132.3026,132.3297,5757.0
2019-08-15 10:40:00,146.57,146.7,146.57,146.7,2515.0,132.3026,132.4199,132.3026,132.4199,2515.0
2019-08-15 10:45:00,146.7,146.75,146.4,146.46,3400.0,132.4199,132.4651,132.1491,132.2033,3400.0
2019-08-15 10:50:00,146.47,146.98,146.47,146.92,3200.0,132.2123,132.6727,132.2123,132.6185,3200.0
2019-08-15 10:55:00,146.97,146.97,146.72,146.72,1500.0,132.6636,132.6636,132.438,132.438,1500.0
2019-08-15 11:00:00,146.57,146.65,146.29,146.31,4051.0,132.3026,132.3748,132.0498,132.0679,4051.0
2019-08-15 11:05:00,146.35,146.57,146.12,146.12,1887.0,132.104,132.3026,131.8964,131.8964,1887.0
2019-08-15 11:10:00,146.06,146.26,146.06,146.18,2289.0,131.8422,132.0228,131.8422,131.9505,2289.0
2019-08-15 11:15:00,146.22,146.47,146.18,146.42,4303.0,131.9867,132.2123,131.9505,132.1672,4303.0
2019-08-15 11:20:00,146.35,146.75,146.16,146.75,4784.0,132.104,132.4651,131.9325,132.4651,4784.0
2019-08-15 11:25:00,146.76,146.94,146.72,146.9,2857.0,132.4741,132.6366,132.438,132.6005,2857.0
2019-08-15 11:30:00,147.08,147.21,146.94,147.0,3300.0,132.7629,132.8803,132.6366,132.6907,3300.0
2019-08-15 11:35:00,146.99,147.11,146.97,147.03,4339.0,132.6817,132.79,132.6636,132.7178,4339.0
2019-08-15 11:40:00,147.11,147.11,146.82,146.86,2515.0,132.79,132.79,132.5282,132.5644,2515.0
2019-08-15 11:45:00,146.9,147.0,146.58,146.58,2344.0,132.6005,132.6907,132.3116,132.3116,2344.0
2019-08-15 11:50:00,146.68,146.79,146.57,146.64,3018.0,132.4019,132.5012,132.3026,132.3658,3018.0
2019-08-15 11:55:00,146.67,147.05,146.67,147.05,1701.0,132.3929,132.7359,132.3929,132.7359,1701.0
2019-08-15 12:00:00,146.96,147.03,146.84,147.03,2527.0,132.6546,132.7178,132.5463,132.7178,2527.0
2019-08-15 12:05:00,147.0,147.12,147.0,147.08,1500.0,132.6907,132.799,132.6907,132.7629,1500.0
2019-08-15 12:10:00,147.0,147.09,146.99,147.01,3480.0,132.6907,132.772,132.6817,132.6998,3480.0
2019-08-15 12:15:00,147.0,147.05,146.79,146.88,2570.0,132.6907,132.7359,132.5012,132.5824,2570.0
2019-08-15 12:20:00,146.92,146.92,146.69,146.69,1381.0,132.6185,132.6185,132.4109,132.4109,1381.0
2019-08-15 12:25:00,146.7,146.78,146.57,146.57,1645.0,132.4199,132.4921,132.3026,132.3026,1645.0
2019-08-15 12:30:00,146.65,146.85,146.62,146.69,3900.0,132.3748,132.5553,132.3477,132.4109,3900.0
2019-08-15 12:35:00,146.76,146.85,146.6,146.69,2837.0,132.4741,132.5553,132.3297,132.4109,2837.0
2019-08-15 12:40:00,146.53,146.73,146.53,146.68,1900.0,132.2665,132.447,132.2665,132.4019,1900.0
2019-08-15 12:45:00,146.64,146.71,146.62,146.62,3107.0,132.3658,132.429,132.3477,132.3477,3107.0
2019-08-15 12:50:00,146.68,146.77,146.59,146.59,2101.0,132.4019,132.4831,132.3206,132.3206,2101.0
2019-08-15 12:55:00,146.65,146.78,146.63,146.63,1637.0,132.3748,132.4921,132.3567,132.3567,1637.0
2019-08-15 13:00:00,146.59,146.71,146.51,146.53,1800.0,132.3206,132.429,132.2484,132.2665,1800.0
2019-08-15 13:05:00,146.48,146.55,146.46,146.52,1844.0,132.2213,132.2845,132.2033,132.2575,1844.0
2019-08-15 13:10:00,146.46,146.54,146.36,146.47,3523.0,132.2033,132.2755,132.113,132.2123,3523.0
2019-08-15 13:15:00,146.49,146.64,146.44,146.64,2801.0,132.2304,132.3658,132.1852,132.3658,2801.0
2019-08-15 13:20:00,146.66,146.72,146.54,146.54,1618.0,132.3838,132.438,132.2755,132.2755,1618.0
2019-08-15 13:25:00,146.58,146.58,146.27,146.29,1800.0,132.3116,132.3116,132.0318,132.0498,1800.0
2019-08-15 13:30:00,146.31,146.4,146.23,146.38,3056.0,132.0679,132.1491,131.9957,132.1311,3056.0
2019-08-15 13:35:00,146.37,146.37,146.01,146.12,7175.0,132.1221,132.1221,131.7971,131.8964,7175.0
2019-08-15 13:40:00,146.11,146.12,145.76,145.86,5026.0,131.8874,131.8964,131.5714,131.6617,5026.0
2019-08-15 13:45:00,145.84,145.93,145.58,145.69,4886.0,131.6436,131.7249,131.409,131.5082,4886.0
2019-08-15 13:50:00,145.67,145.72,145.35,145.42,6566.0,131.4902,131.5353,131.2013,131.2645,6566.0
2019-08-15 13:55:00,145.47,145.64,145.37,145.52,4924.0,131.3097,131.4631,131.2194,131.3548,4924.0
2019-08-15 14:00:00,145.5,145.67,145.38,145.38,3476.0,131.3367,131.4902,131.2284,131.2284,3476.0
2019-08-15 14:05:00,145.44,145.7,145.44,145.66,5659.0,131.2826,131.5173,131.2826,131.4812,5659.0
2019-08-15 14:10:00,145.67,146.05,145.66,145.9,5751.0,131.4902,131.8332,131.4812,131.6978,5751.0
2019-08-15 14:15:00,145.91,145.91,145.62,145.62,2645.0,131.7068,131.7068,131.4451,131.4451,2645.0
2019-08-15 14:20:00,145.63,145.91,145.63,145.78,59632.0,131.4541,131.7068,131.4541,131.5895,59632.0
2019-08-15 14:25:00,145.71,145.74,145.53,145.53,11910.0,131.5263,131.5534,131.3638,131.3638,11910.0
2019-08-15 14:30:00,145.53,145.54,145.28,145.41,3040.0,131.3638,131.3728,131.1382,131.2555,3040.0
2019-08-15 14:35:00,145.34,145.39,145.17,145.31,13538.0,131.1923,131.2374,131.0389,131.1652,13538.0
2019-08-15 14:40:00,145.34,145.5,145.24,145.5,1600.0,131.1923,131.3367,131.102,131.3367,1600.0
2019-08-15 14:45:00,145.51,145.77,145.51,145.63,6298.0,131.3458,131.5805,131.3458,131.4541,6298.0
2019-08-15 14:50:00,145.39,145.58,145.29,145.52,2100.0,131.2374,131.409,131.1472,131.3548,2100.0
2019-08-15 14:55:00,145.52,145.57,145.42,145.45,2324.0,131.3548,131.3999,131.2645,131.2916,2324.0
2019-08-15 15:00:00,145.54,146.09,145.53,146.02,3435.0,131.3728,131.8693,131.3638,131.8061,3435.0
2019-08-15 15:05:00,145.96,146.11,145.82,145.95,2812.0,131.752,131.8874,131.6256,131.7429,2812.0
2019-08-15 15:10:00,146.0,146.0,145.76,145.94,5940.0,131.7881,131.7881,131.5714,131.7339,5940.0
2019-08-15 15:15:00,145.91,145.91,145.74,145.85,35274.0,131.7068,131.7068,131.5534,131.6527,35274.0
2019-08-15 15:20:00,145.86,145.99,145.73,145.83,3903.0,131.6617,131.779,131.5444,131.6346,3903.0
2019-08-15 15:25:00,145.86,145.92,145.74,145.77,4357.0,131.6617,131.7159,131.5534,131.5805,4357.0
2019-08-15 15:30:00,145.76,145.94,145.69,145.8,5288.0,131.5714,131.7339,131.5082,131.6075,5288.0
2019-08-15 15:35:00,145.8,145.91,145.76,145.8,8300.0,131.6075,131.7068,131.5714,131.6075,8300.0
2019-08-15 15:40:00,145.84,145.98,145.67,145.93,8652.0,131.6436,131.77,131.4902,131.7249,8652.0
2019-08-15 15:45:00,145.91,146.04,145.83,145.93,6740.0,131.7068,131.8242,131.6346,131.7249,6740.0
2019-08-15 15:50:00,145.97,146.18,145.87,146.17,14993.0,131.761,131.9505,131.6707,131.9415,14993.0
2019-08-15 15:55:00,146.17,146.26,145.89,145.95,35390.0,131.9415,132.0228,131.6888,131.7429,35390.0
2019-08-16 09:30:00,147.32,147.62,147.04,147.55,27428.0,132.9796,133.2504,132.7268,133.1872,27428.0
2019-08-16 09:35:00,147.72,148.25,147.66,148.13,2045.0,133.3406,133.8191,133.2865,133.7107,2045.0
2019-08-16 09:40:00,147.91,148.47,147.75,148.26,4522.0,133.5121,134.0176,133.3677,133.8281,4522.0
2019-08-16 09:45:00,148.15,148.16,147.74,148.06,4569.0,133.7288,133.7378,133.3587,133.6475,4569.0
2019-08-16 09:50:00,148.15,148.39,147.76,148.14,3203.0,133.7288,133.9454,133.3767,133.7198,3203.0
2019-08-16 09:55:00,148.12,148.24,147.88,148.2,6169.0,133.7017,133.81,133.4851,133.7739,6169.0
2019-08-16 10:00:00,148.2,148.29,147.97,148.05,2451.0,133.7739,133.8552,133.5663,133.6385,2451.0
2019-08-16 10:05:00,148.11,148.16,147.89,148.09,5239.0,133.6927,133.7378,133.4941,133.6746,5239.0
2019-08-16 10:10:00,148.25,149.09,148.1,149.01,2100.0,133.8191,134.5773,133.6837,134.5051,2100.0
2019-08-16 10:15:00,149.03,149.17,148.62,149.0,6264.0,134.5231,134.6495,134.153,134.496,6264.0
2019-08-16 10:20:00,148.89,149.67,148.89,149.27,5501.0,134.3968,135.1008,134.3968,134.7398,5501.0
2019-08-16 10:25:00,149.26,149.51,149.24,149.37,4823.0,134.7307,134.9564,134.7127,134.83,4823.0
2019-08-16 10:30:00,149.26,149.56,149.13,149.36,7000.0,134.7307,135.0015,134.6134,134.821,7000.0
2019-08-16 10:35:00,149.43,149.54,149.38,149.4,6793.0,134.8842,134.9835,134.8391,134.8571,6793.0
2019-08-16 10:40:00,149.47,149.47,149.16,149.38,10621.0,134.9203,134.9203,134.6405,134.8391,10621.0
2019-08-16 10:45:00,149.4,149.73,149.4,149.64,3081.0,134.8571,135.155,134.8571,135.0737,3081.0
2019-08-16 10:50:00,149.7,149.91,149.63,149.87,5208.0,135.1279,135.3175,135.0647,135.2814,5208.0
2019-08-16 10:55:00,149.87,150.15,149.87,150.15,2405.0,135.2814,135.5341,135.2814,135.5341,2405.0
2019-08-16 11:00:00,150.05,150.16,150.01,150.01,5596.0,135.4438,135.5431,135.4077,135.4077,5596.0
2019-08-16 11:05:00,150.06,150.06,149.84,149.9,2915.0,135.4529,135.4529,135.2543,135.3084,2915.0
2019-08-16 11:10:00,149.9,149.93,149.7,149.77,8782.0,135.3084,135.3355,135.1279,135.1911,8782.0
2019-08-16 11:15:00,149.76,149.81,149.5,149.5,6645.0,135.1821,135.2272,134.9474,134.9474,6645.0
2019-08-16 11:20:00,149.51,149.63,149.5,149.62,7872.0,134.9564,135.0647,134.9474,135.0557,7872.0
2019-08-16 11:25:00,149.58,149.93,149.58,149.81,5438.0,135.0196,135.3355,135.0196,135.2272,5438.0
2019-08-16 11:30:00,149.82,149.92,149.67,149.87,4025.0,135.2362,135.3265,135.1008,135.2814,4025.0
2019-08-16 11:35:00,149.89,150.12,149.89,150.02,26877.0,135.2994,135.507,135.2994,135.4168,26877.0
2019-08-16 11:40:00,150.13,150.17,149.99,150.08,1897.0,135.516,135.5522,135.3897,135.4709,1897.0
2019-08-16 11:45:00,150.09,150.2,149.99,150.19,1699.0,135.4799,135.5792,135.3897,135.5702,1699.0
2019-08-16 11:50:00,150.19,150.2,149.99,150.1,2550.0,135.5702,135.5792,135.3897,135.489,2550.0
2019-08-16 11:55:00,150.14,150.2,150.1,150.2,3050.0,135.5251,135.5792,135.489,135.5792,3050.0
2019-08-16 12:00:00,150.13,150.17,150.01,150.04,4018.0,135.516,135.5522,135.4077,135.4348,4018.0
2019-08-16 12:05:00,150.06,150.14,150.0,150.14,11300.0,135.4529,135.5251,135.3987,135.5251,11300.0
2019-08-16 12:10:00,150.12,150.21,150.11,150.18,2321.0,135.507,135.5883,135.498,135.5612,2321.0
2019-08-16 12:15:00,150.2,150.23,149.73,149.83,7870.0,135.5792,135.6063,135.155,135.2453,7870.0
2019-08-16 12:20:00,149.84,149.86,149.77,149.84,2895.0,135.2543,135.2723,135.1911,135.2543,2895.0
2019-08-16 12:25:00,149.88,149.89,149.8,149.85,2196.0,135.2904,135.2994,135.2182,135.2633,2196.0
2019-08-16 12:30:00,149.8,149.92,149.78,149.86,2720.0,135.2182,135.3265,135.2001,135.2723,2720.0
2019-08-16 12:35:00,149.88,150.15,149.88,150.01,2877.0,135.2904,135.5341,135.2904,135.4077,2877.0
2019-08-16 12:40:00,150.08,150.2,150.03,150.2,2146.0,135.4709,135.5792,135.4258,135.5792,2146.0
2019-08-16 12:45:00,150.23,150.23,150.1,150.16,2144.0,135.6063,135.6063,135.489,135.5431,2144.0
2019-08-16 12:50:00,150.21,150.24,150.03,150.09,3588.0,135.5883,135.6153,135.4258,135.4799,3588.0
2019-08-16 12:55:00,150.14,150.15,150.08,150.08,789.0,135.5251,135.5341,135.4709,135.4709,789.0
2019-08-16 13:00:00,150.17,150.2,150.06,150.06,2000.0,135.5522,135.5792,135.4529,135.4529,2000.0
2019-08-16 13:05:00,150.09,150.12,149.98,150.12,2501.0,135.4799,135.507,135.3806,135.507,2501.0
2019-08-16 13:10:00,150.11,150.24,150.11,150.22,3251.0,135.498,135.6153,135.498,135.5973,3251.0
2019-08-16 13:15:00,150.15,150.25,150.02,150.25,9650.0,135.5341,135.6244,135.4168,135.6244,9650.0
2019-08-16 13:20:00,150.23,150.28,150.23,150.26,2531.0,135.6063,135.6514,135.6063,135.6334,2531.0
2019-08-16 13:25:00,150.26,150.41,150.26,150.36,2045.0,135.6334,135.7688,135.6334,135.7237,2045.0
2019-08-16 13:30:00,150.41,150.45,150.28,150.28,1876.0,135.7688,135.8049,135.6514,135.6514,1876.0
2019-08-16 13:35:00,150.27,150.3,150.13,150.17,2555.0,135.6424,135.6695,135.516,135.5522,2555.0
2019-08-16 13:40:00,150.22,150.26,150.08,150.08,3317.0,135.5973,135.6334,135.4709,135.4709,3317.0
2019-08-16 13:45:00,150.09,150.17,150.02,150.02,3512.0,135.4799,135.5522,135.4168,135.4168,3512.0
2019-08-16 13:50:00,150.07,150.11,149.95,150.11,2175.0,135.4619,135.498,135.3536,135.498,2175.0
2019-08-16 13:55:00,150.07,150.13,150.03,150.05,2801.0,135.4619,135.516,135.4258,135.4438,2801.0
2019-08-16 14:00:00,150.03,150.06,150.0,150.03,1130.0,135.4258,135.4529,135.3987,135.4258,1130.0
2019-08-16 14:05:00,150.03,150.1,149.98,150.03,1200.0,135.4258,135.489,135.3806,135.4258,1200.0
2019-08-16 14:10:00,149.99,150.03,149.94,150.01,36330.0,135.3897,135.4258,135.3445,135.4077,36330.0
2019-08-16 14:15:00,150.03,150.24,150.02,150.08,16617.0,135.4258,135.6153,135.4168,135.4709,16617.0
2019-08-16 14:20:00,150.11,150.12,149.99,150.0,24014.0,135.498,135.507,135.3897,135.3987,24014.0
2019-08-16 14:25:00,150.0,150.01,149.83,149.84,3108.0,135.3987,135.4077,135.2453,135.2543,3108.0
2019-08-16 14:30:00,149.81,149.93,149.7,149.9,9931.0,135.2272,135.3355,135.1279,135.3084,9931.0
2019-08-16 14:35:00,149.91,149.91,149.73,149.73,3867.0,135.3175,135.3175,135.155,135.155,3867.0
2019-08-16 14:40:00,149.74,149.87,149.73,149.87,3300.0,135.164,135.2814,135.155,135.2814,3300.0
2019-08-16 14:45:00,149.87,149.87,149.75,149.78,7415.0,135.2814,135.2814,135.173,135.2001,7415.0
2019-08-16 14:50:00,149.75,149.91,149.73,149.84,4200.0,135.173,135.3175,135.155,135.2543,4200.0
2019-08-16 14:55:00,149.81,149.83,149.72,149.81,3602.0,135.2272,135.2453,135.146,135.2272,3602.0
2019-08-16 15:00:00,149.84,149.98,149.83,149.95,2234.0,135.2543,135.3806,135.2453,135.3536,2234.0
2019-08-16 15:05:00,149.96,150.18,149.96,149.99,10201.0,135.3626,135.5612,135.3626,135.3897,10201.0
2019-08-16 15:10:00,149.95,150.17,149.95,150.11,14725.0,135.3536,135.5522,135.3536,135.498,14725.0
2019-08-16 15:15:00,150.09,150.09,149.98,150.05,4218.0,135.4799,135.4799,135.3806,135.4438,4218.0
2019-08-16 15:20:00,150.06,150.07,149.83,149.83,2789.0,135.4529,135.4619,135.2453,135.2453,2789.0
2019-08-16 15:25:00,149.87,149.99,149.84,149.95,3300.0,135.2814,135.3897,135.2543,135.3536,3300.0
2019-08-16 15:30:00,149.97,150.05,149.78,149.83,13270.0,135.3716,135.4438,135.2001,135.2453,13270.0
2019-08-16 15:35:00,149.83,149.88,149.77,149.85,6567.0,135.2453,135.2904,135.1911,135.2633,6567.0
2019-08-16 15:40:00,149.83,150.06,149.83,150.05,7414.0,135.2453,135.4529,135.2453,135.4438,7414.0
2019-08-16 15:45:00,150.05,150.05,149.89,149.98,8555.0,135.4438,135.4438,135.2994,135.3806,8555.0
2019-08-16 15:50:00,149.98,150.61,149.98,150.55,25591.0,135.3806,135.9493,135.3806,135.8952,25591.0
2019-08-16 15:55:00,150.54,150.66,150.22,150.32,70674.0,135.8861,135.9945,135.5973,135.6876,70674.0
2019-08-19 09:30:00,152.86,153.09,152.04,152.59,23578.0,137.9803,138.1879,137.2401,137.7366,23578.0
2019-08-19 09:35:00,152.56,152.95,151.91,152.12,9452.0,137.7095,138.0615,137.1228,137.3123,9452.0
2019-08-19 09:40:00,152.06,152.46,152.06,152.12,10547.0,137.2582,137.6192,137.2582,137.3123,10547.0
2019-08-19 09:45:00,151.95,152.23,151.73,151.73,4233.0,137.1589,137.4116,136.9603,136.9603,4233.0
2019-08-19 09:50:00,151.68,152.17,151.54,152.05,5245.0,136.9152,137.3575,136.7888,137.2492,5245.0
2019-08-19 09:55:00,152.18,152.35,152.03,152.34,5523.0,137.3665,137.5199,137.2311,137.5109,5523.0
2019-08-19 10:00:00,152.21,152.34,151.98,152.22,26370.0,137.3936,137.5109,137.186,137.4026,26370.0
2019-08-19 10:05:00,152.18,152.47,152.18,152.34,4500.0,137.3665,137.6283,137.3665,137.5109,4500.0
2019-08-19 10:10:00,152.42,152.49,152.24,152.37,6024.0,137.5831,137.6463,137.4207,137.538,6024.0
2019-08-19 10:15:00,152.37,152.65,152.32,152.5,8160.0,137.538,137.7907,137.4929,137.6553,8160.0
2019-08-19 10:20:00,152.58,152.64,152.4,152.62,3518.0,137.7276,137.7817,137.5651,137.7637,3518.0
2019-08-19 10:25:00,152.67,152.88,152.65,152.65,2321.0,137.8088,137.9984,137.7907,137.7907,2321.0
2019-08-19 10:30:00,152.64,152.81,152.62,152.75,2681.0,137.7817,137.9352,137.7637,137.881,2681.0
2019-08-19 10:35:00,152.75,152.83,152.65,152.78,8809.0,137.881,137.9532,137.7907,137.9081,8809.0
2019-08-19 10:40:00,152.78,152.79,152.48,152.58,3710.0,137.9081,137.9171,137.6373,137.7276,3710.0
2019-08-19 10:45:00,152.5,152.79,152.48,152.79,3826.0,137.6553,137.9171,137.6373,137.9171,3826.0
2019-08-19 10:50:00,152.83,152.83,152.63,152.76,4245.0,137.9532,137.9532,137.7727,137.89,4245.0
2019-08-19 10:55:00,152.74,152.79,152.64,152.72,3230.0,137.872,137.9171,137.7817,137.8539,3230.0
2019-08-19 11:00:00,152.75,152.79,152.67,152.68,1770.0,137.881,137.9171,137.8088,137.8178,1770.0
2019-08-19 11:05:00,152.66,152.82,152.65,152.69,2715.0,137.7998,137.9442,137.7907,137.8269,2715.0
2019-08-19 11:10:00,152.69,152.78,152.66,152.66,2700.0,137.8269,137.9081,137.7998,137.7998,2700.0
2019-08-19 11:15:00,152.69,152.96,152.68,152.96,2310.0,137.8269,138.0706,137.8178,138.0706,2310.0
2019-08-19 11:20:00,152.87,152.92,152.74,152.79,3596.0,137.9893,138.0345,137.872,137.9171,3596.0
2019-08-19 11:25:00,152.69,152.87,152.69,152.83,6354.0,137.8269,137.9893,137.8269,137.9532,6354.0
2019-08-19 11:30:00,152.7,153.07,152.7,153.05,6512.0,137.8359,138.1699,137.8359,138.1518,6512.0
2019-08-19 11:35:00,153.13,153.39,153.07,153.32,7067.0,138.224,138.4587,138.1699,138.3955,7067.0
2019-08-19 11:40:00,153.38,153.38,153.09,153.17,1932.0,138.4497,138.4497,138.1879,138.2601,1932.0
2019-08-19 11:45:00,153.09,153.19,152.98,153.05,2704.0,138.1879,138.2782,138.0886,138.1518,2704.0
2019-08-19 11:50:00,152.98,153.13,152.95,153.05,2760.0,138.0886,138.224,138.0615,138.1518,2760.0
2019-08-19 11:55:00,153.16,153.16,152.89,153.09,5156.0,138.2511,138.2511,138.0074,138.1879,5156.0
2019-08-19 12:00:00,153.0,153.12,152.94,153.09,3430.0,138.1067,138.215,138.0525,138.1879,3430.0
2019-08-19 12:05:00,153.04,153.19,153.04,153.13,4057.0,138.1428,138.2782,138.1428,138.224,4057.0
2019-08-19 12:10:00,153.21,153.26,152.91,152.91,1535.0,138.2962,138.3414,138.0254,138.0254,1535.0
2019-08-19 12:15:00,152.88,152.9,152.83,152.87,1900.0,137.9984,138.0164,137.9532,137.9893,1900.0
2019-08-19 12:20:00,152.88,152.88,152.66,152.66,2277.0,137.9984,137.9984,137.7998,137.7998,2277.0
2019-08-19 12:25:00,152.7,152.78,152.65,152.78,1500.0,137.8359,137.9081,137.7907,137.9081,1500.0
2019-08-19 12:30:00,152.7,152.75,152.66,152.74,1984.0,137.8359,137.881,137.7998,137.872,1984.0
2019-08-19 12:35:00,152.74,152.81,152.74,152.79,1400.0,137.872,137.9352,137.872,137.9171,1400.0
2019-08-19 12:40:00,152.81,152.91,152.81,152.91,1022.0,137.9352,138.0254,137.9352,138.0254,1022.0
2019-08-19 12:45:00,152.91,153.01,152.91,153.01,2116.0,138.0254,138.1157,138.0254,138.1157,2116.0
2019-08-19 12:50:00,152.91,152.94,152.84,152.84,600.0,138.0254,138.0525,137.9623,137.9623,600.0
2019-08-19 12:55:00,152.86,152.89,152.67,152.76,4425.0,137.9803,138.0074,137.8088,137.89,4425.0
2019-08-19 13:00:00,152.77,152.83,152.74,152.78,6255.0,137.8991,137.9532,137.872,137.9081,6255.0
2019-08-19 13:05:00,152.66,152.75,152.63,152.69,1880.0,137.7998,137.881,137.7727,137.8269,1880.0
2019-08-19 13:10:00,152.66,152.77,152.65,152.77,800.0,137.7998,137.8991,137.7907,137.8991,800.0
2019-08-19 13:15:00,152.81,152.85,152.81,152.82,3193.0,137.9352,137.9713,137.9352,137.9442,3193.0
2019-08-19 13:20:00,152.91,152.97,152.83,152.85,1800.0,138.0254,138.0796,137.9532,137.9713,1800.0
2019-08-19 13:25:00,152.73,152.79,152.66,152.75,900.0,137.863,137.9171,137.7998,137.881,900.0
2019-08-19 13:30:00,152.82,152.82,152.62,152.81,3380.0,137.9442,137.9442,137.7637,137.9352,3380.0
2019-08-19 13:35:00,152.7,152.9,152.7,152.82,4133.0,137.8359,138.0164,137.8359,137.9442,4133.0
2019-08-19 13:40:00,152.82,152.87,152.72,152.78,2657.0,137.9442,137.9893,137.8539,137.9081,2657.0
2019-08-19 13:45:00,152.81,152.85,152.72,152.84,8868.0,137.9352,137.9713,137.8539,137.9623,8868.0
2019-08-19 13:50:00,152.8,152.88,152.8,152.88,800.0,137.9261,137.9984,137.9261,137.9984,800.0
2019-08-19 13:55:00,152.81,152.81,152.78,152.78,200.0,137.9352,137.9352,137.9081,137.9081,200.0
2019-08-19 14:00:00,152.75,152.78,152.62,152.7,5788.0,137.881,137.9081,137.7637,137.8359,5788.0
2019-08-19 14:05:00,152.64,152.74,152.62,152.65,1913.0,137.7817,137.872,137.7637,137.7907,1913.0
2019-08-19 14:10:00,152.59,152.71,152.59,152.7,4327.0,137.7366,137.8449,137.7366,137.8359,4327.0
2019-08-19 14:15:00,152.7,152.75,152.64,152.66,2533.0,137.8359,137.881,137.7817,137.7998,2533.0
2019-08-19 14:20:00,152.65,152.7,152.64,152.68,19482.0,137.7907,137.8359,137.7817,137.8178,19482.0
2019-08-19 14:25:00,152.7,153.01,152.69,152.95,7397.0,137.8359,138.1157,137.8269,138.0615,7397.0
2019-08-19 14:30:00,153.0,153.0,152.78,152.84,3611.0,138.1067,138.1067,137.9081,137.9623,3611.0
2019-08-19 14:35:00,152.85,152.85,152.69,152.72,2359.0,137.9713,137.9713,137.8269,137.8539,2359.0
2019-08-19 14:40:00,152.74,152.83,152.74,152.81,2664.0,137.872,137.9532,137.872,137.9352,2664.0
2019-08-19 14:45:00,152.85,152.88,152.78,152.81,2666.0,137.9713,137.9984,137.9081,137.9352,2666.0
2019-08-19 14:50:00,152.75,152.93,152.75,152.93,5088.0,137.881,138.0435,137.881,138.0435,5088.0
2019-08-19 14:55:00,152.86,152.97,152.84,152.84,10324.0,137.9803,138.0796,137.9623,137.9623,10324.0
2019-08-19 15:00:00,152.91,152.98,152.84,152.96,4114.0,138.0254,138.0886,137.9623,138.0706,4114.0
2019-08-19 15:05:00,152.89,152.91,152.77,152.82,1700.0,138.0074,138.0254,137.8991,137.9442,1700.0
2019-08-19 15:10:00,152.82,152.82,152.64,152.78,3392.0,137.9442,137.9442,137.7817,137.9081,3392.0
2019-08-19 15:15:00,152.8,152.84,152.71,152.84,1579.0,137.9261,137.9623,137.8449,137.9623,1579.0
2019-08-19 15:20:00,152.84,152.85,152.78,152.83,2912.0,137.9623,137.9713,137.9081,137.9532,2912.0
2019-08-19 15:25:00,152.83,152.99,152.83,152.94,3455.0,137.9532,138.0976,137.9532,138.0525,3455.0
2019-08-19 15:30:00,152.92,153.1,152.87,153.1,4449.0,138.0345,138.1969,137.9893,138.1969,4449.0
2019-08-19 15:35:00,153.11,153.18,153.08,153.18,3830.0,138.206,138.2692,138.1789,138.2692,3830.0
2019-08-19 15:40:00,153.14,153.4,153.13,153.3,9758.0,138.233,138.4677,138.224,138.3775,9758.0
2019-08-19 15:45:00,153.29,153.4,153.19,153.39,9004.0,138.3684,138.4677,138.2782,138.4587,9004.0
2019-08-19 15:50:00,153.4,153.48,153.27,153.4,22755.0,138.4677,138.54,138.3504,138.4677,22755.0
2019-08-19 15:55:00,153.44,153.54,153.18,153.19,31355.0,138.5038,138.5941,138.2692,138.2782,31355.0
2019-08-20 09:30:00,152.99,152.99,151.42,151.43,3922.0,138.0976,138.0976,136.6805,136.6895,3922.0
2019-08-20 09:35:00,151.88,152.42,151.88,152.41,6089.0,137.0957,137.5831,137.0957,137.5741,6089.0
2019-08-20 09:40:00,152.26,152.28,151.76,152.28,4174.0,137.4387,137.4568,136.9874,137.4568,4174.0
2019-08-20 09:45:00,152.18,152.24,152.0,152.0,3975.0,137.3665,137.4207,137.204,137.204,3975.0
2019-08-20 09:50:00,152.06,152.16,151.83,152.16,2000.0,137.2582,137.3484,137.0506,137.3484,2000.0
2019-08-20 09:55:00,152.18,152.41,152.07,152.37,2000.0,137.3665,137.5741,137.2672,137.538,2000.0
2019-08-20 10:00:00,152.27,152.27,151.71,151.71,2200.0,137.4477,137.4477,136.9422,136.9422,2200.0
2019-08-20 10:05:00,151.77,152.03,151.73,151.73,3300.0,136.9964,137.2311,136.9603,136.9603,3300.0
2019-08-20 10:10:00,151.78,152.11,151.73,151.94,4690.0,137.0054,137.3033,136.9603,137.1499,4690.0
2019-08-20 10:15:00,151.97,151.97,151.69,151.88,5143.0,137.1769,137.1769,136.9242,137.0957,5143.0
2019-08-20 10:20:00,151.92,151.97,151.86,151.96,2129.0,137.1318,137.1769,137.0776,137.1679,2129.0
2019-08-20 10:25:00,151.84,151.95,151.83,151.87,2157.0,137.0596,137.1589,137.0506,137.0867,2157.0
2019-08-20 10:30:00,151.85,151.86,151.63,151.8,4002.0,137.0686,137.0776,136.87,137.0235,4002.0
2019-08-20 10:35:00,151.66,151.81,151.45,151.46,2905.0,136.8971,137.0325,136.7076,136.7166,2905.0
2019-08-20 10:40:00,151.49,151.54,151.28,151.4,3769.0,136.7437,136.7888,136.5541,136.6624,3769.0
2019-08-20 10:45:00,151.46,151.64,151.41,151.59,5317.0,136.7166,136.8791,136.6714,136.8339,5317.0
2019-08-20 10:50:00,151.52,151.7,151.51,151.6,2178.0,136.7707,136.9332,136.7617,136.843,2178.0
2019-08-20 10:55:00,151.64,151.92,151.64,151.85,2276.0,136.8791,137.1318,136.8791,137.0686,2276.0
2019-08-20 11:00:00,151.85,152.08,151.83,152.06,1500.0,137.0686,137.2762,137.0506,137.2582,1500.0
2019-08-20 11:05:00,152.06,152.11,151.98,152.0,3100.0,137.2582,137.3033,137.186,137.204,3100.0
2019-08-20 11:10:00,152.04,152.17,151.94,151.94,4478.0,137.2401,137.3575,137.1499,137.1499,4478.0
2019-08-20 11:15:00,151.97,152.13,151.9,152.0,3576.0,137.1769,137.3214,137.1138,137.204,3576.0
2019-08-20 11:20:00,152.08,152.08,151.86,151.86,8559.0,137.2762,137.2762,137.0776,137.0776,8559.0
2019-08-20 11:25:00,151.76,151.76,151.65,151.67,1500.0,136.9874,136.9874,136.8881,136.9061,1500.0
2019-08-20 11:30:00,151.65,151.65,151.43,151.49,4823.0,136.8881,136.8881,136.6895,136.7437,4823.0
2019-08-20 11:35:00,151.49,151.49,151.24,151.25,2834.0,136.7437,136.7437,136.518,136.527,2834.0
2019-08-20 11:40:00,151.18,151.18,150.96,150.97,1618.0,136.4638,136.4638,136.2653,136.2743,1618.0
2019-08-20 11:45:00,151.01,151.19,151.01,151.19,2200.0,136.3104,136.4729,136.3104,136.4729,2200.0
2019-08-20 11:50:00,151.21,151.21,151.2,151.21,400.0,136.4909,136.4909,136.4819,136.4909,400.0
2019-08-20 11:55:00,151.15,151.33,151.14,151.24,7575.0,136.4368,136.5992,136.4277,136.518,7575.0
2019-08-20 12:00:00,151.29,151.3,151.24,151.28,949.0,136.5631,136.5722,136.518,136.5541,949.0
2019-08-20 12:05:00,151.2,151.24,151.1,151.13,7496.0,136.4819,136.518,136.3916,136.4187,7496.0
2019-08-20 12:10:00,151.16,151.24,151.15,151.24,2950.0,136.4458,136.518,136.4368,136.518,2950.0
2019-08-20 12:15:00,151.21,151.21,151.0,151.08,3601.0,136.4909,136.4909,136.3014,136.3736,3601.0
2019-08-20 12:20:00,151.1,151.11,150.97,150.97,2112.0,136.3916,136.4007,136.2743,136.2743,2112.0
2019-08-20 12:25:00,150.86,150.95,150.81,150.95,2300.0,136.175,136.2562,136.1299,136.2562,2300.0
2019-08-20 12:30:00,150.89,151.04,150.88,150.89,4068.0,136.2021,136.3375,136.193,136.2021,4068.0
2019-08-20 12:35:00,150.93,150.99,150.85,150.95,4651.0,136.2382,136.2923,136.166,136.2562,4651.0
2019-08-20 12:40:00,150.93,151.0,150.87,150.98,4249.0,136.2382,136.3014,136.184,136.2833,4249.0
2019-08-20 12:45:00,151.05,151.21,151.05,151.21,650.0,136.3465,136.4909,136.3465,136.4909,650.0
2019-08-20 12:50:00,151.21,151.43,151.2,151.41,2867.0,136.4909,136.6895,136.4819,136.6714,2867.0
2019-08-20 12:55:00,151.51,151.59,151.42,151.42,2265.0,136.7617,136.8339,136.6805,136.6805,2265.0
2019-08-20 13:00:00,151.44,151.5,151.43,151.46,2135.0,136.6985,136.7527,136.6895,136.7166,2135.0
2019-08-20 13:05:00,151.51,151.51,151.36,151.43,3100.0,136.7617,136.7617,136.6263,136.6895,3100.0
2019-08-20 13:10:00,151.4,151.47,151.25,151.25,6600.0,136.6624,136.7256,136.527,136.527,6600.0
2019-08-20 13:15:00,151.21,151.21,151.05,151.14,838.0,136.4909,136.4909,136.3465,136.4277,838.0
2019-08-20 13:20:00,151.13,151.14,151.06,151.06,950.0,136.4187,136.4277,136.3555,136.3555,950.0
2019-08-20 13:25:00,151.06,151.06,150.89,150.92,1300.0,136.3555,136.3555,136.2021,136.2291,1300.0
2019-08-20 13:30:00,150.95,150.95,150.75,150.75,2163.0,136.2562,136.2562,136.0757,136.0757,2163.0
2019-08-20 13:35:00,150.7,150.7,150.62,150.66,3130.0,136.0306,136.0306,135.9583,135.9945,3130.0
2019-08-20 13:40:00,150.69,150.82,150.69,150.77,6304.0,136.0215,136.1389,136.0215,136.0937,6304.0
2019-08-20 13:45:00,150.75,150.77,150.67,150.67,1589.0,136.0757,136.0937,136.0035,136.0035,1589.0
2019-08-20 13:50:00,150.64,150.73,150.63,150.72,2616.0,135.9764,136.0576,135.9674,136.0486,2616.0
2019-08-20 13:55:00,150.7,150.71,150.55,150.68,2375.0,136.0306,136.0396,135.8952,136.0125,2375.0
2019-08-20 14:00:00,150.66,150.75,150.55,150.59,7187.0,135.9945,136.0757,135.8952,135.9313,7187.0
2019-08-20 14:05:00,150.59,150.71,150.53,150.59,9030.0,135.9313,136.0396,135.8771,135.9313,9030.0
2019-08-20 14:10:00,150.56,150.65,150.54,150.55,2400.0,135.9042,135.9854,135.8861,135.8952,2400.0
2019-08-20 14:15:00,150.55,150.64,150.5,150.62,1200.0,135.8952,135.9764,135.85,135.9583,1200.0
2019-08-20 14:20:00,150.52,150.67,150.4,150.62,2400.0,135.8681,136.0035,135.7598,135.9583,2400.0
2019-08-20 14:25:00,150.65,150.7,150.58,150.65,7355.0,135.9854,136.0306,135.9222,135.9854,7355.0
2019-08-20 14:30:00,150.62,150.72,150.56,150.72,2810.0,135.9583,136.0486,135.9042,136.0486,2810.0
2019-08-20 14:35:00,150.75,151.02,150.69,150.98,3201.0,136.0757,136.3194,136.0215,136.2833,3201.0
2019-08-20 14:40:00,150.97,150.98,150.9,150.93,1335.0,136.2743,136.2833,136.2111,136.2382,1335.0
2019-08-20 14:45:00,151.0,151.07,150.95,151.03,2480.0,136.3014,136.3645,136.2562,136.3284,2480.0
2019-08-20 14:50:00,151.03,151.2,151.03,151.2,1980.0,136.3284,136.4819,136.3284,136.4819,1980.0
2019-08-20 14:55:00,151.29,151.42,151.28,151.42,2725.0,136.5631,136.6805,136.5541,136.6805,2725.0
2019-08-20 15:00:00,151.35,151.35,151.1,151.13,1800.0,136.6173,136.6173,136.3916,136.4187,1800.0
2019-08-20 15:05:00,151.09,151.13,151.01,151.05,1713.0,136.3826,136.4187,136.3104,136.3465,1713.0
2019-08-20 15:10:00,150.96,151.04,150.96,150.98,1833.0,136.2653,136.3375,136.2653,136.2833,1833.0
2019-08-20 15:15:00,151.0,151.01,150.86,150.91,4641.0,136.3014,136.3104,136.175,136.2201,4641.0
2019-08-20 15:20:00,150.95,151.01,150.94,151.0,1827.0,136.2562,136.3104,136.2472,136.3014,1827.0
2019-08-20 15:25:00,150.98,151.28,150.93,151.28,2350.0,136.2833,136.5541,136.2382,136.5541,2350.0
2019-08-20 15:30:00,151.36,151.37,151.2,151.28,4171.0,136.6263,136.6353,136.4819,136.5541,4171.0
2019-08-20 15:35:00,151.24,151.26,151.14,151.26,5112.0,136.518,136.5361,136.4277,136.5361,5112.0
2019-08-20 15:40:00,151.23,151.33,151.16,151.3,5081.0,136.509,136.5992,136.4458,136.5722,5081.0
2019-08-20 15:45:00,151.29,151.37,151.23,151.23,7324.0,136.5631,136.6353,136.509,136.509,7324.0
2019-08-20 15:50:00,151.24,151.24,150.92,150.96,20766.0,136.518,136.518,136.2291,136.2653,20766.0
2019-08-20 15:55:00,150.95,150.95,150.57,150.64,23774.0,136.2562,136.2562,135.9132,135.9764,23774.0
2019-08-21 09:30:00,153.02,153.31,152.73,152.73,14099.0,138.1247,138.3865,137.863,137.863,14099.0
2019-08-21 09:35:00,152.76,153.3,152.64,152.99,4237.0,137.89,138.3775,137.7817,138.0976,4237.0
2019-08-21 09:40:00,152.81,153.12,152.45,153.12,3724.0,137.9352,138.215,137.6102,138.215,3724.0
2019-08-21 09:45:00,153.25,153.36,152.77,152.91,4309.0,138.3323,138.4316,137.8991,138.0254,4309.0
2019-08-21 09:50:00,152.88,152.97,152.58,152.65,11474.0,137.9984,138.0796,137.7276,137.7907,11474.0
2019-08-21 09:55:00,152.53,152.69,152.28,152.28,2900.0,137.6824,137.8269,137.4568,137.4568,2900.0
2019-08-21 10:00:00,152.19,152.32,151.96,152.1,3666.0,137.3755,137.4929,137.1679,137.2943,3666.0
2019-08-21 10:05:00,152.07,152.07,151.77,151.77,2470.0,137.2672,137.2672,136.9964,136.9964,2470.0
2019-08-21 10:10:00,151.9,152.07,151.74,151.74,3121.0,137.1138,137.2672,136.9693,136.9693,3121.0
2019-08-21 10:15:00,151.74,151.98,151.73,151.85,2381.0,136.9693,137.186,136.9603,137.0686,2381.0
2019-08-21 10:20:00,151.95,152.06,151.86,151.86,2220.0,137.1589,137.2582,137.0776,137.0776,2220.0
2019-08-21 10:25:00,151.81,151.97,151.8,151.97,1800.0,137.0325,137.1769,137.0235,137.1769,1800.0
2019-08-21 10:30:00,151.92,151.99,151.64,151.64,3304.0,137.1318,137.195,136.8791,136.8791,3304.0
2019-08-21 10:35:00,151.47,151.56,151.39,151.39,1747.0,136.7256,136.8068,136.6534,136.6534,1747.0
2019-08-21 10:40:00,151.47,151.49,151.17,151.26,2620.0,136.7256,136.7437,136.4548,136.5361,2620.0
2019-08-21 10:45:00,151.2,151.26,151.17,151.23,600.0,136.4819,136.5361,136.4548,136.509,600.0
2019-08-21 10:50:00,151.29,151.37,151.11,151.13,2400.0,136.5631,136.6353,136.4007,136.4187,2400.0
2019-08-21 10:55:00,151.08,151.23,151.08,151.11,2915.0,136.3736,136.509,136.3736,136.4007,2915.0
2019-08-21 11:00:00,151.17,151.39,151.12,151.34,2100.0,136.4548,136.6534,136.4097,136.6083,2100.0
2019-08-21 11:05:00,151.48,151.73,151.46,151.65,2518.0,136.7346,136.9603,136.7166,136.8881,2518.0
2019-08-21 11:10:00,151.69,151.72,151.45,151.47,2164.0,136.9242,136.9513,136.7076,136.7256,2164.0
2019-08-21 11:15:00,151.53,151.6,151.36,151.44,1500.0,136.7798,136.843,136.6263,136.6985,1500.0
2019-08-21 11:20:00,151.43,151.63,151.33,151.63,3148.0,136.6895,136.87,136.5992,136.87,3148.0
2019-08-21 11:25:00,151.63,151.76,151.63,151.76,3280.0,136.87,136.9874,136.87,136.9874,3280.0
2019-08-21 11:30:00,151.86,151.87,151.71,151.87,3944.0,137.0776,137.0867,136.9422,137.0867,3944.0
2019-08-21 11:35:00,151.86,151.89,151.73,151.88,1892.0,137.0776,137.1047,136.9603,137.0957,1892.0
2019-08-21 11:40:00,151.87,151.96,151.85,151.85,1201.0,137.0867,137.1679,137.0686,137.0686,1201.0
2019-08-21 11:45:00,151.85,152.02,151.85,151.89,2876.0,137.0686,137.2221,137.0686,137.1047,2876.0
2019-08-21 11:50:00,151.86,151.86,151.54,151.67,1878.0,137.0776,137.0776,136.7888,136.9061,1878.0
2019-08-21 11:55:00,151.74,151.99,151.69,151.85,1900.0,136.9693,137.195,136.9242,137.0686,1900.0
2019-08-21 12:00:00,151.92,152.0,151.91,151.91,1900.0,137.1318,137.204,137.1228,137.1228,1900.0
2019-08-21 12:05:00,151.95,152.06,151.82,151.82,2200.0,137.1589,137.2582,137.0415,137.0415,2200.0
2019-08-21 12:10:00,151.81,151.98,151.81,151.96,1932.0,137.0325,137.186,137.0325,137.1679,1932.0
2019-08-21 12:15:00,151.96,151.99,151.81,151.84,2946.0,137.1679,137.195,137.0325,137.0596,2946.0
2019-08-21 12:20:00,151.79,151.84,151.68,151.68,4226.0,137.0145,137.0596,136.9152,136.9152,4226.0
2019-08-21 12:25:00,151.66,151.8,151.64,151.73,2065.0,136.8971,137.0235,136.8791,136.9603,2065.0
2019-08-21 12:30:00,151.71,151.87,151.68,151.85,5100.0,136.9422,137.0867,136.9152,137.0686,5100.0
2019-08-21 12:35:00,151.97,152.09,151.96,152.09,2301.0,137.1769,137.2853,137.1679,137.2853,2301.0
2019-08-21 12:40:00,152.09,152.14,151.9,151.9,1100.0,137.2853,137.3304,137.1138,137.1138,1100.0
2019-08-21 12:45:00,151.97,152.03,151.87,151.93,2400.0,137.1769,137.2311,137.0867,137.1408,2400.0
2019-08-21 12:50:00,151.98,152.07,151.98,152.02,1213.0,137.186,137.2672,137.186,137.2221,1213.0
2019-08-21 12:55:00,152.0,152.18,152.0,152.11,1986.0,137.204,137.3665,137.204,137.3033,1986.0
2019-08-21 13:00:00,152.05,152.24,152.05,152.21,1927.0,137.2492,137.4207,137.2492,137.3936,1927.0
2019-08-21 13:05:00,152.22,152.3,152.21,152.22,2159.0,137.4026,137.4748,137.3936,137.4026,2159.0
2019-08-21 13:10:00,152.23,152.25,152.16,152.16,1618.0,137.4116,137.4297,137.3484,137.3484,1618.0
2019-08-21 13:15:00,152.17,152.17,152.08,152.14,2046.0,137.3575,137.3575,137.2762,137.3304,2046.0
2019-08-21 13:20:00,152.18,152.19,152.13,152.15,700.0,137.3665,137.3755,137.3214,137.3394,700.0
2019-08-21 13:25:00,152.14,152.2,152.12,152.18,5020.0,137.3304,137.3845,137.3123,137.3665,5020.0
2019-08-21 13:30:00,152.2,152.32,152.2,152.2,1918.0,137.3845,137.4929,137.3845,137.3845,1918.0
2019-08-21 13:35:00,152.21,152.25,152.15,152.16,1240.0,137.3936,137.4297,137.3394,137.3484,1240.0
2019-08-21 13:40:00,152.18,152.4,152.18,152.4,2459.0,137.3665,137.5651,137.3665,137.5651,2459.0
2019-08-21 13:45:00,152.38,152.38,152.32,152.34,2615.0,137.547,137.547,137.4929,137.5109,2615.0
2019-08-21 13:50:00,152.32,152.4,152.27,152.28,3107.0,137.4929,137.5651,137.4477,137.4568,3107.0
2019-08-21 13:55:00,152.31,152.39,152.28,152.29,4412.0,137.4838,137.5561,137.4568,137.4658,4412.0
2019-08-21 14:00:00,152.29,152.35,151.61,152.35,5295.0,137.4658,137.5199,136.852,137.5199,5295.0
2019-08-21 14:05:00,152.24,152.39,152.23,152.25,1131.0,137.4207,137.5561,137.4116,137.4297,1131.0
2019-08-21 14:10:00,152.26,152.31,152.13,152.13,2312.0,137.4387,137.4838,137.3214,137.3214,2312.0
2019-08-21 14:15:00,152.1,152.22,152.08,152.19,1500.0,137.2943,137.4026,137.2762,137.3755,1500.0
2019-08-21 14:20:00,152.14,152.15,152.0,152.0,500.0,137.3304,137.3394,137.204,137.204,500.0
2019-08-21 14:25:00,152.08,152.1,151.99,152.03,2370.0,137.2762,137.2943,137.195,137.2311,2370.0
2019-08-21 14:30:00,152.03,152.04,151.77,151.81,2200.0,137.2311,137.2401,136.9964,137.0325,2200.0
2019-08-21 14:35:00,151.81,151.81,151.6,151.71,1830.0,137.0325,137.0325,136.843,136.9422,1830.0
2019-08-21 14:40:00,151.69,151.72,151.6,151.68,1415.0,136.9242,136.9513,136.843,136.9152,1415.0
2019-08-21 14:45:00,151.68,151.7,151.48,151.52,4645.0,136.9152,136.9332,136.7346,136.7707,4645.0
2019-08-21 14:50:00,151.51,151.7,151.51,151.62,3389.0,136.7617,136.9332,136.7617,136.861,3389.0
2019-08-21 14:55:00,151.69,151.69,151.54,151.54,2200.0,136.9242,136.9242,136.7888,136.7888,2200.0
2019-08-21 15:00:00,151.58,151.75,151.42,151.42,6702.0,136.8249,136.9784,136.6805,136.6805,6702.0
2019-08-21 15:05:00,151.43,151.74,151.43,151.74,8665.0,136.6895,136.9693,136.6895,136.9693,8665.0
2019-08-21 15:10:00,151.83,151.91,151.8,151.84,3761.0,137.0506,137.1228,137.0235,137.0596,3761.0
2019-08-21 15:15:00,151.78,152.06,151.78,152.06,4159.0,137.0054,137.2582,137.0054,137.2582,4159.0
2019-08-21 15:20:00,152.08,152.09,151.92,152.02,6313.0,137.2762,137.2853,137.1318,137.2221,6313.0
2019-08-21 15:25:00,152.02,152.07,151.94,151.94,3411.0,137.2221,137.2672,137.1499,137.1499,3411.0
2019-08-21 15:30:00,151.93,152.06,151.9,152.05,3668.0,137.1408,137.2582,137.1138,137.2492,3668.0
2019-08-21 15:35:00,152.07,152.09,151.98,152.04,3556.0,137.2672,137.2853,137.186,137.2401,3556.0
2019-08-21 15:40:00,152.02,152.03,151.9,151.9,4227.0,137.2221,137.2311,137.1138,137.1138,4227.0
2019-08-21 15:45:00,151.93,151.97,151.88,151.97,5548.0,137.1408,137.1769,137.0957,137.1769,5548.0
2019-08-21 15:50:00,151.99,152.09,151.9,152.09,10730.0,137.195,137.2853,137.1138,137.2853,10730.0
2019-08-21 15:55:00,152.09,152.09,151.8,151.92,16732.0,137.2853,137.2853,137.0235,137.1318,16732.0
2019-08-22 09:30:00,152.51,153.34,152.51,153.05,6819.0,137.6644,138.4136,137.6644,138.1518,6819.0
2019-08-22 09:35:00,153.07,153.43,153.06,153.23,3429.0,138.1699,138.4948,138.1608,138.3143,3429.0
2019-08-22 09:40:00,153.15,153.38,153.07,153.15,10185.0,138.2421,138.4497,138.1699,138.2421,10185.0
2019-08-22 09:45:00,153.14,153.2,152.34,152.35,900.0,138.233,138.2872,137.5109,137.5199,900.0
2019-08-22 09:50:00,152.34,152.38,152.12,152.28,5008.0,137.5109,137.547,137.3123,137.4568,5008.0
2019-08-22 09:55:00,152.35,152.35,151.88,152.14,3706.0,137.5199,137.5199,137.0957,137.3304,3706.0
2019-08-22 10:00:00,152.21,152.53,152.15,152.53,6640.0,137.3936,137.6824,137.3394,137.6824,6640.0
2019-08-22 10:05:00,152.33,152.33,152.13,152.17,2420.0,137.5019,137.5019,137.3214,137.3575,2420.0
2019-08-22 10:10:00,152.13,152.19,151.96,152.17,2777.0,137.3214,137.3755,137.1679,137.3575,2777.0
2019-08-22 10:15:00,152.18,152.28,152.12,152.12,1400.0,137.3665,137.4568,137.3123,137.3123,1400.0
2019-08-22 10:20:00,152.08,152.08,151.75,151.84,2097.0,137.2762,137.2762,136.9784,137.0596,2097.0
2019-08-22 10:25:00,151.84,151.94,151.64,151.69,2065.0,137.0596,137.1499,136.8791,136.9242,2065.0
2019-08-22 10:30:00,151.7,151.7,151.16,151.16,1539.0,136.9332,136.9332,136.4458,136.4458,1539.0
2019-08-22 10:35:00,151.34,151.34,150.84,151.11,2341.0,136.6083,136.6083,136.1569,136.4007,2341.0
2019-08-22 10:40:00,151.11,151.34,151.11,151.16,1955.0,136.4007,136.6083,136.4007,136.4458,1955.0
2019-08-22 10:45:00,150.98,151.2,150.89,151.2,4532.0,136.2833,136.4819,136.2021,136.4819,4532.0
2019-08-22 10:50:00,151.27,151.28,150.75,150.76,1216.0,136.5451,136.5541,136.0757,136.0847,1216.0
2019-08-22 10:55:00,150.76,150.89,150.71,150.72,2201.0,136.0847,136.2021,136.0396,136.0486,2201.0
2019-08-22 11:00:00,150.88,151.04,150.87,150.87,1472.0,136.193,136.3375,136.184,136.184,1472.0
2019-08-22 11:05:00,151.03,151.58,150.98,151.57,900.0,136.3284,136.8249,136.2833,136.8159,900.0
2019-08-22 11:10:00,151.65,151.75,151.54,151.74,2297.0,136.8881,136.9784,136.7888,136.9693,2297.0
2019-08-22 11:15:00,151.65,151.77,151.65,151.77,3763.0,136.8881,136.9964,136.8881,136.9964,3763.0
2019-08-22 11:20:00,151.71,151.77,151.68,151.68,1200.0,136.9422,136.9964,136.9152,136.9152,1200.0
2019-08-22 11:25:00,151.78,151.78,151.38,151.38,9020.0,137.0054,137.0054,136.6444,136.6444,9020.0
2019-08-22 11:30:00,151.39,151.76,151.38,151.76,2699.0,136.6534,136.9874,136.6444,136.9874,2699.0
2019-08-22 11:35:00,151.72,151.72,151.71,151.71,1072.0,136.9513,136.9513,136.9422,136.9422,1072.0
2019-08-22 11:40:00,151.62,151.73,151.61,151.71,1401.0,136.861,136.9603,136.852,136.9422,1401.0
2019-08-22 11:45:00,151.63,151.63,151.48,151.49,2299.0,136.87,136.87,136.7346,136.7437,2299.0
2019-08-22 11:50:00,151.53,151.53,151.39,151.49,2517.0,136.7798,136.7798,136.6534,136.7437,2517.0
2019-08-22 11:55:00,151.5,151.58,151.45,151.58,3000.0,136.7527,136.8249,136.7076,136.8249,3000.0
2019-08-22 12:00:00,151.59,151.93,151.57,151.93,2120.0,136.8339,137.1408,136.8159,137.1408,2120.0
2019-08-22 12:05:00,151.9,151.95,151.9,151.93,900.0,137.1138,137.1589,137.1138,137.1408,900.0
2019-08-22 12:10:00,151.95,152.07,151.91,152.02,2421.0,137.1589,137.2672,137.1228,137.2221,2421.0
2019-08-22 12:15:00,152.01,152.09,151.99,151.99,1100.0,137.213,137.2853,137.195,137.195,1100.0
2019-08-22 12:20:00,151.9,151.9,151.82,151.83,600.0,137.1138,137.1138,137.0415,137.0506,600.0
2019-08-22 12:25:00,151.84,151.94,151.83,151.91,1300.0,137.0596,137.1499,137.0506,137.1228,1300.0
2019-08-22 12:30:00,151.96,152.06,151.96,152.05,1680.0,137.1679,137.2582,137.1679,137.2492,1680.0
2019-08-22 12:35:00,152.08,152.08,151.95,151.95,1100.0,137.2762,137.2762,137.1589,137.1589,1100.0
2019-08-22 12:40:00,151.96,152.23,151.95,152.23,1200.0,137.1679,137.4116,137.1589,137.4116,1200.0
2019-08-22 12:45:00,152.17,152.23,152.1,152.15,1034.0,137.3575,137.4116,137.2943,137.3394,1034.0
2019-08-22 12:50:00,152.13,152.24,152.13,152.16,1500.0,137.3214,137.4207,137.3214,137.3484,1500.0
2019-08-22 12:55:00,152.13,152.15,151.99,151.99,600.0,137.3214,137.3394,137.195,137.195,600.0
2019-08-22 13:00:00,152.01,152.03,152.0,152.0,1509.0,137.213,137.2311,137.204,137.204,1509.0
2019-08-22 13:05:00,151.99,152.19,151.99,152.15,600.0,137.195,137.3755,137.195,137.3394,600.0
2019-08-22 13:10:00,152.13,152.19,152.11,152.11,2070.0,137.3214,137.3755,137.3033,137.3033,2070.0
2019-08-22 13:15:00,152.16,152.16,152.14,152.14,200.0,137.3484,137.3484,137.3304,137.3304,200.0
2019-08-22 13:20:00,152.19,152.32,152.19,152.25,1214.0,137.3755,137.4929,137.3755,137.4297,1214.0
2019-08-22 13:25:00,152.34,152.41,152.33,152.34,1236.0,137.5109,137.5741,137.5019,137.5109,1236.0
2019-08-22 13:30:00,152.33,152.37,152.26,152.36,2011.0,137.5019,137.538,137.4387,137.529,2011.0
2019-08-22 13:35:00,152.4,152.41,152.29,152.34,942.0,137.5651,137.5741,137.4658,137.5109,942.0
2019-08-22 13:40:00,152.37,152.52,152.34,152.52,2204.0,137.538,137.6734,137.5109,137.6734,2204.0
2019-08-22 13:45:00,152.57,152.57,152.47,152.48,1229.0,137.7185,137.7185,137.6283,137.6373,1229.0
2019-08-22 13:50:00,152.45,152.48,152.4,152.41,1500.0,137.6102,137.6373,137.5651,137.5741,1500.0
2019-08-22 13:55:00,152.44,152.52,152.44,152.52,8869.0,137.6012,137.6734,137.6012,137.6734,8869.0
2019-08-22 14:00:00,152.51,152.64,152.5,152.63,3995.0,137.6644,137.7817,137.6553,137.7727,3995.0
2019-08-22 14:05:00,152.66,152.69,152.48,152.51,5200.0,137.7998,137.8269,137.6373,137.6644,5200.0
2019-08-22 14:10:00,152.45,152.58,152.4,152.52,9463.0,137.6102,137.7276,137.5651,137.6734,9463.0
2019-08-22 14:15:00,152.53,152.57,152.47,152.48,900.0,137.6824,137.7185,137.6283,137.6373,900.0
2019-08-22 14:20:00,152.47,152.47,152.4,152.43,1204.0,137.6283,137.6283,137.5651,137.5922,1204.0
2019-08-22 14:25:00,152.4,152.4,152.17,152.36,4910.0,137.5651,137.5651,137.3575,137.529,4910.0
2019-08-22 14:30:00,152.35,152.54,152.34,152.5,8407.0,137.5199,137.6915,137.5109,137.6553,8407.0
2019-08-22 14:35:00,152.53,152.65,152.46,152.65,6100.0,137.6824,137.7907,137.6192,137.7907,6100.0
2019-08-22 14:40:00,152.65,152.72,152.62,152.71,5727.0,137.7907,137.8539,137.7637,137.8449,5727.0
2019-08-22 14:45:00,152.74,152.82,152.61,152.62,4439.0,137.872,137.9442,137.7546,137.7637,4439.0
2019-08-22 14:50:00,152.65,152.72,152.65,152.69,2366.0,137.7907,137.8539,137.7907,137.8269,2366.0
2019-08-22 14:55:00,152.66,152.73,152.6,152.7,3100.0,137.7998,137.863,137.7456,137.8359,3100.0
2019-08-22 15:00:00,152.73,152.73,152.54,152.55,6918.0,137.863,137.863,137.6915,137.7005,6918.0
2019-08-22 15:05:00,152.55,152.6,152.48,152.56,3019.0,137.7005,137.7456,137.6373,137.7095,3019.0
2019-08-22 15:10:00,152.53,152.57,152.39,152.39,7136.0,137.6824,137.7185,137.5561,137.5561,7136.0
2019-08-22 15:15:00,152.31,152.35,152.24,152.33,3538.0,137.4838,137.5199,137.4207,137.5019,3538.0
2019-08-22 15:20:00,152.35,152.41,152.3,152.41,3476.0,137.5199,137.5741,137.4748,137.5741,3476.0
2019-08-22 15:25:00,152.41,152.48,152.37,152.4,3897.0,137.5741,137.6373,137.538,137.5651,3897.0
2019-08-22 15:30:00,152.43,152.58,152.43,152.49,6624.0,137.5922,137.7276,137.5922,137.6463,6624.0
2019-08-22 15:35:00,152.56,152.58,152.49,152.51,3300.0,137.7095,137.7276,137.6463,137.6644,3300.0
2019-08-22 15:40:00,152.54,152.65,152.51,152.65,7955.0,137.6915,137.7907,137.6644,137.7907,7955.0
2019-08-22 15:45:00,152.66,152.67,152.58,152.59,4937.0,137.7998,137.8088,137.7276,137.7366,4937.0
2019-08-22 15:50:00,152.59,153.1,152.59,153.03,27184.0,137.7366,138.1969,137.7366,138.1338,27184.0
2019-08-22 15:55:00,152.99,153.04,152.5,152.54,29541.0,138.0976,138.1428,137.6553,137.6915,29541.0
2019-08-23 09:30:00,151.21,151.23,150.37,150.97,11420.0,136.4909,136.509,135.7327,136.2743,11420.0
2019-08-23 09:35:00,150.81,150.95,150.02,150.22,6836.0,136.1299,136.2562,135.4168,135.5973,6836.0
2019-08-23 09:40:00,150.33,150.68,150.33,150.59,2200.0,135.6966,136.0125,135.6966,135.9313,2200.0
2019-08-23 09:45:00,150.72,150.72,150.04,150.12,14354.0,136.0486,136.0486,135.4348,135.507,14354.0
2019-08-23 09:50:00,150.12,150.77,149.91,150.7,15514.0,135.507,136.0937,135.3175,136.0306,15514.0
2019-08-23 09:55:00,150.72,151.14,150.55,151.14,4793.0,136.0486,136.4277,135.8952,136.4277,4793.0
2019-08-23 10:00:00,150.79,151.54,150.47,150.85,4891.0,136.1118,136.7888,135.823,136.166,4891.0
2019-08-23 10:05:00,151.05,151.17,150.55,150.66,2900.0,136.3465,136.4548,135.8952,135.9945,2900.0
2019-08-23 10:10:00,150.59,150.59,150.06,150.37,3346.0,135.9313,135.9313,135.4529,135.7327,3346.0
2019-08-23 10:15:00,150.56,150.78,150.25,150.78,3450.0,135.9042,136.1028,135.6244,136.1028,3450.0
2019-08-23 10:20:00,150.71,150.71,150.44,150.63,4108.0,136.0396,136.0396,135.7959,135.9674,4108.0
2019-08-23 10:25:00,150.52,150.62,150.44,150.52,2232.0,135.8681,135.9583,135.7959,135.8681,2232.0
2019-08-23 10:30:00,150.44,150.85,150.38,150.85,1555.0,135.7959,136.166,135.7417,136.166,1555.0
2019-08-23 10:35:00,150.97,151.63,150.89,151.63,1904.0,136.2743,136.87,136.2021,136.87,1904.0
2019-08-23 10:40:00,151.64,151.79,151.42,151.53,3992.0,136.8791,137.0145,136.6805,136.7798,3992.0
2019-08-23 10:45:00,151.57,151.57,151.2,151.2,3981.0,136.8159,136.8159,136.4819,136.4819,3981.0
2019-08-23 10:50:00,151.29,151.87,151.29,151.87,416.0,136.5631,137.0867,136.5631,137.0867,416.0
2019-08-23 10:55:00,151.69,152.07,151.56,151.72,4618.0,136.9242,137.2672,136.8068,136.9513,4618.0
2019-08-23 11:00:00,151.35,151.49,149.53,149.8,9686.0,136.6173,136.7437,134.9745,135.2182,9686.0
2019-08-23 11:05:00,149.61,149.8,148.72,148.72,7940.0,135.0467,135.2182,134.2433,134.2433,7940.0
2019-08-23 11:10:00,148.45,148.97,148.45,148.78,5729.0,133.9996,134.469,133.9996,134.2975,5729.0
2019-08-23 11:15:00,148.94,149.46,148.94,149.46,3348.0,134.4419,134.9113,134.4419,134.9113,3348.0
2019-08-23 11:20:00,149.36,149.6,149.18,149.55,6890.0,134.821,135.0376,134.6585,134.9925,6890.0
2019-08-23 11:25:00,149.46,149.6,149.12,149.47,5369.0,134.9113,135.0376,134.6044,134.9203,5369.0
2019-08-23 11:30:00,149.36,149.44,148.93,149.01,1225.0,134.821,134.8932,134.4329,134.5051,1225.0
2019-08-23 11:35:00,148.86,148.93,148.53,148.74,23571.0,134.3697,134.4329,134.0718,134.2614,23571.0
2019-08-23 11:40:00,148.74,149.01,148.66,148.91,6539.0,134.2614,134.5051,134.1891,134.4148,6539.0
2019-08-23 11:45:00,149.05,149.05,148.64,148.79,2523.0,134.5412,134.5412,134.1711,134.3065,2523.0
2019-08-23 11:50:00,148.78,148.91,148.57,148.74,2221.0,134.2975,134.4148,134.1079,134.2614,2221.0
2019-08-23 11:55:00,148.67,148.74,148.37,148.43,2129.0,134.1982,134.2614,133.9274,133.9815,2129.0
2019-08-23 12:00:00,148.38,148.82,148.24,148.55,6400.0,133.9364,134.3336,133.81,134.0898,6400.0
2019-08-23 12:05:00,148.72,148.73,148.2,148.21,3304.0,134.2433,134.2523,133.7739,133.7829,3304.0
2019-08-23 12:10:00,148.41,148.96,148.22,148.96,13818.0,133.9635,134.4599,133.792,134.4599,13818.0
2019-08-23 12:15:00,149.08,149.28,149.08,149.28,2656.0,134.5683,134.7488,134.5683,134.7488,2656.0
2019-08-23 12:20:00,149.26,149.47,149.12,149.22,1921.0,134.7307,134.9203,134.6044,134.6946,1921.0
2019-08-23 12:25:00,149.25,149.25,149.06,149.06,1100.0,134.7217,134.7217,134.5502,134.5502,1100.0
2019-08-23 12:30:00,149.02,149.22,149.02,149.21,3613.0,134.5141,134.6946,134.5141,134.6856,3613.0
2019-08-23 12:35:00,149.17,149.29,149.08,149.09,6655.0,134.6495,134.7578,134.5683,134.5773,6655.0
2019-08-23 12:40:00,149.03,149.1,148.93,148.93,1300.0,134.5231,134.5863,134.4329,134.4329,1300.0
2019-08-23 12:45:00,148.77,148.77,148.5,148.5,2724.0,134.2884,134.2884,134.0447,134.0447,2724.0
2019-08-23 12:50:00,148.46,148.55,148.17,148.17,3037.0,134.0086,134.0898,133.7468,133.7468,3037.0
2019-08-23 12:55:00,148.22,148.49,148.17,148.35,4904.0,133.792,134.0357,133.7468,133.9093,4904.0
2019-08-23 13:00:00,148.26,148.31,148.05,148.15,6104.0,133.8281,133.8732,133.6385,133.7288,6104.0
2019-08-23 13:05:00,148.09,148.19,148.0,148.0,4325.0,133.6746,133.7649,133.5934,133.5934,4325.0
2019-08-23 13:10:00,148.02,148.47,148.01,148.47,2421.0,133.6114,134.0176,133.6024,134.0176,2421.0
2019-08-23 13:15:00,148.31,148.31,147.9,147.91,1508.0,133.8732,133.8732,133.5031,133.5121,1508.0
2019-08-23 13:20:00,147.88,147.88,147.61,147.65,2656.0,133.4851,133.4851,133.2413,133.2775,2656.0
2019-08-23 13:25:00,147.79,147.96,147.78,147.86,2870.0,133.4038,133.5573,133.3948,133.467,2870.0
2019-08-23 13:30:00,147.89,148.14,147.77,148.05,1573.0,133.4941,133.7198,133.3858,133.6385,1573.0
2019-08-23 13:35:00,148.26,148.74,148.21,148.74,11382.0,133.8281,134.2614,133.7829,134.2614,11382.0
2019-08-23 13:40:00,148.75,148.82,148.63,148.71,4129.0,134.2704,134.3336,134.1621,134.2343,4129.0
2019-08-23 13:45:00,148.7,149.11,148.66,149.07,7247.0,134.2252,134.5953,134.1891,134.5592,7247.0
2019-08-23 13:50:00,148.89,149.02,148.77,149.02,1030.0,134.3968,134.5141,134.2884,134.5141,1030.0
2019-08-23 13:55:00,148.88,148.95,148.64,148.68,3059.0,134.3877,134.4509,134.1711,134.2072,3059.0
2019-08-23 14:00:00,148.61,148.64,148.43,148.47,1100.0,134.144,134.1711,133.9815,134.0176,1100.0
2019-08-23 14:05:00,148.45,148.54,148.36,148.36,2805.0,133.9996,134.0808,133.9183,133.9183,2805.0
2019-08-23 14:10:00,148.37,148.57,148.34,148.44,5686.0,133.9274,134.1079,133.9003,133.9906,5686.0
2019-08-23 14:15:00,148.49,148.61,148.46,148.52,3044.0,134.0357,134.144,134.0086,134.0628,3044.0
2019-08-23 14:20:00,148.59,148.64,148.49,148.49,2066.0,134.126,134.1711,134.0357,134.0357,2066.0
2019-08-23 14:25:00,148.5,148.59,148.36,148.43,3462.0,134.0447,134.126,133.9183,133.9815,3462.0
2019-08-23 14:30:00,148.46,148.64,148.46,148.59,3998.0,134.0086,134.1711,134.0086,134.126,3998.0
2019-08-23 14:35:00,148.41,148.47,148.12,148.12,2665.0,133.9635,134.0176,133.7017,133.7017,2665.0
2019-08-23 14:40:00,148.16,148.33,148.05,148.06,7860.0,133.7378,133.8913,133.6385,133.6475,7860.0
2019-08-23 14:45:00,148.06,148.09,147.51,147.63,9880.0,133.6475,133.6746,133.1511,133.2594,9880.0
2019-08-23 14:50:00,147.53,147.68,147.46,147.64,7615.0,133.1691,133.3045,133.106,133.2684,7615.0
2019-08-23 14:55:00,147.59,148.2,147.56,148.2,8041.0,133.2233,133.7739,133.1962,133.7739,8041.0
2019-08-23 15:00:00,148.09,148.13,147.93,148.02,2278.0,133.6746,133.7107,133.5302,133.6114,2278.0
2019-08-23 15:05:00,148.17,148.28,148.14,148.26,4331.0,133.7468,133.8461,133.7198,133.8281,4331.0
2019-08-23 15:10:00,148.21,148.21,147.86,147.97,3646.0,133.7829,133.7829,133.467,133.5663,3646.0
2019-08-23 15:15:00,147.93,148.11,147.86,148.0,2651.0,133.5302,133.6927,133.467,133.5934,2651.0
2019-08-23 15:20:00,148.02,148.06,147.87,148.01,3869.0,133.6114,133.6475,133.476,133.6024,3869.0
2019-08-23 15:25:00,148.02,148.02,147.67,147.76,4709.0,133.6114,133.6114,133.2955,133.3767,4709.0
2019-08-23 15:30:00,147.75,148.07,147.66,148.05,9765.0,133.3677,133.6566,133.2865,133.6385,9765.0
2019-08-23 15:35:00,147.99,148.09,147.91,148.03,5741.0,133.5844,133.6746,133.5121,133.6205,5741.0
2019-08-23 15:40:00,148.01,148.11,147.88,147.92,7076.0,133.6024,133.6927,133.4851,133.5212,7076.0
2019-08-23 15:45:00,147.96,148.06,147.65,147.66,8255.0,133.5573,133.6475,133.2775,133.2865,8255.0
2019-08-23 15:50:00,147.52,147.64,146.98,147.01,19311.0,133.1601,133.2684,132.6727,132.6998,19311.0
2019-08-23 15:55:00,147.0,147.92,146.92,147.89,63657.0,132.6907,133.5212,132.6185,133.4941,63657.0
2019-08-26 09:30:00,148.88,150.31,148.68,149.53,28635.0,134.3877,135.6785,134.2072,134.9745,28635.0
2019-08-26 09:35:00,149.53,150.07,148.87,149.04,21194.0,134.9745,135.4619,134.3787,134.5322,21194.0
2019-08-26 09:40:00,148.82,148.82,147.88,147.88,14465.0,134.3336,134.3336,133.4851,133.4851,14465.0
2019-08-26 09:45:00,147.92,148.01,146.8,146.89,6624.0,133.5212,133.6024,132.5102,132.5914,6624.0
2019-08-26 09:50:00,146.84,147.21,146.39,146.66,19873.0,132.5463,132.8803,132.1401,132.3838,19873.0
2019-08-26 09:55:00,146.75,146.86,146.48,146.74,10416.0,132.4651,132.5644,132.2213,132.456,10416.0
2019-08-26 10:00:00,146.73,147.08,146.63,147.04,26907.0,132.447,132.7629,132.3567,132.7268,26907.0
2019-08-26 10:05:00,147.03,147.05,146.57,146.57,2434.0,132.7178,132.7359,132.3026,132.3026,2434.0
2019-08-26 10:10:00,146.66,146.66,146.16,146.29,17720.0,132.3838,132.3838,131.9325,132.0498,17720.0
2019-08-26 10:15:00,146.33,146.43,145.81,146.04,7982.0,132.0859,132.1762,131.6166,131.8242,7982.0
2019-08-26 10:20:00,146.09,146.09,145.62,145.74,17351.0,131.8693,131.8693,131.4451,131.5534,17351.0
2019-08-26 10:25:00,145.71,146.07,145.7,145.73,18667.0,131.5263,131.8513,131.5173,131.5444,18667.0
2019-08-26 10:30:00,145.73,146.03,145.61,145.93,5801.0,131.5444,131.8151,131.436,131.7249,5801.0
2019-08-26 10:35:00,145.9,146.03,145.65,145.81,11293.0,131.6978,131.8151,131.4721,131.6166,11293.0
2019-08-26 10:40:00,145.79,145.86,145.56,145.72,9056.0,131.5985,131.6617,131.3909,131.5353,9056.0
2019-08-26 10:45:00,145.72,145.72,145.18,145.51,20655.0,131.5353,131.5353,131.0479,131.3458,20655.0
2019-08-26 10:50:00,145.53,145.87,145.41,145.55,28324.0,131.3638,131.6707,131.2555,131.3819,28324.0
2019-08-26 10:55:00,145.49,145.51,144.71,145.11,50341.0,131.3277,131.3458,130.6236,130.9847,50341.0
2019-08-26 11:00:00,145.07,145.52,145.07,145.46,12267.0,130.9486,131.3548,130.9486,131.3006,12267.0
2019-08-26 11:05:00,145.49,145.49,145.2,145.29,15483.0,131.3277,131.3277,131.0659,131.1472,15483.0
2019-08-26 11:10:00,145.19,145.8,145.08,145.52,7300.0,131.0569,131.6075,130.9576,131.3548,7300.0
2019-08-26 11:15:00,145.51,145.58,145.21,145.21,15285.0,131.3458,131.409,131.075,131.075,15285.0
2019-08-26 11:20:00,145.32,145.61,145.25,145.52,4666.0,131.1743,131.436,131.1111,131.3548,4666.0
2019-08-26 11:25:00,145.55,145.7,145.39,145.42,25068.0,131.3819,131.5173,131.2374,131.2645,25068.0
2019-08-26 11:30:00,145.45,145.62,145.36,145.36,26411.0,131.2916,131.4451,131.2104,131.2104,26411.0
2019-08-26 11:35:00,145.4,145.7,145.39,145.68,5602.0,131.2465,131.5173,131.2374,131.4992,5602.0
2019-08-26 11:40:00,145.59,145.64,145.17,145.17,5228.0,131.418,131.4631,131.0389,131.0389,5228.0
2019-08-26 11:45:00,145.22,145.22,144.61,144.93,18594.0,131.084,131.084,130.5334,130.8222,18594.0
2019-08-26 11:50:00,144.87,144.95,144.77,144.77,4124.0,130.7681,130.8403,130.6778,130.6778,4124.0
2019-08-26 11:55:00,144.89,144.94,144.71,144.73,4712.0,130.7861,130.8313,130.6236,130.6417,4712.0
2019-08-26 12:00:00,144.78,145.04,144.73,145.04,2741.0,130.6868,130.9215,130.6417,130.9215,2741.0
2019-08-26 12:05:00,145.03,145.21,144.95,145.16,3300.0,130.9125,131.075,130.8403,131.0298,3300.0
2019-08-26 12:10:00,145.17,145.22,145.01,145.01,1325.0,131.0389,131.084,130.8944,130.8944,1325.0
2019-08-26 12:15:00,144.99,145.13,144.99,145.08,3131.0,130.8764,131.0028,130.8764,130.9576,3131.0
2019-08-26 12:20:00,145.14,145.69,145.02,145.68,3300.0,131.0118,131.5082,130.9035,131.4992,3300.0
2019-08-26 12:25:00,145.64,145.77,145.51,145.55,2400.0,131.4631,131.5805,131.3458,131.3819,2400.0
2019-08-26 12:30:00,145.62,145.75,145.62,145.68,2367.0,131.4451,131.5624,131.4451,131.4992,2367.0
2019-08-26 12:35:00,145.69,145.69,145.4,145.41,5112.0,131.5082,131.5082,131.2465,131.2555,5112.0
2019-08-26 12:40:00,145.43,145.46,145.16,145.16,6476.0,131.2736,131.3006,131.0298,131.0298,6476.0
2019-08-26 12:45:00,145.24,145.24,144.98,145.0,9159.0,131.102,131.102,130.8674,130.8854,9159.0
2019-08-26 12:50:00,145.02,145.05,144.77,144.78,27147.0,130.9035,130.9305,130.6778,130.6868,27147.0
2019-08-26 12:55:00,144.81,144.81,144.58,144.61,26423.0,130.7139,130.7139,130.5063,130.5334,26423.0
2019-08-26 13:00:00,144.59,144.82,144.59,144.81,6502.0,130.5153,130.7229,130.5153,130.7139,6502.0
2019-08-26 13:05:00,144.98,145.09,144.8,145.09,3606.0,130.8674,130.9667,130.7049,130.9667,3606.0
2019-08-26 13:10:00,145.11,145.14,144.75,144.78,5407.0,130.9847,131.0118,130.6597,130.6868,5407.0
2019-08-26 13:15:00,144.83,144.83,144.69,144.74,1700.0,130.732,130.732,130.6056,130.6507,1700.0
2019-08-26 13:20:00,144.72,144.75,144.62,144.73,2167.0,130.6327,130.6597,130.5424,130.6417,2167.0
2019-08-26 13:25:00,144.65,144.81,144.64,144.65,4318.0,130.5695,130.7139,130.5605,130.5695,4318.0
2019-08-26 13:30:00,144.65,144.65,144.49,144.58,4700.0,130.5695,130.5695,130.4251,130.5063,4700.0
2019-08-26 13:35:00,144.59,144.66,144.51,144.6,2932.0,130.5153,130.5785,130.4431,130.5243,2932.0
2019-08-26 13:40:00,144.55,144.58,144.43,144.43,2170.0,130.4792,130.5063,130.3709,130.3709,2170.0
2019-08-26 13:45:00,144.39,144.39,144.32,144.32,3665.0,130.3348,130.3348,130.2716,130.2716,3665.0
2019-08-26 13:50:00,144.31,144.52,144.24,144.5,4226.0,130.2626,130.4521,130.1994,130.4341,4226.0
2019-08-26 13:55:00,144.46,144.56,144.36,144.55,3186.0,130.398,130.4882,130.3077,130.4792,3186.0
2019-08-26 14:00:00,144.58,144.75,144.54,144.64,10323.0,130.5063,130.6597,130.4702,130.5605,10323.0
2019-08-26 14:05:00,144.63,144.73,144.58,144.73,6304.0,130.5514,130.6417,130.5063,130.6417,6304.0
2019-08-26 14:10:00,144.75,144.79,144.57,144.72,4475.0,130.6597,130.6959,130.4973,130.6327,4475.0
2019-08-26 14:15:00,144.74,144.81,144.72,144.73,4249.0,130.6507,130.7139,130.6327,130.6417,4249.0
2019-08-26 14:20:00,144.75,144.75,144.52,144.53,3720.0,130.6597,130.6597,130.4521,130.4612,3720.0
2019-08-26 14:25:00,144.49,144.53,144.31,144.34,7197.0,130.4251,130.4612,130.2626,130.2897,7197.0
2019-08-26 14:30:00,144.31,144.46,144.26,144.26,8300.0,130.2626,130.398,130.2174,130.2174,8300.0
2019-08-26 14:35:00,144.22,144.35,144.19,144.22,4800.0,130.1813,130.2987,130.1543,130.1813,4800.0
2019-08-26 14:40:00,144.19,144.23,144.02,144.03,17272.0,130.1543,130.1904,130.0008,130.0098,17272.0
2019-08-26 14:45:00,144.07,144.18,144.05,144.13,3777.0,130.0459,130.1452,130.0279,130.1001,3777.0
2019-08-26 14:50:00,144.16,144.22,144.08,144.2,5952.0,130.1272,130.1813,130.055,130.1633,5952.0
2019-08-26 14:55:00,144.25,144.36,144.15,144.33,3800.0,130.2084,130.3077,130.1182,130.2806,3800.0
2019-08-26 15:00:00,144.31,144.6,144.29,144.5,4008.0,130.2626,130.5243,130.2445,130.4341,4008.0
2019-08-26 15:05:00,144.44,144.45,144.07,144.09,6846.0,130.3799,130.3889,130.0459,130.064,6846.0
2019-08-26 15:10:00,144.08,144.42,144.04,144.39,5976.0,130.055,130.3619,130.0189,130.3348,5976.0
2019-08-26 15:15:00,144.38,144.56,144.34,144.38,5100.0,130.3258,130.4882,130.2897,130.3258,5100.0
2019-08-26 15:20:00,144.43,144.44,144.2,144.3,8694.0,130.3709,130.3799,130.1633,130.2536,8694.0
2019-08-26 15:25:00,144.26,144.3,144.06,144.15,5862.0,130.2174,130.2536,130.0369,130.1182,5862.0
2019-08-26 15:30:00,144.11,144.28,144.1,144.1,6730.0,130.082,130.2355,130.073,130.073,6730.0
2019-08-26 15:35:00,144.11,144.23,144.02,144.05,7937.0,130.082,130.1904,130.0008,130.0279,7937.0
2019-08-26 15:40:00,144.09,144.16,144.05,144.06,8213.0,130.064,130.1272,130.0279,130.0369,8213.0
2019-08-26 15:45:00,144.06,144.12,143.94,144.0,13244.0,130.0369,130.0911,129.9286,129.9828,13244.0
2019-08-26 15:50:00,144.01,144.23,143.91,144.23,25189.0,129.9918,130.1904,129.9015,130.1904,25189.0
2019-08-26 15:55:00,144.23,144.62,144.19,144.62,40742.0,130.1904,130.5424,130.1543,130.5424,40742.0
2019-08-27 09:30:00,146.0,146.0,145.06,145.82,11167.0,131.7881,131.7881,130.9396,131.6256,11167.0
2019-08-27 09:35:00,145.95,146.29,145.92,146.15,6798.0,131.7429,132.0498,131.7159,131.9235,6798.0
2019-08-27 09:40:00,145.98,145.98,145.75,145.87,900.0,131.77,131.77,131.5624,131.6707,900.0
2019-08-27 09:45:00,145.9,146.24,145.78,146.06,3520.0,131.6978,132.0047,131.5895,131.8422,3520.0
2019-08-27 09:50:00,146.01,146.01,145.27,145.56,3381.0,131.7971,131.7971,131.1291,131.3909,3381.0
2019-08-27 09:55:00,145.56,145.7,145.46,145.52,1671.0,131.3909,131.5173,131.3006,131.3548,1671.0
2019-08-27 10:00:00,145.77,145.96,145.66,145.96,2576.0,131.5805,131.752,131.4812,131.752,2576.0
2019-08-27 10:05:00,145.97,146.13,145.94,146.09,2060.0,131.761,131.9054,131.7339,131.8693,2060.0
2019-08-27 10:10:00,146.12,146.12,145.88,146.01,2522.0,131.8964,131.8964,131.6798,131.7971,2522.0
2019-08-27 10:15:00,146.24,146.38,146.1,146.38,3720.0,132.0047,132.1311,131.8783,132.1311,3720.0
2019-08-27 10:20:00,146.39,146.57,146.23,146.3,2700.0,132.1401,132.3026,131.9957,132.0589,2700.0
2019-08-27 10:25:00,146.22,146.43,146.22,146.43,600.0,131.9867,132.1762,131.9867,132.1762,600.0
2019-08-27 10:30:00,146.33,146.75,146.32,146.75,2871.0,132.0859,132.4651,132.0769,132.4651,2871.0
2019-08-27 10:35:00,146.69,146.69,146.32,146.37,4001.0,132.4109,132.4109,132.0769,132.1221,4001.0
2019-08-27 10:40:00,146.31,146.35,145.88,146.07,12420.0,132.0679,132.104,131.6798,131.8513,12420.0
2019-08-27 10:45:00,146.02,146.05,145.65,145.65,1500.0,131.8061,131.8332,131.4721,131.4721,1500.0
2019-08-27 10:50:00,145.58,145.82,145.57,145.77,2035.0,131.409,131.6256,131.3999,131.5805,2035.0
2019-08-27 10:55:00,145.8,145.88,145.61,145.67,7633.0,131.6075,131.6798,131.436,131.4902,7633.0
2019-08-27 11:00:00,145.74,146.15,145.71,146.15,2204.0,131.5534,131.9235,131.5263,131.9235,2204.0
2019-08-27 11:05:00,146.07,146.12,145.82,145.95,3551.0,131.8513,131.8964,131.6256,131.7429,3551.0
2019-08-27 11:10:00,145.87,146.14,145.73,146.09,3534.0,131.6707,131.9144,131.5444,131.8693,3534.0
2019-08-27 11:15:00,146.14,146.16,145.66,145.66,4773.0,131.9144,131.9325,131.4812,131.4812,4773.0
2019-08-27 11:20:00,145.56,145.84,145.54,145.74,4300.0,131.3909,131.6436,131.3728,131.5534,4300.0
2019-08-27 11:25:00,145.79,145.82,145.61,145.65,4575.0,131.5985,131.6256,131.436,131.4721,4575.0
2019-08-27 11:30:00,145.64,145.88,145.62,145.75,4195.0,131.4631,131.6798,131.4451,131.5624,4195.0
2019-08-27 11:35:00,145.85,145.92,145.73,145.82,5402.0,131.6527,131.7159,131.5444,131.6256,5402.0
2019-08-27 11:40:00,145.81,145.89,145.68,145.72,1300.0,131.6166,131.6888,131.4992,131.5353,1300.0
2019-08-27 11:45:00,145.83,146.11,145.78,146.11,1200.0,131.6346,131.8874,131.5895,131.8874,1200.0
2019-08-27 11:50:00,146.14,146.14,145.96,146.06,2552.0,131.9144,131.9144,131.752,131.8422,2552.0
2019-08-27 11:55:00,146.11,146.11,145.8,145.8,2570.0,131.8874,131.8874,131.6075,131.6075,2570.0
2019-08-27 12:00:00,145.81,145.88,145.49,145.49,2800.0,131.6166,131.6798,131.3277,131.3277,2800.0
2019-08-27 12:05:00,145.47,145.63,145.47,145.48,1431.0,131.3097,131.4541,131.3097,131.3187,1431.0
2019-08-27 12:10:00,145.53,145.66,145.49,145.5,1730.0,131.3638,131.4812,131.3277,131.3367,1730.0
2019-08-27 12:15:00,145.49,145.7,145.46,145.53,2947.0,131.3277,131.5173,131.3006,131.3638,2947.0
2019-08-27 12:20:00,145.58,145.78,145.51,145.78,3214.0,131.409,131.5895,131.3458,131.5895,3214.0
2019-08-27 12:25:00,145.79,145.95,145.79,145.82,1032.0,131.5985,131.7429,131.5985,131.6256,1032.0
2019-08-27 12:30:00,145.8,145.93,145.27,145.42,4640.0,131.6075,131.7249,131.1291,131.2645,4640.0
2019-08-27 12:35:00,145.48,145.52,145.35,145.36,800.0,131.3187,131.3548,131.2013,131.2104,800.0
2019-08-27 12:40:00,145.35,145.39,145.21,145.39,1204.0,131.2013,131.2374,131.075,131.2374,1204.0
2019-08-27 12:45:00,145.37,145.58,145.36,145.58,3121.0,131.2194,131.409,131.2104,131.409,3121.0
2019-08-27 12:50:00,145.45,145.5,145.15,145.19,1800.0,131.2916,131.3367,131.0208,131.0569,1800.0
2019-08-27 12:55:00,145.39,145.39,145.33,145.33,400.0,131.2374,131.2374,131.1833,131.1833,400.0
2019-08-27 13:00:00,145.29,145.51,145.19,145.51,1500.0,131.1472,131.3458,131.0569,131.3458,1500.0
2019-08-27 13:05:00,145.43,145.53,145.32,145.47,1400.0,131.2736,131.3638,131.1743,131.3097,1400.0
2019-08-27 13:10:00,145.34,145.49,145.34,145.38,2487.0,131.1923,131.3277,131.1923,131.2284,2487.0
2019-08-27 13:15:00,145.29,145.41,145.29,145.33,500.0,131.1472,131.2555,131.1472,131.1833,500.0
2019-08-27 13:20:00,145.36,145.64,145.36,145.59,3049.0,131.2104,131.4631,131.2104,131.418,3049.0
2019-08-27 13:25:00,145.61,145.77,145.61,145.77,800.0,131.436,131.5805,131.436,131.5805,800.0
2019-08-27 13:30:00,145.76,145.8,145.7,145.77,1839.0,131.5714,131.6075,131.5173,131.5805,1839.0
2019-08-27 13:35:00,145.8,146.15,145.73,145.94,4550.0,131.6075,131.9235,131.5444,131.7339,4550.0
2019-08-27 13:40:00,145.92,146.16,145.92,146.11,3287.0,131.7159,131.9325,131.7159,131.8874,3287.0
2019-08-27 13:45:00,146.01,146.09,145.9,145.9,900.0,131.7971,131.8693,131.6978,131.6978,900.0
2019-08-27 13:50:00,145.9,146.04,145.89,145.93,1700.0,131.6978,131.8242,131.6888,131.7249,1700.0
2019-08-27 13:55:00,145.94,146.06,145.87,146.06,3463.0,131.7339,131.8422,131.6707,131.8422,3463.0
2019-08-27 14:00:00,146.24,146.24,146.04,146.06,1500.0,132.0047,132.0047,131.8242,131.8422,1500.0
2019-08-27 14:05:00,146.02,146.02,145.75,145.83,5313.0,131.8061,131.8061,131.5624,131.6346,5313.0
2019-08-27 14:10:00,145.83,145.91,145.56,145.78,2964.0,131.6346,131.7068,131.3909,131.5895,2964.0
2019-08-27 14:15:00,145.7,145.85,145.69,145.84,2100.0,131.5173,131.6527,131.5082,131.6436,2100.0
2019-08-27 14:20:00,145.81,145.98,145.81,145.9,2900.0,131.6166,131.77,131.6166,131.6978,2900.0
2019-08-27 14:25:00,146.01,146.01,145.84,145.96,2180.0,131.7971,131.7971,131.6436,131.752,2180.0
2019-08-27 14:30:00,145.83,145.91,145.72,145.79,4200.0,131.6346,131.7068,131.5353,131.5985,4200.0
2019-08-27 14:35:00,145.79,145.86,145.75,145.79,3900.0,131.5985,131.6617,131.5624,131.5985,3900.0
2019-08-27 14:40:00,145.85,145.97,145.71,145.94,5435.0,131.6527,131.761,131.5263,131.7339,5435.0
2019-08-27 14:45:00,145.91,146.13,145.86,146.09,4940.0,131.7068,131.9054,131.6617,131.8693,4940.0
2019-08-27 14:50:00,146.12,146.4,146.11,146.37,4050.0,131.8964,132.1491,131.8874,132.1221,4050.0
2019-08-27 14:55:00,146.32,146.44,146.31,146.43,2680.0,132.0769,132.1852,132.0679,132.1762,2680.0
2019-08-27 15:00:00,146.44,146.57,146.39,146.51,3600.0,132.1852,132.3026,132.1401,132.2484,3600.0
2019-08-27 15:05:00,146.6,146.62,146.35,146.35,2600.0,132.3297,132.3477,132.104,132.104,2600.0
2019-08-27 15:10:00,146.32,146.32,146.09,146.15,3100.0,132.0769,132.0769,131.8693,131.9235,3100.0
2019-08-27 15:15:00,146.11,146.26,146.11,146.25,3477.0,131.8874,132.0228,131.8874,132.0137,3477.0
2019-08-27 15:20:00,146.2,146.21,146.03,146.09,2050.0,131.9686,131.9776,131.8151,131.8693,2050.0
2019-08-27 15:25:00,146.18,146.3,146.1,146.15,5531.0,131.9505,132.0589,131.8783,131.9235,5531.0
2019-08-27 15:30:00,146.12,146.12,145.99,145.99,5337.0,131.8964,131.8964,131.779,131.779,5337.0
2019-08-27 15:35:00,145.95,146.15,145.94,146.1,4538.0,131.7429,131.9235,131.7339,131.8783,4538.0
2019-08-27 15:40:00,146.15,146.34,146.15,146.23,6537.0,131.9235,132.095,131.9235,131.9957,6537.0
2019-08-27 15:45:00,146.27,146.54,146.26,146.47,10170.0,132.0318,132.2755,132.0228,132.2123,10170.0
2019-08-27 15:50:00,146.47,146.48,145.9,146.26,14376.0,132.2123,132.2213,131.6978,132.0228,14376.0
2019-08-27 15:55:00,146.25,146.5,146.12,146.25,40192.0,132.0137,132.2394,131.8964,132.0137,40192.0
2019-08-28 09:30:00,145.65,145.65,145.13,145.19,6942.0,131.4721,131.4721,131.0028,131.0569,6942.0
2019-08-28 09:35:00,145.03,145.32,144.73,145.18,4317.0,130.9125,131.1743,130.6417,131.0479,4317.0
2019-08-28 09:40:00,145.21,145.47,145.07,145.41,1256.0,131.075,131.3097,130.9486,131.2555,1256.0
2019-08-28 09:45:00,145.43,145.67,145.42,145.62,2421.0,131.2736,131.4902,131.2645,131.4451,2421.0
2019-08-28 09:50:00,145.62,145.93,145.54,145.93,4700.0,131.4451,131.7249,131.3728,131.7249,4700.0
2019-08-28 09:55:00,146.0,146.01,145.79,145.94,5142.0,131.7881,131.7971,131.5985,131.7339,5142.0
2019-08-28 10:00:00,145.96,146.32,145.91,146.29,2631.0,131.752,132.0769,131.7068,132.0498,2631.0
2019-08-28 10:05:00,146.27,146.37,145.89,145.89,7500.0,132.0318,132.1221,131.6888,131.6888,7500.0
2019-08-28 10:10:00,145.95,145.95,145.31,145.31,1300.0,131.7429,131.7429,131.1652,131.1652,1300.0
2019-08-28 10:15:00,145.39,145.39,145.01,145.01,4671.0,131.2374,131.2374,130.8944,130.8944,4671.0
2019-08-28 10:20:00,145.04,145.04,144.69,144.8,7762.0,130.9215,130.9215,130.6056,130.7049,7762.0
2019-08-28 10:25:00,144.87,144.92,144.66,144.7,9223.0,130.7681,130.8132,130.5785,130.6146,9223.0
2019-08-28 10:30:00,144.79,145.25,144.75,145.01,8407.0,130.6959,131.1111,130.6597,130.8944,8407.0
2019-08-28 10:35:00,145.01,145.54,145.01,145.48,4578.0,130.8944,131.3728,130.8944,131.3187,4578.0
2019-08-28 10:40:00,145.42,145.98,145.37,145.97,6000.0,131.2645,131.77,131.2194,131.761,6000.0
2019-08-28 10:45:00,145.93,146.08,145.9,146.01,2005.0,131.7249,131.8603,131.6978,131.7971,2005.0
2019-08-28 10:50:00,146.07,146.39,146.07,146.27,6439.0,131.8513,132.1401,131.8513,132.0318,6439.0
2019-08-28 10:55:00,146.29,146.29,146.14,146.21,4983.0,132.0498,132.0498,131.9144,131.9776,4983.0
2019-08-28 11:00:00,146.23,146.39,146.13,146.39,4250.0,131.9957,132.1401,131.9054,132.1401,4250.0
2019-08-28 11:05:00,146.35,146.5,146.24,146.36,4005.0,132.104,132.2394,132.0047,132.113,4005.0
2019-08-28 11:10:00,146.41,146.47,146.3,146.41,5574.0,132.1582,132.2123,132.0589,132.1582,5574.0
2019-08-28 11:15:00,146.43,146.48,146.21,146.21,3100.0,132.1762,132.2213,131.9776,131.9776,3100.0
2019-08-28 11:20:00,146.31,146.84,146.26,146.7,11559.0,132.0679,132.5463,132.0228,132.4199,11559.0
2019-08-28 11:25:00,146.77,147.15,146.68,147.12,3129.0,132.4831,132.8261,132.4019,132.799,3129.0
2019-08-28 11:30:00,147.04,147.04,146.84,146.87,2465.0,132.7268,132.7268,132.5463,132.5734,2465.0
2019-08-28 11:35:00,146.87,147.0,146.85,146.98,3010.0,132.5734,132.6907,132.5553,132.6727,3010.0
2019-08-28 11:40:00,146.96,147.17,146.95,147.1,2500.0,132.6546,132.8442,132.6456,132.781,2500.0
2019-08-28 11:45:00,147.16,147.19,147.05,147.05,1611.0,132.8352,132.8622,132.7359,132.7359,1611.0
2019-08-28 11:50:00,147.09,147.45,147.09,147.45,3269.0,132.772,133.0969,132.772,133.0969,3269.0
2019-08-28 11:55:00,147.34,147.36,147.2,147.22,1100.0,132.9976,133.0157,132.8713,132.8893,1100.0
2019-08-28 12:00:00,147.29,147.31,147.23,147.28,2000.0,132.9525,132.9706,132.8983,132.9435,2000.0
2019-08-28 12:05:00,147.31,147.43,147.29,147.43,1500.0,132.9706,133.0789,132.9525,133.0789,1500.0
2019-08-28 12:10:00,147.4,147.41,147.31,147.4,2015.0,133.0518,133.0608,132.9706,133.0518,2015.0
2019-08-28 12:15:00,147.36,147.48,147.36,147.44,3856.0,133.0157,133.124,133.0157,133.0879,3856.0
2019-08-28 12:20:00,147.44,147.47,147.33,147.34,2101.0,133.0879,133.115,132.9886,132.9976,2101.0
2019-08-28 12:25:00,147.34,147.41,147.25,147.25,1711.0,132.9976,133.0608,132.9164,132.9164,1711.0
2019-08-28 12:30:00,147.29,147.39,147.28,147.39,2002.0,132.9525,133.0428,132.9435,133.0428,2002.0
2019-08-28 12:35:00,147.41,147.42,147.27,147.42,4374.0,133.0608,133.0698,132.9344,133.0698,4374.0
2019-08-28 12:40:00,147.42,147.48,147.38,147.44,1084.0,133.0698,133.124,133.0337,133.0879,1084.0
2019-08-28 12:45:00,147.46,147.67,147.46,147.67,6029.0,133.106,133.2955,133.106,133.2955,6029.0
2019-08-28 12:50:00,147.7,148.09,147.69,148.09,4889.0,133.3226,133.6746,133.3136,133.6746,4889.0
2019-08-28 12:55:00,148.03,148.03,147.94,147.99,2991.0,133.6205,133.6205,133.5392,133.5844,2991.0
2019-08-28 13:00:00,148.0,148.02,147.85,147.89,4444.0,133.5934,133.6114,133.458,133.4941,4444.0
2019-08-28 13:05:00,147.89,147.94,147.82,147.84,2600.0,133.4941,133.5392,133.4309,133.449,2600.0
2019-08-28 13:10:00,147.86,147.86,147.57,147.57,2847.0,133.467,133.467,133.2052,133.2052,2847.0
2019-08-28 13:15:00,147.6,147.85,147.57,147.85,3750.0,133.2323,133.458,133.2052,133.458,3750.0
2019-08-28 13:20:00,147.91,147.91,147.76,147.77,2674.0,133.5121,133.5121,133.3767,133.3858,2674.0
2019-08-28 13:25:00,147.79,147.93,147.77,147.9,4959.0,133.4038,133.5302,133.3858,133.5031,4959.0
2019-08-28 13:30:00,147.89,148.03,147.81,148.03,4067.0,133.4941,133.6205,133.4219,133.6205,4067.0
2019-08-28 13:35:00,148.01,148.12,147.94,148.11,3437.0,133.6024,133.7017,133.5392,133.6927,3437.0
2019-08-28 13:40:00,148.09,148.11,148.05,148.06,3298.0,133.6746,133.6927,133.6385,133.6475,3298.0
2019-08-28 13:45:00,148.04,148.13,147.95,148.05,3700.0,133.6295,133.7107,133.5483,133.6385,3700.0
2019-08-28 13:50:00,148.06,148.06,147.96,148.0,1423.0,133.6475,133.6475,133.5573,133.5934,1423.0
2019-08-28 13:55:00,147.97,147.98,147.87,147.88,2437.0,133.5663,133.5753,133.476,133.4851,2437.0
2019-08-28 14:00:00,147.9,147.94,147.83,147.83,1500.0,133.5031,133.5392,133.4399,133.4399,1500.0
2019-08-28 14:05:00,147.77,147.84,147.77,147.84,1000.0,133.3858,133.449,133.3858,133.449,1000.0
2019-08-28 14:10:00,147.83,147.85,147.75,147.79,3163.0,133.4399,133.458,133.3677,133.4038,3163.0
2019-08-28 14:15:00,147.75,147.92,147.75,147.88,2676.0,133.3677,133.5212,133.3677,133.4851,2676.0
2019-08-28 14:20:00,147.9,147.93,147.85,147.93,2163.0,133.5031,133.5302,133.458,133.5302,2163.0
2019-08-28 14:25:00,147.96,147.98,147.88,147.91,2836.0,133.5573,133.5753,133.4851,133.5121,2836.0
2019-08-28 14:30:00,147.92,148.03,147.9,147.99,4888.0,133.5212,133.6205,133.5031,133.5844,4888.0
2019-08-28 14:35:00,148.0,148.02,147.95,147.98,2104.0,133.5934,133.6114,133.5483,133.5753,2104.0
2019-08-28 14:40:00,147.99,148.01,147.87,147.92,2367.0,133.5844,133.6024,133.476,133.5212,2367.0
2019-08-28 14:45:00,147.93,148.13,147.91,148.0,4809.0,133.5302,133.7107,133.5121,133.5934,4809.0
2019-08-28 14:50:00,148.0,148.27,147.99,148.2,5300.0,133.5934,133.8371,133.5844,133.7739,5300.0
2019-08-28 14:55:00,148.19,148.28,148.15,148.26,1361.0,133.7649,133.8461,133.7288,133.8281,1361.0
2019-08-28 15:00:00,148.16,148.21,148.13,148.18,1605.0,133.7378,133.7829,133.7107,133.7559,1605.0
2019-08-28 15:05:00,148.2,148.22,148.15,148.15,2684.0,133.7739,133.792,133.7288,133.7288,2684.0
2019-08-28 15:10:00,148.18,148.2,148.03,148.07,2919.0,133.7559,133.7739,133.6205,133.6566,2919.0
2019-08-28 15:15:00,148.1,148.2,148.0,148.18,3017.0,133.6837,133.7739,133.5934,133.7559,3017.0
2019-08-28 15:20:00,148.22,148.22,147.87,147.88,5921.0,133.792,133.792,133.476,133.4851,5921.0
2019-08-28 15:25:00,147.86,147.88,147.7,147.7,3838.0,133.467,133.4851,133.3226,133.3226,3838.0
2019-08-28 15:30:00,147.64,147.66,147.57,147.6,4624.0,133.2684,133.2865,133.2052,133.2323,4624.0
2019-08-28 15:35:00,147.6,147.82,147.59,147.75,6107.0,133.2323,133.4309,133.2233,133.3677,6107.0
2019-08-28 15:40:00,147.72,147.82,147.68,147.73,5923.0,133.3406,133.4309,133.3045,133.3497,5923.0
2019-08-28 15:45:00,147.76,147.86,147.76,147.83,5253.0,133.3767,133.467,133.3767,133.4399,5253.0
2019-08-28 15:50:00,147.79,147.84,147.6,147.75,10158.0,133.4038,133.449,133.2323,133.3677,10158.0
2019-08-28 15:55:00,147.7,147.94,147.67,147.81,17212.0,133.3226,133.5392,133.2955,133.4219,17212.0
2019-08-29 09:30:00,149.92,150.42,149.92,150.27,900.0,135.3265,135.7778,135.3265,135.6424,900.0
2019-08-29 09:35:00,150.58,150.9,150.21,150.75,12787.0,135.9222,136.2111,135.5883,136.0757,12787.0
2019-08-29 09:40:00,150.64,150.79,150.39,150.53,3870.0,135.9764,136.1118,135.7507,135.8771,3870.0
2019-08-29 09:45:00,150.85,151.0,150.72,150.87,3000.0,136.166,136.3014,136.0486,136.184,3000.0
2019-08-29 09:50:00,151.06,151.44,151.06,151.42,4675.0,136.3555,136.6985,136.3555,136.6805,4675.0
2019-08-29 09:55:00,151.22,151.75,151.21,151.44,3100.0,136.4999,136.9784,136.4909,136.6985,3100.0
2019-08-29 10:00:00,151.34,151.39,150.92,151.14,5600.0,136.6083,136.6534,136.2291,136.4277,5600.0
2019-08-29 10:05:00,151.13,151.59,151.09,151.54,4707.0,136.4187,136.8339,136.3826,136.7888,4707.0
2019-08-29 10:10:00,151.54,151.56,151.16,151.28,5475.0,136.7888,136.8068,136.4458,136.5541,5475.0
2019-08-29 10:15:00,151.26,151.7,151.25,151.63,3514.0,136.5361,136.9332,136.527,136.87,3514.0
2019-08-29 10:20:00,151.65,151.8,151.56,151.58,7378.0,136.8881,137.0235,136.8068,136.8249,7378.0
2019-08-29 10:25:00,151.6,151.67,151.48,151.67,6596.0,136.843,136.9061,136.7346,136.9061,6596.0
2019-08-29 10:30:00,151.67,151.67,151.36,151.41,1306.0,136.9061,136.9061,136.6263,136.6714,1306.0
2019-08-29 10:35:00,151.43,151.46,150.53,151.01,6543.0,136.6895,136.7166,135.8771,136.3104,6543.0
2019-08-29 10:40:00,151.04,151.27,150.92,151.27,3363.0,136.3375,136.5451,136.2291,136.5451,3363.0
2019-08-29 10:45:00,151.14,151.14,150.84,150.84,2758.0,136.4277,136.4277,136.1569,136.1569,2758.0
2019-08-29 10:50:00,150.9,151.15,150.9,151.15,2890.0,136.2111,136.4368,136.2111,136.4368,2890.0
2019-08-29 10:55:00,151.15,151.32,151.09,151.19,8809.0,136.4368,136.5902,136.3826,136.4729,8809.0
2019-08-29 11:00:00,151.24,151.3,150.9,150.9,15848.0,136.518,136.5722,136.2111,136.2111,15848.0
2019-08-29 11:05:00,150.85,151.24,150.85,151.19,10271.0,136.166,136.518,136.166,136.4729,10271.0
2019-08-29 11:10:00,151.22,151.36,151.13,151.33,3058.0,136.4999,136.6263,136.4187,136.5992,3058.0
2019-08-29 11:15:00,151.28,151.42,151.22,151.41,2713.0,136.5541,136.6805,136.4999,136.6714,2713.0
2019-08-29 11:20:00,151.4,151.4,151.1,151.34,4529.0,136.6624,136.6624,136.3916,136.6083,4529.0
2019-08-29 11:25:00,151.3,151.33,151.09,151.14,2839.0,136.5722,136.5992,136.3826,136.4277,2839.0
2019-08-29 11:30:00,151.06,151.3,151.02,151.21,21648.0,136.3555,136.5722,136.3194,136.4909,21648.0
2019-08-29 11:35:00,151.13,151.57,151.13,151.51,3500.0,136.4187,136.8159,136.4187,136.7617,3500.0
2019-08-29 11:40:00,151.42,151.61,151.37,151.47,2377.0,136.6805,136.852,136.6353,136.7256,2377.0
2019-08-29 11:45:00,151.51,151.66,151.51,151.61,5972.0,136.7617,136.8971,136.7617,136.852,5972.0
2019-08-29 11:50:00,151.66,151.71,151.36,151.36,8900.0,136.8971,136.9422,136.6263,136.6263,8900.0
2019-08-29 11:55:00,151.34,151.4,151.07,151.4,13997.0,136.6083,136.6624,136.3645,136.6624,13997.0
2019-08-29 12:00:00,151.31,151.4,151.2,151.2,1600.0,136.5812,136.6624,136.4819,136.4819,1600.0
2019-08-29 12:05:00,151.21,151.22,151.0,151.02,5029.0,136.4909,136.4999,136.3014,136.3194,5029.0
2019-08-29 12:10:00,151.03,151.07,150.93,150.98,6407.0,136.3284,136.3645,136.2382,136.2833,6407.0
2019-08-29 12:15:00,150.98,151.0,150.81,150.92,13900.0,136.2833,136.3014,136.1299,136.2291,13900.0
2019-08-29 12:20:00,150.95,151.05,150.94,151.01,3557.0,136.2562,136.3465,136.2472,136.3104,3557.0
2019-08-29 12:25:00,151.03,151.18,150.97,151.18,1950.0,136.3284,136.4638,136.2743,136.4638,1950.0
2019-08-29 12:30:00,151.16,151.18,151.03,151.04,2110.0,136.4458,136.4638,136.3284,136.3375,2110.0
2019-08-29 12:35:00,151.0,151.09,150.96,151.07,3200.0,136.3014,136.3826,136.2653,136.3645,3200.0
2019-08-29 12:40:00,151.02,151.06,150.88,150.91,3318.0,136.3194,136.3555,136.193,136.2201,3318.0
2019-08-29 12:45:00,150.92,150.97,150.89,150.94,1300.0,136.2291,136.2743,136.2021,136.2472,1300.0
2019-08-29 12:50:00,150.85,150.86,150.74,150.78,2395.0,136.166,136.175,136.0667,136.1028,2395.0
2019-08-29 12:55:00,150.76,150.93,150.76,150.88,3400.0,136.0847,136.2382,136.0847,136.193,3400.0
2019-08-29 13:00:00,150.92,151.08,150.92,151.08,2500.0,136.2291,136.3736,136.2291,136.3736,2500.0
2019-08-29 13:05:00,151.11,151.11,150.98,150.98,1504.0,136.4007,136.4007,136.2833,136.2833,1504.0
2019-08-29 13:10:00,150.99,151.06,150.97,150.97,1500.0,136.2923,136.3555,136.2743,136.2743,1500.0
2019-08-29 13:15:00,151.01,151.01,150.96,151.0,719.0,136.3104,136.3104,136.2653,136.3014,719.0
2019-08-29 13:20:00,151.0,151.15,150.92,151.12,3400.0,136.3014,136.4368,136.2291,136.4097,3400.0
2019-08-29 13:25:00,151.01,151.12,150.99,150.99,1750.0,136.3104,136.4097,136.2923,136.2923,1750.0
2019-08-29 13:30:00,150.99,150.99,150.87,150.88,1500.0,136.2923,136.2923,136.184,136.193,1500.0
2019-08-29 13:35:00,150.87,151.14,150.82,151.09,4325.0,136.184,136.4277,136.1389,136.3826,4325.0
2019-08-29 13:40:00,151.11,151.31,151.06,151.29,1834.0,136.4007,136.5812,136.3555,136.5631,1834.0
2019-08-29 13:45:00,151.22,151.23,151.15,151.15,1500.0,136.4999,136.509,136.4368,136.4368,1500.0
2019-08-29 13:50:00,151.16,151.21,151.07,151.2,7100.0,136.4458,136.4909,136.3645,136.4819,7100.0
2019-08-29 13:55:00,151.15,151.17,151.05,151.08,14803.0,136.4368,136.4548,136.3465,136.3736,14803.0
2019-08-29 14:00:00,151.1,151.2,151.05,151.09,7519.0,136.3916,136.4819,136.3465,136.3826,7519.0
2019-08-29 14:05:00,151.11,151.36,151.11,151.33,1510.0,136.4007,136.6263,136.4007,136.5992,1510.0
2019-08-29 14:10:00,151.38,151.47,151.34,151.46,1801.0,136.6444,136.7256,136.6083,136.7166,1801.0
2019-08-29 14:15:00,151.49,151.49,151.25,151.26,2900.0,136.7437,136.7437,136.527,136.5361,2900.0
2019-08-29 14:20:00,151.22,151.4,151.22,151.36,920.0,136.4999,136.6624,136.4999,136.6263,920.0
2019-08-29 14:25:00,151.33,151.55,151.33,151.47,1600.0,136.5992,136.7978,136.5992,136.7256,1600.0
2019-08-29 14:30:00,151.52,151.62,151.51,151.53,2440.0,136.7707,136.861,136.7617,136.7798,2440.0
2019-08-29 14:35:00,151.54,151.55,151.46,151.52,1275.0,136.7888,136.7978,136.7166,136.7707,1275.0
2019-08-29 14:40:00,151.5,151.7,151.5,151.63,3554.0,136.7527,136.9332,136.7527,136.87,3554.0
2019-08-29 14:45:00,151.67,151.67,151.54,151.55,2706.0,136.9061,136.9061,136.7888,136.7978,2706.0
2019-08-29 14:50:00,151.58,151.65,151.52,151.55,3390.0,136.8249,136.8881,136.7707,136.7978,3390.0
2019-08-29 14:55:00,151.59,151.61,151.5,151.55,2634.0,136.8339,136.852,136.7527,136.7978,2634.0
2019-08-29 15:00:00,151.59,151.59,151.41,151.44,2790.0,136.8339,136.8339,136.6714,136.6985,2790.0
2019-08-29 15:05:00,151.51,151.54,151.38,151.53,3125.0,136.7617,136.7888,136.6444,136.7798,3125.0
2019-08-29 15:10:00,151.53,151.67,151.46,151.46,2387.0,136.7798,136.9061,136.7166,136.7166,2387.0
2019-08-29 15:15:00,151.47,151.5,151.43,151.46,1975.0,136.7256,136.7527,136.6895,136.7166,1975.0
2019-08-29 15:20:00,151.44,151.44,151.19,151.24,3572.0,136.6985,136.6985,136.4729,136.518,3572.0
2019-08-29 15:25:00,151.23,151.4,151.18,151.25,9306.0,136.509,136.6624,136.4638,136.527,9306.0
2019-08-29 15:30:00,151.3,151.46,151.29,151.46,4207.0,136.5722,136.7166,136.5631,136.7166,4207.0
2019-08-29 15:35:00,151.49,151.62,151.49,151.6,3200.0,136.7437,136.861,136.7437,136.843,3200.0
2019-08-29 15:40:00,151.6,151.6,151.49,151.52,5805.0,136.843,136.843,136.7437,136.7707,5805.0
2019-08-29 15:45:00,151.5,151.65,151.45,151.62,5269.0,136.7527,136.8881,136.7076,136.861,5269.0
2019-08-29 15:50:00,151.59,151.68,151.28,151.32,9182.0,136.8339,136.9152,136.5541,136.5902,9182.0
2019-08-29 15:55:00,151.34,151.37,151.04,151.25,30088.0,136.6083,136.6353,136.3375,136.527,30088.0
2019-08-30 09:30:00,152.5,153.57,152.5,153.05,13185.0,137.6553,138.6212,137.6553,138.1518,13185.0
2019-08-30 09:35:00,153.02,153.45,152.55,153.09,3704.0,138.1247,138.5129,137.7005,138.1879,3704.0
2019-08-30 09:40:00,153.02,153.42,152.9,153.41,700.0,138.1247,138.4858,138.0164,138.4768,700.0
2019-08-30 09:45:00,153.4,153.42,153.26,153.39,2650.0,138.4677,138.4858,138.3414,138.4587,2650.0
2019-08-30 09:50:00,153.28,153.4,152.97,153.02,5155.0,138.3594,138.4677,138.0796,138.1247,5155.0
2019-08-30 09:55:00,153.1,153.15,152.8,153.01,3200.0,138.1969,138.2421,137.9261,138.1157,3200.0
2019-08-30 10:00:00,152.97,153.28,152.97,153.03,3652.0,138.0796,138.3594,138.0796,138.1338,3652.0
2019-08-30 10:05:00,153.06,153.24,153.01,153.24,1887.0,138.1608,138.3233,138.1157,138.3233,1887.0
2019-08-30 10:10:00,153.24,153.38,153.19,153.24,4430.0,138.3233,138.4497,138.2782,138.3233,4430.0
2019-08-30 10:15:00,153.28,153.33,153.19,153.22,5250.0,138.3594,138.4046,138.2782,138.3053,5250.0
2019-08-30 10:20:00,153.22,153.36,153.17,153.2,11341.0,138.3053,138.4316,138.2601,138.2872,11341.0
2019-08-30 10:25:00,153.2,153.21,152.89,153.0,5538.0,138.2872,138.2962,138.0074,138.1067,5538.0
2019-08-30 10:30:00,153.13,153.32,153.13,153.28,3709.0,138.224,138.3955,138.224,138.3594,3709.0
2019-08-30 10:35:00,153.26,153.37,153.22,153.25,8389.0,138.3414,138.4407,138.3053,138.3323,8389.0
2019-08-30 10:40:00,153.29,153.35,153.14,153.22,5201.0,138.3684,138.4226,138.233,138.3053,5201.0
2019-08-30 10:45:00,153.28,153.38,153.15,153.25,3058.0,138.3594,138.4497,138.2421,138.3323,3058.0
2019-08-30 10:50:00,153.24,153.3,152.94,153.07,4790.0,138.3233,138.3775,138.0525,138.1699,4790.0
2019-08-30 10:55:00,153.08,153.4,153.08,153.17,6274.0,138.1789,138.4677,138.1789,138.2601,6274.0
2019-08-30 11:00:00,153.12,153.12,152.94,153.09,10125.0,138.215,138.215,138.0525,138.1879,10125.0
2019-08-30 11:05:00,153.15,153.2,153.02,153.09,2677.0,138.2421,138.2872,138.1247,138.1879,2677.0
2019-08-30 11:10:00,153.08,153.15,152.73,152.91,13063.0,138.1789,138.2421,137.863,138.0254,13063.0
2019-08-30 11:15:00,152.99,152.99,152.7,152.78,7813.0,138.0976,138.0976,137.8359,137.9081,7813.0
2019-08-30 11:20:00,152.75,152.79,152.6,152.6,5749.0,137.881,137.9171,137.7456,137.7456,5749.0
2019-08-30 11:25:00,152.65,152.83,152.52,152.74,2633.0,137.7907,137.9532,137.6734,137.872,2633.0
2019-08-30 11:30:00,152.86,153.01,152.86,152.92,2500.0,137.9803,138.1157,137.9803,138.0345,2500.0
2019-08-30 11:35:00,152.91,152.91,152.75,152.9,2770.0,138.0254,138.0254,137.881,138.0164,2770.0
2019-08-30 11:40:00,152.94,153.05,152.81,152.97,8400.0,138.0525,138.1518,137.9352,138.0796,8400.0
2019-08-30 11:45:00,153.01,153.2,152.92,153.16,3125.0,138.1157,138.2872,138.0345,138.2511,3125.0
2019-08-30 11:50:00,153.16,153.18,153.04,153.06,902.0,138.2511,138.2692,138.1428,138.1608,902.0
2019-08-30 11:55:00,153.03,153.11,152.95,152.95,1368.0,138.1338,138.206,138.0615,138.0615,1368.0
2019-08-30 12:00:00,153.06,153.1,152.95,153.1,1615.0,138.1608,138.1969,138.0615,138.1969,1615.0
2019-08-30 12:05:00,153.19,153.21,153.02,153.02,1400.0,138.2782,138.2962,138.1247,138.1247,1400.0
2019-08-30 12:10:00,153.03,153.18,153.03,153.18,1224.0,138.1338,138.2692,138.1338,138.2692,1224.0
2019-08-30 12:15:00,153.1,153.15,153.04,153.13,1742.0,138.1969,138.2421,138.1428,138.224,1742.0
2019-08-30 12:20:00,153.15,153.24,153.1,153.21,3755.0,138.2421,138.3233,138.1969,138.2962,3755.0
2019-08-30 12:25:00,153.19,153.28,153.19,153.28,1309.0,138.2782,138.3594,138.2782,138.3594,1309.0
2019-08-30 12:30:00,153.25,153.34,153.12,153.34,2046.0,138.3323,138.4136,138.215,138.4136,2046.0
2019-08-30 12:35:00,153.3,153.34,153.16,153.34,4101.0,138.3775,138.4136,138.2511,138.4136,4101.0
2019-08-30 12:40:00,153.34,153.4,153.34,153.4,1033.0,138.4136,138.4677,138.4136,138.4677,1033.0
2019-08-30 12:45:00,153.34,153.4,153.32,153.4,1100.0,138.4136,138.4677,138.3955,138.4677,1100.0
2019-08-30 12:50:00,153.37,153.69,153.37,153.6,3115.0,138.4407,138.7295,138.4407,138.6483,3115.0
2019-08-30 12:55:00,153.7,153.7,153.58,153.61,830.0,138.7385,138.7385,138.6302,138.6573,830.0
2019-08-30 13:00:00,153.62,153.63,153.44,153.45,800.0,138.6663,138.6754,138.5038,138.5129,800.0
2019-08-30 13:05:00,153.32,153.38,153.27,153.38,1900.0,138.3955,138.4497,138.3504,138.4497,1900.0
2019-08-30 13:10:00,153.3,153.38,153.27,153.28,1556.0,138.3775,138.4497,138.3504,138.3594,1556.0
2019-08-30 13:15:00,153.25,153.3,153.21,153.25,4247.0,138.3323,138.3775,138.2962,138.3323,4247.0
2019-08-30 13:20:00,153.24,153.32,153.24,153.3,2000.0,138.3233,138.3955,138.3233,138.3775,2000.0
2019-08-30 13:25:00,153.33,153.33,153.25,153.27,6500.0,138.4046,138.4046,138.3323,138.3504,6500.0
2019-08-30 13:30:00,153.29,153.34,153.25,153.27,9489.0,138.3684,138.4136,138.3323,138.3504,9489.0
2019-08-30 13:35:00,153.25,153.26,152.96,153.04,11978.0,138.3323,138.3414,138.0706,138.1428,11978.0
2019-08-30 13:40:00,153.04,153.13,152.99,153.06,1711.0,138.1428,138.224,138.0976,138.1608,1711.0
2019-08-30 13:45:00,153.1,153.1,152.99,153.0,1400.0,138.1969,138.1969,138.0976,138.1067,1400.0
2019-08-30 13:50:00,152.99,153.04,152.93,153.01,8376.0,138.0976,138.1428,138.0435,138.1157,8376.0
2019-08-30 13:55:00,152.99,153.1,152.98,153.0,5383.0,138.0976,138.1969,138.0886,138.1067,5383.0
2019-08-30 14:00:00,153.04,153.18,153.01,153.16,1850.0,138.1428,138.2692,138.1157,138.2511,1850.0
2019-08-30 14:05:00,153.12,153.15,153.07,153.15,1500.0,138.215,138.2421,138.1699,138.2421,1500.0
2019-08-30 14:10:00,153.11,153.2,153.11,153.2,2318.0,138.206,138.2872,138.206,138.2872,2318.0
2019-08-30 14:15:00,153.13,153.25,153.1,153.23,3538.0,138.224,138.3323,138.1969,138.3143,3538.0
2019-08-30 14:20:00,153.21,153.21,153.08,153.16,2261.0,138.2962,138.2962,138.1789,138.2511,2261.0
2019-08-30 14:25:00,153.16,153.17,153.11,153.11,1000.0,138.2511,138.2601,138.206,138.206,1000.0
2019-08-30 14:30:00,153.16,153.31,153.16,153.21,3938.0,138.2511,138.3865,138.2511,138.2962,3938.0
2019-08-30 14:35:00,153.18,153.22,153.13,153.15,1117.0,138.2692,138.3053,138.224,138.2421,1117.0
2019-08-30 14:40:00,153.12,153.13,153.0,153.11,5466.0,138.215,138.224,138.1067,138.206,5466.0
2019-08-30 14:45:00,153.09,153.09,152.95,152.99,17698.0,138.1879,138.1879,138.0615,138.0976,17698.0
2019-08-30 14:50:00,153.01,153.09,152.95,153.0,6254.0,138.1157,138.1879,138.0615,138.1067,6254.0
2019-08-30 14:55:00,152.95,153.05,152.94,152.94,2667.0,138.0615,138.1518,138.0525,138.0525,2667.0
2019-08-30 15:00:00,152.96,153.06,152.7,152.75,3393.0,138.0706,138.1608,137.8359,137.881,3393.0
2019-08-30 15:05:00,152.83,152.83,152.65,152.76,2100.0,137.9532,137.9532,137.7907,137.89,2100.0
2019-08-30 15:10:00,152.82,152.82,152.72,152.78,2100.0,137.9442,137.9442,137.8539,137.9081,2100.0
2019-08-30 15:15:00,152.81,152.84,152.56,152.56,3562.0,137.9352,137.9623,137.7095,137.7095,3562.0
2019-08-30 15:20:00,152.62,152.73,152.62,152.68,3612.0,137.7637,137.863,137.7637,137.8178,3612.0
2019-08-30 15:25:00,152.71,152.8,152.71,152.72,14630.0,137.8449,137.9261,137.8449,137.8539,14630.0
2019-08-30 15:30:00,152.74,152.93,152.74,152.84,8200.0,137.872,138.0435,137.872,137.9623,8200.0
2019-08-30 15:35:00,152.87,152.9,152.76,152.81,6801.0,137.9893,138.0164,137.89,137.9352,6801.0
2019-08-30 15:40:00,152.81,152.82,152.62,152.66,8864.0,137.9352,137.9442,137.7637,137.7998,8864.0
2019-08-30 15:45:00,152.67,152.72,152.63,152.66,7884.0,137.8088,137.8539,137.7727,137.7998,7884.0
2019-08-30 15:50:00,152.65,152.94,152.65,152.75,28225.0,137.7907,138.0525,137.7907,137.881,28225.0
2019-08-30 15:55:00,152.77,153.01,152.75,152.76,35509.0,137.8991,138.1157,137.881,137.89,35509.0
2019-09-03 09:30:00,150.95,151.0,149.81,150.37,23614.0,136.2562,136.3014,135.2272,135.7327,23614.0
2019-09-03 09:35:00,150.37,150.71,149.59,149.59,5634.0,135.7327,136.0396,135.0286,135.0286,5634.0
2019-09-03 09:40:00,149.57,149.83,149.43,149.83,1898.0,135.0106,135.2453,134.8842,135.2453,1898.0
2019-09-03 09:45:00,150.0,150.16,149.56,149.57,5251.0,135.3987,135.5431,135.0015,135.0106,5251.0
2019-09-03 09:50:00,149.79,150.35,149.69,150.18,10047.0,135.2091,135.7146,135.1189,135.5612,10047.0
2019-09-03 09:55:00,150.34,150.36,149.95,150.15,3800.0,135.7056,135.7237,135.3536,135.5341,3800.0
2019-09-03 10:00:00,149.78,149.99,147.73,147.73,10360.0,135.2001,135.3897,133.3497,133.3497,10360.0
2019-09-03 10:05:00,147.95,148.25,147.5,147.85,13795.0,133.5483,133.8191,133.1421,133.458,13795.0
2019-09-03 10:10:00,147.84,148.03,147.15,147.21,27579.0,133.449,133.6205,132.8261,132.8803,27579.0
2019-09-03 10:15:00,147.19,147.7,147.14,147.57,10612.0,132.8622,133.3226,132.8171,133.2052,10612.0
2019-09-03 10:20:00,147.59,147.62,147.19,147.23,20755.0,133.2233,133.2504,132.8622,132.8983,20755.0
2019-09-03 10:25:00,147.19,147.21,146.62,146.96,5435.0,132.8622,132.8803,132.3477,132.6546,5435.0
2019-09-03 10:30:00,146.98,146.98,146.49,146.75,6323.0,132.6727,132.6727,132.2304,132.4651,6323.0
2019-09-03 10:35:00,146.72,146.83,146.58,146.83,2551.0,132.438,132.5373,132.3116,132.5373,2551.0
2019-09-03 10:40:00,146.83,147.45,146.82,147.05,2900.0,132.5373,133.0969,132.5282,132.7359,2900.0
2019-09-03 10:45:00,147.06,147.38,146.95,147.02,4528.0,132.7449,133.0337,132.6456,132.7088,4528.0
2019-09-03 10:50:00,147.1,147.43,147.06,147.38,2657.0,132.781,133.0789,132.7449,133.0337,2657.0
2019-09-03 10:55:00,147.43,147.43,147.06,147.1,5816.0,133.0789,133.0789,132.7449,132.781,5816.0
2019-09-03 11:00:00,147.1,147.1,146.79,146.89,2201.0,132.781,132.781,132.5012,132.5914,2201.0
2019-09-03 11:05:00,146.91,147.11,146.91,146.95,2730.0,132.6095,132.79,132.6095,132.6456,2730.0
2019-09-03 11:10:00,146.87,146.87,146.1,146.1,5633.0,132.5734,132.5734,131.8783,131.8783,5633.0
2019-09-03 11:15:00,146.13,146.27,145.93,146.22,8244.0,131.9054,132.0318,131.7249,131.9867,8244.0
2019-09-03 11:20:00,146.23,146.7,146.23,146.63,4790.0,131.9957,132.4199,131.9957,132.3567,4790.0
2019-09-03 11:25:00,146.77,147.11,146.76,146.86,7195.0,132.4831,132.79,132.4741,132.5644,7195.0
2019-09-03 11:30:00,146.93,147.22,146.78,147.08,7690.0,132.6275,132.8893,132.4921,132.7629,7690.0
2019-09-03 11:35:00,147.05,147.32,147.05,147.32,3170.0,132.7359,132.9796,132.7359,132.9796,3170.0
2019-09-03 11:40:00,147.44,147.69,147.34,147.66,5819.0,133.0879,133.3136,132.9976,133.2865,5819.0
2019-09-03 11:45:00,147.65,148.1,147.48,147.98,4499.0,133.2775,133.6837,133.124,133.5753,4499.0
2019-09-03 11:50:00,147.91,147.99,147.67,147.7,2700.0,133.5121,133.5844,133.2955,133.3226,2700.0
2019-09-03 11:55:00,147.62,147.71,147.52,147.56,2710.0,133.2504,133.3316,133.1601,133.1962,2710.0
2019-09-03 12:00:00,147.48,147.75,147.48,147.75,3190.0,133.124,133.3677,133.124,133.3677,3190.0
2019-09-03 12:05:00,147.72,147.82,147.66,147.66,2864.0,133.3406,133.4309,133.2865,133.2865,2864.0
2019-09-03 12:10:00,147.67,147.82,147.6,147.73,3040.0,133.2955,133.4309,133.2323,133.3497,3040.0
2019-09-03 12:15:00,147.74,147.74,147.49,147.54,2750.0,133.3587,133.3587,133.133,133.1782,2750.0
2019-09-03 12:20:00,147.6,147.69,147.52,147.54,4062.0,133.2323,133.3136,133.1601,133.1782,4062.0
2019-09-03 12:25:00,147.59,147.59,147.39,147.5,4811.0,133.2233,133.2233,133.0428,133.1421,4811.0
2019-09-03 12:30:00,147.47,147.47,147.35,147.35,734.0,133.115,133.115,133.0067,133.0067,734.0
2019-09-03 12:35:00,147.37,147.43,147.33,147.36,2680.0,133.0247,133.0789,132.9886,133.0157,2680.0
2019-09-03 12:40:00,147.34,147.44,147.25,147.44,7200.0,132.9976,133.0879,132.9164,133.0879,7200.0
2019-09-03 12:45:00,147.44,147.77,147.34,147.63,2600.0,133.0879,133.3858,132.9976,133.2594,2600.0
2019-09-03 12:50:00,147.6,147.6,147.16,147.16,3542.0,133.2323,133.2323,132.8352,132.8352,3542.0
2019-09-03 12:55:00,147.12,147.26,147.11,147.19,800.0,132.799,132.9254,132.79,132.8622,800.0
2019-09-03 13:00:00,147.14,147.3,147.12,147.18,3901.0,132.8171,132.9615,132.799,132.8532,3901.0
2019-09-03 13:05:00,147.13,147.31,147.13,147.21,3525.0,132.8081,132.9706,132.8081,132.8803,3525.0
2019-09-03 13:10:00,147.28,147.31,147.18,147.18,1509.0,132.9435,132.9706,132.8532,132.8532,1509.0
2019-09-03 13:15:00,147.18,147.3,147.18,147.23,1332.0,132.8532,132.9615,132.8532,132.8983,1332.0
2019-09-03 13:20:00,147.22,147.22,147.04,147.1,3191.0,132.8893,132.8893,132.7268,132.781,3191.0
2019-09-03 13:25:00,147.11,147.24,147.08,147.23,2031.0,132.79,132.9074,132.7629,132.8983,2031.0
2019-09-03 13:30:00,147.19,147.31,147.09,147.09,3384.0,132.8622,132.9706,132.772,132.772,3384.0
2019-09-03 13:35:00,147.12,147.17,147.08,147.12,4098.0,132.799,132.8442,132.7629,132.799,4098.0
2019-09-03 13:40:00,147.13,147.2,147.0,147.11,7399.0,132.8081,132.8713,132.6907,132.79,7399.0
2019-09-03 13:45:00,147.12,147.34,147.02,147.25,6751.0,132.799,132.9976,132.7088,132.9164,6751.0
2019-09-03 13:50:00,147.24,147.29,147.07,147.09,2812.0,132.9074,132.9525,132.7539,132.772,2812.0
2019-09-03 13:55:00,147.09,147.27,147.09,147.24,1669.0,132.772,132.9344,132.772,132.9074,1669.0
2019-09-03 14:00:00,147.19,147.54,147.19,147.51,6161.0,132.8622,133.1782,132.8622,133.1511,6161.0
2019-09-03 14:05:00,147.47,147.58,147.44,147.5,2400.0,133.115,133.2143,133.0879,133.1421,2400.0
2019-09-03 14:10:00,147.55,147.7,147.54,147.62,2640.0,133.1872,133.3226,133.1782,133.2504,2640.0
2019-09-03 14:15:00,147.54,147.62,147.47,147.5,2700.0,133.1782,133.2504,133.115,133.1421,2700.0
2019-09-03 14:20:00,147.62,147.68,147.5,147.5,1500.0,133.2504,133.3045,133.1421,133.1421,1500.0
2019-09-03 14:25:00,147.5,147.51,147.26,147.26,15492.0,133.1421,133.1511,132.9254,132.9254,15492.0
2019-09-03 14:30:00,147.3,147.39,147.24,147.31,15393.0,132.9615,133.0428,132.9074,132.9706,15393.0
2019-09-03 14:35:00,147.34,147.44,147.31,147.44,1450.0,132.9976,133.0879,132.9706,133.0879,1450.0
2019-09-03 14:40:00,147.41,147.5,147.39,147.5,2785.0,133.0608,133.1421,133.0428,133.1421,2785.0
2019-09-03 14:45:00,147.46,147.51,147.39,147.51,3531.0,133.106,133.1511,133.0428,133.1511,3531.0
2019-09-03 14:50:00,147.51,147.63,147.51,147.63,2800.0,133.1511,133.2594,133.1511,133.2594,2800.0
2019-09-03 14:55:00,147.6,147.73,147.58,147.69,4264.0,133.2323,133.3497,133.2143,133.3136,4264.0
2019-09-03 15:00:00,147.61,147.71,147.43,147.47,4570.0,133.2413,133.3316,133.0789,133.115,4570.0
2019-09-03 15:05:00,147.48,147.68,147.48,147.68,3922.0,133.124,133.3045,133.124,133.3045,3922.0
2019-09-03 15:10:00,147.65,147.81,147.59,147.74,6982.0,133.2775,133.4219,133.2233,133.3587,6982.0
2019-09-03 15:15:00,147.74,147.95,147.74,147.89,2301.0,133.3587,133.5483,133.3587,133.4941,2301.0
2019-09-03 15:20:00,147.93,148.03,147.87,147.9,3811.0,133.5302,133.6205,133.476,133.5031,3811.0
2019-09-03 15:25:00,147.92,147.95,147.84,147.9,2472.0,133.5212,133.5483,133.449,133.5031,2472.0
2019-09-03 15:30:00,147.91,148.13,147.9,148.04,6008.0,133.5121,133.7107,133.5031,133.6295,6008.0
2019-09-03 15:35:00,148.04,148.14,148.04,148.14,3235.0,133.6295,133.7198,133.6295,133.7198,3235.0
2019-09-03 15:40:00,148.15,148.16,148.03,148.14,5534.0,133.7288,133.7378,133.6205,133.7198,5534.0
2019-09-03 15:45:00,148.14,148.4,148.14,148.17,10749.0,133.7198,133.9544,133.7198,133.7468,10749.0
2019-09-03 15:50:00,148.24,148.47,148.23,148.36,20509.0,133.81,134.0176,133.801,133.9183,20509.0
2019-09-03 15:55:00,148.35,148.36,148.12,148.28,23777.0,133.9093,133.9183,133.7017,133.8461,23777.0
2019-09-04 09:30:00,150.1,150.41,149.87,150.1,7370.0,135.489,135.7688,135.2814,135.489,7370.0
2019-09-04 09:35:00,150.44,150.65,149.99,150.18,4322.0,135.7959,135.9854,135.3897,135.5612,4322.0
2019-09-04 09:40:00,150.16,150.53,150.12,150.38,3550.0,135.5431,135.8771,135.507,135.7417,3550.0
2019-09-04 09:45:00,150.4,150.4,149.87,149.87,7226.0,135.7598,135.7598,135.2814,135.2814,7226.0
2019-09-04 09:50:00,149.69,149.87,149.37,149.5,6215.0,135.1189,135.2814,134.83,134.9474,6215.0
2019-09-04 09:55:00,149.43,150.49,149.43,150.31,17163.0,134.8842,135.841,134.8842,135.6785,17163.0
2019-09-04 10:00:00,150.28,150.52,150.16,150.16,2803.0,135.6514,135.8681,135.5431,135.5431,2803.0
2019-09-04 10:05:00,150.16,150.17,149.93,149.94,3606.0,135.5431,135.5522,135.3355,135.3445,3606.0
2019-09-04 10:10:00,149.87,149.87,149.41,149.41,2457.0,135.2814,135.2814,134.8661,134.8661,2457.0
2019-09-04 10:15:00,149.3,149.49,149.23,149.34,2972.0,134.7668,134.9383,134.7037,134.8029,2972.0
2019-09-04 10:20:00,149.47,149.77,149.45,149.45,3224.0,134.9203,135.1911,134.9022,134.9022,3224.0
2019-09-04 10:25:00,149.48,149.58,149.37,149.51,4367.0,134.9293,135.0196,134.83,134.9564,4367.0
2019-09-04 10:30:00,149.51,149.9,149.43,149.89,3716.0,134.9564,135.3084,134.8842,135.2994,3716.0
2019-09-04 10:35:00,149.87,149.93,149.8,149.88,2106.0,135.2814,135.3355,135.2182,135.2904,2106.0
2019-09-04 10:40:00,149.75,149.76,149.69,149.69,2069.0,135.173,135.1821,135.1189,135.1189,2069.0
2019-09-04 10:45:00,149.62,149.69,149.56,149.69,3710.0,135.0557,135.1189,135.0015,135.1189,3710.0
2019-09-04 10:50:00,149.54,149.72,149.51,149.71,1300.0,134.9835,135.146,134.9564,135.1369,1300.0
2019-09-04 10:55:00,149.71,149.9,149.66,149.78,5855.0,135.1369,135.3084,135.0918,135.2001,5855.0
2019-09-04 11:00:00,149.81,150.11,149.8,149.81,4344.0,135.2272,135.498,135.2182,135.2272,4344.0
2019-09-04 11:05:00,149.79,149.84,149.79,149.81,1400.0,135.2091,135.2543,135.2091,135.2272,1400.0
2019-09-04 11:10:00,149.75,149.79,149.5,149.5,1946.0,135.173,135.2091,134.9474,134.9474,1946.0
2019-09-04 11:15:00,149.55,149.74,149.55,149.68,2672.0,134.9925,135.164,134.9925,135.1099,2672.0
2019-09-04 11:20:00,149.71,149.83,149.65,149.72,3400.0,135.1369,135.2453,135.0828,135.146,3400.0
2019-09-04 11:25:00,149.63,149.68,149.62,149.66,3375.0,135.0647,135.1099,135.0557,135.0918,3375.0
2019-09-04 11:30:00,149.65,149.87,149.62,149.87,3450.0,135.0828,135.2814,135.0557,135.2814,3450.0
2019-09-04 11:35:00,150.02,150.06,149.85,149.91,3274.0,135.4168,135.4529,135.2633,135.3175,3274.0
2019-09-04 11:40:00,149.86,149.95,149.85,149.9,4100.0,135.2723,135.3536,135.2633,135.3084,4100.0
2019-09-04 11:45:00,149.89,149.89,149.66,149.71,3900.0,135.2994,135.2994,135.0918,135.1369,3900.0
2019-09-04 11:50:00,149.73,149.73,149.46,149.69,3000.0,135.155,135.155,134.9113,135.1189,3000.0
2019-09-04 11:55:00,149.72,149.79,149.66,149.79,1772.0,135.146,135.2091,135.0918,135.2091,1772.0
2019-09-04 12:00:00,149.78,149.88,149.74,149.88,2637.0,135.2001,135.2904,135.164,135.2904,2637.0
2019-09-04 12:05:00,149.83,149.83,149.66,149.69,2325.0,135.2453,135.2453,135.0918,135.1189,2325.0
2019-09-04 12:10:00,149.71,149.8,149.71,149.73,2509.0,135.1369,135.2182,135.1369,135.155,2509.0
2019-09-04 12:15:00,149.71,149.74,149.41,149.51,4230.0,135.1369,135.164,134.8661,134.9564,4230.0
2019-09-04 12:20:00,149.57,149.65,149.57,149.65,700.0,135.0106,135.0828,135.0106,135.0828,700.0
2019-09-04 12:25:00,149.68,149.77,149.68,149.73,2742.0,135.1099,135.1911,135.1099,135.155,2742.0
2019-09-04 12:30:00,149.74,149.83,149.7,149.7,3375.0,135.164,135.2453,135.1279,135.1279,3375.0
2019-09-04 12:35:00,149.7,149.73,149.52,149.6,7358.0,135.1279,135.155,134.9654,135.0376,7358.0
2019-09-04 12:40:00,149.55,149.69,149.55,149.64,2700.0,134.9925,135.1189,134.9925,135.0737,2700.0
2019-09-04 12:45:00,149.66,149.8,149.58,149.78,3900.0,135.0918,135.2182,135.0196,135.2001,3900.0
2019-09-04 12:50:00,149.7,149.7,149.56,149.66,4637.0,135.1279,135.1279,135.0015,135.0918,4637.0
2019-09-04 12:55:00,149.67,149.68,149.55,149.59,7781.0,135.1008,135.1099,134.9925,135.0286,7781.0
2019-09-04 13:00:00,149.58,149.7,149.55,149.59,2000.0,135.0196,135.1279,134.9925,135.0286,2000.0
2019-09-04 13:05:00,149.55,149.65,149.51,149.58,2039.0,134.9925,135.0828,134.9564,135.0196,2039.0
2019-09-04 13:10:00,149.55,149.55,149.49,149.52,2082.0,134.9925,134.9925,134.9383,134.9654,2082.0
2019-09-04 13:15:00,149.52,149.57,149.46,149.51,1600.0,134.9654,135.0106,134.9113,134.9564,1600.0
2019-09-04 13:20:00,149.5,149.52,149.46,149.47,2004.0,134.9474,134.9654,134.9113,134.9203,2004.0
2019-09-04 13:25:00,149.49,149.56,149.48,149.56,2915.0,134.9383,135.0015,134.9293,135.0015,2915.0
2019-09-04 13:30:00,149.59,149.65,149.48,149.51,3554.0,135.0286,135.0828,134.9293,134.9564,3554.0
2019-09-04 13:35:00,149.46,149.5,149.39,149.42,1600.0,134.9113,134.9474,134.8481,134.8752,1600.0
2019-09-04 13:40:00,149.34,149.43,149.29,149.38,3916.0,134.8029,134.8842,134.7578,134.8391,3916.0
2019-09-04 13:45:00,149.37,149.37,149.19,149.22,2451.0,134.83,134.83,134.6675,134.6946,2451.0
2019-09-04 13:50:00,149.21,149.21,148.83,148.94,11773.0,134.6856,134.6856,134.3426,134.4419,11773.0
2019-09-04 13:55:00,148.98,149.26,148.98,149.22,1500.0,134.478,134.7307,134.478,134.6946,1500.0
2019-09-04 14:00:00,149.22,149.4,149.12,149.35,3973.0,134.6946,134.8571,134.6044,134.812,3973.0
2019-09-04 14:05:00,149.4,149.4,149.29,149.39,2600.0,134.8571,134.8571,134.7578,134.8481,2600.0
2019-09-04 14:10:00,149.39,149.47,149.34,149.47,2386.0,134.8481,134.9203,134.8029,134.9203,2386.0
2019-09-04 14:15:00,149.5,149.62,149.45,149.62,4803.0,134.9474,135.0557,134.9022,135.0557,4803.0
2019-09-04 14:20:00,149.63,149.79,149.6,149.79,5314.0,135.0647,135.2091,135.0376,135.2091,5314.0
2019-09-04 14:25:00,149.75,150.0,149.75,149.92,3603.0,135.173,135.3987,135.173,135.3265,3603.0
2019-09-04 14:30:00,149.95,150.05,149.93,150.03,4222.0,135.3536,135.4438,135.3355,135.4258,4222.0
2019-09-04 14:35:00,150.03,150.18,150.03,150.13,4622.0,135.4258,135.5612,135.4258,135.516,4622.0
2019-09-04 14:40:00,150.16,150.16,150.08,150.12,3023.0,135.5431,135.5431,135.4709,135.507,3023.0
2019-09-04 14:45:00,150.16,150.24,150.14,150.14,5551.0,135.5431,135.6153,135.5251,135.5251,5551.0
2019-09-04 14:50:00,150.09,150.09,149.75,149.81,12988.0,135.4799,135.4799,135.173,135.2272,12988.0
2019-09-04 14:55:00,149.81,149.91,149.73,149.83,9885.0,135.2272,135.3175,135.155,135.2453,9885.0
2019-09-04 15:00:00,149.84,150.0,149.77,149.88,6007.0,135.2543,135.3987,135.1911,135.2904,6007.0
2019-09-04 15:05:00,149.86,149.93,149.7,149.85,8542.0,135.2723,135.3355,135.1279,135.2633,8542.0
2019-09-04 15:10:00,149.81,150.0,149.8,149.98,4936.0,135.2272,135.3987,135.2182,135.3806,4936.0
2019-09-04 15:15:00,149.98,149.98,149.78,149.83,7823.0,135.3806,135.3806,135.2001,135.2453,7823.0
2019-09-04 15:20:00,149.85,149.9,149.75,149.83,3923.0,135.2633,135.3084,135.173,135.2453,3923.0
2019-09-04 15:25:00,149.79,149.91,149.79,149.88,4508.0,135.2091,135.3175,135.2091,135.2904,4508.0
2019-09-04 15:30:00,149.9,149.93,149.76,149.81,11878.0,135.3084,135.3355,135.1821,135.2272,11878.0
2019-09-04 15:35:00,149.82,150.02,149.63,150.02,15304.0,135.2362,135.4168,135.0647,135.4168,15304.0
2019-09-04 15:40:00,150.06,150.1,149.88,150.0,11873.0,135.4529,135.489,135.2904,135.3987,11873.0
2019-09-04 15:45:00,150.0,150.16,149.91,149.98,15684.0,135.3987,135.5431,135.3175,135.3806,15684.0
2019-09-04 15:50:00,150.04,150.17,149.87,150.13,25655.0,135.4348,135.5522,135.2814,135.516,25655.0
2019-09-04 15:55:00,150.08,150.17,149.8,149.8,48665.0,135.4709,135.5522,135.2182,135.2182,48665.0
2019-09-05 09:30:00,153.13,153.33,152.88,153.32,24514.0,138.224,138.4046,137.9984,138.3955,24514.0
2019-09-05 09:35:00,153.24,155.08,152.84,155.08,19059.0,138.3233,139.9842,137.9623,139.9842,19059.0
2019-09-05 09:40:00,154.78,155.55,154.5,155.17,15822.0,139.7134,140.4085,139.4607,140.0654,15822.0
2019-09-05 09:45:00,155.42,155.8,155.16,155.8,15866.0,140.2911,140.6341,140.0564,140.6341,15866.0
2019-09-05 09:50:00,155.74,156.29,155.61,156.29,14763.0,140.58,141.0764,140.4626,141.0764,14763.0
2019-09-05 09:55:00,156.2,156.7,156.2,156.35,22366.0,140.9952,141.4465,140.9952,141.1306,22366.0
2019-09-05 10:00:00,156.35,157.67,156.35,157.67,20549.0,141.1306,142.3221,141.1306,142.3221,20549.0
2019-09-05 10:05:00,157.55,157.9,157.44,157.89,10649.0,142.2138,142.5297,142.1145,142.5207,10649.0
2019-09-05 10:10:00,157.76,158.34,157.76,158.07,12206.0,142.4033,142.9269,142.4033,142.6832,12206.0
2019-09-05 10:15:00,158.06,159.13,158.06,159.13,16648.0,142.6741,143.64,142.6741,143.64,16648.0
2019-09-05 10:20:00,159.02,159.76,158.87,159.21,23540.0,143.5407,144.2086,143.4053,143.7122,23540.0
2019-09-05 10:25:00,159.21,159.43,158.9,159.43,8784.0,143.7122,143.9108,143.4324,143.9108,8784.0
2019-09-05 10:30:00,159.43,159.62,159.21,159.6,17826.0,143.9108,144.0823,143.7122,144.0642,17826.0
2019-09-05 10:35:00,159.59,159.68,159.23,159.56,12685.0,144.0552,144.1364,143.7302,144.0281,12685.0
2019-09-05 10:40:00,159.62,159.62,159.12,159.18,7005.0,144.0823,144.0823,143.6309,143.6851,7005.0
2019-09-05 10:45:00,159.31,159.64,159.17,159.18,6333.0,143.8024,144.1003,143.6761,143.6851,6333.0
2019-09-05 10:50:00,159.15,159.66,159.11,159.52,10068.0,143.658,144.1184,143.6219,143.992,10068.0
2019-09-05 10:55:00,159.52,159.65,159.35,159.59,10379.0,143.992,144.1094,143.8386,144.0552,10379.0
2019-09-05 11:00:00,159.63,159.9,159.37,159.63,8909.0,144.0913,144.335,143.8566,144.0913,8909.0
2019-09-05 11:05:00,159.62,160.0,159.62,159.84,6719.0,144.0823,144.4253,144.0823,144.2809,6719.0
2019-09-05 11:10:00,159.84,160.11,159.65,159.72,10994.0,144.2809,144.5246,144.1094,144.1725,10994.0
2019-09-05 11:15:00,159.72,159.72,159.41,159.48,12824.0,144.1725,144.1725,143.8927,143.9559,12824.0
2019-09-05 11:20:00,159.5,159.77,159.39,159.52,7619.0,143.974,144.2177,143.8747,143.992,7619.0
2019-09-05 11:25:00,159.55,159.63,159.37,159.62,3734.0,144.0191,144.0913,143.8566,144.0823,3734.0
2019-09-05 11:30:00,159.55,159.78,159.53,159.64,5800.0,144.0191,144.2267,144.001,144.1003,5800.0
2019-09-05 11:35:00,159.79,159.9,159.43,159.51,6449.0,144.2357,144.335,143.9108,143.983,6449.0
2019-09-05 11:40:00,159.56,159.6,159.35,159.38,7256.0,144.0281,144.0642,143.8386,143.8656,7256.0
2019-09-05 11:45:00,159.41,159.41,159.22,159.39,5060.0,143.8927,143.8927,143.7212,143.8747,5060.0
2019-09-05 11:50:00,159.42,159.54,159.31,159.48,2650.0,143.9017,144.0101,143.8024,143.9559,2650.0
2019-09-05 11:55:00,159.42,159.48,159.34,159.46,2203.0,143.9017,143.9559,143.8295,143.9378,2203.0
2019-09-05 12:00:00,159.42,159.42,159.18,159.21,5600.0,143.9017,143.9017,143.6851,143.7122,5600.0
2019-09-05 12:05:00,159.19,159.29,158.94,159.04,7500.0,143.6941,143.7844,143.4685,143.5587,7500.0
2019-09-05 12:10:00,159.03,159.25,158.76,158.76,6200.0,143.5497,143.7483,143.306,143.306,6200.0
2019-09-05 12:15:00,158.78,158.86,158.71,158.73,1900.0,143.324,143.3963,143.2609,143.2789,1900.0
2019-09-05 12:20:00,158.76,158.78,158.38,158.47,3650.0,143.306,143.324,142.963,143.0442,3650.0
2019-09-05 12:25:00,158.88,158.88,158.45,158.5,7467.0,143.4143,143.4143,143.0262,143.0713,7467.0
2019-09-05 12:30:00,158.46,158.46,158.3,158.31,2662.0,143.0352,143.0352,142.8908,142.8998,2662.0
2019-09-05 12:35:00,158.25,158.29,158.05,158.1,4039.0,142.8456,142.8817,142.6651,142.7102,4039.0
2019-09-05 12:40:00,158.06,158.25,158.06,158.21,2820.0,142.6741,142.8456,142.6741,142.8095,2820.0
2019-09-05 12:45:00,158.28,158.3,158.0,158.15,4220.0,142.8727,142.8908,142.62,142.7554,4220.0
2019-09-05 12:50:00,158.15,158.2,158.03,158.2,6194.0,142.7554,142.8005,142.647,142.8005,6194.0
2019-09-05 12:55:00,158.16,158.29,158.06,158.27,1746.0,142.7644,142.8817,142.6741,142.8637,1746.0
2019-09-05 13:00:00,158.28,158.41,158.22,158.25,14419.0,142.8727,142.9901,142.8186,142.8456,14419.0
2019-09-05 13:05:00,158.21,158.22,158.0,158.08,2303.0,142.8095,142.8186,142.62,142.6922,2303.0
2019-09-05 13:10:00,158.09,158.16,158.06,158.1,2620.0,142.7012,142.7644,142.6741,142.7102,2620.0
2019-09-05 13:15:00,158.06,158.21,158.04,158.1,4420.0,142.6741,142.8095,142.6561,142.7102,4420.0
2019-09-05 13:20:00,158.09,158.18,158.09,158.15,1956.0,142.7012,142.7824,142.7012,142.7554,1956.0
2019-09-05 13:25:00,158.19,158.27,158.09,158.27,4041.0,142.7915,142.8637,142.7012,142.8637,4041.0
2019-09-05 13:30:00,158.3,158.32,158.21,158.22,2900.0,142.8908,142.9088,142.8095,142.8186,2900.0
2019-09-05 13:35:00,158.23,158.35,158.2,158.34,2120.0,142.8276,142.9359,142.8005,142.9269,2120.0
2019-09-05 13:40:00,158.29,158.29,158.08,158.12,1700.0,142.8817,142.8817,142.6922,142.7283,1700.0
2019-09-05 13:45:00,158.16,158.26,158.09,158.17,3304.0,142.7644,142.8547,142.7012,142.7734,3304.0
2019-09-05 13:50:00,158.14,158.29,158.14,158.27,1950.0,142.7463,142.8817,142.7463,142.8637,1950.0
2019-09-05 13:55:00,158.31,158.39,158.24,158.3,11494.0,142.8998,142.972,142.8366,142.8908,11494.0
2019-09-05 14:00:00,158.34,158.34,158.13,158.13,4152.0,142.9269,142.9269,142.7373,142.7373,4152.0
2019-09-05 14:05:00,158.13,158.3,158.13,158.3,2014.0,142.7373,142.8908,142.7373,142.8908,2014.0
2019-09-05 14:10:00,158.34,158.42,158.3,158.42,2300.0,142.9269,142.9991,142.8908,142.9991,2300.0
2019-09-05 14:15:00,158.42,158.54,158.35,158.43,4135.0,142.9991,143.1074,142.9359,143.0081,4135.0
2019-09-05 14:20:00,158.38,158.38,158.14,158.14,2207.0,142.963,142.963,142.7463,142.7463,2207.0
2019-09-05 14:25:00,158.14,158.24,158.03,158.14,5258.0,142.7463,142.8366,142.647,142.7463,5258.0
2019-09-05 14:30:00,158.15,158.18,158.11,158.11,2650.0,142.7554,142.7824,142.7193,142.7193,2650.0
2019-09-05 14:35:00,158.1,158.2,158.08,158.2,1832.0,142.7102,142.8005,142.6922,142.8005,1832.0
2019-09-05 14:40:00,158.19,158.37,158.19,158.37,2700.0,142.7915,142.9539,142.7915,142.9539,2700.0
2019-09-05 14:45:00,158.39,158.6,158.38,158.55,5091.0,142.972,143.1616,142.963,143.1164,5091.0
2019-09-05 14:50:00,158.5,158.63,158.47,158.53,3331.0,143.0713,143.1886,143.0442,143.0984,3331.0
2019-09-05 14:55:00,158.53,158.61,158.48,158.61,3200.0,143.0984,143.1706,143.0532,143.1706,3200.0
2019-09-05 15:00:00,158.57,158.8,158.53,158.64,11297.0,143.1345,143.3421,143.0984,143.1977,11297.0
2019-09-05 15:05:00,158.67,158.7,158.63,158.64,5783.0,143.2247,143.2518,143.1886,143.1977,5783.0
2019-09-05 15:10:00,158.62,158.83,158.61,158.77,2554.0,143.1796,143.3692,143.1706,143.315,2554.0
2019-09-05 15:15:00,158.78,158.79,158.69,158.77,2597.0,143.324,143.3331,143.2428,143.315,2597.0
2019-09-05 15:20:00,158.79,159.0,158.79,159.0,2896.0,143.3331,143.5226,143.3331,143.5226,2896.0
2019-09-05 15:25:00,159.0,159.19,158.92,159.16,78657.0,143.5226,143.6941,143.4504,143.667,78657.0
2019-09-05 15:30:00,159.21,159.23,159.14,159.2,10016.0,143.7122,143.7302,143.649,143.7032,10016.0
2019-09-05 15:35:00,159.21,159.42,159.2,159.29,10582.0,143.7122,143.9017,143.7032,143.7844,10582.0
2019-09-05 15:40:00,159.25,159.35,159.23,159.25,12238.0,143.7483,143.8386,143.7302,143.7483,12238.0
2019-09-05 15:45:00,159.22,159.23,159.04,159.04,8966.0,143.7212,143.7302,143.5587,143.5587,8966.0
2019-09-05 15:50:00,159.02,159.24,158.93,159.2,20661.0,143.5407,143.7393,143.4594,143.7032,20661.0
2019-09-05 15:55:00,159.21,159.21,158.57,158.72,42543.0,143.7122,143.7122,143.1345,143.2699,42543.0
2019-09-06 09:30:00,158.66,159.6,158.52,158.52,8717.0,143.2157,144.0642,143.0893,143.0893,8717.0
2019-09-06 09:35:00,158.47,158.57,157.86,158.1,5539.0,143.0442,143.1345,142.4936,142.7102,5539.0
2019-09-06 09:40:00,158.1,158.36,157.96,158.08,16222.0,142.7102,142.9449,142.5839,142.6922,16222.0
2019-09-06 09:45:00,158.34,159.55,158.11,159.55,19248.0,142.9269,144.0191,142.7193,144.0191,19248.0
2019-09-06 09:50:00,159.63,159.92,159.56,159.87,9500.0,144.0913,144.3531,144.0281,144.3079,9500.0
2019-09-06 09:55:00,159.86,160.02,159.77,159.9,21154.0,144.2989,144.4433,144.2177,144.335,21154.0
2019-09-06 10:00:00,159.92,160.16,159.88,159.91,5764.0,144.3531,144.5697,144.317,144.344,5764.0
2019-09-06 10:05:00,159.91,160.07,159.77,159.95,16214.0,144.344,144.4885,144.2177,144.3801,16214.0
2019-09-06 10:10:00,159.95,160.06,159.8,160.06,11095.0,144.3801,144.4794,144.2448,144.4794,11095.0
2019-09-06 10:15:00,160.06,160.42,160.04,160.42,5882.0,144.4794,144.8044,144.4614,144.8044,5882.0
2019-09-06 10:20:00,160.32,160.6,160.23,160.54,5764.0,144.7141,144.9669,144.6329,144.9127,5764.0
2019-09-06 10:25:00,160.59,160.63,160.42,160.63,5560.0,144.9579,144.994,144.8044,144.994,5560.0
2019-09-06 10:30:00,160.56,160.67,160.39,160.66,4792.0,144.9308,145.0301,144.7773,145.021,4792.0
2019-09-06 10:35:00,160.67,160.84,160.61,160.77,8157.0,145.0301,145.1835,144.9759,145.1203,8157.0
2019-09-06 10:40:00,160.81,161.17,160.81,161.01,29168.0,145.1564,145.4814,145.1564,145.337,29168.0
2019-09-06 10:45:00,161.01,161.07,160.71,160.84,10582.0,145.337,145.3911,145.0662,145.1835,10582.0
2019-09-06 10:50:00,160.86,160.93,160.59,160.68,8476.0,145.2016,145.2648,144.9579,145.0391,8476.0
2019-09-06 10:55:00,160.63,160.7,160.41,160.7,1920.0,144.994,145.0571,144.7954,145.0571,1920.0
2019-09-06 11:00:00,160.65,160.72,160.46,160.46,7550.0,145.012,145.0752,144.8405,144.8405,7550.0
2019-09-06 11:05:00,160.51,160.64,160.48,160.5,4119.0,144.8856,145.003,144.8586,144.8766,4119.0
2019-09-06 11:10:00,160.53,160.59,160.45,160.54,10682.0,144.9037,144.9579,144.8315,144.9127,10682.0
2019-09-06 11:15:00,160.54,161.1,160.49,161.1,11457.0,144.9127,145.4182,144.8676,145.4182,11457.0
2019-09-06 11:20:00,161.11,161.21,160.95,161.02,27733.0,145.4272,145.5175,145.2828,145.346,27733.0
2019-09-06 11:25:00,160.98,160.98,160.75,160.87,16633.0,145.3099,145.3099,145.1023,145.2106,16633.0
2019-09-06 11:30:00,160.92,160.92,160.66,160.75,12631.0,145.2557,145.2557,145.021,145.1023,12631.0
2019-09-06 11:35:00,160.76,160.89,160.63,160.63,4700.0,145.1113,145.2286,144.994,144.994,4700.0
2019-09-06 11:40:00,160.64,160.78,160.58,160.72,4453.0,145.003,145.1294,144.9488,145.0752,4453.0
2019-09-06 11:45:00,160.72,160.91,160.69,160.81,6750.0,145.0752,145.2467,145.0481,145.1564,6750.0
2019-09-06 11:50:00,160.84,160.97,160.76,160.79,5950.0,145.1835,145.3009,145.1113,145.1384,5950.0
2019-09-06 11:55:00,160.82,161.04,160.78,160.99,17083.0,145.1655,145.364,145.1294,145.3189,17083.0
2019-09-06 12:00:00,160.94,161.17,160.92,161.16,4200.0,145.2738,145.4814,145.2557,145.4724,4200.0
2019-09-06 12:05:00,161.14,161.29,161.01,161.23,9515.0,145.4543,145.5897,145.337,145.5356,9515.0
2019-09-06 12:10:00,161.28,161.31,161.24,161.25,6462.0,145.5807,145.6078,145.5446,145.5536,6462.0
2019-09-06 12:15:00,161.25,161.55,161.25,161.47,20401.0,145.5536,145.8244,145.5536,145.7522,20401.0
2019-09-06 12:20:00,161.43,161.53,161.38,161.45,8408.0,145.7161,145.8063,145.671,145.7341,8408.0
2019-09-06 12:25:00,161.42,161.51,161.4,161.4,6932.0,145.7071,145.7883,145.689,145.689,6932.0
2019-09-06 12:30:00,161.43,161.43,161.07,161.1,3967.0,145.7161,145.7161,145.3911,145.4182,3967.0
2019-09-06 12:35:00,161.05,161.14,161.0,161.09,5169.0,145.3731,145.4543,145.3279,145.4092,5169.0
2019-09-06 12:40:00,161.09,161.31,161.05,161.23,10837.0,145.4092,145.6078,145.3731,145.5356,10837.0
2019-09-06 12:45:00,161.22,161.27,161.06,161.23,3972.0,145.5265,145.5717,145.3821,145.5356,3972.0
2019-09-06 12:50:00,161.29,161.47,161.2,161.47,4753.0,145.5897,145.7522,145.5085,145.7522,4753.0
2019-09-06 12:55:00,161.52,161.52,161.32,161.37,3610.0,145.7973,145.7973,145.6168,145.6619,3610.0
2019-09-06 13:00:00,161.36,161.52,161.35,161.51,6451.0,145.6529,145.7973,145.6439,145.7883,6451.0
2019-09-06 13:05:00,161.51,161.52,161.43,161.51,3081.0,145.7883,145.7973,145.7161,145.7883,3081.0
2019-09-06 13:10:00,161.5,161.64,161.39,161.44,10610.0,145.7793,145.9056,145.68,145.7251,10610.0
2019-09-06 13:15:00,161.47,161.53,161.41,161.41,4200.0,145.7522,145.8063,145.698,145.698,4200.0
2019-09-06 13:20:00,161.39,161.43,161.28,161.28,4251.0,145.68,145.7161,145.5807,145.5807,4251.0
2019-09-06 13:25:00,161.2,161.29,161.16,161.29,3399.0,145.5085,145.5897,145.4724,145.5897,3399.0
2019-09-06 13:30:00,161.28,161.4,161.19,161.24,7012.0,145.5807,145.689,145.4994,145.5446,7012.0
2019-09-06 13:35:00,161.24,161.28,161.19,161.22,2700.0,145.5446,145.5807,145.4994,145.5265,2700.0
2019-09-06 13:40:00,161.19,161.25,161.18,161.2,4972.0,145.4994,145.5536,145.4904,145.5085,4972.0
2019-09-06 13:45:00,161.2,161.3,161.18,161.3,4376.0,145.5085,145.5987,145.4904,145.5987,4376.0
2019-09-06 13:50:00,161.26,161.29,161.23,161.23,1000.0,145.5626,145.5897,145.5356,145.5356,1000.0
2019-09-06 13:55:00,161.28,161.3,161.24,161.24,6415.0,145.5807,145.5987,145.5446,145.5446,6415.0
2019-09-06 14:00:00,161.26,161.26,161.19,161.25,3930.0,145.5626,145.5626,145.4994,145.5536,3930.0
2019-09-06 14:05:00,161.24,161.25,161.17,161.19,10935.0,145.5446,145.5536,145.4814,145.4994,10935.0
2019-09-06 14:10:00,161.19,161.3,161.19,161.3,25352.0,145.4994,145.5987,145.4994,145.5987,25352.0
2019-09-06 14:15:00,161.3,161.39,161.25,161.38,2831.0,145.5987,145.68,145.5536,145.671,2831.0
2019-09-06 14:20:00,161.42,161.42,161.21,161.36,14168.0,145.7071,145.7071,145.5175,145.6529,14168.0
2019-09-06 14:25:00,161.35,161.36,161.16,161.35,19213.0,145.6439,145.6529,145.4724,145.6439,19213.0
2019-09-06 14:30:00,161.4,161.47,161.3,161.47,5191.0,145.689,145.7522,145.5987,145.7522,5191.0
2019-09-06 14:35:00,161.44,161.44,161.32,161.36,2700.0,145.7251,145.7251,145.6168,145.6529,2700.0
2019-09-06 14:40:00,161.32,161.37,161.28,161.33,4429.0,145.6168,145.6619,145.5807,145.6258,4429.0
2019-09-06 14:45:00,161.3,161.33,161.24,161.3,4676.0,145.5987,145.6258,145.5446,145.5987,4676.0
2019-09-06 14:50:00,161.28,161.29,161.14,161.14,7330.0,145.5807,145.5897,145.4543,145.4543,7330.0
2019-09-06 14:55:00,161.14,161.23,161.11,161.23,11121.0,145.4543,145.5356,145.4272,145.5356,11121.0
2019-09-06 15:00:00,161.2,161.22,161.16,161.22,2897.0,145.5085,145.5265,145.4724,145.5265,2897.0
2019-09-06 15:05:00,161.21,161.33,161.21,161.3,4201.0,145.5175,145.6258,145.5175,145.5987,4201.0
2019-09-06 15:10:00,161.33,161.45,161.26,161.45,6251.0,145.6258,145.7341,145.5626,145.7341,6251.0
2019-09-06 15:15:00,161.49,161.63,161.43,161.54,4132.0,145.7702,145.8966,145.7161,145.8154,4132.0
2019-09-06 15:20:00,161.5,161.68,161.46,161.53,5403.0,145.7793,145.9417,145.7432,145.8063,5403.0
2019-09-06 15:25:00,161.6,161.69,161.58,161.68,5173.0,145.8695,145.9508,145.8515,145.9417,5173.0
2019-09-06 15:30:00,161.69,161.7,161.6,161.63,8652.0,145.9508,145.9598,145.8695,145.8966,8652.0
2019-09-06 15:35:00,161.63,161.63,161.44,161.48,10515.0,145.8966,145.8966,145.7251,145.7612,10515.0
2019-09-06 15:40:00,161.44,161.46,161.29,161.3,13257.0,145.7251,145.7432,145.5897,145.5987,13257.0
2019-09-06 15:45:00,161.33,161.33,161.05,161.14,15575.0,145.6258,145.6258,145.3731,145.4543,15575.0
2019-09-06 15:50:00,161.15,161.23,160.96,161.09,21920.0,145.4633,145.5356,145.2918,145.4092,21920.0
2019-09-06 15:55:00,161.01,161.21,160.94,161.08,38688.0,145.337,145.5175,145.2738,145.4002,38688.0
2019-09-09 09:30:00,162.01,162.32,161.57,161.57,10200.0,146.2396,146.5194,145.8425,145.8425,10200.0
2019-09-09 09:35:00,161.65,162.01,161.64,161.89,7730.0,145.9147,146.2396,145.9056,146.1313,7730.0
2019-09-09 09:40:00,162.05,162.25,161.81,161.81,18251.0,146.2757,146.4563,146.0591,146.0591,18251.0
2019-09-09 09:45:00,162.13,162.52,161.96,162.52,7400.0,146.3479,146.7,146.1945,146.7,7400.0
2019-09-09 09:50:00,162.61,162.74,162.11,162.11,14072.0,146.7812,146.8986,146.3299,146.3299,14072.0
2019-09-09 09:55:00,162.07,162.48,162.02,162.41,7401.0,146.2938,146.6639,146.2487,146.6007,7401.0
2019-09-09 10:00:00,162.46,162.62,162.09,162.62,7457.0,146.6458,146.7902,146.3118,146.7902,7457.0
2019-09-09 10:05:00,162.51,162.89,162.49,162.69,33276.0,146.691,147.034,146.6729,146.8534,33276.0
2019-09-09 10:10:00,162.84,162.94,162.71,162.83,9843.0,146.9888,147.0791,146.8715,146.9798,9843.0
2019-09-09 10:15:00,162.89,162.99,162.85,162.9,3818.0,147.034,147.1242,146.9979,147.043,3818.0
2019-09-09 10:20:00,162.91,162.94,162.67,162.67,9549.0,147.052,147.0791,146.8354,146.8354,9549.0
2019-09-09 10:25:00,162.72,162.76,162.39,162.46,1300.0,146.8805,146.9166,146.5826,146.6458,1300.0
2019-09-09 10:30:00,162.47,162.72,162.38,162.5,6204.0,146.6548,146.8805,146.5736,146.6819,6204.0
2019-09-09 10:35:00,162.45,162.52,162.27,162.4,3340.0,146.6368,146.7,146.4743,146.5917,3340.0
2019-09-09 10:40:00,162.38,163.0,162.38,163.0,11590.0,146.5736,147.1333,146.5736,147.1333,11590.0
2019-09-09 10:45:00,163.23,163.23,162.9,163.0,25001.0,147.3409,147.3409,147.043,147.1333,25001.0
2019-09-09 10:50:00,163.01,163.31,163.0,163.19,3692.0,147.1423,147.4131,147.1333,147.3048,3692.0
2019-09-09 10:55:00,163.31,163.42,163.17,163.27,4397.0,147.4131,147.5124,147.2867,147.377,4397.0
2019-09-09 11:00:00,163.25,163.34,163.06,163.12,3793.0,147.3589,147.4402,147.1874,147.2416,3793.0
2019-09-09 11:05:00,163.11,163.18,163.0,163.13,5317.0,147.2325,147.2957,147.1333,147.2506,5317.0
2019-09-09 11:10:00,163.1,163.36,163.02,163.31,4464.0,147.2235,147.4582,147.1513,147.4131,4464.0
2019-09-09 11:15:00,163.31,163.37,163.24,163.27,11356.0,147.4131,147.4672,147.3499,147.377,11356.0
2019-09-09 11:20:00,163.27,163.27,162.96,162.96,6288.0,147.377,147.377,147.0971,147.0971,6288.0
2019-09-09 11:25:00,162.88,163.04,162.88,163.03,3225.0,147.0249,147.1694,147.0249,147.1603,3225.0
2019-09-09 11:30:00,162.92,162.92,162.52,162.69,9709.0,147.061,147.061,146.7,146.8534,9709.0
2019-09-09 11:35:00,162.72,162.93,162.7,162.93,2117.0,146.8805,147.0701,146.8625,147.0701,2117.0
2019-09-09 11:40:00,162.89,162.91,162.76,162.8,5432.0,147.034,147.052,146.9166,146.9527,5432.0
2019-09-09 11:45:00,162.84,163.07,162.84,163.02,1686.0,146.9888,147.1964,146.9888,147.1513,1686.0
2019-09-09 11:50:00,163.02,163.02,162.82,162.82,1727.0,147.1513,147.1513,146.9708,146.9708,1727.0
2019-09-09 11:55:00,162.76,162.88,162.65,162.84,4713.0,146.9166,147.0249,146.8173,146.9888,4713.0
2019-09-09 12:00:00,162.84,162.9,162.6,162.67,2203.0,146.9888,147.043,146.7722,146.8354,2203.0
2019-09-09 12:05:00,162.71,162.75,162.63,162.66,1800.0,146.8715,146.9076,146.7993,146.8264,1800.0
2019-09-09 12:10:00,162.63,162.81,162.62,162.77,4054.0,146.7993,146.9618,146.7902,146.9256,4054.0
2019-09-09 12:15:00,162.82,162.84,162.53,162.53,3786.0,146.9708,146.9888,146.709,146.709,3786.0
2019-09-09 12:20:00,162.5,162.65,162.48,162.56,1700.0,146.6819,146.8173,146.6639,146.7361,1700.0
2019-09-09 12:25:00,162.55,162.55,162.35,162.36,1500.0,146.7271,146.7271,146.5465,146.5556,1500.0
2019-09-09 12:30:00,162.38,162.39,161.98,161.98,3143.0,146.5736,146.5826,146.2125,146.2125,3143.0
2019-09-09 12:35:00,161.97,161.97,161.52,161.61,6390.0,146.2035,146.2035,145.7973,145.8786,6390.0
2019-09-09 12:40:00,161.59,161.77,161.58,161.73,3517.0,145.8605,146.023,145.8515,145.9869,3517.0
2019-09-09 12:45:00,161.74,161.75,161.4,161.49,6510.0,145.9959,146.0049,145.689,145.7702,6510.0
2019-09-09 12:50:00,161.58,161.7,161.53,161.7,2828.0,145.8515,145.9598,145.8063,145.9598,2828.0
2019-09-09 12:55:00,161.61,161.73,161.61,161.67,2500.0,145.8786,145.9869,145.8786,145.9327,2500.0
2019-09-09 13:00:00,161.68,161.93,161.63,161.93,6960.0,145.9417,146.1674,145.8966,146.1674,6960.0
2019-09-09 13:05:00,161.88,161.98,161.82,161.94,4804.0,146.1223,146.2125,146.0681,146.1764,4804.0
2019-09-09 13:10:00,161.94,161.95,161.77,161.79,4573.0,146.1764,146.1855,146.023,146.041,4573.0
2019-09-09 13:15:00,161.76,162.05,161.75,162.01,1763.0,146.014,146.2757,146.0049,146.2396,1763.0
2019-09-09 13:20:00,162.05,162.05,161.74,161.76,2142.0,146.2757,146.2757,145.9959,146.014,2142.0
2019-09-09 13:25:00,161.77,161.88,161.71,161.71,1110.0,146.023,146.1223,145.9688,145.9688,1110.0
2019-09-09 13:30:00,161.75,161.75,161.51,161.52,2400.0,146.0049,146.0049,145.7883,145.7973,2400.0
2019-09-09 13:35:00,161.51,161.57,161.43,161.45,2086.0,145.7883,145.8425,145.7161,145.7341,2086.0
2019-09-09 13:40:00,161.55,161.66,161.48,161.66,3897.0,145.8244,145.9237,145.7612,145.9237,3897.0
2019-09-09 13:45:00,161.7,161.7,161.58,161.63,1843.0,145.9598,145.9598,145.8515,145.8966,1843.0
2019-09-09 13:50:00,161.59,161.76,161.54,161.61,4882.0,145.8605,146.014,145.8154,145.8786,4882.0
2019-09-09 13:55:00,161.67,161.71,161.5,161.5,2055.0,145.9327,145.9688,145.7793,145.7793,2055.0
2019-09-09 14:00:00,161.54,161.78,161.51,161.74,5298.0,145.8154,146.032,145.7883,145.9959,5298.0
2019-09-09 14:05:00,161.77,161.8,161.65,161.72,3046.0,146.023,146.0501,145.9147,145.9779,3046.0
2019-09-09 14:10:00,161.63,161.76,161.57,161.71,2557.0,145.8966,146.014,145.8425,145.9688,2557.0
2019-09-09 14:15:00,161.67,161.76,161.63,161.69,2800.0,145.9327,146.014,145.8966,145.9508,2800.0
2019-09-09 14:20:00,161.72,161.78,161.67,161.68,8920.0,145.9779,146.032,145.9327,145.9417,8920.0
2019-09-09 14:25:00,161.72,161.72,161.63,161.71,2446.0,145.9779,145.9779,145.8966,145.9688,2446.0
2019-09-09 14:30:00,161.69,161.85,161.64,161.75,5530.0,145.9508,146.0952,145.9056,146.0049,5530.0
2019-09-09 14:35:00,161.82,161.9,161.74,161.89,3332.0,146.0681,146.1403,145.9959,146.1313,3332.0
2019-09-09 14:40:00,161.95,161.95,161.81,161.94,2849.0,146.1855,146.1855,146.0591,146.1764,2849.0
2019-09-09 14:45:00,161.94,161.95,161.94,161.95,200.0,146.1764,146.1855,146.1764,146.1855,200.0
2019-09-09 14:50:00,161.91,161.91,161.78,161.78,7629.0,146.1494,146.1494,146.032,146.032,7629.0
2019-09-09 14:55:00,161.8,161.81,161.59,161.63,9084.0,146.0501,146.0591,145.8605,145.8966,9084.0
2019-09-09 15:00:00,161.5,161.79,161.48,161.71,6764.0,145.7793,146.041,145.7612,145.9688,6764.0
2019-09-09 15:05:00,161.66,161.69,161.59,161.63,3913.0,145.9237,145.9508,145.8605,145.8966,3913.0
2019-09-09 15:10:00,161.65,161.72,161.57,161.72,14216.0,145.9147,145.9779,145.8425,145.9779,14216.0
2019-09-09 15:15:00,161.76,161.76,161.64,161.76,6690.0,146.014,146.014,145.9056,146.014,6690.0
2019-09-09 15:20:00,161.73,161.73,161.59,161.61,4487.0,145.9869,145.9869,145.8605,145.8786,4487.0
2019-09-09 15:25:00,161.58,161.58,161.45,161.45,5817.0,145.8515,145.8515,145.7341,145.7341,5817.0
2019-09-09 15:30:00,161.47,161.53,161.45,161.53,8127.0,145.7522,145.8063,145.7341,145.8063,8127.0
2019-09-09 15:35:00,161.51,161.78,161.44,161.78,7816.0,145.7883,146.032,145.7251,146.032,7816.0
2019-09-09 15:40:00,161.78,161.99,161.74,161.99,12150.0,146.032,146.2216,145.9959,146.2216,12150.0
2019-09-09 15:45:00,161.99,162.06,161.91,161.97,22899.0,146.2216,146.2848,146.1494,146.2035,22899.0
2019-09-09 15:50:00,161.98,162.19,161.96,162.15,27366.0,146.2125,146.4021,146.1945,146.366,27366.0
2019-09-09 15:55:00,162.15,162.35,161.94,161.99,59181.0,146.366,146.5465,146.1764,146.2216,59181.0
2019-09-10 09:30:00,161.97,163.4,161.92,162.66,27130.0,146.2035,147.4943,146.1584,146.8264,27130.0
2019-09-10 09:35:00,162.91,163.28,161.08,161.08,9034.0,147.052,147.386,145.4002,145.4002,9034.0
2019-09-10 09:40:00,160.94,161.85,160.45,161.6,6167.0,145.2738,146.0952,144.8315,145.8695,6167.0
2019-09-10 09:45:00,161.71,162.29,161.44,162.2,9658.0,145.9688,146.4924,145.7251,146.4111,9658.0
2019-09-10 09:50:00,162.2,162.49,162.04,162.04,6037.0,146.4111,146.6729,146.2667,146.2667,6037.0
2019-09-10 09:55:00,162.13,162.17,161.77,161.82,13895.0,146.3479,146.384,146.023,146.0681,13895.0
2019-09-10 10:00:00,161.8,162.14,161.68,162.05,6468.0,146.0501,146.357,145.9417,146.2757,6468.0
2019-09-10 10:05:00,162.08,162.24,161.67,161.68,6601.0,146.3028,146.4472,145.9327,145.9417,6601.0
2019-09-10 10:10:00,161.67,161.8,161.42,161.63,6767.0,145.9327,146.0501,145.7071,145.8966,6767.0
2019-09-10 10:15:00,161.61,161.77,161.19,161.19,6030.0,145.8786,146.023,145.4994,145.4994,6030.0
2019-09-10 10:20:00,161.14,161.14,160.78,161.02,3011.0,145.4543,145.4543,145.1294,145.346,3011.0
2019-09-10 10:25:00,161.13,161.23,160.79,161.23,4338.0,145.4453,145.5356,145.1384,145.5356,4338.0
2019-09-10 10:30:00,161.23,161.56,161.22,161.43,6837.0,145.5356,145.8334,145.5265,145.7161,6837.0
2019-09-10 10:35:00,161.49,161.52,161.2,161.22,9787.0,145.7702,145.7973,145.5085,145.5265,9787.0
2019-09-10 10:40:00,161.27,161.38,161.14,161.27,6548.0,145.5717,145.671,145.4543,145.5717,6548.0
2019-09-10 10:45:00,161.25,161.25,160.63,160.64,12200.0,145.5536,145.5536,144.994,145.003,12200.0
2019-09-10 10:50:00,160.58,160.95,160.54,160.95,13852.0,144.9488,145.2828,144.9127,145.2828,13852.0
2019-09-10 10:55:00,160.96,161.25,160.91,161.25,12703.0,145.2918,145.5536,145.2467,145.5536,12703.0
2019-09-10 11:00:00,161.27,161.58,161.21,161.56,9886.0,145.5717,145.8515,145.5175,145.8334,9886.0
2019-09-10 11:05:00,161.54,161.84,161.54,161.84,4928.0,145.8154,146.0862,145.8154,146.0862,4928.0
2019-09-10 11:10:00,161.87,161.95,161.75,161.87,5525.0,146.1133,146.1855,146.0049,146.1133,5525.0
2019-09-10 11:15:00,161.92,161.99,161.75,161.93,3385.0,146.1584,146.2216,146.0049,146.1674,3385.0
2019-09-10 11:20:00,162.03,162.11,161.88,161.88,5206.0,146.2577,146.3299,146.1223,146.1223,5206.0
2019-09-10 11:25:00,161.82,162.0,161.69,161.82,3500.0,146.0681,146.2306,145.9508,146.0681,3500.0
2019-09-10 11:30:00,161.89,161.97,161.64,161.64,6567.0,146.1313,146.2035,145.9056,145.9056,6567.0
2019-09-10 11:35:00,161.63,161.88,161.62,161.81,7707.0,145.8966,146.1223,145.8876,146.0591,7707.0
2019-09-10 11:40:00,161.81,161.81,161.23,161.3,9885.0,146.0591,146.0591,145.5356,145.5987,9885.0
2019-09-10 11:45:00,161.22,161.71,161.22,161.71,8014.0,145.5265,145.9688,145.5265,145.9688,8014.0
2019-09-10 11:50:00,161.66,162.2,161.64,161.96,9912.0,145.9237,146.4111,145.9056,146.1945,9912.0
2019-09-10 11:55:00,162.0,162.16,161.94,162.08,2200.0,146.2306,146.375,146.1764,146.3028,2200.0
2019-09-10 12:00:00,162.13,162.13,161.73,161.82,10976.0,146.3479,146.3479,145.9869,146.0681,10976.0
2019-09-10 12:05:00,161.82,162.22,161.74,162.19,5437.0,146.0681,146.4292,145.9959,146.4021,5437.0
2019-09-10 12:10:00,162.21,162.57,162.19,162.49,14217.0,146.4202,146.7451,146.4021,146.6729,14217.0
2019-09-10 12:15:00,162.47,162.67,162.47,162.56,4200.0,146.6548,146.8354,146.6548,146.7361,4200.0
2019-09-10 12:20:00,162.57,162.82,162.53,162.66,2922.0,146.7451,146.9708,146.709,146.8264,2922.0
2019-09-10 12:25:00,162.63,162.64,162.52,162.55,3034.0,146.7993,146.8083,146.7,146.7271,3034.0
2019-09-10 12:30:00,162.55,162.56,162.21,162.21,3308.0,146.7271,146.7361,146.4202,146.4202,3308.0
2019-09-10 12:35:00,162.21,162.33,162.2,162.33,923.0,146.4202,146.5285,146.4111,146.5285,923.0
2019-09-10 12:40:00,162.33,162.37,162.08,162.08,4200.0,146.5285,146.5646,146.3028,146.3028,4200.0
2019-09-10 12:45:00,162.1,162.19,162.01,162.03,2451.0,146.3209,146.4021,146.2396,146.2577,2451.0
2019-09-10 12:50:00,162.0,162.31,161.99,162.3,8227.0,146.2306,146.5104,146.2216,146.5014,8227.0
2019-09-10 12:55:00,162.3,162.43,162.22,162.39,3306.0,146.5014,146.6187,146.4292,146.5826,3306.0
2019-09-10 13:00:00,162.43,162.57,162.31,162.48,5014.0,146.6187,146.7451,146.5104,146.6639,5014.0
2019-09-10 13:05:00,162.5,162.55,162.42,162.49,1850.0,146.6819,146.7271,146.6097,146.6729,1850.0
2019-09-10 13:10:00,162.55,162.61,162.21,162.28,17013.0,146.7271,146.7812,146.4202,146.4833,17013.0
2019-09-10 13:15:00,162.42,162.7,162.36,162.67,6115.0,146.6097,146.8625,146.5556,146.8354,6115.0
2019-09-10 13:20:00,162.7,163.11,162.7,163.04,2569.0,146.8625,147.2325,146.8625,147.1694,2569.0
2019-09-10 13:25:00,163.08,163.08,162.93,162.95,1500.0,147.2055,147.2055,147.0701,147.0881,1500.0
2019-09-10 13:30:00,162.98,163.23,162.98,163.11,2796.0,147.1152,147.3409,147.1152,147.2325,2796.0
2019-09-10 13:35:00,163.06,163.06,162.98,163.03,1757.0,147.1874,147.1874,147.1152,147.1603,1757.0
2019-09-10 13:40:00,162.94,163.0,162.76,162.76,3000.0,147.0791,147.1333,146.9166,146.9166,3000.0
2019-09-10 13:45:00,162.85,163.12,162.75,163.08,3500.0,146.9979,147.2416,146.9076,147.2055,3500.0
2019-09-10 13:50:00,163.07,163.33,163.07,163.1,3316.0,147.1964,147.4311,147.1964,147.2235,3316.0
2019-09-10 13:55:00,163.03,163.11,162.89,162.9,1824.0,147.1603,147.2325,147.034,147.043,1824.0
2019-09-10 14:00:00,162.9,162.93,162.76,162.79,2100.0,147.043,147.0701,146.9166,146.9437,2100.0
2019-09-10 14:05:00,162.77,163.03,162.73,162.96,2235.0,146.9256,147.1603,146.8895,147.0971,2235.0
2019-09-10 14:10:00,162.92,162.97,162.77,162.84,800.0,147.061,147.1062,146.9256,146.9888,800.0
2019-09-10 14:15:00,162.83,162.84,162.76,162.79,3282.0,146.9798,146.9888,146.9166,146.9437,3282.0
2019-09-10 14:20:00,162.83,163.08,162.78,162.98,1300.0,146.9798,147.2055,146.9347,147.1152,1300.0
2019-09-10 14:25:00,163.07,163.19,163.07,163.15,3400.0,147.1964,147.3048,147.1964,147.2687,3400.0
2019-09-10 14:30:00,163.2,163.22,163.09,163.22,2400.0,147.3138,147.3318,147.2145,147.3318,2400.0
2019-09-10 14:35:00,163.19,163.19,163.1,163.14,3724.0,147.3048,147.3048,147.2235,147.2596,3724.0
2019-09-10 14:40:00,163.14,163.14,162.93,162.99,3314.0,147.2596,147.2596,147.0701,147.1242,3314.0
2019-09-10 14:45:00,162.96,163.28,162.96,163.22,7000.0,147.0971,147.386,147.0971,147.3318,7000.0
2019-09-10 14:50:00,163.23,163.37,163.18,163.37,3303.0,147.3409,147.4672,147.2957,147.4672,3303.0
2019-09-10 14:55:00,163.4,163.44,163.27,163.38,4214.0,147.4943,147.5304,147.377,147.4763,4214.0
2019-09-10 15:00:00,163.36,163.48,163.34,163.48,1914.0,147.4582,147.5665,147.4402,147.5665,1914.0
2019-09-10 15:05:00,163.52,163.58,163.45,163.54,5147.0,147.6026,147.6568,147.5395,147.6207,5147.0
2019-09-10 15:10:00,163.58,163.75,163.58,163.69,1970.0,147.6568,147.8102,147.6568,147.7561,1970.0
2019-09-10 15:15:00,163.69,163.71,163.54,163.58,22057.0,147.7561,147.7741,147.6207,147.6568,22057.0
2019-09-10 15:20:00,163.54,163.54,163.25,163.25,9113.0,147.6207,147.6207,147.3589,147.3589,9113.0
2019-09-10 15:25:00,163.24,163.3,163.15,163.23,7900.0,147.3499,147.4041,147.2687,147.3409,7900.0
2019-09-10 15:30:00,163.25,163.41,163.22,163.34,19020.0,147.3589,147.5033,147.3318,147.4402,19020.0
2019-09-10 15:35:00,163.34,163.47,163.29,163.29,10194.0,147.4402,147.5575,147.395,147.395,10194.0
2019-09-10 15:40:00,163.28,163.46,163.23,163.45,9419.0,147.386,147.5485,147.3409,147.5395,9419.0
2019-09-10 15:45:00,163.48,163.48,163.21,163.25,9472.0,147.5665,147.5665,147.3228,147.3589,9472.0
2019-09-10 15:50:00,163.25,163.33,163.13,163.24,17773.0,147.3589,147.4311,147.2506,147.3499,17773.0
2019-09-10 15:55:00,163.27,163.87,163.24,163.87,41842.0,147.377,147.9186,147.3499,147.9186,41842.0
2019-09-11 09:30:00,161.77,163.87,161.47,163.49,15579.0,146.023,147.9186,145.7522,147.5756,15579.0
2019-09-11 09:35:00,163.58,163.6,160.74,161.79,9534.0,147.6568,147.6749,145.0932,146.041,9534.0
2019-09-11 09:40:00,161.99,162.7,161.19,161.22,34291.0,146.2216,146.8625,145.4994,145.5265,34291.0
2019-09-11 09:45:00,161.32,162.66,161.3,162.25,24325.0,145.6168,146.8264,145.5987,146.4563,24325.0
2019-09-11 09:50:00,162.25,163.24,162.24,162.63,11625.0,146.4563,147.3499,146.4472,146.7993,11625.0
2019-09-11 09:55:00,162.45,162.48,161.99,161.99,6283.0,146.6368,146.6639,146.2216,146.2216,6283.0
2019-09-11 10:00:00,162.08,162.22,161.15,161.36,14565.0,146.3028,146.4292,145.4633,145.6529,14565.0
2019-09-11 10:05:00,161.14,161.71,161.01,161.44,6469.0,145.4543,145.9688,145.337,145.7251,6469.0
2019-09-11 10:10:00,161.57,162.11,161.37,162.11,3902.0,145.8425,146.3299,145.6619,146.3299,3902.0
2019-09-11 10:15:00,162.15,162.15,161.37,161.37,10439.0,146.366,146.366,145.6619,145.6619,10439.0
2019-09-11 10:20:00,161.33,161.5,161.24,161.32,5632.0,145.6258,145.7793,145.5446,145.6168,5632.0
2019-09-11 10:25:00,161.28,161.33,160.98,161.22,5250.0,145.5807,145.6258,145.3099,145.5265,5250.0
2019-09-11 10:30:00,161.31,161.45,161.03,161.05,6631.0,145.6078,145.7341,145.355,145.3731,6631.0
2019-09-11 10:35:00,161.03,161.6,160.98,161.45,5496.0,145.355,145.8695,145.3099,145.7341,5496.0
2019-09-11 10:40:00,161.46,161.6,161.42,161.58,10548.0,145.7432,145.8695,145.7071,145.8515,10548.0
2019-09-11 10:45:00,161.58,161.82,161.27,161.43,9385.0,145.8515,146.0681,145.5717,145.7161,9385.0
2019-09-11 10:50:00,161.43,161.66,161.35,161.45,7447.0,145.7161,145.9237,145.6439,145.7341,7447.0
2019-09-11 10:55:00,161.45,161.62,161.45,161.54,3121.0,145.7341,145.8876,145.7341,145.8154,3121.0
2019-09-11 11:00:00,161.5,161.65,161.28,161.64,5846.0,145.7793,145.9147,145.5807,145.9056,5846.0
2019-09-11 11:05:00,161.58,161.58,161.02,161.34,7215.0,145.8515,145.8515,145.346,145.6348,7215.0
2019-09-11 11:10:00,161.28,161.49,161.26,161.26,5270.0,145.5807,145.7702,145.5626,145.5626,5270.0
2019-09-11 11:15:00,161.32,161.32,160.64,160.79,8455.0,145.6168,145.6168,145.003,145.1384,8455.0
2019-09-11 11:20:00,160.73,160.74,160.55,160.62,4421.0,145.0842,145.0932,144.9217,144.9849,4421.0
2019-09-11 11:25:00,160.55,160.62,160.04,160.39,6980.0,144.9217,144.9849,144.4614,144.7773,6980.0
2019-09-11 11:30:00,160.39,160.93,160.39,160.93,9045.0,144.7773,145.2648,144.7773,145.2648,9045.0
2019-09-11 11:35:00,160.92,160.92,160.38,160.47,4024.0,145.2557,145.2557,144.7683,144.8495,4024.0
2019-09-11 11:40:00,160.57,160.6,160.12,160.43,10157.0,144.9398,144.9669,144.5336,144.8134,10157.0
2019-09-11 11:45:00,160.47,160.5,160.14,160.22,3000.0,144.8495,144.8766,144.5517,144.6239,3000.0
2019-09-11 11:50:00,160.22,160.38,160.15,160.38,4460.0,144.6239,144.7683,144.5607,144.7683,4460.0
2019-09-11 11:55:00,160.42,160.6,160.42,160.58,4426.0,144.8044,144.9669,144.8044,144.9488,4426.0
2019-09-11 12:00:00,160.64,160.9,160.64,160.7,4093.0,145.003,145.2377,145.003,145.0571,4093.0
2019-09-11 12:05:00,160.82,160.83,160.69,160.69,2818.0,145.1655,145.1745,145.0481,145.0481,2818.0
2019-09-11 12:10:00,160.73,160.78,160.67,160.78,5810.0,145.0842,145.1294,145.0301,145.1294,5810.0
2019-09-11 12:15:00,160.79,160.87,160.6,160.72,4782.0,145.1384,145.2106,144.9669,145.0752,4782.0
2019-09-11 12:20:00,160.72,160.86,160.58,160.77,4210.0,145.0752,145.2016,144.9488,145.1203,4210.0
2019-09-11 12:25:00,160.78,160.78,160.69,160.69,1500.0,145.1294,145.1294,145.0481,145.0481,1500.0
2019-09-11 12:30:00,160.7,160.87,160.56,160.87,3034.0,145.0571,145.2106,144.9308,145.2106,3034.0
2019-09-11 12:35:00,160.9,160.9,160.68,160.74,3047.0,145.2377,145.2377,145.0391,145.0932,3047.0
2019-09-11 12:40:00,160.74,160.81,160.69,160.75,2400.0,145.0932,145.1564,145.0481,145.1023,2400.0
2019-09-11 12:45:00,160.74,160.78,160.62,160.62,2152.0,145.0932,145.1294,144.9849,144.9849,2152.0
2019-09-11 12:50:00,160.74,160.99,160.73,160.86,3822.0,145.0932,145.3189,145.0842,145.2016,3822.0
2019-09-11 12:55:00,160.94,161.18,160.88,160.89,2874.0,145.2738,145.4904,145.2196,145.2286,2874.0
2019-09-11 13:00:00,160.98,161.01,160.86,161.0,2143.0,145.3099,145.337,145.2016,145.3279,2143.0
2019-09-11 13:05:00,160.91,160.99,160.91,160.92,900.0,145.2467,145.3189,145.2467,145.2557,900.0
2019-09-11 13:10:00,160.97,160.98,160.83,160.87,3600.0,145.3009,145.3099,145.1745,145.2106,3600.0
2019-09-11 13:15:00,160.83,160.88,160.76,160.87,1599.0,145.1745,145.2196,145.1113,145.2106,1599.0
2019-09-11 13:20:00,160.81,160.99,160.81,160.99,2762.0,145.1564,145.3189,145.1564,145.3189,2762.0
2019-09-11 13:25:00,160.99,161.12,160.95,161.01,10834.0,145.3189,145.4363,145.2828,145.337,10834.0
2019-09-11 13:30:00,161.09,161.1,161.04,161.1,1691.0,145.4092,145.4182,145.364,145.4182,1691.0
2019-09-11 13:35:00,161.08,161.26,161.08,161.2,3883.0,145.4002,145.5626,145.4002,145.5085,3883.0
2019-09-11 13:40:00,161.23,161.4,161.13,161.14,5505.0,145.5356,145.689,145.4453,145.4543,5505.0
2019-09-11 13:45:00,161.18,161.19,161.05,161.11,1718.0,145.4904,145.4994,145.3731,145.4272,1718.0
2019-09-11 13:50:00,161.13,161.14,161.03,161.08,8021.0,145.4453,145.4543,145.355,145.4002,8021.0
2019-09-11 13:55:00,161.09,161.11,160.9,160.9,4930.0,145.4092,145.4272,145.2377,145.2377,4930.0
2019-09-11 14:00:00,160.82,160.95,160.67,160.95,11065.0,145.1655,145.2828,145.0301,145.2828,11065.0
2019-09-11 14:05:00,161.02,161.19,160.73,161.14,18526.0,145.346,145.4994,145.0842,145.4543,18526.0
2019-09-11 14:10:00,161.16,161.51,161.04,161.38,10118.0,145.4724,145.7883,145.364,145.671,10118.0
2019-09-11 14:15:00,161.37,161.54,161.24,161.51,2700.0,145.6619,145.8154,145.5446,145.7883,2700.0
2019-09-11 14:20:00,161.5,161.69,161.45,161.54,4982.0,145.7793,145.9508,145.7341,145.8154,4982.0
2019-09-11 14:25:00,161.5,161.81,161.43,161.69,6242.0,145.7793,146.0591,145.7161,145.9508,6242.0
2019-09-11 14:30:00,161.76,161.95,161.69,161.89,5466.0,146.014,146.1855,145.9508,146.1313,5466.0
2019-09-11 14:35:00,161.94,162.28,161.93,162.16,6904.0,146.1764,146.4833,146.1674,146.375,6904.0
2019-09-11 14:40:00,162.1,162.47,162.1,162.3,5504.0,146.3209,146.6548,146.3209,146.5014,5504.0
2019-09-11 14:45:00,162.29,162.42,162.16,162.37,5672.0,146.4924,146.6097,146.375,146.5646,5672.0
2019-09-11 14:50:00,162.51,162.63,162.31,162.32,9554.0,146.691,146.7993,146.5104,146.5194,9554.0
2019-09-11 14:55:00,162.31,162.47,162.31,162.42,6956.0,146.5104,146.6548,146.5104,146.6097,6956.0
2019-09-11 15:00:00,162.4,162.53,162.31,162.48,4927.0,146.5917,146.709,146.5104,146.6639,4927.0
2019-09-11 15:05:00,162.54,162.65,162.54,162.62,2758.0,146.718,146.8173,146.718,146.7902,2758.0
2019-09-11 15:10:00,162.64,162.72,162.53,162.72,16216.0,146.8083,146.8805,146.709,146.8805,16216.0
2019-09-11 15:15:00,162.72,162.97,162.71,162.97,5390.0,146.8805,147.1062,146.8715,147.1062,5390.0
2019-09-11 15:20:00,162.98,163.07,162.98,162.99,10831.0,147.1152,147.1964,147.1152,147.1242,10831.0
2019-09-11 15:25:00,163.04,163.24,163.03,163.14,5332.0,147.1694,147.3499,147.1603,147.2596,5332.0
2019-09-11 15:30:00,163.14,163.29,163.14,163.28,8100.0,147.2596,147.395,147.2596,147.386,8100.0
2019-09-11 15:35:00,163.28,163.35,163.14,163.24,10912.0,147.386,147.4492,147.2596,147.3499,10912.0
2019-09-11 15:40:00,163.28,163.29,163.12,163.13,6571.0,147.386,147.395,147.2416,147.2506,6571.0
2019-09-11 15:45:00,163.1,163.22,162.99,163.12,9554.0,147.2235,147.3318,147.1242,147.2416,9554.0
2019-09-11 15:50:00,163.15,163.6,163.15,163.47,15638.0,147.2687,147.6749,147.2687,147.5575,15638.0
2019-09-11 15:55:00,163.53,163.86,163.33,163.78,36189.0,147.6117,147.9095,147.4311,147.8373,36189.0
2019-09-12 09:30:00,165.0,165.01,163.51,163.92,16950.0,148.9386,148.9476,147.5936,147.9637,16950.0
2019-09-12 09:35:00,163.81,164.64,163.67,164.64,7002.0,147.8644,148.6136,147.738,148.6136,7002.0
2019-09-12 09:40:00,164.57,164.86,164.43,164.86,5829.0,148.5504,148.8122,148.4241,148.8122,5829.0
2019-09-12 09:45:00,164.57,164.66,163.96,164.21,9700.0,148.5504,148.6317,147.9998,148.2255,9700.0
2019-09-12 09:50:00,164.08,164.96,163.75,164.64,9715.0,148.1081,148.9025,147.8102,148.6136,9715.0
2019-09-12 09:55:00,164.78,164.83,164.53,164.73,3286.0,148.74,148.7851,148.5143,148.6949,3286.0
2019-09-12 10:00:00,164.6,164.66,164.34,164.45,6932.0,148.5775,148.6317,148.3428,148.4421,6932.0
2019-09-12 10:05:00,164.47,164.54,164.23,164.4,5307.0,148.4602,148.5233,148.2435,148.397,5307.0
2019-09-12 10:10:00,164.3,165.73,164.16,165.55,14520.0,148.3067,149.5975,148.1803,149.435,14520.0
2019-09-12 10:15:00,165.4,166.31,165.39,166.31,7778.0,149.2996,150.1211,149.2906,150.1211,7778.0
2019-09-12 10:20:00,166.27,167.35,166.27,167.23,22991.0,150.0849,151.0598,150.0849,150.9515,22991.0
2019-09-12 10:25:00,167.35,167.74,166.83,167.11,22375.0,151.0598,151.4119,150.5904,150.8432,22375.0
2019-09-12 10:30:00,167.11,167.45,167.01,167.31,21032.0,150.8432,151.1501,150.7529,151.0237,21032.0
2019-09-12 10:35:00,167.3,167.49,167.18,167.32,11270.0,151.0147,151.1862,150.9064,151.0327,11270.0
2019-09-12 10:40:00,167.39,167.67,167.21,167.42,11602.0,151.0959,151.3487,150.9334,151.123,11602.0
2019-09-12 10:45:00,167.42,167.51,167.18,167.22,11518.0,151.123,151.2042,150.9064,150.9425,11518.0
2019-09-12 10:50:00,167.15,167.22,165.81,165.9,20107.0,150.8793,150.9425,149.6697,149.751,20107.0
2019-09-12 10:55:00,165.89,166.3,165.2,165.2,26151.0,149.7419,150.112,149.1191,149.1191,26151.0
2019-09-12 11:00:00,165.13,165.13,164.22,164.59,13007.0,149.0559,149.0559,148.2345,148.5685,13007.0
2019-09-12 11:05:00,164.72,164.94,164.4,164.93,51700.0,148.6858,148.8844,148.397,148.8754,51700.0
2019-09-12 11:10:00,165.03,165.28,165.02,165.25,4139.0,148.9657,149.1913,148.9566,149.1642,4139.0
2019-09-12 11:15:00,165.31,165.53,165.24,165.34,5541.0,149.2184,149.417,149.1552,149.2455,5541.0
2019-09-12 11:20:00,165.35,165.35,164.84,165.01,20615.0,149.2545,149.2545,148.7941,148.9476,20615.0
2019-09-12 11:25:00,165.09,165.51,165.09,165.28,9377.0,149.0198,149.3989,149.0198,149.1913,9377.0
2019-09-12 11:30:00,165.27,165.65,165.24,165.56,3462.0,149.1823,149.5253,149.1552,149.4441,3462.0
2019-09-12 11:35:00,165.51,165.57,165.17,165.31,4239.0,149.3989,149.4531,149.092,149.2184,4239.0
2019-09-12 11:40:00,165.35,166.15,165.35,166.13,3463.0,149.2545,149.9766,149.2545,149.9586,3463.0
2019-09-12 11:45:00,166.15,166.24,165.98,166.24,5645.0,149.9766,150.0579,149.8232,150.0579,5645.0
2019-09-12 11:50:00,166.2,166.2,165.46,165.46,2300.0,150.0218,150.0218,149.3538,149.3538,2300.0
2019-09-12 11:55:00,165.45,166.0,165.39,166.0,6318.0,149.3448,149.8412,149.2906,149.8412,6318.0
2019-09-12 12:00:00,166.01,166.18,165.92,166.13,9752.0,149.8503,150.0037,149.769,149.9586,9752.0
2019-09-12 12:05:00,166.09,166.29,166.02,166.02,8651.0,149.9225,150.103,149.8593,149.8593,8651.0
2019-09-12 12:10:00,166.11,166.21,165.87,166.01,9839.0,149.9405,150.0308,149.7239,149.8503,9839.0
2019-09-12 12:15:00,165.99,166.23,165.91,166.13,9395.0,149.8322,150.0488,149.76,149.9586,9395.0
2019-09-12 12:20:00,166.19,166.34,165.96,165.96,6695.0,150.0127,150.1481,149.8051,149.8051,6695.0
2019-09-12 12:25:00,165.99,166.08,165.8,165.8,3932.0,149.8322,149.9134,149.6607,149.6607,3932.0
2019-09-12 12:30:00,165.74,166.1,165.71,166.07,5921.0,149.6065,149.9315,149.5795,149.9044,5921.0
2019-09-12 12:35:00,166.02,166.24,165.96,166.02,4389.0,149.8593,150.0579,149.8051,149.8593,4389.0
2019-09-12 12:40:00,166.01,166.08,165.93,166.02,3729.0,149.8503,149.9134,149.778,149.8593,3729.0
2019-09-12 12:45:00,166.14,166.17,166.07,166.17,1564.0,149.9676,149.9947,149.9044,149.9947,1564.0
2019-09-12 12:50:00,166.22,166.27,165.97,166.23,3201.0,150.0398,150.0849,149.8142,150.0488,3201.0
2019-09-12 12:55:00,166.25,166.31,165.93,165.93,2700.0,150.0669,150.1211,149.778,149.778,2700.0
2019-09-12 13:00:00,166.02,166.42,166.02,166.33,7579.0,149.8593,150.2203,149.8593,150.1391,7579.0
2019-09-12 13:05:00,166.32,166.42,166.01,166.01,2945.0,150.1301,150.2203,149.8503,149.8503,2945.0
2019-09-12 13:10:00,165.96,165.96,165.62,165.62,1713.0,149.8051,149.8051,149.4982,149.4982,1713.0
2019-09-12 13:15:00,165.47,165.67,165.44,165.47,2543.0,149.3628,149.5434,149.3357,149.3628,2543.0
2019-09-12 13:20:00,165.37,165.41,165.24,165.34,3301.0,149.2726,149.3087,149.1552,149.2455,3301.0
2019-09-12 13:25:00,165.34,165.48,165.26,165.47,1300.0,149.2455,149.3718,149.1733,149.3628,1300.0
2019-09-12 13:30:00,165.42,165.66,165.4,165.62,4000.0,149.3177,149.5343,149.2996,149.4982,4000.0
2019-09-12 13:35:00,165.62,165.68,165.55,165.67,3500.0,149.4982,149.5524,149.435,149.5434,3500.0
2019-09-12 13:40:00,165.68,166.22,165.63,166.22,5900.0,149.5524,150.0398,149.5072,150.0398,5900.0
2019-09-12 13:45:00,166.13,166.34,165.96,166.26,14371.0,149.9586,150.1481,149.8051,150.0759,14371.0
2019-09-12 13:50:00,166.25,166.34,165.93,165.93,10523.0,150.0669,150.1481,149.778,149.778,10523.0
2019-09-12 13:55:00,165.92,165.92,165.79,165.79,2100.0,149.769,149.769,149.6517,149.6517,2100.0
2019-09-12 14:00:00,165.75,165.76,165.47,165.57,3069.0,149.6156,149.6246,149.3628,149.4531,3069.0
2019-09-12 14:05:00,165.56,165.57,165.46,165.52,1923.0,149.4441,149.4531,149.3538,149.408,1923.0
2019-09-12 14:10:00,165.48,165.6,165.47,165.47,3694.0,149.3718,149.4802,149.3628,149.3628,3694.0
2019-09-12 14:15:00,165.52,165.56,165.36,165.49,3435.0,149.408,149.4441,149.2635,149.3809,3435.0
2019-09-12 14:20:00,165.49,165.53,165.39,165.39,3010.0,149.3809,149.417,149.2906,149.2906,3010.0
2019-09-12 14:25:00,165.47,165.61,165.41,165.57,4399.0,149.3628,149.4892,149.3087,149.4531,4399.0
2019-09-12 14:30:00,165.54,165.81,165.48,165.75,3497.0,149.426,149.6697,149.3718,149.6156,3497.0
2019-09-12 14:35:00,165.82,166.2,165.76,166.2,7158.0,149.6788,150.0218,149.6246,150.0218,7158.0
2019-09-12 14:40:00,166.14,166.32,166.12,166.17,6316.0,149.9676,150.1301,149.9495,149.9947,6316.0
2019-09-12 14:45:00,166.17,166.42,166.17,166.34,19646.0,149.9947,150.2203,149.9947,150.1481,19646.0
2019-09-12 14:50:00,166.31,166.84,166.12,166.13,12229.0,150.1211,150.5995,149.9495,149.9586,12229.0
2019-09-12 14:55:00,166.19,166.23,165.89,165.89,2822.0,150.0127,150.0488,149.7419,149.7419,2822.0
2019-09-12 15:00:00,165.92,166.09,165.88,166.02,6250.0,149.769,149.9225,149.7329,149.8593,6250.0
2019-09-12 15:05:00,166.01,166.06,165.96,166.06,4865.0,149.8503,149.8954,149.8051,149.8954,4865.0
2019-09-12 15:10:00,166.05,166.05,165.92,166.0,3635.0,149.8864,149.8864,149.769,149.8412,3635.0
2019-09-12 15:15:00,165.93,166.0,165.9,165.95,4022.0,149.778,149.8412,149.751,149.7961,4022.0
2019-09-12 15:20:00,165.95,166.06,165.92,166.04,5414.0,149.7961,149.8954,149.769,149.8773,5414.0
2019-09-12 15:25:00,166.03,166.22,165.96,166.14,6220.0,149.8683,150.0398,149.8051,149.9676,6220.0
2019-09-12 15:30:00,166.11,166.25,166.03,166.18,6224.0,149.9405,150.0669,149.8683,150.0037,6224.0
2019-09-12 15:35:00,166.15,166.29,166.14,166.27,9148.0,149.9766,150.103,149.9676,150.0849,9148.0
2019-09-12 15:40:00,166.24,166.25,166.04,166.22,10115.0,150.0579,150.0669,149.8773,150.0398,10115.0
2019-09-12 15:45:00,166.2,166.23,166.1,166.18,11361.0,150.0218,150.0488,149.9315,150.0037,11361.0
2019-09-12 15:50:00,166.16,166.32,166.1,166.31,20394.0,149.9857,150.1301,149.9315,150.1211,20394.0
2019-09-12 15:55:00,166.26,166.45,166.13,166.13,40600.0,150.0759,150.2474,149.9586,149.9586,40600.0
2019-09-13 09:30:00,167.58,168.48,167.27,168.28,9631.0,151.2674,152.0798,150.9876,151.8993,9631.0
2019-09-13 09:35:00,168.28,168.84,168.08,168.52,12661.0,151.8993,152.4048,151.7188,152.1159,12661.0
2019-09-13 09:40:00,168.39,168.43,167.11,167.41,6700.0,151.9986,152.0347,150.8432,151.114,6700.0
2019-09-13 09:45:00,167.05,167.2,166.49,166.72,6232.0,150.789,150.9244,150.2835,150.4911,6232.0
2019-09-13 09:50:00,166.84,167.19,166.67,166.69,7839.0,150.5995,150.9154,150.446,150.4641,7839.0
2019-09-13 09:55:00,166.87,166.94,166.37,166.89,10815.0,150.6265,150.6897,150.1752,150.6446,10815.0
2019-09-13 10:00:00,166.87,167.28,166.78,166.94,6700.0,150.6265,150.9966,150.5453,150.6897,6700.0
2019-09-13 10:05:00,167.0,167.0,165.91,166.65,30091.0,150.7439,150.7439,149.76,150.428,30091.0
2019-09-13 10:10:00,166.65,166.72,166.46,166.65,16092.0,150.428,150.4911,150.2565,150.428,16092.0
2019-09-13 10:15:00,166.54,167.05,166.54,166.78,7500.0,150.3287,150.789,150.3287,150.5453,7500.0
2019-09-13 10:20:00,166.88,167.21,166.83,167.04,3812.0,150.6356,150.9334,150.5904,150.78,3812.0
2019-09-13 10:25:00,167.11,167.71,167.11,167.33,5117.0,150.8432,151.3848,150.8432,151.0418,5117.0
2019-09-13 10:30:00,167.27,167.56,167.26,167.47,3402.0,150.9876,151.2494,150.9786,151.1681,3402.0
2019-09-13 10:35:00,167.56,167.6,167.29,167.55,4240.0,151.2494,151.2855,151.0057,151.2403,4240.0
2019-09-13 10:40:00,167.48,167.52,167.31,167.51,4291.0,151.1772,151.2133,151.0237,151.2042,4291.0
2019-09-13 10:45:00,167.51,168.1,167.49,168.1,7060.0,151.2042,151.7368,151.1862,151.7368,7060.0
2019-09-13 10:50:00,168.1,168.25,168.01,168.15,5465.0,151.7368,151.8722,151.6556,151.7819,5465.0
2019-09-13 10:55:00,168.13,168.34,167.9,168.0,9080.0,151.7639,151.9534,151.5563,151.6465,9080.0
2019-09-13 11:00:00,168.0,168.23,167.81,168.15,4087.0,151.6465,151.8542,151.475,151.7819,4087.0
2019-09-13 11:05:00,168.07,168.87,168.07,168.87,9568.0,151.7097,152.4319,151.7097,152.4319,9568.0
2019-09-13 11:10:00,168.82,168.84,168.43,168.47,10743.0,152.3867,152.4048,152.0347,152.0708,10743.0
2019-09-13 11:15:00,168.43,168.5,168.3,168.5,2750.0,152.0347,152.0979,151.9173,152.0979,2750.0
2019-09-13 11:20:00,168.49,168.5,168.22,168.46,3640.0,152.0888,152.0979,151.8451,152.0618,3640.0
2019-09-13 11:25:00,168.39,168.44,168.07,168.17,3403.0,151.9986,152.0437,151.7097,151.8,3403.0
2019-09-13 11:30:00,168.33,168.51,168.28,168.51,1912.0,151.9444,152.1069,151.8993,152.1069,1912.0
2019-09-13 11:35:00,168.51,168.63,168.51,168.59,2100.0,152.1069,152.2152,152.1069,152.1791,2100.0
2019-09-13 11:40:00,168.62,169.0,168.62,168.93,4694.0,152.2062,152.5492,152.2062,152.486,4694.0
2019-09-13 11:45:00,168.94,169.28,168.87,169.28,15094.0,152.495,152.8019,152.4319,152.8019,15094.0
2019-09-13 11:50:00,169.35,169.62,169.28,169.62,9704.0,152.8651,153.1089,152.8019,153.1089,9704.0
2019-09-13 11:55:00,169.68,169.68,169.26,169.38,10400.0,153.163,153.163,152.7839,152.8922,10400.0
2019-09-13 12:00:00,169.38,169.48,169.1,169.26,4602.0,152.8922,152.9825,152.6395,152.7839,4602.0
2019-09-13 12:05:00,169.34,169.34,169.25,169.29,3168.0,152.8561,152.8561,152.7749,152.811,3168.0
2019-09-13 12:10:00,169.3,169.42,169.29,169.42,4520.0,152.82,152.9283,152.811,152.9283,4520.0
2019-09-13 12:15:00,169.4,169.57,169.38,169.57,4790.0,152.9103,153.0637,152.8922,153.0637,4790.0
2019-09-13 12:20:00,169.49,169.54,169.43,169.47,2219.0,152.9915,153.0366,152.9373,152.9735,2219.0
2019-09-13 12:25:00,169.42,169.67,169.42,169.67,8179.0,152.9283,153.154,152.9283,153.154,8179.0
2019-09-13 12:30:00,169.71,170.08,169.69,170.08,10557.0,153.1901,153.5241,153.172,153.5241,10557.0
2019-09-13 12:35:00,170.03,170.1,169.8,169.8,7238.0,153.4789,153.5421,153.2713,153.2713,7238.0
2019-09-13 12:40:00,169.73,169.83,169.31,169.56,4965.0,153.2081,153.2984,152.829,153.0547,4965.0
2019-09-13 12:45:00,169.52,169.54,169.21,169.36,3500.0,153.0186,153.0366,152.7388,152.8742,3500.0
2019-09-13 12:50:00,169.39,169.52,169.24,169.44,13803.0,152.9012,153.0186,152.7658,152.9464,13803.0
2019-09-13 12:55:00,169.35,169.61,169.35,169.45,2936.0,152.8651,153.0998,152.8651,152.9554,2936.0
2019-09-13 13:00:00,169.47,169.65,169.35,169.41,15649.0,152.9735,153.1359,152.8651,152.9193,15649.0
2019-09-13 13:05:00,169.35,169.44,169.25,169.34,4702.0,152.8651,152.9464,152.7749,152.8561,4702.0
2019-09-13 13:10:00,169.3,169.3,169.0,169.06,3413.0,152.82,152.82,152.5492,152.6034,3413.0
2019-09-13 13:15:00,169.02,169.04,168.8,169.03,4700.0,152.5673,152.5853,152.3687,152.5763,4700.0
2019-09-13 13:20:00,168.94,169.01,168.87,168.96,2550.0,152.495,152.5582,152.4319,152.5131,2550.0
2019-09-13 13:25:00,168.91,168.99,168.83,168.93,3442.0,152.468,152.5402,152.3958,152.486,3442.0
2019-09-13 13:30:00,168.94,168.94,168.71,168.71,3717.0,152.495,152.495,152.2874,152.2874,3717.0
2019-09-13 13:35:00,168.75,168.81,168.44,168.5,6752.0,152.3235,152.3777,152.0437,152.0979,6752.0
2019-09-13 13:40:00,168.44,168.44,168.06,168.06,4301.0,152.0437,152.0437,151.7007,151.7007,4301.0
2019-09-13 13:45:00,168.12,168.28,167.94,168.28,18008.0,151.7549,151.8993,151.5924,151.8993,18008.0
2019-09-13 13:50:00,168.28,168.45,168.12,168.12,4617.0,151.8993,152.0527,151.7549,151.7549,4617.0
2019-09-13 13:55:00,168.08,168.08,167.8,167.97,7545.0,151.7188,151.7188,151.466,151.6195,7545.0
2019-09-13 14:00:00,168.0,168.08,167.93,168.0,3781.0,151.6465,151.7188,151.5834,151.6465,3781.0
2019-09-13 14:05:00,167.97,168.06,167.9,168.06,5700.0,151.6195,151.7007,151.5563,151.7007,5700.0
2019-09-13 14:10:00,168.09,168.09,167.92,168.04,6501.0,151.7278,151.7278,151.5743,151.6827,6501.0
2019-09-13 14:15:00,167.98,168.06,167.91,167.91,1743.0,151.6285,151.7007,151.5653,151.5653,1743.0
2019-09-13 14:20:00,167.94,167.98,167.86,167.97,8667.0,151.5924,151.6285,151.5202,151.6195,8667.0
2019-09-13 14:25:00,168.0,168.03,167.87,167.95,6175.0,151.6465,151.6736,151.5292,151.6014,6175.0
2019-09-13 14:30:00,167.95,168.02,167.88,167.96,6458.0,151.6014,151.6646,151.5382,151.6104,6458.0
2019-09-13 14:35:00,167.96,167.97,167.86,167.89,4483.0,151.6104,151.6195,151.5202,151.5473,4483.0
2019-09-13 14:40:00,167.92,168.01,167.89,167.97,2000.0,151.5743,151.6556,151.5473,151.6195,2000.0
2019-09-13 14:45:00,167.93,167.93,167.7,167.77,4829.0,151.5834,151.5834,151.3757,151.4389,4829.0
2019-09-13 14:50:00,167.74,167.79,167.7,167.7,2101.0,151.4119,151.457,151.3757,151.3757,2101.0
2019-09-13 14:55:00,167.69,167.69,167.53,167.6,3751.0,151.3667,151.3667,151.2223,151.2855,3751.0
2019-09-13 15:00:00,167.63,167.63,167.44,167.5,2806.0,151.3126,151.3126,151.1411,151.1952,2806.0
2019-09-13 15:05:00,167.53,167.55,167.19,167.23,6064.0,151.2223,151.2403,150.9154,150.9515,6064.0
2019-09-13 15:10:00,167.25,167.42,167.25,167.33,3222.0,150.9696,151.123,150.9696,151.0418,3222.0
2019-09-13 15:15:00,167.28,167.28,167.0,167.09,9527.0,150.9966,150.9966,150.7439,150.8251,9527.0
2019-09-13 15:20:00,167.09,167.21,166.96,167.12,7110.0,150.8251,150.9334,150.7078,150.8522,7110.0
2019-09-13 15:25:00,167.14,167.16,167.08,167.09,4396.0,150.8703,150.8883,150.8161,150.8251,4396.0
2019-09-13 15:30:00,167.07,167.07,166.81,167.03,8889.0,150.8071,150.8071,150.5724,150.771,8889.0
2019-09-13 15:35:00,167.03,167.18,166.95,167.06,10680.0,150.771,150.9064,150.6988,150.798,10680.0
2019-09-13 15:40:00,167.11,167.12,166.92,167.02,10512.0,150.8432,150.8522,150.6717,150.7619,10512.0
2019-09-13 15:45:00,167.04,167.09,166.91,166.99,11589.0,150.78,150.8251,150.6626,150.7349,11589.0
2019-09-13 15:50:00,167.01,167.08,166.78,166.81,17812.0,150.7529,150.8161,150.5453,150.5724,17812.0
2019-09-13 15:55:00,166.86,166.88,166.47,166.65,38154.0,150.6175,150.6356,150.2655,150.428,38154.0
2019-09-16 09:30:00,166.08,166.25,165.63,165.8,12358.0,149.9134,150.0669,149.5072,149.6607,12358.0
2019-09-16 09:35:00,165.7,166.49,165.7,166.38,13151.0,149.5704,150.2835,149.5704,150.1842,13151.0
2019-09-16 09:40:00,166.3,166.5,165.96,166.5,5531.0,150.112,150.2926,149.8051,150.2926,5531.0
2019-09-16 09:45:00,166.53,166.53,165.89,166.27,6458.0,150.3196,150.3196,149.7419,150.0849,6458.0
2019-09-16 09:50:00,166.26,166.26,166.01,166.03,1001.0,150.0759,150.0759,149.8503,149.8683,1001.0
2019-09-16 09:55:00,166.06,166.07,165.78,165.78,2000.0,149.8954,149.9044,149.6426,149.6426,2000.0
2019-09-16 10:00:00,165.71,166.1,165.57,166.09,4393.0,149.5795,149.9315,149.4531,149.9225,4393.0
2019-09-16 10:05:00,166.02,166.04,165.81,165.86,3304.0,149.8593,149.8773,149.6697,149.7149,3304.0
2019-09-16 10:10:00,165.95,166.19,165.95,166.12,1721.0,149.7961,150.0127,149.7961,149.9495,1721.0
2019-09-16 10:15:00,166.02,166.3,166.02,166.11,3448.0,149.8593,150.112,149.8593,149.9405,3448.0
2019-09-16 10:20:00,166.12,166.71,166.1,166.71,2283.0,149.9495,150.4821,149.9315,150.4821,2283.0
2019-09-16 10:25:00,166.8,166.81,166.21,166.22,4094.0,150.5634,150.5724,150.0308,150.0398,4094.0
2019-09-16 10:30:00,166.34,166.43,166.05,166.05,4620.0,150.1481,150.2294,149.8864,149.8864,4620.0
2019-09-16 10:35:00,166.12,166.4,166.05,166.4,7868.0,149.9495,150.2023,149.8864,150.2023,7868.0
2019-09-16 10:40:00,166.34,166.67,166.32,166.66,6983.0,150.1481,150.446,150.1301,150.437,6983.0
2019-09-16 10:45:00,166.76,166.78,166.63,166.68,5653.0,150.5273,150.5453,150.4099,150.455,5653.0
2019-09-16 10:50:00,166.71,166.84,166.6,166.6,4870.0,150.4821,150.5995,150.3828,150.3828,4870.0
2019-09-16 10:55:00,166.69,166.72,166.58,166.72,1218.0,150.4641,150.4911,150.3648,150.4911,1218.0
2019-09-16 11:00:00,166.75,166.83,166.63,166.73,4067.0,150.5182,150.5904,150.4099,150.5002,4067.0
2019-09-16 11:05:00,166.77,166.84,166.65,166.75,2928.0,150.5363,150.5995,150.428,150.5182,2928.0
2019-09-16 11:10:00,166.78,167.07,166.78,167.07,8208.0,150.5453,150.8071,150.5453,150.8071,8208.0
2019-09-16 11:15:00,167.0,167.15,167.0,167.0,1500.0,150.7439,150.8793,150.7439,150.7439,1500.0
2019-09-16 11:20:00,167.03,167.08,166.71,166.78,1559.0,150.771,150.8161,150.4821,150.5453,1559.0
2019-09-16 11:25:00,166.58,166.72,166.54,166.56,2900.0,150.3648,150.4911,150.3287,150.3467,2900.0
2019-09-16 11:30:00,166.41,166.5,166.27,166.46,3811.0,150.2113,150.2926,150.0849,150.2565,3811.0
2019-09-16 11:35:00,166.41,166.87,166.4,166.87,20900.0,150.2113,150.6265,150.2023,150.6265,20900.0
2019-09-16 11:40:00,166.86,166.91,166.54,166.61,23644.0,150.6175,150.6626,150.3287,150.3919,23644.0
2019-09-16 11:45:00,166.57,166.57,166.0,166.0,15602.0,150.3557,150.3557,149.8412,149.8412,15602.0
2019-09-16 11:50:00,166.0,166.15,166.0,166.0,11492.0,149.8412,149.9766,149.8412,149.8412,11492.0
2019-09-16 11:55:00,166.03,166.04,165.77,165.91,30185.0,149.8683,149.8773,149.6336,149.76,30185.0
2019-09-16 12:00:00,165.94,166.27,165.9,166.09,18927.0,149.7871,150.0849,149.751,149.9225,18927.0
2019-09-16 12:05:00,166.14,166.14,166.06,166.11,6700.0,149.9676,149.9676,149.8954,149.9405,6700.0
2019-09-16 12:10:00,166.11,166.17,166.06,166.1,6081.0,149.9405,149.9947,149.8954,149.9315,6081.0
2019-09-16 12:15:00,166.09,166.14,166.01,166.01,8063.0,149.9225,149.9676,149.8503,149.8503,8063.0
2019-09-16 12:20:00,166.01,166.08,165.98,166.0,7162.0,149.8503,149.9134,149.8232,149.8412,7162.0
2019-09-16 12:25:00,166.01,166.14,165.99,166.06,8277.0,149.8503,149.9676,149.8322,149.8954,8277.0
2019-09-16 12:30:00,166.1,166.1,165.99,165.99,5542.0,149.9315,149.9315,149.8322,149.8322,5542.0
2019-09-16 12:35:00,165.96,166.01,165.84,165.99,8850.0,149.8051,149.8503,149.6968,149.8322,8850.0
2019-09-16 12:40:00,165.98,166.0,165.8,165.87,7001.0,149.8232,149.8412,149.6607,149.7239,7001.0
2019-09-16 12:45:00,165.9,165.9,165.57,165.57,6100.0,149.751,149.751,149.4531,149.4531,6100.0
2019-09-16 12:50:00,165.56,165.56,165.33,165.55,8436.0,149.4441,149.4441,149.2364,149.435,8436.0
2019-09-16 12:55:00,165.51,165.56,165.39,165.39,5859.0,149.3989,149.4441,149.2906,149.2906,5859.0
2019-09-16 13:00:00,165.39,165.39,165.17,165.31,7027.0,149.2906,149.2906,149.092,149.2184,7027.0
2019-09-16 13:05:00,165.32,165.81,165.32,165.69,12806.0,149.2274,149.6697,149.2274,149.5614,12806.0
2019-09-16 13:10:00,165.7,165.73,165.53,165.61,4575.0,149.5704,149.5975,149.417,149.4892,4575.0
2019-09-16 13:15:00,165.6,165.69,165.52,165.53,4873.0,149.4802,149.5614,149.408,149.417,4873.0
2019-09-16 13:20:00,165.56,165.73,165.48,165.69,4872.0,149.4441,149.5975,149.3718,149.5614,4872.0
2019-09-16 13:25:00,165.64,165.73,165.53,165.53,6249.0,149.5163,149.5975,149.417,149.417,6249.0
2019-09-16 13:30:00,165.53,165.6,165.38,165.56,6774.0,149.417,149.4802,149.2816,149.4441,6774.0
2019-09-16 13:35:00,165.52,165.61,165.19,165.2,6501.0,149.408,149.4892,149.1101,149.1191,6501.0
2019-09-16 13:40:00,165.19,165.52,165.19,165.43,9175.0,149.1101,149.408,149.1101,149.3267,9175.0
2019-09-16 13:45:00,165.46,165.47,165.3,165.31,4720.0,149.3538,149.3628,149.2094,149.2184,4720.0
2019-09-16 13:50:00,165.33,165.33,165.03,165.17,6017.0,149.2364,149.2364,148.9657,149.092,6017.0
2019-09-16 13:55:00,165.1,165.42,165.06,165.42,6828.0,149.0288,149.3177,148.9927,149.3177,6828.0
2019-09-16 14:00:00,165.44,165.58,165.44,165.5,7170.0,149.3357,149.4621,149.3357,149.3899,7170.0
2019-09-16 14:05:00,165.47,165.47,165.07,165.07,4563.0,149.3628,149.3628,149.0018,149.0018,4563.0
2019-09-16 14:10:00,165.08,165.08,164.84,164.84,7200.0,149.0108,149.0108,148.7941,148.7941,7200.0
2019-09-16 14:15:00,164.86,165.21,164.86,165.21,8427.0,148.8122,149.1281,148.8122,149.1281,8427.0
2019-09-16 14:20:00,165.29,165.82,165.29,165.74,5626.0,149.2003,149.6788,149.2003,149.6065,5626.0
2019-09-16 14:25:00,165.82,166.0,165.77,166.0,7005.0,149.6788,149.8412,149.6336,149.8412,7005.0
2019-09-16 14:30:00,165.94,165.95,165.84,165.84,5735.0,149.7871,149.7961,149.6968,149.6968,5735.0
2019-09-16 14:35:00,165.79,165.79,165.61,165.67,5306.0,149.6517,149.6517,149.4892,149.5434,5306.0
2019-09-16 14:40:00,165.68,165.95,165.68,165.87,47518.0,149.5524,149.7961,149.5524,149.7239,47518.0
2019-09-16 14:45:00,165.93,166.02,165.92,166.01,4100.0,149.778,149.8593,149.769,149.8503,4100.0
2019-09-16 14:50:00,165.98,166.16,165.98,166.12,56394.0,149.8232,149.9857,149.8232,149.9495,56394.0
2019-09-16 14:55:00,166.07,166.1,165.68,165.7,5841.0,149.9044,149.9315,149.5524,149.5704,5841.0
2019-09-16 15:00:00,165.69,165.89,165.69,165.88,6738.0,149.5614,149.7419,149.5614,149.7329,6738.0
2019-09-16 15:05:00,165.84,165.85,165.54,165.56,6883.0,149.6968,149.7058,149.426,149.4441,6883.0
2019-09-16 15:10:00,165.56,165.81,165.44,165.81,11217.0,149.4441,149.6697,149.3357,149.6697,11217.0
2019-09-16 15:15:00,165.78,165.84,165.73,165.8,8300.0,149.6426,149.6968,149.5975,149.6607,8300.0
2019-09-16 15:20:00,165.8,165.86,165.4,165.64,10938.0,149.6607,149.7149,149.2996,149.5163,10938.0
2019-09-16 15:25:00,165.59,165.62,165.37,165.47,8819.0,149.4711,149.4982,149.2726,149.3628,8819.0
2019-09-16 15:30:00,165.43,165.56,165.37,165.48,9463.0,149.3267,149.4441,149.2726,149.3718,9463.0
2019-09-16 15:35:00,165.52,165.7,165.51,165.59,10306.0,149.408,149.5704,149.3989,149.4711,10306.0
2019-09-16 15:40:00,165.59,165.62,165.49,165.59,16146.0,149.4711,149.4982,149.3809,149.4711,16146.0
2019-09-16 15:45:00,165.61,165.63,165.35,165.35,18386.0,149.4892,149.5072,149.2545,149.2545,18386.0
2019-09-16 15:50:00,165.4,165.63,165.36,165.56,33746.0,149.2996,149.5072,149.2635,149.4441,33746.0
2019-09-16 15:55:00,165.53,165.87,165.5,165.8,58192.0,149.417,149.7239,149.3899,149.6607,58192.0
2019-09-17 09:30:00,164.41,164.56,163.27,163.91,11980.0,148.406,148.5414,147.377,147.9547,11980.0
2019-09-17 09:35:00,164.26,164.76,164.13,164.73,16937.0,148.2706,148.7219,148.1533,148.6949,16937.0
2019-09-17 09:40:00,164.77,164.79,164.02,164.02,9200.0,148.731,148.749,148.054,148.054,9200.0
2019-09-17 09:45:00,163.87,164.02,162.88,163.0,8146.0,147.9186,148.054,147.0249,147.1333,8146.0
2019-09-17 09:50:00,162.87,162.87,162.23,162.55,5104.0,147.0159,147.0159,146.4382,146.7271,5104.0
2019-09-17 09:55:00,162.65,162.93,162.59,162.68,5450.0,146.8173,147.0701,146.7632,146.8444,5450.0
2019-09-17 10:00:00,162.68,163.13,162.62,163.01,4252.0,146.8444,147.2506,146.7902,147.1423,4252.0
2019-09-17 10:05:00,162.97,163.06,162.94,162.94,2282.0,147.1062,147.1874,147.0791,147.0791,2282.0
2019-09-17 10:10:00,162.93,163.1,162.79,162.94,4998.0,147.0701,147.2235,146.9437,147.0791,4998.0
2019-09-17 10:15:00,162.87,162.98,162.68,162.97,9720.0,147.0159,147.1152,146.8444,147.1062,9720.0
2019-09-17 10:20:00,162.97,162.97,162.55,162.71,12998.0,147.1062,147.1062,146.7271,146.8715,12998.0
2019-09-17 10:25:00,162.68,162.8,162.63,162.63,2900.0,146.8444,146.9527,146.7993,146.7993,2900.0
2019-09-17 10:30:00,162.68,162.86,162.63,162.63,8192.0,146.8444,147.0069,146.7993,146.7993,8192.0
2019-09-17 10:35:00,162.57,162.63,162.25,162.33,4853.0,146.7451,146.7993,146.4563,146.5285,4853.0
2019-09-17 10:40:00,162.34,162.48,162.23,162.38,3336.0,146.5375,146.6639,146.4382,146.5736,3336.0
2019-09-17 10:45:00,162.31,162.53,162.21,162.27,3945.0,146.5104,146.709,146.4202,146.4743,3945.0
2019-09-17 10:50:00,162.27,162.32,161.88,161.99,5794.0,146.4743,146.5194,146.1223,146.2216,5794.0
2019-09-17 10:55:00,161.99,162.04,161.74,162.0,11198.0,146.2216,146.2667,145.9959,146.2306,11198.0
2019-09-17 11:00:00,162.07,162.36,162.07,162.29,11487.0,146.2938,146.5556,146.2938,146.4924,11487.0
2019-09-17 11:05:00,162.38,162.41,162.33,162.38,3456.0,146.5736,146.6007,146.5285,146.5736,3456.0
2019-09-17 11:10:00,162.34,162.62,162.3,162.35,4793.0,146.5375,146.7902,146.5014,146.5465,4793.0
2019-09-17 11:15:00,162.33,162.63,162.26,162.63,10518.0,146.5285,146.7993,146.4653,146.7993,10518.0
2019-09-17 11:20:00,162.53,163.19,162.53,163.16,9722.0,146.709,147.3048,146.709,147.2777,9722.0
2019-09-17 11:25:00,163.11,163.18,162.94,163.14,6426.0,147.2325,147.2957,147.0791,147.2596,6426.0
2019-09-17 11:30:00,163.09,163.25,163.05,163.1,4445.0,147.2145,147.3589,147.1784,147.2235,4445.0
2019-09-17 11:35:00,163.13,163.2,163.11,163.18,1625.0,147.2506,147.3138,147.2325,147.2957,1625.0
2019-09-17 11:40:00,163.27,163.38,163.27,163.35,699.0,147.377,147.4763,147.377,147.4492,699.0
2019-09-17 11:45:00,163.44,163.44,163.19,163.24,2171.0,147.5304,147.5304,147.3048,147.3499,2171.0
2019-09-17 11:50:00,163.12,163.18,163.03,163.15,2871.0,147.2416,147.2957,147.1603,147.2687,2871.0
2019-09-17 11:55:00,163.15,163.15,163.04,163.14,1593.0,147.2687,147.2687,147.1694,147.2596,1593.0
2019-09-17 12:00:00,163.11,163.17,162.95,162.95,3076.0,147.2325,147.2867,147.0881,147.0881,3076.0
2019-09-17 12:05:00,162.99,163.05,162.98,163.0,720.0,147.1242,147.1784,147.1152,147.1333,720.0
2019-09-17 12:10:00,163.05,163.05,162.93,162.93,1796.0,147.1784,147.1784,147.0701,147.0701,1796.0
2019-09-17 12:15:00,162.9,162.99,162.9,162.99,844.0,147.043,147.1242,147.043,147.1242,844.0
2019-09-17 12:20:00,163.0,163.0,162.77,162.77,1216.0,147.1333,147.1333,146.9256,146.9256,1216.0
2019-09-17 12:25:00,162.8,162.9,162.76,162.84,4582.0,146.9527,147.043,146.9166,146.9888,4582.0
2019-09-17 12:30:00,162.87,162.95,162.85,162.88,8397.0,147.0159,147.0881,146.9979,147.0249,8397.0
2019-09-17 12:35:00,162.87,162.89,162.79,162.83,7146.0,147.0159,147.034,146.9437,146.9798,7146.0
2019-09-17 12:40:00,162.86,162.88,162.64,162.64,2706.0,147.0069,147.0249,146.8083,146.8083,2706.0
2019-09-17 12:45:00,162.64,162.65,162.5,162.52,3325.0,146.8083,146.8173,146.6819,146.7,3325.0
2019-09-17 12:50:00,162.55,162.62,162.41,162.41,3584.0,146.7271,146.7902,146.6007,146.6007,3584.0
2019-09-17 12:55:00,162.47,162.61,162.47,162.55,3244.0,146.6548,146.7812,146.6548,146.7271,3244.0
2019-09-17 13:00:00,162.55,162.69,162.49,162.69,3680.0,146.7271,146.8534,146.6729,146.8534,3680.0
2019-09-17 13:05:00,162.69,163.04,162.6,162.96,4087.0,146.8534,147.1694,146.7722,147.0971,4087.0
2019-09-17 13:10:00,162.94,162.99,162.55,162.55,6871.0,147.0791,147.1242,146.7271,146.7271,6871.0
2019-09-17 13:15:00,162.59,162.9,162.54,162.9,9226.0,146.7632,147.043,146.718,147.043,9226.0
2019-09-17 13:20:00,162.93,163.07,162.87,162.91,4117.0,147.0701,147.1964,147.0159,147.052,4117.0
2019-09-17 13:25:00,162.85,162.87,162.55,162.66,2412.0,146.9979,147.0159,146.7271,146.8264,2412.0
2019-09-17 13:30:00,162.66,162.81,162.61,162.65,3596.0,146.8264,146.9618,146.7812,146.8173,3596.0
2019-09-17 13:35:00,162.67,162.74,162.59,162.63,2883.0,146.8354,146.8986,146.7632,146.7993,2883.0
2019-09-17 13:40:00,162.71,162.82,162.67,162.67,2913.0,146.8715,146.9708,146.8354,146.8354,2913.0
2019-09-17 13:45:00,162.68,162.73,162.52,162.52,4733.0,146.8444,146.8895,146.7,146.7,4733.0
2019-09-17 13:50:00,162.56,162.64,162.44,162.44,5500.0,146.7361,146.8083,146.6278,146.6278,5500.0
2019-09-17 13:55:00,162.46,162.85,162.44,162.49,10814.0,146.6458,146.9979,146.6278,146.6729,10814.0
2019-09-17 14:00:00,162.66,162.78,162.66,162.72,1321.0,146.8264,146.9347,146.8264,146.8805,1321.0
2019-09-17 14:05:00,162.7,162.73,162.61,162.73,3862.0,146.8625,146.8895,146.7812,146.8895,3862.0
2019-09-17 14:10:00,162.77,162.8,162.5,162.5,2811.0,146.9256,146.9527,146.6819,146.6819,2811.0
2019-09-17 14:15:00,162.61,162.63,162.45,162.46,5126.0,146.7812,146.7993,146.6368,146.6458,5126.0
2019-09-17 14:20:00,162.42,162.54,162.38,162.5,5935.0,146.6097,146.718,146.5736,146.6819,5935.0
2019-09-17 14:25:00,162.5,162.56,162.45,162.47,3300.0,146.6819,146.7361,146.6368,146.6548,3300.0
2019-09-17 14:30:00,162.5,162.6,162.46,162.46,3500.0,146.6819,146.7722,146.6458,146.6458,3500.0
2019-09-17 14:35:00,162.49,162.57,162.44,162.51,4890.0,146.6729,146.7451,146.6278,146.691,4890.0
2019-09-17 14:40:00,162.51,162.66,162.51,162.6,3160.0,146.691,146.8264,146.691,146.7722,3160.0
2019-09-17 14:45:00,162.6,162.66,162.44,162.55,10469.0,146.7722,146.8264,146.6278,146.7271,10469.0
2019-09-17 14:50:00,162.59,162.75,162.56,162.71,2900.0,146.7632,146.9076,146.7361,146.8715,2900.0
2019-09-17 14:55:00,162.71,163.02,162.71,162.91,4836.0,146.8715,147.1513,146.8715,147.052,4836.0
2019-09-17 15:00:00,162.94,163.02,162.88,162.96,13864.0,147.0791,147.1513,147.0249,147.0971,13864.0
2019-09-17 15:05:00,163.0,163.15,163.0,163.11,2527.0,147.1333,147.2687,147.1333,147.2325,2527.0
2019-09-17 15:10:00,163.09,163.36,163.09,163.31,4091.0,147.2145,147.4582,147.2145,147.4131,4091.0
2019-09-17 15:15:00,163.35,163.36,163.18,163.35,21364.0,147.4492,147.4582,147.2957,147.4492,21364.0
2019-09-17 15:20:00,163.31,163.57,163.31,163.48,7775.0,147.4131,147.6478,147.4131,147.5665,7775.0
2019-09-17 15:25:00,163.48,163.55,163.44,163.51,2700.0,147.5665,147.6297,147.5304,147.5936,2700.0
2019-09-17 15:30:00,163.54,163.81,163.54,163.8,6765.0,147.6207,147.8644,147.6207,147.8554,6765.0
2019-09-17 15:35:00,163.79,163.95,163.72,163.95,5848.0,147.8464,147.9908,147.7832,147.9908,5848.0
2019-09-17 15:40:00,163.95,164.03,163.88,164.0,9563.0,147.9908,148.063,147.9276,148.0359,9563.0
2019-09-17 15:45:00,164.01,164.24,163.96,164.23,18559.0,148.0449,148.2526,147.9998,148.2435,18559.0
2019-09-17 15:50:00,164.21,164.33,164.18,164.28,33743.0,148.2255,148.3338,148.1984,148.2887,33743.0
2019-09-17 15:55:00,164.3,164.41,164.0,164.06,42460.0,148.3067,148.406,148.0359,148.0901,42460.0
2019-09-18 09:30:00,163.04,163.59,162.45,162.78,8486.0,147.1694,147.6658,146.6368,146.9347,8486.0
2019-09-18 09:35:00,163.02,163.91,162.71,163.88,3989.0,147.1513,147.9547,146.8715,147.9276,3989.0
2019-09-18 09:40:00,163.94,164.2,163.89,164.02,1403.0,147.9818,148.2164,147.9366,148.054,1403.0
2019-09-18 09:45:00,164.09,164.5,164.09,164.31,6282.0,148.1172,148.4872,148.1172,148.3157,6282.0
2019-09-18 09:50:00,163.92,163.92,163.32,163.47,4794.0,147.9637,147.9637,147.4221,147.5575,4794.0
2019-09-18 09:55:00,163.5,163.58,162.92,163.48,26842.0,147.5846,147.6568,147.061,147.5665,26842.0
2019-09-18 10:00:00,163.35,163.39,163.24,163.26,3568.0,147.4492,147.4853,147.3499,147.3679,3568.0
2019-09-18 10:05:00,163.12,163.59,163.12,163.59,7351.0,147.2416,147.6658,147.2416,147.6658,7351.0
2019-09-18 10:10:00,163.69,163.79,163.44,163.5,3707.0,147.7561,147.8464,147.5304,147.5846,3707.0
2019-09-18 10:15:00,163.43,163.61,163.37,163.37,1400.0,147.5214,147.6839,147.4672,147.4672,1400.0
2019-09-18 10:20:00,163.46,163.6,163.34,163.6,4009.0,147.5485,147.6749,147.4402,147.6749,4009.0
2019-09-18 10:25:00,163.7,163.84,163.65,163.84,2447.0,147.7651,147.8915,147.72,147.8915,2447.0
2019-09-18 10:30:00,163.9,164.07,163.7,163.9,5109.0,147.9456,148.0991,147.7651,147.9456,5109.0
2019-09-18 10:35:00,163.85,164.08,163.8,163.82,4097.0,147.9005,148.1081,147.8554,147.8734,4097.0
2019-09-18 10:40:00,163.87,164.03,163.87,164.01,2197.0,147.9186,148.063,147.9186,148.0449,2197.0
2019-09-18 10:45:00,164.04,164.13,163.95,163.96,1701.0,148.072,148.1533,147.9908,147.9998,1701.0
2019-09-18 10:50:00,163.98,163.98,163.79,163.87,4336.0,148.0179,148.0179,147.8464,147.9186,4336.0
2019-09-18 10:55:00,163.82,163.99,163.82,163.95,3726.0,147.8734,148.0269,147.8734,147.9908,3726.0
2019-09-18 11:00:00,163.95,164.08,163.91,164.02,2500.0,147.9908,148.1081,147.9547,148.054,2500.0
2019-09-18 11:05:00,163.99,164.02,163.76,163.87,24559.0,148.0269,148.054,147.8193,147.9186,24559.0
2019-09-18 11:10:00,163.89,163.94,163.81,163.94,1790.0,147.9366,147.9818,147.8644,147.9818,1790.0
2019-09-18 11:15:00,163.96,164.13,163.95,163.98,4657.0,147.9998,148.1533,147.9908,148.0179,4657.0
2019-09-18 11:20:00,163.9,163.9,163.64,163.64,2100.0,147.9456,147.9456,147.711,147.711,2100.0
2019-09-18 11:25:00,163.65,163.73,163.5,163.52,3300.0,147.72,147.7922,147.5846,147.6026,3300.0
2019-09-18 11:30:00,163.59,163.59,163.28,163.28,2655.0,147.6658,147.6658,147.386,147.386,2655.0
2019-09-18 11:35:00,163.26,163.61,163.22,163.6,4758.0,147.3679,147.6839,147.3318,147.6749,4758.0
2019-09-18 11:40:00,163.63,163.63,163.43,163.43,2400.0,147.7019,147.7019,147.5214,147.5214,2400.0
2019-09-18 11:45:00,163.4,163.46,163.35,163.37,2442.0,147.4943,147.5485,147.4492,147.4672,2442.0
2019-09-18 11:50:00,163.38,163.43,163.36,163.42,1652.0,147.4763,147.5214,147.4582,147.5124,1652.0
2019-09-18 11:55:00,163.42,163.72,163.33,163.72,3400.0,147.5124,147.7832,147.4311,147.7832,3400.0
2019-09-18 12:00:00,163.73,163.79,163.62,163.62,2781.0,147.7922,147.8464,147.6929,147.6929,2781.0
2019-09-18 12:05:00,163.64,163.75,163.64,163.72,2717.0,147.711,147.8102,147.711,147.7832,2717.0
2019-09-18 12:10:00,163.6,163.63,163.49,163.53,2476.0,147.6749,147.7019,147.5756,147.6117,2476.0
2019-09-18 12:15:00,163.57,163.57,163.37,163.41,3068.0,147.6478,147.6478,147.4672,147.5033,3068.0
2019-09-18 12:20:00,163.43,163.49,163.37,163.49,3700.0,147.5214,147.5756,147.4672,147.5756,3700.0
2019-09-18 12:25:00,163.46,163.52,163.36,163.52,4053.0,147.5485,147.6026,147.4582,147.6026,4053.0
2019-09-18 12:30:00,163.56,163.56,163.34,163.42,2259.0,147.6387,147.6387,147.4402,147.5124,2259.0
2019-09-18 12:35:00,163.43,163.43,163.34,163.38,3638.0,147.5214,147.5214,147.4402,147.4763,3638.0
2019-09-18 12:40:00,163.33,163.33,163.26,163.26,900.0,147.4311,147.4311,147.3679,147.3679,900.0
2019-09-18 12:45:00,163.33,163.34,163.2,163.28,3143.0,147.4311,147.4402,147.3138,147.386,3143.0
2019-09-18 12:50:00,163.22,163.26,163.06,163.06,4912.0,147.3318,147.3679,147.1874,147.1874,4912.0
2019-09-18 12:55:00,163.02,163.07,162.85,162.85,4059.0,147.1513,147.1964,146.9979,146.9979,4059.0
2019-09-18 13:00:00,162.76,162.97,162.76,162.86,3270.0,146.9166,147.1062,146.9166,147.0069,3270.0
2019-09-18 13:05:00,162.92,162.92,162.73,162.73,6753.0,147.061,147.061,146.8895,146.8895,6753.0
2019-09-18 13:10:00,162.72,162.73,162.42,162.46,5750.0,146.8805,146.8895,146.6097,146.6458,5750.0
2019-09-18 13:15:00,162.41,162.48,162.37,162.46,2526.0,146.6007,146.6639,146.5646,146.6458,2526.0
2019-09-18 13:20:00,162.46,162.58,162.39,162.48,57509.0,146.6458,146.7541,146.5826,146.6639,57509.0
2019-09-18 13:25:00,162.5,162.5,162.23,162.38,5263.0,146.6819,146.6819,146.4382,146.5736,5263.0
2019-09-18 13:30:00,162.31,162.49,162.3,162.49,2705.0,146.5104,146.6729,146.5014,146.6729,2705.0
2019-09-18 13:35:00,162.49,162.77,162.37,162.75,5243.0,146.6729,146.9256,146.5646,146.9076,5243.0
2019-09-18 13:40:00,162.87,163.07,162.78,162.99,2572.0,147.0159,147.1964,146.9347,147.1242,2572.0
2019-09-18 13:45:00,163.08,163.22,163.08,163.22,2190.0,147.2055,147.3318,147.2055,147.3318,2190.0
2019-09-18 13:50:00,163.27,163.41,163.17,163.39,2465.0,147.377,147.5033,147.2867,147.4853,2465.0
2019-09-18 13:55:00,163.42,163.75,163.28,163.67,3592.0,147.5124,147.8102,147.386,147.738,3592.0
2019-09-18 14:00:00,163.42,163.54,162.28,162.79,11315.0,147.5124,147.6207,146.4833,146.9437,11315.0
2019-09-18 14:05:00,162.73,163.01,162.65,162.84,6937.0,146.8895,147.1423,146.8173,146.9888,6937.0
2019-09-18 14:10:00,162.71,162.83,161.97,161.97,7632.0,146.8715,146.9798,146.2035,146.2035,7632.0
2019-09-18 14:15:00,161.95,162.19,161.71,161.98,6091.0,146.1855,146.4021,145.9688,146.2125,6091.0
2019-09-18 14:20:00,162.0,162.2,161.8,162.17,10772.0,146.2306,146.4111,146.0501,146.384,10772.0
2019-09-18 14:25:00,162.07,162.21,162.04,162.15,2800.0,146.2938,146.4202,146.2667,146.366,2800.0
2019-09-18 14:30:00,162.05,162.11,161.67,161.82,9748.0,146.2757,146.3299,145.9327,146.0681,9748.0
2019-09-18 14:35:00,161.77,161.94,161.5,161.81,6000.0,146.023,146.1764,145.7793,146.0591,6000.0
2019-09-18 14:40:00,161.88,162.31,161.88,162.21,3678.0,146.1223,146.5104,146.1223,146.4202,3678.0
2019-09-18 14:45:00,162.11,162.11,161.9,161.94,3049.0,146.3299,146.3299,146.1403,146.1764,3049.0
2019-09-18 14:50:00,162.1,162.44,162.1,162.44,3500.0,146.3209,146.6278,146.3209,146.6278,3500.0
2019-09-18 14:55:00,162.38,162.38,162.22,162.31,4010.0,146.5736,146.5736,146.4292,146.5104,4010.0
2019-09-18 15:00:00,162.25,162.34,162.17,162.28,4730.0,146.4563,146.5375,146.384,146.4833,4730.0
2019-09-18 15:05:00,162.23,162.68,162.21,162.68,5326.0,146.4382,146.8444,146.4202,146.8444,5326.0
2019-09-18 15:10:00,162.65,162.9,162.62,162.9,6936.0,146.8173,147.043,146.7902,147.043,6936.0
2019-09-18 15:15:00,162.87,163.11,162.79,163.06,4739.0,147.0159,147.2325,146.9437,147.1874,4739.0
2019-09-18 15:20:00,163.11,163.21,163.08,163.15,4416.0,147.2325,147.3228,147.2055,147.2687,4416.0
2019-09-18 15:25:00,163.23,163.47,163.23,163.42,26079.0,147.3409,147.5575,147.3409,147.5124,26079.0
2019-09-18 15:30:00,163.5,164.06,163.48,163.99,7787.0,147.5846,148.0901,147.5665,148.0269,7787.0
2019-09-18 15:35:00,164.01,164.17,163.88,163.95,6904.0,148.0449,148.1894,147.9276,147.9908,6904.0
2019-09-18 15:40:00,163.97,164.23,163.72,164.23,11956.0,148.0088,148.2435,147.7832,148.2435,11956.0
2019-09-18 15:45:00,164.23,164.31,164.08,164.08,12959.0,148.2435,148.3157,148.1081,148.1081,12959.0
2019-09-18 15:50:00,164.09,164.1,163.78,163.84,19550.0,148.1172,148.1262,147.8373,147.8915,19550.0
2019-09-18 15:55:00,163.87,163.9,163.52,163.59,86113.0,147.9186,147.9456,147.6026,147.6658,86113.0
2019-09-19 09:30:00,163.67,164.73,163.6,164.73,10276.0,147.738,148.6949,147.6749,148.6949,10276.0
2019-09-19 09:35:00,164.95,164.95,164.12,164.12,3435.0,148.8934,148.8934,148.1442,148.1442,3435.0
2019-09-19 09:40:00,163.8,163.8,163.27,163.28,2629.0,147.8554,147.8554,147.377,147.386,2629.0
2019-09-19 09:45:00,163.28,163.28,163.02,163.12,700.0,147.386,147.386,147.1513,147.2416,700.0
2019-09-19 09:50:00,163.07,163.43,163.02,163.41,2002.0,147.1964,147.5214,147.1513,147.5033,2002.0
2019-09-19 09:55:00,163.66,163.97,163.61,163.97,9020.0,147.729,148.0088,147.6839,148.0088,9020.0
2019-09-19 10:00:00,164.43,164.43,164.01,164.06,8620.0,148.4241,148.4241,148.0449,148.0901,8620.0
2019-09-19 10:05:00,163.93,164.13,163.93,164.11,2150.0,147.9727,148.1533,147.9727,148.1352,2150.0
2019-09-19 10:10:00,164.23,164.6,164.22,164.42,2100.0,148.2435,148.5775,148.2345,148.415,2100.0
2019-09-19 10:15:00,164.42,164.61,164.29,164.46,6051.0,148.415,148.5865,148.2977,148.4511,6051.0
2019-09-19 10:20:00,164.6,164.89,164.44,164.88,9200.0,148.5775,148.8393,148.4331,148.8303,9200.0
2019-09-19 10:25:00,164.94,164.98,164.57,164.57,2419.0,148.8844,148.9205,148.5504,148.5504,2419.0
2019-09-19 10:30:00,164.62,165.07,164.58,164.87,15648.0,148.5956,149.0018,148.5595,148.8212,15648.0
2019-09-19 10:35:00,164.75,165.06,164.74,164.87,2148.0,148.7129,148.9927,148.7039,148.8212,2148.0
2019-09-19 10:40:00,164.87,164.92,164.77,164.83,1118.0,148.8212,148.8664,148.731,148.7851,1118.0
2019-09-19 10:45:00,164.82,165.08,164.62,164.7,2723.0,148.7761,149.0108,148.5956,148.6678,2723.0
2019-09-19 10:50:00,164.67,164.75,164.6,164.7,3824.0,148.6407,148.7129,148.5775,148.6678,3824.0
2019-09-19 10:55:00,164.7,164.78,164.6,164.69,4905.0,148.6678,148.74,148.5775,148.6587,4905.0
2019-09-19 11:00:00,164.65,164.71,164.5,164.55,5714.0,148.6226,148.6768,148.4872,148.5324,5714.0
2019-09-19 11:05:00,164.63,164.64,164.56,164.6,1359.0,148.6046,148.6136,148.5414,148.5775,1359.0
2019-09-19 11:10:00,164.66,164.78,164.66,164.78,1300.0,148.6317,148.74,148.6317,148.74,1300.0
2019-09-19 11:15:00,164.75,164.92,164.68,164.82,7603.0,148.7129,148.8664,148.6497,148.7761,7603.0
2019-09-19 11:20:00,164.78,164.99,164.76,164.87,6600.0,148.74,148.9295,148.7219,148.8212,6600.0
2019-09-19 11:25:00,164.83,164.83,164.65,164.72,5235.0,148.7851,148.7851,148.6226,148.6858,5235.0
2019-09-19 11:30:00,164.77,164.82,164.72,164.72,5313.0,148.731,148.7761,148.6858,148.6858,5313.0
2019-09-19 11:35:00,164.75,164.82,164.59,164.64,9436.0,148.7129,148.7761,148.5685,148.6136,9436.0
2019-09-19 11:40:00,164.62,164.65,164.44,164.44,4256.0,148.5956,148.6226,148.4331,148.4331,4256.0
2019-09-19 11:45:00,164.41,164.47,164.37,164.45,1499.0,148.406,148.4602,148.3699,148.4421,1499.0
2019-09-19 11:50:00,164.37,164.37,164.21,164.28,5723.0,148.3699,148.3699,148.2255,148.2887,5723.0
2019-09-19 11:55:00,164.28,164.45,164.23,164.34,4631.0,148.2887,148.4421,148.2435,148.3428,4631.0
2019-09-19 12:00:00,164.3,164.62,164.28,164.62,2000.0,148.3067,148.5956,148.2887,148.5956,2000.0
2019-09-19 12:05:00,164.67,165.05,164.62,164.82,4152.0,148.6407,148.9837,148.5956,148.7761,4152.0
2019-09-19 12:10:00,164.82,164.96,164.76,164.94,3575.0,148.7761,148.9025,148.7219,148.8844,3575.0
2019-09-19 12:15:00,164.93,164.98,164.61,164.63,4799.0,148.8754,148.9205,148.5865,148.6046,4799.0
2019-09-19 12:20:00,164.61,164.69,164.58,164.63,1651.0,148.5865,148.6587,148.5595,148.6046,1651.0
2019-09-19 12:25:00,164.66,164.73,164.29,164.43,4576.0,148.6317,148.6949,148.2977,148.4241,4576.0
2019-09-19 12:30:00,164.36,164.63,164.36,164.63,3100.0,148.3609,148.6046,148.3609,148.6046,3100.0
2019-09-19 12:35:00,164.63,164.87,164.63,164.87,1430.0,148.6046,148.8212,148.6046,148.8212,1430.0
2019-09-19 12:40:00,164.92,165.05,164.91,164.97,1742.0,148.8664,148.9837,148.8573,148.9115,1742.0
2019-09-19 12:45:00,164.94,165.09,164.94,165.01,1867.0,148.8844,149.0198,148.8844,148.9476,1867.0
2019-09-19 12:50:00,164.98,165.02,164.94,164.98,2967.0,148.9205,148.9566,148.8844,148.9205,2967.0
2019-09-19 12:55:00,164.96,164.96,164.9,164.92,2743.0,148.9025,148.9025,148.8483,148.8664,2743.0
2019-09-19 13:00:00,164.86,165.04,164.86,165.03,1500.0,148.8122,148.9747,148.8122,148.9657,1500.0
2019-09-19 13:05:00,165.12,165.12,164.91,164.91,2400.0,149.0469,149.0469,148.8573,148.8573,2400.0
2019-09-19 13:10:00,164.9,164.97,164.6,164.6,6694.0,148.8483,148.9115,148.5775,148.5775,6694.0
2019-09-19 13:15:00,164.64,164.69,164.52,164.65,15679.0,148.6136,148.6587,148.5053,148.6226,15679.0
2019-09-19 13:20:00,164.67,164.77,164.57,164.73,6636.0,148.6407,148.731,148.5504,148.6949,6636.0
2019-09-19 13:25:00,164.66,164.7,164.53,164.62,9118.0,148.6317,148.6678,148.5143,148.5956,9118.0
2019-09-19 13:30:00,164.65,164.65,164.16,164.34,3712.0,148.6226,148.6226,148.1803,148.3428,3712.0
2019-09-19 13:35:00,164.26,164.51,164.19,164.42,3747.0,148.2706,148.4963,148.2074,148.415,3747.0
2019-09-19 13:40:00,164.49,164.49,163.97,164.05,4602.0,148.4782,148.4782,148.0088,148.081,4602.0
2019-09-19 13:45:00,164.06,164.25,164.06,164.19,1506.0,148.0901,148.2616,148.0901,148.2074,1506.0
2019-09-19 13:50:00,164.21,164.42,164.13,164.29,12504.0,148.2255,148.415,148.1533,148.2977,12504.0
2019-09-19 13:55:00,164.34,164.67,164.34,164.67,5072.0,148.3428,148.6407,148.3428,148.6407,5072.0
2019-09-19 14:00:00,164.56,164.62,164.44,164.45,3200.0,148.5414,148.5956,148.4331,148.4421,3200.0
2019-09-19 14:05:00,164.44,164.45,164.28,164.34,2222.0,148.4331,148.4421,148.2887,148.3428,2222.0
2019-09-19 14:10:00,164.35,164.5,164.35,164.47,1896.0,148.3518,148.4872,148.3518,148.4602,1896.0
2019-09-19 14:15:00,164.52,164.52,164.27,164.41,7842.0,148.5053,148.5053,148.2796,148.406,7842.0
2019-09-19 14:20:00,164.42,164.42,164.1,164.27,3534.0,148.415,148.415,148.1262,148.2796,3534.0
2019-09-19 14:25:00,164.26,164.32,164.14,164.22,5025.0,148.2706,148.3248,148.1623,148.2345,5025.0
2019-09-19 14:30:00,164.17,164.23,164.05,164.12,3096.0,148.1894,148.2435,148.081,148.1442,3096.0
2019-09-19 14:35:00,164.13,164.13,164.04,164.06,2316.0,148.1533,148.1533,148.072,148.0901,2316.0
2019-09-19 14:40:00,164.13,164.19,164.13,164.19,2495.0,148.1533,148.2074,148.1533,148.2074,2495.0
2019-09-19 14:45:00,164.18,164.18,163.67,163.72,6734.0,148.1984,148.1984,147.738,147.7832,6734.0
2019-09-19 14:50:00,163.77,163.86,163.66,163.75,4995.0,147.8283,147.9095,147.729,147.8102,4995.0
2019-09-19 14:55:00,163.81,163.84,163.69,163.81,3309.0,147.8644,147.8915,147.7561,147.8644,3309.0
2019-09-19 15:00:00,163.81,163.91,163.64,163.73,13315.0,147.8644,147.9547,147.711,147.7922,13315.0
2019-09-19 15:05:00,163.68,163.78,163.68,163.78,1539.0,147.7471,147.8373,147.7471,147.8373,1539.0
2019-09-19 15:10:00,163.8,163.87,163.73,163.87,3827.0,147.8554,147.9186,147.7922,147.9186,3827.0
2019-09-19 15:15:00,163.83,164.01,163.8,163.92,4108.0,147.8825,148.0449,147.8554,147.9637,4108.0
2019-09-19 15:20:00,163.95,164.1,163.94,163.99,5588.0,147.9908,148.1262,147.9818,148.0269,5588.0
2019-09-19 15:25:00,163.98,164.12,163.96,164.02,8699.0,148.0179,148.1442,147.9998,148.054,8699.0
2019-09-19 15:30:00,163.97,164.02,163.8,163.84,10444.0,148.0088,148.054,147.8554,147.8915,10444.0
2019-09-19 15:35:00,163.8,163.89,163.64,163.77,95038.0,147.8554,147.9366,147.711,147.8283,95038.0
2019-09-19 15:40:00,163.77,163.91,163.73,163.81,8291.0,147.8283,147.9547,147.7922,147.8644,8291.0
2019-09-19 15:45:00,163.81,163.82,163.46,163.49,11408.0,147.8644,147.8734,147.5485,147.5756,11408.0
2019-09-19 15:50:00,163.45,163.48,163.13,163.27,15052.0,147.5395,147.5665,147.2506,147.377,15052.0
2019-09-19 15:55:00,163.31,163.4,162.96,163.01,49214.0,147.4131,147.4943,147.0971,147.1423,49214.0
2019-09-20 09:30:00,164.24,165.02,163.39,164.35,142268.0,148.2526,148.9566,147.4853,148.3518,142268.0
2019-09-20 09:35:00,164.35,164.54,163.74,164.54,6883.0,148.3518,148.5233,147.8012,148.5233,6883.0
2019-09-20 09:40:00,164.39,164.39,164.0,164.0,16800.0,148.388,148.388,148.0359,148.0359,16800.0
2019-09-20 09:45:00,164.12,164.12,163.29,163.29,11725.0,148.1442,148.1442,147.395,147.395,11725.0
2019-09-20 09:50:00,163.29,163.64,163.27,163.58,4284.0,147.395,147.711,147.377,147.6568,4284.0
2019-09-20 09:55:00,163.54,163.77,163.41,163.74,4640.0,147.6207,147.8283,147.5033,147.8012,4640.0
2019-09-20 10:00:00,163.75,164.16,163.75,164.16,5565.0,147.8102,148.1803,147.8102,148.1803,5565.0
2019-09-20 10:05:00,164.17,164.39,163.96,164.36,3628.0,148.1894,148.388,147.9998,148.3609,3628.0
2019-09-20 10:10:00,164.24,164.24,163.62,163.62,5261.0,148.2526,148.2526,147.6929,147.6929,5261.0
2019-09-20 10:15:00,163.61,163.87,163.43,163.75,3133.0,147.6839,147.9186,147.5214,147.8102,3133.0
2019-09-20 10:20:00,163.72,164.09,163.72,164.09,10987.0,147.7832,148.1172,147.7832,148.1172,10987.0
2019-09-20 10:25:00,164.01,164.26,163.95,164.03,4363.0,148.0449,148.2706,147.9908,148.063,4363.0
2019-09-20 10:30:00,164.05,164.3,163.78,163.78,4124.0,148.081,148.3067,147.8373,147.8373,4124.0
2019-09-20 10:35:00,163.75,163.82,163.55,163.63,3094.0,147.8102,147.8734,147.6297,147.7019,3094.0
2019-09-20 10:40:00,163.65,163.69,163.38,163.38,1200.0,147.72,147.7561,147.4763,147.4763,1200.0
2019-09-20 10:45:00,163.37,163.55,163.29,163.52,4344.0,147.4672,147.6297,147.395,147.6026,4344.0
2019-09-20 10:50:00,163.43,163.58,163.41,163.47,4800.0,147.5214,147.6568,147.5033,147.5575,4800.0
2019-09-20 10:55:00,163.48,163.69,163.48,163.54,5470.0,147.5665,147.7561,147.5665,147.6207,5470.0
2019-09-20 11:00:00,163.53,163.94,163.44,163.83,3594.0,147.6117,147.9818,147.5304,147.8825,3594.0
2019-09-20 11:05:00,163.84,164.11,163.69,164.11,24674.0,147.8915,148.1352,147.7561,148.1352,24674.0
2019-09-20 11:10:00,164.12,164.2,164.06,164.11,2513.0,148.1442,148.2164,148.0901,148.1352,2513.0
2019-09-20 11:15:00,164.07,164.2,163.87,164.0,3279.0,148.0991,148.2164,147.9186,148.0359,3279.0
2019-09-20 11:20:00,163.93,164.11,163.93,164.11,9486.0,147.9727,148.1352,147.9727,148.1352,9486.0
2019-09-20 11:25:00,164.08,164.17,163.76,163.76,25436.0,148.1081,148.1894,147.8193,147.8193,25436.0
2019-09-20 11:30:00,163.66,163.78,163.59,163.66,3507.0,147.729,147.8373,147.6658,147.729,3507.0
2019-09-20 11:35:00,163.65,163.68,163.49,163.49,4715.0,147.72,147.7471,147.5756,147.5756,4715.0
2019-09-20 11:40:00,163.46,163.61,163.45,163.55,2517.0,147.5485,147.6839,147.5395,147.6297,2517.0
2019-09-20 11:45:00,163.62,163.66,163.47,163.62,5374.0,147.6929,147.729,147.5575,147.6929,5374.0
2019-09-20 11:50:00,163.52,163.69,163.52,163.69,1927.0,147.6026,147.7561,147.6026,147.7561,1927.0
2019-09-20 11:55:00,163.64,163.78,163.64,163.7,800.0,147.711,147.8373,147.711,147.7651,800.0
2019-09-20 12:00:00,163.68,163.97,163.67,163.9,1801.0,147.7471,148.0088,147.738,147.9456,1801.0
2019-09-20 12:05:00,163.88,163.94,163.86,163.9,4542.0,147.9276,147.9818,147.9095,147.9456,4542.0
2019-09-20 12:10:00,163.9,164.24,163.9,164.2,5412.0,147.9456,148.2526,147.9456,148.2164,5412.0
2019-09-20 12:15:00,164.18,164.25,164.08,164.1,2511.0,148.1984,148.2616,148.1081,148.1262,2511.0
2019-09-20 12:20:00,164.17,164.32,164.13,164.13,1330.0,148.1894,148.3248,148.1533,148.1533,1330.0
2019-09-20 12:25:00,164.13,164.19,164.1,164.16,1058.0,148.1533,148.2074,148.1262,148.1803,1058.0
2019-09-20 12:30:00,164.13,164.13,163.87,163.91,914.0,148.1533,148.1533,147.9186,147.9547,914.0
2019-09-20 12:35:00,163.87,164.08,163.84,164.08,3575.0,147.9186,148.1081,147.8915,148.1081,3575.0
2019-09-20 12:40:00,164.08,164.14,163.96,164.11,37290.0,148.1081,148.1623,147.9998,148.1352,37290.0
2019-09-20 12:45:00,164.07,164.21,164.04,164.17,2039.0,148.0991,148.2255,148.072,148.1894,2039.0
2019-09-20 12:50:00,164.23,164.34,164.22,164.34,2511.0,148.2435,148.3428,148.2345,148.3428,2511.0
2019-09-20 12:55:00,164.33,164.5,164.3,164.47,2400.0,148.3338,148.4872,148.3067,148.4602,2400.0
2019-09-20 13:00:00,164.5,164.6,164.41,164.6,1400.0,148.4872,148.5775,148.406,148.5775,1400.0
2019-09-20 13:05:00,164.57,164.65,164.57,164.63,1567.0,148.5504,148.6226,148.5504,148.6046,1567.0
2019-09-20 13:10:00,164.57,164.57,163.09,163.09,6052.0,148.5504,148.5504,147.2145,147.2145,6052.0
2019-09-20 13:15:00,162.97,163.33,162.63,163.29,4775.0,147.1062,147.4311,146.7993,147.395,4775.0
2019-09-20 13:20:00,163.07,163.08,162.78,163.04,2712.0,147.1964,147.2055,146.9347,147.1694,2712.0
2019-09-20 13:25:00,163.01,163.18,163.0,163.18,4800.0,147.1423,147.2957,147.1333,147.2957,4800.0
2019-09-20 13:30:00,163.18,163.19,163.0,163.05,27248.0,147.2957,147.3048,147.1333,147.1784,27248.0
2019-09-20 13:35:00,163.04,163.15,162.9,162.91,2131.0,147.1694,147.2687,147.043,147.052,2131.0
2019-09-20 13:40:00,162.75,163.13,162.73,162.98,4871.0,146.9076,147.2506,146.8895,147.1152,4871.0
2019-09-20 13:45:00,162.96,163.1,162.66,162.69,3000.0,147.0971,147.2235,146.8264,146.8534,3000.0
2019-09-20 13:50:00,162.67,162.75,162.6,162.72,2500.0,146.8354,146.9076,146.7722,146.8805,2500.0
2019-09-20 13:55:00,162.63,163.03,162.56,163.03,3300.0,146.7993,147.1603,146.7361,147.1603,3300.0
2019-09-20 14:00:00,162.93,163.24,162.88,162.89,6767.0,147.0701,147.3499,147.0249,147.034,6767.0
2019-09-20 14:05:00,162.86,162.92,162.66,162.68,2000.0,147.0069,147.061,146.8264,146.8444,2000.0
2019-09-20 14:10:00,162.74,162.76,162.56,162.66,3112.0,146.8986,146.9166,146.7361,146.8264,3112.0
2019-09-20 14:15:00,162.55,162.7,162.46,162.7,1720.0,146.7271,146.8625,146.6458,146.8625,1720.0
2019-09-20 14:20:00,162.66,162.82,162.66,162.75,4386.0,146.8264,146.9708,146.8264,146.9076,4386.0
2019-09-20 14:25:00,162.71,162.79,162.63,162.73,2852.0,146.8715,146.9437,146.7993,146.8895,2852.0
2019-09-20 14:30:00,162.67,162.83,162.66,162.78,2457.0,146.8354,146.9798,146.8264,146.9347,2457.0
2019-09-20 14:35:00,162.77,162.92,162.77,162.92,2808.0,146.9256,147.061,146.9256,147.061,2808.0
2019-09-20 14:40:00,163.03,163.22,163.01,163.19,6255.0,147.1603,147.3318,147.1423,147.3048,6255.0
2019-09-20 14:45:00,163.15,163.47,163.15,163.4,7327.0,147.2687,147.5575,147.2687,147.4943,7327.0
2019-09-20 14:50:00,163.38,163.42,163.27,163.39,7840.0,147.4763,147.5124,147.377,147.4853,7840.0
2019-09-20 14:55:00,163.38,163.43,163.27,163.3,9180.0,147.4763,147.5214,147.377,147.4041,9180.0
2019-09-20 15:00:00,163.31,163.31,162.86,163.02,20235.0,147.4131,147.4131,147.0069,147.1513,20235.0
2019-09-20 15:05:00,163.03,163.13,163.02,163.02,9200.0,147.1603,147.2506,147.1513,147.1513,9200.0
2019-09-20 15:10:00,163.0,163.02,162.88,162.95,5004.0,147.1333,147.1513,147.0249,147.0881,5004.0
2019-09-20 15:15:00,162.96,163.01,162.53,162.53,3585.0,147.0971,147.1423,146.709,146.709,3585.0
2019-09-20 15:20:00,162.51,162.55,162.14,162.26,8454.0,146.691,146.7271,146.357,146.4653,8454.0
2019-09-20 15:25:00,162.26,162.27,161.99,162.0,6072.0,146.4653,146.4743,146.2216,146.2306,6072.0
2019-09-20 15:30:00,162.02,162.03,161.89,161.92,7953.0,146.2487,146.2577,146.1313,146.1584,7953.0
2019-09-20 15:35:00,161.92,162.2,161.88,162.1,11377.0,146.1584,146.4111,146.1223,146.3209,11377.0
2019-09-20 15:40:00,162.05,162.17,161.95,162.17,18048.0,146.2757,146.384,146.1855,146.384,18048.0
2019-09-20 15:45:00,162.15,162.15,161.85,161.94,43432.0,146.366,146.366,146.0952,146.1764,43432.0
2019-09-20 15:50:00,161.9,162.35,161.83,162.16,53787.0,146.1403,146.5465,146.0771,146.375,53787.0
2019-09-20 15:55:00,162.13,162.57,161.97,161.98,112978.0,146.3479,146.7451,146.2035,146.2125,112978.0
2019-09-23 09:30:00,160.95,161.15,160.02,160.84,10869.0,145.2828,145.4633,144.4433,145.1835,10869.0
2019-09-23 09:35:00,161.78,161.78,160.97,161.22,9300.0,146.032,146.032,145.3009,145.5265,9300.0
2019-09-23 09:40:00,161.31,161.84,161.21,161.48,3300.0,145.6078,146.0862,145.5175,145.7612,3300.0
2019-09-23 09:45:00,161.54,161.97,161.36,161.75,11535.0,145.8154,146.2035,145.6529,146.0049,11535.0
2019-09-23 09:50:00,161.83,161.83,161.29,161.63,11580.0,146.0771,146.0771,145.5897,145.8966,11580.0
2019-09-23 09:55:00,161.76,161.77,161.48,161.48,6794.0,146.014,146.023,145.7612,145.7612,6794.0
2019-09-23 10:00:00,161.42,161.51,161.22,161.27,5607.0,145.7071,145.7883,145.5265,145.5717,5607.0
2019-09-23 10:05:00,161.3,161.47,161.13,161.33,5579.0,145.5987,145.7522,145.4453,145.6258,5579.0
2019-09-23 10:10:00,161.26,161.57,161.16,161.2,8675.0,145.5626,145.8425,145.4724,145.5085,8675.0
2019-09-23 10:15:00,161.06,161.28,161.03,161.09,2386.0,145.3821,145.5807,145.355,145.4092,2386.0
2019-09-23 10:20:00,161.09,161.43,161.08,161.4,1900.0,145.4092,145.7161,145.4002,145.689,1900.0
2019-09-23 10:25:00,161.41,161.44,161.17,161.34,3296.0,145.698,145.7251,145.4814,145.6348,3296.0
2019-09-23 10:30:00,161.45,161.87,161.38,161.51,4891.0,145.7341,146.1133,145.671,145.7883,4891.0
2019-09-23 10:35:00,161.52,161.88,161.48,161.81,3085.0,145.7973,146.1223,145.7612,146.0591,3085.0
2019-09-23 10:40:00,161.73,161.87,161.72,161.83,2011.0,145.9869,146.1133,145.9779,146.0771,2011.0
2019-09-23 10:45:00,161.87,161.91,161.6,161.76,6100.0,146.1133,146.1494,145.8695,146.014,6100.0
2019-09-23 10:50:00,161.76,161.87,161.64,161.64,1802.0,146.014,146.1133,145.9056,145.9056,1802.0
2019-09-23 10:55:00,161.64,161.88,161.61,161.77,3250.0,145.9056,146.1223,145.8786,146.023,3250.0
2019-09-23 11:00:00,161.8,162.13,161.8,162.07,3758.0,146.0501,146.3479,146.0501,146.2938,3758.0
2019-09-23 11:05:00,162.08,162.08,161.81,161.9,8938.0,146.3028,146.3028,146.0591,146.1403,8938.0
2019-09-23 11:10:00,161.9,162.0,161.73,162.0,16618.0,146.1403,146.2306,145.9869,146.2306,16618.0
2019-09-23 11:15:00,162.0,162.34,162.0,162.25,3358.0,146.2306,146.5375,146.2306,146.4563,3358.0
2019-09-23 11:20:00,162.65,162.74,162.4,162.65,2121.0,146.8173,146.8986,146.5917,146.8173,2121.0
2019-09-23 11:25:00,162.74,162.78,162.58,162.69,2659.0,146.8986,146.9347,146.7541,146.8534,2659.0
2019-09-23 11:30:00,162.79,162.98,162.79,162.82,2530.0,146.9437,147.1152,146.9437,146.9708,2530.0
2019-09-23 11:35:00,162.83,163.02,162.78,162.91,2233.0,146.9798,147.1513,146.9347,147.052,2233.0
2019-09-23 11:40:00,162.96,163.07,162.94,163.0,2435.0,147.0971,147.1964,147.0791,147.1333,2435.0
2019-09-23 11:45:00,163.02,163.21,162.99,163.18,2261.0,147.1513,147.3228,147.1242,147.2957,2261.0
2019-09-23 11:50:00,163.14,163.14,162.92,163.0,2782.0,147.2596,147.2596,147.061,147.1333,2782.0
2019-09-23 11:55:00,163.05,163.09,162.7,162.76,7171.0,147.1784,147.2145,146.8625,146.9166,7171.0
2019-09-23 12:00:00,162.81,162.91,162.71,162.86,3572.0,146.9618,147.052,146.8715,147.0069,3572.0
2019-09-23 12:05:00,162.9,163.19,162.9,163.09,5614.0,147.043,147.3048,147.043,147.2145,5614.0
2019-09-23 12:10:00,163.06,163.11,162.88,162.88,3335.0,147.1874,147.2325,147.0249,147.0249,3335.0
2019-09-23 12:15:00,162.86,163.04,162.84,163.04,5633.0,147.0069,147.1694,146.9888,147.1694,5633.0
2019-09-23 12:20:00,163.01,163.11,162.96,163.11,4652.0,147.1423,147.2325,147.0971,147.2325,4652.0
2019-09-23 12:25:00,163.18,163.26,163.16,163.25,2865.0,147.2957,147.3679,147.2777,147.3589,2865.0
2019-09-23 12:30:00,163.21,163.35,163.2,163.32,1159.0,147.3228,147.4492,147.3138,147.4221,1159.0
2019-09-23 12:35:00,163.29,163.4,163.29,163.4,2589.0,147.395,147.4943,147.395,147.4943,2589.0
2019-09-23 12:40:00,163.37,163.5,163.37,163.44,11382.0,147.4672,147.5846,147.4672,147.5304,11382.0
2019-09-23 12:45:00,163.47,163.53,163.37,163.53,31497.0,147.5575,147.6117,147.4672,147.6117,31497.0
2019-09-23 12:50:00,163.48,163.62,163.46,163.56,4504.0,147.5665,147.6929,147.5485,147.6387,4504.0
2019-09-23 12:55:00,163.58,163.74,163.57,163.7,2600.0,147.6568,147.8012,147.6478,147.7651,2600.0
2019-09-23 13:00:00,163.71,163.86,163.71,163.77,1801.0,147.7741,147.9095,147.7741,147.8283,1801.0
2019-09-23 13:05:00,163.78,163.8,163.68,163.75,2600.0,147.8373,147.8554,147.7471,147.8102,2600.0
2019-09-23 13:10:00,163.72,163.85,163.69,163.83,1452.0,147.7832,147.9005,147.7561,147.8825,1452.0
2019-09-23 13:15:00,163.82,163.9,163.8,163.8,903.0,147.8734,147.9456,147.8554,147.8554,903.0
2019-09-23 13:20:00,163.83,163.86,163.79,163.84,2207.0,147.8825,147.9095,147.8464,147.8915,2207.0
2019-09-23 13:25:00,163.87,164.12,163.86,164.12,2605.0,147.9186,148.1442,147.9095,148.1442,2605.0
2019-09-23 13:30:00,164.06,164.13,164.05,164.12,4182.0,148.0901,148.1533,148.081,148.1442,4182.0
2019-09-23 13:35:00,164.05,164.25,164.03,164.25,2163.0,148.081,148.2616,148.063,148.2616,2163.0
2019-09-23 13:40:00,164.22,164.36,164.2,164.27,3130.0,148.2345,148.3609,148.2164,148.2796,3130.0
2019-09-23 13:45:00,164.28,164.46,164.28,164.4,2150.0,148.2887,148.4511,148.2887,148.397,2150.0
2019-09-23 13:50:00,164.41,164.54,164.38,164.39,8777.0,148.406,148.5233,148.3789,148.388,8777.0
2019-09-23 13:55:00,164.4,164.5,164.35,164.35,7254.0,148.397,148.4872,148.3518,148.3518,7254.0
2019-09-23 14:00:00,164.33,164.41,164.32,164.38,5401.0,148.3338,148.406,148.3248,148.3789,5401.0
2019-09-23 14:05:00,164.4,164.49,164.4,164.43,2350.0,148.397,148.4782,148.397,148.4241,2350.0
2019-09-23 14:10:00,164.43,164.57,164.38,164.42,11664.0,148.4241,148.5504,148.3789,148.415,11664.0
2019-09-23 14:15:00,164.46,164.46,164.28,164.41,3300.0,148.4511,148.4511,148.2887,148.406,3300.0
2019-09-23 14:20:00,164.42,164.44,164.35,164.39,1600.0,148.415,148.4331,148.3518,148.388,1600.0
2019-09-23 14:25:00,164.32,164.4,164.32,164.34,1996.0,148.3248,148.397,148.3248,148.3428,1996.0
2019-09-23 14:30:00,164.34,164.34,164.26,164.27,1900.0,148.3428,148.3428,148.2706,148.2796,1900.0
2019-09-23 14:35:00,164.25,164.25,164.11,164.14,2300.0,148.2616,148.2616,148.1352,148.1623,2300.0
2019-09-23 14:40:00,164.13,164.26,164.12,164.26,3114.0,148.1533,148.2706,148.1442,148.2706,3114.0
2019-09-23 14:45:00,164.27,164.32,164.2,164.3,2118.0,148.2796,148.3248,148.2164,148.3067,2118.0
2019-09-23 14:50:00,164.3,164.39,164.3,164.36,3241.0,148.3067,148.388,148.3067,148.3609,3241.0
2019-09-23 14:55:00,164.33,164.38,164.25,164.29,2773.0,148.3338,148.3789,148.2616,148.2977,2773.0
2019-09-23 15:00:00,164.31,164.38,164.29,164.33,2933.0,148.3157,148.3789,148.2977,148.3338,2933.0
2019-09-23 15:05:00,164.31,164.5,164.31,164.43,9567.0,148.3157,148.4872,148.3157,148.4241,9567.0
2019-09-23 15:10:00,164.46,164.51,164.41,164.46,3142.0,148.4511,148.4963,148.406,148.4511,3142.0
2019-09-23 15:15:00,164.47,164.52,164.38,164.42,11686.0,148.4602,148.5053,148.3789,148.415,11686.0
2019-09-23 15:20:00,164.45,164.79,164.35,164.79,26454.0,148.4421,148.749,148.3518,148.749,26454.0
2019-09-23 15:25:00,164.77,164.79,164.6,164.64,11656.0,148.731,148.749,148.5775,148.6136,11656.0
2019-09-23 15:30:00,164.64,164.66,164.5,164.51,5574.0,148.6136,148.6317,148.4872,148.4963,5574.0
2019-09-23 15:35:00,164.48,164.48,163.99,164.13,6030.0,148.4692,148.4692,148.0269,148.1533,6030.0
2019-09-23 15:40:00,164.12,164.4,164.11,164.37,8608.0,148.1442,148.397,148.1352,148.3699,8608.0
2019-09-23 15:45:00,164.46,164.55,164.43,164.55,5793.0,148.4511,148.5324,148.4241,148.5324,5793.0
2019-09-23 15:50:00,164.62,164.66,164.4,164.4,21605.0,148.5956,148.6317,148.397,148.397,21605.0
2019-09-23 15:55:00,164.38,164.47,164.16,164.2,43761.0,148.3789,148.4602,148.1803,148.2164,43761.0
2019-09-24 09:30:00,164.37,164.54,163.64,163.64,9256.0,148.3699,148.5233,147.711,147.711,9256.0
2019-09-24 09:35:00,163.83,164.47,163.71,164.24,6005.0,147.8825,148.4602,147.7741,148.2526,6005.0
2019-09-24 09:40:00,164.42,164.68,164.27,164.3,14644.0,148.415,148.6497,148.2796,148.3067,14644.0
2019-09-24 09:45:00,164.2,164.66,163.87,164.35,12566.0,148.2164,148.6317,147.9186,148.3518,12566.0
2019-09-24 09:50:00,164.41,164.41,163.86,163.87,2381.0,148.406,148.406,147.9095,147.9186,2381.0
2019-09-24 09:55:00,163.89,164.07,163.67,163.67,7270.0,147.9366,148.0991,147.738,147.738,7270.0
2019-09-24 10:00:00,163.56,163.61,162.9,162.91,3000.0,147.6387,147.6839,147.043,147.052,3000.0
2019-09-24 10:05:00,162.94,162.95,162.43,162.43,3916.0,147.0791,147.0881,146.6187,146.6187,3916.0
2019-09-24 10:10:00,162.56,162.86,162.38,162.67,4354.0,146.7361,147.0069,146.5736,146.8354,4354.0
2019-09-24 10:15:00,162.53,162.67,162.28,162.28,3451.0,146.709,146.8354,146.4833,146.4833,3451.0
2019-09-24 10:20:00,162.43,162.55,161.94,162.07,6160.0,146.6187,146.7271,146.1764,146.2938,6160.0
2019-09-24 10:25:00,162.06,162.25,162.0,162.0,2735.0,146.2848,146.4563,146.2306,146.2306,2735.0
2019-09-24 10:30:00,162.06,162.62,162.06,162.51,3651.0,146.2848,146.7902,146.2848,146.691,3651.0
2019-09-24 10:35:00,162.56,162.87,162.48,162.74,6272.0,146.7361,147.0159,146.6639,146.8986,6272.0
2019-09-24 10:40:00,162.64,162.76,162.53,162.71,2726.0,146.8083,146.9166,146.709,146.8715,2726.0
2019-09-24 10:45:00,162.66,162.71,162.42,162.42,6588.0,146.8264,146.8715,146.6097,146.6097,6588.0
2019-09-24 10:50:00,162.44,162.78,162.41,162.7,3982.0,146.6278,146.9347,146.6007,146.8625,3982.0
2019-09-24 10:55:00,162.61,162.72,162.5,162.61,2100.0,146.7812,146.8805,146.6819,146.7812,2100.0
2019-09-24 11:00:00,162.61,162.77,162.46,162.56,8896.0,146.7812,146.9256,146.6458,146.7361,8896.0
2019-09-24 11:05:00,162.58,162.88,162.57,162.66,3081.0,146.7541,147.0249,146.7451,146.8264,3081.0
2019-09-24 11:10:00,162.72,162.89,162.64,162.8,3042.0,146.8805,147.034,146.8083,146.9527,3042.0
2019-09-24 11:15:00,162.74,162.74,162.41,162.48,5843.0,146.8986,146.8986,146.6007,146.6639,5843.0
2019-09-24 11:20:00,162.51,162.65,162.4,162.49,6573.0,146.691,146.8173,146.5917,146.6729,6573.0
2019-09-24 11:25:00,162.43,162.45,162.25,162.25,2370.0,146.6187,146.6368,146.4563,146.4563,2370.0
2019-09-24 11:30:00,162.3,162.38,162.16,162.29,7795.0,146.5014,146.5736,146.375,146.4924,7795.0
2019-09-24 11:35:00,162.34,162.34,161.89,161.89,4534.0,146.5375,146.5375,146.1313,146.1313,4534.0
2019-09-24 11:40:00,161.87,162.2,161.87,161.96,4350.0,146.1133,146.4111,146.1133,146.1945,4350.0
2019-09-24 11:45:00,161.96,162.59,161.96,162.53,1923.0,146.1945,146.7632,146.1945,146.709,1923.0
2019-09-24 11:50:00,162.55,162.82,162.47,162.47,5522.0,146.7271,146.9708,146.6548,146.6548,5522.0
2019-09-24 11:55:00,162.58,162.85,162.5,162.72,4400.0,146.7541,146.9979,146.6819,146.8805,4400.0
2019-09-24 12:00:00,162.68,162.98,162.68,162.92,7017.0,146.8444,147.1152,146.8444,147.061,7017.0
2019-09-24 12:05:00,162.93,162.99,162.87,162.92,2180.0,147.0701,147.1242,147.0159,147.061,2180.0
2019-09-24 12:10:00,162.96,162.96,162.66,162.68,15264.0,147.0971,147.0971,146.8264,146.8444,15264.0
2019-09-24 12:15:00,162.62,162.71,162.43,162.43,2570.0,146.7902,146.8715,146.6187,146.6187,2570.0
2019-09-24 12:20:00,162.47,162.62,162.08,162.08,3358.0,146.6548,146.7902,146.3028,146.3028,3358.0
2019-09-24 12:25:00,162.14,162.22,161.67,162.01,2517.0,146.357,146.4292,145.9327,146.2396,2517.0
2019-09-24 12:30:00,162.0,162.0,161.63,161.73,19475.0,146.2306,146.2306,145.8966,145.9869,19475.0
2019-09-24 12:35:00,161.71,162.04,161.71,161.9,51841.0,145.9688,146.2667,145.9688,146.1403,51841.0
2019-09-24 12:40:00,161.96,162.0,161.56,161.73,12953.0,146.1945,146.2306,145.8334,145.9869,12953.0
2019-09-24 12:45:00,161.67,161.85,161.57,161.64,3196.0,145.9327,146.0952,145.8425,145.9056,3196.0
2019-09-24 12:50:00,161.64,161.7,161.3,161.3,11216.0,145.9056,145.9598,145.5987,145.5987,11216.0
2019-09-24 12:55:00,161.35,161.36,161.16,161.36,8729.0,145.6439,145.6529,145.4724,145.6529,8729.0
2019-09-24 13:00:00,161.28,161.57,161.18,161.5,3001.0,145.5807,145.8425,145.4904,145.7793,3001.0
2019-09-24 13:05:00,161.47,161.74,161.45,161.63,1972.0,145.7522,145.9959,145.7341,145.8966,1972.0
2019-09-24 13:10:00,161.58,161.65,161.27,161.41,3900.0,145.8515,145.9147,145.5717,145.698,3900.0
2019-09-24 13:15:00,161.42,161.48,161.31,161.47,6176.0,145.7071,145.7612,145.6078,145.7522,6176.0
2019-09-24 13:20:00,161.35,161.39,161.19,161.24,800.0,145.6439,145.68,145.4994,145.5446,800.0
2019-09-24 13:25:00,161.21,161.55,161.21,161.23,5467.0,145.5175,145.8244,145.5175,145.5356,5467.0
2019-09-24 13:30:00,161.19,161.56,161.19,161.42,5554.0,145.4994,145.8334,145.4994,145.7071,5554.0
2019-09-24 13:35:00,161.47,161.74,161.47,161.74,3222.0,145.7522,145.9959,145.7522,145.9959,3222.0
2019-09-24 13:40:00,161.75,161.92,161.71,161.9,2429.0,146.0049,146.1584,145.9688,146.1403,2429.0
2019-09-24 13:45:00,161.86,162.1,161.85,162.1,2400.0,146.1042,146.3209,146.0952,146.3209,2400.0
2019-09-24 13:50:00,162.11,162.27,161.77,161.77,3000.0,146.3299,146.4743,146.023,146.023,3000.0
2019-09-24 13:55:00,161.71,161.98,161.69,161.89,1786.0,145.9688,146.2125,145.9508,146.1313,1786.0
2019-09-24 14:00:00,161.94,161.98,161.72,161.8,4721.0,146.1764,146.2125,145.9779,146.0501,4721.0
2019-09-24 14:05:00,161.8,161.81,161.57,161.66,1796.0,146.0501,146.0591,145.8425,145.9237,1796.0
2019-09-24 14:10:00,161.61,163.14,161.58,162.87,13773.0,145.8786,147.2596,145.8515,147.0159,13773.0
2019-09-24 14:15:00,163.0,163.24,162.71,163.15,18011.0,147.1333,147.3499,146.8715,147.2687,18011.0
2019-09-24 14:20:00,163.12,163.14,162.63,162.64,3200.0,147.2416,147.2596,146.7993,146.8083,3200.0
2019-09-24 14:25:00,162.75,162.97,162.69,162.77,2858.0,146.9076,147.1062,146.8534,146.9256,2858.0
2019-09-24 14:30:00,162.82,162.93,162.62,162.69,7556.0,146.9708,147.0701,146.7902,146.8534,7556.0
2019-09-24 14:35:00,162.65,162.89,162.13,162.36,5907.0,146.8173,147.034,146.3479,146.5556,5907.0
2019-09-24 14:40:00,162.37,162.45,162.15,162.32,2322.0,146.5646,146.6368,146.366,146.5194,2322.0
2019-09-24 14:45:00,162.18,162.31,162.05,162.3,1900.0,146.3931,146.5104,146.2757,146.5014,1900.0
2019-09-24 14:50:00,162.22,162.5,162.19,162.38,4430.0,146.4292,146.6819,146.4021,146.5736,4430.0
2019-09-24 14:55:00,162.24,162.24,161.55,161.64,15900.0,146.4472,146.4472,145.8244,145.9056,15900.0
2019-09-24 15:00:00,161.54,161.67,161.5,161.53,5890.0,145.8154,145.9327,145.7793,145.8063,5890.0
2019-09-24 15:05:00,161.53,161.56,161.35,161.37,7134.0,145.8063,145.8334,145.6439,145.6619,7134.0
2019-09-24 15:10:00,161.39,161.75,161.37,161.59,9381.0,145.68,146.0049,145.6619,145.8605,9381.0
2019-09-24 15:15:00,161.64,161.76,161.45,161.45,20585.0,145.9056,146.014,145.7341,145.7341,20585.0
2019-09-24 15:20:00,161.36,161.38,161.01,161.07,4001.0,145.6529,145.671,145.337,145.3911,4001.0
2019-09-24 15:25:00,161.12,161.31,161.03,161.1,4645.0,145.4363,145.6078,145.355,145.4182,4645.0
2019-09-24 15:30:00,161.06,161.06,160.62,160.68,12524.0,145.3821,145.3821,144.9849,145.0391,12524.0
2019-09-24 15:35:00,160.72,160.95,160.62,160.79,10384.0,145.0752,145.2828,144.9849,145.1384,10384.0
2019-09-24 15:40:00,160.81,160.95,160.77,160.84,8683.0,145.1564,145.2828,145.1203,145.1835,8683.0
2019-09-24 15:45:00,160.83,161.15,160.83,161.0,17741.0,145.1745,145.4633,145.1745,145.3279,17741.0
2019-09-24 15:50:00,161.02,161.1,160.78,161.02,36361.0,145.346,145.4182,145.1294,145.346,36361.0
2019-09-24 15:55:00,161.0,161.31,160.98,161.3,70353.0,145.3279,145.6078,145.3099,145.5987,70353.0
2019-09-25 09:30:00,160.73,160.73,159.82,159.99,30560.0,145.0842,145.0842,144.2628,144.4163,30560.0
2019-09-25 09:35:00,159.99,160.62,159.72,160.4,15519.0,144.4163,144.9849,144.1725,144.7863,15519.0
2019-09-25 09:40:00,160.32,160.32,159.66,159.66,3341.0,144.7141,144.7141,144.1184,144.1184,3341.0
2019-09-25 09:45:00,159.6,160.35,159.6,160.1,20884.0,144.0642,144.7412,144.0642,144.5155,20884.0
2019-09-25 09:50:00,160.0,160.06,159.69,159.75,2903.0,144.4253,144.4794,144.1455,144.1996,2903.0
2019-09-25 09:55:00,159.55,159.68,159.04,159.2,9038.0,144.0191,144.1364,143.5587,143.7032,9038.0
2019-09-25 10:00:00,159.2,159.45,158.59,159.35,8991.0,143.7032,143.9288,143.1525,143.8386,8991.0
2019-09-25 10:05:00,159.3,159.59,159.08,159.46,5345.0,143.7934,144.0552,143.5948,143.9378,5345.0
2019-09-25 10:10:00,159.42,159.66,159.0,159.03,6229.0,143.9017,144.1184,143.5226,143.5497,6229.0
2019-09-25 10:15:00,159.02,159.56,158.97,159.36,7452.0,143.5407,144.0281,143.4955,143.8476,7452.0
2019-09-25 10:20:00,159.23,159.41,159.02,159.03,4410.0,143.7302,143.8927,143.5407,143.5497,4410.0
2019-09-25 10:25:00,159.08,159.51,159.08,159.51,5093.0,143.5948,143.983,143.5948,143.983,5093.0
2019-09-25 10:30:00,159.47,159.98,159.39,159.72,4060.0,143.9469,144.4072,143.8747,144.1725,4060.0
2019-09-25 10:35:00,159.8,160.04,159.55,159.82,5005.0,144.2448,144.4614,144.0191,144.2628,5005.0
2019-09-25 10:40:00,159.79,159.92,159.62,159.65,2315.0,144.2357,144.3531,144.0823,144.1094,2315.0
2019-09-25 10:45:00,159.75,159.97,159.66,159.97,2290.0,144.1996,144.3982,144.1184,144.3982,2290.0
2019-09-25 10:50:00,159.84,160.34,159.65,160.3,5431.0,144.2809,144.7322,144.1094,144.6961,5431.0
2019-09-25 10:55:00,160.28,160.44,160.19,160.44,5203.0,144.678,144.8225,144.5968,144.8225,5203.0
2019-09-25 11:00:00,160.44,160.64,160.4,160.6,4700.0,144.8225,145.003,144.7863,144.9669,4700.0
2019-09-25 11:05:00,160.76,160.88,160.59,160.74,2346.0,145.1113,145.2196,144.9579,145.0932,2346.0
2019-09-25 11:10:00,160.63,160.83,160.51,160.78,6558.0,144.994,145.1745,144.8856,145.1294,6558.0
2019-09-25 11:15:00,160.95,161.14,160.88,160.88,8723.0,145.2828,145.4543,145.2196,145.2196,8723.0
2019-09-25 11:20:00,160.86,161.72,160.85,161.56,9796.0,145.2016,145.9779,145.1925,145.8334,9796.0
2019-09-25 11:25:00,161.46,161.55,161.3,161.52,11600.0,145.7432,145.8244,145.5987,145.7973,11600.0
2019-09-25 11:30:00,161.46,161.51,161.31,161.31,4480.0,145.7432,145.7883,145.6078,145.6078,4480.0
2019-09-25 11:35:00,161.27,161.37,161.09,161.09,9542.0,145.5717,145.6619,145.4092,145.4092,9542.0
2019-09-25 11:40:00,161.22,161.23,160.72,160.8,5359.0,145.5265,145.5356,145.0752,145.1474,5359.0
2019-09-25 11:45:00,160.79,160.85,160.72,160.84,1227.0,145.1384,145.1925,145.0752,145.1835,1227.0
2019-09-25 11:50:00,160.78,160.78,160.52,160.68,4023.0,145.1294,145.1294,144.8947,145.0391,4023.0
2019-09-25 11:55:00,160.75,160.81,160.55,160.81,3000.0,145.1023,145.1564,144.9217,145.1564,3000.0
2019-09-25 12:00:00,160.89,161.08,160.76,161.08,8631.0,145.2286,145.4002,145.1113,145.4002,8631.0
2019-09-25 12:05:00,161.03,161.2,161.02,161.04,4500.0,145.355,145.5085,145.346,145.364,4500.0
2019-09-25 12:10:00,161.04,161.05,160.89,160.89,3360.0,145.364,145.3731,145.2286,145.2286,3360.0
2019-09-25 12:15:00,160.96,161.05,160.87,160.98,9187.0,145.2918,145.3731,145.2106,145.3099,9187.0
2019-09-25 12:20:00,161.0,161.08,160.94,161.05,4622.0,145.3279,145.4002,145.2738,145.3731,4622.0
2019-09-25 12:25:00,161.06,161.09,161.01,161.03,3246.0,145.3821,145.4092,145.337,145.355,3246.0
2019-09-25 12:30:00,161.03,161.17,161.01,161.09,4611.0,145.355,145.4814,145.337,145.4092,4611.0
2019-09-25 12:35:00,161.05,161.17,161.0,161.0,1017.0,145.3731,145.4814,145.3279,145.3279,1017.0
2019-09-25 12:40:00,161.09,161.1,160.98,161.03,4900.0,145.4092,145.4182,145.3099,145.355,4900.0
2019-09-25 12:45:00,161.0,161.11,161.0,161.11,3117.0,145.3279,145.4272,145.3279,145.4272,3117.0
2019-09-25 12:50:00,161.11,161.18,161.05,161.18,4404.0,145.4272,145.4904,145.3731,145.4904,4404.0
2019-09-25 12:55:00,161.1,161.39,161.01,161.13,5403.0,145.4182,145.68,145.337,145.4453,5403.0
2019-09-25 13:00:00,161.13,161.45,161.12,161.39,4062.0,145.4453,145.7341,145.4363,145.68,4062.0
2019-09-25 13:05:00,161.32,161.68,161.32,161.68,26795.0,145.6168,145.9417,145.6168,145.9417,26795.0
2019-09-25 13:10:00,161.7,161.77,161.59,161.73,3843.0,145.9598,146.023,145.8605,145.9869,3843.0
2019-09-25 13:15:00,161.66,161.77,161.5,161.58,2568.0,145.9237,146.023,145.7793,145.8515,2568.0
2019-09-25 13:20:00,161.5,161.62,161.5,161.56,2300.0,145.7793,145.8876,145.7793,145.8334,2300.0
2019-09-25 13:25:00,161.61,161.61,161.46,161.47,2900.0,145.8786,145.8786,145.7432,145.7522,2900.0
2019-09-25 13:30:00,161.46,161.56,161.21,161.22,3703.0,145.7432,145.8334,145.5175,145.5265,3703.0
2019-09-25 13:35:00,161.35,161.43,161.25,161.37,20482.0,145.6439,145.7161,145.5536,145.6619,20482.0
2019-09-25 13:40:00,161.4,161.57,161.38,161.57,11223.0,145.689,145.8425,145.671,145.8425,11223.0
2019-09-25 13:45:00,161.67,161.7,161.48,161.62,3254.0,145.9327,145.9598,145.7612,145.8876,3254.0
2019-09-25 13:50:00,161.62,161.64,161.51,161.64,16310.0,145.8876,145.9056,145.7883,145.9056,16310.0
2019-09-25 13:55:00,161.64,161.68,161.6,161.65,2574.0,145.9056,145.9417,145.8695,145.9147,2574.0
2019-09-25 14:00:00,161.68,162.25,161.67,162.04,4500.0,145.9417,146.4563,145.9327,146.2667,4500.0
2019-09-25 14:05:00,162.06,162.15,162.04,162.05,3425.0,146.2848,146.366,146.2667,146.2757,3425.0
2019-09-25 14:10:00,162.13,162.2,162.09,162.11,16071.0,146.3479,146.4111,146.3118,146.3299,16071.0
2019-09-25 14:15:00,162.15,162.26,162.13,162.16,7271.0,146.366,146.4653,146.3479,146.375,7271.0
2019-09-25 14:20:00,162.22,162.41,162.21,162.38,3566.0,146.4292,146.6007,146.4202,146.5736,3566.0
2019-09-25 14:25:00,162.36,162.53,162.35,162.53,3700.0,146.5556,146.709,146.5465,146.709,3700.0
2019-09-25 14:30:00,162.53,162.55,162.46,162.52,1800.0,146.709,146.7271,146.6458,146.7,1800.0
2019-09-25 14:35:00,162.55,162.6,162.5,162.52,2100.0,146.7271,146.7722,146.6819,146.7,2100.0
2019-09-25 14:40:00,162.52,162.58,162.44,162.45,5700.0,146.7,146.7541,146.6278,146.6368,5700.0
2019-09-25 14:45:00,162.47,162.55,162.4,162.48,7930.0,146.6548,146.7271,146.5917,146.6639,7930.0
2019-09-25 14:50:00,162.47,162.53,162.34,162.46,2300.0,146.6548,146.709,146.5375,146.6458,2300.0
2019-09-25 14:55:00,162.44,162.56,162.39,162.55,4053.0,146.6278,146.7361,146.5826,146.7271,4053.0
2019-09-25 15:00:00,162.51,162.56,162.46,162.5,2865.0,146.691,146.7361,146.6458,146.6819,2865.0
2019-09-25 15:05:00,162.54,162.72,162.49,162.72,7762.0,146.718,146.8805,146.6729,146.8805,7762.0
2019-09-25 15:10:00,162.73,162.78,162.68,162.74,3416.0,146.8895,146.9347,146.8444,146.8986,3416.0
2019-09-25 15:15:00,162.72,162.9,162.71,162.84,3146.0,146.8805,147.043,146.8715,146.9888,3146.0
2019-09-25 15:20:00,162.84,162.87,162.77,162.79,6103.0,146.9888,147.0159,146.9256,146.9437,6103.0
2019-09-25 15:25:00,162.75,162.86,162.7,162.73,4321.0,146.9076,147.0069,146.8625,146.8895,4321.0
2019-09-25 15:30:00,162.77,162.93,162.74,162.91,15400.0,146.9256,147.0701,146.8986,147.052,15400.0
2019-09-25 15:35:00,162.89,163.03,162.89,162.92,6108.0,147.034,147.1603,147.034,147.061,6108.0
2019-09-25 15:40:00,162.95,163.03,162.92,162.95,8095.0,147.0881,147.1603,147.061,147.0881,8095.0
2019-09-25 15:45:00,162.97,162.97,162.8,162.87,8009.0,147.1062,147.1062,146.9527,147.0159,8009.0
2019-09-25 15:50:00,162.85,163.03,162.85,162.96,11543.0,146.9979,147.1603,146.9979,147.0971,11543.0
2019-09-25 15:55:00,162.88,162.97,162.33,162.42,60226.0,147.0249,147.1062,146.5285,146.6097,60226.0
2019-09-26 09:30:00,162.23,163.33,162.23,163.08,9834.0,146.4382,147.4311,146.4382,147.2055,9834.0
2019-09-26 09:35:00,163.12,163.35,162.48,163.11,11403.0,147.2416,147.4492,146.6639,147.2325,11403.0
2019-09-26 09:40:00,163.12,163.5,163.12,163.5,2758.0,147.2416,147.5846,147.2416,147.5846,2758.0
2019-09-26 09:45:00,163.51,163.79,163.3,163.55,8850.0,147.5936,147.8464,147.4041,147.6297,8850.0
2019-09-26 09:50:00,163.54,163.83,163.44,163.52,4910.0,147.6207,147.8825,147.5304,147.6026,4910.0
2019-09-26 09:55:00,163.52,163.83,163.29,163.75,3900.0,147.6026,147.8825,147.395,147.8102,3900.0
2019-09-26 10:00:00,163.77,164.27,163.77,164.0,9835.0,147.8283,148.2796,147.8283,148.0359,9835.0
2019-09-26 10:05:00,163.92,164.05,163.57,163.69,6264.0,147.9637,148.081,147.6478,147.7561,6264.0
2019-09-26 10:10:00,163.75,164.08,163.59,163.99,7548.0,147.8102,148.1081,147.6658,148.0269,7548.0
2019-09-26 10:15:00,163.86,164.06,163.65,163.9,9929.0,147.9095,148.0901,147.72,147.9456,9929.0
2019-09-26 10:20:00,164.01,164.06,163.45,163.45,14018.0,148.0449,148.0901,147.5395,147.5395,14018.0
2019-09-26 10:25:00,163.39,163.78,163.39,163.78,2904.0,147.4853,147.8373,147.4853,147.8373,2904.0
2019-09-26 10:30:00,163.78,163.82,163.38,163.38,4533.0,147.8373,147.8734,147.4763,147.4763,4533.0
2019-09-26 10:35:00,163.39,163.66,163.38,163.58,3400.0,147.4853,147.729,147.4763,147.6568,3400.0
2019-09-26 10:40:00,163.64,163.69,163.49,163.68,3857.0,147.711,147.7561,147.5756,147.7471,3857.0
2019-09-26 10:45:00,163.69,164.39,163.69,164.3,10405.0,147.7561,148.388,147.7561,148.3067,10405.0
2019-09-26 10:50:00,164.36,164.57,164.3,164.49,3412.0,148.3609,148.5504,148.3067,148.4782,3412.0
2019-09-26 10:55:00,164.44,164.52,164.1,164.23,11030.0,148.4331,148.5053,148.1262,148.2435,11030.0
2019-09-26 11:00:00,164.28,164.28,163.76,163.92,4441.0,148.2887,148.2887,147.8193,147.9637,4441.0
2019-09-26 11:05:00,163.98,164.12,163.95,164.11,7615.0,148.0179,148.1442,147.9908,148.1352,7615.0
2019-09-26 11:10:00,164.17,164.21,164.02,164.06,3312.0,148.1894,148.2255,148.054,148.0901,3312.0
2019-09-26 11:15:00,164.1,164.14,163.72,163.72,6838.0,148.1262,148.1623,147.7832,147.7832,6838.0
2019-09-26 11:20:00,163.68,163.68,163.32,163.33,7982.0,147.7471,147.7471,147.4221,147.4311,7982.0
2019-09-26 11:25:00,163.36,163.44,163.1,163.37,6038.0,147.4582,147.5304,147.2235,147.4672,6038.0
2019-09-26 11:30:00,163.27,163.4,163.12,163.4,2954.0,147.377,147.4943,147.2416,147.4943,2954.0
2019-09-26 11:35:00,163.42,163.7,163.42,163.7,2200.0,147.5124,147.7651,147.5124,147.7651,2200.0
2019-09-26 11:40:00,163.52,163.57,163.45,163.57,14136.0,147.6026,147.6478,147.5395,147.6478,14136.0
2019-09-26 11:45:00,163.59,163.64,163.44,163.51,2000.0,147.6658,147.711,147.5304,147.5936,2000.0
2019-09-26 11:50:00,163.48,163.48,163.35,163.42,2941.0,147.5665,147.5665,147.4492,147.5124,2941.0
2019-09-26 11:55:00,163.41,163.65,163.4,163.51,1500.0,147.5033,147.72,147.4943,147.5936,1500.0
2019-09-26 12:00:00,163.5,163.78,163.46,163.66,2112.0,147.5846,147.8373,147.5485,147.729,2112.0
2019-09-26 12:05:00,163.81,163.81,163.73,163.73,1727.0,147.8644,147.8644,147.7922,147.7922,1727.0
2019-09-26 12:10:00,163.75,163.76,163.56,163.61,2403.0,147.8102,147.8193,147.6387,147.6839,2403.0
2019-09-26 12:15:00,163.65,163.76,163.61,163.76,3419.0,147.72,147.8193,147.6839,147.8193,3419.0
2019-09-26 12:20:00,163.75,163.79,163.68,163.72,2673.0,147.8102,147.8464,147.7471,147.7832,2673.0
2019-09-26 12:25:00,163.75,164.08,163.71,164.08,4299.0,147.8102,148.1081,147.7741,148.1081,4299.0
2019-09-26 12:30:00,164.0,164.09,163.97,164.09,3270.0,148.0359,148.1172,148.0088,148.1172,3270.0
2019-09-26 12:35:00,164.17,164.33,164.14,164.27,2790.0,148.1894,148.3338,148.1623,148.2796,2790.0
2019-09-26 12:40:00,164.31,164.42,164.23,164.42,6225.0,148.3157,148.415,148.2435,148.415,6225.0
2019-09-26 12:45:00,164.45,164.58,164.36,164.46,8005.0,148.4421,148.5595,148.3609,148.4511,8005.0
2019-09-26 12:50:00,164.41,164.56,164.41,164.56,5000.0,148.406,148.5414,148.406,148.5414,5000.0
2019-09-26 12:55:00,164.62,164.84,164.52,164.83,36125.0,148.5956,148.7941,148.5053,148.7851,36125.0
2019-09-26 13:00:00,164.78,164.9,164.62,164.79,8820.0,148.74,148.8483,148.5956,148.749,8820.0
2019-09-26 13:05:00,164.81,164.88,164.73,164.78,3362.0,148.7671,148.8303,148.6949,148.74,3362.0
2019-09-26 13:10:00,164.78,164.78,164.59,164.7,6158.0,148.74,148.74,148.5685,148.6678,6158.0
2019-09-26 13:15:00,164.63,164.66,164.48,164.52,3546.0,148.6046,148.6317,148.4692,148.5053,3546.0
2019-09-26 13:20:00,164.46,164.56,164.45,164.5,5144.0,148.4511,148.5414,148.4421,148.4872,5144.0
2019-09-26 13:25:00,164.46,164.55,164.44,164.5,6597.0,148.4511,148.5324,148.4331,148.4872,6597.0
2019-09-26 13:30:00,164.5,164.54,164.44,164.54,8408.0,148.4872,148.5233,148.4331,148.5233,8408.0
2019-09-26 13:35:00,164.53,164.85,164.48,164.85,3692.0,148.5143,148.8032,148.4692,148.8032,3692.0
2019-09-26 13:40:00,164.77,164.77,164.65,164.72,3041.0,148.731,148.731,148.6226,148.6858,3041.0
2019-09-26 13:45:00,164.74,164.76,164.5,164.5,7393.0,148.7039,148.7219,148.4872,148.4872,7393.0
2019-09-26 13:50:00,164.5,164.65,164.47,164.6,7924.0,148.4872,148.6226,148.4602,148.5775,7924.0
2019-09-26 13:55:00,164.59,164.67,164.58,164.66,4409.0,148.5685,148.6407,148.5595,148.6317,4409.0
2019-09-26 14:00:00,164.67,164.85,164.67,164.77,4774.0,148.6407,148.8032,148.6407,148.731,4774.0
2019-09-26 14:05:00,164.67,164.91,164.66,164.89,8078.0,148.6407,148.8573,148.6317,148.8393,8078.0
2019-09-26 14:10:00,164.84,164.87,164.61,164.69,3300.0,148.7941,148.8212,148.5865,148.6587,3300.0
2019-09-26 14:15:00,164.63,164.76,164.5,164.5,11652.0,148.6046,148.7219,148.4872,148.4872,11652.0
2019-09-26 14:20:00,164.49,164.65,164.49,164.58,3702.0,148.4782,148.6226,148.4782,148.5595,3702.0
2019-09-26 14:25:00,164.57,164.61,164.51,164.54,4699.0,148.5504,148.5865,148.4963,148.5233,4699.0
2019-09-26 14:30:00,164.54,164.54,164.49,164.53,6525.0,148.5233,148.5233,148.4782,148.5143,6525.0
2019-09-26 14:35:00,164.51,164.58,164.5,164.51,5350.0,148.4963,148.5595,148.4872,148.4963,5350.0
2019-09-26 14:40:00,164.49,164.56,164.47,164.54,9996.0,148.4782,148.5414,148.4602,148.5233,9996.0
2019-09-26 14:45:00,164.52,164.52,164.23,164.32,5629.0,148.5053,148.5053,148.2435,148.3248,5629.0
2019-09-26 14:50:00,164.23,164.23,163.87,164.02,10139.0,148.2435,148.2435,147.9186,148.054,10139.0
2019-09-26 14:55:00,164.04,164.08,163.71,163.81,7588.0,148.072,148.1081,147.7741,147.8644,7588.0
2019-09-26 15:00:00,163.74,164.06,163.73,163.88,21467.0,147.8012,148.0901,147.7922,147.9276,21467.0
2019-09-26 15:05:00,163.91,163.93,163.74,163.93,9873.0,147.9547,147.9727,147.8012,147.9727,9873.0
2019-09-26 15:10:00,163.92,163.99,163.84,163.84,5125.0,147.9637,148.0269,147.8915,147.8915,5125.0
2019-09-26 15:15:00,163.84,163.86,163.63,163.7,6325.0,147.8915,147.9095,147.7019,147.7651,6325.0
2019-09-26 15:20:00,163.71,163.79,163.65,163.79,8005.0,147.7741,147.8464,147.72,147.8464,8005.0
2019-09-26 15:25:00,163.83,164.23,163.77,164.0,7550.0,147.8825,148.2435,147.8283,148.0359,7550.0
2019-09-26 15:30:00,164.0,164.19,163.92,164.13,9417.0,148.0359,148.2074,147.9637,148.1533,9417.0
2019-09-26 15:35:00,164.13,164.19,163.9,163.9,6490.0,148.1533,148.2074,147.9456,147.9456,6490.0
2019-09-26 15:40:00,163.85,163.9,163.65,163.9,18009.0,147.9005,147.9456,147.72,147.9456,18009.0
2019-09-26 15:45:00,163.93,164.09,163.9,164.09,14602.0,147.9727,148.1172,147.9456,148.1172,14602.0
2019-09-26 15:50:00,164.04,164.14,163.84,163.89,32079.0,148.072,148.1623,147.8915,147.9366,32079.0
2019-09-26 15:55:00,163.87,163.9,163.48,163.51,89773.0,147.9186,147.9456,147.5665,147.5936,89773.0
2019-09-27 09:30:00,164.79,165.41,164.13,164.14,10682.0,148.749,149.3087,148.1533,148.1623,10682.0
2019-09-27 09:35:00,164.79,164.82,164.19,164.34,6832.0,148.749,148.7761,148.2074,148.3428,6832.0
2019-09-27 09:40:00,164.32,164.75,164.32,164.43,3700.0,148.3248,148.7129,148.3248,148.4241,3700.0
2019-09-27 09:45:00,164.35,164.51,164.2,164.49,2400.0,148.3518,148.4963,148.2164,148.4782,2400.0
2019-09-27 09:50:00,164.45,164.45,163.88,163.9,2203.0,148.4421,148.4421,147.9276,147.9456,2203.0
2019-09-27 09:55:00,163.9,163.9,163.63,163.66,1800.0,147.9456,147.9456,147.7019,147.729,1800.0
2019-09-27 10:00:00,163.75,163.75,163.22,163.22,2400.0,147.8102,147.8102,147.3318,147.3318,2400.0
2019-09-27 10:05:00,163.38,163.57,163.28,163.43,3020.0,147.4763,147.6478,147.386,147.5214,3020.0
2019-09-27 10:10:00,163.43,163.63,163.42,163.61,2000.0,147.5214,147.7019,147.5124,147.6839,2000.0
2019-09-27 10:15:00,163.59,163.73,163.43,163.73,6758.0,147.6658,147.7922,147.5214,147.7922,6758.0
2019-09-27 10:20:00,163.85,163.92,163.61,163.78,4430.0,147.9005,147.9637,147.6839,147.8373,4430.0
2019-09-27 10:25:00,163.77,163.77,163.57,163.77,2969.0,147.8283,147.8283,147.6478,147.8283,2969.0
2019-09-27 10:30:00,163.82,163.96,163.8,163.96,713.0,147.8734,147.9998,147.8554,147.9998,713.0
2019-09-27 10:35:00,164.01,164.45,163.94,164.32,4215.0,148.0449,148.4421,147.9818,148.3248,4215.0
2019-09-27 10:40:00,164.57,164.62,164.46,164.55,2400.0,148.5504,148.5956,148.4511,148.5324,2400.0
2019-09-27 10:45:00,164.56,164.89,164.55,164.89,1752.0,148.5414,148.8393,148.5324,148.8393,1752.0
2019-09-27 10:50:00,164.89,164.94,164.69,164.78,2162.0,148.8393,148.8844,148.6587,148.74,2162.0
2019-09-27 10:55:00,164.79,165.22,164.79,165.22,2337.0,148.749,149.1372,148.749,149.1372,2337.0
2019-09-27 11:00:00,165.12,165.3,165.12,165.18,2495.0,149.0469,149.2094,149.0469,149.1011,2495.0
2019-09-27 11:05:00,165.2,165.28,165.06,165.09,1400.0,149.1191,149.1913,148.9927,149.0198,1400.0
2019-09-27 11:10:00,165.16,165.24,164.84,164.93,2247.0,149.083,149.1552,148.7941,148.8754,2247.0
2019-09-27 11:15:00,165.01,165.04,164.75,164.76,2100.0,148.9476,148.9747,148.7129,148.7219,2100.0
2019-09-27 11:20:00,164.81,164.82,164.62,164.67,3100.0,148.7671,148.7761,148.5956,148.6407,3100.0
2019-09-27 11:25:00,164.67,164.72,164.61,164.65,3796.0,148.6407,148.6858,148.5865,148.6226,3796.0
2019-09-27 11:30:00,164.56,164.72,164.52,164.68,2790.0,148.5414,148.6858,148.5053,148.6497,2790.0
2019-09-27 11:35:00,164.69,164.74,163.0,163.3,6539.0,148.6587,148.7039,147.1333,147.4041,6539.0
2019-09-27 11:40:00,163.49,164.01,163.49,164.01,5249.0,147.5756,148.0449,147.5756,148.0449,5249.0
2019-09-27 11:45:00,163.88,164.23,163.87,164.23,2500.0,147.9276,148.2435,147.9186,148.2435,2500.0
2019-09-27 11:50:00,164.32,164.32,163.95,164.09,2550.0,148.3248,148.3248,147.9908,148.1172,2550.0
2019-09-27 11:55:00,164.09,164.8,164.08,164.77,4377.0,148.1172,148.758,148.1081,148.731,4377.0
2019-09-27 12:00:00,164.65,164.76,164.47,164.67,6724.0,148.6226,148.7219,148.4602,148.6407,6724.0
2019-09-27 12:05:00,164.67,164.82,164.54,164.77,3399.0,148.6407,148.7761,148.5233,148.731,3399.0
2019-09-27 12:10:00,164.82,165.0,164.71,164.96,5114.0,148.7761,148.9386,148.6768,148.9025,5114.0
2019-09-27 12:15:00,164.88,165.01,164.43,164.49,3800.0,148.8303,148.9476,148.4241,148.4782,3800.0
2019-09-27 12:20:00,164.19,164.45,164.19,164.37,2315.0,148.2074,148.4421,148.2074,148.3699,2315.0
2019-09-27 12:25:00,164.3,164.53,164.3,164.48,2056.0,148.3067,148.5143,148.3067,148.4692,2056.0
2019-09-27 12:30:00,164.53,164.56,164.43,164.46,1968.0,148.5143,148.5414,148.4241,148.4511,1968.0
2019-09-27 12:35:00,164.49,164.62,164.49,164.56,2180.0,148.4782,148.5956,148.4782,148.5414,2180.0
2019-09-27 12:40:00,164.66,164.78,164.44,164.44,1900.0,148.6317,148.74,148.4331,148.4331,1900.0
2019-09-27 12:45:00,164.46,164.46,164.08,164.08,1100.0,148.4511,148.4511,148.1081,148.1081,1100.0
2019-09-27 12:50:00,164.08,164.25,164.07,164.15,1835.0,148.1081,148.2616,148.0991,148.1713,1835.0
2019-09-27 12:55:00,164.16,164.19,163.87,163.87,3075.0,148.1803,148.2074,147.9186,147.9186,3075.0
2019-09-27 13:00:00,163.73,163.91,163.69,163.91,1271.0,147.7922,147.9547,147.7561,147.9547,1271.0
2019-09-27 13:05:00,163.95,164.25,163.94,164.22,1000.0,147.9908,148.2616,147.9818,148.2345,1000.0
2019-09-27 13:10:00,164.27,164.36,164.19,164.23,2560.0,148.2796,148.3609,148.2074,148.2435,2560.0
2019-09-27 13:15:00,164.05,164.23,164.04,164.23,2200.0,148.081,148.2435,148.072,148.2435,2200.0
2019-09-27 13:20:00,164.23,164.33,164.23,164.28,1304.0,148.2435,148.3338,148.2435,148.2887,1304.0
2019-09-27 13:25:00,164.27,164.5,164.19,164.47,1961.0,148.2796,148.4872,148.2074,148.4602,1961.0
2019-09-27 13:30:00,164.5,164.52,164.23,164.49,3328.0,148.4872,148.5053,148.2435,148.4782,3328.0
2019-09-27 13:35:00,164.46,164.51,164.3,164.43,1600.0,148.4511,148.4963,148.3067,148.4241,1600.0
2019-09-27 13:40:00,164.46,164.63,164.46,164.63,1900.0,148.4511,148.6046,148.4511,148.6046,1900.0
2019-09-27 13:45:00,164.5,164.5,164.29,164.3,1822.0,148.4872,148.4872,148.2977,148.3067,1822.0
2019-09-27 13:50:00,164.27,164.41,164.13,164.37,2634.0,148.2796,148.406,148.1533,148.3699,2634.0
2019-09-27 13:55:00,164.45,164.54,164.36,164.46,1633.0,148.4421,148.5233,148.3609,148.4511,1633.0
2019-09-27 14:00:00,164.5,164.5,164.35,164.43,1600.0,148.4872,148.4872,148.3518,148.4241,1600.0
2019-09-27 14:05:00,164.43,164.45,164.27,164.37,1804.0,148.4241,148.4421,148.2796,148.3699,1804.0
2019-09-27 14:10:00,164.29,164.41,164.23,164.41,2000.0,148.2977,148.406,148.2435,148.406,2000.0
2019-09-27 14:15:00,164.36,164.44,164.29,164.39,2103.0,148.3609,148.4331,148.2977,148.388,2103.0
2019-09-27 14:20:00,164.4,164.49,164.3,164.37,2211.0,148.397,148.4782,148.3067,148.3699,2211.0
2019-09-27 14:25:00,164.29,164.83,164.2,164.45,10900.0,148.2977,148.7851,148.2164,148.4421,10900.0
2019-09-27 14:30:00,164.45,164.58,164.32,164.42,5035.0,148.4421,148.5595,148.3248,148.415,5035.0
2019-09-27 14:35:00,164.53,164.71,164.44,164.69,6981.0,148.5143,148.6768,148.4331,148.6587,6981.0
2019-09-27 14:40:00,164.8,164.86,164.71,164.72,2459.0,148.758,148.8122,148.6768,148.6858,2459.0
2019-09-27 14:45:00,164.77,164.77,164.45,164.5,4828.0,148.731,148.731,148.4421,148.4872,4828.0
2019-09-27 14:50:00,164.42,164.45,164.32,164.44,3139.0,148.415,148.4421,148.3248,148.4331,3139.0
2019-09-27 14:55:00,164.46,164.6,164.43,164.46,4800.0,148.4511,148.5775,148.4241,148.4511,4800.0
2019-09-27 15:00:00,164.55,164.7,164.5,164.63,3057.0,148.5324,148.6678,148.4872,148.6046,3057.0
2019-09-27 15:05:00,164.62,164.81,164.62,164.76,3007.0,148.5956,148.7671,148.5956,148.7219,3007.0
2019-09-27 15:10:00,164.8,164.83,164.73,164.81,3751.0,148.758,148.7851,148.6949,148.7671,3751.0
2019-09-27 15:15:00,164.83,165.37,164.83,165.3,5200.0,148.7851,149.2726,148.7851,149.2094,5200.0
2019-09-27 15:20:00,165.27,165.56,165.21,165.56,6702.0,149.1823,149.4441,149.1281,149.4441,6702.0
2019-09-27 15:25:00,165.5,165.53,165.36,165.41,7610.0,149.3899,149.417,149.2635,149.3087,7610.0
2019-09-27 15:30:00,165.34,165.69,165.34,165.66,7753.0,149.2455,149.5614,149.2455,149.5343,7753.0
2019-09-27 15:35:00,165.68,165.81,165.49,165.71,8572.0,149.5524,149.6697,149.3809,149.5795,8572.0
2019-09-27 15:40:00,165.68,165.88,165.64,165.88,13254.0,149.5524,149.7329,149.5163,149.7329,13254.0
2019-09-27 15:45:00,165.89,166.11,165.89,166.11,17565.0,149.7419,149.9405,149.7419,149.9405,17565.0
2019-09-27 15:50:00,166.09,166.49,166.07,166.27,36733.0,149.9225,150.2835,149.9044,150.0849,36733.0
2019-09-27 15:55:00,166.23,166.42,165.89,166.24,61113.0,150.0488,150.2203,149.7419,150.0579,61113.0
2019-09-30 09:30:00,162.0,163.75,160.01,163.2,26890.0,146.2306,147.8102,144.4343,147.3138,26890.0
2019-09-30 09:35:00,163.19,163.88,163.05,163.55,11683.0,147.3048,147.9276,147.1784,147.6297,11683.0
2019-09-30 09:40:00,163.56,163.66,163.06,163.63,8578.0,147.6387,147.729,147.1874,147.7019,8578.0
2019-09-30 09:45:00,163.61,163.62,163.09,163.29,7437.0,147.6839,147.6929,147.2145,147.395,7437.0
2019-09-30 09:50:00,163.32,163.32,162.31,162.57,8188.0,147.4221,147.4221,146.5104,146.7451,8188.0
2019-09-30 09:55:00,162.55,163.23,162.55,162.96,21283.0,146.7271,147.3409,146.7271,147.0971,21283.0
2019-09-30 10:00:00,163.11,163.38,162.89,163.16,8520.0,147.2325,147.4763,147.034,147.2777,8520.0
2019-09-30 10:05:00,163.32,163.61,163.21,163.55,6354.0,147.4221,147.6839,147.3228,147.6297,6354.0
2019-09-30 10:10:00,163.49,163.98,163.41,163.87,6885.0,147.5756,148.0179,147.5033,147.9186,6885.0
2019-09-30 10:15:00,163.84,164.02,163.6,163.88,4500.0,147.8915,148.054,147.6749,147.9276,4500.0
2019-09-30 10:20:00,163.65,163.71,163.45,163.63,4354.0,147.72,147.7741,147.5395,147.7019,4354.0
2019-09-30 10:25:00,163.77,163.86,163.65,163.78,2548.0,147.8283,147.9095,147.72,147.8373,2548.0
2019-09-30 10:30:00,163.88,163.96,163.8,163.85,4404.0,147.9276,147.9998,147.8554,147.9005,4404.0
2019-09-30 10:35:00,163.94,164.23,163.91,163.97,3465.0,147.9818,148.2435,147.9547,148.0088,3465.0
2019-09-30 10:40:00,164.0,164.47,163.87,164.41,13788.0,148.0359,148.4602,147.9186,148.406,13788.0
2019-09-30 10:45:00,164.39,164.84,164.28,164.28,32175.0,148.388,148.7941,148.2887,148.2887,32175.0
2019-09-30 10:50:00,164.24,164.37,164.01,164.37,12100.0,148.2526,148.3699,148.0449,148.3699,12100.0
2019-09-30 10:55:00,164.36,164.37,163.94,164.37,4120.0,148.3609,148.3699,147.9818,148.3699,4120.0
2019-09-30 11:00:00,164.38,164.39,163.98,163.98,8656.0,148.3789,148.388,148.0179,148.0179,8656.0
2019-09-30 11:05:00,163.95,164.2,163.94,164.17,19185.0,147.9908,148.2164,147.9818,148.1894,19185.0
2019-09-30 11:10:00,164.22,164.26,163.88,163.94,5033.0,148.2345,148.2706,147.9276,147.9818,5033.0
2019-09-30 11:15:00,164.06,164.36,164.01,164.28,6871.0,148.0901,148.3609,148.0449,148.2887,6871.0
2019-09-30 11:20:00,164.24,164.82,164.24,164.71,5920.0,148.2526,148.7761,148.2526,148.6768,5920.0
2019-09-30 11:25:00,164.71,165.17,164.7,165.16,8375.0,148.6768,149.092,148.6678,149.083,8375.0
2019-09-30 11:30:00,165.12,165.13,164.6,164.63,7168.0,149.0469,149.0559,148.5775,148.6046,7168.0
2019-09-30 11:35:00,164.63,164.96,164.59,164.84,7416.0,148.6046,148.9025,148.5685,148.7941,7416.0
2019-09-30 11:40:00,164.91,165.13,164.91,165.03,8105.0,148.8573,149.0559,148.8573,148.9657,8105.0
2019-09-30 11:45:00,164.96,165.03,164.72,164.83,4710.0,148.9025,148.9657,148.6858,148.7851,4710.0
2019-09-30 11:50:00,164.88,165.03,164.88,164.96,4051.0,148.8303,148.9657,148.8303,148.9025,4051.0
2019-09-30 11:55:00,164.97,165.01,164.74,164.83,5745.0,148.9115,148.9476,148.7039,148.7851,5745.0
2019-09-30 12:00:00,164.89,165.14,164.88,165.01,4375.0,148.8393,149.0649,148.8303,148.9476,4375.0
2019-09-30 12:05:00,165.0,165.05,164.84,164.84,4746.0,148.9386,148.9837,148.7941,148.7941,4746.0
2019-09-30 12:10:00,164.88,164.9,164.81,164.86,4644.0,148.8303,148.8483,148.7671,148.8122,4644.0
2019-09-30 12:15:00,164.87,165.09,164.82,165.09,7035.0,148.8212,149.0198,148.7761,149.0198,7035.0
2019-09-30 12:20:00,165.07,165.2,165.06,165.07,3116.0,149.0018,149.1191,148.9927,149.0018,3116.0
2019-09-30 12:25:00,165.02,165.08,164.89,165.05,6061.0,148.9566,149.0108,148.8393,148.9837,6061.0
2019-09-30 12:30:00,165.06,165.07,164.75,164.75,5257.0,148.9927,149.0018,148.7129,148.7129,5257.0
2019-09-30 12:35:00,164.76,165.0,164.75,164.89,5448.0,148.7219,148.9386,148.7129,148.8393,5448.0
2019-09-30 12:40:00,164.91,165.0,164.81,164.84,2998.0,148.8573,148.9386,148.7671,148.7941,2998.0
2019-09-30 12:45:00,164.76,164.76,164.68,164.7,2852.0,148.7219,148.7219,148.6497,148.6678,2852.0
2019-09-30 12:50:00,164.72,164.96,164.65,164.96,22458.0,148.6858,148.9025,148.6226,148.9025,22458.0
2019-09-30 12:55:00,164.96,165.05,164.95,164.98,3705.0,148.9025,148.9837,148.8934,148.9205,3705.0
2019-09-30 13:00:00,165.05,165.06,164.89,164.95,2390.0,148.9837,148.9927,148.8393,148.8934,2390.0
2019-09-30 13:05:00,164.95,164.95,164.65,164.65,3775.0,148.8934,148.8934,148.6226,148.6226,3775.0
2019-09-30 13:10:00,164.69,164.89,164.65,164.84,5106.0,148.6587,148.8393,148.6226,148.7941,5106.0
2019-09-30 13:15:00,164.81,164.83,164.74,164.75,3896.0,148.7671,148.7851,148.7039,148.7129,3896.0
2019-09-30 13:20:00,164.75,164.79,164.73,164.73,2565.0,148.7129,148.749,148.6949,148.6949,2565.0
2019-09-30 13:25:00,164.71,164.71,164.43,164.43,3908.0,148.6768,148.6768,148.4241,148.4241,3908.0
2019-09-30 13:30:00,164.32,164.52,164.25,164.41,4265.0,148.3248,148.5053,148.2616,148.406,4265.0
2019-09-30 13:35:00,164.39,164.43,164.26,164.43,7746.0,148.388,148.4241,148.2706,148.4241,7746.0
2019-09-30 13:40:00,164.38,164.64,164.35,164.62,5151.0,148.3789,148.6136,148.3518,148.5956,5151.0
2019-09-30 13:45:00,164.58,164.84,164.54,164.84,5054.0,148.5595,148.7941,148.5233,148.7941,5054.0
2019-09-30 13:50:00,164.78,165.1,164.76,164.81,9330.0,148.74,149.0288,148.7219,148.7671,9330.0
2019-09-30 13:55:00,164.89,165.03,164.85,165.03,17084.0,148.8393,148.9657,148.8032,148.9657,17084.0
2019-09-30 14:00:00,164.95,164.98,164.88,164.9,4800.0,148.8934,148.9205,148.8303,148.8483,4800.0
2019-09-30 14:05:00,164.83,164.83,164.71,164.79,5241.0,148.7851,148.7851,148.6768,148.749,5241.0
2019-09-30 14:10:00,164.84,164.99,164.76,164.99,5469.0,148.7941,148.9295,148.7219,148.9295,5469.0
2019-09-30 14:15:00,164.92,164.92,164.71,164.79,5900.0,148.8664,148.8664,148.6768,148.749,5900.0
2019-09-30 14:20:00,164.77,164.84,164.74,164.8,5491.0,148.731,148.7941,148.7039,148.758,5491.0
2019-09-30 14:25:00,164.77,164.78,164.66,164.76,6774.0,148.731,148.74,148.6317,148.7219,6774.0
2019-09-30 14:30:00,164.78,164.98,164.77,164.88,6366.0,148.74,148.9205,148.731,148.8303,6366.0
2019-09-30 14:35:00,164.88,164.94,164.8,164.89,3318.0,148.8303,148.8844,148.758,148.8393,3318.0
2019-09-30 14:40:00,164.87,165.04,164.68,165.04,6406.0,148.8212,148.9747,148.6497,148.9747,6406.0
2019-09-30 14:45:00,165.01,165.02,164.86,164.97,10565.0,148.9476,148.9566,148.8122,148.9115,10565.0
2019-09-30 14:50:00,164.91,165.0,164.85,164.92,6050.0,148.8573,148.9386,148.8032,148.8664,6050.0
2019-09-30 14:55:00,164.9,164.96,164.83,164.92,6620.0,148.8483,148.9025,148.7851,148.8664,6620.0
2019-09-30 15:00:00,164.87,164.9,164.73,164.74,7181.0,148.8212,148.8483,148.6949,148.7039,7181.0
2019-09-30 15:05:00,164.75,164.91,164.75,164.79,9034.0,148.7129,148.8573,148.7129,148.749,9034.0
2019-09-30 15:10:00,164.78,164.93,164.69,164.93,7631.0,148.74,148.8754,148.6587,148.8754,7631.0
2019-09-30 15:15:00,164.9,164.92,164.8,164.86,6902.0,148.8483,148.8664,148.758,148.8122,6902.0
2019-09-30 15:20:00,164.9,164.9,164.7,164.77,7079.0,148.8483,148.8483,148.6678,148.731,7079.0
2019-09-30 15:25:00,164.78,164.88,164.51,164.62,8291.0,148.74,148.8303,148.4963,148.5956,8291.0
2019-09-30 15:30:00,164.56,164.62,164.44,164.44,7200.0,148.5414,148.5956,148.4331,148.4331,7200.0
2019-09-30 15:35:00,164.47,164.66,164.46,164.66,8969.0,148.4602,148.6317,148.4511,148.6317,8969.0
2019-09-30 15:40:00,164.64,164.67,164.52,164.61,13705.0,148.6136,148.6407,148.5053,148.5865,13705.0
2019-09-30 15:45:00,164.64,164.81,164.54,164.79,24289.0,148.6136,148.7671,148.5233,148.749,24289.0
2019-09-30 15:50:00,164.73,164.96,164.7,164.78,45242.0,148.6949,148.9025,148.6678,148.74,45242.0
2019-09-30 15:55:00,164.8,164.96,164.72,164.81,74339.0,148.758,148.9025,148.6858,148.7671,74339.0
2019-10-01 09:30:00,166.37,166.84,166.11,166.61,20699.0,150.1752,150.5995,149.9405,150.3919,20699.0
2019-10-01 09:35:00,166.57,166.88,166.46,166.88,2136.0,150.3557,150.6356,150.2565,150.6356,2136.0
2019-10-01 09:40:00,167.0,167.41,167.0,167.25,1200.0,150.7439,151.114,150.7439,150.9696,1200.0
2019-10-01 09:45:00,167.25,167.46,167.13,167.46,5980.0,150.9696,151.1591,150.8612,151.1591,5980.0
2019-10-01 09:50:00,167.37,167.92,167.32,167.92,18400.0,151.0779,151.5743,151.0327,151.5743,18400.0
2019-10-01 09:55:00,167.93,167.94,167.48,167.6,4962.0,151.5834,151.5924,151.1772,151.2855,4962.0
2019-10-01 10:00:00,167.45,167.53,165.51,165.52,41139.0,151.1501,151.2223,149.3989,149.408,41139.0
2019-10-01 10:05:00,165.47,165.94,165.16,165.72,27447.0,149.3628,149.7871,149.083,149.5885,27447.0
2019-10-01 10:10:00,165.57,165.78,165.07,165.13,30747.0,149.4531,149.6426,149.0018,149.0559,30747.0
2019-10-01 10:15:00,164.98,165.07,164.78,165.07,11282.0,148.9205,149.0018,148.74,149.0018,11282.0
2019-10-01 10:20:00,164.99,165.07,164.82,165.07,9503.0,148.9295,149.0018,148.7761,149.0018,9503.0
2019-10-01 10:25:00,165.07,165.34,164.9,165.34,3414.0,149.0018,149.2455,148.8483,149.2455,3414.0
2019-10-01 10:30:00,165.27,165.28,165.06,165.18,5814.0,149.1823,149.1913,148.9927,149.1011,5814.0
2019-10-01 10:35:00,165.09,165.32,164.98,165.22,9817.0,149.0198,149.2274,148.9205,149.1372,9817.0
2019-10-01 10:40:00,165.19,165.35,165.0,165.33,13031.0,149.1101,149.2545,148.9386,149.2364,13031.0
2019-10-01 10:45:00,165.36,165.85,165.3,165.7,7586.0,149.2635,149.7058,149.2094,149.5704,7586.0
2019-10-01 10:50:00,165.66,166.13,165.53,166.01,9901.0,149.5343,149.9586,149.417,149.8503,9901.0
2019-10-01 10:55:00,165.99,166.07,165.41,165.43,10334.0,149.8322,149.9044,149.3087,149.3267,10334.0
2019-10-01 11:00:00,165.32,165.42,165.06,165.11,15841.0,149.2274,149.3177,148.9927,149.0379,15841.0
2019-10-01 11:05:00,165.1,165.43,165.07,165.43,4100.0,149.0288,149.3267,149.0018,149.3267,4100.0
2019-10-01 11:10:00,165.38,165.38,165.14,165.14,2441.0,149.2816,149.2816,149.0649,149.0649,2441.0
2019-10-01 11:15:00,165.16,165.26,165.03,165.22,6377.0,149.083,149.1733,148.9657,149.1372,6377.0
2019-10-01 11:20:00,165.22,165.37,165.0,165.29,2614.0,149.1372,149.2726,148.9386,149.2003,2614.0
2019-10-01 11:25:00,165.28,165.4,165.21,165.37,6663.0,149.1913,149.2996,149.1281,149.2726,6663.0
2019-10-01 11:30:00,165.38,165.44,165.29,165.34,2219.0,149.2816,149.3357,149.2003,149.2455,2219.0
2019-10-01 11:35:00,165.34,165.44,165.17,165.26,4493.0,149.2455,149.3357,149.092,149.1733,4493.0
2019-10-01 11:40:00,165.22,165.22,164.78,164.84,5334.0,149.1372,149.1372,148.74,148.7941,5334.0
2019-10-01 11:45:00,164.83,164.83,164.6,164.6,3232.0,148.7851,148.7851,148.5775,148.5775,3232.0
2019-10-01 11:50:00,164.64,164.78,164.49,164.53,4802.0,148.6136,148.74,148.4782,148.5143,4802.0
2019-10-01 11:55:00,164.58,164.58,164.34,164.46,4579.0,148.5595,148.5595,148.3428,148.4511,4579.0
2019-10-01 12:00:00,164.38,164.44,164.13,164.24,3735.0,148.3789,148.4331,148.1533,148.2526,3735.0
2019-10-01 12:05:00,164.22,164.27,164.01,164.14,3215.0,148.2345,148.2796,148.0449,148.1623,3215.0
2019-10-01 12:10:00,164.13,164.21,163.74,163.74,2100.0,148.1533,148.2255,147.8012,147.8012,2100.0
2019-10-01 12:15:00,163.78,164.13,163.77,164.11,2801.0,147.8373,148.1533,147.8283,148.1352,2801.0
2019-10-01 12:20:00,164.24,164.45,164.22,164.32,3350.0,148.2526,148.4421,148.2345,148.3248,3350.0
2019-10-01 12:25:00,164.28,164.36,164.14,164.15,3141.0,148.2887,148.3609,148.1623,148.1713,3141.0
2019-10-01 12:30:00,164.15,164.19,164.08,164.18,1952.0,148.1713,148.2074,148.1081,148.1984,1952.0
2019-10-01 12:35:00,164.18,164.32,164.07,164.13,3782.0,148.1984,148.3248,148.0991,148.1533,3782.0
2019-10-01 12:40:00,164.07,164.28,164.07,164.28,3018.0,148.0991,148.2887,148.0991,148.2887,3018.0
2019-10-01 12:45:00,164.32,164.53,164.32,164.49,3505.0,148.3248,148.5143,148.3248,148.4782,3505.0
2019-10-01 12:50:00,164.47,164.49,164.14,164.14,2454.0,148.4602,148.4782,148.1623,148.1623,2454.0
2019-10-01 12:55:00,164.14,164.22,163.92,163.92,2300.0,148.1623,148.2345,147.9637,147.9637,2300.0
2019-10-01 13:00:00,163.85,163.87,163.61,163.74,6012.0,147.9005,147.9186,147.6839,147.8012,6012.0
2019-10-01 13:05:00,163.75,163.75,163.41,163.59,2828.0,147.8102,147.8102,147.5033,147.6658,2828.0
2019-10-01 13:10:00,163.48,163.48,163.27,163.27,1373.0,147.5665,147.5665,147.377,147.377,1373.0
2019-10-01 13:15:00,163.25,163.3,163.04,163.16,5471.0,147.3589,147.4041,147.1694,147.2777,5471.0
2019-10-01 13:20:00,163.05,163.06,162.71,162.78,6175.0,147.1784,147.1874,146.8715,146.9347,6175.0
2019-10-01 13:25:00,162.78,163.04,162.72,162.9,2660.0,146.9347,147.1694,146.8805,147.043,2660.0
2019-10-01 13:30:00,162.8,162.83,162.25,162.5,4930.0,146.9527,146.9798,146.4563,146.6819,4930.0
2019-10-01 13:35:00,162.5,162.59,162.22,162.54,8007.0,146.6819,146.7632,146.4292,146.718,8007.0
2019-10-01 13:40:00,162.59,162.97,162.59,162.88,2666.0,146.7632,147.1062,146.7632,147.0249,2666.0
2019-10-01 13:45:00,162.81,162.87,162.61,162.69,3543.0,146.9618,147.0159,146.7812,146.8534,3543.0
2019-10-01 13:50:00,162.73,162.76,162.5,162.61,1881.0,146.8895,146.9166,146.6819,146.7812,1881.0
2019-10-01 13:55:00,162.58,162.6,162.35,162.47,2312.0,146.7541,146.7722,146.5465,146.6548,2312.0
2019-10-01 14:00:00,162.47,162.65,162.25,162.29,21603.0,146.6548,146.8173,146.4563,146.4924,21603.0
2019-10-01 14:05:00,162.3,162.44,162.24,162.32,3050.0,146.5014,146.6278,146.4472,146.5194,3050.0
2019-10-01 14:10:00,162.27,162.57,162.2,162.56,9092.0,146.4743,146.7451,146.4111,146.7361,9092.0
2019-10-01 14:15:00,162.52,162.61,162.42,162.61,3344.0,146.7,146.7812,146.6097,146.7812,3344.0
2019-10-01 14:20:00,162.62,162.8,162.62,162.75,7015.0,146.7902,146.9527,146.7902,146.9076,7015.0
2019-10-01 14:25:00,162.7,162.76,162.62,162.76,5633.0,146.8625,146.9166,146.7902,146.9166,5633.0
2019-10-01 14:30:00,162.81,163.14,162.8,163.14,4986.0,146.9618,147.2596,146.9527,147.2596,4986.0
2019-10-01 14:35:00,163.1,163.12,162.91,163.08,3100.0,147.2235,147.2416,147.052,147.2055,3100.0
2019-10-01 14:40:00,163.08,163.22,163.07,163.16,9375.0,147.2055,147.3318,147.1964,147.2777,9375.0
2019-10-01 14:45:00,163.19,163.43,163.19,163.31,5622.0,147.3048,147.5214,147.3048,147.4131,5622.0
2019-10-01 14:50:00,163.35,163.41,162.96,163.26,15105.0,147.4492,147.5033,147.0971,147.3679,15105.0
2019-10-01 14:55:00,163.22,163.35,163.14,163.24,6456.0,147.3318,147.4492,147.2596,147.3499,6456.0
2019-10-01 15:00:00,163.22,163.27,163.05,163.09,2200.0,147.3318,147.377,147.1784,147.2145,2200.0
2019-10-01 15:05:00,163.11,163.33,163.04,163.33,6039.0,147.2325,147.4311,147.1694,147.4311,6039.0
2019-10-01 15:10:00,163.26,163.29,162.87,162.96,5768.0,147.3679,147.395,147.0159,147.0971,5768.0
2019-10-01 15:15:00,162.88,163.02,162.79,162.84,5331.0,147.0249,147.1513,146.9437,146.9888,5331.0
2019-10-01 15:20:00,162.84,162.87,162.71,162.83,7090.0,146.9888,147.0159,146.8715,146.9798,7090.0
2019-10-01 15:25:00,162.83,162.96,162.76,162.91,8036.0,146.9798,147.0971,146.9166,147.052,8036.0
2019-10-01 15:30:00,162.87,162.88,162.65,162.73,9569.0,147.0159,147.0249,146.8173,146.8895,9569.0
2019-10-01 15:35:00,162.78,162.8,162.49,162.58,11872.0,146.9347,146.9527,146.6729,146.7541,11872.0
2019-10-01 15:40:00,162.57,162.59,162.42,162.5,10623.0,146.7451,146.7632,146.6097,146.6819,10623.0
2019-10-01 15:45:00,162.5,162.72,162.46,162.52,17559.0,146.6819,146.8805,146.6458,146.7,17559.0
2019-10-01 15:50:00,162.5,162.53,162.35,162.44,24057.0,146.6819,146.709,146.5465,146.6278,24057.0
2019-10-01 15:55:00,162.36,162.49,162.08,162.37,51498.0,146.5556,146.6729,146.3028,146.5646,51498.0
2019-10-02 09:30:00,160.59,160.59,159.12,159.12,15392.0,144.9579,144.9579,143.6309,143.6309,15392.0
2019-10-02 09:35:00,159.14,159.48,157.53,157.53,14211.0,143.649,143.9559,142.1957,142.1957,14211.0
2019-10-02 09:40:00,157.87,157.95,157.06,157.81,21745.0,142.5026,142.5748,141.7715,142.4485,21745.0
2019-10-02 09:45:00,157.63,157.81,157.36,157.52,11434.0,142.286,142.4485,142.0423,142.1867,11434.0
2019-10-02 09:50:00,157.51,157.59,157.33,157.38,14227.0,142.1777,142.2499,142.0152,142.0603,14227.0
2019-10-02 09:55:00,157.33,157.49,156.94,157.39,8416.0,142.0152,142.1596,141.6631,142.0693,8416.0
2019-10-02 10:00:00,157.54,157.63,156.8,156.97,11707.0,142.2047,142.286,141.5368,141.6902,11707.0
2019-10-02 10:05:00,157.02,157.04,156.7,156.83,22601.0,141.7354,141.7534,141.4465,141.5639,22601.0
2019-10-02 10:10:00,156.84,157.63,156.83,157.32,32523.0,141.5729,142.286,141.5639,142.0062,32523.0
2019-10-02 10:15:00,157.33,157.55,157.22,157.43,5564.0,142.0152,142.2138,141.9159,142.1055,5564.0
2019-10-02 10:20:00,157.46,157.51,156.91,156.91,12824.0,142.1325,142.1777,141.6361,141.6361,12824.0
2019-10-02 10:25:00,156.95,157.14,156.76,156.76,9300.0,141.6722,141.8437,141.5007,141.5007,9300.0
2019-10-02 10:30:00,156.53,156.57,155.94,156.17,6713.0,141.2931,141.3292,140.7605,140.9681,6713.0
2019-10-02 10:35:00,155.99,156.33,155.74,155.83,6707.0,140.8056,141.1125,140.58,140.6612,6707.0
2019-10-02 10:40:00,155.83,156.11,155.65,155.96,5322.0,140.6612,140.9139,140.4987,140.7785,5322.0
2019-10-02 10:45:00,155.86,155.96,155.5,155.5,5600.0,140.6883,140.7785,140.3633,140.3633,5600.0
2019-10-02 10:50:00,155.48,156.0,155.21,155.97,20413.0,140.3453,140.8146,140.1016,140.7876,20413.0
2019-10-02 10:55:00,156.11,156.4,155.86,156.17,14310.0,140.9139,141.1757,140.6883,140.9681,14310.0
2019-10-02 11:00:00,156.15,156.31,155.92,156.04,22352.0,140.95,141.0945,140.7424,140.8508,22352.0
2019-10-02 11:05:00,155.99,156.01,155.81,155.86,8024.0,140.8056,140.8237,140.6431,140.6883,8024.0
2019-10-02 11:10:00,155.9,155.94,155.66,155.94,26519.0,140.7244,140.7605,140.5077,140.7605,26519.0
2019-10-02 11:15:00,155.96,156.23,155.9,156.09,8528.0,140.7785,141.0223,140.7244,140.8959,8528.0
2019-10-02 11:20:00,156.09,156.38,155.84,156.38,13692.0,140.8959,141.1577,140.6702,141.1577,13692.0
2019-10-02 11:25:00,156.37,156.37,156.02,156.09,8318.0,141.1486,141.1486,140.8327,140.8959,8318.0
2019-10-02 11:30:00,156.0,156.14,155.43,155.78,30867.0,140.8146,140.941,140.3001,140.6161,30867.0
2019-10-02 11:35:00,155.78,155.79,155.38,155.63,9889.0,140.6161,140.6251,140.255,140.4807,9889.0
2019-10-02 11:40:00,155.68,155.68,155.31,155.32,36786.0,140.5258,140.5258,140.1918,140.2008,36786.0
2019-10-02 11:45:00,155.31,155.36,155.02,155.13,14190.0,140.1918,140.2369,139.93,140.0293,14190.0
2019-10-02 11:50:00,155.15,155.36,155.05,155.27,17990.0,140.0474,140.2369,139.9571,140.1557,17990.0
2019-10-02 11:55:00,155.28,155.65,155.27,155.65,9675.0,140.1647,140.4987,140.1557,140.4987,9675.0
2019-10-02 12:00:00,155.57,155.57,155.31,155.53,5564.0,140.4265,140.4265,140.1918,140.3904,5564.0
2019-10-02 12:05:00,155.58,155.58,155.37,155.39,11936.0,140.4355,140.4355,140.246,140.264,11936.0
2019-10-02 12:10:00,155.31,155.31,154.89,154.95,10106.0,140.1918,140.1918,139.8127,139.8669,10106.0
2019-10-02 12:15:00,155.0,155.11,154.89,154.99,10653.0,139.912,140.0113,139.8127,139.903,10653.0
2019-10-02 12:20:00,154.96,155.03,154.86,154.96,3667.0,139.8759,139.9391,139.7856,139.8759,3667.0
2019-10-02 12:25:00,155.01,155.07,154.81,154.83,9027.0,139.921,139.9752,139.7405,139.7585,9027.0
2019-10-02 12:30:00,154.82,154.9,154.7,154.79,9333.0,139.7495,139.8217,139.6412,139.7224,9333.0
2019-10-02 12:35:00,154.77,154.77,154.4,154.43,4262.0,139.7044,139.7044,139.3704,139.3975,4262.0
2019-10-02 12:40:00,154.46,154.75,154.45,154.52,6237.0,139.4246,139.6863,139.4155,139.4787,6237.0
2019-10-02 12:45:00,154.53,154.54,153.83,153.93,22545.0,139.4877,139.4968,138.8559,138.9461,22545.0
2019-10-02 12:50:00,153.81,154.02,153.81,153.85,5397.0,138.8378,139.0274,138.8378,138.8739,5397.0
2019-10-02 12:55:00,153.85,154.1,153.79,154.06,4718.0,138.8739,139.0996,138.8198,139.0635,4718.0
2019-10-02 13:00:00,154.0,154.26,153.87,154.12,27131.0,139.0093,139.244,138.892,139.1177,27131.0
2019-10-02 13:05:00,154.06,154.54,154.06,154.42,9468.0,139.0635,139.4968,139.0635,139.3885,9468.0
2019-10-02 13:10:00,154.44,154.51,154.23,154.29,14160.0,139.4065,139.4697,139.2169,139.2711,14160.0
2019-10-02 13:15:00,154.37,154.68,154.3,154.68,7409.0,139.3433,139.6231,139.2801,139.6231,7409.0
2019-10-02 13:20:00,154.65,154.72,154.46,154.46,6695.0,139.5961,139.6592,139.4246,139.4246,6695.0
2019-10-02 13:25:00,154.5,154.81,154.5,154.81,6967.0,139.4607,139.7405,139.4607,139.7405,6967.0
2019-10-02 13:30:00,154.81,154.96,154.68,154.7,6064.0,139.7405,139.8759,139.6231,139.6412,6064.0
2019-10-02 13:35:00,154.76,154.95,154.61,154.83,3176.0,139.6954,139.8669,139.56,139.7585,3176.0
2019-10-02 13:40:00,154.91,155.03,154.84,154.97,8073.0,139.8308,139.9391,139.7676,139.8849,8073.0
2019-10-02 13:45:00,154.95,155.05,154.72,154.72,5530.0,139.8669,139.9571,139.6592,139.6592,5530.0
2019-10-02 13:50:00,154.74,154.78,154.5,154.6,6339.0,139.6773,139.7134,139.4607,139.5509,6339.0
2019-10-02 13:55:00,154.56,154.85,154.53,154.79,17673.0,139.5148,139.7766,139.4877,139.7224,17673.0
2019-10-02 14:00:00,154.78,155.08,154.54,155.03,5506.0,139.7134,139.9842,139.4968,139.9391,5506.0
2019-10-02 14:05:00,154.98,155.08,154.88,154.91,11065.0,139.8939,139.9842,139.8037,139.8308,11065.0
2019-10-02 14:10:00,154.99,155.15,154.91,155.02,23206.0,139.903,140.0474,139.8308,139.93,23206.0
2019-10-02 14:15:00,155.02,155.43,154.94,155.37,23066.0,139.93,140.3001,139.8578,140.246,23066.0
2019-10-02 14:20:00,155.37,155.8,155.36,155.73,7828.0,140.246,140.6341,140.2369,140.5709,7828.0
2019-10-02 14:25:00,155.79,155.83,155.42,155.47,6307.0,140.6251,140.6612,140.2911,140.3362,6307.0
2019-10-02 14:30:00,155.47,155.68,155.34,155.64,7821.0,140.3362,140.5258,140.2189,140.4897,7821.0
2019-10-02 14:35:00,155.64,155.73,155.53,155.72,20641.0,140.4897,140.5709,140.3904,140.5619,20641.0
2019-10-02 14:40:00,155.76,155.82,155.69,155.78,6336.0,140.598,140.6522,140.5348,140.6161,6336.0
2019-10-02 14:45:00,155.79,156.13,155.75,156.0,10232.0,140.6251,140.932,140.589,140.8146,10232.0
2019-10-02 14:50:00,155.99,156.07,155.86,155.93,32625.0,140.8056,140.8778,140.6883,140.7515,32625.0
2019-10-02 14:55:00,155.9,155.93,155.75,155.89,6504.0,140.7244,140.7515,140.589,140.7154,6504.0
2019-10-02 15:00:00,155.89,155.91,155.37,155.42,7716.0,140.7154,140.7334,140.246,140.2911,7716.0
2019-10-02 15:05:00,155.34,155.67,155.33,155.58,5916.0,140.2189,140.5168,140.2099,140.4355,5916.0
2019-10-02 15:10:00,155.61,156.03,155.61,155.8,6273.0,140.4626,140.8417,140.4626,140.6341,6273.0
2019-10-02 15:15:00,155.73,156.0,155.52,155.95,10296.0,140.5709,140.8146,140.3814,140.7695,10296.0
2019-10-02 15:20:00,156.0,156.04,155.81,155.95,12711.0,140.8146,140.8508,140.6431,140.7695,12711.0
2019-10-02 15:25:00,155.99,156.21,155.95,156.06,7815.0,140.8056,141.0042,140.7695,140.8688,7815.0
2019-10-02 15:30:00,156.05,156.53,155.92,156.53,13522.0,140.8598,141.2931,140.7424,141.2931,13522.0
2019-10-02 15:35:00,156.44,156.56,156.13,156.19,16157.0,141.2118,141.3201,140.932,140.9862,16157.0
2019-10-02 15:40:00,156.2,156.28,156.01,156.05,14400.0,140.9952,141.0674,140.8237,140.8598,14400.0
2019-10-02 15:45:00,156.07,156.11,155.56,155.64,42965.0,140.8778,140.9139,140.4175,140.4897,42965.0
2019-10-02 15:50:00,155.63,155.9,155.42,155.67,47349.0,140.4807,140.7244,140.2911,140.5168,47349.0
2019-10-02 15:55:00,155.6,155.86,155.38,155.86,97670.0,140.4536,140.6883,140.255,140.6883,97670.0
2019-10-03 09:30:00,155.1,155.79,155.1,155.73,6156.0,140.0023,140.6251,140.0023,140.5709,6156.0
2019-10-03 09:35:00,155.96,155.96,155.04,155.11,4014.0,140.7785,140.7785,139.9481,140.0113,4014.0
2019-10-03 09:40:00,155.16,155.28,154.91,154.97,2952.0,140.0564,140.1647,139.8308,139.8849,2952.0
2019-10-03 09:45:00,155.0,155.5,155.0,155.37,7985.0,139.912,140.3633,139.912,140.246,7985.0
2019-10-03 09:50:00,155.4,155.4,154.95,155.11,8180.0,140.2731,140.2731,139.8669,140.0113,8180.0
2019-10-03 09:55:00,155.02,155.13,154.8,155.03,10000.0,139.93,140.0293,139.7315,139.9391,10000.0
2019-10-03 10:00:00,154.83,154.93,153.37,153.72,24899.0,139.7585,139.8488,138.4407,138.7566,24899.0
2019-10-03 10:05:00,153.71,153.85,153.06,153.54,8006.0,138.7476,138.8739,138.1608,138.5941,8006.0
2019-10-03 10:10:00,153.6,153.82,153.13,153.74,4006.0,138.6483,138.8469,138.224,138.7746,4006.0
2019-10-03 10:15:00,153.74,154.32,153.73,154.31,5918.0,138.7746,139.2982,138.7656,139.2892,5918.0
2019-10-03 10:20:00,154.25,154.5,154.25,154.27,4213.0,139.235,139.4607,139.235,139.2531,4213.0
2019-10-03 10:25:00,154.16,155.09,154.16,154.59,7850.0,139.1538,139.9932,139.1538,139.5419,7850.0
2019-10-03 10:30:00,154.46,154.68,154.29,154.67,1645.0,139.4246,139.6231,139.2711,139.6141,1645.0
2019-10-03 10:35:00,154.69,155.45,154.68,155.06,4872.0,139.6322,140.3182,139.6231,139.9662,4872.0
2019-10-03 10:40:00,154.89,155.02,154.64,154.66,1600.0,139.8127,139.93,139.587,139.6051,1600.0
2019-10-03 10:45:00,154.62,154.95,154.32,154.32,2000.0,139.569,139.8669,139.2982,139.2982,2000.0
2019-10-03 10:50:00,154.4,154.5,154.08,154.29,3421.0,139.3704,139.4607,139.0815,139.2711,3421.0
2019-10-03 10:55:00,154.22,155.08,154.15,155.0,7245.0,139.2079,139.9842,139.1447,139.912,7245.0
2019-10-03 11:00:00,154.91,155.2,154.79,155.13,25430.0,139.8308,140.0925,139.7224,140.0293,25430.0
2019-10-03 11:05:00,155.11,155.59,155.11,155.59,9213.0,140.0113,140.4446,140.0113,140.4446,9213.0
2019-10-03 11:10:00,155.72,155.72,155.42,155.56,1949.0,140.5619,140.5619,140.2911,140.4175,1949.0
2019-10-03 11:15:00,155.63,155.95,155.63,155.9,3971.0,140.4807,140.7695,140.4807,140.7244,3971.0
2019-10-03 11:20:00,155.86,155.92,155.52,155.53,3841.0,140.6883,140.7424,140.3814,140.3904,3841.0
2019-10-03 11:25:00,155.5,155.51,155.05,155.37,5005.0,140.3633,140.3723,139.9571,140.246,5005.0
2019-10-03 11:30:00,155.37,155.52,155.27,155.31,6110.0,140.246,140.3814,140.1557,140.1918,6110.0
2019-10-03 11:35:00,155.33,155.47,155.14,155.19,15395.0,140.2099,140.3362,140.0384,140.0835,15395.0
2019-10-03 11:40:00,155.17,155.45,155.17,155.38,10170.0,140.0654,140.3182,140.0654,140.255,10170.0
2019-10-03 11:45:00,155.43,155.43,155.07,155.15,1100.0,140.3001,140.3001,139.9752,140.0474,1100.0
2019-10-03 11:50:00,155.17,155.24,155.02,155.02,2835.0,140.0654,140.1286,139.93,139.93,2835.0
2019-10-03 11:55:00,155.06,155.13,154.87,154.87,3217.0,139.9662,140.0293,139.7946,139.7946,3217.0
2019-10-03 12:00:00,155.0,155.07,154.87,155.0,8582.0,139.912,139.9752,139.7946,139.912,8582.0
2019-10-03 12:05:00,155.0,155.13,154.96,155.06,8504.0,139.912,140.0293,139.8759,139.9662,8504.0
2019-10-03 12:10:00,155.08,155.43,155.08,155.38,3200.0,139.9842,140.3001,139.9842,140.255,3200.0
2019-10-03 12:15:00,155.4,155.4,155.08,155.08,2450.0,140.2731,140.2731,139.9842,139.9842,2450.0
2019-10-03 12:20:00,155.06,155.1,155.0,155.06,1600.0,139.9662,140.0023,139.912,139.9662,1600.0
2019-10-03 12:25:00,155.22,155.49,155.22,155.39,6023.0,140.1106,140.3543,140.1106,140.264,6023.0
2019-10-03 12:30:00,155.39,155.53,155.36,155.42,4528.0,140.264,140.3904,140.2369,140.2911,4528.0
2019-10-03 12:35:00,155.42,155.44,155.32,155.42,1627.0,140.2911,140.3092,140.2008,140.2911,1627.0
2019-10-03 12:40:00,155.45,155.49,155.37,155.47,3378.0,140.3182,140.3543,140.246,140.3362,3378.0
2019-10-03 12:45:00,155.47,155.55,155.38,155.43,8346.0,140.3362,140.4085,140.255,140.3001,8346.0
2019-10-03 12:50:00,155.45,155.45,155.27,155.39,3184.0,140.3182,140.3182,140.1557,140.264,3184.0
2019-10-03 12:55:00,155.4,155.89,155.4,155.82,2985.0,140.2731,140.7154,140.2731,140.6522,2985.0
2019-10-03 13:00:00,155.94,156.26,155.93,156.12,4400.0,140.7605,141.0493,140.7515,140.923,4400.0
2019-10-03 13:05:00,156.1,156.19,156.03,156.03,4252.0,140.9049,140.9862,140.8417,140.8417,4252.0
2019-10-03 13:10:00,156.11,156.18,156.0,156.18,3205.0,140.9139,140.9771,140.8146,140.9771,3205.0
2019-10-03 13:15:00,156.06,156.32,156.0,156.32,4083.0,140.8688,141.1035,140.8146,141.1035,4083.0
2019-10-03 13:20:00,156.32,156.61,156.32,156.61,3354.0,141.1035,141.3653,141.1035,141.3653,3354.0
2019-10-03 13:25:00,156.65,156.85,156.65,156.8,3670.0,141.4014,141.5819,141.4014,141.5368,3670.0
2019-10-03 13:30:00,156.76,156.9,156.74,156.86,3275.0,141.5007,141.627,141.4826,141.5909,3275.0
2019-10-03 13:35:00,156.86,156.86,156.72,156.72,1627.0,141.5909,141.5909,141.4646,141.4646,1627.0
2019-10-03 13:40:00,156.83,157.27,156.82,157.22,3511.0,141.5639,141.961,141.5548,141.9159,3511.0
2019-10-03 13:45:00,157.22,157.36,157.21,157.35,3850.0,141.9159,142.0423,141.9069,142.0332,3850.0
2019-10-03 13:50:00,157.29,157.32,157.19,157.28,2412.0,141.9791,142.0062,141.8888,141.9701,2412.0
2019-10-03 13:55:00,157.25,157.37,157.15,157.27,6815.0,141.943,142.0513,141.8527,141.961,6815.0
2019-10-03 14:00:00,157.29,157.36,157.15,157.27,2440.0,141.9791,142.0423,141.8527,141.961,2440.0
2019-10-03 14:05:00,157.21,157.34,157.2,157.28,3937.0,141.9069,142.0242,141.8978,141.9701,3937.0
2019-10-03 14:10:00,157.31,157.49,157.24,157.39,3800.0,141.9971,142.1596,141.9339,142.0693,3800.0
2019-10-03 14:15:00,157.41,157.46,157.38,157.4,2201.0,142.0874,142.1325,142.0603,142.0784,2201.0
2019-10-03 14:20:00,157.4,157.57,157.4,157.49,5800.0,142.0784,142.2318,142.0784,142.1596,5800.0
2019-10-03 14:25:00,157.5,157.58,157.38,157.45,8998.0,142.1686,142.2408,142.0603,142.1235,8998.0
2019-10-03 14:30:00,157.43,157.55,157.37,157.55,4441.0,142.1055,142.2138,142.0513,142.2138,4441.0
2019-10-03 14:35:00,157.53,157.61,157.46,157.49,1500.0,142.1957,142.2679,142.1325,142.1596,1500.0
2019-10-03 14:40:00,157.5,157.71,157.49,157.7,3817.0,142.1686,142.3582,142.1596,142.3492,3817.0
2019-10-03 14:45:00,157.71,157.78,157.54,157.6,11050.0,142.3582,142.4214,142.2047,142.2589,11050.0
2019-10-03 14:50:00,157.61,157.71,157.42,157.42,3634.0,142.2679,142.3582,142.0964,142.0964,3634.0
2019-10-03 14:55:00,157.43,157.5,157.37,157.44,3300.0,142.1055,142.1686,142.0513,142.1145,3300.0
2019-10-03 15:00:00,157.48,157.66,157.45,157.66,6240.0,142.1506,142.3131,142.1235,142.3131,6240.0
2019-10-03 15:05:00,157.68,157.79,157.55,157.76,5466.0,142.3311,142.4304,142.2138,142.4033,5466.0
2019-10-03 15:10:00,157.75,157.89,157.7,157.71,6193.0,142.3943,142.5207,142.3492,142.3582,6193.0
2019-10-03 15:15:00,157.72,157.77,157.51,157.72,7879.0,142.3672,142.4124,142.1777,142.3672,7879.0
2019-10-03 15:20:00,157.7,157.81,157.69,157.74,5911.0,142.3492,142.4485,142.3401,142.3853,5911.0
2019-10-03 15:25:00,157.74,157.83,157.61,157.78,6475.0,142.3853,142.4665,142.2679,142.4214,6475.0
2019-10-03 15:30:00,157.77,157.8,157.61,157.68,8350.0,142.4124,142.4394,142.2679,142.3311,8350.0
2019-10-03 15:35:00,157.67,157.83,157.66,157.72,9411.0,142.3221,142.4665,142.3131,142.3672,9411.0
2019-10-03 15:40:00,157.71,157.78,157.6,157.62,19136.0,142.3582,142.4214,142.2589,142.277,19136.0
2019-10-03 15:45:00,157.57,157.63,157.4,157.45,17352.0,142.2318,142.286,142.0784,142.1235,17352.0
2019-10-03 15:50:00,157.42,158.02,157.38,158.02,15081.0,142.0964,142.638,142.0603,142.638,15081.0
2019-10-03 15:55:00,158.02,158.48,158.02,158.38,34800.0,142.638,143.0532,142.638,142.963,34800.0
2019-10-04 09:30:00,158.41,158.91,157.98,158.7,13388.0,142.9901,143.4414,142.6019,143.2518,13388.0
2019-10-04 09:35:00,158.74,159.17,158.48,158.48,5430.0,143.2879,143.6761,143.0532,143.0532,5430.0
2019-10-04 09:40:00,158.34,158.64,158.22,158.49,2663.0,142.9269,143.1977,142.8186,143.0623,2663.0
2019-10-04 09:45:00,158.61,158.62,158.26,158.26,744.0,143.1706,143.1796,142.8547,142.8547,744.0
2019-10-04 09:50:00,158.23,158.29,158.02,158.17,1700.0,142.8276,142.8817,142.638,142.7734,1700.0
2019-10-04 09:55:00,158.04,158.44,157.85,158.44,3948.0,142.6561,143.0171,142.4846,143.0171,3948.0
2019-10-04 10:00:00,158.43,158.47,157.8,157.8,4592.0,143.0081,143.0442,142.4394,142.4394,4592.0
2019-10-04 10:05:00,157.92,157.99,157.36,157.37,5016.0,142.5478,142.6109,142.0423,142.0513,5016.0
2019-10-04 10:10:00,157.32,157.41,157.26,157.31,5140.0,142.0062,142.0874,141.952,141.9971,5140.0
2019-10-04 10:15:00,157.37,157.86,157.36,157.65,7284.0,142.0513,142.4936,142.0423,142.304,7284.0
2019-10-04 10:20:00,157.75,157.76,157.64,157.7,4300.0,142.3943,142.4033,142.295,142.3492,4300.0
2019-10-04 10:25:00,157.72,157.76,157.4,157.41,3164.0,142.3672,142.4033,142.0784,142.0874,3164.0
2019-10-04 10:30:00,157.33,157.33,157.06,157.15,2055.0,142.0152,142.0152,141.7715,141.8527,2055.0
2019-10-04 10:35:00,157.04,157.34,156.89,157.29,2019.0,141.7534,142.0242,141.618,141.9791,2019.0
2019-10-04 10:40:00,157.24,157.49,157.23,157.36,2710.0,141.9339,142.1596,141.9249,142.0423,2710.0
2019-10-04 10:45:00,157.47,157.51,157.32,157.48,2489.0,142.1416,142.1777,142.0062,142.1506,2489.0
2019-10-04 10:50:00,157.56,157.74,157.56,157.74,1944.0,142.2228,142.3853,142.2228,142.3853,1944.0
2019-10-04 10:55:00,157.87,157.87,157.61,157.61,1956.0,142.5026,142.5026,142.2679,142.2679,1956.0
2019-10-04 11:00:00,157.48,157.68,157.33,157.47,2400.0,142.1506,142.3311,142.0152,142.1416,2400.0
2019-10-04 11:05:00,157.37,157.73,157.37,157.55,4224.0,142.0513,142.3762,142.0513,142.2138,4224.0
2019-10-04 11:10:00,157.47,157.52,157.45,157.49,846.0,142.1416,142.1867,142.1235,142.1596,846.0
2019-10-04 11:15:00,157.5,157.77,157.5,157.69,1831.0,142.1686,142.4124,142.1686,142.3401,1831.0
2019-10-04 11:20:00,157.64,157.94,157.63,157.94,5142.0,142.295,142.5658,142.286,142.5658,5142.0
2019-10-04 11:25:00,158.0,158.08,157.98,158.03,1200.0,142.62,142.6922,142.6019,142.647,1200.0
2019-10-04 11:30:00,158.11,158.27,158.11,158.27,800.0,142.7193,142.8637,142.7193,142.8637,800.0
2019-10-04 11:35:00,158.28,158.41,158.28,158.34,1828.0,142.8727,142.9901,142.8727,142.9269,1828.0
2019-10-04 11:40:00,158.42,158.6,158.18,158.18,2581.0,142.9991,143.1616,142.7824,142.7824,2581.0
2019-10-04 11:45:00,158.18,158.18,158.08,158.13,600.0,142.7824,142.7824,142.6922,142.7373,600.0
2019-10-04 11:50:00,158.3,158.3,158.21,158.21,300.0,142.8908,142.8908,142.8095,142.8095,300.0
2019-10-04 11:55:00,158.3,158.48,158.29,158.48,2774.0,142.8908,143.0532,142.8817,143.0532,2774.0
2019-10-04 12:00:00,158.43,158.71,158.34,158.71,2985.0,143.0081,143.2609,142.9269,143.2609,2985.0
2019-10-04 12:05:00,158.69,158.76,158.65,158.72,1560.0,143.2428,143.306,143.2067,143.2699,1560.0
2019-10-04 12:10:00,158.8,158.8,158.6,158.6,1176.0,143.3421,143.3421,143.1616,143.1616,1176.0
2019-10-04 12:15:00,158.52,158.7,158.52,158.56,1401.0,143.0893,143.2518,143.0893,143.1255,1401.0
2019-10-04 12:20:00,158.49,158.57,158.43,158.56,3053.0,143.0623,143.1345,143.0081,143.1255,3053.0
2019-10-04 12:25:00,158.68,158.75,158.65,158.69,2173.0,143.2338,143.297,143.2067,143.2428,2173.0
2019-10-04 12:30:00,158.68,158.68,158.6,158.6,1200.0,143.2338,143.2338,143.1616,143.1616,1200.0
2019-10-04 12:35:00,158.65,158.68,158.56,158.56,500.0,143.2067,143.2338,143.1255,143.1255,500.0
2019-10-04 12:40:00,158.61,158.62,158.41,158.42,1427.0,143.1706,143.1796,142.9901,142.9991,1427.0
2019-10-04 12:45:00,158.31,158.39,158.29,158.39,1500.0,142.8998,142.972,142.8817,142.972,1500.0
2019-10-04 12:50:00,158.45,158.45,158.27,158.27,1100.0,143.0262,143.0262,142.8637,142.8637,1100.0
2019-10-04 12:55:00,158.28,158.28,158.21,158.25,860.0,142.8727,142.8727,142.8095,142.8456,860.0
2019-10-04 13:00:00,158.24,158.24,158.17,158.17,1000.0,142.8366,142.8366,142.7734,142.7734,1000.0
2019-10-04 13:05:00,158.19,158.23,158.08,158.09,700.0,142.7915,142.8276,142.6922,142.7012,700.0
2019-10-04 13:10:00,158.18,158.27,158.16,158.18,1104.0,142.7824,142.8637,142.7644,142.7824,1104.0
2019-10-04 13:15:00,158.22,158.25,158.15,158.24,1300.0,142.8186,142.8456,142.7554,142.8366,1300.0
2019-10-04 13:20:00,158.28,158.28,158.22,158.22,767.0,142.8727,142.8727,142.8186,142.8186,767.0
2019-10-04 13:25:00,158.21,158.25,158.12,158.21,3800.0,142.8095,142.8456,142.7283,142.8095,3800.0
2019-10-04 13:30:00,158.22,158.22,158.11,158.11,2739.0,142.8186,142.8186,142.7193,142.7193,2739.0
2019-10-04 13:35:00,158.14,158.27,158.1,158.11,8016.0,142.7463,142.8637,142.7102,142.7193,8016.0
2019-10-04 13:40:00,158.22,158.49,158.22,158.3,8252.0,142.8186,143.0623,142.8186,142.8908,8252.0
2019-10-04 13:45:00,158.29,158.31,158.24,158.26,2392.0,142.8817,142.8998,142.8366,142.8547,2392.0
2019-10-04 13:50:00,158.29,158.3,158.12,158.22,6364.0,142.8817,142.8908,142.7283,142.8186,6364.0
2019-10-04 13:55:00,158.19,158.19,158.05,158.05,2139.0,142.7915,142.7915,142.6651,142.6651,2139.0
2019-10-04 14:00:00,158.06,158.12,158.0,158.0,2300.0,142.6741,142.7283,142.62,142.62,2300.0
2019-10-04 14:05:00,158.03,158.12,157.95,158.0,6016.0,142.647,142.7283,142.5748,142.62,6016.0
2019-10-04 14:10:00,157.99,158.15,157.99,158.15,7305.0,142.6109,142.7554,142.6109,142.7554,7305.0
2019-10-04 14:15:00,158.27,158.48,158.27,158.45,1090.0,142.8637,143.0532,142.8637,143.0262,1090.0
2019-10-04 14:20:00,158.46,158.5,158.44,158.47,1700.0,143.0352,143.0713,143.0171,143.0442,1700.0
2019-10-04 14:25:00,158.35,158.43,158.35,158.43,300.0,142.9359,143.0081,142.9359,143.0081,300.0
2019-10-04 14:30:00,158.42,158.57,158.42,158.53,1300.0,142.9991,143.1345,142.9991,143.0984,1300.0
2019-10-04 14:35:00,158.57,158.7,158.57,158.7,1025.0,143.1345,143.2518,143.1345,143.2518,1025.0
2019-10-04 14:40:00,158.75,158.75,158.71,158.71,500.0,143.297,143.297,143.2609,143.2609,500.0
2019-10-04 14:45:00,158.67,158.75,158.63,158.63,1955.0,143.2247,143.297,143.1886,143.1886,1955.0
2019-10-04 14:50:00,158.56,158.76,158.56,158.7,1300.0,143.1255,143.306,143.1255,143.2518,1300.0
2019-10-04 14:55:00,158.69,158.72,158.63,158.72,1438.0,143.2428,143.2699,143.1886,143.2699,1438.0
2019-10-04 15:00:00,158.73,158.8,158.67,158.8,1165.0,143.2789,143.3421,143.2247,143.3421,1165.0
2019-10-04 15:05:00,158.8,158.89,158.76,158.89,931.0,143.3421,143.4233,143.306,143.4233,931.0
2019-10-04 15:10:00,158.91,159.0,158.85,158.85,2300.0,143.4414,143.5226,143.3872,143.3872,2300.0
2019-10-04 15:15:00,158.88,159.05,158.88,159.03,716.0,143.4143,143.5678,143.4143,143.5497,716.0
2019-10-04 15:20:00,159.09,159.1,159.01,159.09,3511.0,143.6039,143.6129,143.5317,143.6039,3511.0
2019-10-04 15:25:00,159.08,159.3,159.07,159.3,5086.0,143.5948,143.7934,143.5858,143.7934,5086.0
2019-10-04 15:30:00,159.32,159.4,159.19,159.29,3499.0,143.8115,143.8837,143.6941,143.7844,3499.0
2019-10-04 15:35:00,159.31,159.35,159.23,159.28,7009.0,143.8024,143.8386,143.7302,143.7754,7009.0
2019-10-04 15:40:00,159.31,159.31,159.0,159.06,7818.0,143.8024,143.8024,143.5226,143.5768,7818.0
2019-10-04 15:45:00,159.03,159.29,159.02,159.21,8918.0,143.5497,143.7844,143.5407,143.7122,8918.0
2019-10-04 15:50:00,159.25,159.3,159.0,159.19,23129.0,143.7483,143.7934,143.5226,143.6941,23129.0
2019-10-04 15:55:00,159.22,159.43,159.14,159.36,39404.0,143.7212,143.9108,143.649,143.8476,39404.0
2019-10-07 09:30:00,159.23,159.33,158.57,158.57,10275.0,143.7302,143.8205,143.1345,143.1345,10275.0
2019-10-07 09:35:00,158.75,158.96,158.29,158.33,1720.0,143.297,143.4865,142.8817,142.9178,1720.0
2019-10-07 09:40:00,158.46,158.46,158.07,158.21,1916.0,143.0352,143.0352,142.6832,142.8095,1916.0
2019-10-07 09:45:00,158.16,158.33,157.96,158.33,3836.0,142.7644,142.9178,142.5839,142.9178,3836.0
2019-10-07 09:50:00,158.27,158.27,158.04,158.07,9666.0,142.8637,142.8637,142.6561,142.6832,9666.0
2019-10-07 09:55:00,158.1,158.35,158.07,158.15,13690.0,142.7102,142.9359,142.6832,142.7554,13690.0
2019-10-07 10:00:00,158.25,158.28,157.99,158.22,8655.0,142.8456,142.8727,142.6109,142.8186,8655.0
2019-10-07 10:05:00,158.29,158.62,158.28,158.51,2827.0,142.8817,143.1796,142.8727,143.0803,2827.0
2019-10-07 10:10:00,158.78,158.9,158.57,158.57,1574.0,143.324,143.4324,143.1345,143.1345,1574.0
2019-10-07 10:15:00,158.65,158.7,158.37,158.41,1101.0,143.2067,143.2518,142.9539,142.9901,1101.0
2019-10-07 10:20:00,158.42,158.69,158.34,158.69,1000.0,142.9991,143.2428,142.9269,143.2428,1000.0
2019-10-07 10:25:00,158.83,158.83,158.67,158.77,700.0,143.3692,143.3692,143.2247,143.315,700.0
2019-10-07 10:30:00,158.59,158.59,158.48,158.51,1737.0,143.1525,143.1525,143.0532,143.0803,1737.0
2019-10-07 10:35:00,158.37,158.46,158.14,158.2,4715.0,142.9539,143.0352,142.7463,142.8005,4715.0
2019-10-07 10:40:00,158.17,158.41,158.16,158.4,2639.0,142.7734,142.9901,142.7644,142.981,2639.0
2019-10-07 10:45:00,158.39,158.68,158.3,158.57,19542.0,142.972,143.2338,142.8908,143.1345,19542.0
2019-10-07 10:50:00,158.57,158.65,158.26,158.27,12628.0,143.1345,143.2067,142.8547,142.8637,12628.0
2019-10-07 10:55:00,158.18,158.36,158.13,158.17,26328.0,142.7824,142.9449,142.7373,142.7734,26328.0
2019-10-07 11:00:00,158.22,158.54,158.06,158.54,39835.0,142.8186,143.1074,142.6741,143.1074,39835.0
2019-10-07 11:05:00,158.48,158.96,158.46,158.96,3600.0,143.0532,143.4865,143.0352,143.4865,3600.0
2019-10-07 11:10:00,158.95,159.11,158.9,159.1,10556.0,143.4775,143.6219,143.4324,143.6129,10556.0
2019-10-07 11:15:00,159.16,159.33,159.13,159.33,1141.0,143.667,143.8205,143.64,143.8205,1141.0
2019-10-07 11:20:00,159.32,159.39,159.11,159.23,5090.0,143.8115,143.8747,143.6219,143.7302,5090.0
2019-10-07 11:25:00,159.24,159.24,159.05,159.05,1103.0,143.7393,143.7393,143.5678,143.5678,1103.0
2019-10-07 11:30:00,159.02,159.25,159.02,159.25,1014.0,143.5407,143.7483,143.5407,143.7483,1014.0
2019-10-07 11:35:00,159.1,159.15,159.03,159.15,1000.0,143.6129,143.658,143.5497,143.658,1000.0
2019-10-07 11:40:00,159.17,159.3,158.99,159.3,1200.0,143.6761,143.7934,143.5136,143.7934,1200.0
2019-10-07 11:45:00,159.09,159.15,158.99,159.08,1259.0,143.6039,143.658,143.5136,143.5948,1259.0
2019-10-07 11:50:00,159.16,159.16,159.0,159.02,6699.0,143.667,143.667,143.5226,143.5407,6699.0
2019-10-07 11:55:00,159.16,159.39,159.14,159.39,2200.0,143.667,143.8747,143.649,143.8747,2200.0
2019-10-07 12:00:00,159.3,159.3,159.16,159.16,500.0,143.7934,143.7934,143.667,143.667,500.0
2019-10-07 12:05:00,159.03,159.09,159.03,159.09,749.0,143.5497,143.6039,143.5497,143.6039,749.0
2019-10-07 12:10:00,159.09,159.14,159.03,159.04,2047.0,143.6039,143.649,143.5497,143.5587,2047.0
2019-10-07 12:15:00,159.16,159.21,159.08,159.09,2153.0,143.667,143.7122,143.5948,143.6039,2153.0
2019-10-07 12:20:00,159.14,159.22,159.11,159.19,1803.0,143.649,143.7212,143.6219,143.6941,1803.0
2019-10-07 12:25:00,159.17,159.23,159.0,159.02,3220.0,143.6761,143.7302,143.5226,143.5407,3220.0
2019-10-07 12:30:00,159.01,159.01,158.82,158.87,1600.0,143.5317,143.5317,143.3601,143.4053,1600.0
2019-10-07 12:35:00,158.84,158.89,158.77,158.81,1644.0,143.3782,143.4233,143.315,143.3511,1644.0
2019-10-07 12:40:00,158.91,159.05,158.9,159.05,441.0,143.4414,143.5678,143.4324,143.5678,441.0
2019-10-07 12:45:00,159.05,159.24,159.05,159.08,4042.0,143.5678,143.7393,143.5678,143.5948,4042.0
2019-10-07 12:50:00,159.08,159.08,158.94,158.94,1705.0,143.5948,143.5948,143.4685,143.4685,1705.0
2019-10-07 12:55:00,159.0,159.05,158.95,159.01,1100.0,143.5226,143.5678,143.4775,143.5317,1100.0
2019-10-07 13:00:00,158.95,159.01,158.8,158.87,3815.0,143.4775,143.5317,143.3421,143.4053,3815.0
2019-10-07 13:05:00,158.69,158.73,158.42,158.42,3982.0,143.2428,143.2789,142.9991,142.9991,3982.0
2019-10-07 13:10:00,158.39,158.47,158.28,158.28,1638.0,142.972,143.0442,142.8727,142.8727,1638.0
2019-10-07 13:15:00,158.31,158.35,158.21,158.24,3300.0,142.8998,142.9359,142.8095,142.8366,3300.0
2019-10-07 13:20:00,158.33,158.37,158.21,158.37,6806.0,142.9178,142.9539,142.8095,142.9539,6806.0
2019-10-07 13:25:00,158.36,158.51,158.36,158.5,1342.0,142.9449,143.0803,142.9449,143.0713,1342.0
2019-10-07 13:30:00,158.46,159.16,158.33,158.99,5982.0,143.0352,143.667,142.9178,143.5136,5982.0
2019-10-07 13:35:00,158.81,159.12,158.79,159.05,23396.0,143.3511,143.6309,143.3331,143.5678,23396.0
2019-10-07 13:40:00,158.98,159.02,158.86,158.86,4082.0,143.5046,143.5407,143.3963,143.3963,4082.0
2019-10-07 13:45:00,158.86,158.97,158.79,158.97,3400.0,143.3963,143.4955,143.3331,143.4955,3400.0
2019-10-07 13:50:00,158.92,158.99,158.85,158.92,1700.0,143.4504,143.5136,143.3872,143.4504,1700.0
2019-10-07 13:55:00,158.92,159.08,158.91,159.08,2598.0,143.4504,143.5948,143.4414,143.5948,2598.0
2019-10-07 14:00:00,159.08,159.08,158.83,158.86,3648.0,143.5948,143.5948,143.3692,143.3963,3648.0
2019-10-07 14:05:00,158.88,158.88,158.45,158.45,2838.0,143.4143,143.4143,143.0262,143.0262,2838.0
2019-10-07 14:10:00,158.46,158.49,158.26,158.38,2903.0,143.0352,143.0623,142.8547,142.963,2903.0
2019-10-07 14:15:00,158.4,158.48,158.19,158.33,2156.0,142.981,143.0532,142.7915,142.9178,2156.0
2019-10-07 14:20:00,158.38,158.38,157.94,158.0,6770.0,142.963,142.963,142.5658,142.62,6770.0
2019-10-07 14:25:00,158.05,158.08,157.95,158.0,3073.0,142.6651,142.6922,142.5748,142.62,3073.0
2019-10-07 14:30:00,158.03,158.06,157.7,157.7,10598.0,142.647,142.6741,142.3492,142.3492,10598.0
2019-10-07 14:35:00,157.69,157.79,157.49,157.51,4566.0,142.3401,142.4304,142.1596,142.1777,4566.0
2019-10-07 14:40:00,157.47,157.49,157.29,157.39,3900.0,142.1416,142.1596,141.9791,142.0693,3900.0
2019-10-07 14:45:00,157.36,157.4,157.19,157.4,5391.0,142.0423,142.0784,141.8888,142.0784,5391.0
2019-10-07 14:50:00,157.34,157.34,156.95,157.15,3462.0,142.0242,142.0242,141.6722,141.8527,3462.0
2019-10-07 14:55:00,157.03,157.26,157.03,157.25,4185.0,141.7444,141.952,141.7444,141.943,4185.0
2019-10-07 15:00:00,157.25,157.42,157.2,157.33,8984.0,141.943,142.0964,141.8978,142.0152,8984.0
2019-10-07 15:05:00,157.38,157.57,157.34,157.57,3611.0,142.0603,142.2318,142.0242,142.2318,3611.0
2019-10-07 15:10:00,157.45,157.53,157.29,157.51,2950.0,142.1235,142.1957,141.9791,142.1777,2950.0
2019-10-07 15:15:00,157.49,157.5,157.41,157.42,1446.0,142.1596,142.1686,142.0874,142.0964,1446.0
2019-10-07 15:20:00,157.38,157.4,157.15,157.4,3590.0,142.0603,142.0784,141.8527,142.0784,3590.0
2019-10-07 15:25:00,157.46,157.52,157.39,157.4,2233.0,142.1325,142.1867,142.0693,142.0784,2233.0
2019-10-07 15:30:00,157.36,157.5,157.28,157.3,6101.0,142.0423,142.1686,141.9701,141.9881,6101.0
2019-10-07 15:35:00,157.32,157.44,157.32,157.42,2056.0,142.0062,142.1145,142.0062,142.0964,2056.0
2019-10-07 15:40:00,157.49,157.53,157.32,157.32,2212.0,142.1596,142.1957,142.0062,142.0062,2212.0
2019-10-07 15:45:00,157.31,157.42,157.04,157.04,8958.0,141.9971,142.0964,141.7534,141.7534,8958.0
2019-10-07 15:50:00,157.04,157.12,156.82,157.0,19215.0,141.7534,141.8256,141.5548,141.7173,19215.0
2019-10-07 15:55:00,157.03,157.43,156.92,156.92,32212.0,141.7444,142.1055,141.6451,141.6451,32212.0
2019-10-08 09:30:00,154.8,155.0,154.24,154.5,10110.0,139.7315,139.912,139.226,139.4607,10110.0
2019-10-08 09:35:00,154.5,154.54,153.76,153.76,4338.0,139.4607,139.4968,138.7927,138.7927,4338.0
2019-10-08 09:40:00,153.56,153.56,153.17,153.39,4960.0,138.6122,138.6122,138.2601,138.4587,4960.0
2019-10-08 09:45:00,153.39,153.39,152.93,153.05,4393.0,138.4587,138.4587,138.0435,138.1518,4393.0
2019-10-08 09:50:00,152.98,153.15,152.81,153.09,7329.0,138.0886,138.2421,137.9352,138.1879,7329.0
2019-10-08 09:55:00,153.07,153.32,152.97,152.98,4610.0,138.1699,138.3955,138.0796,138.0886,4610.0
2019-10-08 10:00:00,152.88,153.1,152.67,152.9,7275.0,137.9984,138.1969,137.8088,138.0164,7275.0
2019-10-08 10:05:00,152.9,153.3,152.79,153.16,7547.0,138.0164,138.3775,137.9171,138.2511,7547.0
2019-10-08 10:10:00,153.33,153.78,153.33,153.78,4887.0,138.4046,138.8107,138.4046,138.8107,4887.0
2019-10-08 10:15:00,153.67,153.75,153.39,153.55,5271.0,138.7115,138.7837,138.4587,138.6031,5271.0
2019-10-08 10:20:00,153.49,153.55,153.4,153.49,3626.0,138.549,138.6031,138.4677,138.549,3626.0
2019-10-08 10:25:00,153.4,153.58,153.27,153.38,5668.0,138.4677,138.6302,138.3504,138.4497,5668.0
2019-10-08 10:30:00,153.47,153.75,153.34,153.44,5239.0,138.5309,138.7837,138.4136,138.5038,5239.0
2019-10-08 10:35:00,153.37,153.91,153.37,153.91,2766.0,138.4407,138.9281,138.4407,138.9281,2766.0
2019-10-08 10:40:00,153.99,154.0,153.81,153.94,4556.0,139.0003,139.0093,138.8378,138.9552,4556.0
2019-10-08 10:45:00,153.94,154.0,153.74,153.93,2563.0,138.9552,139.0093,138.7746,138.9461,2563.0
2019-10-08 10:50:00,153.97,154.35,153.95,154.35,1416.0,138.9823,139.3253,138.9642,139.3253,1416.0
2019-10-08 10:55:00,154.42,154.87,154.42,154.84,11260.0,139.3885,139.7946,139.3885,139.7676,11260.0
2019-10-08 11:00:00,154.85,154.99,154.71,154.73,5405.0,139.7766,139.903,139.6502,139.6683,5405.0
2019-10-08 11:05:00,154.74,154.8,154.57,154.8,2583.0,139.6773,139.7315,139.5238,139.7315,2583.0
2019-10-08 11:10:00,154.71,155.12,154.71,155.11,3592.0,139.6502,140.0203,139.6502,140.0113,3592.0
2019-10-08 11:15:00,155.15,155.21,154.85,154.87,6166.0,140.0474,140.1016,139.7766,139.7946,6166.0
2019-10-08 11:20:00,154.74,154.78,154.5,154.59,3465.0,139.6773,139.7134,139.4607,139.5419,3465.0
2019-10-08 11:25:00,154.44,154.44,154.44,154.44,100.0,139.4065,139.4065,139.4065,139.4065,100.0
2019-10-08 11:30:00,154.53,154.6,154.08,154.08,2665.0,139.4877,139.5509,139.0815,139.0815,2665.0
2019-10-08 11:35:00,154.04,154.25,153.89,154.15,1706.0,139.0454,139.235,138.91,139.1447,1706.0
2019-10-08 11:40:00,154.05,154.07,153.95,153.95,1200.0,139.0545,139.0725,138.9642,138.9642,1200.0
2019-10-08 11:45:00,154.04,154.2,154.04,154.05,2537.0,139.0454,139.1899,139.0454,139.0545,2537.0
2019-10-08 11:50:00,154.14,154.46,154.13,154.45,600.0,139.1357,139.4246,139.1267,139.4155,600.0
2019-10-08 11:55:00,154.63,154.63,154.56,154.56,791.0,139.578,139.578,139.5148,139.5148,791.0
2019-10-08 12:00:00,154.48,154.48,154.23,154.28,1217.0,139.4426,139.4426,139.2169,139.2621,1217.0
2019-10-08 12:05:00,154.2,154.33,154.07,154.18,2044.0,139.1899,139.3072,139.0725,139.1718,2044.0
2019-10-08 12:10:00,154.25,154.38,154.24,154.38,765.0,139.235,139.3523,139.226,139.3523,765.0
2019-10-08 12:15:00,154.36,154.36,154.28,154.34,1101.0,139.3343,139.3343,139.2621,139.3162,1101.0
2019-10-08 12:20:00,154.41,154.52,154.35,154.51,1000.0,139.3794,139.4787,139.3253,139.4697,1000.0
2019-10-08 12:25:00,154.6,154.71,154.6,154.71,1838.0,139.5509,139.6502,139.5509,139.6502,1838.0
2019-10-08 12:30:00,154.64,154.65,154.55,154.55,2137.0,139.587,139.5961,139.5058,139.5058,2137.0
2019-10-08 12:35:00,154.55,154.59,154.52,154.59,820.0,139.5058,139.5419,139.4787,139.5419,820.0
2019-10-08 12:40:00,154.59,154.79,154.56,154.79,1305.0,139.5419,139.7224,139.5148,139.7224,1305.0
2019-10-08 12:45:00,154.86,155.25,154.86,155.0,3000.0,139.7856,140.1377,139.7856,139.912,3000.0
2019-10-08 12:50:00,154.92,154.96,154.87,154.96,595.0,139.8398,139.8759,139.7946,139.8759,595.0
2019-10-08 12:55:00,154.72,154.76,154.51,154.62,1873.0,139.6592,139.6954,139.4697,139.569,1873.0
2019-10-08 13:00:00,154.59,154.59,154.52,154.52,688.0,139.5419,139.5419,139.4787,139.4787,688.0
2019-10-08 13:05:00,154.54,154.59,154.41,154.56,2486.0,139.4968,139.5419,139.3794,139.5148,2486.0
2019-10-08 13:10:00,154.55,154.64,154.43,154.43,3000.0,139.5058,139.587,139.3975,139.3975,3000.0
2019-10-08 13:15:00,154.48,154.69,154.48,154.69,1544.0,139.4426,139.6322,139.4426,139.6322,1544.0
2019-10-08 13:20:00,154.65,154.79,154.64,154.73,1381.0,139.5961,139.7224,139.587,139.6683,1381.0
2019-10-08 13:25:00,154.76,155.0,154.74,155.0,1558.0,139.6954,139.912,139.6773,139.912,1558.0
2019-10-08 13:30:00,154.9,155.0,154.86,154.86,2441.0,139.8217,139.912,139.7856,139.7856,2441.0
2019-10-08 13:35:00,154.89,154.89,154.69,154.81,2806.0,139.8127,139.8127,139.6322,139.7405,2806.0
2019-10-08 13:40:00,154.86,154.9,154.85,154.9,525.0,139.7856,139.8217,139.7766,139.8217,525.0
2019-10-08 13:45:00,154.94,154.98,154.85,154.9,1230.0,139.8578,139.8939,139.7766,139.8217,1230.0
2019-10-08 13:50:00,154.92,154.94,154.76,154.76,1788.0,139.8398,139.8578,139.6954,139.6954,1788.0
2019-10-08 13:55:00,154.81,154.81,154.69,154.71,1100.0,139.7405,139.7405,139.6322,139.6502,1100.0
2019-10-08 14:00:00,154.7,154.7,154.5,154.53,2464.0,139.6412,139.6412,139.4607,139.4877,2464.0
2019-10-08 14:05:00,154.59,154.78,154.59,154.78,4095.0,139.5419,139.7134,139.5419,139.7134,4095.0
2019-10-08 14:10:00,154.64,154.69,154.63,154.68,800.0,139.587,139.6322,139.578,139.6231,800.0
2019-10-08 14:15:00,154.68,154.73,154.63,154.67,2162.0,139.6231,139.6683,139.578,139.6141,2162.0
2019-10-08 14:20:00,154.72,154.72,154.54,154.68,1333.0,139.6592,139.6592,139.4968,139.6231,1333.0
2019-10-08 14:25:00,154.61,154.63,154.5,154.63,1535.0,139.56,139.578,139.4607,139.578,1535.0
2019-10-08 14:30:00,154.65,154.95,154.6,154.83,3540.0,139.5961,139.8669,139.5509,139.7585,3540.0
2019-10-08 14:35:00,154.83,155.19,154.83,155.08,1753.0,139.7585,140.0835,139.7585,139.9842,1753.0
2019-10-08 14:40:00,155.02,155.08,154.92,154.97,3198.0,139.93,139.9842,139.8398,139.8849,3198.0
2019-10-08 14:45:00,154.92,155.3,154.92,155.22,3478.0,139.8398,140.1828,139.8398,140.1106,3478.0
2019-10-08 14:50:00,155.27,155.27,155.02,155.02,2433.0,140.1557,140.1557,139.93,139.93,2433.0
2019-10-08 14:55:00,155.0,155.13,153.89,154.33,7310.0,139.912,140.0293,138.91,139.3072,7310.0
2019-10-08 15:00:00,154.39,154.72,154.22,154.22,3616.0,139.3614,139.6592,139.2079,139.2079,3616.0
2019-10-08 15:05:00,154.28,154.39,154.17,154.39,2600.0,139.2621,139.3614,139.1628,139.3614,2600.0
2019-10-08 15:10:00,154.3,154.32,153.98,154.13,2437.0,139.2801,139.2982,138.9913,139.1267,2437.0
2019-10-08 15:15:00,154.05,154.18,153.95,154.16,2697.0,139.0545,139.1718,138.9642,139.1538,2697.0
2019-10-08 15:20:00,154.19,154.38,154.08,154.12,4294.0,139.1808,139.3523,139.0815,139.1177,4294.0
2019-10-08 15:25:00,154.16,154.21,154.1,154.19,2849.0,139.1538,139.1989,139.0996,139.1808,2849.0
2019-10-08 15:30:00,154.24,154.43,154.21,154.21,5855.0,139.226,139.3975,139.1989,139.1989,5855.0
2019-10-08 15:35:00,154.21,154.21,153.65,153.72,5761.0,139.1989,139.1989,138.6934,138.7566,5761.0
2019-10-08 15:40:00,153.73,153.75,153.46,153.71,5458.0,138.7656,138.7837,138.5219,138.7476,5458.0
2019-10-08 15:45:00,153.72,153.74,153.46,153.53,30246.0,138.7566,138.7746,138.5219,138.5851,30246.0
2019-10-08 15:50:00,153.49,153.64,153.35,153.45,23238.0,138.549,138.6844,138.4226,138.5129,23238.0
2019-10-08 15:55:00,153.41,153.6,153.27,153.39,43947.0,138.4768,138.6483,138.3504,138.4587,43947.0
2019-10-09 09:30:00,154.99,154.99,154.36,154.57,7028.0,139.903,139.903,139.3343,139.5238,7028.0
2019-10-09 09:35:00,153.99,154.44,153.99,154.18,4073.0,139.0003,139.4065,139.0003,139.1718,4073.0
2019-10-09 09:40:00,154.12,154.13,153.59,153.59,4800.0,139.1177,139.1267,138.6392,138.6392,4800.0
2019-10-09 09:45:00,153.23,153.75,153.22,153.36,6467.0,138.3143,138.7837,138.3053,138.4316,6467.0
2019-10-09 09:50:00,153.4,153.4,152.96,153.27,4550.0,138.4677,138.4677,138.0706,138.3504,4550.0
2019-10-09 09:55:00,153.19,153.41,153.19,153.4,1300.0,138.2782,138.4768,138.2782,138.4677,1300.0
2019-10-09 10:00:00,153.41,153.64,153.21,153.38,5033.0,138.4768,138.6844,138.2962,138.4497,5033.0
2019-10-09 10:05:00,153.39,153.52,153.3,153.31,3972.0,138.4587,138.5761,138.3775,138.3865,3972.0
2019-10-09 10:10:00,153.24,153.36,153.01,153.22,7840.0,138.3233,138.4316,138.1157,138.3053,7840.0
2019-10-09 10:15:00,153.25,153.52,153.25,153.47,1729.0,138.3323,138.5761,138.3323,138.5309,1729.0
2019-10-09 10:20:00,153.56,153.81,153.48,153.71,16998.0,138.6122,138.8378,138.54,138.7476,16998.0
2019-10-09 10:25:00,153.67,153.72,153.37,153.37,11379.0,138.7115,138.7566,138.4407,138.4407,11379.0
2019-10-09 10:30:00,153.41,153.54,153.23,153.4,3946.0,138.4768,138.5941,138.3143,138.4677,3946.0
2019-10-09 10:35:00,153.39,153.57,153.3,153.37,3900.0,138.4587,138.6212,138.3775,138.4407,3900.0
2019-10-09 10:40:00,153.3,153.34,153.19,153.31,2223.0,138.3775,138.4136,138.2782,138.3865,2223.0
2019-10-09 10:45:00,153.3,153.64,153.28,153.28,10750.0,138.3775,138.6844,138.3594,138.3594,10750.0
2019-10-09 10:50:00,153.37,153.42,153.16,153.38,1912.0,138.4407,138.4858,138.2511,138.4497,1912.0
2019-10-09 10:55:00,153.23,153.46,153.16,153.46,3398.0,138.3143,138.5219,138.2511,138.5219,3398.0
2019-10-09 11:00:00,153.47,153.53,153.18,153.2,1800.0,138.5309,138.5851,138.2692,138.2872,1800.0
2019-10-09 11:05:00,153.18,153.23,153.05,153.23,2987.0,138.2692,138.3143,138.1518,138.3143,2987.0
2019-10-09 11:10:00,153.19,153.3,153.14,153.15,1650.0,138.2782,138.3775,138.233,138.2421,1650.0
2019-10-09 11:15:00,153.18,153.69,153.15,153.53,3616.0,138.2692,138.7295,138.2421,138.5851,3616.0
2019-10-09 11:20:00,153.53,153.83,153.52,153.83,2500.0,138.5851,138.8559,138.5761,138.8559,2500.0
2019-10-09 11:25:00,153.77,154.26,153.7,154.26,29903.0,138.8017,139.244,138.7385,139.244,29903.0
2019-10-09 11:30:00,154.22,154.43,154.16,154.43,4135.0,139.2079,139.3975,139.1538,139.3975,4135.0
2019-10-09 11:35:00,154.53,154.8,154.51,154.8,2523.0,139.4877,139.7315,139.4697,139.7315,2523.0
2019-10-09 11:40:00,154.76,154.83,154.5,154.56,4794.0,139.6954,139.7585,139.4607,139.5148,4794.0
2019-10-09 11:45:00,154.54,154.66,154.44,154.53,4598.0,139.4968,139.6051,139.4065,139.4877,4598.0
2019-10-09 11:50:00,154.59,154.59,154.33,154.35,2200.0,139.5419,139.5419,139.3072,139.3253,2200.0
2019-10-09 11:55:00,154.25,154.3,154.11,154.29,1897.0,139.235,139.2801,139.1086,139.2711,1897.0
2019-10-09 12:00:00,154.28,154.36,154.16,154.21,3020.0,139.2621,139.3343,139.1538,139.1989,3020.0
2019-10-09 12:05:00,154.23,154.32,154.02,154.06,5706.0,139.2169,139.2982,139.0274,139.0635,5706.0
2019-10-09 12:10:00,154.06,154.09,153.99,154.03,5344.0,139.0635,139.0906,139.0003,139.0364,5344.0
2019-10-09 12:15:00,154.07,154.14,153.97,154.1,4852.0,139.0725,139.1357,138.9823,139.0996,4852.0
2019-10-09 12:20:00,154.15,154.15,153.88,153.96,4339.0,139.1447,139.1447,138.901,138.9732,4339.0
2019-10-09 12:25:00,153.94,153.99,153.74,153.74,1500.0,138.9552,139.0003,138.7746,138.7746,1500.0
2019-10-09 12:30:00,153.75,154.05,153.75,154.05,2629.0,138.7837,139.0545,138.7837,139.0545,2629.0
2019-10-09 12:35:00,154.07,154.1,153.92,153.95,7809.0,139.0725,139.0996,138.9371,138.9642,7809.0
2019-10-09 12:40:00,153.95,154.0,153.9,154.0,7847.0,138.9642,139.0093,138.9191,139.0093,7847.0
2019-10-09 12:45:00,153.95,154.04,153.87,154.03,3167.0,138.9642,139.0454,138.892,139.0364,3167.0
2019-10-09 12:50:00,154.01,154.06,153.95,154.02,6122.0,139.0184,139.0635,138.9642,139.0274,6122.0
2019-10-09 12:55:00,154.01,154.17,154.01,154.16,2835.0,139.0184,139.1628,139.0184,139.1538,2835.0
2019-10-09 13:00:00,154.21,154.53,154.01,154.03,5290.0,139.1989,139.4877,139.0184,139.0364,5290.0
2019-10-09 13:05:00,154.05,154.05,153.92,154.03,2436.0,139.0545,139.0545,138.9371,139.0364,2436.0
2019-10-09 13:10:00,154.02,154.02,153.89,153.89,800.0,139.0274,139.0274,138.91,138.91,800.0
2019-10-09 13:15:00,153.9,153.93,153.68,153.68,2223.0,138.9191,138.9461,138.7205,138.7205,2223.0
2019-10-09 13:20:00,153.56,153.84,153.56,153.84,2920.0,138.6122,138.8649,138.6122,138.8649,2920.0
2019-10-09 13:25:00,153.84,153.87,153.78,153.86,1800.0,138.8649,138.892,138.8107,138.883,1800.0
2019-10-09 13:30:00,153.89,153.94,153.74,153.83,17964.0,138.91,138.9552,138.7746,138.8559,17964.0
2019-10-09 13:35:00,153.8,153.8,153.59,153.69,12398.0,138.8288,138.8288,138.6392,138.7295,12398.0
2019-10-09 13:40:00,153.65,153.76,153.58,153.58,4735.0,138.6934,138.7927,138.6302,138.6302,4735.0
2019-10-09 13:45:00,153.62,153.72,153.56,153.7,9103.0,138.6663,138.7566,138.6122,138.7385,9103.0
2019-10-09 13:50:00,153.7,153.71,153.53,153.53,10603.0,138.7385,138.7476,138.5851,138.5851,10603.0
2019-10-09 13:55:00,153.51,153.67,153.5,153.67,6936.0,138.567,138.7115,138.558,138.7115,6936.0
2019-10-09 14:00:00,153.68,153.68,153.25,153.36,7839.0,138.7205,138.7205,138.3323,138.4316,7839.0
2019-10-09 14:05:00,153.31,153.57,153.31,153.37,5450.0,138.3865,138.6212,138.3865,138.4407,5450.0
2019-10-09 14:10:00,153.42,153.69,153.4,153.68,3200.0,138.4858,138.7295,138.4677,138.7205,3200.0
2019-10-09 14:15:00,153.67,153.9,153.62,153.9,2552.0,138.7115,138.9191,138.6663,138.9191,2552.0
2019-10-09 14:20:00,153.94,154.07,153.69,153.69,8967.0,138.9552,139.0725,138.7295,138.7295,8967.0
2019-10-09 14:25:00,153.74,153.79,153.64,153.67,2900.0,138.7746,138.8198,138.6844,138.7115,2900.0
2019-10-09 14:30:00,153.69,153.8,153.69,153.71,6205.0,138.7295,138.8288,138.7295,138.7476,6205.0
2019-10-09 14:35:00,153.71,153.77,153.55,153.69,4609.0,138.7476,138.8017,138.6031,138.7295,4609.0
2019-10-09 14:40:00,153.77,153.89,153.5,153.72,9722.0,138.8017,138.91,138.558,138.7566,9722.0
2019-10-09 14:45:00,153.73,153.88,153.68,153.79,11800.0,138.7656,138.901,138.7205,138.8198,11800.0
2019-10-09 14:50:00,153.71,153.97,153.58,153.96,10372.0,138.7476,138.9823,138.6302,138.9732,10372.0
2019-10-09 14:55:00,153.97,154.0,153.86,154.0,26934.0,138.9823,139.0093,138.883,139.0093,26934.0
2019-10-09 15:00:00,153.98,154.12,153.93,154.01,10499.0,138.9913,139.1177,138.9461,139.0184,10499.0
2019-10-09 15:05:00,154.06,154.13,154.03,154.11,4713.0,139.0635,139.1267,139.0364,139.1086,4713.0
2019-10-09 15:10:00,154.05,154.1,153.97,153.98,4356.0,139.0545,139.0996,138.9823,138.9913,4356.0
2019-10-09 15:15:00,153.99,153.99,153.88,153.9,5265.0,139.0003,139.0003,138.901,138.9191,5265.0
2019-10-09 15:20:00,153.92,154.07,153.92,154.06,4723.0,138.9371,139.0725,138.9371,139.0635,4723.0
2019-10-09 15:25:00,154.09,154.4,154.09,154.4,1829.0,139.0906,139.3704,139.0906,139.3704,1829.0
2019-10-09 15:30:00,154.42,154.51,154.39,154.45,8060.0,139.3885,139.4697,139.3614,139.4155,8060.0
2019-10-09 15:35:00,154.46,154.5,154.38,154.5,6823.0,139.4246,139.4607,139.3523,139.4607,6823.0
2019-10-09 15:40:00,154.41,154.46,153.88,153.88,6551.0,139.3794,139.4246,138.901,138.901,6551.0
2019-10-09 15:45:00,153.94,154.03,153.72,153.92,18615.0,138.9552,139.0364,138.7566,138.9371,18615.0
2019-10-09 15:50:00,153.93,154.42,153.92,154.4,14169.0,138.9461,139.3885,138.9371,139.3704,14169.0
2019-10-09 15:55:00,154.43,154.43,153.81,153.82,32197.0,139.3975,139.3975,138.8378,138.8469,32197.0
2019-10-10 09:30:00,153.57,154.22,153.01,153.01,23989.0,138.6212,139.2079,138.1157,138.1157,23989.0
2019-10-10 09:35:00,153.0,153.3,152.74,152.79,31725.0,138.1067,138.3775,137.872,137.9171,31725.0
2019-10-10 09:40:00,152.82,153.08,152.61,152.86,9400.0,137.9442,138.1789,137.7546,137.9803,9400.0
2019-10-10 09:45:00,152.87,154.34,152.87,154.21,14390.0,137.9893,139.3162,137.9893,139.1989,14390.0
2019-10-10 09:50:00,154.41,155.34,154.34,155.28,18700.0,139.3794,140.2189,139.3162,140.1647,18700.0
2019-10-10 09:55:00,155.27,156.1,155.27,155.96,12791.0,140.1557,140.9049,140.1557,140.7785,12791.0
2019-10-10 10:00:00,156.01,156.56,155.92,156.45,12032.0,140.8237,141.3201,140.7424,141.2208,12032.0
2019-10-10 10:05:00,156.44,156.45,156.01,156.01,3113.0,141.2118,141.2208,140.8237,140.8237,3113.0
2019-10-10 10:10:00,156.23,156.38,155.64,155.86,6400.0,141.0223,141.1577,140.4897,140.6883,6400.0
2019-10-10 10:15:00,155.91,156.22,155.83,156.15,2203.0,140.7334,141.0132,140.6612,140.95,2203.0
2019-10-10 10:20:00,156.39,156.39,155.89,156.04,15662.0,141.1667,141.1667,140.7154,140.8508,15662.0
2019-10-10 10:25:00,156.01,156.4,155.92,156.4,5694.0,140.8237,141.1757,140.7424,141.1757,5694.0
2019-10-10 10:30:00,156.34,156.45,156.21,156.24,3979.0,141.1216,141.2208,141.0042,141.0313,3979.0
2019-10-10 10:35:00,156.23,156.23,155.76,155.99,4704.0,141.0223,141.0223,140.598,140.8056,4704.0
2019-10-10 10:40:00,156.0,156.08,155.83,155.83,1998.0,140.8146,140.8869,140.6612,140.6612,1998.0
2019-10-10 10:45:00,155.82,155.82,155.58,155.73,3153.0,140.6522,140.6522,140.4355,140.5709,3153.0
2019-10-10 10:50:00,155.8,156.12,155.75,156.12,1923.0,140.6341,140.923,140.589,140.923,1923.0
2019-10-10 10:55:00,156.2,156.26,156.08,156.2,4182.0,140.9952,141.0493,140.8869,140.9952,4182.0
2019-10-10 11:00:00,156.11,156.3,156.08,156.16,3801.0,140.9139,141.0854,140.8869,140.9591,3801.0
2019-10-10 11:05:00,156.11,156.41,156.04,156.28,2442.0,140.9139,141.1847,140.8508,141.0674,2442.0
2019-10-10 11:10:00,156.25,156.36,156.06,156.13,14812.0,141.0403,141.1396,140.8688,140.932,14812.0
2019-10-10 11:15:00,156.16,156.43,156.1,156.37,9133.0,140.9591,141.2028,140.9049,141.1486,9133.0
2019-10-10 11:20:00,156.37,156.4,156.23,156.32,2455.0,141.1486,141.1757,141.0223,141.1035,2455.0
2019-10-10 11:25:00,156.26,156.26,155.76,155.8,4685.0,141.0493,141.0493,140.598,140.6341,4685.0
2019-10-10 11:30:00,155.76,155.86,155.56,155.78,2661.0,140.598,140.6883,140.4175,140.6161,2661.0
2019-10-10 11:35:00,155.82,155.82,155.61,155.71,2623.0,140.6522,140.6522,140.4626,140.5529,2623.0
2019-10-10 11:40:00,155.76,155.85,155.62,155.79,1030.0,140.598,140.6793,140.4716,140.6251,1030.0
2019-10-10 11:45:00,155.92,155.92,155.85,155.85,430.0,140.7424,140.7424,140.6793,140.6793,430.0
2019-10-10 11:50:00,155.83,155.83,155.76,155.79,913.0,140.6612,140.6612,140.598,140.6251,913.0
2019-10-10 11:55:00,155.73,155.9,155.64,155.9,1533.0,140.5709,140.7244,140.4897,140.7244,1533.0
2019-10-10 12:00:00,155.77,155.91,155.67,155.72,3967.0,140.607,140.7334,140.5168,140.5619,3967.0
2019-10-10 12:05:00,155.64,155.68,155.47,155.47,400.0,140.4897,140.5258,140.3362,140.3362,400.0
2019-10-10 12:10:00,155.53,155.57,155.39,155.44,1835.0,140.3904,140.4265,140.264,140.3092,1835.0
2019-10-10 12:15:00,155.39,155.39,155.04,155.15,1711.0,140.264,140.264,139.9481,140.0474,1711.0
2019-10-10 12:20:00,155.05,155.14,154.96,155.11,2137.0,139.9571,140.0384,139.8759,140.0113,2137.0
2019-10-10 12:25:00,155.14,155.14,155.03,155.04,911.0,140.0384,140.0384,139.9391,139.9481,911.0
2019-10-10 12:30:00,155.08,155.08,154.79,154.86,1465.0,139.9842,139.9842,139.7224,139.7856,1465.0
2019-10-10 12:35:00,154.86,155.0,154.86,154.96,700.0,139.7856,139.912,139.7856,139.8759,700.0
2019-10-10 12:40:00,155.02,155.15,155.02,155.15,1320.0,139.93,140.0474,139.93,140.0474,1320.0
2019-10-10 12:45:00,155.03,155.14,155.03,155.14,760.0,139.9391,140.0384,139.9391,140.0384,760.0
2019-10-10 12:50:00,155.15,155.15,154.95,154.99,1038.0,140.0474,140.0474,139.8669,139.903,1038.0
2019-10-10 12:55:00,154.98,155.14,154.98,155.14,400.0,139.8939,140.0384,139.8939,140.0384,400.0
2019-10-10 13:00:00,155.19,155.19,155.04,155.06,1543.0,140.0835,140.0835,139.9481,139.9662,1543.0
2019-10-10 13:05:00,155.02,155.18,154.99,155.12,2078.0,139.93,140.0745,139.903,140.0203,2078.0
2019-10-10 13:10:00,155.14,155.14,155.04,155.05,1000.0,140.0384,140.0384,139.9481,139.9571,1000.0
2019-10-10 13:15:00,155.03,155.03,154.9,154.92,3503.0,139.9391,139.9391,139.8217,139.8398,3503.0
2019-10-10 13:20:00,154.93,155.1,154.93,155.02,5127.0,139.8488,140.0023,139.8488,139.93,5127.0
2019-10-10 13:25:00,155.03,155.17,155.03,155.17,1200.0,139.9391,140.0654,139.9391,140.0654,1200.0
2019-10-10 13:30:00,155.07,155.08,154.68,154.75,1460.0,139.9752,139.9842,139.6231,139.6863,1460.0
2019-10-10 13:35:00,154.86,154.87,154.76,154.85,1650.0,139.7856,139.7946,139.6954,139.7766,1650.0
2019-10-10 13:40:00,154.87,155.0,154.78,155.0,4735.0,139.7946,139.912,139.7134,139.912,4735.0
2019-10-10 13:45:00,154.84,155.08,154.84,154.99,4650.0,139.7676,139.9842,139.7676,139.903,4650.0
2019-10-10 13:50:00,155.03,155.05,154.84,154.86,4583.0,139.9391,139.9571,139.7676,139.7856,4583.0
2019-10-10 13:55:00,154.9,155.11,154.9,154.95,6114.0,139.8217,140.0113,139.8217,139.8669,6114.0
2019-10-10 14:00:00,154.97,155.14,154.96,155.14,3797.0,139.8849,140.0384,139.8759,140.0384,3797.0
2019-10-10 14:05:00,155.18,155.22,154.12,154.22,6434.0,140.0745,140.1106,139.1177,139.2079,6434.0
2019-10-10 14:10:00,154.37,154.66,154.3,154.66,2594.0,139.3433,139.6051,139.2801,139.6051,2594.0
2019-10-10 14:15:00,154.66,154.78,154.55,154.59,7720.0,139.6051,139.7134,139.5058,139.5419,7720.0
2019-10-10 14:20:00,154.6,154.83,154.55,154.65,15252.0,139.5509,139.7585,139.5058,139.5961,15252.0
2019-10-10 14:25:00,154.69,154.69,154.54,154.59,752.0,139.6322,139.6322,139.4968,139.5419,752.0
2019-10-10 14:30:00,154.74,154.91,154.69,154.85,1679.0,139.6773,139.8308,139.6322,139.7766,1679.0
2019-10-10 14:35:00,154.85,154.9,154.73,154.9,1453.0,139.7766,139.8217,139.6683,139.8217,1453.0
2019-10-10 14:40:00,154.79,154.79,154.48,154.48,2030.0,139.7224,139.7224,139.4426,139.4426,2030.0
2019-10-10 14:45:00,154.53,154.6,154.53,154.6,400.0,139.4877,139.5509,139.4877,139.5509,400.0
2019-10-10 14:50:00,154.64,154.68,154.35,154.39,6234.0,139.587,139.6231,139.3253,139.3614,6234.0
2019-10-10 14:55:00,154.36,154.56,154.36,154.52,2262.0,139.3343,139.5148,139.3343,139.4787,2262.0
2019-10-10 15:00:00,154.57,154.7,154.48,154.59,2277.0,139.5238,139.6412,139.4426,139.5419,2277.0
2019-10-10 15:05:00,154.63,154.69,154.54,154.54,3177.0,139.578,139.6322,139.4968,139.4968,3177.0
2019-10-10 15:10:00,154.62,154.93,154.62,154.93,1784.0,139.569,139.8488,139.569,139.8488,1784.0
2019-10-10 15:15:00,154.9,154.9,154.69,154.69,3607.0,139.8217,139.8217,139.6322,139.6322,3607.0
2019-10-10 15:20:00,154.8,154.9,154.79,154.89,3168.0,139.7315,139.8217,139.7224,139.8127,3168.0
2019-10-10 15:25:00,154.93,155.09,154.92,155.06,1600.0,139.8488,139.9932,139.8398,139.9662,1600.0
2019-10-10 15:30:00,155.12,155.14,154.89,154.9,5567.0,140.0203,140.0384,139.8127,139.8217,5567.0
2019-10-10 15:35:00,154.91,154.92,154.76,154.85,5892.0,139.8308,139.8398,139.6954,139.7766,5892.0
2019-10-10 15:40:00,154.86,154.9,154.75,154.82,11256.0,139.7856,139.8217,139.6863,139.7495,11256.0
2019-10-10 15:45:00,154.81,154.85,154.73,154.81,18547.0,139.7405,139.7766,139.6683,139.7405,18547.0
2019-10-10 15:50:00,154.81,155.03,154.74,154.98,26132.0,139.7405,139.9391,139.6773,139.8939,26132.0
2019-10-10 15:55:00,154.92,154.99,154.65,154.8,36797.0,139.8398,139.903,139.5961,139.7315,36797.0
2019-10-11 09:30:00,158.07,159.56,158.07,159.41,22289.0,142.6832,144.0281,142.6832,143.8927,22289.0
2019-10-11 09:35:00,159.51,161.4,159.5,161.33,32359.0,143.983,145.689,143.974,145.6258,32359.0
2019-10-11 09:40:00,161.25,162.0,160.93,161.95,17041.0,145.5536,146.2306,145.2648,146.1855,17041.0
2019-10-11 09:45:00,162.08,162.87,162.02,162.54,30707.0,146.3028,147.0159,146.2487,146.718,30707.0
2019-10-11 09:50:00,162.41,163.61,162.41,163.06,28711.0,146.6007,147.6839,146.6007,147.1874,28711.0
2019-10-11 09:55:00,163.08,163.36,163.0,163.18,10755.0,147.2055,147.4582,147.1333,147.2957,10755.0
2019-10-11 10:00:00,163.16,163.54,163.09,163.49,15003.0,147.2777,147.6207,147.2145,147.5756,15003.0
2019-10-11 10:05:00,163.5,163.91,163.45,163.87,7050.0,147.5846,147.9547,147.5395,147.9186,7050.0
2019-10-11 10:10:00,163.73,163.84,163.29,163.66,13873.0,147.7922,147.8915,147.395,147.729,13873.0
2019-10-11 10:15:00,163.68,163.76,163.49,163.65,11895.0,147.7471,147.8193,147.5756,147.72,11895.0
2019-10-11 10:20:00,163.75,163.9,163.62,163.77,15653.0,147.8102,147.9456,147.6929,147.8283,15653.0
2019-10-11 10:25:00,163.72,164.35,163.57,164.1,12875.0,147.7832,148.3518,147.6478,148.1262,12875.0
2019-10-11 10:30:00,164.07,164.45,164.05,164.34,9200.0,148.0991,148.4421,148.081,148.3428,9200.0
2019-10-11 10:35:00,164.35,164.49,164.1,164.19,12476.0,148.3518,148.4782,148.1262,148.2074,12476.0
2019-10-11 10:40:00,164.18,164.52,164.12,164.46,4400.0,148.1984,148.5053,148.1442,148.4511,4400.0
2019-10-11 10:45:00,164.51,164.57,163.87,163.98,17227.0,148.4963,148.5504,147.9186,148.0179,17227.0
2019-10-11 10:50:00,163.98,164.52,163.96,164.27,11287.0,148.0179,148.5053,147.9998,148.2796,11287.0
2019-10-11 10:55:00,164.28,164.35,163.86,163.86,5571.0,148.2887,148.3518,147.9095,147.9095,5571.0
2019-10-11 11:00:00,163.91,164.29,163.9,164.22,15135.0,147.9547,148.2977,147.9456,148.2345,15135.0
2019-10-11 11:05:00,164.18,164.46,164.18,164.38,7625.0,148.1984,148.4511,148.1984,148.3789,7625.0
2019-10-11 11:10:00,164.48,164.66,164.37,164.64,5312.0,148.4692,148.6317,148.3699,148.6136,5312.0
2019-10-11 11:15:00,164.64,164.82,164.07,164.61,60910.0,148.6136,148.7761,148.0991,148.5865,60910.0
2019-10-11 11:20:00,164.69,164.92,164.62,164.88,3950.0,148.6587,148.8664,148.5956,148.8303,3950.0
2019-10-11 11:25:00,164.93,165.14,164.88,165.08,6661.0,148.8754,149.0649,148.8303,149.0108,6661.0
2019-10-11 11:30:00,165.06,165.28,164.87,165.23,7569.0,148.9927,149.1913,148.8212,149.1462,7569.0
2019-10-11 11:35:00,165.25,165.44,165.02,165.25,22807.0,149.1642,149.3357,148.9566,149.1642,22807.0
2019-10-11 11:40:00,165.21,165.4,165.05,165.05,14210.0,149.1281,149.2996,148.9837,148.9837,14210.0
2019-10-11 11:45:00,165.05,165.13,164.26,164.38,18922.0,148.9837,149.0559,148.2706,148.3789,18922.0
2019-10-11 11:50:00,164.34,164.45,164.21,164.24,5197.0,148.3428,148.4421,148.2255,148.2526,5197.0
2019-10-11 11:55:00,164.23,164.34,163.86,163.88,5304.0,148.2435,148.3428,147.9095,147.9276,5304.0
2019-10-11 12:00:00,163.92,164.0,163.38,163.6,5445.0,147.9637,148.0359,147.4763,147.6749,5445.0
2019-10-11 12:05:00,163.47,163.56,163.41,163.45,4814.0,147.5575,147.6387,147.5033,147.5395,4814.0
2019-10-11 12:10:00,163.41,163.77,163.41,163.74,3220.0,147.5033,147.8283,147.5033,147.8012,3220.0
2019-10-11 12:15:00,163.68,163.68,163.25,163.26,5176.0,147.7471,147.7471,147.3589,147.3679,5176.0
2019-10-11 12:20:00,163.32,163.56,163.24,163.53,2662.0,147.4221,147.6387,147.3499,147.6117,2662.0
2019-10-11 12:25:00,163.53,163.53,163.42,163.53,4779.0,147.6117,147.6117,147.5124,147.6117,4779.0
2019-10-11 12:30:00,163.49,163.49,162.76,163.34,6245.0,147.5756,147.5756,146.9166,147.4402,6245.0
2019-10-11 12:35:00,163.3,163.52,163.26,163.41,2500.0,147.4041,147.6026,147.3679,147.5033,2500.0
2019-10-11 12:40:00,163.32,163.37,163.14,163.24,4041.0,147.4221,147.4672,147.2596,147.3499,4041.0
2019-10-11 12:45:00,163.27,163.43,163.26,163.38,3003.0,147.377,147.5214,147.3679,147.4763,3003.0
2019-10-11 12:50:00,163.34,163.78,163.3,163.63,5300.0,147.4402,147.8373,147.4041,147.7019,5300.0
2019-10-11 12:55:00,163.64,163.84,163.62,163.84,1815.0,147.711,147.8915,147.6929,147.8915,1815.0
2019-10-11 13:00:00,163.78,163.93,163.73,163.87,2807.0,147.8373,147.9727,147.7922,147.9186,2807.0
2019-10-11 13:05:00,163.91,164.09,163.91,164.09,7525.0,147.9547,148.1172,147.9547,148.1172,7525.0
2019-10-11 13:10:00,164.1,164.17,163.8,163.84,5942.0,148.1262,148.1894,147.8554,147.8915,5942.0
2019-10-11 13:15:00,163.81,163.99,163.81,163.91,3681.0,147.8644,148.0269,147.8644,147.9547,3681.0
2019-10-11 13:20:00,163.87,163.92,163.87,163.9,3498.0,147.9186,147.9637,147.9186,147.9456,3498.0
2019-10-11 13:25:00,163.87,164.99,163.77,164.3,15788.0,147.9186,148.9295,147.8283,148.3067,15788.0
2019-10-11 13:30:00,164.29,164.46,163.93,164.42,2799.0,148.2977,148.4511,147.9727,148.415,2799.0
2019-10-11 13:35:00,164.5,164.62,164.48,164.62,6612.0,148.4872,148.5956,148.4692,148.5956,6612.0
2019-10-11 13:40:00,164.58,164.71,164.58,164.7,14362.0,148.5595,148.6768,148.5595,148.6678,14362.0
2019-10-11 13:45:00,164.71,164.85,164.67,164.85,4724.0,148.6768,148.8032,148.6407,148.8032,4724.0
2019-10-11 13:50:00,164.88,165.19,164.87,165.19,5712.0,148.8303,149.1101,148.8212,149.1101,5712.0
2019-10-11 13:55:00,165.23,165.64,165.17,165.64,6915.0,149.1462,149.5163,149.092,149.5163,6915.0
2019-10-11 14:00:00,165.58,165.63,165.47,165.57,11435.0,149.4621,149.5072,149.3628,149.4531,11435.0
2019-10-11 14:05:00,165.59,165.75,165.59,165.63,14056.0,149.4711,149.6156,149.4711,149.5072,14056.0
2019-10-11 14:10:00,165.63,165.63,165.03,165.05,22648.0,149.5072,149.5072,148.9657,148.9837,22648.0
2019-10-11 14:15:00,164.92,165.09,164.7,164.83,9352.0,148.8664,149.0198,148.6678,148.7851,9352.0
2019-10-11 14:20:00,164.86,165.0,164.77,165.0,1413.0,148.8122,148.9386,148.731,148.9386,1413.0
2019-10-11 14:25:00,165.19,165.23,164.94,165.0,7163.0,149.1101,149.1462,148.8844,148.9386,7163.0
2019-10-11 14:30:00,164.97,165.23,164.97,165.23,12256.0,148.9115,149.1462,148.9115,149.1462,12256.0
2019-10-11 14:35:00,165.15,165.24,165.07,165.22,6162.0,149.074,149.1552,149.0018,149.1372,6162.0
2019-10-11 14:40:00,165.22,165.46,165.22,165.46,4602.0,149.1372,149.3538,149.1372,149.3538,4602.0
2019-10-11 14:45:00,165.48,165.64,165.4,165.41,5991.0,149.3718,149.5163,149.2996,149.3087,5991.0
2019-10-11 14:50:00,165.39,165.51,165.16,165.17,7861.0,149.2906,149.3989,149.083,149.092,7861.0
2019-10-11 14:55:00,165.21,165.58,165.2,165.58,9110.0,149.1281,149.4621,149.1191,149.4621,9110.0
2019-10-11 15:00:00,165.48,165.61,165.37,165.4,9789.0,149.3718,149.4892,149.2726,149.2996,9789.0
2019-10-11 15:05:00,165.45,165.71,165.29,165.69,7551.0,149.3448,149.5795,149.2003,149.5614,7551.0
2019-10-11 15:10:00,165.65,165.76,165.58,165.68,9803.0,149.5253,149.6246,149.4621,149.5524,9803.0
2019-10-11 15:15:00,165.65,165.7,165.5,165.56,12541.0,149.5253,149.5704,149.3899,149.4441,12541.0
2019-10-11 15:20:00,165.56,165.7,165.53,165.65,11487.0,149.4441,149.5704,149.417,149.5253,11487.0
2019-10-11 15:25:00,165.68,165.75,165.52,165.63,12841.0,149.5524,149.6156,149.408,149.5072,12841.0
2019-10-11 15:30:00,165.63,165.65,165.14,165.61,18829.0,149.5072,149.5253,149.0649,149.4892,18829.0
2019-10-11 15:35:00,165.65,166.2,165.65,166.02,38031.0,149.5253,150.0218,149.5253,149.8593,38031.0
2019-10-11 15:40:00,166.16,166.26,165.67,165.67,22896.0,149.9857,150.0759,149.5434,149.5434,22896.0
2019-10-11 15:45:00,165.63,165.68,165.0,165.37,42537.0,149.5072,149.5524,148.9386,149.2726,42537.0
2019-10-11 15:50:00,165.35,165.37,164.93,165.02,44105.0,149.2545,149.2726,148.8754,148.9566,44105.0
2019-10-11 15:55:00,165.07,165.07,163.96,164.14,110987.0,149.0018,149.0018,147.9998,148.1623,110987.0
2019-10-14 09:30:00,162.4,163.13,160.69,163.0,11587.0,146.5917,147.2506,145.0481,147.1333,11587.0
2019-10-14 09:35:00,162.45,162.72,161.89,161.95,1500.0,146.6368,146.8805,146.1313,146.1855,1500.0
2019-10-14 09:40:00,161.75,162.64,161.75,162.45,5365.0,146.0049,146.8083,146.0049,146.6368,5365.0
2019-10-14 09:45:00,162.34,162.97,162.01,162.97,2500.0,146.5375,147.1062,146.2396,147.1062,2500.0
2019-10-14 09:50:00,162.89,162.89,162.52,162.59,3000.0,147.034,147.034,146.7,146.7632,3000.0
2019-10-14 09:55:00,162.6,162.97,162.51,162.84,3388.0,146.7722,147.1062,146.691,146.9888,3388.0
2019-10-14 10:00:00,162.9,162.99,162.58,162.69,4420.0,147.043,147.1242,146.7541,146.8534,4420.0
2019-10-14 10:05:00,162.6,162.93,162.51,162.87,4169.0,146.7722,147.0701,146.691,147.0159,4169.0
2019-10-14 10:10:00,162.67,162.85,162.67,162.73,1300.0,146.8354,146.9979,146.8354,146.8895,1300.0
2019-10-14 10:15:00,162.74,163.06,162.73,162.91,17637.0,146.8986,147.1874,146.8895,147.052,17637.0
2019-10-14 10:20:00,162.92,162.94,162.86,162.87,2050.0,147.061,147.0791,147.0069,147.0159,2050.0
2019-10-14 10:25:00,162.81,162.9,162.72,162.72,11000.0,146.9618,147.043,146.8805,146.8805,11000.0
2019-10-14 10:30:00,162.8,162.83,162.64,162.75,1500.0,146.9527,146.9798,146.8083,146.9076,1500.0
2019-10-14 10:35:00,162.69,162.8,162.6,162.77,2867.0,146.8534,146.9527,146.7722,146.9256,2867.0
2019-10-14 10:40:00,162.81,163.03,162.74,163.03,2900.0,146.9618,147.1603,146.8986,147.1603,2900.0
2019-10-14 10:45:00,162.99,163.21,162.99,163.21,1501.0,147.1242,147.3228,147.1242,147.3228,1501.0
2019-10-14 10:50:00,163.26,163.43,163.18,163.25,1021.0,147.3679,147.5214,147.2957,147.3589,1021.0
2019-10-14 10:55:00,163.16,163.33,163.16,163.32,1455.0,147.2777,147.4311,147.2777,147.4221,1455.0
2019-10-14 11:00:00,163.38,163.45,163.03,163.03,2194.0,147.4763,147.5395,147.1603,147.1603,2194.0
2019-10-14 11:05:00,163.04,163.28,163.04,163.24,1434.0,147.1694,147.386,147.1694,147.3499,1434.0
2019-10-14 11:10:00,163.29,163.56,163.29,163.56,1000.0,147.395,147.6387,147.395,147.6387,1000.0
2019-10-14 11:15:00,163.54,163.67,163.53,163.53,619.0,147.6207,147.738,147.6117,147.6117,619.0
2019-10-14 11:20:00,163.58,163.65,163.52,163.65,1100.0,147.6568,147.72,147.6026,147.72,1100.0
2019-10-14 11:25:00,163.68,163.72,163.58,163.71,2118.0,147.7471,147.7832,147.6568,147.7741,2118.0
2019-10-14 11:30:00,163.7,163.75,163.7,163.75,701.0,147.7651,147.8102,147.7651,147.8102,701.0
2019-10-14 11:35:00,163.87,164.11,163.87,164.11,808.0,147.9186,148.1352,147.9186,148.1352,808.0
2019-10-14 11:40:00,164.14,164.21,164.06,164.06,2787.0,148.1623,148.2255,148.0901,148.0901,2787.0
2019-10-14 11:45:00,164.09,164.19,164.09,164.19,1145.0,148.1172,148.2074,148.1172,148.2074,1145.0
2019-10-14 11:50:00,164.2,164.32,164.2,164.26,2158.0,148.2164,148.3248,148.2164,148.2706,2158.0
2019-10-14 11:55:00,164.23,164.23,164.0,164.01,1400.0,148.2435,148.2435,148.0359,148.0449,1400.0
2019-10-14 12:00:00,164.01,164.12,163.95,164.03,5400.0,148.0449,148.1442,147.9908,148.063,5400.0
2019-10-14 12:05:00,164.03,164.42,164.03,164.39,5358.0,148.063,148.415,148.063,148.388,5358.0
2019-10-14 12:10:00,164.42,164.69,164.36,164.69,3051.0,148.415,148.6587,148.3609,148.6587,3051.0
2019-10-14 12:15:00,164.64,164.67,164.39,164.39,2224.0,148.6136,148.6407,148.388,148.388,2224.0
2019-10-14 12:20:00,164.46,164.46,164.23,164.27,1349.0,148.4511,148.4511,148.2435,148.2796,1349.0
2019-10-14 12:25:00,164.28,164.33,164.17,164.17,3000.0,148.2887,148.3338,148.1894,148.1894,3000.0
2019-10-14 12:30:00,164.17,164.24,164.16,164.24,800.0,148.1894,148.2526,148.1803,148.2526,800.0
2019-10-14 12:35:00,164.26,164.3,164.2,164.25,1472.0,148.2706,148.3067,148.2164,148.2616,1472.0
2019-10-14 12:40:00,164.23,164.28,164.15,164.28,1145.0,148.2435,148.2887,148.1713,148.2887,1145.0
2019-10-14 12:45:00,164.31,164.31,164.3,164.3,500.0,148.3157,148.3157,148.3067,148.3067,500.0
2019-10-14 12:50:00,164.27,164.28,164.06,164.06,2000.0,148.2796,148.2887,148.0901,148.0901,2000.0
2019-10-14 12:55:00,164.1,164.13,164.0,164.07,5478.0,148.1262,148.1533,148.0359,148.0991,5478.0
2019-10-14 13:00:00,164.07,164.07,163.98,163.98,806.0,148.0991,148.0991,148.0179,148.0179,806.0
2019-10-14 13:05:00,164.03,164.23,164.02,164.23,1161.0,148.063,148.2435,148.054,148.2435,1161.0
2019-10-14 13:10:00,164.22,164.22,164.2,164.2,457.0,148.2345,148.2345,148.2164,148.2164,457.0
2019-10-14 13:15:00,164.19,164.23,164.05,164.06,2468.0,148.2074,148.2435,148.081,148.0901,2468.0
2019-10-14 13:20:00,164.05,164.17,163.98,163.98,485.0,148.081,148.1894,148.0179,148.0179,485.0
2019-10-14 13:25:00,164.05,164.07,164.0,164.0,2723.0,148.081,148.0991,148.0359,148.0359,2723.0
2019-10-14 13:30:00,163.86,163.86,163.79,163.79,600.0,147.9095,147.9095,147.8464,147.8464,600.0
2019-10-14 13:35:00,163.82,163.9,163.8,163.86,2308.0,147.8734,147.9456,147.8554,147.9095,2308.0
2019-10-14 13:40:00,163.88,163.97,163.86,163.95,2016.0,147.9276,148.0088,147.9095,147.9908,2016.0
2019-10-14 13:45:00,163.97,163.97,163.9,163.91,618.0,148.0088,148.0088,147.9456,147.9547,618.0
2019-10-14 13:50:00,163.96,163.96,163.9,163.9,1900.0,147.9998,147.9998,147.9456,147.9456,1900.0
2019-10-14 13:55:00,164.02,164.02,163.98,164.02,800.0,148.054,148.054,148.0179,148.054,800.0
2019-10-14 14:00:00,164.1,164.1,163.84,163.85,4047.0,148.1262,148.1262,147.8915,147.9005,4047.0
2019-10-14 14:05:00,163.88,163.94,163.83,163.84,1429.0,147.9276,147.9818,147.8825,147.8915,1429.0
2019-10-14 14:10:00,163.88,164.02,163.88,164.02,1435.0,147.9276,148.054,147.9276,148.054,1435.0
2019-10-14 14:15:00,163.93,163.98,163.93,163.98,605.0,147.9727,148.0179,147.9727,148.0179,605.0
2019-10-14 14:20:00,163.99,164.03,163.94,164.03,700.0,148.0269,148.063,147.9818,148.063,700.0
2019-10-14 14:25:00,163.99,164.05,163.96,164.02,2000.0,148.0269,148.081,147.9998,148.054,2000.0
2019-10-14 14:30:00,164.06,164.18,164.03,164.18,1929.0,148.0901,148.1984,148.063,148.1984,1929.0
2019-10-14 14:35:00,164.18,164.24,164.1,164.1,11866.0,148.1984,148.2526,148.1262,148.1262,11866.0
2019-10-14 14:40:00,164.02,164.02,163.94,163.97,6360.0,148.054,148.054,147.9818,148.0088,6360.0
2019-10-14 14:45:00,163.96,164.01,163.93,163.96,713.0,147.9998,148.0449,147.9727,147.9998,713.0
2019-10-14 14:50:00,164.06,164.12,163.98,164.12,6407.0,148.0901,148.1442,148.0179,148.1442,6407.0
2019-10-14 14:55:00,164.09,164.19,164.05,164.05,1716.0,148.1172,148.2074,148.081,148.081,1716.0
2019-10-14 15:00:00,164.01,164.15,164.01,164.11,2550.0,148.0449,148.1713,148.0449,148.1352,2550.0
2019-10-14 15:05:00,164.05,164.05,163.85,163.92,1985.0,148.081,148.081,147.9005,147.9637,1985.0
2019-10-14 15:10:00,163.92,164.0,163.83,163.83,3068.0,147.9637,148.0359,147.8825,147.8825,3068.0
2019-10-14 15:15:00,163.83,163.91,163.8,163.91,1600.0,147.8825,147.9547,147.8554,147.9547,1600.0
2019-10-14 15:20:00,164.01,164.08,163.94,164.01,1400.0,148.0449,148.1081,147.9818,148.0449,1400.0
2019-10-14 15:25:00,164.05,164.22,164.02,164.22,13531.0,148.081,148.2345,148.054,148.2345,13531.0
2019-10-14 15:30:00,164.21,164.23,163.91,163.92,12160.0,148.2255,148.2435,147.9547,147.9637,12160.0
2019-10-14 15:35:00,163.93,164.2,163.89,164.14,4555.0,147.9727,148.2164,147.9366,148.1623,4555.0
2019-10-14 15:40:00,164.1,164.23,164.1,164.2,3900.0,148.1262,148.2435,148.1262,148.2164,3900.0
2019-10-14 15:45:00,164.21,164.22,164.05,164.08,9335.0,148.2255,148.2345,148.081,148.1081,9335.0
2019-10-14 15:50:00,164.09,164.28,163.98,164.23,14505.0,148.1172,148.2887,148.0179,148.2435,14505.0
2019-10-14 15:55:00,164.23,164.28,164.06,164.13,23607.0,148.2435,148.2887,148.0901,148.1533,23607.0
2019-10-15 09:30:00,164.7,165.01,163.92,164.2,10852.0,148.6678,148.9476,147.9637,148.2164,10852.0
2019-10-15 09:35:00,164.28,164.52,164.05,164.31,900.0,148.2887,148.5053,148.081,148.3157,900.0
2019-10-15 09:40:00,164.17,164.64,164.17,164.31,3000.0,148.1894,148.6136,148.1894,148.3157,3000.0
2019-10-15 09:45:00,164.44,164.85,164.35,164.85,2599.0,148.4331,148.8032,148.3518,148.8032,2599.0
2019-10-15 09:50:00,164.78,164.97,164.64,164.88,2210.0,148.74,148.9115,148.6136,148.8303,2210.0
2019-10-15 09:55:00,164.88,164.98,164.82,164.94,1650.0,148.8303,148.9205,148.7761,148.8844,1650.0
2019-10-15 10:00:00,164.82,164.82,164.46,164.64,3663.0,148.7761,148.7761,148.4511,148.6136,3663.0
2019-10-15 10:05:00,164.61,164.79,164.53,164.69,8463.0,148.5865,148.749,148.5143,148.6587,8463.0
2019-10-15 10:10:00,164.66,165.38,164.66,165.09,11473.0,148.6317,149.2816,148.6317,149.0198,11473.0
2019-10-15 10:15:00,165.14,165.35,165.07,165.35,12108.0,149.0649,149.2545,149.0018,149.2545,12108.0
2019-10-15 10:20:00,165.37,165.43,165.3,165.33,5153.0,149.2726,149.3267,149.2094,149.2364,5153.0
2019-10-15 10:25:00,165.39,166.17,165.39,166.09,3732.0,149.2906,149.9947,149.2906,149.9225,3732.0
2019-10-15 10:30:00,166.13,166.51,166.08,166.45,8688.0,149.9586,150.3016,149.9134,150.2474,8688.0
2019-10-15 10:35:00,166.58,166.9,166.58,166.9,18822.0,150.3648,150.6536,150.3648,150.6536,18822.0
2019-10-15 10:40:00,167.04,167.25,166.93,167.01,6141.0,150.78,150.9696,150.6807,150.7529,6141.0
2019-10-15 10:45:00,167.07,167.46,167.0,167.36,8649.0,150.8071,151.1591,150.7439,151.0688,8649.0
2019-10-15 10:50:00,167.38,168.0,167.38,167.99,11344.0,151.0869,151.6465,151.0869,151.6375,11344.0
2019-10-15 10:55:00,167.88,168.18,167.8,168.18,6687.0,151.5382,151.809,151.466,151.809,6687.0
2019-10-15 11:00:00,168.06,168.3,167.71,167.77,5700.0,151.7007,151.9173,151.3848,151.4389,5700.0
2019-10-15 11:05:00,167.89,168.16,167.89,168.14,12213.0,151.5473,151.791,151.5473,151.7729,12213.0
2019-10-15 11:10:00,168.1,168.15,167.85,167.85,4969.0,151.7368,151.7819,151.5111,151.5111,4969.0
2019-10-15 11:15:00,167.85,168.05,167.85,167.95,5090.0,151.5111,151.6917,151.5111,151.6014,5090.0
2019-10-15 11:20:00,167.96,168.1,167.58,167.6,19987.0,151.6104,151.7368,151.2674,151.2855,19987.0
2019-10-15 11:25:00,167.61,168.13,167.6,168.13,4873.0,151.2945,151.7639,151.2855,151.7639,4873.0
2019-10-15 11:30:00,168.06,168.13,167.81,167.81,2800.0,151.7007,151.7639,151.475,151.475,2800.0
2019-10-15 11:35:00,167.74,167.91,167.67,167.91,8365.0,151.4119,151.5653,151.3487,151.5653,8365.0
2019-10-15 11:40:00,168.0,168.04,167.9,168.02,2721.0,151.6465,151.6827,151.5563,151.6646,2721.0
2019-10-15 11:45:00,167.99,168.06,167.89,168.06,2613.0,151.6375,151.7007,151.5473,151.7007,2613.0
2019-10-15 11:50:00,168.1,168.17,168.07,168.1,2502.0,151.7368,151.8,151.7097,151.7368,2502.0
2019-10-15 11:55:00,168.01,168.16,167.92,167.99,2603.0,151.6556,151.791,151.5743,151.6375,2603.0
2019-10-15 12:00:00,168.02,168.13,167.99,168.04,2067.0,151.6646,151.7639,151.6375,151.6827,2067.0
2019-10-15 12:05:00,168.03,168.03,167.85,167.85,1930.0,151.6736,151.6736,151.5111,151.5111,1930.0
2019-10-15 12:10:00,167.82,167.87,167.72,167.83,6806.0,151.4841,151.5292,151.3938,151.4931,6806.0
2019-10-15 12:15:00,167.86,167.99,167.84,167.88,16022.0,151.5202,151.6375,151.5021,151.5382,16022.0
2019-10-15 12:20:00,167.84,167.84,167.67,167.69,9126.0,151.5021,151.5021,151.3487,151.3667,9126.0
2019-10-15 12:25:00,167.69,167.86,167.69,167.75,6146.0,151.3667,151.5202,151.3667,151.4209,6146.0
2019-10-15 12:30:00,167.72,167.78,167.67,167.75,2551.0,151.3938,151.448,151.3487,151.4209,2551.0
2019-10-15 12:35:00,167.7,167.77,167.68,167.74,3455.0,151.3757,151.4389,151.3577,151.4119,3455.0
2019-10-15 12:40:00,167.71,167.74,167.64,167.64,2300.0,151.3848,151.4119,151.3216,151.3216,2300.0
2019-10-15 12:45:00,167.57,167.58,167.41,167.47,11087.0,151.2584,151.2674,151.114,151.1681,11087.0
2019-10-15 12:50:00,167.48,167.48,167.38,167.47,3200.0,151.1772,151.1772,151.0869,151.1681,3200.0
2019-10-15 12:55:00,167.5,167.76,167.49,167.76,3404.0,151.1952,151.4299,151.1862,151.4299,3404.0
2019-10-15 13:00:00,167.74,167.79,167.63,167.63,11390.0,151.4119,151.457,151.3126,151.3126,11390.0
2019-10-15 13:05:00,167.65,167.65,167.45,167.45,1600.0,151.3306,151.3306,151.1501,151.1501,1600.0
2019-10-15 13:10:00,167.49,167.56,167.48,167.48,1219.0,151.1862,151.2494,151.1772,151.1772,1219.0
2019-10-15 13:15:00,167.5,167.51,167.15,167.18,8112.0,151.1952,151.2042,150.8793,150.9064,8112.0
2019-10-15 13:20:00,167.19,167.27,167.06,167.08,8673.0,150.9154,150.9876,150.798,150.8161,8673.0
2019-10-15 13:25:00,167.05,167.2,167.05,167.14,5642.0,150.789,150.9244,150.789,150.8703,5642.0
2019-10-15 13:30:00,167.14,167.32,167.12,167.28,12524.0,150.8703,151.0327,150.8522,150.9966,12524.0
2019-10-15 13:35:00,167.28,167.58,167.18,167.5,13706.0,150.9966,151.2674,150.9064,151.1952,13706.0
2019-10-15 13:40:00,167.5,167.67,167.38,167.47,12212.0,151.1952,151.3487,151.0869,151.1681,12212.0
2019-10-15 13:45:00,167.47,167.5,167.33,167.35,9640.0,151.1681,151.1952,151.0418,151.0598,9640.0
2019-10-15 13:50:00,167.35,167.46,167.35,167.37,3900.0,151.0598,151.1591,151.0598,151.0779,3900.0
2019-10-15 13:55:00,167.39,167.54,167.33,167.34,6328.0,151.0959,151.2313,151.0418,151.0508,6328.0
2019-10-15 14:00:00,167.37,167.41,167.22,167.22,4826.0,151.0779,151.114,150.9425,150.9425,4826.0
2019-10-15 14:05:00,167.22,167.28,167.16,167.28,7186.0,150.9425,150.9966,150.8883,150.9966,7186.0
2019-10-15 14:10:00,167.32,167.33,167.26,167.3,4237.0,151.0327,151.0418,150.9786,151.0147,4237.0
2019-10-15 14:15:00,167.24,167.35,167.2,167.25,7188.0,150.9605,151.0598,150.9244,150.9696,7188.0
2019-10-15 14:20:00,167.19,167.23,167.01,167.1,14826.0,150.9154,150.9515,150.7529,150.8342,14826.0
2019-10-15 14:25:00,167.09,167.19,166.92,166.99,7150.0,150.8251,150.9154,150.6717,150.7349,7150.0
2019-10-15 14:30:00,166.94,167.01,166.86,166.86,3037.0,150.6897,150.7529,150.6175,150.6175,3037.0
2019-10-15 14:35:00,166.84,166.87,166.61,166.72,6700.0,150.5995,150.6265,150.3919,150.4911,6700.0
2019-10-15 14:40:00,166.68,166.81,166.53,166.62,12285.0,150.455,150.5724,150.3196,150.4009,12285.0
2019-10-15 14:45:00,166.63,166.87,166.57,166.87,6883.0,150.4099,150.6265,150.3557,150.6265,6883.0
2019-10-15 14:50:00,166.87,167.04,166.87,166.97,1329.0,150.6265,150.78,150.6265,150.7168,1329.0
2019-10-15 14:55:00,167.07,167.07,166.9,166.94,3822.0,150.8071,150.8071,150.6536,150.6897,3822.0
2019-10-15 15:00:00,166.95,166.96,166.88,166.92,2511.0,150.6988,150.7078,150.6356,150.6717,2511.0
2019-10-15 15:05:00,166.93,167.08,166.91,166.92,3927.0,150.6807,150.8161,150.6626,150.6717,3927.0
2019-10-15 15:10:00,166.95,167.02,166.86,166.86,2000.0,150.6988,150.7619,150.6175,150.6175,2000.0
2019-10-15 15:15:00,166.85,167.05,166.8,166.99,2200.0,150.6085,150.789,150.5634,150.7349,2200.0
2019-10-15 15:20:00,167.03,167.09,166.95,167.09,3100.0,150.771,150.8251,150.6988,150.8251,3100.0
2019-10-15 15:25:00,167.08,167.25,167.06,167.25,4443.0,150.8161,150.9696,150.798,150.9696,4443.0
2019-10-15 15:30:00,167.26,167.28,167.05,167.09,6902.0,150.9786,150.9966,150.789,150.8251,6902.0
2019-10-15 15:35:00,167.16,167.23,167.13,167.23,4552.0,150.8883,150.9515,150.8612,150.9515,4552.0
2019-10-15 15:40:00,167.22,167.41,167.19,167.38,13174.0,150.9425,151.114,150.9154,151.0869,13174.0
2019-10-15 15:45:00,167.37,167.42,167.22,167.3,14573.0,151.0779,151.123,150.9425,151.0147,14573.0
2019-10-15 15:50:00,167.31,167.49,167.31,167.47,23232.0,151.0237,151.1862,151.0237,151.1681,23232.0
2019-10-15 15:55:00,167.48,167.6,167.36,167.37,39325.0,151.1772,151.2855,151.0688,151.0779,39325.0
2019-10-16 09:30:00,166.32,167.02,166.32,166.81,23085.0,150.1301,150.7619,150.1301,150.5724,23085.0
2019-10-16 09:35:00,166.84,167.66,166.56,167.5,17663.0,150.5995,151.3396,150.3467,151.1952,17663.0
2019-10-16 09:40:00,167.38,167.71,167.38,167.52,5931.0,151.0869,151.3848,151.0869,151.2133,5931.0
2019-10-16 09:45:00,167.51,167.82,167.35,167.36,6968.0,151.2042,151.4841,151.0598,151.0688,6968.0
2019-10-16 09:50:00,167.23,167.32,166.66,166.84,12740.0,150.9515,151.0327,150.437,150.5995,12740.0
2019-10-16 09:55:00,166.9,167.07,166.57,166.8,10947.0,150.6536,150.8071,150.3557,150.5634,10947.0
2019-10-16 10:00:00,166.81,166.88,166.2,166.21,4821.0,150.5724,150.6356,150.0218,150.0308,4821.0
2019-10-16 10:05:00,166.29,166.81,166.2,166.71,6174.0,150.103,150.5724,150.0218,150.4821,6174.0
2019-10-16 10:10:00,166.7,167.04,166.7,166.97,2520.0,150.4731,150.78,150.4731,150.7168,2520.0
2019-10-16 10:15:00,167.0,167.2,166.93,167.19,1600.0,150.7439,150.9244,150.6807,150.9154,1600.0
2019-10-16 10:20:00,167.2,167.2,166.87,167.03,1000.0,150.9244,150.9244,150.6265,150.771,1000.0
2019-10-16 10:25:00,167.15,167.46,167.15,167.41,1424.0,150.8793,151.1591,150.8793,151.114,1424.0
2019-10-16 10:30:00,167.48,167.55,167.29,167.29,4220.0,151.1772,151.2403,151.0057,151.0057,4220.0
2019-10-16 10:35:00,167.35,167.47,167.28,167.34,2000.0,151.0598,151.1681,150.9966,151.0508,2000.0
2019-10-16 10:40:00,167.28,167.41,167.27,167.41,1806.0,150.9966,151.114,150.9876,151.114,1806.0
2019-10-16 10:45:00,167.4,167.4,167.06,167.06,1800.0,151.105,151.105,150.798,150.798,1800.0
2019-10-16 10:50:00,167.13,167.2,166.95,167.18,3565.0,150.8612,150.9244,150.6988,150.9064,3565.0
2019-10-16 10:55:00,167.2,167.47,167.2,167.32,4110.0,150.9244,151.1681,150.9244,151.0327,4110.0
2019-10-16 11:00:00,167.38,167.49,167.34,167.34,1672.0,151.0869,151.1862,151.0508,151.0508,1672.0
2019-10-16 11:05:00,167.39,167.48,166.99,166.99,3057.0,151.0959,151.1772,150.7349,150.7349,3057.0
2019-10-16 11:10:00,167.07,167.07,166.95,166.96,1365.0,150.8071,150.8071,150.6988,150.7078,1365.0
2019-10-16 11:15:00,166.97,167.09,166.94,167.09,4335.0,150.7168,150.8251,150.6897,150.8251,4335.0
2019-10-16 11:20:00,167.14,167.47,167.13,167.34,9376.0,150.8703,151.1681,150.8612,151.0508,9376.0
2019-10-16 11:25:00,167.2,167.29,167.13,167.13,2418.0,150.9244,151.0057,150.8612,150.8612,2418.0
2019-10-16 11:30:00,167.11,167.32,167.09,167.18,2946.0,150.8432,151.0327,150.8251,150.9064,2946.0
2019-10-16 11:35:00,167.07,167.33,167.06,167.3,5520.0,150.8071,151.0418,150.798,151.0147,5520.0
2019-10-16 11:40:00,167.25,167.4,167.24,167.26,14002.0,150.9696,151.105,150.9605,150.9786,14002.0
2019-10-16 11:45:00,167.35,167.41,167.26,167.35,2022.0,151.0598,151.114,150.9786,151.0598,2022.0
2019-10-16 11:50:00,167.43,167.47,167.09,167.21,2850.0,151.132,151.1681,150.8251,150.9334,2850.0
2019-10-16 11:55:00,167.27,167.27,167.09,167.17,1534.0,150.9876,150.9876,150.8251,150.8973,1534.0
2019-10-16 12:00:00,167.14,167.23,167.06,167.11,2730.0,150.8703,150.9515,150.798,150.8432,2730.0
2019-10-16 12:05:00,167.16,167.16,167.04,167.05,1529.0,150.8883,150.8883,150.78,150.789,1529.0
2019-10-16 12:10:00,166.95,167.06,166.95,167.04,600.0,150.6988,150.798,150.6988,150.78,600.0
2019-10-16 12:15:00,167.02,167.04,166.83,166.83,2524.0,150.7619,150.78,150.5904,150.5904,2524.0
2019-10-16 12:20:00,166.78,166.94,166.77,166.77,2500.0,150.5453,150.6897,150.5363,150.5363,2500.0
2019-10-16 12:25:00,166.71,166.74,166.64,166.72,1300.0,150.4821,150.5092,150.4189,150.4911,1300.0
2019-10-16 12:30:00,166.76,166.79,166.63,166.63,1615.0,150.5273,150.5543,150.4099,150.4099,1615.0
2019-10-16 12:35:00,166.75,166.76,166.66,166.7,2320.0,150.5182,150.5273,150.437,150.4731,2320.0
2019-10-16 12:40:00,166.69,166.74,166.46,166.46,4009.0,150.4641,150.5092,150.2565,150.2565,4009.0
2019-10-16 12:45:00,166.46,166.56,166.43,166.44,5508.0,150.2565,150.3467,150.2294,150.2384,5508.0
2019-10-16 12:50:00,166.37,166.44,166.3,166.42,9350.0,150.1752,150.2384,150.112,150.2203,9350.0
2019-10-16 12:55:00,166.38,166.41,166.17,166.41,2600.0,150.1842,150.2113,149.9947,150.2113,2600.0
2019-10-16 13:00:00,166.36,166.41,166.29,166.34,3084.0,150.1662,150.2113,150.103,150.1481,3084.0
2019-10-16 13:05:00,166.34,166.34,166.28,166.28,1506.0,150.1481,150.1481,150.094,150.094,1506.0
2019-10-16 13:10:00,166.21,166.22,166.02,166.05,4723.0,150.0308,150.0398,149.8593,149.8864,4723.0
2019-10-16 13:15:00,166.05,166.07,165.92,165.99,2500.0,149.8864,149.9044,149.769,149.8322,2500.0
2019-10-16 13:20:00,165.96,166.07,165.88,165.91,2321.0,149.8051,149.9044,149.7329,149.76,2321.0
2019-10-16 13:25:00,165.85,165.85,165.71,165.79,3623.0,149.7058,149.7058,149.5795,149.6517,3623.0
2019-10-16 13:30:00,165.83,165.9,165.77,165.77,4922.0,149.6878,149.751,149.6336,149.6336,4922.0
2019-10-16 13:35:00,165.8,165.9,165.69,165.73,14656.0,149.6607,149.751,149.5614,149.5975,14656.0
2019-10-16 13:40:00,165.73,166.03,165.59,165.59,14501.0,149.5975,149.8683,149.4711,149.4711,14501.0
2019-10-16 13:45:00,165.66,165.9,165.51,165.86,8027.0,149.5343,149.751,149.3989,149.7149,8027.0
2019-10-16 13:50:00,165.8,166.09,165.8,166.04,13745.0,149.6607,149.9225,149.6607,149.8773,13745.0
2019-10-16 13:55:00,166.04,166.13,165.65,165.67,19802.0,149.8773,149.9586,149.5253,149.5434,19802.0
2019-10-16 14:00:00,165.7,165.85,165.56,165.66,19725.0,149.5704,149.7058,149.4441,149.5343,19725.0
2019-10-16 14:05:00,165.66,165.66,165.51,165.56,3545.0,149.5343,149.5343,149.3989,149.4441,3545.0
2019-10-16 14:10:00,165.56,165.79,165.55,165.67,5466.0,149.4441,149.6517,149.435,149.5434,5466.0
2019-10-16 14:15:00,165.73,165.73,165.61,165.65,3300.0,149.5975,149.5975,149.4892,149.5253,3300.0
2019-10-16 14:20:00,165.62,165.65,165.38,165.38,4650.0,149.4982,149.5253,149.2816,149.2816,4650.0
2019-10-16 14:25:00,165.34,165.58,165.34,165.53,3604.0,149.2455,149.4621,149.2455,149.417,3604.0
2019-10-16 14:30:00,165.54,165.79,165.54,165.77,4197.0,149.426,149.6517,149.426,149.6336,4197.0
2019-10-16 14:35:00,165.77,165.85,165.57,165.61,6013.0,149.6336,149.7058,149.4531,149.4892,6013.0
2019-10-16 14:40:00,165.65,165.65,165.53,165.53,2700.0,149.5253,149.5253,149.417,149.417,2700.0
2019-10-16 14:45:00,165.52,165.64,165.51,165.6,2733.0,149.408,149.5163,149.3989,149.4802,2733.0
2019-10-16 14:50:00,165.6,165.62,165.48,165.53,6821.0,149.4802,149.4982,149.3718,149.417,6821.0
2019-10-16 14:55:00,165.49,165.5,165.47,165.5,600.0,149.3809,149.3899,149.3628,149.3899,600.0
2019-10-16 15:00:00,165.45,165.57,165.37,165.49,2400.0,149.3448,149.4531,149.2726,149.3809,2400.0
2019-10-16 15:05:00,165.45,165.52,165.44,165.52,2324.0,149.3448,149.408,149.3357,149.408,2324.0
2019-10-16 15:10:00,165.47,165.49,165.36,165.46,5139.0,149.3628,149.3809,149.2635,149.3538,5139.0
2019-10-16 15:15:00,165.42,165.56,165.4,165.49,3456.0,149.3177,149.4441,149.2996,149.3809,3456.0
2019-10-16 15:20:00,165.49,165.54,165.43,165.49,3240.0,149.3809,149.426,149.3267,149.3809,3240.0
2019-10-16 15:25:00,165.51,165.56,165.36,165.39,4294.0,149.3989,149.4441,149.2635,149.2906,4294.0
2019-10-16 15:30:00,165.42,165.46,165.25,165.33,9458.0,149.3177,149.3538,149.1642,149.2364,9458.0
2019-10-16 15:35:00,165.33,165.41,165.31,165.34,6223.0,149.2364,149.3087,149.2184,149.2455,6223.0
2019-10-16 15:40:00,165.32,165.4,165.1,165.14,8124.0,149.2274,149.2996,149.0288,149.0649,8124.0
2019-10-16 15:45:00,165.14,165.33,165.11,165.13,11295.0,149.0649,149.2364,149.0379,149.0559,11295.0
2019-10-16 15:50:00,165.15,165.36,165.08,165.2,18011.0,149.074,149.2635,149.0108,149.1191,18011.0
2019-10-16 15:55:00,165.16,165.23,164.86,164.96,49720.0,149.083,149.1462,148.8122,148.9025,49720.0
2019-10-17 09:30:00,166.64,167.13,166.31,166.96,19076.0,150.4189,150.8612,150.1211,150.7078,19076.0
2019-10-17 09:35:00,166.76,167.68,166.43,167.37,5140.0,150.5273,151.3577,150.2294,151.0779,5140.0
2019-10-17 09:40:00,167.37,167.37,167.03,167.14,4099.0,151.0779,151.0779,150.771,150.8703,4099.0
2019-10-17 09:45:00,167.06,167.33,167.04,167.1,8400.0,150.798,151.0418,150.78,150.8342,8400.0
2019-10-17 09:50:00,167.07,167.49,167.07,167.29,6041.0,150.8071,151.1862,150.8071,151.0057,6041.0
2019-10-17 09:55:00,167.34,167.51,167.34,167.35,7800.0,151.0508,151.2042,151.0508,151.0598,7800.0
2019-10-17 10:00:00,167.36,167.68,167.27,167.68,9997.0,151.0688,151.3577,150.9876,151.3577,9997.0
2019-10-17 10:05:00,167.65,167.65,167.48,167.56,6657.0,151.3306,151.3306,151.1772,151.2494,6657.0
2019-10-17 10:10:00,167.59,168.22,167.58,168.18,15386.0,151.2765,151.8451,151.2674,151.809,15386.0
2019-10-17 10:15:00,168.44,168.51,168.22,168.28,13465.0,152.0437,152.1069,151.8451,151.8993,13465.0
2019-10-17 10:20:00,168.36,169.09,168.36,168.94,11964.0,151.9715,152.6304,151.9715,152.495,11964.0
2019-10-17 10:25:00,168.9,168.93,168.26,168.27,2045.0,152.4589,152.486,151.8812,151.8903,2045.0
2019-10-17 10:30:00,168.23,168.23,167.99,168.0,31252.0,151.8542,151.8542,151.6375,151.6465,31252.0
2019-10-17 10:35:00,167.87,167.87,167.54,167.59,3060.0,151.5292,151.5292,151.2313,151.2765,3060.0
2019-10-17 10:40:00,167.49,167.54,167.19,167.32,4500.0,151.1862,151.2313,150.9154,151.0327,4500.0
2019-10-17 10:45:00,167.34,167.34,167.0,167.0,1465.0,151.0508,151.0508,150.7439,150.7439,1465.0
2019-10-17 10:50:00,167.07,167.09,166.78,166.82,3601.0,150.8071,150.8251,150.5453,150.5814,3601.0
2019-10-17 10:55:00,166.88,167.26,166.84,167.03,6404.0,150.6356,150.9786,150.5995,150.771,6404.0
2019-10-17 11:00:00,166.99,166.99,166.62,166.88,3067.0,150.7349,150.7349,150.4009,150.6356,3067.0
2019-10-17 11:05:00,166.93,167.06,166.93,167.01,711.0,150.6807,150.798,150.6807,150.7529,711.0
2019-10-17 11:10:00,166.98,167.14,166.98,167.14,3365.0,150.7258,150.8703,150.7258,150.8703,3365.0
2019-10-17 11:15:00,167.09,167.17,167.08,167.15,1620.0,150.8251,150.8973,150.8161,150.8793,1620.0
2019-10-17 11:20:00,167.09,167.1,166.83,166.89,2124.0,150.8251,150.8342,150.5904,150.6446,2124.0
2019-10-17 11:25:00,166.85,166.92,166.82,166.83,2489.0,150.6085,150.6717,150.5814,150.5904,2489.0
2019-10-17 11:30:00,166.83,166.84,166.31,166.31,2807.0,150.5904,150.5995,150.1211,150.1211,2807.0
2019-10-17 11:35:00,166.39,166.45,166.28,166.41,2203.0,150.1933,150.2474,150.094,150.2113,2203.0
2019-10-17 11:40:00,166.53,166.66,166.45,166.45,2000.0,150.3196,150.437,150.2474,150.2474,2000.0
2019-10-17 11:45:00,166.51,166.63,166.49,166.56,3392.0,150.3016,150.4099,150.2835,150.3467,3392.0
2019-10-17 11:50:00,166.61,166.61,166.26,166.35,2227.0,150.3919,150.3919,150.0759,150.1572,2227.0
2019-10-17 11:55:00,166.31,166.41,166.26,166.31,1175.0,150.1211,150.2113,150.0759,150.1211,1175.0
2019-10-17 12:00:00,166.31,166.36,166.12,166.18,3523.0,150.1211,150.1662,149.9495,150.0037,3523.0
2019-10-17 12:05:00,166.19,166.29,166.19,166.2,2700.0,150.0127,150.103,150.0127,150.0218,2700.0
2019-10-17 12:10:00,166.14,166.24,166.03,166.2,4912.0,149.9676,150.0579,149.8683,150.0218,4912.0
2019-10-17 12:15:00,166.21,166.26,166.06,166.09,2975.0,150.0308,150.0759,149.8954,149.9225,2975.0
2019-10-17 12:20:00,166.13,166.13,166.05,166.11,1658.0,149.9586,149.9586,149.8864,149.9405,1658.0
2019-10-17 12:25:00,166.12,166.36,166.12,166.31,4407.0,149.9495,150.1662,149.9495,150.1211,4407.0
2019-10-17 12:30:00,166.33,166.42,166.3,166.41,3805.0,150.1391,150.2203,150.112,150.2113,3805.0
2019-10-17 12:35:00,166.37,166.37,166.22,166.25,3034.0,150.1752,150.1752,150.0398,150.0669,3034.0
2019-10-17 12:40:00,166.24,166.26,166.14,166.16,1825.0,150.0579,150.0759,149.9676,149.9857,1825.0
2019-10-17 12:45:00,166.22,166.22,166.11,166.18,2529.0,150.0398,150.0398,149.9405,150.0037,2529.0
2019-10-17 12:50:00,166.18,166.27,166.16,166.16,5017.0,150.0037,150.0849,149.9857,149.9857,5017.0
2019-10-17 12:55:00,166.18,166.4,166.17,166.4,1300.0,150.0037,150.2023,149.9947,150.2023,1300.0
2019-10-17 13:00:00,166.4,166.65,166.4,166.54,3348.0,150.2023,150.428,150.2023,150.3287,3348.0
2019-10-17 13:05:00,166.46,166.55,166.38,166.39,5543.0,150.2565,150.3377,150.1842,150.1933,5543.0
2019-10-17 13:10:00,166.4,166.42,166.34,166.36,3130.0,150.2023,150.2203,150.1481,150.1662,3130.0
2019-10-17 13:15:00,166.34,166.6,166.26,166.53,2400.0,150.1481,150.3828,150.0759,150.3196,2400.0
2019-10-17 13:20:00,166.5,166.61,166.5,166.56,700.0,150.2926,150.3919,150.2926,150.3467,700.0
2019-10-17 13:25:00,166.6,166.6,166.47,166.47,1828.0,150.3828,150.3828,150.2655,150.2655,1828.0
2019-10-17 13:30:00,166.51,166.59,166.51,166.52,1121.0,150.3016,150.3738,150.3016,150.3106,1121.0
2019-10-17 13:35:00,166.55,166.58,166.5,166.56,2724.0,150.3377,150.3648,150.2926,150.3467,2724.0
2019-10-17 13:40:00,166.59,166.59,166.43,166.54,3218.0,150.3738,150.3738,150.2294,150.3287,3218.0
2019-10-17 13:45:00,166.47,166.61,166.45,166.59,4100.0,150.2655,150.3919,150.2474,150.3738,4100.0
2019-10-17 13:50:00,166.59,166.62,166.52,166.52,2089.0,150.3738,150.4009,150.3106,150.3106,2089.0
2019-10-17 13:55:00,166.53,166.55,166.43,166.43,3774.0,150.3196,150.3377,150.2294,150.2294,3774.0
2019-10-17 14:00:00,166.47,166.48,166.16,166.23,4453.0,150.2655,150.2745,149.9857,150.0488,4453.0
2019-10-17 14:05:00,166.24,166.27,166.2,166.2,1301.0,150.0579,150.0849,150.0218,150.0218,1301.0
2019-10-17 14:10:00,166.21,166.24,166.15,166.17,1533.0,150.0308,150.0579,149.9766,149.9947,1533.0
2019-10-17 14:15:00,166.17,166.23,166.1,166.15,2891.0,149.9947,150.0488,149.9315,149.9766,2891.0
2019-10-17 14:20:00,166.15,166.19,166.08,166.12,2646.0,149.9766,150.0127,149.9134,149.9495,2646.0
2019-10-17 14:25:00,166.15,166.2,166.08,166.14,4325.0,149.9766,150.0218,149.9134,149.9676,4325.0
2019-10-17 14:30:00,166.14,166.41,166.14,166.41,7825.0,149.9676,150.2113,149.9676,150.2113,7825.0
2019-10-17 14:35:00,166.51,166.61,166.47,166.61,1640.0,150.3016,150.3919,150.2655,150.3919,1640.0
2019-10-17 14:40:00,166.62,166.63,166.54,166.58,4049.0,150.4009,150.4099,150.3287,150.3648,4049.0
2019-10-17 14:45:00,166.56,166.6,166.44,166.55,9322.0,150.3467,150.3828,150.2384,150.3377,9322.0
2019-10-17 14:50:00,166.62,166.8,166.59,166.8,9200.0,150.4009,150.5634,150.3738,150.5634,9200.0
2019-10-17 14:55:00,166.79,166.95,166.79,166.9,3628.0,150.5543,150.6988,150.5543,150.6536,3628.0
2019-10-17 15:00:00,166.94,167.16,166.94,167.12,2190.0,150.6897,150.8883,150.6897,150.8522,2190.0
2019-10-17 15:05:00,167.12,167.27,167.11,167.16,3654.0,150.8522,150.9876,150.8432,150.8883,3654.0
2019-10-17 15:10:00,167.15,167.17,167.07,167.17,15049.0,150.8793,150.8973,150.8071,150.8973,15049.0
2019-10-17 15:15:00,167.13,167.13,166.97,167.09,3492.0,150.8612,150.8612,150.7168,150.8251,3492.0
2019-10-17 15:20:00,167.08,167.08,166.99,167.0,2200.0,150.8161,150.8161,150.7349,150.7439,2200.0
2019-10-17 15:25:00,166.99,166.99,166.87,166.94,2565.0,150.7349,150.7349,150.6265,150.6897,2565.0
2019-10-17 15:30:00,166.94,167.07,166.87,166.87,7044.0,150.6897,150.8071,150.6265,150.6265,7044.0
2019-10-17 15:35:00,166.9,166.91,166.74,166.75,3806.0,150.6536,150.6626,150.5092,150.5182,3806.0
2019-10-17 15:40:00,166.7,166.73,166.65,166.71,4449.0,150.4731,150.5002,150.428,150.4821,4449.0
2019-10-17 15:45:00,166.69,166.84,166.66,166.71,5700.0,150.4641,150.5995,150.437,150.4821,5700.0
2019-10-17 15:50:00,166.71,166.85,166.65,166.74,11506.0,150.4821,150.6085,150.428,150.5092,11506.0
2019-10-17 15:55:00,166.72,166.72,166.06,166.37,78143.0,150.4911,150.4911,149.8954,150.1752,78143.0
2019-10-18 09:30:00,166.64,166.92,166.48,166.69,54004.0,150.4189,150.6717,150.2745,150.4641,54004.0
2019-10-18 09:35:00,166.76,166.95,166.56,166.59,2900.0,150.5273,150.6988,150.3467,150.3738,2900.0
2019-10-18 09:40:00,166.62,166.8,166.54,166.73,19986.0,150.4009,150.5634,150.3287,150.5002,19986.0
2019-10-18 09:45:00,166.73,167.35,166.73,167.34,54748.0,150.5002,151.0598,150.5002,151.0508,54748.0
2019-10-18 09:50:00,167.34,167.34,166.94,167.2,5600.0,151.0508,151.0508,150.6897,150.9244,5600.0
2019-10-18 09:55:00,167.18,167.53,167.08,167.08,7500.0,150.9064,151.2223,150.8161,150.8161,7500.0
2019-10-18 10:00:00,167.06,167.19,166.75,166.94,9491.0,150.798,150.9154,150.5182,150.6897,9491.0
2019-10-18 10:05:00,167.06,167.37,166.96,167.31,7356.0,150.798,151.0779,150.7078,151.0237,7356.0
2019-10-18 10:10:00,167.37,167.55,167.29,167.36,4297.0,151.0779,151.2403,151.0057,151.0688,4297.0
2019-10-18 10:15:00,167.28,167.33,167.16,167.17,4902.0,150.9966,151.0418,150.8883,150.8973,4902.0
2019-10-18 10:20:00,167.13,167.42,167.11,167.25,3011.0,150.8612,151.123,150.8432,150.9696,3011.0
2019-10-18 10:25:00,167.45,167.45,167.13,167.24,2600.0,151.1501,151.1501,150.8612,150.9605,2600.0
2019-10-18 10:30:00,167.35,167.39,166.9,166.9,14333.0,151.0598,151.0959,150.6536,150.6536,14333.0
2019-10-18 10:35:00,167.0,167.17,166.94,166.95,19179.0,150.7439,150.8973,150.6897,150.6988,19179.0
2019-10-18 10:40:00,167.0,167.07,166.84,166.93,11876.0,150.7439,150.8071,150.5995,150.6807,11876.0
2019-10-18 10:45:00,166.86,167.01,166.81,166.99,8650.0,150.6175,150.7529,150.5724,150.7349,8650.0
2019-10-18 10:50:00,167.02,167.6,167.02,167.59,2658.0,150.7619,151.2855,150.7619,151.2765,2658.0
2019-10-18 10:55:00,167.68,168.44,167.31,167.45,68281.0,151.3577,152.0437,151.0237,151.1501,68281.0
2019-10-18 11:00:00,167.45,168.2,167.45,168.2,3871.0,151.1501,151.8271,151.1501,151.8271,3871.0
2019-10-18 11:05:00,168.18,168.24,168.04,168.06,4700.0,151.809,151.8632,151.6827,151.7007,4700.0
2019-10-18 11:10:00,168.06,168.48,168.03,168.44,5325.0,151.7007,152.0798,151.6736,152.0437,5325.0
2019-10-18 11:15:00,168.45,168.55,168.28,168.28,2705.0,152.0527,152.143,151.8993,151.8993,2705.0
2019-10-18 11:20:00,168.34,168.52,168.25,168.51,9351.0,151.9534,152.1159,151.8722,152.1069,9351.0
2019-10-18 11:25:00,168.46,168.57,168.31,168.48,4461.0,152.0618,152.1611,151.9264,152.0798,4461.0
2019-10-18 11:30:00,168.5,168.56,168.28,168.39,10211.0,152.0979,152.152,151.8993,151.9986,10211.0
2019-10-18 11:35:00,168.4,168.68,168.35,168.59,4083.0,152.0076,152.2604,151.9625,152.1791,4083.0
2019-10-18 11:40:00,168.61,168.7,168.26,168.4,6103.0,152.1972,152.2784,151.8812,152.0076,6103.0
2019-10-18 11:45:00,168.41,168.67,168.41,168.65,5472.0,152.0166,152.2513,152.0166,152.2333,5472.0
2019-10-18 11:50:00,168.7,168.82,168.39,168.47,11790.0,152.2784,152.3867,151.9986,152.0708,11790.0
2019-10-18 11:55:00,168.44,168.44,168.09,168.25,5864.0,152.0437,152.0437,151.7278,151.8722,5864.0
2019-10-18 12:00:00,168.23,168.46,168.12,168.41,4203.0,151.8542,152.0618,151.7549,152.0166,4203.0
2019-10-18 12:05:00,168.41,168.42,168.25,168.25,2970.0,152.0166,152.0257,151.8722,151.8722,2970.0
2019-10-18 12:10:00,168.32,168.34,168.21,168.26,1600.0,151.9354,151.9534,151.8361,151.8812,1600.0
2019-10-18 12:15:00,168.23,168.23,167.9,167.9,2979.0,151.8542,151.8542,151.5563,151.5563,2979.0
2019-10-18 12:20:00,167.89,167.98,167.65,167.88,2944.0,151.5473,151.6285,151.3306,151.5382,2944.0
2019-10-18 12:25:00,167.88,168.05,167.88,167.96,2675.0,151.5382,151.6917,151.5382,151.6104,2675.0
2019-10-18 12:30:00,167.9,168.21,167.9,168.21,2151.0,151.5563,151.8361,151.5563,151.8361,2151.0
2019-10-18 12:35:00,168.2,168.29,168.2,168.23,1535.0,151.8271,151.9083,151.8271,151.8542,1535.0
2019-10-18 12:40:00,168.19,168.2,167.96,168.2,2803.0,151.8181,151.8271,151.6104,151.8271,2803.0
2019-10-18 12:45:00,168.17,168.4,168.17,168.29,2511.0,151.8,152.0076,151.8,151.9083,2511.0
2019-10-18 12:50:00,168.33,168.33,168.13,168.14,2591.0,151.9444,151.9444,151.7639,151.7729,2591.0
2019-10-18 12:55:00,168.17,168.21,168.04,168.06,1300.0,151.8,151.8361,151.6827,151.7007,1300.0
2019-10-18 13:00:00,168.01,168.34,168.01,168.32,4800.0,151.6556,151.9534,151.6556,151.9354,4800.0
2019-10-18 13:05:00,168.36,168.42,168.28,168.28,3080.0,151.9715,152.0257,151.8993,151.8993,3080.0
2019-10-18 13:10:00,168.25,168.28,168.19,168.28,1196.0,151.8722,151.8993,151.8181,151.8993,1196.0
2019-10-18 13:15:00,168.2,168.3,168.18,168.18,2000.0,151.8271,151.9173,151.809,151.809,2000.0
2019-10-18 13:20:00,168.29,168.51,168.29,168.51,3012.0,151.9083,152.1069,151.9083,152.1069,3012.0
2019-10-18 13:25:00,168.47,168.49,168.38,168.44,868.0,152.0708,152.0888,151.9896,152.0437,868.0
2019-10-18 13:30:00,168.39,168.46,168.3,168.38,2792.0,151.9986,152.0618,151.9173,151.9896,2792.0
2019-10-18 13:35:00,168.39,168.46,168.39,168.46,1100.0,151.9986,152.0618,151.9986,152.0618,1100.0
2019-10-18 13:40:00,168.49,168.63,168.46,168.63,2331.0,152.0888,152.2152,152.0618,152.2152,2331.0
2019-10-18 13:45:00,168.63,168.97,168.63,168.94,6812.0,152.2152,152.5221,152.2152,152.495,6812.0
2019-10-18 13:50:00,168.95,169.14,168.94,169.12,15054.0,152.5041,152.6756,152.495,152.6575,15054.0
2019-10-18 13:55:00,169.15,169.32,169.01,169.02,57577.0,152.6846,152.8381,152.5582,152.5673,57577.0
2019-10-18 14:00:00,169.04,169.17,168.9,168.95,3016.0,152.5853,152.7027,152.4589,152.5041,3016.0
2019-10-18 14:05:00,168.97,169.1,168.97,168.98,2400.0,152.5221,152.6395,152.5221,152.5312,2400.0
2019-10-18 14:10:00,168.96,168.99,168.85,168.85,2200.0,152.5131,152.5402,152.4138,152.4138,2200.0
2019-10-18 14:15:00,168.85,168.98,168.85,168.95,2843.0,152.4138,152.5312,152.4138,152.5041,2843.0
2019-10-18 14:20:00,168.97,169.16,168.97,169.14,2510.0,152.5221,152.6936,152.5221,152.6756,2510.0
2019-10-18 14:25:00,169.17,169.25,169.1,169.22,1200.0,152.7027,152.7749,152.6395,152.7478,1200.0
2019-10-18 14:30:00,169.25,169.28,169.15,169.16,3000.0,152.7749,152.8019,152.6846,152.6936,3000.0
2019-10-18 14:35:00,169.11,169.11,169.0,169.0,1200.0,152.6485,152.6485,152.5492,152.5492,1200.0
2019-10-18 14:40:00,168.94,169.02,168.88,169.02,1200.0,152.495,152.5673,152.4409,152.5673,1200.0
2019-10-18 14:45:00,168.99,169.0,168.92,168.94,2928.0,152.5402,152.5492,152.477,152.495,2928.0
2019-10-18 14:50:00,168.98,169.15,168.97,169.11,3608.0,152.5312,152.6846,152.5221,152.6485,3608.0
2019-10-18 14:55:00,169.1,169.18,169.05,169.16,2100.0,152.6395,152.7117,152.5943,152.6936,2100.0
2019-10-18 15:00:00,169.2,169.24,169.08,169.19,3315.0,152.7297,152.7658,152.6214,152.7207,3315.0
2019-10-18 15:05:00,169.15,169.23,169.13,169.23,2614.0,152.6846,152.7568,152.6665,152.7568,2614.0
2019-10-18 15:10:00,169.25,169.33,169.17,169.31,3311.0,152.7749,152.8471,152.7027,152.829,3311.0
2019-10-18 15:15:00,169.31,169.45,169.28,169.38,3200.0,152.829,152.9554,152.8019,152.8922,3200.0
2019-10-18 15:20:00,169.42,169.57,169.39,169.45,7269.0,152.9283,153.0637,152.9012,152.9554,7269.0
2019-10-18 15:25:00,169.43,169.5,169.4,169.49,10402.0,152.9373,153.0005,152.9103,152.9915,10402.0
2019-10-18 15:30:00,169.45,169.67,169.42,169.65,10648.0,152.9554,153.154,152.9283,153.1359,10648.0
2019-10-18 15:35:00,169.66,169.66,169.46,169.58,10893.0,153.145,153.145,152.9644,153.0727,10893.0
2019-10-18 15:40:00,169.52,169.52,169.13,169.24,12309.0,153.0186,153.0186,152.6665,152.7658,12309.0
2019-10-18 15:45:00,169.24,169.47,169.18,169.47,12399.0,152.7658,152.9735,152.7117,152.9735,12399.0
2019-10-18 15:50:00,169.43,169.76,169.4,169.76,28373.0,152.9373,153.2352,152.9103,153.2352,28373.0
2019-10-18 15:55:00,169.73,169.74,169.19,169.19,48831.0,153.2081,153.2172,152.7207,152.7207,48831.0
2019-10-21 09:30:00,169.86,171.0,169.84,171.0,18585.0,153.3255,154.3545,153.3074,154.3545,18585.0
2019-10-21 09:35:00,171.09,171.51,170.82,171.5,10400.0,154.4358,154.8149,154.192,154.8058,10400.0
2019-10-21 09:40:00,171.56,171.57,170.54,170.54,7404.0,154.86,154.869,153.9393,153.9393,7404.0
2019-10-21 09:45:00,170.53,170.65,169.88,170.31,11605.0,153.9303,154.0386,153.3435,153.7317,11605.0
2019-10-21 09:50:00,170.3,170.54,170.12,170.53,5997.0,153.7227,153.9393,153.5602,153.9303,5997.0
2019-10-21 09:55:00,170.56,170.94,170.4,170.57,8683.0,153.9574,154.3004,153.8129,153.9664,8683.0
2019-10-21 10:00:00,170.72,170.97,170.16,170.29,7951.0,154.1018,154.3274,153.5963,153.7136,7951.0
2019-10-21 10:05:00,170.36,170.36,170.03,170.25,5994.0,153.7768,153.7768,153.4789,153.6775,5994.0
2019-10-21 10:10:00,170.2,170.32,169.96,170.02,6638.0,153.6324,153.7407,153.4158,153.4699,6638.0
2019-10-21 10:15:00,169.9,170.07,169.75,170.05,1700.0,153.3616,153.515,153.2262,153.497,1700.0
2019-10-21 10:20:00,170.0,170.08,169.95,170.0,3185.0,153.4519,153.5241,153.4067,153.4519,3185.0
2019-10-21 10:25:00,170.0,170.0,169.86,169.94,2123.0,153.4519,153.4519,153.3255,153.3977,2123.0
2019-10-21 10:30:00,170.04,170.04,169.86,169.99,1370.0,153.488,153.488,153.3255,153.4428,1370.0
2019-10-21 10:35:00,169.99,170.19,169.93,170.13,1812.0,153.4428,153.6234,153.3887,153.5692,1812.0
2019-10-21 10:40:00,170.26,170.35,170.22,170.34,3110.0,153.6866,153.7678,153.6504,153.7588,3110.0
2019-10-21 10:45:00,170.28,170.38,170.16,170.17,2800.0,153.7046,153.7949,153.5963,153.6053,2800.0
2019-10-21 10:50:00,170.09,170.13,169.88,170.0,3744.0,153.5331,153.5692,153.3435,153.4519,3744.0
2019-10-21 10:55:00,170.01,170.33,170.01,170.33,2307.0,153.4609,153.7497,153.4609,153.7497,2307.0
2019-10-21 11:00:00,170.28,170.43,170.24,170.42,1200.0,153.7046,153.84,153.6685,153.831,1200.0
2019-10-21 11:05:00,170.62,170.74,170.57,170.67,2662.0,154.0115,154.1198,153.9664,154.0566,2662.0
2019-10-21 11:10:00,170.64,170.82,170.64,170.72,1958.0,154.0296,154.192,154.0296,154.1018,1958.0
2019-10-21 11:15:00,170.76,170.77,170.6,170.63,1200.0,154.1379,154.1469,153.9935,154.0205,1200.0
2019-10-21 11:20:00,170.64,170.68,170.6,170.63,1400.0,154.0296,154.0657,153.9935,154.0205,1400.0
2019-10-21 11:25:00,170.77,170.89,170.75,170.89,1001.0,154.1469,154.2552,154.1289,154.2552,1001.0
2019-10-21 11:30:00,170.93,170.97,170.7,170.93,15213.0,154.2913,154.3274,154.0837,154.2913,15213.0
2019-10-21 11:35:00,170.97,171.2,170.9,171.2,7300.0,154.3274,154.5351,154.2643,154.5351,7300.0
2019-10-21 11:40:00,171.22,171.26,171.18,171.21,1650.0,154.5531,154.5892,154.517,154.5441,1650.0
2019-10-21 11:45:00,171.17,171.17,171.08,171.08,1419.0,154.508,154.508,154.4267,154.4267,1419.0
2019-10-21 11:50:00,171.15,171.15,171.05,171.05,977.0,154.4899,154.4899,154.3997,154.3997,977.0
2019-10-21 11:55:00,171.04,171.06,171.02,171.02,300.0,154.3906,154.4087,154.3726,154.3726,300.0
2019-10-21 12:00:00,171.0,171.01,170.79,170.86,1657.0,154.3545,154.3635,154.165,154.2281,1657.0
2019-10-21 12:05:00,170.86,170.9,170.8,170.81,1200.0,154.2281,154.2643,154.174,154.183,1200.0
2019-10-21 12:10:00,170.9,170.99,170.9,170.93,2213.0,154.2643,154.3455,154.2643,154.2913,2213.0
2019-10-21 12:15:00,170.93,170.94,170.9,170.94,636.0,154.2913,154.3004,154.2643,154.3004,636.0
2019-10-21 12:20:00,170.93,171.1,170.93,171.03,1652.0,154.2913,154.4448,154.2913,154.3816,1652.0
2019-10-21 12:25:00,171.04,171.21,171.04,171.2,1102.0,154.3906,154.5441,154.3906,154.5351,1102.0
2019-10-21 12:30:00,171.19,171.19,171.07,171.14,2700.0,154.526,154.526,154.4177,154.4809,2700.0
2019-10-21 12:35:00,171.11,171.16,171.08,171.16,1534.0,154.4538,154.4989,154.4267,154.4989,1534.0
2019-10-21 12:40:00,171.12,171.18,171.11,171.11,1100.0,154.4628,154.517,154.4538,154.4538,1100.0
2019-10-21 12:45:00,171.06,171.08,171.0,171.0,711.0,154.4087,154.4267,154.3545,154.3545,711.0
2019-10-21 12:50:00,171.02,171.13,171.0,171.09,1700.0,154.3726,154.4719,154.3545,154.4358,1700.0
2019-10-21 12:55:00,170.98,171.0,170.92,170.92,1480.0,154.3365,154.3545,154.2823,154.2823,1480.0
2019-10-21 13:00:00,170.89,170.89,170.88,170.88,1200.0,154.2552,154.2552,154.2462,154.2462,1200.0
2019-10-21 13:05:00,170.87,170.91,170.63,170.63,2400.0,154.2372,154.2733,154.0205,154.0205,2400.0
2019-10-21 13:10:00,170.53,170.53,170.34,170.41,4413.0,153.9303,153.9303,153.7588,153.822,4413.0
2019-10-21 13:15:00,170.43,170.43,170.32,170.41,7071.0,153.84,153.84,153.7407,153.822,7071.0
2019-10-21 13:20:00,170.39,170.47,170.26,170.39,3405.0,153.8039,153.8761,153.6866,153.8039,3405.0
2019-10-21 13:25:00,170.39,170.44,170.29,170.29,1115.0,153.8039,153.849,153.7136,153.7136,1115.0
2019-10-21 13:30:00,170.27,170.27,170.08,170.08,1540.0,153.6956,153.6956,153.5241,153.5241,1540.0
2019-10-21 13:35:00,170.07,170.17,170.06,170.17,1946.0,153.515,153.6053,153.506,153.6053,1946.0
2019-10-21 13:40:00,170.23,170.51,170.23,170.46,24114.0,153.6595,153.9122,153.6595,153.8671,24114.0
2019-10-21 13:45:00,170.51,170.66,170.46,170.59,7831.0,153.9122,154.0476,153.8671,153.9844,7831.0
2019-10-21 13:50:00,170.63,170.65,170.53,170.53,3875.0,154.0205,154.0386,153.9303,153.9303,3875.0
2019-10-21 13:55:00,170.53,170.67,170.53,170.67,1700.0,153.9303,154.0566,153.9303,154.0566,1700.0
2019-10-21 14:00:00,170.66,170.73,170.63,170.71,1500.0,154.0476,154.1108,154.0205,154.0927,1500.0
2019-10-21 14:05:00,170.74,170.81,170.62,170.81,2600.0,154.1198,154.183,154.0115,154.183,2600.0
2019-10-21 14:10:00,170.85,170.85,170.72,170.74,1600.0,154.2191,154.2191,154.1018,154.1198,1600.0
2019-10-21 14:15:00,170.71,170.74,170.58,170.58,3300.0,154.0927,154.1198,153.9754,153.9754,3300.0
2019-10-21 14:20:00,170.51,170.54,170.45,170.51,1711.0,153.9122,153.9393,153.8581,153.9122,1711.0
2019-10-21 14:25:00,170.55,170.68,170.55,170.68,600.0,153.9483,154.0657,153.9483,154.0657,600.0
2019-10-21 14:30:00,170.58,170.64,170.52,170.53,2815.0,153.9754,154.0296,153.9212,153.9303,2815.0
2019-10-21 14:35:00,170.55,170.67,170.55,170.62,2216.0,153.9483,154.0566,153.9483,154.0115,2216.0
2019-10-21 14:40:00,170.65,170.73,170.65,170.71,1700.0,154.0386,154.1108,154.0386,154.0927,1700.0
2019-10-21 14:45:00,170.68,170.73,170.65,170.67,1400.0,154.0657,154.1108,154.0386,154.0566,1400.0
2019-10-21 14:50:00,170.64,171.01,170.63,171.0,10188.0,154.0296,154.3635,154.0205,154.3545,10188.0
2019-10-21 14:55:00,171.04,171.04,170.89,170.95,2872.0,154.3906,154.3906,154.2552,154.3094,2872.0
2019-10-21 15:00:00,170.93,171.27,170.93,171.26,2820.0,154.2913,154.5982,154.2913,154.5892,2820.0
2019-10-21 15:05:00,171.23,171.23,171.07,171.08,1809.0,154.5621,154.5621,154.4177,154.4267,1809.0
2019-10-21 15:10:00,171.05,171.21,171.02,171.21,2900.0,154.3997,154.5441,154.3726,154.5441,2900.0
2019-10-21 15:15:00,171.17,171.19,171.11,171.17,2714.0,154.508,154.526,154.4538,154.508,2714.0
2019-10-21 15:20:00,171.15,171.17,171.12,171.13,2003.0,154.4899,154.508,154.4628,154.4719,2003.0
2019-10-21 15:25:00,171.14,171.43,171.14,171.38,8782.0,154.4809,154.7427,154.4809,154.6975,8782.0
2019-10-21 15:30:00,171.37,171.45,171.34,171.39,6439.0,154.6885,154.7607,154.6614,154.7066,6439.0
2019-10-21 15:35:00,171.39,171.43,171.31,171.42,6156.0,154.7066,154.7427,154.6343,154.7336,6156.0
2019-10-21 15:40:00,171.42,171.66,171.42,171.58,6031.0,154.7336,154.9503,154.7336,154.8781,6031.0
2019-10-21 15:45:00,171.64,171.64,171.44,171.63,9917.0,154.9322,154.9322,154.7517,154.9232,9917.0
2019-10-21 15:50:00,171.57,171.74,171.39,171.47,13201.0,154.869,155.0225,154.7066,154.7788,13201.0
2019-10-21 15:55:00,171.48,171.69,171.44,171.68,33770.0,154.7878,154.9774,154.7517,154.9683,33770.0
2019-10-22 09:30:00,171.38,171.59,171.12,171.12,10554.0,154.6975,154.8871,154.4628,154.4628,10554.0
2019-10-22 09:35:00,170.88,171.0,170.2,170.2,15872.0,154.2462,154.3545,153.6324,153.6324,15872.0
2019-10-22 09:40:00,170.2,170.56,169.97,170.04,11409.0,153.6324,153.9574,153.4248,153.488,11409.0
2019-10-22 09:45:00,170.09,170.28,169.89,169.99,6020.0,153.5331,153.7046,153.3526,153.4428,6020.0
2019-10-22 09:50:00,170.0,170.29,169.89,169.97,4801.0,153.4519,153.7136,153.3526,153.4248,4801.0
2019-10-22 09:55:00,169.93,170.11,169.81,169.91,3503.0,153.3887,153.5512,153.2804,153.3706,3503.0
2019-10-22 10:00:00,170.0,170.21,169.97,170.08,4135.0,153.4519,153.6414,153.4248,153.5241,4135.0
2019-10-22 10:05:00,170.2,170.48,170.12,170.28,5795.0,153.6324,153.8851,153.5602,153.7046,5795.0
2019-10-22 10:10:00,170.29,170.51,170.2,170.46,4132.0,153.7136,153.9122,153.6324,153.8671,4132.0
2019-10-22 10:15:00,170.32,170.44,170.16,170.44,2814.0,153.7407,153.849,153.5963,153.849,2814.0
2019-10-22 10:20:00,170.51,170.59,170.32,170.43,1400.0,153.9122,153.9844,153.7407,153.84,1400.0
2019-10-22 10:25:00,170.46,170.46,170.21,170.35,2545.0,153.8671,153.8671,153.6414,153.7678,2545.0
2019-10-22 10:30:00,170.41,170.52,170.26,170.26,1800.0,153.822,153.9212,153.6866,153.6866,1800.0
2019-10-22 10:35:00,170.17,170.23,170.03,170.23,1620.0,153.6053,153.6595,153.4789,153.6595,1620.0
2019-10-22 10:40:00,170.28,170.4,170.2,170.27,2691.0,153.7046,153.8129,153.6324,153.6956,2691.0
2019-10-22 10:45:00,170.2,170.34,170.14,170.3,8096.0,153.6324,153.7588,153.5782,153.7227,8096.0
2019-10-22 10:50:00,170.31,170.61,170.28,170.52,7445.0,153.7317,154.0025,153.7046,153.9212,7445.0
2019-10-22 10:55:00,170.55,170.64,170.43,170.44,3403.0,153.9483,154.0296,153.84,153.849,3403.0
2019-10-22 11:00:00,170.37,170.5,170.3,170.43,1447.0,153.7858,153.9032,153.7227,153.84,1447.0
2019-10-22 11:05:00,170.51,170.59,170.39,170.39,3203.0,153.9122,153.9844,153.8039,153.8039,3203.0
2019-10-22 11:10:00,170.33,170.39,170.28,170.39,4200.0,153.7497,153.8039,153.7046,153.8039,4200.0
2019-10-22 11:15:00,170.35,170.56,170.32,170.47,4926.0,153.7678,153.9574,153.7407,153.8761,4926.0
2019-10-22 11:20:00,170.38,170.5,170.31,170.31,1884.0,153.7949,153.9032,153.7317,153.7317,1884.0
2019-10-22 11:25:00,170.34,170.56,170.3,170.56,2364.0,153.7588,153.9574,153.7227,153.9574,2364.0
2019-10-22 11:30:00,170.55,170.78,170.41,170.78,4813.0,153.9483,154.1559,153.822,154.1559,4813.0
2019-10-22 11:35:00,170.73,170.96,170.73,170.89,1100.0,154.1108,154.3184,154.1108,154.2552,1100.0
2019-10-22 11:40:00,170.91,171.07,170.91,171.06,2000.0,154.2733,154.4177,154.2733,154.4087,2000.0
2019-10-22 11:45:00,171.08,171.22,171.08,171.22,3600.0,154.4267,154.5531,154.4267,154.5531,3600.0
2019-10-22 11:50:00,171.28,171.44,171.28,171.44,1889.0,154.6073,154.7517,154.6073,154.7517,1889.0
2019-10-22 11:55:00,171.41,171.41,171.2,171.27,2848.0,154.7246,154.7246,154.5351,154.5982,2848.0
2019-10-22 12:00:00,171.21,171.29,171.2,171.24,1549.0,154.5441,154.6163,154.5351,154.5712,1549.0
2019-10-22 12:05:00,171.23,171.81,171.23,171.81,2556.0,154.5621,155.0857,154.5621,155.0857,2556.0
2019-10-22 12:10:00,171.92,172.19,171.91,172.19,3502.0,155.185,155.4287,155.1759,155.4287,3502.0
2019-10-22 12:15:00,172.16,172.36,172.1,172.27,2500.0,155.4016,155.5821,155.3474,155.5009,2500.0
2019-10-22 12:20:00,172.28,172.3,172.2,172.22,1761.0,155.5099,155.528,155.4377,155.4558,1761.0
2019-10-22 12:25:00,172.22,172.27,172.14,172.27,6140.0,155.4558,155.5009,155.3836,155.5009,6140.0
2019-10-22 12:30:00,172.32,172.32,172.11,172.16,3117.0,155.546,155.546,155.3565,155.4016,3117.0
2019-10-22 12:35:00,172.11,172.22,172.11,172.14,1712.0,155.3565,155.4558,155.3565,155.3836,1712.0
2019-10-22 12:40:00,172.14,172.4,172.1,172.36,1642.0,155.3836,155.6182,155.3474,155.5821,1642.0
2019-10-22 12:45:00,172.28,172.5,172.28,172.32,5447.0,155.5099,155.7085,155.5099,155.546,5447.0
2019-10-22 12:50:00,172.31,172.32,172.12,172.12,1490.0,155.537,155.546,155.3655,155.3655,1490.0
2019-10-22 12:55:00,172.15,172.25,172.15,172.17,1624.0,155.3926,155.4828,155.3926,155.4106,1624.0
2019-10-22 13:00:00,172.11,172.13,171.8,171.8,3700.0,155.3565,155.3745,155.0766,155.0766,3700.0
2019-10-22 13:05:00,171.75,171.75,171.47,171.62,5628.0,155.0315,155.0315,154.7788,154.9142,5628.0
2019-10-22 13:10:00,171.77,171.98,171.68,171.95,1400.0,155.0496,155.2391,154.9683,155.212,1400.0
2019-10-22 13:15:00,171.96,171.96,171.84,171.84,1614.0,155.2211,155.2211,155.1128,155.1128,1614.0
2019-10-22 13:20:00,171.89,172.04,171.88,171.97,2637.0,155.1579,155.2933,155.1489,155.2301,2637.0
2019-10-22 13:25:00,171.94,172.36,171.94,172.25,17776.0,155.203,155.5821,155.203,155.4828,17776.0
2019-10-22 13:30:00,172.24,172.24,172.01,172.06,3967.0,155.4738,155.4738,155.2662,155.3113,3967.0
2019-10-22 13:35:00,172.09,172.35,172.09,172.35,4682.0,155.3384,155.5731,155.3384,155.5731,4682.0
2019-10-22 13:40:00,172.35,172.52,172.29,172.47,2523.0,155.5731,155.7266,155.5189,155.6814,2523.0
2019-10-22 13:45:00,172.47,172.52,172.29,172.34,2939.0,155.6814,155.7266,155.5189,155.5641,2939.0
2019-10-22 13:50:00,172.43,172.6,172.42,172.51,3300.0,155.6453,155.7988,155.6363,155.7175,3300.0
2019-10-22 13:55:00,172.6,172.96,172.57,172.9,6577.0,155.7988,156.1237,155.7717,156.0696,6577.0
2019-10-22 14:00:00,172.95,173.13,172.91,172.97,3090.0,156.1147,156.2772,156.0786,156.1328,3090.0
2019-10-22 14:05:00,172.97,173.32,172.97,173.32,3338.0,156.1328,156.4487,156.1328,156.4487,3338.0
2019-10-22 14:10:00,173.32,173.48,173.24,173.33,5126.0,156.4487,156.5931,156.3765,156.4577,5126.0
2019-10-22 14:15:00,173.35,173.5,173.35,173.46,2400.0,156.4758,156.6112,156.4758,156.5751,2400.0
2019-10-22 14:20:00,173.46,173.48,173.37,173.37,2428.0,156.5751,156.5931,156.4938,156.4938,2428.0
2019-10-22 14:25:00,173.43,173.51,173.09,173.46,7221.0,156.548,156.6202,156.2411,156.5751,7221.0
2019-10-22 14:30:00,173.47,173.52,172.43,172.58,15044.0,156.5841,156.6292,155.6453,155.7807,15044.0
2019-10-22 14:35:00,172.58,172.93,172.57,172.92,2400.0,155.7807,156.0967,155.7717,156.0876,2400.0
2019-10-22 14:40:00,172.88,173.06,172.82,173.06,4038.0,156.0515,156.214,155.9974,156.214,4038.0
2019-10-22 14:45:00,172.93,172.93,172.5,172.5,70245.0,156.0967,156.0967,155.7085,155.7085,70245.0
2019-10-22 14:50:00,172.53,172.55,172.08,172.14,9957.0,155.7356,155.7536,155.3294,155.3836,9957.0
2019-10-22 14:55:00,172.13,172.2,171.91,172.04,7611.0,155.3745,155.4377,155.1759,155.2933,7611.0
2019-10-22 15:00:00,172.1,172.18,171.77,171.84,5127.0,155.3474,155.4197,155.0496,155.1128,5127.0
2019-10-22 15:05:00,171.76,171.97,171.66,171.72,7804.0,155.0405,155.2301,154.9503,155.0044,7804.0
2019-10-22 15:10:00,171.71,171.8,171.6,171.71,6423.0,154.9954,155.0766,154.8961,154.9954,6423.0
2019-10-22 15:15:00,171.75,171.82,171.59,171.75,6612.0,155.0315,155.0947,154.8871,155.0315,6612.0
2019-10-22 15:20:00,171.75,171.78,171.67,171.71,13651.0,155.0315,155.0586,154.9593,154.9954,13651.0
2019-10-22 15:25:00,171.72,172.0,171.63,172.0,51529.0,155.0044,155.2572,154.9232,155.2572,51529.0
2019-10-22 15:30:00,171.98,172.12,171.73,171.74,24635.0,155.2391,155.3655,155.0135,155.0225,24635.0
2019-10-22 15:35:00,171.74,171.74,171.41,171.55,17277.0,155.0225,155.0225,154.7246,154.851,17277.0
2019-10-22 15:40:00,171.62,171.74,171.39,171.44,11044.0,154.9142,155.0225,154.7066,154.7517,11044.0
2019-10-22 15:45:00,171.42,171.42,171.12,171.2,19141.0,154.7336,154.7336,154.4628,154.5351,19141.0
2019-10-22 15:50:00,171.2,171.24,171.02,171.14,22072.0,154.5351,154.5712,154.3726,154.4809,22072.0
2019-10-22 15:55:00,171.16,171.22,170.9,170.96,43299.0,154.4989,154.5531,154.2643,154.3184,43299.0
2019-10-23 09:30:00,171.68,171.77,170.32,171.3,17481.0,154.9683,155.0496,153.7407,154.6253,17481.0
2019-10-23 09:35:00,171.14,172.31,170.7,172.19,59597.0,154.4809,155.537,154.0837,155.4287,59597.0
2019-10-23 09:40:00,172.41,172.77,172.33,172.63,9828.0,155.6273,155.9522,155.5551,155.8259,9828.0
2019-10-23 09:45:00,172.85,172.92,172.46,172.81,28810.0,156.0244,156.0876,155.6724,155.9883,28810.0
2019-10-23 09:50:00,172.99,173.99,172.01,172.01,8267.0,156.1508,157.0535,155.2662,155.2662,8267.0
2019-10-23 09:55:00,171.93,171.94,171.65,171.65,1610.0,155.194,155.203,154.9412,154.9412,1610.0
2019-10-23 10:00:00,171.75,171.87,171.69,171.87,2100.0,155.0315,155.1398,154.9774,155.1398,2100.0
2019-10-23 10:05:00,171.79,171.94,171.66,171.93,3654.0,155.0676,155.203,154.9503,155.194,3654.0
2019-10-23 10:10:00,172.08,172.09,171.68,171.83,3028.0,155.3294,155.3384,154.9683,155.1037,3028.0
2019-10-23 10:15:00,171.83,172.2,171.83,172.14,8178.0,155.1037,155.4377,155.1037,155.3836,8178.0
2019-10-23 10:20:00,172.2,172.2,171.96,171.98,3400.0,155.4377,155.4377,155.2211,155.2391,3400.0
2019-10-23 10:25:00,172.0,172.1,171.91,171.99,10271.0,155.2572,155.3474,155.1759,155.2482,10271.0
2019-10-23 10:30:00,172.03,172.23,171.92,171.93,5528.0,155.2843,155.4648,155.185,155.194,5528.0
2019-10-23 10:35:00,172.09,172.32,172.09,172.3,1877.0,155.3384,155.546,155.3384,155.528,1877.0
2019-10-23 10:40:00,172.21,172.32,172.15,172.19,3900.0,155.4467,155.546,155.3926,155.4287,3900.0
2019-10-23 10:45:00,172.24,172.36,172.2,172.36,3100.0,155.4738,155.5821,155.4377,155.5821,3100.0
2019-10-23 10:50:00,172.35,172.52,172.27,172.52,4601.0,155.5731,155.7266,155.5009,155.7266,4601.0
2019-10-23 10:55:00,172.6,172.6,172.39,172.46,1648.0,155.7988,155.7988,155.6092,155.6724,1648.0
2019-10-23 11:00:00,172.49,172.5,172.2,172.32,7278.0,155.6995,155.7085,155.4377,155.546,7278.0
2019-10-23 11:05:00,172.41,172.57,172.34,172.56,2648.0,155.6273,155.7717,155.5641,155.7627,2648.0
2019-10-23 11:10:00,172.59,172.59,172.24,172.31,2745.0,155.7897,155.7897,155.4738,155.537,2745.0
2019-10-23 11:15:00,172.27,172.32,172.08,172.1,2558.0,155.5009,155.546,155.3294,155.3474,2558.0
2019-10-23 11:20:00,172.1,172.19,171.77,171.82,2621.0,155.3474,155.4287,155.0496,155.0947,2621.0
2019-10-23 11:25:00,171.73,171.89,171.65,171.89,900.0,155.0135,155.1579,154.9412,155.1579,900.0
2019-10-23 11:30:00,171.79,171.79,171.55,171.65,4800.0,155.0676,155.0676,154.851,154.9412,4800.0
2019-10-23 11:35:00,171.77,171.9,171.77,171.83,1000.0,155.0496,155.1669,155.0496,155.1037,1000.0
2019-10-23 11:40:00,171.91,172.17,171.91,172.17,1400.0,155.1759,155.4106,155.1759,155.4106,1400.0
2019-10-23 11:45:00,172.3,172.3,172.21,172.21,500.0,155.528,155.528,155.4467,155.4467,500.0
2019-10-23 11:50:00,172.26,172.27,172.07,172.16,1805.0,155.4919,155.5009,155.3204,155.4016,1805.0
2019-10-23 11:55:00,172.11,172.22,172.01,172.01,1909.0,155.3565,155.4558,155.2662,155.2662,1909.0
2019-10-23 12:00:00,172.08,172.11,172.04,172.05,1731.0,155.3294,155.3565,155.2933,155.3023,1731.0
2019-10-23 12:05:00,172.03,172.08,172.03,172.06,1529.0,155.2843,155.3294,155.2843,155.3113,1529.0
2019-10-23 12:10:00,172.06,172.1,172.02,172.09,2300.0,155.3113,155.3474,155.2752,155.3384,2300.0
2019-10-23 12:15:00,172.09,172.2,172.08,172.12,8369.0,155.3384,155.4377,155.3294,155.3655,8369.0
2019-10-23 12:20:00,172.12,172.12,171.89,171.97,2989.0,155.3655,155.3655,155.1579,155.2301,2989.0
2019-10-23 12:25:00,171.96,172.01,171.88,171.97,5681.0,155.2211,155.2662,155.1489,155.2301,5681.0
2019-10-23 12:30:00,171.98,172.19,171.98,172.16,3232.0,155.2391,155.4287,155.2391,155.4016,3232.0
2019-10-23 12:35:00,172.15,172.27,172.14,172.26,2150.0,155.3926,155.5009,155.3836,155.4919,2150.0
2019-10-23 12:40:00,172.28,172.3,172.18,172.18,2100.0,155.5099,155.528,155.4197,155.4197,2100.0
2019-10-23 12:45:00,172.2,172.2,172.07,172.1,5627.0,155.4377,155.4377,155.3204,155.3474,5627.0
2019-10-23 12:50:00,172.08,172.14,172.06,172.12,2600.0,155.3294,155.3836,155.3113,155.3655,2600.0
2019-10-23 12:55:00,172.13,172.13,172.01,172.02,1083.0,155.3745,155.3745,155.2662,155.2752,1083.0
2019-10-23 13:00:00,172.07,172.14,172.07,172.08,2500.0,155.3204,155.3836,155.3204,155.3294,2500.0
2019-10-23 13:05:00,172.1,172.15,172.08,172.14,3400.0,155.3474,155.3926,155.3294,155.3836,3400.0
2019-10-23 13:10:00,172.1,172.14,171.93,171.93,2300.0,155.3474,155.3836,155.194,155.194,2300.0
2019-10-23 13:15:00,171.91,172.03,171.91,172.02,663.0,155.1759,155.2843,155.1759,155.2752,663.0
2019-10-23 13:20:00,171.97,171.99,171.94,171.99,1000.0,155.2301,155.2482,155.203,155.2482,1000.0
2019-10-23 13:25:00,171.99,172.16,171.99,172.07,2843.0,155.2482,155.4016,155.2482,155.3204,2843.0
2019-10-23 13:30:00,172.1,172.12,172.05,172.11,1204.0,155.3474,155.3655,155.3023,155.3565,1204.0
2019-10-23 13:35:00,172.13,172.13,172.04,172.06,2000.0,155.3745,155.3745,155.2933,155.3113,2000.0
2019-10-23 13:40:00,172.11,172.16,172.07,172.08,2700.0,155.3565,155.4016,155.3204,155.3294,2700.0
2019-10-23 13:45:00,172.11,172.13,171.98,172.07,20300.0,155.3565,155.3745,155.2391,155.3204,20300.0
2019-10-23 13:50:00,172.07,172.15,171.98,172.05,16214.0,155.3204,155.3926,155.2391,155.3023,16214.0
2019-10-23 13:55:00,172.02,172.15,172.02,172.09,4843.0,155.2752,155.3926,155.2752,155.3384,4843.0
2019-10-23 14:00:00,172.09,172.41,172.09,172.36,3437.0,155.3384,155.6273,155.3384,155.5821,3437.0
2019-10-23 14:05:00,172.35,172.38,172.34,172.38,1100.0,155.5731,155.6002,155.5641,155.6002,1100.0
2019-10-23 14:10:00,172.38,172.4,172.33,172.36,2637.0,155.6002,155.6182,155.5551,155.5821,2637.0
2019-10-23 14:15:00,172.36,172.56,172.34,172.55,3557.0,155.5821,155.7627,155.5641,155.7536,3557.0
2019-10-23 14:20:00,172.53,172.53,172.44,172.5,2318.0,155.7356,155.7356,155.6543,155.7085,2318.0
2019-10-23 14:25:00,172.52,172.52,172.42,172.44,3465.0,155.7266,155.7266,155.6363,155.6543,3465.0
2019-10-23 14:30:00,172.44,172.48,172.34,172.35,6187.0,155.6543,155.6905,155.5641,155.5731,6187.0
2019-10-23 14:35:00,172.35,172.38,172.08,172.09,7948.0,155.5731,155.6002,155.3294,155.3384,7948.0
2019-10-23 14:40:00,172.1,172.13,172.01,172.03,3444.0,155.3474,155.3745,155.2662,155.2843,3444.0
2019-10-23 14:45:00,172.01,172.19,172.0,172.14,4619.0,155.2662,155.4287,155.2572,155.3836,4619.0
2019-10-23 14:50:00,172.14,172.14,172.02,172.04,5003.0,155.3836,155.3836,155.2752,155.2933,5003.0
2019-10-23 14:55:00,172.14,172.17,172.04,172.1,3300.0,155.3836,155.4106,155.2933,155.3474,3300.0
2019-10-23 15:00:00,172.1,172.1,171.95,172.02,6967.0,155.3474,155.3474,155.212,155.2752,6967.0
2019-10-23 15:05:00,172.02,172.25,172.01,172.16,15956.0,155.2752,155.4828,155.2662,155.4016,15956.0
2019-10-23 15:10:00,172.21,172.28,172.1,172.11,3723.0,155.4467,155.5099,155.3474,155.3565,3723.0
2019-10-23 15:15:00,172.09,172.16,172.09,172.11,4075.0,155.3384,155.4016,155.3384,155.3565,4075.0
2019-10-23 15:20:00,172.12,172.15,172.1,172.1,3160.0,155.3655,155.3926,155.3474,155.3474,3160.0
2019-10-23 15:25:00,172.1,172.19,172.06,172.16,7960.0,155.3474,155.4287,155.3113,155.4016,7960.0
2019-10-23 15:30:00,172.18,172.27,172.11,172.18,5884.0,155.4197,155.5009,155.3565,155.4197,5884.0
2019-10-23 15:35:00,172.18,172.18,172.0,172.0,7518.0,155.4197,155.4197,155.2572,155.2572,7518.0
2019-10-23 15:40:00,171.87,172.1,171.87,172.03,6493.0,155.1398,155.3474,155.1398,155.2843,6493.0
2019-10-23 15:45:00,172.05,172.11,171.99,172.08,5837.0,155.3023,155.3565,155.2482,155.3294,5837.0
2019-10-23 15:50:00,172.1,172.33,172.1,172.29,23294.0,155.3474,155.5551,155.3474,155.5189,23294.0
2019-10-23 15:55:00,172.38,172.52,172.02,172.12,82505.0,155.6002,155.7266,155.2752,155.3655,82505.0
2019-10-24 09:30:00,173.24,174.45,172.97,173.4,18268.0,156.3765,157.4687,156.1328,156.5209,18268.0
2019-10-24 09:35:00,174.05,174.29,173.47,173.47,3681.0,157.1076,157.3243,156.5841,156.5841,3681.0
2019-10-24 09:40:00,173.51,173.96,173.49,173.63,5850.0,156.6202,157.0264,156.6021,156.7285,5850.0
2019-10-24 09:45:00,173.79,173.92,172.95,172.95,4274.0,156.8729,156.9903,156.1147,156.1147,4274.0
2019-10-24 09:50:00,172.88,172.97,172.55,172.66,4883.0,156.0515,156.1328,155.7536,155.8529,4883.0
2019-10-24 09:55:00,172.69,173.43,172.69,173.43,3550.0,155.88,156.548,155.88,156.548,3550.0
2019-10-24 10:00:00,173.27,173.57,172.71,172.71,6285.0,156.4036,156.6744,155.8981,155.8981,6285.0
2019-10-24 10:05:00,172.71,172.71,172.21,172.38,3000.0,155.8981,155.8981,155.4467,155.6002,3000.0
2019-10-24 10:10:00,172.5,172.5,171.98,171.98,4033.0,155.7085,155.7085,155.2391,155.2391,4033.0
2019-10-24 10:15:00,172.0,172.13,171.87,171.96,4082.0,155.2572,155.3745,155.1398,155.2211,4082.0
2019-10-24 10:20:00,171.95,172.37,171.94,172.27,66860.0,155.212,155.5912,155.203,155.5009,66860.0
2019-10-24 10:25:00,172.23,172.42,172.23,172.42,1601.0,155.4648,155.6363,155.4648,155.6363,1601.0
2019-10-24 10:30:00,172.46,172.55,172.18,172.55,2840.0,155.6724,155.7536,155.4197,155.7536,2840.0
2019-10-24 10:35:00,172.61,172.91,172.58,172.79,3091.0,155.8078,156.0786,155.7807,155.9703,3091.0
2019-10-24 10:40:00,172.95,173.27,172.89,173.1,5152.0,156.1147,156.4036,156.0605,156.2501,5152.0
2019-10-24 10:45:00,173.04,173.17,173.0,173.0,1997.0,156.1959,156.3133,156.1598,156.1598,1997.0
2019-10-24 10:50:00,172.98,172.98,172.79,172.85,2101.0,156.1418,156.1418,155.9703,156.0244,2101.0
2019-10-24 10:55:00,172.84,172.99,172.78,172.87,3513.0,156.0154,156.1508,155.9613,156.0425,3513.0
2019-10-24 11:00:00,172.95,172.95,172.68,172.69,2055.0,156.1147,156.1147,155.871,155.88,2055.0
2019-10-24 11:05:00,172.85,173.16,172.78,173.06,3550.0,156.0244,156.3043,155.9613,156.214,3550.0
2019-10-24 11:10:00,173.05,173.05,172.93,173.0,1200.0,156.205,156.205,156.0967,156.1598,1200.0
2019-10-24 11:15:00,172.82,172.89,172.72,172.73,1100.0,155.9974,156.0605,155.9071,155.9161,1100.0
2019-10-24 11:20:00,172.87,173.08,172.87,173.08,1288.0,156.0425,156.232,156.0425,156.232,1288.0
2019-10-24 11:25:00,173.02,173.26,172.99,173.26,8757.0,156.1779,156.3945,156.1508,156.3945,8757.0
2019-10-24 11:30:00,173.19,173.47,173.19,173.37,8100.0,156.3313,156.5841,156.3313,156.4938,8100.0
2019-10-24 11:35:00,173.37,173.42,172.93,173.04,2639.0,156.4938,156.539,156.0967,156.1959,2639.0
2019-10-24 11:40:00,172.93,172.99,172.83,172.83,2051.0,156.0967,156.1508,156.0064,156.0064,2051.0
2019-10-24 11:45:00,172.79,172.79,172.73,172.73,400.0,155.9703,155.9703,155.9161,155.9161,400.0
2019-10-24 11:50:00,172.82,172.86,172.39,172.69,3994.0,155.9974,156.0335,155.6092,155.88,3994.0
2019-10-24 11:55:00,172.76,172.87,172.76,172.87,900.0,155.9432,156.0425,155.9432,156.0425,900.0
2019-10-24 12:00:00,172.93,172.96,172.75,172.75,2500.0,156.0967,156.1237,155.9342,155.9342,2500.0
2019-10-24 12:05:00,172.78,172.78,172.44,172.45,1300.0,155.9613,155.9613,155.6543,155.6634,1300.0
2019-10-24 12:10:00,172.57,172.57,172.4,172.4,1305.0,155.7717,155.7717,155.6182,155.6182,1305.0
2019-10-24 12:15:00,172.21,172.21,171.93,171.93,1762.0,155.4467,155.4467,155.194,155.194,1762.0
2019-10-24 12:20:00,172.03,172.15,171.95,171.96,1200.0,155.2843,155.3926,155.212,155.2211,1200.0
2019-10-24 12:25:00,172.1,172.47,172.02,172.47,12100.0,155.3474,155.6814,155.2752,155.6814,12100.0
2019-10-24 12:30:00,172.43,172.6,172.43,172.56,925.0,155.6453,155.7988,155.6453,155.7627,925.0
2019-10-24 12:35:00,172.66,172.75,172.65,172.74,1984.0,155.8529,155.9342,155.8439,155.9251,1984.0
2019-10-24 12:40:00,172.7,172.7,172.55,172.55,1400.0,155.889,155.889,155.7536,155.7536,1400.0
2019-10-24 12:45:00,172.62,172.88,172.61,172.81,3603.0,155.8168,156.0515,155.8078,155.9883,3603.0
2019-10-24 12:50:00,172.78,172.9,172.78,172.89,308.0,155.9613,156.0696,155.9613,156.0605,308.0
2019-10-24 12:55:00,172.92,172.92,172.59,172.69,1811.0,156.0876,156.0876,155.7897,155.88,1811.0
2019-10-24 13:00:00,172.76,172.89,172.76,172.89,600.0,155.9432,156.0605,155.9432,156.0605,600.0
2019-10-24 13:05:00,172.94,172.94,172.86,172.92,1300.0,156.1057,156.1057,156.0335,156.0876,1300.0
2019-10-24 13:10:00,172.88,172.96,172.88,172.91,700.0,156.0515,156.1237,156.0515,156.0786,700.0
2019-10-24 13:15:00,172.85,172.87,172.73,172.73,1700.0,156.0244,156.0425,155.9161,155.9161,1700.0
2019-10-24 13:20:00,172.7,172.88,172.7,172.85,1800.0,155.889,156.0515,155.889,156.0244,1800.0
2019-10-24 13:25:00,172.78,173.0,172.78,173.0,600.0,155.9613,156.1598,155.9613,156.1598,600.0
2019-10-24 13:30:00,172.97,173.02,172.67,172.68,11700.0,156.1328,156.1779,155.862,155.871,11700.0
2019-10-24 13:35:00,172.72,172.91,172.71,172.9,938.0,155.9071,156.0786,155.8981,156.0696,938.0
2019-10-24 13:40:00,172.83,172.92,172.81,172.81,1900.0,156.0064,156.0876,155.9883,155.9883,1900.0
2019-10-24 13:45:00,172.78,172.93,172.7,172.93,2600.0,155.9613,156.0967,155.889,156.0967,2600.0
2019-10-24 13:50:00,172.83,172.83,172.72,172.77,2400.0,156.0064,156.0064,155.9071,155.9522,2400.0
2019-10-24 13:55:00,172.68,172.8,172.66,172.77,1900.0,155.871,155.9793,155.8529,155.9522,1900.0
2019-10-24 14:00:00,172.81,172.83,172.65,172.69,3811.0,155.9883,156.0064,155.8439,155.88,3811.0
2019-10-24 14:05:00,172.69,172.78,172.63,172.68,1400.0,155.88,155.9613,155.8259,155.871,1400.0
2019-10-24 14:10:00,172.73,172.87,172.71,172.76,3045.0,155.9161,156.0425,155.8981,155.9432,3045.0
2019-10-24 14:15:00,172.74,172.86,172.68,172.8,2400.0,155.9251,156.0335,155.871,155.9793,2400.0
2019-10-24 14:20:00,172.81,172.88,172.78,172.87,2904.0,155.9883,156.0515,155.9613,156.0425,2904.0
2019-10-24 14:25:00,172.87,172.95,172.84,172.94,1900.0,156.0425,156.1147,156.0154,156.1057,1900.0
2019-10-24 14:30:00,173.04,173.26,173.0,173.2,2607.0,156.1959,156.3945,156.1598,156.3404,2607.0
2019-10-24 14:35:00,173.24,173.35,173.19,173.33,1844.0,156.3765,156.4758,156.3313,156.4577,1844.0
2019-10-24 14:40:00,173.4,173.48,173.38,173.48,1440.0,156.5209,156.5931,156.5028,156.5931,1440.0
2019-10-24 14:45:00,173.43,173.55,173.43,173.5,2423.0,156.548,156.6563,156.548,156.6112,2423.0
2019-10-24 14:50:00,173.53,173.67,173.49,173.53,2900.0,156.6382,156.7646,156.6021,156.6382,2900.0
2019-10-24 14:55:00,173.5,173.54,173.45,173.53,1500.0,156.6112,156.6473,156.566,156.6382,1500.0
2019-10-24 15:00:00,173.53,173.62,173.53,173.6,3204.0,156.6382,156.7195,156.6382,156.7014,3204.0
2019-10-24 15:05:00,173.57,173.57,173.46,173.46,1500.0,156.6744,156.6744,156.5751,156.5751,1500.0
2019-10-24 15:10:00,173.41,173.54,173.41,173.47,2786.0,156.5299,156.6473,156.5299,156.5841,2786.0
2019-10-24 15:15:00,173.47,173.73,173.43,173.66,4586.0,156.5841,156.8188,156.548,156.7556,4586.0
2019-10-24 15:20:00,173.69,173.71,173.61,173.63,2820.0,156.7827,156.8007,156.7105,156.7285,2820.0
2019-10-24 15:25:00,173.7,173.74,173.61,173.66,3747.0,156.7917,156.8278,156.7105,156.7556,3747.0
2019-10-24 15:30:00,173.66,173.66,173.53,173.59,3600.0,156.7556,156.7556,156.6382,156.6924,3600.0
2019-10-24 15:35:00,173.59,173.69,173.52,173.69,5989.0,156.6924,156.7827,156.6292,156.7827,5989.0
2019-10-24 15:40:00,173.69,173.77,173.6,173.62,6600.0,156.7827,156.8549,156.7014,156.7195,6600.0
2019-10-24 15:45:00,173.65,173.88,173.61,173.88,6836.0,156.7466,156.9542,156.7105,156.9542,6836.0
2019-10-24 15:50:00,173.95,173.96,173.79,173.91,12497.0,157.0174,157.0264,156.8729,156.9813,12497.0
2019-10-24 15:55:00,173.96,174.05,173.6,173.61,31712.0,157.0264,157.1076,156.7014,156.7105,31712.0
2019-10-25 09:30:00,174.99,174.99,173.83,174.46,22339.0,157.9561,157.9561,156.909,157.4777,22339.0
2019-10-25 09:35:00,174.13,174.47,173.83,174.47,3332.0,157.1798,157.4867,156.909,157.4867,3332.0
2019-10-25 09:40:00,174.45,175.15,174.44,174.93,7962.0,157.4687,158.1006,157.4597,157.902,7962.0
2019-10-25 09:45:00,174.81,174.81,174.55,174.61,1310.0,157.7936,157.7936,157.559,157.6131,1310.0
2019-10-25 09:50:00,174.43,175.14,174.43,174.69,2570.0,157.4506,158.0915,157.4506,157.6853,2570.0
2019-10-25 09:55:00,174.77,175.19,174.68,175.06,35213.0,157.7575,158.1367,157.6763,158.0193,35213.0
2019-10-25 10:00:00,174.75,174.98,174.42,174.46,3395.0,157.7395,157.9471,157.4416,157.4777,3395.0
2019-10-25 10:05:00,174.34,175.12,174.34,175.01,14077.0,157.3694,158.0735,157.3694,157.9742,14077.0
2019-10-25 10:10:00,174.99,174.99,174.47,174.68,4659.0,157.9561,157.9561,157.4867,157.6763,4659.0
2019-10-25 10:15:00,174.67,174.96,174.67,174.96,2343.0,157.6673,157.929,157.6673,157.929,2343.0
2019-10-25 10:20:00,174.83,175.02,174.83,175.02,1198.0,157.8117,157.9832,157.8117,157.9832,1198.0
2019-10-25 10:25:00,175.03,175.11,174.83,174.87,6498.0,157.9922,158.0644,157.8117,157.8478,6498.0
2019-10-25 10:30:00,174.88,174.94,174.61,174.61,2427.0,157.8568,157.911,157.6131,157.6131,2427.0
2019-10-25 10:35:00,174.73,175.12,174.73,175.12,1763.0,157.7214,158.0735,157.7214,158.0735,1763.0
2019-10-25 10:40:00,175.09,175.09,174.84,174.87,2098.0,158.0464,158.0464,157.8207,157.8478,2098.0
2019-10-25 10:45:00,174.84,175.22,174.77,175.22,1737.0,157.8207,158.1637,157.7575,158.1637,1737.0
2019-10-25 10:50:00,175.22,175.47,175.22,175.47,4013.0,158.1637,158.3894,158.1637,158.3894,4013.0
2019-10-25 10:55:00,175.44,175.76,175.3,175.75,3771.0,158.3623,158.6512,158.2359,158.6421,3771.0
2019-10-25 11:00:00,175.75,175.78,175.62,175.63,2680.0,158.6421,158.6692,158.5248,158.5338,2680.0
2019-10-25 11:05:00,175.72,175.83,175.7,175.7,3403.0,158.6151,158.7144,158.597,158.597,3403.0
2019-10-25 11:10:00,175.8,176.38,175.8,176.24,9870.0,158.6873,159.2108,158.6873,159.0844,9870.0
2019-10-25 11:15:00,176.22,176.46,176.22,176.39,2385.0,159.0664,159.283,159.0664,159.2198,2385.0
2019-10-25 11:20:00,176.38,176.53,176.38,176.46,1819.0,159.2108,159.3462,159.2108,159.283,1819.0
2019-10-25 11:25:00,176.46,176.81,176.46,176.81,30087.0,159.283,159.599,159.283,159.599,30087.0
2019-10-25 11:30:00,176.82,176.82,176.57,176.57,1613.0,159.608,159.608,159.3823,159.3823,1613.0
2019-10-25 11:35:00,176.65,176.65,176.46,176.58,1600.0,159.4545,159.4545,159.283,159.3914,1600.0
2019-10-25 11:40:00,176.64,176.92,176.63,176.92,5054.0,159.4455,159.6983,159.4365,159.6983,5054.0
2019-10-25 11:45:00,176.96,177.32,176.96,177.32,4601.0,159.7344,160.0593,159.7344,160.0593,4601.0
2019-10-25 11:50:00,177.29,177.46,177.28,177.42,6644.0,160.0322,160.1857,160.0232,160.1496,6644.0
2019-10-25 11:55:00,177.37,177.43,177.31,177.32,5947.0,160.1045,160.1586,160.0503,160.0593,5947.0
2019-10-25 12:00:00,177.34,177.38,176.99,177.06,6788.0,160.0774,160.1135,159.7614,159.8246,6788.0
2019-10-25 12:05:00,177.08,177.14,176.94,177.02,6209.0,159.8427,159.8968,159.7163,159.7885,6209.0
2019-10-25 12:10:00,177.06,177.1,176.73,176.73,9535.0,159.8246,159.8607,159.5268,159.5268,9535.0
2019-10-25 12:15:00,176.62,176.65,176.56,176.6,16272.0,159.4275,159.4545,159.3733,159.4094,16272.0
2019-10-25 12:20:00,176.61,176.82,176.61,176.81,4100.0,159.4184,159.608,159.4184,159.599,4100.0
2019-10-25 12:25:00,176.9,177.03,176.77,176.88,30912.0,159.6802,159.7975,159.5629,159.6621,30912.0
2019-10-25 12:30:00,176.88,176.92,176.8,176.88,3002.0,159.6621,159.6983,159.5899,159.6621,3002.0
2019-10-25 12:35:00,176.9,177.11,176.89,176.96,3414.0,159.6802,159.8698,159.6712,159.7344,3414.0
2019-10-25 12:40:00,176.94,177.12,176.85,177.12,5100.0,159.7163,159.8788,159.6351,159.8788,5100.0
2019-10-25 12:45:00,177.1,177.29,177.1,177.14,2696.0,159.8607,160.0322,159.8607,159.8968,2696.0
2019-10-25 12:50:00,177.21,177.3,177.1,177.18,1000.0,159.96,160.0413,159.8607,159.9329,1000.0
2019-10-25 12:55:00,177.17,177.17,176.93,177.01,8714.0,159.9239,159.9239,159.7073,159.7795,8714.0
2019-10-25 13:00:00,177.06,177.1,176.93,177.08,6000.0,159.8246,159.8607,159.7073,159.8427,6000.0
2019-10-25 13:05:00,177.03,177.06,177.0,177.05,1300.0,159.7975,159.8246,159.7705,159.8156,1300.0
2019-10-25 13:10:00,177.01,177.11,177.0,177.0,4588.0,159.7795,159.8698,159.7705,159.7705,4588.0
2019-10-25 13:15:00,177.03,177.11,176.99,177.0,3203.0,159.7975,159.8698,159.7614,159.7705,3203.0
2019-10-25 13:20:00,177.03,177.1,177.03,177.1,2563.0,159.7975,159.8607,159.7975,159.8607,2563.0
2019-10-25 13:25:00,177.1,177.19,177.03,177.19,3754.0,159.8607,159.942,159.7975,159.942,3754.0
2019-10-25 13:30:00,177.22,177.29,177.15,177.29,3449.0,159.9691,160.0322,159.9059,160.0322,3449.0
2019-10-25 13:35:00,177.27,177.33,177.22,177.25,2579.0,160.0142,160.0683,159.9691,159.9961,2579.0
2019-10-25 13:40:00,177.26,177.34,177.16,177.34,1301.0,160.0052,160.0774,159.9149,160.0774,1301.0
2019-10-25 13:45:00,177.36,177.36,177.23,177.24,2085.0,160.0954,160.0954,159.9781,159.9871,2085.0
2019-10-25 13:50:00,177.21,177.32,177.08,177.08,1131.0,159.96,160.0593,159.8427,159.8427,1131.0
2019-10-25 13:55:00,177.17,177.27,177.16,177.27,1209.0,159.9239,160.0142,159.9149,160.0142,1209.0
2019-10-25 14:00:00,177.3,177.4,177.2,177.2,4228.0,160.0413,160.1315,159.951,159.951,4228.0
2019-10-25 14:05:00,177.11,177.15,177.06,177.09,1497.0,159.8698,159.9059,159.8246,159.8517,1497.0
2019-10-25 14:10:00,177.06,177.2,177.06,177.19,2847.0,159.8246,159.951,159.8246,159.942,2847.0
2019-10-25 14:15:00,177.22,177.23,177.04,177.17,2715.0,159.9691,159.9781,159.8066,159.9239,2715.0
2019-10-25 14:20:00,177.19,177.24,177.16,177.17,1176.0,159.942,159.9871,159.9149,159.9239,1176.0
2019-10-25 14:25:00,177.2,177.28,177.2,177.2,612.0,159.951,160.0232,159.951,159.951,612.0
2019-10-25 14:30:00,177.22,177.27,177.1,177.12,2800.0,159.9691,160.0142,159.8607,159.8788,2800.0
2019-10-25 14:35:00,177.14,177.16,177.06,177.16,700.0,159.8968,159.9149,159.8246,159.9149,700.0
2019-10-25 14:40:00,177.11,177.29,177.07,177.24,1500.0,159.8698,160.0322,159.8337,159.9871,1500.0
2019-10-25 14:45:00,177.28,177.29,177.15,177.26,1602.0,160.0232,160.0322,159.9059,160.0052,1602.0
2019-10-25 14:50:00,177.31,177.4,177.28,177.4,2664.0,160.0503,160.1315,160.0232,160.1315,2664.0
2019-10-25 14:55:00,177.4,177.48,177.31,177.39,2871.0,160.1315,160.2037,160.0503,160.1225,2871.0
2019-10-25 15:00:00,177.38,177.38,177.28,177.35,3093.0,160.1135,160.1135,160.0232,160.0864,3093.0
2019-10-25 15:05:00,177.38,177.42,177.27,177.34,4132.0,160.1135,160.1496,160.0142,160.0774,4132.0
2019-10-25 15:10:00,177.31,177.61,177.27,177.61,2125.0,160.0503,160.3211,160.0142,160.3211,2125.0
2019-10-25 15:15:00,177.61,177.73,177.56,177.59,3287.0,160.3211,160.4294,160.276,160.303,3287.0
2019-10-25 15:20:00,177.62,177.74,177.62,177.69,4503.0,160.3301,160.4384,160.3301,160.3933,4503.0
2019-10-25 15:25:00,177.7,177.8,177.56,177.56,3848.0,160.4023,160.4926,160.276,160.276,3848.0
2019-10-25 15:30:00,177.56,177.74,177.51,177.69,7242.0,160.276,160.4384,160.2308,160.3933,7242.0
2019-10-25 15:35:00,177.7,177.74,177.51,177.54,7784.0,160.4023,160.4384,160.2308,160.2579,7784.0
2019-10-25 15:40:00,177.56,177.7,177.51,177.7,8851.0,160.276,160.4023,160.2308,160.4023,8851.0
2019-10-25 15:45:00,177.74,177.82,177.55,177.55,13879.0,160.4384,160.5106,160.2669,160.2669,13879.0
2019-10-25 15:50:00,177.55,177.61,177.41,177.52,27019.0,160.2669,160.3211,160.1406,160.2399,27019.0
2019-10-25 15:55:00,177.55,177.58,177.32,177.35,38028.0,160.2669,160.294,160.0593,160.0864,38028.0
2019-10-28 09:30:00,178.71,179.32,178.71,178.8,11092.0,161.314,161.8646,161.314,161.3953,11092.0
2019-10-28 09:35:00,178.8,179.18,178.45,178.46,6814.0,161.3953,161.7383,161.0793,161.0883,6814.0
2019-10-28 09:40:00,178.6,178.6,177.87,177.87,4002.0,161.2147,161.2147,160.5558,160.5558,4002.0
2019-10-28 09:45:00,177.99,178.4,177.87,178.04,13413.0,160.6641,161.0342,160.5558,160.7092,13413.0
2019-10-28 09:50:00,178.05,178.15,177.75,178.15,2300.0,160.7183,160.8085,160.4475,160.8085,2300.0
2019-10-28 09:55:00,178.25,178.35,177.85,177.92,2300.0,160.8988,160.9891,160.5377,160.6009,2300.0
2019-10-28 10:00:00,177.97,178.01,177.69,177.82,5015.0,160.646,160.6822,160.3933,160.5106,5015.0
2019-10-28 10:05:00,177.74,177.74,177.33,177.37,2720.0,160.4384,160.4384,160.0683,160.1045,2720.0
2019-10-28 10:10:00,177.45,177.46,176.79,176.95,11447.0,160.1767,160.1857,159.5809,159.7253,11447.0
2019-10-28 10:15:00,176.94,177.05,176.47,176.49,7135.0,159.7163,159.8156,159.2921,159.3101,7135.0
2019-10-28 10:20:00,176.56,176.78,176.42,176.47,24833.0,159.3733,159.5719,159.2469,159.2921,24833.0
2019-10-28 10:25:00,176.5,176.77,176.45,176.52,7852.0,159.3191,159.5629,159.274,159.3372,7852.0
2019-10-28 10:30:00,176.5,176.79,176.45,176.65,7779.0,159.3191,159.5809,159.274,159.4545,7779.0
2019-10-28 10:35:00,176.65,176.65,176.09,176.09,2740.0,159.4545,159.4545,158.949,158.949,2740.0
2019-10-28 10:40:00,176.09,176.13,175.57,175.62,5835.0,158.949,158.9852,158.4797,158.5248,5835.0
2019-10-28 10:45:00,175.61,176.0,175.55,175.92,8070.0,158.5158,158.8678,158.4616,158.7956,8070.0
2019-10-28 10:50:00,175.83,175.84,175.66,175.74,5530.0,158.7144,158.7234,158.5609,158.6331,5530.0
2019-10-28 10:55:00,175.69,175.99,175.69,175.83,10229.0,158.588,158.8588,158.588,158.7144,10229.0
2019-10-28 11:00:00,175.86,176.13,175.76,176.11,8993.0,158.7414,158.9852,158.6512,158.9671,8993.0
2019-10-28 11:05:00,176.16,176.16,175.91,175.97,4900.0,159.0122,159.0122,158.7866,158.8407,4900.0
2019-10-28 11:10:00,175.96,176.11,175.88,175.91,4200.0,158.8317,158.9671,158.7595,158.7866,4200.0
2019-10-28 11:15:00,175.91,175.91,175.53,175.77,6397.0,158.7866,158.7866,158.4436,158.6602,6397.0
2019-10-28 11:20:00,175.81,176.02,175.73,176.02,5828.0,158.6963,158.8859,158.6241,158.8859,5828.0
2019-10-28 11:25:00,176.09,176.14,175.99,176.0,3400.0,158.949,158.9942,158.8588,158.8678,3400.0
2019-10-28 11:30:00,176.03,176.07,175.76,175.97,4900.0,158.8949,158.931,158.6512,158.8407,4900.0
2019-10-28 11:35:00,175.96,176.13,175.95,175.95,3626.0,158.8317,158.9852,158.8227,158.8227,3626.0
2019-10-28 11:40:00,175.96,175.96,175.86,175.94,2635.0,158.8317,158.8317,158.7414,158.8137,2635.0
2019-10-28 11:45:00,175.98,176.23,175.91,176.23,3800.0,158.8498,159.0754,158.7866,159.0754,3800.0
2019-10-28 11:50:00,176.23,176.27,176.06,176.06,4392.0,159.0754,159.1115,158.922,158.922,4392.0
2019-10-28 11:55:00,176.06,176.21,176.01,176.21,2906.0,158.922,159.0574,158.8768,159.0574,2906.0
2019-10-28 12:00:00,176.26,176.29,176.03,176.03,6790.0,159.1025,159.1296,158.8949,158.8949,6790.0
2019-10-28 12:05:00,176.03,176.22,176.0,176.22,2300.0,158.8949,159.0664,158.8678,159.0664,2300.0
2019-10-28 12:10:00,176.24,176.46,176.24,176.46,2336.0,159.0844,159.283,159.0844,159.283,2336.0
2019-10-28 12:15:00,176.5,176.55,176.36,176.36,2300.0,159.3191,159.3643,159.1928,159.1928,2300.0
2019-10-28 12:20:00,176.36,176.51,176.3,176.46,2333.0,159.1928,159.3282,159.1386,159.283,2333.0
2019-10-28 12:25:00,176.42,176.6,176.37,176.54,10307.0,159.2469,159.4094,159.2018,159.3552,10307.0
2019-10-28 12:30:00,176.49,176.51,176.39,176.42,9565.0,159.3101,159.3282,159.2198,159.2469,9565.0
2019-10-28 12:35:00,176.4,176.46,176.33,176.46,7363.0,159.2289,159.283,159.1657,159.283,7363.0
2019-10-28 12:40:00,176.46,176.56,176.41,176.56,7700.0,159.283,159.3733,159.2379,159.3733,7700.0
2019-10-28 12:45:00,176.5,176.58,176.47,176.5,3134.0,159.3191,159.3914,159.2921,159.3191,3134.0
2019-10-28 12:50:00,176.49,176.58,176.48,176.51,1420.0,159.3101,159.3914,159.3011,159.3282,1420.0
2019-10-28 12:55:00,176.54,176.6,176.49,176.5,12411.0,159.3552,159.4094,159.3101,159.3191,12411.0
2019-10-28 13:00:00,176.52,176.64,176.49,176.63,3150.0,159.3372,159.4455,159.3101,159.4365,3150.0
2019-10-28 13:05:00,176.6,176.6,176.47,176.53,3450.0,159.4094,159.4094,159.2921,159.3462,3450.0
2019-10-28 13:10:00,176.53,176.54,176.48,176.49,3318.0,159.3462,159.3552,159.3011,159.3101,3318.0
2019-10-28 13:15:00,176.49,176.5,176.41,176.45,9400.0,159.3101,159.3191,159.2379,159.274,9400.0
2019-10-28 13:20:00,176.44,176.49,176.43,176.49,9407.0,159.265,159.3101,159.256,159.3101,9407.0
2019-10-28 13:25:00,176.5,176.68,176.49,176.66,7339.0,159.3191,159.4816,159.3101,159.4636,7339.0
2019-10-28 13:30:00,176.64,176.73,176.6,176.6,4612.0,159.4455,159.5268,159.4094,159.4094,4612.0
2019-10-28 13:35:00,176.6,176.6,176.46,176.48,5239.0,159.4094,159.4094,159.283,159.3011,5239.0
2019-10-28 13:40:00,176.46,176.46,176.31,176.31,2597.0,159.283,159.283,159.1476,159.1476,2597.0
2019-10-28 13:45:00,176.26,176.41,176.24,176.41,4587.0,159.1025,159.2379,159.0844,159.2379,4587.0
2019-10-28 13:50:00,176.41,176.43,176.33,176.42,1413.0,159.2379,159.256,159.1657,159.2469,1413.0
2019-10-28 13:55:00,176.39,176.43,176.26,176.43,2363.0,159.2198,159.256,159.1025,159.256,2363.0
2019-10-28 14:00:00,176.43,176.58,176.41,176.58,7092.0,159.256,159.3914,159.2379,159.3914,7092.0
2019-10-28 14:05:00,176.61,176.69,176.54,176.68,2800.0,159.4184,159.4906,159.3552,159.4816,2800.0
2019-10-28 14:10:00,176.74,176.85,176.74,176.85,800.0,159.5358,159.6351,159.5358,159.6351,800.0
2019-10-28 14:15:00,176.86,176.95,176.78,176.83,4221.0,159.6441,159.7253,159.5719,159.617,4221.0
2019-10-28 14:20:00,176.8,176.82,176.62,176.62,4922.0,159.5899,159.608,159.4275,159.4275,4922.0
2019-10-28 14:25:00,176.61,176.71,176.56,176.71,2801.0,159.4184,159.5087,159.3733,159.5087,2801.0
2019-10-28 14:30:00,176.75,176.84,176.7,176.84,8732.0,159.5448,159.626,159.4997,159.626,8732.0
2019-10-28 14:35:00,176.81,176.83,176.67,176.8,7678.0,159.599,159.617,159.4726,159.5899,7678.0
2019-10-28 14:40:00,176.75,176.86,176.73,176.84,3100.0,159.5448,159.6441,159.5268,159.626,3100.0
2019-10-28 14:45:00,176.82,176.87,176.7,176.8,5174.0,159.608,159.6531,159.4997,159.5899,5174.0
2019-10-28 14:50:00,176.81,176.88,176.78,176.85,3404.0,159.599,159.6621,159.5719,159.6351,3404.0
2019-10-28 14:55:00,176.93,176.97,176.88,176.94,7888.0,159.7073,159.7434,159.6621,159.7163,7888.0
2019-10-28 15:00:00,176.95,177.1,176.94,177.08,6416.0,159.7253,159.8607,159.7163,159.8427,6416.0
2019-10-28 15:05:00,177.09,177.11,176.97,177.01,4305.0,159.8517,159.8698,159.7434,159.7795,4305.0
2019-10-28 15:10:00,177.02,177.16,177.02,177.1,4172.0,159.7885,159.9149,159.7885,159.8607,4172.0
2019-10-28 15:15:00,177.12,177.12,177.06,177.09,6411.0,159.8788,159.8788,159.8246,159.8517,6411.0
2019-10-28 15:20:00,177.09,177.26,177.07,177.17,13089.0,159.8517,160.0052,159.8337,159.9239,13089.0
2019-10-28 15:25:00,177.22,177.4,177.19,177.4,4701.0,159.9691,160.1315,159.942,160.1315,4701.0
2019-10-28 15:30:00,177.4,177.4,177.21,177.23,8059.0,160.1315,160.1315,159.96,159.9781,8059.0
2019-10-28 15:35:00,177.21,177.21,177.1,177.14,5040.0,159.96,159.96,159.8607,159.8968,5040.0
2019-10-28 15:40:00,177.15,177.15,176.95,177.01,8216.0,159.9059,159.9059,159.7253,159.7795,8216.0
2019-10-28 15:45:00,177.03,177.07,176.87,177.0,12919.0,159.7975,159.8337,159.6531,159.7705,12919.0
2019-10-28 15:50:00,177.0,177.03,176.61,176.72,29526.0,159.7705,159.7975,159.4184,159.5177,29526.0
2019-10-28 15:55:00,176.73,176.96,176.53,176.72,35344.0,159.5268,159.7344,159.3462,159.5177,35344.0
2019-10-29 09:30:00,175.64,176.0,175.56,175.74,7346.0,158.5429,158.8678,158.4706,158.6331,7346.0
2019-10-29 09:35:00,175.76,176.23,175.13,175.28,9966.0,158.6512,159.0754,158.0825,158.2179,9966.0
2019-10-29 09:40:00,175.28,175.46,174.65,175.2,16841.0,158.2179,158.3804,157.6492,158.1457,16841.0
2019-10-29 09:45:00,175.34,176.29,175.25,176.29,13494.0,158.2721,159.1296,158.1908,159.1296,13494.0
2019-10-29 09:50:00,176.45,177.59,176.45,177.25,14641.0,159.274,160.303,159.274,159.9961,14641.0
2019-10-29 09:55:00,177.25,177.26,176.9,176.94,20247.0,159.9961,160.0052,159.6802,159.7163,20247.0
2019-10-29 10:00:00,176.86,176.86,175.87,175.96,11536.0,159.6441,159.6441,158.7505,158.8317,11536.0
2019-10-29 10:05:00,175.98,176.01,175.65,175.83,9049.0,158.8498,158.8768,158.5519,158.7144,9049.0
2019-10-29 10:10:00,175.75,175.87,175.21,175.43,8522.0,158.6421,158.7505,158.1547,158.3533,8522.0
2019-10-29 10:15:00,175.48,175.82,175.42,175.75,4455.0,158.3984,158.7053,158.3443,158.6421,4455.0
2019-10-29 10:20:00,175.75,176.09,175.32,175.99,21425.0,158.6421,158.949,158.254,158.8588,21425.0
2019-10-29 10:25:00,176.02,176.08,175.8,175.85,14459.0,158.8859,158.94,158.6873,158.7324,14459.0
2019-10-29 10:30:00,175.86,176.06,175.59,176.06,5285.0,158.7414,158.922,158.4977,158.922,5285.0
2019-10-29 10:35:00,176.08,176.15,175.81,176.06,11686.0,158.94,159.0032,158.6963,158.922,11686.0
2019-10-29 10:40:00,176.04,176.53,175.82,176.4,9868.0,158.9039,159.3462,158.7053,159.2289,9868.0
2019-10-29 10:45:00,176.42,176.65,176.35,176.53,4914.0,159.2469,159.4545,159.1837,159.3462,4914.0
2019-10-29 10:50:00,176.58,176.84,176.56,176.78,2200.0,159.3914,159.626,159.3733,159.5719,2200.0
2019-10-29 10:55:00,176.74,176.79,176.57,176.61,8741.0,159.5358,159.5809,159.3823,159.4184,8741.0
2019-10-29 11:00:00,176.7,176.9,176.53,176.79,6504.0,159.4997,159.6802,159.3462,159.5809,6504.0
2019-10-29 11:05:00,176.89,176.95,176.72,176.72,3421.0,159.6712,159.7253,159.5177,159.5177,3421.0
2019-10-29 11:10:00,176.81,176.81,176.18,176.18,4800.0,159.599,159.599,159.0303,159.0303,4800.0
2019-10-29 11:15:00,176.32,176.32,176.17,176.19,3742.0,159.1567,159.1567,159.0213,159.0393,3742.0
2019-10-29 11:20:00,176.21,176.21,176.03,176.05,2151.0,159.0574,159.0574,158.8949,158.9129,2151.0
2019-10-29 11:25:00,175.95,176.21,175.95,176.21,2456.0,158.8227,159.0574,158.8227,159.0574,2456.0
2019-10-29 11:30:00,176.18,176.28,176.08,176.24,5502.0,159.0303,159.1206,158.94,159.0844,5502.0
2019-10-29 11:35:00,176.27,176.32,175.95,176.0,4815.0,159.1115,159.1567,158.8227,158.8678,4815.0
2019-10-29 11:40:00,176.09,176.09,175.67,175.67,5861.0,158.949,158.949,158.5699,158.5699,5861.0
2019-10-29 11:45:00,175.66,175.71,175.41,175.47,11883.0,158.5609,158.606,158.3352,158.3894,11883.0
2019-10-29 11:50:00,175.44,175.67,175.38,175.51,18547.0,158.3623,158.5699,158.3082,158.4255,18547.0
2019-10-29 11:55:00,175.48,175.48,174.82,175.01,7964.0,158.3984,158.3984,157.8027,157.9742,7964.0
2019-10-29 12:00:00,174.83,175.24,174.58,175.08,3974.0,157.8117,158.1818,157.586,158.0374,3974.0
2019-10-29 12:05:00,175.07,175.19,175.03,175.08,3525.0,158.0283,158.1367,157.9922,158.0374,3525.0
2019-10-29 12:10:00,175.09,175.3,175.01,175.17,8470.0,158.0464,158.2359,157.9742,158.1186,8470.0
2019-10-29 12:15:00,175.14,175.45,175.0,175.36,11743.0,158.0915,158.3713,157.9652,158.2901,11743.0
2019-10-29 12:20:00,175.31,175.49,175.14,175.46,8441.0,158.245,158.4075,158.0915,158.3804,8441.0
2019-10-29 12:25:00,175.46,175.51,175.36,175.37,5327.0,158.3804,158.4255,158.2901,158.2991,5327.0
2019-10-29 12:30:00,175.44,175.51,175.38,175.42,4385.0,158.3623,158.4255,158.3082,158.3443,4385.0
2019-10-29 12:35:00,175.39,175.44,175.37,175.37,3018.0,158.3172,158.3623,158.2991,158.2991,3018.0
2019-10-29 12:40:00,175.35,175.35,175.2,175.21,2309.0,158.2811,158.2811,158.1457,158.1547,2309.0
2019-10-29 12:45:00,175.24,175.31,175.09,175.16,21075.0,158.1818,158.245,158.0464,158.1096,21075.0
2019-10-29 12:50:00,175.2,175.51,175.2,175.38,13893.0,158.1457,158.4255,158.1457,158.3082,13893.0
2019-10-29 12:55:00,175.35,175.46,175.33,175.34,5925.0,158.2811,158.3804,158.263,158.2721,5925.0
2019-10-29 13:00:00,175.38,175.43,175.33,175.38,4400.0,158.3082,158.3533,158.263,158.3082,4400.0
2019-10-29 13:05:00,175.41,175.52,175.37,175.47,5670.0,158.3352,158.4345,158.2991,158.3894,5670.0
2019-10-29 13:10:00,175.47,175.53,175.37,175.48,8730.0,158.3894,158.4436,158.2991,158.3984,8730.0
2019-10-29 13:15:00,175.48,175.49,175.35,175.35,2156.0,158.3984,158.4075,158.2811,158.2811,2156.0
2019-10-29 13:20:00,175.31,175.32,175.2,175.2,5130.0,158.245,158.254,158.1457,158.1457,5130.0
2019-10-29 13:25:00,175.22,175.39,175.19,175.34,4048.0,158.1637,158.3172,158.1367,158.2721,4048.0
2019-10-29 13:30:00,175.34,175.41,175.19,175.25,4675.0,158.2721,158.3352,158.1367,158.1908,4675.0
2019-10-29 13:35:00,175.3,175.35,175.29,175.3,2593.0,158.2359,158.2811,158.2269,158.2359,2593.0
2019-10-29 13:40:00,175.29,175.29,175.03,175.05,13359.0,158.2269,158.2269,157.9922,158.0103,13359.0
2019-10-29 13:45:00,175.05,175.08,174.88,174.88,8248.0,158.0103,158.0374,157.8568,157.8568,8248.0
2019-10-29 13:50:00,174.9,175.1,174.83,174.96,9610.0,157.8749,158.0554,157.8117,157.929,9610.0
2019-10-29 13:55:00,175.0,175.06,174.86,174.94,8102.0,157.9652,158.0193,157.8388,157.911,8102.0
2019-10-29 14:00:00,174.94,175.0,174.92,174.98,2675.0,157.911,157.9652,157.8929,157.9471,2675.0
2019-10-29 14:05:00,175.03,175.05,174.93,175.0,4600.0,157.9922,158.0103,157.902,157.9652,4600.0
2019-10-29 14:10:00,174.95,175.11,174.86,175.03,10101.0,157.92,158.0644,157.8388,157.9922,10101.0
2019-10-29 14:15:00,175.08,175.45,175.06,175.39,15460.0,158.0374,158.3713,158.0193,158.3172,15460.0
2019-10-29 14:20:00,175.37,175.42,175.24,175.3,4100.0,158.2991,158.3443,158.1818,158.2359,4100.0
2019-10-29 14:25:00,175.27,175.34,175.21,175.24,3135.0,158.2089,158.2721,158.1547,158.1818,3135.0
2019-10-29 14:30:00,175.28,175.45,175.26,175.33,4741.0,158.2179,158.3713,158.1998,158.263,4741.0
2019-10-29 14:35:00,175.37,175.5,175.31,175.44,15700.0,158.2991,158.4165,158.245,158.3623,15700.0
2019-10-29 14:40:00,175.43,175.43,175.35,175.39,2014.0,158.3533,158.3533,158.2811,158.3172,2014.0
2019-10-29 14:45:00,175.41,175.45,175.39,175.42,3900.0,158.3352,158.3713,158.3172,158.3443,3900.0
2019-10-29 14:50:00,175.45,175.45,175.29,175.3,5001.0,158.3713,158.3713,158.2269,158.2359,5001.0
2019-10-29 14:55:00,175.28,175.33,175.09,175.13,4028.0,158.2179,158.263,158.0464,158.0825,4028.0
2019-10-29 15:00:00,175.13,175.3,175.12,175.3,2861.0,158.0825,158.2359,158.0735,158.2359,2861.0
2019-10-29 15:05:00,175.34,175.42,175.27,175.42,4056.0,158.2721,158.3443,158.2089,158.3443,4056.0
2019-10-29 15:10:00,175.43,175.5,175.33,175.35,5372.0,158.3533,158.4165,158.263,158.2811,5372.0
2019-10-29 15:15:00,175.33,175.34,175.23,175.25,2585.0,158.263,158.2721,158.1728,158.1908,2585.0
2019-10-29 15:20:00,175.27,175.29,175.19,175.2,3909.0,158.2089,158.2269,158.1367,158.1457,3909.0
2019-10-29 15:25:00,175.25,175.29,175.22,175.26,4434.0,158.1908,158.2269,158.1637,158.1998,4434.0
2019-10-29 15:30:00,175.24,175.25,175.02,175.13,8554.0,158.1818,158.1908,157.9832,158.0825,8554.0
2019-10-29 15:35:00,175.13,175.15,174.81,174.81,7397.0,158.0825,158.1006,157.7936,157.7936,7397.0
2019-10-29 15:40:00,174.83,174.89,174.71,174.73,12802.0,157.8117,157.8659,157.7034,157.7214,12802.0
2019-10-29 15:45:00,174.71,174.75,174.63,174.64,12460.0,157.7034,157.7395,157.6312,157.6402,12460.0
2019-10-29 15:50:00,174.66,174.9,174.65,174.83,28999.0,157.6582,157.8749,157.6492,157.8117,28999.0
2019-10-29 15:55:00,174.87,175.09,174.78,174.86,50308.0,157.8478,158.0464,157.7666,157.8388,50308.0
2019-10-30 09:30:00,174.54,174.82,173.88,174.01,7030.0,157.5499,157.8027,156.9542,157.0715,7030.0
2019-10-30 09:35:00,173.77,174.31,173.42,174.18,3304.0,156.8549,157.3423,156.539,157.225,3304.0
2019-10-30 09:40:00,174.37,174.65,174.01,174.48,2374.0,157.3965,157.6492,157.0715,157.4958,2374.0
2019-10-30 09:45:00,174.46,174.46,173.88,174.02,2734.0,157.4777,157.4777,156.9542,157.0805,2734.0
2019-10-30 09:50:00,174.02,174.05,173.44,173.45,3226.0,157.0805,157.1076,156.557,156.566,3226.0
2019-10-30 09:55:00,173.44,173.78,173.42,173.55,3069.0,156.557,156.8639,156.539,156.6563,3069.0
2019-10-30 10:00:00,173.62,173.63,172.71,173.31,13139.0,156.7195,156.7285,155.8981,156.4397,13139.0
2019-10-30 10:05:00,173.3,173.6,173.1,173.46,1538.0,156.4306,156.7014,156.2501,156.5751,1538.0
2019-10-30 10:10:00,173.64,173.67,173.29,173.39,9917.0,156.7375,156.7646,156.4216,156.5119,9917.0
2019-10-30 10:15:00,173.3,173.65,173.3,173.65,2504.0,156.4306,156.7466,156.4306,156.7466,2504.0
2019-10-30 10:20:00,173.63,173.63,173.42,173.51,1048.0,156.7285,156.7285,156.539,156.6202,1048.0
2019-10-30 10:25:00,173.44,173.57,173.24,173.54,2227.0,156.557,156.6744,156.3765,156.6473,2227.0
2019-10-30 10:30:00,173.38,173.47,173.28,173.46,1897.0,156.5028,156.5841,156.4126,156.5751,1897.0
2019-10-30 10:35:00,173.43,173.47,173.11,173.2,5298.0,156.548,156.5841,156.2591,156.3404,5298.0
2019-10-30 10:40:00,173.21,173.43,173.19,173.38,1886.0,156.3494,156.548,156.3313,156.5028,1886.0
2019-10-30 10:45:00,173.39,173.43,173.16,173.17,1964.0,156.5119,156.548,156.3043,156.3133,1964.0
2019-10-30 10:50:00,173.08,173.35,173.03,173.34,5810.0,156.232,156.4758,156.1869,156.4667,5810.0
2019-10-30 10:55:00,173.32,173.34,172.84,172.84,8453.0,156.4487,156.4667,156.0154,156.0154,8453.0
2019-10-30 11:00:00,172.89,173.01,172.75,172.84,7938.0,156.0605,156.1689,155.9342,156.0154,7938.0
2019-10-30 11:05:00,172.86,172.88,172.41,172.6,9941.0,156.0335,156.0515,155.6273,155.7988,9941.0
2019-10-30 11:10:00,172.52,172.76,172.51,172.68,4376.0,155.7266,155.9432,155.7175,155.871,4376.0
2019-10-30 11:15:00,172.66,172.71,172.52,172.57,6351.0,155.8529,155.8981,155.7266,155.7717,6351.0
2019-10-30 11:20:00,172.49,172.49,172.05,172.08,7900.0,155.6995,155.6995,155.3023,155.3294,7900.0
2019-10-30 11:25:00,172.1,172.2,172.01,172.05,8537.0,155.3474,155.4377,155.2662,155.3023,8537.0
2019-10-30 11:30:00,172.05,172.16,171.92,171.98,15834.0,155.3023,155.4016,155.185,155.2391,15834.0
2019-10-30 11:35:00,171.98,172.57,171.98,172.49,9472.0,155.2391,155.7717,155.2391,155.6995,9472.0
2019-10-30 11:40:00,172.5,172.6,172.34,172.49,16345.0,155.7085,155.7988,155.5641,155.6995,16345.0
2019-10-30 11:45:00,172.48,172.72,172.48,172.57,6763.0,155.6905,155.9071,155.6905,155.7717,6763.0
2019-10-30 11:50:00,172.6,172.72,172.55,172.68,7262.0,155.7988,155.9071,155.7536,155.871,7262.0
2019-10-30 11:55:00,172.61,172.75,172.61,172.71,3188.0,155.8078,155.9342,155.8078,155.8981,3188.0
2019-10-30 12:00:00,172.74,172.93,172.74,172.92,2265.0,155.9251,156.0967,155.9251,156.0876,2265.0
2019-10-30 12:05:00,173.0,173.03,172.9,172.9,3623.0,156.1598,156.1869,156.0696,156.0696,3623.0
2019-10-30 12:10:00,172.97,173.0,172.69,172.69,2830.0,156.1328,156.1598,155.88,155.88,2830.0
2019-10-30 12:15:00,172.69,173.0,172.67,173.0,3726.0,155.88,156.1598,155.862,156.1598,3726.0
2019-10-30 12:20:00,173.0,173.0,172.91,173.0,3859.0,156.1598,156.1598,156.0786,156.1598,3859.0
2019-10-30 12:25:00,172.99,173.05,172.94,172.99,21080.0,156.1508,156.205,156.1057,156.1508,21080.0
2019-10-30 12:30:00,173.0,173.35,172.98,173.34,18199.0,156.1598,156.4758,156.1418,156.4667,18199.0
2019-10-30 12:35:00,173.35,173.35,173.22,173.26,5189.0,156.4758,156.4758,156.3584,156.3945,5189.0
2019-10-30 12:40:00,173.3,173.35,173.3,173.35,4090.0,156.4306,156.4758,156.4306,156.4758,4090.0
2019-10-30 12:45:00,173.35,173.35,173.22,173.25,2231.0,156.4758,156.4758,156.3584,156.3855,2231.0
2019-10-30 12:50:00,173.33,173.35,173.31,173.33,2767.0,156.4577,156.4758,156.4397,156.4577,2767.0
2019-10-30 12:55:00,173.35,173.35,173.33,173.33,9989.0,156.4758,156.4758,156.4577,156.4577,9989.0
2019-10-30 13:00:00,173.35,173.67,173.32,173.57,12201.0,156.4758,156.7646,156.4487,156.6744,12201.0
2019-10-30 13:05:00,173.59,173.59,173.22,173.26,15030.0,156.6924,156.6924,156.3584,156.3945,15030.0
2019-10-30 13:10:00,173.29,173.4,173.19,173.2,6048.0,156.4216,156.5209,156.3313,156.3404,6048.0
2019-10-30 13:15:00,173.24,173.39,173.21,173.29,8350.0,156.3765,156.5119,156.3494,156.4216,8350.0
2019-10-30 13:20:00,173.27,173.27,173.14,173.17,3600.0,156.4036,156.4036,156.2862,156.3133,3600.0
2019-10-30 13:25:00,173.19,173.25,172.98,172.98,6641.0,156.3313,156.3855,156.1418,156.1418,6641.0
2019-10-30 13:30:00,172.97,173.16,172.97,173.06,6221.0,156.1328,156.3043,156.1328,156.214,6221.0
2019-10-30 13:35:00,173.09,173.12,173.01,173.07,7550.0,156.2411,156.2682,156.1689,156.223,7550.0
2019-10-30 13:40:00,173.08,173.31,173.05,173.31,6617.0,156.232,156.4397,156.205,156.4397,6617.0
2019-10-30 13:45:00,173.31,173.59,173.28,173.3,4800.0,156.4397,156.6924,156.4126,156.4306,4800.0
2019-10-30 13:50:00,173.33,173.36,173.28,173.34,2700.0,156.4577,156.4848,156.4126,156.4667,2700.0
2019-10-30 13:55:00,173.33,173.38,173.17,173.23,6419.0,156.4577,156.5028,156.3133,156.3674,6419.0
2019-10-30 14:00:00,173.21,173.44,172.93,173.27,4449.0,156.3494,156.557,156.0967,156.4036,4449.0
2019-10-30 14:05:00,173.27,173.46,173.13,173.46,4310.0,156.4036,156.5751,156.2772,156.5751,4310.0
2019-10-30 14:10:00,173.41,173.54,173.4,173.47,5577.0,156.5299,156.6473,156.5209,156.5841,5577.0
2019-10-30 14:15:00,173.52,173.94,173.46,173.61,5983.0,156.6292,157.0083,156.5751,156.7105,5983.0
2019-10-30 14:20:00,173.75,173.87,173.56,173.56,3814.0,156.8368,156.9451,156.6653,156.6653,3814.0
2019-10-30 14:25:00,173.7,173.8,173.59,173.75,6630.0,156.7917,156.882,156.6924,156.8368,6630.0
2019-10-30 14:30:00,173.8,173.82,173.44,173.47,6544.0,156.882,156.9,156.557,156.5841,6544.0
2019-10-30 14:35:00,173.53,173.86,173.5,173.57,6730.0,156.6382,156.9361,156.6112,156.6744,6730.0
2019-10-30 14:40:00,173.56,173.68,173.42,173.64,6000.0,156.6653,156.7736,156.539,156.7375,6000.0
2019-10-30 14:45:00,173.71,174.03,173.67,174.03,3900.0,156.8007,157.0896,156.7646,157.0896,3900.0
2019-10-30 14:50:00,173.96,174.21,173.91,174.13,4714.0,157.0264,157.2521,156.9813,157.1798,4714.0
2019-10-30 14:55:00,174.27,174.28,174.06,174.1,3914.0,157.3062,157.3152,157.1167,157.1528,3914.0
2019-10-30 15:00:00,174.15,174.42,174.14,174.31,6097.0,157.1979,157.4416,157.1889,157.3423,6097.0
2019-10-30 15:05:00,174.27,174.3,174.12,174.12,3572.0,157.3062,157.3333,157.1708,157.1708,3572.0
2019-10-30 15:10:00,174.13,174.22,174.09,174.17,4400.0,157.1798,157.2611,157.1437,157.2159,4400.0
2019-10-30 15:15:00,174.17,174.27,174.1,174.12,5952.0,157.2159,157.3062,157.1528,157.1708,5952.0
2019-10-30 15:20:00,174.13,174.64,174.12,174.53,5979.0,157.1798,157.6402,157.1708,157.5409,5979.0
2019-10-30 15:25:00,174.57,174.57,174.36,174.43,2000.0,157.577,157.577,157.3875,157.4506,2000.0
2019-10-30 15:30:00,174.42,174.51,174.38,174.47,4900.0,157.4416,157.5228,157.4055,157.4867,4900.0
2019-10-30 15:35:00,174.48,174.66,174.48,174.6,6100.0,157.4958,157.6582,157.4958,157.6041,6100.0
2019-10-30 15:40:00,174.61,174.86,174.61,174.81,12790.0,157.6131,157.8388,157.6131,157.7936,12790.0
2019-10-30 15:45:00,174.81,174.81,174.63,174.68,7506.0,157.7936,157.7936,157.6312,157.6763,7506.0
2019-10-30 15:50:00,174.76,175.08,174.76,175.05,11684.0,157.7485,158.0374,157.7485,158.0103,11684.0
2019-10-30 15:55:00,175.02,175.22,174.86,175.2,34020.0,157.9832,158.1637,157.8388,158.1457,34020.0
2019-10-31 09:30:00,174.82,174.82,173.92,174.26,6822.0,157.8027,157.8027,156.9903,157.2972,6822.0
2019-10-31 09:35:00,174.02,174.02,173.43,173.43,2000.0,157.0805,157.0805,156.548,156.548,2000.0
2019-10-31 09:40:00,173.8,174.11,173.3,173.3,2785.0,156.882,157.1618,156.4306,156.4306,2785.0
2019-10-31 09:45:00,173.37,173.75,173.36,173.52,1604.0,156.4938,156.8368,156.4848,156.6292,1604.0
2019-10-31 09:50:00,173.42,173.71,173.14,173.37,4208.0,156.539,156.8007,156.2862,156.4938,4208.0
2019-10-31 09:55:00,173.23,173.45,173.04,173.05,3535.0,156.3674,156.566,156.1959,156.205,3535.0
2019-10-31 10:00:00,173.04,173.07,172.34,172.34,5980.0,156.1959,156.223,155.5641,155.5641,5980.0
2019-10-31 10:05:00,172.26,172.33,171.9,172.33,5471.0,155.4919,155.5551,155.1669,155.5551,5471.0
2019-10-31 10:10:00,172.39,172.39,171.72,171.83,6528.0,155.6092,155.6092,155.0044,155.1037,6528.0
2019-10-31 10:15:00,171.86,172.08,171.77,171.78,1100.0,155.1308,155.3294,155.0496,155.0586,1100.0
2019-10-31 10:20:00,171.79,171.8,171.27,171.29,3426.0,155.0676,155.0766,154.5982,154.6163,3426.0
2019-10-31 10:25:00,171.6,172.17,171.6,171.92,2446.0,154.8961,155.4106,154.8961,155.185,2446.0
2019-10-31 10:30:00,171.91,171.91,171.5,171.5,2985.0,155.1759,155.1759,154.8058,154.8058,2985.0
2019-10-31 10:35:00,171.45,171.98,171.31,171.81,2922.0,154.7607,155.2391,154.6343,155.0857,2922.0
2019-10-31 10:40:00,171.81,172.49,171.76,172.49,4350.0,155.0857,155.6995,155.0405,155.6995,4350.0
2019-10-31 10:45:00,172.48,173.03,172.42,173.03,2100.0,155.6905,156.1869,155.6363,156.1869,2100.0
2019-10-31 10:50:00,172.96,173.21,172.92,173.06,4248.0,156.1237,156.3494,156.0876,156.214,4248.0
2019-10-31 10:55:00,173.15,173.32,172.89,173.18,2600.0,156.2952,156.4487,156.0605,156.3223,2600.0
2019-10-31 11:00:00,173.08,173.12,172.85,172.85,2700.0,156.232,156.2682,156.0244,156.0244,2700.0
2019-10-31 11:05:00,172.91,173.07,172.78,172.9,2300.0,156.0786,156.223,155.9613,156.0696,2300.0
2019-10-31 11:10:00,172.9,173.07,172.81,172.81,4717.0,156.0696,156.223,155.9883,155.9883,4717.0
2019-10-31 11:15:00,172.93,172.94,172.46,172.46,2500.0,156.0967,156.1057,155.6724,155.6724,2500.0
2019-10-31 11:20:00,172.45,172.62,172.42,172.5,1200.0,155.6634,155.8168,155.6363,155.7085,1200.0
2019-10-31 11:25:00,172.62,172.64,172.23,172.54,3900.0,155.8168,155.8349,155.4648,155.7446,3900.0
2019-10-31 11:30:00,172.53,172.57,172.21,172.21,2200.0,155.7356,155.7717,155.4467,155.4467,2200.0
2019-10-31 11:35:00,172.14,172.4,172.1,172.4,3844.0,155.3836,155.6182,155.3474,155.6182,3844.0
2019-10-31 11:40:00,172.4,172.64,172.38,172.49,2500.0,155.6182,155.8349,155.6002,155.6995,2500.0
2019-10-31 11:45:00,172.33,172.72,172.33,172.71,3401.0,155.5551,155.9071,155.5551,155.8981,3401.0
2019-10-31 11:50:00,172.71,172.87,172.59,172.72,6522.0,155.8981,156.0425,155.7897,155.9071,6522.0
2019-10-31 11:55:00,172.6,172.84,172.48,172.48,2200.0,155.7988,156.0154,155.6905,155.6905,2200.0
2019-10-31 12:00:00,172.45,172.56,172.24,172.24,3283.0,155.6634,155.7627,155.4738,155.4738,3283.0
2019-10-31 12:05:00,172.18,172.22,172.04,172.14,900.0,155.4197,155.4558,155.2933,155.3836,900.0
2019-10-31 12:10:00,172.1,172.46,172.1,172.46,3000.0,155.3474,155.6724,155.3474,155.6724,3000.0
2019-10-31 12:15:00,172.41,172.45,172.09,172.09,3124.0,155.6273,155.6634,155.3384,155.3384,3124.0
2019-10-31 12:20:00,172.03,172.2,171.88,172.05,3563.0,155.2843,155.4377,155.1489,155.3023,3563.0
2019-10-31 12:25:00,172.05,172.25,172.0,172.17,2465.0,155.3023,155.4828,155.2572,155.4106,2465.0
2019-10-31 12:30:00,172.13,172.16,171.92,171.94,5011.0,155.3745,155.4016,155.185,155.203,5011.0
2019-10-31 12:35:00,171.98,172.0,171.74,171.86,3045.0,155.2391,155.2572,155.0225,155.1308,3045.0
2019-10-31 12:40:00,171.81,171.85,171.65,171.81,4612.0,155.0857,155.1218,154.9412,155.0857,4612.0
2019-10-31 12:45:00,171.75,171.75,171.62,171.69,2600.0,155.0315,155.0315,154.9142,154.9774,2600.0
2019-10-31 12:50:00,171.71,171.83,171.63,171.63,3756.0,154.9954,155.1037,154.9232,154.9232,3756.0
2019-10-31 12:55:00,171.67,171.74,171.59,171.63,2202.0,154.9593,155.0225,154.8871,154.9232,2202.0
2019-10-31 13:00:00,171.53,171.62,171.49,171.54,4131.0,154.8329,154.9142,154.7968,154.842,4131.0
2019-10-31 13:05:00,171.53,171.75,171.5,171.64,2700.0,154.8329,155.0315,154.8058,154.9322,2700.0
2019-10-31 13:10:00,171.64,171.73,171.45,171.55,19911.0,154.9322,155.0135,154.7607,154.851,19911.0
2019-10-31 13:15:00,171.53,171.65,171.49,171.56,8616.0,154.8329,154.9412,154.7968,154.86,8616.0
2019-10-31 13:20:00,171.59,171.94,171.59,171.84,7582.0,154.8871,155.203,154.8871,155.1128,7582.0
2019-10-31 13:25:00,171.86,171.92,171.76,171.8,2956.0,155.1308,155.185,155.0405,155.0766,2956.0
2019-10-31 13:30:00,171.76,171.83,171.5,171.5,4900.0,155.0405,155.1037,154.8058,154.8058,4900.0
2019-10-31 13:35:00,171.5,171.62,171.24,171.28,5200.0,154.8058,154.9142,154.5712,154.6073,5200.0
2019-10-31 13:40:00,171.32,171.4,171.21,171.27,2449.0,154.6434,154.7156,154.5441,154.5982,2449.0
2019-10-31 13:45:00,171.25,171.25,171.08,171.12,2300.0,154.5802,154.5802,154.4267,154.4628,2300.0
2019-10-31 13:50:00,171.04,171.23,171.04,171.14,4600.0,154.3906,154.5621,154.3906,154.4809,4600.0
2019-10-31 13:55:00,171.18,171.2,171.03,171.12,7780.0,154.517,154.5351,154.3816,154.4628,7780.0
2019-10-31 14:00:00,171.06,171.17,170.89,171.17,6909.0,154.4087,154.508,154.2552,154.508,6909.0
2019-10-31 14:05:00,171.25,171.54,171.21,171.44,1700.0,154.5802,154.842,154.5441,154.7517,1700.0
2019-10-31 14:10:00,171.45,171.68,171.44,171.61,3383.0,154.7607,154.9683,154.7517,154.9051,3383.0
2019-10-31 14:15:00,171.61,171.62,171.48,171.53,4260.0,154.9051,154.9142,154.7878,154.8329,4260.0
2019-10-31 14:20:00,171.53,171.53,171.22,171.28,4288.0,154.8329,154.8329,154.5531,154.6073,4288.0
2019-10-31 14:25:00,171.31,171.54,171.27,171.52,4101.0,154.6343,154.842,154.5982,154.8239,4101.0
2019-10-31 14:30:00,171.52,171.62,171.32,171.36,3228.0,154.8239,154.9142,154.6434,154.6795,3228.0
2019-10-31 14:35:00,171.38,171.53,171.37,171.38,5337.0,154.6975,154.8329,154.6885,154.6975,5337.0
2019-10-31 14:40:00,171.37,171.49,171.33,171.49,4364.0,154.6885,154.7968,154.6524,154.7968,4364.0
2019-10-31 14:45:00,171.44,171.66,171.34,171.58,4836.0,154.7517,154.9503,154.6614,154.8781,4836.0
2019-10-31 14:50:00,171.58,171.61,171.47,171.5,4011.0,154.8781,154.9051,154.7788,154.8058,4011.0
2019-10-31 14:55:00,171.52,171.65,171.45,171.53,4754.0,154.8239,154.9412,154.7607,154.8329,4754.0
2019-10-31 15:00:00,171.56,171.64,171.42,171.56,5047.0,154.86,154.9322,154.7336,154.86,5047.0
2019-10-31 15:05:00,171.59,171.68,171.59,171.59,3300.0,154.8871,154.9683,154.8871,154.8871,3300.0
2019-10-31 15:10:00,171.67,171.85,171.58,171.8,5581.0,154.9593,155.1218,154.8781,155.0766,5581.0
2019-10-31 15:15:00,171.88,171.9,171.75,171.75,4850.0,155.1489,155.1669,155.0315,155.0315,4850.0
2019-10-31 15:20:00,171.74,171.75,171.52,171.53,4853.0,155.0225,155.0315,154.8239,154.8329,4853.0
2019-10-31 15:25:00,171.5,171.58,171.48,171.48,4883.0,154.8058,154.8781,154.7878,154.7878,4883.0
2019-10-31 15:30:00,171.49,171.75,171.48,171.66,9199.0,154.7968,155.0315,154.7878,154.9503,9199.0
2019-10-31 15:35:00,171.65,171.65,171.32,171.32,5108.0,154.9412,154.9412,154.6434,154.6434,5108.0
2019-10-31 15:40:00,171.36,171.38,171.27,171.3,7833.0,154.6795,154.6975,154.5982,154.6253,7833.0
2019-10-31 15:45:00,171.27,171.3,171.16,171.28,12836.0,154.5982,154.6253,154.4989,154.6073,12836.0
2019-10-31 15:50:00,171.28,171.66,171.18,171.5,20737.0,154.6073,154.9503,154.517,154.8058,20737.0
2019-10-31 15:55:00,171.45,172.0,171.45,171.99,41274.0,154.7607,155.2572,154.7607,155.2482,41274.0
2019-11-01 09:30:00,173.39,174.24,173.31,174.24,8556.0,156.5119,157.2791,156.4397,157.2791,8556.0
2019-11-01 09:35:00,174.06,174.58,174.01,174.24,9382.0,157.1167,157.586,157.0715,157.2791,9382.0
2019-11-01 09:40:00,174.39,174.39,174.05,174.05,1103.0,157.4145,157.4145,157.1076,157.1076,1103.0
2019-11-01 09:45:00,174.2,174.47,174.17,174.17,800.0,157.243,157.4867,157.2159,157.2159,800.0
2019-11-01 09:50:00,174.27,174.27,173.97,173.97,1500.0,157.3062,157.3062,157.0354,157.0354,1500.0
2019-11-01 09:55:00,173.96,174.15,173.96,173.98,1400.0,157.0264,157.1979,157.0264,157.0444,1400.0
2019-11-01 10:00:00,174.01,174.91,173.87,174.84,5171.0,157.0715,157.8839,156.9451,157.8207,5171.0
2019-11-01 10:05:00,174.72,174.93,174.71,174.81,1051.0,157.7124,157.902,157.7034,157.7936,1051.0
2019-11-01 10:10:00,174.59,174.93,174.59,174.71,1033.0,157.5951,157.902,157.5951,157.7034,1033.0
2019-11-01 10:15:00,174.85,174.97,174.72,174.75,1338.0,157.8298,157.9381,157.7124,157.7395,1338.0
2019-11-01 10:20:00,174.8,174.84,174.76,174.82,2250.0,157.7846,157.8207,157.7485,157.8027,2250.0
2019-11-01 10:25:00,174.86,174.86,174.53,174.69,2700.0,157.8388,157.8388,157.5409,157.6853,2700.0
2019-11-01 10:30:00,174.73,174.79,174.4,174.68,3300.0,157.7214,157.7756,157.4236,157.6763,3300.0
2019-11-01 10:35:00,174.67,174.9,174.66,174.9,2508.0,157.6673,157.8749,157.6582,157.8749,2508.0
2019-11-01 10:40:00,174.82,174.88,174.69,174.72,5643.0,157.8027,157.8568,157.6853,157.7124,5643.0
2019-11-01 10:45:00,174.67,174.71,174.58,174.62,1446.0,157.6673,157.7034,157.586,157.6221,1446.0
2019-11-01 10:50:00,174.6,174.63,174.52,174.55,2632.0,157.6041,157.6312,157.5319,157.559,2632.0
2019-11-01 10:55:00,174.6,174.78,174.51,174.69,3114.0,157.6041,157.7666,157.5228,157.6853,3114.0
2019-11-01 11:00:00,174.73,174.81,174.52,174.52,1500.0,157.7214,157.7936,157.5319,157.5319,1500.0
2019-11-01 11:05:00,174.55,174.79,174.54,174.79,500.0,157.559,157.7756,157.5499,157.7756,500.0
2019-11-01 11:10:00,174.85,175.12,174.81,175.06,2869.0,157.8298,158.0735,157.7936,158.0193,2869.0
2019-11-01 11:15:00,175.16,175.31,175.15,175.15,1533.0,158.1096,158.245,158.1006,158.1006,1533.0
2019-11-01 11:20:00,175.15,175.4,175.03,175.4,2913.0,158.1006,158.3262,157.9922,158.3262,2913.0
2019-11-01 11:25:00,175.45,175.45,175.3,175.38,2235.0,158.3713,158.3713,158.2359,158.3082,2235.0
2019-11-01 11:30:00,175.39,175.39,175.29,175.29,1815.0,158.3172,158.3172,158.2269,158.2269,1815.0
2019-11-01 11:35:00,175.47,175.47,175.34,175.41,819.0,158.3894,158.3894,158.2721,158.3352,819.0
2019-11-01 11:40:00,175.41,175.48,175.39,175.45,600.0,158.3352,158.3984,158.3172,158.3713,600.0
2019-11-01 11:45:00,175.39,175.58,175.37,175.58,3900.0,158.3172,158.4887,158.2991,158.4887,3900.0
2019-11-01 11:50:00,175.67,175.95,175.66,175.95,3020.0,158.5699,158.8227,158.5609,158.8227,3020.0
2019-11-01 11:55:00,175.87,175.92,175.62,175.69,4683.0,158.7505,158.7956,158.5248,158.588,4683.0
2019-11-01 12:00:00,175.69,175.76,175.34,175.49,7445.0,158.588,158.6512,158.2721,158.4075,7445.0
2019-11-01 12:05:00,175.43,175.52,175.3,175.38,8364.0,158.3533,158.4345,158.2359,158.3082,8364.0
2019-11-01 12:10:00,175.34,175.46,175.16,175.16,9590.0,158.2721,158.3804,158.1096,158.1096,9590.0
2019-11-01 12:15:00,175.09,175.12,175.0,175.05,1559.0,158.0464,158.0735,157.9652,158.0103,1559.0
2019-11-01 12:20:00,175.09,175.21,175.0,175.21,8317.0,158.0464,158.1547,157.9652,158.1547,8317.0
2019-11-01 12:25:00,175.22,175.59,175.22,175.57,2755.0,158.1637,158.4977,158.1637,158.4797,2755.0
2019-11-01 12:30:00,175.59,175.9,175.58,175.88,2906.0,158.4977,158.7775,158.4887,158.7595,2906.0
2019-11-01 12:35:00,175.89,176.15,175.88,176.11,2217.0,158.7685,159.0032,158.7595,158.9671,2217.0
2019-11-01 12:40:00,176.07,176.08,175.95,176.01,3811.0,158.931,158.94,158.8227,158.8768,3811.0
2019-11-01 12:45:00,176.0,176.1,176.0,176.04,1417.0,158.8678,158.9581,158.8678,158.9039,1417.0
2019-11-01 12:50:00,176.08,176.08,175.99,176.01,910.0,158.94,158.94,158.8588,158.8768,910.0
2019-11-01 12:55:00,176.03,176.1,175.96,175.99,4450.0,158.8949,158.9581,158.8317,158.8588,4450.0
2019-11-01 13:00:00,175.99,176.02,175.86,175.92,6246.0,158.8588,158.8859,158.7414,158.7956,6246.0
2019-11-01 13:05:00,175.89,176.0,175.87,175.94,5915.0,158.7685,158.8678,158.7505,158.8137,5915.0
2019-11-01 13:10:00,175.94,176.18,175.94,176.18,3372.0,158.8137,159.0303,158.8137,159.0303,3372.0
2019-11-01 13:15:00,176.32,176.4,176.21,176.22,4782.0,159.1567,159.2289,159.0574,159.0664,4782.0
2019-11-01 13:20:00,176.21,176.25,176.14,176.14,2000.0,159.0574,159.0935,158.9942,158.9942,2000.0
2019-11-01 13:25:00,176.12,176.21,176.1,176.2,3830.0,158.9761,159.0574,158.9581,159.0483,3830.0
2019-11-01 13:30:00,176.14,176.19,176.12,176.12,2239.0,158.9942,159.0393,158.9761,158.9761,2239.0
2019-11-01 13:35:00,176.14,176.16,176.03,176.04,1816.0,158.9942,159.0122,158.8949,158.9039,1816.0
2019-11-01 13:40:00,176.02,176.12,175.91,176.12,9509.0,158.8859,158.9761,158.7866,158.9761,9509.0
2019-11-01 13:45:00,176.12,176.35,176.12,176.33,3900.0,158.9761,159.1837,158.9761,159.1657,3900.0
2019-11-01 13:50:00,176.39,176.39,176.25,176.32,3750.0,159.2198,159.2198,159.0935,159.1567,3750.0
2019-11-01 13:55:00,176.32,176.32,176.23,176.26,1800.0,159.1567,159.1567,159.0754,159.1025,1800.0
2019-11-01 14:00:00,176.28,176.28,176.14,176.16,8216.0,159.1206,159.1206,158.9942,159.0122,8216.0
2019-11-01 14:05:00,176.16,176.21,176.07,176.21,5097.0,159.0122,159.0574,158.931,159.0574,5097.0
2019-11-01 14:10:00,176.17,176.39,176.17,176.38,2250.0,159.0213,159.2198,159.0213,159.2108,2250.0
2019-11-01 14:15:00,176.38,176.54,176.38,176.42,5705.0,159.2108,159.3552,159.2108,159.2469,5705.0
2019-11-01 14:20:00,176.43,176.54,176.18,176.19,3350.0,159.256,159.3552,159.0303,159.0393,3350.0
2019-11-01 14:25:00,176.22,176.57,176.21,176.52,6591.0,159.0664,159.3823,159.0574,159.3372,6591.0
2019-11-01 14:30:00,176.51,176.64,176.47,176.64,4200.0,159.3282,159.4455,159.2921,159.4455,4200.0
2019-11-01 14:35:00,176.59,176.6,176.38,176.4,4453.0,159.4004,159.4094,159.2108,159.2289,4453.0
2019-11-01 14:40:00,176.38,176.45,176.28,176.45,3561.0,159.2108,159.274,159.1206,159.274,3561.0
2019-11-01 14:45:00,176.52,176.62,176.5,176.54,5038.0,159.3372,159.4275,159.3191,159.3552,5038.0
2019-11-01 14:50:00,176.53,176.55,176.43,176.44,6345.0,159.3462,159.3643,159.256,159.265,6345.0
2019-11-01 14:55:00,176.46,176.61,176.46,176.55,7718.0,159.283,159.4184,159.283,159.3643,7718.0
2019-11-01 15:00:00,176.53,176.76,176.51,176.75,6916.0,159.3462,159.5538,159.3282,159.5448,6916.0
2019-11-01 15:05:00,176.74,176.79,176.68,176.68,4594.0,159.5358,159.5809,159.4816,159.4816,4594.0
2019-11-01 15:10:00,176.67,176.94,176.65,176.9,2439.0,159.4726,159.7163,159.4545,159.6802,2439.0
2019-11-01 15:15:00,176.9,177.08,176.89,176.96,5370.0,159.6802,159.8427,159.6712,159.7344,5370.0
2019-11-01 15:20:00,176.96,176.96,176.76,176.76,4120.0,159.7344,159.7344,159.5538,159.5538,4120.0
2019-11-01 15:25:00,176.71,176.96,176.68,176.87,5423.0,159.5087,159.7344,159.4816,159.6531,5423.0
2019-11-01 15:30:00,176.88,177.06,176.83,177.06,7306.0,159.6621,159.8246,159.617,159.8246,7306.0
2019-11-01 15:35:00,177.09,177.37,177.09,177.3,8329.0,159.8517,160.1045,159.8517,160.0413,8329.0
2019-11-01 15:40:00,177.3,177.41,177.23,177.24,7752.0,160.0413,160.1406,159.9781,159.9871,7752.0
2019-11-01 15:45:00,177.26,177.26,177.07,177.24,11395.0,160.0052,160.0052,159.8337,159.9871,11395.0
2019-11-01 15:50:00,177.25,177.38,177.22,177.37,23697.0,159.9961,160.1135,159.9691,160.1045,23697.0
2019-11-01 15:55:00,177.36,177.7,177.3,177.7,33035.0,160.0954,160.4023,160.0413,160.4023,33035.0
2019-11-04 09:30:00,179.97,180.38,179.75,180.29,13043.0,162.4514,162.8215,162.2528,162.7402,13043.0
2019-11-04 09:35:00,179.87,179.87,179.13,179.13,7140.0,162.3611,162.3611,161.6931,161.6931,7140.0
2019-11-04 09:40:00,179.15,179.87,178.97,179.49,10464.0,161.7112,162.3611,161.5487,162.0181,10464.0
2019-11-04 09:45:00,179.48,179.69,179.08,179.45,3700.0,162.0091,162.1986,161.648,161.982,3700.0
2019-11-04 09:50:00,179.45,179.56,179.16,179.17,3125.0,161.982,162.0813,161.7202,161.7292,3125.0
2019-11-04 09:55:00,179.26,179.44,179.03,179.1,4001.0,161.8105,161.973,161.6029,161.6661,4001.0
2019-11-04 10:00:00,179.29,179.55,179.08,179.2,13860.0,161.8376,162.0722,161.648,161.7563,13860.0
2019-11-04 10:05:00,179.31,179.78,179.26,179.77,7544.0,161.8556,162.2799,161.8105,162.2708,7544.0
2019-11-04 10:10:00,179.79,179.87,179.62,179.77,12137.0,162.2889,162.3611,162.1354,162.2708,12137.0
2019-11-04 10:15:00,179.76,179.82,179.65,179.78,7394.0,162.2618,162.316,162.1625,162.2799,7394.0
2019-11-04 10:20:00,179.78,180.14,179.77,180.04,7167.0,162.2799,162.6048,162.2708,162.5145,7167.0
2019-11-04 10:25:00,180.03,180.46,180.03,180.34,9653.0,162.5055,162.8937,162.5055,162.7853,9653.0
2019-11-04 10:30:00,180.42,180.55,180.33,180.55,3902.0,162.8576,162.9749,162.7763,162.9749,3902.0
2019-11-04 10:35:00,180.53,180.84,180.35,180.83,5751.0,162.9569,163.2367,162.7944,163.2276,5751.0
2019-11-04 10:40:00,180.82,180.9,180.75,180.86,2900.0,163.2186,163.2908,163.1554,163.2547,2900.0
2019-11-04 10:45:00,180.8,180.86,180.56,180.64,4331.0,163.2006,163.2547,162.9839,163.0561,4331.0
2019-11-04 10:50:00,180.76,180.98,180.7,180.8,4461.0,163.1645,163.363,163.1103,163.2006,4461.0
2019-11-04 10:55:00,180.83,180.9,180.67,180.83,11688.0,163.2276,163.2908,163.0832,163.2276,11688.0
2019-11-04 11:00:00,180.83,180.87,180.67,180.78,2145.0,163.2276,163.2638,163.0832,163.1825,2145.0
2019-11-04 11:05:00,180.78,180.84,180.67,180.69,32250.0,163.1825,163.2367,163.0832,163.1013,32250.0
2019-11-04 11:10:00,180.65,180.88,180.65,180.78,23775.0,163.0652,163.2728,163.0652,163.1825,23775.0
2019-11-04 11:15:00,180.83,181.07,180.83,180.83,11648.0,163.2276,163.4443,163.2276,163.2276,11648.0
2019-11-04 11:20:00,180.87,180.87,180.68,180.73,4660.0,163.2638,163.2638,163.0922,163.1374,4660.0
2019-11-04 11:25:00,180.77,180.86,180.51,180.57,8852.0,163.1735,163.2547,162.9388,162.993,8852.0
2019-11-04 11:30:00,180.54,180.76,180.52,180.75,5705.0,162.9659,163.1645,162.9478,163.1554,5705.0
2019-11-04 11:35:00,180.71,180.78,180.61,180.7,4000.0,163.1193,163.1825,163.0291,163.1103,4000.0
2019-11-04 11:40:00,180.71,180.71,180.37,180.5,1600.0,163.1193,163.1193,162.8124,162.9298,1600.0
2019-11-04 11:45:00,180.44,180.51,180.42,180.51,1113.0,162.8756,162.9388,162.8576,162.9388,1113.0
2019-11-04 11:50:00,180.46,180.51,180.33,180.45,3206.0,162.8937,162.9388,162.7763,162.8846,3206.0
2019-11-04 11:55:00,180.56,180.56,180.24,180.24,1859.0,162.9839,162.9839,162.6951,162.6951,1859.0
2019-11-04 12:00:00,180.25,180.3,180.06,180.16,2000.0,162.7041,162.7492,162.5326,162.6229,2000.0
2019-11-04 12:05:00,180.29,180.33,180.19,180.29,800.0,162.7402,162.7763,162.6499,162.7402,800.0
2019-11-04 12:10:00,180.3,180.37,180.26,180.27,2303.0,162.7492,162.8124,162.7131,162.7222,2303.0
2019-11-04 12:15:00,180.24,180.31,180.14,180.18,2800.0,162.6951,162.7583,162.6048,162.6409,2800.0
2019-11-04 12:20:00,180.19,180.23,180.12,180.12,1402.0,162.6499,162.6861,162.5868,162.5868,1402.0
2019-11-04 12:25:00,180.18,180.22,180.07,180.07,1028.0,162.6409,162.677,162.5416,162.5416,1028.0
2019-11-04 12:30:00,180.04,180.19,179.99,180.19,2401.0,162.5145,162.6499,162.4694,162.6499,2401.0
2019-11-04 12:35:00,180.2,180.2,180.09,180.13,1505.0,162.659,162.659,162.5597,162.5958,1505.0
2019-11-04 12:40:00,180.13,180.27,180.01,180.24,4055.0,162.5958,162.7222,162.4875,162.6951,4055.0
2019-11-04 12:45:00,180.29,180.33,180.15,180.31,2186.0,162.7402,162.7763,162.6138,162.7583,2186.0
2019-11-04 12:50:00,180.34,180.42,180.18,180.3,10539.0,162.7853,162.8576,162.6409,162.7492,10539.0
2019-11-04 12:55:00,180.34,180.54,180.34,180.52,4725.0,162.7853,162.9659,162.7853,162.9478,4725.0
2019-11-04 13:00:00,180.5,180.6,180.49,180.51,3398.0,162.9298,163.02,162.9207,162.9388,3398.0
2019-11-04 13:05:00,180.51,180.53,180.45,180.51,1104.0,162.9388,162.9569,162.8846,162.9388,1104.0
2019-11-04 13:10:00,180.47,180.61,180.47,180.5,3000.0,162.9027,163.0291,162.9027,162.9298,3000.0
2019-11-04 13:15:00,180.54,180.55,180.48,180.49,1070.0,162.9659,162.9749,162.9117,162.9207,1070.0
2019-11-04 13:20:00,180.54,180.8,180.5,180.76,11248.0,162.9659,163.2006,162.9298,163.1645,11248.0
2019-11-04 13:25:00,180.86,180.91,180.82,180.91,2100.0,163.2547,163.2999,163.2186,163.2999,2100.0
2019-11-04 13:30:00,180.9,181.07,180.89,181.07,8762.0,163.2908,163.4443,163.2818,163.4443,8762.0
2019-11-04 13:35:00,181.04,181.09,181.02,181.03,1662.0,163.4172,163.4623,163.3992,163.4082,1662.0
2019-11-04 13:40:00,181.0,181.1,180.97,181.08,3390.0,163.3811,163.4714,163.354,163.4533,3390.0
2019-11-04 13:45:00,181.08,181.12,180.98,181.12,1755.0,163.4533,163.4894,163.363,163.4894,1755.0
2019-11-04 13:50:00,181.14,181.25,181.12,181.23,1215.0,163.5075,163.6068,163.4894,163.5887,1215.0
2019-11-04 13:55:00,181.25,181.34,181.21,181.34,1622.0,163.6068,163.688,163.5707,163.688,1622.0
2019-11-04 14:00:00,181.38,181.58,181.26,181.26,4490.0,163.7241,163.9046,163.6158,163.6158,4490.0
2019-11-04 14:05:00,181.25,181.35,181.18,181.2,4722.0,163.6068,163.697,163.5436,163.5616,4722.0
2019-11-04 14:10:00,181.15,181.21,181.06,181.08,2000.0,163.5165,163.5707,163.4353,163.4533,2000.0
2019-11-04 14:15:00,181.1,181.57,181.07,181.2,8660.0,163.4714,163.8956,163.4443,163.5616,8660.0
2019-11-04 14:20:00,181.13,181.19,181.02,181.07,4066.0,163.4984,163.5526,163.3992,163.4443,4066.0
2019-11-04 14:25:00,181.05,181.09,180.97,181.04,2456.0,163.4262,163.4623,163.354,163.4172,2456.0
2019-11-04 14:30:00,180.99,181.01,180.94,180.98,2500.0,163.3721,163.3901,163.3269,163.363,2500.0
2019-11-04 14:35:00,180.93,180.98,180.88,180.88,1700.0,163.3179,163.363,163.2728,163.2728,1700.0
2019-11-04 14:40:00,180.94,181.09,180.91,181.0,2433.0,163.3269,163.4623,163.2999,163.3811,2433.0
2019-11-04 14:45:00,181.06,181.09,180.97,181.01,3201.0,163.4353,163.4623,163.354,163.3901,3201.0
2019-11-04 14:50:00,181.0,181.04,180.79,180.83,4006.0,163.3811,163.4172,163.1915,163.2276,4006.0
2019-11-04 14:55:00,180.79,180.91,180.75,180.9,3439.0,163.1915,163.2999,163.1554,163.2908,3439.0
2019-11-04 15:00:00,180.87,180.87,180.73,180.81,3552.0,163.2638,163.2638,163.1374,163.2096,3552.0
2019-11-04 15:05:00,180.8,180.89,180.78,180.89,2507.0,163.2006,163.2818,163.1825,163.2818,2507.0
2019-11-04 15:10:00,180.91,180.91,180.76,180.78,2182.0,163.2999,163.2999,163.1645,163.1825,2182.0
2019-11-04 15:15:00,180.77,180.89,180.76,180.83,2706.0,163.1735,163.2818,163.1645,163.2276,2706.0
2019-11-04 15:20:00,180.86,180.91,180.79,180.88,4128.0,163.2547,163.2999,163.1915,163.2728,4128.0
2019-11-04 15:25:00,180.86,180.92,180.82,180.89,3175.0,163.2547,163.3089,163.2186,163.2818,3175.0
2019-11-04 15:30:00,180.87,181.11,180.86,181.02,16992.0,163.2638,163.4804,163.2547,163.3992,16992.0
2019-11-04 15:35:00,181.01,181.07,180.99,181.05,6914.0,163.3901,163.4443,163.3721,163.4262,6914.0
2019-11-04 15:40:00,181.07,181.3,181.07,181.27,8980.0,163.4443,163.6519,163.4443,163.6248,8980.0
2019-11-04 15:45:00,181.26,181.39,181.17,181.34,13292.0,163.6158,163.7331,163.5346,163.688,13292.0
2019-11-04 15:50:00,181.39,181.93,181.36,181.72,25593.0,163.7331,164.2206,163.7061,164.031,25593.0
2019-11-04 15:55:00,181.71,181.93,181.58,181.85,46291.0,164.022,164.2206,163.9046,164.1484,46291.0
2019-11-05 09:30:00,182.08,182.17,181.49,181.49,14723.0,164.356,164.4372,163.8234,163.8234,14723.0
2019-11-05 09:35:00,181.42,181.74,181.25,181.59,3300.0,163.7602,164.0491,163.6068,163.9137,3300.0
2019-11-05 09:40:00,181.53,182.99,181.53,182.82,7270.0,163.8595,165.1774,163.8595,165.0239,7270.0
2019-11-05 09:45:00,182.79,182.85,182.51,182.66,2100.0,164.9969,165.051,164.7441,164.8795,2100.0
2019-11-05 09:50:00,182.71,182.98,182.26,182.36,2968.0,164.9246,165.1684,164.5184,164.6087,2968.0
2019-11-05 09:55:00,182.49,182.52,181.96,181.96,2021.0,164.7261,164.7531,164.2477,164.2477,2021.0
2019-11-05 10:00:00,182.23,182.98,182.2,182.94,2600.0,164.4914,165.1684,164.4643,165.1323,2600.0
2019-11-05 10:05:00,182.71,183.36,182.68,183.02,15893.0,164.9246,165.5114,164.8976,165.2045,15893.0
2019-11-05 10:10:00,183.03,183.05,182.64,183.05,31862.0,165.2135,165.2315,164.8615,165.2315,31862.0
2019-11-05 10:15:00,182.96,183.08,182.56,182.86,9720.0,165.1503,165.2586,164.7892,165.06,9720.0
2019-11-05 10:20:00,182.91,183.0,182.53,182.53,17010.0,165.1052,165.1864,164.7622,164.7622,17010.0
2019-11-05 10:25:00,182.55,182.73,182.44,182.61,12371.0,164.7802,164.9427,164.6809,164.8344,12371.0
2019-11-05 10:30:00,182.6,182.62,182.13,182.13,10449.0,164.8254,164.8434,164.4011,164.4011,10449.0
2019-11-05 10:35:00,182.19,182.38,182.19,182.25,12175.0,164.4553,164.6268,164.4553,164.5094,12175.0
2019-11-05 10:40:00,182.19,182.46,182.14,182.46,1600.0,164.4553,164.699,164.4101,164.699,1600.0
2019-11-05 10:45:00,182.55,182.55,182.42,182.48,4211.0,164.7802,164.7802,164.6629,164.717,4211.0
2019-11-05 10:50:00,182.56,182.59,182.46,182.54,4500.0,164.7892,164.8163,164.699,164.7712,4500.0
2019-11-05 10:55:00,182.58,182.71,182.51,182.51,5617.0,164.8073,164.9246,164.7441,164.7441,5617.0
2019-11-05 11:00:00,182.54,182.84,182.4,182.83,8201.0,164.7712,165.042,164.6448,165.033,8201.0
2019-11-05 11:05:00,182.76,182.84,182.45,182.45,4797.0,164.9698,165.042,164.69,164.69,4797.0
2019-11-05 11:10:00,182.54,182.55,182.36,182.4,4101.0,164.7712,164.7802,164.6087,164.6448,4101.0
2019-11-05 11:15:00,182.41,182.55,182.4,182.4,6069.0,164.6538,164.7802,164.6448,164.6448,6069.0
2019-11-05 11:20:00,182.42,182.46,182.26,182.29,7962.0,164.6629,164.699,164.5184,164.5455,7962.0
2019-11-05 11:25:00,182.29,182.44,182.22,182.35,4190.0,164.5455,164.6809,164.4823,164.5997,4190.0
2019-11-05 11:30:00,182.36,182.42,182.14,182.23,8373.0,164.6087,164.6629,164.4101,164.4914,8373.0
2019-11-05 11:35:00,182.23,182.35,182.14,182.17,3196.0,164.4914,164.5997,164.4101,164.4372,3196.0
2019-11-05 11:40:00,182.12,182.25,182.09,182.2,2400.0,164.3921,164.5094,164.365,164.4643,2400.0
2019-11-05 11:45:00,182.24,182.24,181.98,182.05,5441.0,164.5004,164.5004,164.2657,164.3289,5441.0
2019-11-05 11:50:00,182.01,182.01,181.7,181.7,5219.0,164.2928,164.2928,164.013,164.013,5219.0
2019-11-05 11:55:00,181.74,181.93,181.72,181.83,3800.0,164.0491,164.2206,164.031,164.1303,3800.0
2019-11-05 12:00:00,181.82,181.99,181.77,181.82,1900.0,164.1213,164.2747,164.0761,164.1213,1900.0
2019-11-05 12:05:00,181.74,181.75,181.41,181.52,1600.0,164.0491,164.0581,163.7512,163.8505,1600.0
2019-11-05 12:10:00,181.54,181.71,181.36,181.36,4337.0,163.8685,164.022,163.7061,163.7061,4337.0
2019-11-05 12:15:00,181.41,181.74,181.41,181.6,9871.0,163.7512,164.0491,163.7512,163.9227,9871.0
2019-11-05 12:20:00,181.6,181.84,181.6,181.7,6338.0,163.9227,164.1393,163.9227,164.013,6338.0
2019-11-05 12:25:00,181.68,181.68,181.22,181.22,3873.0,163.9949,163.9949,163.5797,163.5797,3873.0
2019-11-05 12:30:00,181.2,181.28,181.1,181.14,4640.0,163.5616,163.6338,163.4714,163.5075,4640.0
2019-11-05 12:35:00,181.13,181.13,180.95,181.12,3404.0,163.4984,163.4984,163.336,163.4894,3404.0
2019-11-05 12:40:00,181.12,181.24,181.12,181.19,3612.0,163.4894,163.5977,163.4894,163.5526,3612.0
2019-11-05 12:45:00,181.17,181.31,181.17,181.28,2810.0,163.5346,163.6609,163.5346,163.6338,2810.0
2019-11-05 12:50:00,181.29,181.35,181.18,181.2,4011.0,163.6429,163.697,163.5436,163.5616,4011.0
2019-11-05 12:55:00,181.25,181.32,181.2,181.29,3330.0,163.6068,163.67,163.5616,163.6429,3330.0
2019-11-05 13:00:00,181.3,181.34,181.22,181.29,8005.0,163.6519,163.688,163.5797,163.6429,8005.0
2019-11-05 13:05:00,181.25,181.77,181.25,181.76,6580.0,163.6068,164.0761,163.6068,164.0671,6580.0
2019-11-05 13:10:00,181.74,181.77,181.58,181.66,11495.0,164.0491,164.0761,163.9046,163.9769,11495.0
2019-11-05 13:15:00,181.66,181.69,181.49,181.56,5317.0,163.9769,164.0039,163.8234,163.8866,5317.0
2019-11-05 13:20:00,181.63,181.77,181.25,181.27,10040.0,163.9498,164.0761,163.6068,163.6248,10040.0
2019-11-05 13:25:00,181.32,181.47,181.3,181.32,4910.0,163.67,163.8053,163.6519,163.67,4910.0
2019-11-05 13:30:00,181.26,181.45,181.05,181.39,22355.0,163.6158,163.7873,163.4262,163.7331,22355.0
2019-11-05 13:35:00,181.4,181.57,181.05,181.42,16021.0,163.7422,163.8956,163.4262,163.7602,16021.0
2019-11-05 13:40:00,181.43,181.82,181.43,181.82,9184.0,163.7692,164.1213,163.7692,164.1213,9184.0
2019-11-05 13:45:00,181.82,181.82,181.46,181.46,2010.0,164.1213,164.1213,163.7963,163.7963,2010.0
2019-11-05 13:50:00,181.61,181.93,181.57,181.88,3179.0,163.9317,164.2206,163.8956,164.1754,3179.0
2019-11-05 13:55:00,181.92,182.04,181.89,181.95,1957.0,164.2115,164.3199,164.1845,164.2386,1957.0
2019-11-05 14:00:00,181.95,181.99,181.75,181.89,3753.0,164.2386,164.2747,164.0581,164.1845,3753.0
2019-11-05 14:05:00,181.85,182.02,181.85,181.91,4576.0,164.1484,164.3018,164.1484,164.2025,4576.0
2019-11-05 14:10:00,181.92,182.01,181.92,181.95,1500.0,164.2115,164.2928,164.2115,164.2386,1500.0
2019-11-05 14:15:00,182.0,182.04,181.97,182.0,2600.0,164.2838,164.3199,164.2567,164.2838,2600.0
2019-11-05 14:20:00,182.0,182.04,181.81,181.81,1600.0,164.2838,164.3199,164.1123,164.1123,1600.0
2019-11-05 14:25:00,181.8,182.01,181.77,181.95,1600.0,164.1032,164.2928,164.0761,164.2386,1600.0
2019-11-05 14:30:00,181.99,182.03,181.95,182.0,3701.0,164.2747,164.3108,164.2386,164.2838,3701.0
2019-11-05 14:35:00,182.0,182.02,181.92,182.01,3204.0,164.2838,164.3018,164.2115,164.2928,3204.0
2019-11-05 14:40:00,181.94,182.02,181.94,182.02,1499.0,164.2296,164.3018,164.2296,164.3018,1499.0
2019-11-05 14:45:00,182.02,182.15,182.0,182.06,2664.0,164.3018,164.4192,164.2838,164.3379,2664.0
2019-11-05 14:50:00,182.05,182.11,181.88,182.11,5150.0,164.3289,164.3831,164.1754,164.3831,5150.0
2019-11-05 14:55:00,182.09,182.16,181.97,182.14,2612.0,164.365,164.4282,164.2567,164.4101,2612.0
2019-11-05 15:00:00,182.07,182.09,182.03,182.05,2513.0,164.3469,164.365,164.3108,164.3289,2513.0
2019-11-05 15:05:00,182.08,182.08,181.87,181.93,2530.0,164.356,164.356,164.1664,164.2206,2530.0
2019-11-05 15:10:00,181.99,182.05,181.91,181.99,1849.0,164.2747,164.3289,164.2025,164.2747,1849.0
2019-11-05 15:15:00,181.95,181.96,181.69,181.7,2412.0,164.2386,164.2477,164.0039,164.013,2412.0
2019-11-05 15:20:00,181.67,181.87,181.61,181.87,3781.0,163.9859,164.1664,163.9317,164.1664,3781.0
2019-11-05 15:25:00,181.85,181.94,181.83,181.88,5259.0,164.1484,164.2296,164.1303,164.1754,5259.0
2019-11-05 15:30:00,181.88,181.93,181.75,181.88,6110.0,164.1754,164.2206,164.0581,164.1754,6110.0
2019-11-05 15:35:00,181.87,182.2,181.86,182.19,7622.0,164.1664,164.4643,164.1574,164.4553,7622.0
2019-11-05 15:40:00,182.2,182.26,182.13,182.23,8261.0,164.4643,164.5184,164.4011,164.4914,8261.0
2019-11-05 15:45:00,182.22,182.33,182.12,182.22,10494.0,164.4823,164.5816,164.3921,164.4823,10494.0
2019-11-05 15:50:00,182.18,182.18,181.73,181.74,20695.0,164.4462,164.4462,164.04,164.0491,20695.0
2019-11-05 15:55:00,181.79,181.94,181.5,181.88,44774.0,164.0942,164.2296,163.8324,164.1754,44774.0
2019-11-06 09:30:00,181.45,181.46,179.14,179.49,8453.0,163.7873,163.7963,161.7022,162.0181,8453.0
2019-11-06 09:35:00,179.2,179.97,179.1,179.97,3800.0,161.7563,162.4514,161.6661,162.4514,3800.0
2019-11-06 09:40:00,180.0,180.73,179.77,180.45,4909.0,162.4784,163.1374,162.2708,162.8846,4909.0
2019-11-06 09:45:00,180.55,180.55,179.38,179.38,4636.0,162.9749,162.9749,161.9188,161.9188,4636.0
2019-11-06 09:50:00,179.44,180.04,179.44,179.83,8016.0,161.973,162.5145,161.973,162.325,8016.0
2019-11-06 09:55:00,179.83,179.98,179.71,179.81,4944.0,162.325,162.4604,162.2167,162.3069,4944.0
2019-11-06 10:00:00,179.82,179.92,179.45,179.45,7540.0,162.316,162.4062,161.982,161.982,7540.0
2019-11-06 10:05:00,179.42,179.54,179.08,179.31,12964.0,161.9549,162.0632,161.648,161.8556,12964.0
2019-11-06 10:10:00,179.3,179.62,179.26,179.54,5919.0,161.8466,162.1354,161.8105,162.0632,5919.0
2019-11-06 10:15:00,179.51,179.55,179.12,179.12,9163.0,162.0361,162.0722,161.6841,161.6841,9163.0
2019-11-06 10:20:00,179.18,179.18,178.84,178.94,5033.0,161.7383,161.7383,161.4314,161.5216,5033.0
2019-11-06 10:25:00,178.76,178.8,178.58,178.77,4404.0,161.3591,161.3953,161.1967,161.3682,4404.0
2019-11-06 10:30:00,178.8,178.85,178.56,178.63,4779.0,161.3953,161.4404,161.1786,161.2418,4779.0
2019-11-06 10:35:00,178.67,179.02,178.67,179.02,8418.0,161.2779,161.5938,161.2779,161.5938,8418.0
2019-11-06 10:40:00,179.02,179.4,179.02,179.31,7532.0,161.5938,161.9368,161.5938,161.8556,7532.0
2019-11-06 10:45:00,179.23,179.23,178.9,178.9,3980.0,161.7834,161.7834,161.4855,161.4855,3980.0
2019-11-06 10:50:00,178.89,179.09,178.88,179.03,5895.0,161.4765,161.657,161.4675,161.6029,5895.0
2019-11-06 10:55:00,179.03,179.03,178.58,178.87,9763.0,161.6029,161.6029,161.1967,161.4584,9763.0
2019-11-06 11:00:00,178.87,179.52,178.87,179.38,7622.0,161.4584,162.0452,161.4584,161.9188,7622.0
2019-11-06 11:05:00,179.39,179.5,179.32,179.4,6056.0,161.9278,162.0271,161.8646,161.9368,6056.0
2019-11-06 11:10:00,179.38,179.45,178.9,178.91,4925.0,161.9188,161.982,161.4855,161.4945,4925.0
2019-11-06 11:15:00,178.99,179.12,178.87,179.12,3908.0,161.5668,161.6841,161.4584,161.6841,3908.0
2019-11-06 11:20:00,179.04,179.11,178.97,179.06,11988.0,161.6119,161.6751,161.5487,161.6299,11988.0
2019-11-06 11:25:00,179.09,179.19,178.99,178.99,19132.0,161.657,161.7473,161.5668,161.5668,19132.0
2019-11-06 11:30:00,178.93,179.47,178.93,179.36,16584.0,161.5126,162.0,161.5126,161.9007,16584.0
2019-11-06 11:35:00,179.36,179.36,178.96,179.0,9097.0,161.9007,161.9007,161.5397,161.5758,9097.0
2019-11-06 11:40:00,179.03,179.03,178.29,178.29,10445.0,161.6029,161.6029,160.9349,160.9349,10445.0
2019-11-06 11:45:00,178.48,178.84,178.19,178.45,4810.0,161.1064,161.4314,160.8446,161.0793,4810.0
2019-11-06 11:50:00,178.54,178.54,178.03,178.04,4182.0,161.1606,161.1606,160.7002,160.7092,4182.0
2019-11-06 11:55:00,178.02,178.04,177.79,178.0,8533.0,160.6912,160.7092,160.4836,160.6731,8533.0
2019-11-06 12:00:00,178.05,178.42,177.95,178.29,7636.0,160.7183,161.0522,160.628,160.9349,7636.0
2019-11-06 12:05:00,178.31,178.42,178.23,178.23,3762.0,160.953,161.0522,160.8807,160.8807,3762.0
2019-11-06 12:10:00,178.14,178.15,177.94,177.95,2607.0,160.7995,160.8085,160.619,160.628,2607.0
2019-11-06 12:15:00,177.95,178.09,177.9,177.97,4613.0,160.628,160.7544,160.5829,160.646,4613.0
2019-11-06 12:20:00,177.91,177.91,177.79,177.8,2812.0,160.5919,160.5919,160.4836,160.4926,2812.0
2019-11-06 12:25:00,177.81,177.94,177.78,177.83,4584.0,160.5016,160.619,160.4745,160.5197,4584.0
2019-11-06 12:30:00,177.84,177.99,177.8,177.84,4492.0,160.5287,160.6641,160.4926,160.5287,4492.0
2019-11-06 12:35:00,177.83,178.18,177.83,178.13,6517.0,160.5197,160.8356,160.5197,160.7905,6517.0
2019-11-06 12:40:00,178.18,178.28,178.07,178.12,3800.0,160.8356,160.9259,160.7363,160.7814,3800.0
2019-11-06 12:45:00,178.12,178.2,178.08,178.15,3003.0,160.7814,160.8537,160.7453,160.8085,3003.0
2019-11-06 12:50:00,178.12,178.12,177.93,177.93,5029.0,160.7814,160.7814,160.6099,160.6099,5029.0
2019-11-06 12:55:00,177.93,178.1,177.81,177.89,39215.0,160.6099,160.7634,160.5016,160.5738,39215.0
2019-11-06 13:00:00,177.98,178.14,177.87,177.87,6807.0,160.6551,160.7995,160.5558,160.5558,6807.0
2019-11-06 13:05:00,177.89,177.89,177.68,177.77,3637.0,160.5738,160.5738,160.3843,160.4655,3637.0
2019-11-06 13:10:00,177.77,177.84,177.69,177.74,3612.0,160.4655,160.5287,160.3933,160.4384,3612.0
2019-11-06 13:15:00,177.74,178.05,177.73,177.98,5975.0,160.4384,160.7183,160.4294,160.6551,5975.0
2019-11-06 13:20:00,177.93,178.38,177.92,178.32,4852.0,160.6099,161.0161,160.6009,160.962,4852.0
2019-11-06 13:25:00,178.25,178.38,178.13,178.32,4190.0,160.8988,161.0161,160.7905,160.962,4190.0
2019-11-06 13:30:00,178.32,178.37,178.22,178.28,3500.0,160.962,161.0071,160.8717,160.9259,3500.0
2019-11-06 13:35:00,178.22,178.6,178.22,178.59,8789.0,160.8717,161.2147,160.8717,161.2057,8789.0
2019-11-06 13:40:00,178.64,178.68,178.56,178.63,7228.0,161.2508,161.2869,161.1786,161.2418,7228.0
2019-11-06 13:45:00,178.64,178.64,178.37,178.45,5400.0,161.2508,161.2508,161.0071,161.0793,5400.0
2019-11-06 13:50:00,178.52,178.76,178.52,178.69,6806.0,161.1425,161.3591,161.1425,161.296,6806.0
2019-11-06 13:55:00,178.73,178.84,178.61,178.71,4200.0,161.3321,161.4314,161.2237,161.314,4200.0
2019-11-06 14:00:00,178.71,178.89,178.66,178.67,4924.0,161.314,161.4765,161.2689,161.2779,4924.0
2019-11-06 14:05:00,178.69,178.71,178.55,178.55,4950.0,161.296,161.314,161.1696,161.1696,4950.0
2019-11-06 14:10:00,178.55,178.55,178.33,178.34,11600.0,161.1696,161.1696,160.971,160.98,11600.0
2019-11-06 14:15:00,178.33,178.57,178.3,178.57,7800.0,160.971,161.1876,160.9439,161.1876,7800.0
2019-11-06 14:20:00,178.54,178.54,178.0,178.21,20284.0,161.1606,161.1606,160.6731,160.8627,20284.0
2019-11-06 14:25:00,178.26,178.56,178.26,178.55,7574.0,160.9078,161.1786,160.9078,161.1696,7574.0
2019-11-06 14:30:00,178.55,178.89,178.55,178.77,5184.0,161.1696,161.4765,161.1696,161.3682,5184.0
2019-11-06 14:35:00,178.78,178.84,178.67,178.76,5814.0,161.3772,161.4314,161.2779,161.3591,5814.0
2019-11-06 14:40:00,178.85,179.09,178.82,178.98,4189.0,161.4404,161.657,161.4133,161.5577,4189.0
2019-11-06 14:45:00,178.98,179.08,178.91,179.0,5904.0,161.5577,161.648,161.4945,161.5758,5904.0
2019-11-06 14:50:00,178.96,179.03,178.81,178.81,3330.0,161.5397,161.6029,161.4043,161.4043,3330.0
2019-11-06 14:55:00,178.75,178.95,178.75,178.86,6200.0,161.3501,161.5307,161.3501,161.4494,6200.0
2019-11-06 15:00:00,178.9,178.99,178.74,178.82,5527.0,161.4855,161.5668,161.3411,161.4133,5527.0
2019-11-06 15:05:00,178.78,178.82,178.63,178.75,5508.0,161.3772,161.4133,161.2418,161.3501,5508.0
2019-11-06 15:10:00,178.75,178.89,178.75,178.83,5942.0,161.3501,161.4765,161.3501,161.4223,5942.0
2019-11-06 15:15:00,178.81,178.84,178.66,178.7,5385.0,161.4043,161.4314,161.2689,161.305,5385.0
2019-11-06 15:20:00,178.72,178.84,178.71,178.73,5500.0,161.323,161.4314,161.314,161.3321,5500.0
2019-11-06 15:25:00,178.74,178.8,178.6,178.61,8137.0,161.3411,161.3953,161.2147,161.2237,8137.0
2019-11-06 15:30:00,178.63,178.63,178.39,178.58,22769.0,161.2418,161.2418,161.0252,161.1967,22769.0
2019-11-06 15:35:00,178.56,178.81,178.55,178.69,11446.0,161.1786,161.4043,161.1696,161.296,11446.0
2019-11-06 15:40:00,178.68,178.72,178.45,178.5,14554.0,161.2869,161.323,161.0793,161.1245,14554.0
2019-11-06 15:45:00,178.48,178.48,178.19,178.41,23665.0,161.1064,161.1064,160.8446,161.0432,23665.0
2019-11-06 15:50:00,178.42,178.55,177.9,178.13,79907.0,161.0522,161.1696,160.5829,160.7905,79907.0
2019-11-06 15:55:00,178.07,178.49,177.99,178.42,92657.0,160.7363,161.1154,160.6641,161.0522,92657.0
2019-11-07 09:30:00,180.43,180.66,179.8,180.06,11556.0,162.8666,163.0742,162.2979,162.5326,11556.0
2019-11-07 09:35:00,180.38,180.65,180.29,180.56,2285.0,162.8215,163.0652,162.7402,162.9839,2285.0
2019-11-07 09:40:00,180.56,180.84,180.29,180.29,6301.0,162.9839,163.2367,162.7402,162.7402,6301.0
2019-11-07 09:45:00,180.21,180.41,179.96,180.17,11552.0,162.668,162.8485,162.4423,162.6319,11552.0
2019-11-07 09:50:00,180.2,180.22,179.87,180.08,17195.0,162.659,162.677,162.3611,162.5507,17195.0
2019-11-07 09:55:00,180.15,180.16,179.83,180.0,8164.0,162.6138,162.6229,162.325,162.4784,8164.0
2019-11-07 10:00:00,180.05,180.05,179.83,179.9,20849.0,162.5236,162.5236,162.325,162.3882,20849.0
2019-11-07 10:05:00,179.9,179.94,179.51,179.55,7309.0,162.3882,162.4243,162.0361,162.0722,7309.0
2019-11-07 10:10:00,179.61,180.08,179.6,179.83,5928.0,162.1264,162.5507,162.1174,162.325,5928.0
2019-11-07 10:15:00,179.83,180.05,179.76,179.86,6569.0,162.325,162.5236,162.2618,162.3521,6569.0
2019-11-07 10:20:00,179.86,179.87,179.7,179.74,3424.0,162.3521,162.3611,162.2076,162.2438,3424.0
2019-11-07 10:25:00,179.78,179.8,179.3,179.58,5139.0,162.2799,162.2979,161.8466,162.0993,5139.0
2019-11-07 10:30:00,179.6,180.0,179.6,179.7,4961.0,162.1174,162.4784,162.1174,162.2076,4961.0
2019-11-07 10:35:00,179.68,179.78,179.59,179.76,5717.0,162.1896,162.2799,162.1084,162.2618,5717.0
2019-11-07 10:40:00,179.81,180.07,179.79,179.89,5122.0,162.3069,162.5416,162.2889,162.3791,5122.0
2019-11-07 10:45:00,179.94,179.94,179.62,179.62,3256.0,162.4243,162.4243,162.1354,162.1354,3256.0
2019-11-07 10:50:00,179.75,179.95,179.51,179.63,5656.0,162.2528,162.4333,162.0361,162.1445,5656.0
2019-11-07 10:55:00,179.73,180.01,179.68,179.84,4130.0,162.2347,162.4875,162.1896,162.334,4130.0
2019-11-07 11:00:00,179.83,179.83,179.43,179.43,4520.0,162.325,162.325,161.9639,161.9639,4520.0
2019-11-07 11:05:00,179.41,179.52,179.25,179.3,5110.0,161.9459,162.0452,161.8014,161.8466,5110.0
2019-11-07 11:10:00,179.3,179.7,179.3,179.62,4834.0,161.8466,162.2076,161.8466,162.1354,4834.0
2019-11-07 11:15:00,179.64,179.83,179.58,179.73,6483.0,162.1535,162.325,162.0993,162.2347,6483.0
2019-11-07 11:20:00,179.75,179.81,179.64,179.65,2748.0,162.2528,162.3069,162.1535,162.1625,2748.0
2019-11-07 11:25:00,179.62,179.67,179.37,179.38,5028.0,162.1354,162.1806,161.9098,161.9188,5028.0
2019-11-07 11:30:00,179.37,179.43,179.25,179.36,10185.0,161.9098,161.9639,161.8014,161.9007,10185.0
2019-11-07 11:35:00,179.37,179.37,178.9,179.02,23897.0,161.9098,161.9098,161.4855,161.5938,23897.0
2019-11-07 11:40:00,178.97,179.07,178.9,178.92,9646.0,161.5487,161.639,161.4855,161.5036,9646.0
2019-11-07 11:45:00,178.92,179.06,178.77,179.06,6308.0,161.5036,161.6299,161.3682,161.6299,6308.0
2019-11-07 11:50:00,178.97,178.99,178.86,178.9,3300.0,161.5487,161.5668,161.4494,161.4855,3300.0
2019-11-07 11:55:00,178.92,179.42,178.9,179.35,8435.0,161.5036,161.9549,161.4855,161.8917,8435.0
2019-11-07 12:00:00,179.41,179.48,178.97,179.24,4394.0,161.9459,162.0091,161.5487,161.7924,4394.0
2019-11-07 12:05:00,179.28,179.28,179.1,179.1,4568.0,161.8285,161.8285,161.6661,161.6661,4568.0
2019-11-07 12:10:00,179.14,179.52,179.14,179.5,30533.0,161.7022,162.0452,161.7022,162.0271,30533.0
2019-11-07 12:15:00,179.51,179.73,179.35,179.73,26427.0,162.0361,162.2347,161.8917,162.2347,26427.0
2019-11-07 12:20:00,179.75,179.81,179.51,179.54,6071.0,162.2528,162.3069,162.0361,162.0632,6071.0
2019-11-07 12:25:00,179.57,179.58,179.27,179.51,21122.0,162.0903,162.0993,161.8195,162.0361,21122.0
2019-11-07 12:30:00,179.52,179.64,179.52,179.59,8747.0,162.0452,162.1535,162.0452,162.1084,8747.0
2019-11-07 12:35:00,179.57,179.61,179.38,179.59,6484.0,162.0903,162.1264,161.9188,162.1084,6484.0
2019-11-07 12:40:00,179.6,179.6,179.39,179.39,4600.0,162.1174,162.1174,161.9278,161.9278,4600.0
2019-11-07 12:45:00,179.47,179.56,179.44,179.47,7052.0,162.0,162.0813,161.973,162.0,7052.0
2019-11-07 12:50:00,179.47,179.48,179.24,179.38,2915.0,162.0,162.0091,161.7924,161.9188,2915.0
2019-11-07 12:55:00,179.45,179.53,179.43,179.49,4411.0,161.982,162.0542,161.9639,162.0181,4411.0
2019-11-07 13:00:00,179.45,179.53,179.41,179.41,5231.0,161.982,162.0542,161.9459,161.9459,5231.0
2019-11-07 13:05:00,179.4,179.43,179.31,179.31,3517.0,161.9368,161.9639,161.8556,161.8556,3517.0
2019-11-07 13:10:00,179.35,179.41,179.34,179.35,5392.0,161.8917,161.9459,161.8827,161.8917,5392.0
2019-11-07 13:15:00,179.34,179.43,179.31,179.4,3738.0,161.8827,161.9639,161.8556,161.9368,3738.0
2019-11-07 13:20:00,179.37,179.4,179.28,179.34,4926.0,161.9098,161.9368,161.8285,161.8827,4926.0
2019-11-07 13:25:00,179.33,179.33,179.01,179.02,1860.0,161.8737,161.8737,161.5848,161.5938,1860.0
2019-11-07 13:30:00,178.98,179.12,178.92,178.97,5711.0,161.5577,161.6841,161.5036,161.5487,5711.0
2019-11-07 13:35:00,178.98,179.04,178.96,178.98,4018.0,161.5577,161.6119,161.5397,161.5577,4018.0
2019-11-07 13:40:00,179.0,179.16,179.0,179.16,3175.0,161.5758,161.7202,161.5758,161.7202,3175.0
2019-11-07 13:45:00,179.14,179.27,179.11,179.17,5578.0,161.7022,161.8195,161.6751,161.7292,5578.0
2019-11-07 13:50:00,179.17,179.43,179.17,179.24,18747.0,161.7292,161.9639,161.7292,161.7924,18747.0
2019-11-07 13:55:00,179.23,179.23,178.98,179.14,5236.0,161.7834,161.7834,161.5577,161.7022,5236.0
2019-11-07 14:00:00,179.16,179.44,179.15,179.43,4223.0,161.7202,161.973,161.7112,161.9639,4223.0
2019-11-07 14:05:00,179.32,179.38,179.32,179.38,2085.0,161.8646,161.9188,161.8646,161.9188,2085.0
2019-11-07 14:10:00,179.38,179.44,179.35,179.44,4857.0,161.9188,161.973,161.8917,161.973,4857.0
2019-11-07 14:15:00,179.43,179.46,179.3,179.46,4356.0,161.9639,161.991,161.8466,161.991,4356.0
2019-11-07 14:20:00,179.46,179.48,179.36,179.36,2918.0,161.991,162.0091,161.9007,161.9007,2918.0
2019-11-07 14:25:00,179.28,179.31,179.21,179.29,4319.0,161.8285,161.8556,161.7653,161.8376,4319.0
2019-11-07 14:30:00,179.28,179.38,179.1,179.11,12076.0,161.8285,161.9188,161.6661,161.6751,12076.0
2019-11-07 14:35:00,179.15,179.38,178.97,179.28,25509.0,161.7112,161.9188,161.5487,161.8285,25509.0
2019-11-07 14:40:00,179.33,179.55,178.78,179.06,10025.0,161.8737,162.0722,161.3772,161.6299,10025.0
2019-11-07 14:45:00,179.1,179.22,179.02,179.06,3345.0,161.6661,161.7744,161.5938,161.6299,3345.0
2019-11-07 14:50:00,178.97,179.3,178.93,179.08,6683.0,161.5487,161.8466,161.5126,161.648,6683.0
2019-11-07 14:55:00,179.09,179.27,179.06,179.15,5487.0,161.657,161.8195,161.6299,161.7112,5487.0
2019-11-07 15:00:00,179.1,179.22,179.1,179.18,6183.0,161.6661,161.7744,161.6661,161.7383,6183.0
2019-11-07 15:05:00,179.2,179.27,179.16,179.25,7807.0,161.7563,161.8195,161.7202,161.8014,7807.0
2019-11-07 15:10:00,179.25,179.28,179.07,179.08,4102.0,161.8014,161.8285,161.639,161.648,4102.0
2019-11-07 15:15:00,179.08,179.1,178.8,178.81,5055.0,161.648,161.6661,161.3953,161.4043,5055.0
2019-11-07 15:20:00,178.79,178.83,178.55,178.55,8196.0,161.3862,161.4223,161.1696,161.1696,8196.0
2019-11-07 15:25:00,178.55,178.55,178.36,178.4,11604.0,161.1696,161.1696,160.9981,161.0342,11604.0
2019-11-07 15:30:00,178.44,178.46,178.34,178.4,20495.0,161.0703,161.0883,160.98,161.0342,20495.0
2019-11-07 15:35:00,178.39,178.45,178.2,178.2,8398.0,161.0252,161.0793,160.8537,160.8537,8398.0
2019-11-07 15:40:00,178.2,178.2,177.86,177.87,12432.0,160.8537,160.8537,160.5468,160.5558,12432.0
2019-11-07 15:45:00,177.89,177.92,177.68,177.84,33947.0,160.5738,160.6009,160.3843,160.5287,33947.0
2019-11-07 15:50:00,177.88,177.98,177.83,177.87,21493.0,160.5648,160.6551,160.5197,160.5558,21493.0
2019-11-07 15:55:00,177.85,178.29,177.85,178.05,53091.0,160.5377,160.9349,160.5377,160.7183,53091.0
2019-11-08 09:30:00,176.64,177.59,176.64,177.13,17542.0,160.3601,161.2226,160.3601,160.805,17542.0
2019-11-08 09:35:00,177.2,177.43,176.77,177.43,2900.0,160.8685,161.0773,160.4781,161.0773,2900.0
2019-11-08 09:40:00,177.16,177.21,176.92,176.92,1468.0,160.8322,160.8776,160.6143,160.6143,1468.0
2019-11-08 09:45:00,177.07,177.64,177.03,177.64,2100.0,160.7505,161.2679,160.7142,161.2679,2100.0
2019-11-08 09:50:00,177.71,177.87,177.48,177.54,5200.0,161.3315,161.4768,161.1227,161.1772,5200.0
2019-11-08 09:55:00,177.54,177.56,176.79,176.79,5085.0,161.1772,161.1953,160.4963,160.4963,5085.0
2019-11-08 10:00:00,176.93,176.99,176.27,176.8,4784.0,160.6234,160.6779,160.0242,160.5054,4784.0
2019-11-08 10:05:00,176.87,177.02,176.69,176.97,3256.0,160.5689,160.7051,160.4055,160.6597,3256.0
2019-11-08 10:10:00,176.86,177.34,176.86,177.34,963.0,160.5598,160.9956,160.5598,160.9956,963.0
2019-11-08 10:15:00,177.34,177.9,177.33,177.9,1825.0,160.9956,161.504,160.9865,161.504,1825.0
2019-11-08 10:20:00,177.99,178.02,177.37,177.5,6930.0,161.5857,161.6129,161.0228,161.1409,6930.0
2019-11-08 10:25:00,177.54,177.65,177.24,177.45,4659.0,161.1772,161.277,160.9048,161.0955,4659.0
2019-11-08 10:30:00,177.46,177.52,177.23,177.32,3100.0,161.1045,161.159,160.8957,160.9774,3100.0
2019-11-08 10:35:00,177.23,177.27,176.81,176.81,6775.0,160.8957,160.932,160.5144,160.5144,6775.0
2019-11-08 10:40:00,176.81,177.14,176.72,176.98,6053.0,160.5144,160.814,160.4327,160.6688,6053.0
2019-11-08 10:45:00,177.04,177.32,177.03,177.28,3223.0,160.7232,160.9774,160.7142,160.9411,3223.0
2019-11-08 10:50:00,177.27,177.27,176.93,177.06,6377.0,160.932,160.932,160.6234,160.7414,6377.0
2019-11-08 10:55:00,177.03,177.03,176.69,176.86,2700.0,160.7142,160.7142,160.4055,160.5598,2700.0
2019-11-08 11:00:00,176.81,177.06,176.74,176.88,4563.0,160.5144,160.7414,160.4509,160.578,4563.0
2019-11-08 11:05:00,176.89,176.96,176.72,176.96,2186.0,160.5871,160.6506,160.4327,160.6506,2186.0
2019-11-08 11:10:00,177.03,177.08,176.94,176.94,2342.0,160.7142,160.7596,160.6325,160.6325,2342.0
2019-11-08 11:15:00,176.92,176.98,176.7,176.85,3429.0,160.6143,160.6688,160.4146,160.5508,3429.0
2019-11-08 11:20:00,176.88,177.0,176.87,176.97,3026.0,160.578,160.6869,160.5689,160.6597,3026.0
2019-11-08 11:25:00,176.97,177.02,176.91,177.0,3664.0,160.6597,160.7051,160.6052,160.6869,3664.0
2019-11-08 11:30:00,177.02,177.13,176.93,177.13,6582.0,160.7051,160.805,160.6234,160.805,6582.0
2019-11-08 11:35:00,177.15,177.29,177.14,177.26,5654.0,160.8231,160.9502,160.814,160.923,5654.0
2019-11-08 11:40:00,177.27,177.49,177.27,177.37,6550.0,160.932,161.1318,160.932,161.0228,6550.0
2019-11-08 11:45:00,177.38,177.83,177.37,177.81,5739.0,161.0319,161.4404,161.0228,161.4223,5739.0
2019-11-08 11:50:00,177.8,177.9,177.76,177.86,1940.0,161.4132,161.504,161.3769,161.4677,1940.0
2019-11-08 11:55:00,177.88,177.94,177.82,177.89,1496.0,161.4858,161.5403,161.4314,161.4949,1496.0
2019-11-08 12:00:00,177.9,178.13,177.89,178.13,3768.0,161.504,161.7128,161.4949,161.7128,3768.0
2019-11-08 12:05:00,178.15,178.15,177.84,177.84,2809.0,161.7309,161.7309,161.4495,161.4495,2809.0
2019-11-08 12:10:00,177.85,177.89,177.71,177.75,1926.0,161.4586,161.4949,161.3315,161.3678,1926.0
2019-11-08 12:15:00,177.77,178.01,177.73,178.0,2299.0,161.386,161.6038,161.3497,161.5948,2299.0
2019-11-08 12:20:00,177.95,177.95,177.73,177.79,1400.0,161.5494,161.5494,161.3497,161.4041,1400.0
2019-11-08 12:25:00,177.83,177.89,177.8,177.89,754.0,161.4404,161.4949,161.4132,161.4949,754.0
2019-11-08 12:30:00,177.81,177.84,177.72,177.72,2734.0,161.4223,161.4495,161.3406,161.3406,2734.0
2019-11-08 12:35:00,177.69,177.72,177.62,177.64,1300.0,161.3133,161.3406,161.2498,161.2679,1300.0
2019-11-08 12:40:00,177.66,177.78,177.65,177.78,1100.0,161.2861,161.395,161.277,161.395,1100.0
2019-11-08 12:45:00,177.81,177.83,177.75,177.81,1553.0,161.4223,161.4404,161.3678,161.4223,1553.0
2019-11-08 12:50:00,177.78,177.86,177.78,177.8,1928.0,161.395,161.4677,161.395,161.4132,1928.0
2019-11-08 12:55:00,177.8,177.86,177.7,177.84,5313.0,161.4132,161.4677,161.3224,161.4495,5313.0
2019-11-08 13:00:00,177.86,178.02,177.81,177.92,6380.0,161.4677,161.6129,161.4223,161.5221,6380.0
2019-11-08 13:05:00,177.92,177.93,177.78,177.83,1382.0,161.5221,161.5312,161.395,161.4404,1382.0
2019-11-08 13:10:00,177.83,177.9,177.8,177.82,500.0,161.4404,161.504,161.4132,161.4314,500.0
2019-11-08 13:15:00,177.82,178.03,177.82,177.97,2347.0,161.4314,161.622,161.4314,161.5675,2347.0
2019-11-08 13:20:00,177.97,177.99,177.9,177.93,1500.0,161.5675,161.5857,161.504,161.5312,1500.0
2019-11-08 13:25:00,177.88,177.96,177.85,177.96,1538.0,161.4858,161.5585,161.4586,161.5585,1538.0
2019-11-08 13:30:00,178.0,178.01,177.89,178.01,2043.0,161.5948,161.6038,161.4949,161.6038,2043.0
2019-11-08 13:35:00,178.0,178.0,177.91,178.0,3132.0,161.5948,161.5948,161.5131,161.5948,3132.0
2019-11-08 13:40:00,177.98,178.02,177.4,177.5,14948.0,161.5766,161.6129,161.0501,161.1409,14948.0
2019-11-08 13:45:00,177.48,177.57,177.48,177.55,4440.0,161.1227,161.2044,161.1227,161.1862,4440.0
2019-11-08 13:50:00,177.52,177.52,177.37,177.49,2981.0,161.159,161.159,161.0228,161.1318,2981.0
2019-11-08 13:55:00,177.51,177.56,177.5,177.56,2070.0,161.1499,161.1953,161.1409,161.1953,2070.0
2019-11-08 14:00:00,177.5,177.56,177.45,177.53,3806.0,161.1409,161.1953,161.0955,161.1681,3806.0
2019-11-08 14:05:00,177.55,177.55,177.48,177.53,3804.0,161.1862,161.1862,161.1227,161.1681,3804.0
2019-11-08 14:10:00,177.5,177.52,177.44,177.48,816.0,161.1409,161.159,161.0864,161.1227,816.0
2019-11-08 14:15:00,177.44,177.52,177.3,177.4,3751.0,161.0864,161.159,160.9593,161.0501,3751.0
2019-11-08 14:20:00,177.33,177.41,177.32,177.37,2036.0,160.9865,161.0591,160.9774,161.0228,2036.0
2019-11-08 14:25:00,177.37,177.39,177.33,177.37,1400.0,161.0228,161.041,160.9865,161.0228,1400.0
2019-11-08 14:30:00,177.3,177.53,177.23,177.52,2732.0,160.9593,161.1681,160.8957,161.159,2732.0
2019-11-08 14:35:00,177.51,177.51,177.35,177.41,5527.0,161.1499,161.1499,161.0047,161.0591,5527.0
2019-11-08 14:40:00,177.43,177.43,177.35,177.39,2815.0,161.0773,161.0773,161.0047,161.041,2815.0
2019-11-08 14:45:00,177.39,177.43,177.36,177.43,2000.0,161.041,161.0773,161.0138,161.0773,2000.0
2019-11-08 14:50:00,177.48,177.48,177.41,177.48,2227.0,161.1227,161.1227,161.0591,161.1227,2227.0
2019-11-08 14:55:00,177.5,177.55,177.48,177.55,2750.0,161.1409,161.1862,161.1227,161.1862,2750.0
2019-11-08 15:00:00,177.57,177.57,177.48,177.5,3477.0,161.2044,161.2044,161.1227,161.1409,3477.0
2019-11-08 15:05:00,177.52,177.54,177.51,177.53,1140.0,161.159,161.1772,161.1499,161.1681,1140.0
2019-11-08 15:10:00,177.53,177.63,177.51,177.63,4180.0,161.1681,161.2589,161.1499,161.2589,4180.0
2019-11-08 15:15:00,177.74,177.74,177.61,177.61,1739.0,161.3587,161.3587,161.2407,161.2407,1739.0
2019-11-08 15:20:00,177.62,177.67,177.54,177.67,3098.0,161.2498,161.2952,161.1772,161.2952,3098.0
2019-11-08 15:25:00,177.71,177.74,177.68,177.74,2723.0,161.3315,161.3587,161.3043,161.3587,2723.0
2019-11-08 15:30:00,177.71,177.75,177.63,177.63,5259.0,161.3315,161.3678,161.2589,161.2589,5259.0
2019-11-08 15:35:00,177.64,177.68,177.48,177.52,8861.0,161.2679,161.3043,161.1227,161.159,8861.0
2019-11-08 15:40:00,177.5,177.51,177.4,177.5,10285.0,161.1409,161.1499,161.0501,161.1409,10285.0
2019-11-08 15:45:00,177.47,177.51,177.43,177.47,12946.0,161.1136,161.1499,161.0773,161.1136,12946.0
2019-11-08 15:50:00,177.48,177.53,177.37,177.47,23142.0,161.1227,161.1681,161.0228,161.1136,23142.0
2019-11-08 15:55:00,177.46,177.9,177.43,177.82,46459.0,161.1045,161.504,161.0773,161.4314,46459.0
2019-11-11 09:30:00,177.12,177.85,176.84,177.65,16524.0,160.7959,161.4586,160.5417,161.277,16524.0
2019-11-11 09:35:00,177.74,177.77,177.18,177.48,3372.0,161.3587,161.386,160.8503,161.1227,3372.0
2019-11-11 09:40:00,177.49,178.41,177.44,178.41,17969.0,161.1318,161.967,161.0864,161.967,17969.0
2019-11-11 09:45:00,178.49,179.31,178.49,178.88,7735.0,162.0396,162.784,162.0396,162.3937,7735.0
2019-11-11 09:50:00,178.85,178.93,178.05,178.22,20800.0,162.3664,162.4391,161.6402,161.7945,20800.0
2019-11-11 09:55:00,178.22,178.81,178.21,178.8,6325.0,161.7945,162.3301,161.7854,162.321,6325.0
2019-11-11 10:00:00,178.75,178.94,178.59,178.94,4718.0,162.2756,162.4481,162.1304,162.4481,4718.0
2019-11-11 10:05:00,178.94,179.22,178.87,179.19,3691.0,162.4481,162.7023,162.3846,162.6751,3691.0
2019-11-11 10:10:00,179.18,179.58,179.07,179.4,5309.0,162.666,163.0291,162.5662,162.8657,5309.0
2019-11-11 10:15:00,179.45,179.73,179.36,179.4,4726.0,162.9111,163.1653,162.8294,162.8657,4726.0
2019-11-11 10:20:00,179.34,179.5,179.25,179.5,3457.0,162.8113,162.9565,162.7296,162.9565,3457.0
2019-11-11 10:25:00,179.56,179.85,179.56,179.63,5210.0,163.011,163.2743,163.011,163.0745,5210.0
2019-11-11 10:30:00,179.5,179.64,179.46,179.53,10169.0,162.9565,163.0836,162.9202,162.9838,10169.0
2019-11-11 10:35:00,179.56,179.73,179.47,179.47,3851.0,163.011,163.1653,162.9293,162.9293,3851.0
2019-11-11 10:40:00,179.51,179.58,179.11,179.13,7210.0,162.9656,163.0291,162.6025,162.6206,7210.0
2019-11-11 10:45:00,179.12,179.27,178.98,179.22,3793.0,162.6115,162.7477,162.4844,162.7023,3793.0
2019-11-11 10:50:00,179.14,179.22,179.03,179.22,1709.0,162.6297,162.7023,162.5298,162.7023,1709.0
2019-11-11 10:55:00,179.24,179.32,179.02,179.02,4554.0,162.7205,162.7931,162.5208,162.5208,4554.0
2019-11-11 11:00:00,179.08,179.24,178.94,179.24,5411.0,162.5752,162.7205,162.4481,162.7205,5411.0
2019-11-11 11:05:00,179.35,179.58,179.33,179.5,10323.0,162.8203,163.0291,162.8022,162.9565,10323.0
2019-11-11 11:10:00,179.49,179.54,179.12,179.18,5806.0,162.9474,162.9928,162.6115,162.666,5806.0
2019-11-11 11:15:00,179.14,179.21,179.06,179.15,3923.0,162.6297,162.6933,162.5571,162.6388,3923.0
2019-11-11 11:20:00,179.11,179.14,178.65,178.69,4760.0,162.6025,162.6297,162.1849,162.2212,4760.0
2019-11-11 11:25:00,178.79,178.84,178.6,178.74,3352.0,162.312,162.3574,162.1395,162.2666,3352.0
2019-11-11 11:30:00,178.71,178.87,178.58,178.58,3087.0,162.2393,162.3846,162.1213,162.1213,3087.0
2019-11-11 11:35:00,178.63,179.11,178.63,179.1,7685.0,162.1667,162.6025,162.1667,162.5934,7685.0
2019-11-11 11:40:00,179.02,179.57,179.01,179.45,16259.0,162.5208,163.0201,162.5117,162.9111,16259.0
2019-11-11 11:45:00,179.51,179.52,179.21,179.45,5643.0,162.9656,162.9747,162.6933,162.9111,5643.0
2019-11-11 11:50:00,179.51,179.58,179.35,179.53,6853.0,162.9656,163.0291,162.8203,162.9838,6853.0
2019-11-11 11:55:00,179.53,180.14,179.53,180.05,10215.0,162.9838,163.5375,162.9838,163.4558,10215.0
2019-11-11 12:00:00,180.06,180.16,179.89,180.0,13262.0,163.4649,163.5557,163.3106,163.4104,13262.0
2019-11-11 12:05:00,180.0,180.12,179.94,179.95,17221.0,163.4104,163.5194,163.356,163.365,17221.0
2019-11-11 12:10:00,179.93,179.98,179.77,179.78,4197.0,163.3469,163.3923,163.2016,163.2107,4197.0
2019-11-11 12:15:00,179.81,180.09,179.8,180.06,10309.0,163.238,163.4921,163.2289,163.4649,10309.0
2019-11-11 12:20:00,180.07,180.08,179.65,179.7,3422.0,163.474,163.4831,163.0927,163.1381,3422.0
2019-11-11 12:25:00,179.7,180.01,179.69,179.96,4082.0,163.1381,163.4195,163.129,163.3741,4082.0
2019-11-11 12:30:00,179.95,179.97,179.79,179.79,8119.0,163.365,163.3832,163.2198,163.2198,8119.0
2019-11-11 12:35:00,179.78,179.8,179.58,179.58,2616.0,163.2107,163.2289,163.0291,163.0291,2616.0
2019-11-11 12:40:00,179.58,179.79,179.57,179.79,5573.0,163.0291,163.2198,163.0201,163.2198,5573.0
2019-11-11 12:45:00,179.8,179.93,179.72,179.88,7261.0,163.2289,163.3469,163.1562,163.3015,7261.0
2019-11-11 12:50:00,179.84,179.85,179.7,179.75,2572.0,163.2652,163.2743,163.1381,163.1835,2572.0
2019-11-11 12:55:00,179.78,179.83,179.77,179.77,2200.0,163.2107,163.2561,163.2016,163.2016,2200.0
2019-11-11 13:00:00,179.8,179.94,179.8,179.9,3747.0,163.2289,163.356,163.2289,163.3197,3747.0
2019-11-11 13:05:00,179.92,179.92,179.84,179.89,2645.0,163.3378,163.3378,163.2652,163.3106,2645.0
2019-11-11 13:10:00,179.88,180.0,179.88,179.91,6948.0,163.3015,163.4104,163.3015,163.3287,6948.0
2019-11-11 13:15:00,179.9,179.9,179.74,179.79,1978.0,163.3197,163.3197,163.1744,163.2198,1978.0
2019-11-11 13:20:00,179.79,179.84,179.76,179.84,4138.0,163.2198,163.2652,163.1926,163.2652,4138.0
2019-11-11 13:25:00,179.81,179.83,179.71,179.83,3761.0,163.238,163.2561,163.1472,163.2561,3761.0
2019-11-11 13:30:00,179.88,179.89,179.83,179.86,2249.0,163.3015,163.3106,163.2561,163.2833,2249.0
2019-11-11 13:35:00,179.83,179.87,179.66,179.81,7901.0,163.2561,163.2924,163.1018,163.238,7901.0
2019-11-11 13:40:00,179.89,179.94,179.86,179.86,4825.0,163.3106,163.356,163.2833,163.2833,4825.0
2019-11-11 13:45:00,179.87,179.91,179.84,179.89,2800.0,163.2924,163.3287,163.2652,163.3106,2800.0
2019-11-11 13:50:00,179.91,179.91,179.73,179.77,4445.0,163.3287,163.3287,163.1653,163.2016,4445.0
2019-11-11 13:55:00,179.77,179.8,179.7,179.74,8693.0,163.2016,163.2289,163.1381,163.1744,8693.0
2019-11-11 14:00:00,179.74,179.93,179.73,179.93,4374.0,163.1744,163.3469,163.1653,163.3469,4374.0
2019-11-11 14:05:00,179.9,179.95,179.69,179.95,7636.0,163.3197,163.365,163.129,163.365,7636.0
2019-11-11 14:10:00,179.91,179.94,179.81,179.88,10025.0,163.3287,163.356,163.238,163.3015,10025.0
2019-11-11 14:15:00,179.88,180.0,179.77,179.99,13144.0,163.3015,163.4104,163.2016,163.4014,13144.0
2019-11-11 14:20:00,180.02,180.29,179.98,180.24,8876.0,163.4286,163.6737,163.3923,163.6283,8876.0
2019-11-11 14:25:00,180.25,180.61,180.25,180.49,12214.0,163.6374,163.9642,163.6374,163.8553,12214.0
2019-11-11 14:30:00,180.47,180.48,180.25,180.32,8799.0,163.8371,163.8462,163.6374,163.7009,8799.0
2019-11-11 14:35:00,180.28,180.57,180.27,180.55,10872.0,163.6646,163.9279,163.6556,163.9098,10872.0
2019-11-11 14:40:00,180.55,180.71,180.48,180.65,25355.0,163.9098,164.055,163.8462,164.0005,25355.0
2019-11-11 14:45:00,180.67,180.67,180.53,180.56,25646.0,164.0187,164.0187,163.8916,163.9188,25646.0
2019-11-11 14:50:00,180.62,180.98,180.6,180.74,28461.0,163.9733,164.3001,163.9551,164.0822,28461.0
2019-11-11 14:55:00,180.73,180.79,180.34,180.39,7165.0,164.0732,164.1276,163.7191,163.7645,7165.0
2019-11-11 15:00:00,180.42,180.52,180.24,180.32,15531.0,163.7917,163.8825,163.6283,163.7009,15531.0
2019-11-11 15:05:00,180.3,180.55,180.3,180.51,7394.0,163.6828,163.9098,163.6828,163.8734,7394.0
2019-11-11 15:10:00,180.54,180.63,180.48,180.63,13937.0,163.9007,163.9824,163.8462,163.9824,13937.0
2019-11-11 15:15:00,180.61,181.0,180.47,180.47,19142.0,163.9642,164.3183,163.8371,163.8371,19142.0
2019-11-11 15:20:00,180.49,180.66,180.43,180.52,21081.0,163.8553,164.0096,163.8008,163.8825,21081.0
2019-11-11 15:25:00,180.52,180.55,180.41,180.43,27813.0,163.8825,163.9098,163.7827,163.8008,27813.0
2019-11-11 15:30:00,180.43,180.48,180.26,180.46,16392.0,163.8008,163.8462,163.6465,163.828,16392.0
2019-11-11 15:35:00,180.45,180.61,180.24,180.26,23255.0,163.819,163.9642,163.6283,163.6465,23255.0
2019-11-11 15:40:00,180.26,180.4,180.13,180.13,34755.0,163.6465,163.7736,163.5285,163.5285,34755.0
2019-11-11 15:45:00,180.13,180.23,180.06,180.17,13062.0,163.5285,163.6192,163.4649,163.5648,13062.0
2019-11-11 15:50:00,180.17,180.19,179.79,179.9,32417.0,163.5648,163.5829,163.2198,163.3197,32417.0
2019-11-11 15:55:00,179.93,180.14,179.69,179.72,86174.0,163.3469,163.5375,163.129,163.1562,86174.0
2019-11-12 09:30:00,201.03,201.2,197.41,198.32,230901.0,182.5022,182.6566,179.2159,180.042,230901.0
2019-11-12 09:35:00,198.23,200.99,197.81,200.0,153437.0,179.9603,182.4659,179.579,181.5672,153437.0
2019-11-12 09:40:00,200.0,206.44,200.0,205.66,212853.0,181.5672,187.4136,181.5672,186.7055,212853.0
2019-11-12 09:45:00,205.77,207.11,203.77,205.09,144842.0,186.8054,188.0219,184.9897,186.188,144842.0
2019-11-12 09:50:00,205.1,205.32,203.78,204.9,72243.0,186.1971,186.3968,184.9988,186.0156,72243.0
2019-11-12 09:55:00,204.84,204.84,202.26,202.86,47322.0,185.9611,185.9611,183.6189,184.1636,47322.0
2019-11-12 10:00:00,203.01,204.43,202.51,202.51,80088.0,184.2997,185.5889,183.8458,183.8458,80088.0
2019-11-12 10:05:00,202.64,203.32,200.67,201.12,67083.0,183.9638,184.5812,182.1754,182.5839,67083.0
2019-11-12 10:10:00,201.63,201.93,200.21,200.45,123800.0,183.0469,183.3193,181.7578,181.9757,123800.0
2019-11-12 10:15:00,200.62,202.0,200.0,201.8,82635.0,182.13,183.3828,181.5672,183.2013,82635.0
2019-11-12 10:20:00,201.69,203.29,201.68,202.92,49706.0,183.1014,184.5539,183.0923,184.218,49706.0
2019-11-12 10:25:00,203.15,203.18,201.24,202.01,88821.0,184.4268,184.4541,182.6929,183.3919,88821.0
2019-11-12 10:30:00,202.05,203.2,201.54,201.8,85316.0,183.4282,184.4722,182.9652,183.2013,85316.0
2019-11-12 10:35:00,201.8,201.93,201.18,201.73,25944.0,183.2013,183.3193,182.6384,183.1377,25944.0
2019-11-12 10:40:00,201.73,203.26,201.5,202.61,27170.0,183.1377,184.5267,182.9289,183.9366,27170.0
2019-11-12 10:45:00,202.72,203.5,202.52,202.93,68534.0,184.0365,184.7446,183.8549,184.2271,68534.0
2019-11-12 10:50:00,203.0,203.11,202.4,202.67,17434.0,184.2907,184.3905,183.746,183.9911,17434.0
2019-11-12 10:55:00,202.61,203.12,202.21,202.97,24870.0,183.9366,184.3996,183.5735,184.2634,24870.0
2019-11-12 11:00:00,202.88,203.12,202.63,202.93,28253.0,184.1817,184.3996,183.9548,184.2271,28253.0
2019-11-12 11:05:00,202.94,203.9,202.8,203.52,49219.0,184.2362,185.1077,184.1091,184.7627,49219.0
2019-11-12 11:10:00,203.52,203.53,202.82,203.07,23339.0,184.7627,184.7718,184.1273,184.3542,23339.0
2019-11-12 11:15:00,203.07,203.55,202.42,203.55,20984.0,184.3542,184.79,183.7641,184.79,20984.0
2019-11-12 11:20:00,203.59,203.63,202.05,202.16,14277.0,184.8263,184.8626,183.4282,183.5281,14277.0
2019-11-12 11:25:00,202.15,202.43,201.34,201.74,32638.0,183.519,183.7732,182.7837,183.1468,32638.0
2019-11-12 11:30:00,201.66,201.96,201.06,201.69,49635.0,183.0742,183.3465,182.5295,183.1014,49635.0
2019-11-12 11:35:00,201.76,201.77,201.04,201.09,15652.0,183.1649,183.174,182.5113,182.5567,15652.0
2019-11-12 11:40:00,201.03,202.11,200.96,201.63,29647.0,182.5022,183.4827,182.4387,183.0469,29647.0
2019-11-12 11:45:00,201.68,202.19,201.4,201.4,23536.0,183.0923,183.5553,182.8381,182.8381,23536.0
2019-11-12 11:50:00,201.6,201.75,201.31,201.43,10767.0,183.0197,183.1559,182.7564,182.8654,10767.0
2019-11-12 11:55:00,201.42,201.63,201.34,201.63,7092.0,182.8563,183.0469,182.7837,183.0469,7092.0
2019-11-12 12:00:00,201.66,201.73,200.83,200.83,12032.0,183.0742,183.1377,182.3207,182.3207,12032.0
2019-11-12 12:05:00,200.95,200.95,200.46,200.79,18186.0,182.4296,182.4296,181.9848,182.2843,18186.0
2019-11-12 12:10:00,200.67,201.47,200.66,201.24,22504.0,182.1754,182.9017,182.1663,182.6929,22504.0
2019-11-12 12:15:00,201.22,201.52,200.72,200.81,23327.0,182.6747,182.9471,182.2208,182.3025,23327.0
2019-11-12 12:20:00,200.91,201.0,200.23,200.45,26663.0,182.3933,182.475,181.776,181.9757,26663.0
2019-11-12 12:25:00,200.42,200.82,199.65,200.14,43575.0,181.9484,182.3116,181.2494,181.6943,43575.0
2019-11-12 12:30:00,200.25,200.28,199.63,200.05,14393.0,181.7941,181.8214,181.2313,181.6125,14393.0
2019-11-12 12:35:00,199.91,200.29,199.81,199.81,8404.0,181.4855,181.8304,181.3947,181.3947,8404.0
2019-11-12 12:40:00,199.75,200.06,199.65,199.72,6108.0,181.3402,181.6216,181.2494,181.313,6108.0
2019-11-12 12:45:00,199.75,200.06,198.85,200.06,25129.0,181.3402,181.6216,180.5231,181.6216,25129.0
2019-11-12 12:50:00,200.02,200.37,199.8,199.8,54083.0,181.5853,181.9031,181.3856,181.3856,54083.0
2019-11-12 12:55:00,199.8,200.0,199.64,199.9,17802.0,181.3856,181.5672,181.2403,181.4764,17802.0
2019-11-12 13:00:00,199.9,200.0,199.72,199.75,20023.0,181.4764,181.5672,181.313,181.3402,20023.0
2019-11-12 13:05:00,199.81,200.0,199.61,199.99,20615.0,181.3947,181.5672,181.2131,181.5581,20615.0
2019-11-12 13:10:00,199.95,200.0,199.85,200.0,30615.0,181.5218,181.5672,181.431,181.5672,30615.0
2019-11-12 13:15:00,199.97,200.95,199.97,200.3,28739.0,181.5399,182.4296,181.5399,181.8395,28739.0
2019-11-12 13:20:00,200.37,200.89,200.27,200.87,12025.0,181.9031,182.3751,181.8123,182.357,12025.0
2019-11-12 13:25:00,200.87,200.98,200.27,200.28,11252.0,182.357,182.4568,181.8123,181.8214,11252.0
2019-11-12 13:30:00,200.2,200.44,199.84,200.0,13324.0,181.7487,181.9666,181.4219,181.5672,13324.0
2019-11-12 13:35:00,200.03,200.07,199.47,199.7,18474.0,181.5944,181.6307,181.086,181.2948,18474.0
2019-11-12 13:40:00,199.74,200.21,199.25,199.34,28920.0,181.3311,181.7578,180.8863,180.968,28920.0
2019-11-12 13:45:00,199.44,199.83,199.36,199.59,10347.0,181.0588,181.4128,180.9861,181.1949,10347.0
2019-11-12 13:50:00,199.52,199.89,199.3,199.89,13100.0,181.1314,181.4673,180.9317,181.4673,13100.0
2019-11-12 13:55:00,199.84,200.19,199.78,199.82,12086.0,181.4219,181.7396,181.3674,181.4037,12086.0
2019-11-12 14:00:00,199.94,199.94,198.68,198.83,15926.0,181.5127,181.5127,180.3688,180.505,15926.0
2019-11-12 14:05:00,198.95,199.27,198.78,199.23,8652.0,180.6139,180.9044,180.4596,180.8681,8652.0
2019-11-12 14:10:00,199.19,199.19,198.72,198.79,12463.0,180.8318,180.8318,180.4051,180.4687,12463.0
2019-11-12 14:15:00,198.79,198.81,197.62,197.66,19735.0,180.4687,180.4868,179.4065,179.4428,19735.0
2019-11-12 14:20:00,197.62,198.72,197.5,198.68,23383.0,179.4065,180.4051,179.2976,180.3688,23383.0
2019-11-12 14:25:00,198.68,198.81,198.09,198.31,13620.0,180.3688,180.4868,179.8332,180.0329,13620.0
2019-11-12 14:30:00,198.42,198.83,198.22,198.75,70442.0,180.1328,180.505,179.9512,180.4324,70442.0
2019-11-12 14:35:00,198.69,199.39,198.68,199.03,25547.0,180.3779,181.0134,180.3688,180.6866,25547.0
2019-11-12 14:40:00,199.03,199.58,198.94,198.94,17503.0,180.6866,181.1859,180.6049,180.6049,17503.0
2019-11-12 14:45:00,199.07,199.07,197.99,198.09,21307.0,180.7229,180.7229,179.7424,179.8332,21307.0
2019-11-12 14:50:00,197.99,198.53,197.8,198.27,14796.0,179.7424,180.2326,179.5699,179.9966,14796.0
2019-11-12 14:55:00,198.26,198.78,198.12,198.31,13516.0,179.9875,180.4596,179.8604,180.0329,13516.0
2019-11-12 15:00:00,198.29,198.29,197.87,198.22,10961.0,180.0148,180.0148,179.6335,179.9512,10961.0
2019-11-12 15:05:00,198.23,198.23,197.65,197.82,14247.0,179.9603,179.9603,179.4337,179.5881,14247.0
2019-11-12 15:10:00,197.67,197.78,197.14,197.18,18434.0,179.4519,179.5518,178.9707,179.0071,18434.0
2019-11-12 15:15:00,197.14,197.42,196.99,197.14,27813.0,178.9707,179.2249,178.8346,178.9707,27813.0
2019-11-12 15:20:00,197.17,197.21,196.5,197.02,27236.0,178.998,179.0343,178.3897,178.8618,27236.0
2019-11-12 15:25:00,197.02,197.02,196.34,196.4,44885.0,178.8618,178.8618,178.2445,178.2989,44885.0
2019-11-12 15:30:00,196.44,197.59,196.43,197.17,30141.0,178.3353,179.3793,178.3262,178.998,30141.0
2019-11-12 15:35:00,197.17,197.3,196.79,197.05,19216.0,178.998,179.116,178.653,178.889,19216.0
2019-11-12 15:40:00,197.06,198.17,197.06,197.97,24017.0,178.8981,179.9058,178.8981,179.7242,24017.0
2019-11-12 15:45:00,197.96,198.42,197.47,197.51,33752.0,179.7152,180.1328,179.2703,179.3066,33752.0
2019-11-12 15:50:00,197.58,198.25,197.46,197.74,37417.0,179.3702,179.9784,179.2613,179.5154,37417.0
2019-11-12 15:55:00,197.73,198.09,197.45,198.02,110539.0,179.5064,179.8332,179.2522,179.7696,110539.0
2019-11-13 09:30:00,195.68,196.7,194.56,196.43,56314.0,177.6453,178.5713,176.6285,178.3262,56314.0
2019-11-13 09:35:00,196.25,196.93,195.48,196.93,16565.0,178.1628,178.7801,177.4637,178.7801,16565.0
2019-11-13 09:40:00,196.44,198.65,196.22,198.49,20564.0,178.3353,180.3416,178.1355,180.1963,20564.0
2019-11-13 09:45:00,198.5,200.72,198.17,199.54,25799.0,180.2054,182.2208,179.9058,181.1496,25799.0
2019-11-13 09:50:00,199.42,200.45,199.42,200.4,18065.0,181.0406,181.9757,181.0406,181.9303,18065.0
2019-11-13 09:55:00,200.4,200.4,199.55,199.95,14583.0,181.9303,181.9303,181.1586,181.5218,14583.0
2019-11-13 10:00:00,199.88,199.88,198.77,198.87,12978.0,181.4582,181.4582,180.4505,180.5413,12978.0
2019-11-13 10:05:00,198.86,199.35,198.32,199.01,13962.0,180.5322,180.9771,180.042,180.6684,13962.0
2019-11-13 10:10:00,199.12,199.21,198.53,198.93,8080.0,180.7683,180.85,180.2326,180.5958,8080.0
2019-11-13 10:15:00,198.97,199.52,198.92,199.52,8393.0,180.6321,181.1314,180.5867,181.1314,8393.0
2019-11-13 10:20:00,199.58,199.8,199.22,199.67,18459.0,181.1859,181.3856,180.859,181.2676,18459.0
2019-11-13 10:25:00,199.77,200.07,199.14,199.65,16266.0,181.3584,181.6307,180.7864,181.2494,16266.0
2019-11-13 10:30:00,199.63,199.85,199.25,199.85,12739.0,181.2313,181.431,180.8863,181.431,12739.0
2019-11-13 10:35:00,199.77,200.2,199.69,200.13,9639.0,181.3584,181.7487,181.2857,181.6852,9639.0
2019-11-13 10:40:00,200.33,200.42,200.09,200.23,9561.0,181.8667,181.9484,181.6489,181.776,9561.0
2019-11-13 10:45:00,200.22,200.54,200.21,200.47,13592.0,181.7669,182.0574,181.7578,181.9938,13592.0
2019-11-13 10:50:00,200.44,200.51,200.03,200.03,10302.0,181.9666,182.0302,181.5944,181.5944,10302.0
2019-11-13 10:55:00,200.0,200.25,199.71,199.96,8366.0,181.5672,181.7941,181.3039,181.5308,8366.0
2019-11-13 11:00:00,200.13,200.45,199.78,200.37,14297.0,181.6852,181.9757,181.3674,181.9031,14297.0
2019-11-13 11:05:00,200.37,200.67,200.09,200.15,18060.0,181.9031,182.1754,181.6489,181.7033,18060.0
2019-11-13 11:10:00,200.15,200.24,199.9,200.17,15812.0,181.7033,181.785,181.4764,181.7215,15812.0
2019-11-13 11:15:00,200.17,200.82,200.17,200.76,13051.0,181.7215,182.3116,181.7215,182.2571,13051.0
2019-11-13 11:20:00,200.77,201.21,200.23,200.24,14126.0,182.2662,182.6656,181.776,181.785,14126.0
2019-11-13 11:25:00,200.43,200.82,200.26,200.75,26874.0,181.9575,182.3116,181.8032,182.248,26874.0
2019-11-13 11:30:00,200.88,200.89,199.84,199.98,22830.0,182.3661,182.3751,181.4219,181.549,22830.0
2019-11-13 11:35:00,199.96,200.05,199.55,199.84,18382.0,181.5308,181.6125,181.1586,181.4219,18382.0
2019-11-13 11:40:00,199.82,200.71,199.59,200.53,10945.0,181.4037,182.2117,181.1949,182.0483,10945.0
2019-11-13 11:45:00,200.4,200.64,200.02,200.37,5444.0,181.9303,182.1482,181.5853,181.9031,5444.0
2019-11-13 11:50:00,200.17,200.46,199.82,200.46,10625.0,181.7215,181.9848,181.4037,181.9848,10625.0
2019-11-13 11:55:00,200.42,200.63,200.2,200.2,7600.0,181.9484,182.1391,181.7487,181.7487,7600.0
2019-11-13 12:00:00,200.2,200.79,200.14,200.64,11775.0,181.7487,182.2843,181.6943,182.1482,11775.0
2019-11-13 12:05:00,200.6,200.78,200.46,200.75,6114.0,182.1119,182.2753,181.9848,182.248,6114.0
2019-11-13 12:10:00,200.64,200.93,200.28,200.88,6740.0,182.1482,182.4114,181.8214,182.3661,6740.0
2019-11-13 12:15:00,200.99,201.08,200.61,200.65,3839.0,182.4659,182.5476,182.1209,182.1572,3839.0
2019-11-13 12:20:00,200.65,201.01,200.57,200.96,4390.0,182.1572,182.4841,182.0846,182.4387,4390.0
2019-11-13 12:25:00,200.92,200.92,200.62,200.62,6063.0,182.4024,182.4024,182.13,182.13,6063.0
2019-11-13 12:30:00,200.66,200.99,200.32,200.82,6483.0,182.1663,182.4659,181.8577,182.3116,6483.0
2019-11-13 12:35:00,200.88,201.1,200.8,200.96,4879.0,182.3661,182.5658,182.2934,182.4387,4879.0
2019-11-13 12:40:00,201.09,201.09,200.62,200.63,3977.0,182.5567,182.5567,182.13,182.1391,3977.0
2019-11-13 12:45:00,200.58,200.62,200.27,200.56,7127.0,182.0937,182.13,181.8123,182.0755,7127.0
2019-11-13 12:50:00,200.55,200.58,200.01,200.14,6602.0,182.0665,182.0937,181.5762,181.6943,6602.0
2019-11-13 12:55:00,200.14,200.17,199.91,200.17,4894.0,181.6943,181.7215,181.4855,181.7215,4894.0
2019-11-13 13:00:00,200.17,200.59,200.09,200.13,4531.0,181.7215,182.1028,181.6489,181.6852,4531.0
2019-11-13 13:05:00,200.12,200.41,200.03,200.32,6630.0,181.6761,181.9394,181.5944,181.8577,6630.0
2019-11-13 13:10:00,200.25,200.34,200.0,200.18,4965.0,181.7941,181.8758,181.5672,181.7306,4965.0
2019-11-13 13:15:00,200.15,200.26,200.01,200.11,4306.0,181.7033,181.8032,181.5762,181.667,4306.0
2019-11-13 13:20:00,200.09,200.1,199.57,199.57,6098.0,181.6489,181.6579,181.1768,181.1768,6098.0
2019-11-13 13:25:00,199.54,199.57,199.13,199.36,5649.0,181.1496,181.1768,180.7773,180.9861,5649.0
2019-11-13 13:30:00,199.36,199.58,199.26,199.52,7135.0,180.9861,181.1859,180.8954,181.1314,7135.0
2019-11-13 13:35:00,199.51,199.63,199.26,199.63,4167.0,181.1223,181.2313,180.8954,181.2313,4167.0
2019-11-13 13:40:00,199.69,199.7,199.47,199.47,4925.0,181.2857,181.2948,181.086,181.086,4925.0
2019-11-13 13:45:00,199.53,199.7,199.44,199.58,4411.0,181.1405,181.2948,181.0588,181.1859,4411.0
2019-11-13 13:50:00,199.54,199.69,199.41,199.43,3756.0,181.1496,181.2857,181.0315,181.0497,3756.0
2019-11-13 13:55:00,199.48,199.64,198.47,198.87,7180.0,181.0951,181.2403,180.1782,180.5413,7180.0
2019-11-13 14:00:00,198.93,199.02,198.27,198.8,6684.0,180.5958,180.6775,179.9966,180.4778,6684.0
2019-11-13 14:05:00,199.03,199.22,198.96,199.16,4400.0,180.6866,180.859,180.623,180.8046,4400.0
2019-11-13 14:10:00,199.2,199.21,198.65,198.73,7671.0,180.8409,180.85,180.3416,180.4142,7671.0
2019-11-13 14:15:00,198.8,199.45,198.8,199.16,6281.0,180.4778,181.0678,180.4778,180.8046,6281.0
2019-11-13 14:20:00,199.31,199.6,199.31,199.41,3557.0,180.9407,181.204,180.9407,181.0315,3557.0
2019-11-13 14:25:00,199.4,199.53,199.12,199.12,10693.0,181.0225,181.1405,180.7683,180.7683,10693.0
2019-11-13 14:30:00,199.15,199.21,198.72,198.86,5453.0,180.7955,180.85,180.4051,180.5322,5453.0
2019-11-13 14:35:00,198.91,199.01,198.59,198.82,9938.0,180.5776,180.6684,180.2871,180.4959,9938.0
2019-11-13 14:40:00,198.81,198.84,198.61,198.62,8023.0,180.4868,180.5141,180.3053,180.3143,8023.0
2019-11-13 14:45:00,198.66,198.79,198.47,198.74,11912.0,180.3507,180.4687,180.1782,180.4233,11912.0
2019-11-13 14:50:00,198.69,198.73,198.47,198.64,5801.0,180.3779,180.4142,180.1782,180.3325,5801.0
2019-11-13 14:55:00,198.67,198.67,198.44,198.52,7527.0,180.3597,180.3597,180.1509,180.2236,7527.0
2019-11-13 15:00:00,198.52,198.62,198.32,198.41,12823.0,180.2236,180.3143,180.042,180.1237,12823.0
2019-11-13 15:05:00,198.41,198.84,198.41,198.67,11972.0,180.1237,180.5141,180.1237,180.3597,11972.0
2019-11-13 15:10:00,198.64,198.98,198.6,198.86,17608.0,180.3325,180.6412,180.2962,180.5322,17608.0
2019-11-13 15:15:00,198.84,198.98,198.84,198.91,9454.0,180.5141,180.6412,180.5141,180.5776,9454.0
2019-11-13 15:20:00,198.93,199.16,198.8,198.92,17650.0,180.5958,180.8046,180.4778,180.5867,17650.0
2019-11-13 15:25:00,198.88,198.98,198.75,198.82,10849.0,180.5504,180.6412,180.4324,180.4959,10849.0
2019-11-13 15:30:00,198.83,198.97,198.59,198.74,13110.0,180.505,180.6321,180.2871,180.4233,13110.0
2019-11-13 15:35:00,198.71,198.72,198.13,198.15,23460.0,180.396,180.4051,179.8695,179.8877,23460.0
2019-11-13 15:40:00,198.16,198.48,197.87,198.38,25666.0,179.8967,180.1872,179.6335,180.0965,25666.0
2019-11-13 15:45:00,198.38,198.38,198.13,198.27,33235.0,180.0965,180.0965,179.8695,179.9966,33235.0
2019-11-13 15:50:00,198.25,198.25,197.83,198.03,52955.0,179.9784,179.9784,179.5972,179.7787,52955.0
2019-11-13 15:55:00,198.03,198.34,198.0,198.07,91181.0,179.7787,180.0601,179.7515,179.815,91181.0
2019-11-14 09:30:00,198.33,198.89,197.48,198.02,28088.0,180.0511,180.5595,179.2794,179.7696,28088.0
2019-11-14 09:35:00,198.55,199.16,197.81,198.69,16559.0,180.2508,180.8046,179.579,180.3779,16559.0
2019-11-14 09:40:00,198.61,198.99,198.26,198.27,5205.0,180.3053,180.6502,179.9875,179.9966,5205.0
2019-11-14 09:45:00,198.41,199.44,198.4,198.88,10544.0,180.1237,181.0588,180.1146,180.5504,10544.0
2019-11-14 09:50:00,198.84,199.49,198.79,199.49,5960.0,180.5141,181.1042,180.4687,181.1042,5960.0
2019-11-14 09:55:00,199.59,199.76,199.39,199.57,12803.0,181.1949,181.3493,181.0134,181.1768,12803.0
2019-11-14 10:00:00,199.67,199.67,198.74,199.33,8611.0,181.2676,181.2676,180.4233,180.9589,8611.0
2019-11-14 10:05:00,199.19,199.28,198.8,198.87,11476.0,180.8318,180.9135,180.4778,180.5413,11476.0
2019-11-14 10:10:00,198.77,199.23,198.76,199.14,6056.0,180.4505,180.8681,180.4414,180.7864,6056.0
2019-11-14 10:15:00,199.04,199.58,198.98,199.23,5977.0,180.6956,181.1859,180.6412,180.8681,5977.0
2019-11-14 10:20:00,199.3,199.42,199.2,199.2,5787.0,180.9317,181.0406,180.8409,180.8409,5787.0
2019-11-14 10:25:00,199.3,199.8,199.2,199.8,7886.0,180.9317,181.3856,180.8409,181.3856,7886.0
2019-11-14 10:30:00,199.8,199.9,199.46,199.48,4428.0,181.3856,181.4764,181.0769,181.0951,4428.0
2019-11-14 10:35:00,199.43,199.81,199.43,199.79,9944.0,181.0497,181.3947,181.0497,181.3765,9944.0
2019-11-14 10:40:00,199.84,199.9,199.73,199.73,6336.0,181.4219,181.4764,181.322,181.322,6336.0
2019-11-14 10:45:00,199.65,199.71,199.47,199.58,3501.0,181.2494,181.3039,181.086,181.1859,3501.0
2019-11-14 10:50:00,199.56,199.8,199.45,199.71,6800.0,181.1677,181.3856,181.0678,181.3039,6800.0
2019-11-14 10:55:00,199.8,199.8,199.42,199.43,6234.0,181.3856,181.3856,181.0406,181.0497,6234.0
2019-11-14 11:00:00,199.11,199.23,198.95,199.09,6858.0,180.7592,180.8681,180.6139,180.741,6858.0
2019-11-14 11:05:00,199.04,199.15,198.96,199.15,3900.0,180.6956,180.7955,180.623,180.7955,3900.0
2019-11-14 11:10:00,199.14,199.4,199.07,199.38,9328.0,180.7864,181.0225,180.7229,181.0043,9328.0
2019-11-14 11:15:00,199.3,199.67,199.3,199.53,11932.0,180.9317,181.2676,180.9317,181.1405,11932.0
2019-11-14 11:20:00,199.53,199.59,199.03,199.34,17013.0,181.1405,181.1949,180.6866,180.968,17013.0
2019-11-14 11:25:00,199.46,199.58,199.36,199.47,3404.0,181.0769,181.1859,180.9861,181.086,3404.0
2019-11-14 11:30:00,199.46,199.67,199.34,199.34,7805.0,181.0769,181.2676,180.968,180.968,7805.0
2019-11-14 11:35:00,199.3,199.34,198.87,198.87,4900.0,180.9317,180.968,180.5413,180.5413,4900.0
2019-11-14 11:40:00,198.73,198.83,198.15,198.16,12460.0,180.4142,180.505,179.8877,179.8967,12460.0
2019-11-14 11:45:00,198.13,198.22,197.49,197.64,12532.0,179.8695,179.9512,179.2885,179.4247,12532.0
2019-11-14 11:50:00,197.55,197.61,197.34,197.37,10115.0,179.343,179.3974,179.1523,179.1795,10115.0
2019-11-14 11:55:00,197.4,197.43,197.07,197.19,9209.0,179.2068,179.234,178.9072,179.0161,9209.0
2019-11-14 12:00:00,197.11,197.27,197.09,197.22,9359.0,178.9435,179.0888,178.9254,179.0434,9359.0
2019-11-14 12:05:00,197.2,197.65,197.2,197.65,15830.0,179.0252,179.4337,179.0252,179.4337,15830.0
2019-11-14 12:10:00,197.75,197.92,197.57,197.77,16290.0,179.5245,179.6789,179.3611,179.5427,16290.0
2019-11-14 12:15:00,197.78,197.86,197.64,197.79,17184.0,179.5518,179.6244,179.4247,179.5608,17184.0
2019-11-14 12:20:00,197.8,197.88,197.65,197.88,22048.0,179.5699,179.6425,179.4337,179.6425,22048.0
2019-11-14 12:25:00,197.87,198.48,197.87,198.38,4775.0,179.6335,180.1872,179.6335,180.0965,4775.0
2019-11-14 12:30:00,198.38,198.86,198.34,198.82,6279.0,180.0965,180.5322,180.0601,180.4959,6279.0
2019-11-14 12:35:00,198.76,199.11,198.73,199.11,4706.0,180.4414,180.7592,180.4142,180.7592,4706.0
2019-11-14 12:40:00,199.16,199.41,199.16,199.4,4200.0,180.8046,181.0315,180.8046,181.0225,4200.0
2019-11-14 12:45:00,199.44,199.45,199.26,199.27,5363.0,181.0588,181.0678,180.8954,180.9044,5363.0
2019-11-14 12:50:00,199.28,199.38,199.03,199.18,11479.0,180.9135,181.0043,180.6866,180.8227,11479.0
2019-11-14 12:55:00,199.16,199.34,198.98,199.29,2753.0,180.8046,180.968,180.6412,180.9226,2753.0
2019-11-14 13:00:00,199.28,199.34,199.16,199.21,6172.0,180.9135,180.968,180.8046,180.85,6172.0
2019-11-14 13:05:00,199.21,199.36,199.21,199.25,4455.0,180.85,180.9861,180.85,180.8863,4455.0
2019-11-14 13:10:00,199.23,199.23,198.9,198.99,7004.0,180.8681,180.8681,180.5685,180.6502,7004.0
2019-11-14 13:15:00,198.94,198.95,198.64,198.64,7106.0,180.6049,180.6139,180.3325,180.3325,7106.0
2019-11-14 13:20:00,198.67,198.89,198.66,198.89,5857.0,180.3597,180.5595,180.3507,180.5595,5857.0
2019-11-14 13:25:00,199.04,199.32,199.03,199.21,4259.0,180.6956,180.9498,180.6866,180.85,4259.0
2019-11-14 13:30:00,199.24,199.32,198.98,198.98,2900.0,180.8772,180.9498,180.6412,180.6412,2900.0
2019-11-14 13:35:00,199.0,199.49,198.94,199.48,7360.0,180.6593,181.1042,180.6049,181.0951,7360.0
2019-11-14 13:40:00,199.49,199.49,199.3,199.37,5077.0,181.1042,181.1042,180.9317,180.9952,5077.0
2019-11-14 13:45:00,199.37,199.63,199.37,199.61,5819.0,180.9952,181.2313,180.9952,181.2131,5819.0
2019-11-14 13:50:00,199.57,199.77,199.56,199.72,5465.0,181.1768,181.3584,181.1677,181.313,5465.0
2019-11-14 13:55:00,199.71,199.75,198.47,199.05,10740.0,181.3039,181.3402,180.1782,180.7047,10740.0
2019-11-14 14:00:00,199.05,199.28,198.71,198.77,6100.0,180.7047,180.9135,180.396,180.4505,6100.0
2019-11-14 14:05:00,198.74,198.78,198.38,198.38,7439.0,180.4233,180.4596,180.0965,180.0965,7439.0
2019-11-14 14:10:00,198.38,198.63,198.35,198.53,9061.0,180.0965,180.3234,180.0692,180.2326,9061.0
2019-11-14 14:15:00,198.58,198.88,198.52,198.63,6367.0,180.278,180.5504,180.2236,180.3234,6367.0
2019-11-14 14:20:00,198.65,198.66,198.25,198.28,5978.0,180.3416,180.3507,179.9784,180.0057,5978.0
2019-11-14 14:25:00,198.27,198.45,198.21,198.37,5453.0,179.9966,180.16,179.9421,180.0874,5453.0
2019-11-14 14:30:00,198.34,198.34,198.07,198.28,15182.0,180.0601,180.0601,179.815,180.0057,15182.0
2019-11-14 14:35:00,198.25,198.36,198.12,198.23,8900.0,179.9784,180.0783,179.8604,179.9603,8900.0
2019-11-14 14:40:00,198.24,198.27,198.13,198.16,2800.0,179.9694,179.9966,179.8695,179.8967,2800.0
2019-11-14 14:45:00,198.16,198.67,198.15,198.56,4691.0,179.8967,180.3597,179.8877,180.2599,4691.0
2019-11-14 14:50:00,198.55,198.79,198.38,198.38,5904.0,180.2508,180.4687,180.0965,180.0965,5904.0
2019-11-14 14:55:00,198.41,198.62,198.34,198.49,8098.0,180.1237,180.3143,180.0601,180.1963,8098.0
2019-11-14 15:00:00,198.49,198.52,198.43,198.46,7542.0,180.1963,180.2236,180.1419,180.1691,7542.0
2019-11-14 15:05:00,198.46,198.59,198.43,198.58,3319.0,180.1691,180.2871,180.1419,180.278,3319.0
2019-11-14 15:10:00,198.54,198.59,198.44,198.47,5816.0,180.2417,180.2871,180.1509,180.1782,5816.0
2019-11-14 15:15:00,198.52,198.58,198.41,198.53,7263.0,180.2236,180.278,180.1237,180.2326,7263.0
2019-11-14 15:20:00,198.64,199.07,198.62,199.07,6337.0,180.3325,180.7229,180.3143,180.7229,6337.0
2019-11-14 15:25:00,199.05,199.08,198.95,198.97,6918.0,180.7047,180.7319,180.6139,180.6321,6918.0
2019-11-14 15:30:00,198.97,198.99,198.72,198.81,10241.0,180.6321,180.6502,180.4051,180.4868,10241.0
2019-11-14 15:35:00,198.82,198.98,198.73,198.74,9713.0,180.4959,180.6412,180.4142,180.4233,9713.0
2019-11-14 15:40:00,198.77,198.98,198.77,198.89,14958.0,180.4505,180.6412,180.4505,180.5595,14958.0
2019-11-14 15:45:00,198.85,198.98,198.75,198.97,9935.0,180.5231,180.6412,180.4324,180.6321,9935.0
2019-11-14 15:50:00,199.01,199.04,198.71,198.77,33596.0,180.6684,180.6956,180.396,180.4505,33596.0
2019-11-14 15:55:00,198.8,199.07,198.52,198.82,76696.0,180.4778,180.7229,180.2236,180.4959,76696.0
2019-11-15 09:30:00,199.6,199.96,198.94,199.7,33817.0,181.204,181.5308,180.6049,181.2948,33817.0
2019-11-15 09:35:00,199.55,199.8,199.24,199.59,7759.0,181.1586,181.3856,180.8772,181.1949,7759.0
2019-11-15 09:40:00,199.64,199.87,199.54,199.7,2999.0,181.2403,181.4491,181.1496,181.2948,2999.0
2019-11-15 09:45:00,199.7,199.89,199.55,199.65,4223.0,181.2948,181.4673,181.1586,181.2494,4223.0
2019-11-15 09:50:00,199.65,199.65,199.31,199.5,3586.0,181.2494,181.2494,180.9407,181.1132,3586.0
2019-11-15 09:55:00,199.58,199.58,198.99,198.99,3600.0,181.1859,181.1859,180.6502,180.6502,3600.0
2019-11-15 10:00:00,199.09,199.22,198.56,198.56,7700.0,180.741,180.859,180.2599,180.2599,7700.0
2019-11-15 10:05:00,198.6,198.62,198.4,198.55,6633.0,180.2962,180.3143,180.1146,180.2508,6633.0
2019-11-15 10:10:00,198.47,198.81,198.32,198.81,4389.0,180.1782,180.4868,180.042,180.4868,4389.0
2019-11-15 10:15:00,198.73,198.85,198.66,198.68,5700.0,180.4142,180.5231,180.3507,180.3688,5700.0
2019-11-15 10:20:00,198.63,199.01,198.62,198.91,5610.0,180.3234,180.6684,180.3143,180.5776,5610.0
2019-11-15 10:25:00,198.93,199.15,198.84,198.96,3805.0,180.5958,180.7955,180.5141,180.623,3805.0
2019-11-15 10:30:00,198.96,199.04,198.64,198.69,11355.0,180.623,180.6956,180.3325,180.3779,11355.0
2019-11-15 10:35:00,198.69,198.8,198.6,198.69,10355.0,180.3779,180.4778,180.2962,180.3779,10355.0
2019-11-15 10:40:00,198.77,198.92,198.66,198.85,5934.0,180.4505,180.5867,180.3507,180.5231,5934.0
2019-11-15 10:45:00,198.92,199.19,198.89,199.13,6133.0,180.5867,180.8318,180.5595,180.7773,6133.0
2019-11-15 10:50:00,199.09,199.2,199.07,199.13,3100.0,180.741,180.8409,180.7229,180.7773,3100.0
2019-11-15 10:55:00,199.11,199.28,199.01,199.01,5700.0,180.7592,180.9135,180.6684,180.6684,5700.0
2019-11-15 11:00:00,198.94,199.44,198.94,199.44,4200.0,180.6049,181.0588,180.6049,181.0588,4200.0
2019-11-15 11:05:00,199.44,199.63,199.44,199.53,2453.0,181.0588,181.2313,181.0588,181.1405,2453.0
2019-11-15 11:10:00,199.52,199.53,199.39,199.5,2800.0,181.1314,181.1405,181.0134,181.1132,2800.0
2019-11-15 11:15:00,199.47,199.7,199.44,199.7,3010.0,181.086,181.2948,181.0588,181.2948,3010.0
2019-11-15 11:20:00,199.8,199.94,199.68,199.81,2851.0,181.3856,181.5127,181.2766,181.3947,2851.0
2019-11-15 11:25:00,199.8,200.61,199.79,200.31,27405.0,181.3856,182.1209,181.3765,181.8486,27405.0
2019-11-15 11:30:00,200.28,200.64,200.28,200.57,3782.0,181.8214,182.1482,181.8214,182.0846,3782.0
2019-11-15 11:35:00,200.57,200.73,200.5,200.73,2180.0,182.0846,182.2299,182.0211,182.2299,2180.0
2019-11-15 11:40:00,200.65,200.71,200.48,200.6,6140.0,182.1572,182.2117,182.0029,182.1119,6140.0
2019-11-15 11:45:00,200.55,200.55,200.29,200.48,7152.0,182.0665,182.0665,181.8304,182.0029,7152.0
2019-11-15 11:50:00,200.48,200.61,200.42,200.52,4363.0,182.0029,182.1209,181.9484,182.0392,4363.0
2019-11-15 11:55:00,200.51,200.61,200.48,200.6,1501.0,182.0302,182.1209,182.0029,182.1119,1501.0
2019-11-15 12:00:00,200.65,200.73,200.48,200.72,5111.0,182.1572,182.2299,182.0029,182.2208,5111.0
2019-11-15 12:05:00,200.73,200.77,200.64,200.74,3938.0,182.2299,182.2662,182.1482,182.239,3938.0
2019-11-15 12:10:00,200.74,200.81,200.62,200.69,4802.0,182.239,182.3025,182.13,182.1936,4802.0
2019-11-15 12:15:00,200.69,200.81,200.69,200.73,2000.0,182.1936,182.3025,182.1936,182.2299,2000.0
2019-11-15 12:20:00,200.71,200.88,200.71,200.83,2800.0,182.2117,182.3661,182.2117,182.3207,2800.0
2019-11-15 12:25:00,200.8,200.85,200.73,200.74,5703.0,182.2934,182.3388,182.2299,182.239,5703.0
2019-11-15 12:30:00,200.7,200.73,200.55,200.55,3300.0,182.2026,182.2299,182.0665,182.0665,3300.0
2019-11-15 12:35:00,200.65,200.65,200.47,200.48,2500.0,182.1572,182.1572,181.9938,182.0029,2500.0
2019-11-15 12:40:00,200.46,200.49,200.33,200.4,2985.0,181.9848,182.012,181.8667,181.9303,2985.0
2019-11-15 12:45:00,200.35,200.4,200.21,200.31,5120.0,181.8849,181.9303,181.7578,181.8486,5120.0
2019-11-15 12:50:00,200.36,200.38,200.25,200.27,3463.0,181.894,181.9121,181.7941,181.8123,3463.0
2019-11-15 12:55:00,200.34,200.34,200.15,200.17,3800.0,181.8758,181.8758,181.7033,181.7215,3800.0
2019-11-15 13:00:00,200.17,200.18,200.0,200.08,2807.0,181.7215,181.7306,181.5672,181.6398,2807.0
2019-11-15 13:05:00,200.14,200.14,200.0,200.0,2485.0,181.6943,181.6943,181.5672,181.5672,2485.0
2019-11-15 13:10:00,200.08,200.13,200.03,200.13,5291.0,181.6398,181.6852,181.5944,181.6852,5291.0
2019-11-15 13:15:00,200.12,200.17,200.05,200.06,4147.0,181.6761,181.7215,181.6125,181.6216,4147.0
2019-11-15 13:20:00,200.12,200.13,200.04,200.08,2700.0,181.6761,181.6852,181.6035,181.6398,2700.0
2019-11-15 13:25:00,200.08,200.24,200.08,200.15,4633.0,181.6398,181.785,181.6398,181.7033,4633.0
2019-11-15 13:30:00,200.19,200.21,200.03,200.03,3900.0,181.7396,181.7578,181.5944,181.5944,3900.0
2019-11-15 13:35:00,200.01,200.02,199.94,199.96,1714.0,181.5762,181.5853,181.5127,181.5308,1714.0
2019-11-15 13:40:00,199.96,199.99,199.69,199.73,6527.0,181.5308,181.5581,181.2857,181.322,6527.0
2019-11-15 13:45:00,199.68,199.72,199.65,199.65,2711.0,181.2766,181.313,181.2494,181.2494,2711.0
2019-11-15 13:50:00,199.71,199.83,199.69,199.72,5233.0,181.3039,181.4128,181.2857,181.313,5233.0
2019-11-15 13:55:00,199.71,199.76,199.66,199.68,2500.0,181.3039,181.3493,181.2585,181.2766,2500.0
2019-11-15 14:00:00,199.69,199.77,199.63,199.77,2715.0,181.2857,181.3584,181.2313,181.3584,2715.0
2019-11-15 14:05:00,199.76,199.76,199.59,199.65,4741.0,181.3493,181.3493,181.1949,181.2494,4741.0
2019-11-15 14:10:00,199.66,199.92,199.66,199.92,6300.0,181.2585,181.4945,181.2585,181.4945,6300.0
2019-11-15 14:15:00,199.92,200.07,199.88,199.97,4549.0,181.4945,181.6307,181.4582,181.5399,4549.0
2019-11-15 14:20:00,199.99,200.04,199.89,200.03,4518.0,181.5581,181.6035,181.4673,181.5944,4518.0
2019-11-15 14:25:00,200.05,200.16,200.0,200.09,6069.0,181.6125,181.7124,181.5672,181.6489,6069.0
2019-11-15 14:30:00,200.07,200.1,199.86,199.88,5600.0,181.6307,181.6579,181.4401,181.4582,5600.0
2019-11-15 14:35:00,199.88,199.89,199.75,199.77,3300.0,181.4582,181.4673,181.3402,181.3584,3300.0
2019-11-15 14:40:00,199.75,200.0,199.75,199.9,5019.0,181.3402,181.5672,181.3402,181.4764,5019.0
2019-11-15 14:45:00,199.9,199.98,199.85,199.92,2141.0,181.4764,181.549,181.431,181.4945,2141.0
2019-11-15 14:50:00,199.95,200.09,199.92,200.06,2963.0,181.5218,181.6489,181.4945,181.6216,2963.0
2019-11-15 14:55:00,200.05,200.14,200.05,200.14,5223.0,181.6125,181.6943,181.6125,181.6943,5223.0
2019-11-15 15:00:00,200.11,200.37,200.09,200.3,8129.0,181.667,181.9031,181.6489,181.8395,8129.0
2019-11-15 15:05:00,200.31,200.41,200.22,200.22,7269.0,181.8486,181.9394,181.7669,181.7669,7269.0
2019-11-15 15:10:00,200.21,200.21,200.13,200.15,4811.0,181.7578,181.7578,181.6852,181.7033,4811.0
2019-11-15 15:15:00,200.16,200.2,200.1,200.12,6184.0,181.7124,181.7487,181.6579,181.6761,6184.0
2019-11-15 15:20:00,200.12,200.13,199.87,199.94,7657.0,181.6761,181.6852,181.4491,181.5127,7657.0
2019-11-15 15:25:00,199.96,199.96,199.62,199.7,8390.0,181.5308,181.5308,181.2222,181.2948,8390.0
2019-11-15 15:30:00,199.73,199.73,199.46,199.47,6323.0,181.322,181.322,181.0769,181.086,6323.0
2019-11-15 15:35:00,199.46,199.48,199.35,199.4,10277.0,181.0769,181.0951,180.9771,181.0225,10277.0
2019-11-15 15:40:00,199.38,199.69,199.33,199.69,10070.0,181.0043,181.2857,180.9589,181.2857,10070.0
2019-11-15 15:45:00,199.69,200.2,199.65,200.14,16094.0,181.2857,181.7487,181.2494,181.6943,16094.0
2019-11-15 15:50:00,200.15,200.22,199.88,200.07,24936.0,181.7033,181.7669,181.4582,181.6307,24936.0
2019-11-15 15:55:00,200.07,200.29,199.95,200.29,59698.0,181.6307,181.8304,181.5218,181.8304,59698.0
2019-11-18 09:30:00,199.41,200.0,198.12,198.3,37171.0,181.0315,181.5672,179.8604,180.0238,37171.0
2019-11-18 09:35:00,198.17,198.76,197.9,198.1,18484.0,179.9058,180.4414,179.6607,179.8423,18484.0
2019-11-18 09:40:00,198.26,199.1,197.91,198.74,6131.0,179.9875,180.7501,179.6698,180.4233,6131.0
2019-11-18 09:45:00,198.47,198.7,198.05,198.41,10717.0,180.1782,180.387,179.7969,180.1237,10717.0
2019-11-18 09:50:00,198.38,198.44,197.4,197.42,8745.0,180.0965,180.1509,179.2068,179.2249,8745.0
2019-11-18 09:55:00,197.45,197.92,197.3,197.92,20546.0,179.2522,179.6789,179.116,179.6789,20546.0
2019-11-18 10:00:00,197.72,197.86,197.3,197.42,18396.0,179.4973,179.6244,179.116,179.2249,18396.0
2019-11-18 10:05:00,197.46,197.6,197.2,197.45,24217.0,179.2613,179.3884,179.0252,179.2522,24217.0
2019-11-18 10:10:00,197.49,198.22,197.35,198.06,19014.0,179.2885,179.9512,179.1614,179.806,19014.0
2019-11-18 10:15:00,198.06,198.4,197.44,197.44,20081.0,179.806,180.1146,179.2431,179.2431,20081.0
2019-11-18 10:20:00,197.44,197.77,197.43,197.53,6075.0,179.2431,179.5427,179.234,179.3248,6075.0
2019-11-18 10:25:00,197.52,197.57,197.23,197.27,12982.0,179.3157,179.3611,179.0525,179.0888,12982.0
2019-11-18 10:30:00,197.34,197.82,197.14,197.82,9248.0,179.1523,179.5881,178.9707,179.5881,9248.0
2019-11-18 10:35:00,197.74,197.86,197.46,197.56,8005.0,179.5154,179.6244,179.2613,179.352,8005.0
2019-11-18 10:40:00,197.6,197.6,197.37,197.39,4692.0,179.3884,179.3884,179.1795,179.1977,4692.0
2019-11-18 10:45:00,197.43,197.67,197.34,197.36,5806.0,179.234,179.4519,179.1523,179.1705,5806.0
2019-11-18 10:50:00,197.33,197.59,197.22,197.22,14690.0,179.1432,179.3793,179.0434,179.0434,14690.0
2019-11-18 10:55:00,197.25,197.3,196.9,197.0,10030.0,179.0706,179.116,178.7529,178.8436,10030.0
2019-11-18 11:00:00,197.15,197.73,197.08,197.24,26395.0,178.9798,179.5064,178.9163,179.0615,26395.0
2019-11-18 11:05:00,197.26,197.47,197.12,197.22,8401.0,179.0797,179.2703,178.9526,179.0434,8401.0
2019-11-18 11:10:00,197.22,197.91,197.22,197.91,6600.0,179.0434,179.6698,179.0434,179.6698,6600.0
2019-11-18 11:15:00,197.95,198.05,197.74,198.04,8253.0,179.7061,179.7969,179.5154,179.7878,8253.0
2019-11-18 11:20:00,197.98,198.16,197.81,198.16,6925.0,179.7333,179.8967,179.579,179.8967,6925.0
2019-11-18 11:25:00,198.15,198.15,197.82,198.0,5796.0,179.8877,179.8877,179.5881,179.7515,5796.0
2019-11-18 11:30:00,198.05,198.18,197.95,198.14,4686.0,179.7969,179.9149,179.7061,179.8786,4686.0
2019-11-18 11:35:00,198.14,198.27,198.02,198.27,6171.0,179.8786,179.9966,179.7696,179.9966,6171.0
2019-11-18 11:40:00,198.27,198.33,198.22,198.29,4228.0,179.9966,180.0511,179.9512,180.0148,4228.0
2019-11-18 11:45:00,198.33,198.54,198.2,198.3,10124.0,180.0511,180.2417,179.9331,180.0238,10124.0
2019-11-18 11:50:00,198.28,198.29,198.15,198.22,7253.0,180.0057,180.0148,179.8877,179.9512,7253.0
2019-11-18 11:55:00,198.19,198.2,197.87,197.9,5200.0,179.924,179.9331,179.6335,179.6607,5200.0
2019-11-18 12:00:00,197.91,197.95,197.71,197.74,7234.0,179.6698,179.7061,179.4882,179.5154,7234.0
2019-11-18 12:05:00,197.65,197.67,197.24,197.4,8046.0,179.4337,179.4519,179.0615,179.2068,8046.0
2019-11-18 12:10:00,197.34,197.51,197.34,197.42,5400.0,179.1523,179.3066,179.1523,179.2249,5400.0
2019-11-18 12:15:00,197.46,197.56,197.35,197.54,6971.0,179.2613,179.352,179.1614,179.3339,6971.0
2019-11-18 12:20:00,197.58,197.79,197.44,197.73,7877.0,179.3702,179.5608,179.2431,179.5064,7877.0
2019-11-18 12:25:00,197.74,198.07,197.68,198.01,9749.0,179.5154,179.815,179.461,179.7606,9749.0
2019-11-18 12:30:00,198.0,198.14,197.92,197.96,7052.0,179.7515,179.8786,179.6789,179.7152,7052.0
2019-11-18 12:35:00,197.96,198.3,197.96,198.05,5365.0,179.7152,180.0238,179.7152,179.7969,5365.0
2019-11-18 12:40:00,198.02,198.12,198.01,198.01,5322.0,179.7696,179.8604,179.7606,179.7606,5322.0
2019-11-18 12:45:00,198.05,198.07,197.97,198.0,5874.0,179.7969,179.815,179.7242,179.7515,5874.0
2019-11-18 12:50:00,198.0,198.02,197.81,197.86,5690.0,179.7515,179.7696,179.579,179.6244,5690.0
2019-11-18 12:55:00,197.91,197.92,197.73,197.92,4826.0,179.6698,179.6789,179.5064,179.6789,4826.0
2019-11-18 13:00:00,197.92,198.05,197.8,198.05,3442.0,179.6789,179.7969,179.5699,179.7969,3442.0
2019-11-18 13:05:00,198.02,198.02,197.9,197.98,4603.0,179.7696,179.7696,179.6607,179.7333,4603.0
2019-11-18 13:10:00,197.93,197.99,197.82,197.83,4801.0,179.6879,179.7424,179.5881,179.5972,4801.0
2019-11-18 13:15:00,197.87,197.9,197.76,197.76,2524.0,179.6335,179.6607,179.5336,179.5336,2524.0
2019-11-18 13:20:00,197.76,197.81,197.72,197.72,4684.0,179.5336,179.579,179.4973,179.4973,4684.0
2019-11-18 13:25:00,197.75,197.89,197.69,197.74,2950.0,179.5245,179.6516,179.4701,179.5154,2950.0
2019-11-18 13:30:00,197.74,197.78,197.64,197.7,7602.0,179.5154,179.5518,179.4247,179.4791,7602.0
2019-11-18 13:35:00,197.68,197.72,197.61,197.68,5547.0,179.461,179.4973,179.3974,179.461,5547.0
2019-11-18 13:40:00,197.68,198.11,197.67,198.02,7368.0,179.461,179.8513,179.4519,179.7696,7368.0
2019-11-18 13:45:00,198.02,198.42,198.01,198.38,4583.0,179.7696,180.1328,179.7606,180.0965,4583.0
2019-11-18 13:50:00,198.38,198.54,198.35,198.52,4577.0,180.0965,180.2417,180.0692,180.2236,4577.0
2019-11-18 13:55:00,198.51,198.55,198.31,198.33,6495.0,180.2145,180.2508,180.0329,180.0511,6495.0
2019-11-18 14:00:00,198.33,198.37,198.16,198.16,4581.0,180.0511,180.0874,179.8967,179.8967,4581.0
2019-11-18 14:05:00,198.16,198.16,197.87,198.01,4358.0,179.8967,179.8967,179.6335,179.7606,4358.0
2019-11-18 14:10:00,198.04,198.04,197.83,197.83,4446.0,179.7878,179.7878,179.5972,179.5972,4446.0
2019-11-18 14:15:00,197.81,197.85,197.69,197.76,4791.0,179.579,179.6153,179.4701,179.5336,4791.0
2019-11-18 14:20:00,197.75,197.8,197.61,197.68,5572.0,179.5245,179.5699,179.3974,179.461,5572.0
2019-11-18 14:25:00,197.69,197.88,197.6,197.68,5600.0,179.4701,179.6425,179.3884,179.461,5600.0
2019-11-18 14:30:00,197.68,197.89,197.66,197.89,9656.0,179.461,179.6516,179.4428,179.6516,9656.0
2019-11-18 14:35:00,197.92,198.0,197.85,197.95,5988.0,179.6789,179.7515,179.6153,179.7061,5988.0
2019-11-18 14:40:00,197.95,197.99,197.88,197.89,4530.0,179.7061,179.7424,179.6425,179.6516,4530.0
2019-11-18 14:45:00,197.88,197.88,197.62,197.75,5865.0,179.6425,179.6425,179.4065,179.5245,5865.0
2019-11-18 14:50:00,197.76,197.91,197.74,197.78,7821.0,179.5336,179.6698,179.5154,179.5518,7821.0
2019-11-18 14:55:00,197.81,198.08,197.79,197.97,6332.0,179.579,179.8241,179.5608,179.7242,6332.0
2019-11-18 15:00:00,198.0,198.1,197.78,197.78,6784.0,179.7515,179.8423,179.5518,179.5518,6784.0
2019-11-18 15:05:00,197.78,197.78,197.42,197.47,9370.0,179.5518,179.5518,179.2249,179.2703,9370.0
2019-11-18 15:10:00,197.47,197.47,197.35,197.42,6047.0,179.2703,179.2703,179.1614,179.2249,6047.0
2019-11-18 15:15:00,197.42,197.42,197.22,197.3,6517.0,179.2249,179.2249,179.0434,179.116,6517.0
2019-11-18 15:20:00,197.26,197.44,197.25,197.44,7497.0,179.0797,179.2431,179.0706,179.2431,7497.0
2019-11-18 15:25:00,197.37,197.41,197.28,197.32,6150.0,179.1795,179.2159,179.0978,179.1342,6150.0
2019-11-18 15:30:00,197.36,197.59,197.36,197.51,14944.0,179.1705,179.3793,179.1705,179.3066,14944.0
2019-11-18 15:35:00,197.54,197.77,197.49,197.72,8098.0,179.3339,179.5427,179.2885,179.4973,8098.0
2019-11-18 15:40:00,197.74,197.75,197.53,197.56,11036.0,179.5154,179.5245,179.3248,179.352,11036.0
2019-11-18 15:45:00,197.58,197.81,197.57,197.8,15305.0,179.3702,179.579,179.3611,179.5699,15305.0
2019-11-18 15:50:00,197.78,197.88,197.6,197.63,26673.0,179.5518,179.6425,179.3884,179.4156,26673.0
2019-11-18 15:55:00,197.67,197.72,197.44,197.71,55850.0,179.4519,179.4973,179.2431,179.4882,55850.0
2019-11-19 09:30:00,195.97,197.47,195.36,197.46,22158.0,177.9086,179.2703,177.3548,179.2613,22158.0
2019-11-19 09:35:00,197.28,198.54,197.27,198.05,2471.0,179.0978,180.2417,179.0888,179.7969,2471.0
2019-11-19 09:40:00,197.96,197.96,197.69,197.69,1000.0,179.7152,179.7152,179.4701,179.4701,1000.0
2019-11-19 09:45:00,197.7,198.28,197.57,197.96,5562.0,179.4791,180.0057,179.3611,179.7152,5562.0
2019-11-19 09:50:00,197.97,198.07,197.94,197.94,2505.0,179.7242,179.815,179.697,179.697,2505.0
2019-11-19 09:55:00,197.99,198.07,197.71,197.74,4406.0,179.7424,179.815,179.4882,179.5154,4406.0
2019-11-19 10:00:00,197.89,198.15,197.54,197.55,5003.0,179.6516,179.8877,179.3339,179.343,5003.0
2019-11-19 10:05:00,197.55,197.55,197.03,197.06,5700.0,179.343,179.343,178.8709,178.8981,5700.0
2019-11-19 10:10:00,197.03,197.56,196.98,197.26,7422.0,178.8709,179.352,178.8255,179.0797,7422.0
2019-11-19 10:15:00,197.41,197.5,197.15,197.49,2825.0,179.2159,179.2976,178.9798,179.2885,2825.0
2019-11-19 10:20:00,197.5,197.78,197.37,197.4,3376.0,179.2976,179.5518,179.1795,179.2068,3376.0
2019-11-19 10:25:00,197.36,197.39,196.94,197.2,5468.0,179.1705,179.1977,178.7892,179.0252,5468.0
2019-11-19 10:30:00,197.33,197.62,197.17,197.6,4995.0,179.1432,179.4065,178.998,179.3884,4995.0
2019-11-19 10:35:00,197.64,197.64,197.2,197.22,4237.0,179.4247,179.4247,179.0252,179.0434,4237.0
2019-11-19 10:40:00,197.17,197.18,196.98,197.03,2543.0,178.998,179.0071,178.8255,178.8709,2543.0
2019-11-19 10:45:00,197.09,197.17,196.66,196.7,5400.0,178.9254,178.998,178.535,178.5713,5400.0
2019-11-19 10:50:00,196.7,196.73,196.33,196.54,4509.0,178.5713,178.5985,178.2354,178.426,4509.0
2019-11-19 10:55:00,196.59,196.59,196.3,196.51,4078.0,178.4714,178.4714,178.2082,178.3988,4078.0
2019-11-19 11:00:00,196.64,196.8,196.64,196.66,6050.0,178.5168,178.6621,178.5168,178.535,6050.0
2019-11-19 11:05:00,196.68,196.69,196.22,196.25,7695.0,178.5531,178.5622,178.1355,178.1628,7695.0
2019-11-19 11:10:00,196.25,196.63,196.24,196.46,6301.0,178.1628,178.5078,178.1537,178.3534,6301.0
2019-11-19 11:15:00,196.45,196.61,196.3,196.51,2884.0,178.3443,178.4896,178.2082,178.3988,2884.0
2019-11-19 11:20:00,196.56,196.92,196.56,196.87,4290.0,178.4442,178.771,178.4442,178.7256,4290.0
2019-11-19 11:25:00,196.94,197.11,196.9,197.01,5075.0,178.7892,178.9435,178.7529,178.8527,5075.0
2019-11-19 11:30:00,197.06,197.29,197.06,197.29,4341.0,178.8981,179.1069,178.8981,179.1069,4341.0
2019-11-19 11:35:00,197.32,198.01,197.31,197.91,5697.0,179.1342,179.7606,179.1251,179.6698,5697.0
2019-11-19 11:40:00,197.91,197.93,197.38,197.38,4742.0,179.6698,179.6879,179.1886,179.1886,4742.0
2019-11-19 11:45:00,197.27,197.35,197.03,197.18,3221.0,179.0888,179.1614,178.8709,179.0071,3221.0
2019-11-19 11:50:00,197.14,197.49,197.12,197.35,3651.0,178.9707,179.2885,178.9526,179.1614,3651.0
2019-11-19 11:55:00,197.37,197.43,197.19,197.43,2247.0,179.1795,179.234,179.0161,179.234,2247.0
2019-11-19 12:00:00,197.49,197.5,197.38,197.43,3944.0,179.2885,179.2976,179.1886,179.234,3944.0
2019-11-19 12:05:00,197.42,197.42,197.08,197.31,3678.0,179.2249,179.2249,178.9163,179.1251,3678.0
2019-11-19 12:10:00,197.32,197.39,197.22,197.34,4492.0,179.1342,179.1977,179.0434,179.1523,4492.0
2019-11-19 12:15:00,197.28,197.4,197.21,197.38,2733.0,179.0978,179.2068,179.0343,179.1886,2733.0
2019-11-19 12:20:00,197.36,197.4,197.27,197.3,2741.0,179.1705,179.2068,179.0888,179.116,2741.0
2019-11-19 12:25:00,197.33,197.33,197.18,197.28,2307.0,179.1432,179.1432,179.0071,179.0978,2307.0
2019-11-19 12:30:00,197.28,197.43,197.26,197.31,3596.0,179.0978,179.234,179.0797,179.1251,3596.0
2019-11-19 12:35:00,197.25,197.49,197.17,197.33,2510.0,179.0706,179.2885,178.998,179.1432,2510.0
2019-11-19 12:40:00,197.33,197.34,197.23,197.27,2349.0,179.1432,179.1523,179.0525,179.0888,2349.0
2019-11-19 12:45:00,197.25,197.39,197.25,197.34,900.0,179.0706,179.1977,179.0706,179.1523,900.0
2019-11-19 12:50:00,197.3,197.33,197.18,197.29,3163.0,179.116,179.1432,179.0071,179.1069,3163.0
2019-11-19 12:55:00,197.31,197.49,197.3,197.41,3622.0,179.1251,179.2885,179.116,179.2159,3622.0
2019-11-19 13:00:00,197.44,197.44,197.32,197.44,3159.0,179.2431,179.2431,179.1342,179.2431,3159.0
2019-11-19 13:05:00,197.39,197.54,197.29,197.49,3056.0,179.1977,179.3339,179.1069,179.2885,3056.0
2019-11-19 13:10:00,197.45,197.55,197.3,197.53,2421.0,179.2522,179.343,179.116,179.3248,2421.0
2019-11-19 13:15:00,197.53,197.59,197.51,197.53,2757.0,179.3248,179.3793,179.3066,179.3248,2757.0
2019-11-19 13:20:00,197.52,197.65,197.45,197.48,3000.0,179.3157,179.4337,179.2522,179.2794,3000.0
2019-11-19 13:25:00,197.55,197.58,197.45,197.55,4297.0,179.343,179.3702,179.2522,179.343,4297.0
2019-11-19 13:30:00,197.55,197.58,197.43,197.49,4168.0,179.343,179.3702,179.234,179.2885,4168.0
2019-11-19 13:35:00,197.49,197.49,197.31,197.44,3860.0,179.2885,179.2885,179.1251,179.2431,3860.0
2019-11-19 13:40:00,197.43,197.49,197.25,197.25,2426.0,179.234,179.2885,179.0706,179.0706,2426.0
2019-11-19 13:45:00,197.21,197.21,196.96,197.02,4715.0,179.0343,179.0343,178.8073,178.8618,4715.0
2019-11-19 13:50:00,197.03,197.04,196.81,196.84,2877.0,178.8709,178.88,178.6712,178.6984,2877.0
2019-11-19 13:55:00,196.8,196.85,196.52,196.56,7188.0,178.6621,178.7075,178.4079,178.4442,7188.0
2019-11-19 14:00:00,196.56,196.73,196.52,196.61,3539.0,178.4442,178.5985,178.4079,178.4896,3539.0
2019-11-19 14:05:00,196.61,196.69,196.51,196.52,3972.0,178.4896,178.5622,178.3988,178.4079,3972.0
2019-11-19 14:10:00,196.47,196.69,196.46,196.68,2900.0,178.3625,178.5622,178.3534,178.5531,2900.0
2019-11-19 14:15:00,196.68,196.68,196.55,196.65,3628.0,178.5531,178.5531,178.4351,178.5259,3628.0
2019-11-19 14:20:00,196.62,196.84,196.62,196.82,2000.0,178.4987,178.6984,178.4987,178.6802,2000.0
2019-11-19 14:25:00,196.92,196.92,196.63,196.68,3322.0,178.771,178.771,178.5078,178.5531,3322.0
2019-11-19 14:30:00,196.63,196.78,196.62,196.65,3709.0,178.5078,178.6439,178.4987,178.5259,3709.0
2019-11-19 14:35:00,196.64,196.81,196.64,196.68,5595.0,178.5168,178.6712,178.5168,178.5531,5595.0
2019-11-19 14:40:00,196.68,196.75,196.62,196.74,3387.0,178.5531,178.6167,178.4987,178.6076,3387.0
2019-11-19 14:45:00,196.68,196.72,196.54,196.56,6250.0,178.5531,178.5895,178.426,178.4442,6250.0
2019-11-19 14:50:00,196.58,196.6,196.28,196.28,3300.0,178.4624,178.4805,178.19,178.19,3300.0
2019-11-19 14:55:00,196.3,196.34,196.13,196.32,4000.0,178.2082,178.2445,178.0538,178.2263,4000.0
2019-11-19 15:00:00,196.31,196.38,196.23,196.24,4605.0,178.2172,178.2808,178.1446,178.1537,4605.0
2019-11-19 15:05:00,196.25,196.37,196.21,196.21,6309.0,178.1628,178.2717,178.1265,178.1265,6309.0
2019-11-19 15:10:00,196.28,196.48,196.21,196.48,5079.0,178.19,178.3716,178.1265,178.3716,5079.0
2019-11-19 15:15:00,196.36,196.38,196.28,196.36,4863.0,178.2626,178.2808,178.19,178.2626,4863.0
2019-11-19 15:20:00,196.36,196.36,196.23,196.25,5256.0,178.2626,178.2626,178.1446,178.1628,5256.0
2019-11-19 15:25:00,196.25,196.43,196.22,196.43,5344.0,178.1628,178.3262,178.1355,178.3262,5344.0
2019-11-19 15:30:00,196.43,196.62,196.43,196.58,8077.0,178.3262,178.4987,178.3262,178.4624,8077.0
2019-11-19 15:35:00,196.58,196.76,196.56,196.7,6831.0,178.4624,178.6258,178.4442,178.5713,6831.0
2019-11-19 15:40:00,196.7,196.71,196.63,196.7,7459.0,178.5713,178.5804,178.5078,178.5713,7459.0
2019-11-19 15:45:00,196.72,196.84,196.69,196.81,14053.0,178.5895,178.6984,178.5622,178.6712,14053.0
2019-11-19 15:50:00,196.77,196.79,196.51,196.54,27554.0,178.6348,178.653,178.3988,178.426,27554.0
2019-11-19 15:55:00,196.55,196.77,196.52,196.68,38771.0,178.4351,178.6348,178.4079,178.5531,38771.0
2019-11-20 09:30:00,196.23,197.51,196.2,197.27,41279.0,178.1446,179.3066,178.1174,179.0888,41279.0
2019-11-20 09:35:00,197.34,197.68,197.14,197.24,21714.0,179.1523,179.461,178.9707,179.0615,21714.0
2019-11-20 09:40:00,197.24,197.47,196.8,196.86,4500.0,179.0615,179.2703,178.6621,178.7166,4500.0
2019-11-20 09:45:00,196.86,197.26,196.82,197.25,2087.0,178.7166,179.0797,178.6802,179.0706,2087.0
2019-11-20 09:50:00,197.25,197.43,196.43,196.59,6916.0,179.0706,179.234,178.3262,178.4714,6916.0
2019-11-20 09:55:00,196.48,196.48,196.16,196.16,2087.0,178.3716,178.3716,178.0811,178.0811,2087.0
2019-11-20 10:00:00,196.25,196.52,196.22,196.39,4050.0,178.1628,178.4079,178.1355,178.2899,4050.0
2019-11-20 10:05:00,196.39,196.48,196.36,196.4,1303.0,178.2899,178.3716,178.2626,178.2989,1303.0
2019-11-20 10:10:00,196.45,196.63,196.37,196.44,6930.0,178.3443,178.5078,178.2717,178.3353,6930.0
2019-11-20 10:15:00,196.34,196.34,195.91,196.0,5611.0,178.2445,178.2445,177.8541,177.9358,5611.0
2019-11-20 10:20:00,196.1,196.19,195.79,195.79,4746.0,178.0266,178.1083,177.7452,177.7452,4746.0
2019-11-20 10:25:00,195.83,196.33,195.72,196.33,1803.0,177.7815,178.2354,177.6816,178.2354,1803.0
2019-11-20 10:30:00,196.5,196.7,196.36,196.7,4688.0,178.3897,178.5713,178.2626,178.5713,4688.0
2019-11-20 10:35:00,196.76,196.93,196.54,196.57,5164.0,178.6258,178.7801,178.426,178.4533,5164.0
2019-11-20 10:40:00,196.51,196.66,196.08,196.08,3035.0,178.3988,178.535,178.0084,178.0084,3035.0
2019-11-20 10:45:00,196.18,196.57,196.06,196.54,2933.0,178.0992,178.4533,177.9903,178.426,2933.0
2019-11-20 10:50:00,196.47,196.6,196.35,196.45,3460.0,178.3625,178.4805,178.2536,178.3443,3460.0
2019-11-20 10:55:00,196.47,196.59,196.45,196.47,3003.0,178.3625,178.4714,178.3443,178.3625,3003.0
2019-11-20 11:00:00,196.51,196.78,196.42,196.42,6721.0,178.3988,178.6439,178.3171,178.3171,6721.0
2019-11-20 11:05:00,196.41,196.48,196.25,196.36,2314.0,178.308,178.3716,178.1628,178.2626,2314.0
2019-11-20 11:10:00,196.15,196.28,196.13,196.14,600.0,178.072,178.19,178.0538,178.0629,600.0
2019-11-20 11:15:00,196.09,196.37,196.08,196.33,1800.0,178.0175,178.2717,178.0084,178.2354,1800.0
2019-11-20 11:20:00,196.41,196.41,196.33,196.35,1400.0,178.308,178.308,178.2354,178.2536,1400.0
2019-11-20 11:25:00,196.37,196.44,196.34,196.43,5001.0,178.2717,178.3353,178.2445,178.3262,5001.0
2019-11-20 11:30:00,196.38,196.44,196.25,196.34,1700.0,178.2808,178.3353,178.1628,178.2445,1700.0
2019-11-20 11:35:00,196.34,196.42,196.17,196.31,3326.0,178.2445,178.3171,178.0901,178.2172,3326.0
2019-11-20 11:40:00,196.3,196.48,196.3,196.39,2912.0,178.2082,178.3716,178.2082,178.2899,2912.0
2019-11-20 11:45:00,196.36,196.76,196.35,196.72,14333.0,178.2626,178.6258,178.2536,178.5895,14333.0
2019-11-20 11:50:00,196.76,196.99,196.6,196.65,13779.0,178.6258,178.8346,178.4805,178.5259,13779.0
2019-11-20 11:55:00,196.64,196.84,196.64,196.76,5969.0,178.5168,178.6984,178.5168,178.6258,5969.0
2019-11-20 12:00:00,196.73,196.82,196.63,196.77,11109.0,178.5985,178.6802,178.5078,178.6348,11109.0
2019-11-20 12:05:00,196.74,196.93,196.7,196.93,5900.0,178.6076,178.7801,178.5713,178.7801,5900.0
2019-11-20 12:10:00,196.93,196.98,196.82,196.83,1300.0,178.7801,178.8255,178.6802,178.6893,1300.0
2019-11-20 12:15:00,196.81,196.91,196.7,196.83,4347.0,178.6712,178.7619,178.5713,178.6893,4347.0
2019-11-20 12:20:00,196.84,196.93,196.82,196.93,1329.0,178.6984,178.7801,178.6802,178.7801,1329.0
2019-11-20 12:25:00,196.98,197.25,196.98,197.25,2300.0,178.8255,179.0706,178.8255,179.0706,2300.0
2019-11-20 12:30:00,197.26,197.6,197.25,197.6,3686.0,179.0797,179.3884,179.0706,179.3884,3686.0
2019-11-20 12:35:00,197.62,197.71,197.62,197.66,7091.0,179.4065,179.4882,179.4065,179.4428,7091.0
2019-11-20 12:40:00,197.7,197.76,197.5,197.5,5400.0,179.4791,179.5336,179.2976,179.2976,5400.0
2019-11-20 12:45:00,197.43,197.43,197.26,197.27,1700.0,179.234,179.234,179.0797,179.0888,1700.0
2019-11-20 12:50:00,197.25,197.28,196.74,196.9,5310.0,179.0706,179.0978,178.6076,178.7529,5310.0
2019-11-20 12:55:00,196.76,196.79,196.04,196.47,35345.0,178.6258,178.653,177.9721,178.3625,35345.0
2019-11-20 13:00:00,196.5,196.75,196.22,196.48,31003.0,178.3897,178.6167,178.1355,178.3716,31003.0
2019-11-20 13:05:00,196.49,196.55,195.82,195.85,16842.0,178.3807,178.4351,177.7724,177.7996,16842.0
2019-11-20 13:10:00,195.79,195.79,195.27,195.28,5388.0,177.7452,177.7452,177.2731,177.2822,5388.0
2019-11-20 13:15:00,195.22,195.24,194.78,194.83,7962.0,177.2277,177.2459,176.8283,176.8736,7962.0
2019-11-20 13:20:00,194.91,195.41,194.85,194.92,14295.0,176.9463,177.4002,176.8918,176.9554,14295.0
2019-11-20 13:25:00,194.97,195.46,194.92,195.39,7128.0,177.0007,177.4456,176.9554,177.382,7128.0
2019-11-20 13:30:00,195.41,195.55,195.01,195.32,6250.0,177.4002,177.5273,177.0371,177.3185,6250.0
2019-11-20 13:35:00,195.44,195.69,195.19,195.19,1657.0,177.4274,177.6544,177.2005,177.2005,1657.0
2019-11-20 13:40:00,195.24,195.48,195.16,195.19,3700.0,177.2459,177.4637,177.1732,177.2005,3700.0
2019-11-20 13:45:00,195.26,195.71,195.23,195.71,2805.0,177.264,177.6725,177.2368,177.6725,2805.0
2019-11-20 13:50:00,195.73,196.19,195.5,195.91,3471.0,177.6907,178.1083,177.4819,177.8541,3471.0
2019-11-20 13:55:00,195.96,195.96,195.79,195.83,1635.0,177.8995,177.8995,177.7452,177.7815,1635.0
2019-11-20 14:00:00,195.98,196.31,195.91,195.92,6793.0,177.9177,178.2172,177.8541,177.8632,6793.0
2019-11-20 14:05:00,195.99,196.0,195.75,195.84,1800.0,177.9267,177.9358,177.7089,177.7906,1800.0
2019-11-20 14:10:00,196.05,196.05,195.8,195.8,1500.0,177.9812,177.9812,177.7542,177.7542,1500.0
2019-11-20 14:15:00,195.84,196.2,195.83,196.1,3731.0,177.7906,178.1174,177.7815,178.0266,3731.0
2019-11-20 14:20:00,196.14,196.14,195.65,195.65,3247.0,178.0629,178.0629,177.6181,177.6181,3247.0
2019-11-20 14:25:00,195.66,195.88,195.65,195.79,1602.0,177.6271,177.8269,177.6181,177.7452,1602.0
2019-11-20 14:30:00,195.84,196.38,195.83,196.08,15209.0,177.7906,178.2808,177.7815,178.0084,15209.0
2019-11-20 14:35:00,196.01,196.03,195.83,195.89,2600.0,177.9449,177.963,177.7815,177.836,2600.0
2019-11-20 14:40:00,195.9,196.01,195.61,195.62,3603.0,177.845,177.9449,177.5818,177.5908,3603.0
2019-11-20 14:45:00,195.7,195.76,195.47,195.48,4100.0,177.6635,177.7179,177.4547,177.4637,4100.0
2019-11-20 14:50:00,195.47,195.73,195.27,195.27,11226.0,177.4547,177.6907,177.2731,177.2731,11226.0
2019-11-20 14:55:00,195.24,195.43,195.23,195.34,2100.0,177.2459,177.4183,177.2368,177.3366,2100.0
2019-11-20 15:00:00,195.29,195.67,195.26,195.51,2608.0,177.2913,177.6362,177.264,177.491,2608.0
2019-11-20 15:05:00,195.64,195.67,195.55,195.63,1147.0,177.609,177.6362,177.5273,177.5999,1147.0
2019-11-20 15:10:00,195.71,195.98,195.71,195.97,2792.0,177.6725,177.9177,177.6725,177.9086,2792.0
2019-11-20 15:15:00,195.92,195.92,195.73,195.73,1869.0,177.8632,177.8632,177.6907,177.6907,1869.0
2019-11-20 15:20:00,195.77,195.88,195.6,195.88,3301.0,177.727,177.8269,177.5727,177.8269,3301.0
2019-11-20 15:25:00,195.85,195.86,195.55,195.55,4300.0,177.7996,177.8087,177.5273,177.5273,4300.0
2019-11-20 15:30:00,195.53,195.53,195.19,195.19,3658.0,177.5091,177.5091,177.2005,177.2005,3658.0
2019-11-20 15:35:00,195.22,195.36,195.21,195.34,6000.0,177.2277,177.3548,177.2186,177.3366,6000.0
2019-11-20 15:40:00,195.3,195.66,195.3,195.61,8753.0,177.3003,177.6271,177.3003,177.5818,8753.0
2019-11-20 15:45:00,195.62,195.82,195.57,195.67,5846.0,177.5908,177.7724,177.5454,177.6362,5846.0
2019-11-20 15:50:00,195.65,195.88,195.59,195.8,18225.0,177.6181,177.8269,177.5636,177.7542,18225.0
2019-11-20 15:55:00,195.82,196.19,195.74,196.18,82026.0,177.7724,178.1083,177.6998,178.0992,82026.0
2019-11-21 09:30:00,195.48,195.83,194.56,194.56,12407.0,177.4637,177.7815,176.6285,176.6285,12407.0
2019-11-21 09:35:00,194.55,195.64,194.55,195.59,6964.0,176.6195,177.609,176.6195,177.5636,6964.0
2019-11-21 09:40:00,195.47,196.19,195.4,195.7,4123.0,177.4547,178.1083,177.3911,177.6635,4123.0
2019-11-21 09:45:00,195.95,196.51,195.88,196.41,14021.0,177.8904,178.3988,177.8269,178.308,14021.0
2019-11-21 09:50:00,196.36,196.66,195.97,195.97,5521.0,178.2626,178.535,177.9086,177.9086,5521.0
2019-11-21 09:55:00,195.81,196.19,195.81,195.94,10412.0,177.7633,178.1083,177.7633,177.8813,10412.0
2019-11-21 10:00:00,196.08,196.08,195.56,195.81,15189.0,178.0084,178.0084,177.5364,177.7633,15189.0
2019-11-21 10:05:00,195.75,195.96,195.37,195.84,7150.0,177.7089,177.8995,177.3639,177.7906,7150.0
2019-11-21 10:10:00,195.81,195.87,195.54,195.69,3801.0,177.7633,177.8178,177.5182,177.6544,3801.0
2019-11-21 10:15:00,195.58,195.65,195.11,195.11,7236.0,177.5545,177.6181,177.1278,177.1278,7236.0
2019-11-21 10:20:00,195.17,195.22,194.95,194.95,4046.0,177.1823,177.2277,176.9826,176.9826,4046.0
2019-11-21 10:25:00,194.96,195.55,194.83,195.55,9173.0,176.9917,177.5273,176.8736,177.5273,9173.0
2019-11-21 10:30:00,195.48,195.57,195.23,195.39,31591.0,177.4637,177.5454,177.2368,177.382,31591.0
2019-11-21 10:35:00,195.4,195.66,195.2,195.6,10016.0,177.3911,177.6271,177.2095,177.5727,10016.0
2019-11-21 10:40:00,195.55,195.58,195.33,195.33,17983.0,177.5273,177.5545,177.3276,177.3276,17983.0
2019-11-21 10:45:00,195.32,195.54,195.32,195.4,4833.0,177.3185,177.5182,177.3185,177.3911,4833.0
2019-11-21 10:50:00,195.41,195.52,195.36,195.47,4868.0,177.4002,177.5001,177.3548,177.4547,4868.0
2019-11-21 10:55:00,195.4,195.54,195.35,195.38,5600.0,177.3911,177.5182,177.3457,177.373,5600.0
2019-11-21 11:00:00,195.28,195.66,195.24,195.63,13362.0,177.2822,177.6271,177.2459,177.5999,13362.0
2019-11-21 11:05:00,195.57,195.81,195.47,195.81,3874.0,177.5454,177.7633,177.4547,177.7633,3874.0
2019-11-21 11:10:00,195.75,195.8,195.57,195.65,6278.0,177.7089,177.7542,177.5454,177.6181,6278.0
2019-11-21 11:15:00,195.62,195.68,195.17,195.33,7498.0,177.5908,177.6453,177.1823,177.3276,7498.0
2019-11-21 11:20:00,195.24,195.43,195.24,195.32,5171.0,177.2459,177.4183,177.2459,177.3185,5171.0
2019-11-21 11:25:00,195.27,195.45,195.23,195.4,4137.0,177.2731,177.4365,177.2368,177.3911,4137.0
2019-11-21 11:30:00,195.27,195.54,195.26,195.28,8573.0,177.2731,177.5182,177.264,177.2822,8573.0
2019-11-21 11:35:00,195.15,195.26,195.1,195.19,2110.0,177.1642,177.264,177.1188,177.2005,2110.0
2019-11-21 11:40:00,195.22,195.28,195.08,195.26,5652.0,177.2277,177.2822,177.1006,177.264,5652.0
2019-11-21 11:45:00,195.34,195.46,195.33,195.45,2610.0,177.3366,177.4456,177.3276,177.4365,2610.0
2019-11-21 11:50:00,195.3,195.43,195.17,195.24,24978.0,177.3003,177.4183,177.1823,177.2459,24978.0
2019-11-21 11:55:00,195.29,195.39,195.17,195.32,3214.0,177.2913,177.382,177.1823,177.3185,3214.0
2019-11-21 12:00:00,195.38,195.47,195.32,195.38,3621.0,177.373,177.4547,177.3185,177.373,3621.0
2019-11-21 12:05:00,195.56,195.7,195.54,195.7,5265.0,177.5364,177.6635,177.5182,177.6635,5265.0
2019-11-21 12:10:00,195.7,195.7,195.6,195.68,7629.0,177.6635,177.6635,177.5727,177.6453,7629.0
2019-11-21 12:15:00,195.71,196.02,195.65,195.98,16779.0,177.6725,177.954,177.6181,177.9177,16779.0
2019-11-21 12:20:00,195.92,195.95,195.83,195.84,3500.0,177.8632,177.8904,177.7815,177.7906,3500.0
2019-11-21 12:25:00,195.89,195.93,195.83,195.92,1112.0,177.836,177.8723,177.7815,177.8632,1112.0
2019-11-21 12:30:00,195.96,196.0,195.89,195.98,4466.0,177.8995,177.9358,177.836,177.9177,4466.0
2019-11-21 12:35:00,195.98,196.07,195.86,196.03,5951.0,177.9177,177.9994,177.8087,177.963,5951.0
2019-11-21 12:40:00,196.06,196.14,196.04,196.11,2100.0,177.9903,178.0629,177.9721,178.0357,2100.0
2019-11-21 12:45:00,196.09,196.24,196.08,196.23,2800.0,178.0175,178.1537,178.0084,178.1446,2800.0
2019-11-21 12:50:00,196.24,196.24,196.03,196.06,4882.0,178.1537,178.1537,177.963,177.9903,4882.0
2019-11-21 12:55:00,196.09,196.33,196.06,196.19,8601.0,178.0175,178.2354,177.9903,178.1083,8601.0
2019-11-21 13:00:00,196.2,196.26,196.04,196.04,5225.0,178.1174,178.1719,177.9721,177.9721,5225.0
2019-11-21 13:05:00,196.04,196.04,195.88,195.92,10821.0,177.9721,177.9721,177.8269,177.8632,10821.0
2019-11-21 13:10:00,195.94,196.04,195.84,195.84,4349.0,177.8813,177.9721,177.7906,177.7906,4349.0
2019-11-21 13:15:00,195.89,195.92,195.72,195.81,6831.0,177.836,177.8632,177.6816,177.7633,6831.0
2019-11-21 13:20:00,195.77,195.85,195.72,195.84,2300.0,177.727,177.7996,177.6816,177.7906,2300.0
2019-11-21 13:25:00,195.83,195.96,195.79,195.96,3092.0,177.7815,177.8995,177.7452,177.8995,3092.0
2019-11-21 13:30:00,195.98,196.03,195.77,195.87,6674.0,177.9177,177.963,177.727,177.8178,6674.0
2019-11-21 13:35:00,195.76,195.83,195.67,195.82,2300.0,177.7179,177.7815,177.6362,177.7724,2300.0
2019-11-21 13:40:00,195.78,195.78,195.5,195.5,5900.0,177.7361,177.7361,177.4819,177.4819,5900.0
2019-11-21 13:45:00,195.48,195.51,195.37,195.45,3400.0,177.4637,177.491,177.3639,177.4365,3400.0
2019-11-21 13:50:00,195.47,195.56,195.44,195.54,2113.0,177.4547,177.5364,177.4274,177.5182,2113.0
2019-11-21 13:55:00,195.68,195.69,195.58,195.59,1840.0,177.6453,177.6544,177.5545,177.5636,1840.0
2019-11-21 14:00:00,195.59,195.59,195.28,195.33,12174.0,177.5636,177.5636,177.2822,177.3276,12174.0
2019-11-21 14:05:00,195.39,195.78,195.38,195.69,7932.0,177.382,177.7361,177.373,177.6544,7932.0
2019-11-21 14:10:00,195.59,195.62,195.5,195.51,2806.0,177.5636,177.5908,177.4819,177.491,2806.0
2019-11-21 14:15:00,195.6,195.8,195.6,195.77,2819.0,177.5727,177.7542,177.5727,177.727,2819.0
2019-11-21 14:20:00,195.88,195.88,195.77,195.77,4005.0,177.8269,177.8269,177.727,177.727,4005.0
2019-11-21 14:25:00,195.77,195.77,195.6,195.6,2809.0,177.727,177.727,177.5727,177.5727,2809.0
2019-11-21 14:30:00,195.56,195.56,195.37,195.49,7338.0,177.5364,177.5364,177.3639,177.4728,7338.0
2019-11-21 14:35:00,195.57,195.57,195.5,195.53,1700.0,177.5454,177.5454,177.4819,177.5091,1700.0
2019-11-21 14:40:00,195.52,195.62,195.49,195.49,3850.0,177.5001,177.5908,177.4728,177.4728,3850.0
2019-11-21 14:45:00,195.49,195.68,195.47,195.68,5139.0,177.4728,177.6453,177.4547,177.6453,5139.0
2019-11-21 14:50:00,195.67,195.74,195.53,195.68,8251.0,177.6362,177.6998,177.5091,177.6453,8251.0
2019-11-21 14:55:00,195.67,195.69,195.56,195.58,2200.0,177.6362,177.6544,177.5364,177.5545,2200.0
2019-11-21 15:00:00,195.59,195.62,195.34,195.44,9913.0,177.5636,177.5908,177.3366,177.4274,9913.0
2019-11-21 15:05:00,195.41,195.46,195.12,195.12,10145.0,177.4002,177.4456,177.1369,177.1369,10145.0
2019-11-21 15:10:00,195.14,195.17,195.09,195.14,3512.0,177.1551,177.1823,177.1097,177.1551,3512.0
2019-11-21 15:15:00,195.15,195.23,195.11,195.22,5137.0,177.1642,177.2368,177.1278,177.2277,5137.0
2019-11-21 15:20:00,195.21,195.31,195.17,195.23,4931.0,177.2186,177.3094,177.1823,177.2368,4931.0
2019-11-21 15:25:00,195.23,195.26,195.13,195.14,9771.0,177.2368,177.264,177.146,177.1551,9771.0
2019-11-21 15:30:00,195.16,195.21,195.02,195.07,9141.0,177.1732,177.2186,177.0461,177.0915,9141.0
2019-11-21 15:35:00,195.09,195.09,194.83,194.83,6291.0,177.1097,177.1097,176.8736,176.8736,6291.0
2019-11-21 15:40:00,194.87,194.91,194.7,194.88,9445.0,176.91,176.9463,176.7556,176.919,9445.0
2019-11-21 15:45:00,194.88,194.96,194.63,194.64,10286.0,176.919,176.9917,176.6921,176.7012,10286.0
2019-11-21 15:50:00,194.63,194.79,194.52,194.71,28136.0,176.6921,176.8373,176.5922,176.7647,28136.0
2019-11-21 15:55:00,194.71,195.27,194.71,195.21,59729.0,176.7647,177.2731,176.7647,177.2186,59729.0
2019-11-22 09:30:00,196.24,196.48,194.74,194.84,14780.0,178.1537,178.3716,176.7919,176.8827,14780.0
2019-11-22 09:35:00,194.54,194.95,194.51,194.9,1356.0,176.6104,176.9826,176.5831,176.9372,1356.0
2019-11-22 09:40:00,195.17,195.26,194.84,194.94,3450.0,177.1823,177.264,176.8827,176.9735,3450.0
2019-11-22 09:45:00,194.95,196.32,194.95,196.05,7898.0,176.9826,178.2263,176.9826,177.9812,7898.0
2019-11-22 09:50:00,196.0,196.31,195.97,196.31,2100.0,177.9358,178.2172,177.9086,178.2172,2100.0
2019-11-22 09:55:00,196.21,196.54,196.0,196.5,2900.0,178.1265,178.426,177.9358,178.3897,2900.0
2019-11-22 10:00:00,196.43,196.43,195.62,195.88,7852.0,178.3262,178.3262,177.5908,177.8269,7852.0
2019-11-22 10:05:00,195.84,196.11,195.65,195.66,8457.0,177.7906,178.0357,177.6181,177.6271,8457.0
2019-11-22 10:10:00,195.66,195.66,195.07,195.08,2451.0,177.6271,177.6271,177.0915,177.1006,2451.0
2019-11-22 10:15:00,195.08,195.22,194.96,195.19,2933.0,177.1006,177.2277,176.9917,177.2005,2933.0
2019-11-22 10:20:00,195.22,195.58,195.22,195.56,2204.0,177.2277,177.5545,177.2277,177.5364,2204.0
2019-11-22 10:25:00,195.76,195.76,195.45,195.45,1000.0,177.7179,177.7179,177.4365,177.4365,1000.0
2019-11-22 10:30:00,195.24,195.31,195.11,195.28,2100.0,177.2459,177.3094,177.1278,177.2822,2100.0
2019-11-22 10:35:00,195.28,195.41,195.23,195.32,1600.0,177.2822,177.4002,177.2368,177.3185,1600.0
2019-11-22 10:40:00,195.27,195.48,195.25,195.36,4765.0,177.2731,177.4637,177.2549,177.3548,4765.0
2019-11-22 10:45:00,195.42,195.43,195.24,195.35,2538.0,177.4093,177.4183,177.2459,177.3457,2538.0
2019-11-22 10:50:00,195.3,195.4,194.9,194.91,4485.0,177.3003,177.3911,176.9372,176.9463,4485.0
2019-11-22 10:55:00,195.03,195.14,194.94,194.99,14907.0,177.0552,177.1551,176.9735,177.0189,14907.0
2019-11-22 11:00:00,194.87,194.97,194.41,194.52,7026.0,176.91,177.0007,176.4924,176.5922,7026.0
2019-11-22 11:05:00,194.56,194.64,194.38,194.54,5383.0,176.6285,176.7012,176.4651,176.6104,5383.0
2019-11-22 11:10:00,194.58,194.65,194.42,194.42,3607.0,176.6467,176.7102,176.5014,176.5014,3607.0
2019-11-22 11:15:00,194.47,194.47,194.1,194.33,3000.0,176.5468,176.5468,176.2109,176.4197,3000.0
2019-11-22 11:20:00,194.19,194.39,194.19,194.33,15694.0,176.2926,176.4742,176.2926,176.4197,15694.0
2019-11-22 11:25:00,194.39,194.74,194.35,194.71,5485.0,176.4742,176.7919,176.4379,176.7647,5485.0
2019-11-22 11:30:00,194.71,194.79,194.48,194.52,3287.0,176.7647,176.8373,176.5559,176.5922,3287.0
2019-11-22 11:35:00,194.52,194.58,194.34,194.45,5202.0,176.5922,176.6467,176.4288,176.5287,5202.0
2019-11-22 11:40:00,194.45,194.51,194.36,194.5,3941.0,176.5287,176.5831,176.447,176.5741,3941.0
2019-11-22 11:45:00,194.48,194.78,194.48,194.67,3318.0,176.5559,176.8283,176.5559,176.7284,3318.0
2019-11-22 11:50:00,194.76,194.9,194.73,194.78,3044.0,176.8101,176.9372,176.7829,176.8283,3044.0
2019-11-22 11:55:00,194.74,194.8,194.7,194.77,980.0,176.7919,176.8464,176.7556,176.8192,980.0
2019-11-22 12:00:00,194.75,194.81,194.67,194.81,3361.0,176.801,176.8555,176.7284,176.8555,3361.0
2019-11-22 12:05:00,194.84,194.92,194.64,194.67,3531.0,176.8827,176.9554,176.7012,176.7284,3531.0
2019-11-22 12:10:00,194.67,194.85,194.67,194.72,4937.0,176.7284,176.8918,176.7284,176.7738,4937.0
2019-11-22 12:15:00,194.74,194.87,194.56,194.58,11103.0,176.7919,176.91,176.6285,176.6467,11103.0
2019-11-22 12:20:00,194.6,194.65,194.46,194.49,2465.0,176.6648,176.7102,176.5377,176.565,2465.0
2019-11-22 12:25:00,194.52,194.64,194.52,194.6,2270.0,176.5922,176.7012,176.5922,176.6648,2270.0
2019-11-22 12:30:00,194.58,194.64,194.44,194.46,3637.0,176.6467,176.7012,176.5196,176.5377,3637.0
2019-11-22 12:35:00,194.43,194.47,194.33,194.47,1780.0,176.5105,176.5468,176.4197,176.5468,1780.0
2019-11-22 12:40:00,194.44,194.62,194.43,194.62,1822.0,176.5196,176.683,176.5105,176.683,1822.0
2019-11-22 12:45:00,194.62,194.67,194.51,194.59,2279.0,176.683,176.7284,176.5831,176.6558,2279.0
2019-11-22 12:50:00,194.61,194.87,194.57,194.84,2700.0,176.6739,176.91,176.6376,176.8827,2700.0
2019-11-22 12:55:00,194.83,194.9,194.75,194.81,2944.0,176.8736,176.9372,176.801,176.8555,2944.0
2019-11-22 13:00:00,194.77,194.9,194.77,194.83,1200.0,176.8192,176.9372,176.8192,176.8736,1200.0
2019-11-22 13:05:00,194.93,195.03,194.91,195.03,1402.0,176.9644,177.0552,176.9463,177.0552,1402.0
2019-11-22 13:10:00,194.92,194.97,194.87,194.93,3299.0,176.9554,177.0007,176.91,176.9644,3299.0
2019-11-22 13:15:00,194.93,195.1,194.93,195.1,1488.0,176.9644,177.1188,176.9644,177.1188,1488.0
2019-11-22 13:20:00,195.07,195.2,195.07,195.2,1792.0,177.0915,177.2095,177.0915,177.2095,1792.0
2019-11-22 13:25:00,195.21,195.21,195.1,195.11,1617.0,177.2186,177.2186,177.1188,177.1278,1617.0
2019-11-22 13:30:00,195.17,195.43,195.17,195.43,4090.0,177.1823,177.4183,177.1823,177.4183,4090.0
2019-11-22 13:35:00,195.47,195.53,195.38,195.38,1832.0,177.4547,177.5091,177.373,177.373,1832.0
2019-11-22 13:40:00,195.34,195.34,195.11,195.12,2191.0,177.3366,177.3366,177.1278,177.1369,2191.0
2019-11-22 13:45:00,195.14,195.19,195.04,195.04,3819.0,177.1551,177.2005,177.0643,177.0643,3819.0
2019-11-22 13:50:00,195.1,195.1,194.84,194.84,921.0,177.1188,177.1188,176.8827,176.8827,921.0
2019-11-22 13:55:00,194.78,195.01,194.78,194.92,2400.0,176.8283,177.0371,176.8283,176.9554,2400.0
2019-11-22 14:00:00,194.91,194.91,194.8,194.89,3100.0,176.9463,176.9463,176.8464,176.9281,3100.0
2019-11-22 14:05:00,194.94,195.02,194.94,194.96,1904.0,176.9735,177.0461,176.9735,176.9917,1904.0
2019-11-22 14:10:00,194.93,194.94,194.83,194.83,2301.0,176.9644,176.9735,176.8736,176.8736,2301.0
2019-11-22 14:15:00,194.83,194.88,194.82,194.84,1200.0,176.8736,176.919,176.8646,176.8827,1200.0
2019-11-22 14:20:00,194.9,195.04,194.8,194.8,3334.0,176.9372,177.0643,176.8464,176.8464,3334.0
2019-11-22 14:25:00,194.81,195.01,194.78,195.0,4510.0,176.8555,177.0371,176.8283,177.028,4510.0
2019-11-22 14:30:00,195.03,195.35,194.99,195.34,3349.0,177.0552,177.3457,177.0189,177.3366,3349.0
2019-11-22 14:35:00,195.38,195.38,195.25,195.3,1509.0,177.373,177.373,177.2549,177.3003,1509.0
2019-11-22 14:40:00,195.33,195.39,195.24,195.25,3201.0,177.3276,177.382,177.2459,177.2549,3201.0
2019-11-22 14:45:00,195.31,195.34,195.24,195.28,2620.0,177.3094,177.3366,177.2459,177.2822,2620.0
2019-11-22 14:50:00,195.3,195.3,195.1,195.11,4300.0,177.3003,177.3003,177.1188,177.1278,4300.0
2019-11-22 14:55:00,195.11,195.11,195.02,195.07,1800.0,177.1278,177.1278,177.0461,177.0915,1800.0
2019-11-22 15:00:00,195.16,195.25,195.11,195.14,4714.0,177.1732,177.2549,177.1278,177.1551,4714.0
2019-11-22 15:05:00,195.11,195.25,195.11,195.25,2818.0,177.1278,177.2549,177.1278,177.2549,2818.0
2019-11-22 15:10:00,195.25,195.28,195.2,195.22,2405.0,177.2549,177.2822,177.2095,177.2277,2405.0
2019-11-22 15:15:00,195.26,195.29,195.22,195.25,3053.0,177.264,177.2913,177.2277,177.2549,3053.0
2019-11-22 15:20:00,195.22,195.32,195.14,195.29,4122.0,177.2277,177.3185,177.1551,177.2913,4122.0
2019-11-22 15:25:00,195.32,195.32,195.21,195.25,4226.0,177.3185,177.3185,177.2186,177.2549,4226.0
2019-11-22 15:30:00,195.25,195.34,195.14,195.17,4406.0,177.2549,177.3366,177.1551,177.1823,4406.0
2019-11-22 15:35:00,195.15,195.22,195.03,195.04,6296.0,177.1642,177.2277,177.0552,177.0643,6296.0
2019-11-22 15:40:00,195.01,195.11,194.98,195.01,6000.0,177.0371,177.1278,177.0098,177.0371,6000.0
2019-11-22 15:45:00,194.97,195.04,194.82,194.87,9514.0,177.0007,177.0643,176.8646,176.91,9514.0
2019-11-22 15:50:00,194.8,194.96,194.74,194.78,31058.0,176.8464,176.9917,176.7919,176.8283,31058.0
2019-11-22 15:55:00,194.78,194.88,194.7,194.75,64045.0,176.8283,176.919,176.7556,176.801,64045.0
2019-11-25 09:30:00,195.06,195.17,194.42,195.17,7808.0,177.0824,177.1823,176.5014,177.1823,7808.0
2019-11-25 09:35:00,194.78,195.22,194.37,195.15,4255.0,176.8283,177.2277,176.456,177.1642,4255.0
2019-11-25 09:40:00,195.01,195.5,194.92,195.15,3350.0,177.0371,177.4819,176.9554,177.1642,3350.0
2019-11-25 09:45:00,195.05,195.19,194.94,195.13,1900.0,177.0734,177.2005,176.9735,177.146,1900.0
2019-11-25 09:50:00,195.09,195.26,194.84,194.87,5750.0,177.1097,177.264,176.8827,176.91,5750.0
2019-11-25 09:55:00,194.94,195.25,194.94,195.25,6859.0,176.9735,177.2549,176.9735,177.2549,6859.0
2019-11-25 10:00:00,195.25,195.7,195.25,195.56,4312.0,177.2549,177.6635,177.2549,177.5364,4312.0
2019-11-25 10:05:00,195.63,196.34,195.56,196.17,4354.0,177.5999,178.2445,177.5364,178.0901,4354.0
2019-11-25 10:10:00,196.16,196.59,196.16,196.49,4226.0,178.0811,178.4714,178.0811,178.3807,4226.0
2019-11-25 10:15:00,196.45,196.76,196.45,196.52,7173.0,178.3443,178.6258,178.3443,178.4079,7173.0
2019-11-25 10:20:00,196.58,196.83,196.45,196.75,3360.0,178.4624,178.6893,178.3443,178.6167,3360.0
2019-11-25 10:25:00,196.73,197.12,196.65,197.12,2638.0,178.5985,178.9526,178.5259,178.9526,2638.0
2019-11-25 10:30:00,196.94,197.23,196.93,197.12,3343.0,178.7892,179.0525,178.7801,178.9526,3343.0
2019-11-25 10:35:00,197.04,197.25,196.93,197.25,1500.0,178.88,179.0706,178.7801,179.0706,1500.0
2019-11-25 10:40:00,197.33,197.41,197.18,197.24,2100.0,179.1432,179.2159,179.0071,179.0615,2100.0
2019-11-25 10:45:00,197.29,197.35,197.11,197.16,3400.0,179.1069,179.1614,178.9435,178.9889,3400.0
2019-11-25 10:50:00,197.16,197.42,197.13,197.19,4416.0,178.9889,179.2249,178.9617,179.0161,4416.0
2019-11-25 10:55:00,197.18,197.2,196.81,196.87,3200.0,179.0071,179.0252,178.6712,178.7256,3200.0
2019-11-25 11:00:00,196.91,197.01,196.75,196.8,3183.0,178.7619,178.8527,178.6167,178.6621,3183.0
2019-11-25 11:05:00,196.76,196.76,196.59,196.59,2050.0,178.6258,178.6258,178.4714,178.4714,2050.0
2019-11-25 11:10:00,196.59,196.83,196.59,196.83,1510.0,178.4714,178.6893,178.4714,178.6893,1510.0
2019-11-25 11:15:00,196.79,196.83,196.57,196.58,3206.0,178.653,178.6893,178.4533,178.4624,3206.0
2019-11-25 11:20:00,196.56,196.56,196.35,196.35,2909.0,178.4442,178.4442,178.2536,178.2536,2909.0
2019-11-25 11:25:00,196.35,196.43,196.1,196.23,11204.0,178.2536,178.3262,178.0266,178.1446,11204.0
2019-11-25 11:30:00,196.18,196.23,196.07,196.07,1800.0,178.0992,178.1446,177.9994,177.9994,1800.0
2019-11-25 11:35:00,196.12,196.43,196.02,196.41,2296.0,178.0448,178.3262,177.954,178.308,2296.0
2019-11-25 11:40:00,196.36,196.6,196.36,196.53,1241.0,178.2626,178.4805,178.2626,178.417,1241.0
2019-11-25 11:45:00,196.61,196.61,196.35,196.45,3109.0,178.4896,178.4896,178.2536,178.3443,3109.0
2019-11-25 11:50:00,196.44,196.48,196.43,196.48,600.0,178.3353,178.3716,178.3262,178.3716,600.0
2019-11-25 11:55:00,196.47,196.47,196.32,196.32,1942.0,178.3625,178.3625,178.2263,178.2263,1942.0
2019-11-25 12:00:00,196.41,196.47,196.29,196.33,3484.0,178.308,178.3625,178.1991,178.2354,3484.0
2019-11-25 12:05:00,196.33,196.36,196.27,196.36,1751.0,178.2354,178.2626,178.1809,178.2626,1751.0
2019-11-25 12:10:00,196.36,196.36,196.13,196.21,2805.0,178.2626,178.2626,178.0538,178.1265,2805.0
2019-11-25 12:15:00,196.16,196.16,196.02,196.04,5868.0,178.0811,178.0811,177.954,177.9721,5868.0
2019-11-25 12:20:00,196.01,196.13,196.01,196.08,2517.0,177.9449,178.0538,177.9449,178.0084,2517.0
2019-11-25 12:25:00,196.08,196.13,196.05,196.05,2919.0,178.0084,178.0538,177.9812,177.9812,2919.0
2019-11-25 12:30:00,196.08,196.09,195.76,195.76,8100.0,178.0084,178.0175,177.7179,177.7179,8100.0
2019-11-25 12:35:00,195.75,195.75,195.44,195.62,4591.0,177.7089,177.7089,177.4274,177.5908,4591.0
2019-11-25 12:40:00,195.61,195.67,195.52,195.52,2245.0,177.5818,177.6362,177.5001,177.5001,2245.0
2019-11-25 12:45:00,195.54,195.6,195.48,195.56,4303.0,177.5182,177.5727,177.4637,177.5364,4303.0
2019-11-25 12:50:00,195.62,195.65,195.54,195.54,2528.0,177.5908,177.6181,177.5182,177.5182,2528.0
2019-11-25 12:55:00,195.51,195.67,195.47,195.62,3502.0,177.491,177.6362,177.4547,177.5908,3502.0
2019-11-25 13:00:00,195.64,195.96,195.64,195.93,4918.0,177.609,177.8995,177.609,177.8723,4918.0
2019-11-25 13:05:00,196.01,196.12,196.01,196.12,1600.0,177.9449,178.0448,177.9449,178.0448,1600.0
2019-11-25 13:10:00,196.18,196.18,196.09,196.09,3044.0,178.0992,178.0992,178.0175,178.0175,3044.0
2019-11-25 13:15:00,196.12,196.12,195.97,195.97,3701.0,178.0448,178.0448,177.9086,177.9086,3701.0
2019-11-25 13:20:00,196.0,196.01,195.89,195.94,2248.0,177.9358,177.9449,177.836,177.8813,2248.0
2019-11-25 13:25:00,195.93,195.98,195.91,195.94,2300.0,177.8723,177.9177,177.8541,177.8813,2300.0
2019-11-25 13:30:00,195.93,196.06,195.91,196.02,2965.0,177.8723,177.9903,177.8541,177.954,2965.0
2019-11-25 13:35:00,195.99,196.07,195.99,196.03,2571.0,177.9267,177.9994,177.9267,177.963,2571.0
2019-11-25 13:40:00,196.03,196.07,196.0,196.01,2946.0,177.963,177.9994,177.9358,177.9449,2946.0
2019-11-25 13:45:00,196.01,196.01,195.87,196.01,3302.0,177.9449,177.9449,177.8178,177.9449,3302.0
2019-11-25 13:50:00,195.97,196.01,195.77,195.77,2200.0,177.9086,177.9449,177.727,177.727,2200.0
2019-11-25 13:55:00,195.75,195.75,195.64,195.65,2400.0,177.7089,177.7089,177.609,177.6181,2400.0
2019-11-25 14:00:00,195.7,195.73,195.59,195.59,3955.0,177.6635,177.6907,177.5636,177.5636,3955.0
2019-11-25 14:05:00,195.65,195.65,195.54,195.57,3200.0,177.6181,177.6181,177.5182,177.5454,3200.0
2019-11-25 14:10:00,195.56,195.6,195.51,195.58,3342.0,177.5364,177.5727,177.491,177.5545,3342.0
2019-11-25 14:15:00,195.59,195.63,195.59,195.59,2647.0,177.5636,177.5999,177.5636,177.5636,2647.0
2019-11-25 14:20:00,195.61,195.66,195.57,195.59,1921.0,177.5818,177.6271,177.5454,177.5636,1921.0
2019-11-25 14:25:00,195.62,195.62,195.45,195.46,3500.0,177.5908,177.5908,177.4365,177.4456,3500.0
2019-11-25 14:30:00,195.48,195.5,195.18,195.19,4625.0,177.4637,177.4819,177.1914,177.2005,4625.0
2019-11-25 14:35:00,195.2,195.33,195.17,195.29,3727.0,177.2095,177.3276,177.1823,177.2913,3727.0
2019-11-25 14:40:00,195.32,195.32,195.22,195.28,2900.0,177.3185,177.3185,177.2277,177.2822,2900.0
2019-11-25 14:45:00,195.33,195.33,195.18,195.24,5388.0,177.3276,177.3276,177.1914,177.2459,5388.0
2019-11-25 14:50:00,195.24,195.27,195.1,195.21,5931.0,177.2459,177.2731,177.1188,177.2186,5931.0
2019-11-25 14:55:00,195.21,195.21,195.1,195.16,3901.0,177.2186,177.2186,177.1188,177.1732,3901.0
2019-11-25 15:00:00,195.19,195.52,195.16,195.52,5657.0,177.2005,177.5001,177.1732,177.5001,5657.0
2019-11-25 15:05:00,195.52,195.54,195.39,195.39,3538.0,177.5001,177.5182,177.382,177.382,3538.0
2019-11-25 15:10:00,195.44,195.56,195.44,195.54,4244.0,177.4274,177.5364,177.4274,177.5182,4244.0
2019-11-25 15:15:00,195.5,195.61,195.43,195.61,6301.0,177.4819,177.5818,177.4183,177.5818,6301.0
2019-11-25 15:20:00,195.6,195.63,195.5,195.57,8538.0,177.5727,177.5999,177.4819,177.5454,8538.0
2019-11-25 15:25:00,195.59,195.81,195.56,195.76,6870.0,177.5636,177.7633,177.5364,177.7179,6870.0
2019-11-25 15:30:00,195.77,195.9,195.71,195.84,15374.0,177.727,177.845,177.6725,177.7906,15374.0
2019-11-25 15:35:00,195.84,195.93,195.71,195.91,19908.0,177.7906,177.8723,177.6725,177.8541,19908.0
2019-11-25 15:40:00,195.92,196.0,195.75,195.77,9926.0,177.8632,177.9358,177.7089,177.727,9926.0
2019-11-25 15:45:00,195.77,196.01,195.74,195.87,7814.0,177.727,177.9449,177.6998,177.8178,7814.0
2019-11-25 15:50:00,195.87,196.32,195.8,196.3,17020.0,177.8178,178.2263,177.7542,178.2082,17020.0
2019-11-25 15:55:00,196.31,196.36,195.69,195.72,88359.0,178.2172,178.2626,177.6544,177.6816,88359.0
2019-11-26 09:30:00,195.17,195.56,194.25,194.25,10997.0,177.1823,177.5364,176.3471,176.3471,10997.0
2019-11-26 09:35:00,194.06,194.94,193.98,194.62,5783.0,176.1746,176.9735,176.102,176.683,5783.0
2019-11-26 09:40:00,194.76,194.76,194.31,194.49,4000.0,176.8101,176.8101,176.4016,176.565,4000.0
2019-11-26 09:45:00,194.49,195.25,194.48,195.25,8674.0,176.565,177.2549,176.5559,177.2549,8674.0
2019-11-26 09:50:00,195.22,195.36,195.2,195.31,2500.0,177.2277,177.3548,177.2095,177.3094,2500.0
2019-11-26 09:55:00,195.25,195.64,195.25,195.45,3403.0,177.2549,177.609,177.2549,177.4365,3403.0
2019-11-26 10:00:00,195.63,195.95,195.44,195.45,8769.0,177.5999,177.8904,177.4274,177.4365,8769.0
2019-11-26 10:05:00,195.42,195.42,194.98,195.22,3533.0,177.4093,177.4093,177.0098,177.2277,3533.0
2019-11-26 10:10:00,195.2,195.26,194.91,195.26,1412.0,177.2095,177.264,176.9463,177.264,1412.0
2019-11-26 10:15:00,195.35,195.39,195.16,195.16,2100.0,177.3457,177.382,177.1732,177.1732,2100.0
2019-11-26 10:20:00,195.25,195.45,195.2,195.23,2900.0,177.2549,177.4365,177.2095,177.2368,2900.0
2019-11-26 10:25:00,195.13,195.41,195.13,195.15,3200.0,177.146,177.4002,177.146,177.1642,3200.0
2019-11-26 10:30:00,195.15,195.42,195.14,195.33,3049.0,177.1642,177.4093,177.1551,177.3276,3049.0
2019-11-26 10:35:00,195.33,195.42,195.2,195.2,1729.0,177.3276,177.4093,177.2095,177.2095,1729.0
2019-11-26 10:40:00,195.2,195.76,195.2,195.73,2657.0,177.2095,177.7179,177.2095,177.6907,2657.0
2019-11-26 10:45:00,195.71,195.73,195.56,195.56,2502.0,177.6725,177.6907,177.5364,177.5364,2502.0
2019-11-26 10:50:00,195.55,195.58,195.32,195.39,5975.0,177.5273,177.5545,177.3185,177.382,5975.0
2019-11-26 10:55:00,195.3,195.35,195.16,195.31,5115.0,177.3003,177.3457,177.1732,177.3094,5115.0
2019-11-26 11:00:00,195.26,195.34,195.08,195.2,4017.0,177.264,177.3366,177.1006,177.2095,4017.0
2019-11-26 11:05:00,195.22,195.22,195.0,195.03,3939.0,177.2277,177.2277,177.028,177.0552,3939.0
2019-11-26 11:10:00,195.06,195.5,195.06,195.43,2500.0,177.0824,177.4819,177.0824,177.4183,2500.0
2019-11-26 11:15:00,195.47,195.61,195.39,195.39,3208.0,177.4547,177.5818,177.382,177.382,3208.0
2019-11-26 11:20:00,195.37,195.48,195.26,195.37,4637.0,177.3639,177.4637,177.264,177.3639,4637.0
2019-11-26 11:25:00,195.39,195.55,195.35,195.53,3768.0,177.382,177.5273,177.3457,177.5091,3768.0
2019-11-26 11:30:00,195.49,195.56,195.3,195.32,3029.0,177.4728,177.5364,177.3003,177.3185,3029.0
2019-11-26 11:35:00,195.36,195.43,195.23,195.38,4105.0,177.3548,177.4183,177.2368,177.373,4105.0
2019-11-26 11:40:00,195.37,195.41,195.28,195.33,1300.0,177.3639,177.4002,177.2822,177.3276,1300.0
2019-11-26 11:45:00,195.35,195.43,195.23,195.31,3815.0,177.3457,177.4183,177.2368,177.3094,3815.0
2019-11-26 11:50:00,195.3,195.3,195.17,195.25,2797.0,177.3003,177.3003,177.1823,177.2549,2797.0
2019-11-26 11:55:00,195.25,195.47,195.24,195.47,12538.0,177.2549,177.4547,177.2459,177.4547,12538.0
2019-11-26 12:00:00,195.45,195.45,195.23,195.28,3800.0,177.4365,177.4365,177.2368,177.2822,3800.0
2019-11-26 12:05:00,195.31,195.34,195.29,195.31,924.0,177.3094,177.3366,177.2913,177.3094,924.0
2019-11-26 12:10:00,195.33,195.43,195.33,195.41,2916.0,177.3276,177.4183,177.3276,177.4002,2916.0
2019-11-26 12:15:00,195.44,195.6,195.4,195.49,2703.0,177.4274,177.5727,177.3911,177.4728,2703.0
2019-11-26 12:20:00,195.51,195.51,195.39,195.4,3702.0,177.491,177.491,177.382,177.3911,3702.0
2019-11-26 12:25:00,195.43,195.54,195.43,195.48,3267.0,177.4183,177.5182,177.4183,177.4637,3267.0
2019-11-26 12:30:00,195.48,195.5,195.37,195.37,1563.0,177.4637,177.4819,177.3639,177.3639,1563.0
2019-11-26 12:35:00,195.39,195.41,195.25,195.25,2900.0,177.382,177.4002,177.2549,177.2549,2900.0
2019-11-26 12:40:00,195.16,195.37,195.15,195.34,2300.0,177.1732,177.3639,177.1642,177.3366,2300.0
2019-11-26 12:45:00,195.35,195.37,195.28,195.31,4605.0,177.3457,177.3639,177.2822,177.3094,4605.0
2019-11-26 12:50:00,195.37,195.37,195.31,195.34,2912.0,177.3639,177.3639,177.3094,177.3366,2912.0
2019-11-26 12:55:00,195.31,195.38,195.28,195.32,2166.0,177.3094,177.373,177.2822,177.3185,2166.0
2019-11-26 13:00:00,195.31,195.31,195.23,195.23,1038.0,177.3094,177.3094,177.2368,177.2368,1038.0
2019-11-26 13:05:00,195.18,195.22,195.06,195.18,2665.0,177.1914,177.2277,177.0824,177.1914,2665.0
2019-11-26 13:10:00,195.14,195.16,195.1,195.16,1276.0,177.1551,177.1732,177.1188,177.1732,1276.0
2019-11-26 13:15:00,195.17,195.32,195.12,195.29,6023.0,177.1823,177.3185,177.1369,177.2913,6023.0
2019-11-26 13:20:00,195.27,195.3,195.19,195.21,5862.0,177.2731,177.3003,177.2005,177.2186,5862.0
2019-11-26 13:25:00,195.21,195.32,195.21,195.25,8984.0,177.2186,177.3185,177.2186,177.2549,8984.0
2019-11-26 13:30:00,195.27,195.28,194.98,194.98,3635.0,177.2731,177.2822,177.0098,177.0098,3635.0
2019-11-26 13:35:00,194.96,195.28,194.92,195.2,2895.0,176.9917,177.2822,176.9554,177.2095,2895.0
2019-11-26 13:40:00,195.33,195.33,195.2,195.26,1720.0,177.3276,177.3276,177.2095,177.264,1720.0
2019-11-26 13:45:00,195.25,195.25,195.08,195.16,2610.0,177.2549,177.2549,177.1006,177.1732,2610.0
2019-11-26 13:50:00,195.18,195.21,195.15,195.21,1480.0,177.1914,177.2186,177.1642,177.2186,1480.0
2019-11-26 13:55:00,195.22,195.35,195.19,195.2,4081.0,177.2277,177.3457,177.2005,177.2095,4081.0
2019-11-26 14:00:00,195.24,195.31,195.23,195.27,3008.0,177.2459,177.3094,177.2368,177.2731,3008.0
2019-11-26 14:05:00,195.31,195.5,195.28,195.5,7709.0,177.3094,177.4819,177.2822,177.4819,7709.0
2019-11-26 14:10:00,195.46,195.54,195.46,195.53,2901.0,177.4456,177.5182,177.4456,177.5091,2901.0
2019-11-26 14:15:00,195.55,195.55,195.52,195.53,1000.0,177.5273,177.5273,177.5001,177.5091,1000.0
2019-11-26 14:20:00,195.55,195.67,195.5,195.51,4719.0,177.5273,177.6362,177.4819,177.491,4719.0
2019-11-26 14:25:00,195.58,195.6,195.54,195.59,2112.0,177.5545,177.5727,177.5182,177.5636,2112.0
2019-11-26 14:30:00,195.63,195.63,195.54,195.58,3610.0,177.5999,177.5999,177.5182,177.5545,3610.0
2019-11-26 14:35:00,195.57,195.62,195.54,195.62,1934.0,177.5454,177.5908,177.5182,177.5908,1934.0
2019-11-26 14:40:00,195.6,195.6,195.5,195.5,1700.0,177.5727,177.5727,177.4819,177.4819,1700.0
2019-11-26 14:45:00,195.49,195.5,195.31,195.31,4800.0,177.4728,177.4819,177.3094,177.3094,4800.0
2019-11-26 14:50:00,195.24,195.4,195.24,195.4,2972.0,177.2459,177.3911,177.2459,177.3911,2972.0
2019-11-26 14:55:00,195.39,195.63,195.39,195.59,1099.0,177.382,177.5999,177.382,177.5636,1099.0
2019-11-26 15:00:00,195.57,195.57,195.4,195.42,1952.0,177.5454,177.5454,177.3911,177.4093,1952.0
2019-11-26 15:05:00,195.44,195.46,195.35,195.42,5769.0,177.4274,177.4456,177.3457,177.4093,5769.0
2019-11-26 15:10:00,195.37,195.39,195.33,195.34,2100.0,177.3639,177.382,177.3276,177.3366,2100.0
2019-11-26 15:15:00,195.34,195.43,195.34,195.43,2700.0,177.3366,177.4183,177.3366,177.4183,2700.0
2019-11-26 15:20:00,195.47,195.59,195.47,195.51,3300.0,177.4547,177.5636,177.4547,177.491,3300.0
2019-11-26 15:25:00,195.49,195.51,195.36,195.45,4164.0,177.4728,177.491,177.3548,177.4365,4164.0
2019-11-26 15:30:00,195.48,195.53,195.41,195.52,4140.0,177.4637,177.5091,177.4002,177.5001,4140.0
2019-11-26 15:35:00,195.5,195.65,195.5,195.61,6585.0,177.4819,177.6181,177.4819,177.5818,6585.0
2019-11-26 15:40:00,195.6,195.81,195.56,195.68,6505.0,177.5727,177.7633,177.5364,177.6453,6505.0
2019-11-26 15:45:00,195.65,195.9,195.63,195.84,9720.0,177.6181,177.845,177.5999,177.7906,9720.0
2019-11-26 15:50:00,195.82,196.03,195.79,195.95,17275.0,177.7724,177.963,177.7452,177.8904,17275.0
2019-11-26 15:55:00,195.96,196.48,195.82,196.3,109417.0,177.8995,178.3716,177.7724,178.2082,109417.0
2019-11-27 09:30:00,197.68,197.68,196.2,196.33,21894.0,179.461,179.461,178.1174,178.2354,21894.0
2019-11-27 09:35:00,196.32,196.79,196.24,196.24,5990.0,178.2263,178.653,178.1537,178.1537,5990.0
2019-11-27 09:40:00,196.28,196.74,196.28,196.74,5200.0,178.19,178.6076,178.19,178.6076,5200.0
2019-11-27 09:45:00,196.59,196.76,196.36,196.36,2209.0,178.4714,178.6258,178.2626,178.2626,2209.0
2019-11-27 09:50:00,196.46,196.67,196.45,196.55,2038.0,178.3534,178.5441,178.3443,178.4351,2038.0
2019-11-27 09:55:00,196.76,197.38,196.76,197.38,5200.0,178.6258,179.1886,178.6258,179.1886,5200.0
2019-11-27 10:00:00,197.31,197.31,196.71,197.01,3800.0,179.1251,179.1251,178.5804,178.8527,3800.0
2019-11-27 10:05:00,196.91,196.91,196.51,196.57,8894.0,178.7619,178.7619,178.3988,178.4533,8894.0
2019-11-27 10:10:00,196.62,196.79,196.59,196.68,4292.0,178.4987,178.653,178.4714,178.5531,4292.0
2019-11-27 10:15:00,196.69,197.01,196.47,196.88,5227.0,178.5622,178.8527,178.3625,178.7347,5227.0
2019-11-27 10:20:00,196.85,197.12,196.47,196.52,6608.0,178.7075,178.9526,178.3625,178.4079,6608.0
2019-11-27 10:25:00,196.61,196.71,196.47,196.47,2026.0,178.4896,178.5804,178.3625,178.3625,2026.0
2019-11-27 10:30:00,196.36,196.59,196.19,196.27,5310.0,178.2626,178.4714,178.1083,178.1809,5310.0
2019-11-27 10:35:00,196.27,196.27,195.89,195.89,3284.0,178.1809,178.1809,177.836,177.836,3284.0
2019-11-27 10:40:00,195.86,195.94,195.64,195.66,2505.0,177.8087,177.8813,177.609,177.6271,2505.0
2019-11-27 10:45:00,195.67,195.67,195.47,195.52,3426.0,177.6362,177.6362,177.4547,177.5001,3426.0
2019-11-27 10:50:00,195.5,195.81,195.47,195.77,2425.0,177.4819,177.7633,177.4547,177.727,2425.0
2019-11-27 10:55:00,195.81,195.98,195.71,195.93,6162.0,177.7633,177.9177,177.6725,177.8723,6162.0
2019-11-27 11:00:00,195.86,195.88,195.55,195.56,1000.0,177.8087,177.8269,177.5273,177.5364,1000.0
2019-11-27 11:05:00,195.65,195.81,195.56,195.81,3222.0,177.6181,177.7633,177.5364,177.7633,3222.0
2019-11-27 11:10:00,195.76,195.76,195.56,195.65,2996.0,177.7179,177.7179,177.5364,177.6181,2996.0
2019-11-27 11:15:00,195.61,195.61,195.27,195.36,2838.0,177.5818,177.5818,177.2731,177.3548,2838.0
2019-11-27 11:20:00,195.33,195.66,195.27,195.66,3919.0,177.3276,177.6271,177.2731,177.6271,3919.0
2019-11-27 11:25:00,195.7,195.79,195.63,195.78,1884.0,177.6635,177.7452,177.5999,177.7361,1884.0
2019-11-27 11:30:00,195.75,195.8,195.65,195.65,1800.0,177.7089,177.7542,177.6181,177.6181,1800.0
2019-11-27 11:35:00,195.65,196.08,195.64,196.08,1307.0,177.6181,178.0084,177.609,178.0084,1307.0
2019-11-27 11:40:00,196.04,196.13,196.03,196.03,2228.0,177.9721,178.0538,177.963,177.963,2228.0
2019-11-27 11:45:00,196.07,196.08,195.91,196.05,2483.0,177.9994,178.0084,177.8541,177.9812,2483.0
2019-11-27 11:50:00,196.02,196.02,195.74,195.74,1711.0,177.954,177.954,177.6998,177.6998,1711.0
2019-11-27 11:55:00,195.78,195.81,195.71,195.74,1844.0,177.7361,177.7633,177.6725,177.6998,1844.0
2019-11-27 12:00:00,195.68,195.76,195.63,195.65,2553.0,177.6453,177.7179,177.5999,177.6181,2553.0
2019-11-27 12:05:00,195.65,195.74,195.64,195.7,1848.0,177.6181,177.6998,177.609,177.6635,1848.0
2019-11-27 12:10:00,195.69,195.74,195.6,195.71,3301.0,177.6544,177.6998,177.5727,177.6725,3301.0
2019-11-27 12:15:00,195.76,195.78,195.67,195.77,1500.0,177.7179,177.7361,177.6362,177.727,1500.0
2019-11-27 12:20:00,195.77,195.79,195.64,195.79,1908.0,177.727,177.7452,177.609,177.7452,1908.0
2019-11-27 12:25:00,195.83,196.0,195.82,195.84,2702.0,177.7815,177.9358,177.7724,177.7906,2702.0
2019-11-27 12:30:00,195.82,195.84,195.68,195.68,1673.0,177.7724,177.7906,177.6453,177.6453,1673.0
2019-11-27 12:35:00,195.72,195.74,195.66,195.74,2600.0,177.6816,177.6998,177.6271,177.6998,2600.0
2019-11-27 12:40:00,195.74,195.77,195.71,195.74,700.0,177.6998,177.727,177.6725,177.6998,700.0
2019-11-27 12:45:00,195.71,195.79,195.68,195.74,1800.0,177.6725,177.7452,177.6453,177.6998,1800.0
2019-11-27 12:50:00,195.69,195.87,195.62,195.81,4137.0,177.6544,177.8178,177.5908,177.7633,4137.0
2019-11-27 12:55:00,195.85,196.01,195.81,196.01,1282.0,177.7996,177.9449,177.7633,177.9449,1282.0
2019-11-27 13:00:00,196.02,196.06,195.96,195.96,2344.0,177.954,177.9903,177.8995,177.8995,2344.0
2019-11-27 13:05:00,195.98,196.19,195.98,196.18,1685.0,177.9177,178.1083,177.9177,178.0992,1685.0
2019-11-27 13:10:00,196.22,196.26,196.16,196.26,2462.0,178.1355,178.1719,178.0811,178.1719,2462.0
2019-11-27 13:15:00,196.29,196.29,196.12,196.26,3741.0,178.1991,178.1991,178.0448,178.1719,3741.0
2019-11-27 13:20:00,196.3,196.38,196.2,196.38,1900.0,178.2082,178.2808,178.1174,178.2808,1900.0
2019-11-27 13:25:00,196.41,196.51,196.33,196.33,2110.0,178.308,178.3988,178.2354,178.2354,2110.0
2019-11-27 13:30:00,196.4,196.43,196.2,196.2,2844.0,178.2989,178.3262,178.1174,178.1174,2844.0
2019-11-27 13:35:00,196.25,196.33,196.21,196.23,3849.0,178.1628,178.2354,178.1265,178.1446,3849.0
2019-11-27 13:40:00,196.24,196.36,196.24,196.36,1435.0,178.1537,178.2626,178.1537,178.2626,1435.0
2019-11-27 13:45:00,196.3,196.3,196.14,196.16,2159.0,178.2082,178.2082,178.0629,178.0811,2159.0
2019-11-27 13:50:00,196.17,196.32,196.12,196.15,3047.0,178.0901,178.2263,178.0448,178.072,3047.0
2019-11-27 13:55:00,196.11,196.2,196.11,196.13,2390.0,178.0357,178.1174,178.0357,178.0538,2390.0
2019-11-27 14:00:00,196.08,196.16,196.08,196.16,1683.0,178.0084,178.0811,178.0084,178.0811,1683.0
2019-11-27 14:05:00,196.14,196.25,196.12,196.12,2040.0,178.0629,178.1628,178.0448,178.0448,2040.0
2019-11-27 14:10:00,196.2,196.29,196.17,196.27,2331.0,178.1174,178.1991,178.0901,178.1809,2331.0
2019-11-27 14:15:00,196.3,196.35,196.19,196.21,2818.0,178.2082,178.2536,178.1083,178.1265,2818.0
2019-11-27 14:20:00,196.24,196.35,196.2,196.33,3595.0,178.1537,178.2536,178.1174,178.2354,3595.0
2019-11-27 14:25:00,196.33,196.34,196.29,196.33,2403.0,178.2354,178.2445,178.1991,178.2354,2403.0
2019-11-27 14:30:00,196.32,196.37,196.26,196.35,2300.0,178.2263,178.2717,178.1719,178.2536,2300.0
2019-11-27 14:35:00,196.36,196.5,196.36,196.46,2268.0,178.2626,178.3897,178.2626,178.3534,2268.0
2019-11-27 14:40:00,196.45,196.49,196.42,196.46,3000.0,178.3443,178.3807,178.3171,178.3534,3000.0
2019-11-27 14:45:00,196.42,196.51,196.42,196.45,1961.0,178.3171,178.3988,178.3171,178.3443,1961.0
2019-11-27 14:50:00,196.46,196.5,196.42,196.48,3300.0,178.3534,178.3897,178.3171,178.3716,3300.0
2019-11-27 14:55:00,196.49,196.53,196.45,196.46,2780.0,178.3807,178.417,178.3443,178.3534,2780.0
2019-11-27 15:00:00,196.44,196.57,196.37,196.45,5245.0,178.3353,178.4533,178.2717,178.3443,5245.0
2019-11-27 15:05:00,196.44,196.52,196.42,196.52,2116.0,178.3353,178.4079,178.3171,178.4079,2116.0
2019-11-27 15:10:00,196.53,196.58,196.48,196.58,1956.0,178.417,178.4624,178.3716,178.4624,1956.0
2019-11-27 15:15:00,196.58,196.6,196.53,196.55,4265.0,178.4624,178.4805,178.417,178.4351,4265.0
2019-11-27 15:20:00,196.55,196.6,196.52,196.54,1200.0,178.4351,178.4805,178.4079,178.426,1200.0
2019-11-27 15:25:00,196.55,196.63,196.55,196.63,3994.0,178.4351,178.5078,178.4351,178.5078,3994.0
2019-11-27 15:30:00,196.63,196.64,196.51,196.56,4379.0,178.5078,178.5168,178.3988,178.4442,4379.0
2019-11-27 15:35:00,196.52,196.6,196.45,196.45,4095.0,178.4079,178.4805,178.3443,178.3443,4095.0
2019-11-27 15:40:00,196.44,196.44,196.29,196.29,6796.0,178.3353,178.3353,178.1991,178.1991,6796.0
2019-11-27 15:45:00,196.23,196.42,196.21,196.34,9452.0,178.1446,178.3171,178.1265,178.2445,9452.0
2019-11-27 15:50:00,196.28,196.61,196.26,196.61,15497.0,178.19,178.4896,178.1719,178.4896,15497.0
2019-11-27 15:55:00,196.67,196.68,196.27,196.4,44374.0,178.5441,178.5531,178.1809,178.2989,44374.0
2019-11-29 09:30:00,196.27,196.27,195.93,196.06,7339.0,178.1809,178.1809,177.8723,177.9903,7339.0
2019-11-29 09:35:00,195.7,195.82,195.26,195.55,2500.0,177.6635,177.7724,177.264,177.5273,2500.0
2019-11-29 09:40:00,195.45,195.45,194.83,195.18,1232.0,177.4365,177.4365,176.8736,177.1914,1232.0
2019-11-29 09:45:00,195.17,195.54,194.84,195.47,2700.0,177.1823,177.5182,176.8827,177.4547,2700.0
2019-11-29 09:50:00,195.4,195.76,195.39,195.55,2109.0,177.3911,177.7179,177.382,177.5273,2109.0
2019-11-29 09:55:00,195.56,195.71,195.54,195.7,2466.0,177.5364,177.6725,177.5182,177.6635,2466.0
2019-11-29 10:00:00,195.7,196.02,195.63,196.02,4285.0,177.6635,177.954,177.5999,177.954,4285.0
2019-11-29 10:05:00,196.17,196.34,196.02,196.28,1272.0,178.0901,178.2445,177.954,178.19,1272.0
2019-11-29 10:10:00,196.27,196.62,196.21,196.39,5625.0,178.1809,178.4987,178.1265,178.2899,5625.0
2019-11-29 10:15:00,196.33,196.33,196.21,196.27,2402.0,178.2354,178.2354,178.1265,178.1809,2402.0
2019-11-29 10:20:00,196.22,196.55,196.22,196.49,4836.0,178.1355,178.4351,178.1355,178.3807,4836.0
2019-11-29 10:25:00,196.49,196.53,196.31,196.49,3320.0,178.3807,178.417,178.2172,178.3807,3320.0
2019-11-29 10:30:00,196.46,196.63,196.32,196.63,4552.0,178.3534,178.5078,178.2263,178.5078,4552.0
2019-11-29 10:35:00,196.83,196.91,196.69,196.91,1400.0,178.6893,178.7619,178.5622,178.7619,1400.0
2019-11-29 10:40:00,196.94,196.95,196.72,196.77,1509.0,178.7892,178.7983,178.5895,178.6348,1509.0
2019-11-29 10:45:00,196.78,197.02,196.77,197.02,7480.0,178.6439,178.8618,178.6348,178.8618,7480.0
2019-11-29 10:50:00,196.92,197.13,196.89,197.13,2147.0,178.771,178.9617,178.7438,178.9617,2147.0
2019-11-29 10:55:00,197.16,197.3,197.09,197.27,4323.0,178.9889,179.116,178.9254,179.0888,4323.0
2019-11-29 11:00:00,197.23,197.27,196.8,196.8,4061.0,179.0525,179.0888,178.6621,178.6621,4061.0
2019-11-29 11:05:00,196.81,196.96,196.73,196.73,2928.0,178.6712,178.8073,178.5985,178.5985,2928.0
2019-11-29 11:10:00,196.73,196.73,196.41,196.42,1700.0,178.5985,178.5985,178.308,178.3171,1700.0
2019-11-29 11:15:00,196.38,196.45,196.26,196.3,2244.0,178.2808,178.3443,178.1719,178.2082,2244.0
2019-11-29 11:20:00,196.33,196.51,196.23,196.42,3818.0,178.2354,178.3988,178.1446,178.3171,3818.0
2019-11-29 11:25:00,196.5,196.88,196.49,196.88,2260.0,178.3897,178.7347,178.3807,178.7347,2260.0
2019-11-29 11:30:00,196.86,196.93,196.34,196.34,2417.0,178.7166,178.7801,178.2445,178.2445,2417.0
2019-11-29 11:35:00,196.43,196.64,196.34,196.64,1897.0,178.3262,178.5168,178.2445,178.5168,1897.0
2019-11-29 11:40:00,196.56,196.76,196.56,196.69,1600.0,178.4442,178.6258,178.4442,178.5622,1600.0
2019-11-29 11:45:00,196.75,196.76,196.59,196.59,2415.0,178.6167,178.6258,178.4714,178.4714,2415.0
2019-11-29 11:50:00,196.54,196.75,196.4,196.75,2454.0,178.426,178.6167,178.2989,178.6167,2454.0
2019-11-29 11:55:00,196.69,196.8,196.46,196.46,3504.0,178.5622,178.6621,178.3534,178.3534,3504.0
2019-11-29 12:00:00,196.49,196.66,196.46,196.5,4999.0,178.3807,178.535,178.3534,178.3897,4999.0
2019-11-29 12:05:00,196.48,196.48,196.12,196.15,2177.0,178.3716,178.3716,178.0448,178.072,2177.0
2019-11-29 12:10:00,196.13,196.17,196.1,196.14,781.0,178.0538,178.0901,178.0266,178.0629,781.0
2019-11-29 12:15:00,196.13,196.33,196.1,196.3,2661.0,178.0538,178.2354,178.0266,178.2082,2661.0
2019-11-29 12:20:00,196.36,196.52,196.35,196.38,1600.0,178.2626,178.4079,178.2536,178.2808,1600.0
2019-11-29 12:25:00,196.33,196.33,196.0,196.03,2602.0,178.2354,178.2354,177.9358,177.963,2602.0
2019-11-29 12:30:00,196.06,196.23,196.06,196.06,1600.0,177.9903,178.1446,177.9903,177.9903,1600.0
2019-11-29 12:35:00,195.99,195.99,195.81,195.91,2931.0,177.9267,177.9267,177.7633,177.8541,2931.0
2019-11-29 12:40:00,195.87,195.87,195.58,195.67,2606.0,177.8178,177.8178,177.5545,177.6362,2606.0
2019-11-29 12:45:00,195.71,195.85,195.67,195.69,3202.0,177.6725,177.7996,177.6362,177.6544,3202.0
2019-11-29 12:50:00,195.68,195.68,195.51,195.54,4133.0,177.6453,177.6453,177.491,177.5182,4133.0
2019-11-29 12:55:00,195.58,195.97,195.34,195.83,17258.0,177.5545,177.9086,177.3366,177.7815,17258.0
2019-12-02 09:30:00,196.68,197.34,196.33,197.33,16034.0,178.5531,179.1523,178.2354,179.1432,16034.0
2019-12-02 09:35:00,197.31,197.34,196.73,196.73,9129.0,179.1251,179.1523,178.5985,178.5985,9129.0
2019-12-02 09:40:00,196.39,197.5,196.35,197.39,1900.0,178.2899,179.2976,178.2536,179.1977,1900.0
2019-12-02 09:45:00,197.5,198.39,197.49,198.12,4285.0,179.2976,180.1055,179.2885,179.8604,4285.0
2019-12-02 09:50:00,198.09,198.62,198.09,198.27,4232.0,179.8332,180.3143,179.8332,179.9966,4232.0
2019-12-02 09:55:00,198.33,198.57,198.31,198.39,3109.0,180.0511,180.269,180.0329,180.1055,3109.0
2019-12-02 10:00:00,198.22,198.33,196.49,196.49,5151.0,179.9512,180.0511,178.3807,178.3807,5151.0
2019-12-02 10:05:00,196.43,196.81,196.33,196.73,2341.0,178.3262,178.6712,178.2354,178.5985,2341.0
2019-12-02 10:10:00,196.8,197.62,196.73,197.5,6289.0,178.6621,179.4065,178.5985,179.2976,6289.0
2019-12-02 10:15:00,197.61,197.7,197.15,197.15,3922.0,179.3974,179.4791,178.9798,178.9798,3922.0
2019-12-02 10:20:00,196.97,196.97,196.66,196.66,2343.0,178.8164,178.8164,178.535,178.535,2343.0
2019-12-02 10:25:00,196.75,197.01,196.75,196.93,1013.0,178.6167,178.8527,178.6167,178.7801,1013.0
2019-12-02 10:30:00,196.84,196.84,196.47,196.56,1323.0,178.6984,178.6984,178.3625,178.4442,1323.0
2019-12-02 10:35:00,196.41,196.63,195.13,196.52,5754.0,178.308,178.5078,177.146,178.4079,5754.0
2019-12-02 10:40:00,196.53,196.9,196.52,196.9,734.0,178.417,178.7529,178.4079,178.7529,734.0
2019-12-02 10:45:00,196.83,196.84,196.36,196.36,2976.0,178.6893,178.6984,178.2626,178.2626,2976.0
2019-12-02 10:50:00,196.36,196.36,195.94,195.94,4090.0,178.2626,178.2626,177.8813,177.8813,4090.0
2019-12-02 10:55:00,195.85,195.86,195.66,195.72,7485.0,177.7996,177.8087,177.6271,177.6816,7485.0
2019-12-02 11:00:00,195.89,196.07,195.72,195.92,2400.0,177.836,177.9994,177.6816,177.8632,2400.0
2019-12-02 11:05:00,195.97,196.5,195.97,196.26,4897.0,177.9086,178.3897,177.9086,178.1719,4897.0
2019-12-02 11:10:00,196.2,196.2,195.72,195.9,1966.0,178.1174,178.1174,177.6816,177.845,1966.0
2019-12-02 11:15:00,195.9,196.31,195.9,196.3,2248.0,177.845,178.2172,177.845,178.2082,2248.0
2019-12-02 11:20:00,196.45,196.45,196.19,196.19,2643.0,178.3443,178.3443,178.1083,178.1083,2643.0
2019-12-02 11:25:00,195.97,196.17,195.96,196.09,1646.0,177.9086,178.0901,177.8995,178.0175,1646.0
2019-12-02 11:30:00,195.97,196.01,195.42,195.5,6447.0,177.9086,177.9449,177.4093,177.4819,6447.0
2019-12-02 11:35:00,195.51,195.54,195.23,195.54,2492.0,177.491,177.5182,177.2368,177.5182,2492.0
2019-12-02 11:40:00,195.6,195.72,195.31,195.31,2340.0,177.5727,177.6816,177.3094,177.3094,2340.0
2019-12-02 11:45:00,195.32,195.53,195.3,195.44,1300.0,177.3185,177.5091,177.3003,177.4274,1300.0
2019-12-02 11:50:00,195.49,195.63,195.48,195.48,2998.0,177.4728,177.5999,177.4637,177.4637,2998.0
2019-12-02 11:55:00,195.42,195.61,195.38,195.61,2381.0,177.4093,177.5818,177.373,177.5818,2381.0
2019-12-02 12:00:00,195.56,195.91,195.56,195.81,2754.0,177.5364,177.8541,177.5364,177.7633,2754.0
2019-12-02 12:05:00,195.71,195.71,195.34,195.35,1702.0,177.6725,177.6725,177.3366,177.3457,1702.0
2019-12-02 12:10:00,195.4,195.45,195.31,195.34,1201.0,177.3911,177.4365,177.3094,177.3366,1201.0
2019-12-02 12:15:00,195.39,195.4,195.0,195.0,1693.0,177.382,177.3911,177.028,177.028,1693.0
2019-12-02 12:20:00,195.09,195.19,195.03,195.17,1918.0,177.1097,177.2005,177.0552,177.1823,1918.0
2019-12-02 12:25:00,195.14,195.44,194.64,195.13,3078.0,177.1551,177.4274,176.7012,177.146,3078.0
2019-12-02 12:30:00,195.03,195.04,194.88,194.99,1500.0,177.0552,177.0643,176.919,177.0189,1500.0
2019-12-02 12:35:00,194.99,195.17,194.96,195.17,2200.0,177.0189,177.1823,176.9917,177.1823,2200.0
2019-12-02 12:40:00,195.2,195.34,195.08,195.34,1500.0,177.2095,177.3366,177.1006,177.3366,1500.0
2019-12-02 12:45:00,195.34,195.36,195.1,195.1,1522.0,177.3366,177.3548,177.1188,177.1188,1522.0
2019-12-02 12:50:00,195.04,195.11,194.94,195.04,2662.0,177.0643,177.1278,176.9735,177.0643,2662.0
2019-12-02 12:55:00,194.91,195.26,194.91,195.18,1938.0,176.9463,177.264,176.9463,177.1914,1938.0
2019-12-02 13:00:00,195.18,195.27,195.04,195.17,1928.0,177.1914,177.2731,177.0643,177.1823,1928.0
2019-12-02 13:05:00,195.17,195.4,195.17,195.38,2322.0,177.1823,177.3911,177.1823,177.373,2322.0
2019-12-02 13:10:00,195.37,195.4,195.29,195.36,2318.0,177.3639,177.3911,177.2913,177.3548,2318.0
2019-12-02 13:15:00,195.33,195.44,195.29,195.32,1815.0,177.3276,177.4274,177.2913,177.3185,1815.0
2019-12-02 13:20:00,195.31,195.42,195.29,195.32,1500.0,177.3094,177.4093,177.2913,177.3185,1500.0
2019-12-02 13:25:00,195.4,195.43,195.35,195.38,1601.0,177.3911,177.4183,177.3457,177.373,1601.0
2019-12-02 13:30:00,195.34,195.34,195.12,195.12,2321.0,177.3366,177.3366,177.1369,177.1369,2321.0
2019-12-02 13:35:00,195.07,195.11,194.76,194.83,3625.0,177.0915,177.1278,176.8101,176.8736,3625.0
2019-12-02 13:40:00,194.91,195.11,194.9,195.06,3108.0,176.9463,177.1278,176.9372,177.0824,3108.0
2019-12-02 13:45:00,195.07,195.36,195.07,195.31,2041.0,177.0915,177.3548,177.0915,177.3094,2041.0
2019-12-02 13:50:00,195.34,195.38,195.26,195.26,2559.0,177.3366,177.373,177.264,177.264,2559.0
2019-12-02 13:55:00,195.24,195.24,195.05,195.07,1700.0,177.2459,177.2459,177.0734,177.0915,1700.0
2019-12-02 14:00:00,195.06,195.26,195.04,195.26,2600.0,177.0824,177.264,177.0643,177.264,2600.0
2019-12-02 14:05:00,195.22,195.28,195.21,195.28,1048.0,177.2277,177.2822,177.2186,177.2822,1048.0
2019-12-02 14:10:00,195.33,195.38,195.32,195.38,1000.0,177.3276,177.373,177.3185,177.373,1000.0
2019-12-02 14:15:00,195.32,195.41,195.29,195.32,1264.0,177.3185,177.4002,177.2913,177.3185,1264.0
2019-12-02 14:20:00,195.31,195.66,195.25,195.66,2151.0,177.3094,177.6271,177.2549,177.6271,2151.0
2019-12-02 14:25:00,195.69,195.69,195.65,195.69,410.0,177.6544,177.6544,177.6181,177.6544,410.0
2019-12-02 14:30:00,195.73,195.77,195.67,195.73,1825.0,177.6907,177.727,177.6362,177.6907,1825.0
2019-12-02 14:35:00,195.66,195.71,195.58,195.69,1767.0,177.6271,177.6725,177.5545,177.6544,1767.0
2019-12-02 14:40:00,195.73,195.8,195.6,195.73,1468.0,177.6907,177.7542,177.5727,177.6907,1468.0
2019-12-02 14:45:00,195.76,195.82,195.65,195.69,1500.0,177.7179,177.7724,177.6181,177.6544,1500.0
2019-12-02 14:50:00,195.66,195.67,195.46,195.46,1826.0,177.6271,177.6362,177.4456,177.4456,1826.0
2019-12-02 14:55:00,195.45,195.58,195.44,195.56,3293.0,177.4365,177.5545,177.4274,177.5364,3293.0
2019-12-02 15:00:00,195.54,195.54,195.21,195.3,1200.0,177.5182,177.5182,177.2186,177.3003,1200.0
2019-12-02 15:05:00,195.29,195.45,195.12,195.12,6495.0,177.2913,177.4365,177.1369,177.1369,6495.0
2019-12-02 15:10:00,195.06,195.08,195.01,195.01,1000.0,177.0824,177.1006,177.0371,177.0371,1000.0
2019-12-02 15:15:00,195.01,195.15,195.01,195.09,2138.0,177.0371,177.1642,177.0371,177.1097,2138.0
2019-12-02 15:20:00,195.08,195.08,194.67,194.76,3739.0,177.1006,177.1006,176.7284,176.8101,3739.0
2019-12-02 15:25:00,194.74,194.74,194.38,194.44,6232.0,176.7919,176.7919,176.4651,176.5196,6232.0
2019-12-02 15:30:00,194.46,194.46,194.26,194.42,4909.0,176.5377,176.5377,176.3562,176.5014,4909.0
2019-12-02 15:35:00,194.41,194.73,194.36,194.51,6531.0,176.4924,176.7829,176.447,176.5831,6531.0
2019-12-02 15:40:00,194.52,194.62,194.46,194.5,4700.0,176.5922,176.683,176.5377,176.5741,4700.0
2019-12-02 15:45:00,194.58,194.68,194.4,194.4,5210.0,176.6467,176.7375,176.4833,176.4833,5210.0
2019-12-02 15:50:00,194.32,194.35,193.86,193.97,15531.0,176.4106,176.4379,175.993,176.0929,15531.0
2019-12-02 15:55:00,193.92,194.11,193.77,194.1,28659.0,176.0475,176.22,175.9113,176.2109,28659.0
2019-12-03 09:30:00,191.14,191.14,190.21,191.01,20120.0,173.5237,173.5237,172.6794,173.4057,20120.0
2019-12-03 09:35:00,191.36,192.03,190.8,191.56,6254.0,173.7235,174.3317,173.2151,173.905,6254.0
2019-12-03 09:40:00,191.38,192.43,191.38,192.09,3000.0,173.7416,174.6948,173.7416,174.3862,3000.0
2019-12-03 09:45:00,191.97,192.11,191.32,191.35,12555.0,174.2772,174.4043,173.6871,173.7144,12555.0
2019-12-03 09:50:00,191.43,192.22,191.4,192.22,5413.0,173.787,174.5042,173.7598,174.5042,5413.0
2019-12-03 09:55:00,192.06,192.4,191.78,192.0,9658.0,174.3589,174.6676,174.1047,174.3045,9658.0
2019-12-03 10:00:00,192.09,192.77,192.09,192.75,11732.0,174.3862,175.0035,174.3862,174.9853,11732.0
2019-12-03 10:05:00,192.68,192.81,192.12,192.2,8336.0,174.9218,175.0398,174.4134,174.486,8336.0
2019-12-03 10:10:00,192.22,192.29,191.96,192.11,1850.0,174.5042,174.5677,174.2682,174.4043,1850.0
2019-12-03 10:15:00,192.23,193.32,192.23,193.14,3277.0,174.5133,175.5028,174.5133,175.3394,3277.0
2019-12-03 10:20:00,193.05,193.09,192.79,192.96,5433.0,175.2577,175.294,175.0217,175.176,5433.0
2019-12-03 10:25:00,192.94,192.94,192.67,192.77,7748.0,175.1578,175.1578,174.9127,175.0035,7748.0
2019-12-03 10:30:00,192.71,193.3,192.6,193.24,4017.0,174.949,175.4847,174.8492,175.4302,4017.0
2019-12-03 10:35:00,193.17,193.24,192.65,193.05,4946.0,175.3666,175.4302,174.8946,175.2577,4946.0
2019-12-03 10:40:00,192.97,192.98,192.64,192.96,3270.0,175.1851,175.1941,174.8855,175.176,3270.0
2019-12-03 10:45:00,193.13,193.19,192.66,192.79,5700.0,175.3303,175.3848,174.9036,175.0217,5700.0
2019-12-03 10:50:00,192.68,193.42,192.47,193.39,9365.0,174.9218,175.5936,174.7312,175.5664,9365.0
2019-12-03 10:55:00,193.28,193.52,193.1,193.4,7778.0,175.4665,175.6844,175.3031,175.5754,7778.0
2019-12-03 11:00:00,193.31,193.45,192.93,193.14,13131.0,175.4937,175.6208,175.1488,175.3394,13131.0
2019-12-03 11:05:00,193.16,193.41,193.07,193.28,7392.0,175.3576,175.5845,175.2759,175.4665,7392.0
2019-12-03 11:10:00,193.24,193.25,192.78,192.78,5800.0,175.4302,175.4393,175.0126,175.0126,5800.0
2019-12-03 11:15:00,192.78,193.07,192.78,192.98,4054.0,175.0126,175.2759,175.0126,175.1941,4054.0
2019-12-03 11:20:00,192.88,193.13,192.88,192.95,4529.0,175.1034,175.3303,175.1034,175.1669,4529.0
2019-12-03 11:25:00,193.02,193.05,192.71,192.75,4566.0,175.2305,175.2577,174.949,174.9853,4566.0
2019-12-03 11:30:00,192.77,193.3,192.76,193.3,8918.0,175.0035,175.4847,174.9944,175.4847,8918.0
2019-12-03 11:35:00,193.3,193.88,193.24,193.83,29175.0,175.4847,176.0112,175.4302,175.9658,29175.0
2019-12-03 11:40:00,193.89,193.89,193.23,193.23,3800.0,176.0203,176.0203,175.4211,175.4211,3800.0
2019-12-03 11:45:00,193.31,193.31,193.16,193.23,2616.0,175.4937,175.4937,175.3576,175.4211,2616.0
2019-12-03 11:50:00,193.23,193.31,193.05,193.05,3812.0,175.4211,175.4937,175.2577,175.2577,3812.0
2019-12-03 11:55:00,193.07,193.2,193.07,193.16,2436.0,175.2759,175.3939,175.2759,175.3576,2436.0
2019-12-03 12:00:00,193.11,193.11,192.95,192.95,1700.0,175.3122,175.3122,175.1669,175.1669,1700.0
2019-12-03 12:05:00,192.93,193.16,192.92,193.07,2606.0,175.1488,175.3576,175.1397,175.2759,2606.0
2019-12-03 12:10:00,193.09,193.09,192.83,192.95,2100.0,175.294,175.294,175.058,175.1669,2100.0
2019-12-03 12:15:00,192.99,193.15,192.92,193.09,1852.0,175.2032,175.3485,175.1397,175.294,1852.0
2019-12-03 12:20:00,193.09,193.23,193.05,193.23,2064.0,175.294,175.4211,175.2577,175.4211,2064.0
2019-12-03 12:25:00,193.29,193.29,193.13,193.19,1858.0,175.4756,175.4756,175.3303,175.3848,1858.0
2019-12-03 12:30:00,193.15,193.29,193.0,193.13,4573.0,175.3485,175.4756,175.2123,175.3303,4573.0
2019-12-03 12:35:00,193.16,193.36,193.09,193.3,1339.0,175.3576,175.5391,175.294,175.4847,1339.0
2019-12-03 12:40:00,193.29,193.31,193.02,193.16,3000.0,175.4756,175.4937,175.2305,175.3576,3000.0
2019-12-03 12:45:00,193.06,193.31,193.02,193.29,3010.0,175.2668,175.4937,175.2305,175.4756,3010.0
2019-12-03 12:50:00,193.27,194.21,193.26,194.2,17339.0,175.4574,176.3108,175.4483,176.3017,17339.0
2019-12-03 12:55:00,194.18,194.2,193.77,193.91,6960.0,176.2836,176.3017,175.9113,176.0384,6960.0
2019-12-03 13:00:00,194.0,194.18,194.0,194.07,7674.0,176.1201,176.2836,176.1201,176.1837,7674.0
2019-12-03 13:05:00,194.07,194.17,193.95,194.09,5663.0,176.1837,176.2745,176.0748,176.2018,5663.0
2019-12-03 13:10:00,194.0,194.12,193.93,194.12,2587.0,176.1201,176.2291,176.0566,176.2291,2587.0
2019-12-03 13:15:00,194.13,194.16,193.82,193.91,4132.0,176.2382,176.2654,175.9567,176.0384,4132.0
2019-12-03 13:20:00,193.9,194.04,193.87,194.0,3120.0,176.0294,176.1565,176.0021,176.1201,3120.0
2019-12-03 13:25:00,193.99,194.38,193.93,194.34,6653.0,176.1111,176.4651,176.0566,176.4288,6653.0
2019-12-03 13:30:00,194.37,194.58,194.26,194.48,11827.0,176.456,176.6467,176.3562,176.5559,11827.0
2019-12-03 13:35:00,194.51,194.68,194.51,194.65,6499.0,176.5831,176.7375,176.5831,176.7102,6499.0
2019-12-03 13:40:00,194.75,194.78,194.54,194.59,7263.0,176.801,176.8283,176.6104,176.6558,7263.0
2019-12-03 13:45:00,194.58,194.83,194.57,194.76,10143.0,176.6467,176.8736,176.6376,176.8101,10143.0
2019-12-03 13:50:00,194.77,194.8,194.31,194.39,15136.0,176.8192,176.8464,176.4016,176.4742,15136.0
2019-12-03 13:55:00,194.39,194.45,194.11,194.11,5411.0,176.4742,176.5287,176.22,176.22,5411.0
2019-12-03 14:00:00,194.11,194.13,193.88,194.05,4131.0,176.22,176.2382,176.0112,176.1655,4131.0
2019-12-03 14:05:00,194.1,194.24,194.1,194.23,3583.0,176.2109,176.338,176.2109,176.3289,3583.0
2019-12-03 14:10:00,194.18,194.23,194.02,194.02,2760.0,176.2836,176.3289,176.1383,176.1383,2760.0
2019-12-03 14:15:00,194.07,194.12,193.97,194.1,3802.0,176.1837,176.2291,176.0929,176.2109,3802.0
2019-12-03 14:20:00,194.09,194.21,193.9,194.14,4303.0,176.2018,176.3108,176.0294,176.2472,4303.0
2019-12-03 14:25:00,194.12,194.22,194.08,194.22,5565.0,176.2291,176.3199,176.1928,176.3199,5565.0
2019-12-03 14:30:00,194.19,194.19,193.78,193.87,7036.0,176.2926,176.2926,175.9204,176.0021,7036.0
2019-12-03 14:35:00,193.94,193.95,193.7,193.73,5628.0,176.0657,176.0748,175.8478,175.875,5628.0
2019-12-03 14:40:00,193.78,193.87,193.74,193.87,3288.0,175.9204,176.0021,175.8841,176.0021,3288.0
2019-12-03 14:45:00,193.85,193.86,193.78,193.79,3962.0,175.984,175.993,175.9204,175.9295,3962.0
2019-12-03 14:50:00,193.82,194.01,193.74,193.9,6595.0,175.9567,176.1292,175.8841,176.0294,6595.0
2019-12-03 14:55:00,193.9,194.12,193.87,194.05,8506.0,176.0294,176.2291,176.0021,176.1655,8506.0
2019-12-03 15:00:00,194.03,194.1,193.71,193.71,7359.0,176.1474,176.2109,175.8569,175.8569,7359.0
2019-12-03 15:05:00,193.75,194.13,193.75,193.88,13726.0,175.8932,176.2382,175.8932,176.0112,13726.0
2019-12-03 15:10:00,193.74,193.91,193.74,193.78,5920.0,175.8841,176.0384,175.8841,175.9204,5920.0
2019-12-03 15:15:00,193.82,193.84,193.62,193.67,5130.0,175.9567,175.9749,175.7752,175.8206,5130.0
2019-12-03 15:20:00,193.67,194.02,193.67,193.94,7707.0,175.8206,176.1383,175.8206,176.0657,7707.0
2019-12-03 15:25:00,193.91,194.25,193.89,194.14,8467.0,176.0384,176.3471,176.0203,176.2472,8467.0
2019-12-03 15:30:00,194.13,194.13,193.89,193.89,6119.0,176.2382,176.2382,176.0203,176.0203,6119.0
2019-12-03 15:35:00,193.88,193.88,193.69,193.85,10739.0,176.0112,176.0112,175.8387,175.984,10739.0
2019-12-03 15:40:00,193.86,193.93,193.65,193.65,12261.0,175.993,176.0566,175.8024,175.8024,12261.0
2019-12-03 15:45:00,193.64,194.14,193.64,194.1,13648.0,175.7933,176.2472,175.7933,176.2109,13648.0
2019-12-03 15:50:00,194.17,194.27,193.87,194.11,20942.0,176.2745,176.3653,176.0021,176.22,20942.0
2019-12-03 15:55:00,194.11,194.28,193.97,194.05,39463.0,176.22,176.3743,176.0929,176.1655,39463.0
2019-12-04 09:30:00,194.62,195.5,194.56,195.02,23572.0,176.683,177.4819,176.6285,177.0461,23572.0
2019-12-04 09:35:00,195.06,196.53,195.06,195.79,5848.0,177.0824,178.417,177.0824,177.7452,5848.0
2019-12-04 09:40:00,195.87,196.7,195.73,196.39,4100.0,177.8178,178.5713,177.6907,178.2899,4100.0
2019-12-04 09:45:00,196.34,196.54,195.67,196.45,4430.0,178.2445,178.426,177.6362,178.3443,4430.0
2019-12-04 09:50:00,196.54,197.53,196.54,197.53,6883.0,178.426,179.3248,178.426,179.3248,6883.0
2019-12-04 09:55:00,197.31,197.56,197.18,197.45,6638.0,179.1251,179.352,179.0071,179.2522,6638.0
2019-12-04 10:00:00,197.31,197.31,196.6,196.88,6648.0,179.1251,179.1251,178.4805,178.7347,6648.0
2019-12-04 10:05:00,196.94,197.17,196.93,196.94,1316.0,178.7892,178.998,178.7801,178.7892,1316.0
2019-12-04 10:10:00,196.99,197.16,196.65,196.68,4062.0,178.8346,178.9889,178.5259,178.5531,4062.0
2019-12-04 10:15:00,196.72,196.91,196.7,196.75,7044.0,178.5895,178.7619,178.5713,178.6167,7044.0
2019-12-04 10:20:00,196.81,196.98,196.6,196.72,5811.0,178.6712,178.8255,178.4805,178.5895,5811.0
2019-12-04 10:25:00,196.79,196.79,196.49,196.6,3535.0,178.653,178.653,178.3807,178.4805,3535.0
2019-12-04 10:30:00,196.63,196.63,196.28,196.28,2922.0,178.5078,178.5078,178.19,178.19,2922.0
2019-12-04 10:35:00,196.28,196.43,196.19,196.19,2876.0,178.19,178.3262,178.1083,178.1083,2876.0
2019-12-04 10:40:00,196.08,196.35,196.08,196.2,4001.0,178.0084,178.2536,178.0084,178.1174,4001.0
2019-12-04 10:45:00,196.01,196.28,196.01,196.15,2200.0,177.9449,178.19,177.9449,178.072,2200.0
2019-12-04 10:50:00,196.18,196.53,196.01,196.53,1800.0,178.0992,178.417,177.9449,178.417,1800.0
2019-12-04 10:55:00,196.5,196.55,196.37,196.52,2500.0,178.3897,178.4351,178.2717,178.4079,2500.0
2019-12-04 11:00:00,196.53,196.6,196.39,196.49,4211.0,178.417,178.4805,178.2899,178.3807,4211.0
2019-12-04 11:05:00,196.53,196.56,196.23,196.23,4034.0,178.417,178.4442,178.1446,178.1446,4034.0
2019-12-04 11:10:00,196.2,196.2,196.04,196.04,3400.0,178.1174,178.1174,177.9721,177.9721,3400.0
2019-12-04 11:15:00,196.08,196.21,195.93,195.93,3600.0,178.0084,178.1265,177.8723,177.8723,3600.0
2019-12-04 11:20:00,195.91,196.09,195.91,196.06,2452.0,177.8541,178.0175,177.8541,177.9903,2452.0
2019-12-04 11:25:00,196.1,196.4,195.87,196.4,8040.0,178.0266,178.2989,177.8178,178.2989,8040.0
2019-12-04 11:30:00,196.51,196.67,196.45,196.59,4701.0,178.3988,178.5441,178.3443,178.4714,4701.0
2019-12-04 11:35:00,196.61,196.68,196.38,196.67,6203.0,178.4896,178.5531,178.2808,178.5441,6203.0
2019-12-04 11:40:00,196.66,196.81,196.65,196.71,3400.0,178.535,178.6712,178.5259,178.5804,3400.0
2019-12-04 11:45:00,196.79,196.83,196.7,196.75,4277.0,178.653,178.6893,178.5713,178.6167,4277.0
2019-12-04 11:50:00,196.74,196.76,196.37,196.37,5112.0,178.6076,178.6258,178.2717,178.2717,5112.0
2019-12-04 11:55:00,196.33,196.37,196.09,196.19,4573.0,178.2354,178.2717,178.0175,178.1083,4573.0
2019-12-04 12:00:00,196.15,196.27,196.1,196.27,8250.0,178.072,178.1809,178.0266,178.1809,8250.0
2019-12-04 12:05:00,196.31,196.31,196.09,196.2,3703.0,178.2172,178.2172,178.0175,178.1174,3703.0
2019-12-04 12:10:00,196.1,196.11,195.86,196.02,3313.0,178.0266,178.0357,177.8087,177.954,3313.0
2019-12-04 12:15:00,196.0,196.07,195.95,196.07,1613.0,177.9358,177.9994,177.8904,177.9994,1613.0
2019-12-04 12:20:00,196.06,196.06,195.7,195.74,2986.0,177.9903,177.9903,177.6635,177.6998,2986.0
2019-12-04 12:25:00,195.74,195.78,195.71,195.77,936.0,177.6998,177.7361,177.6725,177.727,936.0
2019-12-04 12:30:00,195.75,195.79,195.53,195.53,2664.0,177.7089,177.7452,177.5091,177.5091,2664.0
2019-12-04 12:35:00,195.5,195.68,195.41,195.58,2953.0,177.4819,177.6453,177.4002,177.5545,2953.0
2019-12-04 12:40:00,195.52,195.52,195.33,195.33,1983.0,177.5001,177.5001,177.3276,177.3276,1983.0
2019-12-04 12:45:00,195.38,195.7,195.36,195.6,2884.0,177.373,177.6635,177.3548,177.5727,2884.0
2019-12-04 12:50:00,195.63,195.67,195.5,195.54,2000.0,177.5999,177.6362,177.4819,177.5182,2000.0
2019-12-04 12:55:00,195.55,195.64,195.54,195.61,2557.0,177.5273,177.609,177.5182,177.5818,2557.0
2019-12-04 13:00:00,195.62,195.75,195.52,195.6,1800.0,177.5908,177.7089,177.5001,177.5727,1800.0
2019-12-04 13:05:00,195.62,195.68,195.53,195.68,1731.0,177.5908,177.6453,177.5091,177.6453,1731.0
2019-12-04 13:10:00,195.67,195.73,195.49,195.53,1000.0,177.6362,177.6907,177.4728,177.5091,1000.0
2019-12-04 13:15:00,195.51,195.56,195.36,195.53,3583.0,177.491,177.5364,177.3548,177.5091,3583.0
2019-12-04 13:20:00,195.56,195.62,195.49,195.49,6132.0,177.5364,177.5908,177.4728,177.4728,6132.0
2019-12-04 13:25:00,195.56,195.56,195.48,195.5,1542.0,177.5364,177.5364,177.4637,177.4819,1542.0
2019-12-04 13:30:00,195.5,195.67,195.48,195.54,3895.0,177.4819,177.6362,177.4637,177.5182,3895.0
2019-12-04 13:35:00,195.53,195.62,195.49,195.6,2921.0,177.5091,177.5908,177.4728,177.5727,2921.0
2019-12-04 13:40:00,195.61,195.61,195.36,195.41,4224.0,177.5818,177.5818,177.3548,177.4002,4224.0
2019-12-04 13:45:00,195.36,195.36,195.08,195.08,1998.0,177.3548,177.3548,177.1006,177.1006,1998.0
2019-12-04 13:50:00,195.1,195.18,195.05,195.18,2970.0,177.1188,177.1914,177.0734,177.1914,2970.0
2019-12-04 13:55:00,195.19,195.25,195.12,195.18,2308.0,177.2005,177.2549,177.1369,177.1914,2308.0
2019-12-04 14:00:00,195.15,195.29,195.15,195.22,2693.0,177.1642,177.2913,177.1642,177.2277,2693.0
2019-12-04 14:05:00,195.22,195.27,195.15,195.17,1500.0,177.2277,177.2731,177.1642,177.1823,1500.0
2019-12-04 14:10:00,195.17,195.2,195.13,195.13,2860.0,177.1823,177.2095,177.146,177.146,2860.0
2019-12-04 14:15:00,195.03,195.07,195.0,195.03,3772.0,177.0552,177.0915,177.028,177.0552,3772.0
2019-12-04 14:20:00,195.06,195.09,195.0,195.01,6913.0,177.0824,177.1097,177.028,177.0371,6913.0
2019-12-04 14:25:00,195.08,195.2,195.07,195.15,3012.0,177.1006,177.2095,177.0915,177.1642,3012.0
2019-12-04 14:30:00,195.15,195.28,195.13,195.23,4734.0,177.1642,177.2822,177.146,177.2368,4734.0
2019-12-04 14:35:00,195.24,195.25,195.13,195.14,2340.0,177.2459,177.2549,177.146,177.1551,2340.0
2019-12-04 14:40:00,195.12,195.17,195.07,195.12,3511.0,177.1369,177.1823,177.0915,177.1369,3511.0
2019-12-04 14:45:00,195.09,195.12,195.04,195.04,1769.0,177.1097,177.1369,177.0643,177.0643,1769.0
2019-12-04 14:50:00,195.04,195.17,195.03,195.07,3302.0,177.0643,177.1823,177.0552,177.0915,3302.0
2019-12-04 14:55:00,195.11,195.13,195.0,195.01,4882.0,177.1278,177.146,177.028,177.0371,4882.0
2019-12-04 15:00:00,195.02,195.14,194.98,195.0,5328.0,177.0461,177.1551,177.0098,177.028,5328.0
2019-12-04 15:05:00,195.04,195.04,194.92,194.92,2900.0,177.0643,177.0643,176.9554,176.9554,2900.0
2019-12-04 15:10:00,194.88,195.06,194.88,195.06,2967.0,176.919,177.0824,176.919,177.0824,2967.0
2019-12-04 15:15:00,195.12,195.26,195.11,195.24,3990.0,177.1369,177.264,177.1278,177.2459,3990.0
2019-12-04 15:20:00,195.24,195.26,195.1,195.1,4447.0,177.2459,177.264,177.1188,177.1188,4447.0
2019-12-04 15:25:00,195.04,195.07,194.99,195.0,2659.0,177.0643,177.0915,177.0189,177.028,2659.0
2019-12-04 15:30:00,195.02,195.04,194.95,195.03,20768.0,177.0461,177.0643,176.9826,177.0552,20768.0
2019-12-04 15:35:00,195.0,195.05,194.97,195.0,14630.0,177.028,177.0734,177.0007,177.028,14630.0
2019-12-04 15:40:00,195.0,195.04,194.95,195.0,18656.0,177.028,177.0643,176.9826,177.028,18656.0
2019-12-04 15:45:00,195.01,195.11,194.93,195.09,28333.0,177.0371,177.1278,176.9644,177.1097,28333.0
2019-12-04 15:50:00,195.07,195.1,194.94,195.0,46540.0,177.0915,177.1188,176.9735,177.028,46540.0
2019-12-04 15:55:00,195.0,195.2,194.93,195.03,82976.0,177.028,177.2095,176.9644,177.0552,82976.0
2019-12-05 09:30:00,196.02,196.07,195.75,195.75,7552.0,177.954,177.9994,177.7089,177.7089,7552.0
2019-12-05 09:35:00,196.53,196.61,195.91,195.94,1107.0,178.417,178.4896,177.8541,177.8813,1107.0
2019-12-05 09:40:00,195.72,195.76,195.33,195.56,1708.0,177.6816,177.7179,177.3276,177.5364,1708.0
2019-12-05 09:45:00,195.52,195.67,195.43,195.43,2679.0,177.5001,177.6362,177.4183,177.4183,2679.0
2019-12-05 09:50:00,195.48,195.61,195.32,195.61,2500.0,177.4637,177.5818,177.3185,177.5818,2500.0
2019-12-05 09:55:00,195.57,195.64,195.37,195.57,11338.0,177.5454,177.609,177.3639,177.5454,11338.0
2019-12-05 10:00:00,195.54,196.05,195.43,195.95,15391.0,177.5182,177.9812,177.4183,177.8904,15391.0
2019-12-05 10:05:00,195.93,195.93,195.42,195.42,3200.0,177.8723,177.8723,177.4093,177.4093,3200.0
2019-12-05 10:10:00,195.42,195.85,195.42,195.77,1600.0,177.4093,177.7996,177.4093,177.727,1600.0
2019-12-05 10:15:00,195.79,196.16,195.75,196.16,1600.0,177.7452,178.0811,177.7089,178.0811,1600.0
2019-12-05 10:20:00,196.33,196.33,196.08,196.15,900.0,178.2354,178.2354,178.0084,178.072,900.0
2019-12-05 10:25:00,196.19,196.37,196.08,196.37,1051.0,178.1083,178.2717,178.0084,178.2717,1051.0
2019-12-05 10:30:00,196.37,196.64,196.36,196.59,3100.0,178.2717,178.5168,178.2626,178.4714,3100.0
2019-12-05 10:35:00,196.46,196.58,196.31,196.31,2016.0,178.3534,178.4624,178.2172,178.2172,2016.0
2019-12-05 10:40:00,196.26,196.37,196.15,196.23,3025.0,178.1719,178.2717,178.072,178.1446,3025.0
2019-12-05 10:45:00,196.27,196.52,196.24,196.52,1730.0,178.1809,178.4079,178.1537,178.4079,1730.0
2019-12-05 10:50:00,196.42,196.61,196.42,196.52,1413.0,178.3171,178.4896,178.3171,178.4079,1413.0
2019-12-05 10:55:00,196.47,196.57,196.39,196.55,1801.0,178.3625,178.4533,178.2899,178.4351,1801.0
2019-12-05 11:00:00,196.65,196.65,196.33,196.44,3900.0,178.5259,178.5259,178.2354,178.3353,3900.0
2019-12-05 11:05:00,196.31,196.43,196.19,196.43,2824.0,178.2172,178.3262,178.1083,178.3262,2824.0
2019-12-05 11:10:00,196.39,196.41,196.17,196.41,1900.0,178.2899,178.308,178.0901,178.308,1900.0
2019-12-05 11:15:00,196.33,196.45,196.31,196.36,3086.0,178.2354,178.3443,178.2172,178.2626,3086.0
2019-12-05 11:20:00,196.36,196.39,196.13,196.22,4493.0,178.2626,178.2899,178.0538,178.1355,4493.0
2019-12-05 11:25:00,196.21,196.46,196.21,196.46,1533.0,178.1265,178.3534,178.1265,178.3534,1533.0
2019-12-05 11:30:00,196.39,196.39,196.15,196.16,2160.0,178.2899,178.2899,178.072,178.0811,2160.0
2019-12-05 11:35:00,196.16,196.16,195.86,195.98,1858.0,178.0811,178.0811,177.8087,177.9177,1858.0
2019-12-05 11:40:00,196.02,196.05,195.98,195.98,812.0,177.954,177.9812,177.9177,177.9177,812.0
2019-12-05 11:45:00,195.99,196.38,195.96,196.38,1322.0,177.9267,178.2808,177.8995,178.2808,1322.0
2019-12-05 11:50:00,196.32,196.36,196.2,196.25,3221.0,178.2263,178.2626,178.1174,178.1628,3221.0
2019-12-05 11:55:00,196.19,196.19,196.03,196.09,800.0,178.1083,178.1083,177.963,178.0175,800.0
2019-12-05 12:00:00,196.15,196.18,196.05,196.09,2851.0,178.072,178.0992,177.9812,178.0175,2851.0
2019-12-05 12:05:00,196.11,196.11,195.99,196.04,1626.0,178.0357,178.0357,177.9267,177.9721,1626.0
2019-12-05 12:10:00,196.0,196.13,196.0,196.13,2410.0,177.9358,178.0538,177.9358,178.0538,2410.0
2019-12-05 12:15:00,196.13,196.32,196.09,196.31,2461.0,178.0538,178.2263,178.0175,178.2172,2461.0
2019-12-05 12:20:00,196.37,196.38,196.24,196.37,1900.0,178.2717,178.2808,178.1537,178.2717,1900.0
2019-12-05 12:25:00,196.29,196.36,196.28,196.33,1900.0,178.1991,178.2626,178.19,178.2354,1900.0
2019-12-05 12:30:00,196.36,196.36,196.07,196.14,3582.0,178.2626,178.2626,177.9994,178.0629,3582.0
2019-12-05 12:35:00,196.12,196.19,196.11,196.11,1703.0,178.0448,178.1083,178.0357,178.0357,1703.0
2019-12-05 12:40:00,196.13,196.13,196.08,196.08,800.0,178.0538,178.0538,178.0084,178.0084,800.0
2019-12-05 12:45:00,196.14,196.14,195.94,195.94,1852.0,178.0629,178.0629,177.8813,177.8813,1852.0
2019-12-05 12:50:00,196.03,196.29,195.98,196.26,1469.0,177.963,178.1991,177.9177,178.1719,1469.0
2019-12-05 12:55:00,196.29,196.3,196.19,196.27,1348.0,178.1991,178.2082,178.1083,178.1809,1348.0
2019-12-05 13:00:00,196.28,196.34,196.21,196.34,1500.0,178.19,178.2445,178.1265,178.2445,1500.0
2019-12-05 13:05:00,196.34,196.35,196.29,196.33,1500.0,178.2445,178.2536,178.1991,178.2354,1500.0
2019-12-05 13:10:00,196.35,196.47,196.35,196.43,1847.0,178.2536,178.3625,178.2536,178.3262,1847.0
2019-12-05 13:15:00,196.44,196.54,196.27,196.27,2401.0,178.3353,178.426,178.1809,178.1809,2401.0
2019-12-05 13:20:00,196.28,196.36,196.23,196.32,3390.0,178.19,178.2626,178.1446,178.2263,3390.0
2019-12-05 13:25:00,196.28,196.38,196.28,196.38,646.0,178.19,178.2808,178.19,178.2808,646.0
2019-12-05 13:30:00,196.38,196.42,196.2,196.27,2900.0,178.2808,178.3171,178.1174,178.1809,2900.0
2019-12-05 13:35:00,196.28,196.33,196.24,196.26,2243.0,178.19,178.2354,178.1537,178.1719,2243.0
2019-12-05 13:40:00,196.35,196.48,196.2,196.42,2502.0,178.2536,178.3716,178.1174,178.3171,2502.0
2019-12-05 13:45:00,196.45,196.45,196.33,196.33,900.0,178.3443,178.3443,178.2354,178.2354,900.0
2019-12-05 13:50:00,196.33,196.37,196.27,196.37,600.0,178.2354,178.2717,178.1809,178.2717,600.0
2019-12-05 13:55:00,196.39,196.39,196.18,196.22,1654.0,178.2899,178.2899,178.0992,178.1355,1654.0
2019-12-05 14:00:00,196.15,196.25,196.11,196.11,2139.0,178.072,178.1628,178.0357,178.0357,2139.0
2019-12-05 14:05:00,196.18,196.29,196.18,196.18,2776.0,178.0992,178.1991,178.0992,178.0992,2776.0
2019-12-05 14:10:00,196.35,196.46,196.35,196.45,1400.0,178.2536,178.3534,178.2536,178.3443,1400.0
2019-12-05 14:15:00,196.4,196.4,196.29,196.33,2133.0,178.2989,178.2989,178.1991,178.2354,2133.0
2019-12-05 14:20:00,196.31,196.5,196.23,196.46,3391.0,178.2172,178.3897,178.1446,178.3534,3391.0
2019-12-05 14:25:00,196.41,196.52,196.41,196.45,1300.0,178.308,178.4079,178.308,178.3443,1300.0
2019-12-05 14:30:00,196.48,196.48,196.31,196.37,2855.0,178.3716,178.3716,178.2172,178.2717,2855.0
2019-12-05 14:35:00,196.43,196.43,196.25,196.36,3169.0,178.3262,178.3262,178.1628,178.2626,3169.0
2019-12-05 14:40:00,196.4,196.55,196.4,196.5,2700.0,178.2989,178.4351,178.2989,178.3897,2700.0
2019-12-05 14:45:00,196.55,196.55,196.28,196.34,2117.0,178.4351,178.4351,178.19,178.2445,2117.0
2019-12-05 14:50:00,196.4,196.44,196.32,196.39,2200.0,178.2989,178.3353,178.2263,178.2899,2200.0
2019-12-05 14:55:00,196.34,196.34,195.45,195.88,23098.0,178.2445,178.2445,177.4365,177.8269,23098.0
2019-12-05 15:00:00,195.82,196.09,195.79,196.09,1600.0,177.7724,178.0175,177.7452,178.0175,1600.0
2019-12-05 15:05:00,196.24,196.24,195.95,195.95,3973.0,178.1537,178.1537,177.8904,177.8904,3973.0
2019-12-05 15:10:00,195.98,196.07,195.92,195.98,2710.0,177.9177,177.9994,177.8632,177.9177,2710.0
2019-12-05 15:15:00,196.06,196.17,196.02,196.15,3000.0,177.9903,178.0901,177.954,178.072,3000.0
2019-12-05 15:20:00,196.18,196.21,196.01,196.09,4340.0,178.0992,178.1265,177.9449,178.0175,4340.0
2019-12-05 15:25:00,196.11,196.12,195.98,196.06,3153.0,178.0357,178.0448,177.9177,177.9903,3153.0
2019-12-05 15:30:00,196.07,196.23,195.98,196.03,6841.0,177.9994,178.1446,177.9177,177.963,6841.0
2019-12-05 15:35:00,196.07,196.16,196.07,196.15,3602.0,177.9994,178.0811,177.9994,178.072,3602.0
2019-12-05 15:40:00,196.15,196.23,196.11,196.12,2734.0,178.072,178.1446,178.0357,178.0448,2734.0
2019-12-05 15:45:00,196.09,196.11,195.96,195.96,5200.0,178.0175,178.0357,177.8995,177.8995,5200.0
2019-12-05 15:50:00,195.93,196.3,195.8,196.29,19128.0,177.8723,178.2082,177.7542,178.1991,19128.0
2019-12-05 15:55:00,196.32,196.51,196.23,196.44,22028.0,178.2263,178.3988,178.1446,178.3353,22028.0
2019-12-06 09:30:00,199.06,199.71,198.62,199.1,21404.0,180.7138,181.3039,180.3143,180.7501,21404.0
2019-12-06 09:35:00,199.14,199.5,198.64,198.77,9096.0,180.7864,181.1132,180.3325,180.4505,9096.0
2019-12-06 09:40:00,198.77,198.96,198.68,198.91,2458.0,180.4505,180.623,180.3688,180.5776,2458.0
2019-12-06 09:45:00,198.75,199.02,198.47,198.48,2404.0,180.4324,180.6775,180.1782,180.1872,2404.0
2019-12-06 09:50:00,198.58,198.58,198.16,198.24,4991.0,180.278,180.278,179.8967,179.9694,4991.0
2019-12-06 09:55:00,198.24,198.57,198.16,198.57,5504.0,179.9694,180.269,179.8967,180.269,5504.0
2019-12-06 10:00:00,198.57,199.05,198.57,198.93,4746.0,180.269,180.7047,180.269,180.5958,4746.0
2019-12-06 10:05:00,198.98,199.16,198.84,198.99,2933.0,180.6412,180.8046,180.5141,180.6502,2933.0
2019-12-06 10:10:00,199.08,199.31,199.01,199.31,5409.0,180.7319,180.9407,180.6684,180.9407,5409.0
2019-12-06 10:15:00,199.22,199.3,198.31,198.58,14985.0,180.859,180.9317,180.0329,180.278,14985.0
2019-12-06 10:20:00,198.6,199.0,198.6,198.97,2926.0,180.2962,180.6593,180.2962,180.6321,2926.0
2019-12-06 10:25:00,198.84,198.84,198.57,198.69,5563.0,180.5141,180.5141,180.269,180.3779,5563.0
2019-12-06 10:30:00,198.69,198.84,198.62,198.62,3000.0,180.3779,180.5141,180.3143,180.3143,3000.0
2019-12-06 10:35:00,198.59,198.64,198.43,198.64,7648.0,180.2871,180.3325,180.1419,180.3325,7648.0
2019-12-06 10:40:00,198.65,198.69,198.54,198.55,3320.0,180.3416,180.3779,180.2417,180.2508,3320.0
2019-12-06 10:45:00,198.53,198.68,198.4,198.59,5285.0,180.2326,180.3688,180.1146,180.2871,5285.0
2019-12-06 10:50:00,198.62,198.68,198.5,198.6,2304.0,180.3143,180.3688,180.2054,180.2962,2304.0
2019-12-06 10:55:00,198.65,198.88,198.63,198.78,2960.0,180.3416,180.5504,180.3234,180.4596,2960.0
2019-12-06 11:00:00,198.86,199.03,198.8,198.9,10875.0,180.5322,180.6866,180.4778,180.5685,10875.0
2019-12-06 11:05:00,198.91,198.91,198.61,198.61,1532.0,180.5776,180.5776,180.3053,180.3053,1532.0
2019-12-06 11:10:00,198.54,198.62,198.47,198.6,1700.0,180.2417,180.3143,180.1782,180.2962,1700.0
2019-12-06 11:15:00,198.6,198.6,198.43,198.53,3974.0,180.2962,180.2962,180.1419,180.2326,3974.0
2019-12-06 11:20:00,198.54,198.83,198.54,198.83,3300.0,180.2417,180.505,180.2417,180.505,3300.0
2019-12-06 11:25:00,198.83,198.98,198.83,198.95,1400.0,180.505,180.6412,180.505,180.6139,1400.0
2019-12-06 11:30:00,198.95,198.95,198.8,198.88,2000.0,180.6139,180.6139,180.4778,180.5504,2000.0
2019-12-06 11:35:00,198.88,199.02,198.87,198.95,2046.0,180.5504,180.6775,180.5413,180.6139,2046.0
2019-12-06 11:40:00,198.93,198.93,198.8,198.85,923.0,180.5958,180.5958,180.4778,180.5231,923.0
2019-12-06 11:45:00,198.85,198.87,198.58,198.62,1500.0,180.5231,180.5413,180.278,180.3143,1500.0
2019-12-06 11:50:00,198.64,198.84,198.61,198.77,2558.0,180.3325,180.5141,180.3053,180.4505,2558.0
2019-12-06 11:55:00,198.76,198.77,198.56,198.56,3377.0,180.4414,180.4505,180.2599,180.2599,3377.0
2019-12-06 12:00:00,198.55,198.62,198.53,198.62,2452.0,180.2508,180.3143,180.2326,180.3143,2452.0
2019-12-06 12:05:00,198.67,198.77,198.66,198.77,1600.0,180.3597,180.4505,180.3507,180.4505,1600.0
2019-12-06 12:10:00,198.81,198.84,198.81,198.84,1034.0,180.4868,180.5141,180.4868,180.5141,1034.0
2019-12-06 12:15:00,198.81,198.9,198.71,198.74,6917.0,180.4868,180.5685,180.396,180.4233,6917.0
2019-12-06 12:20:00,198.75,198.78,198.65,198.66,6321.0,180.4324,180.4596,180.3416,180.3507,6321.0
2019-12-06 12:25:00,198.57,198.61,198.51,198.58,2104.0,180.269,180.3053,180.2145,180.278,2104.0
2019-12-06 12:30:00,198.57,198.62,198.55,198.55,1500.0,180.269,180.3143,180.2508,180.2508,1500.0
2019-12-06 12:35:00,198.62,198.79,198.58,198.73,1967.0,180.3143,180.4687,180.278,180.4142,1967.0
2019-12-06 12:40:00,198.73,198.74,198.64,198.69,2628.0,180.4142,180.4233,180.3325,180.3779,2628.0
2019-12-06 12:45:00,198.59,198.6,198.51,198.55,2592.0,180.2871,180.2962,180.2145,180.2508,2592.0
2019-12-06 12:50:00,198.54,198.62,198.42,198.42,1800.0,180.2417,180.3143,180.1328,180.1328,1800.0
2019-12-06 12:55:00,198.46,198.56,198.41,198.51,2322.0,180.1691,180.2599,180.1237,180.2145,2322.0
2019-12-06 13:00:00,198.52,198.56,198.51,198.56,1841.0,180.2236,180.2599,180.2145,180.2599,1841.0
2019-12-06 13:05:00,198.54,198.54,198.46,198.46,1222.0,180.2417,180.2417,180.1691,180.1691,1222.0
2019-12-06 13:10:00,198.46,198.52,198.41,198.52,2034.0,180.1691,180.2236,180.1237,180.2236,2034.0
2019-12-06 13:15:00,198.54,198.55,198.44,198.44,2395.0,180.2417,180.2508,180.1509,180.1509,2395.0
2019-12-06 13:20:00,198.39,198.49,198.35,198.4,1932.0,180.1055,180.1963,180.0692,180.1146,1932.0
2019-12-06 13:25:00,198.4,198.45,198.27,198.35,1645.0,180.1146,180.16,179.9966,180.0692,1645.0
2019-12-06 13:30:00,198.38,198.43,198.32,198.42,1332.0,180.0965,180.1419,180.042,180.1328,1332.0
2019-12-06 13:35:00,198.44,198.47,198.4,198.47,1420.0,180.1509,180.1782,180.1146,180.1782,1420.0
2019-12-06 13:40:00,198.54,198.68,198.54,198.66,1200.0,180.2417,180.3688,180.2417,180.3507,1200.0
2019-12-06 13:45:00,198.7,198.7,198.61,198.64,1207.0,180.387,180.387,180.3053,180.3325,1207.0
2019-12-06 13:50:00,198.62,198.68,198.55,198.56,2300.0,180.3143,180.3688,180.2508,180.2599,2300.0
2019-12-06 13:55:00,198.6,198.67,198.56,198.67,1054.0,180.2962,180.3597,180.2599,180.3597,1054.0
2019-12-06 14:00:00,198.62,198.65,198.51,198.55,2274.0,180.3143,180.3416,180.2145,180.2508,2274.0
2019-12-06 14:05:00,198.53,198.53,198.39,198.44,934.0,180.2326,180.2326,180.1055,180.1509,934.0
2019-12-06 14:10:00,198.49,198.49,198.43,198.43,805.0,180.1963,180.1963,180.1419,180.1419,805.0
2019-12-06 14:15:00,198.4,198.46,198.37,198.37,2021.0,180.1146,180.1691,180.0874,180.0874,2021.0
2019-12-06 14:20:00,198.39,198.55,198.32,198.52,3194.0,180.1055,180.2508,180.042,180.2236,3194.0
2019-12-06 14:25:00,198.53,198.56,198.5,198.5,1500.0,180.2326,180.2599,180.2054,180.2054,1500.0
2019-12-06 14:30:00,198.52,198.52,198.45,198.48,1200.0,180.2236,180.2236,180.16,180.1872,1200.0
2019-12-06 14:35:00,198.49,198.54,198.47,198.48,2368.0,180.1963,180.2417,180.1782,180.1872,2368.0
2019-12-06 14:40:00,198.54,198.54,198.41,198.41,1851.0,180.2417,180.2417,180.1237,180.1237,1851.0
2019-12-06 14:45:00,198.39,198.47,198.36,198.37,2828.0,180.1055,180.1782,180.0783,180.0874,2828.0
2019-12-06 14:50:00,198.35,198.43,198.33,198.35,2650.0,180.0692,180.1419,180.0511,180.0692,2650.0
2019-12-06 14:55:00,198.38,198.48,198.38,198.48,1828.0,180.0965,180.1872,180.0965,180.1872,1828.0
2019-12-06 15:00:00,198.49,198.57,198.48,198.56,2200.0,180.1963,180.269,180.1872,180.2599,2200.0
2019-12-06 15:05:00,198.57,198.64,198.57,198.59,2044.0,180.269,180.3325,180.269,180.2871,2044.0
2019-12-06 15:10:00,198.6,198.65,198.54,198.63,2400.0,180.2962,180.3416,180.2417,180.3234,2400.0
2019-12-06 15:15:00,198.64,198.69,198.61,198.61,2155.0,180.3325,180.3779,180.3053,180.3053,2155.0
2019-12-06 15:20:00,198.62,198.62,198.54,198.59,2355.0,180.3143,180.3143,180.2417,180.2871,2355.0
2019-12-06 15:25:00,198.63,198.69,198.59,198.67,2494.0,180.3234,180.3779,180.2871,180.3597,2494.0
2019-12-06 15:30:00,198.65,198.74,198.64,198.72,8640.0,180.3416,180.4233,180.3325,180.4051,8640.0
2019-12-06 15:35:00,198.68,198.69,198.57,198.68,8289.0,180.3688,180.3779,180.269,180.3688,8289.0
2019-12-06 15:40:00,198.68,198.74,198.63,198.66,4275.0,180.3688,180.4233,180.3234,180.3507,4275.0
2019-12-06 15:45:00,198.63,198.68,198.4,198.43,7926.0,180.3234,180.3688,180.1146,180.1419,7926.0
2019-12-06 15:50:00,198.45,198.47,197.86,198.07,22291.0,180.16,180.1782,179.6244,179.815,22291.0
2019-12-06 15:55:00,198.02,198.33,198.0,198.2,56785.0,179.7696,180.0511,179.7515,179.9331,56785.0
2019-12-09 09:30:00,198.24,198.89,198.24,198.89,11902.0,179.9694,180.5595,179.9694,180.5595,11902.0
2019-12-09 09:35:00,198.54,199.04,198.38,198.86,5819.0,180.2417,180.6956,180.0965,180.5322,5819.0
2019-12-09 09:40:00,198.92,199.0,198.43,198.58,5248.0,180.5867,180.6593,180.1419,180.278,5248.0
2019-12-09 09:45:00,198.49,198.95,198.42,198.88,5940.0,180.1963,180.6139,180.1328,180.5504,5940.0
2019-12-09 09:50:00,198.91,199.58,198.77,199.42,11046.0,180.5776,181.1859,180.4505,181.0406,11046.0
2019-12-09 09:55:00,199.38,199.59,199.22,199.27,2202.0,181.0043,181.1949,180.859,180.9044,2202.0
2019-12-09 10:00:00,199.28,199.84,199.28,199.81,8333.0,180.9135,181.4219,180.9135,181.3947,8333.0
2019-12-09 10:05:00,199.9,199.9,199.73,199.88,4010.0,181.4764,181.4764,181.322,181.4582,4010.0
2019-12-09 10:10:00,199.94,200.19,199.92,200.09,13488.0,181.5127,181.7396,181.4945,181.6489,13488.0
2019-12-09 10:15:00,200.14,200.21,200.08,200.13,2967.0,181.6943,181.7578,181.6398,181.6852,2967.0
2019-12-09 10:20:00,200.11,200.25,200.06,200.13,1750.0,181.667,181.7941,181.6216,181.6852,1750.0
2019-12-09 10:25:00,200.12,200.15,199.76,200.01,4100.0,181.6761,181.7033,181.3493,181.5762,4100.0
2019-12-09 10:30:00,199.95,200.0,199.58,199.75,2200.0,181.5218,181.5672,181.1859,181.3402,2200.0
2019-12-09 10:35:00,199.59,199.62,199.45,199.53,2100.0,181.1949,181.2222,181.0678,181.1405,2100.0
2019-12-09 10:40:00,199.49,199.94,199.49,199.92,6068.0,181.1042,181.5127,181.1042,181.4945,6068.0
2019-12-09 10:45:00,199.92,200.31,199.82,200.18,7536.0,181.4945,181.8486,181.4037,181.7306,7536.0
2019-12-09 10:50:00,200.16,200.26,199.96,200.09,4719.0,181.7124,181.8032,181.5308,181.6489,4719.0
2019-12-09 10:55:00,200.06,200.27,200.05,200.26,3637.0,181.6216,181.8123,181.6125,181.8032,3637.0
2019-12-09 11:00:00,200.16,200.23,199.41,199.41,5170.0,181.7124,181.776,181.0315,181.0315,5170.0
2019-12-09 11:05:00,199.53,199.72,199.52,199.66,1550.0,181.1405,181.313,181.1314,181.2585,1550.0
2019-12-09 11:10:00,199.59,199.93,199.59,199.85,2300.0,181.1949,181.5036,181.1949,181.431,2300.0
2019-12-09 11:15:00,199.8,200.17,199.8,200.15,4315.0,181.3856,181.7215,181.3856,181.7033,4315.0
2019-12-09 11:20:00,200.08,200.2,199.8,199.84,5300.0,181.6398,181.7487,181.3856,181.4219,5300.0
2019-12-09 11:25:00,199.76,199.85,199.68,199.68,3126.0,181.3493,181.431,181.2766,181.2766,3126.0
2019-12-09 11:30:00,199.59,199.63,199.5,199.57,2300.0,181.1949,181.2313,181.1132,181.1768,2300.0
2019-12-09 11:35:00,199.55,199.75,199.49,199.75,15488.0,181.1586,181.3402,181.1042,181.3402,15488.0
2019-12-09 11:40:00,199.74,199.74,199.59,199.66,8402.0,181.3311,181.3311,181.1949,181.2585,8402.0
2019-12-09 11:45:00,199.67,199.75,199.6,199.7,5592.0,181.2676,181.3402,181.204,181.2948,5592.0
2019-12-09 11:50:00,199.67,199.69,198.95,198.96,8354.0,181.2676,181.2857,180.6139,180.623,8354.0
2019-12-09 11:55:00,198.9,199.15,198.9,199.15,2069.0,180.5685,180.7955,180.5685,180.7955,2069.0
2019-12-09 12:00:00,199.15,199.25,198.92,199.22,19920.0,180.7955,180.8863,180.5867,180.859,19920.0
2019-12-09 12:05:00,199.2,199.3,199.14,199.22,2814.0,180.8409,180.9317,180.7864,180.859,2814.0
2019-12-09 12:10:00,199.3,199.3,199.06,199.1,3005.0,180.9317,180.9317,180.7138,180.7501,3005.0
2019-12-09 12:15:00,199.2,199.26,199.09,199.26,4457.0,180.8409,180.8954,180.741,180.8954,4457.0
2019-12-09 12:20:00,199.16,199.2,198.85,198.9,3900.0,180.8046,180.8409,180.5231,180.5685,3900.0
2019-12-09 12:25:00,198.83,198.91,198.57,198.68,1800.0,180.505,180.5776,180.269,180.3688,1800.0
2019-12-09 12:30:00,198.66,198.68,198.58,198.67,1906.0,180.3507,180.3688,180.278,180.3597,1906.0
2019-12-09 12:35:00,198.69,198.89,198.69,198.89,2000.0,180.3779,180.5595,180.3779,180.5595,2000.0
2019-12-09 12:40:00,198.87,198.88,198.61,198.63,2910.0,180.5413,180.5504,180.3053,180.3234,2910.0
2019-12-09 12:45:00,198.64,199.1,198.61,199.1,3900.0,180.3325,180.7501,180.3053,180.7501,3900.0
2019-12-09 12:50:00,199.0,199.14,198.99,198.99,4201.0,180.6593,180.7864,180.6502,180.6502,4201.0
2019-12-09 12:55:00,199.11,199.32,199.11,199.29,3500.0,180.7592,180.9498,180.7592,180.9226,3500.0
2019-12-09 13:00:00,199.27,199.42,199.16,199.32,2499.0,180.9044,181.0406,180.8046,180.9498,2499.0
2019-12-09 13:05:00,199.32,199.35,199.23,199.23,2667.0,180.9498,180.9771,180.8681,180.8681,2667.0
2019-12-09 13:10:00,199.37,199.37,199.28,199.3,2703.0,180.9952,180.9952,180.9135,180.9317,2703.0
2019-12-09 13:15:00,199.35,199.35,199.16,199.18,800.0,180.9771,180.9771,180.8046,180.8227,800.0
2019-12-09 13:20:00,199.19,199.27,198.99,199.21,5934.0,180.8318,180.9044,180.6502,180.85,5934.0
2019-12-09 13:25:00,199.19,199.19,198.93,199.09,1200.0,180.8318,180.8318,180.5958,180.741,1200.0
2019-12-09 13:30:00,199.2,199.29,199.18,199.29,15796.0,180.8409,180.9226,180.8227,180.9226,15796.0
2019-12-09 13:35:00,199.23,199.23,198.98,199.0,4710.0,180.8681,180.8681,180.6412,180.6593,4710.0
2019-12-09 13:40:00,199.0,199.0,198.84,198.84,2561.0,180.6593,180.6593,180.5141,180.5141,2561.0
2019-12-09 13:45:00,198.92,199.29,198.89,199.29,21132.0,180.5867,180.9226,180.5595,180.9226,21132.0
2019-12-09 13:50:00,199.26,199.26,199.1,199.23,5671.0,180.8954,180.8954,180.7501,180.8681,5671.0
2019-12-09 13:55:00,199.21,199.49,199.21,199.49,13107.0,180.85,181.1042,180.85,181.1042,13107.0
2019-12-09 14:00:00,199.45,199.46,198.7,198.7,7434.0,181.0678,181.0769,180.387,180.387,7434.0
2019-12-09 14:05:00,198.75,199.01,198.72,198.91,4001.0,180.4324,180.6684,180.4051,180.5776,4001.0
2019-12-09 14:10:00,198.91,198.91,198.56,198.68,2514.0,180.5776,180.5776,180.2599,180.3688,2514.0
2019-12-09 14:15:00,198.74,198.74,198.65,198.65,700.0,180.4233,180.4233,180.3416,180.3416,700.0
2019-12-09 14:20:00,198.67,198.94,198.67,198.9,2700.0,180.3597,180.6049,180.3597,180.5685,2700.0
2019-12-09 14:25:00,198.92,199.26,198.92,199.26,6385.0,180.5867,180.8954,180.5867,180.8954,6385.0
2019-12-09 14:30:00,199.22,199.36,199.11,199.26,12496.0,180.859,180.9861,180.7592,180.8954,12496.0
2019-12-09 14:35:00,199.2,199.6,199.19,199.5,15142.0,180.8409,181.204,180.8318,181.1132,15142.0
2019-12-09 14:40:00,199.57,199.69,199.52,199.63,2460.0,181.1768,181.2857,181.1314,181.2313,2460.0
2019-12-09 14:45:00,199.62,199.77,199.56,199.77,5452.0,181.2222,181.3584,181.1677,181.3584,5452.0
2019-12-09 14:50:00,199.78,200.0,199.67,199.89,20890.0,181.3674,181.5672,181.2676,181.4673,20890.0
2019-12-09 14:55:00,199.92,199.99,199.47,199.59,15395.0,181.4945,181.5581,181.086,181.1949,15395.0
2019-12-09 15:00:00,199.62,199.62,199.02,199.02,5602.0,181.2222,181.2222,180.6775,180.6775,5602.0
2019-12-09 15:05:00,199.01,199.08,198.86,198.98,3760.0,180.6684,180.7319,180.5322,180.6412,3760.0
2019-12-09 15:10:00,198.98,198.98,198.64,198.84,4210.0,180.6412,180.6412,180.3325,180.5141,4210.0
2019-12-09 15:15:00,198.9,198.97,198.82,198.97,3610.0,180.5685,180.6321,180.4959,180.6321,3610.0
2019-12-09 15:20:00,199.0,199.39,198.96,199.39,12003.0,180.6593,181.0134,180.623,181.0134,12003.0
2019-12-09 15:25:00,199.36,199.36,199.28,199.3,4664.0,180.9861,180.9861,180.9135,180.9317,4664.0
2019-12-09 15:30:00,199.25,199.25,198.97,199.09,5466.0,180.8863,180.8863,180.6321,180.741,5466.0
2019-12-09 15:35:00,199.13,199.16,198.87,199.01,12380.0,180.7773,180.8046,180.5413,180.6684,12380.0
2019-12-09 15:40:00,198.96,199.04,198.85,198.88,6953.0,180.623,180.6956,180.5231,180.5504,6953.0
2019-12-09 15:45:00,198.86,199.33,198.79,199.33,33584.0,180.5322,180.9589,180.4687,180.9589,33584.0
2019-12-09 15:50:00,199.27,199.41,198.85,198.87,38273.0,180.9044,181.0315,180.5231,180.5413,38273.0
2019-12-09 15:55:00,198.83,199.0,198.54,198.76,41736.0,180.505,180.6593,180.2417,180.4414,41736.0
2019-12-10 09:30:00,198.37,198.75,198.16,198.49,12160.0,180.0874,180.4324,179.8967,180.1963,12160.0
2019-12-10 09:35:00,198.5,198.56,197.34,197.88,3004.0,180.2054,180.2599,179.1523,179.6425,3004.0
2019-12-10 09:40:00,198.05,198.22,197.75,197.75,950.0,179.7969,179.9512,179.5245,179.5245,950.0
2019-12-10 09:45:00,197.75,197.97,197.63,197.72,1673.0,179.5245,179.7242,179.4156,179.4973,1673.0
2019-12-10 09:50:00,197.72,198.28,197.58,198.28,3184.0,179.4973,180.0057,179.3702,180.0057,3184.0
2019-12-10 09:55:00,198.31,198.59,198.18,198.57,3159.0,180.0329,180.2871,179.9149,180.269,3159.0
2019-12-10 10:00:00,198.49,198.66,198.45,198.45,1724.0,180.1963,180.3507,180.16,180.16,1724.0
2019-12-10 10:05:00,198.51,198.9,198.45,198.89,3536.0,180.2145,180.5685,180.16,180.5595,3536.0
2019-12-10 10:10:00,198.81,198.97,198.7,198.94,12773.0,180.4868,180.6321,180.387,180.6049,12773.0
2019-12-10 10:15:00,198.89,199.1,198.82,199.1,3359.0,180.5595,180.7501,180.4959,180.7501,3359.0
2019-12-10 10:20:00,199.12,199.39,199.08,199.39,895.0,180.7683,181.0134,180.7319,181.0134,895.0
2019-12-10 10:25:00,199.36,199.88,199.35,199.88,3311.0,180.9861,181.4582,180.9771,181.4582,3311.0
2019-12-10 10:30:00,199.87,200.09,199.76,200.09,7903.0,181.4491,181.6489,181.3493,181.6489,7903.0
2019-12-10 10:35:00,199.91,200.02,199.91,200.02,912.0,181.4855,181.5853,181.4855,181.5853,912.0
2019-12-10 10:40:00,200.05,200.05,199.88,199.92,1030.0,181.6125,181.6125,181.4582,181.4945,1030.0
2019-12-10 10:45:00,200.04,200.11,199.94,199.97,1025.0,181.6035,181.667,181.5127,181.5399,1025.0
2019-12-10 10:50:00,199.91,200.02,199.88,200.02,2868.0,181.4855,181.5853,181.4582,181.5853,2868.0
2019-12-10 10:55:00,200.05,200.52,200.04,200.41,13867.0,181.6125,182.0392,181.6035,181.9394,13867.0
2019-12-10 11:00:00,200.44,200.73,200.08,200.21,10946.0,181.9666,182.2299,181.6398,181.7578,10946.0
2019-12-10 11:05:00,200.29,200.41,200.13,200.23,8019.0,181.8304,181.9394,181.6852,181.776,8019.0
2019-12-10 11:10:00,200.16,200.53,200.1,200.52,12935.0,181.7124,182.0483,181.6579,182.0392,12935.0
2019-12-10 11:15:00,200.44,200.51,199.99,199.99,5110.0,181.9666,182.0302,181.5581,181.5581,5110.0
2019-12-10 11:20:00,200.0,200.04,199.88,200.04,970.0,181.5672,181.6035,181.4582,181.6035,970.0
2019-12-10 11:25:00,199.87,200.07,199.87,200.02,2384.0,181.4491,181.6307,181.4491,181.5853,2384.0
2019-12-10 11:30:00,200.07,200.31,200.07,200.15,1701.0,181.6307,181.8486,181.6307,181.7033,1701.0
2019-12-10 11:35:00,200.14,200.24,199.97,200.0,2597.0,181.6943,181.785,181.5399,181.5672,2597.0
2019-12-10 11:40:00,200.08,200.09,200.01,200.07,1990.0,181.6398,181.6489,181.5762,181.6307,1990.0
2019-12-10 11:45:00,200.08,200.15,200.05,200.05,2100.0,181.6398,181.7033,181.6125,181.6125,2100.0
2019-12-10 11:50:00,200.09,200.17,200.02,200.04,2062.0,181.6489,181.7215,181.5853,181.6035,2062.0
2019-12-10 11:55:00,200.0,200.01,199.83,199.91,2839.0,181.5672,181.5762,181.4128,181.4855,2839.0
2019-12-10 12:00:00,199.83,199.83,199.66,199.8,2333.0,181.4128,181.4128,181.2585,181.3856,2333.0
2019-12-10 12:05:00,199.81,199.9,199.8,199.9,3035.0,181.3947,181.4764,181.3856,181.4764,3035.0
2019-12-10 12:10:00,199.93,199.96,199.89,199.96,1001.0,181.5036,181.5308,181.4673,181.5308,1001.0
2019-12-10 12:15:00,199.97,200.07,199.95,200.01,5421.0,181.5399,181.6307,181.5218,181.5762,5421.0
2019-12-10 12:20:00,200.02,200.11,199.94,199.94,3344.0,181.5853,181.667,181.5127,181.5127,3344.0
2019-12-10 12:25:00,199.93,199.97,199.86,199.86,2367.0,181.5036,181.5399,181.4401,181.4401,2367.0
2019-12-10 12:30:00,199.88,199.88,199.67,199.73,2070.0,181.4582,181.4582,181.2676,181.322,2070.0
2019-12-10 12:35:00,199.7,199.76,199.66,199.7,701.0,181.2948,181.3493,181.2585,181.2948,701.0
2019-12-10 12:40:00,199.7,199.71,199.39,199.44,1400.0,181.2948,181.3039,181.0134,181.0588,1400.0
2019-12-10 12:45:00,199.44,199.44,199.38,199.4,1200.0,181.0588,181.0588,181.0043,181.0225,1200.0
2019-12-10 12:50:00,199.41,199.69,199.38,199.61,5500.0,181.0315,181.2857,181.0043,181.2131,5500.0
2019-12-10 12:55:00,199.63,199.92,199.57,199.92,2487.0,181.2313,181.4945,181.1768,181.4945,2487.0
2019-12-10 13:00:00,199.88,199.98,199.82,199.87,3200.0,181.4582,181.549,181.4037,181.4491,3200.0
2019-12-10 13:05:00,199.79,199.9,199.79,199.84,700.0,181.3765,181.4764,181.3765,181.4219,700.0
2019-12-10 13:10:00,199.84,199.95,199.81,199.9,2898.0,181.4219,181.5218,181.3947,181.4764,2898.0
2019-12-10 13:15:00,199.9,199.98,199.79,199.86,2471.0,181.4764,181.549,181.3765,181.4401,2471.0
2019-12-10 13:20:00,199.9,199.94,199.86,199.91,930.0,181.4764,181.5127,181.4401,181.4855,930.0
2019-12-10 13:25:00,199.84,199.93,199.82,199.82,922.0,181.4219,181.5036,181.4037,181.4037,922.0
2019-12-10 13:30:00,199.82,199.95,199.82,199.83,2127.0,181.4037,181.5218,181.4037,181.4128,2127.0
2019-12-10 13:35:00,199.93,200.09,199.86,200.06,4248.0,181.5036,181.6489,181.4401,181.6216,4248.0
2019-12-10 13:40:00,200.09,200.14,200.06,200.06,1200.0,181.6489,181.6943,181.6216,181.6216,1200.0
2019-12-10 13:45:00,200.1,200.17,200.03,200.05,2833.0,181.6579,181.7215,181.5944,181.6125,2833.0
2019-12-10 13:50:00,200.09,200.1,199.93,199.93,2546.0,181.6489,181.6579,181.5036,181.5036,2546.0
2019-12-10 13:55:00,199.94,199.94,199.85,199.93,2104.0,181.5127,181.5127,181.431,181.5036,2104.0
2019-12-10 14:00:00,199.93,199.98,199.86,199.94,2486.0,181.5036,181.549,181.4401,181.5127,2486.0
2019-12-10 14:05:00,199.89,200.06,199.89,200.06,4400.0,181.4673,181.6216,181.4673,181.6216,4400.0
2019-12-10 14:10:00,200.1,200.33,200.07,200.33,1700.0,181.6579,181.8667,181.6307,181.8667,1700.0
2019-12-10 14:15:00,200.3,200.35,200.26,200.27,1539.0,181.8395,181.8849,181.8032,181.8123,1539.0
2019-12-10 14:20:00,200.33,200.33,200.13,200.25,2818.0,181.8667,181.8667,181.6852,181.7941,2818.0
2019-12-10 14:25:00,200.24,200.24,200.03,200.03,7505.0,181.785,181.785,181.5944,181.5944,7505.0
2019-12-10 14:30:00,200.0,200.15,199.98,199.98,3510.0,181.5672,181.7033,181.549,181.549,3510.0
2019-12-10 14:35:00,199.92,199.97,199.81,199.91,4189.0,181.4945,181.5399,181.3947,181.4855,4189.0
2019-12-10 14:40:00,199.87,199.9,199.8,199.81,1400.0,181.4491,181.4764,181.3856,181.3947,1400.0
2019-12-10 14:45:00,199.78,199.89,199.75,199.81,1899.0,181.3674,181.4673,181.3402,181.3947,1899.0
2019-12-10 14:50:00,199.88,199.91,199.86,199.88,3031.0,181.4582,181.4855,181.4401,181.4582,3031.0
2019-12-10 14:55:00,199.84,199.86,199.73,199.73,1800.0,181.4219,181.4401,181.322,181.322,1800.0
2019-12-10 15:00:00,199.74,199.77,199.35,199.41,4942.0,181.3311,181.3584,180.9771,181.0315,4942.0
2019-12-10 15:05:00,199.44,199.48,199.35,199.35,3747.0,181.0588,181.0951,180.9771,180.9771,3747.0
2019-12-10 15:10:00,199.41,199.73,199.41,199.7,6936.0,181.0315,181.322,181.0315,181.2948,6936.0
2019-12-10 15:15:00,199.67,199.72,199.54,199.58,4852.0,181.2676,181.313,181.1496,181.1859,4852.0
2019-12-10 15:20:00,199.54,199.54,199.39,199.49,1200.0,181.1496,181.1496,181.0134,181.1042,1200.0
2019-12-10 15:25:00,199.52,199.52,199.42,199.43,3979.0,181.1314,181.1314,181.0406,181.0497,3979.0
2019-12-10 15:30:00,199.46,199.46,199.02,199.02,9676.0,181.0769,181.0769,180.6775,180.6775,9676.0
2019-12-10 15:35:00,198.94,199.52,198.93,199.52,11587.0,180.6049,181.1314,180.5958,181.1314,11587.0
2019-12-10 15:40:00,199.5,199.73,199.5,199.65,12977.0,181.1132,181.322,181.1132,181.2494,12977.0
2019-12-10 15:45:00,199.7,199.74,199.47,199.53,22258.0,181.2948,181.3311,181.086,181.1405,22258.0
2019-12-10 15:50:00,199.51,199.68,199.44,199.56,25870.0,181.1223,181.2766,181.0588,181.1677,25870.0
2019-12-10 15:55:00,199.59,199.81,199.41,199.81,49281.0,181.1949,181.3947,181.0315,181.3947,49281.0
2019-12-11 09:30:00,201.1,201.34,200.25,201.16,25494.0,182.5658,182.7837,181.7941,182.6202,25494.0
2019-12-11 09:35:00,201.17,201.34,201.04,201.34,2000.0,182.6293,182.7837,182.5113,182.7837,2000.0
2019-12-11 09:40:00,201.34,201.62,201.23,201.53,5282.0,182.7837,183.0379,182.6838,182.9561,5282.0
2019-12-11 09:45:00,201.73,202.13,201.53,202.13,5377.0,183.1377,183.5008,182.9561,183.5008,5377.0
2019-12-11 09:50:00,202.13,202.4,202.12,202.27,6872.0,183.5008,183.746,183.4918,183.6279,6872.0
2019-12-11 09:55:00,202.21,202.3,202.0,202.2,3399.0,183.5735,183.6552,183.3828,183.5644,3399.0
2019-12-11 10:00:00,202.14,202.14,201.69,201.69,2231.0,183.5099,183.5099,183.1014,183.1014,2231.0
2019-12-11 10:05:00,201.85,201.85,201.55,201.55,2032.0,183.2467,183.2467,182.9743,182.9743,2032.0
2019-12-11 10:10:00,201.55,201.83,201.46,201.75,4963.0,182.9743,183.2285,182.8926,183.1559,4963.0
2019-12-11 10:15:00,201.74,201.85,201.44,201.44,4623.0,183.1468,183.2467,182.8744,182.8744,4623.0
2019-12-11 10:20:00,201.47,201.63,201.42,201.59,5867.0,182.9017,183.0469,182.8563,183.0106,5867.0
2019-12-11 10:25:00,201.55,202.07,201.47,202.0,5261.0,182.9743,183.4464,182.9017,183.3828,5261.0
2019-12-11 10:30:00,201.94,202.29,201.81,202.29,2757.0,183.3284,183.6461,183.2103,183.6461,2757.0
2019-12-11 10:35:00,202.22,202.47,202.13,202.13,8232.0,183.5826,183.8095,183.5008,183.5008,8232.0
2019-12-11 10:40:00,202.11,202.12,201.55,201.67,3336.0,183.4827,183.4918,182.9743,183.0832,3336.0
2019-12-11 10:45:00,201.67,201.73,201.55,201.56,2529.0,183.0832,183.1377,182.9743,182.9834,2529.0
2019-12-11 10:50:00,201.54,201.74,201.54,201.64,2407.0,182.9652,183.1468,182.9652,183.056,2407.0
2019-12-11 10:55:00,201.63,201.68,201.55,201.55,1300.0,183.0469,183.0923,182.9743,182.9743,1300.0
2019-12-11 11:00:00,201.48,201.52,201.29,201.49,2908.0,182.9108,182.9471,182.7383,182.9198,2908.0
2019-12-11 11:05:00,201.49,201.65,201.46,201.58,2010.0,182.9198,183.0651,182.8926,183.0015,2010.0
2019-12-11 11:10:00,201.57,201.65,201.53,201.61,1911.0,182.9925,183.0651,182.9561,183.0288,1911.0
2019-12-11 11:15:00,201.59,201.76,201.59,201.71,3947.0,183.0106,183.1649,183.0106,183.1196,3947.0
2019-12-11 11:20:00,201.75,201.83,201.59,201.6,9884.0,183.1559,183.2285,183.0106,183.0197,9884.0
2019-12-11 11:25:00,201.6,201.61,201.56,201.61,723.0,183.0197,183.0288,182.9834,183.0288,723.0
2019-12-11 11:30:00,201.6,201.68,201.5,201.55,4665.0,183.0197,183.0923,182.9289,182.9743,4665.0
2019-12-11 11:35:00,201.59,201.7,201.49,201.66,2962.0,183.0106,183.1105,182.9198,183.0742,2962.0
2019-12-11 11:40:00,201.7,201.92,201.66,201.92,2393.0,183.1105,183.3102,183.0742,183.3102,2393.0
2019-12-11 11:45:00,201.89,201.97,201.84,201.87,1533.0,183.283,183.3556,183.2376,183.2648,1533.0
2019-12-11 11:50:00,201.88,201.88,201.78,201.86,3358.0,183.2739,183.2739,183.1831,183.2557,3358.0
2019-12-11 11:55:00,201.83,202.0,201.78,201.79,2800.0,183.2285,183.3828,183.1831,183.1922,2800.0
2019-12-11 12:00:00,201.8,202.2,201.8,202.2,1932.0,183.2013,183.5644,183.2013,183.5644,1932.0
2019-12-11 12:05:00,202.19,202.25,202.1,202.22,2465.0,183.5553,183.6098,183.4736,183.5826,2465.0
2019-12-11 12:10:00,202.24,202.26,202.16,202.19,1330.0,183.6007,183.6189,183.5281,183.5553,1330.0
2019-12-11 12:15:00,202.23,202.23,202.04,202.07,2465.0,183.5916,183.5916,183.4191,183.4464,2465.0
2019-12-11 12:20:00,202.09,202.14,201.86,202.11,7754.0,183.4645,183.5099,183.2557,183.4827,7754.0
2019-12-11 12:25:00,202.11,202.23,202.05,202.18,3581.0,183.4827,183.5916,183.4282,183.5462,3581.0
2019-12-11 12:30:00,202.25,202.28,202.16,202.24,4121.0,183.6098,183.637,183.5281,183.6007,4121.0
2019-12-11 12:35:00,202.18,202.27,202.08,202.2,5593.0,183.5462,183.6279,183.4555,183.5644,5593.0
2019-12-11 12:40:00,202.22,202.33,202.16,202.17,4157.0,183.5826,183.6824,183.5281,183.5372,4157.0
2019-12-11 12:45:00,202.21,202.24,202.11,202.23,1956.0,183.5735,183.6007,183.4827,183.5916,1956.0
2019-12-11 12:50:00,202.23,202.33,202.22,202.28,2221.0,183.5916,183.6824,183.5826,183.637,2221.0
2019-12-11 12:55:00,202.27,202.55,202.27,202.46,6803.0,183.6279,183.8821,183.6279,183.8004,6803.0
2019-12-11 13:00:00,202.49,202.71,202.45,202.68,13378.0,183.8277,184.0274,183.7914,184.0002,13378.0
2019-12-11 13:05:00,202.65,202.75,202.5,202.6,15561.0,183.9729,184.0637,183.8367,183.9275,15561.0
2019-12-11 13:10:00,202.65,202.68,202.38,202.38,1214.0,183.9729,184.0002,183.7278,183.7278,1214.0
2019-12-11 13:15:00,202.48,202.6,202.47,202.52,1900.0,183.8186,183.9275,183.8095,183.8549,1900.0
2019-12-11 13:20:00,202.47,202.52,202.44,202.45,1353.0,183.8095,183.8549,183.7823,183.7914,1353.0
2019-12-11 13:25:00,202.39,202.66,202.39,202.58,4358.0,183.7369,183.982,183.7369,183.9094,4358.0
2019-12-11 13:30:00,202.6,202.75,202.57,202.72,4237.0,183.9275,184.0637,183.9003,184.0365,4237.0
2019-12-11 13:35:00,202.69,202.73,202.65,202.66,2964.0,184.0092,184.0455,183.9729,183.982,2964.0
2019-12-11 13:40:00,202.71,202.71,202.52,202.61,2700.0,184.0274,184.0274,183.8549,183.9366,2700.0
2019-12-11 13:45:00,202.62,202.94,202.55,202.84,4939.0,183.9457,184.2362,183.8821,184.1454,4939.0
2019-12-11 13:50:00,202.85,202.85,202.59,202.65,3226.0,184.1545,184.1545,183.9185,183.9729,3226.0
2019-12-11 13:55:00,202.67,202.8,202.67,202.78,9198.0,183.9911,184.1091,183.9911,184.0909,9198.0
2019-12-11 14:00:00,202.78,202.78,202.59,202.6,1531.0,184.0909,184.0909,183.9185,183.9275,1531.0
2019-12-11 14:05:00,202.65,202.77,202.6,202.77,2300.0,183.9729,184.0819,183.9275,184.0819,2300.0
2019-12-11 14:10:00,202.69,202.81,202.54,202.74,2610.0,184.0092,184.1182,183.8731,184.0546,2610.0
2019-12-11 14:15:00,202.66,203.1,202.66,202.98,5182.0,183.982,184.3814,183.982,184.2725,5182.0
2019-12-11 14:20:00,203.05,203.35,203.05,203.19,6852.0,184.3361,184.6084,184.3361,184.4632,6852.0
2019-12-11 14:25:00,203.09,203.25,202.9,202.97,6640.0,184.3724,184.5176,184.1999,184.2634,6640.0
2019-12-11 14:30:00,203.01,203.07,202.77,202.84,11467.0,184.2997,184.3542,184.0819,184.1454,11467.0
2019-12-11 14:35:00,202.84,203.31,202.77,203.09,4802.0,184.1454,184.5721,184.0819,184.3724,4802.0
2019-12-11 14:40:00,203.0,203.48,202.96,203.17,8325.0,184.2907,184.7264,184.2544,184.445,8325.0
2019-12-11 14:45:00,203.1,203.17,202.87,202.94,7266.0,184.3814,184.445,184.1726,184.2362,7266.0
2019-12-11 14:50:00,202.94,203.33,202.76,203.29,16061.0,184.2362,184.5902,184.0728,184.5539,16061.0
2019-12-11 14:55:00,203.18,203.42,203.18,203.37,1900.0,184.4541,184.672,184.4541,184.6266,1900.0
2019-12-11 15:00:00,203.45,203.45,203.21,203.22,4450.0,184.6992,184.6992,184.4813,184.4904,4450.0
2019-12-11 15:05:00,203.28,203.36,203.25,203.36,6909.0,184.5449,184.6175,184.5176,184.6175,6909.0
2019-12-11 15:10:00,203.35,203.35,203.19,203.3,4598.0,184.6084,184.6084,184.4632,184.563,4598.0
2019-12-11 15:15:00,203.33,203.39,203.23,203.39,3495.0,184.5902,184.6447,184.4995,184.6447,3495.0
2019-12-11 15:20:00,203.36,203.54,203.36,203.54,8511.0,184.6175,184.7809,184.6175,184.7809,8511.0
2019-12-11 15:25:00,203.54,203.57,203.41,203.48,4703.0,184.7809,184.8081,184.6629,184.7264,4703.0
2019-12-11 15:30:00,203.48,203.48,203.25,203.37,11829.0,184.7264,184.7264,184.5176,184.6266,11829.0
2019-12-11 15:35:00,203.37,203.42,203.24,203.32,9154.0,184.6266,184.672,184.5085,184.5812,9154.0
2019-12-11 15:40:00,203.31,203.41,203.2,203.23,9065.0,184.5721,184.6629,184.4722,184.4995,9065.0
2019-12-11 15:45:00,203.26,203.36,203.15,203.15,14863.0,184.5267,184.6175,184.4268,184.4268,14863.0
2019-12-11 15:50:00,203.2,203.29,203.02,203.16,19721.0,184.4722,184.5539,184.3088,184.4359,19721.0
2019-12-11 15:55:00,203.13,203.43,203.02,203.36,45635.0,184.4087,184.681,184.3088,184.6175,45635.0
2019-12-12 09:30:00,202.86,202.86,201.6,201.96,11716.0,184.1636,184.1636,183.0197,183.3465,11716.0
2019-12-12 09:35:00,201.54,203.26,201.5,203.03,8035.0,182.9652,184.5267,182.9289,184.3179,8035.0
2019-12-12 09:40:00,203.54,203.99,203.41,203.99,4126.0,184.7809,185.1894,184.6629,185.1894,4126.0
2019-12-12 09:45:00,203.66,203.97,203.38,203.72,1910.0,184.8898,185.1713,184.6356,184.9443,1910.0
2019-12-12 09:50:00,203.74,204.14,203.6,203.96,15129.0,184.9625,185.3256,184.8354,185.1622,15129.0
2019-12-12 09:55:00,204.07,204.18,203.54,203.89,2200.0,185.262,185.3619,184.7809,185.0986,2200.0
2019-12-12 10:00:00,203.81,204.86,203.8,204.68,18526.0,185.026,185.9792,185.0169,185.8158,18526.0
2019-12-12 10:05:00,204.67,204.72,204.34,204.56,3017.0,185.8067,185.8521,185.5072,185.7069,3017.0
2019-12-12 10:10:00,204.75,205.23,204.67,205.23,27875.0,185.8794,186.3151,185.8067,186.3151,27875.0
2019-12-12 10:15:00,205.34,205.34,204.73,204.73,8665.0,186.415,186.415,185.8612,185.8612,8665.0
2019-12-12 10:20:00,204.79,205.28,204.76,205.07,5360.0,185.9157,186.3605,185.8885,186.1699,5360.0
2019-12-12 10:25:00,204.95,205.03,204.28,204.42,5540.0,186.0609,186.1336,185.4527,185.5798,5540.0
2019-12-12 10:30:00,204.43,204.92,204.42,204.86,4539.0,185.5889,186.0337,185.5798,185.9792,4539.0
2019-12-12 10:35:00,204.79,205.08,204.79,204.99,31318.0,185.9157,186.179,185.9157,186.0973,31318.0
2019-12-12 10:40:00,205.01,205.02,204.84,205.0,12708.0,186.1154,186.1245,185.9611,186.1063,12708.0
2019-12-12 10:45:00,204.98,205.02,204.31,204.39,5922.0,186.0882,186.1245,185.4799,185.5526,5922.0
2019-12-12 10:50:00,204.3,204.85,204.3,204.84,1400.0,185.4709,185.9702,185.4709,185.9611,1400.0
2019-12-12 10:55:00,204.91,205.11,204.78,204.99,8970.0,186.0246,186.2062,185.9066,186.0973,8970.0
2019-12-12 11:00:00,205.01,205.01,204.5,204.53,5733.0,186.1154,186.1154,185.6524,185.6797,5733.0
2019-12-12 11:05:00,204.54,204.82,204.43,204.43,3946.0,185.6887,185.9429,185.5889,185.5889,3946.0
2019-12-12 11:10:00,204.5,204.5,204.21,204.28,3435.0,185.6524,185.6524,185.3891,185.4527,3435.0
2019-12-12 11:15:00,204.21,204.28,204.1,204.25,4848.0,185.3891,185.4527,185.2893,185.4255,4848.0
2019-12-12 11:20:00,204.21,204.44,204.08,204.43,5550.0,185.3891,185.5979,185.2711,185.5889,5550.0
2019-12-12 11:25:00,204.43,204.51,204.34,204.34,8568.0,185.5889,185.6615,185.5072,185.5072,8568.0
2019-12-12 11:30:00,204.18,204.38,204.0,204.32,2545.0,185.3619,185.5435,185.1985,185.489,2545.0
2019-12-12 11:35:00,204.06,204.19,203.95,204.19,1359.0,185.253,185.371,185.1531,185.371,1359.0
2019-12-12 11:40:00,204.16,204.27,203.89,204.06,5294.0,185.3438,185.4436,185.0986,185.253,5294.0
2019-12-12 11:45:00,203.98,204.01,203.9,203.9,2321.0,185.1803,185.2076,185.1077,185.1077,2321.0
2019-12-12 11:50:00,203.88,204.1,203.66,203.75,4600.0,185.0896,185.2893,184.8898,184.9715,4600.0
2019-12-12 11:55:00,203.74,203.93,203.27,203.77,3316.0,184.9625,185.135,184.5358,184.9897,3316.0
2019-12-12 12:00:00,203.71,203.71,203.58,203.59,2627.0,184.9352,184.9352,184.8172,184.8263,2627.0
2019-12-12 12:05:00,203.58,203.75,203.56,203.56,2133.0,184.8172,184.9715,184.7991,184.7991,2133.0
2019-12-12 12:10:00,203.48,203.48,203.27,203.27,1198.0,184.7264,184.7264,184.5358,184.5358,1198.0
2019-12-12 12:15:00,203.27,203.45,203.25,203.45,1462.0,184.5358,184.6992,184.5176,184.6992,1462.0
2019-12-12 12:20:00,203.37,203.42,203.18,203.34,6853.0,184.6266,184.672,184.4541,184.5993,6853.0
2019-12-12 12:25:00,203.34,203.54,203.33,203.54,8231.0,184.5993,184.7809,184.5902,184.7809,8231.0
2019-12-12 12:30:00,203.59,204.25,203.58,204.03,35016.0,184.8263,185.4255,184.8172,185.2257,35016.0
2019-12-12 12:35:00,204.17,204.44,204.08,204.4,3862.0,185.3528,185.5979,185.2711,185.5616,3862.0
2019-12-12 12:40:00,204.41,204.64,204.4,204.43,2246.0,185.5707,185.7795,185.5616,185.5889,2246.0
2019-12-12 12:45:00,204.48,204.6,204.39,204.6,2913.0,185.6343,185.7432,185.5526,185.7432,2913.0
2019-12-12 12:50:00,204.59,204.62,204.4,204.4,2331.0,185.7341,185.7614,185.5616,185.5616,2331.0
2019-12-12 12:55:00,204.4,204.4,204.16,204.16,1524.0,185.5616,185.5616,185.3438,185.3438,1524.0
2019-12-12 13:00:00,204.07,204.29,203.78,203.89,4721.0,185.262,185.4618,184.9988,185.0986,4721.0
2019-12-12 13:05:00,203.9,204.01,203.89,203.9,1500.0,185.1077,185.2076,185.0986,185.1077,1500.0
2019-12-12 13:10:00,203.89,204.03,203.83,204.03,2948.0,185.0986,185.2257,185.0442,185.2257,2948.0
2019-12-12 13:15:00,204.16,204.18,203.95,203.96,1310.0,185.3438,185.3619,185.1531,185.1622,1310.0
2019-12-12 13:20:00,203.91,203.91,203.76,203.82,1724.0,185.1168,185.1168,184.9806,185.0351,1724.0
2019-12-12 13:25:00,203.8,203.82,203.7,203.76,1824.0,185.0169,185.0351,184.9261,184.9806,1824.0
2019-12-12 13:30:00,203.76,203.77,203.64,203.64,2249.0,184.9806,184.9897,184.8717,184.8717,2249.0
2019-12-12 13:35:00,203.66,203.66,203.51,203.59,5652.0,184.8898,184.8898,184.7537,184.8263,5652.0
2019-12-12 13:40:00,203.59,203.82,203.48,203.48,7239.0,184.8263,185.0351,184.7264,184.7264,7239.0
2019-12-12 13:45:00,203.43,203.56,203.26,203.43,1940.0,184.681,184.7991,184.5267,184.681,1940.0
2019-12-12 13:50:00,203.48,203.58,203.48,203.58,1700.0,184.7264,184.8172,184.7264,184.8172,1700.0
2019-12-12 13:55:00,203.63,203.77,203.63,203.77,1700.0,184.8626,184.9897,184.8626,184.9897,1700.0
2019-12-12 14:00:00,203.83,203.84,203.5,203.56,2056.0,185.0442,185.0532,184.7446,184.7991,2056.0
2019-12-12 14:05:00,203.56,204.01,203.56,203.87,3868.0,184.7991,185.2076,184.7991,185.0805,3868.0
2019-12-12 14:10:00,203.94,204.1,203.69,203.81,8724.0,185.144,185.2893,184.9171,185.026,8724.0
2019-12-12 14:15:00,203.97,204.18,203.88,203.99,3423.0,185.1713,185.3619,185.0896,185.1894,3423.0
2019-12-12 14:20:00,203.95,203.95,203.85,203.93,2936.0,185.1531,185.1531,185.0623,185.135,2936.0
2019-12-12 14:25:00,203.95,204.13,203.88,204.0,3926.0,185.1531,185.3165,185.0896,185.1985,3926.0
2019-12-12 14:30:00,204.0,205.06,203.93,204.88,5366.0,185.1985,186.1608,185.135,185.9974,5366.0
2019-12-12 14:35:00,204.82,204.83,204.49,204.75,2578.0,185.9429,185.952,185.6433,185.8794,2578.0
2019-12-12 14:40:00,204.65,205.04,204.65,204.8,2038.0,185.7886,186.1426,185.7886,185.9248,2038.0
2019-12-12 14:45:00,204.77,204.91,204.61,204.65,1665.0,185.8975,186.0246,185.7523,185.7886,1665.0
2019-12-12 14:50:00,204.6,204.77,204.4,204.72,4103.0,185.7432,185.8975,185.5616,185.8521,4103.0
2019-12-12 14:55:00,204.89,205.03,204.51,204.58,6998.0,186.0065,186.1336,185.6615,185.725,6998.0
2019-12-12 15:00:00,204.75,205.04,204.69,204.91,3105.0,185.8794,186.1426,185.8249,186.0246,3105.0
2019-12-12 15:05:00,204.94,205.1,204.84,205.03,3138.0,186.0519,186.1971,185.9611,186.1336,3138.0
2019-12-12 15:10:00,204.9,204.97,204.75,204.77,6020.0,186.0156,186.0791,185.8794,185.8975,6020.0
2019-12-12 15:15:00,204.78,205.18,204.78,205.17,6634.0,185.9066,186.2697,185.9066,186.2607,6634.0
2019-12-12 15:20:00,205.17,205.3,205.1,205.19,4133.0,186.2607,186.3787,186.1971,186.2788,4133.0
2019-12-12 15:25:00,205.18,205.33,205.17,205.27,7407.0,186.2697,186.4059,186.2607,186.3515,7407.0
2019-12-12 15:30:00,205.3,205.34,204.94,205.1,9799.0,186.3787,186.415,186.0519,186.1971,9799.0
2019-12-12 15:35:00,205.03,205.27,204.88,205.18,5788.0,186.1336,186.3515,185.9974,186.2697,5788.0
2019-12-12 15:40:00,205.13,205.32,205.1,205.27,8965.0,186.2244,186.3968,186.1971,186.3515,8965.0
2019-12-12 15:45:00,205.26,205.58,205.24,205.56,11814.0,186.3424,186.6329,186.3242,186.6147,11814.0
2019-12-12 15:50:00,205.57,205.68,205.47,205.57,17069.0,186.6238,186.7237,186.533,186.6238,17069.0
2019-12-12 15:55:00,205.58,205.69,205.33,205.4,41690.0,186.6329,186.7327,186.4059,186.4695,41690.0
2019-12-13 09:30:00,205.62,205.62,203.85,204.5,11309.0,186.6692,186.6692,185.0623,185.6524,11309.0
2019-12-13 09:35:00,204.75,204.98,204.34,204.98,2900.0,185.8794,186.0882,185.5072,186.0882,2900.0
2019-12-13 09:40:00,204.97,204.97,204.56,204.77,2800.0,186.0791,186.0791,185.7069,185.8975,2800.0
2019-12-13 09:45:00,204.71,204.71,204.16,204.16,4557.0,185.8431,185.8431,185.3438,185.3438,4557.0
2019-12-13 09:50:00,204.35,204.83,204.24,204.52,3283.0,185.5162,185.952,185.4164,185.6706,3283.0
2019-12-13 09:55:00,204.55,204.71,204.42,204.42,1477.0,185.6978,185.8431,185.5798,185.5798,1477.0
2019-12-13 10:00:00,204.38,205.82,204.33,205.67,19751.0,185.5435,186.8508,185.4981,186.7146,19751.0
2019-12-13 10:05:00,205.91,206.19,205.49,206.18,7460.0,186.9325,187.1867,186.5512,187.1776,7460.0
2019-12-13 10:10:00,206.45,206.64,206.13,206.13,1800.0,187.4227,187.5952,187.1322,187.1322,1800.0
2019-12-13 10:15:00,206.04,206.78,205.97,206.78,4544.0,187.0505,187.7223,186.9869,187.7223,4544.0
2019-12-13 10:20:00,206.53,206.95,206.42,206.49,6610.0,187.4953,187.8766,187.3955,187.459,6610.0
2019-12-13 10:25:00,206.41,206.86,206.26,206.55,11062.0,187.3864,187.7949,187.2502,187.5135,11062.0
2019-12-13 10:30:00,206.32,206.41,205.35,205.65,9648.0,187.3047,187.3864,186.4241,186.6964,9648.0
2019-12-13 10:35:00,205.53,205.53,204.67,204.75,13802.0,186.5875,186.5875,185.8067,185.8794,13802.0
2019-12-13 10:40:00,204.87,205.37,204.84,205.11,10018.0,185.9883,186.4422,185.9611,186.2062,10018.0
2019-12-13 10:45:00,204.99,205.6,204.98,205.06,4904.0,186.0973,186.651,186.0882,186.1608,4904.0
2019-12-13 10:50:00,205.18,205.23,204.92,204.92,9136.0,186.2697,186.3151,186.0337,186.0337,9136.0
2019-12-13 10:55:00,204.93,204.93,204.47,204.49,7940.0,186.0428,186.0428,185.6252,185.6433,7940.0
2019-12-13 11:00:00,204.48,204.74,204.38,204.48,10140.0,185.6343,185.8703,185.5435,185.6343,10140.0
2019-12-13 11:05:00,204.47,204.79,204.37,204.78,5828.0,185.6252,185.9157,185.5344,185.9066,5828.0
2019-12-13 11:10:00,204.81,205.02,204.45,204.52,2111.0,185.9338,186.1245,185.607,185.6706,2111.0
2019-12-13 11:15:00,204.52,204.58,204.0,204.11,5828.0,185.6706,185.725,185.1985,185.2984,5828.0
2019-12-13 11:20:00,203.81,203.81,203.4,203.7,7707.0,185.026,185.026,184.6538,184.9261,7707.0
2019-12-13 11:25:00,203.49,203.7,203.45,203.49,8996.0,184.7355,184.9261,184.6992,184.7355,8996.0
2019-12-13 11:30:00,203.48,204.01,203.48,203.71,6796.0,184.7264,185.2076,184.7264,184.9352,6796.0
2019-12-13 11:35:00,203.76,204.24,203.64,204.16,5026.0,184.9806,185.4164,184.8717,185.3438,5026.0
2019-12-13 11:40:00,204.05,204.12,203.91,203.96,2700.0,185.2439,185.3074,185.1168,185.1622,2700.0
2019-12-13 11:45:00,204.03,204.06,203.82,203.91,3305.0,185.2257,185.253,185.0351,185.1168,3305.0
2019-12-13 11:50:00,203.97,204.26,203.93,204.16,4200.0,185.1713,185.4345,185.135,185.3438,4200.0
2019-12-13 11:55:00,204.25,204.32,204.09,204.2,5385.0,185.4255,185.489,185.2802,185.3801,5385.0
2019-12-13 12:00:00,204.16,204.16,203.76,203.89,14989.0,185.3438,185.3438,184.9806,185.0986,14989.0
2019-12-13 12:05:00,203.7,203.95,203.49,203.64,9365.0,184.9261,185.1531,184.7355,184.8717,9365.0
2019-12-13 12:10:00,203.6,203.61,203.48,203.5,4734.0,184.8354,184.8444,184.7264,184.7446,4734.0
2019-12-13 12:15:00,203.54,203.62,203.38,203.46,5144.0,184.7809,184.8535,184.6356,184.7083,5144.0
2019-12-13 12:20:00,203.48,203.81,203.4,203.77,4875.0,184.7264,185.026,184.6538,184.9897,4875.0
2019-12-13 12:25:00,203.8,203.84,203.71,203.76,2166.0,185.0169,185.0532,184.9352,184.9806,2166.0
2019-12-13 12:30:00,203.78,203.79,203.56,203.62,4831.0,184.9988,185.0079,184.7991,184.8535,4831.0
2019-12-13 12:35:00,203.65,203.69,203.52,203.62,6618.0,184.8808,184.9171,184.7627,184.8535,6618.0
2019-12-13 12:40:00,203.62,203.62,203.35,203.39,5367.0,184.8535,184.8535,184.6084,184.6447,5367.0
2019-12-13 12:45:00,203.4,203.4,203.19,203.31,3168.0,184.6538,184.6538,184.4632,184.5721,3168.0
2019-12-13 12:50:00,203.24,203.25,203.01,203.12,6593.0,184.5085,184.5176,184.2997,184.3996,6593.0
2019-12-13 12:55:00,203.11,203.38,203.11,203.38,5071.0,184.3905,184.6356,184.3905,184.6356,5071.0
2019-12-13 13:00:00,203.51,203.51,203.0,203.0,2801.0,184.7537,184.7537,184.2907,184.2907,2801.0
2019-12-13 13:05:00,202.93,203.17,202.93,203.1,6328.0,184.2271,184.445,184.2271,184.3814,6328.0
2019-12-13 13:10:00,203.08,203.08,202.72,202.78,5422.0,184.3633,184.3633,184.0365,184.0909,5422.0
2019-12-13 13:15:00,202.8,202.93,202.73,202.9,5265.0,184.1091,184.2271,184.0455,184.1999,5265.0
2019-12-13 13:20:00,202.87,203.0,202.72,202.76,4285.0,184.1726,184.2907,184.0365,184.0728,4285.0
2019-12-13 13:25:00,202.79,202.92,202.71,202.77,7436.0,184.1,184.218,184.0274,184.0819,7436.0
2019-12-13 13:30:00,202.76,202.8,202.6,202.7,7722.0,184.0728,184.1091,183.9275,184.0183,7722.0
2019-12-13 13:35:00,202.68,202.87,202.67,202.68,5573.0,184.0002,184.1726,183.9911,184.0002,5573.0
2019-12-13 13:40:00,202.75,202.8,202.6,202.6,10411.0,184.0637,184.1091,183.9275,183.9275,10411.0
2019-12-13 13:45:00,202.64,202.69,202.56,202.69,6613.0,183.9638,184.0092,183.8912,184.0092,6613.0
2019-12-13 13:50:00,202.67,203.11,202.67,203.09,6486.0,183.9911,184.3905,183.9911,184.3724,6486.0
2019-12-13 13:55:00,203.05,203.16,202.96,203.1,5596.0,184.3361,184.4359,184.2544,184.3814,5596.0
2019-12-13 14:00:00,203.09,203.18,202.87,202.95,12474.0,184.3724,184.4541,184.1726,184.2453,12474.0
2019-12-13 14:05:00,202.92,203.12,202.9,203.11,5230.0,184.218,184.3996,184.1999,184.3905,5230.0
2019-12-13 14:10:00,203.17,203.17,202.91,202.93,6213.0,184.445,184.445,184.209,184.2271,6213.0
2019-12-13 14:15:00,202.9,202.9,202.59,202.59,3935.0,184.1999,184.1999,183.9185,183.9185,3935.0
2019-12-13 14:20:00,202.57,202.63,202.46,202.63,8407.0,183.9003,183.9548,183.8004,183.9548,8407.0
2019-12-13 14:25:00,202.59,202.6,202.46,202.46,3329.0,183.9185,183.9275,183.8004,183.8004,3329.0
2019-12-13 14:30:00,202.44,202.85,202.44,202.83,14227.0,183.7823,184.1545,183.7823,184.1363,14227.0
2019-12-13 14:35:00,202.8,202.84,202.8,202.8,9389.0,184.1091,184.1454,184.1091,184.1091,9389.0
2019-12-13 14:40:00,202.81,202.87,202.75,202.75,10080.0,184.1182,184.1726,184.0637,184.0637,10080.0
2019-12-13 14:45:00,202.78,202.84,202.74,202.78,4917.0,184.0909,184.1454,184.0546,184.0909,4917.0
2019-12-13 14:50:00,202.75,202.77,202.65,202.66,10929.0,184.0637,184.0819,183.9729,183.982,10929.0
2019-12-13 14:55:00,202.67,202.7,202.55,202.58,9339.0,183.9911,184.0183,183.8821,183.9094,9339.0
2019-12-13 15:00:00,202.58,202.69,202.56,202.56,5752.0,183.9094,184.0092,183.8912,183.8912,5752.0
2019-12-13 15:05:00,202.58,202.6,202.18,202.45,10984.0,183.9094,183.9275,183.5462,183.7914,10984.0
2019-12-13 15:10:00,202.49,202.58,202.46,202.5,9587.0,183.8277,183.9094,183.8004,183.8367,9587.0
2019-12-13 15:15:00,202.5,202.63,202.49,202.59,9141.0,183.8367,183.9548,183.8277,183.9185,9141.0
2019-12-13 15:20:00,202.59,202.61,202.56,202.57,7498.0,183.9185,183.9366,183.8912,183.9003,7498.0
2019-12-13 15:25:00,202.58,202.68,202.57,202.66,9071.0,183.9094,184.0002,183.9003,183.982,9071.0
2019-12-13 15:30:00,202.67,203.06,202.67,203.0,12556.0,183.9911,184.3451,183.9911,184.2907,12556.0
2019-12-13 15:35:00,203.01,203.19,203.0,203.11,9230.0,184.2997,184.4632,184.2907,184.3905,9230.0
2019-12-13 15:40:00,203.13,203.4,203.13,203.39,12357.0,184.4087,184.6538,184.4087,184.6447,12357.0
2019-12-13 15:45:00,203.42,203.46,203.06,203.06,11173.0,184.672,184.7083,184.3451,184.3451,11173.0
2019-12-13 15:50:00,203.1,203.67,203.06,203.41,41110.0,184.3814,184.8989,184.3451,184.6629,41110.0
2019-12-13 15:55:00,203.37,203.6,203.27,203.47,45387.0,184.6266,184.8354,184.5358,184.7173,45387.0
2019-12-16 09:30:00,204.95,205.99,204.93,205.48,18857.0,186.0609,187.0051,186.0428,186.5421,18857.0
2019-12-16 09:35:00,204.95,205.13,204.4,204.41,3857.0,186.0609,186.2244,185.5616,185.5707,3857.0
2019-12-16 09:40:00,204.28,204.65,204.23,204.33,3736.0,185.4527,185.7886,185.4073,185.4981,3736.0
2019-12-16 09:45:00,204.41,204.54,204.26,204.38,13199.0,185.5707,185.6887,185.4345,185.5435,13199.0
2019-12-16 09:50:00,204.39,204.4,203.7,203.75,4810.0,185.5526,185.5616,184.9261,184.9715,4810.0
2019-12-16 09:55:00,203.69,203.69,203.19,203.42,5450.0,184.9171,184.9171,184.4632,184.672,5450.0
2019-12-16 10:00:00,203.41,204.27,203.41,204.12,7311.0,184.6629,185.4436,184.6629,185.3074,7311.0
2019-12-16 10:05:00,204.19,204.89,204.15,204.89,4488.0,185.371,186.0065,185.3347,186.0065,4488.0
2019-12-16 10:10:00,204.96,205.25,204.83,205.25,6904.0,186.07,186.3333,185.952,186.3333,6904.0
2019-12-16 10:15:00,205.27,205.41,205.1,205.36,34498.0,186.3515,186.4785,186.1971,186.4332,34498.0
2019-12-16 10:20:00,205.42,205.43,205.17,205.24,5924.0,186.4876,186.4967,186.2607,186.3242,5924.0
2019-12-16 10:25:00,205.31,205.67,205.31,205.67,5249.0,186.3878,186.7146,186.3878,186.7146,5249.0
2019-12-16 10:30:00,205.59,205.7,205.41,205.41,3800.0,186.642,186.7418,186.4785,186.4785,3800.0
2019-12-16 10:35:00,205.37,205.39,204.87,204.88,2500.0,186.4422,186.4604,185.9883,185.9974,2500.0
2019-12-16 10:40:00,204.86,204.87,204.12,204.12,3908.0,185.9792,185.9883,185.3074,185.3074,3908.0
2019-12-16 10:45:00,203.96,203.99,203.59,203.87,4827.0,185.1622,185.1894,184.8263,185.0805,4827.0
2019-12-16 10:50:00,203.87,204.35,203.8,204.27,4991.0,185.0805,185.5162,185.0169,185.4436,4991.0
2019-12-16 10:55:00,204.33,204.36,204.11,204.25,7914.0,185.4981,185.5253,185.2984,185.4255,7914.0
2019-12-16 11:00:00,204.27,204.44,204.22,204.4,4838.0,185.4436,185.5979,185.3982,185.5616,4838.0
2019-12-16 11:05:00,204.39,204.4,204.2,204.4,4377.0,185.5526,185.5616,185.3801,185.5616,4377.0
2019-12-16 11:10:00,204.47,204.47,204.33,204.46,4976.0,185.6252,185.6252,185.4981,185.6161,4976.0
2019-12-16 11:15:00,204.45,204.73,204.45,204.6,3330.0,185.607,185.8612,185.607,185.7432,3330.0
2019-12-16 11:20:00,204.66,204.69,204.38,204.38,1610.0,185.7977,185.8249,185.5435,185.5435,1610.0
2019-12-16 11:25:00,204.37,204.49,204.28,204.49,4726.0,185.5344,185.6433,185.4527,185.6433,4726.0
2019-12-16 11:30:00,204.53,204.53,204.38,204.48,4331.0,185.6797,185.6797,185.5435,185.6343,4331.0
2019-12-16 11:35:00,204.52,204.91,204.52,204.9,21043.0,185.6706,186.0246,185.6706,186.0156,21043.0
2019-12-16 11:40:00,204.99,205.5,204.99,205.23,5200.0,186.0973,186.5603,186.0973,186.3151,5200.0
2019-12-16 11:45:00,205.28,205.29,205.15,205.22,4122.0,186.3605,186.3696,186.2425,186.3061,4122.0
2019-12-16 11:50:00,205.21,205.21,204.97,205.03,3729.0,186.297,186.297,186.0791,186.1336,3729.0
2019-12-16 11:55:00,205.05,205.18,205.02,205.08,2723.0,186.1517,186.2697,186.1245,186.179,2723.0
2019-12-16 12:00:00,205.08,205.19,204.94,205.02,7448.0,186.179,186.2788,186.0519,186.1245,7448.0
2019-12-16 12:05:00,204.99,204.99,204.75,204.75,3576.0,186.0973,186.0973,185.8794,185.8794,3576.0
2019-12-16 12:10:00,204.73,204.73,204.65,204.68,3573.0,185.8612,185.8612,185.7886,185.8158,3573.0
2019-12-16 12:15:00,204.65,204.69,204.6,204.61,3400.0,185.7886,185.8249,185.7432,185.7523,3400.0
2019-12-16 12:20:00,204.6,204.62,204.5,204.53,4822.0,185.7432,185.7614,185.6524,185.6797,4822.0
2019-12-16 12:25:00,204.54,204.66,204.53,204.61,5487.0,185.6887,185.7977,185.6797,185.7523,5487.0
2019-12-16 12:30:00,204.51,204.85,204.5,204.83,3932.0,185.6615,185.9702,185.6524,185.952,3932.0
2019-12-16 12:35:00,204.75,204.77,204.59,204.76,3472.0,185.8794,185.8975,185.7341,185.8885,3472.0
2019-12-16 12:40:00,204.8,204.89,204.74,204.77,2600.0,185.9248,186.0065,185.8703,185.8975,2600.0
2019-12-16 12:45:00,204.71,204.81,204.71,204.76,3515.0,185.8431,185.9338,185.8431,185.8885,3515.0
2019-12-16 12:50:00,204.7,204.81,204.7,204.78,3311.0,185.834,185.9338,185.834,185.9066,3311.0
2019-12-16 12:55:00,204.75,204.83,204.75,204.76,4119.0,185.8794,185.952,185.8794,185.8885,4119.0
2019-12-16 13:00:00,204.75,204.83,204.7,204.8,4517.0,185.8794,185.952,185.834,185.9248,4517.0
2019-12-16 13:05:00,204.8,204.96,204.76,204.96,2325.0,185.9248,186.07,185.8885,186.07,2325.0
2019-12-16 13:10:00,204.96,205.02,204.82,204.84,3181.0,186.07,186.1245,185.9429,185.9611,3181.0
2019-12-16 13:15:00,204.83,204.94,204.81,204.92,2544.0,185.952,186.0519,185.9338,186.0337,2544.0
2019-12-16 13:20:00,204.95,205.12,204.95,204.96,2328.0,186.0609,186.2153,186.0609,186.07,2328.0
2019-12-16 13:25:00,204.91,204.91,204.8,204.8,2505.0,186.0246,186.0246,185.9248,185.9248,2505.0
2019-12-16 13:30:00,204.83,204.84,204.75,204.75,4569.0,185.952,185.9611,185.8794,185.8794,4569.0
2019-12-16 13:35:00,204.75,204.75,204.66,204.66,4578.0,185.8794,185.8794,185.7977,185.7977,4578.0
2019-12-16 13:40:00,204.67,204.69,204.61,204.61,4903.0,185.8067,185.8249,185.7523,185.7523,4903.0
2019-12-16 13:45:00,204.66,204.72,204.66,204.71,850.0,185.7977,185.8521,185.7977,185.8431,850.0
2019-12-16 13:50:00,204.73,204.74,204.6,204.6,2823.0,185.8612,185.8703,185.7432,185.7432,2823.0
2019-12-16 13:55:00,204.6,204.6,204.52,204.54,5148.0,185.7432,185.7432,185.6706,185.6887,5148.0
2019-12-16 14:00:00,204.52,204.59,204.17,204.17,2770.0,185.6706,185.7341,185.3528,185.3528,2770.0
2019-12-16 14:05:00,204.16,204.16,203.88,203.88,2924.0,185.3438,185.3438,185.0896,185.0896,2924.0
2019-12-16 14:10:00,203.86,203.88,203.65,203.66,2943.0,185.0714,185.0896,184.8808,184.8898,2943.0
2019-12-16 14:15:00,203.75,203.77,203.55,203.56,5622.0,184.9715,184.9897,184.79,184.7991,5622.0
2019-12-16 14:20:00,203.58,203.64,203.48,203.48,2100.0,184.8172,184.8717,184.7264,184.7264,2100.0
2019-12-16 14:25:00,203.53,203.55,203.27,203.28,3122.0,184.7718,184.79,184.5358,184.5449,3122.0
2019-12-16 14:30:00,203.31,203.38,203.23,203.27,4750.0,184.5721,184.6356,184.4995,184.5358,4750.0
2019-12-16 14:35:00,203.24,203.35,203.16,203.22,3912.0,184.5085,184.6084,184.4359,184.4904,3912.0
2019-12-16 14:40:00,203.21,203.56,203.21,203.5,7570.0,184.4813,184.7991,184.4813,184.7446,7570.0
2019-12-16 14:45:00,203.5,203.64,203.5,203.57,1918.0,184.7446,184.8717,184.7446,184.8081,1918.0
2019-12-16 14:50:00,203.56,203.6,203.52,203.55,2966.0,184.7991,184.8354,184.7627,184.79,2966.0
2019-12-16 14:55:00,203.58,203.58,203.46,203.49,5335.0,184.8172,184.8172,184.7083,184.7355,5335.0
2019-12-16 15:00:00,203.45,203.6,203.45,203.54,2828.0,184.6992,184.8354,184.6992,184.7809,2828.0
2019-12-16 15:05:00,203.49,203.57,203.45,203.45,5630.0,184.7355,184.8081,184.6992,184.6992,5630.0
2019-12-16 15:10:00,203.49,203.55,203.43,203.55,6572.0,184.7355,184.79,184.681,184.79,6572.0
2019-12-16 15:15:00,203.57,203.58,203.51,203.55,4768.0,184.8081,184.8172,184.7537,184.79,4768.0
2019-12-16 15:20:00,203.56,203.7,203.56,203.69,4516.0,184.7991,184.9261,184.7991,184.9171,4516.0
2019-12-16 15:25:00,203.72,203.72,203.1,203.16,6431.0,184.9443,184.9443,184.3814,184.4359,6431.0
2019-12-16 15:30:00,203.16,204.04,203.16,204.03,13711.0,184.4359,185.2348,184.4359,185.2257,13711.0
2019-12-16 15:35:00,204.03,204.55,204.03,204.28,12935.0,185.2257,185.6978,185.2257,185.4527,12935.0
2019-12-16 15:40:00,204.19,204.24,203.92,204.13,11942.0,185.371,185.4164,185.1259,185.3165,11942.0
2019-12-16 15:45:00,204.03,204.23,203.68,203.76,18141.0,185.2257,185.4073,184.908,184.9806,18141.0
2019-12-16 15:50:00,203.83,204.13,203.81,204.08,23012.0,185.0442,185.3165,185.026,185.2711,23012.0
2019-12-16 15:55:00,204.06,204.41,204.05,204.37,78914.0,185.253,185.5707,185.2439,185.5344,78914.0
2019-12-17 09:30:00,203.86,204.86,203.14,203.68,23380.0,185.0714,185.9792,184.4178,184.908,23380.0
2019-12-17 09:35:00,203.42,203.78,202.87,203.05,60713.0,184.672,184.9988,184.1726,184.3361,60713.0
2019-12-17 09:40:00,202.98,203.09,201.68,201.94,13693.0,184.2725,184.3724,183.0923,183.3284,13693.0
2019-12-17 09:45:00,202.18,202.96,202.18,202.54,8762.0,183.5462,184.2544,183.5462,183.8731,8762.0
2019-12-17 09:50:00,202.69,203.3,202.61,203.28,19499.0,184.0092,184.563,183.9366,184.5449,19499.0
2019-12-17 09:55:00,203.23,203.23,202.18,202.7,8708.0,184.4995,184.4995,183.5462,184.0183,8708.0
2019-12-17 10:00:00,202.91,203.95,202.74,203.75,6388.0,184.209,185.1531,184.0546,184.9715,6388.0
2019-12-17 10:05:00,203.73,204.23,203.61,204.07,4138.0,184.9534,185.4073,184.8444,185.262,4138.0
2019-12-17 10:10:00,204.16,204.75,204.16,204.66,6269.0,185.3438,185.8794,185.3438,185.7977,6269.0
2019-12-17 10:15:00,204.61,204.61,204.26,204.45,3761.0,185.7523,185.7523,185.4345,185.607,3761.0
2019-12-17 10:20:00,204.42,204.49,204.29,204.29,3844.0,185.5798,185.6433,185.4618,185.4618,3844.0
2019-12-17 10:25:00,204.21,204.34,204.09,204.09,1211.0,185.3891,185.5072,185.2802,185.2802,1211.0
2019-12-17 10:30:00,204.01,204.16,203.85,203.91,5351.0,185.2076,185.3438,185.0623,185.1168,5351.0
2019-12-17 10:35:00,203.88,204.11,203.84,204.11,3929.0,185.0896,185.2984,185.0532,185.2984,3929.0
2019-12-17 10:40:00,204.06,204.14,203.84,204.0,3447.0,185.253,185.3256,185.0532,185.1985,3447.0
2019-12-17 10:45:00,203.99,203.99,203.86,203.95,4559.0,185.1894,185.1894,185.0714,185.1531,4559.0
2019-12-17 10:50:00,203.77,203.91,203.68,203.68,1100.0,184.9897,185.1168,184.908,184.908,1100.0
2019-12-17 10:55:00,203.53,203.53,203.22,203.24,6236.0,184.7718,184.7718,184.4904,184.5085,6236.0
2019-12-17 11:00:00,203.32,203.64,203.32,203.64,3700.0,184.5812,184.8717,184.5812,184.8717,3700.0
2019-12-17 11:05:00,203.62,203.62,203.54,203.56,3020.0,184.8535,184.8535,184.7809,184.7991,3020.0
2019-12-17 11:10:00,203.56,203.98,203.56,203.94,6777.0,184.7991,185.1803,184.7991,185.144,6777.0
2019-12-17 11:15:00,203.86,203.94,203.82,203.82,1043.0,185.0714,185.144,185.0351,185.0351,1043.0
2019-12-17 11:20:00,203.82,203.94,203.47,203.56,6897.0,185.0351,185.144,184.7173,184.7991,6897.0
2019-12-17 11:25:00,203.61,203.67,203.36,203.53,5712.0,184.8444,184.8989,184.6175,184.7718,5712.0
2019-12-17 11:30:00,203.48,203.57,203.29,203.29,2837.0,184.7264,184.8081,184.5539,184.5539,2837.0
2019-12-17 11:35:00,203.27,203.63,203.27,203.59,4396.0,184.5358,184.8626,184.5358,184.8263,4396.0
2019-12-17 11:40:00,203.6,203.63,203.54,203.63,881.0,184.8354,184.8626,184.7809,184.8626,881.0
2019-12-17 11:45:00,203.59,203.6,203.42,203.42,1700.0,184.8263,184.8354,184.672,184.672,1700.0
2019-12-17 11:50:00,203.44,203.44,203.29,203.39,3273.0,184.6901,184.6901,184.5539,184.6447,3273.0
2019-12-17 11:55:00,203.45,203.51,203.35,203.5,2908.0,184.6992,184.7537,184.6084,184.7446,2908.0
2019-12-17 12:00:00,203.49,203.52,203.37,203.39,1600.0,184.7355,184.7627,184.6266,184.6447,1600.0
2019-12-17 12:05:00,203.41,203.5,203.37,203.37,2935.0,184.6629,184.7446,184.6266,184.6266,2935.0
2019-12-17 12:10:00,203.35,203.35,203.18,203.26,2400.0,184.6084,184.6084,184.4541,184.5267,2400.0
2019-12-17 12:15:00,203.24,203.24,203.11,203.21,3147.0,184.5085,184.5085,184.3905,184.4813,3147.0
2019-12-17 12:20:00,203.17,203.17,202.91,202.91,5601.0,184.445,184.445,184.209,184.209,5601.0
2019-12-17 12:25:00,202.89,202.89,202.69,202.81,2428.0,184.1908,184.1908,184.0092,184.1182,2428.0
2019-12-17 12:30:00,202.8,202.89,202.76,202.89,2775.0,184.1091,184.1908,184.0728,184.1908,2775.0
2019-12-17 12:35:00,202.82,202.88,202.77,202.88,3144.0,184.1273,184.1817,184.0819,184.1817,3144.0
2019-12-17 12:40:00,203.03,203.03,202.86,202.91,1600.0,184.3179,184.3179,184.1636,184.209,1600.0
2019-12-17 12:45:00,202.89,203.12,202.86,203.09,4217.0,184.1908,184.3996,184.1636,184.3724,4217.0
2019-12-17 12:50:00,203.07,203.07,202.81,202.81,2380.0,184.3542,184.3542,184.1182,184.1182,2380.0
2019-12-17 12:55:00,202.87,202.89,202.72,202.74,4556.0,184.1726,184.1908,184.0365,184.0546,4556.0
2019-12-17 13:00:00,202.73,202.8,202.69,202.8,3819.0,184.0455,184.1091,184.0092,184.1091,3819.0
2019-12-17 13:05:00,202.79,202.87,202.64,202.83,6804.0,184.1,184.1726,183.9638,184.1363,6804.0
2019-12-17 13:10:00,202.87,202.99,202.86,202.96,1600.0,184.1726,184.2816,184.1636,184.2544,1600.0
2019-12-17 13:15:00,203.01,203.15,203.0,203.12,2207.0,184.2997,184.4268,184.2907,184.3996,2207.0
2019-12-17 13:20:00,203.14,203.15,203.01,203.03,3301.0,184.4178,184.4268,184.2997,184.3179,3301.0
2019-12-17 13:25:00,203.03,203.34,203.0,203.34,7733.0,184.3179,184.5993,184.2907,184.5993,7733.0
2019-12-17 13:30:00,203.34,203.34,202.84,202.88,3853.0,184.5993,184.5993,184.1454,184.1817,3853.0
2019-12-17 13:35:00,202.81,202.85,202.64,202.85,3513.0,184.1182,184.1545,183.9638,184.1545,3513.0
2019-12-17 13:40:00,202.89,202.98,202.86,202.93,1947.0,184.1908,184.2725,184.1636,184.2271,1947.0
2019-12-17 13:45:00,202.91,203.12,202.91,203.01,10461.0,184.209,184.3996,184.209,184.2997,10461.0
2019-12-17 13:50:00,203.03,203.08,203.0,203.07,1600.0,184.3179,184.3633,184.2907,184.3542,1600.0
2019-12-17 13:55:00,202.98,203.17,202.98,203.12,6966.0,184.2725,184.445,184.2725,184.3996,6966.0
2019-12-17 14:00:00,203.17,203.34,203.12,203.21,8924.0,184.445,184.5993,184.3996,184.4813,8924.0
2019-12-17 14:05:00,203.2,203.36,203.05,203.33,6446.0,184.4722,184.6175,184.3361,184.5902,6446.0
2019-12-17 14:10:00,203.36,203.72,203.33,203.72,5799.0,184.6175,184.9443,184.5902,184.9443,5799.0
2019-12-17 14:15:00,203.82,203.93,203.74,203.86,4310.0,185.0351,185.135,184.9625,185.0714,4310.0
2019-12-17 14:20:00,203.86,203.87,203.56,203.57,1805.0,185.0714,185.0805,184.7991,184.8081,1805.0
2019-12-17 14:25:00,203.59,203.63,203.54,203.63,2800.0,184.8263,184.8626,184.7809,184.8626,2800.0
2019-12-17 14:30:00,203.64,203.64,203.41,203.41,2716.0,184.8717,184.8717,184.6629,184.6629,2716.0
2019-12-17 14:35:00,203.46,203.49,203.4,203.46,2659.0,184.7083,184.7355,184.6538,184.7083,2659.0
2019-12-17 14:40:00,203.46,203.52,203.4,203.43,3722.0,184.7083,184.7627,184.6538,184.681,3722.0
2019-12-17 14:45:00,203.47,203.49,203.37,203.42,3217.0,184.7173,184.7355,184.6266,184.672,3217.0
2019-12-17 14:50:00,203.36,203.36,203.14,203.15,3259.0,184.6175,184.6175,184.4178,184.4268,3259.0
2019-12-17 14:55:00,203.09,203.15,203.0,203.03,5117.0,184.3724,184.4268,184.2907,184.3179,5117.0
2019-12-17 15:00:00,202.98,203.02,202.95,202.98,2712.0,184.2725,184.3088,184.2453,184.2725,2712.0
2019-12-17 15:05:00,202.99,202.99,202.81,202.83,3782.0,184.2816,184.2816,184.1182,184.1363,3782.0
2019-12-17 15:10:00,202.85,202.89,202.83,202.86,2459.0,184.1545,184.1908,184.1363,184.1636,2459.0
2019-12-17 15:15:00,202.84,203.1,202.83,203.1,7675.0,184.1454,184.3814,184.1363,184.3814,7675.0
2019-12-17 15:20:00,203.06,203.14,203.05,203.09,2789.0,184.3451,184.4178,184.3361,184.3724,2789.0
2019-12-17 15:25:00,203.1,203.15,202.96,202.96,2473.0,184.3814,184.4268,184.2544,184.2544,2473.0
2019-12-17 15:30:00,203.02,203.12,203.01,203.03,4142.0,184.3088,184.3996,184.2997,184.3179,4142.0
2019-12-17 15:35:00,203.03,203.21,202.9,203.2,10574.0,184.3179,184.4813,184.1999,184.4722,10574.0
2019-12-17 15:40:00,203.22,203.41,203.1,203.1,6915.0,184.4904,184.6629,184.3814,184.3814,6915.0
2019-12-17 15:45:00,203.15,203.5,203.15,203.47,13300.0,184.4268,184.7446,184.4268,184.7173,13300.0
2019-12-17 15:50:00,203.6,203.6,203.26,203.34,20479.0,184.8354,184.8354,184.5267,184.5993,20479.0
2019-12-17 15:55:00,203.31,203.67,203.24,203.6,58451.0,184.5721,184.8989,184.5085,184.8354,58451.0
2019-12-18 09:30:00,204.41,204.41,202.6,203.18,10700.0,185.5707,185.5707,183.9275,184.4541,10700.0
2019-12-18 09:35:00,203.08,203.61,202.39,202.96,13416.0,184.3633,184.8444,183.7369,184.2544,13416.0
2019-12-18 09:40:00,203.36,203.36,202.92,203.08,2700.0,184.6175,184.6175,184.218,184.3633,2700.0
2019-12-18 09:45:00,203.09,203.15,202.85,203.03,6290.0,184.3724,184.4268,184.1545,184.3179,6290.0
2019-12-18 09:50:00,203.04,203.04,203.04,203.04,400.0,184.327,184.327,184.327,184.327,400.0
2019-12-18 09:55:00,203.12,203.15,203.0,203.15,1946.0,184.3996,184.4268,184.2907,184.4268,1946.0
2019-12-18 10:00:00,203.09,203.32,202.95,203.32,5463.0,184.3724,184.5812,184.2453,184.5812,5463.0
2019-12-18 10:05:00,203.36,203.36,203.03,203.12,1465.0,184.6175,184.6175,184.3179,184.3996,1465.0
2019-12-18 10:10:00,203.19,203.37,203.15,203.29,3493.0,184.4632,184.6266,184.4268,184.5539,3493.0
2019-12-18 10:15:00,203.23,203.28,203.19,203.21,1766.0,184.4995,184.5449,184.4632,184.4813,1766.0
2019-12-18 10:20:00,203.18,203.45,203.15,203.39,3198.0,184.4541,184.6992,184.4268,184.6447,3198.0
2019-12-18 10:25:00,203.33,203.35,203.21,203.24,2088.0,184.5902,184.6084,184.4813,184.5085,2088.0
2019-12-18 10:30:00,203.11,203.34,203.1,203.34,4942.0,184.3905,184.5993,184.3814,184.5993,4942.0
2019-12-18 10:35:00,203.37,203.54,203.37,203.46,11852.0,184.6266,184.7809,184.6266,184.7083,11852.0
2019-12-18 10:40:00,203.52,203.52,203.26,203.38,2759.0,184.7627,184.7627,184.5267,184.6356,2759.0
2019-12-18 10:45:00,203.34,203.49,203.31,203.49,2300.0,184.5993,184.7355,184.5721,184.7355,2300.0
2019-12-18 10:50:00,203.49,203.74,203.48,203.74,5479.0,184.7355,184.9625,184.7264,184.9625,5479.0
2019-12-18 10:55:00,203.74,203.89,203.68,203.87,3900.0,184.9625,185.0986,184.908,185.0805,3900.0
2019-12-18 11:00:00,203.92,203.93,203.78,203.84,4871.0,185.1259,185.135,184.9988,185.0532,4871.0
2019-12-18 11:05:00,203.84,203.89,203.61,203.61,3085.0,185.0532,185.0986,184.8444,184.8444,3085.0
2019-12-18 11:10:00,203.72,203.86,203.6,203.67,1300.0,184.9443,185.0714,184.8354,184.8989,1300.0
2019-12-18 11:15:00,203.7,204.09,203.57,203.68,28707.0,184.9261,185.2802,184.8081,184.908,28707.0
2019-12-18 11:20:00,203.63,203.82,203.56,203.82,3902.0,184.8626,185.0351,184.7991,185.0351,3902.0
2019-12-18 11:25:00,203.72,203.82,203.6,203.62,5639.0,184.9443,185.0351,184.8354,184.8535,5639.0
2019-12-18 11:30:00,203.55,203.6,203.43,203.55,6642.0,184.79,184.8354,184.681,184.79,6642.0
2019-12-18 11:35:00,203.55,203.59,203.38,203.38,1519.0,184.79,184.8263,184.6356,184.6356,1519.0
2019-12-18 11:40:00,203.43,203.53,203.25,203.39,7267.0,184.681,184.7718,184.5176,184.6447,7267.0
2019-12-18 11:45:00,203.46,203.69,203.45,203.53,4141.0,184.7083,184.9171,184.6992,184.7718,4141.0
2019-12-18 11:50:00,203.5,203.5,203.11,203.25,5945.0,184.7446,184.7446,184.3905,184.5176,5945.0
2019-12-18 11:55:00,203.1,203.2,202.96,203.07,2719.0,184.3814,184.4722,184.2544,184.3542,2719.0
2019-12-18 12:00:00,203.12,203.56,202.91,203.44,15414.0,184.3996,184.7991,184.209,184.6901,15414.0
2019-12-18 12:05:00,203.47,203.7,203.38,203.61,14695.0,184.7173,184.9261,184.6356,184.8444,14695.0
2019-12-18 12:10:00,203.59,204.12,203.51,204.1,31235.0,184.8263,185.3074,184.7537,185.2893,31235.0
2019-12-18 12:15:00,204.15,204.51,204.12,204.37,9154.0,185.3347,185.6615,185.3074,185.5344,9154.0
2019-12-18 12:20:00,204.29,204.83,204.1,204.17,42553.0,185.4618,185.952,185.2893,185.3528,42553.0
2019-12-18 12:25:00,204.2,204.42,204.16,204.31,3301.0,185.3801,185.5798,185.3438,185.4799,3301.0
2019-12-18 12:30:00,204.36,204.36,203.84,203.9,3562.0,185.5253,185.5253,185.0532,185.1077,3562.0
2019-12-18 12:35:00,203.9,204.0,203.75,203.76,4432.0,185.1077,185.1985,184.9715,184.9806,4432.0
2019-12-18 12:40:00,203.83,203.83,203.5,203.65,9916.0,185.0442,185.0442,184.7446,184.8808,9916.0
2019-12-18 12:45:00,203.51,203.53,203.39,203.44,13814.0,184.7537,184.7718,184.6447,184.6901,13814.0
2019-12-18 12:50:00,203.44,203.48,203.37,203.45,2011.0,184.6901,184.7264,184.6266,184.6992,2011.0
2019-12-18 12:55:00,203.47,203.48,203.34,203.46,1901.0,184.7173,184.7264,184.5993,184.7083,1901.0
2019-12-18 13:00:00,203.47,203.47,203.26,203.36,1258.0,184.7173,184.7173,184.5267,184.6175,1258.0
2019-12-18 13:05:00,203.44,203.46,203.36,203.44,1030.0,184.6901,184.7083,184.6175,184.6901,1030.0
2019-12-18 13:10:00,203.54,203.57,203.45,203.51,1625.0,184.7809,184.8081,184.6992,184.7537,1625.0
2019-12-18 13:15:00,203.57,203.77,203.29,203.5,13186.0,184.8081,184.9897,184.5539,184.7446,13186.0
2019-12-18 13:20:00,203.55,203.6,203.26,203.3,2900.0,184.79,184.8354,184.5267,184.563,2900.0
2019-12-18 13:25:00,203.44,203.46,203.32,203.42,2200.0,184.6901,184.7083,184.5812,184.672,2200.0
2019-12-18 13:30:00,203.41,203.41,203.25,203.25,760.0,184.6629,184.6629,184.5176,184.5176,760.0
2019-12-18 13:35:00,203.29,203.62,203.23,203.62,4807.0,184.5539,184.8535,184.4995,184.8535,4807.0
2019-12-18 13:40:00,203.66,203.66,203.34,203.39,1300.0,184.8898,184.8898,184.5993,184.6447,1300.0
2019-12-18 13:45:00,203.37,203.41,203.26,203.4,1131.0,184.6266,184.6629,184.5267,184.6538,1131.0
2019-12-18 13:50:00,203.43,203.55,203.41,203.41,1362.0,184.681,184.79,184.6629,184.6629,1362.0
2019-12-18 13:55:00,203.39,203.42,203.38,203.38,847.0,184.6447,184.672,184.6356,184.6356,847.0
2019-12-18 14:00:00,203.42,203.42,203.24,203.39,1707.0,184.672,184.672,184.5085,184.6447,1707.0
2019-12-18 14:05:00,203.41,203.55,203.34,203.34,4758.0,184.6629,184.79,184.5993,184.5993,4758.0
2019-12-18 14:10:00,203.36,203.55,203.33,203.52,2447.0,184.6175,184.79,184.5902,184.7627,2447.0
2019-12-18 14:15:00,203.44,203.48,203.37,203.41,27020.0,184.6901,184.7264,184.6266,184.6629,27020.0
2019-12-18 14:20:00,203.4,203.42,203.38,203.42,1106.0,184.6538,184.672,184.6356,184.672,1106.0
2019-12-18 14:25:00,203.43,203.49,203.09,203.1,4580.0,184.681,184.7355,184.3724,184.3814,4580.0
2019-12-18 14:30:00,203.12,203.48,203.12,203.43,5691.0,184.3996,184.7264,184.3996,184.681,5691.0
2019-12-18 14:35:00,203.43,203.46,203.29,203.3,7170.0,184.681,184.7083,184.5539,184.563,7170.0
2019-12-18 14:40:00,203.31,203.4,203.3,203.4,3197.0,184.5721,184.6538,184.563,184.6538,3197.0
2019-12-18 14:45:00,203.44,203.55,203.38,203.38,9040.0,184.6901,184.79,184.6356,184.6356,9040.0
2019-12-18 14:50:00,203.41,203.53,203.38,203.46,6288.0,184.6629,184.7718,184.6356,184.7083,6288.0
2019-12-18 14:55:00,203.46,203.56,203.42,203.51,8072.0,184.7083,184.7991,184.672,184.7537,8072.0
2019-12-18 15:00:00,203.46,203.81,203.46,203.81,3460.0,184.7083,185.026,184.7083,185.026,3460.0
2019-12-18 15:05:00,203.81,203.99,203.8,203.97,1707.0,185.026,185.1894,185.0169,185.1713,1707.0
2019-12-18 15:10:00,204.01,204.01,203.86,203.86,1750.0,185.2076,185.2076,185.0714,185.0714,1750.0
2019-12-18 15:15:00,203.87,204.11,203.87,204.03,6059.0,185.0805,185.2984,185.0805,185.2257,6059.0
2019-12-18 15:20:00,204.05,204.05,203.94,204.03,1132.0,185.2439,185.2439,185.144,185.2257,1132.0
2019-12-18 15:25:00,204.03,204.09,203.98,204.01,1854.0,185.2257,185.2802,185.1803,185.2076,1854.0
2019-12-18 15:30:00,204.05,204.08,203.78,203.81,3758.0,185.2439,185.2711,184.9988,185.026,3758.0
2019-12-18 15:35:00,203.83,204.27,203.83,204.2,6366.0,185.0442,185.4436,185.0442,185.3801,6366.0
2019-12-18 15:40:00,204.22,204.75,204.22,204.75,12800.0,185.3982,185.8794,185.3982,185.8794,12800.0
2019-12-18 15:45:00,204.74,204.77,204.15,204.29,12657.0,185.8703,185.8975,185.3347,185.4618,12657.0
2019-12-18 15:50:00,204.26,204.38,204.12,204.17,14049.0,185.4345,185.5435,185.3074,185.3528,14049.0
2019-12-18 15:55:00,204.18,204.18,203.61,203.88,48415.0,185.3619,185.3619,184.8444,185.0896,48415.0
2019-12-19 09:30:00,203.68,203.89,203.29,203.3,12549.0,184.908,185.0986,184.5539,184.563,12549.0
2019-12-19 09:35:00,203.09,203.33,203.02,203.02,7000.0,184.3724,184.5902,184.3088,184.3088,7000.0
2019-12-19 09:40:00,203.03,203.6,203.03,203.51,2200.0,184.3179,184.8354,184.3179,184.7537,2200.0
2019-12-19 09:45:00,203.51,203.7,203.3,203.67,3100.0,184.7537,184.9261,184.563,184.8989,3100.0
2019-12-19 09:50:00,203.44,203.64,203.34,203.34,2414.0,184.6901,184.8717,184.5993,184.5993,2414.0
2019-12-19 09:55:00,203.3,203.61,203.26,203.56,5995.0,184.563,184.8444,184.5267,184.7991,5995.0
2019-12-19 10:00:00,203.53,204.13,203.53,203.98,7912.0,184.7718,185.3165,184.7718,185.1803,7912.0
2019-12-19 10:05:00,203.98,203.98,203.79,203.95,1816.0,185.1803,185.1803,185.0079,185.1531,1816.0
2019-12-19 10:10:00,203.98,204.15,203.66,203.67,3558.0,185.1803,185.3347,184.8898,184.8989,3558.0
2019-12-19 10:15:00,203.66,203.74,203.4,203.41,3526.0,184.8898,184.9625,184.6538,184.6629,3526.0
2019-12-19 10:20:00,203.51,203.51,203.22,203.36,1489.0,184.7537,184.7537,184.4904,184.6175,1489.0
2019-12-19 10:25:00,203.41,203.51,203.23,203.51,4316.0,184.6629,184.7537,184.4995,184.7537,4316.0
2019-12-19 10:30:00,203.53,203.58,203.44,203.48,2077.0,184.7718,184.8172,184.6901,184.7264,2077.0
2019-12-19 10:35:00,203.4,203.56,203.4,203.46,2751.0,184.6538,184.7991,184.6538,184.7083,2751.0
2019-12-19 10:40:00,203.42,203.45,203.27,203.29,2923.0,184.672,184.6992,184.5358,184.5539,2923.0
2019-12-19 10:45:00,203.27,203.4,203.21,203.33,3819.0,184.5358,184.6538,184.4813,184.5902,3819.0
2019-12-19 10:50:00,203.33,203.68,203.33,203.42,2016.0,184.5902,184.908,184.5902,184.672,2016.0
2019-12-19 10:55:00,203.42,203.45,203.06,203.06,2982.0,184.672,184.6992,184.3451,184.3451,2982.0
2019-12-19 11:00:00,203.03,203.17,202.87,203.12,10417.0,184.3179,184.445,184.1726,184.3996,10417.0
2019-12-19 11:05:00,203.12,203.2,203.03,203.14,2200.0,184.3996,184.4722,184.3179,184.4178,2200.0
2019-12-19 11:10:00,203.04,203.04,202.97,202.97,1000.0,184.327,184.327,184.2634,184.2634,1000.0
2019-12-19 11:15:00,202.93,203.16,202.9,203.11,5068.0,184.2271,184.4359,184.1999,184.3905,5068.0
2019-12-19 11:20:00,203.19,203.57,203.19,203.52,6787.0,184.4632,184.8081,184.4632,184.7627,6787.0
2019-12-19 11:25:00,203.45,203.45,203.26,203.26,887.0,184.6992,184.6992,184.5267,184.5267,887.0
2019-12-19 11:30:00,203.26,203.42,203.16,203.27,4224.0,184.5267,184.672,184.4359,184.5358,4224.0
2019-12-19 11:35:00,203.26,203.27,203.07,203.07,1721.0,184.5267,184.5358,184.3542,184.3542,1721.0
2019-12-19 11:40:00,203.05,203.05,202.89,202.92,1201.0,184.3361,184.3361,184.1908,184.218,1201.0
2019-12-19 11:45:00,202.97,203.23,202.97,203.17,4400.0,184.2634,184.4995,184.2634,184.445,4400.0
2019-12-19 11:50:00,203.08,203.12,202.99,203.12,3190.0,184.3633,184.3996,184.2816,184.3996,3190.0
2019-12-19 11:55:00,203.12,203.2,203.03,203.11,3348.0,184.3996,184.4722,184.3179,184.3905,3348.0
2019-12-19 12:00:00,203.03,203.12,202.96,203.12,3075.0,184.3179,184.3996,184.2544,184.3996,3075.0
2019-12-19 12:05:00,203.07,203.23,202.99,203.22,1800.0,184.3542,184.4995,184.2816,184.4904,1800.0
2019-12-19 12:10:00,203.23,203.38,203.18,203.35,1695.0,184.4995,184.6356,184.4541,184.6084,1695.0
2019-12-19 12:15:00,203.39,203.4,203.31,203.31,700.0,184.6447,184.6538,184.5721,184.5721,700.0
2019-12-19 12:20:00,203.37,203.52,203.37,203.41,1650.0,184.6266,184.7627,184.6266,184.6629,1650.0
2019-12-19 12:25:00,203.44,203.47,203.22,203.25,10325.0,184.6901,184.7173,184.4904,184.5176,10325.0
2019-12-19 12:30:00,203.28,203.43,203.2,203.43,7504.0,184.5449,184.681,184.4722,184.681,7504.0
2019-12-19 12:35:00,203.46,203.65,203.46,203.65,500.0,184.7083,184.8808,184.7083,184.8808,500.0
2019-12-19 12:40:00,203.64,203.64,203.54,203.57,2401.0,184.8717,184.8717,184.7809,184.8081,2401.0
2019-12-19 12:45:00,203.55,203.55,203.43,203.44,900.0,184.79,184.79,184.681,184.6901,900.0
2019-12-19 12:50:00,203.4,203.45,203.35,203.43,2844.0,184.6538,184.6992,184.6084,184.681,2844.0
2019-12-19 12:55:00,203.44,203.44,203.1,203.1,2000.0,184.6901,184.6901,184.3814,184.3814,2000.0
2019-12-19 13:00:00,203.08,203.16,203.02,203.02,1739.0,184.3633,184.4359,184.3088,184.3088,1739.0
2019-12-19 13:05:00,203.0,203.32,202.99,203.17,2901.0,184.2907,184.5812,184.2816,184.445,2901.0
2019-12-19 13:10:00,203.16,203.23,203.1,203.23,1473.0,184.4359,184.4995,184.3814,184.4995,1473.0
2019-12-19 13:15:00,203.29,203.35,203.24,203.26,2553.0,184.5539,184.6084,184.5085,184.5267,2553.0
2019-12-19 13:20:00,203.22,203.26,203.13,203.16,2900.0,184.4904,184.5267,184.4087,184.4359,2900.0
2019-12-19 13:25:00,203.09,203.09,202.98,203.01,1705.0,184.3724,184.3724,184.2725,184.2997,1705.0
2019-12-19 13:30:00,202.94,202.96,202.82,202.83,3301.0,184.2362,184.2544,184.1273,184.1363,3301.0
2019-12-19 13:35:00,202.81,202.92,202.71,202.77,15781.0,184.1182,184.218,184.0274,184.0819,15781.0
2019-12-19 13:40:00,202.72,203.17,202.57,203.13,18392.0,184.0365,184.445,183.9003,184.4087,18392.0
2019-12-19 13:45:00,203.2,203.4,203.1,203.35,2418.0,184.4722,184.6538,184.3814,184.6084,2418.0
2019-12-19 13:50:00,203.4,203.72,203.37,203.67,1500.0,184.6538,184.9443,184.6266,184.8989,1500.0
2019-12-19 13:55:00,203.61,203.77,203.43,203.77,3990.0,184.8444,184.9897,184.681,184.9897,3990.0
2019-12-19 14:00:00,203.71,203.71,203.57,203.63,1700.0,184.9352,184.9352,184.8081,184.8626,1700.0
2019-12-19 14:05:00,203.65,203.8,203.6,203.8,3892.0,184.8808,185.0169,184.8354,185.0169,3892.0
2019-12-19 14:10:00,203.73,203.78,203.49,203.67,7819.0,184.9534,184.9988,184.7355,184.8989,7819.0
2019-12-19 14:15:00,203.67,203.79,203.67,203.75,1312.0,184.8989,185.0079,184.8989,184.9715,1312.0
2019-12-19 14:20:00,203.76,203.82,203.64,203.76,3776.0,184.9806,185.0351,184.8717,184.9806,3776.0
2019-12-19 14:25:00,203.74,203.85,203.66,203.77,2308.0,184.9625,185.0623,184.8898,184.9897,2308.0
2019-12-19 14:30:00,203.7,203.77,203.64,203.71,3416.0,184.9261,184.9897,184.8717,184.9352,3416.0
2019-12-19 14:35:00,203.67,203.67,203.44,203.44,3080.0,184.8989,184.8989,184.6901,184.6901,3080.0
2019-12-19 14:40:00,203.42,203.42,203.16,203.26,7300.0,184.672,184.672,184.4359,184.5267,7300.0
2019-12-19 14:45:00,203.25,203.31,203.2,203.25,3700.0,184.5176,184.5721,184.4722,184.5176,3700.0
2019-12-19 14:50:00,203.3,203.31,203.08,203.19,4846.0,184.563,184.5721,184.3633,184.4632,4846.0
2019-12-19 14:55:00,203.16,203.28,203.09,203.11,3100.0,184.4359,184.5449,184.3724,184.3905,3100.0
2019-12-19 15:00:00,203.11,203.15,203.03,203.04,3901.0,184.3905,184.4268,184.3179,184.327,3901.0
2019-12-19 15:05:00,203.1,203.12,202.96,203.0,5696.0,184.3814,184.3996,184.2544,184.2907,5696.0
2019-12-19 15:10:00,203.0,203.03,202.68,202.72,24559.0,184.2907,184.3179,184.0002,184.0365,24559.0
2019-12-19 15:15:00,202.68,202.89,202.68,202.76,4619.0,184.0002,184.1908,184.0002,184.0728,4619.0
2019-12-19 15:20:00,202.8,202.86,202.7,202.7,4879.0,184.1091,184.1636,184.0183,184.0183,4879.0
2019-12-19 15:25:00,202.72,202.74,202.25,202.25,17881.0,184.0365,184.0546,183.6098,183.6098,17881.0
2019-12-19 15:30:00,202.31,202.41,202.26,202.36,13033.0,183.6643,183.755,183.6189,183.7096,13033.0
2019-12-19 15:35:00,202.33,202.75,202.26,202.64,12302.0,183.6824,184.0637,183.6189,183.9638,12302.0
2019-12-19 15:40:00,202.67,202.67,202.51,202.63,8796.0,183.9911,183.9911,183.8458,183.9548,8796.0
2019-12-19 15:45:00,202.64,202.81,202.59,202.71,13157.0,183.9638,184.1182,183.9185,184.0274,13157.0
2019-12-19 15:50:00,202.73,202.83,202.42,202.61,39457.0,184.0455,184.1363,183.7641,183.9366,39457.0
2019-12-19 15:55:00,202.58,202.86,202.48,202.84,55601.0,183.9094,184.1636,183.8186,184.1454,55601.0
2019-12-20 09:30:00,204.08,204.08,203.15,203.96,107523.0,185.2711,185.2711,184.4268,185.1622,107523.0
2019-12-20 09:35:00,203.48,203.6,202.6,203.35,9510.0,184.7264,184.8354,183.9275,184.6084,9510.0
2019-12-20 09:40:00,203.52,203.81,203.24,203.24,2449.0,184.7627,185.026,184.5085,184.5085,2449.0
2019-12-20 09:45:00,203.4,203.46,202.76,202.76,2300.0,184.6538,184.7083,184.0728,184.0728,2300.0
2019-12-20 09:50:00,202.9,202.91,202.39,202.58,7061.0,184.1999,184.209,183.7369,183.9094,7061.0
2019-12-20 09:55:00,202.55,202.67,202.26,202.41,7181.0,183.8821,183.9911,183.6189,183.755,7181.0
2019-12-20 10:00:00,202.43,202.6,202.07,202.6,4422.0,183.7732,183.9275,183.4464,183.9275,4422.0
2019-12-20 10:05:00,202.61,203.15,202.61,202.87,1200.0,183.9366,184.4268,183.9366,184.1726,1200.0
2019-12-20 10:10:00,202.93,202.93,202.6,202.7,2003.0,184.2271,184.2271,183.9275,184.0183,2003.0
2019-12-20 10:15:00,202.72,202.95,202.72,202.89,2646.0,184.0365,184.2453,184.0365,184.1908,2646.0
2019-12-20 10:20:00,202.72,202.72,202.43,202.69,3498.0,184.0365,184.0365,183.7732,184.0092,3498.0
2019-12-20 10:25:00,202.69,202.72,202.39,202.43,4263.0,184.0092,184.0365,183.7369,183.7732,4263.0
2019-12-20 10:30:00,202.42,202.62,202.42,202.51,4585.0,183.7641,183.9457,183.7641,183.8458,4585.0
2019-12-20 10:35:00,202.61,202.7,202.25,202.25,3100.0,183.9366,184.0183,183.6098,183.6098,3100.0
2019-12-20 10:40:00,202.3,202.64,202.3,202.64,2561.0,183.6552,183.9638,183.6552,183.9638,2561.0
2019-12-20 10:45:00,202.67,202.82,202.65,202.77,1175.0,183.9911,184.1273,183.9729,184.0819,1175.0
2019-12-20 10:50:00,202.81,202.99,202.77,202.96,2710.0,184.1182,184.2816,184.0819,184.2544,2710.0
2019-12-20 10:55:00,203.0,203.04,202.9,202.94,2848.0,184.2907,184.327,184.1999,184.2362,2848.0
2019-12-20 11:00:00,202.97,203.03,202.73,202.98,9319.0,184.2634,184.3179,184.0455,184.2725,9319.0
2019-12-20 11:05:00,202.89,202.93,202.79,202.89,2271.0,184.1908,184.2271,184.1,184.1908,2271.0
2019-12-20 11:10:00,202.87,202.9,202.7,202.9,3343.0,184.1726,184.1999,184.0183,184.1999,3343.0
2019-12-20 11:15:00,202.82,202.83,202.71,202.79,2114.0,184.1273,184.1363,184.0274,184.1,2114.0
2019-12-20 11:20:00,202.68,202.98,202.68,202.89,6619.0,184.0002,184.2725,184.0002,184.1908,6619.0
2019-12-20 11:25:00,202.95,203.23,202.94,203.23,3118.0,184.2453,184.4995,184.2362,184.4995,3118.0
2019-12-20 11:30:00,203.21,203.63,203.21,203.62,6488.0,184.4813,184.8626,184.4813,184.8535,6488.0
2019-12-20 11:35:00,203.63,203.66,203.49,203.54,5454.0,184.8626,184.8898,184.7355,184.7809,5454.0
2019-12-20 11:40:00,203.53,203.55,203.38,203.55,1435.0,184.7718,184.79,184.6356,184.79,1435.0
2019-12-20 11:45:00,203.64,203.66,203.48,203.51,6796.0,184.8717,184.8898,184.7264,184.7537,6796.0
2019-12-20 11:50:00,203.53,203.55,203.48,203.5,2770.0,184.7718,184.79,184.7264,184.7446,2770.0
2019-12-20 11:55:00,203.52,203.61,203.43,203.54,6078.0,184.7627,184.8444,184.681,184.7809,6078.0
2019-12-20 12:00:00,203.48,203.54,203.46,203.5,1427.0,184.7264,184.7809,184.7083,184.7446,1427.0
2019-12-20 12:05:00,203.4,203.41,203.21,203.21,2372.0,184.6538,184.6629,184.4813,184.4813,2372.0
2019-12-20 12:10:00,203.21,203.33,203.15,203.32,3130.0,184.4813,184.5902,184.4268,184.5812,3130.0
2019-12-20 12:15:00,203.34,203.45,203.34,203.37,1816.0,184.5993,184.6992,184.5993,184.6266,1816.0
2019-12-20 12:20:00,203.45,203.72,203.45,203.46,8799.0,184.6992,184.9443,184.6992,184.7083,8799.0
2019-12-20 12:25:00,203.5,203.56,203.46,203.56,3187.0,184.7446,184.7991,184.7083,184.7991,3187.0
2019-12-20 12:30:00,203.53,203.58,203.46,203.51,7900.0,184.7718,184.8172,184.7083,184.7537,7900.0
2019-12-20 12:35:00,203.48,203.48,203.16,203.16,1305.0,184.7264,184.7264,184.4359,184.4359,1305.0
2019-12-20 12:40:00,203.07,203.07,202.84,203.03,3538.0,184.3542,184.3542,184.1454,184.3179,3538.0
2019-12-20 12:45:00,203.17,203.2,203.02,203.02,1536.0,184.445,184.4722,184.3088,184.3088,1536.0
2019-12-20 12:50:00,202.95,202.95,202.88,202.88,600.0,184.2453,184.2453,184.1817,184.1817,600.0
2019-12-20 12:55:00,202.89,202.9,202.85,202.86,1095.0,184.1908,184.1999,184.1545,184.1636,1095.0
2019-12-20 13:00:00,202.78,202.81,202.67,202.81,3404.0,184.0909,184.1182,183.9911,184.1182,3404.0
2019-12-20 13:05:00,202.84,202.95,202.84,202.95,1200.0,184.1454,184.2453,184.1454,184.2453,1200.0
2019-12-20 13:10:00,202.96,202.99,202.75,202.83,2316.0,184.2544,184.2816,184.0637,184.1363,2316.0
2019-12-20 13:15:00,202.82,202.84,202.66,202.79,1501.0,184.1273,184.1454,183.982,184.1,1501.0
2019-12-20 13:20:00,202.78,202.87,202.76,202.81,2834.0,184.0909,184.1726,184.0728,184.1182,2834.0
2019-12-20 13:25:00,202.81,202.94,202.81,202.9,1207.0,184.1182,184.2362,184.1182,184.1999,1207.0
2019-12-20 13:30:00,203.0,203.02,202.91,202.98,2335.0,184.2907,184.3088,184.209,184.2725,2335.0
2019-12-20 13:35:00,203.02,203.02,202.94,202.97,975.0,184.3088,184.3088,184.2362,184.2634,975.0
2019-12-20 13:40:00,202.94,203.03,202.9,202.9,2837.0,184.2362,184.3179,184.1999,184.1999,2837.0
2019-12-20 13:45:00,202.95,203.06,202.94,202.97,2588.0,184.2453,184.3451,184.2362,184.2634,2588.0
2019-12-20 13:50:00,202.95,203.0,202.92,202.98,1829.0,184.2453,184.2907,184.218,184.2725,1829.0
2019-12-20 13:55:00,202.99,203.11,202.9,203.09,6066.0,184.2816,184.3905,184.1999,184.3724,6066.0
2019-12-20 14:00:00,203.12,203.39,203.12,203.33,3076.0,184.3996,184.6447,184.3996,184.5902,3076.0
2019-12-20 14:05:00,203.31,203.36,203.25,203.33,2733.0,184.5721,184.6175,184.5176,184.5902,2733.0
2019-12-20 14:10:00,203.31,203.36,203.23,203.33,1728.0,184.5721,184.6175,184.4995,184.5902,1728.0
2019-12-20 14:15:00,203.4,203.52,203.35,203.35,1125.0,184.6538,184.7627,184.6084,184.6084,1125.0
2019-12-20 14:20:00,203.37,203.43,203.31,203.4,1800.0,184.6266,184.681,184.5721,184.6538,1800.0
2019-12-20 14:25:00,203.38,203.4,203.36,203.37,3076.0,184.6356,184.6538,184.6175,184.6266,3076.0
2019-12-20 14:30:00,203.36,203.54,203.36,203.44,4332.0,184.6175,184.7809,184.6175,184.6901,4332.0
2019-12-20 14:35:00,203.46,203.48,203.4,203.4,1780.0,184.7083,184.7264,184.6538,184.6538,1780.0
2019-12-20 14:40:00,203.4,203.5,203.37,203.5,2032.0,184.6538,184.7446,184.6266,184.7446,2032.0
2019-12-20 14:45:00,203.44,203.55,203.43,203.55,1800.0,184.6901,184.79,184.681,184.79,1800.0
2019-12-20 14:50:00,203.58,203.87,203.58,203.78,2624.0,184.8172,185.0805,184.8172,184.9988,2624.0
2019-12-20 14:55:00,203.81,203.86,203.72,203.86,4527.0,185.026,185.0714,184.9443,185.0714,4527.0
2019-12-20 15:00:00,203.83,203.84,203.73,203.79,3604.0,185.0442,185.0532,184.9534,185.0079,3604.0
2019-12-20 15:05:00,203.8,203.92,203.79,203.87,3307.0,185.0169,185.1259,185.0079,185.0805,3307.0
2019-12-20 15:10:00,203.86,203.86,203.76,203.78,2200.0,185.0714,185.0714,184.9806,184.9988,2200.0
2019-12-20 15:15:00,203.77,203.81,203.63,203.72,5769.0,184.9897,185.026,184.8626,184.9443,5769.0
2019-12-20 15:20:00,203.75,203.93,203.73,203.85,3402.0,184.9715,185.135,184.9534,185.0623,3402.0
2019-12-20 15:25:00,203.81,203.86,203.73,203.73,3124.0,185.026,185.0714,184.9534,184.9534,3124.0
2019-12-20 15:30:00,203.75,204.04,203.74,204.0,8441.0,184.9715,185.2348,184.9625,185.1985,8441.0
2019-12-20 15:35:00,204.01,204.12,203.9,203.94,15594.0,185.2076,185.3074,185.1077,185.144,15594.0
2019-12-20 15:40:00,203.92,203.92,203.8,203.82,4831.0,185.1259,185.1259,185.0169,185.0351,4831.0
2019-12-20 15:45:00,203.81,203.89,203.69,203.89,11423.0,185.026,185.0986,184.9171,185.0986,11423.0
2019-12-20 15:50:00,203.96,204.11,203.75,203.96,16364.0,185.1622,185.2984,184.9715,185.1622,16364.0
2019-12-20 15:55:00,203.94,204.46,203.94,204.35,75347.0,185.144,185.6161,185.144,185.5162,75347.0
2019-12-23 09:30:00,201.92,202.7,200.83,201.75,23399.0,183.3102,184.0183,182.3207,183.1559,23399.0
2019-12-23 09:35:00,201.75,202.33,201.63,202.21,5461.0,183.1559,183.6824,183.0469,183.5735,5461.0
2019-12-23 09:40:00,202.21,202.76,202.04,202.49,2603.0,183.5735,184.0728,183.4191,183.8277,2603.0
2019-12-23 09:45:00,202.58,203.31,202.51,202.93,5049.0,183.9094,184.5721,183.8458,184.2271,5049.0
2019-12-23 09:50:00,203.01,203.01,202.52,202.84,2600.0,184.2997,184.2997,183.8549,184.1454,2600.0
2019-12-23 09:55:00,202.84,203.2,202.63,203.06,7494.0,184.1454,184.4722,183.9548,184.3451,7494.0
2019-12-23 10:00:00,202.96,203.05,202.52,202.52,5220.0,184.2544,184.3361,183.8549,183.8549,5220.0
2019-12-23 10:05:00,202.5,203.21,202.5,203.21,9744.0,183.8367,184.4813,183.8367,184.4813,9744.0
2019-12-23 10:10:00,203.15,203.43,203.09,203.32,7111.0,184.4268,184.681,184.3724,184.5812,7111.0
2019-12-23 10:15:00,203.64,203.64,203.28,203.43,6222.0,184.8717,184.8717,184.5449,184.681,6222.0
2019-12-23 10:20:00,203.52,203.52,202.94,203.03,6228.0,184.7627,184.7627,184.2362,184.3179,6228.0
2019-12-23 10:25:00,203.05,203.37,202.99,203.23,3817.0,184.3361,184.6266,184.2816,184.4995,3817.0
2019-12-23 10:30:00,203.22,203.22,202.88,203.02,5465.0,184.4904,184.4904,184.1817,184.3088,5465.0
2019-12-23 10:35:00,203.05,203.39,202.89,203.25,8692.0,184.3361,184.6447,184.1908,184.5176,8692.0
2019-12-23 10:40:00,203.25,203.34,203.03,203.24,3947.0,184.5176,184.5993,184.3179,184.5085,3947.0
2019-12-23 10:45:00,203.2,203.26,203.11,203.22,5310.0,184.4722,184.5267,184.3905,184.4904,5310.0
2019-12-23 10:50:00,203.34,203.44,203.25,203.26,3605.0,184.5993,184.6901,184.5176,184.5267,3605.0
2019-12-23 10:55:00,203.26,203.54,203.26,203.53,2733.0,184.5267,184.7809,184.5267,184.7718,2733.0
2019-12-23 11:00:00,203.55,203.74,203.38,203.71,7663.0,184.79,184.9625,184.6356,184.9352,7663.0
2019-12-23 11:05:00,203.67,203.71,203.27,203.33,3700.0,184.8989,184.9352,184.5358,184.5902,3700.0
2019-12-23 11:10:00,203.25,203.34,203.13,203.26,3259.0,184.5176,184.5993,184.4087,184.5267,3259.0
2019-12-23 11:15:00,203.3,203.46,203.26,203.44,4004.0,184.563,184.7083,184.5267,184.6901,4004.0
2019-12-23 11:20:00,203.44,203.6,203.41,203.51,1881.0,184.6901,184.8354,184.6629,184.7537,1881.0
2019-12-23 11:25:00,203.68,203.79,203.58,203.64,4062.0,184.908,185.0079,184.8172,184.8717,4062.0
2019-12-23 11:30:00,203.6,203.6,203.41,203.43,1555.0,184.8354,184.8354,184.6629,184.681,1555.0
2019-12-23 11:35:00,203.46,203.58,203.4,203.42,1253.0,184.7083,184.8172,184.6538,184.672,1253.0
2019-12-23 11:40:00,203.49,203.5,203.32,203.32,4979.0,184.7355,184.7446,184.5812,184.5812,4979.0
2019-12-23 11:45:00,203.25,203.29,203.04,203.12,4460.0,184.5176,184.5539,184.327,184.3996,4460.0
2019-12-23 11:50:00,203.18,203.4,203.17,203.33,2910.0,184.4541,184.6538,184.445,184.5902,2910.0
2019-12-23 11:55:00,203.33,203.39,203.17,203.17,2260.0,184.5902,184.6447,184.445,184.445,2260.0
2019-12-23 12:00:00,203.15,203.67,203.15,203.67,5774.0,184.4268,184.8989,184.4268,184.8989,5774.0
2019-12-23 12:05:00,203.67,203.68,203.52,203.66,3728.0,184.8989,184.908,184.7627,184.8898,3728.0
2019-12-23 12:10:00,203.68,203.68,203.53,203.53,3804.0,184.908,184.908,184.7718,184.7718,3804.0
2019-12-23 12:15:00,203.54,203.54,203.28,203.28,5550.0,184.7809,184.7809,184.5449,184.5449,5550.0
2019-12-23 12:20:00,203.3,203.35,203.27,203.31,1800.0,184.563,184.6084,184.5358,184.5721,1800.0
2019-12-23 12:25:00,203.29,203.3,203.16,203.17,2850.0,184.5539,184.563,184.4359,184.445,2850.0
2019-12-23 12:30:00,203.24,203.33,203.19,203.2,4129.0,184.5085,184.5902,184.4632,184.4722,4129.0
2019-12-23 12:35:00,203.22,203.48,203.22,203.42,3868.0,184.4904,184.7264,184.4904,184.672,3868.0
2019-12-23 12:40:00,203.39,203.53,203.38,203.41,2957.0,184.6447,184.7718,184.6356,184.6629,2957.0
2019-12-23 12:45:00,203.36,203.56,203.31,203.56,2600.0,184.6175,184.7991,184.5721,184.7991,2600.0
2019-12-23 12:50:00,203.59,203.76,203.51,203.51,4074.0,184.8263,184.9806,184.7537,184.7537,4074.0
2019-12-23 12:55:00,203.58,203.91,203.57,203.91,2410.0,184.8172,185.1168,184.8081,185.1168,2410.0
2019-12-23 13:00:00,204.05,204.26,204.05,204.25,3608.0,185.2439,185.4345,185.2439,185.4255,3608.0
2019-12-23 13:05:00,204.25,204.3,204.17,204.26,2882.0,185.4255,185.4709,185.3528,185.4345,2882.0
2019-12-23 13:10:00,204.23,204.37,204.23,204.34,2056.0,185.4073,185.5344,185.4073,185.5072,2056.0
2019-12-23 13:15:00,204.4,204.46,204.34,204.4,3990.0,185.5616,185.6161,185.5072,185.5616,3990.0
2019-12-23 13:20:00,204.38,204.46,204.25,204.36,3388.0,185.5435,185.6161,185.4255,185.5253,3388.0
2019-12-23 13:25:00,204.34,204.38,204.2,204.23,4288.0,185.5072,185.5435,185.3801,185.4073,4288.0
2019-12-23 13:30:00,204.25,204.37,204.1,204.37,2810.0,185.4255,185.5344,185.2893,185.5344,2810.0
2019-12-23 13:35:00,204.43,204.44,204.29,204.33,1167.0,185.5889,185.5979,185.4618,185.4981,1167.0
2019-12-23 13:40:00,204.26,204.26,204.06,204.06,2908.0,185.4345,185.4345,185.253,185.253,2908.0
2019-12-23 13:45:00,204.02,204.16,203.79,203.89,5023.0,185.2167,185.3438,185.0079,185.0986,5023.0
2019-12-23 13:50:00,203.88,203.89,203.76,203.76,2900.0,185.0896,185.0986,184.9806,184.9806,2900.0
2019-12-23 13:55:00,203.84,203.97,203.8,203.95,3799.0,185.0532,185.1713,185.0169,185.1531,3799.0
2019-12-23 14:00:00,203.94,204.22,203.93,204.22,2387.0,185.144,185.3982,185.135,185.3982,2387.0
2019-12-23 14:05:00,204.19,204.4,204.09,204.4,3315.0,185.371,185.5616,185.2802,185.5616,3315.0
2019-12-23 14:10:00,204.42,204.52,204.4,204.52,4037.0,185.5798,185.6706,185.5616,185.6706,4037.0
2019-12-23 14:15:00,204.49,204.51,204.4,204.4,2726.0,185.6433,185.6615,185.5616,185.5616,2726.0
2019-12-23 14:20:00,204.44,204.44,204.31,204.31,2875.0,185.5979,185.5979,185.4799,185.4799,2875.0
2019-12-23 14:25:00,204.31,204.46,204.26,204.31,6836.0,185.4799,185.6161,185.4345,185.4799,6836.0
2019-12-23 14:30:00,204.25,204.31,204.23,204.24,2353.0,185.4255,185.4799,185.4073,185.4164,2353.0
2019-12-23 14:35:00,204.2,204.2,204.0,204.17,2591.0,185.3801,185.3801,185.1985,185.3528,2591.0
2019-12-23 14:40:00,204.16,204.17,204.01,204.01,3100.0,185.3438,185.3528,185.2076,185.2076,3100.0
2019-12-23 14:45:00,204.01,204.08,203.91,203.99,5556.0,185.2076,185.2711,185.1168,185.1894,5556.0
2019-12-23 14:50:00,203.98,203.98,203.88,203.92,3900.0,185.1803,185.1803,185.0896,185.1259,3900.0
2019-12-23 14:55:00,203.9,203.98,203.79,203.85,4331.0,185.1077,185.1803,185.0079,185.0623,4331.0
2019-12-23 15:00:00,203.87,203.89,203.76,203.89,4500.0,185.0805,185.0986,184.9806,185.0986,4500.0
2019-12-23 15:05:00,203.89,204.01,203.88,203.9,5400.0,185.0986,185.2076,185.0896,185.1077,5400.0
2019-12-23 15:10:00,203.95,203.98,203.87,203.93,3759.0,185.1531,185.1803,185.0805,185.135,3759.0
2019-12-23 15:15:00,203.93,204.02,203.92,203.93,4189.0,185.135,185.2167,185.1259,185.135,4189.0
2019-12-23 15:20:00,203.97,204.08,203.94,204.06,9133.0,185.1713,185.2711,185.144,185.253,9133.0
2019-12-23 15:25:00,204.1,204.22,204.08,204.15,6155.0,185.2893,185.3982,185.2711,185.3347,6155.0
2019-12-23 15:30:00,204.15,204.18,204.03,204.13,9026.0,185.3347,185.3619,185.2257,185.3165,9026.0
2019-12-23 15:35:00,204.11,204.12,203.93,203.97,5928.0,185.2984,185.3074,185.135,185.1713,5928.0
2019-12-23 15:40:00,203.95,204.06,203.93,204.01,6116.0,185.1531,185.253,185.135,185.2076,6116.0
2019-12-23 15:45:00,204.03,204.09,203.93,203.97,9821.0,185.2257,185.2802,185.135,185.1713,9821.0
2019-12-23 15:50:00,203.99,204.3,203.99,204.29,20394.0,185.1894,185.4709,185.1894,185.4618,20394.0
2019-12-23 15:55:00,204.31,204.38,203.94,204.31,45026.0,185.4799,185.5435,185.144,185.4799,45026.0
2019-12-24 09:30:00,204.66,204.66,203.25,203.6,7304.0,185.7977,185.7977,184.5176,184.8354,7304.0
2019-12-24 09:35:00,203.16,203.37,202.28,203.19,3265.0,184.4359,184.6266,183.637,184.4632,3265.0
2019-12-24 09:40:00,202.8,203.36,202.8,203.3,2315.0,184.1091,184.6175,184.1091,184.563,2315.0
2019-12-24 09:45:00,203.01,203.35,203.0,203.16,3797.0,184.2997,184.6084,184.2907,184.4359,3797.0
2019-12-24 09:50:00,203.12,203.2,202.73,203.1,6659.0,184.3996,184.4722,184.0455,184.3814,6659.0
2019-12-24 09:55:00,203.09,203.5,203.08,203.47,9650.0,184.3724,184.7446,184.3633,184.7173,9650.0
2019-12-24 10:00:00,203.45,203.71,203.33,203.53,4064.0,184.6992,184.9352,184.5902,184.7718,4064.0
2019-12-24 10:05:00,203.64,203.66,203.38,203.4,1899.0,184.8717,184.8898,184.6356,184.6538,1899.0
2019-12-24 10:10:00,203.48,203.83,203.38,203.83,4750.0,184.7264,185.0442,184.6356,185.0442,4750.0
2019-12-24 10:15:00,203.8,203.93,203.44,203.45,1954.0,185.0169,185.135,184.6901,184.6992,1954.0
2019-12-24 10:20:00,203.39,203.39,202.79,203.21,4400.0,184.6447,184.6447,184.1,184.4813,4400.0
2019-12-24 10:25:00,203.26,203.67,203.22,203.48,9220.0,184.5267,184.8989,184.4904,184.7264,9220.0
2019-12-24 10:30:00,203.47,203.84,203.46,203.84,1100.0,184.7173,185.0532,184.7083,185.0532,1100.0
2019-12-24 10:35:00,203.85,203.87,203.58,203.67,2353.0,185.0623,185.0805,184.8172,184.8989,2353.0
2019-12-24 10:40:00,203.66,203.76,203.26,203.26,1806.0,184.8898,184.9806,184.5267,184.5267,1806.0
2019-12-24 10:45:00,203.25,203.55,203.24,203.5,15244.0,184.5176,184.79,184.5085,184.7446,15244.0
2019-12-24 10:50:00,203.53,203.53,203.41,203.43,400.0,184.7718,184.7718,184.6629,184.681,400.0
2019-12-24 10:55:00,203.4,203.53,203.29,203.41,8908.0,184.6538,184.7718,184.5539,184.6629,8908.0
2019-12-24 11:00:00,203.38,203.38,203.06,203.12,3407.0,184.6356,184.6356,184.3451,184.3996,3407.0
2019-12-24 11:05:00,203.09,203.6,203.08,203.26,6500.0,184.3724,184.8354,184.3633,184.5267,6500.0
2019-12-24 11:10:00,203.31,203.56,203.31,203.52,1400.0,184.5721,184.7991,184.5721,184.7627,1400.0
2019-12-24 11:15:00,203.61,203.98,203.61,203.9,1600.0,184.8444,185.1803,184.8444,185.1077,1600.0
2019-12-24 11:20:00,203.85,203.91,203.69,203.91,2635.0,185.0623,185.1168,184.9171,185.1168,2635.0
2019-12-24 11:25:00,203.74,203.87,203.67,203.82,1000.0,184.9625,185.0805,184.8989,185.0351,1000.0
2019-12-24 11:30:00,203.79,203.84,203.61,203.61,2900.0,185.0079,185.0532,184.8444,184.8444,2900.0
2019-12-24 11:35:00,203.4,203.8,203.39,203.77,2849.0,184.6538,185.0169,184.6447,184.9897,2849.0
2019-12-24 11:40:00,203.84,203.87,203.71,203.73,1205.0,185.0532,185.0805,184.9352,184.9534,1205.0
2019-12-24 11:45:00,203.83,203.83,203.48,203.48,532.0,185.0442,185.0442,184.7264,184.7264,532.0
2019-12-24 11:50:00,203.47,203.52,203.39,203.52,1525.0,184.7173,184.7627,184.6447,184.7627,1525.0
2019-12-24 11:55:00,203.48,203.59,203.45,203.47,2094.0,184.7264,184.8263,184.6992,184.7173,2094.0
2019-12-24 12:00:00,203.42,203.42,203.16,203.4,2382.0,184.672,184.672,184.4359,184.6538,2382.0
2019-12-24 12:05:00,203.29,203.38,203.26,203.3,2319.0,184.5539,184.6356,184.5267,184.563,2319.0
2019-12-24 12:10:00,203.3,203.3,203.12,203.12,1293.0,184.563,184.563,184.3996,184.3996,1293.0
2019-12-24 12:15:00,203.07,203.12,203.03,203.03,1900.0,184.3542,184.3996,184.3179,184.3179,1900.0
2019-12-24 12:20:00,203.12,203.22,203.12,203.15,2773.0,184.3996,184.4904,184.3996,184.4268,2773.0
2019-12-24 12:25:00,203.15,203.15,202.93,202.97,1500.0,184.4268,184.4268,184.2271,184.2634,1500.0
2019-12-24 12:30:00,202.97,203.15,202.95,203.13,2452.0,184.2634,184.4268,184.2453,184.4087,2452.0
2019-12-24 12:35:00,203.09,203.09,202.93,202.97,1100.0,184.3724,184.3724,184.2271,184.2634,1100.0
2019-12-24 12:40:00,202.9,202.93,202.85,202.92,1311.0,184.1999,184.2271,184.1545,184.218,1311.0
2019-12-24 12:45:00,202.85,202.88,202.77,202.85,2280.0,184.1545,184.1817,184.0819,184.1545,2280.0
2019-12-24 12:50:00,202.82,202.97,202.71,202.74,3400.0,184.1273,184.2634,184.0274,184.0546,3400.0
2019-12-24 12:55:00,202.66,203.04,202.58,202.95,11228.0,183.982,184.327,183.9094,184.2453,11228.0
2019-12-26 09:30:00,203.28,203.31,201.37,202.64,9842.0,184.5449,184.5721,182.8109,183.9638,9842.0
2019-12-26 09:35:00,202.61,202.61,202.52,202.53,200.0,183.9366,183.9366,183.8549,183.864,200.0
2019-12-26 09:40:00,202.88,202.88,202.13,202.24,1892.0,184.1817,184.1817,183.5008,183.6007,1892.0
2019-12-26 09:45:00,202.25,202.29,201.98,202.29,4000.0,183.6098,183.6461,183.3647,183.6461,4000.0
2019-12-26 09:50:00,202.2,202.91,202.2,202.75,833.0,183.5644,184.209,183.5644,184.0637,833.0
2019-12-26 09:55:00,202.75,202.77,202.35,202.35,1800.0,184.0637,184.0819,183.7006,183.7006,1800.0
2019-12-26 10:00:00,202.41,202.61,202.29,202.48,1839.0,183.755,183.9366,183.6461,183.8186,1839.0
2019-12-26 10:05:00,202.67,202.93,202.67,202.88,1465.0,183.9911,184.2271,183.9911,184.1817,1465.0
2019-12-26 10:10:00,202.88,202.88,202.58,202.71,1204.0,184.1817,184.1817,183.9094,184.0274,1204.0
2019-12-26 10:15:00,202.72,202.91,202.71,202.82,1201.0,184.0365,184.209,184.0274,184.1273,1201.0
2019-12-26 10:20:00,202.85,203.07,202.77,203.07,1217.0,184.1545,184.3542,184.0819,184.3542,1217.0
2019-12-26 10:25:00,203.1,203.18,203.05,203.18,500.0,184.3814,184.4541,184.3361,184.4541,500.0
2019-12-26 10:30:00,203.25,203.38,203.24,203.38,1235.0,184.5176,184.6356,184.5085,184.6356,1235.0
2019-12-26 10:35:00,203.4,203.4,203.28,203.29,1425.0,184.6538,184.6538,184.5449,184.5539,1425.0
2019-12-26 10:40:00,203.34,203.34,203.22,203.23,1000.0,184.5993,184.5993,184.4904,184.4995,1000.0
2019-12-26 10:45:00,203.23,203.48,203.23,203.38,1460.0,184.4995,184.7264,184.4995,184.6356,1460.0
2019-12-26 10:50:00,203.37,203.56,203.36,203.52,1000.0,184.6266,184.7991,184.6175,184.7627,1000.0
2019-12-26 10:55:00,203.66,203.78,203.64,203.64,505.0,184.8898,184.9988,184.8717,184.8717,505.0
2019-12-26 11:00:00,203.59,203.59,203.39,203.39,1437.0,184.8263,184.8263,184.6447,184.6447,1437.0
2019-12-26 11:05:00,203.45,203.45,203.19,203.24,1518.0,184.6992,184.6992,184.4632,184.5085,1518.0
2019-12-26 11:10:00,203.17,203.17,203.16,203.16,200.0,184.445,184.445,184.4359,184.4359,200.0
2019-12-26 11:15:00,203.09,203.29,203.09,203.26,1360.0,184.3724,184.5539,184.3724,184.5267,1360.0
2019-12-26 11:20:00,203.26,203.38,203.18,203.38,800.0,184.5267,184.6356,184.4541,184.6356,800.0
2019-12-26 11:25:00,203.36,203.44,203.3,203.31,570.0,184.6175,184.6901,184.563,184.5721,570.0
2019-12-26 11:30:00,203.29,203.29,203.18,203.2,2298.0,184.5539,184.5539,184.4541,184.4722,2298.0
2019-12-26 11:35:00,203.14,203.15,203.03,203.11,3134.0,184.4178,184.4268,184.3179,184.3905,3134.0
2019-12-26 11:40:00,203.08,203.21,203.08,203.2,1526.0,184.3633,184.4813,184.3633,184.4722,1526.0
2019-12-26 11:45:00,203.24,203.24,203.08,203.12,1300.0,184.5085,184.5085,184.3633,184.3996,1300.0
2019-12-26 11:50:00,203.16,203.23,203.04,203.06,4958.0,184.4359,184.4995,184.327,184.3451,4958.0
2019-12-26 11:55:00,203.1,203.1,202.97,202.99,1310.0,184.3814,184.3814,184.2634,184.2816,1310.0
2019-12-26 12:00:00,202.91,203.03,202.89,202.92,3145.0,184.209,184.3179,184.1908,184.218,3145.0
2019-12-26 12:05:00,202.81,202.81,202.77,202.77,757.0,184.1182,184.1182,184.0819,184.0819,757.0
2019-12-26 12:10:00,202.77,202.82,202.52,202.52,3813.0,184.0819,184.1273,183.8549,183.8549,3813.0
2019-12-26 12:15:00,202.59,202.62,202.59,202.62,400.0,183.9185,183.9457,183.9185,183.9457,400.0
2019-12-26 12:20:00,202.67,202.71,202.67,202.67,322.0,183.9911,184.0274,183.9911,183.9911,322.0
2019-12-26 12:25:00,202.71,202.72,202.65,202.66,623.0,184.0274,184.0365,183.9729,183.982,623.0
2019-12-26 12:30:00,202.64,202.71,202.63,202.63,800.0,183.9638,184.0274,183.9548,183.9548,800.0
2019-12-26 12:35:00,202.61,202.95,202.61,202.95,2068.0,183.9366,184.2453,183.9366,184.2453,2068.0
2019-12-26 12:40:00,202.94,202.94,202.86,202.86,774.0,184.2362,184.2362,184.1636,184.1636,774.0
2019-12-26 12:45:00,202.83,202.91,202.82,202.84,1953.0,184.1363,184.209,184.1273,184.1454,1953.0
2019-12-26 12:50:00,202.79,202.86,202.79,202.84,639.0,184.1,184.1636,184.1,184.1454,639.0
2019-12-26 12:55:00,202.81,202.92,202.77,202.91,1117.0,184.1182,184.218,184.0819,184.209,1117.0
2019-12-26 13:00:00,202.91,202.92,202.87,202.9,570.0,184.209,184.218,184.1726,184.1999,570.0
2019-12-26 13:05:00,202.9,202.9,202.87,202.87,200.0,184.1999,184.1999,184.1726,184.1726,200.0
2019-12-26 13:10:00,202.88,203.0,202.8,202.95,1450.0,184.1817,184.2907,184.1091,184.2453,1450.0
2019-12-26 13:15:00,203.0,203.05,202.97,202.97,1088.0,184.2907,184.3361,184.2634,184.2634,1088.0
2019-12-26 13:20:00,202.96,203.04,202.93,202.93,2463.0,184.2544,184.327,184.2271,184.2271,2463.0
2019-12-26 13:25:00,203.0,203.11,203.0,203.11,881.0,184.2907,184.3905,184.2907,184.3905,881.0
2019-12-26 13:30:00,203.1,203.24,203.1,203.19,1028.0,184.3814,184.5085,184.3814,184.4632,1028.0
2019-12-26 13:35:00,203.18,203.18,203.03,203.08,1101.0,184.4541,184.4541,184.3179,184.3633,1101.0
2019-12-26 13:40:00,203.12,203.13,203.08,203.08,366.0,184.3996,184.4087,184.3633,184.3633,366.0
2019-12-26 13:45:00,203.08,203.17,203.08,203.11,1100.0,184.3633,184.445,184.3633,184.3905,1100.0
2019-12-26 13:50:00,203.11,203.11,203.11,203.11,0.0,184.3905,184.3905,184.3905,184.3905,0.0
2019-12-26 13:55:00,203.13,203.29,203.13,203.29,827.0,184.4087,184.5539,184.4087,184.5539,827.0
2019-12-26 14:00:00,203.21,203.42,203.21,203.42,1107.0,184.4813,184.672,184.4813,184.672,1107.0
2019-12-26 14:05:00,203.42,203.48,203.42,203.47,800.0,184.672,184.7264,184.672,184.7173,800.0
2019-12-26 14:10:00,203.51,203.57,203.51,203.56,500.0,184.7537,184.8081,184.7537,184.7991,500.0
2019-12-26 14:15:00,203.56,203.56,203.56,203.56,100.0,184.7991,184.7991,184.7991,184.7991,100.0
2019-12-26 14:20:00,203.48,203.57,203.4,203.4,1400.0,184.7264,184.8081,184.6538,184.6538,1400.0
2019-12-26 14:25:00,203.48,203.64,203.44,203.44,1304.0,184.7264,184.8717,184.6901,184.6901,1304.0
2019-12-26 14:30:00,203.41,203.41,203.35,203.35,907.0,184.6629,184.6629,184.6084,184.6084,907.0
2019-12-26 14:35:00,203.24,203.31,203.24,203.31,605.0,184.5085,184.5721,184.5085,184.5721,605.0
2019-12-26 14:40:00,203.31,203.41,203.31,203.41,1000.0,184.5721,184.6629,184.5721,184.6629,1000.0
2019-12-26 14:45:00,203.51,203.53,203.49,203.52,806.0,184.7537,184.7718,184.7355,184.7627,806.0
2019-12-26 14:50:00,203.59,203.59,203.51,203.56,700.0,184.8263,184.8263,184.7537,184.7991,700.0
2019-12-26 14:55:00,203.55,203.55,203.49,203.49,1061.0,184.79,184.79,184.7355,184.7355,1061.0
2019-12-26 15:00:00,203.5,203.5,203.45,203.46,1084.0,184.7446,184.7446,184.6992,184.7083,1084.0
2019-12-26 15:05:00,203.47,203.5,203.42,203.42,1873.0,184.7173,184.7446,184.672,184.672,1873.0
2019-12-26 15:10:00,203.48,203.49,203.41,203.43,1501.0,184.7264,184.7355,184.6629,184.681,1501.0
2019-12-26 15:15:00,203.42,203.6,203.42,203.6,1486.0,184.672,184.8354,184.672,184.8354,1486.0
2019-12-26 15:20:00,203.61,203.67,203.59,203.65,1151.0,184.8444,184.8989,184.8263,184.8808,1151.0
2019-12-26 15:25:00,203.68,203.68,203.61,203.65,1167.0,184.908,184.908,184.8444,184.8808,1167.0
2019-12-26 15:30:00,203.71,203.73,203.53,203.68,2930.0,184.9352,184.9534,184.7718,184.908,2930.0
2019-12-26 15:35:00,203.7,203.7,203.63,203.63,1797.0,184.9261,184.9261,184.8626,184.8626,1797.0
2019-12-26 15:40:00,203.62,203.85,203.6,203.85,2831.0,184.8535,185.0623,184.8354,185.0623,2831.0
2019-12-26 15:45:00,203.9,203.92,203.64,203.76,5811.0,185.1077,185.1259,184.8717,184.9806,5811.0
2019-12-26 15:50:00,203.73,203.92,203.68,203.92,6139.0,184.9534,185.1259,184.908,185.1259,6139.0
2019-12-26 15:55:00,203.9,204.18,203.82,204.15,22684.0,185.1077,185.3619,185.0351,185.3347,22684.0
2019-12-27 09:30:00,204.63,204.63,203.8,203.96,5253.0,185.7704,185.7704,185.0169,185.1622,5253.0
2019-12-27 09:35:00,204.05,204.7,203.99,204.7,3972.0,185.2439,185.834,185.1894,185.834,3972.0
2019-12-27 09:40:00,204.7,204.7,204.7,204.7,100.0,185.834,185.834,185.834,185.834,100.0
2019-12-27 09:45:00,204.39,204.72,204.39,204.67,1600.0,185.5526,185.8521,185.5526,185.8067,1600.0
2019-12-27 09:50:00,204.44,204.51,203.82,203.82,3734.0,185.5979,185.6615,185.0351,185.0351,3734.0
2019-12-27 09:55:00,203.92,204.4,203.92,204.29,2587.0,185.1259,185.5616,185.1259,185.4618,2587.0
2019-12-27 10:00:00,204.08,204.22,204.0,204.03,2300.0,185.2711,185.3982,185.1985,185.2257,2300.0
2019-12-27 10:05:00,203.86,204.12,203.86,204.05,2539.0,185.0714,185.3074,185.0714,185.2439,2539.0
2019-12-27 10:10:00,203.92,204.0,203.86,203.89,1960.0,185.1259,185.1985,185.0714,185.0986,1960.0
2019-12-27 10:15:00,203.83,203.91,203.69,203.89,3997.0,185.0442,185.1168,184.9171,185.0986,3997.0
2019-12-27 10:20:00,203.86,204.08,203.83,204.07,2393.0,185.0714,185.2711,185.0442,185.262,2393.0
2019-12-27 10:25:00,203.98,204.05,203.85,204.03,4769.0,185.1803,185.2439,185.0623,185.2257,4769.0
2019-12-27 10:30:00,203.94,203.94,203.47,203.64,2863.0,185.144,185.144,184.7173,184.8717,2863.0
2019-12-27 10:35:00,203.65,203.79,203.65,203.78,1000.0,184.8808,185.0079,184.8808,184.9988,1000.0
2019-12-27 10:40:00,203.78,203.82,203.65,203.72,1150.0,184.9988,185.0351,184.8808,184.9443,1150.0
2019-12-27 10:45:00,203.74,203.96,203.72,203.86,2124.0,184.9625,185.1622,184.9443,185.0714,2124.0
2019-12-27 10:50:00,203.91,204.05,203.91,203.99,6500.0,185.1168,185.2439,185.1168,185.1894,6500.0
2019-12-27 10:55:00,203.91,204.08,203.9,204.02,2667.0,185.1168,185.2711,185.1077,185.2167,2667.0
2019-12-27 11:00:00,204.09,204.09,203.88,203.88,2000.0,185.2802,185.2802,185.0896,185.0896,2000.0
2019-12-27 11:05:00,203.83,204.0,203.81,203.84,4947.0,185.0442,185.1985,185.026,185.0532,4947.0
2019-12-27 11:10:00,203.88,203.96,203.71,203.93,4720.0,185.0896,185.1622,184.9352,185.135,4720.0
2019-12-27 11:15:00,203.91,203.96,203.85,203.96,1718.0,185.1168,185.1622,185.0623,185.1622,1718.0
2019-12-27 11:20:00,204.02,204.23,204.02,204.22,1990.0,185.2167,185.4073,185.2167,185.3982,1990.0
2019-12-27 11:25:00,204.19,204.19,204.02,204.09,2130.0,185.371,185.371,185.2167,185.2802,2130.0
2019-12-27 11:30:00,203.95,204.06,203.95,204.04,933.0,185.1531,185.253,185.1531,185.2348,933.0
2019-12-27 11:35:00,204.12,204.12,203.91,203.91,300.0,185.3074,185.3074,185.1168,185.1168,300.0
2019-12-27 11:40:00,203.84,204.06,203.84,203.97,2315.0,185.0532,185.253,185.0532,185.1713,2315.0
2019-12-27 11:45:00,203.93,203.93,203.88,203.88,200.0,185.135,185.135,185.0896,185.0896,200.0
2019-12-27 11:50:00,204.0,204.02,204.0,204.01,800.0,185.1985,185.2167,185.1985,185.2076,800.0
2019-12-27 11:55:00,204.04,204.09,204.04,204.09,866.0,185.2348,185.2802,185.2348,185.2802,866.0
2019-12-27 12:00:00,204.06,204.13,203.95,203.98,3549.0,185.253,185.3165,185.1531,185.1803,3549.0
2019-12-27 12:05:00,203.83,203.84,203.64,203.65,2161.0,185.0442,185.0532,184.8717,184.8808,2161.0
2019-12-27 12:10:00,203.67,203.67,203.49,203.49,2244.0,184.8989,184.8989,184.7355,184.7355,2244.0
2019-12-27 12:15:00,203.5,203.56,203.46,203.5,1005.0,184.7446,184.7991,184.7083,184.7446,1005.0
2019-12-27 12:20:00,203.45,203.54,203.35,203.45,2334.0,184.6992,184.7809,184.6084,184.6992,2334.0
2019-12-27 12:25:00,203.45,203.47,203.4,203.47,1100.0,184.6992,184.7173,184.6538,184.7173,1100.0
2019-12-27 12:30:00,203.46,203.47,203.31,203.36,3499.0,184.7083,184.7173,184.5721,184.6175,3499.0
2019-12-27 12:35:00,203.38,203.42,203.13,203.2,4190.0,184.6356,184.672,184.4087,184.4722,4190.0
2019-12-27 12:40:00,203.06,203.19,203.02,203.19,2376.0,184.3451,184.4632,184.3088,184.4632,2376.0
2019-12-27 12:45:00,203.16,203.16,203.06,203.12,1800.0,184.4359,184.4359,184.3451,184.3996,1800.0
2019-12-27 12:50:00,203.12,203.36,203.11,203.36,1236.0,184.3996,184.6175,184.3905,184.6175,1236.0
2019-12-27 12:55:00,203.4,203.51,203.35,203.51,600.0,184.6538,184.7537,184.6084,184.7537,600.0
2019-12-27 13:00:00,203.6,203.72,203.51,203.51,2131.0,184.8354,184.9443,184.7537,184.7537,2131.0
2019-12-27 13:05:00,203.46,203.5,203.41,203.5,1396.0,184.7083,184.7446,184.6629,184.7446,1396.0
2019-12-27 13:10:00,203.5,203.5,203.28,203.28,3200.0,184.7446,184.7446,184.5449,184.5449,3200.0
2019-12-27 13:15:00,203.34,203.34,203.15,203.15,3827.0,184.5993,184.5993,184.4268,184.4268,3827.0
2019-12-27 13:20:00,203.21,203.24,203.15,203.19,2945.0,184.4813,184.5085,184.4268,184.4632,2945.0
2019-12-27 13:25:00,203.22,203.22,203.14,203.15,1199.0,184.4904,184.4904,184.4178,184.4268,1199.0
2019-12-27 13:30:00,203.1,203.31,203.1,203.31,2316.0,184.3814,184.5721,184.3814,184.5721,2316.0
2019-12-27 13:35:00,203.34,203.35,203.14,203.18,1100.0,184.5993,184.6084,184.4178,184.4541,1100.0
2019-12-27 13:40:00,203.19,203.25,203.19,203.25,1334.0,184.4632,184.5176,184.4632,184.5176,1334.0
2019-12-27 13:45:00,203.28,203.28,203.22,203.22,645.0,184.5449,184.5449,184.4904,184.4904,645.0
2019-12-27 13:50:00,203.16,203.24,203.14,203.22,1000.0,184.4359,184.5085,184.4178,184.4904,1000.0
2019-12-27 13:55:00,203.17,203.3,203.15,203.3,1201.0,184.445,184.563,184.4268,184.563,1201.0
2019-12-27 14:00:00,203.34,203.36,203.3,203.36,2199.0,184.5993,184.6175,184.563,184.6175,2199.0
2019-12-27 14:05:00,203.34,203.43,203.33,203.43,1050.0,184.5993,184.681,184.5902,184.681,1050.0
2019-12-27 14:10:00,203.44,203.44,203.26,203.34,1498.0,184.6901,184.6901,184.5267,184.5993,1498.0
2019-12-27 14:15:00,203.32,203.32,203.2,203.25,1633.0,184.5812,184.5812,184.4722,184.5176,1633.0
2019-12-27 14:20:00,203.26,203.44,203.26,203.44,3728.0,184.5267,184.6901,184.5267,184.6901,3728.0
2019-12-27 14:25:00,203.41,203.41,203.37,203.38,1300.0,184.6629,184.6629,184.6266,184.6356,1300.0
2019-12-27 14:30:00,203.37,203.46,203.37,203.46,2700.0,184.6266,184.7083,184.6266,184.7083,2700.0
2019-12-27 14:35:00,203.46,203.56,203.42,203.54,2146.0,184.7083,184.7991,184.672,184.7809,2146.0
2019-12-27 14:40:00,203.54,203.62,203.54,203.58,1866.0,184.7809,184.8535,184.7809,184.8172,1866.0
2019-12-27 14:45:00,203.54,203.54,203.38,203.41,3704.0,184.7809,184.7809,184.6356,184.6629,3704.0
2019-12-27 14:50:00,203.41,203.44,203.33,203.34,4312.0,184.6629,184.6901,184.5902,184.5993,4312.0
2019-12-27 14:55:00,203.34,203.5,203.34,203.49,1500.0,184.5993,184.7446,184.5993,184.7355,1500.0
2019-12-27 15:00:00,203.41,203.47,203.37,203.39,1830.0,184.6629,184.7173,184.6266,184.6447,1830.0
2019-12-27 15:05:00,203.42,203.45,203.35,203.38,2115.0,184.672,184.6992,184.6084,184.6356,2115.0
2019-12-27 15:10:00,203.32,203.39,203.29,203.33,2400.0,184.5812,184.6447,184.5539,184.5902,2400.0
2019-12-27 15:15:00,203.35,203.4,203.33,203.36,2704.0,184.6084,184.6538,184.5902,184.6175,2704.0
2019-12-27 15:20:00,203.31,203.39,203.2,203.26,5957.0,184.5721,184.6447,184.4722,184.5267,5957.0
2019-12-27 15:25:00,203.23,203.28,203.07,203.18,3339.0,184.4995,184.5449,184.3542,184.4541,3339.0
2019-12-27 15:30:00,203.15,203.28,203.14,203.27,2850.0,184.4268,184.5449,184.4178,184.5358,2850.0
2019-12-27 15:35:00,203.27,203.36,203.27,203.3,2800.0,184.5358,184.6175,184.5358,184.563,2800.0
2019-12-27 15:40:00,203.3,203.31,202.89,202.89,4000.0,184.563,184.5721,184.1908,184.1908,4000.0
2019-12-27 15:45:00,202.96,202.98,202.78,202.86,7153.0,184.2544,184.2725,184.0909,184.1636,7153.0
2019-12-27 15:50:00,202.79,202.82,202.56,202.81,13655.0,184.1,184.1273,183.8912,184.1182,13655.0
2019-12-27 15:55:00,202.83,202.99,202.58,202.97,43294.0,184.1363,184.2816,183.9094,184.2634,43294.0
2019-12-30 09:30:00,203.29,203.78,203.29,203.55,5883.0,184.5539,184.9988,184.5539,184.79,5883.0
2019-12-30 09:35:00,203.55,203.64,203.43,203.43,812.0,184.79,184.8717,184.681,184.681,812.0
2019-12-30 09:40:00,203.15,203.27,202.95,202.95,700.0,184.4268,184.5358,184.2453,184.2453,700.0
2019-12-30 09:45:00,202.93,203.17,202.72,203.08,1799.0,184.2271,184.445,184.0365,184.3633,1799.0
2019-12-30 09:50:00,202.85,203.69,202.84,203.52,2503.0,184.1545,184.9171,184.1454,184.7627,2503.0
2019-12-30 09:55:00,203.52,203.68,203.51,203.58,630.0,184.7627,184.908,184.7537,184.8172,630.0
2019-12-30 10:00:00,203.57,203.57,203.11,203.19,2269.0,184.8081,184.8081,184.3905,184.4632,2269.0
2019-12-30 10:05:00,203.14,203.65,203.14,203.65,1585.0,184.4178,184.8808,184.4178,184.8808,1585.0
2019-12-30 10:10:00,203.56,203.56,203.03,203.03,1484.0,184.7991,184.7991,184.3179,184.3179,1484.0
2019-12-30 10:15:00,202.96,203.03,202.67,203.03,1609.0,184.2544,184.3179,183.9911,184.3179,1609.0
2019-12-30 10:20:00,203.04,203.23,202.97,203.03,1933.0,184.327,184.4995,184.2634,184.3179,1933.0
2019-12-30 10:25:00,202.99,203.11,202.83,203.04,2500.0,184.2816,184.3905,184.1363,184.327,2500.0
2019-12-30 10:30:00,203.04,203.13,202.77,202.83,7240.0,184.327,184.4087,184.0819,184.1363,7240.0
2019-12-30 10:35:00,202.96,203.21,202.92,203.21,1000.0,184.2544,184.4813,184.218,184.4813,1000.0
2019-12-30 10:40:00,203.15,203.25,203.0,203.11,2960.0,184.4268,184.5176,184.2907,184.3905,2960.0
2019-12-30 10:45:00,203.14,203.32,203.11,203.28,2000.0,184.4178,184.5812,184.3905,184.5449,2000.0
2019-12-30 10:50:00,203.11,203.37,203.1,203.37,800.0,184.3905,184.6266,184.3814,184.6266,800.0
2019-12-30 10:55:00,203.33,203.44,203.29,203.4,1250.0,184.5902,184.6901,184.5539,184.6538,1250.0
2019-12-30 11:00:00,203.69,203.69,203.27,203.37,2700.0,184.9171,184.9171,184.5358,184.6266,2700.0
2019-12-30 11:05:00,203.44,203.44,203.25,203.25,600.0,184.6901,184.6901,184.5176,184.5176,600.0
2019-12-30 11:10:00,203.41,203.71,203.36,203.71,1203.0,184.6629,184.9352,184.6175,184.9352,1203.0
2019-12-30 11:15:00,203.65,203.71,203.59,203.71,3055.0,184.8808,184.9352,184.8263,184.9352,3055.0
2019-12-30 11:20:00,203.81,203.81,203.76,203.76,200.0,185.026,185.026,184.9806,184.9806,200.0
2019-12-30 11:25:00,203.61,203.69,203.58,203.58,600.0,184.8444,184.9171,184.8172,184.8172,600.0
2019-12-30 11:30:00,203.53,203.6,203.44,203.54,1300.0,184.7718,184.8354,184.6901,184.7809,1300.0
2019-12-30 11:35:00,203.48,203.6,203.48,203.57,600.0,184.7264,184.8354,184.7264,184.8081,600.0
2019-12-30 11:40:00,203.56,203.74,203.47,203.74,1002.0,184.7991,184.9625,184.7173,184.9625,1002.0
2019-12-30 11:45:00,203.68,203.87,203.68,203.82,1443.0,184.908,185.0805,184.908,185.0351,1443.0
2019-12-30 11:50:00,203.84,203.92,203.81,203.81,683.0,185.0532,185.1259,185.026,185.026,683.0
2019-12-30 11:55:00,203.81,203.93,203.78,203.78,1491.0,185.026,185.135,184.9988,184.9988,1491.0
2019-12-30 12:00:00,203.81,203.94,203.77,203.94,1465.0,185.026,185.144,184.9897,185.144,1465.0
2019-12-30 12:05:00,203.93,204.03,203.84,203.84,2714.0,185.135,185.2257,185.0532,185.0532,2714.0
2019-12-30 12:10:00,203.81,203.83,203.81,203.83,300.0,185.026,185.0442,185.026,185.0442,300.0
2019-12-30 12:15:00,203.89,204.04,203.89,203.99,812.0,185.0986,185.2348,185.0986,185.1894,812.0
2019-12-30 12:20:00,203.97,204.04,203.97,204.04,770.0,185.1713,185.2348,185.1713,185.2348,770.0
2019-12-30 12:25:00,204.03,204.21,204.03,204.14,1778.0,185.2257,185.3891,185.2257,185.3256,1778.0
2019-12-30 12:30:00,204.22,204.22,204.15,204.16,905.0,185.3982,185.3982,185.3347,185.3438,905.0
2019-12-30 12:35:00,204.16,204.21,204.13,204.17,602.0,185.3438,185.3891,185.3165,185.3528,602.0
2019-12-30 12:40:00,204.16,204.21,204.12,204.16,700.0,185.3438,185.3891,185.3074,185.3438,700.0
2019-12-30 12:45:00,204.16,204.17,204.16,204.16,483.0,185.3438,185.3528,185.3438,185.3438,483.0
2019-12-30 12:50:00,204.22,204.28,204.09,204.09,1484.0,185.3982,185.4527,185.2802,185.2802,1484.0
2019-12-30 12:55:00,204.09,204.13,204.03,204.03,1000.0,185.2802,185.3165,185.2257,185.2257,1000.0
2019-12-30 13:00:00,203.94,203.97,203.86,203.86,700.0,185.144,185.1713,185.0714,185.0714,700.0
2019-12-30 13:05:00,203.88,203.89,203.88,203.89,200.0,185.0896,185.0986,185.0896,185.0986,200.0
2019-12-30 13:10:00,203.79,203.96,203.79,203.9,700.0,185.0079,185.1622,185.0079,185.1077,700.0
2019-12-30 13:15:00,203.96,203.96,203.82,203.82,404.0,185.1622,185.1622,185.0351,185.0351,404.0
2019-12-30 13:20:00,203.84,203.89,203.77,203.79,2001.0,185.0532,185.0986,184.9897,185.0079,2001.0
2019-12-30 13:25:00,203.73,203.89,203.73,203.84,870.0,184.9534,185.0986,184.9534,185.0532,870.0
2019-12-30 13:30:00,203.75,203.8,203.73,203.74,561.0,184.9715,185.0169,184.9534,184.9625,561.0
2019-12-30 13:35:00,203.73,203.76,203.67,203.71,1610.0,184.9534,184.9806,184.8989,184.9352,1610.0
2019-12-30 13:40:00,203.75,203.88,203.71,203.81,4748.0,184.9715,185.0896,184.9352,185.026,4748.0
2019-12-30 13:45:00,203.83,203.89,203.75,203.79,2225.0,185.0442,185.0986,184.9715,185.0079,2225.0
2019-12-30 13:50:00,203.74,203.8,203.62,203.65,1908.0,184.9625,185.0169,184.8535,184.8808,1908.0
2019-12-30 13:55:00,203.71,203.85,203.71,203.84,900.0,184.9352,185.0623,184.9352,185.0532,900.0
2019-12-30 14:00:00,203.8,203.8,203.61,203.61,400.0,185.0169,185.0169,184.8444,184.8444,400.0
2019-12-30 14:05:00,203.47,203.51,203.44,203.44,444.0,184.7173,184.7537,184.6901,184.6901,444.0
2019-12-30 14:10:00,203.4,203.46,203.34,203.46,2605.0,184.6538,184.7083,184.5993,184.7083,2605.0
2019-12-30 14:15:00,203.47,203.58,203.46,203.55,1550.0,184.7173,184.8172,184.7083,184.79,1550.0
2019-12-30 14:20:00,203.5,203.5,203.32,203.32,1500.0,184.7446,184.7446,184.5812,184.5812,1500.0
2019-12-30 14:25:00,203.34,203.46,203.29,203.46,2300.0,184.5993,184.7083,184.5539,184.7083,2300.0
2019-12-30 14:30:00,203.46,203.57,203.4,203.57,5337.0,184.7083,184.8081,184.6538,184.8081,5337.0
2019-12-30 14:35:00,203.5,203.5,203.45,203.46,600.0,184.7446,184.7446,184.6992,184.7083,600.0
2019-12-30 14:40:00,203.47,203.57,203.41,203.41,800.0,184.7173,184.8081,184.6629,184.6629,800.0
2019-12-30 14:45:00,203.4,203.41,203.32,203.41,1400.0,184.6538,184.6629,184.5812,184.6629,1400.0
2019-12-30 14:50:00,203.47,203.56,203.46,203.53,1723.0,184.7173,184.7991,184.7083,184.7718,1723.0
2019-12-30 14:55:00,203.51,203.51,203.39,203.4,801.0,184.7537,184.7537,184.6447,184.6538,801.0
2019-12-30 15:00:00,203.4,203.56,203.39,203.56,2200.0,184.6538,184.7991,184.6447,184.7991,2200.0
2019-12-30 15:05:00,203.64,203.72,203.63,203.68,605.0,184.8717,184.9443,184.8626,184.908,605.0
2019-12-30 15:10:00,203.66,203.66,203.62,203.62,200.0,184.8898,184.8898,184.8535,184.8535,200.0
2019-12-30 15:15:00,203.67,203.72,203.58,203.58,1010.0,184.8989,184.9443,184.8172,184.8172,1010.0
2019-12-30 15:20:00,203.6,203.7,203.58,203.58,1000.0,184.8354,184.9261,184.8172,184.8172,1000.0
2019-12-30 15:25:00,203.63,203.63,203.49,203.49,665.0,184.8626,184.8626,184.7355,184.7355,665.0
2019-12-30 15:30:00,203.55,203.55,203.38,203.4,3151.0,184.79,184.79,184.6356,184.6538,3151.0
2019-12-30 15:35:00,203.46,203.47,203.33,203.39,5407.0,184.7083,184.7173,184.5902,184.6447,5407.0
2019-12-30 15:40:00,203.3,203.3,202.93,203.07,3484.0,184.563,184.563,184.2271,184.3542,3484.0
2019-12-30 15:45:00,203.11,203.12,202.9,203.06,5109.0,184.3905,184.3996,184.1999,184.3451,5109.0
2019-12-30 15:50:00,203.02,203.12,202.89,203.09,8616.0,184.3088,184.3996,184.1908,184.3724,8616.0
2019-12-30 15:55:00,203.05,203.1,202.74,202.89,22056.0,184.3361,184.3814,184.0546,184.1908,22056.0
2019-12-31 09:30:00,202.54,202.99,202.36,202.99,4936.0,183.8731,184.2816,183.7096,184.2816,4936.0
2019-12-31 09:35:00,203.36,203.47,203.33,203.44,700.0,184.6175,184.7173,184.5902,184.6901,700.0
2019-12-31 09:40:00,203.3,203.31,203.25,203.25,300.0,184.563,184.5721,184.5176,184.5176,300.0
2019-12-31 09:45:00,203.16,203.22,203.07,203.22,900.0,184.4359,184.4904,184.3542,184.4904,900.0
2019-12-31 09:50:00,203.51,203.68,203.51,203.68,350.0,184.7537,184.908,184.7537,184.908,350.0
2019-12-31 09:55:00,203.44,203.71,203.37,203.69,3102.0,184.6901,184.9352,184.6266,184.9171,3102.0
2019-12-31 10:00:00,203.73,203.73,203.32,203.43,1773.0,184.9534,184.9534,184.5812,184.681,1773.0
2019-12-31 10:05:00,203.46,204.12,203.32,203.94,4766.0,184.7083,185.3074,184.5812,185.144,4766.0
2019-12-31 10:10:00,203.81,203.81,203.42,203.52,1400.0,185.026,185.026,184.672,184.7627,1400.0
2019-12-31 10:15:00,203.52,203.63,203.5,203.59,500.0,184.7627,184.8626,184.7446,184.8263,500.0
2019-12-31 10:20:00,203.5,203.8,203.5,203.55,2500.0,184.7446,185.0169,184.7446,184.79,2500.0
2019-12-31 10:25:00,203.41,203.45,203.13,203.13,545.0,184.6629,184.6992,184.4087,184.4087,545.0
2019-12-31 10:30:00,203.23,203.28,203.01,203.18,2340.0,184.4995,184.5449,184.2997,184.4541,2340.0
2019-12-31 10:35:00,203.29,203.37,203.23,203.26,500.0,184.5539,184.6266,184.4995,184.5267,500.0
2019-12-31 10:40:00,203.28,203.34,203.11,203.27,2804.0,184.5449,184.5993,184.3905,184.5358,2804.0
2019-12-31 10:45:00,203.3,203.3,203.11,203.14,900.0,184.563,184.563,184.3905,184.4178,900.0
2019-12-31 10:50:00,202.97,203.23,202.89,203.23,2700.0,184.2634,184.4995,184.1908,184.4995,2700.0
2019-12-31 10:55:00,203.23,203.37,203.15,203.2,1900.0,184.4995,184.6266,184.4268,184.4722,1900.0
2019-12-31 11:00:00,203.12,203.24,203.03,203.21,2100.0,184.3996,184.5085,184.3179,184.4813,2100.0
2019-12-31 11:05:00,203.27,203.27,203.2,203.2,510.0,184.5358,184.5358,184.4722,184.4722,510.0
2019-12-31 11:10:00,203.23,203.34,203.15,203.16,1020.0,184.4995,184.5993,184.4268,184.4359,1020.0
2019-12-31 11:15:00,203.13,203.24,203.13,203.24,800.0,184.4087,184.5085,184.4087,184.5085,800.0
2019-12-31 11:20:00,203.22,203.4,203.22,203.4,2495.0,184.4904,184.6538,184.4904,184.6538,2495.0
2019-12-31 11:25:00,203.33,203.33,203.08,203.24,600.0,184.5902,184.5902,184.3633,184.5085,600.0
2019-12-31 11:30:00,203.19,203.19,202.84,202.97,700.0,184.4632,184.4632,184.1454,184.2634,700.0
2019-12-31 11:35:00,202.84,203.05,202.69,203.04,1934.0,184.1454,184.3361,184.0092,184.327,1934.0
2019-12-31 11:40:00,202.97,203.16,202.96,203.02,1404.0,184.2634,184.4359,184.2544,184.3088,1404.0
2019-12-31 11:45:00,203.11,203.28,203.11,203.28,500.0,184.3905,184.5449,184.3905,184.5449,500.0
2019-12-31 11:50:00,203.0,203.11,203.0,203.1,711.0,184.2907,184.3905,184.2907,184.3814,711.0
2019-12-31 11:55:00,203.22,203.25,202.91,202.93,1857.0,184.4904,184.5176,184.209,184.2271,1857.0
2019-12-31 12:00:00,202.95,202.96,202.85,202.91,1100.0,184.2453,184.2544,184.1545,184.209,1100.0
2019-12-31 12:05:00,202.88,202.92,202.61,202.62,2600.0,184.1817,184.218,183.9366,183.9457,2600.0
2019-12-31 12:10:00,202.64,202.64,202.58,202.58,1300.0,183.9638,183.9638,183.9094,183.9094,1300.0
2019-12-31 12:15:00,202.55,202.7,202.55,202.65,2100.0,183.8821,184.0183,183.8821,183.9729,2100.0
2019-12-31 12:20:00,202.55,202.62,202.54,202.58,700.0,183.8821,183.9457,183.8731,183.9094,700.0
2019-12-31 12:25:00,202.5,202.61,202.44,202.61,1003.0,183.8367,183.9366,183.7823,183.9366,1003.0
2019-12-31 12:30:00,202.58,202.77,202.58,202.77,700.0,183.9094,184.0819,183.9094,184.0819,700.0
2019-12-31 12:35:00,202.85,202.85,202.72,202.73,927.0,184.1545,184.1545,184.0365,184.0455,927.0
2019-12-31 12:40:00,202.79,202.92,202.79,202.82,700.0,184.1,184.218,184.1,184.1273,700.0
2019-12-31 12:45:00,202.87,202.94,202.87,202.94,1000.0,184.1726,184.2362,184.1726,184.2362,1000.0
2019-12-31 12:50:00,202.93,202.96,202.88,202.89,742.0,184.2271,184.2544,184.1817,184.1908,742.0
2019-12-31 12:55:00,202.89,202.89,202.72,202.72,1021.0,184.1908,184.1908,184.0365,184.0365,1021.0
2019-12-31 13:00:00,202.74,202.87,202.74,202.87,2248.0,184.0546,184.1726,184.0546,184.1726,2248.0
2019-12-31 13:05:00,202.84,202.88,202.84,202.88,600.0,184.1454,184.1817,184.1454,184.1817,600.0
2019-12-31 13:10:00,202.93,202.93,202.77,202.77,1200.0,184.2271,184.2271,184.0819,184.0819,1200.0
2019-12-31 13:15:00,202.7,202.71,202.63,202.71,803.0,184.0183,184.0274,183.9548,184.0274,803.0
2019-12-31 13:20:00,202.82,202.82,202.68,202.68,1656.0,184.1273,184.1273,184.0002,184.0002,1656.0
2019-12-31 13:25:00,202.72,202.72,202.57,202.62,1909.0,184.0365,184.0365,183.9003,183.9457,1909.0
2019-12-31 13:30:00,202.65,202.79,202.65,202.73,1511.0,183.9729,184.1,183.9729,184.0455,1511.0
2019-12-31 13:35:00,202.72,202.81,202.65,202.81,5948.0,184.0365,184.1182,183.9729,184.1182,5948.0
2019-12-31 13:40:00,202.86,202.88,202.76,202.76,900.0,184.1636,184.1817,184.0728,184.0728,900.0
2019-12-31 13:45:00,202.79,202.88,202.79,202.84,1000.0,184.1,184.1817,184.1,184.1454,1000.0
2019-12-31 13:50:00,202.81,203.0,202.8,203.0,1495.0,184.1182,184.2907,184.1091,184.2907,1495.0
2019-12-31 13:55:00,203.06,203.06,202.93,202.99,2059.0,184.3451,184.3451,184.2271,184.2816,2059.0
2019-12-31 14:00:00,202.94,203.0,202.83,202.83,1420.0,184.2362,184.2907,184.1363,184.1363,1420.0
2019-12-31 14:05:00,202.82,203.14,202.82,203.14,1601.0,184.1273,184.4178,184.1273,184.4178,1601.0
2019-12-31 14:10:00,203.06,203.14,202.93,202.93,1900.0,184.3451,184.4178,184.2271,184.2271,1900.0
2019-12-31 14:15:00,203.0,203.04,202.92,202.96,3202.0,184.2907,184.327,184.218,184.2544,3202.0
2019-12-31 14:20:00,202.99,203.13,202.98,203.08,1200.0,184.2816,184.4087,184.2725,184.3633,1200.0
2019-12-31 14:25:00,203.11,203.16,203.05,203.16,1100.0,184.3905,184.4359,184.3361,184.4359,1100.0
2019-12-31 14:30:00,203.11,203.11,203.03,203.06,1100.0,184.3905,184.3905,184.3179,184.3451,1100.0
2019-12-31 14:35:00,203.07,203.12,202.85,202.85,1495.0,184.3542,184.3996,184.1545,184.1545,1495.0
2019-12-31 14:40:00,202.88,202.9,202.84,202.85,1400.0,184.1817,184.1999,184.1454,184.1545,1400.0
2019-12-31 14:45:00,202.88,203.02,202.88,202.89,1421.0,184.1817,184.3088,184.1817,184.1908,1421.0
2019-12-31 14:50:00,202.87,202.87,202.65,202.68,1000.0,184.1726,184.1726,183.9729,184.0002,1000.0
2019-12-31 14:55:00,202.68,202.76,202.68,202.76,1900.0,184.0002,184.0728,184.0002,184.0728,1900.0
2019-12-31 15:00:00,202.71,202.8,202.67,202.8,2500.0,184.0274,184.1091,183.9911,184.1091,2500.0
2019-12-31 15:05:00,202.7,202.85,202.69,202.85,2227.0,184.0183,184.1545,184.0092,184.1545,2227.0
2019-12-31 15:10:00,202.85,203.02,202.85,203.01,1400.0,184.1545,184.3088,184.1545,184.2997,1400.0
2019-12-31 15:15:00,203.02,203.12,202.83,203.09,1901.0,184.3088,184.3996,184.1363,184.3724,1901.0
2019-12-31 15:20:00,203.09,203.12,203.04,203.04,2095.0,184.3724,184.3996,184.327,184.327,2095.0
2019-12-31 15:25:00,203.08,203.21,203.03,203.16,1776.0,184.3633,184.4813,184.3179,184.4359,1776.0
2019-12-31 15:30:00,203.22,203.38,203.21,203.33,2034.0,184.4904,184.6356,184.4813,184.5902,2034.0
2019-12-31 15:35:00,203.35,203.35,203.02,203.02,4136.0,184.6084,184.6084,184.3088,184.3088,4136.0
2019-12-31 15:40:00,203.11,203.2,203.08,203.16,3906.0,184.3905,184.4722,184.3633,184.4359,3906.0
2019-12-31 15:45:00,203.16,203.21,202.91,203.03,6343.0,184.4359,184.4813,184.209,184.3179,6343.0
2019-12-31 15:50:00,203.03,203.05,202.65,202.76,7459.0,184.3179,184.3361,183.9729,184.0728,7459.0
2019-12-31 15:55:00,202.76,202.87,202.33,202.67,46445.0,184.0728,184.1726,183.6824,183.9911,46445.0
2020-01-02 09:30:00,203.82,204.12,203.28,203.87,11938.0,185.0351,185.3074,184.5449,185.0805,11938.0
2020-01-02 09:35:00,204.01,204.05,203.69,203.84,2163.0,185.2076,185.2439,184.9171,185.0532,2163.0
2020-01-02 09:40:00,203.95,204.0,203.89,203.9,725.0,185.1531,185.1985,185.0986,185.1077,725.0
2020-01-02 09:45:00,204.1,204.35,204.09,204.12,2112.0,185.2893,185.5162,185.2802,185.3074,2112.0
2020-01-02 09:50:00,204.03,204.08,203.89,204.06,1897.0,185.2257,185.2711,185.0986,185.253,1897.0
2020-01-02 09:55:00,204.16,204.33,204.05,204.05,3813.0,185.3438,185.4981,185.2439,185.2439,3813.0
2020-01-02 10:00:00,203.92,203.95,203.8,203.8,1300.0,185.1259,185.1531,185.0169,185.0169,1300.0
2020-01-02 10:05:00,203.79,203.95,203.78,203.95,607.0,185.0079,185.1531,184.9988,185.1531,607.0
2020-01-02 10:10:00,203.92,204.0,203.71,203.74,7119.0,185.1259,185.1985,184.9352,184.9625,7119.0
2020-01-02 10:15:00,203.68,203.73,203.53,203.73,6031.0,184.908,184.9534,184.7718,184.9534,6031.0
2020-01-02 10:20:00,203.65,203.78,203.25,203.38,3575.0,184.8808,184.9988,184.5176,184.6356,3575.0
2020-01-02 10:25:00,203.33,203.5,203.24,203.27,1347.0,184.5902,184.7446,184.5085,184.5358,1347.0
2020-01-02 10:30:00,203.36,203.41,203.13,203.26,2749.0,184.6175,184.6629,184.4087,184.5267,2749.0
2020-01-02 10:35:00,203.3,203.38,203.19,203.19,836.0,184.563,184.6356,184.4632,184.4632,836.0
2020-01-02 10:40:00,203.24,203.52,203.24,203.44,2895.0,184.5085,184.7627,184.5085,184.6901,2895.0
2020-01-02 10:45:00,203.41,203.41,203.17,203.33,1300.0,184.6629,184.6629,184.445,184.5902,1300.0
2020-01-02 10:50:00,203.39,203.51,203.38,203.47,3911.0,184.6447,184.7537,184.6356,184.7173,3911.0
2020-01-02 10:55:00,203.7,203.84,203.62,203.72,3392.0,184.9261,185.0532,184.8535,184.9443,3392.0
2020-01-02 11:00:00,203.71,203.77,203.44,203.44,4017.0,184.9352,184.9897,184.6901,184.6901,4017.0
2020-01-02 11:05:00,203.3,203.38,202.99,203.1,8683.0,184.563,184.6356,184.2816,184.3814,8683.0
2020-01-02 11:10:00,203.21,203.35,203.07,203.22,2678.0,184.4813,184.6084,184.3542,184.4904,2678.0
2020-01-02 11:15:00,203.22,203.25,203.05,203.05,709.0,184.4904,184.5176,184.3361,184.3361,709.0
2020-01-02 11:20:00,203.16,203.35,203.16,203.24,2212.0,184.4359,184.6084,184.4359,184.5085,2212.0
2020-01-02 11:25:00,203.33,203.48,203.32,203.48,1001.0,184.5902,184.7264,184.5812,184.7264,1001.0
2020-01-02 11:30:00,203.41,203.5,203.13,203.14,3495.0,184.6629,184.7446,184.4087,184.4178,3495.0
2020-01-02 11:35:00,203.13,203.31,202.96,203.23,1700.0,184.4087,184.5721,184.2544,184.4995,1700.0
2020-01-02 11:40:00,203.22,203.27,203.14,203.18,3040.0,184.4904,184.5358,184.4178,184.4541,3040.0
2020-01-02 11:45:00,203.28,203.29,202.91,202.91,4235.0,184.5449,184.5539,184.209,184.209,4235.0
2020-01-02 11:50:00,202.97,203.15,202.97,203.11,1865.0,184.2634,184.4268,184.2634,184.3905,1865.0
2020-01-02 11:55:00,203.1,203.3,202.87,203.29,13155.0,184.3814,184.563,184.1726,184.5539,13155.0
2020-01-02 12:00:00,203.44,203.6,203.27,203.6,1500.0,184.6901,184.8354,184.5358,184.8354,1500.0
2020-01-02 12:05:00,203.6,203.76,203.52,203.76,4165.0,184.8354,184.9806,184.7627,184.9806,4165.0
2020-01-02 12:10:00,203.64,203.64,203.36,203.39,1946.0,184.8717,184.8717,184.6175,184.6447,1946.0
2020-01-02 12:15:00,203.44,203.93,203.43,203.93,2100.0,184.6901,185.135,184.681,185.135,2100.0
2020-01-02 12:20:00,203.89,203.94,203.84,203.92,5834.0,185.0986,185.144,185.0532,185.1259,5834.0
2020-01-02 12:25:00,203.88,204.01,203.83,203.96,3116.0,185.0896,185.2076,185.0442,185.1622,3116.0
2020-01-02 12:30:00,203.99,204.14,203.83,203.9,4566.0,185.1894,185.3256,185.0442,185.1077,4566.0
2020-01-02 12:35:00,203.78,204.03,203.77,204.03,973.0,184.9988,185.2257,184.9897,185.2257,973.0
2020-01-02 12:40:00,204.01,204.15,203.98,203.99,2022.0,185.2076,185.3347,185.1803,185.1894,2022.0
2020-01-02 12:45:00,203.89,203.92,203.84,203.88,1101.0,185.0986,185.1259,185.0532,185.0896,1101.0
2020-01-02 12:50:00,203.87,203.88,203.6,203.64,5892.0,185.0805,185.0896,184.8354,184.8717,5892.0
2020-01-02 12:55:00,203.62,203.75,203.34,203.4,6936.0,184.8535,184.9715,184.5993,184.6538,6936.0
2020-01-02 13:00:00,203.46,203.47,203.29,203.36,11346.0,184.7083,184.7173,184.5539,184.6175,11346.0
2020-01-02 13:05:00,203.39,203.52,203.25,203.3,8826.0,184.6447,184.7627,184.5176,184.563,8826.0
2020-01-02 13:10:00,203.25,203.25,203.1,203.15,5773.0,184.5176,184.5176,184.3814,184.4268,5773.0
2020-01-02 13:15:00,203.13,203.2,203.11,203.2,1115.0,184.4087,184.4722,184.3905,184.4722,1115.0
2020-01-02 13:20:00,203.15,203.3,203.15,203.26,1900.0,184.4268,184.563,184.4268,184.5267,1900.0
2020-01-02 13:25:00,203.26,203.28,202.99,203.11,8475.0,184.5267,184.5449,184.2816,184.3905,8475.0
2020-01-02 13:30:00,203.01,203.19,203.01,203.01,6970.0,184.2997,184.4632,184.2997,184.2997,6970.0
2020-01-02 13:35:00,203.09,203.09,203.02,203.09,900.0,184.3724,184.3724,184.3088,184.3724,900.0
2020-01-02 13:40:00,203.06,203.08,202.87,202.87,3600.0,184.3451,184.3633,184.1726,184.1726,3600.0
2020-01-02 13:45:00,202.9,202.92,202.82,202.83,2841.0,184.1999,184.218,184.1273,184.1363,2841.0
2020-01-02 13:50:00,202.79,202.79,202.65,202.65,900.0,184.1,184.1,183.9729,183.9729,900.0
2020-01-02 13:55:00,202.67,202.72,202.6,202.6,2911.0,183.9911,184.0365,183.9275,183.9275,2911.0
2020-01-02 14:00:00,202.61,202.73,202.6,202.73,2280.0,183.9366,184.0455,183.9275,184.0455,2280.0
2020-01-02 14:05:00,202.8,202.9,202.74,202.77,3751.0,184.1091,184.1999,184.0546,184.0819,3751.0
2020-01-02 14:10:00,202.77,202.93,202.64,202.89,2392.0,184.0819,184.2271,183.9638,184.1908,2392.0
2020-01-02 14:15:00,202.89,203.03,202.86,203.01,2642.0,184.1908,184.3179,184.1636,184.2997,2642.0
2020-01-02 14:20:00,203.12,203.21,203.07,203.21,2493.0,184.3996,184.4813,184.3542,184.4813,2493.0
2020-01-02 14:25:00,203.16,203.34,203.11,203.22,3149.0,184.4359,184.5993,184.3905,184.4904,3149.0
2020-01-02 14:30:00,203.24,203.37,203.24,203.36,1205.0,184.5085,184.6266,184.5085,184.6175,1205.0
2020-01-02 14:35:00,203.47,203.54,203.46,203.46,2495.0,184.7173,184.7809,184.7083,184.7083,2495.0
2020-01-02 14:40:00,203.45,203.86,203.45,203.86,6347.0,184.6992,185.0714,184.6992,185.0714,6347.0
2020-01-02 14:45:00,203.84,203.85,203.8,203.82,1321.0,185.0532,185.0623,185.0169,185.0351,1321.0
2020-01-02 14:50:00,203.88,203.94,203.75,203.79,2343.0,185.0896,185.144,184.9715,185.0079,2343.0
2020-01-02 14:55:00,203.74,203.9,203.73,203.88,1723.0,184.9625,185.1077,184.9534,185.0896,1723.0
2020-01-02 15:00:00,203.88,204.0,203.86,203.96,8346.0,185.0896,185.1985,185.0714,185.1622,8346.0
2020-01-02 15:05:00,203.9,203.99,203.89,203.94,1870.0,185.1077,185.1894,185.0986,185.144,1870.0
2020-01-02 15:10:00,203.97,204.16,203.97,204.11,2862.0,185.1713,185.3438,185.1713,185.2984,2862.0
2020-01-02 15:15:00,204.11,204.16,204.0,204.05,1300.0,185.2984,185.3438,185.1985,185.2439,1300.0
2020-01-02 15:20:00,204.06,204.25,204.05,204.21,4204.0,185.253,185.4255,185.2439,185.3891,4204.0
2020-01-02 15:25:00,204.16,204.26,204.09,204.22,953.0,185.3438,185.4345,185.2802,185.3982,953.0
2020-01-02 15:30:00,204.3,204.51,204.2,204.51,4444.0,185.4709,185.6615,185.3801,185.6615,4444.0
2020-01-02 15:35:00,204.51,204.61,204.42,204.6,3048.0,185.6615,185.7523,185.5798,185.7432,3048.0
2020-01-02 15:40:00,204.57,204.74,204.56,204.73,7862.0,185.716,185.8703,185.7069,185.8612,7862.0
2020-01-02 15:45:00,204.7,204.82,204.62,204.72,9427.0,185.834,185.9429,185.7614,185.8521,9427.0
2020-01-02 15:50:00,204.75,205.05,204.72,205.05,18900.0,185.8794,186.1517,185.8521,186.1517,18900.0
2020-01-02 15:55:00,205.12,205.64,204.99,205.64,33845.0,186.2153,186.6874,186.0973,186.6874,33845.0
2020-01-03 09:30:00,201.91,203.23,200.57,200.86,20024.0,183.3011,184.4995,182.0846,182.3479,20024.0
2020-01-03 09:35:00,200.65,201.36,200.51,201.36,2210.0,182.1572,182.8018,182.0302,182.8018,2210.0
2020-01-03 09:40:00,201.12,202.39,200.98,202.39,803.0,182.5839,183.7369,182.4568,183.7369,803.0
2020-01-03 09:45:00,202.26,202.87,202.26,202.87,800.0,183.6189,184.1726,183.6189,184.1726,800.0
2020-01-03 09:50:00,202.81,203.01,202.76,202.76,1200.0,184.1182,184.2997,184.0728,184.0728,1200.0
2020-01-03 09:55:00,202.54,202.84,202.54,202.7,2415.0,183.8731,184.1454,183.8731,184.0183,2415.0
2020-01-03 10:00:00,202.71,202.71,201.33,201.81,8418.0,184.0274,184.0274,182.7746,183.2103,8418.0
2020-01-03 10:05:00,201.94,202.31,201.81,202.26,7392.0,183.3284,183.6643,183.2103,183.6189,7392.0
2020-01-03 10:10:00,202.26,202.26,201.57,202.02,3864.0,183.6189,183.6189,182.9925,183.401,3864.0
2020-01-03 10:15:00,202.2,202.2,201.81,201.81,2000.0,183.5644,183.5644,183.2103,183.2103,2000.0
2020-01-03 10:20:00,201.49,201.59,200.91,201.29,7013.0,182.9198,183.0106,182.3933,182.7383,7013.0
2020-01-03 10:25:00,201.16,201.62,201.03,201.48,2464.0,182.6202,183.0379,182.5022,182.9108,2464.0
2020-01-03 10:30:00,201.38,201.49,201.12,201.49,3679.0,182.82,182.9198,182.5839,182.9198,3679.0
2020-01-03 10:35:00,201.76,201.76,201.37,201.63,1500.0,183.1649,183.1649,182.8109,183.0469,1500.0
2020-01-03 10:40:00,201.68,201.8,201.68,201.74,500.0,183.0923,183.2013,183.0923,183.1468,500.0
2020-01-03 10:45:00,201.82,201.85,201.47,201.56,6800.0,183.2194,183.2467,182.9017,182.9834,6800.0
2020-01-03 10:50:00,201.57,201.69,201.53,201.65,1300.0,182.9925,183.1014,182.9561,183.0651,1300.0
2020-01-03 10:55:00,201.65,201.99,201.57,201.97,5120.0,183.0651,183.3737,182.9925,183.3556,5120.0
2020-01-03 11:00:00,202.01,202.06,201.77,201.77,2339.0,183.3919,183.4373,183.174,183.174,2339.0
2020-01-03 11:05:00,201.79,201.91,201.63,201.74,2700.0,183.1922,183.3011,183.0469,183.1468,2700.0
2020-01-03 11:10:00,201.69,201.94,201.62,201.92,3698.0,183.1014,183.3284,183.0379,183.3102,3698.0
2020-01-03 11:15:00,201.82,201.82,201.68,201.81,1300.0,183.2194,183.2194,183.0923,183.2103,1300.0
2020-01-03 11:20:00,201.8,202.15,201.78,202.07,1495.0,183.2013,183.519,183.1831,183.4464,1495.0
2020-01-03 11:25:00,202.06,202.07,201.84,201.95,5724.0,183.4373,183.4464,183.2376,183.3374,5724.0
2020-01-03 11:30:00,201.95,201.99,201.83,201.88,4956.0,183.3374,183.3737,183.2285,183.2739,4956.0
2020-01-03 11:35:00,201.94,202.02,201.73,202.02,4793.0,183.3284,183.401,183.1377,183.401,4793.0
2020-01-03 11:40:00,201.98,202.01,201.91,202.01,1750.0,183.3647,183.3919,183.3011,183.3919,1750.0
2020-01-03 11:45:00,202.1,202.33,202.01,202.01,5461.0,183.4736,183.6824,183.3919,183.3919,5461.0
2020-01-03 11:50:00,202.15,202.26,202.09,202.12,1900.0,183.519,183.6189,183.4645,183.4918,1900.0
2020-01-03 11:55:00,202.1,202.1,201.91,201.98,2018.0,183.4736,183.4736,183.3011,183.3647,2018.0
2020-01-03 12:00:00,202.04,202.14,201.99,202.08,2140.0,183.4191,183.5099,183.3737,183.4555,2140.0
2020-01-03 12:05:00,202.18,202.19,202.03,202.08,1838.0,183.5462,183.5553,183.4101,183.4555,1838.0
2020-01-03 12:10:00,201.99,202.06,201.84,201.84,2624.0,183.3737,183.4373,183.2376,183.2376,2624.0
2020-01-03 12:15:00,201.89,202.05,201.89,201.93,2482.0,183.283,183.4282,183.283,183.3193,2482.0
2020-01-03 12:20:00,201.93,201.97,201.82,201.97,1960.0,183.3193,183.3556,183.2194,183.3556,1960.0
2020-01-03 12:25:00,201.96,202.12,201.96,202.06,6091.0,183.3465,183.4918,183.3465,183.4373,6091.0
2020-01-03 12:30:00,202.07,202.07,201.9,201.9,1625.0,183.4464,183.4464,183.292,183.292,1625.0
2020-01-03 12:35:00,201.95,201.95,201.9,201.95,400.0,183.3374,183.3374,183.292,183.3374,400.0
2020-01-03 12:40:00,201.9,201.97,201.8,201.87,1902.0,183.292,183.3556,183.2013,183.2648,1902.0
2020-01-03 12:45:00,201.87,202.13,201.87,202.06,7009.0,183.2648,183.5008,183.2648,183.4373,7009.0
2020-01-03 12:50:00,202.1,202.14,201.93,201.94,1000.0,183.4736,183.5099,183.3193,183.3284,1000.0
2020-01-03 12:55:00,201.88,201.94,201.83,201.89,1000.0,183.2739,183.3284,183.2285,183.283,1000.0
2020-01-03 13:00:00,201.9,201.99,201.8,201.8,2700.0,183.292,183.3737,183.2013,183.2013,2700.0
2020-01-03 13:05:00,201.81,201.81,201.69,201.76,3905.0,183.2103,183.2103,183.1014,183.1649,3905.0
2020-01-03 13:10:00,201.73,201.77,201.64,201.74,1100.0,183.1377,183.174,183.056,183.1468,1100.0
2020-01-03 13:15:00,201.65,201.65,201.5,201.5,1407.0,183.0651,183.0651,182.9289,182.9289,1407.0
2020-01-03 13:20:00,201.44,201.49,201.44,201.48,720.0,182.8744,182.9198,182.8744,182.9108,720.0
2020-01-03 13:25:00,201.54,201.59,201.52,201.54,2870.0,182.9652,183.0106,182.9471,182.9652,2870.0
2020-01-03 13:30:00,201.55,201.66,201.38,201.41,4444.0,182.9743,183.0742,182.82,182.8472,4444.0
2020-01-03 13:35:00,201.43,201.43,200.84,201.32,3201.0,182.8654,182.8654,182.3297,182.7655,3201.0
2020-01-03 13:40:00,201.4,201.55,201.39,201.46,1409.0,182.8381,182.9743,182.829,182.8926,1409.0
2020-01-03 13:45:00,201.45,201.47,201.34,201.46,2000.0,182.8835,182.9017,182.7837,182.8926,2000.0
2020-01-03 13:50:00,201.43,201.51,201.35,201.51,1853.0,182.8654,182.938,182.7927,182.938,1853.0
2020-01-03 13:55:00,201.49,201.63,201.36,201.62,1218.0,182.9198,183.0469,182.8018,183.0379,1218.0
2020-01-03 14:00:00,201.63,201.69,201.31,201.31,2719.0,183.0469,183.1014,182.7564,182.7564,2719.0
2020-01-03 14:05:00,201.34,201.4,201.21,201.21,1714.0,182.7837,182.8381,182.6656,182.6656,1714.0
2020-01-03 14:10:00,201.25,201.36,201.22,201.35,1700.0,182.702,182.8018,182.6747,182.7927,1700.0
2020-01-03 14:15:00,201.33,201.58,201.23,201.51,2900.0,182.7746,183.0015,182.6838,182.938,2900.0
2020-01-03 14:20:00,201.54,201.55,201.44,201.52,1300.0,182.9652,182.9743,182.8744,182.9471,1300.0
2020-01-03 14:25:00,201.46,201.53,201.37,201.53,1721.0,182.8926,182.9561,182.8109,182.9561,1721.0
2020-01-03 14:30:00,201.59,201.77,201.56,201.77,1300.0,183.0106,183.174,182.9834,183.174,1300.0
2020-01-03 14:35:00,201.74,201.83,201.72,201.75,2237.0,183.1468,183.2285,183.1286,183.1559,2237.0
2020-01-03 14:40:00,201.67,201.84,201.61,201.84,3022.0,183.0832,183.2376,183.0288,183.2376,3022.0
2020-01-03 14:45:00,201.78,201.86,201.75,201.8,1541.0,183.1831,183.2557,183.1559,183.2013,1541.0
2020-01-03 14:50:00,201.84,202.07,201.84,202.07,1750.0,183.2376,183.4464,183.2376,183.4464,1750.0
2020-01-03 14:55:00,202.09,202.16,202.06,202.06,2232.0,183.4645,183.5281,183.4373,183.4373,2232.0
2020-01-03 15:00:00,202.18,202.6,202.18,202.53,3912.0,183.5462,183.9275,183.5462,183.864,3912.0
2020-01-03 15:05:00,202.48,202.49,202.36,202.42,1756.0,183.8186,183.8277,183.7096,183.7641,1756.0
2020-01-03 15:10:00,202.42,202.53,202.41,202.47,2188.0,183.7641,183.864,183.755,183.8095,2188.0
2020-01-03 15:15:00,202.46,202.5,202.26,202.4,3944.0,183.8004,183.8367,183.6189,183.746,3944.0
2020-01-03 15:20:00,202.47,202.53,202.34,202.4,5352.0,183.8095,183.864,183.6915,183.746,5352.0
2020-01-03 15:25:00,202.49,202.6,202.48,202.55,3500.0,183.8277,183.9275,183.8186,183.8821,3500.0
2020-01-03 15:30:00,202.56,202.61,202.23,202.39,4201.0,183.8912,183.9366,183.5916,183.7369,4201.0
2020-01-03 15:35:00,202.35,202.47,202.33,202.38,3400.0,183.7006,183.8095,183.6824,183.7278,3400.0
2020-01-03 15:40:00,202.39,202.7,202.37,202.62,4533.0,183.7369,184.0183,183.7187,183.9457,4533.0
2020-01-03 15:45:00,202.61,202.67,202.25,202.43,6439.0,183.9366,183.9911,183.6098,183.7732,6439.0
2020-01-03 15:50:00,202.35,202.87,202.35,202.64,9745.0,183.7006,184.1726,183.7006,183.9638,9745.0
2020-01-03 15:55:00,202.67,202.87,202.5,202.53,23104.0,183.9911,184.1726,183.8367,183.864,23104.0
2020-01-06 09:30:00,201.48,201.72,200.92,201.31,15935.0,182.9108,183.1286,182.4024,182.7564,15935.0
2020-01-06 09:35:00,201.27,201.87,201.26,201.87,20945.0,182.7201,183.2648,182.711,183.2648,20945.0
2020-01-06 09:40:00,201.65,201.9,201.28,201.7,5886.0,183.0651,183.292,182.7292,183.1105,5886.0
2020-01-06 09:45:00,201.61,202.13,201.46,201.62,11697.0,183.0288,183.5008,182.8926,183.0379,11697.0
2020-01-06 09:50:00,201.75,202.02,201.74,201.85,16902.0,183.1559,183.401,183.1468,183.2467,16902.0
2020-01-06 09:55:00,201.75,201.99,201.51,201.62,11855.0,183.1559,183.3737,182.938,183.0379,11855.0
2020-01-06 10:00:00,201.64,201.78,201.48,201.65,7785.0,183.056,183.1831,182.9108,183.0651,7785.0
2020-01-06 10:05:00,201.63,201.63,201.5,201.53,11132.0,183.0469,183.0469,182.9289,182.9561,11132.0
2020-01-06 10:10:00,201.52,201.79,201.44,201.79,12610.0,182.9471,183.1922,182.8744,183.1922,12610.0
2020-01-06 10:15:00,201.79,202.56,201.79,202.2,12894.0,183.1922,183.8912,183.1922,183.5644,12894.0
2020-01-06 10:20:00,202.2,202.28,201.93,202.11,5048.0,183.5644,183.637,183.3193,183.4827,5048.0
2020-01-06 10:25:00,202.04,202.2,201.94,202.12,5183.0,183.4191,183.5644,183.3284,183.4918,5183.0
2020-01-06 10:30:00,202.11,202.17,202.03,202.03,6089.0,183.4827,183.5372,183.4101,183.4101,6089.0
2020-01-06 10:35:00,202.02,202.22,202.01,202.12,5415.0,183.401,183.5826,183.3919,183.4918,5415.0
2020-01-06 10:40:00,202.16,202.39,202.12,202.18,9400.0,183.5281,183.7369,183.4918,183.5462,9400.0
2020-01-06 10:45:00,202.18,202.28,202.08,202.26,11286.0,183.5462,183.637,183.4555,183.6189,11286.0
2020-01-06 10:50:00,202.21,202.51,202.16,202.51,2669.0,183.5735,183.8458,183.5281,183.8458,2669.0
2020-01-06 10:55:00,202.49,202.58,202.29,202.53,17707.0,183.8277,183.9094,183.6461,183.864,17707.0
2020-01-06 11:00:00,202.61,202.86,202.61,202.85,4851.0,183.9366,184.1636,183.9366,184.1545,4851.0
2020-01-06 11:05:00,202.91,203.07,202.86,203.07,5025.0,184.209,184.3542,184.1636,184.3542,5025.0
2020-01-06 11:10:00,203.13,203.63,203.12,203.63,6772.0,184.4087,184.8626,184.3996,184.8626,6772.0
2020-01-06 11:15:00,203.57,203.65,202.95,202.96,9858.0,184.8081,184.8808,184.2453,184.2544,9858.0
2020-01-06 11:20:00,202.84,203.02,202.61,202.61,8150.0,184.1454,184.3088,183.9366,183.9366,8150.0
2020-01-06 11:25:00,202.61,202.75,202.5,202.75,2302.0,183.9366,184.0637,183.8367,184.0637,2302.0
2020-01-06 11:30:00,202.91,202.98,202.83,202.86,3780.0,184.209,184.2725,184.1363,184.1636,3780.0
2020-01-06 11:35:00,202.8,202.81,202.63,202.63,8381.0,184.1091,184.1182,183.9548,183.9548,8381.0
2020-01-06 11:40:00,202.77,202.84,202.74,202.74,2814.0,184.0819,184.1454,184.0546,184.0546,2814.0
2020-01-06 11:45:00,202.75,202.85,202.75,202.82,1756.0,184.0637,184.1545,184.0637,184.1273,1756.0
2020-01-06 11:50:00,202.8,202.8,202.7,202.74,1400.0,184.1091,184.1091,184.0183,184.0546,1400.0
2020-01-06 11:55:00,202.74,202.93,202.73,202.8,2032.0,184.0546,184.2271,184.0455,184.1091,2032.0
2020-01-06 12:00:00,202.8,202.86,202.74,202.81,3606.0,184.1091,184.1636,184.0546,184.1182,3606.0
2020-01-06 12:05:00,202.73,202.75,202.71,202.74,1300.0,184.0455,184.0637,184.0274,184.0546,1300.0
2020-01-06 12:10:00,202.77,202.81,202.72,202.75,2531.0,184.0819,184.1182,184.0365,184.0637,2531.0
2020-01-06 12:15:00,202.76,202.78,202.65,202.75,4041.0,184.0728,184.0909,183.9729,184.0637,4041.0
2020-01-06 12:20:00,202.74,202.84,202.67,202.76,4539.0,184.0546,184.1454,183.9911,184.0728,4539.0
2020-01-06 12:25:00,202.78,202.81,202.7,202.8,4353.0,184.0909,184.1182,184.0183,184.1091,4353.0
2020-01-06 12:30:00,202.84,202.84,202.68,202.72,7126.0,184.1454,184.1454,184.0002,184.0365,7126.0
2020-01-06 12:35:00,202.7,202.76,202.64,202.66,2620.0,184.0183,184.0728,183.9638,183.982,2620.0
2020-01-06 12:40:00,202.71,202.83,202.7,202.7,8603.0,184.0274,184.1363,184.0183,184.0183,8603.0
2020-01-06 12:45:00,202.72,202.76,202.68,202.7,2020.0,184.0365,184.0728,184.0002,184.0183,2020.0
2020-01-06 12:50:00,202.75,202.75,202.58,202.63,2973.0,184.0637,184.0637,183.9094,183.9548,2973.0
2020-01-06 12:55:00,202.56,202.64,202.47,202.54,2982.0,183.8912,183.9638,183.8095,183.8731,2982.0
2020-01-06 13:00:00,202.49,202.74,202.49,202.73,3089.0,183.8277,184.0546,183.8277,184.0455,3089.0
2020-01-06 13:05:00,202.71,202.9,202.7,202.83,2450.0,184.0274,184.1999,184.0183,184.1363,2450.0
2020-01-06 13:10:00,202.83,202.92,202.82,202.92,1671.0,184.1363,184.218,184.1273,184.218,1671.0
2020-01-06 13:15:00,202.95,203.07,202.91,203.05,2868.0,184.2453,184.3542,184.209,184.3361,2868.0
2020-01-06 13:20:00,202.96,203.03,202.87,202.87,2386.0,184.2544,184.3179,184.1726,184.1726,2386.0
2020-01-06 13:25:00,202.81,202.92,202.76,202.92,1782.0,184.1182,184.218,184.0728,184.218,1782.0
2020-01-06 13:30:00,202.91,202.91,202.82,202.82,2326.0,184.209,184.209,184.1273,184.1273,2326.0
2020-01-06 13:35:00,202.8,202.88,202.79,202.88,2046.0,184.1091,184.1817,184.1,184.1817,2046.0
2020-01-06 13:40:00,202.82,203.07,202.82,203.01,4191.0,184.1273,184.3542,184.1273,184.2997,4191.0
2020-01-06 13:45:00,203.09,203.16,203.01,203.16,3292.0,184.3724,184.4359,184.2997,184.4359,3292.0
2020-01-06 13:50:00,203.12,203.14,202.85,203.02,2876.0,184.3996,184.4178,184.1545,184.3088,2876.0
2020-01-06 13:55:00,203.04,203.04,202.92,203.04,3415.0,184.327,184.327,184.218,184.327,3415.0
2020-01-06 14:00:00,203.02,203.04,202.79,202.84,3314.0,184.3088,184.327,184.1,184.1454,3314.0
2020-01-06 14:05:00,202.89,203.08,202.89,203.02,1815.0,184.1908,184.3633,184.1908,184.3088,1815.0
2020-01-06 14:10:00,203.03,203.33,203.03,203.33,3249.0,184.3179,184.5902,184.3179,184.5902,3249.0
2020-01-06 14:15:00,203.26,203.33,203.18,203.26,2835.0,184.5267,184.5902,184.4541,184.5267,2835.0
2020-01-06 14:20:00,203.35,203.49,203.22,203.4,11087.0,184.6084,184.7355,184.4904,184.6538,11087.0
2020-01-06 14:25:00,203.38,203.38,203.21,203.21,2171.0,184.6356,184.6356,184.4813,184.4813,2171.0
2020-01-06 14:30:00,203.16,203.21,202.99,203.06,2783.0,184.4359,184.4813,184.2816,184.3451,2783.0
2020-01-06 14:35:00,203.09,203.09,202.96,202.96,1902.0,184.3724,184.3724,184.2544,184.2544,1902.0
2020-01-06 14:40:00,203.0,203.16,202.96,203.16,1624.0,184.2907,184.4359,184.2544,184.4359,1624.0
2020-01-06 14:45:00,203.08,203.12,202.99,203.11,2600.0,184.3633,184.3996,184.2816,184.3905,2600.0
2020-01-06 14:50:00,203.09,203.19,203.02,203.02,1571.0,184.3724,184.4632,184.3088,184.3088,1571.0
2020-01-06 14:55:00,203.03,203.31,203.01,203.24,20508.0,184.3179,184.5721,184.2997,184.5085,20508.0
2020-01-06 15:00:00,203.21,203.36,203.18,203.29,4026.0,184.4813,184.6175,184.4541,184.5539,4026.0
2020-01-06 15:05:00,203.3,203.47,203.28,203.32,3584.0,184.563,184.7173,184.5449,184.5812,3584.0
2020-01-06 15:10:00,203.36,203.66,203.36,203.66,2338.0,184.6175,184.8898,184.6175,184.8898,2338.0
2020-01-06 15:15:00,203.57,203.66,203.4,203.45,4514.0,184.8081,184.8898,184.6538,184.6992,4514.0
2020-01-06 15:20:00,203.4,203.53,203.3,203.3,4441.0,184.6538,184.7718,184.563,184.563,4441.0
2020-01-06 15:25:00,203.34,203.51,203.32,203.36,2755.0,184.5993,184.7537,184.5812,184.6175,2755.0
2020-01-06 15:30:00,203.39,203.67,203.31,203.67,6900.0,184.6447,184.8989,184.5721,184.8989,6900.0
2020-01-06 15:35:00,203.67,203.76,203.55,203.73,11078.0,184.8989,184.9806,184.79,184.9534,11078.0
2020-01-06 15:40:00,203.79,203.84,203.7,203.8,8201.0,185.0079,185.0532,184.9261,185.0169,8201.0
2020-01-06 15:45:00,203.79,204.0,203.73,203.95,7133.0,185.0079,185.1985,184.9534,185.1531,7133.0
2020-01-06 15:50:00,204.05,204.18,203.98,204.13,21978.0,185.2439,185.3619,185.1803,185.3165,21978.0
2020-01-06 15:55:00,204.13,204.32,203.87,204.25,42563.0,185.3165,185.489,185.0805,185.4255,42563.0
2020-01-07 09:30:00,204.5,204.5,202.43,202.74,11484.0,185.6524,185.6524,183.7732,184.0546,11484.0
2020-01-07 09:35:00,202.72,203.41,202.5,202.6,3104.0,184.0365,184.6629,183.8367,183.9275,3104.0
2020-01-07 09:40:00,202.25,203.43,202.25,203.25,5765.0,183.6098,184.681,183.6098,184.5176,5765.0
2020-01-07 09:45:00,203.17,203.64,202.85,203.53,5577.0,184.445,184.8717,184.1545,184.7718,5577.0
2020-01-07 09:50:00,203.6,203.81,203.52,203.67,2355.0,184.8354,185.026,184.7627,184.8989,2355.0
2020-01-07 09:55:00,203.71,204.14,203.67,204.09,6009.0,184.9352,185.3256,184.8989,185.2802,6009.0
2020-01-07 10:00:00,204.07,204.4,203.94,204.14,5263.0,185.262,185.5616,185.144,185.3256,5263.0
2020-01-07 10:05:00,204.06,204.15,203.89,204.08,3138.0,185.253,185.3347,185.0986,185.2711,3138.0
2020-01-07 10:10:00,204.22,204.55,204.12,204.55,3422.0,185.3982,185.6978,185.3074,185.6978,3422.0
2020-01-07 10:15:00,204.45,204.59,204.33,204.44,6237.0,185.607,185.7341,185.4981,185.5979,6237.0
2020-01-07 10:20:00,204.44,204.76,204.43,204.6,5655.0,185.5979,185.8885,185.5889,185.7432,5655.0
2020-01-07 10:25:00,204.6,204.8,204.29,204.8,12841.0,185.7432,185.9248,185.4618,185.9248,12841.0
2020-01-07 10:30:00,204.84,205.11,204.52,204.66,6085.0,185.9611,186.2062,185.6706,185.7977,6085.0
2020-01-07 10:35:00,204.71,204.71,204.36,204.55,3573.0,185.8431,185.8431,185.5253,185.6978,3573.0
2020-01-07 10:40:00,204.56,204.57,204.33,204.45,3937.0,185.7069,185.716,185.4981,185.607,3937.0
2020-01-07 10:45:00,204.47,204.7,204.46,204.7,1118.0,185.6252,185.834,185.6161,185.834,1118.0
2020-01-07 10:50:00,204.69,204.75,204.55,204.62,3137.0,185.8249,185.8794,185.6978,185.7614,3137.0
2020-01-07 10:55:00,204.61,205.18,204.55,205.18,5512.0,185.7523,186.2697,185.6978,186.2697,5512.0
2020-01-07 11:00:00,205.08,205.27,204.95,205.01,17463.0,186.179,186.3515,186.0609,186.1154,17463.0
2020-01-07 11:05:00,205.01,205.13,204.84,204.84,5371.0,186.1154,186.2244,185.9611,185.9611,5371.0
2020-01-07 11:10:00,204.81,204.88,204.58,204.79,18171.0,185.9338,185.9974,185.725,185.9157,18171.0
2020-01-07 11:15:00,204.79,204.88,204.62,204.65,3191.0,185.9157,185.9974,185.7614,185.7886,3191.0
2020-01-07 11:20:00,204.61,204.67,204.48,204.64,5873.0,185.7523,185.8067,185.6343,185.7795,5873.0
2020-01-07 11:25:00,204.7,204.96,204.63,204.63,6716.0,185.834,186.07,185.7704,185.7704,6716.0
2020-01-07 11:30:00,204.7,204.72,204.41,204.51,6608.0,185.834,185.8521,185.5707,185.6615,6608.0
2020-01-07 11:35:00,204.49,204.57,204.29,204.5,2131.0,185.6433,185.716,185.4618,185.6524,2131.0
2020-01-07 11:40:00,204.5,204.61,204.28,204.31,3780.0,185.6524,185.7523,185.4527,185.4799,3780.0
2020-01-07 11:45:00,204.32,204.32,203.9,203.93,2500.0,185.489,185.489,185.1077,185.135,2500.0
2020-01-07 11:50:00,203.91,204.07,203.9,204.04,2295.0,185.1168,185.262,185.1077,185.2348,2295.0
2020-01-07 11:55:00,204.04,204.09,203.81,203.81,2383.0,185.2348,185.2802,185.026,185.026,2383.0
2020-01-07 12:00:00,203.84,203.86,203.68,203.75,2548.0,185.0532,185.0714,184.908,184.9715,2548.0
2020-01-07 12:05:00,203.75,203.92,203.71,203.85,3780.0,184.9715,185.1259,184.9352,185.0623,3780.0
2020-01-07 12:10:00,203.89,203.94,203.84,203.92,3894.0,185.0986,185.144,185.0532,185.1259,3894.0
2020-01-07 12:15:00,203.85,204.0,203.85,203.92,2147.0,185.0623,185.1985,185.0623,185.1259,2147.0
2020-01-07 12:20:00,203.96,204.11,203.93,204.03,12065.0,185.1622,185.2984,185.135,185.2257,12065.0
2020-01-07 12:25:00,204.02,204.09,203.98,204.0,11599.0,185.2167,185.2802,185.1803,185.1985,11599.0
2020-01-07 12:30:00,204.0,204.02,203.78,203.82,11553.0,185.1985,185.2167,184.9988,185.0351,11553.0
2020-01-07 12:35:00,203.79,203.96,203.71,203.85,9476.0,185.0079,185.1622,184.9352,185.0623,9476.0
2020-01-07 12:40:00,203.85,204.09,203.78,204.06,2333.0,185.0623,185.2802,184.9988,185.253,2333.0
2020-01-07 12:45:00,204.02,204.06,203.82,203.97,4078.0,185.2167,185.253,185.0351,185.1713,4078.0
2020-01-07 12:50:00,203.97,204.03,203.87,203.89,11747.0,185.1713,185.2257,185.0805,185.0986,11747.0
2020-01-07 12:55:00,203.86,203.92,203.8,203.89,977.0,185.0714,185.1259,185.0169,185.0986,977.0
2020-01-07 13:00:00,203.89,204.05,203.89,204.05,800.0,185.0986,185.2439,185.0986,185.2439,800.0
2020-01-07 13:05:00,204.06,204.19,204.01,204.15,992.0,185.253,185.371,185.2076,185.3347,992.0
2020-01-07 13:10:00,204.15,204.15,204.06,204.14,807.0,185.3347,185.3347,185.253,185.3256,807.0
2020-01-07 13:15:00,204.13,204.14,204.08,204.14,1636.0,185.3165,185.3256,185.2711,185.3256,1636.0
2020-01-07 13:20:00,204.18,204.23,204.14,204.18,835.0,185.3619,185.4073,185.3256,185.3619,835.0
2020-01-07 13:25:00,204.12,204.22,204.12,204.18,2200.0,185.3074,185.3982,185.3074,185.3619,2200.0
2020-01-07 13:30:00,204.2,204.2,204.03,204.09,1600.0,185.3801,185.3801,185.2257,185.2802,1600.0
2020-01-07 13:35:00,204.07,204.07,203.8,203.84,2362.0,185.262,185.262,185.0169,185.0532,2362.0
2020-01-07 13:40:00,203.82,203.84,203.5,203.67,4194.0,185.0351,185.0532,184.7446,184.8989,4194.0
2020-01-07 13:45:00,203.8,203.84,203.68,203.7,2086.0,185.0169,185.0532,184.908,184.9261,2086.0
2020-01-07 13:50:00,203.62,203.73,203.62,203.73,2254.0,184.8535,184.9534,184.8535,184.9534,2254.0
2020-01-07 13:55:00,203.73,203.94,203.7,203.8,4040.0,184.9534,185.144,184.9261,185.0169,4040.0
2020-01-07 14:00:00,203.72,203.91,203.61,203.78,2822.0,184.9443,185.1168,184.8444,184.9988,2822.0
2020-01-07 14:05:00,203.73,203.87,203.73,203.84,2375.0,184.9534,185.0805,184.9534,185.0532,2375.0
2020-01-07 14:10:00,203.74,203.9,203.71,203.72,3268.0,184.9625,185.1077,184.9352,184.9443,3268.0
2020-01-07 14:15:00,203.76,203.87,203.7,203.77,3490.0,184.9806,185.0805,184.9261,184.9897,3490.0
2020-01-07 14:20:00,203.75,203.94,203.72,203.92,2300.0,184.9715,185.144,184.9443,185.1259,2300.0
2020-01-07 14:25:00,203.91,203.97,203.8,203.93,1941.0,185.1168,185.1713,185.0169,185.135,1941.0
2020-01-07 14:30:00,203.89,204.03,203.85,203.97,2148.0,185.0986,185.2257,185.0623,185.1713,2148.0
2020-01-07 14:35:00,203.97,204.05,203.91,203.98,2369.0,185.1713,185.2439,185.1168,185.1803,2369.0
2020-01-07 14:40:00,204.02,204.28,203.99,204.28,2962.0,185.2167,185.4527,185.1894,185.4527,2962.0
2020-01-07 14:45:00,204.24,204.33,204.24,204.26,2400.0,185.4164,185.4981,185.4164,185.4345,2400.0
2020-01-07 14:50:00,204.24,204.48,204.24,204.48,4117.0,185.4164,185.6343,185.4164,185.6343,4117.0
2020-01-07 14:55:00,204.43,204.58,204.43,204.48,5328.0,185.5889,185.725,185.5889,185.6343,5328.0
2020-01-07 15:00:00,204.5,204.7,204.35,204.37,14414.0,185.6524,185.834,185.5162,185.5344,14414.0
2020-01-07 15:05:00,204.37,204.51,204.37,204.5,1837.0,185.5344,185.6615,185.5344,185.6524,1837.0
2020-01-07 15:10:00,204.52,204.77,204.52,204.77,3942.0,185.6706,185.8975,185.6706,185.8975,3942.0
2020-01-07 15:15:00,204.76,204.92,204.72,204.74,3959.0,185.8885,186.0337,185.8521,185.8703,3959.0
2020-01-07 15:20:00,204.75,204.78,204.58,204.58,7171.0,185.8794,185.9066,185.725,185.725,7171.0
2020-01-07 15:25:00,204.66,204.79,204.61,204.78,3108.0,185.7977,185.9157,185.7523,185.9066,3108.0
2020-01-07 15:30:00,204.74,204.74,204.44,204.48,6266.0,185.8703,185.8703,185.5979,185.6343,6266.0
2020-01-07 15:35:00,204.45,204.48,204.3,204.34,8959.0,185.607,185.6343,185.4709,185.5072,8959.0
2020-01-07 15:40:00,204.19,204.31,204.17,204.31,5444.0,185.371,185.4799,185.3528,185.4799,5444.0
2020-01-07 15:45:00,204.28,204.35,204.16,204.23,8035.0,185.4527,185.5162,185.3438,185.4073,8035.0
2020-01-07 15:50:00,204.2,204.21,203.64,203.81,17679.0,185.3801,185.3891,184.8717,185.026,17679.0
2020-01-07 15:55:00,203.8,204.06,203.72,203.8,27299.0,185.0169,185.253,184.9443,185.0169,27299.0
2020-01-08 09:30:00,202.78,203.67,200.52,203.0,12590.0,184.0909,184.8989,182.0392,184.2907,12590.0
2020-01-08 09:35:00,203.84,204.34,203.02,203.91,2200.0,185.0532,185.5072,184.3088,185.1168,2200.0
2020-01-08 09:40:00,203.86,204.24,203.8,204.24,300.0,185.0714,185.4164,185.0169,185.4164,300.0
2020-01-08 09:45:00,204.07,204.34,203.96,204.29,3820.0,185.262,185.5072,185.1622,185.4618,3820.0
2020-01-08 09:50:00,204.29,204.29,203.78,204.27,3311.0,185.4618,185.4618,184.9988,185.4436,3311.0
2020-01-08 09:55:00,204.29,204.58,204.29,204.57,3336.0,185.4618,185.725,185.4618,185.716,3336.0
2020-01-08 10:00:00,204.6,204.73,204.4,204.48,3749.0,185.7432,185.8612,185.5616,185.6343,3749.0
2020-01-08 10:05:00,204.42,204.58,204.19,204.55,4163.0,185.5798,185.725,185.371,185.6978,4163.0
2020-01-08 10:10:00,204.55,205.09,204.47,205.08,5202.0,185.6978,186.188,185.6252,186.179,5202.0
2020-01-08 10:15:00,205.09,205.17,204.68,204.77,2460.0,186.188,186.2607,185.8158,185.8975,2460.0
2020-01-08 10:20:00,204.66,204.67,204.08,204.08,4383.0,185.7977,185.8067,185.2711,185.2711,4383.0
2020-01-08 10:25:00,204.29,204.29,203.68,203.94,6370.0,185.4618,185.4618,184.908,185.144,6370.0
2020-01-08 10:30:00,203.68,204.07,203.56,204.06,4256.0,184.908,185.262,184.7991,185.253,4256.0
2020-01-08 10:35:00,204.07,204.31,204.04,204.09,2712.0,185.262,185.4799,185.2348,185.2802,2712.0
2020-01-08 10:40:00,204.06,204.24,203.83,203.97,2670.0,185.253,185.4164,185.0442,185.1713,2670.0
2020-01-08 10:45:00,203.89,204.15,203.88,204.15,5416.0,185.0986,185.3347,185.0896,185.3347,5416.0
2020-01-08 10:50:00,204.21,204.52,204.21,204.52,600.0,185.3891,185.6706,185.3891,185.6706,600.0
2020-01-08 10:55:00,204.42,204.75,204.42,204.61,4600.0,185.5798,185.8794,185.5798,185.7523,4600.0
2020-01-08 11:00:00,204.7,204.84,204.66,204.84,4487.0,185.834,185.9611,185.7977,185.9611,4487.0
2020-01-08 11:05:00,204.82,204.91,204.76,204.85,2283.0,185.9429,186.0246,185.8885,185.9702,2283.0
2020-01-08 11:10:00,204.83,205.01,204.77,204.95,6344.0,185.952,186.1154,185.8975,186.0609,6344.0
2020-01-08 11:15:00,204.93,205.12,204.9,205.06,2318.0,186.0428,186.2153,186.0156,186.1608,2318.0
2020-01-08 11:20:00,205.1,205.29,205.07,205.23,6109.0,186.1971,186.3696,186.1699,186.3151,6109.0
2020-01-08 11:25:00,205.25,205.74,204.97,205.49,8097.0,186.3333,186.7781,186.0791,186.5512,8097.0
2020-01-08 11:30:00,205.39,205.39,204.87,205.21,5233.0,186.4604,186.4604,185.9883,186.297,5233.0
2020-01-08 11:35:00,205.33,205.77,205.07,205.71,2334.0,186.4059,186.8054,186.1699,186.7509,2334.0
2020-01-08 11:40:00,205.78,206.25,205.78,206.18,2578.0,186.8144,187.2411,186.8144,187.1776,2578.0
2020-01-08 11:45:00,206.28,206.39,206.18,206.18,4679.0,187.2684,187.3682,187.1776,187.1776,4679.0
2020-01-08 11:50:00,206.09,206.23,206.09,206.14,1509.0,187.0959,187.223,187.0959,187.1413,1509.0
2020-01-08 11:55:00,206.13,206.13,205.89,205.89,1700.0,187.1322,187.1322,186.9143,186.9143,1700.0
2020-01-08 12:00:00,205.76,206.1,205.75,206.08,2808.0,186.7963,187.105,186.7872,187.0868,2808.0
2020-01-08 12:05:00,206.01,206.13,205.53,205.53,5867.0,187.0232,187.1322,186.5875,186.5875,5867.0
2020-01-08 12:10:00,205.71,205.73,205.55,205.65,1986.0,186.7509,186.7691,186.6056,186.6964,1986.0
2020-01-08 12:15:00,205.71,205.94,205.7,205.85,3953.0,186.7509,186.9597,186.7418,186.878,3953.0
2020-01-08 12:20:00,205.84,205.86,205.64,205.67,6330.0,186.8689,186.8871,186.6874,186.7146,6330.0
2020-01-08 12:25:00,205.65,205.8,205.6,205.73,1500.0,186.6964,186.8326,186.651,186.7691,1500.0
2020-01-08 12:30:00,205.72,205.72,205.67,205.69,544.0,186.76,186.76,186.7146,186.7327,544.0
2020-01-08 12:35:00,205.75,205.75,205.47,205.47,2826.0,186.7872,186.7872,186.533,186.533,2826.0
2020-01-08 12:40:00,205.54,205.56,205.54,205.56,245.0,186.5966,186.6147,186.5966,186.6147,245.0
2020-01-08 12:45:00,205.64,205.74,205.57,205.64,1516.0,186.6874,186.7781,186.6238,186.6874,1516.0
2020-01-08 12:50:00,205.65,205.65,205.55,205.6,1450.0,186.6964,186.6964,186.6056,186.651,1450.0
2020-01-08 12:55:00,205.63,205.63,205.37,205.43,3473.0,186.6783,186.6783,186.4422,186.4967,3473.0
2020-01-08 13:00:00,205.39,205.39,205.16,205.3,6553.0,186.4604,186.4604,186.2516,186.3787,6553.0
2020-01-08 13:05:00,205.33,205.46,205.33,205.41,1500.0,186.4059,186.5239,186.4059,186.4785,1500.0
2020-01-08 13:10:00,205.31,205.49,205.31,205.49,1385.0,186.3878,186.5512,186.3878,186.5512,1385.0
2020-01-08 13:15:00,205.43,205.49,205.29,205.33,4097.0,186.4967,186.5512,186.3696,186.4059,4097.0
2020-01-08 13:20:00,205.34,205.39,205.32,205.36,1400.0,186.415,186.4604,186.3968,186.4332,1400.0
2020-01-08 13:25:00,205.31,205.53,205.31,205.44,2564.0,186.3878,186.5875,186.3878,186.5058,2564.0
2020-01-08 13:30:00,205.53,205.58,205.42,205.56,739.0,186.5875,186.6329,186.4876,186.6147,739.0
2020-01-08 13:35:00,205.54,205.71,205.47,205.56,2746.0,186.5966,186.7509,186.533,186.6147,2746.0
2020-01-08 13:40:00,205.55,205.7,205.55,205.62,973.0,186.6056,186.7418,186.6056,186.6692,973.0
2020-01-08 13:45:00,205.66,205.66,205.6,205.6,362.0,186.7055,186.7055,186.651,186.651,362.0
2020-01-08 13:50:00,205.59,205.59,205.35,205.35,1100.0,186.642,186.642,186.4241,186.4241,1100.0
2020-01-08 13:55:00,205.4,205.4,205.21,205.36,1200.0,186.4695,186.4695,186.297,186.4332,1200.0
2020-01-08 14:00:00,205.33,205.7,205.33,205.65,2581.0,186.4059,186.7418,186.4059,186.6964,2581.0
2020-01-08 14:05:00,205.65,205.8,205.65,205.74,2866.0,186.6964,186.8326,186.6964,186.7781,2866.0
2020-01-08 14:10:00,205.78,206.08,205.78,205.92,8418.0,186.8144,187.0868,186.8144,186.9415,8418.0
2020-01-08 14:15:00,205.89,206.09,205.88,206.09,1600.0,186.9143,187.0959,186.9052,187.0959,1600.0
2020-01-08 14:20:00,206.03,206.22,206.03,206.1,2645.0,187.0414,187.2139,187.0414,187.105,2645.0
2020-01-08 14:25:00,206.06,206.13,206.02,206.11,1400.0,187.0686,187.1322,187.0323,187.114,1400.0
2020-01-08 14:30:00,206.09,206.28,206.09,206.28,2774.0,187.0959,187.2684,187.0959,187.2684,2774.0
2020-01-08 14:35:00,206.3,206.32,206.22,206.25,2118.0,187.2865,187.3047,187.2139,187.2411,2118.0
2020-01-08 14:40:00,206.22,206.33,206.21,206.23,1734.0,187.2139,187.3138,187.2048,187.223,1734.0
2020-01-08 14:45:00,206.21,206.31,206.17,206.31,3444.0,187.2048,187.2956,187.1685,187.2956,3444.0
2020-01-08 14:50:00,206.23,206.32,206.16,206.32,2460.0,187.223,187.3047,187.1594,187.3047,2460.0
2020-01-08 14:55:00,206.32,206.49,206.32,206.44,4154.0,187.3047,187.459,187.3047,187.4136,4154.0
2020-01-08 15:00:00,206.46,206.59,206.43,206.49,10500.0,187.4318,187.5498,187.4045,187.459,10500.0
2020-01-08 15:05:00,206.5,206.78,206.44,206.67,2267.0,187.4681,187.7223,187.4136,187.6224,2267.0
2020-01-08 15:10:00,206.62,206.8,206.57,206.71,3332.0,187.577,187.7404,187.5316,187.6587,3332.0
2020-01-08 15:15:00,206.71,206.71,206.47,206.57,5554.0,187.6587,187.6587,187.4409,187.5316,5554.0
2020-01-08 15:20:00,206.59,206.74,206.54,206.64,3932.0,187.5498,187.686,187.5044,187.5952,3932.0
2020-01-08 15:25:00,206.67,206.72,206.56,206.61,4147.0,187.6224,187.6678,187.5226,187.568,4147.0
2020-01-08 15:30:00,206.52,206.52,206.17,206.33,7046.0,187.4862,187.4862,187.1685,187.3138,7046.0
2020-01-08 15:35:00,206.31,206.42,206.26,206.4,6379.0,187.2956,187.3955,187.2502,187.3773,6379.0
2020-01-08 15:40:00,206.32,206.35,206.17,206.29,6617.0,187.3047,187.3319,187.1685,187.2774,6617.0
2020-01-08 15:45:00,206.27,206.29,205.65,205.65,15199.0,187.2593,187.2774,186.6964,186.6964,15199.0
2020-01-08 15:50:00,205.67,205.91,205.4,205.62,16080.0,186.7146,186.9325,186.4695,186.6692,16080.0
2020-01-08 15:55:00,205.61,205.65,205.36,205.44,31273.0,186.6601,186.6964,186.4332,186.5058,31273.0
2020-01-09 09:30:00,206.71,206.71,204.97,206.63,12123.0,187.6587,187.6587,186.0791,187.5861,12123.0
2020-01-09 09:35:00,206.32,206.55,205.88,206.15,3110.0,187.3047,187.5135,186.9052,187.1503,3110.0
2020-01-09 09:40:00,206.15,206.36,205.84,206.1,1800.0,187.1503,187.341,186.8689,187.105,1800.0
2020-01-09 09:45:00,206.2,206.46,205.89,206.4,6519.0,187.1957,187.4318,186.9143,187.3773,6519.0
2020-01-09 09:50:00,206.48,206.92,206.48,206.76,2789.0,187.4499,187.8494,187.4499,187.7041,2789.0
2020-01-09 09:55:00,206.78,206.9,206.61,206.69,3380.0,187.7223,187.8312,187.568,187.6406,3380.0
2020-01-09 10:00:00,206.63,206.66,206.02,206.06,2900.0,187.5861,187.6133,187.0323,187.0686,2900.0
2020-01-09 10:05:00,206.1,206.19,205.52,205.52,4725.0,187.105,187.1867,186.5784,186.5784,4725.0
2020-01-09 10:10:00,205.62,205.7,205.38,205.4,1489.0,186.6692,186.7418,186.4513,186.4695,1489.0
2020-01-09 10:15:00,205.5,205.75,205.42,205.74,4328.0,186.5603,186.7872,186.4876,186.7781,4328.0
2020-01-09 10:20:00,205.77,205.77,205.49,205.6,577.0,186.8054,186.8054,186.5512,186.651,577.0
2020-01-09 10:25:00,205.63,205.72,205.32,205.66,4408.0,186.6783,186.76,186.3968,186.7055,4408.0
2020-01-09 10:30:00,205.67,205.82,205.66,205.71,1450.0,186.7146,186.8508,186.7055,186.7509,1450.0
2020-01-09 10:35:00,205.8,206.04,205.79,206.04,1455.0,186.8326,187.0505,186.8235,187.0505,1455.0
2020-01-09 10:40:00,206.12,206.29,205.95,206.07,3068.0,187.1231,187.2774,186.9688,187.0777,3068.0
2020-01-09 10:45:00,205.95,205.98,205.82,205.98,969.0,186.9688,186.996,186.8508,186.996,969.0
2020-01-09 10:50:00,206.04,206.28,206.04,206.15,4226.0,187.0505,187.2684,187.0505,187.1503,4226.0
2020-01-09 10:55:00,206.23,206.25,206.23,206.25,300.0,187.223,187.2411,187.223,187.2411,300.0
2020-01-09 11:00:00,206.23,206.39,206.21,206.27,2897.0,187.223,187.3682,187.2048,187.2593,2897.0
2020-01-09 11:05:00,206.29,206.31,206.21,206.25,1200.0,187.2774,187.2956,187.2048,187.2411,1200.0
2020-01-09 11:10:00,206.22,206.32,206.21,206.32,518.0,187.2139,187.3047,187.2048,187.3047,518.0
2020-01-09 11:15:00,206.32,206.39,206.22,206.39,1497.0,187.3047,187.3682,187.2139,187.3682,1497.0
2020-01-09 11:20:00,206.33,206.5,206.32,206.37,2891.0,187.3138,187.4681,187.3047,187.3501,2891.0
2020-01-09 11:25:00,206.22,206.24,206.08,206.14,3309.0,187.2139,187.2321,187.0868,187.1413,3309.0
2020-01-09 11:30:00,206.17,206.55,206.17,206.32,2124.0,187.1685,187.5135,187.1685,187.3047,2124.0
2020-01-09 11:35:00,206.44,206.52,206.41,206.49,4000.0,187.4136,187.4862,187.3864,187.459,4000.0
2020-01-09 11:40:00,206.5,206.5,206.28,206.35,2381.0,187.4681,187.4681,187.2684,187.3319,2381.0
2020-01-09 11:45:00,206.36,206.41,206.32,206.33,1300.0,187.341,187.3864,187.3047,187.3138,1300.0
2020-01-09 11:50:00,206.23,206.4,206.12,206.31,2870.0,187.223,187.3773,187.1231,187.2956,2870.0
2020-01-09 11:55:00,206.19,206.34,206.19,206.34,1300.0,187.1867,187.3228,187.1867,187.3228,1300.0
2020-01-09 12:00:00,206.34,206.5,206.3,206.39,4038.0,187.3228,187.4681,187.2865,187.3682,4038.0
2020-01-09 12:05:00,206.39,206.39,206.22,206.22,1000.0,187.3682,187.3682,187.2139,187.2139,1000.0
2020-01-09 12:10:00,206.2,206.35,206.2,206.28,1200.0,187.1957,187.3319,187.1957,187.2684,1200.0
2020-01-09 12:15:00,206.3,206.3,206.23,206.29,900.0,187.2865,187.2865,187.223,187.2774,900.0
2020-01-09 12:20:00,206.26,206.35,206.02,206.02,1400.0,187.2502,187.3319,187.0323,187.0323,1400.0
2020-01-09 12:25:00,206.13,206.13,205.94,206.07,700.0,187.1322,187.1322,186.9597,187.0777,700.0
2020-01-09 12:30:00,206.01,206.11,205.84,205.98,1900.0,187.0232,187.114,186.8689,186.996,1900.0
2020-01-09 12:35:00,205.88,205.93,205.88,205.92,538.0,186.9052,186.9506,186.9052,186.9415,538.0
2020-01-09 12:40:00,205.81,205.9,205.71,205.71,2037.0,186.8417,186.9234,186.7509,186.7509,2037.0
2020-01-09 12:45:00,205.67,205.86,205.66,205.86,642.0,186.7146,186.8871,186.7055,186.8871,642.0
2020-01-09 12:50:00,205.87,206.2,205.87,206.2,3100.0,186.8962,187.1957,186.8962,187.1957,3100.0
2020-01-09 12:55:00,206.19,206.2,205.98,205.99,1840.0,187.1867,187.1957,186.996,187.0051,1840.0
2020-01-09 13:00:00,205.96,206.17,205.95,206.17,2383.0,186.9779,187.1685,186.9688,187.1685,2383.0
2020-01-09 13:05:00,206.26,206.34,206.18,206.24,2239.0,187.2502,187.3228,187.1776,187.2321,2239.0
2020-01-09 13:10:00,206.22,206.32,206.22,206.32,300.0,187.2139,187.3047,187.2139,187.3047,300.0
2020-01-09 13:15:00,206.32,206.33,206.15,206.2,3049.0,187.3047,187.3138,187.1503,187.1957,3049.0
2020-01-09 13:20:00,206.27,206.29,206.13,206.13,2136.0,187.2593,187.2774,187.1322,187.1322,2136.0
2020-01-09 13:25:00,206.18,206.42,206.18,206.37,1609.0,187.1776,187.3955,187.1776,187.3501,1609.0
2020-01-09 13:30:00,206.41,206.49,206.34,206.47,3500.0,187.3864,187.459,187.3228,187.4409,3500.0
2020-01-09 13:35:00,206.38,206.38,206.27,206.36,2315.0,187.3591,187.3591,187.2593,187.341,2315.0
2020-01-09 13:40:00,206.36,206.58,206.36,206.53,1917.0,187.341,187.5407,187.341,187.4953,1917.0
2020-01-09 13:45:00,206.5,206.62,206.49,206.59,1600.0,187.4681,187.577,187.459,187.5498,1600.0
2020-01-09 13:50:00,206.55,206.65,206.55,206.64,2933.0,187.5135,187.6043,187.5135,187.5952,2933.0
2020-01-09 13:55:00,206.66,206.71,206.62,206.62,813.0,187.6133,187.6587,187.577,187.577,813.0
2020-01-09 14:00:00,206.66,206.87,206.66,206.83,3024.0,187.6133,187.804,187.6133,187.7677,3024.0
2020-01-09 14:05:00,206.82,206.9,206.76,206.9,2687.0,187.7586,187.8312,187.7041,187.8312,2687.0
2020-01-09 14:10:00,206.91,207.2,206.88,207.06,10504.0,187.8403,188.1036,187.8131,187.9765,10504.0
2020-01-09 14:15:00,207.06,207.37,207.06,207.27,7964.0,187.9765,188.2579,187.9765,188.1671,7964.0
2020-01-09 14:20:00,207.32,207.41,207.26,207.32,10766.0,188.2125,188.2942,188.158,188.2125,10766.0
2020-01-09 14:25:00,207.41,207.55,207.36,207.55,5313.0,188.2942,188.4213,188.2488,188.4213,5313.0
2020-01-09 14:30:00,207.55,207.75,207.55,207.75,7529.0,188.4213,188.6029,188.4213,188.6029,7529.0
2020-01-09 14:35:00,207.8,207.94,207.66,207.85,8910.0,188.6483,188.7754,188.5212,188.6937,8910.0
2020-01-09 14:40:00,207.79,207.79,207.6,207.66,3387.0,188.6392,188.6392,188.4667,188.5212,3387.0
2020-01-09 14:45:00,207.64,207.72,207.36,207.36,4928.0,188.503,188.5756,188.2488,188.2488,4928.0
2020-01-09 14:50:00,207.39,207.43,207.22,207.22,4251.0,188.2761,188.3124,188.1217,188.1217,4251.0
2020-01-09 14:55:00,207.2,207.27,207.09,207.09,4168.0,188.1036,188.1671,188.0037,188.0037,4168.0
2020-01-09 15:00:00,207.08,207.08,206.77,206.88,2765.0,187.9946,187.9946,187.7132,187.8131,2765.0
2020-01-09 15:05:00,206.89,206.96,206.79,206.84,3300.0,187.8221,187.8857,187.7314,187.7768,3300.0
2020-01-09 15:10:00,206.87,206.89,206.78,206.83,1985.0,187.804,187.8221,187.7223,187.7677,1985.0
2020-01-09 15:15:00,206.86,206.97,206.78,206.95,4834.0,187.7949,187.8948,187.7223,187.8766,4834.0
2020-01-09 15:20:00,206.93,206.93,206.66,206.68,4801.0,187.8585,187.8585,187.6133,187.6315,4801.0
2020-01-09 15:25:00,206.68,206.8,206.67,206.71,5044.0,187.6315,187.7404,187.6224,187.6587,5044.0
2020-01-09 15:30:00,206.76,206.83,206.67,206.75,7075.0,187.7041,187.7677,187.6224,187.695,7075.0
2020-01-09 15:35:00,206.77,206.77,206.47,206.47,4380.0,187.7132,187.7132,187.4409,187.4409,4380.0
2020-01-09 15:40:00,206.45,206.67,206.44,206.67,6526.0,187.4227,187.6224,187.4136,187.6224,6526.0
2020-01-09 15:45:00,206.67,206.67,206.44,206.5,13673.0,187.6224,187.6224,187.4136,187.4681,13673.0
2020-01-09 15:50:00,206.52,206.96,206.52,206.93,16981.0,187.4862,187.8857,187.4862,187.8585,16981.0
2020-01-09 15:55:00,206.97,207.24,206.74,207.17,62324.0,187.8948,188.1399,187.686,188.0763,62324.0
2020-01-10 09:30:00,207.04,207.04,205.63,206.11,12461.0,187.9583,187.9583,186.6783,187.114,12461.0
2020-01-10 09:35:00,206.5,206.55,205.94,206.23,3044.0,187.4681,187.5135,186.9597,187.223,3044.0
2020-01-10 09:40:00,206.1,206.6,206.1,206.35,7512.0,187.105,187.5589,187.105,187.3319,7512.0
2020-01-10 09:45:00,206.19,206.37,205.91,206.37,9487.0,187.1867,187.3501,186.9325,187.3501,9487.0
2020-01-10 09:50:00,206.5,206.67,206.25,206.66,1920.0,187.4681,187.6224,187.2411,187.6133,1920.0
2020-01-10 09:55:00,206.81,206.88,206.63,206.74,2303.0,187.7495,187.8131,187.5861,187.686,2303.0
2020-01-10 10:00:00,206.72,207.27,206.72,207.07,5993.0,187.6678,188.1671,187.6678,187.9856,5993.0
2020-01-10 10:05:00,207.15,207.3,207.07,207.16,3954.0,188.0582,188.1944,187.9856,188.0673,3954.0
2020-01-10 10:10:00,207.2,207.4,207.09,207.23,5362.0,188.1036,188.2851,188.0037,188.1308,5362.0
2020-01-10 10:15:00,207.31,207.62,207.06,207.17,8938.0,188.2034,188.4849,187.9765,188.0763,8938.0
2020-01-10 10:20:00,207.08,207.31,207.0,207.25,3086.0,187.9946,188.2034,187.922,188.149,3086.0
2020-01-10 10:25:00,207.38,207.51,207.29,207.38,4960.0,188.267,188.385,188.1853,188.267,4960.0
2020-01-10 10:30:00,207.32,207.32,207.15,207.17,2616.0,188.2125,188.2125,188.0582,188.0763,2616.0
2020-01-10 10:35:00,207.14,207.28,207.08,207.12,3518.0,188.0491,188.1762,187.9946,188.0309,3518.0
2020-01-10 10:40:00,207.11,207.11,206.9,206.9,1975.0,188.0219,188.0219,187.8312,187.8312,1975.0
2020-01-10 10:45:00,206.91,206.96,206.71,206.72,2818.0,187.8403,187.8857,187.6587,187.6678,2818.0
2020-01-10 10:50:00,206.63,206.72,206.56,206.56,2368.0,187.5861,187.6678,187.5226,187.5226,2368.0
2020-01-10 10:55:00,206.54,206.75,206.47,206.75,3796.0,187.5044,187.695,187.4409,187.695,3796.0
2020-01-10 11:00:00,206.72,206.72,206.61,206.67,1645.0,187.6678,187.6678,187.568,187.6224,1645.0
2020-01-10 11:05:00,206.64,206.79,206.56,206.56,2211.0,187.5952,187.7314,187.5226,187.5226,2211.0
2020-01-10 11:10:00,206.47,206.47,206.3,206.3,1368.0,187.4409,187.4409,187.2865,187.2865,1368.0
2020-01-10 11:15:00,206.35,206.39,206.21,206.24,2451.0,187.3319,187.3682,187.2048,187.2321,2451.0
2020-01-10 11:20:00,206.28,206.33,206.1,206.19,1415.0,187.2684,187.3138,187.105,187.1867,1415.0
2020-01-10 11:25:00,206.13,206.13,205.8,205.8,1999.0,187.1322,187.1322,186.8326,186.8326,1999.0
2020-01-10 11:30:00,205.8,206.03,205.75,206.0,3093.0,186.8326,187.0414,186.7872,187.0142,3093.0
2020-01-10 11:35:00,205.93,206.52,205.93,206.52,5848.0,186.9506,187.4862,186.9506,187.4862,5848.0
2020-01-10 11:40:00,206.45,206.45,206.15,206.29,10259.0,187.4227,187.4227,187.1503,187.2774,10259.0
2020-01-10 11:45:00,206.33,206.51,206.1,206.1,4126.0,187.3138,187.4772,187.105,187.105,4126.0
2020-01-10 11:50:00,206.19,206.47,206.19,206.47,5115.0,187.1867,187.4409,187.1867,187.4409,5115.0
2020-01-10 11:55:00,206.46,206.54,206.35,206.35,13314.0,187.4318,187.5044,187.3319,187.3319,13314.0
2020-01-10 12:00:00,206.35,206.39,206.09,206.09,23072.0,187.3319,187.3682,187.0959,187.0959,23072.0
2020-01-10 12:05:00,206.09,206.21,205.79,205.79,5222.0,187.0959,187.2048,186.8235,186.8235,5222.0
2020-01-10 12:10:00,205.79,205.98,205.66,205.85,4876.0,186.8235,186.996,186.7055,186.878,4876.0
2020-01-10 12:15:00,205.83,205.87,205.56,205.56,9559.0,186.8598,186.8962,186.6147,186.6147,9559.0
2020-01-10 12:20:00,205.55,205.69,205.47,205.56,4700.0,186.6056,186.7327,186.533,186.6147,4700.0
2020-01-10 12:25:00,205.64,205.64,205.49,205.58,2300.0,186.6874,186.6874,186.5512,186.6329,2300.0
2020-01-10 12:30:00,205.63,205.75,205.6,205.73,2210.0,186.6783,186.7872,186.651,186.7691,2210.0
2020-01-10 12:35:00,205.75,205.78,205.59,205.7,3027.0,186.7872,186.8144,186.642,186.7418,3027.0
2020-01-10 12:40:00,205.7,205.78,205.66,205.74,3846.0,186.7418,186.8144,186.7055,186.7781,3846.0
2020-01-10 12:45:00,205.7,205.8,205.61,205.78,4035.0,186.7418,186.8326,186.6601,186.8144,4035.0
2020-01-10 12:50:00,205.77,205.94,205.77,205.86,2001.0,186.8054,186.9597,186.8054,186.8871,2001.0
2020-01-10 12:55:00,205.88,206.04,205.85,205.86,2400.0,186.9052,187.0505,186.878,186.8871,2400.0
2020-01-10 13:00:00,205.81,206.14,205.79,206.05,4775.0,186.8417,187.1413,186.8235,187.0596,4775.0
2020-01-10 13:05:00,206.08,206.09,205.97,206.04,2619.0,187.0868,187.0959,186.9869,187.0505,2619.0
2020-01-10 13:10:00,206.05,206.05,205.91,205.96,2000.0,187.0596,187.0596,186.9325,186.9779,2000.0
2020-01-10 13:15:00,206.0,206.34,206.0,206.21,3125.0,187.0142,187.3228,187.0142,187.2048,3125.0
2020-01-10 13:20:00,206.3,206.3,206.15,206.16,730.0,187.2865,187.2865,187.1503,187.1594,730.0
2020-01-10 13:25:00,206.2,206.27,206.04,206.05,2036.0,187.1957,187.2593,187.0505,187.0596,2036.0
2020-01-10 13:30:00,206.03,206.14,205.97,205.97,2160.0,187.0414,187.1413,186.9869,186.9869,2160.0
2020-01-10 13:35:00,206.01,206.03,205.92,205.95,2829.0,187.0232,187.0414,186.9415,186.9688,2829.0
2020-01-10 13:40:00,205.95,206.12,205.9,206.06,4150.0,186.9688,187.1231,186.9234,187.0686,4150.0
2020-01-10 13:45:00,206.02,206.22,205.98,206.09,8601.0,187.0323,187.2139,186.996,187.0959,8601.0
2020-01-10 13:50:00,206.09,206.1,205.82,205.83,1800.0,187.0959,187.105,186.8508,186.8598,1800.0
2020-01-10 13:55:00,205.91,206.01,205.9,205.97,1842.0,186.9325,187.0232,186.9234,186.9869,1842.0
2020-01-10 14:00:00,205.97,205.97,205.86,205.87,1147.0,186.9869,186.9869,186.8871,186.8962,1147.0
2020-01-10 14:05:00,205.84,205.98,205.84,205.98,5941.0,186.8689,186.996,186.8689,186.996,5941.0
2020-01-10 14:10:00,205.91,205.96,205.83,205.83,18691.0,186.9325,186.9779,186.8598,186.8598,18691.0
2020-01-10 14:15:00,205.81,205.89,205.81,205.86,1714.0,186.8417,186.9143,186.8417,186.8871,1714.0
2020-01-10 14:20:00,205.85,205.85,205.81,205.84,1126.0,186.878,186.878,186.8417,186.8689,1126.0
2020-01-10 14:25:00,205.79,205.8,205.72,205.73,1799.0,186.8235,186.8326,186.76,186.7691,1799.0
2020-01-10 14:30:00,205.72,205.72,205.4,205.4,3600.0,186.76,186.76,186.4695,186.4695,3600.0
2020-01-10 14:35:00,205.35,205.36,205.15,205.28,4953.0,186.4241,186.4332,186.2425,186.3605,4953.0
2020-01-10 14:40:00,205.31,205.46,205.31,205.4,4005.0,186.3878,186.5239,186.3878,186.4695,4005.0
2020-01-10 14:45:00,205.36,205.38,205.23,205.32,2443.0,186.4332,186.4513,186.3151,186.3968,2443.0
2020-01-10 14:50:00,205.27,205.38,205.22,205.38,1860.0,186.3515,186.4513,186.3061,186.4513,1860.0
2020-01-10 14:55:00,205.37,205.5,205.3,205.5,2668.0,186.4422,186.5603,186.3787,186.5603,2668.0
2020-01-10 15:00:00,205.49,205.57,205.3,205.49,5881.0,186.5512,186.6238,186.3787,186.5512,5881.0
2020-01-10 15:05:00,205.51,205.51,205.27,205.35,1601.0,186.5693,186.5693,186.3515,186.4241,1601.0
2020-01-10 15:10:00,205.28,205.41,205.21,205.21,4600.0,186.3605,186.4785,186.297,186.297,4600.0
2020-01-10 15:15:00,205.21,205.21,205.05,205.05,3011.0,186.297,186.297,186.1517,186.1517,3011.0
2020-01-10 15:20:00,205.05,205.2,204.95,205.09,20179.0,186.1517,186.2879,186.0609,186.188,20179.0
2020-01-10 15:25:00,205.05,205.1,204.94,205.0,4809.0,186.1517,186.1971,186.0519,186.1063,4809.0
2020-01-10 15:30:00,205.04,205.1,204.94,204.96,9136.0,186.1426,186.1971,186.0519,186.07,9136.0
2020-01-10 15:35:00,204.95,204.97,204.7,204.7,6940.0,186.0609,186.0791,185.834,185.834,6940.0
2020-01-10 15:40:00,204.77,204.95,204.7,204.95,6927.0,185.8975,186.0609,185.834,186.0609,6927.0
2020-01-10 15:45:00,204.95,205.22,204.94,205.02,12927.0,186.0609,186.3061,186.0519,186.1245,12927.0
2020-01-10 15:50:00,205.01,205.43,204.96,205.34,14537.0,186.1154,186.4967,186.07,186.415,14537.0
2020-01-10 15:55:00,205.33,205.37,205.04,205.09,54217.0,186.4059,186.4422,186.1426,186.188,54217.0
2020-01-13 09:30:00,205.0,205.7,205.0,205.55,43834.0,186.1063,186.7418,186.1063,186.6056,43834.0
2020-01-13 09:35:00,205.24,205.65,205.23,205.65,7303.0,186.3242,186.6964,186.3151,186.6964,7303.0
2020-01-13 09:40:00,205.54,205.71,204.93,205.58,4133.0,186.5966,186.7509,186.0428,186.6329,4133.0
2020-01-13 09:45:00,205.57,205.57,205.05,205.13,3428.0,186.6238,186.6238,186.1517,186.2244,3428.0
2020-01-13 09:50:00,205.12,205.36,205.08,205.31,21523.0,186.2153,186.4332,186.179,186.3878,21523.0
2020-01-13 09:55:00,205.34,205.47,205.2,205.47,1607.0,186.415,186.533,186.2879,186.533,1607.0
2020-01-13 10:00:00,205.46,205.53,205.14,205.32,3487.0,186.5239,186.5875,186.2334,186.3968,3487.0
2020-01-13 10:05:00,205.33,205.54,205.22,205.48,6118.0,186.4059,186.5966,186.3061,186.5421,6118.0
2020-01-13 10:10:00,205.45,205.45,204.99,204.99,2016.0,186.5149,186.5149,186.0973,186.0973,2016.0
2020-01-13 10:15:00,204.98,205.05,204.65,204.65,2046.0,186.0882,186.1517,185.7886,185.7886,2046.0
2020-01-13 10:20:00,204.85,205.28,204.85,205.25,1319.0,185.9702,186.3605,185.9702,186.3333,1319.0
2020-01-13 10:25:00,205.25,205.3,205.21,205.26,842.0,186.3333,186.3787,186.297,186.3424,842.0
2020-01-13 10:30:00,205.23,205.23,205.0,205.05,2067.0,186.3151,186.3151,186.1063,186.1517,2067.0
2020-01-13 10:35:00,204.9,204.95,204.83,204.86,10842.0,186.0156,186.0609,185.952,185.9792,10842.0
2020-01-13 10:40:00,204.9,204.98,204.76,204.91,2852.0,186.0156,186.0882,185.8885,186.0246,2852.0
2020-01-13 10:45:00,204.96,205.12,204.92,205.02,3042.0,186.07,186.2153,186.0337,186.1245,3042.0
2020-01-13 10:50:00,205.01,205.01,204.73,204.8,11305.0,186.1154,186.1154,185.8612,185.9248,11305.0
2020-01-13 10:55:00,204.81,205.07,204.8,205.07,1613.0,185.9338,186.1699,185.9248,186.1699,1613.0
2020-01-13 11:00:00,205.03,205.16,204.9,205.02,7276.0,186.1336,186.2516,186.0156,186.1245,7276.0
2020-01-13 11:05:00,205.01,205.06,204.75,205.06,4414.0,186.1154,186.1608,185.8794,186.1608,4414.0
2020-01-13 11:10:00,205.06,205.06,204.87,204.87,5332.0,186.1608,186.1608,185.9883,185.9883,5332.0
2020-01-13 11:15:00,204.93,205.1,204.92,204.94,5062.0,186.0428,186.1971,186.0337,186.0519,5062.0
2020-01-13 11:20:00,204.96,205.0,204.88,204.89,1952.0,186.07,186.1063,185.9974,186.0065,1952.0
2020-01-13 11:25:00,204.87,205.2,204.82,205.01,9520.0,185.9883,186.2879,185.9429,186.1154,9520.0
2020-01-13 11:30:00,205.09,205.18,204.86,204.98,4201.0,186.188,186.2697,185.9792,186.0882,4201.0
2020-01-13 11:35:00,205.08,205.12,204.98,205.12,3098.0,186.179,186.2153,186.0882,186.2153,3098.0
2020-01-13 11:40:00,205.07,205.18,205.04,205.09,3288.0,186.1699,186.2697,186.1426,186.188,3288.0
2020-01-13 11:45:00,205.0,205.19,204.95,205.19,7677.0,186.1063,186.2788,186.0609,186.2788,7677.0
2020-01-13 11:50:00,205.21,205.21,205.12,205.13,1662.0,186.297,186.297,186.2153,186.2244,1662.0
2020-01-13 11:55:00,205.15,205.16,205.04,205.09,1880.0,186.2425,186.2516,186.1426,186.188,1880.0
2020-01-13 12:00:00,205.1,205.29,205.1,205.24,4586.0,186.1971,186.3696,186.1971,186.3242,4586.0
2020-01-13 12:05:00,205.24,205.28,205.15,205.25,7540.0,186.3242,186.3605,186.2425,186.3333,7540.0
2020-01-13 12:10:00,205.4,205.64,205.36,205.58,19600.0,186.4695,186.6874,186.4332,186.6329,19600.0
2020-01-13 12:15:00,205.7,205.8,205.64,205.8,6321.0,186.7418,186.8326,186.6874,186.8326,6321.0
2020-01-13 12:20:00,205.86,205.94,205.66,205.66,2500.0,186.8871,186.9597,186.7055,186.7055,2500.0
2020-01-13 12:25:00,205.78,205.78,205.64,205.66,1622.0,186.8144,186.8144,186.6874,186.7055,1622.0
2020-01-13 12:30:00,205.7,205.8,205.7,205.8,2113.0,186.7418,186.8326,186.7418,186.8326,2113.0
2020-01-13 12:35:00,205.69,205.72,205.67,205.71,1223.0,186.7327,186.76,186.7146,186.7509,1223.0
2020-01-13 12:40:00,205.68,205.68,205.45,205.52,743.0,186.7237,186.7237,186.5149,186.5784,743.0
2020-01-13 12:45:00,205.46,205.57,205.45,205.49,2034.0,186.5239,186.6238,186.5149,186.5512,2034.0
2020-01-13 12:50:00,205.46,205.49,205.38,205.47,2488.0,186.5239,186.5512,186.4513,186.533,2488.0
2020-01-13 12:55:00,205.51,205.54,205.5,205.54,700.0,186.5693,186.5966,186.5603,186.5966,700.0
2020-01-13 13:00:00,205.55,205.62,205.52,205.62,664.0,186.6056,186.6692,186.5784,186.6692,664.0
2020-01-13 13:05:00,205.7,205.78,205.7,205.78,549.0,186.7418,186.8144,186.7418,186.8144,549.0
2020-01-13 13:10:00,205.83,205.86,205.59,205.67,2969.0,186.8598,186.8871,186.642,186.7146,2969.0
2020-01-13 13:15:00,205.78,205.84,205.75,205.84,494.0,186.8144,186.8689,186.7872,186.8689,494.0
2020-01-13 13:20:00,205.89,206.05,205.88,206.05,800.0,186.9143,187.0596,186.9052,187.0596,800.0
2020-01-13 13:25:00,206.07,206.07,205.92,206.0,1100.0,187.0777,187.0777,186.9415,187.0142,1100.0
2020-01-13 13:30:00,205.96,206.01,205.96,205.97,300.0,186.9779,187.0232,186.9779,186.9869,300.0
2020-01-13 13:35:00,205.92,206.05,205.92,205.93,1400.0,186.9415,187.0596,186.9415,186.9506,1400.0
2020-01-13 13:40:00,206.0,206.04,205.97,206.0,1506.0,187.0142,187.0505,186.9869,187.0142,1506.0
2020-01-13 13:45:00,206.0,206.09,206.0,206.04,2274.0,187.0142,187.0959,187.0142,187.0505,2274.0
2020-01-13 13:50:00,206.03,206.05,205.98,206.04,2500.0,187.0414,187.0596,186.996,187.0505,2500.0
2020-01-13 13:55:00,206.06,206.23,205.98,205.99,7696.0,187.0686,187.223,186.996,187.0051,7696.0
2020-01-13 14:00:00,206.03,206.03,205.87,206.0,700.0,187.0414,187.0414,186.8962,187.0142,700.0
2020-01-13 14:05:00,206.08,206.11,206.05,206.06,1400.0,187.0868,187.114,187.0596,187.0686,1400.0
2020-01-13 14:10:00,206.02,206.28,206.0,206.28,1505.0,187.0323,187.2684,187.0142,187.2684,1505.0
2020-01-13 14:15:00,206.26,206.3,206.15,206.24,1644.0,187.2502,187.2865,187.1503,187.2321,1644.0
2020-01-13 14:20:00,206.29,206.31,206.04,206.16,2400.0,187.2774,187.2956,187.0505,187.1594,2400.0
2020-01-13 14:25:00,206.17,206.36,206.16,206.36,1709.0,187.1685,187.341,187.1594,187.341,1709.0
2020-01-13 14:30:00,206.31,206.34,206.19,206.21,2667.0,187.2956,187.3228,187.1867,187.2048,2667.0
2020-01-13 14:35:00,206.19,206.21,206.03,206.1,1697.0,187.1867,187.2048,187.0414,187.105,1697.0
2020-01-13 14:40:00,206.16,206.19,206.05,206.11,1062.0,187.1594,187.1867,187.0596,187.114,1062.0
2020-01-13 14:45:00,206.09,206.17,206.04,206.14,4905.0,187.0959,187.1685,187.0505,187.1413,4905.0
2020-01-13 14:50:00,206.16,206.25,205.98,206.25,3456.0,187.1594,187.2411,186.996,187.2411,3456.0
2020-01-13 14:55:00,206.23,206.26,206.12,206.22,2100.0,187.223,187.2502,187.1231,187.2139,2100.0
2020-01-13 15:00:00,206.24,206.29,206.12,206.12,2338.0,187.2321,187.2774,187.1231,187.1231,2338.0
2020-01-13 15:05:00,206.13,206.16,206.01,206.01,1595.0,187.1322,187.1594,187.0232,187.0232,1595.0
2020-01-13 15:10:00,206.04,206.09,205.96,206.02,1807.0,187.0505,187.0959,186.9779,187.0323,1807.0
2020-01-13 15:15:00,206.01,206.07,205.99,206.04,1300.0,187.0232,187.0777,187.0051,187.0505,1300.0
2020-01-13 15:20:00,205.96,206.06,205.84,206.06,2462.0,186.9779,187.0686,186.8689,187.0686,2462.0
2020-01-13 15:25:00,206.02,206.1,205.97,205.97,2393.0,187.0323,187.105,186.9869,186.9869,2393.0
2020-01-13 15:30:00,206.03,206.15,205.95,206.15,4320.0,187.0414,187.1503,186.9688,187.1503,4320.0
2020-01-13 15:35:00,206.11,206.17,206.04,206.11,3308.0,187.114,187.1685,187.0505,187.114,3308.0
2020-01-13 15:40:00,206.18,206.24,206.09,206.21,3500.0,187.1776,187.2321,187.0959,187.2048,3500.0
2020-01-13 15:45:00,206.18,206.26,206.11,206.2,5219.0,187.1776,187.2502,187.114,187.1957,5219.0
2020-01-13 15:50:00,206.24,206.44,206.21,206.34,7810.0,187.2321,187.4136,187.2048,187.3228,7810.0
2020-01-13 15:55:00,206.38,206.6,206.32,206.54,19054.0,187.3591,187.5589,187.3047,187.5044,19054.0
2020-01-14 09:30:00,206.58,206.58,206.03,206.03,7083.0,187.5407,187.5407,187.0414,187.0414,7083.0
2020-01-14 09:35:00,206.0,206.0,204.68,205.04,20037.0,187.0142,187.0142,185.8158,186.1426,20037.0
2020-01-14 09:40:00,205.02,205.34,204.55,205.32,4174.0,186.1245,186.415,185.6978,186.3968,4174.0
2020-01-14 09:45:00,205.07,205.23,204.52,204.52,2684.0,186.1699,186.3151,185.6706,185.6706,2684.0
2020-01-14 09:50:00,204.57,205.14,204.35,205.14,7406.0,185.716,186.2334,185.5162,186.2334,7406.0
2020-01-14 09:55:00,205.13,205.13,204.55,204.68,6930.0,186.2244,186.2244,185.6978,185.8158,6930.0
2020-01-14 10:00:00,204.64,205.22,204.64,204.92,6097.0,185.7795,186.3061,185.7795,186.0337,6097.0
2020-01-14 10:05:00,204.99,204.99,204.49,204.59,4472.0,186.0973,186.0973,185.6433,185.7341,4472.0
2020-01-14 10:10:00,204.72,204.99,204.62,204.99,4004.0,185.8521,186.0973,185.7614,186.0973,4004.0
2020-01-14 10:15:00,205.02,205.09,204.78,204.91,3308.0,186.1245,186.188,185.9066,186.0246,3308.0
2020-01-14 10:20:00,204.81,204.81,204.52,204.7,3235.0,185.9338,185.9338,185.6706,185.834,3235.0
2020-01-14 10:25:00,204.69,204.87,204.53,204.66,10342.0,185.8249,185.9883,185.6797,185.7977,10342.0
2020-01-14 10:30:00,204.72,205.07,204.72,205.0,4441.0,185.8521,186.1699,185.8521,186.1063,4441.0
2020-01-14 10:35:00,205.04,205.13,205.0,205.11,3938.0,186.1426,186.2244,186.1063,186.2062,3938.0
2020-01-14 10:40:00,205.02,205.23,205.02,205.23,3653.0,186.1245,186.3151,186.1245,186.3151,3653.0
2020-01-14 10:45:00,205.22,205.39,205.22,205.39,1895.0,186.3061,186.4604,186.3061,186.4604,1895.0
2020-01-14 10:50:00,205.33,205.47,205.26,205.26,1801.0,186.4059,186.533,186.3424,186.3424,1801.0
2020-01-14 10:55:00,205.2,205.2,204.88,205.11,18100.0,186.2879,186.2879,185.9974,186.2062,18100.0
2020-01-14 11:00:00,205.07,205.38,205.04,205.33,7801.0,186.1699,186.4513,186.1426,186.4059,7801.0
2020-01-14 11:05:00,205.33,205.35,205.08,205.13,4125.0,186.4059,186.4241,186.179,186.2244,4125.0
2020-01-14 11:10:00,205.18,205.25,205.06,205.13,3000.0,186.2697,186.3333,186.1608,186.2244,3000.0
2020-01-14 11:15:00,205.22,205.33,205.18,205.31,1458.0,186.3061,186.4059,186.2697,186.3878,1458.0
2020-01-14 11:20:00,205.37,205.51,205.06,205.09,4100.0,186.4422,186.5693,186.1608,186.188,4100.0
2020-01-14 11:25:00,205.2,205.2,205.12,205.13,1158.0,186.2879,186.2879,186.2153,186.2244,1158.0
2020-01-14 11:30:00,205.18,205.32,205.17,205.19,1800.0,186.2697,186.3968,186.2607,186.2788,1800.0
2020-01-14 11:35:00,205.15,205.16,205.03,205.03,1300.0,186.2425,186.2516,186.1336,186.1336,1300.0
2020-01-14 11:40:00,204.99,205.0,204.88,204.95,1500.0,186.0973,186.1063,185.9974,186.0609,1500.0
2020-01-14 11:45:00,205.0,205.16,205.0,205.12,1137.0,186.1063,186.2516,186.1063,186.2153,1137.0
2020-01-14 11:50:00,205.2,205.22,205.08,205.11,1322.0,186.2879,186.3061,186.179,186.2062,1322.0
2020-01-14 11:55:00,205.1,205.1,204.99,205.05,4717.0,186.1971,186.1971,186.0973,186.1517,4717.0
2020-01-14 12:00:00,205.06,205.1,204.93,204.94,1944.0,186.1608,186.1971,186.0428,186.0519,1944.0
2020-01-14 12:05:00,204.86,204.95,204.81,204.81,1230.0,185.9792,186.0609,185.9338,185.9338,1230.0
2020-01-14 12:10:00,204.83,204.94,204.78,204.85,2309.0,185.952,186.0519,185.9066,185.9702,2309.0
2020-01-14 12:15:00,204.85,204.87,204.81,204.83,800.0,185.9702,185.9883,185.9338,185.952,800.0
2020-01-14 12:20:00,204.86,204.92,204.86,204.92,600.0,185.9792,186.0337,185.9792,186.0337,600.0
2020-01-14 12:25:00,204.93,204.98,204.85,204.92,1169.0,186.0428,186.0882,185.9702,186.0337,1169.0
2020-01-14 12:30:00,204.95,204.99,204.95,204.98,800.0,186.0609,186.0973,186.0609,186.0882,800.0
2020-01-14 12:35:00,205.0,205.03,204.93,205.03,900.0,186.1063,186.1336,186.0428,186.1336,900.0
2020-01-14 12:40:00,205.06,205.14,205.06,205.14,400.0,186.1608,186.2334,186.1608,186.2334,400.0
2020-01-14 12:45:00,205.16,205.27,205.16,205.23,1072.0,186.2516,186.3515,186.2516,186.3151,1072.0
2020-01-14 12:50:00,205.42,205.65,205.42,205.65,1007.0,186.4876,186.6964,186.4876,186.6964,1007.0
2020-01-14 12:55:00,205.65,205.66,205.51,205.51,2300.0,186.6964,186.7055,186.5693,186.5693,2300.0
2020-01-14 13:00:00,205.47,205.62,205.47,205.55,1368.0,186.533,186.6692,186.533,186.6056,1368.0
2020-01-14 13:05:00,205.63,205.64,205.54,205.61,1953.0,186.6783,186.6874,186.5966,186.6601,1953.0
2020-01-14 13:10:00,205.64,205.64,205.58,205.58,500.0,186.6874,186.6874,186.6329,186.6329,500.0
2020-01-14 13:15:00,205.61,206.0,205.61,205.95,3811.0,186.6601,187.0142,186.6601,186.9688,3811.0
2020-01-14 13:20:00,205.94,205.94,205.84,205.86,1716.0,186.9597,186.9597,186.8689,186.8871,1716.0
2020-01-14 13:25:00,205.89,206.09,205.89,206.06,722.0,186.9143,187.0959,186.9143,187.0686,722.0
2020-01-14 13:30:00,205.99,206.17,205.97,206.17,907.0,187.0051,187.1685,186.9869,187.1685,907.0
2020-01-14 13:35:00,206.12,206.12,205.34,206.05,8720.0,187.1231,187.1231,186.415,187.0596,8720.0
2020-01-14 13:40:00,205.97,205.98,205.52,205.64,2100.0,186.9869,186.996,186.5784,186.6874,2100.0
2020-01-14 13:45:00,205.41,205.51,204.94,204.96,2001.0,186.4785,186.5693,186.0519,186.07,2001.0
2020-01-14 13:50:00,205.09,205.28,204.97,205.05,2100.0,186.188,186.3605,186.0791,186.1517,2100.0
2020-01-14 13:55:00,204.96,205.01,204.84,204.86,1300.0,186.07,186.1154,185.9611,185.9792,1300.0
2020-01-14 14:00:00,204.92,204.95,204.34,204.53,3824.0,186.0337,186.0609,185.5072,185.6797,3824.0
2020-01-14 14:05:00,204.48,204.6,204.06,204.06,3100.0,185.6343,185.7432,185.253,185.253,3100.0
2020-01-14 14:10:00,204.06,204.28,203.61,203.81,4967.0,185.253,185.4527,184.8444,185.026,4967.0
2020-01-14 14:15:00,203.7,204.01,203.7,203.83,5321.0,184.9261,185.2076,184.9261,185.0442,5321.0
2020-01-14 14:20:00,203.86,203.98,203.62,203.71,4891.0,185.0714,185.1803,184.8535,184.9352,4891.0
2020-01-14 14:25:00,203.71,203.82,203.67,203.71,7756.0,184.9352,185.0351,184.8989,184.9352,7756.0
2020-01-14 14:30:00,203.76,203.95,203.72,203.95,7188.0,184.9806,185.1531,184.9443,185.1531,7188.0
2020-01-14 14:35:00,203.89,204.4,203.89,204.32,2759.0,185.0986,185.5616,185.0986,185.489,2759.0
2020-01-14 14:40:00,204.44,204.44,204.18,204.29,3460.0,185.5979,185.5979,185.3619,185.4618,3460.0
2020-01-14 14:45:00,204.21,204.32,204.14,204.21,6417.0,185.3891,185.489,185.3256,185.3891,6417.0
2020-01-14 14:50:00,204.21,204.31,204.05,204.06,6300.0,185.3891,185.4799,185.2439,185.253,6300.0
2020-01-14 14:55:00,204.05,204.07,203.65,203.7,8717.0,185.2439,185.262,184.8808,184.9261,8717.0
2020-01-14 15:00:00,203.76,203.84,203.51,203.52,7209.0,184.9806,185.0532,184.7537,184.7627,7209.0
2020-01-14 15:05:00,203.62,203.63,203.33,203.34,11673.0,184.8535,184.8626,184.5902,184.5993,11673.0
2020-01-14 15:10:00,203.38,203.38,202.98,203.02,8591.0,184.6356,184.6356,184.2725,184.3088,8591.0
2020-01-14 15:15:00,203.0,203.17,202.95,203.16,14444.0,184.2907,184.445,184.2453,184.4359,14444.0
2020-01-14 15:20:00,203.15,203.65,203.06,203.65,4830.0,184.4268,184.8808,184.3451,184.8808,4830.0
2020-01-14 15:25:00,203.65,203.66,202.93,202.94,12058.0,184.8808,184.8898,184.2271,184.2362,12058.0
2020-01-14 15:30:00,202.94,203.0,202.86,202.99,18605.0,184.2362,184.2907,184.1636,184.2816,18605.0
2020-01-14 15:35:00,202.99,203.05,202.81,202.83,12297.0,184.2816,184.3361,184.1182,184.1363,12297.0
2020-01-14 15:40:00,202.86,202.97,202.7,202.81,11275.0,184.1636,184.2634,184.0183,184.1182,11275.0
2020-01-14 15:45:00,202.86,203.15,202.76,202.77,12002.0,184.1636,184.4268,184.0728,184.0819,12002.0
2020-01-14 15:50:00,202.68,202.74,202.3,202.35,38893.0,184.0002,184.0546,183.6552,183.7006,38893.0
2020-01-14 15:55:00,202.35,203.15,202.33,202.85,55393.0,183.7006,184.4268,183.6824,184.1545,55393.0
2020-01-15 09:30:00,202.51,202.66,201.64,202.17,8196.0,183.8458,183.982,183.056,183.5372,8196.0
2020-01-15 09:35:00,202.67,202.94,202.49,202.61,1400.0,183.9911,184.2362,183.8277,183.9366,1400.0
2020-01-15 09:40:00,202.6,203.16,202.6,203.07,3209.0,183.9275,184.4359,183.9275,184.3542,3209.0
2020-01-15 09:45:00,203.04,203.31,202.94,203.31,2421.0,184.327,184.5721,184.2362,184.5721,2421.0
2020-01-15 09:50:00,203.31,203.67,203.31,203.67,1231.0,184.5721,184.8989,184.5721,184.8989,1231.0
2020-01-15 09:55:00,203.73,203.95,203.69,203.82,3304.0,184.9534,185.1531,184.9171,185.0351,3304.0
2020-01-15 10:00:00,203.89,204.29,203.89,204.1,3304.0,185.0986,185.4618,185.0986,185.2893,3304.0
2020-01-15 10:05:00,204.15,204.39,204.1,204.34,6287.0,185.3347,185.5526,185.2893,185.5072,6287.0
2020-01-15 10:10:00,204.49,205.42,204.45,204.52,18697.0,185.6433,186.4876,185.607,185.6706,18697.0
2020-01-15 10:15:00,204.54,204.66,204.2,204.21,3418.0,185.6887,185.7977,185.3801,185.3891,3418.0
2020-01-15 10:20:00,204.14,204.14,203.86,203.92,3427.0,185.3256,185.3256,185.0714,185.1259,3427.0
2020-01-15 10:25:00,203.96,204.33,203.96,204.33,3238.0,185.1622,185.4981,185.1622,185.4981,3238.0
2020-01-15 10:30:00,204.2,204.37,204.13,204.37,402.0,185.3801,185.5344,185.3165,185.5344,402.0
2020-01-15 10:35:00,204.38,204.6,204.32,204.55,1721.0,185.5435,185.7432,185.489,185.6978,1721.0
2020-01-15 10:40:00,204.53,204.53,204.32,204.33,4727.0,185.6797,185.6797,185.489,185.4981,4727.0
2020-01-15 10:45:00,204.3,204.38,204.22,204.22,1229.0,185.4709,185.5435,185.3982,185.3982,1229.0
2020-01-15 10:50:00,204.07,204.19,204.07,204.19,1755.0,185.262,185.371,185.262,185.371,1755.0
2020-01-15 10:55:00,204.26,204.48,204.25,204.37,2771.0,185.4345,185.6343,185.4255,185.5344,2771.0
2020-01-15 11:00:00,204.37,204.47,204.2,204.47,3939.0,185.5344,185.6252,185.3801,185.6252,3939.0
2020-01-15 11:05:00,204.32,204.34,203.64,203.64,3010.0,185.489,185.5072,184.8717,184.8717,3010.0
2020-01-15 11:10:00,203.51,203.58,203.25,203.51,3108.0,184.7537,184.8172,184.5176,184.7537,3108.0
2020-01-15 11:15:00,203.51,203.51,203.4,203.49,1500.0,184.7537,184.7537,184.6538,184.7355,1500.0
2020-01-15 11:20:00,203.63,203.88,203.62,203.8,2892.0,184.8626,185.0896,184.8535,185.0169,2892.0
2020-01-15 11:25:00,203.84,203.93,203.72,203.72,4191.0,185.0532,185.135,184.9443,184.9443,4191.0
2020-01-15 11:30:00,203.71,204.44,203.71,204.38,21033.0,184.9352,185.5979,184.9352,185.5435,21033.0
2020-01-15 11:35:00,204.38,204.61,204.33,204.37,7421.0,185.5435,185.7523,185.4981,185.5344,7421.0
2020-01-15 11:40:00,204.23,204.33,204.13,204.13,1721.0,185.4073,185.4981,185.3165,185.3165,1721.0
2020-01-15 11:45:00,204.1,204.24,203.99,203.99,1938.0,185.2893,185.4164,185.1894,185.1894,1938.0
2020-01-15 11:50:00,204.02,204.1,203.91,203.91,2506.0,185.2167,185.2893,185.1168,185.1168,2506.0
2020-01-15 11:55:00,203.86,203.89,203.53,203.53,2500.0,185.0714,185.0986,184.7718,184.7718,2500.0
2020-01-15 12:00:00,203.54,203.61,203.48,203.48,3400.0,184.7809,184.8444,184.7264,184.7264,3400.0
2020-01-15 12:05:00,203.47,203.59,203.41,203.42,3478.0,184.7173,184.8263,184.6629,184.672,3478.0
2020-01-15 12:10:00,203.42,203.49,203.22,203.39,2300.0,184.672,184.7355,184.4904,184.6447,2300.0
2020-01-15 12:15:00,203.41,203.52,203.35,203.38,2615.0,184.6629,184.7627,184.6084,184.6356,2615.0
2020-01-15 12:20:00,203.4,203.55,203.35,203.35,1580.0,184.6538,184.79,184.6084,184.6084,1580.0
2020-01-15 12:25:00,203.37,203.42,203.24,203.28,11540.0,184.6266,184.672,184.5085,184.5449,11540.0
2020-01-15 12:30:00,203.3,203.31,203.1,203.13,1522.0,184.563,184.5721,184.3814,184.4087,1522.0
2020-01-15 12:35:00,203.09,203.47,203.09,203.4,3700.0,184.3724,184.7173,184.3724,184.6538,3700.0
2020-01-15 12:40:00,203.34,203.4,203.28,203.36,1973.0,184.5993,184.6538,184.5449,184.6175,1973.0
2020-01-15 12:45:00,203.33,203.37,203.19,203.19,1100.0,184.5902,184.6266,184.4632,184.4632,1100.0
2020-01-15 12:50:00,203.02,203.02,202.76,202.89,2079.0,184.3088,184.3088,184.0728,184.1908,2079.0
2020-01-15 12:55:00,202.92,202.94,202.86,202.9,1510.0,184.218,184.2362,184.1636,184.1999,1510.0
2020-01-15 13:00:00,202.71,202.9,202.71,202.75,2384.0,184.0274,184.1999,184.0274,184.0637,2384.0
2020-01-15 13:05:00,202.75,202.77,202.41,202.41,1700.0,184.0637,184.0819,183.755,183.755,1700.0
2020-01-15 13:10:00,202.44,202.67,202.38,202.67,2501.0,183.7823,183.9911,183.7278,183.9911,2501.0
2020-01-15 13:15:00,202.6,202.73,202.53,202.68,3087.0,183.9275,184.0455,183.864,184.0002,3087.0
2020-01-15 13:20:00,202.71,202.81,202.57,202.57,1907.0,184.0274,184.1182,183.9003,183.9003,1907.0
2020-01-15 13:25:00,202.54,202.62,202.54,202.59,700.0,183.8731,183.9457,183.8731,183.9185,700.0
2020-01-15 13:30:00,202.63,202.73,202.41,202.56,2609.0,183.9548,184.0455,183.755,183.8912,2609.0
2020-01-15 13:35:00,202.51,202.59,202.48,202.58,1005.0,183.8458,183.9185,183.8186,183.9094,1005.0
2020-01-15 13:40:00,202.56,202.72,202.56,202.63,2605.0,183.8912,184.0365,183.8912,183.9548,2605.0
2020-01-15 13:45:00,202.59,202.59,202.55,202.59,900.0,183.9185,183.9185,183.8821,183.9185,900.0
2020-01-15 13:50:00,202.65,202.69,202.37,202.37,2170.0,183.9729,184.0092,183.7187,183.7187,2170.0
2020-01-15 13:55:00,202.25,202.36,202.16,202.18,2666.0,183.6098,183.7096,183.5281,183.5462,2666.0
2020-01-15 14:00:00,202.37,202.55,202.37,202.51,1764.0,183.7187,183.8821,183.7187,183.8458,1764.0
2020-01-15 14:05:00,202.57,202.7,202.54,202.7,2419.0,183.9003,184.0183,183.8731,184.0183,2419.0
2020-01-15 14:10:00,202.71,202.76,202.64,202.67,2719.0,184.0274,184.0728,183.9638,183.9911,2719.0
2020-01-15 14:15:00,202.65,202.69,202.56,202.57,2325.0,183.9729,184.0092,183.8912,183.9003,2325.0
2020-01-15 14:20:00,202.66,202.75,202.66,202.69,3229.0,183.982,184.0637,183.982,184.0092,3229.0
2020-01-15 14:25:00,202.7,202.87,202.66,202.86,2635.0,184.0183,184.1726,183.982,184.1636,2635.0
2020-01-15 14:30:00,202.91,203.0,202.86,202.94,3726.0,184.209,184.2907,184.1636,184.2362,3726.0
2020-01-15 14:35:00,202.95,202.99,202.9,202.93,3066.0,184.2453,184.2816,184.1999,184.2271,3066.0
2020-01-15 14:40:00,202.9,202.94,202.82,202.89,3656.0,184.1999,184.2362,184.1273,184.1908,3656.0
2020-01-15 14:45:00,202.94,202.94,202.77,202.77,3626.0,184.2362,184.2362,184.0819,184.0819,3626.0
2020-01-15 14:50:00,202.75,202.75,202.55,202.59,5696.0,184.0637,184.0637,183.8821,183.9185,5696.0
2020-01-15 14:55:00,202.6,202.73,202.52,202.55,3556.0,183.9275,184.0455,183.8549,183.8821,3556.0
2020-01-15 15:00:00,202.56,202.57,202.19,202.26,6200.0,183.8912,183.9003,183.5553,183.6189,6200.0
2020-01-15 15:05:00,202.24,202.25,202.11,202.12,2705.0,183.6007,183.6098,183.4827,183.4918,2705.0
2020-01-15 15:10:00,202.04,202.21,201.95,202.21,5246.0,183.4191,183.5735,183.3374,183.5735,5246.0
2020-01-15 15:15:00,202.24,202.31,202.19,202.28,3858.0,183.6007,183.6643,183.5553,183.637,3858.0
2020-01-15 15:20:00,202.23,202.3,202.12,202.14,3300.0,183.5916,183.6552,183.4918,183.5099,3300.0
2020-01-15 15:25:00,202.13,202.17,201.76,202.03,3592.0,183.5008,183.5372,183.1649,183.4101,3592.0
2020-01-15 15:30:00,202.0,202.07,201.79,201.88,6249.0,183.3828,183.4464,183.1922,183.2739,6249.0
2020-01-15 15:35:00,201.98,202.28,201.89,201.98,5267.0,183.3647,183.637,183.283,183.3647,5267.0
2020-01-15 15:40:00,202.0,202.17,201.92,202.07,6099.0,183.3828,183.5372,183.3102,183.4464,6099.0
2020-01-15 15:45:00,202.13,202.22,201.95,202.06,15905.0,183.5008,183.5826,183.3374,183.4373,15905.0
2020-01-15 15:50:00,202.13,202.31,202.08,202.27,24596.0,183.5008,183.6643,183.4555,183.6279,24596.0
2020-01-15 15:55:00,202.27,202.33,202.15,202.27,48946.0,183.6279,183.6824,183.519,183.6279,48946.0
2020-01-16 09:30:00,203.63,203.63,203.11,203.6,4995.0,184.8626,184.8626,184.3905,184.8354,4995.0
2020-01-16 09:35:00,203.87,203.87,203.26,203.31,2279.0,185.0805,185.0805,184.5267,184.5721,2279.0
2020-01-16 09:40:00,203.33,203.48,202.81,203.07,2891.0,184.5902,184.7264,184.1182,184.3542,2891.0
2020-01-16 09:45:00,202.92,203.23,202.75,202.75,2500.0,184.218,184.4995,184.0637,184.0637,2500.0
2020-01-16 09:50:00,202.71,203.15,202.57,203.13,14411.0,184.0274,184.4268,183.9003,184.4087,14411.0
2020-01-16 09:55:00,203.15,203.15,202.84,202.92,1712.0,184.4268,184.4268,184.1454,184.218,1712.0
2020-01-16 10:00:00,203.04,203.18,202.9,203.01,2050.0,184.327,184.4541,184.1999,184.2997,2050.0
2020-01-16 10:05:00,203.08,203.53,203.07,203.51,1900.0,184.3633,184.7718,184.3542,184.7537,1900.0
2020-01-16 10:10:00,203.52,203.6,203.46,203.53,3100.0,184.7627,184.8354,184.7083,184.7718,3100.0
2020-01-16 10:15:00,203.57,203.62,203.25,203.4,13947.0,184.8081,184.8535,184.5176,184.6538,13947.0
2020-01-16 10:20:00,203.39,203.88,203.39,203.64,7398.0,184.6447,185.0896,184.6447,184.8717,7398.0
2020-01-16 10:25:00,203.73,204.3,203.73,204.3,1200.0,184.9534,185.4709,184.9534,185.4709,1200.0
2020-01-16 10:30:00,204.19,204.31,204.19,204.31,600.0,185.371,185.4799,185.371,185.4799,600.0
2020-01-16 10:35:00,204.26,204.52,204.23,204.5,3115.0,185.4345,185.6706,185.4073,185.6524,3115.0
2020-01-16 10:40:00,204.31,204.48,204.2,204.29,2884.0,185.4799,185.6343,185.3801,185.4618,2884.0
2020-01-16 10:45:00,204.25,204.35,204.0,204.35,2444.0,185.4255,185.5162,185.1985,185.5162,2444.0
2020-01-16 10:50:00,204.46,204.48,204.28,204.45,4444.0,185.6161,185.6343,185.4527,185.607,4444.0
2020-01-16 10:55:00,204.48,204.49,204.33,204.33,2377.0,185.6343,185.6433,185.4981,185.4981,2377.0
2020-01-16 11:00:00,204.23,204.28,204.03,204.14,3700.0,185.4073,185.4527,185.2257,185.3256,3700.0
2020-01-16 11:05:00,204.19,204.24,204.06,204.13,2700.0,185.371,185.4164,185.253,185.3165,2700.0
2020-01-16 11:10:00,204.2,204.21,203.92,203.93,2791.0,185.3801,185.3891,185.1259,185.135,2791.0
2020-01-16 11:15:00,203.88,204.16,203.88,204.16,1728.0,185.0896,185.3438,185.0896,185.3438,1728.0
2020-01-16 11:20:00,204.03,204.04,203.74,203.87,1300.0,185.2257,185.2348,184.9625,185.0805,1300.0
2020-01-16 11:25:00,203.87,204.05,203.76,203.92,1977.0,185.0805,185.2439,184.9806,185.1259,1977.0
2020-01-16 11:30:00,203.95,203.95,203.8,203.84,1601.0,185.1531,185.1531,185.0169,185.0532,1601.0
2020-01-16 11:35:00,203.81,203.81,203.74,203.81,1793.0,185.026,185.026,184.9625,185.026,1793.0
2020-01-16 11:40:00,203.84,203.89,203.84,203.88,418.0,185.0532,185.0986,185.0532,185.0896,418.0
2020-01-16 11:45:00,203.89,203.94,203.76,203.83,1935.0,185.0986,185.144,184.9806,185.0442,1935.0
2020-01-16 11:50:00,203.88,203.91,203.82,203.86,1200.0,185.0896,185.1168,185.0351,185.0714,1200.0
2020-01-16 11:55:00,203.76,203.84,203.65,203.84,3800.0,184.9806,185.0532,184.8808,185.0532,3800.0
2020-01-16 12:00:00,203.91,204.08,203.91,204.0,2700.0,185.1168,185.2711,185.1168,185.1985,2700.0
2020-01-16 12:05:00,204.06,204.07,203.84,203.93,8254.0,185.253,185.262,185.0532,185.135,8254.0
2020-01-16 12:10:00,203.87,203.87,203.49,203.49,2154.0,185.0805,185.0805,184.7355,184.7355,2154.0
2020-01-16 12:15:00,203.49,203.57,203.14,203.38,7142.0,184.7355,184.8081,184.4178,184.6356,7142.0
2020-01-16 12:20:00,203.37,203.56,203.37,203.51,1400.0,184.6266,184.7991,184.6266,184.7537,1400.0
2020-01-16 12:25:00,203.54,203.54,203.37,203.48,1500.0,184.7809,184.7809,184.6266,184.7264,1500.0
2020-01-16 12:30:00,203.47,203.53,203.34,203.53,5284.0,184.7173,184.7718,184.5993,184.7718,5284.0
2020-01-16 12:35:00,203.5,203.73,203.49,203.62,2891.0,184.7446,184.9534,184.7355,184.8535,2891.0
2020-01-16 12:40:00,203.64,203.64,203.32,203.33,2747.0,184.8717,184.8717,184.5812,184.5902,2747.0
2020-01-16 12:45:00,203.43,203.5,203.37,203.43,2200.0,184.681,184.7446,184.6266,184.681,2200.0
2020-01-16 12:50:00,203.46,203.53,203.41,203.41,1234.0,184.7083,184.7718,184.6629,184.6629,1234.0
2020-01-16 12:55:00,203.38,203.4,203.34,203.38,1950.0,184.6356,184.6538,184.5993,184.6356,1950.0
2020-01-16 13:00:00,203.38,203.51,203.34,203.5,2725.0,184.6356,184.7537,184.5993,184.7446,2725.0
2020-01-16 13:05:00,203.53,203.53,203.47,203.48,700.0,184.7718,184.7718,184.7173,184.7264,700.0
2020-01-16 13:10:00,203.48,203.5,203.39,203.42,1846.0,184.7264,184.7446,184.6447,184.672,1846.0
2020-01-16 13:15:00,203.37,203.41,203.22,203.27,1800.0,184.6266,184.6629,184.4904,184.5358,1800.0
2020-01-16 13:20:00,203.31,203.31,203.22,203.25,800.0,184.5721,184.5721,184.4904,184.5176,800.0
2020-01-16 13:25:00,203.29,203.3,203.26,203.3,1199.0,184.5539,184.563,184.5267,184.563,1199.0
2020-01-16 13:30:00,203.34,203.37,203.2,203.21,3913.0,184.5993,184.6266,184.4722,184.4813,3913.0
2020-01-16 13:35:00,203.25,203.47,203.24,203.45,3606.0,184.5176,184.7173,184.5085,184.6992,3606.0
2020-01-16 13:40:00,203.48,203.59,203.48,203.56,1715.0,184.7264,184.8263,184.7264,184.7991,1715.0
2020-01-16 13:45:00,203.48,203.51,203.43,203.49,3916.0,184.7264,184.7537,184.681,184.7355,3916.0
2020-01-16 13:50:00,203.5,203.55,203.4,203.4,1240.0,184.7446,184.79,184.6538,184.6538,1240.0
2020-01-16 13:55:00,203.44,203.57,203.43,203.53,2428.0,184.6901,184.8081,184.681,184.7718,2428.0
2020-01-16 14:00:00,203.49,203.53,203.49,203.51,2300.0,184.7355,184.7718,184.7355,184.7537,2300.0
2020-01-16 14:05:00,203.51,203.61,203.5,203.61,661.0,184.7537,184.8444,184.7446,184.8444,661.0
2020-01-16 14:10:00,203.63,203.8,203.62,203.8,3020.0,184.8626,185.0169,184.8535,185.0169,3020.0
2020-01-16 14:15:00,203.8,204.26,203.8,204.25,27485.0,185.0169,185.4345,185.0169,185.4255,27485.0
2020-01-16 14:20:00,204.29,204.38,204.21,204.38,2775.0,185.4618,185.5435,185.3891,185.5435,2775.0
2020-01-16 14:25:00,204.39,204.47,204.34,204.35,2900.0,185.5526,185.6252,185.5072,185.5162,2900.0
2020-01-16 14:30:00,204.29,204.29,204.1,204.21,1799.0,185.4618,185.4618,185.2893,185.3891,1799.0
2020-01-16 14:35:00,204.16,204.19,204.15,204.19,200.0,185.3438,185.371,185.3347,185.371,200.0
2020-01-16 14:40:00,204.22,204.22,204.05,204.06,1150.0,185.3982,185.3982,185.2439,185.253,1150.0
2020-01-16 14:45:00,204.11,204.26,204.04,204.26,4120.0,185.2984,185.4345,185.2348,185.4345,4120.0
2020-01-16 14:50:00,204.19,204.26,204.18,204.25,1642.0,185.371,185.4345,185.3619,185.4255,1642.0
2020-01-16 14:55:00,204.19,204.27,204.19,204.19,1623.0,185.371,185.4436,185.371,185.371,1623.0
2020-01-16 15:00:00,204.16,204.33,204.16,204.3,1300.0,185.3438,185.4981,185.3438,185.4709,1300.0
2020-01-16 15:05:00,204.31,204.38,204.27,204.32,1234.0,185.4799,185.5435,185.4436,185.489,1234.0
2020-01-16 15:10:00,204.29,204.35,204.25,204.35,1744.0,185.4618,185.5162,185.4255,185.5162,1744.0
2020-01-16 15:15:00,204.36,204.6,204.36,204.59,12511.0,185.5253,185.7432,185.5253,185.7341,12511.0
2020-01-16 15:20:00,204.59,204.6,204.46,204.6,4202.0,185.7341,185.7432,185.6161,185.7432,4202.0
2020-01-16 15:25:00,204.57,204.59,204.47,204.54,2741.0,185.716,185.7341,185.6252,185.6887,2741.0
2020-01-16 15:30:00,204.52,204.65,204.5,204.65,3927.0,185.6706,185.7886,185.6524,185.7886,3927.0
2020-01-16 15:35:00,204.62,204.91,204.62,204.84,4313.0,185.7614,186.0246,185.7614,185.9611,4313.0
2020-01-16 15:40:00,204.95,205.02,204.88,204.94,5550.0,186.0609,186.1245,185.9974,186.0519,5550.0
2020-01-16 15:45:00,204.92,205.09,204.89,205.02,7869.0,186.0337,186.188,186.0065,186.1245,7869.0
2020-01-16 15:50:00,205.03,205.18,204.96,205.15,13160.0,186.1336,186.2697,186.07,186.2425,13160.0
2020-01-16 15:55:00,205.18,205.32,205.0,205.31,30116.0,186.2697,186.3968,186.1063,186.3878,30116.0
2020-01-17 09:30:00,205.78,205.78,204.73,205.28,56697.0,186.8144,186.8144,185.8612,186.3605,56697.0
2020-01-17 09:35:00,205.37,205.71,205.21,205.64,2901.0,186.4422,186.7509,186.297,186.6874,2901.0
2020-01-17 09:40:00,205.56,205.85,205.32,205.32,2800.0,186.6147,186.878,186.3968,186.3968,2800.0
2020-01-17 09:45:00,205.27,206.24,205.25,206.24,4391.0,186.3515,187.2321,186.3333,187.2321,4391.0
2020-01-17 09:50:00,206.06,206.44,205.55,205.57,3900.0,187.0686,187.4136,186.6056,186.6238,3900.0
2020-01-17 09:55:00,205.66,206.33,205.35,206.33,3208.0,186.7055,187.3138,186.4241,187.3138,3208.0
2020-01-17 10:00:00,206.02,206.35,205.87,206.32,5868.0,187.0323,187.3319,186.8962,187.3047,5868.0
2020-01-17 10:05:00,206.38,206.48,206.15,206.15,5874.0,187.3591,187.4499,187.1503,187.1503,5874.0
2020-01-17 10:10:00,206.18,206.26,206.05,206.24,2357.0,187.1776,187.2502,187.0596,187.2321,2357.0
2020-01-17 10:15:00,206.18,206.47,206.05,206.47,2033.0,187.1776,187.4409,187.0596,187.4409,2033.0
2020-01-17 10:20:00,206.34,206.51,206.34,206.44,2590.0,187.3228,187.4772,187.3228,187.4136,2590.0
2020-01-17 10:25:00,206.39,206.39,206.07,206.38,3051.0,187.3682,187.3682,187.0777,187.3591,3051.0
2020-01-17 10:30:00,206.44,206.53,206.32,206.32,2957.0,187.4136,187.4953,187.3047,187.3047,2957.0
2020-01-17 10:35:00,206.31,206.55,206.21,206.45,4766.0,187.2956,187.5135,187.2048,187.4227,4766.0
2020-01-17 10:40:00,206.5,206.5,206.06,206.15,1300.0,187.4681,187.4681,187.0686,187.1503,1300.0
2020-01-17 10:45:00,206.16,206.19,206.01,206.16,1231.0,187.1594,187.1867,187.0232,187.1594,1231.0
2020-01-17 10:50:00,206.21,206.21,205.96,205.98,701.0,187.2048,187.2048,186.9779,186.996,701.0
2020-01-17 10:55:00,206.01,206.1,206.0,206.05,1205.0,187.0232,187.105,187.0142,187.0596,1205.0
2020-01-17 11:00:00,206.01,206.07,205.95,206.06,1600.0,187.0232,187.0777,186.9688,187.0686,1600.0
2020-01-17 11:05:00,206.07,206.13,205.84,206.12,6275.0,187.0777,187.1322,186.8689,187.1231,6275.0
2020-01-17 11:10:00,206.07,206.07,205.83,205.86,2100.0,187.0777,187.0777,186.8598,186.8871,2100.0
2020-01-17 11:15:00,205.78,205.78,205.37,205.37,4299.0,186.8144,186.8144,186.4422,186.4422,4299.0
2020-01-17 11:20:00,205.45,205.45,205.22,205.22,1087.0,186.5149,186.5149,186.3061,186.3061,1087.0
2020-01-17 11:25:00,205.15,205.48,205.15,205.37,1902.0,186.2425,186.5421,186.2425,186.4422,1902.0
2020-01-17 11:30:00,205.37,205.75,205.31,205.62,3200.0,186.4422,186.7872,186.3878,186.6692,3200.0
2020-01-17 11:35:00,205.78,205.92,205.78,205.92,400.0,186.8144,186.9415,186.8144,186.9415,400.0
2020-01-17 11:40:00,205.88,206.28,205.88,206.28,2037.0,186.9052,187.2684,186.9052,187.2684,2037.0
2020-01-17 11:45:00,206.27,206.33,206.13,206.33,3287.0,187.2593,187.3138,187.1322,187.3138,3287.0
2020-01-17 11:50:00,206.33,206.35,206.2,206.29,2837.0,187.3138,187.3319,187.1957,187.2774,2837.0
2020-01-17 11:55:00,206.29,206.29,206.15,206.24,1900.0,187.2774,187.2774,187.1503,187.2321,1900.0
2020-01-17 12:00:00,206.24,206.24,206.14,206.14,629.0,187.2321,187.2321,187.1413,187.1413,629.0
2020-01-17 12:05:00,206.15,206.25,206.13,206.13,2200.0,187.1503,187.2411,187.1322,187.1322,2200.0
2020-01-17 12:10:00,206.08,206.09,206.02,206.03,1992.0,187.0868,187.0959,187.0323,187.0414,1992.0
2020-01-17 12:15:00,206.04,206.14,206.02,206.12,1172.0,187.0505,187.1413,187.0323,187.1231,1172.0
2020-01-17 12:20:00,206.06,206.06,205.68,205.68,2445.0,187.0686,187.0686,186.7237,186.7237,2445.0
2020-01-17 12:25:00,205.61,205.73,205.54,205.57,2819.0,186.6601,186.7691,186.5966,186.6238,2819.0
2020-01-17 12:30:00,205.45,205.58,205.45,205.57,900.0,186.5149,186.6329,186.5149,186.6238,900.0
2020-01-17 12:35:00,205.57,205.71,205.52,205.69,1512.0,186.6238,186.7509,186.5784,186.7327,1512.0
2020-01-17 12:40:00,205.64,205.64,205.39,205.51,900.0,186.6874,186.6874,186.4604,186.5693,900.0
2020-01-17 12:45:00,205.53,205.59,205.51,205.59,1182.0,186.5875,186.642,186.5693,186.642,1182.0
2020-01-17 12:50:00,205.63,205.77,205.6,205.69,2000.0,186.6783,186.8054,186.651,186.7327,2000.0
2020-01-17 12:55:00,205.67,205.72,205.66,205.72,693.0,186.7146,186.76,186.7055,186.76,693.0
2020-01-17 13:00:00,205.64,205.74,205.64,205.7,1409.0,186.6874,186.7781,186.6874,186.7418,1409.0
2020-01-17 13:05:00,205.65,206.06,205.65,206.03,3001.0,186.6964,187.0686,186.6964,187.0414,3001.0
2020-01-17 13:10:00,205.97,206.06,205.91,205.91,1169.0,186.9869,187.0686,186.9325,186.9325,1169.0
2020-01-17 13:15:00,205.85,205.9,205.74,205.84,1618.0,186.878,186.9234,186.7781,186.8689,1618.0
2020-01-17 13:20:00,205.78,205.78,205.68,205.69,777.0,186.8144,186.8144,186.7237,186.7327,777.0
2020-01-17 13:25:00,205.58,205.59,205.57,205.59,539.0,186.6329,186.642,186.6238,186.642,539.0
2020-01-17 13:30:00,205.7,205.7,205.52,205.52,600.0,186.7418,186.7418,186.5784,186.5784,600.0
2020-01-17 13:35:00,205.58,205.59,205.52,205.59,700.0,186.6329,186.642,186.5784,186.642,700.0
2020-01-17 13:40:00,205.6,205.62,205.54,205.62,1519.0,186.651,186.6692,186.5966,186.6692,1519.0
2020-01-17 13:45:00,205.64,205.64,205.53,205.62,1922.0,186.6874,186.6874,186.5875,186.6692,1922.0
2020-01-17 13:50:00,205.59,205.59,205.5,205.51,1686.0,186.642,186.642,186.5603,186.5693,1686.0
2020-01-17 13:55:00,205.55,205.55,205.46,205.47,1252.0,186.6056,186.6056,186.5239,186.533,1252.0
2020-01-17 14:00:00,205.57,205.69,205.57,205.66,2292.0,186.6238,186.7327,186.6238,186.7055,2292.0
2020-01-17 14:05:00,205.69,205.72,205.65,205.68,2212.0,186.7327,186.76,186.6964,186.7237,2212.0
2020-01-17 14:10:00,205.65,205.77,205.59,205.77,2307.0,186.6964,186.8054,186.642,186.8054,2307.0
2020-01-17 14:15:00,205.76,205.94,205.76,205.76,2995.0,186.7963,186.9597,186.7963,186.7963,2995.0
2020-01-17 14:20:00,205.83,205.89,205.58,205.58,1927.0,186.8598,186.9143,186.6329,186.6329,1927.0
2020-01-17 14:25:00,205.56,205.65,205.5,205.51,1980.0,186.6147,186.6964,186.5603,186.5693,1980.0
2020-01-17 14:30:00,205.52,205.72,205.48,205.72,2348.0,186.5784,186.76,186.5421,186.76,2348.0
2020-01-17 14:35:00,205.67,205.77,205.46,205.48,4235.0,186.7146,186.8054,186.5239,186.5421,4235.0
2020-01-17 14:40:00,205.45,205.45,205.23,205.34,2101.0,186.5149,186.5149,186.3151,186.415,2101.0
2020-01-17 14:45:00,205.38,205.4,205.24,205.3,2226.0,186.4513,186.4695,186.3242,186.3787,2226.0
2020-01-17 14:50:00,205.39,205.43,205.35,205.38,1647.0,186.4604,186.4967,186.4241,186.4513,1647.0
2020-01-17 14:55:00,205.31,205.33,205.09,205.33,3456.0,186.3878,186.4059,186.188,186.4059,3456.0
2020-01-17 15:00:00,205.32,205.32,204.97,204.97,6652.0,186.3968,186.3968,186.0791,186.0791,6652.0
2020-01-17 15:05:00,205.02,205.05,204.59,204.74,4474.0,186.1245,186.1517,185.7341,185.8703,4474.0
2020-01-17 15:10:00,204.67,204.83,204.54,204.81,3266.0,185.8067,185.952,185.6887,185.9338,3266.0
2020-01-17 15:15:00,204.81,204.84,204.67,204.67,3000.0,185.9338,185.9611,185.8067,185.8067,3000.0
2020-01-17 15:20:00,204.7,204.7,204.57,204.6,4852.0,185.834,185.834,185.716,185.7432,4852.0
2020-01-17 15:25:00,204.61,204.74,204.53,204.68,5264.0,185.7523,185.8703,185.6797,185.8158,5264.0
2020-01-17 15:30:00,204.62,204.88,204.62,204.74,3800.0,185.7614,185.9974,185.7614,185.8703,3800.0
2020-01-17 15:35:00,204.73,204.79,204.58,204.59,5464.0,185.8612,185.9157,185.725,185.7341,5464.0
2020-01-17 15:40:00,204.59,204.79,204.49,204.68,6302.0,185.7341,185.9157,185.6433,185.8158,6302.0
2020-01-17 15:45:00,204.72,204.91,204.68,204.68,6838.0,185.8521,186.0246,185.8158,185.8158,6838.0
2020-01-17 15:50:00,204.73,204.88,204.65,204.87,14620.0,185.8612,185.9974,185.7886,185.9883,14620.0
2020-01-17 15:55:00,204.86,204.92,204.55,204.78,52586.0,185.9792,186.0337,185.6978,185.9066,52586.0
2020-01-21 09:30:00,203.52,204.29,202.96,204.29,11445.0,184.7627,185.4618,184.2544,185.4618,11445.0
2020-01-21 09:35:00,204.32,204.32,202.97,202.99,4270.0,185.489,185.489,184.2634,184.2816,4270.0
2020-01-21 09:40:00,203.06,203.2,202.72,203.2,2700.0,184.3451,184.4722,184.0365,184.4722,2700.0
2020-01-21 09:45:00,203.37,203.37,202.34,202.42,7737.0,184.6266,184.6266,183.6915,183.7641,7737.0
2020-01-21 09:50:00,202.42,202.92,202.41,202.83,5258.0,183.7641,184.218,183.755,184.1363,5258.0
2020-01-21 09:55:00,202.68,202.68,202.25,202.26,5366.0,184.0002,184.0002,183.6098,183.6189,5366.0
2020-01-21 10:00:00,202.43,203.23,202.27,203.23,7871.0,183.7732,184.4995,183.6279,184.4995,7871.0
2020-01-21 10:05:00,202.99,203.54,202.8,203.48,11688.0,184.2816,184.7809,184.1091,184.7264,11688.0
2020-01-21 10:10:00,203.44,203.46,202.84,202.98,45144.0,184.6901,184.7083,184.1454,184.2725,45144.0
2020-01-21 10:15:00,203.01,203.05,202.76,203.01,3957.0,184.2997,184.3361,184.0728,184.2997,3957.0
2020-01-21 10:20:00,202.89,203.09,202.76,202.97,2300.0,184.1908,184.3724,184.0728,184.2634,2300.0
2020-01-21 10:25:00,203.05,203.05,202.75,202.75,1904.0,184.3361,184.3361,184.0637,184.0637,1904.0
2020-01-21 10:30:00,202.72,202.82,202.43,202.53,2498.0,184.0365,184.1273,183.7732,183.864,2498.0
2020-01-21 10:35:00,202.51,202.63,202.44,202.44,1311.0,183.8458,183.9548,183.7823,183.7823,1311.0
2020-01-21 10:40:00,202.5,202.58,202.45,202.52,1600.0,183.8367,183.9094,183.7914,183.8549,1600.0
2020-01-21 10:45:00,202.6,202.62,202.42,202.49,3200.0,183.9275,183.9457,183.7641,183.8277,3200.0
2020-01-21 10:50:00,202.56,202.58,202.37,202.39,3237.0,183.8912,183.9094,183.7187,183.7369,3237.0
2020-01-21 10:55:00,202.44,202.73,202.42,202.5,3262.0,183.7823,184.0455,183.7641,183.8367,3262.0
2020-01-21 11:00:00,202.5,202.55,202.35,202.44,2551.0,183.8367,183.8821,183.7006,183.7823,2551.0
2020-01-21 11:05:00,202.43,202.6,202.37,202.39,2429.0,183.7732,183.9275,183.7187,183.7369,2429.0
2020-01-21 11:10:00,202.46,202.46,202.19,202.26,1822.0,183.8004,183.8004,183.5553,183.6189,1822.0
2020-01-21 11:15:00,202.25,202.33,202.16,202.33,2000.0,183.6098,183.6824,183.5281,183.6824,2000.0
2020-01-21 11:20:00,202.35,202.35,202.06,202.17,2634.0,183.7006,183.7006,183.4373,183.5372,2634.0
2020-01-21 11:25:00,202.05,202.2,202.0,202.2,1703.0,183.4282,183.5644,183.3828,183.5644,1703.0
2020-01-21 11:30:00,202.22,202.27,202.14,202.17,1523.0,183.5826,183.6279,183.5099,183.5372,1523.0
2020-01-21 11:35:00,202.13,202.14,202.0,202.0,1741.0,183.5008,183.5099,183.3828,183.3828,1741.0
2020-01-21 11:40:00,202.06,202.25,202.04,202.25,2924.0,183.4373,183.6098,183.4191,183.6098,2924.0
2020-01-21 11:45:00,202.22,202.81,202.18,202.8,7534.0,183.5826,184.1182,183.5462,184.1091,7534.0
2020-01-21 11:50:00,202.78,202.92,202.78,202.88,2949.0,184.0909,184.218,184.0909,184.1817,2949.0
2020-01-21 11:55:00,202.92,202.95,202.85,202.9,2729.0,184.218,184.2453,184.1545,184.1999,2729.0
2020-01-21 12:00:00,202.82,202.84,202.73,202.76,2328.0,184.1273,184.1454,184.0455,184.0728,2328.0
2020-01-21 12:05:00,202.8,202.83,202.71,202.78,4084.0,184.1091,184.1363,184.0274,184.0909,4084.0
2020-01-21 12:10:00,202.77,202.77,202.67,202.69,1134.0,184.0819,184.0819,183.9911,184.0092,1134.0
2020-01-21 12:15:00,202.68,202.86,202.68,202.86,2028.0,184.0002,184.1636,184.0002,184.1636,2028.0
2020-01-21 12:20:00,202.9,203.16,202.87,203.12,2774.0,184.1999,184.4359,184.1726,184.3996,2774.0
2020-01-21 12:25:00,203.17,203.18,202.96,202.97,7064.0,184.445,184.4541,184.2544,184.2634,7064.0
2020-01-21 12:30:00,202.99,202.99,202.82,202.92,2466.0,184.2816,184.2816,184.1273,184.218,2466.0
2020-01-21 12:35:00,202.9,203.1,202.89,203.1,1439.0,184.1999,184.3814,184.1908,184.3814,1439.0
2020-01-21 12:40:00,203.02,203.09,202.97,202.97,4490.0,184.3088,184.3724,184.2634,184.2634,4490.0
2020-01-21 12:45:00,202.98,203.03,202.96,203.01,1700.0,184.2725,184.3179,184.2544,184.2997,1700.0
2020-01-21 12:50:00,203.02,203.06,202.96,202.96,2585.0,184.3088,184.3451,184.2544,184.2544,2585.0
2020-01-21 12:55:00,202.93,202.99,202.92,202.92,700.0,184.2271,184.2816,184.218,184.218,700.0
2020-01-21 13:00:00,203.01,203.01,202.91,202.93,2002.0,184.2997,184.2997,184.209,184.2271,2002.0
2020-01-21 13:05:00,202.95,202.96,202.88,202.94,1354.0,184.2453,184.2544,184.1817,184.2362,1354.0
2020-01-21 13:10:00,202.95,202.96,202.77,202.96,2129.0,184.2453,184.2544,184.0819,184.2544,2129.0
2020-01-21 13:15:00,202.91,203.01,202.55,202.63,2940.0,184.209,184.2997,183.8821,183.9548,2940.0
2020-01-21 13:20:00,202.59,202.59,202.35,202.48,1945.0,183.9185,183.9185,183.7006,183.8186,1945.0
2020-01-21 13:25:00,202.5,202.6,202.41,202.41,1156.0,183.8367,183.9275,183.755,183.755,1156.0
2020-01-21 13:30:00,202.37,202.41,202.05,202.35,2928.0,183.7187,183.755,183.4282,183.7006,2928.0
2020-01-21 13:35:00,202.3,202.36,202.07,202.29,1627.0,183.6552,183.7096,183.4464,183.6461,1627.0
2020-01-21 13:40:00,202.25,202.25,202.14,202.2,1953.0,183.6098,183.6098,183.5099,183.5644,1953.0
2020-01-21 13:45:00,202.17,202.17,202.01,202.06,2270.0,183.5372,183.5372,183.3919,183.4373,2270.0
2020-01-21 13:50:00,202.12,202.16,201.74,201.78,2371.0,183.4918,183.5281,183.1468,183.1831,2371.0
2020-01-21 13:55:00,201.75,201.98,201.75,201.78,1818.0,183.1559,183.3647,183.1559,183.1831,1818.0
2020-01-21 14:00:00,201.8,201.96,201.76,201.92,1844.0,183.2013,183.3465,183.1649,183.3102,1844.0
2020-01-21 14:05:00,201.87,201.87,201.66,201.79,2550.0,183.2648,183.2648,183.0742,183.1922,2550.0
2020-01-21 14:10:00,201.86,201.86,201.76,201.81,1560.0,183.2557,183.2557,183.1649,183.2103,1560.0
2020-01-21 14:15:00,201.81,201.89,201.76,201.76,1667.0,183.2103,183.283,183.1649,183.1649,1667.0
2020-01-21 14:20:00,201.61,201.69,201.55,201.69,2831.0,183.0288,183.1014,182.9743,183.1014,2831.0
2020-01-21 14:25:00,201.7,201.84,201.66,201.73,2707.0,183.1105,183.2376,183.0742,183.1377,2707.0
2020-01-21 14:30:00,201.68,201.68,201.52,201.52,1228.0,183.0923,183.0923,182.9471,182.9471,1228.0
2020-01-21 14:35:00,201.56,201.66,201.37,201.63,2300.0,182.9834,183.0742,182.8109,183.0469,2300.0
2020-01-21 14:40:00,201.66,201.69,201.6,201.69,1930.0,183.0742,183.1014,183.0197,183.1014,1930.0
2020-01-21 14:45:00,201.8,201.85,201.69,201.78,2231.0,183.2013,183.2467,183.1014,183.1831,2231.0
2020-01-21 14:50:00,201.83,202.1,201.68,202.1,1961.0,183.2285,183.4736,183.0923,183.4736,1961.0
2020-01-21 14:55:00,202.11,202.3,202.06,202.25,3262.0,183.4827,183.6552,183.4373,183.6098,3262.0
2020-01-21 15:00:00,202.27,202.49,202.27,202.49,4420.0,183.6279,183.8277,183.6279,183.8277,4420.0
2020-01-21 15:05:00,202.51,202.65,202.46,202.57,6006.0,183.8458,183.9729,183.8004,183.9003,6006.0
2020-01-21 15:10:00,202.65,202.66,202.5,202.66,1953.0,183.9729,183.982,183.8367,183.982,1953.0
2020-01-21 15:15:00,202.58,202.62,202.46,202.46,2601.0,183.9094,183.9457,183.8004,183.8004,2601.0
2020-01-21 15:20:00,202.46,202.54,202.24,202.47,2811.0,183.8004,183.8731,183.6007,183.8095,2811.0
2020-01-21 15:25:00,202.46,202.47,202.25,202.3,4628.0,183.8004,183.8095,183.6098,183.6552,4628.0
2020-01-21 15:30:00,202.3,202.36,202.15,202.16,4380.0,183.6552,183.7096,183.519,183.5281,4380.0
2020-01-21 15:35:00,202.11,202.12,201.95,201.97,4957.0,183.4827,183.4918,183.3374,183.3556,4957.0
2020-01-21 15:40:00,202.0,202.11,201.86,202.09,8223.0,183.3828,183.4827,183.2557,183.4645,8223.0
2020-01-21 15:45:00,202.09,202.09,201.72,201.72,8384.0,183.4645,183.4645,183.1286,183.1286,8384.0
2020-01-21 15:50:00,201.7,201.77,201.46,201.56,21822.0,183.1105,183.174,182.8926,182.9834,21822.0
2020-01-21 15:55:00,201.59,201.98,201.56,201.75,42131.0,183.0106,183.3647,182.9834,183.1559,42131.0
2020-01-22 09:30:00,203.63,203.71,203.26,203.71,6728.0,184.8626,184.9352,184.5267,184.9352,6728.0
2020-01-22 09:35:00,203.71,203.87,203.26,203.48,4150.0,184.9352,185.0805,184.5267,184.7264,4150.0
2020-01-22 09:40:00,203.28,203.3,203.17,203.2,621.0,184.5449,184.563,184.445,184.4722,621.0
2020-01-22 09:45:00,203.38,203.55,203.08,203.55,3099.0,184.6356,184.79,184.3633,184.79,3099.0
2020-01-22 09:50:00,203.44,203.44,202.87,203.03,2100.0,184.6901,184.6901,184.1726,184.3179,2100.0
2020-01-22 09:55:00,203.05,203.22,203.04,203.22,1750.0,184.3361,184.4904,184.327,184.4904,1750.0
2020-01-22 10:00:00,203.16,203.22,203.0,203.15,4711.0,184.4359,184.4904,184.2907,184.4268,4711.0
2020-01-22 10:05:00,202.88,202.99,202.51,202.74,8762.0,184.1817,184.2816,183.8458,184.0546,8762.0
2020-01-22 10:10:00,202.98,202.98,202.63,202.64,712.0,184.2725,184.2725,183.9548,183.9638,712.0
2020-01-22 10:15:00,202.5,202.59,202.38,202.59,2111.0,183.8367,183.9185,183.7278,183.9185,2111.0
2020-01-22 10:20:00,202.58,202.9,202.54,202.9,1600.0,183.9094,184.1999,183.8731,184.1999,1600.0
2020-01-22 10:25:00,202.76,202.89,202.52,202.72,6794.0,184.0728,184.1908,183.8549,184.0365,6794.0
2020-01-22 10:30:00,202.6,202.61,202.41,202.53,1527.0,183.9275,183.9366,183.755,183.864,1527.0
2020-01-22 10:35:00,202.52,202.85,202.45,202.85,2082.0,183.8549,184.1545,183.7914,184.1545,2082.0
2020-01-22 10:40:00,202.77,202.84,202.46,202.46,4353.0,184.0819,184.1454,183.8004,183.8004,4353.0
2020-01-22 10:45:00,202.47,202.55,202.33,202.33,700.0,183.8095,183.8821,183.6824,183.6824,700.0
2020-01-22 10:50:00,202.19,202.34,201.96,202.12,2170.0,183.5553,183.6915,183.3465,183.4918,2170.0
2020-01-22 10:55:00,201.99,202.05,201.66,201.75,1800.0,183.3737,183.4282,183.0742,183.1559,1800.0
2020-01-22 11:00:00,201.48,201.58,201.36,201.43,1700.0,182.9108,183.0015,182.8018,182.8654,1700.0
2020-01-22 11:05:00,201.45,201.48,201.27,201.47,1700.0,182.8835,182.9108,182.7201,182.9017,1700.0
2020-01-22 11:10:00,201.47,201.56,201.36,201.39,752.0,182.9017,182.9834,182.8018,182.829,752.0
2020-01-22 11:15:00,201.33,201.35,201.11,201.24,1700.0,182.7746,182.7927,182.5749,182.6929,1700.0
2020-01-22 11:20:00,201.4,201.7,201.27,201.7,1604.0,182.8381,183.1105,182.7201,183.1105,1604.0
2020-01-22 11:25:00,201.57,201.57,201.38,201.53,1903.0,182.9925,182.9925,182.82,182.9561,1903.0
2020-01-22 11:30:00,201.48,201.73,201.44,201.73,3591.0,182.9108,183.1377,182.8744,183.1377,3591.0
2020-01-22 11:35:00,201.71,201.81,201.51,201.51,7077.0,183.1196,183.2103,182.938,182.938,7077.0
2020-01-22 11:40:00,201.51,201.52,201.39,201.39,600.0,182.938,182.9471,182.829,182.829,600.0
2020-01-22 11:45:00,201.36,201.36,201.22,201.25,2082.0,182.8018,182.8018,182.6747,182.702,2082.0
2020-01-22 11:50:00,201.18,201.23,201.0,201.0,4044.0,182.6384,182.6838,182.475,182.475,4044.0
2020-01-22 11:55:00,201.05,201.1,200.91,200.91,2994.0,182.5204,182.5658,182.3933,182.3933,2994.0
2020-01-22 12:00:00,200.92,200.92,200.67,200.68,2275.0,182.4024,182.4024,182.1754,182.1845,2275.0
2020-01-22 12:05:00,200.68,200.91,200.68,200.87,1618.0,182.1845,182.3933,182.1845,182.357,1618.0
2020-01-22 12:10:00,200.97,201.14,200.92,200.92,1900.0,182.4478,182.6021,182.4024,182.4024,1900.0
2020-01-22 12:15:00,200.9,201.01,200.74,200.74,3144.0,182.3842,182.4841,182.239,182.239,3144.0
2020-01-22 12:20:00,200.69,200.69,200.58,200.58,1000.0,182.1936,182.1936,182.0937,182.0937,1000.0
2020-01-22 12:25:00,200.58,200.58,200.31,200.41,3605.0,182.0937,182.0937,181.8486,181.9394,3605.0
2020-01-22 12:30:00,200.45,200.48,200.25,200.29,5364.0,181.9757,182.0029,181.7941,181.8304,5364.0
2020-01-22 12:35:00,200.28,200.43,200.23,200.4,1727.0,181.8214,181.9575,181.776,181.9303,1727.0
2020-01-22 12:40:00,200.37,200.41,200.34,200.41,1500.0,181.9031,181.9394,181.8758,181.9394,1500.0
2020-01-22 12:45:00,200.37,200.4,200.33,200.34,1922.0,181.9031,181.9303,181.8667,181.8758,1922.0
2020-01-22 12:50:00,200.34,200.48,200.31,200.47,7778.0,181.8758,182.0029,181.8486,181.9938,7778.0
2020-01-22 12:55:00,200.49,200.55,200.44,200.45,2900.0,182.012,182.0665,181.9666,181.9757,2900.0
2020-01-22 13:00:00,200.42,200.54,200.32,200.53,3712.0,181.9484,182.0574,181.8577,182.0483,3712.0
2020-01-22 13:05:00,200.54,200.55,200.46,200.53,1201.0,182.0574,182.0665,181.9848,182.0483,1201.0
2020-01-22 13:10:00,200.49,200.68,200.49,200.68,2800.0,182.012,182.1845,182.012,182.1845,2800.0
2020-01-22 13:15:00,200.68,200.68,200.67,200.67,1000.0,182.1845,182.1845,182.1754,182.1754,1000.0
2020-01-22 13:20:00,200.68,200.81,200.65,200.72,4034.0,182.1845,182.3025,182.1572,182.2208,4034.0
2020-01-22 13:25:00,200.78,200.85,200.74,200.76,4039.0,182.2753,182.3388,182.239,182.2571,4039.0
2020-01-22 13:30:00,200.72,200.73,200.62,200.62,738.0,182.2208,182.2299,182.13,182.13,738.0
2020-01-22 13:35:00,200.68,200.86,200.67,200.85,2357.0,182.1845,182.3479,182.1754,182.3388,2357.0
2020-01-22 13:40:00,200.85,200.85,200.83,200.85,1733.0,182.3388,182.3388,182.3207,182.3388,1733.0
2020-01-22 13:45:00,200.79,200.79,200.58,200.66,2094.0,182.2843,182.2843,182.0937,182.1663,2094.0
2020-01-22 13:50:00,200.66,200.66,200.66,200.66,0.0,182.1663,182.1663,182.1663,182.1663,0.0
2020-01-22 13:55:00,200.56,200.6,200.35,200.36,1776.0,182.0755,182.1119,181.8849,181.894,1776.0
2020-01-22 14:00:00,200.33,200.4,200.32,200.36,1328.0,181.8667,181.9303,181.8577,181.894,1328.0
2020-01-22 14:05:00,200.33,200.41,200.29,200.29,3437.0,181.8667,181.9394,181.8304,181.8304,3437.0
2020-01-22 14:10:00,200.3,200.43,200.29,200.3,2300.0,181.8395,181.9575,181.8304,181.8395,2300.0
2020-01-22 14:15:00,200.27,200.28,200.15,200.15,1498.0,181.8123,181.8214,181.7033,181.7033,1498.0
2020-01-22 14:20:00,200.19,200.28,200.11,200.28,2220.0,181.7396,181.8214,181.667,181.8214,2220.0
2020-01-22 14:25:00,200.24,200.24,200.14,200.2,691.0,181.785,181.785,181.6943,181.7487,691.0
2020-01-22 14:30:00,200.29,200.3,200.03,200.03,1064.0,181.8304,181.8395,181.5944,181.5944,1064.0
2020-01-22 14:35:00,200.08,200.12,200.06,200.12,1617.0,181.6398,181.6761,181.6216,181.6761,1617.0
2020-01-22 14:40:00,200.09,200.1,199.91,199.96,3325.0,181.6489,181.6579,181.4855,181.5308,3325.0
2020-01-22 14:45:00,199.93,200.02,199.92,200.01,2011.0,181.5036,181.5853,181.4945,181.5762,2011.0
2020-01-22 14:50:00,200.05,200.05,199.93,199.99,1646.0,181.6125,181.6125,181.5036,181.5581,1646.0
2020-01-22 14:55:00,199.96,200.12,199.9,200.05,3445.0,181.5308,181.6761,181.4764,181.6125,3445.0
2020-01-22 15:00:00,200.01,200.01,199.77,199.77,2737.0,181.5762,181.5762,181.3584,181.3584,2737.0
2020-01-22 15:05:00,199.85,200.07,199.77,200.03,9265.0,181.431,181.6307,181.3584,181.5944,9265.0
2020-01-22 15:10:00,200.06,200.06,199.79,199.79,3024.0,181.6216,181.6216,181.3765,181.3765,3024.0
2020-01-22 15:15:00,199.78,199.84,199.58,199.84,2923.0,181.3674,181.4219,181.1859,181.4219,2923.0
2020-01-22 15:20:00,199.85,199.85,199.59,199.59,1352.0,181.431,181.431,181.1949,181.1949,1352.0
2020-01-22 15:25:00,199.63,199.77,199.61,199.7,2034.0,181.2313,181.3584,181.2131,181.2948,2034.0
2020-01-22 15:30:00,199.69,199.97,199.69,199.84,4114.0,181.2857,181.5399,181.2857,181.4219,4114.0
2020-01-22 15:35:00,199.83,199.91,199.67,199.7,4780.0,181.4128,181.4855,181.2676,181.2948,4780.0
2020-01-22 15:40:00,199.65,199.67,199.41,199.42,10093.0,181.2494,181.2676,181.0315,181.0406,10093.0
2020-01-22 15:45:00,199.43,199.58,199.3,199.3,12524.0,181.0497,181.1859,180.9317,180.9317,12524.0
2020-01-22 15:50:00,199.29,199.49,199.18,199.39,13726.0,180.9226,181.1042,180.8227,181.0134,13726.0
2020-01-22 15:55:00,199.33,199.59,199.09,199.3,76004.0,180.9589,181.1949,180.741,180.9317,76004.0
2020-01-23 09:30:00,199.67,199.83,197.92,198.29,23708.0,181.2676,181.4128,179.6789,180.0148,23708.0
2020-01-23 09:35:00,197.8,198.21,197.03,197.43,3484.0,179.5699,179.9421,178.8709,179.234,3484.0
2020-01-23 09:40:00,197.42,197.53,196.8,196.84,5559.0,179.2249,179.3248,178.6621,178.6984,5559.0
2020-01-23 09:45:00,196.83,198.14,196.75,198.14,13151.0,178.6893,179.8786,178.6167,179.8786,13151.0
2020-01-23 09:50:00,197.82,198.82,197.61,198.13,29540.0,179.5881,180.4959,179.3974,179.8695,29540.0
2020-01-23 09:55:00,198.12,199.85,198.12,199.85,9576.0,179.8604,181.431,179.8604,181.431,9576.0
2020-01-23 10:00:00,199.9,200.01,199.1,199.1,6493.0,181.4764,181.5762,180.7501,180.7501,6493.0
2020-01-23 10:05:00,198.98,199.72,198.98,199.72,10868.0,180.6412,181.313,180.6412,181.313,10868.0
2020-01-23 10:10:00,199.67,200.07,199.66,200.0,1803.0,181.2676,181.6307,181.2585,181.5672,1803.0
2020-01-23 10:15:00,199.98,200.11,199.68,200.11,11312.0,181.549,181.667,181.2766,181.667,11312.0
2020-01-23 10:20:00,200.01,200.09,199.84,200.08,10992.0,181.5762,181.6489,181.4219,181.6398,10992.0
2020-01-23 10:25:00,200.08,200.4,199.97,200.23,5562.0,181.6398,181.9303,181.5399,181.776,5562.0
2020-01-23 10:30:00,200.29,200.85,200.29,200.77,13568.0,181.8304,182.3388,181.8304,182.2662,13568.0
2020-01-23 10:35:00,200.81,201.01,200.61,200.86,33517.0,182.3025,182.4841,182.1209,182.3479,33517.0
2020-01-23 10:40:00,200.87,200.97,200.65,200.73,6332.0,182.357,182.4478,182.1572,182.2299,6332.0
2020-01-23 10:45:00,200.6,200.6,200.18,200.23,2487.0,182.1119,182.1119,181.7306,181.776,2487.0
2020-01-23 10:50:00,200.37,200.68,200.24,200.62,3350.0,181.9031,182.1845,181.785,182.13,3350.0
2020-01-23 10:55:00,200.57,200.65,200.43,200.62,2181.0,182.0846,182.1572,181.9575,182.13,2181.0
2020-01-23 11:00:00,200.64,200.67,200.49,200.67,1337.0,182.1482,182.1754,182.012,182.1754,1337.0
2020-01-23 11:05:00,200.67,200.82,200.59,200.65,3877.0,182.1754,182.3116,182.1028,182.1572,3877.0
2020-01-23 11:10:00,200.6,200.65,200.17,200.18,1500.0,182.1119,182.1572,181.7215,181.7306,1500.0
2020-01-23 11:15:00,200.25,200.25,199.88,199.92,5932.0,181.7941,181.7941,181.4582,181.4945,5932.0
2020-01-23 11:20:00,199.92,200.19,199.84,200.1,9192.0,181.4945,181.7396,181.4219,181.6579,9192.0
2020-01-23 11:25:00,200.04,200.19,199.98,200.06,2705.0,181.6035,181.7396,181.549,181.6216,2705.0
2020-01-23 11:30:00,200.2,200.25,200.08,200.21,2700.0,181.7487,181.7941,181.6398,181.7578,2700.0
2020-01-23 11:35:00,200.24,200.42,200.2,200.28,3198.0,181.785,181.9484,181.7487,181.8214,3198.0
2020-01-23 11:40:00,200.25,200.28,200.17,200.26,1300.0,181.7941,181.8214,181.7215,181.8032,1300.0
2020-01-23 11:45:00,200.28,200.34,200.03,200.1,2632.0,181.8214,181.8758,181.5944,181.6579,2632.0
2020-01-23 11:50:00,200.0,200.37,200.0,200.37,2100.0,181.5672,181.9031,181.5672,181.9031,2100.0
2020-01-23 11:55:00,200.33,200.42,200.05,200.21,2120.0,181.8667,181.9484,181.6125,181.7578,2120.0
2020-01-23 12:00:00,200.18,200.2,200.13,200.14,1800.0,181.7306,181.7487,181.6852,181.6943,1800.0
2020-01-23 12:05:00,200.21,200.4,200.11,200.26,2400.0,181.7578,181.9303,181.667,181.8032,2400.0
2020-01-23 12:10:00,200.24,200.35,200.24,200.28,1700.0,181.785,181.8849,181.785,181.8214,1700.0
2020-01-23 12:15:00,200.31,200.37,200.21,200.21,3001.0,181.8486,181.9031,181.7578,181.7578,3001.0
2020-01-23 12:20:00,200.24,200.38,200.23,200.31,2740.0,181.785,181.9121,181.776,181.8486,2740.0
2020-01-23 12:25:00,200.29,200.29,200.17,200.27,1122.0,181.8304,181.8304,181.7215,181.8123,1122.0
2020-01-23 12:30:00,200.27,200.29,200.22,200.23,1116.0,181.8123,181.8304,181.7669,181.776,1116.0
2020-01-23 12:35:00,200.22,200.22,200.1,200.16,1400.0,181.7669,181.7669,181.6579,181.7124,1400.0
2020-01-23 12:40:00,200.16,200.16,200.08,200.09,608.0,181.7124,181.7124,181.6398,181.6489,608.0
2020-01-23 12:45:00,200.13,200.19,200.05,200.12,1800.0,181.6852,181.7396,181.6125,181.6761,1800.0
2020-01-23 12:50:00,200.15,200.32,200.13,200.13,2000.0,181.7033,181.8577,181.6852,181.6852,2000.0
2020-01-23 12:55:00,200.14,200.14,200.0,200.0,825.0,181.6943,181.6943,181.5672,181.5672,825.0
2020-01-23 13:00:00,200.07,200.25,200.07,200.21,600.0,181.6307,181.7941,181.6307,181.7578,600.0
2020-01-23 13:05:00,200.3,200.38,200.23,200.24,1810.0,181.8395,181.9121,181.776,181.785,1810.0
2020-01-23 13:10:00,200.27,200.31,200.25,200.25,1281.0,181.8123,181.8486,181.7941,181.7941,1281.0
2020-01-23 13:15:00,200.26,200.33,200.09,200.33,2021.0,181.8032,181.8667,181.6489,181.8667,2021.0
2020-01-23 13:20:00,200.58,200.76,200.4,200.71,2617.0,182.0937,182.2571,181.9303,182.2117,2617.0
2020-01-23 13:25:00,200.91,200.94,200.52,200.56,2419.0,182.3933,182.4205,182.0392,182.0755,2419.0
2020-01-23 13:30:00,200.55,200.67,200.55,200.65,800.0,182.0665,182.1754,182.0665,182.1572,800.0
2020-01-23 13:35:00,200.66,200.66,200.48,200.48,1304.0,182.1663,182.1663,182.0029,182.0029,1304.0
2020-01-23 13:40:00,200.48,200.84,200.48,200.81,1102.0,182.0029,182.3297,182.0029,182.3025,1102.0
2020-01-23 13:45:00,200.86,200.95,200.86,200.95,400.0,182.3479,182.4296,182.3479,182.4296,400.0
2020-01-23 13:50:00,200.96,200.99,200.64,200.64,4803.0,182.4387,182.4659,182.1482,182.1482,4803.0
2020-01-23 13:55:00,200.72,200.78,200.67,200.74,2970.0,182.2208,182.2753,182.1754,182.239,2970.0
2020-01-23 14:00:00,200.81,200.92,200.74,200.74,6434.0,182.3025,182.4024,182.239,182.239,6434.0
2020-01-23 14:05:00,200.71,200.9,200.64,200.9,3248.0,182.2117,182.3842,182.1482,182.3842,3248.0
2020-01-23 14:10:00,200.87,201.23,200.87,201.2,7535.0,182.357,182.6838,182.357,182.6566,7535.0
2020-01-23 14:15:00,201.23,201.45,201.17,201.45,2821.0,182.6838,182.8835,182.6293,182.8835,2821.0
2020-01-23 14:20:00,201.45,201.47,201.23,201.3,3320.0,182.8835,182.9017,182.6838,182.7473,3320.0
2020-01-23 14:25:00,201.3,201.32,201.14,201.25,1500.0,182.7473,182.7655,182.6021,182.702,1500.0
2020-01-23 14:30:00,201.29,201.33,201.14,201.14,5100.0,182.7383,182.7746,182.6021,182.6021,5100.0
2020-01-23 14:35:00,201.23,201.49,201.22,201.42,13126.0,182.6838,182.9198,182.6747,182.8563,13126.0
2020-01-23 14:40:00,201.43,201.49,201.34,201.42,9000.0,182.8654,182.9198,182.7837,182.8563,9000.0
2020-01-23 14:45:00,201.39,201.47,201.28,201.43,7010.0,182.829,182.9017,182.7292,182.8654,7010.0
2020-01-23 14:50:00,201.48,201.93,201.48,201.8,4317.0,182.9108,183.3193,182.9108,183.2013,4317.0
2020-01-23 14:55:00,201.81,201.92,201.81,201.92,900.0,183.2103,183.3102,183.2103,183.3102,900.0
2020-01-23 15:00:00,201.89,201.92,201.66,201.66,5531.0,183.283,183.3102,183.0742,183.0742,5531.0
2020-01-23 15:05:00,201.64,201.81,201.57,201.79,2545.0,183.056,183.2103,182.9925,183.1922,2545.0
2020-01-23 15:10:00,201.76,202.02,201.76,201.97,3200.0,183.1649,183.401,183.1649,183.3556,3200.0
2020-01-23 15:15:00,201.98,202.2,201.93,202.08,7664.0,183.3647,183.5644,183.3193,183.4555,7664.0
2020-01-23 15:20:00,202.05,202.32,202.04,202.21,6008.0,183.4282,183.6733,183.4191,183.5735,6008.0
2020-01-23 15:25:00,202.14,202.41,201.99,202.3,5037.0,183.5099,183.755,183.3737,183.6552,5037.0
2020-01-23 15:30:00,202.29,202.77,202.26,202.66,11072.0,183.6461,184.0819,183.6189,183.982,11072.0
2020-01-23 15:35:00,202.62,202.69,202.58,202.62,4856.0,183.9457,184.0092,183.9094,183.9457,4856.0
2020-01-23 15:40:00,202.65,202.7,202.39,202.39,5224.0,183.9729,184.0183,183.7369,183.7369,5224.0
2020-01-23 15:45:00,202.39,202.54,202.39,202.43,4950.0,183.7369,183.8731,183.7369,183.7732,4950.0
2020-01-23 15:50:00,202.47,202.55,202.28,202.51,12178.0,183.8095,183.8821,183.637,183.8458,12178.0
2020-01-23 15:55:00,202.53,202.65,202.2,202.3,34416.0,183.864,183.9729,183.5644,183.6552,34416.0
2020-01-24 09:30:00,202.75,202.84,201.81,201.81,8072.0,184.0637,184.1454,183.2103,183.2103,8072.0
2020-01-24 09:35:00,202.02,202.94,202.02,202.82,8220.0,183.401,184.2362,183.401,184.1273,8220.0
2020-01-24 09:40:00,202.62,203.15,202.61,202.9,4351.0,183.9457,184.4268,183.9366,184.1999,4351.0
2020-01-24 09:45:00,202.62,203.08,202.45,203.08,9005.0,183.9457,184.3633,183.7914,184.3633,9005.0
2020-01-24 09:50:00,202.66,202.86,201.94,201.95,4300.0,183.982,184.1636,183.3284,183.3374,4300.0
2020-01-24 09:55:00,201.97,202.23,201.95,202.1,5010.0,183.3556,183.5916,183.3374,183.4736,5010.0
2020-01-24 10:00:00,202.03,202.31,201.94,202.31,6078.0,183.4101,183.6643,183.3284,183.6643,6078.0
2020-01-24 10:05:00,202.35,202.76,202.35,202.54,6131.0,183.7006,184.0728,183.7006,183.8731,6131.0
2020-01-24 10:10:00,202.37,202.75,202.34,202.75,3800.0,183.7187,184.0637,183.6915,184.0637,3800.0
2020-01-24 10:15:00,202.86,202.88,202.42,202.42,4501.0,184.1636,184.1817,183.7641,183.7641,4501.0
2020-01-24 10:20:00,202.23,202.56,202.17,202.43,5394.0,183.5916,183.8912,183.5372,183.7732,5394.0
2020-01-24 10:25:00,202.33,202.34,202.04,202.13,3410.0,183.6824,183.6915,183.4191,183.5008,3410.0
2020-01-24 10:30:00,202.02,202.19,201.92,202.19,9370.0,183.401,183.5553,183.3102,183.5553,9370.0
2020-01-24 10:35:00,202.2,202.22,201.91,202.18,2782.0,183.5644,183.5826,183.3011,183.5462,2782.0
2020-01-24 10:40:00,202.13,202.22,202.03,202.14,3581.0,183.5008,183.5826,183.4101,183.5099,3581.0
2020-01-24 10:45:00,202.15,202.17,201.75,201.75,4614.0,183.519,183.5372,183.1559,183.1559,4614.0
2020-01-24 10:50:00,201.76,201.86,201.75,201.83,9684.0,183.1649,183.2557,183.1559,183.2285,9684.0
2020-01-24 10:55:00,201.94,202.0,201.76,201.87,4131.0,183.3284,183.3828,183.1649,183.2648,4131.0
2020-01-24 11:00:00,201.77,201.97,201.72,201.95,4502.0,183.174,183.3556,183.1286,183.3374,4502.0
2020-01-24 11:05:00,201.98,202.08,201.9,202.07,2900.0,183.3647,183.4555,183.292,183.4464,2900.0
2020-01-24 11:10:00,202.02,202.02,201.71,201.71,3747.0,183.401,183.401,183.1196,183.1196,3747.0
2020-01-24 11:15:00,201.78,201.82,201.04,201.29,3938.0,183.1831,183.2194,182.5113,182.7383,3938.0
2020-01-24 11:20:00,201.27,201.32,201.08,201.25,6545.0,182.7201,182.7655,182.5476,182.702,6545.0
2020-01-24 11:25:00,201.25,201.39,201.08,201.39,4427.0,182.702,182.829,182.5476,182.829,4427.0
2020-01-24 11:30:00,201.34,201.34,200.84,201.01,3621.0,182.7837,182.7837,182.3297,182.4841,3621.0
2020-01-24 11:35:00,200.97,201.18,200.8,200.8,4702.0,182.4478,182.6384,182.2934,182.2934,4702.0
2020-01-24 11:40:00,200.8,200.85,200.32,200.52,4088.0,182.2934,182.3388,181.8577,182.0392,4088.0
2020-01-24 11:45:00,200.5,200.6,200.17,200.25,4471.0,182.0211,182.1119,181.7215,181.7941,4471.0
2020-01-24 11:50:00,200.25,200.58,200.21,200.51,1902.0,181.7941,182.0937,181.7578,182.0302,1902.0
2020-01-24 11:55:00,200.59,200.59,200.35,200.43,5436.0,182.1028,182.1028,181.8849,181.9575,5436.0
2020-01-24 12:00:00,200.36,200.36,200.08,200.17,3700.0,181.894,181.894,181.6398,181.7215,3700.0
2020-01-24 12:05:00,200.2,200.23,200.0,200.08,2058.0,181.7487,181.776,181.5672,181.6398,2058.0
2020-01-24 12:10:00,200.07,200.19,200.0,200.03,1911.0,181.6307,181.7396,181.5672,181.5944,1911.0
2020-01-24 12:15:00,199.99,200.08,199.43,199.56,2477.0,181.5581,181.6398,181.0497,181.1677,2477.0
2020-01-24 12:20:00,199.53,199.92,199.43,199.91,24963.0,181.1405,181.4945,181.0497,181.4855,24963.0
2020-01-24 12:25:00,199.91,199.95,199.48,199.56,4400.0,181.4855,181.5218,181.0951,181.1677,4400.0
2020-01-24 12:30:00,199.65,200.17,199.65,200.1,2709.0,181.2494,181.7215,181.2494,181.6579,2709.0
2020-01-24 12:35:00,200.12,200.2,200.02,200.2,1400.0,181.6761,181.7487,181.5853,181.7487,1400.0
2020-01-24 12:40:00,200.28,200.53,200.27,200.38,1943.0,181.8214,182.0483,181.8123,181.9121,1943.0
2020-01-24 12:45:00,200.27,200.5,200.18,200.5,1650.0,181.8123,182.0211,181.7306,182.0211,1650.0
2020-01-24 12:50:00,200.53,200.55,200.45,200.49,1249.0,182.0483,182.0665,181.9757,182.012,1249.0
2020-01-24 12:55:00,200.33,200.39,200.24,200.39,1000.0,181.8667,181.9212,181.785,181.9212,1000.0
2020-01-24 13:00:00,200.39,200.41,199.89,199.89,1874.0,181.9212,181.9394,181.4673,181.4673,1874.0
2020-01-24 13:05:00,199.88,200.1,199.88,200.09,1208.0,181.4582,181.6579,181.4582,181.6489,1208.0
2020-01-24 13:10:00,200.07,200.13,199.81,199.81,2299.0,181.6307,181.6852,181.3947,181.3947,2299.0
2020-01-24 13:15:00,199.82,199.98,199.79,199.81,1808.0,181.4037,181.549,181.3765,181.3947,1808.0
2020-01-24 13:20:00,199.74,199.95,199.73,199.94,1901.0,181.3311,181.5218,181.322,181.5127,1901.0
2020-01-24 13:25:00,199.89,199.89,199.6,199.65,1705.0,181.4673,181.4673,181.204,181.2494,1705.0
2020-01-24 13:30:00,199.41,199.5,199.28,199.4,5135.0,181.0315,181.1132,180.9135,181.0225,5135.0
2020-01-24 13:35:00,199.37,199.37,199.13,199.16,3000.0,180.9952,180.9952,180.7773,180.8046,3000.0
2020-01-24 13:40:00,199.26,199.26,199.02,199.13,3396.0,180.8954,180.8954,180.6775,180.7773,3396.0
2020-01-24 13:45:00,199.18,199.25,198.86,198.86,11600.0,180.8227,180.8863,180.5322,180.5322,11600.0
2020-01-24 13:50:00,198.69,198.97,198.67,198.94,3029.0,180.3779,180.6321,180.3597,180.6049,3029.0
2020-01-24 13:55:00,198.89,198.94,198.75,198.94,11889.0,180.5595,180.6049,180.4324,180.6049,11889.0
2020-01-24 14:00:00,198.92,199.09,198.77,198.8,4600.0,180.5867,180.741,180.4505,180.4778,4600.0
2020-01-24 14:05:00,198.91,199.0,198.67,198.95,2113.0,180.5776,180.6593,180.3597,180.6139,2113.0
2020-01-24 14:10:00,198.9,198.93,198.62,198.62,3539.0,180.5685,180.5958,180.3143,180.3143,3539.0
2020-01-24 14:15:00,198.64,198.64,198.4,198.42,2712.0,180.3325,180.3325,180.1146,180.1328,2712.0
2020-01-24 14:20:00,198.36,198.39,198.02,198.04,2104.0,180.0783,180.1055,179.7696,179.7878,2104.0
2020-01-24 14:25:00,198.14,198.47,197.87,197.87,1722.0,179.8786,180.1782,179.6335,179.6335,1722.0
2020-01-24 14:30:00,198.26,198.53,198.19,198.46,1900.0,179.9875,180.2326,179.924,180.1691,1900.0
2020-01-24 14:35:00,198.49,198.57,198.11,198.48,2477.0,180.1963,180.269,179.8513,180.1872,2477.0
2020-01-24 14:40:00,198.54,198.69,198.39,198.48,8897.0,180.2417,180.3779,180.1055,180.1872,8897.0
2020-01-24 14:45:00,198.55,198.82,198.41,198.82,6777.0,180.2508,180.4959,180.1237,180.4959,6777.0
2020-01-24 14:50:00,198.86,198.98,198.75,198.98,4794.0,180.5322,180.6412,180.4324,180.6412,4794.0
2020-01-24 14:55:00,198.99,199.41,198.98,199.34,3109.0,180.6502,181.0315,180.6412,180.968,3109.0
2020-01-24 15:00:00,199.29,199.91,199.24,199.81,6349.0,180.9226,181.4855,180.8772,181.3947,6349.0
2020-01-24 15:05:00,199.85,199.91,199.61,199.81,16788.0,181.431,181.4855,181.2131,181.3947,16788.0
2020-01-24 15:10:00,199.82,199.97,199.65,199.72,3899.0,181.4037,181.5399,181.2494,181.313,3899.0
2020-01-24 15:15:00,199.77,199.95,199.72,199.78,2518.0,181.3584,181.5218,181.313,181.3674,2518.0
2020-01-24 15:20:00,199.73,199.84,199.57,199.61,2942.0,181.322,181.4219,181.1768,181.2131,2942.0
2020-01-24 15:25:00,199.66,199.83,199.66,199.69,3310.0,181.2585,181.4128,181.2585,181.2857,3310.0
2020-01-24 15:30:00,199.46,199.46,199.03,199.13,5808.0,181.0769,181.0769,180.6866,180.7773,5808.0
2020-01-24 15:35:00,199.09,199.38,198.92,198.92,3401.0,180.741,181.0043,180.5867,180.5867,3401.0
2020-01-24 15:40:00,198.83,198.83,198.59,198.7,2335.0,180.505,180.505,180.2871,180.387,2335.0
2020-01-24 15:45:00,198.82,199.33,198.76,199.31,10412.0,180.4959,180.9589,180.4414,180.9407,10412.0
2020-01-24 15:50:00,199.31,199.54,199.07,199.54,15397.0,180.9407,181.1496,180.7229,181.1496,15397.0
2020-01-24 15:55:00,199.62,199.73,199.28,199.67,29318.0,181.2222,181.322,180.9135,181.2676,29318.0
2020-01-27 09:30:00,195.33,195.33,194.23,194.9,16243.0,177.3276,177.3276,176.3289,176.9372,16243.0
2020-01-27 09:35:00,194.67,195.09,194.45,194.79,6803.0,176.7284,177.1097,176.5287,176.8373,6803.0
2020-01-27 09:40:00,194.81,195.45,194.45,195.26,3851.0,176.8555,177.4365,176.5287,177.264,3851.0
2020-01-27 09:45:00,195.47,195.72,195.24,195.57,8773.0,177.4547,177.6816,177.2459,177.5454,8773.0
2020-01-27 09:50:00,195.58,196.04,195.51,195.51,8211.0,177.5545,177.9721,177.491,177.491,8211.0
2020-01-27 09:55:00,195.52,195.81,195.32,195.59,7920.0,177.5001,177.7633,177.3185,177.5636,7920.0
2020-01-27 10:00:00,195.69,195.7,194.45,194.45,7965.0,177.6544,177.6635,176.5287,176.5287,7965.0
2020-01-27 10:05:00,194.71,195.24,194.44,194.99,6443.0,176.7647,177.2459,176.5196,177.0189,6443.0
2020-01-27 10:10:00,195.03,195.03,194.55,194.65,5893.0,177.0552,177.0552,176.6195,176.7102,5893.0
2020-01-27 10:15:00,194.61,194.73,194.11,194.37,3240.0,176.6739,176.7829,176.22,176.456,3240.0
2020-01-27 10:20:00,194.23,194.25,193.74,194.01,10223.0,176.3289,176.3471,175.8841,176.1292,10223.0
2020-01-27 10:25:00,194.01,194.98,193.82,194.83,8090.0,176.1292,177.0098,175.9567,176.8736,8090.0
2020-01-27 10:30:00,194.83,195.06,194.5,194.51,5061.0,176.8736,177.0824,176.5741,176.5831,5061.0
2020-01-27 10:35:00,194.53,194.72,194.38,194.59,3074.0,176.6013,176.7738,176.4651,176.6558,3074.0
2020-01-27 10:40:00,194.52,194.52,193.86,193.86,4921.0,176.5922,176.5922,175.993,175.993,4921.0
2020-01-27 10:45:00,193.94,194.12,193.79,193.84,4443.0,176.0657,176.2291,175.9295,175.9749,4443.0
2020-01-27 10:50:00,193.89,194.0,193.73,193.78,2482.0,176.0203,176.1201,175.875,175.9204,2482.0
2020-01-27 10:55:00,193.66,194.02,193.66,193.97,2026.0,175.8115,176.1383,175.8115,176.0929,2026.0
2020-01-27 11:00:00,194.04,194.43,194.02,194.43,2919.0,176.1565,176.5105,176.1383,176.5105,2919.0
2020-01-27 11:05:00,194.55,194.55,194.4,194.4,1705.0,176.6195,176.6195,176.4833,176.4833,1705.0
2020-01-27 11:10:00,194.28,194.33,194.11,194.25,2045.0,176.3743,176.4197,176.22,176.3471,2045.0
2020-01-27 11:15:00,194.24,194.24,194.04,194.12,2276.0,176.338,176.338,176.1565,176.2291,2276.0
2020-01-27 11:20:00,194.16,194.64,194.06,194.41,2944.0,176.2654,176.7012,176.1746,176.4924,2944.0
2020-01-27 11:25:00,194.41,194.53,194.18,194.53,3508.0,176.4924,176.6013,176.2836,176.6013,3508.0
2020-01-27 11:30:00,194.41,194.73,194.36,194.43,4200.0,176.4924,176.7829,176.447,176.5105,4200.0
2020-01-27 11:35:00,194.55,194.98,194.55,194.96,5624.0,176.6195,177.0098,176.6195,176.9917,5624.0
2020-01-27 11:40:00,194.9,195.17,194.77,195.17,4901.0,176.9372,177.1823,176.8192,177.1823,4901.0
2020-01-27 11:45:00,195.08,195.31,195.08,195.25,4613.0,177.1006,177.3094,177.1006,177.2549,4613.0
2020-01-27 11:50:00,195.29,195.49,195.22,195.37,9186.0,177.2913,177.4728,177.2277,177.3639,9186.0
2020-01-27 11:55:00,195.35,195.41,195.1,195.1,1918.0,177.3457,177.4002,177.1188,177.1188,1918.0
2020-01-27 12:00:00,195.1,195.28,195.0,195.03,16926.0,177.1188,177.2822,177.028,177.0552,16926.0
2020-01-27 12:05:00,195.05,195.61,195.0,195.61,5750.0,177.0734,177.5818,177.028,177.5818,5750.0
2020-01-27 12:10:00,195.67,195.97,195.53,195.53,3541.0,177.6362,177.9086,177.5091,177.5091,3541.0
2020-01-27 12:15:00,195.58,195.76,195.57,195.7,2977.0,177.5545,177.7179,177.5454,177.6635,2977.0
2020-01-27 12:20:00,195.66,196.07,195.62,195.62,4253.0,177.6271,177.9994,177.5908,177.5908,4253.0
2020-01-27 12:25:00,195.61,195.78,195.6,195.72,3459.0,177.5818,177.7361,177.5727,177.6816,3459.0
2020-01-27 12:30:00,195.79,195.97,195.76,195.95,7750.0,177.7452,177.9086,177.7179,177.8904,7750.0
2020-01-27 12:35:00,195.87,195.87,195.61,195.66,2337.0,177.8178,177.8178,177.5818,177.6271,2337.0
2020-01-27 12:40:00,195.72,195.92,195.72,195.9,2308.0,177.6816,177.8632,177.6816,177.845,2308.0
2020-01-27 12:45:00,195.94,195.98,195.85,195.9,10712.0,177.8813,177.9177,177.7996,177.845,10712.0
2020-01-27 12:50:00,195.89,195.9,195.69,195.74,2619.0,177.836,177.845,177.6544,177.6998,2619.0
2020-01-27 12:55:00,195.66,195.73,195.54,195.73,2417.0,177.6271,177.6907,177.5182,177.6907,2417.0
2020-01-27 13:00:00,195.64,196.08,195.64,195.81,13050.0,177.609,178.0084,177.609,177.7633,13050.0
2020-01-27 13:05:00,195.86,195.87,195.58,195.59,2955.0,177.8087,177.8178,177.5545,177.5636,2955.0
2020-01-27 13:10:00,195.47,195.47,195.34,195.39,15517.0,177.4547,177.4547,177.3366,177.382,15517.0
2020-01-27 13:15:00,195.49,195.5,195.21,195.33,22394.0,177.4728,177.4819,177.2186,177.3276,22394.0
2020-01-27 13:20:00,195.31,195.7,195.28,195.41,7683.0,177.3094,177.6635,177.2822,177.4002,7683.0
2020-01-27 13:25:00,195.4,195.67,195.35,195.54,3600.0,177.3911,177.6362,177.3457,177.5182,3600.0
2020-01-27 13:30:00,195.48,195.73,195.39,195.39,4519.0,177.4637,177.6907,177.382,177.382,4519.0
2020-01-27 13:35:00,195.54,195.55,195.41,195.41,2355.0,177.5182,177.5273,177.4002,177.4002,2355.0
2020-01-27 13:40:00,195.49,195.58,195.33,195.37,7527.0,177.4728,177.5545,177.3276,177.3639,7527.0
2020-01-27 13:45:00,195.3,195.39,195.05,195.11,3063.0,177.3003,177.382,177.0734,177.1278,3063.0
2020-01-27 13:50:00,195.03,195.03,194.63,194.71,2451.0,177.0552,177.0552,176.6921,176.7647,2451.0
2020-01-27 13:55:00,194.69,194.77,194.51,194.64,10003.0,176.7465,176.8192,176.5831,176.7012,10003.0
2020-01-27 14:00:00,194.57,194.6,194.32,194.48,2779.0,176.6376,176.6648,176.4106,176.5559,2779.0
2020-01-27 14:05:00,194.48,194.64,194.44,194.53,3501.0,176.5559,176.7012,176.5196,176.6013,3501.0
2020-01-27 14:10:00,194.6,194.8,194.59,194.75,4000.0,176.6648,176.8464,176.6558,176.801,4000.0
2020-01-27 14:15:00,194.8,194.92,194.69,194.78,2100.0,176.8464,176.9554,176.7465,176.8283,2100.0
2020-01-27 14:20:00,194.71,194.71,194.58,194.62,2577.0,176.7647,176.7647,176.6467,176.683,2577.0
2020-01-27 14:25:00,194.58,194.87,194.58,194.87,1900.0,176.6467,176.91,176.6467,176.91,1900.0
2020-01-27 14:30:00,194.84,194.88,194.46,194.62,2500.0,176.8827,176.919,176.5377,176.683,2500.0
2020-01-27 14:35:00,194.72,194.76,194.55,194.64,1348.0,176.7738,176.8101,176.6195,176.7012,1348.0
2020-01-27 14:40:00,194.66,194.66,194.39,194.39,2100.0,176.7193,176.7193,176.4742,176.4742,2100.0
2020-01-27 14:45:00,194.35,194.35,194.1,194.17,1728.0,176.4379,176.4379,176.2109,176.2745,1728.0
2020-01-27 14:50:00,194.22,194.22,193.81,193.93,4400.0,176.3199,176.3199,175.9477,176.0566,4400.0
2020-01-27 14:55:00,193.86,194.14,193.86,194.08,2418.0,175.993,176.2472,175.993,176.1928,2418.0
2020-01-27 15:00:00,194.0,194.18,193.98,194.12,1800.0,176.1201,176.2836,176.102,176.2291,1800.0
2020-01-27 15:05:00,194.09,194.26,194.07,194.12,3500.0,176.2018,176.3562,176.1837,176.2291,3500.0
2020-01-27 15:10:00,194.09,194.09,193.84,193.92,6541.0,176.2018,176.2018,175.9749,176.0475,6541.0
2020-01-27 15:15:00,193.95,194.4,193.95,194.28,13349.0,176.0748,176.4833,176.0748,176.3743,13349.0
2020-01-27 15:20:00,194.26,194.3,194.06,194.1,5426.0,176.3562,176.3925,176.1746,176.2109,5426.0
2020-01-27 15:25:00,194.14,194.37,194.08,194.32,6103.0,176.2472,176.456,176.1928,176.4106,6103.0
2020-01-27 15:30:00,194.26,194.32,194.09,194.31,7130.0,176.3562,176.4106,176.2018,176.4016,7130.0
2020-01-27 15:35:00,194.28,194.36,194.14,194.36,4104.0,176.3743,176.447,176.2472,176.447,4104.0
2020-01-27 15:40:00,194.31,194.34,194.15,194.15,6078.0,176.4016,176.4288,176.2563,176.2563,6078.0
2020-01-27 15:45:00,194.15,194.3,193.81,193.81,13204.0,176.2563,176.3925,175.9477,175.9477,13204.0
2020-01-27 15:50:00,193.8,193.91,193.61,193.71,19969.0,175.9386,176.0384,175.7661,175.8569,19969.0
2020-01-27 15:55:00,193.68,194.01,193.62,193.92,62167.0,175.8296,176.1292,175.7752,176.0475,62167.0
2020-01-28 09:30:00,195.8,197.01,195.62,195.82,18256.0,177.7542,178.8527,177.5908,177.7724,18256.0
2020-01-28 09:35:00,195.4,195.47,194.44,194.93,24424.0,177.3911,177.4547,176.5196,176.9644,24424.0
2020-01-28 09:40:00,194.83,195.03,194.16,194.95,7951.0,176.8736,177.0552,176.2654,176.9826,7951.0
2020-01-28 09:45:00,195.09,195.32,194.47,194.86,12365.0,177.1097,177.3185,176.5468,176.9009,12365.0
2020-01-28 09:50:00,194.95,195.2,194.69,195.03,19451.0,176.9826,177.2095,176.7465,177.0552,19451.0
2020-01-28 09:55:00,194.94,195.57,194.88,195.3,8267.0,176.9735,177.5454,176.919,177.3003,8267.0
2020-01-28 10:00:00,195.46,196.25,195.4,196.25,18870.0,177.4456,178.1628,177.3911,178.1628,18870.0
2020-01-28 10:05:00,196.27,196.45,195.88,196.33,23098.0,178.1809,178.3443,177.8269,178.2354,23098.0
2020-01-28 10:10:00,196.4,196.97,196.4,196.74,21080.0,178.2989,178.8164,178.2989,178.6076,21080.0
2020-01-28 10:15:00,196.82,196.91,196.62,196.7,8932.0,178.6802,178.7619,178.4987,178.5713,8932.0
2020-01-28 10:20:00,196.74,197.22,196.62,197.19,4616.0,178.6076,179.0434,178.4987,179.0161,4616.0
2020-01-28 10:25:00,197.23,197.25,197.02,197.02,5875.0,179.0525,179.0706,178.8618,178.8618,5875.0
2020-01-28 10:30:00,196.96,197.25,196.66,196.75,24858.0,178.8073,179.0706,178.535,178.6167,24858.0
2020-01-28 10:35:00,196.61,196.79,196.46,196.53,13181.0,178.4896,178.653,178.3534,178.417,13181.0
2020-01-28 10:40:00,196.62,197.28,196.6,197.28,19629.0,178.4987,179.0978,178.4805,179.0978,19629.0
2020-01-28 10:45:00,197.25,197.44,196.94,197.06,10576.0,179.0706,179.2431,178.7892,178.8981,10576.0
2020-01-28 10:50:00,197.01,197.25,196.88,196.88,12033.0,178.8527,179.0706,178.7347,178.7347,12033.0
2020-01-28 10:55:00,196.94,197.0,196.61,196.62,7551.0,178.7892,178.8436,178.4896,178.4987,7551.0
2020-01-28 11:00:00,196.66,196.68,196.24,196.24,4976.0,178.535,178.5531,178.1537,178.1537,4976.0
2020-01-28 11:05:00,196.28,196.43,196.28,196.33,3600.0,178.19,178.3262,178.19,178.2354,3600.0
2020-01-28 11:10:00,196.31,196.44,196.31,196.32,3270.0,178.2172,178.3353,178.2172,178.2263,3270.0
2020-01-28 11:15:00,196.31,196.39,196.11,196.12,4567.0,178.2172,178.2899,178.0357,178.0448,4567.0
2020-01-28 11:20:00,196.13,196.14,195.91,196.03,2610.0,178.0538,178.0629,177.8541,177.963,2610.0
2020-01-28 11:25:00,196.05,196.2,196.0,196.05,2810.0,177.9812,178.1174,177.9358,177.9812,2810.0
2020-01-28 11:30:00,196.03,196.14,195.88,195.94,3194.0,177.963,178.0629,177.8269,177.8813,3194.0
2020-01-28 11:35:00,195.92,195.94,195.82,195.84,3905.0,177.8632,177.8813,177.7724,177.7906,3905.0
2020-01-28 11:40:00,195.87,195.9,195.74,195.78,4346.0,177.8178,177.845,177.6998,177.7361,4346.0
2020-01-28 11:45:00,195.78,195.84,195.66,195.77,9093.0,177.7361,177.7906,177.6271,177.727,9093.0
2020-01-28 11:50:00,195.78,196.0,195.77,195.89,7483.0,177.7361,177.9358,177.727,177.836,7483.0
2020-01-28 11:55:00,195.89,195.99,195.79,195.85,4202.0,177.836,177.9267,177.7452,177.7996,4202.0
2020-01-28 12:00:00,195.82,195.82,195.73,195.75,2094.0,177.7724,177.7724,177.6907,177.7089,2094.0
2020-01-28 12:05:00,195.75,195.76,195.54,195.58,3611.0,177.7089,177.7179,177.5182,177.5545,3611.0
2020-01-28 12:10:00,195.58,195.68,195.51,195.68,2836.0,177.5545,177.6453,177.491,177.6453,2836.0
2020-01-28 12:15:00,195.67,195.68,195.53,195.61,2453.0,177.6362,177.6453,177.5091,177.5818,2453.0
2020-01-28 12:20:00,195.58,195.64,195.46,195.48,3498.0,177.5545,177.609,177.4456,177.4637,3498.0
2020-01-28 12:25:00,195.49,195.49,195.17,195.23,2960.0,177.4728,177.4728,177.1823,177.2368,2960.0
2020-01-28 12:30:00,195.18,195.27,195.1,195.1,2844.0,177.1914,177.2731,177.1188,177.1188,2844.0
2020-01-28 12:35:00,195.11,195.13,194.96,195.06,3952.0,177.1278,177.146,176.9917,177.0824,3952.0
2020-01-28 12:40:00,195.06,195.06,194.85,194.87,2365.0,177.0824,177.0824,176.8918,176.91,2365.0
2020-01-28 12:45:00,194.92,195.5,194.92,195.5,5039.0,176.9554,177.4819,176.9554,177.4819,5039.0
2020-01-28 12:50:00,195.56,195.58,195.38,195.58,3532.0,177.5364,177.5545,177.373,177.5545,3532.0
2020-01-28 12:55:00,195.58,195.61,195.36,195.53,4028.0,177.5545,177.5818,177.3548,177.5091,4028.0
2020-01-28 13:00:00,195.49,195.49,195.27,195.4,5620.0,177.4728,177.4728,177.2731,177.3911,5620.0
2020-01-28 13:05:00,195.4,195.46,195.29,195.3,4005.0,177.3911,177.4456,177.2913,177.3003,4005.0
2020-01-28 13:10:00,195.29,195.39,195.29,195.39,9654.0,177.2913,177.382,177.2913,177.382,9654.0
2020-01-28 13:15:00,195.38,195.68,195.37,195.68,11182.0,177.373,177.6453,177.3639,177.6453,11182.0
2020-01-28 13:20:00,195.68,195.79,195.68,195.69,2678.0,177.6453,177.7452,177.6453,177.6544,2678.0
2020-01-28 13:25:00,195.71,196.01,195.71,195.85,5973.0,177.6725,177.9449,177.6725,177.7996,5973.0
2020-01-28 13:30:00,195.92,196.38,195.76,196.27,7838.0,177.8632,178.2808,177.7179,178.1809,7838.0
2020-01-28 13:35:00,196.27,196.28,196.14,196.21,3209.0,178.1809,178.19,178.0629,178.1265,3209.0
2020-01-28 13:40:00,196.21,196.55,196.2,196.49,5295.0,178.1265,178.4351,178.1174,178.3807,5295.0
2020-01-28 13:45:00,196.5,196.5,196.23,196.42,4329.0,178.3897,178.3897,178.1446,178.3171,4329.0
2020-01-28 13:50:00,196.4,196.45,196.12,196.22,4017.0,178.2989,178.3443,178.0448,178.1355,4017.0
2020-01-28 13:55:00,196.19,196.19,196.04,196.13,10203.0,178.1083,178.1083,177.9721,178.0538,10203.0
2020-01-28 14:00:00,196.14,196.22,196.04,196.19,4116.0,178.0629,178.1355,177.9721,178.1083,4116.0
2020-01-28 14:05:00,196.19,196.21,196.12,196.17,7550.0,178.1083,178.1265,178.0448,178.0901,7550.0
2020-01-28 14:10:00,196.19,196.49,196.05,196.3,6565.0,178.1083,178.3807,177.9812,178.2082,6565.0
2020-01-28 14:15:00,196.32,196.36,196.12,196.23,4411.0,178.2263,178.2626,178.0448,178.1446,4411.0
2020-01-28 14:20:00,196.38,196.5,196.23,196.26,7976.0,178.2808,178.3897,178.1446,178.1719,7976.0
2020-01-28 14:25:00,196.28,196.34,195.99,196.03,11339.0,178.19,178.2445,177.9267,177.963,11339.0
2020-01-28 14:30:00,196.05,196.09,196.02,196.07,4859.0,177.9812,178.0175,177.954,177.9994,4859.0
2020-01-28 14:35:00,196.1,196.16,195.87,196.06,15333.0,178.0266,178.0811,177.8178,177.9903,15333.0
2020-01-28 14:40:00,196.17,196.22,196.0,196.0,7456.0,178.0901,178.1355,177.9358,177.9358,7456.0
2020-01-28 14:45:00,196.09,196.5,196.09,196.34,10014.0,178.0175,178.3897,178.0175,178.2445,10014.0
2020-01-28 14:50:00,196.37,196.49,196.3,196.35,6744.0,178.2717,178.3807,178.2082,178.2536,6744.0
2020-01-28 14:55:00,196.36,196.41,196.15,196.15,8262.0,178.2626,178.308,178.072,178.072,8262.0
2020-01-28 15:00:00,196.15,196.33,196.14,196.14,19064.0,178.072,178.2354,178.0629,178.0629,19064.0
2020-01-28 15:05:00,196.18,196.26,196.06,196.09,5131.0,178.0992,178.1719,177.9903,178.0175,5131.0
2020-01-28 15:10:00,196.09,196.25,196.06,196.19,9471.0,178.0175,178.1628,177.9903,178.1083,9471.0
2020-01-28 15:15:00,196.16,196.31,196.12,196.28,6584.0,178.0811,178.2172,178.0448,178.19,6584.0
2020-01-28 15:20:00,196.32,196.44,196.31,196.34,9987.0,178.2263,178.3353,178.2172,178.2445,9987.0
2020-01-28 15:25:00,196.34,196.48,196.24,196.48,9358.0,178.2445,178.3716,178.1537,178.3716,9358.0
2020-01-28 15:30:00,196.49,196.83,196.46,196.83,14730.0,178.3807,178.6893,178.3534,178.6893,14730.0
2020-01-28 15:35:00,196.81,196.87,196.46,196.48,15979.0,178.6712,178.7256,178.3534,178.3716,15979.0
2020-01-28 15:40:00,196.48,196.67,196.38,196.66,15893.0,178.3716,178.5441,178.2808,178.535,15893.0
2020-01-28 15:45:00,196.64,196.83,196.5,196.83,19419.0,178.5168,178.6893,178.3897,178.6893,19419.0
2020-01-28 15:50:00,196.73,196.79,196.5,196.75,38056.0,178.5985,178.653,178.3897,178.6167,38056.0
2020-01-28 15:55:00,196.85,197.08,196.45,196.66,75378.0,178.7075,178.9163,178.3443,178.535,75378.0
2020-01-29 09:30:00,196.0,197.03,195.0,196.06,28865.0,177.9358,178.8709,177.028,177.9903,28865.0
2020-01-29 09:35:00,196.07,196.76,195.51,196.06,8323.0,177.9994,178.6258,177.491,177.9903,8323.0
2020-01-29 09:40:00,195.78,196.25,195.0,195.36,18094.0,177.7361,178.1628,177.028,177.3548,18094.0
2020-01-29 09:45:00,195.36,195.36,193.32,193.72,13150.0,177.3548,177.3548,175.5028,175.8659,13150.0
2020-01-29 09:50:00,193.72,195.42,193.39,195.42,11650.0,175.8659,177.4093,175.5664,177.4093,11650.0
2020-01-29 09:55:00,195.06,195.13,193.82,194.56,7782.0,177.0824,177.146,175.9567,176.6285,7782.0
2020-01-29 10:00:00,194.14,194.41,193.6,194.05,11974.0,176.2472,176.4924,175.757,176.1655,11974.0
2020-01-29 10:05:00,194.0,195.6,193.93,195.3,8646.0,176.1201,177.5727,176.0566,177.3003,8646.0
2020-01-29 10:10:00,195.29,195.72,194.85,195.67,6205.0,177.2913,177.6816,176.8918,177.6362,6205.0
2020-01-29 10:15:00,195.56,196.27,195.51,196.27,6816.0,177.5364,178.1809,177.491,178.1809,6816.0
2020-01-29 10:20:00,196.17,198.15,196.16,198.13,13418.0,178.0901,179.8877,178.0811,179.8695,13418.0
2020-01-29 10:25:00,197.95,199.39,197.69,198.09,31230.0,179.7061,181.0134,179.4701,179.8332,31230.0
2020-01-29 10:30:00,198.39,198.54,197.55,197.68,11560.0,180.1055,180.2417,179.343,179.461,11560.0
2020-01-29 10:35:00,197.68,197.92,197.57,197.84,14280.0,179.461,179.6789,179.3611,179.6062,14280.0
2020-01-29 10:40:00,197.89,198.01,196.51,196.91,7863.0,179.6516,179.7606,178.3988,178.7619,7863.0
2020-01-29 10:45:00,197.0,197.0,196.49,196.94,4672.0,178.8436,178.8436,178.3807,178.7892,4672.0
2020-01-29 10:50:00,196.92,197.52,196.79,197.52,3350.0,178.771,179.3157,178.653,179.3157,3350.0
2020-01-29 10:55:00,197.41,197.58,196.97,197.57,5206.0,179.2159,179.3702,178.8164,179.3611,5206.0
2020-01-29 11:00:00,197.61,197.69,197.01,197.54,6233.0,179.3974,179.4701,178.8527,179.3339,6233.0
2020-01-29 11:05:00,197.52,197.71,197.25,197.58,2515.0,179.3157,179.4882,179.0706,179.3702,2515.0
2020-01-29 11:10:00,197.58,197.58,197.3,197.46,3410.0,179.3702,179.3702,179.116,179.2613,3410.0
2020-01-29 11:15:00,197.4,197.48,197.2,197.48,3623.0,179.2068,179.2794,179.0252,179.2794,3623.0
2020-01-29 11:20:00,197.46,197.97,197.43,197.78,8595.0,179.2613,179.7242,179.234,179.5518,8595.0
2020-01-29 11:25:00,197.8,197.8,197.36,197.5,6771.0,179.5699,179.5699,179.1705,179.2976,6771.0
2020-01-29 11:30:00,197.5,197.57,197.11,197.23,5345.0,179.2976,179.3611,178.9435,179.0525,5345.0
2020-01-29 11:35:00,197.29,197.49,197.13,197.49,6612.0,179.1069,179.2885,178.9617,179.2885,6612.0
2020-01-29 11:40:00,197.6,197.85,197.01,197.02,3520.0,179.3884,179.6153,178.8527,178.8618,3520.0
2020-01-29 11:45:00,197.09,197.28,196.94,196.94,4627.0,178.9254,179.0978,178.7892,178.7892,4627.0
2020-01-29 11:50:00,197.05,197.26,196.89,197.09,4700.0,178.889,179.0797,178.7438,178.9254,4700.0
2020-01-29 11:55:00,197.16,197.54,197.06,197.54,4938.0,178.9889,179.3339,178.8981,179.3339,4938.0
2020-01-29 12:00:00,197.4,197.41,197.02,197.11,5183.0,179.2068,179.2159,178.8618,178.9435,5183.0
2020-01-29 12:05:00,197.16,197.42,197.16,197.39,3605.0,178.9889,179.2249,178.9889,179.1977,3605.0
2020-01-29 12:10:00,197.33,197.54,197.31,197.38,2000.0,179.1432,179.3339,179.1251,179.1886,2000.0
2020-01-29 12:15:00,197.46,197.51,197.37,197.37,2860.0,179.2613,179.3066,179.1795,179.1795,2860.0
2020-01-29 12:20:00,197.34,197.44,197.14,197.14,3767.0,179.1523,179.2431,178.9707,178.9707,3767.0
2020-01-29 12:25:00,197.17,197.32,197.14,197.15,4800.0,178.998,179.1342,178.9707,178.9798,4800.0
2020-01-29 12:30:00,197.1,197.16,196.98,196.98,3106.0,178.9344,178.9889,178.8255,178.8255,3106.0
2020-01-29 12:35:00,196.96,197.01,196.81,196.99,1300.0,178.8073,178.8527,178.6712,178.8346,1300.0
2020-01-29 12:40:00,197.08,197.11,196.98,197.01,2507.0,178.9163,178.9435,178.8255,178.8527,2507.0
2020-01-29 12:45:00,196.96,197.01,196.74,196.8,2625.0,178.8073,178.8527,178.6076,178.6621,2625.0
2020-01-29 12:50:00,196.82,196.99,196.82,196.96,2400.0,178.6802,178.8346,178.6802,178.8073,2400.0
2020-01-29 12:55:00,197.03,197.04,196.81,196.89,3085.0,178.8709,178.88,178.6712,178.7438,3085.0
2020-01-29 13:00:00,196.93,197.34,196.89,197.33,17151.0,178.7801,179.1523,178.7438,179.1432,17151.0
2020-01-29 13:05:00,197.3,197.3,196.85,196.97,3740.0,179.116,179.116,178.7075,178.8164,3740.0
2020-01-29 13:10:00,197.03,197.31,196.99,197.29,2701.0,178.8709,179.1251,178.8346,179.1069,2701.0
2020-01-29 13:15:00,197.24,197.24,196.71,196.81,10069.0,179.0615,179.0615,178.5804,178.6712,10069.0
2020-01-29 13:20:00,196.8,197.02,196.8,197.02,6100.0,178.6621,178.8618,178.6621,178.8618,6100.0
2020-01-29 13:25:00,197.02,197.13,196.89,196.92,4264.0,178.8618,178.9617,178.7438,178.771,4264.0
2020-01-29 13:30:00,197.06,197.06,196.93,197.04,2472.0,178.8981,178.8981,178.7801,178.88,2472.0
2020-01-29 13:35:00,197.12,197.18,197.01,197.1,1600.0,178.9526,179.0071,178.8527,178.9344,1600.0
2020-01-29 13:40:00,197.1,197.25,197.02,197.23,4060.0,178.9344,179.0706,178.8618,179.0525,4060.0
2020-01-29 13:45:00,197.3,197.44,197.24,197.33,2253.0,179.116,179.2431,179.0615,179.1432,2253.0
2020-01-29 13:50:00,197.27,197.51,197.25,197.46,3272.0,179.0888,179.3066,179.0706,179.2613,3272.0
2020-01-29 13:55:00,197.51,197.89,197.47,197.89,5176.0,179.3066,179.6516,179.2703,179.6516,5176.0
2020-01-29 14:00:00,197.86,198.3,197.72,197.88,3328.0,179.6244,180.0238,179.4973,179.6425,3328.0
2020-01-29 14:05:00,197.83,197.94,197.65,197.8,4673.0,179.5972,179.697,179.4337,179.5699,4673.0
2020-01-29 14:10:00,197.77,197.83,197.62,197.62,5698.0,179.5427,179.5972,179.4065,179.4065,5698.0
2020-01-29 14:15:00,197.69,197.69,197.28,197.37,6552.0,179.4701,179.4701,179.0978,179.1795,6552.0
2020-01-29 14:20:00,197.52,197.53,197.04,197.39,9766.0,179.3157,179.3248,178.88,179.1977,9766.0
2020-01-29 14:25:00,197.46,197.47,197.31,197.42,4166.0,179.2613,179.2703,179.1251,179.2249,4166.0
2020-01-29 14:30:00,197.42,197.56,197.37,197.47,5814.0,179.2249,179.352,179.1795,179.2703,5814.0
2020-01-29 14:35:00,197.44,197.61,197.24,197.61,6365.0,179.2431,179.3974,179.0615,179.3974,6365.0
2020-01-29 14:40:00,197.67,197.67,197.16,197.27,5666.0,179.4519,179.4519,178.9889,179.0888,5666.0
2020-01-29 14:45:00,197.34,197.35,197.14,197.35,4322.0,179.1523,179.1614,178.9707,179.1614,4322.0
2020-01-29 14:50:00,197.3,197.44,197.17,197.31,4814.0,179.116,179.2431,178.998,179.1251,4814.0
2020-01-29 14:55:00,197.25,197.25,196.92,196.94,3831.0,179.0706,179.0706,178.771,178.7892,3831.0
2020-01-29 15:00:00,196.96,197.14,196.76,197.13,14187.0,178.8073,178.9707,178.6258,178.9617,14187.0
2020-01-29 15:05:00,197.17,197.41,196.83,197.22,17040.0,178.998,179.2159,178.6893,179.0434,17040.0
2020-01-29 15:10:00,197.27,197.27,196.69,196.84,7904.0,179.0888,179.0888,178.5622,178.6984,7904.0
2020-01-29 15:15:00,196.71,196.79,196.56,196.66,7783.0,178.5804,178.653,178.4442,178.535,7783.0
2020-01-29 15:20:00,196.6,196.8,196.25,196.4,9279.0,178.4805,178.6621,178.1628,178.2989,9279.0
2020-01-29 15:25:00,196.47,196.6,196.33,196.5,7043.0,178.3625,178.4805,178.2354,178.3897,7043.0
2020-01-29 15:30:00,196.55,196.55,196.19,196.46,14047.0,178.4351,178.4351,178.1083,178.3534,14047.0
2020-01-29 15:35:00,196.41,197.01,196.41,196.71,21847.0,178.308,178.8527,178.308,178.5804,21847.0
2020-01-29 15:40:00,196.7,196.79,196.3,196.58,21998.0,178.5713,178.653,178.2082,178.4624,21998.0
2020-01-29 15:45:00,196.59,197.12,196.54,196.92,19750.0,178.4714,178.9526,178.426,178.771,19750.0
2020-01-29 15:50:00,196.87,197.06,196.38,196.44,23383.0,178.7256,178.8981,178.2808,178.3353,23383.0
2020-01-29 15:55:00,196.44,196.75,196.15,196.27,52337.0,178.3353,178.6167,178.072,178.1809,52337.0
2020-01-30 09:30:00,194.39,194.98,193.59,194.63,13881.0,176.4742,177.0098,175.7479,176.6921,13881.0
2020-01-30 09:35:00,195.02,195.57,194.37,195.33,5869.0,177.0461,177.5454,176.456,177.3276,5869.0
2020-01-30 09:40:00,195.16,196.31,195.12,196.07,10166.0,177.1732,178.2172,177.1369,177.9994,10166.0
2020-01-30 09:45:00,195.87,196.35,194.49,194.67,16012.0,177.8178,178.2536,176.565,176.7284,16012.0
2020-01-30 09:50:00,194.52,195.31,194.48,194.97,15172.0,176.5922,177.3094,176.5559,177.0007,15172.0
2020-01-30 09:55:00,194.98,195.13,194.13,194.48,8571.0,177.0098,177.146,176.2382,176.5559,8571.0
2020-01-30 10:00:00,194.5,194.59,193.18,193.34,17948.0,176.5741,176.6558,175.3757,175.521,17948.0
2020-01-30 10:05:00,193.35,194.63,193.32,194.45,10630.0,175.53,176.6921,175.5028,176.5287,10630.0
2020-01-30 10:10:00,194.48,194.66,194.07,194.07,9844.0,176.5559,176.7193,176.1837,176.1837,9844.0
2020-01-30 10:15:00,194.13,194.47,193.22,193.32,8577.0,176.2382,176.5468,175.412,175.5028,8577.0
2020-01-30 10:20:00,193.33,193.45,192.98,193.02,7968.0,175.5119,175.6208,175.1941,175.2305,7968.0
2020-01-30 10:25:00,192.89,193.13,192.66,193.13,7901.0,175.1124,175.3303,174.9036,175.3303,7901.0
2020-01-30 10:30:00,192.98,192.98,192.34,192.67,10742.0,175.1941,175.1941,174.6131,174.9127,10742.0
2020-01-30 10:35:00,192.44,192.55,191.81,191.88,13763.0,174.7039,174.8038,174.132,174.1955,13763.0
2020-01-30 10:40:00,191.67,191.81,190.65,190.67,19152.0,174.0049,174.132,173.0789,173.097,19152.0
2020-01-30 10:45:00,190.85,190.97,190.43,190.7,11887.0,173.2605,173.3694,172.8792,173.1243,11887.0
2020-01-30 10:50:00,190.57,190.85,189.83,190.09,9914.0,173.0063,173.2605,172.3345,172.5705,9914.0
2020-01-30 10:55:00,190.15,190.3,189.76,189.88,26491.0,172.625,172.7611,172.2709,172.3799,26491.0
2020-01-30 11:00:00,189.87,190.48,189.87,190.46,18787.0,172.3708,172.9246,172.3708,172.9064,18787.0
2020-01-30 11:05:00,190.53,191.14,190.51,191.06,5146.0,172.97,173.5237,172.9518,173.4511,5146.0
2020-01-30 11:10:00,190.96,191.47,190.88,190.88,8057.0,173.3603,173.8233,173.2877,173.2877,8057.0
2020-01-30 11:15:00,190.96,191.65,190.96,191.26,46388.0,173.3603,173.9867,173.3603,173.6327,46388.0
2020-01-30 11:20:00,191.11,192.0,191.11,191.94,9206.0,173.4965,174.3045,173.4965,174.25,9206.0
2020-01-30 11:25:00,191.93,192.15,191.79,192.0,6631.0,174.2409,174.4406,174.1138,174.3045,6631.0
2020-01-30 11:30:00,192.0,192.07,191.66,191.66,4157.0,174.3045,174.368,173.9958,173.9958,4157.0
2020-01-30 11:35:00,191.66,191.96,191.48,191.96,3195.0,173.9958,174.2682,173.8324,174.2682,3195.0
2020-01-30 11:40:00,191.82,192.23,191.7,191.95,6022.0,174.1411,174.5133,174.0321,174.2591,6022.0
2020-01-30 11:45:00,191.96,192.26,191.96,192.17,2913.0,174.2682,174.5405,174.2682,174.4588,2913.0
2020-01-30 11:50:00,192.17,192.2,192.02,192.13,3523.0,174.4588,174.486,174.3226,174.4225,3523.0
2020-01-30 11:55:00,192.08,192.08,191.58,191.58,5093.0,174.3771,174.3771,173.9232,173.9232,5093.0
2020-01-30 12:00:00,191.58,191.71,191.52,191.59,5439.0,173.9232,174.0412,173.8687,173.9323,5439.0
2020-01-30 12:05:00,191.52,191.52,190.86,190.94,8650.0,173.8687,173.8687,173.2695,173.3422,8650.0
2020-01-30 12:10:00,190.97,191.12,190.83,190.88,3345.0,173.3694,173.5056,173.2423,173.2877,3345.0
2020-01-30 12:15:00,190.88,190.95,190.62,190.71,6509.0,173.2877,173.3512,173.0517,173.1334,6509.0
2020-01-30 12:20:00,190.74,191.06,190.73,190.94,3201.0,173.1606,173.4511,173.1515,173.3422,3201.0
2020-01-30 12:25:00,190.93,190.93,190.35,190.35,3799.0,173.3331,173.3331,172.8065,172.8065,3799.0
2020-01-30 12:30:00,190.4,190.56,190.36,190.47,3455.0,172.8519,172.9972,172.8156,172.9155,3455.0
2020-01-30 12:35:00,190.37,190.55,190.12,190.48,6329.0,172.8247,172.9881,172.5977,172.9246,6329.0
2020-01-30 12:40:00,190.45,190.47,190.22,190.31,3165.0,172.8973,172.9155,172.6885,172.7702,3165.0
2020-01-30 12:45:00,190.3,190.43,190.1,190.12,3400.0,172.7611,172.8792,172.5796,172.5977,3400.0
2020-01-30 12:50:00,190.1,190.51,190.02,190.33,4220.0,172.5796,172.9518,172.507,172.7884,4220.0
2020-01-30 12:55:00,190.39,190.74,190.37,190.67,4485.0,172.8429,173.1606,172.8247,173.097,4485.0
2020-01-30 13:00:00,190.64,190.84,190.64,190.74,5350.0,173.0698,173.2514,173.0698,173.1606,5350.0
2020-01-30 13:05:00,190.71,190.75,190.37,190.42,2008.0,173.1334,173.1697,172.8247,172.8701,2008.0
2020-01-30 13:10:00,190.45,190.78,190.33,190.56,4822.0,172.8973,173.1969,172.7884,172.9972,4822.0
2020-01-30 13:15:00,190.49,190.63,190.25,190.41,4468.0,172.9336,173.0607,172.7158,172.861,4468.0
2020-01-30 13:20:00,190.3,190.74,190.3,190.68,3632.0,172.7611,173.1606,172.7611,173.1061,3632.0
2020-01-30 13:25:00,190.64,190.9,190.64,190.77,2102.0,173.0698,173.3059,173.0698,173.1878,2102.0
2020-01-30 13:30:00,190.84,190.84,190.54,190.69,4969.0,173.2514,173.2514,172.979,173.1152,4969.0
2020-01-30 13:35:00,190.73,190.94,190.67,190.88,5505.0,173.1515,173.3422,173.097,173.2877,5505.0
2020-01-30 13:40:00,190.82,190.91,190.68,190.82,6113.0,173.2332,173.3149,173.1061,173.2332,6113.0
2020-01-30 13:45:00,190.92,191.0,190.81,190.83,3611.0,173.324,173.3966,173.2241,173.2423,3611.0
2020-01-30 13:50:00,190.83,190.9,190.73,190.9,3115.0,173.2423,173.3059,173.1515,173.3059,3115.0
2020-01-30 13:55:00,190.86,191.06,190.67,190.7,4942.0,173.2695,173.4511,173.097,173.1243,4942.0
2020-01-30 14:00:00,190.7,191.08,190.7,191.01,4911.0,173.1243,173.4693,173.1243,173.4057,4911.0
2020-01-30 14:05:00,191.03,191.48,190.98,191.48,7157.0,173.4239,173.8324,173.3785,173.8324,7157.0
2020-01-30 14:10:00,191.38,191.6,191.38,191.5,1401.0,173.7416,173.9413,173.7416,173.8506,1401.0
2020-01-30 14:15:00,191.54,192.13,191.49,192.13,9149.0,173.8869,174.4225,173.8415,174.4225,9149.0
2020-01-30 14:20:00,192.12,192.25,192.0,192.08,4100.0,174.4134,174.5314,174.3045,174.3771,4100.0
2020-01-30 14:25:00,192.08,192.19,191.99,192.09,4349.0,174.3771,174.477,174.2954,174.3862,4349.0
2020-01-30 14:30:00,192.02,192.11,191.91,191.98,3992.0,174.3226,174.4043,174.2228,174.2863,3992.0
2020-01-30 14:35:00,191.93,192.08,191.8,192.08,5722.0,174.2409,174.3771,174.1229,174.3771,5722.0
2020-01-30 14:40:00,192.16,193.03,192.0,192.1,16005.0,174.4497,175.2395,174.3045,174.3953,16005.0
2020-01-30 14:45:00,192.23,193.07,192.22,192.94,9986.0,174.5133,175.2759,174.5042,175.1578,9986.0
2020-01-30 14:50:00,193.03,193.13,192.69,192.93,9500.0,175.2395,175.3303,174.9309,175.1488,9500.0
2020-01-30 14:55:00,193.07,193.42,192.93,192.97,8227.0,175.2759,175.5936,175.1488,175.1851,8227.0
2020-01-30 15:00:00,193.0,193.23,192.74,193.01,8739.0,175.2123,175.4211,174.9763,175.2214,8739.0
2020-01-30 15:05:00,192.92,193.06,192.69,192.76,8378.0,175.1397,175.2668,174.9309,174.9944,8378.0
2020-01-30 15:10:00,192.81,192.88,192.32,192.32,14838.0,175.0398,175.1034,174.595,174.595,14838.0
2020-01-30 15:15:00,192.4,192.76,192.32,192.67,10253.0,174.6676,174.9944,174.595,174.9127,10253.0
2020-01-30 15:20:00,192.76,193.03,192.76,193.0,9210.0,174.9944,175.2395,174.9944,175.2123,9210.0
2020-01-30 15:25:00,193.05,193.15,192.87,192.99,8230.0,175.2577,175.3485,175.0943,175.2032,8230.0
2020-01-30 15:30:00,193.06,193.19,192.89,193.03,9111.0,175.2668,175.3848,175.1124,175.2395,9111.0
2020-01-30 15:35:00,192.97,193.25,192.97,193.25,7355.0,175.1851,175.4393,175.1851,175.4393,7355.0
2020-01-30 15:40:00,193.43,193.88,193.42,193.77,10294.0,175.6027,176.0112,175.5936,175.9113,10294.0
2020-01-30 15:45:00,193.75,194.2,193.71,194.2,13456.0,175.8932,176.3017,175.8569,176.3017,13456.0
2020-01-30 15:50:00,194.07,194.71,194.05,194.66,34509.0,176.1837,176.7647,176.1655,176.7193,34509.0
2020-01-30 15:55:00,194.65,194.86,194.43,194.78,65666.0,176.7102,176.9009,176.5105,176.8283,65666.0
2020-01-31 09:30:00,193.45,194.31,192.77,193.16,16280.0,175.6208,176.4016,175.0035,175.3576,16280.0
2020-01-31 09:35:00,193.2,193.25,192.28,193.06,11727.0,175.3939,175.4393,174.5587,175.2668,11727.0
2020-01-31 09:40:00,193.0,193.34,192.54,192.93,10600.0,175.2123,175.521,174.7947,175.1488,10600.0
2020-01-31 09:45:00,193.07,193.38,192.76,193.17,9042.0,175.2759,175.5573,174.9944,175.3666,9042.0
2020-01-31 09:50:00,193.38,193.42,192.24,192.79,8532.0,175.5573,175.5936,174.5224,175.0217,8532.0
2020-01-31 09:55:00,192.92,194.0,192.92,193.65,11349.0,175.1397,176.1201,175.1397,175.8024,11349.0
2020-01-31 10:00:00,193.78,193.92,192.44,192.64,14894.0,175.9204,176.0475,174.7039,174.8855,14894.0
2020-01-31 10:05:00,192.58,192.74,191.95,192.17,15916.0,174.831,174.9763,174.2591,174.4588,15916.0
2020-01-31 10:10:00,192.05,192.22,191.55,191.75,10261.0,174.3499,174.5042,173.8959,174.0775,10261.0
2020-01-31 10:15:00,191.81,192.31,191.53,192.31,4638.0,174.132,174.5859,173.8778,174.5859,4638.0
2020-01-31 10:20:00,192.19,192.67,192.14,192.67,6879.0,174.477,174.9127,174.4316,174.9127,6879.0
2020-01-31 10:25:00,192.66,193.03,192.19,192.29,6148.0,174.9036,175.2395,174.477,174.5677,6148.0
2020-01-31 10:30:00,192.42,193.18,192.41,193.15,12432.0,174.6858,175.3757,174.6767,175.3485,12432.0
2020-01-31 10:35:00,193.06,193.52,192.79,192.83,18585.0,175.2668,175.6844,175.0217,175.058,18585.0
2020-01-31 10:40:00,192.86,193.17,192.76,192.99,9357.0,175.0852,175.3666,174.9944,175.2032,9357.0
2020-01-31 10:45:00,193.08,193.13,192.77,192.88,3663.0,175.2849,175.3303,175.0035,175.1034,3663.0
2020-01-31 10:50:00,192.76,192.89,192.64,192.71,7727.0,174.9944,175.1124,174.8855,174.949,7727.0
2020-01-31 10:55:00,192.77,192.89,192.44,192.76,5129.0,175.0035,175.1124,174.7039,174.9944,5129.0
2020-01-31 11:00:00,192.76,192.99,192.71,192.87,8151.0,174.9944,175.2032,174.949,175.0943,8151.0
2020-01-31 11:05:00,192.73,192.75,192.43,192.58,17299.0,174.9672,174.9853,174.6948,174.831,17299.0
2020-01-31 11:10:00,192.52,192.99,192.49,192.68,15930.0,174.7765,175.2032,174.7493,174.9218,15930.0
2020-01-31 11:15:00,192.59,193.02,192.16,192.86,13316.0,174.8401,175.2305,174.4497,175.0852,13316.0
2020-01-31 11:20:00,192.84,193.17,192.61,193.13,8157.0,175.0671,175.3666,174.8583,175.3303,8157.0
2020-01-31 11:25:00,193.13,193.21,192.88,193.01,17876.0,175.3303,175.403,175.1034,175.2214,17876.0
2020-01-31 11:30:00,193.04,193.19,192.83,193.0,16420.0,175.2486,175.3848,175.058,175.2123,16420.0
2020-01-31 11:35:00,193.1,193.22,192.3,192.47,13301.0,175.3031,175.412,174.5768,174.7312,13301.0
2020-01-31 11:40:00,192.5,193.11,192.49,193.11,6825.0,174.7584,175.3122,174.7493,175.3122,6825.0
2020-01-31 11:45:00,193.05,193.12,192.72,193.11,18017.0,175.2577,175.3212,174.9581,175.3122,18017.0
2020-01-31 11:50:00,193.04,193.18,192.91,193.11,3855.0,175.2486,175.3757,175.1306,175.3122,3855.0
2020-01-31 11:55:00,193.22,193.62,193.17,193.62,8282.0,175.412,175.7752,175.3666,175.7752,8282.0
2020-01-31 12:00:00,193.55,193.55,193.25,193.36,6400.0,175.7116,175.7116,175.4393,175.5391,6400.0
2020-01-31 12:05:00,193.31,193.31,193.11,193.18,3073.0,175.4937,175.4937,175.3122,175.3757,3073.0
2020-01-31 12:10:00,193.19,193.3,192.91,192.91,3513.0,175.3848,175.4847,175.1306,175.1306,3513.0
2020-01-31 12:15:00,192.82,192.82,192.65,192.66,3314.0,175.0489,175.0489,174.8946,174.9036,3314.0
2020-01-31 12:20:00,192.76,192.82,192.48,192.63,5343.0,174.9944,175.0489,174.7402,174.8764,5343.0
2020-01-31 12:25:00,192.62,193.03,192.45,192.95,3000.0,174.8673,175.2395,174.713,175.1669,3000.0
2020-01-31 12:30:00,192.87,193.03,192.52,192.52,3600.0,175.0943,175.2395,174.7765,174.7765,3600.0
2020-01-31 12:35:00,192.5,192.5,192.11,192.17,3506.0,174.7584,174.7584,174.4043,174.4588,3506.0
2020-01-31 12:40:00,191.99,192.51,191.96,192.44,4565.0,174.2954,174.7675,174.2682,174.7039,4565.0
2020-01-31 12:45:00,192.43,192.46,192.09,192.1,2113.0,174.6948,174.7221,174.3862,174.3953,2113.0
2020-01-31 12:50:00,192.08,192.34,191.86,192.33,4421.0,174.3771,174.6131,174.1774,174.6041,4421.0
2020-01-31 12:55:00,192.36,192.47,192.15,192.25,3777.0,174.6313,174.7312,174.4406,174.5314,3777.0
2020-01-31 13:00:00,192.3,192.71,192.3,192.45,4747.0,174.5768,174.949,174.5768,174.713,4747.0
2020-01-31 13:05:00,192.52,192.6,192.29,192.29,2700.0,174.7765,174.8492,174.5677,174.5677,2700.0
2020-01-31 13:10:00,192.23,192.38,192.11,192.25,9979.0,174.5133,174.6494,174.4043,174.5314,9979.0
2020-01-31 13:15:00,192.11,192.16,191.83,191.97,3000.0,174.4043,174.4497,174.1501,174.2772,3000.0
2020-01-31 13:20:00,191.9,192.02,191.75,191.96,3820.0,174.2137,174.3226,174.0775,174.2682,3820.0
2020-01-31 13:25:00,191.86,191.92,191.6,191.71,5577.0,174.1774,174.2318,173.9413,174.0412,5577.0
2020-01-31 13:30:00,191.62,191.68,191.36,191.56,3029.0,173.9595,174.014,173.7235,173.905,3029.0
2020-01-31 13:35:00,191.71,191.76,191.29,191.47,5006.0,174.0412,174.0866,173.6599,173.8233,5006.0
2020-01-31 13:40:00,191.5,191.64,191.14,191.15,7973.0,173.8506,173.9776,173.5237,173.5328,7973.0
2020-01-31 13:45:00,191.18,191.33,190.97,191.33,6016.0,173.56,173.6962,173.3694,173.6962,6016.0
2020-01-31 13:50:00,191.29,191.4,191.01,191.35,4400.0,173.6599,173.7598,173.4057,173.7144,4400.0
2020-01-31 13:55:00,191.41,191.55,191.3,191.55,4433.0,173.7688,173.8959,173.669,173.8959,4433.0
2020-01-31 14:00:00,191.61,191.85,191.56,191.68,8050.0,173.9504,174.1683,173.905,174.014,8050.0
2020-01-31 14:05:00,191.66,191.74,191.51,191.59,5395.0,173.9958,174.0684,173.8596,173.9323,5395.0
2020-01-31 14:10:00,191.64,192.0,191.64,191.74,4000.0,173.9776,174.3045,173.9776,174.0684,4000.0
2020-01-31 14:15:00,191.62,191.74,191.47,191.66,3500.0,173.9595,174.0684,173.8233,173.9958,3500.0
2020-01-31 14:20:00,191.64,191.65,191.11,191.15,5120.0,173.9776,173.9867,173.4965,173.5328,5120.0
2020-01-31 14:25:00,191.26,191.27,191.05,191.15,3210.0,173.6327,173.6418,173.442,173.5328,3210.0
2020-01-31 14:30:00,191.06,191.87,191.06,191.51,4422.0,173.4511,174.1865,173.4511,173.8596,4422.0
2020-01-31 14:35:00,191.53,191.66,191.43,191.59,2944.0,173.8778,173.9958,173.787,173.9323,2944.0
2020-01-31 14:40:00,191.6,191.75,191.3,191.7,8446.0,173.9413,174.0775,173.669,174.0321,8446.0
2020-01-31 14:45:00,191.75,191.9,191.6,191.82,9378.0,174.0775,174.2137,173.9413,174.1411,9378.0
2020-01-31 14:50:00,191.85,192.28,191.75,192.13,11602.0,174.1683,174.5587,174.0775,174.4225,11602.0
2020-01-31 14:55:00,192.15,192.31,191.96,191.96,5243.0,174.4406,174.5859,174.2682,174.2682,5243.0
2020-01-31 15:00:00,192.08,192.21,191.91,192.01,11865.0,174.3771,174.4951,174.2228,174.3135,11865.0
2020-01-31 15:05:00,192.0,192.01,191.48,191.61,7363.0,174.3045,174.3135,173.8324,173.9504,7363.0
2020-01-31 15:10:00,191.57,191.7,191.15,191.19,10718.0,173.9141,174.0321,173.5328,173.5691,10718.0
2020-01-31 15:15:00,191.11,191.37,190.9,191.18,9650.0,173.4965,173.7325,173.3059,173.56,9650.0
2020-01-31 15:20:00,191.18,191.31,190.97,191.19,6646.0,173.56,173.6781,173.3694,173.5691,6646.0
2020-01-31 15:25:00,191.06,191.1,190.58,190.59,7271.0,173.4511,173.4874,173.0153,173.0244,7271.0
2020-01-31 15:30:00,190.59,190.89,190.4,190.71,11206.0,173.0244,173.2968,172.8519,173.1334,11206.0
2020-01-31 15:35:00,190.75,190.94,190.65,190.89,13306.0,173.1697,173.3422,173.0789,173.2968,13306.0
2020-01-31 15:40:00,190.9,191.57,190.59,191.47,22613.0,173.3059,173.9141,173.0244,173.8233,22613.0
2020-01-31 15:45:00,191.53,191.65,191.04,191.04,18337.0,173.8778,173.9867,173.4329,173.4329,18337.0
2020-01-31 15:50:00,191.07,191.81,191.02,191.73,28430.0,173.4602,174.132,173.4148,174.0594,28430.0
2020-01-31 15:55:00,191.75,191.85,191.42,191.65,46418.0,174.0775,174.1683,173.7779,173.9867,46418.0
2020-02-03 09:30:00,192.85,193.5,192.49,193.48,24815.0,175.0761,175.6662,174.7493,175.6481,24815.0
2020-02-03 09:35:00,193.48,194.35,193.29,193.54,22485.0,175.6481,176.4379,175.4756,175.7025,22485.0
2020-02-03 09:40:00,193.51,195.0,193.51,194.74,10929.0,175.6753,177.028,175.6753,176.7919,10929.0
2020-02-03 09:45:00,194.82,195.0,194.35,194.77,5985.0,176.8646,177.028,176.4379,176.8192,5985.0
2020-02-03 09:50:00,194.77,195.27,194.65,194.88,12755.0,176.8192,177.2731,176.7102,176.919,12755.0
2020-02-03 09:55:00,194.74,194.74,194.28,194.65,14591.0,176.7919,176.7919,176.3743,176.7102,14591.0
2020-02-03 10:00:00,194.73,196.93,194.69,196.56,40708.0,176.7829,178.7801,176.7465,178.4442,40708.0
2020-02-03 10:05:00,196.56,196.97,196.07,196.39,18005.0,178.4442,178.8164,177.9994,178.2899,18005.0
2020-02-03 10:10:00,196.3,196.45,195.75,196.28,6951.0,178.2082,178.3443,177.7089,178.19,6951.0
2020-02-03 10:15:00,196.36,196.5,196.1,196.1,4746.0,178.2626,178.3897,178.0266,178.0266,4746.0
2020-02-03 10:20:00,196.15,196.45,195.83,196.45,2388.0,178.072,178.3443,177.7815,178.3443,2388.0
2020-02-03 10:25:00,196.68,196.83,196.43,196.7,24053.0,178.5531,178.6893,178.3262,178.5713,24053.0
2020-02-03 10:30:00,196.84,197.16,196.57,196.95,5042.0,178.6984,178.9889,178.4533,178.7983,5042.0
2020-02-03 10:35:00,196.98,197.12,196.81,197.06,5538.0,178.8255,178.9526,178.6712,178.8981,5538.0
2020-02-03 10:40:00,197.05,197.05,196.38,196.47,8209.0,178.889,178.889,178.2808,178.3625,8209.0
2020-02-03 10:45:00,196.53,196.58,196.04,196.1,4100.0,178.417,178.4624,177.9721,178.0266,4100.0
2020-02-03 10:50:00,196.07,196.26,195.9,195.9,13494.0,177.9994,178.1719,177.845,177.845,13494.0
2020-02-03 10:55:00,195.9,196.1,195.76,195.94,3842.0,177.845,178.0266,177.7179,177.8813,3842.0
2020-02-03 11:00:00,196.17,196.17,195.81,195.97,2275.0,178.0901,178.0901,177.7633,177.9086,2275.0
2020-02-03 11:05:00,195.85,196.13,195.8,196.05,4295.0,177.7996,178.0538,177.7542,177.9812,4295.0
2020-02-03 11:10:00,196.09,196.09,195.48,195.65,3688.0,178.0175,178.0175,177.4637,177.6181,3688.0
2020-02-03 11:15:00,195.56,195.7,195.32,195.47,3059.0,177.5364,177.6635,177.3185,177.4547,3059.0
2020-02-03 11:20:00,195.46,195.54,195.4,195.53,1510.0,177.4456,177.5182,177.3911,177.5091,1510.0
2020-02-03 11:25:00,195.48,195.58,195.01,195.07,3310.0,177.4637,177.5545,177.0371,177.0915,3310.0
2020-02-03 11:30:00,195.06,195.11,194.74,194.83,18435.0,177.0824,177.1278,176.7919,176.8736,18435.0
2020-02-03 11:35:00,194.76,194.84,194.67,194.79,2183.0,176.8101,176.8827,176.7284,176.8373,2183.0
2020-02-03 11:40:00,194.7,194.89,194.26,194.43,4091.0,176.7556,176.9281,176.3562,176.5105,4091.0
2020-02-03 11:45:00,194.36,194.52,194.28,194.47,2926.0,176.447,176.5922,176.3743,176.5468,2926.0
2020-02-03 11:50:00,194.5,194.8,194.46,194.78,13374.0,176.5741,176.8464,176.5377,176.8283,13374.0
2020-02-03 11:55:00,194.73,195.08,194.72,195.02,14017.0,176.7829,177.1006,176.7738,177.0461,14017.0
2020-02-03 12:00:00,195.1,195.32,195.04,195.27,2565.0,177.1188,177.3185,177.0643,177.2731,2565.0
2020-02-03 12:05:00,195.23,195.29,195.02,195.12,3323.0,177.2368,177.2913,177.0461,177.1369,3323.0
2020-02-03 12:10:00,195.08,195.15,194.98,195.0,3552.0,177.1006,177.1642,177.0098,177.028,3552.0
2020-02-03 12:15:00,195.06,195.39,195.06,195.36,2639.0,177.0824,177.382,177.0824,177.3548,2639.0
2020-02-03 12:20:00,195.35,195.76,195.35,195.75,2945.0,177.3457,177.7179,177.3457,177.7089,2945.0
2020-02-03 12:25:00,195.74,195.79,195.68,195.74,2431.0,177.6998,177.7452,177.6453,177.6998,2431.0
2020-02-03 12:30:00,195.62,195.62,195.28,195.28,5532.0,177.5908,177.5908,177.2822,177.2822,5532.0
2020-02-03 12:35:00,195.26,195.26,195.12,195.16,1646.0,177.264,177.264,177.1369,177.1732,1646.0
2020-02-03 12:40:00,195.24,195.25,195.14,195.21,6886.0,177.2459,177.2549,177.1551,177.2186,6886.0
2020-02-03 12:45:00,195.19,195.25,195.1,195.25,12309.0,177.2005,177.2549,177.1188,177.2549,12309.0
2020-02-03 12:50:00,195.25,195.79,195.23,195.79,5924.0,177.2549,177.7452,177.2368,177.7452,5924.0
2020-02-03 12:55:00,195.77,195.88,195.7,195.71,12766.0,177.727,177.8269,177.6635,177.6725,12766.0
2020-02-03 13:00:00,195.75,195.88,195.7,195.82,11854.0,177.7089,177.8269,177.6635,177.7724,11854.0
2020-02-03 13:05:00,195.93,195.99,195.85,195.85,3740.0,177.8723,177.9267,177.7996,177.7996,3740.0
2020-02-03 13:10:00,195.86,195.87,195.23,195.5,3137.0,177.8087,177.8178,177.2368,177.4819,3137.0
2020-02-03 13:15:00,195.48,195.71,195.46,195.71,2100.0,177.4637,177.6725,177.4456,177.6725,2100.0
2020-02-03 13:20:00,195.72,196.16,195.7,196.16,5975.0,177.6816,178.0811,177.6635,178.0811,5975.0
2020-02-03 13:25:00,196.17,196.32,196.03,196.15,5302.0,178.0901,178.2263,177.963,178.072,5302.0
2020-02-03 13:30:00,196.22,196.35,195.98,196.21,3239.0,178.1355,178.2536,177.9177,178.1265,3239.0
2020-02-03 13:35:00,196.24,196.56,196.16,196.46,2811.0,178.1537,178.4442,178.0811,178.3534,2811.0
2020-02-03 13:40:00,196.48,196.52,196.31,196.48,4287.0,178.3716,178.4079,178.2172,178.3716,4287.0
2020-02-03 13:45:00,196.52,196.54,196.31,196.54,3000.0,178.4079,178.426,178.2172,178.426,3000.0
2020-02-03 13:50:00,196.46,196.48,196.07,196.31,7653.0,178.3534,178.3716,177.9994,178.2172,7653.0
2020-02-03 13:55:00,196.42,196.48,196.3,196.45,3383.0,178.3171,178.3716,178.2082,178.3443,3383.0
2020-02-03 14:00:00,196.45,196.45,196.12,196.18,3653.0,178.3443,178.3443,178.0448,178.0992,3653.0
2020-02-03 14:05:00,196.22,196.22,195.84,195.87,4023.0,178.1355,178.1355,177.7906,177.8178,4023.0
2020-02-03 14:10:00,195.84,195.98,195.78,195.93,6709.0,177.7906,177.9177,177.7361,177.8723,6709.0
2020-02-03 14:15:00,196.07,196.23,196.01,196.18,4890.0,177.9994,178.1446,177.9449,178.0992,4890.0
2020-02-03 14:20:00,196.22,196.36,196.16,196.16,5824.0,178.1355,178.2626,178.0811,178.0811,5824.0
2020-02-03 14:25:00,196.23,196.38,196.23,196.38,4700.0,178.1446,178.2808,178.1446,178.2808,4700.0
2020-02-03 14:30:00,196.43,196.57,196.14,196.18,5651.0,178.3262,178.4533,178.0629,178.0992,5651.0
2020-02-03 14:35:00,196.19,196.5,196.19,196.32,7034.0,178.1083,178.3897,178.1083,178.2263,7034.0
2020-02-03 14:40:00,196.29,196.29,196.01,196.08,16698.0,178.1991,178.1991,177.9449,178.0084,16698.0
2020-02-03 14:45:00,196.09,196.09,195.88,195.99,8734.0,178.0175,178.0175,177.8269,177.9267,8734.0
2020-02-03 14:50:00,195.95,196.04,195.9,196.01,7376.0,177.8904,177.9721,177.845,177.9449,7376.0
2020-02-03 14:55:00,196.03,196.05,195.87,195.87,9134.0,177.963,177.9812,177.8178,177.8178,9134.0
2020-02-03 15:00:00,195.88,195.97,195.73,195.97,3605.0,177.8269,177.9086,177.6907,177.9086,3605.0
2020-02-03 15:05:00,195.96,195.99,195.74,195.79,5684.0,177.8995,177.9267,177.6998,177.7452,5684.0
2020-02-03 15:10:00,195.79,195.87,195.6,195.64,6156.0,177.7452,177.8178,177.5727,177.609,6156.0
2020-02-03 15:15:00,195.64,195.66,195.45,195.52,7019.0,177.609,177.6271,177.4365,177.5001,7019.0
2020-02-03 15:20:00,195.46,195.67,195.38,195.55,6508.0,177.4456,177.6362,177.373,177.5273,6508.0
2020-02-03 15:25:00,195.52,195.66,195.36,195.64,6172.0,177.5001,177.6271,177.3548,177.609,6172.0
2020-02-03 15:30:00,195.62,195.82,195.55,195.55,16336.0,177.5908,177.7724,177.5273,177.5273,16336.0
2020-02-03 15:35:00,195.5,195.5,194.92,194.92,10837.0,177.4819,177.4819,176.9554,176.9554,10837.0
2020-02-03 15:40:00,194.9,195.0,194.6,194.7,9333.0,176.9372,177.028,176.6648,176.7556,9333.0
2020-02-03 15:45:00,194.67,194.67,194.18,194.18,13871.0,176.7284,176.7284,176.2836,176.2836,13871.0
2020-02-03 15:50:00,194.16,194.34,193.91,194.34,28654.0,176.2654,176.4288,176.0384,176.4288,28654.0
2020-02-03 15:55:00,194.34,194.56,194.34,194.48,37269.0,176.4288,176.6285,176.4288,176.5559,37269.0
2020-02-04 09:30:00,198.66,200.39,198.66,199.54,10093.0,180.3507,181.9212,180.3507,181.1496,10093.0
2020-02-04 09:35:00,199.89,200.5,199.05,199.2,10770.0,181.4673,182.0211,180.7047,180.8409,10770.0
2020-02-04 09:40:00,199.29,200.17,199.29,199.56,12481.0,180.9226,181.7215,180.9226,181.1677,12481.0
2020-02-04 09:45:00,199.67,200.7,199.66,200.34,5323.0,181.2676,182.2026,181.2585,181.8758,5323.0
2020-02-04 09:50:00,200.15,200.86,200.15,200.4,3603.0,181.7033,182.3479,181.7033,181.9303,3603.0
2020-02-04 09:55:00,200.46,200.74,200.0,200.74,3148.0,181.9848,182.239,181.5672,182.239,3148.0
2020-02-04 10:00:00,200.52,200.82,200.23,200.6,4302.0,182.0392,182.3116,181.776,182.1119,4302.0
2020-02-04 10:05:00,200.53,200.8,200.42,200.49,4995.0,182.0483,182.2934,181.9484,182.012,4995.0
2020-02-04 10:10:00,200.51,200.58,200.27,200.36,4625.0,182.0302,182.0937,181.8123,181.894,4625.0
2020-02-04 10:15:00,200.31,200.92,200.24,200.92,3395.0,181.8486,182.4024,181.785,182.4024,3395.0
2020-02-04 10:20:00,200.91,201.0,200.33,200.46,4270.0,182.3933,182.475,181.8667,181.9848,4270.0
2020-02-04 10:25:00,200.55,200.93,200.45,200.93,21970.0,182.0665,182.4114,181.9757,182.4114,21970.0
2020-02-04 10:30:00,200.89,201.36,200.89,201.36,2504.0,182.3751,182.8018,182.3751,182.8018,2504.0
2020-02-04 10:35:00,201.31,201.53,201.23,201.27,5212.0,182.7564,182.9561,182.6838,182.7201,5212.0
2020-02-04 10:40:00,201.24,201.35,200.79,200.83,9838.0,182.6929,182.7927,182.2843,182.3207,9838.0
2020-02-04 10:45:00,200.8,200.89,200.47,200.7,10643.0,182.2934,182.3751,181.9938,182.2026,10643.0
2020-02-04 10:50:00,200.68,200.77,200.28,200.42,3783.0,182.1845,182.2662,181.8214,181.9484,3783.0
2020-02-04 10:55:00,200.4,200.5,200.24,200.25,2567.0,181.9303,182.0211,181.785,181.7941,2567.0
2020-02-04 11:00:00,200.23,200.24,199.94,200.24,5454.0,181.776,181.785,181.5127,181.785,5454.0
2020-02-04 11:05:00,200.39,200.48,199.72,200.06,2800.0,181.9212,182.0029,181.313,181.6216,2800.0
2020-02-04 11:10:00,199.97,200.16,199.89,200.0,3104.0,181.5399,181.7124,181.4673,181.5672,3104.0
2020-02-04 11:15:00,200.02,200.34,200.01,200.34,3119.0,181.5853,181.8758,181.5762,181.8758,3119.0
2020-02-04 11:20:00,200.28,200.55,200.24,200.55,2121.0,181.8214,182.0665,181.785,182.0665,2121.0
2020-02-04 11:25:00,200.55,200.81,200.52,200.72,4009.0,182.0665,182.3025,182.0392,182.2208,4009.0
2020-02-04 11:30:00,200.72,201.36,200.72,201.16,3426.0,182.2208,182.8018,182.2208,182.6202,3426.0
2020-02-04 11:35:00,201.01,201.23,200.89,201.23,2557.0,182.4841,182.6838,182.3751,182.6838,2557.0
2020-02-04 11:40:00,201.3,201.49,201.16,201.49,5000.0,182.7473,182.9198,182.6202,182.9198,5000.0
2020-02-04 11:45:00,201.44,201.78,201.43,201.48,5700.0,182.8744,183.1831,182.8654,182.9108,5700.0
2020-02-04 11:50:00,201.37,201.4,201.1,201.18,3910.0,182.8109,182.8381,182.5658,182.6384,3910.0
2020-02-04 11:55:00,201.25,201.42,201.06,201.41,4489.0,182.702,182.8563,182.5295,182.8472,4489.0
2020-02-04 12:00:00,201.59,201.61,201.44,201.61,4634.0,183.0106,183.0288,182.8744,183.0288,4634.0
2020-02-04 12:05:00,201.59,201.83,201.59,201.81,4577.0,183.0106,183.2285,183.0106,183.2103,4577.0
2020-02-04 12:10:00,201.81,201.85,201.65,201.75,4442.0,183.2103,183.2467,183.0651,183.1559,4442.0
2020-02-04 12:15:00,201.74,201.78,201.33,201.41,7476.0,183.1468,183.1831,182.7746,182.8472,7476.0
2020-02-04 12:20:00,201.41,201.72,201.37,201.7,5721.0,182.8472,183.1286,182.8109,183.1105,5721.0
2020-02-04 12:25:00,201.76,201.82,201.4,201.44,7478.0,183.1649,183.2194,182.8381,182.8744,7478.0
2020-02-04 12:30:00,201.44,201.56,201.29,201.49,11948.0,182.8744,182.9834,182.7383,182.9198,11948.0
2020-02-04 12:35:00,201.63,201.8,201.55,201.8,1300.0,183.0469,183.2013,182.9743,183.2013,1300.0
2020-02-04 12:40:00,201.84,201.97,201.78,201.97,7384.0,183.2376,183.3556,183.1831,183.3556,7384.0
2020-02-04 12:45:00,201.93,202.0,201.74,201.82,9080.0,183.3193,183.3828,183.1468,183.2194,9080.0
2020-02-04 12:50:00,201.82,202.16,201.78,202.16,1563.0,183.2194,183.5281,183.1831,183.5281,1563.0
2020-02-04 12:55:00,202.17,202.39,202.15,202.36,4536.0,183.5372,183.7369,183.519,183.7096,4536.0
2020-02-04 13:00:00,202.38,202.54,202.34,202.42,6341.0,183.7278,183.8731,183.6915,183.7641,6341.0
2020-02-04 13:05:00,202.46,202.86,202.42,202.8,7502.0,183.8004,184.1636,183.7641,184.1091,7502.0
2020-02-04 13:10:00,202.81,202.88,202.54,202.54,3767.0,184.1182,184.1817,183.8731,183.8731,3767.0
2020-02-04 13:15:00,202.56,202.6,202.28,202.41,3354.0,183.8912,183.9275,183.637,183.755,3354.0
2020-02-04 13:20:00,202.28,202.38,202.22,202.36,3103.0,183.637,183.7278,183.5826,183.7096,3103.0
2020-02-04 13:25:00,202.24,202.28,202.11,202.21,2896.0,183.6007,183.637,183.4827,183.5735,2896.0
2020-02-04 13:30:00,202.14,202.24,202.02,202.24,3832.0,183.5099,183.6007,183.401,183.6007,3832.0
2020-02-04 13:35:00,202.34,202.46,202.34,202.4,3434.0,183.6915,183.8004,183.6915,183.746,3434.0
2020-02-04 13:40:00,202.34,202.71,202.31,202.7,2196.0,183.6915,184.0274,183.6643,184.0183,2196.0
2020-02-04 13:45:00,202.73,202.92,202.71,202.86,4376.0,184.0455,184.218,184.0274,184.1636,4376.0
2020-02-04 13:50:00,202.83,203.0,202.82,202.84,4016.0,184.1363,184.2907,184.1273,184.1454,4016.0
2020-02-04 13:55:00,202.81,202.92,202.78,202.78,4392.0,184.1182,184.218,184.0909,184.0909,4392.0
2020-02-04 14:00:00,202.83,202.86,202.61,202.67,5305.0,184.1363,184.1636,183.9366,183.9911,5305.0
2020-02-04 14:05:00,202.66,202.7,202.28,202.38,3857.0,183.982,184.0183,183.637,183.7278,3857.0
2020-02-04 14:10:00,202.48,202.62,202.43,202.59,3618.0,183.8186,183.9457,183.7732,183.9185,3618.0
2020-02-04 14:15:00,202.49,202.53,202.28,202.33,4035.0,183.8277,183.864,183.637,183.6824,4035.0
2020-02-04 14:20:00,202.37,202.48,202.21,202.21,4093.0,183.7187,183.8186,183.5735,183.5735,4093.0
2020-02-04 14:25:00,202.2,202.29,202.07,202.18,2600.0,183.5644,183.6461,183.4464,183.5462,2600.0
2020-02-04 14:30:00,202.09,202.24,202.0,202.18,5981.0,183.4645,183.6007,183.3828,183.5462,5981.0
2020-02-04 14:35:00,202.14,202.4,202.14,202.37,2154.0,183.5099,183.746,183.5099,183.7187,2154.0
2020-02-04 14:40:00,202.37,202.51,202.22,202.51,3672.0,183.7187,183.8458,183.5826,183.8458,3672.0
2020-02-04 14:45:00,202.55,202.55,202.37,202.46,3500.0,183.8821,183.8821,183.7187,183.8004,3500.0
2020-02-04 14:50:00,202.41,202.44,202.22,202.22,5548.0,183.755,183.7823,183.5826,183.5826,5548.0
2020-02-04 14:55:00,202.2,202.22,202.11,202.16,3236.0,183.5644,183.5826,183.4827,183.5281,3236.0
2020-02-04 15:00:00,202.06,202.26,201.95,201.98,9402.0,183.4373,183.6189,183.3374,183.3647,9402.0
2020-02-04 15:05:00,201.97,202.1,201.84,201.84,5295.0,183.3556,183.4736,183.2376,183.2376,5295.0
2020-02-04 15:10:00,201.91,202.02,201.9,201.94,5205.0,183.3011,183.401,183.292,183.3284,5205.0
2020-02-04 15:15:00,201.96,202.38,201.84,202.31,5938.0,183.3465,183.7278,183.2376,183.6643,5938.0
2020-02-04 15:20:00,202.25,202.56,202.07,202.07,6640.0,183.6098,183.8912,183.4464,183.4464,6640.0
2020-02-04 15:25:00,202.1,202.43,202.06,202.12,5460.0,183.4736,183.7732,183.4373,183.4918,5460.0
2020-02-04 15:30:00,202.15,202.35,202.09,202.23,7888.0,183.519,183.7006,183.4645,183.5916,7888.0
2020-02-04 15:35:00,202.15,202.62,202.15,202.42,6016.0,183.519,183.9457,183.519,183.7641,6016.0
2020-02-04 15:40:00,202.42,202.42,202.17,202.36,8771.0,183.7641,183.7641,183.5372,183.7096,8771.0
2020-02-04 15:45:00,202.35,202.61,202.2,202.52,11696.0,183.7006,183.9366,183.5644,183.8549,11696.0
2020-02-04 15:50:00,202.49,202.59,202.19,202.21,23323.0,183.8277,183.9185,183.5553,183.5735,23323.0
2020-02-04 15:55:00,202.24,202.46,202.07,202.38,50867.0,183.6007,183.8004,183.4464,183.7278,50867.0
2020-02-05 09:30:00,204.93,205.11,204.55,204.98,14863.0,186.0428,186.2062,185.6978,186.0882,14863.0
2020-02-05 09:35:00,204.6,204.79,204.01,204.37,16038.0,185.7432,185.9157,185.2076,185.5344,16038.0
2020-02-05 09:40:00,204.37,204.85,204.17,204.85,34830.0,185.5344,185.9702,185.3528,185.9702,34830.0
2020-02-05 09:45:00,204.8,205.93,204.8,205.37,13316.0,185.9248,186.9506,185.9248,186.4422,13316.0
2020-02-05 09:50:00,205.31,205.92,205.19,205.2,10963.0,186.3878,186.9415,186.2788,186.2879,10963.0
2020-02-05 09:55:00,205.21,205.34,203.89,203.89,4101.0,186.297,186.415,185.0986,185.0986,4101.0
2020-02-05 10:00:00,203.79,205.17,203.62,204.93,21727.0,185.0079,186.2607,184.8535,186.0428,21727.0
2020-02-05 10:05:00,205.08,205.08,204.43,204.74,9333.0,186.179,186.179,185.5889,185.8703,9333.0
2020-02-05 10:10:00,204.78,205.03,204.44,204.59,3200.0,185.9066,186.1336,185.5979,185.7341,3200.0
2020-02-05 10:15:00,204.64,204.64,204.29,204.31,8024.0,185.7795,185.7795,185.4618,185.4799,8024.0
2020-02-05 10:20:00,204.3,204.43,204.14,204.25,14084.0,185.4709,185.5889,185.3256,185.4255,14084.0
2020-02-05 10:25:00,204.18,204.23,203.41,203.54,10248.0,185.3619,185.4073,184.6629,184.7809,10248.0
2020-02-05 10:30:00,203.64,203.85,203.51,203.63,7944.0,184.8717,185.0623,184.7537,184.8626,7944.0
2020-02-05 10:35:00,203.75,203.94,203.5,203.8,11682.0,184.9715,185.144,184.7446,185.0169,11682.0
2020-02-05 10:40:00,203.83,204.25,203.72,204.25,4422.0,185.0442,185.4255,184.9443,185.4255,4422.0
2020-02-05 10:45:00,204.36,204.58,204.19,204.36,3780.0,185.5253,185.725,185.371,185.5253,3780.0
2020-02-05 10:50:00,204.28,204.49,204.12,204.25,10494.0,185.4527,185.6433,185.3074,185.4255,10494.0
2020-02-05 10:55:00,204.2,204.51,204.13,204.27,4442.0,185.3801,185.6615,185.3165,185.4436,4442.0
2020-02-05 11:00:00,204.08,204.2,203.81,203.85,4934.0,185.2711,185.3801,185.026,185.0623,4934.0
2020-02-05 11:05:00,203.87,204.14,203.79,204.12,5037.0,185.0805,185.3256,185.0079,185.3074,5037.0
2020-02-05 11:10:00,204.08,204.53,204.08,204.44,7887.0,185.2711,185.6797,185.2711,185.5979,7887.0
2020-02-05 11:15:00,204.4,204.49,204.05,204.49,9176.0,185.5616,185.6433,185.2439,185.6433,9176.0
2020-02-05 11:20:00,204.52,204.87,204.48,204.85,3400.0,185.6706,185.9883,185.6343,185.9702,3400.0
2020-02-05 11:25:00,204.86,204.97,204.55,204.65,2601.0,185.9792,186.0791,185.6978,185.7886,2601.0
2020-02-05 11:30:00,204.62,204.75,204.47,204.68,2401.0,185.7614,185.8794,185.6252,185.8158,2401.0
2020-02-05 11:35:00,204.59,204.89,204.47,204.73,2500.0,185.7341,186.0065,185.6252,185.8612,2500.0
2020-02-05 11:40:00,204.68,204.68,204.46,204.64,1956.0,185.8158,185.8158,185.6161,185.7795,1956.0
2020-02-05 11:45:00,204.67,204.69,204.4,204.64,5334.0,185.8067,185.8249,185.5616,185.7795,5334.0
2020-02-05 11:50:00,204.68,204.68,204.46,204.55,2800.0,185.8158,185.8158,185.6161,185.6978,2800.0
2020-02-05 11:55:00,204.5,204.63,204.44,204.54,2000.0,185.6524,185.7704,185.5979,185.6887,2000.0
2020-02-05 12:00:00,204.6,204.6,204.22,204.22,3525.0,185.7432,185.7432,185.3982,185.3982,3525.0
2020-02-05 12:05:00,204.3,204.5,204.3,204.44,2400.0,185.4709,185.6524,185.4709,185.5979,2400.0
2020-02-05 12:10:00,204.37,204.49,204.33,204.4,700.0,185.5344,185.6433,185.4981,185.5616,700.0
2020-02-05 12:15:00,204.53,204.76,204.53,204.68,2635.0,185.6797,185.8885,185.6797,185.8158,2635.0
2020-02-05 12:20:00,204.66,204.73,204.54,204.72,3700.0,185.7977,185.8612,185.6887,185.8521,3700.0
2020-02-05 12:25:00,204.78,204.94,204.67,204.67,2801.0,185.9066,186.0519,185.8067,185.8067,2801.0
2020-02-05 12:30:00,204.77,204.85,204.74,204.85,1001.0,185.8975,185.9702,185.8703,185.9702,1001.0
2020-02-05 12:35:00,204.78,205.04,204.78,205.03,5802.0,185.9066,186.1426,185.9066,186.1336,5802.0
2020-02-05 12:40:00,205.06,205.06,204.77,204.78,2394.0,186.1608,186.1608,185.8975,185.9066,2394.0
2020-02-05 12:45:00,204.77,204.86,204.73,204.78,1734.0,185.8975,185.9792,185.8612,185.9066,1734.0
2020-02-05 12:50:00,204.86,205.06,204.86,205.03,5141.0,185.9792,186.1608,185.9792,186.1336,5141.0
2020-02-05 12:55:00,204.96,205.06,204.87,204.87,1600.0,186.07,186.1608,185.9883,185.9883,1600.0
2020-02-05 13:00:00,204.83,204.83,204.63,204.73,3800.0,185.952,185.952,185.7704,185.8612,3800.0
2020-02-05 13:05:00,204.76,204.86,204.7,204.86,1300.0,185.8885,185.9792,185.834,185.9792,1300.0
2020-02-05 13:10:00,204.87,204.97,204.82,204.92,2300.0,185.9883,186.0791,185.9429,186.0337,2300.0
2020-02-05 13:15:00,204.92,204.92,204.56,204.68,8066.0,186.0337,186.0337,185.7069,185.8158,8066.0
2020-02-05 13:20:00,204.78,204.9,204.73,204.81,1400.0,185.9066,186.0156,185.8612,185.9338,1400.0
2020-02-05 13:25:00,204.82,204.95,204.64,204.93,8829.0,185.9429,186.0609,185.7795,186.0428,8829.0
2020-02-05 13:30:00,204.97,205.41,204.97,205.2,5061.0,186.0791,186.4785,186.0791,186.2879,5061.0
2020-02-05 13:35:00,205.1,205.21,205.02,205.07,3000.0,186.1971,186.297,186.1245,186.1699,3000.0
2020-02-05 13:40:00,205.01,205.02,204.81,204.99,3100.0,186.1154,186.1245,185.9338,186.0973,3100.0
2020-02-05 13:45:00,204.96,205.1,204.74,204.74,2300.0,186.07,186.1971,185.8703,185.8703,2300.0
2020-02-05 13:50:00,204.83,204.94,204.72,204.79,3938.0,185.952,186.0519,185.8521,185.9157,3938.0
2020-02-05 13:55:00,204.83,204.96,204.8,204.9,2143.0,185.952,186.07,185.9248,186.0156,2143.0
2020-02-05 14:00:00,204.85,204.85,204.55,204.6,2477.0,185.9702,185.9702,185.6978,185.7432,2477.0
2020-02-05 14:05:00,204.57,204.66,204.45,204.56,3407.0,185.716,185.7977,185.607,185.7069,3407.0
2020-02-05 14:10:00,204.5,204.51,204.32,204.32,4288.0,185.6524,185.6615,185.489,185.489,4288.0
2020-02-05 14:15:00,204.36,204.57,204.35,204.36,2100.0,185.5253,185.716,185.5162,185.5253,2100.0
2020-02-05 14:20:00,204.55,204.55,204.4,204.53,1935.0,185.6978,185.6978,185.5616,185.6797,1935.0
2020-02-05 14:25:00,204.52,204.57,204.42,204.57,1700.0,185.6706,185.716,185.5798,185.716,1700.0
2020-02-05 14:30:00,204.51,204.51,204.3,204.42,8846.0,185.6615,185.6615,185.4709,185.5798,8846.0
2020-02-05 14:35:00,204.34,204.54,204.34,204.53,2600.0,185.5072,185.6887,185.5072,185.6797,2600.0
2020-02-05 14:40:00,204.6,204.85,204.6,204.82,5203.0,185.7432,185.9702,185.7432,185.9429,5203.0
2020-02-05 14:45:00,204.8,204.8,204.59,204.64,5600.0,185.9248,185.9248,185.7341,185.7795,5600.0
2020-02-05 14:50:00,204.72,205.2,204.72,205.12,10739.0,185.8521,186.2879,185.8521,186.2153,10739.0
2020-02-05 14:55:00,205.19,205.34,205.13,205.28,5302.0,186.2788,186.415,186.2244,186.3605,5302.0
2020-02-05 15:00:00,205.24,205.41,205.16,205.26,4147.0,186.3242,186.4785,186.2516,186.3424,4147.0
2020-02-05 15:05:00,205.26,205.38,205.23,205.27,5737.0,186.3424,186.4513,186.3151,186.3515,5737.0
2020-02-05 15:10:00,205.27,205.34,205.21,205.33,5079.0,186.3515,186.415,186.297,186.4059,5079.0
2020-02-05 15:15:00,205.37,205.6,205.32,205.6,3720.0,186.4422,186.651,186.3968,186.651,3720.0
2020-02-05 15:20:00,205.59,205.72,205.54,205.61,7247.0,186.642,186.76,186.5966,186.6601,7247.0
2020-02-05 15:25:00,205.59,205.63,205.44,205.52,4201.0,186.642,186.6783,186.5058,186.5784,4201.0
2020-02-05 15:30:00,205.53,205.71,205.42,205.6,7005.0,186.5875,186.7509,186.4876,186.651,7005.0
2020-02-05 15:35:00,205.56,205.73,205.36,205.42,7422.0,186.6147,186.7691,186.4332,186.4876,7422.0
2020-02-05 15:40:00,205.39,205.5,205.39,205.41,4178.0,186.4604,186.5603,186.4604,186.4785,4178.0
2020-02-05 15:45:00,205.36,205.49,205.11,205.28,8525.0,186.4332,186.5512,186.2062,186.3605,8525.0
2020-02-05 15:50:00,205.23,205.26,204.9,205.06,15683.0,186.3151,186.3424,186.0156,186.1608,15683.0
2020-02-05 15:55:00,205.08,205.36,204.77,205.36,34904.0,186.179,186.4332,185.8975,186.4332,34904.0
2020-02-06 09:30:00,206.44,206.44,205.37,205.83,11865.0,187.4136,187.4136,186.4422,186.8598,11865.0
2020-02-06 09:35:00,205.42,205.42,204.15,204.94,2458.0,186.4876,186.4876,185.3347,186.0519,2458.0
2020-02-06 09:40:00,204.09,204.4,203.65,203.68,4951.0,185.2802,185.5616,184.8808,184.908,4951.0
2020-02-06 09:45:00,204.06,204.5,203.73,204.24,5243.0,185.253,185.6524,184.9534,185.4164,5243.0
2020-02-06 09:50:00,204.36,204.66,203.8,204.66,2842.0,185.5253,185.7977,185.0169,185.7977,2842.0
2020-02-06 09:55:00,204.73,205.1,204.56,205.1,2514.0,185.8612,186.1971,185.7069,186.1971,2514.0
2020-02-06 10:00:00,205.24,205.3,204.79,205.12,5569.0,186.3242,186.3787,185.9157,186.2153,5569.0
2020-02-06 10:05:00,205.27,205.31,204.98,205.08,6096.0,186.3515,186.3878,186.0882,186.179,6096.0
2020-02-06 10:10:00,205.08,205.2,204.8,204.8,2720.0,186.179,186.2879,185.9248,185.9248,2720.0
2020-02-06 10:15:00,204.59,204.68,204.46,204.59,3419.0,185.7341,185.8158,185.6161,185.7341,3419.0
2020-02-06 10:20:00,204.37,204.45,203.81,204.08,1800.0,185.5344,185.607,185.026,185.2711,1800.0
2020-02-06 10:25:00,204.05,204.61,203.99,204.54,3900.0,185.2439,185.7523,185.1894,185.6887,3900.0
2020-02-06 10:30:00,204.6,204.69,204.4,204.4,2961.0,185.7432,185.8249,185.5616,185.5616,2961.0
2020-02-06 10:35:00,204.51,204.82,204.51,204.74,1104.0,185.6615,185.9429,185.6615,185.8703,1104.0
2020-02-06 10:40:00,204.77,204.84,204.65,204.71,5997.0,185.8975,185.9611,185.7886,185.8431,5997.0
2020-02-06 10:45:00,204.74,205.18,204.73,204.9,2100.0,185.8703,186.2697,185.8612,186.0156,2100.0
2020-02-06 10:50:00,204.93,205.04,204.91,204.92,1180.0,186.0428,186.1426,186.0246,186.0337,1180.0
2020-02-06 10:55:00,204.9,205.31,204.9,205.31,6215.0,186.0156,186.3878,186.0156,186.3878,6215.0
2020-02-06 11:00:00,205.27,205.36,205.09,205.29,2715.0,186.3515,186.4332,186.188,186.3696,2715.0
2020-02-06 11:05:00,205.21,205.23,205.05,205.06,3150.0,186.297,186.3151,186.1517,186.1608,3150.0
2020-02-06 11:10:00,205.05,205.25,205.05,205.25,3516.0,186.1517,186.3333,186.1517,186.3333,3516.0
2020-02-06 11:15:00,205.26,205.26,204.96,205.02,4392.0,186.3424,186.3424,186.07,186.1245,4392.0
2020-02-06 11:20:00,205.02,205.08,204.88,204.91,1425.0,186.1245,186.179,185.9974,186.0246,1425.0
2020-02-06 11:25:00,204.93,205.07,204.81,204.92,4300.0,186.0428,186.1699,185.9338,186.0337,4300.0
2020-02-06 11:30:00,204.85,204.86,204.68,204.75,1548.0,185.9702,185.9792,185.8158,185.8794,1548.0
2020-02-06 11:35:00,204.67,204.87,204.67,204.79,2035.0,185.8067,185.9883,185.8067,185.9157,2035.0
2020-02-06 11:40:00,204.78,204.83,204.63,204.72,2873.0,185.9066,185.952,185.7704,185.8521,2873.0
2020-02-06 11:45:00,204.65,204.65,204.37,204.39,1686.0,185.7886,185.7886,185.5344,185.5526,1686.0
2020-02-06 11:50:00,204.51,204.51,204.45,204.49,624.0,185.6615,185.6615,185.607,185.6433,624.0
2020-02-06 11:55:00,204.47,204.59,204.43,204.59,2813.0,185.6252,185.7341,185.5889,185.7341,2813.0
2020-02-06 12:00:00,204.56,204.73,204.51,204.68,6200.0,185.7069,185.8612,185.6615,185.8158,6200.0
2020-02-06 12:05:00,204.75,204.84,204.75,204.79,1700.0,185.8794,185.9611,185.8794,185.9157,1700.0
2020-02-06 12:10:00,204.79,204.83,204.71,204.77,3237.0,185.9157,185.952,185.8431,185.8975,3237.0
2020-02-06 12:15:00,204.82,204.93,204.81,204.93,2666.0,185.9429,186.0428,185.9338,186.0428,2666.0
2020-02-06 12:20:00,204.92,204.93,204.86,204.9,3685.0,186.0337,186.0428,185.9792,186.0156,3685.0
2020-02-06 12:25:00,204.96,205.05,204.83,205.05,5427.0,186.07,186.1517,185.952,186.1517,5427.0
2020-02-06 12:30:00,205.07,205.1,204.9,204.9,3021.0,186.1699,186.1971,186.0156,186.0156,3021.0
2020-02-06 12:35:00,204.88,204.88,204.81,204.82,583.0,185.9974,185.9974,185.9338,185.9429,583.0
2020-02-06 12:40:00,204.8,204.95,204.78,204.85,2000.0,185.9248,186.0609,185.9066,185.9702,2000.0
2020-02-06 12:45:00,204.82,204.87,204.75,204.84,1400.0,185.9429,185.9883,185.8794,185.9611,1400.0
2020-02-06 12:50:00,204.83,204.89,204.83,204.88,1990.0,185.952,186.0065,185.952,185.9974,1990.0
2020-02-06 12:55:00,204.9,204.9,204.81,204.85,2100.0,186.0156,186.0156,185.9338,185.9702,2100.0
2020-02-06 13:00:00,204.89,205.03,204.89,204.96,4437.0,186.0065,186.1336,186.0065,186.07,4437.0
2020-02-06 13:05:00,204.96,204.96,204.88,204.88,1100.0,186.07,186.07,185.9974,185.9974,1100.0
2020-02-06 13:10:00,204.9,204.93,204.84,204.84,1100.0,186.0156,186.0428,185.9611,185.9611,1100.0
2020-02-06 13:15:00,204.87,204.9,204.79,204.9,2930.0,185.9883,186.0156,185.9157,186.0156,2930.0
2020-02-06 13:20:00,204.83,204.83,204.74,204.79,782.0,185.952,185.952,185.8703,185.9157,782.0
2020-02-06 13:25:00,204.82,204.85,204.73,204.77,4100.0,185.9429,185.9702,185.8612,185.8975,4100.0
2020-02-06 13:30:00,204.7,204.71,204.6,204.67,2931.0,185.834,185.8431,185.7432,185.8067,2931.0
2020-02-06 13:35:00,204.7,204.73,204.54,204.66,4201.0,185.834,185.8612,185.6887,185.7977,4201.0
2020-02-06 13:40:00,204.61,204.67,204.55,204.64,3901.0,185.7523,185.8067,185.6978,185.7795,3901.0
2020-02-06 13:45:00,204.65,204.65,204.59,204.64,1022.0,185.7886,185.7886,185.7341,185.7795,1022.0
2020-02-06 13:50:00,204.61,204.69,204.58,204.6,4420.0,185.7523,185.8249,185.725,185.7432,4420.0
2020-02-06 13:55:00,204.55,204.8,204.55,204.75,4176.0,185.6978,185.9248,185.6978,185.8794,4176.0
2020-02-06 14:00:00,204.77,204.81,204.7,204.77,3462.0,185.8975,185.9338,185.834,185.8975,3462.0
2020-02-06 14:05:00,204.74,204.74,204.6,204.68,2200.0,185.8703,185.8703,185.7432,185.8158,2200.0
2020-02-06 14:10:00,204.67,204.82,204.64,204.7,2485.0,185.8067,185.9429,185.7795,185.834,2485.0
2020-02-06 14:15:00,204.67,204.67,204.56,204.6,2147.0,185.8067,185.8067,185.7069,185.7432,2147.0
2020-02-06 14:20:00,204.53,204.53,204.34,204.44,3982.0,185.6797,185.6797,185.5072,185.5979,3982.0
2020-02-06 14:25:00,204.51,204.52,204.41,204.52,1100.0,185.6615,185.6706,185.5707,185.6706,1100.0
2020-02-06 14:30:00,204.48,204.74,204.48,204.65,2000.0,185.6343,185.8703,185.6343,185.7886,2000.0
2020-02-06 14:35:00,204.65,204.74,204.64,204.67,1421.0,185.7886,185.8703,185.7795,185.8067,1421.0
2020-02-06 14:40:00,204.58,204.72,204.58,204.68,1226.0,185.725,185.8521,185.725,185.8158,1226.0
2020-02-06 14:45:00,204.62,204.81,204.61,204.81,2925.0,185.7614,185.9338,185.7523,185.9338,2925.0
2020-02-06 14:50:00,204.86,204.99,204.85,204.99,2600.0,185.9792,186.0973,185.9702,186.0973,2600.0
2020-02-06 14:55:00,205.0,205.02,204.89,204.89,2620.0,186.1063,186.1245,186.0065,186.0065,2620.0
2020-02-06 15:00:00,204.83,204.86,204.76,204.76,5800.0,185.952,185.9792,185.8885,185.8885,5800.0
2020-02-06 15:05:00,204.82,204.98,204.77,204.9,4275.0,185.9429,186.0882,185.8975,186.0156,4275.0
2020-02-06 15:10:00,204.92,204.98,204.75,204.76,2414.0,186.0337,186.0882,185.8794,185.8885,2414.0
2020-02-06 15:15:00,204.78,204.82,204.65,204.81,3304.0,185.9066,185.9429,185.7886,185.9338,3304.0
2020-02-06 15:20:00,204.79,204.84,204.65,204.84,5479.0,185.9157,185.9611,185.7886,185.9611,5479.0
2020-02-06 15:25:00,204.8,204.87,204.65,204.71,3834.0,185.9248,185.9883,185.7886,185.8431,3834.0
2020-02-06 15:30:00,204.68,204.82,204.63,204.81,3867.0,185.8158,185.9429,185.7704,185.9338,3867.0
2020-02-06 15:35:00,204.8,204.89,204.76,204.77,5410.0,185.9248,186.0065,185.8885,185.8975,5410.0
2020-02-06 15:40:00,204.78,204.85,204.74,204.75,4510.0,185.9066,185.9702,185.8703,185.8794,4510.0
2020-02-06 15:45:00,204.75,204.95,204.74,204.9,7428.0,185.8794,186.0609,185.8703,186.0156,7428.0
2020-02-06 15:50:00,204.89,204.95,204.74,204.84,8306.0,186.0065,186.0609,185.8703,185.9611,8306.0
2020-02-06 15:55:00,204.85,205.19,204.79,205.05,22676.0,185.9702,186.2788,185.9157,186.1517,22676.0
2020-02-07 09:30:00,203.63,204.02,203.33,203.59,8643.0,184.8626,185.2167,184.5902,184.8263,8643.0
2020-02-07 09:35:00,203.47,204.29,203.47,203.76,5610.0,184.7173,185.4618,184.7173,184.9806,5610.0
2020-02-07 09:40:00,203.76,204.04,203.31,203.38,4811.0,184.9806,185.2348,184.5721,184.6356,4811.0
2020-02-07 09:45:00,203.14,203.14,202.43,202.77,1646.0,184.4178,184.4178,183.7732,184.0819,1646.0
2020-02-07 09:50:00,202.77,203.44,202.77,203.44,1610.0,184.0819,184.6901,184.0819,184.6901,1610.0
2020-02-07 09:55:00,203.3,203.45,202.7,202.7,2587.0,184.563,184.6992,184.0183,184.0183,2587.0
2020-02-07 10:00:00,202.54,202.6,202.07,202.6,3106.0,183.8731,183.9275,183.4464,183.9275,3106.0
2020-02-07 10:05:00,202.81,202.97,202.81,202.92,1500.0,184.1182,184.2634,184.1182,184.218,1500.0
2020-02-07 10:10:00,203.03,203.48,203.01,203.23,3474.0,184.3179,184.7264,184.2997,184.4995,3474.0
2020-02-07 10:15:00,203.23,203.61,203.23,203.4,5883.0,184.4995,184.8444,184.4995,184.6538,5883.0
2020-02-07 10:20:00,203.46,203.57,203.12,203.12,1596.0,184.7083,184.8081,184.3996,184.3996,1596.0
2020-02-07 10:25:00,203.04,203.26,203.03,203.25,760.0,184.327,184.5267,184.3179,184.5176,760.0
2020-02-07 10:30:00,203.38,203.47,203.22,203.26,1800.0,184.6356,184.7173,184.4904,184.5267,1800.0
2020-02-07 10:35:00,203.31,203.47,203.28,203.36,1100.0,184.5721,184.7173,184.5449,184.6175,1100.0
2020-02-07 10:40:00,203.46,203.93,203.2,203.64,1900.0,184.7083,185.135,184.4722,184.8717,1900.0
2020-02-07 10:45:00,203.72,203.72,203.56,203.71,1300.0,184.9443,184.9443,184.7991,184.9352,1300.0
2020-02-07 10:50:00,203.64,203.75,203.4,203.53,2330.0,184.8717,184.9715,184.6538,184.7718,2330.0
2020-02-07 10:55:00,203.52,203.59,203.44,203.48,3000.0,184.7627,184.8263,184.6901,184.7264,3000.0
2020-02-07 11:00:00,203.5,203.53,203.3,203.31,2201.0,184.7446,184.7718,184.563,184.5721,2201.0
2020-02-07 11:05:00,203.19,203.37,203.14,203.14,2000.0,184.4632,184.6266,184.4178,184.4178,2000.0
2020-02-07 11:10:00,202.85,202.92,202.6,202.92,3422.0,184.1545,184.218,183.9275,184.218,3422.0
2020-02-07 11:15:00,202.85,203.08,202.83,202.98,3000.0,184.1545,184.3633,184.1363,184.2725,3000.0
2020-02-07 11:20:00,203.03,203.27,202.99,203.27,2500.0,184.3179,184.5358,184.2816,184.5358,2500.0
2020-02-07 11:25:00,203.3,203.3,203.09,203.09,3139.0,184.563,184.563,184.3724,184.3724,3139.0
2020-02-07 11:30:00,203.1,203.33,203.1,203.28,3719.0,184.3814,184.5902,184.3814,184.5449,3719.0
2020-02-07 11:35:00,203.25,203.35,203.25,203.27,1200.0,184.5176,184.6084,184.5176,184.5358,1200.0
2020-02-07 11:40:00,203.24,203.31,203.17,203.25,800.0,184.5085,184.5721,184.445,184.5176,800.0
2020-02-07 11:45:00,203.19,203.19,202.86,202.87,1900.0,184.4632,184.4632,184.1636,184.1726,1900.0
2020-02-07 11:50:00,202.93,202.95,202.83,202.94,1500.0,184.2271,184.2453,184.1363,184.2362,1500.0
2020-02-07 11:55:00,202.9,203.34,202.9,203.33,5200.0,184.1999,184.5993,184.1999,184.5902,5200.0
2020-02-07 12:00:00,203.32,203.71,203.28,203.59,5546.0,184.5812,184.9352,184.5449,184.8263,5546.0
2020-02-07 12:05:00,203.68,203.88,203.68,203.73,1635.0,184.908,185.0896,184.908,184.9534,1635.0
2020-02-07 12:10:00,203.72,204.05,203.72,204.02,1500.0,184.9443,185.2439,184.9443,185.2167,1500.0
2020-02-07 12:15:00,204.07,204.16,204.01,204.05,1400.0,185.262,185.3438,185.2076,185.2439,1400.0
2020-02-07 12:20:00,204.09,204.24,204.01,204.02,2000.0,185.2802,185.4164,185.2076,185.2167,2000.0
2020-02-07 12:25:00,204.0,204.13,203.99,204.13,2003.0,185.1985,185.3165,185.1894,185.3165,2003.0
2020-02-07 12:30:00,204.08,204.08,203.8,203.8,1588.0,185.2711,185.2711,185.0169,185.0169,1588.0
2020-02-07 12:35:00,203.81,204.0,203.79,203.9,1000.0,185.026,185.1985,185.0079,185.1077,1000.0
2020-02-07 12:40:00,203.94,204.03,203.88,204.01,1726.0,185.144,185.2257,185.0896,185.2076,1726.0
2020-02-07 12:45:00,204.01,204.01,203.91,203.94,1619.0,185.2076,185.2076,185.1168,185.144,1619.0
2020-02-07 12:50:00,203.94,203.98,203.78,203.98,2102.0,185.144,185.1803,184.9988,185.1803,2102.0
2020-02-07 12:55:00,203.81,204.03,203.75,203.89,1603.0,185.026,185.2257,184.9715,185.0986,1603.0
2020-02-07 13:00:00,203.83,203.87,203.58,203.58,2200.0,185.0442,185.0805,184.8172,184.8172,2200.0
2020-02-07 13:05:00,203.65,203.85,203.53,203.84,3076.0,184.8808,185.0623,184.7718,185.0532,3076.0
2020-02-07 13:10:00,203.84,203.97,203.81,203.94,1700.0,185.0532,185.1713,185.026,185.144,1700.0
2020-02-07 13:15:00,203.96,204.06,203.93,204.01,2510.0,185.1622,185.253,185.135,185.2076,2510.0
2020-02-07 13:20:00,204.01,204.09,203.94,204.06,3085.0,185.2076,185.2802,185.144,185.253,3085.0
2020-02-07 13:25:00,204.05,204.26,204.01,204.16,9768.0,185.2439,185.4345,185.2076,185.3438,9768.0
2020-02-07 13:30:00,204.13,204.27,203.77,203.78,5108.0,185.3165,185.4436,184.9897,184.9988,5108.0
2020-02-07 13:35:00,203.85,204.28,203.85,203.91,6121.0,185.0623,185.4527,185.0623,185.1168,6121.0
2020-02-07 13:40:00,203.95,203.98,203.79,203.95,2401.0,185.1531,185.1803,185.0079,185.1531,2401.0
2020-02-07 13:45:00,203.9,203.9,203.69,203.88,2900.0,185.1077,185.1077,184.9171,185.0896,2900.0
2020-02-07 13:50:00,203.8,203.81,203.58,203.62,3520.0,185.0169,185.026,184.8172,184.8535,3520.0
2020-02-07 13:55:00,203.6,203.6,203.25,203.25,7955.0,184.8354,184.8354,184.5176,184.5176,7955.0
2020-02-07 14:00:00,203.24,203.24,202.65,202.94,37681.0,184.5085,184.5085,183.9729,184.2362,37681.0
2020-02-07 14:05:00,202.82,203.01,202.8,202.9,10147.0,184.1273,184.2997,184.1091,184.1999,10147.0
2020-02-07 14:10:00,202.91,202.91,202.75,202.89,2003.0,184.209,184.209,184.0637,184.1908,2003.0
2020-02-07 14:15:00,202.84,202.97,202.73,202.86,4333.0,184.1454,184.2634,184.0455,184.1636,4333.0
2020-02-07 14:20:00,202.88,202.88,202.66,202.71,2150.0,184.1817,184.1817,183.982,184.0274,2150.0
2020-02-07 14:25:00,202.55,202.83,202.55,202.74,1100.0,183.8821,184.1363,183.8821,184.0546,1100.0
2020-02-07 14:30:00,202.82,202.92,202.61,202.65,2600.0,184.1273,184.218,183.9366,183.9729,2600.0
2020-02-07 14:35:00,202.55,202.81,202.51,202.69,2600.0,183.8821,184.1182,183.8458,184.0092,2600.0
2020-02-07 14:40:00,202.5,202.61,202.37,202.61,3050.0,183.8367,183.9366,183.7187,183.9366,3050.0
2020-02-07 14:45:00,202.62,202.62,202.43,202.43,1494.0,183.9457,183.9457,183.7732,183.7732,1494.0
2020-02-07 14:50:00,202.44,202.44,202.23,202.42,3831.0,183.7823,183.7823,183.5916,183.7641,3831.0
2020-02-07 14:55:00,202.48,202.71,202.33,202.65,2604.0,183.8186,184.0274,183.6824,183.9729,2604.0
2020-02-07 15:00:00,202.67,202.81,202.65,202.65,3092.0,183.9911,184.1182,183.9729,183.9729,3092.0
2020-02-07 15:05:00,202.64,202.74,202.57,202.65,2403.0,183.9638,184.0546,183.9003,183.9729,2403.0
2020-02-07 15:10:00,202.65,202.78,202.6,202.73,2697.0,183.9729,184.0909,183.9275,184.0455,2697.0
2020-02-07 15:15:00,202.73,202.87,202.73,202.84,2821.0,184.0455,184.1726,184.0455,184.1454,2821.0
2020-02-07 15:20:00,202.77,202.8,202.65,202.78,2969.0,184.0819,184.1091,183.9729,184.0909,2969.0
2020-02-07 15:25:00,202.74,203.04,202.71,202.99,2313.0,184.0546,184.327,184.0274,184.2816,2313.0
2020-02-07 15:30:00,202.96,203.01,202.77,202.81,6404.0,184.2544,184.2997,184.0819,184.1182,6404.0
2020-02-07 15:35:00,202.72,202.79,202.65,202.74,5638.0,184.0365,184.1,183.9729,184.0546,5638.0
2020-02-07 15:40:00,202.78,202.89,202.65,202.73,11189.0,184.0909,184.1908,183.9729,184.0455,11189.0
2020-02-07 15:45:00,202.67,202.88,202.64,202.66,13441.0,183.9911,184.1817,183.9638,183.982,13441.0
2020-02-07 15:50:00,202.7,202.85,202.38,202.5,22521.0,184.0183,184.1545,183.7278,183.8367,22521.0
2020-02-07 15:55:00,202.5,202.85,202.49,202.7,43684.0,183.8367,184.1545,183.8277,184.0183,43684.0
2020-02-10 09:30:00,201.86,202.44,201.42,202.44,11631.0,183.2557,183.7823,182.8563,183.7823,11631.0
2020-02-10 09:35:00,202.56,202.68,202.12,202.5,19105.0,183.8912,184.0002,183.4918,183.8367,19105.0
2020-02-10 09:40:00,202.69,202.99,202.67,202.9,1248.0,184.0092,184.2816,183.9911,184.1999,1248.0
2020-02-10 09:45:00,202.91,202.91,202.12,202.44,1500.0,184.209,184.209,183.4918,183.7823,1500.0
2020-02-10 09:50:00,202.28,202.54,202.12,202.18,2365.0,183.637,183.8731,183.4918,183.5462,2365.0
2020-02-10 09:55:00,202.17,202.81,202.12,202.81,2200.0,183.5372,184.1182,183.4918,184.1182,2200.0
2020-02-10 10:00:00,202.71,202.84,202.53,202.6,1223.0,184.0274,184.1454,183.864,183.9275,1223.0
2020-02-10 10:05:00,202.73,202.78,202.59,202.73,3400.0,184.0455,184.0909,183.9185,184.0455,3400.0
2020-02-10 10:10:00,202.83,202.87,202.53,202.53,8031.0,184.1363,184.1726,183.864,183.864,8031.0
2020-02-10 10:15:00,202.48,202.68,202.3,202.43,4200.0,183.8186,184.0002,183.6552,183.7732,4200.0
2020-02-10 10:20:00,202.57,202.6,202.44,202.48,3902.0,183.9003,183.9275,183.7823,183.8186,3902.0
2020-02-10 10:25:00,202.42,202.62,202.42,202.55,2800.0,183.7641,183.9457,183.7641,183.8821,2800.0
2020-02-10 10:30:00,202.55,202.8,202.51,202.66,3778.0,183.8821,184.1091,183.8458,183.982,3778.0
2020-02-10 10:35:00,202.8,202.99,202.75,202.99,4506.0,184.1091,184.2816,184.0637,184.2816,4506.0
2020-02-10 10:40:00,203.08,203.16,202.97,203.06,1400.0,184.3633,184.4359,184.2634,184.3451,1400.0
2020-02-10 10:45:00,203.12,203.17,202.97,203.16,1505.0,184.3996,184.445,184.2634,184.4359,1505.0
2020-02-10 10:50:00,203.08,203.08,202.8,202.95,4602.0,184.3633,184.3633,184.1091,184.2453,4602.0
2020-02-10 10:55:00,202.98,203.08,202.86,203.02,1700.0,184.2725,184.3633,184.1636,184.3088,1700.0
2020-02-10 11:00:00,203.06,203.11,202.89,202.98,2400.0,184.3451,184.3905,184.1908,184.2725,2400.0
2020-02-10 11:05:00,202.94,203.09,202.8,202.8,1900.0,184.2362,184.3724,184.1091,184.1091,1900.0
2020-02-10 11:10:00,202.85,202.85,202.56,202.74,1701.0,184.1545,184.1545,183.8912,184.0546,1701.0
2020-02-10 11:15:00,202.86,202.86,202.65,202.65,2102.0,184.1636,184.1636,183.9729,183.9729,2102.0
2020-02-10 11:20:00,202.64,202.81,202.63,202.68,4990.0,183.9638,184.1182,183.9548,184.0002,4990.0
2020-02-10 11:25:00,202.77,202.8,202.66,202.7,1492.0,184.0819,184.1091,183.982,184.0183,1492.0
2020-02-10 11:30:00,202.7,202.87,202.42,202.62,2400.0,184.0183,184.1726,183.7641,183.9457,2400.0
2020-02-10 11:35:00,202.46,202.77,202.38,202.7,2850.0,183.8004,184.0819,183.7278,184.0183,2850.0
2020-02-10 11:40:00,202.77,202.87,202.68,202.79,1905.0,184.0819,184.1726,184.0002,184.1,1905.0
2020-02-10 11:45:00,202.89,203.02,202.77,202.89,3706.0,184.1908,184.3088,184.0819,184.1908,3706.0
2020-02-10 11:50:00,202.88,202.96,202.77,202.92,2649.0,184.1817,184.2544,184.0819,184.218,2649.0
2020-02-10 11:55:00,202.91,202.91,202.69,202.7,3700.0,184.209,184.209,184.0092,184.0183,3700.0
2020-02-10 12:00:00,202.6,202.6,202.31,202.31,5119.0,183.9275,183.9275,183.6643,183.6643,5119.0
2020-02-10 12:05:00,202.41,202.41,202.22,202.39,2020.0,183.755,183.755,183.5826,183.7369,2020.0
2020-02-10 12:10:00,202.39,202.44,202.15,202.15,1912.0,183.7369,183.7823,183.519,183.519,1912.0
2020-02-10 12:15:00,202.14,202.16,202.05,202.05,1500.0,183.5099,183.5281,183.4282,183.4282,1500.0
2020-02-10 12:20:00,202.12,202.15,202.07,202.09,2340.0,183.4918,183.519,183.4464,183.4645,2340.0
2020-02-10 12:25:00,202.07,202.32,202.07,202.31,2617.0,183.4464,183.6733,183.4464,183.6643,2617.0
2020-02-10 12:30:00,202.28,202.3,202.05,202.19,4322.0,183.637,183.6552,183.4282,183.5553,4322.0
2020-02-10 12:35:00,202.18,202.31,202.01,202.31,1400.0,183.5462,183.6643,183.3919,183.6643,1400.0
2020-02-10 12:40:00,202.27,202.35,202.26,202.35,1235.0,183.6279,183.7006,183.6189,183.7006,1235.0
2020-02-10 12:45:00,202.36,202.52,202.35,202.44,1805.0,183.7096,183.8549,183.7006,183.7823,1805.0
2020-02-10 12:50:00,202.42,202.45,202.33,202.33,1200.0,183.7641,183.7914,183.6824,183.6824,1200.0
2020-02-10 12:55:00,202.38,202.47,202.28,202.38,3178.0,183.7278,183.8095,183.637,183.7278,3178.0
2020-02-10 13:00:00,202.44,202.51,202.37,202.37,1850.0,183.7823,183.8458,183.7187,183.7187,1850.0
2020-02-10 13:05:00,202.35,202.4,202.26,202.33,1500.0,183.7006,183.746,183.6189,183.6824,1500.0
2020-02-10 13:10:00,202.4,202.44,202.32,202.37,2100.0,183.746,183.7823,183.6733,183.7187,2100.0
2020-02-10 13:15:00,202.39,202.42,202.33,202.33,1800.0,183.7369,183.7641,183.6824,183.6824,1800.0
2020-02-10 13:20:00,202.33,202.48,202.29,202.42,2714.0,183.6824,183.8186,183.6461,183.7641,2714.0
2020-02-10 13:25:00,202.41,202.46,202.35,202.36,1200.0,183.755,183.8004,183.7006,183.7096,1200.0
2020-02-10 13:30:00,202.41,202.64,202.4,202.59,1763.0,183.755,183.9638,183.746,183.9185,1763.0
2020-02-10 13:35:00,202.59,202.61,202.51,202.57,600.0,183.9185,183.9366,183.8458,183.9003,600.0
2020-02-10 13:40:00,202.56,202.57,202.45,202.5,1800.0,183.8912,183.9003,183.7914,183.8367,1800.0
2020-02-10 13:45:00,202.55,202.72,202.51,202.72,1400.0,183.8821,184.0365,183.8458,184.0365,1400.0
2020-02-10 13:50:00,202.66,202.72,202.6,202.72,2201.0,183.982,184.0365,183.9275,184.0365,2201.0
2020-02-10 13:55:00,202.69,202.72,202.54,202.56,1974.0,184.0092,184.0365,183.8731,183.8912,1974.0
2020-02-10 14:00:00,202.54,202.74,202.49,202.68,3677.0,183.8731,184.0546,183.8277,184.0002,3677.0
2020-02-10 14:05:00,202.73,202.84,202.65,202.78,2228.0,184.0455,184.1454,183.9729,184.0909,2228.0
2020-02-10 14:10:00,202.74,202.82,202.63,202.68,3077.0,184.0546,184.1273,183.9548,184.0002,3077.0
2020-02-10 14:15:00,202.71,202.76,202.58,202.65,2438.0,184.0274,184.0728,183.9094,183.9729,2438.0
2020-02-10 14:20:00,202.7,202.76,202.61,202.71,1513.0,184.0183,184.0728,183.9366,184.0274,1513.0
2020-02-10 14:25:00,202.72,202.79,202.64,202.76,2400.0,184.0365,184.1,183.9638,184.0728,2400.0
2020-02-10 14:30:00,202.76,202.89,202.75,202.83,2507.0,184.0728,184.1908,184.0637,184.1363,2507.0
2020-02-10 14:35:00,202.89,202.89,202.69,202.76,1800.0,184.1908,184.1908,184.0092,184.0728,1800.0
2020-02-10 14:40:00,202.71,202.89,202.71,202.86,1400.0,184.0274,184.1908,184.0274,184.1636,1400.0
2020-02-10 14:45:00,202.81,202.94,202.8,202.86,1400.0,184.1182,184.2362,184.1091,184.1636,1400.0
2020-02-10 14:50:00,202.92,203.11,202.91,203.1,3526.0,184.218,184.3905,184.209,184.3814,3526.0
2020-02-10 14:55:00,203.13,203.18,203.0,203.18,2200.0,184.4087,184.4541,184.2907,184.4541,2200.0
2020-02-10 15:00:00,203.19,203.27,203.15,203.27,2110.0,184.4632,184.5358,184.4268,184.5358,2110.0
2020-02-10 15:05:00,203.24,203.39,203.24,203.31,2404.0,184.5085,184.6447,184.5085,184.5721,2404.0
2020-02-10 15:10:00,203.36,203.5,203.32,203.39,4249.0,184.6175,184.7446,184.5812,184.6447,4249.0
2020-02-10 15:15:00,203.4,203.46,203.12,203.12,4009.0,184.6538,184.7083,184.3996,184.3996,4009.0
2020-02-10 15:20:00,203.17,203.3,203.11,203.2,6843.0,184.445,184.563,184.3905,184.4722,6843.0
2020-02-10 15:25:00,203.19,203.23,203.11,203.21,4734.0,184.4632,184.4995,184.3905,184.4813,4734.0
2020-02-10 15:30:00,203.22,203.37,203.15,203.36,5817.0,184.4904,184.6266,184.4268,184.6175,5817.0
2020-02-10 15:35:00,203.41,203.5,203.29,203.36,4203.0,184.6629,184.7446,184.5539,184.6175,4203.0
2020-02-10 15:40:00,203.41,203.52,203.38,203.46,2300.0,184.6629,184.7627,184.6356,184.7083,2300.0
2020-02-10 15:45:00,203.49,203.77,203.34,203.65,8545.0,184.7355,184.9897,184.5993,184.8808,8545.0
2020-02-10 15:50:00,203.66,203.83,203.58,203.83,8785.0,184.8898,185.0442,184.8172,185.0442,8785.0
2020-02-10 15:55:00,203.81,203.95,203.69,203.81,15921.0,185.026,185.1531,184.9171,185.026,15921.0
2020-02-11 09:30:00,204.44,204.67,203.5,204.03,10347.0,185.5979,185.8067,184.7446,185.2257,10347.0
2020-02-11 09:35:00,204.14,204.25,203.65,203.89,3100.0,185.3256,185.4255,184.8808,185.0986,3100.0
2020-02-11 09:40:00,203.84,204.85,203.84,204.49,2273.0,185.0532,185.9702,185.0532,185.6433,2273.0
2020-02-11 09:45:00,204.5,204.79,204.49,204.6,2903.0,185.6524,185.9157,185.6433,185.7432,2903.0
2020-02-11 09:50:00,204.52,204.61,204.3,204.3,4952.0,185.6706,185.7523,185.4709,185.4709,4952.0
2020-02-11 09:55:00,204.43,204.87,204.31,204.56,8507.0,185.5889,185.9883,185.4799,185.7069,8507.0
2020-02-11 10:00:00,204.65,204.96,204.59,204.84,5788.0,185.7886,186.07,185.7341,185.9611,5788.0
2020-02-11 10:05:00,204.84,205.4,204.7,205.4,6240.0,185.9611,186.4695,185.834,186.4695,6240.0
2020-02-11 10:10:00,205.55,205.88,205.48,205.74,7916.0,186.6056,186.9052,186.5421,186.7781,7916.0
2020-02-11 10:15:00,205.83,205.83,205.51,205.51,2600.0,186.8598,186.8598,186.5693,186.5693,2600.0
2020-02-11 10:20:00,205.53,205.54,205.39,205.39,1501.0,186.5875,186.5966,186.4604,186.4604,1501.0
2020-02-11 10:25:00,205.57,205.58,205.37,205.39,2747.0,186.6238,186.6329,186.4422,186.4604,2747.0
2020-02-11 10:30:00,205.51,205.6,205.4,205.51,3896.0,186.5693,186.651,186.4695,186.5693,3896.0
2020-02-11 10:35:00,205.37,205.37,205.11,205.11,2080.0,186.4422,186.4422,186.2062,186.2062,2080.0
2020-02-11 10:40:00,205.1,205.55,205.1,205.51,3095.0,186.1971,186.6056,186.1971,186.5693,3095.0
2020-02-11 10:45:00,205.51,205.54,205.38,205.52,768.0,186.5693,186.5966,186.4513,186.5784,768.0
2020-02-11 10:50:00,205.47,205.47,205.2,205.2,1216.0,186.533,186.533,186.2879,186.2879,1216.0
2020-02-11 10:55:00,205.13,205.22,204.8,204.98,17114.0,186.2244,186.3061,185.9248,186.0882,17114.0
2020-02-11 11:00:00,204.93,205.16,204.92,205.15,2030.0,186.0428,186.2516,186.0337,186.2425,2030.0
2020-02-11 11:05:00,205.03,205.14,204.94,205.13,1767.0,186.1336,186.2334,186.0519,186.2244,1767.0
2020-02-11 11:10:00,204.93,204.96,204.73,204.93,5901.0,186.0428,186.07,185.8612,186.0428,5901.0
2020-02-11 11:15:00,204.88,204.92,204.53,204.64,7249.0,185.9974,186.0337,185.6797,185.7795,7249.0
2020-02-11 11:20:00,204.64,204.8,204.59,204.75,1600.0,185.7795,185.9248,185.7341,185.8794,1600.0
2020-02-11 11:25:00,204.62,204.62,204.32,204.38,4106.0,185.7614,185.7614,185.489,185.5435,4106.0
2020-02-11 11:30:00,204.46,204.53,204.21,204.31,1793.0,185.6161,185.6797,185.3891,185.4799,1793.0
2020-02-11 11:35:00,204.28,204.49,204.28,204.29,1501.0,185.4527,185.6433,185.4527,185.4618,1501.0
2020-02-11 11:40:00,204.29,204.86,204.25,204.85,4105.0,185.4618,185.9792,185.4255,185.9702,4105.0
2020-02-11 11:45:00,204.76,205.0,204.75,204.97,3702.0,185.8885,186.1063,185.8794,186.0791,3702.0
2020-02-11 11:50:00,204.84,205.12,204.81,205.05,2385.0,185.9611,186.2153,185.9338,186.1517,2385.0
2020-02-11 11:55:00,205.11,205.26,205.08,205.09,1300.0,186.2062,186.3424,186.179,186.188,1300.0
2020-02-11 12:00:00,205.04,205.17,204.95,204.99,1700.0,186.1426,186.2607,186.0609,186.0973,1700.0
2020-02-11 12:05:00,205.09,205.15,204.83,205.15,1446.0,186.188,186.2425,185.952,186.2425,1446.0
2020-02-11 12:10:00,204.98,205.03,204.94,205.02,800.0,186.0882,186.1336,186.0519,186.1245,800.0
2020-02-11 12:15:00,205.02,205.2,204.89,205.16,7624.0,186.1245,186.2879,186.0065,186.2516,7624.0
2020-02-11 12:20:00,205.14,205.16,205.02,205.12,1916.0,186.2334,186.2516,186.1245,186.2153,1916.0
2020-02-11 12:25:00,205.15,205.25,205.05,205.15,2602.0,186.2425,186.3333,186.1517,186.2425,2602.0
2020-02-11 12:30:00,205.16,205.17,205.04,205.09,3910.0,186.2516,186.2607,186.1426,186.188,3910.0
2020-02-11 12:35:00,205.1,205.21,205.1,205.15,1900.0,186.1971,186.297,186.1971,186.2425,1900.0
2020-02-11 12:40:00,205.15,205.21,205.07,205.14,3370.0,186.2425,186.297,186.1699,186.2334,3370.0
2020-02-11 12:45:00,205.13,205.13,204.68,204.78,3000.0,186.2244,186.2244,185.8158,185.9066,3000.0
2020-02-11 12:50:00,204.77,204.89,204.59,204.82,4160.0,185.8975,186.0065,185.7341,185.9429,4160.0
2020-02-11 12:55:00,204.95,205.17,204.95,205.17,500.0,186.0609,186.2607,186.0609,186.2607,500.0
2020-02-11 13:00:00,205.15,205.37,205.09,205.37,3130.0,186.2425,186.4422,186.188,186.4422,3130.0
2020-02-11 13:05:00,205.37,205.58,205.33,205.58,2910.0,186.4422,186.6329,186.4059,186.6329,2910.0
2020-02-11 13:10:00,205.59,205.59,205.19,205.36,2372.0,186.642,186.642,186.2788,186.4332,2372.0
2020-02-11 13:15:00,205.41,205.59,205.39,205.46,1400.0,186.4785,186.642,186.4604,186.5239,1400.0
2020-02-11 13:20:00,205.45,205.56,205.28,205.52,1600.0,186.5149,186.6147,186.3605,186.5784,1600.0
2020-02-11 13:25:00,205.59,205.7,205.56,205.67,900.0,186.642,186.7418,186.6147,186.7146,900.0
2020-02-11 13:30:00,205.69,205.85,205.55,205.7,2720.0,186.7327,186.878,186.6056,186.7418,2720.0
2020-02-11 13:35:00,205.62,205.65,205.29,205.3,2200.0,186.6692,186.6964,186.3696,186.3787,2200.0
2020-02-11 13:40:00,205.16,205.41,205.16,205.41,2677.0,186.2516,186.4785,186.2516,186.4785,2677.0
2020-02-11 13:45:00,205.45,205.45,205.39,205.41,1000.0,186.5149,186.5149,186.4604,186.4785,1000.0
2020-02-11 13:50:00,205.4,205.4,205.0,205.07,2684.0,186.4695,186.4695,186.1063,186.1699,2684.0
2020-02-11 13:55:00,205.09,205.28,205.0,205.23,2449.0,186.188,186.3605,186.1063,186.3151,2449.0
2020-02-11 14:00:00,205.25,205.26,204.98,205.05,2694.0,186.3333,186.3424,186.0882,186.1517,2694.0
2020-02-11 14:05:00,204.92,205.16,204.82,205.09,3400.0,186.0337,186.2516,185.9429,186.188,3400.0
2020-02-11 14:10:00,205.15,205.26,205.0,205.0,1700.0,186.2425,186.3424,186.1063,186.1063,1700.0
2020-02-11 14:15:00,205.07,205.08,205.07,205.08,200.0,186.1699,186.179,186.1699,186.179,200.0
2020-02-11 14:20:00,205.02,205.02,204.53,204.72,2291.0,186.1245,186.1245,185.6797,185.8521,2291.0
2020-02-11 14:25:00,204.81,204.96,204.74,204.96,1500.0,185.9338,186.07,185.8703,186.07,1500.0
2020-02-11 14:30:00,205.01,205.2,204.92,205.12,3129.0,186.1154,186.2879,186.0337,186.2153,3129.0
2020-02-11 14:35:00,205.11,205.17,205.03,205.03,2550.0,186.2062,186.2607,186.1336,186.1336,2550.0
2020-02-11 14:40:00,205.03,205.03,204.84,204.99,2724.0,186.1336,186.1336,185.9611,186.0973,2724.0
2020-02-11 14:45:00,204.94,204.94,204.7,204.78,2197.0,186.0519,186.0519,185.834,185.9066,2197.0
2020-02-11 14:50:00,204.83,204.88,204.71,204.81,1423.0,185.952,185.9974,185.8431,185.9338,1423.0
2020-02-11 14:55:00,204.8,204.8,204.45,204.47,3441.0,185.9248,185.9248,185.607,185.6252,3441.0
2020-02-11 15:00:00,204.48,204.68,204.27,204.28,5500.0,185.6343,185.8158,185.4436,185.4527,5500.0
2020-02-11 15:05:00,204.32,204.38,204.06,204.06,4699.0,185.489,185.5435,185.253,185.253,4699.0
2020-02-11 15:10:00,204.08,204.15,203.81,203.82,16114.0,185.2711,185.3347,185.026,185.0351,16114.0
2020-02-11 15:15:00,203.83,203.98,203.73,203.92,7072.0,185.0442,185.1803,184.9534,185.1259,7072.0
2020-02-11 15:20:00,203.96,204.13,203.92,204.08,5500.0,185.1622,185.3165,185.1259,185.2711,5500.0
2020-02-11 15:25:00,204.1,204.15,203.86,204.04,4950.0,185.2893,185.3347,185.0714,185.2348,4950.0
2020-02-11 15:30:00,204.05,204.11,203.75,203.92,18237.0,185.2439,185.2984,184.9715,185.1259,18237.0
2020-02-11 15:35:00,203.88,204.0,203.81,203.9,5626.0,185.0896,185.1985,185.026,185.1077,5626.0
2020-02-11 15:40:00,203.86,204.03,203.85,203.85,5625.0,185.0714,185.2257,185.0623,185.0623,5625.0
2020-02-11 15:45:00,203.83,203.84,203.7,203.77,5509.0,185.0442,185.0532,184.9261,184.9897,5509.0
2020-02-11 15:50:00,203.62,204.15,203.6,204.04,16270.0,184.8535,185.3347,184.8354,185.2348,16270.0
2020-02-11 15:55:00,204.04,204.08,203.71,203.96,27326.0,185.2348,185.2711,184.9352,185.1622,27326.0
2020-02-12 09:30:00,205.7,206.05,205.24,205.83,14876.0,186.7418,187.0596,186.3242,186.8598,14876.0
2020-02-12 09:35:00,205.87,205.87,205.45,205.73,600.0,186.8962,186.8962,186.5149,186.7691,600.0
2020-02-12 09:40:00,205.68,205.68,205.1,205.59,14234.0,186.7237,186.7237,186.1971,186.642,14234.0
2020-02-12 09:45:00,205.33,205.43,205.28,205.28,908.0,186.4059,186.4967,186.3605,186.3605,908.0
2020-02-12 09:50:00,205.43,205.44,205.17,205.27,3750.0,186.4967,186.5058,186.2607,186.3515,3750.0
2020-02-12 09:55:00,205.27,205.34,205.14,205.16,1705.0,186.3515,186.415,186.2334,186.2516,1705.0
2020-02-12 10:00:00,205.28,205.5,204.93,204.93,6720.0,186.3605,186.5603,186.0428,186.0428,6720.0
2020-02-12 10:05:00,204.99,205.0,204.59,204.65,1290.0,186.0973,186.1063,185.7341,185.7886,1290.0
2020-02-12 10:10:00,204.59,204.59,204.34,204.49,1000.0,185.7341,185.7341,185.5072,185.6433,1000.0
2020-02-12 10:15:00,204.47,204.57,204.4,204.45,2230.0,185.6252,185.716,185.5616,185.607,2230.0
2020-02-12 10:20:00,204.56,204.62,204.28,204.61,3451.0,185.7069,185.7614,185.4527,185.7523,3451.0
2020-02-12 10:25:00,204.54,204.76,204.52,204.69,993.0,185.6887,185.8885,185.6706,185.8249,993.0
2020-02-12 10:30:00,204.7,205.14,204.65,204.86,3328.0,185.834,186.2334,185.7886,185.9792,3328.0
2020-02-12 10:35:00,204.91,205.29,204.91,205.23,2141.0,186.0246,186.3696,186.0246,186.3151,2141.0
2020-02-12 10:40:00,205.25,205.25,205.03,205.13,1707.0,186.3333,186.3333,186.1336,186.2244,1707.0
2020-02-12 10:45:00,205.12,205.25,205.12,205.12,1802.0,186.2153,186.3333,186.2153,186.2153,1802.0
2020-02-12 10:50:00,205.2,205.26,205.11,205.11,1670.0,186.2879,186.3424,186.2062,186.2062,1670.0
2020-02-12 10:55:00,205.1,205.17,204.46,204.47,2749.0,186.1971,186.2607,185.6161,185.6252,2749.0
2020-02-12 11:00:00,204.55,204.74,204.46,204.56,2600.0,185.6978,185.8703,185.6161,185.7069,2600.0
2020-02-12 11:05:00,204.64,204.76,204.35,204.36,6987.0,185.7795,185.8885,185.5162,185.5253,6987.0
2020-02-12 11:10:00,204.39,204.58,204.23,204.37,3120.0,185.5526,185.725,185.4073,185.5344,3120.0
2020-02-12 11:15:00,204.42,204.63,204.4,204.47,3194.0,185.5798,185.7704,185.5616,185.6252,3194.0
2020-02-12 11:20:00,204.54,205.12,204.44,204.98,7960.0,185.6887,186.2153,185.5979,186.0882,7960.0
2020-02-12 11:25:00,205.13,205.23,204.94,205.23,2900.0,186.2244,186.3151,186.0519,186.3151,2900.0
2020-02-12 11:30:00,205.27,205.51,205.19,205.51,2553.0,186.3515,186.5693,186.2788,186.5693,2553.0
2020-02-12 11:35:00,205.46,205.62,205.25,205.26,2400.0,186.5239,186.6692,186.3333,186.3424,2400.0
2020-02-12 11:40:00,205.28,205.28,204.96,204.97,1661.0,186.3605,186.3605,186.07,186.0791,1661.0
2020-02-12 11:45:00,205.03,205.04,204.83,204.84,2143.0,186.1336,186.1426,185.952,185.9611,2143.0
2020-02-12 11:50:00,204.88,204.88,204.56,204.64,4117.0,185.9974,185.9974,185.7069,185.7795,4117.0
2020-02-12 11:55:00,204.64,204.69,204.54,204.55,2202.0,185.7795,185.8249,185.6887,185.6978,2202.0
2020-02-12 12:00:00,204.62,204.78,204.34,204.42,9672.0,185.7614,185.9066,185.5072,185.5798,9672.0
2020-02-12 12:05:00,204.47,204.62,204.33,204.52,1890.0,185.6252,185.7614,185.4981,185.6706,1890.0
2020-02-12 12:10:00,204.36,204.64,204.35,204.63,1828.0,185.5253,185.7795,185.5162,185.7704,1828.0
2020-02-12 12:15:00,204.6,204.64,204.52,204.61,1472.0,185.7432,185.7795,185.6706,185.7523,1472.0
2020-02-12 12:20:00,204.69,204.69,204.62,204.66,805.0,185.8249,185.8249,185.7614,185.7977,805.0
2020-02-12 12:25:00,204.71,204.8,204.67,204.67,2050.0,185.8431,185.9248,185.8067,185.8067,2050.0
2020-02-12 12:30:00,204.75,204.79,204.67,204.68,1610.0,185.8794,185.9157,185.8067,185.8158,1610.0
2020-02-12 12:35:00,204.65,204.65,204.58,204.65,400.0,185.7886,185.7886,185.725,185.7886,400.0
2020-02-12 12:40:00,204.53,204.6,204.47,204.6,2120.0,185.6797,185.7432,185.6252,185.7432,2120.0
2020-02-12 12:45:00,204.58,204.75,204.57,204.61,3714.0,185.725,185.8794,185.716,185.7523,3714.0
2020-02-12 12:50:00,204.64,204.64,204.57,204.58,300.0,185.7795,185.7795,185.716,185.725,300.0
2020-02-12 12:55:00,204.52,204.57,204.49,204.57,887.0,185.6706,185.716,185.6433,185.716,887.0
2020-02-12 13:00:00,204.56,204.61,204.42,204.45,6198.0,185.7069,185.7523,185.5798,185.607,6198.0
2020-02-12 13:05:00,204.48,204.48,204.34,204.39,1618.0,185.6343,185.6343,185.5072,185.5526,1618.0
2020-02-12 13:10:00,204.34,204.34,203.96,204.1,3405.0,185.5072,185.5072,185.1622,185.2893,3405.0
2020-02-12 13:15:00,204.09,204.11,204.04,204.11,1009.0,185.2802,185.2984,185.2348,185.2984,1009.0
2020-02-12 13:20:00,204.06,204.1,203.95,204.03,2017.0,185.253,185.2893,185.1531,185.2257,2017.0
2020-02-12 13:25:00,203.94,203.94,203.77,203.83,1908.0,185.144,185.144,184.9897,185.0442,1908.0
2020-02-12 13:30:00,203.86,204.06,203.86,204.06,1832.0,185.0714,185.253,185.0714,185.253,1832.0
2020-02-12 13:35:00,204.11,204.14,204.07,204.07,1398.0,185.2984,185.3256,185.262,185.262,1398.0
2020-02-12 13:40:00,204.13,204.17,204.05,204.05,1704.0,185.3165,185.3528,185.2439,185.2439,1704.0
2020-02-12 13:45:00,204.11,204.16,204.05,204.15,1000.0,185.2984,185.3438,185.2439,185.3347,1000.0
2020-02-12 13:50:00,204.17,204.17,204.09,204.09,677.0,185.3528,185.3528,185.2802,185.2802,677.0
2020-02-12 13:55:00,204.05,204.31,204.0,204.28,2782.0,185.2439,185.4799,185.1985,185.4527,2782.0
2020-02-12 14:00:00,204.38,204.43,204.31,204.43,600.0,185.5435,185.5889,185.4799,185.5889,600.0
2020-02-12 14:05:00,204.36,204.52,204.36,204.52,631.0,185.5253,185.6706,185.5253,185.6706,631.0
2020-02-12 14:10:00,204.52,204.61,204.45,204.46,10200.0,185.6706,185.7523,185.607,185.6161,10200.0
2020-02-12 14:15:00,204.55,204.99,204.55,204.99,1337.0,185.6978,186.0973,185.6978,186.0973,1337.0
2020-02-12 14:20:00,204.99,205.1,204.97,204.97,2106.0,186.0973,186.1971,186.0791,186.0791,2106.0
2020-02-12 14:25:00,204.98,205.02,204.9,204.9,1027.0,186.0882,186.1245,186.0156,186.0156,1027.0
2020-02-12 14:30:00,204.94,205.2,204.93,205.14,1200.0,186.0519,186.2879,186.0428,186.2334,1200.0
2020-02-12 14:35:00,205.13,205.21,205.11,205.21,9675.0,186.2244,186.297,186.2062,186.297,9675.0
2020-02-12 14:40:00,205.21,205.23,205.09,205.14,3392.0,186.297,186.3151,186.188,186.2334,3392.0
2020-02-12 14:45:00,205.17,205.27,205.13,205.27,3090.0,186.2607,186.3515,186.2244,186.3515,3090.0
2020-02-12 14:50:00,205.27,205.31,205.11,205.11,1800.0,186.3515,186.3878,186.2062,186.2062,1800.0
2020-02-12 14:55:00,205.09,205.28,205.04,205.28,13112.0,186.188,186.3605,186.1426,186.3605,13112.0
2020-02-12 15:00:00,205.28,205.63,205.28,205.63,5222.0,186.3605,186.6783,186.3605,186.6783,5222.0
2020-02-12 15:05:00,205.53,205.74,205.51,205.55,1935.0,186.5875,186.7781,186.5693,186.6056,1935.0
2020-02-12 15:10:00,205.6,205.6,205.42,205.51,2800.0,186.651,186.651,186.4876,186.5693,2800.0
2020-02-12 15:15:00,205.46,205.66,205.4,205.66,4696.0,186.5239,186.7055,186.4695,186.7055,4696.0
2020-02-12 15:20:00,205.66,205.77,205.54,205.77,6478.0,186.7055,186.8054,186.5966,186.8054,6478.0
2020-02-12 15:25:00,205.78,205.89,205.6,205.71,5116.0,186.8144,186.9143,186.651,186.7509,5116.0
2020-02-12 15:30:00,205.65,205.78,205.63,205.76,10572.0,186.6964,186.8144,186.6783,186.7963,10572.0
2020-02-12 15:35:00,205.82,206.08,205.82,206.08,17773.0,186.8508,187.0868,186.8508,187.0868,17773.0
2020-02-12 15:40:00,206.1,206.27,206.05,206.27,6275.0,187.105,187.2593,187.0596,187.2593,6275.0
2020-02-12 15:45:00,206.21,206.46,206.21,206.23,14383.0,187.2048,187.4318,187.2048,187.223,14383.0
2020-02-12 15:50:00,206.18,206.22,205.99,206.18,21553.0,187.1776,187.2139,187.0051,187.1776,21553.0
2020-02-12 15:55:00,206.28,206.28,205.73,205.86,38468.0,187.2684,187.2684,186.7691,186.8871,38468.0
2020-02-13 09:30:00,204.55,205.44,204.55,205.44,5814.0,185.6978,186.5058,185.6978,186.5058,5814.0
2020-02-13 09:35:00,205.91,205.91,205.04,205.14,2680.0,186.9325,186.9325,186.1426,186.2334,2680.0
2020-02-13 09:40:00,205.04,205.07,204.16,204.16,1631.0,186.1426,186.1699,185.3438,185.3438,1631.0
2020-02-13 09:45:00,204.6,204.6,204.07,204.11,1482.0,185.7432,185.7432,185.262,185.2984,1482.0
2020-02-13 09:50:00,203.75,203.98,203.7,203.7,1109.0,184.9715,185.1803,184.9261,184.9261,1109.0
2020-02-13 09:55:00,203.99,203.99,203.1,203.1,2644.0,185.1894,185.1894,184.3814,184.3814,2644.0
2020-02-13 10:00:00,203.12,203.4,202.64,202.92,1316.0,184.3996,184.6538,183.9638,184.218,1316.0
2020-02-13 10:05:00,202.95,203.16,202.74,203.07,2169.0,184.2453,184.4359,184.0546,184.3542,2169.0
2020-02-13 10:10:00,203.01,203.15,202.7,202.99,2505.0,184.2997,184.4268,184.0183,184.2816,2505.0
2020-02-13 10:15:00,203.07,203.08,202.61,202.78,2722.0,184.3542,184.3633,183.9366,184.0909,2722.0
2020-02-13 10:20:00,202.67,202.76,202.54,202.54,727.0,183.9911,184.0728,183.8731,183.8731,727.0
2020-02-13 10:25:00,202.37,202.47,202.12,202.21,2920.0,183.7187,183.8095,183.4918,183.5735,2920.0
2020-02-13 10:30:00,202.13,202.17,201.71,201.81,2132.0,183.5008,183.5372,183.1196,183.2103,2132.0
2020-02-13 10:35:00,201.53,202.16,201.52,202.16,9557.0,182.9561,183.5281,182.9471,183.5281,9557.0
2020-02-13 10:40:00,202.03,202.36,201.9,202.22,2602.0,183.4101,183.7096,183.292,183.5826,2602.0
2020-02-13 10:45:00,202.31,202.65,202.22,202.62,2250.0,183.6643,183.9729,183.5826,183.9457,2250.0
2020-02-13 10:50:00,202.6,202.69,202.33,202.34,1737.0,183.9275,184.0092,183.6824,183.6915,1737.0
2020-02-13 10:55:00,202.32,202.44,202.13,202.42,2434.0,183.6733,183.7823,183.5008,183.7641,2434.0
2020-02-13 11:00:00,202.44,202.77,202.3,202.77,5740.0,183.7823,184.0819,183.6552,184.0819,5740.0
2020-02-13 11:05:00,202.75,202.75,202.55,202.65,2693.0,184.0637,184.0637,183.8821,183.9729,2693.0
2020-02-13 11:10:00,202.65,202.81,202.46,202.46,2776.0,183.9729,184.1182,183.8004,183.8004,2776.0
2020-02-13 11:15:00,202.42,202.64,202.26,202.64,3311.0,183.7641,183.9638,183.6189,183.9638,3311.0
2020-02-13 11:20:00,202.64,202.7,202.49,202.5,11812.0,183.9638,184.0183,183.8277,183.8367,11812.0
2020-02-13 11:25:00,202.53,202.65,202.47,202.48,2276.0,183.864,183.9729,183.8095,183.8186,2276.0
2020-02-13 11:30:00,202.37,202.59,202.26,202.59,4293.0,183.7187,183.9185,183.6189,183.9185,4293.0
2020-02-13 11:35:00,202.65,202.71,202.52,202.52,2700.0,183.9729,184.0274,183.8549,183.8549,2700.0
2020-02-13 11:40:00,202.62,202.7,202.4,202.47,3128.0,183.9457,184.0183,183.746,183.8095,3128.0
2020-02-13 11:45:00,202.51,202.55,202.16,202.17,1100.0,183.8458,183.8821,183.5281,183.5372,1100.0
2020-02-13 11:50:00,202.21,202.38,202.08,202.18,3222.0,183.5735,183.7278,183.4555,183.5462,3222.0
2020-02-13 11:55:00,202.23,202.27,202.13,202.24,3833.0,183.5916,183.6279,183.5008,183.6007,3833.0
2020-02-13 12:00:00,202.22,202.42,202.21,202.4,2183.0,183.5826,183.7641,183.5735,183.746,2183.0
2020-02-13 12:05:00,202.53,202.58,202.41,202.58,1600.0,183.864,183.9094,183.755,183.9094,1600.0
2020-02-13 12:10:00,202.66,202.73,202.54,202.71,2881.0,183.982,184.0455,183.8731,184.0274,2881.0
2020-02-13 12:15:00,202.7,202.77,202.62,202.64,2000.0,184.0183,184.0819,183.9457,183.9638,2000.0
2020-02-13 12:20:00,202.58,202.71,202.51,202.64,3365.0,183.9094,184.0274,183.8458,183.9638,3365.0
2020-02-13 12:25:00,202.64,202.65,202.41,202.57,4203.0,183.9638,183.9729,183.755,183.9003,4203.0
2020-02-13 12:30:00,202.61,203.01,202.49,203.01,7682.0,183.9366,184.2997,183.8277,184.2997,7682.0
2020-02-13 12:35:00,203.02,203.17,202.91,203.17,3302.0,184.3088,184.445,184.209,184.445,3302.0
2020-02-13 12:40:00,203.17,203.17,203.01,203.05,2664.0,184.445,184.445,184.2997,184.3361,2664.0
2020-02-13 12:45:00,203.09,203.26,203.03,203.09,2417.0,184.3724,184.5267,184.3179,184.3724,2417.0
2020-02-13 12:50:00,203.09,203.18,202.95,202.95,3637.0,184.3724,184.4541,184.2453,184.2453,3637.0
2020-02-13 12:55:00,202.94,203.01,202.92,202.92,2020.0,184.2362,184.2997,184.218,184.218,2020.0
2020-02-13 13:00:00,202.99,203.0,202.83,202.83,1900.0,184.2816,184.2907,184.1363,184.1363,1900.0
2020-02-13 13:05:00,202.9,202.9,202.63,202.71,1200.0,184.1999,184.1999,183.9548,184.0274,1200.0
2020-02-13 13:10:00,202.57,202.6,202.35,202.41,2588.0,183.9003,183.9275,183.7006,183.755,2588.0
2020-02-13 13:15:00,202.42,202.48,202.17,202.22,8469.0,183.7641,183.8186,183.5372,183.5826,8469.0
2020-02-13 13:20:00,202.17,202.31,202.17,202.25,2359.0,183.5372,183.6643,183.5372,183.6098,2359.0
2020-02-13 13:25:00,202.29,202.34,202.24,202.28,1866.0,183.6461,183.6915,183.6007,183.637,1866.0
2020-02-13 13:30:00,202.28,202.4,202.21,202.38,2125.0,183.637,183.746,183.5735,183.7278,2125.0
2020-02-13 13:35:00,202.43,202.55,202.33,202.42,2189.0,183.7732,183.8821,183.6824,183.7641,2189.0
2020-02-13 13:40:00,202.51,202.56,202.38,202.53,1201.0,183.8458,183.8912,183.7278,183.864,1201.0
2020-02-13 13:45:00,202.53,202.96,202.53,202.89,1582.0,183.864,184.2544,183.864,184.1908,1582.0
2020-02-13 13:50:00,202.89,202.9,202.58,202.59,1932.0,184.1908,184.1999,183.9094,183.9185,1932.0
2020-02-13 13:55:00,202.56,202.66,202.56,202.57,1031.0,183.8912,183.982,183.8912,183.9003,1031.0
2020-02-13 14:00:00,202.58,202.83,202.46,202.76,2905.0,183.9094,184.1363,183.8004,184.0728,2905.0
2020-02-13 14:05:00,202.76,202.76,202.57,202.59,500.0,184.0728,184.0728,183.9003,183.9185,500.0
2020-02-13 14:10:00,202.52,202.53,202.39,202.51,1745.0,183.8549,183.864,183.7369,183.8458,1745.0
2020-02-13 14:15:00,202.58,202.58,202.5,202.58,1780.0,183.9094,183.9094,183.8367,183.9094,1780.0
2020-02-13 14:20:00,202.61,202.85,202.57,202.8,994.0,183.9366,184.1545,183.9003,184.1091,994.0
2020-02-13 14:25:00,202.81,202.84,202.68,202.68,3344.0,184.1182,184.1454,184.0002,184.0002,3344.0
2020-02-13 14:30:00,202.69,202.87,202.68,202.79,1625.0,184.0092,184.1726,184.0002,184.1,1625.0
2020-02-13 14:35:00,202.8,202.88,202.74,202.81,1601.0,184.1091,184.1817,184.0546,184.1182,1601.0
2020-02-13 14:40:00,202.81,202.82,202.7,202.7,1500.0,184.1182,184.1273,184.0183,184.0183,1500.0
2020-02-13 14:45:00,202.72,202.72,202.54,202.56,2682.0,184.0365,184.0365,183.8731,183.8912,2682.0
2020-02-13 14:50:00,202.61,202.85,202.59,202.85,1500.0,183.9366,184.1545,183.9185,184.1545,1500.0
2020-02-13 14:55:00,202.88,202.94,202.8,202.86,4311.0,184.1817,184.2362,184.1091,184.1636,4311.0
2020-02-13 15:00:00,202.93,202.95,202.45,202.45,2648.0,184.2271,184.2453,183.7914,183.7914,2648.0
2020-02-13 15:05:00,202.52,202.52,202.39,202.52,2166.0,183.8549,183.8549,183.7369,183.8549,2166.0
2020-02-13 15:10:00,202.49,202.49,202.16,202.25,3514.0,183.8277,183.8277,183.5281,183.6098,3514.0
2020-02-13 15:15:00,202.27,202.3,202.11,202.15,3040.0,183.6279,183.6552,183.4827,183.519,3040.0
2020-02-13 15:20:00,202.1,202.16,202.06,202.13,3204.0,183.4736,183.5281,183.4373,183.5008,3204.0
2020-02-13 15:25:00,202.1,202.16,201.7,201.83,4724.0,183.4736,183.5281,183.1105,183.2285,4724.0
2020-02-13 15:30:00,201.8,201.8,201.4,201.41,8773.0,183.2013,183.2013,182.8381,182.8472,8773.0
2020-02-13 15:35:00,201.41,201.48,200.97,201.06,8022.0,182.8472,182.9108,182.4478,182.5295,8022.0
2020-02-13 15:40:00,201.05,201.15,200.63,200.8,10554.0,182.5204,182.6112,182.1391,182.2934,10554.0
2020-02-13 15:45:00,200.8,200.89,200.68,200.78,15776.0,182.2934,182.3751,182.1845,182.2753,15776.0
2020-02-13 15:50:00,200.82,201.21,200.7,201.06,15766.0,182.3116,182.6656,182.2026,182.5295,15766.0
2020-02-13 15:55:00,201.09,201.33,200.9,201.23,34532.0,182.5567,182.7746,182.3842,182.6838,34532.0
2020-02-14 09:30:00,200.64,201.21,200.35,200.35,7052.0,183.074,183.5941,182.8094,182.8094,7052.0
2020-02-14 09:35:00,199.93,200.56,199.83,200.11,4742.0,182.4261,183.001,182.3349,182.5904,4742.0
2020-02-14 09:40:00,200.35,200.35,199.88,199.96,2379.0,182.8094,182.8094,182.3805,182.4535,2379.0
2020-02-14 09:45:00,199.77,200.16,199.67,200.16,2742.0,182.2801,182.636,182.1889,182.636,2742.0
2020-02-14 09:50:00,200.38,200.98,200.22,200.9,1861.0,182.8367,183.3842,182.6908,183.3112,1861.0
2020-02-14 09:55:00,200.93,201.24,200.64,201.1,7477.0,183.3386,183.6214,183.074,183.4937,7477.0
2020-02-14 10:00:00,201.13,201.16,200.84,200.91,3060.0,183.5211,183.5485,183.2565,183.3203,3060.0
2020-02-14 10:05:00,200.83,200.88,200.33,200.68,4612.0,183.2473,183.293,182.7911,183.1105,4612.0
2020-02-14 10:10:00,200.56,200.56,199.6,199.75,3519.0,183.001,183.001,182.125,182.2619,3519.0
2020-02-14 10:15:00,199.72,200.08,199.72,200.08,1905.0,182.2345,182.563,182.2345,182.563,1905.0
2020-02-14 10:20:00,200.05,200.09,199.72,199.72,1128.0,182.5356,182.5721,182.2345,182.2345,1128.0
2020-02-14 10:25:00,199.83,200.01,199.57,199.89,3921.0,182.3349,182.4991,182.0977,182.3896,3921.0
2020-02-14 10:30:00,199.78,199.86,199.48,199.86,4123.0,182.2893,182.3623,182.0155,182.3623,4123.0
2020-02-14 10:35:00,199.88,200.2,199.85,199.9,3477.0,182.3805,182.6725,182.3531,182.3988,3477.0
2020-02-14 10:40:00,199.92,200.12,199.9,199.99,2906.0,182.417,182.5995,182.3988,182.4809,2906.0
2020-02-14 10:45:00,199.92,200.07,199.9,200.03,2206.0,182.417,182.5539,182.3988,182.5174,2206.0
2020-02-14 10:50:00,200.06,200.13,199.91,199.96,5619.0,182.5448,182.6086,182.4079,182.4535,5619.0
2020-02-14 10:55:00,199.91,200.02,199.66,200.02,5213.0,182.4079,182.5083,182.1798,182.5083,5213.0
2020-02-14 11:00:00,199.95,200.01,199.5,199.57,4354.0,182.4444,182.4991,182.0338,182.0977,4354.0
2020-02-14 11:05:00,199.5,199.5,199.24,199.37,3148.0,182.0338,182.0338,181.7965,181.9152,3148.0
2020-02-14 11:10:00,199.26,199.42,199.25,199.41,1315.0,181.8148,181.9608,181.8057,181.9517,1315.0
2020-02-14 11:15:00,199.38,199.48,199.27,199.33,3810.0,181.9243,182.0155,181.8239,181.8787,3810.0
2020-02-14 11:20:00,199.35,199.37,199.28,199.31,1800.0,181.8969,181.9152,181.833,181.8604,1800.0
2020-02-14 11:25:00,199.31,199.38,199.1,199.11,4182.0,181.8604,181.9243,181.6688,181.6779,4182.0
2020-02-14 11:30:00,199.16,199.51,199.08,199.33,4197.0,181.7236,182.0429,181.6506,181.8787,4197.0
2020-02-14 11:35:00,199.43,199.44,199.32,199.39,1401.0,181.9699,181.979,181.8695,181.9334,1401.0
2020-02-14 11:40:00,199.33,199.57,199.33,199.36,1717.0,181.8787,182.0977,181.8787,181.906,1717.0
2020-02-14 11:45:00,199.31,199.31,199.08,199.12,1300.0,181.8604,181.8604,181.6506,181.6871,1300.0
2020-02-14 11:50:00,198.96,199.09,198.84,199.09,2300.0,181.5411,181.6597,181.4316,181.6597,2300.0
2020-02-14 11:55:00,198.96,199.17,198.88,199.09,3730.0,181.5411,181.7327,181.4681,181.6597,3730.0
2020-02-14 12:00:00,199.13,199.39,199.13,199.36,600.0,181.6962,181.9334,181.6962,181.906,600.0
2020-02-14 12:05:00,199.37,199.37,199.19,199.21,1400.0,181.9152,181.9152,181.7509,181.7692,1400.0
2020-02-14 12:10:00,199.27,199.27,199.02,199.12,1170.0,181.8239,181.8239,181.5958,181.6871,1170.0
2020-02-14 12:15:00,199.24,199.36,199.18,199.36,2200.0,181.7965,181.906,181.7418,181.906,2200.0
2020-02-14 12:20:00,199.3,199.3,199.08,199.11,3264.0,181.8513,181.8513,181.6506,181.6779,3264.0
2020-02-14 12:25:00,199.02,199.12,199.0,199.0,3205.0,181.5958,181.6871,181.5776,181.5776,3205.0
2020-02-14 12:30:00,199.05,199.13,199.0,199.06,2807.0,181.6232,181.6962,181.5776,181.6323,2807.0
2020-02-14 12:35:00,199.01,199.09,198.8,198.87,1800.0,181.5867,181.6597,181.3951,181.4589,1800.0
2020-02-14 12:40:00,198.92,199.15,198.78,198.84,3771.0,181.5046,181.7144,181.3768,181.4316,3771.0
2020-02-14 12:45:00,198.89,198.89,198.72,198.84,1601.0,181.4772,181.4772,181.3221,181.4316,1601.0
2020-02-14 12:50:00,198.85,198.85,198.65,198.75,2434.0,181.4407,181.4407,181.2582,181.3494,2434.0
2020-02-14 12:55:00,198.75,198.81,198.72,198.79,1932.0,181.3494,181.4042,181.3221,181.3859,1932.0
2020-02-14 13:00:00,198.78,199.0,198.76,198.89,3500.0,181.3768,181.5776,181.3586,181.4772,3500.0
2020-02-14 13:05:00,198.94,199.29,198.82,199.03,1840.0,181.5228,181.8422,181.4133,181.6049,1840.0
2020-02-14 13:10:00,198.94,199.18,198.89,199.18,1250.0,181.5228,181.7418,181.4772,181.7418,1250.0
2020-02-14 13:15:00,199.12,199.13,198.99,199.02,1615.0,181.6871,181.6962,181.5684,181.5958,1615.0
2020-02-14 13:20:00,199.0,199.0,198.86,198.98,500.0,181.5776,181.5776,181.4498,181.5593,500.0
2020-02-14 13:25:00,198.96,199.07,198.92,198.92,2300.0,181.5411,181.6414,181.5046,181.5046,2300.0
2020-02-14 13:30:00,198.89,199.07,198.81,199.0,1600.0,181.4772,181.6414,181.4042,181.5776,1600.0
2020-02-14 13:35:00,199.02,199.17,198.96,199.03,2401.0,181.5958,181.7327,181.5411,181.6049,2401.0
2020-02-14 13:40:00,198.95,198.96,198.91,198.91,500.0,181.5319,181.5411,181.4954,181.4954,500.0
2020-02-14 13:45:00,198.82,198.95,198.76,198.9,2048.0,181.4133,181.5319,181.3586,181.4863,2048.0
2020-02-14 13:50:00,198.94,199.01,198.77,198.77,4175.0,181.5228,181.5867,181.3677,181.3677,4175.0
2020-02-14 13:55:00,198.89,199.1,198.89,198.92,1880.0,181.4772,181.6688,181.4772,181.5046,1880.0
2020-02-14 14:00:00,199.1,199.33,199.1,199.24,900.0,181.6688,181.8787,181.6688,181.7965,900.0
2020-02-14 14:05:00,199.24,199.32,199.18,199.18,1200.0,181.7965,181.8695,181.7418,181.7418,1200.0
2020-02-14 14:10:00,199.31,199.35,199.25,199.25,3053.0,181.8604,181.8969,181.8057,181.8057,3053.0
2020-02-14 14:15:00,199.22,199.33,198.94,199.07,3378.0,181.7783,181.8787,181.5228,181.6414,3378.0
2020-02-14 14:20:00,199.17,199.43,199.17,199.43,1201.0,181.7327,181.9699,181.7327,181.9699,1201.0
2020-02-14 14:25:00,199.54,199.85,199.54,199.78,3006.0,182.0703,182.3531,182.0703,182.2893,3006.0
2020-02-14 14:30:00,199.87,200.22,199.83,200.18,3700.0,182.3714,182.6908,182.3349,182.6543,3700.0
2020-02-14 14:35:00,200.17,200.33,200.15,200.15,3407.0,182.6451,182.7911,182.6269,182.6269,3407.0
2020-02-14 14:40:00,200.09,200.1,199.95,200.1,700.0,182.5721,182.5813,182.4444,182.5813,700.0
2020-02-14 14:45:00,200.01,200.1,199.88,199.9,1100.0,182.4991,182.5813,182.3805,182.3988,1100.0
2020-02-14 14:50:00,199.82,199.9,199.82,199.87,1234.0,182.3258,182.3988,182.3258,182.3714,1234.0
2020-02-14 14:55:00,199.83,199.96,199.75,199.94,2049.0,182.3349,182.4535,182.2619,182.4353,2049.0
2020-02-14 15:00:00,199.91,199.91,199.81,199.81,2289.0,182.4079,182.4079,182.3166,182.3166,2289.0
2020-02-14 15:05:00,199.78,199.86,199.78,199.79,750.0,182.2893,182.3623,182.2893,182.2984,750.0
2020-02-14 15:10:00,199.8,199.8,199.64,199.75,1603.0,182.3075,182.3075,182.1615,182.2619,1603.0
2020-02-14 15:15:00,199.7,199.82,199.7,199.81,1500.0,182.2163,182.3258,182.2163,182.3166,1500.0
2020-02-14 15:20:00,199.89,200.0,199.84,199.93,1900.0,182.3896,182.49,182.344,182.4261,1900.0
2020-02-14 15:25:00,199.99,199.99,199.89,199.89,2300.0,182.4809,182.4809,182.3896,182.3896,2300.0
2020-02-14 15:30:00,199.86,200.0,199.76,199.93,3841.0,182.3623,182.49,182.271,182.4261,3841.0
2020-02-14 15:35:00,199.95,200.09,199.9,199.98,3877.0,182.4444,182.5721,182.3988,182.4718,3877.0
2020-02-14 15:40:00,200.01,200.1,199.96,200.08,2411.0,182.4991,182.5813,182.4535,182.563,2411.0
2020-02-14 15:45:00,200.12,200.26,200.11,200.25,4930.0,182.5995,182.7272,182.5904,182.7181,4930.0
2020-02-14 15:50:00,200.4,200.55,200.19,200.5,15792.0,182.855,182.9919,182.6634,182.9462,15792.0
2020-02-14 15:55:00,200.44,200.68,200.29,200.64,28244.0,182.8915,183.1105,182.7546,183.074,28244.0
2020-02-18 09:30:00,199.45,199.67,198.59,199.06,12766.0,181.9882,182.1889,181.2035,181.6323,12766.0
2020-02-18 09:35:00,199.0,199.03,198.59,198.74,900.0,181.5776,181.6049,181.2035,181.3403,900.0
2020-02-18 09:40:00,198.58,198.84,198.57,198.84,4472.0,181.1943,181.4316,181.1852,181.4316,4472.0
2020-02-18 09:45:00,198.83,199.73,198.82,199.4,3290.0,181.4224,182.2436,181.4133,181.9425,3290.0
2020-02-18 09:50:00,199.31,199.42,199.25,199.36,701.0,181.8604,181.9608,181.8057,181.906,701.0
2020-02-18 09:55:00,199.05,199.22,198.75,198.86,1000.0,181.6232,181.7783,181.3494,181.4498,1000.0
2020-02-18 10:00:00,199.02,199.17,198.89,199.11,3490.0,181.5958,181.7327,181.4772,181.6779,3490.0
2020-02-18 10:05:00,198.93,198.93,198.64,198.65,1400.0,181.5137,181.5137,181.2491,181.2582,1400.0
2020-02-18 10:10:00,198.61,198.97,198.61,198.95,2201.0,181.2217,181.5502,181.2217,181.5319,2201.0
2020-02-18 10:15:00,198.88,199.29,198.79,199.18,8697.0,181.4681,181.8422,181.3859,181.7418,8697.0
2020-02-18 10:20:00,199.23,199.49,199.12,199.49,2700.0,181.7874,182.0247,181.6871,182.0247,2700.0
2020-02-18 10:25:00,199.19,199.26,198.97,199.01,3302.0,181.7509,181.8148,181.5502,181.5867,3302.0
2020-02-18 10:30:00,198.7,199.07,198.69,199.06,3935.0,181.3038,181.6414,181.2947,181.6323,3935.0
2020-02-18 10:35:00,199.05,199.17,198.96,199.01,1600.0,181.6232,181.7327,181.5411,181.5867,1600.0
2020-02-18 10:40:00,199.04,199.27,198.91,199.16,5925.0,181.6141,181.8239,181.4954,181.7236,5925.0
2020-02-18 10:45:00,199.27,199.79,199.27,199.7,2500.0,181.8239,182.2984,181.8239,182.2163,2500.0
2020-02-18 10:50:00,199.73,199.92,199.59,199.79,3214.0,182.2436,182.417,182.1159,182.2984,3214.0
2020-02-18 10:55:00,199.71,199.79,199.54,199.66,4102.0,182.2254,182.2984,182.0703,182.1798,4102.0
2020-02-18 11:00:00,199.63,199.68,199.3,199.47,6462.0,182.1524,182.198,181.8513,182.0064,6462.0
2020-02-18 11:05:00,199.42,199.47,199.18,199.23,8376.0,181.9608,182.0064,181.7418,181.7874,8376.0
2020-02-18 11:10:00,199.24,199.24,198.49,198.71,17557.0,181.7965,181.7965,181.1122,181.313,17557.0
2020-02-18 11:15:00,198.74,198.89,198.51,198.6,10615.0,181.3403,181.4772,181.1305,181.2126,10615.0
2020-02-18 11:20:00,198.75,198.85,198.65,198.66,6114.0,181.3494,181.4407,181.2582,181.2673,6114.0
2020-02-18 11:25:00,198.66,198.66,198.25,198.28,3155.0,181.2673,181.2673,180.8932,180.9206,3155.0
2020-02-18 11:30:00,198.19,198.33,197.91,197.93,7169.0,180.8385,180.9662,180.583,180.6012,7169.0
2020-02-18 11:35:00,198.11,198.3,198.04,198.24,2132.0,180.7655,180.9388,180.7016,180.8841,2132.0
2020-02-18 11:40:00,198.24,198.24,197.76,197.76,2122.0,180.8841,180.8841,180.4461,180.4461,2122.0
2020-02-18 11:45:00,197.7,197.74,197.44,197.59,4947.0,180.3914,180.4279,180.1541,180.291,4947.0
2020-02-18 11:50:00,197.55,197.81,197.51,197.65,9108.0,180.2545,180.4917,180.218,180.3458,9108.0
2020-02-18 11:55:00,197.51,197.51,197.12,197.15,2200.0,180.218,180.218,179.8622,179.8895,2200.0
2020-02-18 12:00:00,197.17,197.42,197.07,197.3,8198.0,179.9078,180.1359,179.8165,180.0264,8198.0
2020-02-18 12:05:00,197.46,197.9,197.46,197.74,2018.0,180.1724,180.5739,180.1724,180.4279,2018.0
2020-02-18 12:10:00,198.03,198.19,197.71,197.9,9186.0,180.6925,180.8385,180.4005,180.5739,9186.0
2020-02-18 12:15:00,197.94,198.05,197.83,198.05,3688.0,180.6104,180.7107,180.51,180.7107,3688.0
2020-02-18 12:20:00,198.1,198.27,198.1,198.14,401.0,180.7564,180.9115,180.7564,180.7929,401.0
2020-02-18 12:25:00,198.09,198.09,197.94,198.0,1512.0,180.7472,180.7472,180.6104,180.6651,1512.0
2020-02-18 12:30:00,198.08,198.46,198.08,198.29,3081.0,180.7381,181.0848,180.7381,180.9297,3081.0
2020-02-18 12:35:00,198.31,198.45,198.3,198.45,1160.0,180.948,181.0757,180.9388,181.0757,1160.0
2020-02-18 12:40:00,198.46,198.58,198.42,198.45,1600.0,181.0848,181.1943,181.0483,181.0757,1600.0
2020-02-18 12:45:00,198.54,198.6,198.44,198.6,1000.0,181.1578,181.2126,181.0666,181.2126,1000.0
2020-02-18 12:50:00,198.55,198.7,198.55,198.66,884.0,181.167,181.3038,181.167,181.2673,884.0
2020-02-18 12:55:00,198.7,198.7,198.5,198.5,1116.0,181.3038,181.3038,181.1213,181.1213,1116.0
2020-02-18 13:00:00,198.53,198.8,198.53,198.75,1920.0,181.1487,181.3951,181.1487,181.3494,1920.0
2020-02-18 13:05:00,198.74,198.96,198.74,198.92,3302.0,181.3403,181.5411,181.3403,181.5046,3302.0
2020-02-18 13:10:00,199.0,199.06,198.88,198.91,2116.0,181.5776,181.6323,181.4681,181.4954,2116.0
2020-02-18 13:15:00,198.88,199.01,198.78,198.89,6709.0,181.4681,181.5867,181.3768,181.4772,6709.0
2020-02-18 13:20:00,198.85,199.01,198.85,198.98,2471.0,181.4407,181.5867,181.4407,181.5593,2471.0
2020-02-18 13:25:00,199.0,199.01,198.83,198.95,6411.0,181.5776,181.5867,181.4224,181.5319,6411.0
2020-02-18 13:30:00,198.99,199.15,198.93,199.04,800.0,181.5684,181.7144,181.5137,181.6141,800.0
2020-02-18 13:35:00,198.85,198.85,198.63,198.69,1067.0,181.4407,181.4407,181.24,181.2947,1067.0
2020-02-18 13:40:00,198.69,198.71,198.52,198.52,1806.0,181.2947,181.313,181.1396,181.1396,1806.0
2020-02-18 13:45:00,198.55,198.59,198.41,198.41,1200.0,181.167,181.2035,181.0392,181.0392,1200.0
2020-02-18 13:50:00,198.46,198.48,198.33,198.39,1833.0,181.0848,181.1031,180.9662,181.021,1833.0
2020-02-18 13:55:00,198.34,198.65,198.34,198.54,8897.0,180.9753,181.2582,180.9753,181.1578,8897.0
2020-02-18 14:00:00,198.59,198.65,198.49,198.57,1541.0,181.2035,181.2582,181.1122,181.1852,1541.0
2020-02-18 14:05:00,198.56,198.59,198.32,198.33,2631.0,181.1761,181.2035,180.9571,180.9662,2631.0
2020-02-18 14:10:00,198.25,198.26,198.15,198.2,1400.0,180.8932,180.9023,180.802,180.8476,1400.0
2020-02-18 14:15:00,198.21,198.57,198.21,198.5,2405.0,180.8567,181.1852,180.8567,181.1213,2405.0
2020-02-18 14:20:00,198.58,198.95,198.48,198.95,2000.0,181.1943,181.5319,181.1031,181.5319,2000.0
2020-02-18 14:25:00,199.03,199.27,199.03,199.27,1715.0,181.6049,181.8239,181.6049,181.8239,1715.0
2020-02-18 14:30:00,199.27,199.27,199.08,199.08,2295.0,181.8239,181.8239,181.6506,181.6506,2295.0
2020-02-18 14:35:00,199.17,199.26,199.16,199.16,1200.0,181.7327,181.8148,181.7236,181.7236,1200.0
2020-02-18 14:40:00,199.2,199.32,199.07,199.07,6108.0,181.7601,181.8695,181.6414,181.6414,6108.0
2020-02-18 14:45:00,199.13,199.19,199.12,199.15,500.0,181.6962,181.7509,181.6871,181.7144,500.0
2020-02-18 14:50:00,199.16,199.21,199.13,199.2,1100.0,181.7236,181.7692,181.6962,181.7601,1100.0
2020-02-18 14:55:00,199.19,199.24,199.08,199.12,1200.0,181.7509,181.7965,181.6506,181.6871,1200.0
2020-02-18 15:00:00,199.18,199.18,198.89,199.09,1400.0,181.7418,181.7418,181.4772,181.6597,1400.0
2020-02-18 15:05:00,199.12,199.12,199.05,199.06,935.0,181.6871,181.6871,181.6232,181.6323,935.0
2020-02-18 15:10:00,199.06,199.33,199.05,199.33,9000.0,181.6323,181.8787,181.6232,181.8787,9000.0
2020-02-18 15:15:00,199.34,199.34,199.07,199.07,2891.0,181.8878,181.8878,181.6414,181.6414,2891.0
2020-02-18 15:20:00,199.03,199.08,198.97,198.98,1301.0,181.6049,181.6506,181.5502,181.5593,1301.0
2020-02-18 15:25:00,199.03,199.03,198.7,198.71,3101.0,181.6049,181.6049,181.3038,181.313,3101.0
2020-02-18 15:30:00,198.71,198.71,198.46,198.5,5274.0,181.313,181.313,181.0848,181.1213,5274.0
2020-02-18 15:35:00,198.53,198.53,198.11,198.12,2913.0,181.1487,181.1487,180.7655,180.7746,2913.0
2020-02-18 15:40:00,198.18,198.23,198.04,198.17,4164.0,180.8294,180.875,180.7016,180.8202,4164.0
2020-02-18 15:45:00,198.25,198.26,198.06,198.12,7017.0,180.8932,180.9023,180.7199,180.7746,7017.0
2020-02-18 15:50:00,198.16,198.68,198.16,198.67,9935.0,180.8111,181.2856,180.8111,181.2765,9935.0
2020-02-18 15:55:00,198.67,198.86,198.45,198.74,38976.0,181.2765,181.4498,181.0757,181.3403,38976.0
2020-02-19 09:30:00,199.69,199.95,197.2,199.52,8786.0,182.2072,182.4444,179.9352,182.052,8786.0
2020-02-19 09:35:00,199.52,199.52,199.44,199.44,900.0,182.052,182.052,181.979,181.979,900.0
2020-02-19 09:40:00,199.45,200.18,199.21,200.18,1554.0,181.9882,182.6543,181.7692,182.6543,1554.0
2020-02-19 09:45:00,200.01,200.42,200.01,200.13,2837.0,182.4991,182.8732,182.4991,182.6086,2837.0
2020-02-19 09:50:00,200.24,200.35,199.99,200.12,2221.0,182.709,182.8094,182.4809,182.5995,2221.0
2020-02-19 09:55:00,200.01,200.05,199.82,199.82,3640.0,182.4991,182.5356,182.3258,182.3258,3640.0
2020-02-19 10:00:00,199.84,199.92,199.54,199.66,1673.0,182.344,182.417,182.0703,182.1798,1673.0
2020-02-19 10:05:00,199.89,199.97,199.89,199.97,400.0,182.3896,182.4626,182.3896,182.4626,400.0
2020-02-19 10:10:00,200.09,200.26,199.91,200.06,2636.0,182.5721,182.7272,182.4079,182.5448,2636.0
2020-02-19 10:15:00,200.11,200.14,199.97,200.03,1137.0,182.5904,182.6178,182.4626,182.5174,1137.0
2020-02-19 10:20:00,200.1,200.43,200.01,200.01,6490.0,182.5813,182.8824,182.4991,182.4991,6490.0
2020-02-19 10:25:00,200.0,200.2,199.86,200.08,1100.0,182.49,182.6725,182.3623,182.563,1100.0
2020-02-19 10:30:00,199.97,200.05,199.55,199.74,8158.0,182.4626,182.5356,182.0794,182.2528,8158.0
2020-02-19 10:35:00,199.87,199.95,199.73,199.73,1100.0,182.3714,182.4444,182.2436,182.2436,1100.0
2020-02-19 10:40:00,199.73,200.0,199.73,199.95,2042.0,182.2436,182.49,182.2436,182.4444,2042.0
2020-02-19 10:45:00,199.97,200.15,199.96,200.11,1937.0,182.4626,182.6269,182.4535,182.5904,1937.0
2020-02-19 10:50:00,200.22,200.5,200.14,200.5,1588.0,182.6908,182.9462,182.6178,182.9462,1588.0
2020-02-19 10:55:00,200.55,200.55,200.35,200.38,750.0,182.9919,182.9919,182.8094,182.8367,750.0
2020-02-19 11:00:00,200.38,200.41,199.96,199.99,4962.0,182.8367,182.8641,182.4535,182.4809,4962.0
2020-02-19 11:05:00,199.9,199.98,199.89,199.98,1627.0,182.3988,182.4718,182.3896,182.4718,1627.0
2020-02-19 11:10:00,199.99,200.17,199.96,200.17,2676.0,182.4809,182.6451,182.4535,182.6451,2676.0
2020-02-19 11:15:00,200.28,200.28,200.08,200.08,1405.0,182.7455,182.7455,182.563,182.563,1405.0
2020-02-19 11:20:00,200.08,200.12,200.02,200.04,2713.0,182.563,182.5995,182.5083,182.5265,2713.0
2020-02-19 11:25:00,199.93,200.06,199.93,200.04,1706.0,182.4261,182.5448,182.4261,182.5265,1706.0
2020-02-19 11:30:00,200.01,200.02,199.87,199.87,533.0,182.4991,182.5083,182.3714,182.3714,533.0
2020-02-19 11:35:00,199.82,199.82,199.68,199.72,900.0,182.3258,182.3258,182.198,182.2345,900.0
2020-02-19 11:40:00,199.72,199.72,199.58,199.59,3136.0,182.2345,182.2345,182.1068,182.1159,3136.0
2020-02-19 11:45:00,199.76,199.79,199.69,199.73,500.0,182.271,182.2984,182.2072,182.2436,500.0
2020-02-19 11:50:00,199.73,199.73,199.31,199.32,601.0,182.2436,182.2436,181.8604,181.8695,601.0
2020-02-19 11:55:00,199.28,199.45,199.27,199.45,1438.0,181.833,181.9882,181.8239,181.9882,1438.0
2020-02-19 12:00:00,199.41,199.45,199.29,199.4,1540.0,181.9517,181.9882,181.8422,181.9425,1540.0
2020-02-19 12:05:00,199.3,199.36,199.22,199.22,810.0,181.8513,181.906,181.7783,181.7783,810.0
2020-02-19 12:10:00,199.18,199.36,199.18,199.36,2982.0,181.7418,181.906,181.7418,181.906,2982.0
2020-02-19 12:15:00,199.37,199.52,199.32,199.52,2274.0,181.9152,182.052,181.8695,182.052,2274.0
2020-02-19 12:20:00,199.52,199.57,199.45,199.55,1502.0,182.052,182.0977,181.9882,182.0794,1502.0
2020-02-19 12:25:00,199.57,199.62,199.43,199.43,871.0,182.0977,182.1433,181.9699,181.9699,871.0
2020-02-19 12:30:00,199.45,199.62,199.39,199.55,2003.0,181.9882,182.1433,181.9334,182.0794,2003.0
2020-02-19 12:35:00,199.52,199.75,199.52,199.68,903.0,182.052,182.2619,182.052,182.198,903.0
2020-02-19 12:40:00,199.72,199.75,199.6,199.65,2214.0,182.2345,182.2619,182.125,182.1707,2214.0
2020-02-19 12:45:00,199.61,199.79,199.61,199.78,600.0,182.1342,182.2984,182.1342,182.2893,600.0
2020-02-19 12:50:00,199.75,199.75,199.58,199.58,918.0,182.2619,182.2619,182.1068,182.1068,918.0
2020-02-19 12:55:00,199.66,199.71,199.63,199.63,300.0,182.1798,182.2254,182.1524,182.1524,300.0
2020-02-19 13:00:00,199.66,199.93,199.6,199.93,1609.0,182.1798,182.4261,182.125,182.4261,1609.0
2020-02-19 13:05:00,199.85,199.85,199.85,199.85,100.0,182.3531,182.3531,182.3531,182.3531,100.0
2020-02-19 13:10:00,199.82,199.82,199.62,199.62,800.0,182.3258,182.3258,182.1433,182.1433,800.0
2020-02-19 13:15:00,199.65,199.76,199.64,199.75,546.0,182.1707,182.271,182.1615,182.2619,546.0
2020-02-19 13:20:00,199.72,199.76,199.71,199.76,318.0,182.2345,182.271,182.2254,182.271,318.0
2020-02-19 13:25:00,199.71,199.92,199.69,199.88,2298.0,182.2254,182.417,182.2072,182.3805,2298.0
2020-02-19 13:30:00,199.92,199.92,199.75,199.83,2095.0,182.417,182.417,182.2619,182.3349,2095.0
2020-02-19 13:35:00,199.97,200.06,199.93,199.98,1000.0,182.4626,182.5448,182.4261,182.4718,1000.0
2020-02-19 13:40:00,200.0,200.25,200.0,200.25,700.0,182.49,182.7181,182.49,182.7181,700.0
2020-02-19 13:45:00,200.23,200.23,199.95,199.95,1802.0,182.6999,182.6999,182.4444,182.4444,1802.0
2020-02-19 13:50:00,199.95,199.96,199.76,199.8,1109.0,182.4444,182.4535,182.271,182.3075,1109.0
2020-02-19 13:55:00,199.87,199.98,199.75,199.85,1958.0,182.3714,182.4718,182.2619,182.3531,1958.0
2020-02-19 14:00:00,199.76,199.84,199.73,199.84,3174.0,182.271,182.344,182.2436,182.344,3174.0
2020-02-19 14:05:00,199.84,200.07,199.84,200.04,2250.0,182.344,182.5539,182.344,182.5265,2250.0
2020-02-19 14:10:00,200.01,200.1,200.01,200.06,900.0,182.4991,182.5813,182.4991,182.5448,900.0
2020-02-19 14:15:00,200.05,200.24,200.05,200.2,1305.0,182.5356,182.709,182.5356,182.6725,1305.0
2020-02-19 14:20:00,200.17,200.18,200.08,200.17,1122.0,182.6451,182.6543,182.563,182.6451,1122.0
2020-02-19 14:25:00,200.17,200.18,200.09,200.11,1300.0,182.6451,182.6543,182.5721,182.5904,1300.0
2020-02-19 14:30:00,200.08,200.22,200.04,200.14,2407.0,182.563,182.6908,182.5265,182.6178,2407.0
2020-02-19 14:35:00,200.14,200.18,200.14,200.18,300.0,182.6178,182.6543,182.6178,182.6543,300.0
2020-02-19 14:40:00,200.18,200.35,200.13,200.35,2128.0,182.6543,182.8094,182.6086,182.8094,2128.0
2020-02-19 14:45:00,200.3,200.38,200.27,200.37,2423.0,182.7637,182.8367,182.7364,182.8276,2423.0
2020-02-19 14:50:00,200.32,200.33,200.01,200.03,2409.0,182.782,182.7911,182.4991,182.5174,2409.0
2020-02-19 14:55:00,199.99,200.1,199.95,200.01,1000.0,182.4809,182.5813,182.4444,182.4991,1000.0
2020-02-19 15:00:00,200.1,200.13,200.01,200.02,1040.0,182.5813,182.6086,182.4991,182.5083,1040.0
2020-02-19 15:05:00,200.09,200.1,199.99,200.09,414.0,182.5721,182.5813,182.4809,182.5721,414.0
2020-02-19 15:10:00,200.06,200.11,199.98,200.11,1674.0,182.5448,182.5904,182.4718,182.5904,1674.0
2020-02-19 15:15:00,200.02,200.35,200.01,200.33,3536.0,182.5083,182.8094,182.4991,182.7911,3536.0
2020-02-19 15:20:00,200.28,200.41,200.23,200.41,2151.0,182.7455,182.8641,182.6999,182.8641,2151.0
2020-02-19 15:25:00,200.39,200.39,200.27,200.32,6600.0,182.8459,182.8459,182.7364,182.782,6600.0
2020-02-19 15:30:00,200.38,200.42,200.15,200.18,8341.0,182.8367,182.8732,182.6269,182.6543,8341.0
2020-02-19 15:35:00,200.21,200.31,200.19,200.31,1603.0,182.6816,182.7729,182.6634,182.7729,1603.0
2020-02-19 15:40:00,200.23,200.29,200.15,200.21,2109.0,182.6999,182.7546,182.6269,182.6816,2109.0
2020-02-19 15:45:00,200.21,200.32,200.19,200.19,4029.0,182.6816,182.782,182.6634,182.6634,4029.0
2020-02-19 15:50:00,200.13,200.17,199.89,200.08,11971.0,182.6086,182.6451,182.3896,182.563,11971.0
2020-02-19 15:55:00,200.06,200.4,200.05,200.37,33659.0,182.5448,182.855,182.5356,182.8276,33659.0
2020-02-20 09:30:00,200.12,200.12,199.67,200.03,6448.0,182.5995,182.5995,182.1889,182.5174,6448.0
2020-02-20 09:35:00,200.81,201.08,200.29,201.08,1809.0,183.2291,183.4755,182.7546,183.4755,1809.0
2020-02-20 09:40:00,201.25,201.84,201.25,201.67,5222.0,183.6306,184.1689,183.6306,184.0138,5222.0
2020-02-20 09:45:00,201.55,202.27,201.08,202.24,11913.0,183.9043,184.5613,183.4755,184.5339,11913.0
2020-02-20 09:50:00,202.17,203.32,202.17,203.28,9486.0,184.47,185.5193,184.47,185.4828,9486.0
2020-02-20 09:55:00,203.38,203.38,202.91,203.16,2950.0,185.5741,185.5741,185.1452,185.3734,2950.0
2020-02-20 10:00:00,203.13,203.88,202.95,203.72,9061.0,185.346,186.0303,185.1817,185.8843,9061.0
2020-02-20 10:05:00,203.89,204.54,203.87,204.37,12402.0,186.0394,186.6325,186.0212,186.4774,12402.0
2020-02-20 10:10:00,204.37,204.78,204.28,204.77,10579.0,186.4774,186.8515,186.3953,186.8424,10579.0
2020-02-20 10:15:00,204.73,204.8,204.52,204.6,2622.0,186.8059,186.8698,186.6143,186.6873,2622.0
2020-02-20 10:20:00,204.55,204.61,204.31,204.47,23057.0,186.6417,186.6964,186.4227,186.5687,23057.0
2020-02-20 10:25:00,204.55,204.55,204.36,204.5,3920.0,186.6417,186.6417,186.4683,186.596,3920.0
2020-02-20 10:30:00,204.5,204.65,203.98,204.22,20247.0,186.596,186.7329,186.1216,186.3406,20247.0
2020-02-20 10:35:00,204.26,204.46,204.17,204.3,5375.0,186.377,186.5595,186.2949,186.4135,5375.0
2020-02-20 10:40:00,204.35,204.35,204.15,204.23,2498.0,186.4592,186.4592,186.2767,186.3497,2498.0
2020-02-20 10:45:00,204.25,204.51,204.25,204.49,4859.0,186.3679,186.6052,186.3679,186.5869,4859.0
2020-02-20 10:50:00,204.43,204.63,204.35,204.49,5254.0,186.5322,186.7147,186.4592,186.5869,5254.0
2020-02-20 10:55:00,204.51,204.67,204.47,204.67,5839.0,186.6052,186.7512,186.5687,186.7512,5839.0
2020-02-20 11:00:00,204.64,204.66,204.41,204.5,7416.0,186.7238,186.742,186.5139,186.596,7416.0
2020-02-20 11:05:00,204.56,204.56,204.38,204.46,4200.0,186.6508,186.6508,186.4865,186.5595,4200.0
2020-02-20 11:10:00,204.42,204.52,204.28,204.44,13029.0,186.523,186.6143,186.3953,186.5413,13029.0
2020-02-20 11:15:00,204.37,204.44,203.89,203.94,9752.0,186.4774,186.5413,186.0394,186.0851,9752.0
2020-02-20 11:20:00,203.93,204.21,203.93,204.17,5166.0,186.0759,186.3314,186.0759,186.2949,5166.0
2020-02-20 11:25:00,204.13,204.21,203.71,203.73,6384.0,186.2584,186.3314,185.8752,185.8935,6384.0
2020-02-20 11:30:00,203.67,203.75,202.16,202.65,6977.0,185.8387,185.9117,184.4609,184.908,6977.0
2020-02-20 11:35:00,202.51,203.4,202.47,203.4,12536.0,184.7803,185.5923,184.7438,185.5923,12536.0
2020-02-20 11:40:00,203.28,203.68,203.1,203.37,3401.0,185.4828,185.8478,185.3186,185.565,3401.0
2020-02-20 11:45:00,203.51,203.68,203.44,203.66,4072.0,185.6927,185.8478,185.6288,185.8296,4072.0
2020-02-20 11:50:00,203.65,204.2,203.52,204.2,3705.0,185.8205,186.3223,185.7018,186.3223,3705.0
2020-02-20 11:55:00,204.25,204.3,203.63,203.63,5572.0,186.3679,186.4135,185.8022,185.8022,5572.0
2020-02-20 12:00:00,203.55,203.72,203.11,203.12,4002.0,185.7292,185.8843,185.3277,185.3369,4002.0
2020-02-20 12:05:00,203.18,203.32,202.95,202.95,4332.0,185.3916,185.5193,185.1817,185.1817,4332.0
2020-02-20 12:10:00,202.98,203.65,202.98,203.65,4840.0,185.2091,185.8205,185.2091,185.8205,4840.0
2020-02-20 12:15:00,203.49,203.49,203.1,203.25,751.0,185.6745,185.6745,185.3186,185.4555,751.0
2020-02-20 12:20:00,203.14,203.17,202.86,202.96,1219.0,185.3551,185.3825,185.0996,185.1909,1219.0
2020-02-20 12:25:00,202.98,203.29,202.98,203.13,1500.0,185.2091,185.492,185.2091,185.346,1500.0
2020-02-20 12:30:00,203.07,203.19,202.92,203.15,1999.0,185.2912,185.4007,185.1544,185.3642,1999.0
2020-02-20 12:35:00,203.14,203.34,203.14,203.34,1207.0,185.3551,185.5376,185.3551,185.5376,1207.0
2020-02-20 12:40:00,203.33,203.37,203.16,203.16,831.0,185.5285,185.565,185.3734,185.3734,831.0
2020-02-20 12:45:00,203.13,203.43,203.08,203.25,2826.0,185.346,185.6197,185.3004,185.4555,2826.0
2020-02-20 12:50:00,203.24,203.42,203.2,203.4,7984.0,185.4463,185.6106,185.4099,185.5923,7984.0
2020-02-20 12:55:00,203.4,203.86,203.4,203.83,2407.0,185.5923,186.0121,185.5923,185.9847,2407.0
2020-02-20 13:00:00,203.73,203.8,203.67,203.8,2100.0,185.8935,185.9573,185.8387,185.9573,2100.0
2020-02-20 13:05:00,203.77,204.44,203.77,204.35,4932.0,185.9299,186.5413,185.9299,186.4592,4932.0
2020-02-20 13:10:00,204.35,204.74,204.35,204.74,3114.0,186.4592,186.815,186.4592,186.815,3114.0
2020-02-20 13:15:00,204.75,204.85,204.56,204.68,4436.0,186.8241,186.9154,186.6508,186.7603,4436.0
2020-02-20 13:20:00,204.69,204.7,204.53,204.53,2854.0,186.7694,186.7785,186.6234,186.6234,2854.0
2020-02-20 13:25:00,204.55,204.64,204.45,204.62,1122.0,186.6417,186.7238,186.5504,186.7055,1122.0
2020-02-20 13:30:00,204.6,204.6,204.22,204.4,2605.0,186.6873,186.6873,186.3406,186.5048,2605.0
2020-02-20 13:35:00,204.32,204.32,203.94,204.06,1512.0,186.4318,186.4318,186.0851,186.1946,1512.0
2020-02-20 13:40:00,204.1,204.12,203.87,203.87,1415.0,186.2311,186.2493,186.0212,186.0212,1415.0
2020-02-20 13:45:00,203.89,204.19,203.89,204.01,2968.0,186.0394,186.3132,186.0394,186.1489,2968.0
2020-02-20 13:50:00,204.06,204.34,204.06,204.31,3540.0,186.1946,186.45,186.1946,186.4227,3540.0
2020-02-20 13:55:00,204.21,204.38,204.21,204.36,3218.0,186.3314,186.4865,186.3314,186.4683,3218.0
2020-02-20 14:00:00,204.37,204.49,204.35,204.4,6784.0,186.4774,186.5869,186.4592,186.5048,6784.0
2020-02-20 14:05:00,204.42,204.66,204.4,204.52,4901.0,186.523,186.742,186.5048,186.6143,4901.0
2020-02-20 14:10:00,204.53,204.82,204.53,204.65,3206.0,186.6234,186.888,186.6234,186.7329,3206.0
2020-02-20 14:15:00,204.74,204.86,204.69,204.76,4900.0,186.815,186.9245,186.7694,186.8333,4900.0
2020-02-20 14:20:00,204.82,204.84,204.76,204.84,2925.0,186.888,186.9063,186.8333,186.9063,2925.0
2020-02-20 14:25:00,204.95,204.96,204.83,204.96,6301.0,187.0066,187.0158,186.8971,187.0158,6301.0
2020-02-20 14:30:00,204.96,205.43,204.88,205.3,8569.0,187.0158,187.4446,186.9428,187.326,8569.0
2020-02-20 14:35:00,205.37,205.38,205.26,205.38,3053.0,187.3899,187.399,187.2895,187.399,3053.0
2020-02-20 14:40:00,205.33,205.33,205.02,205.17,4127.0,187.3534,187.3534,187.0705,187.2074,4127.0
2020-02-20 14:45:00,205.15,205.15,204.97,205.08,3592.0,187.1891,187.1891,187.0249,187.1253,3592.0
2020-02-20 14:50:00,205.07,205.14,204.95,205.13,4542.0,187.1161,187.18,187.0066,187.1709,4542.0
2020-02-20 14:55:00,205.08,205.24,204.96,205.03,18288.0,187.1253,187.2712,187.0158,187.0796,18288.0
2020-02-20 15:00:00,205.06,205.28,205.01,205.16,17269.0,187.107,187.3077,187.0614,187.1983,17269.0
2020-02-20 15:05:00,205.17,205.18,204.61,204.62,4650.0,187.2074,187.2165,186.6964,186.7055,4650.0
2020-02-20 15:10:00,204.6,204.64,204.24,204.33,5212.0,186.6873,186.7238,186.3588,186.4409,5212.0
2020-02-20 15:15:00,204.23,204.52,204.23,204.52,4021.0,186.3497,186.6143,186.3497,186.6143,4021.0
2020-02-20 15:20:00,204.49,204.63,204.41,204.51,4230.0,186.5869,186.7147,186.5139,186.6052,4230.0
2020-02-20 15:25:00,204.43,204.53,204.38,204.48,4592.0,186.5322,186.6234,186.4865,186.5778,4592.0
2020-02-20 15:30:00,204.45,204.63,204.42,204.54,7190.0,186.5504,186.7147,186.523,186.6325,7190.0
2020-02-20 15:35:00,204.43,204.45,204.27,204.31,7347.0,186.5322,186.5504,186.3862,186.4227,7347.0
2020-02-20 15:40:00,204.35,204.85,204.33,204.73,11189.0,186.4592,186.9154,186.4409,186.8059,11189.0
2020-02-20 15:45:00,204.74,204.92,204.61,204.92,19947.0,186.815,186.9793,186.6964,186.9793,19947.0
2020-02-20 15:50:00,204.89,205.34,204.73,205.34,34241.0,186.9519,187.3625,186.8059,187.3625,34241.0
2020-02-20 15:55:00,205.27,205.39,205.18,205.31,66645.0,187.2986,187.4081,187.2165,187.3351,66645.0
2020-02-21 09:30:00,203.47,204.2,202.22,204.14,28783.0,185.6562,186.3223,184.5157,186.2676,28783.0
2020-02-21 09:35:00,203.99,205.12,203.66,204.52,13614.0,186.1307,187.1618,185.8296,186.6143,13614.0
2020-02-21 09:40:00,204.52,204.98,204.42,204.98,6261.0,186.6143,187.034,186.523,187.034,6261.0
2020-02-21 09:45:00,204.91,204.91,204.22,204.59,18401.0,186.9701,186.9701,186.3406,186.6782,18401.0
2020-02-21 09:50:00,204.59,205.08,204.36,204.66,5651.0,186.6782,187.1253,186.4683,186.742,5651.0
2020-02-21 09:55:00,204.75,204.81,204.34,204.79,5182.0,186.8241,186.8789,186.45,186.8606,5182.0
2020-02-21 10:00:00,204.68,204.71,204.3,204.59,7506.0,186.7603,186.7877,186.4135,186.6782,7506.0
2020-02-21 10:05:00,204.69,205.16,204.48,204.83,15528.0,186.7694,187.1983,186.5778,186.8971,15528.0
2020-02-21 10:10:00,204.76,205.0,204.51,205.0,18452.0,186.8333,187.0523,186.6052,187.0523,18452.0
2020-02-21 10:15:00,204.9,205.34,204.62,205.34,6298.0,186.961,187.3625,186.7055,187.3625,6298.0
2020-02-21 10:20:00,205.39,205.39,204.83,205.26,5037.0,187.4081,187.4081,186.8971,187.2895,5037.0
2020-02-21 10:25:00,205.31,205.49,205.18,205.43,10457.0,187.3351,187.4994,187.2165,187.4446,10457.0
2020-02-21 10:30:00,205.43,205.58,205.11,205.12,21871.0,187.4446,187.5815,187.1526,187.1618,21871.0
2020-02-21 10:35:00,205.15,205.34,205.02,205.15,4400.0,187.1891,187.3625,187.0705,187.1891,4400.0
2020-02-21 10:40:00,205.08,205.39,204.98,205.17,6092.0,187.1253,187.4081,187.034,187.2074,6092.0
2020-02-21 10:45:00,205.11,205.67,205.05,205.65,5194.0,187.1526,187.6636,187.0979,187.6454,5194.0
2020-02-21 10:50:00,205.66,206.13,205.56,206.12,6166.0,187.6545,188.0833,187.5632,188.0742,6166.0
2020-02-21 10:55:00,206.18,206.58,206.13,206.34,6257.0,188.129,188.4939,188.0833,188.2749,6257.0
2020-02-21 11:00:00,206.41,206.56,206.15,206.52,9714.0,188.3388,188.4757,188.1016,188.4392,9714.0
2020-02-21 11:05:00,206.51,206.98,206.45,206.91,9443.0,188.4301,188.8589,188.3753,188.795,9443.0
2020-02-21 11:10:00,206.97,207.47,206.89,207.46,15642.0,188.8498,189.306,188.7768,189.2969,15642.0
2020-02-21 11:15:00,207.47,207.73,207.12,207.36,24550.0,189.306,189.5433,188.9867,189.2056,24550.0
2020-02-21 11:20:00,207.3,207.64,207.21,207.55,5670.0,189.1509,189.4611,189.0688,189.379,5670.0
2020-02-21 11:25:00,207.54,207.75,207.46,207.68,5863.0,189.3699,189.5615,189.2969,189.4976,5863.0
2020-02-21 11:30:00,207.58,207.93,207.57,207.92,6320.0,189.4064,189.7257,189.3973,189.7166,6320.0
2020-02-21 11:35:00,207.93,207.97,207.58,207.64,10754.0,189.7257,189.7622,189.4064,189.4611,10754.0
2020-02-21 11:40:00,207.65,207.92,207.56,207.86,7901.0,189.4703,189.7166,189.3881,189.6619,7901.0
2020-02-21 11:45:00,207.9,208.51,207.87,208.11,40071.0,189.6984,190.255,189.671,189.89,40071.0
2020-02-21 11:50:00,208.25,208.41,208.0,208.31,5012.0,190.0177,190.1637,189.7896,190.0725,5012.0
2020-02-21 11:55:00,208.38,208.71,208.36,208.49,5150.0,190.1363,190.4375,190.1181,190.2367,5150.0
2020-02-21 12:00:00,208.58,208.68,208.5,208.66,5426.0,190.3188,190.4101,190.2458,190.3918,5426.0
2020-02-21 12:05:00,208.69,208.95,208.44,208.46,5275.0,190.4192,190.6564,190.1911,190.2093,5275.0
2020-02-21 12:10:00,208.53,208.66,208.36,208.42,2707.0,190.2732,190.3918,190.1181,190.1728,2707.0
2020-02-21 12:15:00,208.42,208.6,208.38,208.51,5138.0,190.1728,190.3371,190.1363,190.255,5138.0
2020-02-21 12:20:00,208.54,208.69,208.46,208.59,9139.0,190.2823,190.4192,190.2093,190.328,9139.0
2020-02-21 12:25:00,208.63,208.81,208.54,208.8,6464.0,190.3645,190.5287,190.2823,190.5196,6464.0
2020-02-21 12:30:00,208.78,208.89,208.7,208.8,7335.0,190.5013,190.6017,190.4283,190.5196,7335.0
2020-02-21 12:35:00,208.77,209.0,208.68,208.86,10779.0,190.4922,190.7021,190.4101,190.5743,10779.0
2020-02-21 12:40:00,208.91,209.5,208.88,209.42,21938.0,190.6199,191.1583,190.5926,191.0853,21938.0
2020-02-21 12:45:00,209.44,209.44,209.22,209.32,16165.0,191.1035,191.1035,190.9028,190.994,16165.0
2020-02-21 12:50:00,209.31,209.43,208.93,209.14,7220.0,190.9849,191.0944,190.6382,190.8298,7220.0
2020-02-21 12:55:00,209.16,209.45,209.15,209.45,1983.0,190.8481,191.1127,190.8389,191.1127,1983.0
2020-02-21 13:00:00,209.38,209.61,209.36,209.47,4066.0,191.0488,191.2587,191.0305,191.1309,4066.0
2020-02-21 13:05:00,209.45,209.47,209.26,209.34,16804.0,191.1127,191.1309,190.9393,191.0123,16804.0
2020-02-21 13:10:00,209.33,209.4,209.08,209.08,4135.0,191.0032,191.067,190.7751,190.7751,4135.0
2020-02-21 13:15:00,209.1,209.4,209.1,209.4,4600.0,190.7933,191.067,190.7933,191.067,4600.0
2020-02-21 13:20:00,209.37,209.55,209.33,209.47,4216.0,191.0397,191.2039,191.0032,191.1309,4216.0
2020-02-21 13:25:00,209.53,209.57,209.48,209.53,5535.0,191.1857,191.2222,191.14,191.1857,5535.0
2020-02-21 13:30:00,209.47,209.49,208.98,209.17,7574.0,191.1309,191.1492,190.6838,190.8572,7574.0
2020-02-21 13:35:00,209.28,209.28,208.66,208.93,5602.0,190.9575,190.9575,190.3918,190.6382,5602.0
2020-02-21 13:40:00,208.97,209.43,208.97,209.21,5269.0,190.6747,191.0944,190.6747,190.8937,5269.0
2020-02-21 13:45:00,209.26,209.48,209.21,209.33,3546.0,190.9393,191.14,190.8937,191.0032,3546.0
2020-02-21 13:50:00,209.33,209.33,208.9,208.91,6349.0,191.0032,191.0032,190.6108,190.6199,6349.0
2020-02-21 13:55:00,208.87,209.04,208.86,208.98,2942.0,190.5834,190.7386,190.5743,190.6838,2942.0
2020-02-21 14:00:00,208.95,209.22,208.88,209.21,8609.0,190.6564,190.9028,190.5926,190.8937,8609.0
2020-02-21 14:05:00,209.15,209.18,208.62,208.65,8477.0,190.8389,190.8663,190.3553,190.3827,8477.0
2020-02-21 14:10:00,208.59,208.78,208.47,208.59,7701.0,190.328,190.5013,190.2185,190.328,7701.0
2020-02-21 14:15:00,208.61,208.69,208.18,208.24,6054.0,190.3462,190.4192,189.9539,190.0086,6054.0
2020-02-21 14:20:00,208.36,208.59,208.13,208.13,5606.0,190.1181,190.328,189.9082,189.9082,5606.0
2020-02-21 14:25:00,208.21,208.58,208.17,208.56,4517.0,189.9812,190.3188,189.9447,190.3006,4517.0
2020-02-21 14:30:00,208.53,208.84,208.47,208.47,8648.0,190.2732,190.5561,190.2185,190.2185,8648.0
2020-02-21 14:35:00,208.38,208.38,207.95,208.1,2916.0,190.1363,190.1363,189.744,189.8809,2916.0
2020-02-21 14:40:00,208.01,208.48,208.01,208.24,3401.0,189.7987,190.2276,189.7987,190.0086,3401.0
2020-02-21 14:45:00,208.28,208.28,207.99,208.01,2746.0,190.0451,190.0451,189.7805,189.7987,2746.0
2020-02-21 14:50:00,208.1,208.29,208.0,208.19,17000.0,189.8809,190.0542,189.7896,189.963,17000.0
2020-02-21 14:55:00,208.28,208.4,208.19,208.23,3377.0,190.0451,190.1546,189.963,189.9995,3377.0
2020-02-21 15:00:00,208.3,208.3,208.08,208.09,4986.0,190.0633,190.0633,189.8626,189.8717,4986.0
2020-02-21 15:05:00,208.12,208.14,207.81,208.14,5127.0,189.8991,189.9174,189.6162,189.9174,5127.0
2020-02-21 15:10:00,208.09,208.43,208.08,208.26,8000.0,189.8717,190.182,189.8626,190.0268,8000.0
2020-02-21 15:15:00,208.27,208.3,208.08,208.19,4606.0,190.036,190.0633,189.8626,189.963,4606.0
2020-02-21 15:20:00,208.22,208.43,208.18,208.43,5689.0,189.9904,190.182,189.9539,190.182,5689.0
2020-02-21 15:25:00,208.42,208.67,208.4,208.55,7600.0,190.1728,190.401,190.1546,190.2915,7600.0
2020-02-21 15:30:00,208.54,208.83,208.5,208.76,9431.0,190.2823,190.5469,190.2458,190.4831,9431.0
2020-02-21 15:35:00,208.75,209.07,208.74,209.07,9954.0,190.4739,190.7659,190.4648,190.7659,9954.0
2020-02-21 15:40:00,209.08,209.19,208.78,209.17,31675.0,190.7751,190.8754,190.5013,190.8572,31675.0
2020-02-21 15:45:00,209.14,209.4,208.92,208.94,16970.0,190.8298,191.067,190.6291,190.6473,16970.0
2020-02-21 15:50:00,208.97,209.49,208.83,209.36,30101.0,190.6747,191.1492,190.5469,191.0305,30101.0
2020-02-21 15:55:00,209.27,209.54,209.23,209.31,42931.0,190.9484,191.1948,190.9119,190.9849,42931.0
2020-02-24 09:30:00,200.94,203.11,200.94,202.38,23489.0,183.3477,185.3277,183.3477,184.6616,23489.0
2020-02-24 09:35:00,202.39,202.39,201.05,201.81,11687.0,184.6708,184.6708,183.4481,184.1415,11687.0
2020-02-24 09:40:00,202.0,202.13,200.04,200.07,13963.0,184.3149,184.4335,182.5265,182.5539,13963.0
2020-02-24 09:45:00,200.3,201.48,200.3,201.39,20391.0,182.7637,183.8404,182.7637,183.7583,20391.0
2020-02-24 09:50:00,201.28,201.28,200.49,200.49,3462.0,183.6579,183.6579,182.9371,182.9371,3462.0
2020-02-24 09:55:00,200.34,200.52,200.13,200.47,5708.0,182.8002,182.9645,182.6086,182.9189,5708.0
2020-02-24 10:00:00,200.63,200.93,200.12,200.44,9254.0,183.0649,183.3386,182.5995,182.8915,9254.0
2020-02-24 10:05:00,200.23,200.52,200.05,200.31,13930.0,182.6999,182.9645,182.5356,182.7729,13930.0
2020-02-24 10:10:00,200.29,200.87,200.25,200.83,5332.0,182.7546,183.2838,182.7181,183.2473,5332.0
2020-02-24 10:15:00,200.83,200.83,200.53,200.7,16141.0,183.2473,183.2473,182.9736,183.1287,16141.0
2020-02-24 10:20:00,200.65,200.73,200.0,200.18,28974.0,183.0831,183.1561,182.49,182.6543,28974.0
2020-02-24 10:25:00,200.1,200.28,200.1,200.26,16254.0,182.5813,182.7455,182.5813,182.7272,16254.0
2020-02-24 10:30:00,200.13,200.28,200.06,200.22,7292.0,182.6086,182.7455,182.5448,182.6908,7292.0
2020-02-24 10:35:00,200.15,200.23,199.79,200.03,9867.0,182.6269,182.6999,182.2984,182.5174,9867.0
2020-02-24 10:40:00,199.95,200.44,199.94,200.44,7452.0,182.4444,182.8915,182.4353,182.8915,7452.0
2020-02-24 10:45:00,200.52,200.81,200.25,200.77,4328.0,182.9645,183.2291,182.7181,183.1926,4328.0
2020-02-24 10:50:00,200.84,201.33,200.82,201.25,6610.0,183.2565,183.7036,183.2382,183.6306,6610.0
2020-02-24 10:55:00,201.25,201.25,201.03,201.09,4615.0,183.6306,183.6306,183.4298,183.4846,4615.0
2020-02-24 11:00:00,201.06,201.17,200.42,200.43,8228.0,183.4572,183.5576,182.8732,182.8824,8228.0
2020-02-24 11:05:00,200.49,201.0,200.48,200.89,6006.0,182.9371,183.4025,182.928,183.3021,6006.0
2020-02-24 11:10:00,200.95,201.68,200.95,201.68,11556.0,183.3568,184.0229,183.3568,184.0229,11556.0
2020-02-24 11:15:00,201.55,201.92,201.48,201.74,5460.0,183.9043,184.2419,183.8404,184.0777,5460.0
2020-02-24 11:20:00,201.78,202.11,201.73,201.92,9507.0,184.1142,184.4153,184.0686,184.2419,9507.0
2020-02-24 11:25:00,201.92,201.93,201.47,201.49,4588.0,184.2419,184.251,183.8313,183.8496,4588.0
2020-02-24 11:30:00,201.52,201.68,201.23,201.33,4501.0,183.8769,184.0229,183.6123,183.7036,4501.0
2020-02-24 11:35:00,201.33,201.83,201.21,201.55,8542.0,183.7036,184.1598,183.5941,183.9043,8542.0
2020-02-24 11:40:00,201.51,201.51,200.83,201.21,9416.0,183.8678,183.8678,183.2473,183.5941,9416.0
2020-02-24 11:45:00,201.24,201.24,200.55,200.55,5116.0,183.6214,183.6214,182.9919,182.9919,5116.0
2020-02-24 11:50:00,200.67,200.84,200.65,200.7,4367.0,183.1014,183.2565,183.0831,183.1287,4367.0
2020-02-24 11:55:00,200.7,201.42,200.63,201.12,6560.0,183.1287,183.7857,183.0649,183.512,6560.0
2020-02-24 12:00:00,200.99,201.17,200.81,200.9,6434.0,183.3933,183.5576,183.2291,183.3112,6434.0
2020-02-24 12:05:00,200.72,201.06,200.67,201.03,7205.0,183.147,183.4572,183.1014,183.4298,7205.0
2020-02-24 12:10:00,201.02,201.42,200.88,201.32,62086.0,183.4207,183.7857,183.293,183.6944,62086.0
2020-02-24 12:15:00,201.3,201.3,200.75,201.23,7955.0,183.6762,183.6762,183.1743,183.6123,7955.0
2020-02-24 12:20:00,201.14,201.42,201.08,201.1,8588.0,183.5302,183.7857,183.4755,183.4937,8588.0
2020-02-24 12:25:00,201.17,201.3,200.98,200.98,3300.0,183.5576,183.6762,183.3842,183.3842,3300.0
2020-02-24 12:30:00,200.98,201.04,200.81,200.95,9182.0,183.3842,183.439,183.2291,183.3568,9182.0
2020-02-24 12:35:00,200.99,201.62,200.94,201.54,5107.0,183.3933,183.9682,183.3477,183.8952,5107.0
2020-02-24 12:40:00,201.44,201.44,201.13,201.13,2600.0,183.8039,183.8039,183.5211,183.5211,2600.0
2020-02-24 12:45:00,201.1,201.16,200.92,201.13,4202.0,183.4937,183.5485,183.3295,183.5211,4202.0
2020-02-24 12:50:00,201.03,201.1,200.91,200.97,5801.0,183.4298,183.4937,183.3203,183.3751,5801.0
2020-02-24 12:55:00,201.07,201.21,200.97,201.06,7182.0,183.4663,183.5941,183.3751,183.4572,7182.0
2020-02-24 13:00:00,200.97,200.97,200.39,200.39,3700.0,183.3751,183.3751,182.8459,182.8459,3700.0
2020-02-24 13:05:00,200.3,200.72,200.3,200.46,6268.0,182.7637,183.147,182.7637,182.9097,6268.0
2020-02-24 13:10:00,200.53,200.65,200.41,200.45,4177.0,182.9736,183.0831,182.8641,182.9006,4177.0
2020-02-24 13:15:00,200.37,200.42,200.04,200.32,8750.0,182.8276,182.8732,182.5265,182.782,8750.0
2020-02-24 13:20:00,200.39,200.73,200.39,200.41,3251.0,182.8459,183.1561,182.8459,182.8641,3251.0
2020-02-24 13:25:00,200.41,200.95,200.38,200.9,3398.0,182.8641,183.3568,182.8367,183.3112,3398.0
2020-02-24 13:30:00,200.85,201.06,200.76,200.97,4464.0,183.2656,183.4572,183.1835,183.3751,4464.0
2020-02-24 13:35:00,200.97,201.35,200.97,201.13,4748.0,183.3751,183.7218,183.3751,183.5211,4748.0
2020-02-24 13:40:00,201.15,201.48,201.08,201.48,15334.0,183.5393,183.8404,183.4755,183.8404,15334.0
2020-02-24 13:45:00,201.47,201.95,201.4,201.95,6154.0,183.8313,184.2693,183.7674,184.2693,6154.0
2020-02-24 13:50:00,202.0,202.18,201.53,201.64,8821.0,184.3149,184.4792,183.8861,183.9864,8821.0
2020-02-24 13:55:00,201.69,201.85,201.48,201.74,9123.0,184.0321,184.178,183.8404,184.0777,9123.0
2020-02-24 14:00:00,201.74,201.89,201.62,201.79,8463.0,184.0777,184.2145,183.9682,184.1233,8463.0
2020-02-24 14:05:00,201.68,201.77,201.02,201.22,5737.0,184.0229,184.105,183.4207,183.6032,5737.0
2020-02-24 14:10:00,201.21,201.35,200.89,200.89,6529.0,183.5941,183.7218,183.3021,183.3021,6529.0
2020-02-24 14:15:00,200.89,201.1,200.77,201.0,10131.0,183.3021,183.4937,183.1926,183.4025,10131.0
2020-02-24 14:20:00,201.05,201.79,201.03,201.78,9148.0,183.4481,184.1233,183.4298,184.1142,9148.0
2020-02-24 14:25:00,201.75,202.24,201.69,202.13,7323.0,184.0868,184.5339,184.0321,184.4335,7323.0
2020-02-24 14:30:00,202.06,202.15,201.7,201.71,6302.0,184.3697,184.4518,184.0412,184.0503,6302.0
2020-02-24 14:35:00,201.7,201.78,201.48,201.68,8600.0,184.0412,184.1142,183.8404,184.0229,8600.0
2020-02-24 14:40:00,201.66,201.7,201.51,201.65,3919.0,184.0047,184.0412,183.8678,183.9956,3919.0
2020-02-24 14:45:00,201.59,202.27,201.54,202.27,9739.0,183.9408,184.5613,183.8952,184.5613,9739.0
2020-02-24 14:50:00,202.27,203.21,202.27,203.21,17043.0,184.5613,185.419,184.5613,185.419,17043.0
2020-02-24 14:55:00,203.06,203.26,202.67,203.05,8245.0,185.2821,185.4646,184.9263,185.273,8245.0
2020-02-24 15:00:00,202.92,203.38,202.83,203.0,9794.0,185.1544,185.5741,185.0722,185.2274,9794.0
2020-02-24 15:05:00,203.05,203.08,202.88,202.98,7413.0,185.273,185.3004,185.1179,185.2091,7413.0
2020-02-24 15:10:00,202.84,202.89,202.56,202.74,9966.0,185.0814,185.127,184.8259,184.9901,9966.0
2020-02-24 15:15:00,202.71,202.91,202.47,202.84,15120.0,184.9628,185.1452,184.7438,185.0814,15120.0
2020-02-24 15:20:00,202.75,203.17,202.75,203.05,17482.0,184.9992,185.3825,184.9992,185.273,17482.0
2020-02-24 15:25:00,203.02,203.15,202.93,203.09,12020.0,185.2456,185.3642,185.1635,185.3095,12020.0
2020-02-24 15:30:00,203.06,203.22,202.87,203.04,17692.0,185.2821,185.4281,185.1087,185.2639,17692.0
2020-02-24 15:35:00,203.03,203.05,202.41,202.59,15112.0,185.2547,185.273,184.689,184.8533,15112.0
2020-02-24 15:40:00,202.6,202.73,202.3,202.68,22182.0,184.8624,184.981,184.5886,184.9354,22182.0
2020-02-24 15:45:00,202.66,203.12,202.61,203.04,26154.0,184.9171,185.3369,184.8715,185.2639,26154.0
2020-02-24 15:50:00,202.99,203.01,202.45,202.71,58555.0,185.2182,185.2365,184.7255,184.9628,58555.0
2020-02-24 15:55:00,202.66,203.01,202.53,202.74,150870.0,184.9171,185.2365,184.7985,184.9901,150870.0
2020-02-25 09:30:00,203.56,204.65,202.76,203.17,10536.0,185.7383,186.7329,185.0084,185.3825,10536.0
2020-02-25 09:35:00,203.29,203.42,202.5,202.83,6514.0,185.492,185.6106,184.7711,185.0722,6514.0
2020-02-25 09:40:00,202.61,202.9,202.35,202.72,7868.0,184.8715,185.1361,184.6343,184.9719,7868.0
2020-02-25 09:45:00,202.71,203.49,202.58,203.47,10561.0,184.9628,185.6745,184.8441,185.6562,10561.0
2020-02-25 09:50:00,203.35,204.25,203.07,203.88,12823.0,185.5467,186.3679,185.2912,186.0303,12823.0
2020-02-25 09:55:00,203.95,204.19,203.45,203.46,18749.0,186.0942,186.3132,185.638,185.6471,18749.0
2020-02-25 10:00:00,203.46,204.45,203.45,204.16,7738.0,185.6471,186.5504,185.638,186.2858,7738.0
2020-02-25 10:05:00,204.11,204.82,203.95,204.32,9737.0,186.2402,186.888,186.0942,186.4318,9737.0
2020-02-25 10:10:00,204.2,204.24,203.47,203.48,7653.0,186.3223,186.3588,185.6562,185.6653,7653.0
2020-02-25 10:15:00,203.46,203.69,203.01,203.19,5222.0,185.6471,185.857,185.2365,185.4007,5222.0
2020-02-25 10:20:00,203.11,203.16,202.31,202.34,4994.0,185.3277,185.3734,184.5978,184.6251,4994.0
2020-02-25 10:25:00,202.25,202.25,201.57,201.77,9552.0,184.543,184.543,183.9226,184.105,9552.0
2020-02-25 10:30:00,201.93,202.5,201.59,202.21,20477.0,184.251,184.7711,183.9408,184.5065,20477.0
2020-02-25 10:35:00,202.11,202.55,201.63,202.16,3961.0,184.4153,184.8168,183.9773,184.4609,3961.0
2020-02-25 10:40:00,202.07,202.26,201.73,202.2,9691.0,184.3788,184.5521,184.0686,184.4974,9691.0
2020-02-25 10:45:00,202.16,202.26,201.31,201.31,6155.0,184.4609,184.5521,183.6853,183.6853,6155.0
2020-02-25 10:50:00,201.16,201.18,200.08,200.63,7203.0,183.5485,183.5667,182.563,183.0649,7203.0
2020-02-25 10:55:00,200.4,200.98,200.4,200.98,4402.0,182.855,183.3842,182.855,183.3842,4402.0
2020-02-25 11:00:00,200.91,201.55,200.63,200.63,3577.0,183.3203,183.9043,183.0649,183.0649,3577.0
2020-02-25 11:05:00,200.55,200.86,200.01,200.31,7215.0,182.9919,183.2747,182.4991,182.7729,7215.0
2020-02-25 11:10:00,200.21,200.74,200.17,200.49,3876.0,182.6816,183.1652,182.6451,182.9371,3876.0
2020-02-25 11:15:00,200.09,200.09,199.19,199.46,2914.0,182.5721,182.5721,181.7509,181.9973,2914.0
2020-02-25 11:20:00,199.31,199.66,199.16,199.53,2864.0,181.8604,182.1798,181.7236,182.0612,2864.0
2020-02-25 11:25:00,199.45,200.2,199.34,200.17,4182.0,181.9882,182.6725,181.8878,182.6451,4182.0
2020-02-25 11:30:00,200.12,200.6,200.05,200.51,2426.0,182.5995,183.0375,182.5356,182.9554,2426.0
2020-02-25 11:35:00,200.44,200.7,200.08,200.52,5662.0,182.8915,183.1287,182.563,182.9645,5662.0
2020-02-25 11:40:00,200.44,200.66,199.77,200.13,7132.0,182.8915,183.0922,182.2801,182.6086,7132.0
2020-02-25 11:45:00,200.14,201.01,200.1,200.99,5618.0,182.6178,183.4116,182.5813,183.3933,5618.0
2020-02-25 11:50:00,200.84,200.97,200.68,200.68,2496.0,183.2565,183.3751,183.1105,183.1105,2496.0
2020-02-25 11:55:00,200.6,200.68,200.4,200.59,5357.0,183.0375,183.1105,182.855,183.0284,5357.0
2020-02-25 12:00:00,200.53,200.73,200.34,200.5,5161.0,182.9736,183.1561,182.8002,182.9462,5161.0
2020-02-25 12:05:00,200.5,200.64,200.44,200.64,4534.0,182.9462,183.074,182.8915,183.074,4534.0
2020-02-25 12:10:00,200.49,200.59,200.45,200.52,4167.0,182.9371,183.0284,182.9006,182.9645,4167.0
2020-02-25 12:15:00,200.5,200.5,199.71,199.79,13145.0,182.9462,182.9462,182.2254,182.2984,13145.0
2020-02-25 12:20:00,199.62,199.62,199.25,199.38,2932.0,182.1433,182.1433,181.8057,181.9243,2932.0
2020-02-25 12:25:00,199.39,199.43,199.22,199.33,1000.0,181.9334,181.9699,181.7783,181.8787,1000.0
2020-02-25 12:30:00,199.36,199.81,199.32,199.81,4509.0,181.906,182.3166,181.8695,182.3166,4509.0
2020-02-25 12:35:00,199.89,200.24,199.89,200.24,2600.0,182.3896,182.709,182.3896,182.709,2600.0
2020-02-25 12:40:00,200.2,200.2,199.25,199.76,10810.0,182.6725,182.6725,181.8057,182.271,10810.0
2020-02-25 12:45:00,199.74,199.75,199.35,199.66,8517.0,182.2528,182.2619,181.8969,182.1798,8517.0
2020-02-25 12:50:00,199.69,200.29,199.63,200.13,5661.0,182.2072,182.7546,182.1524,182.6086,5661.0
2020-02-25 12:55:00,200.32,200.42,199.68,199.69,4852.0,182.782,182.8732,182.198,182.2072,4852.0
2020-02-25 13:00:00,199.51,199.97,199.35,199.74,8300.0,182.0429,182.4626,181.8969,182.2528,8300.0
2020-02-25 13:05:00,199.86,200.03,199.47,200.03,6419.0,182.3623,182.5174,182.0064,182.5174,6419.0
2020-02-25 13:10:00,200.11,200.51,200.08,200.51,9042.0,182.5904,182.9554,182.563,182.9554,9042.0
2020-02-25 13:15:00,200.4,201.33,200.4,201.09,38148.0,182.855,183.7036,182.855,183.4846,38148.0
2020-02-25 13:20:00,201.05,201.26,200.72,200.81,6932.0,183.4481,183.6397,183.147,183.2291,6932.0
2020-02-25 13:25:00,200.84,200.84,200.12,200.18,4956.0,183.2565,183.2565,182.5995,182.6543,4956.0
2020-02-25 13:30:00,200.1,200.1,199.74,199.9,3768.0,182.5813,182.5813,182.2528,182.3988,3768.0
2020-02-25 13:35:00,199.83,199.83,199.45,199.79,8961.0,182.3349,182.3349,181.9882,182.2984,8961.0
2020-02-25 13:40:00,199.74,200.35,199.67,200.27,5436.0,182.2528,182.8094,182.1889,182.7364,5436.0
2020-02-25 13:45:00,200.25,200.6,199.95,199.97,5890.0,182.7181,183.0375,182.4444,182.4626,5890.0
2020-02-25 13:50:00,200.08,200.21,199.61,199.84,7220.0,182.563,182.6816,182.1342,182.344,7220.0
2020-02-25 13:55:00,199.72,199.93,199.39,199.48,3867.0,182.2345,182.4261,181.9334,182.0155,3867.0
2020-02-25 14:00:00,199.21,199.38,198.61,198.77,8197.0,181.7692,181.9243,181.2217,181.3677,8197.0
2020-02-25 14:05:00,198.99,199.11,197.85,197.99,3990.0,181.5684,181.6779,180.5282,180.656,3990.0
2020-02-25 14:10:00,198.05,198.96,197.97,198.86,5006.0,180.7107,181.5411,180.6377,181.4498,5006.0
2020-02-25 14:15:00,198.82,198.83,197.95,198.09,7044.0,181.4133,181.4224,180.6195,180.7472,7044.0
2020-02-25 14:20:00,197.92,198.23,197.68,197.8,3750.0,180.5921,180.875,180.3731,180.4826,3750.0
2020-02-25 14:25:00,197.69,198.16,197.35,197.35,18340.0,180.3823,180.8111,180.072,180.072,18340.0
2020-02-25 14:30:00,197.36,197.78,196.81,197.29,10689.0,180.0811,180.4644,179.5793,180.0173,10689.0
2020-02-25 14:35:00,196.9,197.2,196.68,196.81,11214.0,179.6614,179.9352,179.4607,179.5793,11214.0
2020-02-25 14:40:00,196.88,197.96,196.62,197.96,7100.0,179.6432,180.6286,179.4059,180.6286,7100.0
2020-02-25 14:45:00,197.99,198.35,197.57,198.17,9480.0,180.656,180.9845,180.2728,180.8202,9480.0
2020-02-25 14:50:00,198.17,198.42,197.89,198.42,10050.0,180.8202,181.0483,180.5647,181.0483,10050.0
2020-02-25 14:55:00,198.51,198.65,197.9,198.09,4917.0,181.1305,181.2582,180.5739,180.7472,4917.0
2020-02-25 15:00:00,198.3,199.06,198.24,198.48,16420.0,180.9388,181.6323,180.8841,181.1031,16420.0
2020-02-25 15:05:00,198.38,198.84,198.03,198.03,5368.0,181.0118,181.4316,180.6925,180.6925,5368.0
2020-02-25 15:10:00,198.13,198.13,197.81,197.87,7697.0,180.7837,180.7837,180.4917,180.5465,7697.0
2020-02-25 15:15:00,197.84,198.31,197.78,198.27,16656.0,180.5191,180.948,180.4644,180.9115,16656.0
2020-02-25 15:20:00,198.3,198.3,197.16,197.19,7815.0,180.9388,180.9388,179.8987,179.926,7815.0
2020-02-25 15:25:00,197.26,197.53,196.85,197.34,5181.0,179.9899,180.2363,179.6158,180.0629,5181.0
2020-02-25 15:30:00,197.19,197.19,196.14,196.54,5769.0,179.926,179.926,178.968,179.3329,5769.0
2020-02-25 15:35:00,196.59,196.59,196.09,196.37,5503.0,179.3786,179.3786,178.9223,179.1778,5503.0
2020-02-25 15:40:00,196.42,197.27,196.41,196.91,7263.0,179.2234,179.999,179.2143,179.6705,7263.0
2020-02-25 15:45:00,196.83,197.85,196.83,197.27,10214.0,179.5975,180.5282,179.5975,179.999,10214.0
2020-02-25 15:50:00,197.15,197.28,196.63,196.76,17522.0,179.8895,180.0081,179.4151,179.5337,17522.0
2020-02-25 15:55:00,196.81,197.18,196.64,196.95,41353.0,179.5793,179.9169,179.4242,179.707,41353.0
2020-02-26 09:30:00,198.45,198.84,197.77,198.84,14586.0,181.0757,181.4316,180.4552,181.4316,14586.0
2020-02-26 09:35:00,198.63,198.95,197.98,198.95,5200.0,181.24,181.5319,180.6469,181.5319,5200.0
2020-02-26 09:40:00,199.03,200.32,198.81,199.98,5600.0,181.6049,182.782,181.4042,182.4718,5600.0
2020-02-26 09:45:00,200.12,200.27,199.13,199.91,10948.0,182.5995,182.7364,181.6962,182.4079,10948.0
2020-02-26 09:50:00,199.99,200.38,199.66,200.0,12435.0,182.4809,182.8367,182.1798,182.49,12435.0
2020-02-26 09:55:00,199.97,200.44,199.3,199.57,10755.0,182.4626,182.8915,181.8513,182.0977,10755.0
2020-02-26 10:00:00,199.41,199.6,198.77,199.09,9539.0,181.9517,182.125,181.3677,181.6597,9539.0
2020-02-26 10:05:00,199.09,199.25,198.7,199.15,8392.0,181.6597,181.8057,181.3038,181.7144,8392.0
2020-02-26 10:10:00,199.41,200.06,199.13,199.97,9096.0,181.9517,182.5448,181.6962,182.4626,9096.0
2020-02-26 10:15:00,200.13,200.35,199.56,199.93,6221.0,182.6086,182.8094,182.0885,182.4261,6221.0
2020-02-26 10:20:00,199.97,200.5,199.7,200.19,9000.0,182.4626,182.9462,182.2163,182.6634,9000.0
2020-02-26 10:25:00,200.13,201.0,200.11,200.13,4493.0,182.6086,183.4025,182.5904,182.6086,4493.0
2020-02-26 10:30:00,200.29,201.03,200.19,200.51,6764.0,182.7546,183.4298,182.6634,182.9554,6764.0
2020-02-26 10:35:00,200.58,201.04,200.53,200.68,8496.0,183.0192,183.439,182.9736,183.1105,8496.0
2020-02-26 10:40:00,200.89,201.79,200.89,201.48,8789.0,183.3021,184.1233,183.3021,183.8404,8789.0
2020-02-26 10:45:00,201.32,201.32,200.37,200.64,12418.0,183.6944,183.6944,182.8276,183.074,12418.0
2020-02-26 10:50:00,200.72,201.06,200.65,200.73,5045.0,183.147,183.4572,183.0831,183.1561,5045.0
2020-02-26 10:55:00,200.78,200.9,200.42,200.45,3678.0,183.2017,183.3112,182.8732,182.9006,3678.0
2020-02-26 11:00:00,200.25,200.6,200.19,200.47,3721.0,182.7181,183.0375,182.6634,182.9189,3721.0
2020-02-26 11:05:00,200.38,200.53,200.14,200.14,5139.0,182.8367,182.9736,182.6178,182.6178,5139.0
2020-02-26 11:10:00,200.16,200.42,199.79,200.42,11038.0,182.636,182.8732,182.2984,182.8732,11038.0
2020-02-26 11:15:00,200.35,201.3,200.34,201.22,4045.0,182.8094,183.6762,182.8002,183.6032,4045.0
2020-02-26 11:20:00,201.2,201.6,201.19,201.6,3200.0,183.585,183.9499,183.5758,183.9499,3200.0
2020-02-26 11:25:00,201.68,201.99,201.61,201.87,3855.0,184.0229,184.3058,183.9591,184.1963,3855.0
2020-02-26 11:30:00,201.97,201.97,201.06,201.23,3450.0,184.2875,184.2875,183.4572,183.6123,3450.0
2020-02-26 11:35:00,201.19,201.5,200.98,201.39,1741.0,183.5758,183.8587,183.3842,183.7583,1741.0
2020-02-26 11:40:00,201.27,201.45,200.87,200.87,3316.0,183.6488,183.8131,183.2838,183.2838,3316.0
2020-02-26 11:45:00,200.72,200.74,200.14,200.35,10122.0,183.147,183.1652,182.6178,182.8094,10122.0
2020-02-26 11:50:00,200.43,200.44,199.64,199.84,2697.0,182.8824,182.8915,182.1615,182.344,2697.0
2020-02-26 11:55:00,199.62,199.92,199.47,199.87,10092.0,182.1433,182.417,182.0064,182.3714,10092.0
2020-02-26 12:00:00,199.73,199.93,199.0,199.03,9319.0,182.2436,182.4261,181.5776,181.6049,9319.0
2020-02-26 12:05:00,198.74,198.83,198.14,198.59,4503.0,181.3403,181.4224,180.7929,181.2035,4503.0
2020-02-26 12:10:00,198.59,198.77,198.37,198.37,2093.0,181.2035,181.3677,181.0027,181.0027,2093.0
2020-02-26 12:15:00,198.13,198.74,197.93,198.74,3753.0,180.7837,181.3403,180.6012,181.3403,3753.0
2020-02-26 12:20:00,198.79,199.06,198.55,198.9,4908.0,181.3859,181.6323,181.167,181.4863,4908.0
2020-02-26 12:25:00,198.84,198.98,198.63,198.81,5406.0,181.4316,181.5593,181.24,181.4042,5406.0
2020-02-26 12:30:00,198.9,199.25,198.9,199.19,3447.0,181.4863,181.8057,181.4863,181.7509,3447.0
2020-02-26 12:35:00,199.24,199.32,198.82,198.97,1605.0,181.7965,181.8695,181.4133,181.5502,1605.0
2020-02-26 12:40:00,199.03,199.03,198.38,198.38,2672.0,181.6049,181.6049,181.0118,181.0118,2672.0
2020-02-26 12:45:00,198.49,198.97,198.47,198.66,21924.0,181.1122,181.5502,181.094,181.2673,21924.0
2020-02-26 12:50:00,198.57,198.75,198.05,198.05,1849.0,181.1852,181.3494,180.7107,180.7107,1849.0
2020-02-26 12:55:00,198.16,198.3,197.98,198.09,1853.0,180.8111,180.9388,180.6469,180.7472,1853.0
2020-02-26 13:00:00,198.26,198.28,198.07,198.11,3500.0,180.9023,180.9206,180.729,180.7655,3500.0
2020-02-26 13:05:00,198.17,198.17,197.51,197.55,3115.0,180.8202,180.8202,180.218,180.2545,3115.0
2020-02-26 13:10:00,197.34,197.46,197.25,197.42,2217.0,180.0629,180.1724,179.9808,180.1359,2217.0
2020-02-26 13:15:00,197.45,197.76,197.45,197.48,2696.0,180.1633,180.4461,180.1633,180.1906,2696.0
2020-02-26 13:20:00,197.62,197.71,197.38,197.6,2692.0,180.3184,180.4005,180.0994,180.3001,2692.0
2020-02-26 13:25:00,197.72,198.36,197.63,197.96,2596.0,180.4096,180.9936,180.3275,180.6286,2596.0
2020-02-26 13:30:00,198.04,198.04,196.78,196.78,3418.0,180.7016,180.7016,179.5519,179.5519,3418.0
2020-02-26 13:35:00,196.47,196.64,195.86,195.86,2517.0,179.2691,179.4242,178.7125,178.7125,2517.0
2020-02-26 13:40:00,195.79,196.06,195.45,195.45,2400.0,178.6486,178.895,178.3384,178.3384,2400.0
2020-02-26 13:45:00,195.22,196.61,195.22,196.35,6483.0,178.1285,179.3968,178.1285,179.1596,6483.0
2020-02-26 13:50:00,196.03,196.38,196.03,196.12,2600.0,178.8676,179.1869,178.8676,178.9497,2600.0
2020-02-26 13:55:00,195.94,195.94,195.01,195.04,3139.0,178.7855,178.7855,177.9369,177.9643,3139.0
2020-02-26 14:00:00,195.12,195.93,194.89,195.22,4910.0,178.0373,178.7763,177.8274,178.1285,4910.0
2020-02-26 14:05:00,195.31,195.8,195.31,195.35,3704.0,178.2106,178.6577,178.2106,178.2471,3704.0
2020-02-26 14:10:00,195.54,196.14,195.02,195.97,3507.0,178.4205,178.968,177.946,178.8128,3507.0
2020-02-26 14:15:00,196.02,196.02,194.97,194.97,3808.0,178.8585,178.8585,177.9004,177.9004,3808.0
2020-02-26 14:20:00,195.09,195.65,194.95,195.59,6166.0,178.0099,178.5209,177.8821,178.4661,6166.0
2020-02-26 14:25:00,195.95,196.19,195.64,195.64,7600.0,178.7946,179.0136,178.5117,178.5117,7600.0
2020-02-26 14:30:00,195.8,196.22,195.19,195.89,6832.0,178.6577,179.041,178.1011,178.7398,6832.0
2020-02-26 14:35:00,195.81,196.74,195.81,196.34,14661.0,178.6668,179.5154,178.6668,179.1504,14661.0
2020-02-26 14:40:00,196.43,196.44,195.55,195.6,3538.0,179.2326,179.2417,178.4296,178.4752,3538.0
2020-02-26 14:45:00,195.67,196.15,195.57,195.84,3605.0,178.5391,178.9771,178.4479,178.6942,3605.0
2020-02-26 14:50:00,195.69,195.77,195.42,195.73,2600.0,178.5574,178.6303,178.311,178.5938,2600.0
2020-02-26 14:55:00,196.03,196.04,195.28,195.28,4461.0,178.8676,178.8767,178.1832,178.1832,4461.0
2020-02-26 15:00:00,195.53,195.91,195.19,195.5,5841.0,178.4114,178.7581,178.1011,178.384,5841.0
2020-02-26 15:05:00,195.55,195.66,195.14,195.57,3381.0,178.4296,178.53,178.0555,178.4479,3381.0
2020-02-26 15:10:00,195.82,196.29,195.68,196.06,5251.0,178.676,179.1048,178.5482,178.895,5251.0
2020-02-26 15:15:00,196.13,196.65,196.06,196.42,6028.0,178.9588,179.4333,178.895,179.2234,6028.0
2020-02-26 15:20:00,196.41,196.43,195.72,195.74,3506.0,179.2143,179.2326,178.5847,178.603,3506.0
2020-02-26 15:25:00,195.86,195.99,195.37,195.52,5366.0,178.7125,178.8311,178.2654,178.4022,5366.0
2020-02-26 15:30:00,195.64,195.97,195.22,195.22,6024.0,178.5117,178.8128,178.1285,178.1285,6024.0
2020-02-26 15:35:00,195.5,196.07,195.39,196.07,7393.0,178.384,178.9041,178.2836,178.9041,7393.0
2020-02-26 15:40:00,195.99,196.07,195.45,195.96,10581.0,178.8311,178.9041,178.3384,178.8037,10581.0
2020-02-26 15:45:00,195.95,196.04,195.67,195.75,14794.0,178.7946,178.8767,178.5391,178.6121,14794.0
2020-02-26 15:50:00,195.74,196.1,195.53,195.72,21778.0,178.603,178.9315,178.4114,178.5847,21778.0
2020-02-26 15:55:00,195.66,195.8,195.08,195.14,40548.0,178.53,178.6577,178.0008,178.0555,40548.0
2020-02-27 09:30:00,189.89,190.99,189.66,190.99,37647.0,173.2651,174.2688,173.0553,174.2688,37647.0
2020-02-27 09:35:00,190.71,191.74,189.91,191.45,37437.0,174.0134,174.9532,173.2834,174.6886,37437.0
2020-02-27 09:40:00,191.26,191.29,189.76,189.78,12254.0,174.5152,174.5426,173.1465,173.1648,12254.0
2020-02-27 09:45:00,189.67,190.44,189.37,190.17,32684.0,173.0644,173.767,172.7907,173.5206,32684.0
2020-02-27 09:50:00,190.43,191.14,189.75,190.82,14099.0,173.7579,174.4057,173.1374,174.1137,14099.0
2020-02-27 09:55:00,191.03,192.15,189.83,189.91,49763.0,174.3053,175.3273,173.2104,173.2834,49763.0
2020-02-27 10:00:00,190.09,190.56,188.45,188.86,18207.0,173.4476,173.8765,171.9512,172.3253,18207.0
2020-02-27 10:05:00,188.92,189.82,188.45,189.34,26413.0,172.3801,173.2013,171.9512,172.7633,26413.0
2020-02-27 10:10:00,189.19,189.2,188.49,188.51,13380.0,172.6264,172.6356,171.9877,172.006,13380.0
2020-02-27 10:15:00,188.34,188.34,187.55,188.12,8169.0,171.8508,171.8508,171.13,171.6501,8169.0
2020-02-27 10:20:00,188.11,188.26,187.64,188.12,11678.0,171.641,171.7778,171.2121,171.6501,11678.0
2020-02-27 10:25:00,188.12,188.18,187.54,187.9,7305.0,171.6501,171.7049,171.1209,171.4494,7305.0
2020-02-27 10:30:00,187.83,187.95,187.0,187.21,9683.0,171.3855,171.495,170.6282,170.8198,9683.0
2020-02-27 10:35:00,187.1,188.65,187.07,188.65,10651.0,170.7194,172.1337,170.692,172.1337,10651.0
2020-02-27 10:40:00,188.45,189.58,188.37,189.38,14466.0,171.9512,172.9823,171.8782,172.7998,14466.0
2020-02-27 10:45:00,189.42,190.95,189.4,190.77,27940.0,172.8363,174.2323,172.818,174.0681,27940.0
2020-02-27 10:50:00,190.58,190.77,190.1,190.1,5612.0,173.8947,174.0681,173.4568,173.4568,5612.0
2020-02-27 10:55:00,189.8,191.24,189.68,191.24,6568.0,173.183,174.4969,173.0735,174.4969,6568.0
2020-02-27 11:00:00,191.28,191.69,191.04,191.3,4512.0,174.5334,174.9076,174.3145,174.5517,4512.0
2020-02-27 11:05:00,191.36,192.66,191.18,192.66,11073.0,174.6064,175.7926,174.4422,175.7926,11073.0
2020-02-27 11:10:00,192.56,192.58,191.82,191.97,13965.0,175.7014,175.7196,175.0262,175.163,13965.0
2020-02-27 11:15:00,192.06,192.24,191.61,192.14,7262.0,175.2452,175.4094,174.8346,175.3182,7262.0
2020-02-27 11:20:00,192.1,192.1,191.07,191.12,6566.0,175.2817,175.2817,174.3418,174.3875,6566.0
2020-02-27 11:25:00,191.25,191.89,190.81,190.93,13236.0,174.5061,175.09,174.1046,174.2141,13236.0
2020-02-27 11:30:00,190.8,191.57,190.76,191.28,3732.0,174.0955,174.7981,174.059,174.5334,3732.0
2020-02-27 11:35:00,191.0,191.22,190.08,190.54,5709.0,174.278,174.4787,173.4385,173.8582,5709.0
2020-02-27 11:40:00,190.58,191.23,190.58,190.81,2800.0,173.8947,174.4878,173.8947,174.1046,2800.0
2020-02-27 11:45:00,190.65,191.43,189.96,191.43,16083.0,173.9586,174.6703,173.329,174.6703,16083.0
2020-02-27 11:50:00,191.3,191.66,191.1,191.58,3200.0,174.5517,174.8802,174.3692,174.8072,3200.0
2020-02-27 11:55:00,191.49,192.09,191.49,192.09,900.0,174.7251,175.2725,174.7251,175.2725,900.0
2020-02-27 12:00:00,192.16,192.74,191.9,192.45,4030.0,175.3364,175.8656,175.0992,175.601,4030.0
2020-02-27 12:05:00,192.35,193.03,192.33,192.98,2750.0,175.5098,176.1302,175.4915,176.0846,2750.0
2020-02-27 12:10:00,193.08,193.47,193.0,193.47,4872.0,176.1759,176.5317,176.1029,176.5317,4872.0
2020-02-27 12:15:00,193.42,193.82,192.88,193.81,7519.0,176.4861,176.8511,175.9934,176.8419,7519.0
2020-02-27 12:20:00,193.84,194.09,192.59,192.85,36846.0,176.8693,177.0974,175.7288,175.966,36846.0
2020-02-27 12:25:00,192.85,193.23,192.77,193.14,5721.0,175.966,176.3127,175.893,176.2306,5721.0
2020-02-27 12:30:00,193.27,194.14,193.26,194.05,2390.0,176.3492,177.1431,176.3401,177.0609,2390.0
2020-02-27 12:35:00,194.05,194.75,194.0,194.56,3000.0,177.0609,177.6996,177.0153,177.5263,3000.0
2020-02-27 12:40:00,194.53,195.04,194.19,194.19,12511.0,177.4989,177.9643,177.1887,177.1887,12511.0
2020-02-27 12:45:00,194.25,194.27,193.93,194.27,3400.0,177.2434,177.2617,176.9514,177.2617,3400.0
2020-02-27 12:50:00,194.46,194.69,194.08,194.62,2502.0,177.435,177.6449,177.0883,177.581,2502.0
2020-02-27 12:55:00,194.22,194.41,193.42,193.42,4200.0,177.2161,177.3894,176.4861,176.4861,4200.0
2020-02-27 13:00:00,193.32,194.07,192.82,193.94,11878.0,176.3948,177.0792,175.9386,176.9606,11878.0
2020-02-27 13:05:00,193.72,193.99,193.59,193.91,2617.0,176.7598,177.0062,176.6412,176.9332,2617.0
2020-02-27 13:10:00,194.21,194.23,194.01,194.19,2100.0,177.2069,177.2252,177.0244,177.1887,2100.0
2020-02-27 13:15:00,194.11,194.11,193.28,193.32,3375.0,177.1157,177.1157,176.3583,176.3948,3375.0
2020-02-27 13:20:00,193.04,193.41,192.76,192.93,5217.0,176.1394,176.477,175.8839,176.039,5217.0
2020-02-27 13:25:00,192.82,193.35,192.36,192.47,4400.0,175.9386,176.4222,175.5189,175.6193,4400.0
2020-02-27 13:30:00,192.64,192.96,192.31,192.31,3100.0,175.7744,176.0664,175.4733,175.4733,3100.0
2020-02-27 13:35:00,192.28,192.36,191.33,191.51,3600.0,175.4459,175.5189,174.5791,174.7433,3600.0
2020-02-27 13:40:00,191.71,191.8,190.06,190.55,8361.0,174.9258,175.0079,173.4203,173.8674,8361.0
2020-02-27 13:45:00,190.46,191.23,190.46,190.86,3778.0,173.7852,174.4878,173.7852,174.1502,3778.0
2020-02-27 13:50:00,191.0,191.88,190.39,191.79,3504.0,174.278,175.0809,173.7214,174.9988,3504.0
2020-02-27 13:55:00,191.88,192.14,189.75,190.38,6000.0,175.0809,175.3182,173.1374,173.7122,6000.0
2020-02-27 14:00:00,190.4,190.59,189.85,190.49,3831.0,173.7305,173.9039,173.2286,173.8126,3831.0
2020-02-27 14:05:00,190.64,190.84,189.88,189.88,4460.0,173.9495,174.132,173.256,173.256,4460.0
2020-02-27 14:10:00,189.79,190.64,189.71,190.5,4493.0,173.1739,173.9495,173.1009,173.8217,4493.0
2020-02-27 14:15:00,190.59,190.85,189.62,189.88,4010.0,173.9039,174.1411,173.0188,173.256,4010.0
2020-02-27 14:20:00,189.89,190.59,189.73,190.44,5187.0,173.2651,173.9039,173.1191,173.767,5187.0
2020-02-27 14:25:00,190.29,191.28,190.25,191.07,4131.0,173.6301,174.5334,173.5936,174.3418,4131.0
2020-02-27 14:30:00,190.93,190.93,190.44,190.88,4190.0,174.2141,174.2141,173.767,174.1685,4190.0
2020-02-27 14:35:00,190.64,191.17,190.57,190.71,3220.0,173.9495,174.4331,173.8856,174.0134,3220.0
2020-02-27 14:40:00,190.58,191.08,190.39,190.97,5976.0,173.8947,174.351,173.7214,174.2506,5976.0
2020-02-27 14:45:00,190.94,191.01,190.3,190.47,5097.0,174.2232,174.2871,173.6392,173.7944,5097.0
2020-02-27 14:50:00,190.58,190.69,190.1,190.1,4028.0,173.8947,173.9951,173.4568,173.4568,4028.0
2020-02-27 14:55:00,189.99,190.07,189.6,189.78,5709.0,173.3564,173.4294,173.0005,173.1648,5709.0
2020-02-27 15:00:00,189.79,189.8,189.12,189.53,6997.0,173.1739,173.183,172.5626,172.9367,6997.0
2020-02-27 15:05:00,189.46,190.25,189.28,190.16,4390.0,172.8728,173.5936,172.7085,173.5115,4390.0
2020-02-27 15:10:00,190.33,190.47,189.79,189.79,6695.0,173.6666,173.7944,173.1739,173.1739,6695.0
2020-02-27 15:15:00,189.9,189.99,189.25,189.25,5403.0,173.2743,173.3564,172.6812,172.6812,5403.0
2020-02-27 15:20:00,189.39,189.68,189.21,189.31,8901.0,172.8089,173.0735,172.6447,172.7359,8901.0
2020-02-27 15:25:00,189.25,189.55,188.89,188.97,6039.0,172.6812,172.9549,172.3527,172.4257,6039.0
2020-02-27 15:30:00,188.96,189.34,188.59,189.2,13439.0,172.4166,172.7633,172.079,172.6356,13439.0
2020-02-27 15:35:00,189.09,189.11,188.52,188.66,9101.0,172.5352,172.5534,172.0151,172.1428,9101.0
2020-02-27 15:40:00,188.79,188.84,188.15,188.16,11049.0,172.2614,172.3071,171.6775,171.6866,11049.0
2020-02-27 15:45:00,188.23,188.71,188.2,188.55,12707.0,171.7505,172.1885,171.7231,172.0425,12707.0
2020-02-27 15:50:00,188.55,188.55,186.64,186.82,41217.0,172.0425,172.0425,170.2997,170.4639,41217.0
2020-02-27 15:55:00,186.81,186.92,186.11,186.11,70046.0,170.4548,170.5552,169.8161,169.8161,70046.0
2020-02-28 09:30:00,179.58,181.6,179.58,181.3,24506.0,163.8578,165.7009,163.8578,165.4272,24506.0
2020-02-28 09:35:00,181.29,182.7,181.18,181.83,8899.0,165.4181,166.7046,165.3177,165.9108,8899.0
2020-02-28 09:40:00,181.86,182.51,181.13,181.43,33981.0,165.9382,166.5313,165.2721,165.5458,33981.0
2020-02-28 09:45:00,181.23,181.63,180.38,181.01,12321.0,165.3633,165.7283,164.5877,165.1626,12321.0
2020-02-28 09:50:00,180.73,181.2,179.73,180.04,10543.0,164.9071,165.336,163.9946,164.2775,10543.0
2020-02-28 09:55:00,179.65,180.18,178.88,179.5,13001.0,163.9217,164.4053,163.2191,163.7848,13001.0
2020-02-28 10:00:00,180.05,180.05,177.79,177.97,13860.0,164.2866,164.2866,162.2245,162.3887,13860.0
2020-02-28 10:05:00,177.91,179.7,177.75,179.7,10207.0,162.334,163.9673,162.188,163.9673,10207.0
2020-02-28 10:10:00,179.22,179.6,178.01,178.67,13764.0,163.5293,163.876,162.4252,163.0275,13764.0
2020-02-28 10:15:00,178.78,181.03,178.78,180.28,10838.0,163.1278,165.1808,163.1278,164.4965,10838.0
2020-02-28 10:20:00,180.45,180.47,179.23,180.47,22315.0,164.6516,164.6699,163.5384,164.6699,22315.0
2020-02-28 10:25:00,180.5,181.06,179.69,179.83,25076.0,164.6972,165.2082,163.9582,164.0859,25076.0
2020-02-28 10:30:00,179.79,180.97,179.76,180.95,16747.0,164.0494,165.1261,164.022,165.1078,16747.0
2020-02-28 10:35:00,181.1,181.25,180.29,180.29,13917.0,165.2447,165.3816,164.5056,164.5056,13917.0
2020-02-28 10:40:00,180.48,181.22,180.44,180.85,5681.0,164.679,165.3542,164.6425,165.0166,5681.0
2020-02-28 10:45:00,180.6,180.84,179.95,180.14,3721.0,164.7885,165.0075,164.1954,164.3688,3721.0
2020-02-28 10:50:00,180.0,181.99,179.82,181.81,3057.0,164.241,166.0568,164.0768,165.8925,3057.0
2020-02-28 10:55:00,181.67,182.13,180.84,181.27,5083.0,165.7648,166.1845,165.0075,165.3998,5083.0
2020-02-28 11:00:00,181.03,181.26,180.5,180.57,7669.0,165.1808,165.3907,164.6972,164.7611,7669.0
2020-02-28 11:05:00,180.5,180.5,179.69,179.81,10553.0,164.6972,164.6972,163.9582,164.0676,10553.0
2020-02-28 11:10:00,180.13,181.13,180.13,181.02,4515.0,164.3596,165.2721,164.3596,165.1717,4515.0
2020-02-28 11:15:00,181.4,181.73,181.22,181.67,10909.0,165.5184,165.8195,165.3542,165.7648,10909.0
2020-02-28 11:20:00,181.71,181.85,181.19,181.74,9270.0,165.8013,165.929,165.3268,165.8287,9270.0
2020-02-28 11:25:00,181.6,182.08,181.3,181.93,4947.0,165.7009,166.1389,165.4272,166.002,4947.0
2020-02-28 11:30:00,181.97,182.83,181.89,182.34,4283.0,166.0385,166.8232,165.9655,166.3761,4283.0
2020-02-28 11:35:00,182.27,183.19,182.02,183.0,5581.0,166.3123,167.1517,166.0842,166.9784,5581.0
2020-02-28 11:40:00,183.01,184.42,182.85,183.89,22956.0,166.9875,168.274,166.8415,167.7904,22956.0
2020-02-28 11:45:00,184.09,184.1,182.3,182.78,19614.0,167.9729,167.9821,166.3396,166.7776,19614.0
2020-02-28 11:50:00,183.0,183.31,181.46,181.46,15944.0,166.9784,167.2612,165.5732,165.5732,15944.0
2020-02-28 11:55:00,181.52,182.16,181.02,181.64,8321.0,165.6279,166.2119,165.1717,165.7374,8321.0
2020-02-28 12:00:00,181.65,181.99,180.63,181.51,5709.0,165.7466,166.0568,164.8159,165.6188,5709.0
2020-02-28 12:05:00,181.44,181.94,181.06,181.06,3654.0,165.5549,166.0112,165.2082,165.2082,3654.0
2020-02-28 12:10:00,181.3,181.6,181.06,181.24,4747.0,165.4272,165.7009,165.2082,165.3724,4747.0
2020-02-28 12:15:00,181.11,181.96,180.63,181.89,16106.0,165.2538,166.0294,164.8159,165.9655,16106.0
2020-02-28 12:20:00,182.29,182.61,181.8,181.8,7195.0,166.3305,166.6225,165.8834,165.8834,7195.0
2020-02-28 12:25:00,181.81,182.94,181.6,182.82,5134.0,165.8925,166.9236,165.7009,166.8141,5134.0
2020-02-28 12:30:00,183.0,183.32,182.6,183.16,6927.0,166.9784,167.2703,166.6134,167.1244,6927.0
2020-02-28 12:35:00,183.01,183.77,182.54,183.02,6458.0,166.9875,167.6809,166.5586,166.9966,6458.0
2020-02-28 12:40:00,183.2,183.86,182.71,182.72,8402.0,167.1609,167.7631,166.7137,166.7229,8402.0
2020-02-28 12:45:00,182.9,182.9,181.6,181.98,6069.0,166.8871,166.8871,165.7009,166.0477,6069.0
2020-02-28 12:50:00,182.12,183.01,182.02,183.01,3990.0,166.1754,166.9875,166.0842,166.9875,3990.0
2020-02-28 12:55:00,182.73,183.73,182.73,183.39,4161.0,166.732,167.6444,166.732,167.3342,4161.0
2020-02-28 13:00:00,183.77,183.85,182.77,182.78,4028.0,167.6809,167.7539,166.7685,166.7776,4028.0
2020-02-28 13:05:00,183.15,183.87,182.78,183.41,9446.0,167.1152,167.7722,166.7776,167.3525,9446.0
2020-02-28 13:10:00,183.23,183.23,181.81,181.91,8035.0,167.1882,167.1882,165.8925,165.9838,8035.0
2020-02-28 13:15:00,181.7,183.33,181.68,182.77,6134.0,165.7922,167.2795,165.7739,166.7685,6134.0
2020-02-28 13:20:00,182.72,182.84,181.95,182.35,4073.0,166.7229,166.8324,166.0203,166.3853,4073.0
2020-02-28 13:25:00,182.57,182.78,181.76,181.77,2890.0,166.586,166.7776,165.8469,165.856,2890.0
2020-02-28 13:30:00,181.62,181.62,180.71,180.72,3669.0,165.7192,165.7192,164.8888,164.898,3669.0
2020-02-28 13:35:00,180.47,180.71,180.18,180.42,4181.0,164.6699,164.8888,164.4053,164.6242,4181.0
2020-02-28 13:40:00,180.2,180.4,179.74,179.78,8125.0,164.4235,164.606,164.0038,164.0403,8125.0
2020-02-28 13:45:00,179.77,180.33,179.29,180.24,6300.0,164.0311,164.5421,163.5932,164.46,6300.0
2020-02-28 13:50:00,180.25,180.25,179.61,180.07,11879.0,164.4691,164.4691,163.8852,164.3049,11879.0
2020-02-28 13:55:00,179.97,180.99,179.82,180.68,6510.0,164.2136,165.1443,164.0768,164.8615,6510.0
2020-02-28 14:00:00,180.47,180.47,179.39,179.4,7586.0,164.6699,164.6699,163.6844,163.6935,7586.0
2020-02-28 14:05:00,179.52,179.67,178.8,179.01,14731.0,163.803,163.9399,163.1461,163.3377,14731.0
2020-02-28 14:10:00,179.31,180.25,179.28,180.0,5169.0,163.6114,164.4691,163.584,164.241,5169.0
2020-02-28 14:15:00,180.0,180.41,179.58,180.25,6808.0,164.241,164.6151,163.8578,164.4691,6808.0
2020-02-28 14:20:00,180.24,180.86,179.49,180.05,13966.0,164.46,165.0257,163.7757,164.2866,13966.0
2020-02-28 14:25:00,179.72,180.23,179.4,179.99,4088.0,163.9855,164.4509,163.6935,164.2319,4088.0
2020-02-28 14:30:00,180.25,181.23,180.03,180.8,5277.0,164.4691,165.3633,164.2684,164.971,5277.0
2020-02-28 14:35:00,180.68,180.96,180.14,180.59,3384.0,164.8615,165.117,164.3688,164.7794,3384.0
2020-02-28 14:40:00,180.56,182.36,180.55,182.31,7590.0,164.752,166.3944,164.7429,166.3488,7590.0
2020-02-28 14:45:00,182.15,182.47,181.37,181.81,7812.0,166.2028,166.4948,165.4911,165.8925,7812.0
2020-02-28 14:50:00,182.03,182.03,180.82,181.26,6677.0,166.0933,166.0933,164.9892,165.3907,6677.0
2020-02-28 14:55:00,181.22,181.22,180.18,180.5,5304.0,165.3542,165.3542,164.4053,164.6972,5304.0
2020-02-28 15:00:00,180.79,180.85,179.99,179.99,6940.0,164.9618,165.0166,164.2319,164.2319,6940.0
2020-02-28 15:05:00,179.9,180.22,179.39,179.98,6902.0,164.1498,164.4417,163.6844,164.2228,6902.0
2020-02-28 15:10:00,179.74,180.56,179.68,180.42,11714.0,164.0038,164.752,163.949,164.6242,11714.0
2020-02-28 15:15:00,180.22,181.43,180.16,181.05,8039.0,164.4417,165.5458,164.387,165.1991,8039.0
2020-02-28 15:20:00,181.15,181.18,179.79,180.02,8814.0,165.2903,165.3177,164.0494,164.2593,8814.0
2020-02-28 15:25:00,180.18,180.24,179.06,179.07,10657.0,164.4053,164.46,163.3833,163.3924,10657.0
2020-02-28 15:30:00,179.28,180.39,179.15,179.72,23769.0,163.584,164.5969,163.4654,163.9855,23769.0
2020-02-28 15:35:00,179.99,179.99,179.36,179.79,21886.0,164.2319,164.2319,163.657,164.0494,21886.0
2020-02-28 15:40:00,179.92,179.97,178.93,179.16,27794.0,164.168,164.2136,163.2647,163.4746,27794.0
2020-02-28 15:45:00,179.21,180.92,179.2,180.89,26086.0,163.5202,165.0805,163.5111,165.0531,26086.0
2020-02-28 15:50:00,180.68,181.29,180.05,181.29,41956.0,164.8615,165.4181,164.2866,165.4181,41956.0
2020-02-28 15:55:00,181.28,183.51,181.2,183.51,100666.0,165.4089,167.4437,165.336,167.4437,100666.0
2020-03-02 09:30:00,184.67,185.67,183.56,183.68,25877.0,168.5022,169.4146,167.4893,167.5988,25877.0
2020-03-02 09:35:00,183.99,184.74,183.28,184.42,8408.0,167.8817,168.566,167.2338,168.274,8408.0
2020-03-02 09:40:00,184.44,185.43,184.44,185.1,10244.0,168.2923,169.1956,168.2923,168.8945,10244.0
2020-03-02 09:45:00,185.27,185.63,184.79,185.0,11211.0,169.0496,169.3781,168.6116,168.8033,11211.0
2020-03-02 09:50:00,185.0,186.27,184.99,186.27,16207.0,168.8033,169.9621,168.7941,169.9621,16207.0
2020-03-02 09:55:00,186.18,186.31,185.62,185.67,10123.0,169.88,169.9986,169.369,169.4146,10123.0
2020-03-02 10:00:00,185.84,186.53,185.19,185.63,25617.0,169.5697,170.1993,168.9766,169.3781,25617.0
2020-03-02 10:05:00,185.48,185.54,184.42,184.67,8805.0,169.2412,169.296,168.274,168.5022,8805.0
2020-03-02 10:10:00,184.74,185.55,184.62,185.44,7203.0,168.566,169.3051,168.4565,169.2047,7203.0
2020-03-02 10:15:00,185.29,185.49,184.85,185.15,7128.0,169.0679,169.2504,168.6664,168.9401,7128.0
2020-03-02 10:20:00,185.01,185.01,184.46,184.62,10835.0,168.8124,168.8124,168.3105,168.4565,10835.0
2020-03-02 10:25:00,184.9,185.98,184.73,185.91,6236.0,168.712,169.6975,168.5569,169.6336,6236.0
2020-03-02 10:30:00,186.02,186.15,185.36,185.55,8252.0,169.734,169.8526,169.1317,169.3051,8252.0
2020-03-02 10:35:00,185.66,186.92,185.58,186.92,3506.0,169.4055,170.5552,169.3325,170.5552,3506.0
2020-03-02 10:40:00,186.51,186.53,185.73,186.14,10800.0,170.1811,170.1993,169.4693,169.8435,10800.0
2020-03-02 10:45:00,186.35,186.9,185.99,186.9,4663.0,170.0351,170.5369,169.7066,170.5369,4663.0
2020-03-02 10:50:00,186.9,187.28,186.71,186.91,8532.0,170.5369,170.8836,170.3636,170.546,8532.0
2020-03-02 10:55:00,187.06,187.13,186.34,186.35,12991.0,170.6829,170.7468,170.0259,170.0351,12991.0
2020-03-02 11:00:00,186.21,186.82,186.2,186.22,5616.0,169.9073,170.4639,169.8982,169.9164,5616.0
2020-03-02 11:05:00,186.39,186.5,185.56,185.69,7030.0,170.0716,170.1719,169.3142,169.4329,7030.0
2020-03-02 11:10:00,185.66,187.11,185.65,186.98,4061.0,169.4055,170.7285,169.3964,170.6099,4061.0
2020-03-02 11:15:00,186.83,187.28,186.3,186.47,5464.0,170.473,170.8836,169.9894,170.1446,5464.0
2020-03-02 11:20:00,186.63,186.98,186.35,186.35,6536.0,170.2906,170.6099,170.0351,170.0351,6536.0
2020-03-02 11:25:00,186.55,187.08,186.42,186.73,8790.0,170.2176,170.7012,170.0989,170.3818,8790.0
2020-03-02 11:30:00,186.64,186.99,186.31,186.65,26099.0,170.2997,170.619,169.9986,170.3088,26099.0
2020-03-02 11:35:00,186.48,188.04,186.45,187.88,4712.0,170.1537,171.5771,170.1263,171.4311,4712.0
2020-03-02 11:40:00,187.89,187.98,187.56,187.95,10789.0,171.4402,171.5224,171.1391,171.495,10789.0
2020-03-02 11:45:00,188.02,188.23,187.81,188.01,7640.0,171.5589,171.7505,171.3672,171.5497,7640.0
2020-03-02 11:50:00,188.02,188.98,187.88,188.76,3986.0,171.5589,172.4348,171.4311,172.2341,3986.0
2020-03-02 11:55:00,188.9,189.32,188.88,188.96,18734.0,172.3618,172.745,172.3436,172.4166,18734.0
2020-03-02 12:00:00,188.91,189.17,188.81,188.85,5306.0,172.3709,172.6082,172.2797,172.3162,5306.0
2020-03-02 12:05:00,188.86,189.2,188.81,188.98,83600.0,172.3253,172.6356,172.2797,172.4348,83600.0
2020-03-02 12:10:00,189.01,189.17,188.62,188.81,18398.0,172.4622,172.6082,172.1063,172.2797,18398.0
2020-03-02 12:15:00,188.78,188.78,188.22,188.34,9639.0,172.2523,172.2523,171.7413,171.8508,9639.0
2020-03-02 12:20:00,188.43,188.43,187.51,187.51,4700.0,171.933,171.933,171.0935,171.0935,4700.0
2020-03-02 12:25:00,187.71,187.95,187.58,187.86,2700.0,171.276,171.495,171.1574,171.4129,2700.0
2020-03-02 12:30:00,187.94,188.59,187.86,188.45,7500.0,171.4859,172.079,171.4129,171.9512,7500.0
2020-03-02 12:35:00,188.57,189.21,188.57,189.08,5334.0,172.0607,172.6447,172.0607,172.5261,5334.0
2020-03-02 12:40:00,188.95,189.18,188.48,188.76,4752.0,172.4074,172.6173,171.9786,172.2341,4752.0
2020-03-02 12:45:00,189.07,189.24,188.96,189.11,1883.0,172.5169,172.672,172.4166,172.5534,1883.0
2020-03-02 12:50:00,189.13,189.28,188.73,189.1,5536.0,172.5717,172.7085,172.2067,172.5443,5536.0
2020-03-02 12:55:00,189.21,189.35,188.99,189.13,2665.0,172.6447,172.7724,172.4439,172.5717,2665.0
2020-03-02 13:00:00,189.13,189.15,188.75,188.94,3710.0,172.5717,172.5899,172.2249,172.3983,3710.0
2020-03-02 13:05:00,188.86,188.93,188.3,188.67,6156.0,172.3253,172.3892,171.8143,172.152,6156.0
2020-03-02 13:10:00,188.43,188.64,188.19,188.4,5800.0,171.933,172.1246,171.714,171.9056,5800.0
2020-03-02 13:15:00,188.28,188.28,187.18,187.5,3015.0,171.7961,171.7961,170.7924,171.0844,3015.0
2020-03-02 13:20:00,187.6,187.69,187.31,187.4,2962.0,171.1756,171.2578,170.911,170.9931,2962.0
2020-03-02 13:25:00,187.53,187.6,186.73,187.22,6973.0,171.1118,171.1756,170.3818,170.8289,6973.0
2020-03-02 13:30:00,187.37,187.37,186.93,187.31,1736.0,170.9658,170.9658,170.5643,170.911,1736.0
2020-03-02 13:35:00,187.27,187.69,187.26,187.64,1526.0,170.8745,171.2578,170.8654,171.2121,1526.0
2020-03-02 13:40:00,187.92,188.04,187.56,188.04,6610.0,171.4676,171.5771,171.1391,171.5771,6610.0
2020-03-02 13:45:00,187.99,187.99,187.23,187.35,1937.0,171.5315,171.5315,170.838,170.9475,1937.0
2020-03-02 13:50:00,187.35,187.5,186.62,186.72,3917.0,170.9475,171.0844,170.2814,170.3727,3917.0
2020-03-02 13:55:00,186.89,187.57,186.79,187.57,2372.0,170.5278,171.1483,170.4365,171.1483,2372.0
2020-03-02 14:00:00,187.81,188.14,187.68,188.0,9440.0,171.3672,171.6684,171.2486,171.5406,9440.0
2020-03-02 14:05:00,188.18,188.4,187.7,188.16,13876.0,171.7049,171.9056,171.2669,171.6866,13876.0
2020-03-02 14:10:00,188.12,188.27,187.93,188.04,7451.0,171.6501,171.787,171.4767,171.5771,7451.0
2020-03-02 14:15:00,187.9,188.05,187.51,187.63,4227.0,171.4494,171.5862,171.0935,171.203,4227.0
2020-03-02 14:20:00,187.58,187.75,186.98,186.98,29054.0,171.1574,171.3125,170.6099,170.6099,29054.0
2020-03-02 14:25:00,186.86,187.04,186.44,186.45,9586.0,170.5004,170.6647,170.1172,170.1263,9586.0
2020-03-02 14:30:00,186.44,186.84,186.26,186.26,3440.0,170.1172,170.4822,169.9529,169.9529,3440.0
2020-03-02 14:35:00,186.16,186.25,185.41,185.47,6036.0,169.8617,169.9438,169.1774,169.2321,6036.0
2020-03-02 14:40:00,185.5,185.73,185.05,185.49,18298.0,169.2595,169.4693,168.8489,169.2504,18298.0
2020-03-02 14:45:00,185.54,185.99,185.27,185.87,6909.0,169.296,169.7066,169.0496,169.5971,6909.0
2020-03-02 14:50:00,185.85,186.39,185.52,186.37,4828.0,169.5788,170.0716,169.2777,170.0533,4828.0
2020-03-02 14:55:00,186.38,186.4,185.52,185.52,16126.0,170.0624,170.0807,169.2777,169.2777,16126.0
2020-03-02 15:00:00,185.74,186.7,185.74,186.61,9186.0,169.4785,170.3544,169.4785,170.2723,9186.0
2020-03-02 15:05:00,186.73,187.15,186.72,187.03,6017.0,170.3818,170.765,170.3727,170.6555,6017.0
2020-03-02 15:10:00,186.98,187.11,186.71,186.98,5731.0,170.6099,170.7285,170.3636,170.6099,5731.0
2020-03-02 15:15:00,186.9,187.15,186.72,186.72,7427.0,170.5369,170.765,170.3727,170.3727,7427.0
2020-03-02 15:20:00,186.86,187.71,186.73,187.71,5950.0,170.5004,171.276,170.3818,171.276,5950.0
2020-03-02 15:25:00,187.62,188.0,187.55,187.83,6410.0,171.1939,171.5406,171.13,171.3855,6410.0
2020-03-02 15:30:00,187.83,188.08,187.69,187.92,7545.0,171.3855,171.6136,171.2578,171.4676,7545.0
2020-03-02 15:35:00,187.91,188.3,187.9,188.2,11566.0,171.4585,171.8143,171.4494,171.7231,11566.0
2020-03-02 15:40:00,188.15,188.54,188.15,188.41,11192.0,171.6775,172.0333,171.6775,171.9147,11192.0
2020-03-02 15:45:00,188.49,189.28,188.24,188.98,12965.0,171.9877,172.7085,171.7596,172.4348,12965.0
2020-03-02 15:50:00,188.92,190.87,188.92,190.87,22680.0,172.3801,174.1593,172.3801,174.1593,22680.0
2020-03-02 15:55:00,190.92,191.07,189.88,190.5,106865.0,174.205,174.3418,173.256,173.8217,106865.0
2020-03-03 09:30:00,190.4,191.14,190.0,190.71,25597.0,173.7305,174.4057,173.3655,174.0134,25597.0
2020-03-03 09:35:00,190.42,192.24,189.85,191.42,11633.0,173.7487,175.4094,173.2286,174.6612,11633.0
2020-03-03 09:40:00,191.89,191.89,190.69,191.26,7604.0,175.09,175.09,173.9951,174.5152,7604.0
2020-03-03 09:45:00,191.05,191.31,190.59,191.25,18274.0,174.3236,174.5608,173.9039,174.5061,18274.0
2020-03-03 09:50:00,190.99,191.38,189.97,190.28,14156.0,174.2688,174.6247,173.3381,173.621,14156.0
2020-03-03 09:55:00,190.42,190.95,190.0,190.66,7030.0,173.7487,174.2323,173.3655,173.9677,7030.0
2020-03-03 10:00:00,190.76,197.82,190.76,197.56,39419.0,174.059,180.5009,174.059,180.2636,39419.0
2020-03-03 10:05:00,197.55,198.1,195.79,196.75,34484.0,180.2545,180.7564,178.6486,179.5245,34484.0
2020-03-03 10:10:00,196.73,197.28,193.22,193.39,19758.0,179.5063,180.0081,176.3036,176.4587,19758.0
2020-03-03 10:15:00,193.28,193.96,192.03,193.01,19540.0,176.3583,176.9788,175.2178,176.112,19540.0
2020-03-03 10:20:00,193.84,195.01,192.76,195.01,12141.0,176.8693,177.9369,175.8839,177.9369,12141.0
2020-03-03 10:25:00,194.61,195.27,194.13,195.27,9170.0,177.5719,178.1741,177.1339,178.1741,9170.0
2020-03-03 10:30:00,194.97,195.23,194.17,194.23,22980.0,177.9004,178.1376,177.1704,177.2252,22980.0
2020-03-03 10:35:00,194.18,195.06,194.18,194.29,7102.0,177.1796,177.9825,177.1796,177.2799,7102.0
2020-03-03 10:40:00,194.58,195.11,194.31,195.02,9848.0,177.5445,178.0281,177.2982,177.946,9848.0
2020-03-03 10:45:00,195.01,195.63,194.04,194.55,32274.0,177.9369,178.5026,177.0518,177.5172,32274.0
2020-03-03 10:50:00,194.53,195.04,193.97,194.59,21917.0,177.4989,177.9643,176.9879,177.5537,21917.0
2020-03-03 10:55:00,194.56,196.46,194.56,195.85,30888.0,177.5263,179.2599,177.5263,178.7033,30888.0
2020-03-03 11:00:00,195.79,195.84,195.14,195.71,19294.0,178.6486,178.6942,178.0555,178.5756,19294.0
2020-03-03 11:05:00,195.5,195.68,194.68,194.73,26596.0,178.384,178.5482,177.6358,177.6814,26596.0
2020-03-03 11:10:00,194.85,195.01,194.3,194.6,40838.0,177.7909,177.9369,177.289,177.5628,40838.0
2020-03-03 11:15:00,194.64,195.64,194.38,194.38,31484.0,177.5993,178.5117,177.362,177.362,31484.0
2020-03-03 11:20:00,194.5,195.44,192.13,192.13,36724.0,177.4715,178.3292,175.309,175.309,36724.0
2020-03-03 11:25:00,192.11,192.11,190.95,191.02,26955.0,175.2908,175.2908,174.2323,174.2962,26955.0
2020-03-03 11:30:00,190.98,191.34,190.79,191.07,7678.0,174.2597,174.5882,174.0863,174.3418,7678.0
2020-03-03 11:35:00,191.2,191.99,190.95,191.99,2733.0,174.4605,175.1813,174.2323,175.1813,2733.0
2020-03-03 11:40:00,191.7,192.05,191.13,191.68,5465.0,174.9167,175.236,174.3966,174.8984,5465.0
2020-03-03 11:45:00,191.79,191.85,190.7,190.8,4166.0,174.9988,175.0535,174.0042,174.0955,4166.0
2020-03-03 11:50:00,190.94,192.21,190.94,192.13,1923.0,174.2232,175.382,174.2232,175.309,1923.0
2020-03-03 11:55:00,191.91,192.8,191.71,192.48,4871.0,175.1083,175.9204,174.9258,175.6284,4871.0
2020-03-03 12:00:00,192.28,192.5,192.13,192.49,7215.0,175.4459,175.6466,175.309,175.6375,7215.0
2020-03-03 12:05:00,192.53,193.39,192.44,193.38,3079.0,175.674,176.4587,175.5919,176.4496,3079.0
2020-03-03 12:10:00,193.14,193.14,192.11,192.11,5161.0,176.2306,176.2306,175.2908,175.2908,5161.0
2020-03-03 12:15:00,192.05,192.2,191.56,191.91,4350.0,175.236,175.3729,174.7889,175.1083,4350.0
2020-03-03 12:20:00,191.71,192.44,191.52,192.44,2816.0,174.9258,175.5919,174.7524,175.5919,2816.0
2020-03-03 12:25:00,192.5,192.63,191.13,191.26,6367.0,175.6466,175.7653,174.3966,174.5152,6367.0
2020-03-03 12:30:00,191.29,191.34,190.54,191.05,4332.0,174.5426,174.5882,173.8582,174.3236,4332.0
2020-03-03 12:35:00,190.76,191.37,190.69,191.37,2574.0,174.059,174.6156,173.9951,174.6156,2574.0
2020-03-03 12:40:00,191.26,191.49,190.97,191.0,1853.0,174.5152,174.7251,174.2506,174.278,1853.0
2020-03-03 12:45:00,191.14,191.63,191.11,191.34,3609.0,174.4057,174.8528,174.3783,174.5882,3609.0
2020-03-03 12:50:00,191.05,191.16,190.57,190.57,2732.0,174.3236,174.424,173.8856,173.8856,2732.0
2020-03-03 12:55:00,190.41,190.54,190.02,190.17,2963.0,173.7396,173.8582,173.3838,173.5206,2963.0
2020-03-03 13:00:00,190.18,190.18,189.35,189.55,4124.0,173.5298,173.5298,172.7724,172.9549,4124.0
2020-03-03 13:05:00,189.32,189.66,189.26,189.32,2483.0,172.745,173.0553,172.6903,172.745,2483.0
2020-03-03 13:10:00,189.42,189.64,188.68,188.86,5512.0,172.8363,173.037,172.1611,172.3253,5512.0
2020-03-03 13:15:00,189.03,189.43,188.68,189.02,12518.0,172.4804,172.8454,172.1611,172.4713,12518.0
2020-03-03 13:20:00,188.54,189.13,188.06,188.14,4683.0,172.0333,172.5717,171.5954,171.6684,4683.0
2020-03-03 13:25:00,188.33,188.48,187.4,188.34,4600.0,171.8417,171.9786,170.9931,171.8508,4600.0
2020-03-03 13:30:00,188.27,188.27,187.18,187.94,8212.0,171.787,171.787,170.7924,171.4859,8212.0
2020-03-03 13:35:00,187.92,188.01,187.63,187.63,5012.0,171.4676,171.5497,171.203,171.203,5012.0
2020-03-03 13:40:00,187.42,187.51,186.09,186.11,7501.0,171.0114,171.0935,169.7978,169.8161,7501.0
2020-03-03 13:45:00,186.19,186.77,186.19,186.54,11298.0,169.8891,170.4183,169.8891,170.2084,11298.0
2020-03-03 13:50:00,186.52,186.84,186.18,186.58,7516.0,170.1902,170.4822,169.88,170.2449,7516.0
2020-03-03 13:55:00,186.53,186.8,186.29,186.43,8981.0,170.1993,170.4457,169.9803,170.1081,8981.0
2020-03-03 14:00:00,186.48,187.18,186.06,186.09,14121.0,170.1537,170.7924,169.7705,169.7978,14121.0
2020-03-03 14:05:00,186.2,186.26,184.96,184.96,8450.0,169.8982,169.9529,168.7668,168.7668,8450.0
2020-03-03 14:10:00,185.0,186.0,185.0,185.77,13553.0,168.8033,169.7157,168.8033,169.5058,13553.0
2020-03-03 14:15:00,185.79,185.79,184.46,184.46,4327.0,169.5241,169.5241,168.3105,168.3105,4327.0
2020-03-03 14:20:00,184.58,185.75,184.38,184.53,5322.0,168.42,169.4876,168.2375,168.3744,5322.0
2020-03-03 14:25:00,184.71,186.47,184.71,186.16,16177.0,168.5387,170.1446,168.5387,169.8617,16177.0
2020-03-03 14:30:00,185.95,186.58,185.89,186.06,6749.0,169.6701,170.2449,169.6153,169.7705,6749.0
2020-03-03 14:35:00,186.13,186.25,185.31,185.31,11274.0,169.8343,169.9438,169.0861,169.0861,11274.0
2020-03-03 14:40:00,184.97,185.59,184.79,185.1,5616.0,168.7759,169.3416,168.6116,168.8945,5616.0
2020-03-03 14:45:00,185.23,186.73,185.23,186.73,4945.0,169.0131,170.3818,169.0131,170.3818,4945.0
2020-03-03 14:50:00,186.44,186.98,186.09,186.74,3573.0,170.1172,170.6099,169.7978,170.3909,3573.0
2020-03-03 14:55:00,186.76,186.97,186.2,186.52,7962.0,170.4092,170.6008,169.8982,170.1902,7962.0
2020-03-03 15:00:00,186.5,187.47,186.3,187.15,7636.0,170.1719,171.057,169.9894,170.765,7636.0
2020-03-03 15:05:00,187.07,187.07,186.02,186.42,7525.0,170.692,170.692,169.734,170.0989,7525.0
2020-03-03 15:10:00,186.48,187.32,186.12,186.93,7381.0,170.1537,170.9201,169.8252,170.5643,7381.0
2020-03-03 15:15:00,186.92,187.42,186.73,187.15,6812.0,170.5552,171.0114,170.3818,170.765,6812.0
2020-03-03 15:20:00,187.24,187.33,185.82,186.07,13941.0,170.8471,170.9293,169.5515,169.7796,13941.0
2020-03-03 15:25:00,185.89,187.63,185.89,187.39,12929.0,169.6153,171.203,169.6153,170.984,12929.0
2020-03-03 15:30:00,187.33,187.45,185.68,186.0,11923.0,170.9293,171.0388,169.4237,169.7157,11923.0
2020-03-03 15:35:00,186.25,186.43,184.58,184.89,12914.0,169.9438,170.1081,168.42,168.7029,12914.0
2020-03-03 15:40:00,184.89,186.45,184.58,186.27,15084.0,168.7029,170.1263,168.42,169.9621,15084.0
2020-03-03 15:45:00,186.2,186.92,184.95,185.04,27758.0,169.8982,170.5552,168.7576,168.8398,27758.0
2020-03-03 15:50:00,185.17,185.17,183.58,184.67,56405.0,168.9584,168.9584,167.5076,168.5022,56405.0
2020-03-03 15:55:00,184.91,185.53,183.64,183.93,90905.0,168.7211,169.2869,167.5623,167.8269,90905.0
2020-03-04 09:30:00,187.37,187.45,186.92,186.93,15381.0,170.9658,171.0388,170.5552,170.5643,15381.0
2020-03-04 09:35:00,186.73,186.79,185.26,185.86,4739.0,170.3818,170.4365,169.0405,169.588,4739.0
2020-03-04 09:40:00,185.91,185.91,185.0,185.31,3793.0,169.6336,169.6336,168.8033,169.0861,3793.0
2020-03-04 09:45:00,185.63,186.0,185.0,185.24,4783.0,169.3781,169.7157,168.8033,169.0222,4783.0
2020-03-04 09:50:00,185.31,185.92,185.19,185.66,8268.0,169.0861,169.6427,168.9766,169.4055,8268.0
2020-03-04 09:55:00,185.72,186.01,185.33,185.6,9845.0,169.4602,169.7248,169.1044,169.3507,9845.0
2020-03-04 10:00:00,185.82,186.33,185.82,186.03,5749.0,169.5515,170.0168,169.5515,169.7431,5749.0
2020-03-04 10:05:00,186.08,187.3,185.51,186.92,7368.0,169.7887,170.9019,169.2686,170.5552,7368.0
2020-03-04 10:10:00,186.67,187.9,186.67,187.89,2563.0,170.3271,171.4494,170.3271,171.4402,2563.0
2020-03-04 10:15:00,187.81,188.73,187.6,188.63,3915.0,171.3672,172.2067,171.1756,172.1155,3915.0
2020-03-04 10:20:00,188.84,189.42,188.61,188.93,5302.0,172.3071,172.8363,172.0972,172.3892,5302.0
2020-03-04 10:25:00,189.26,189.26,188.86,189.2,3017.0,172.6903,172.6903,172.3253,172.6356,3017.0
2020-03-04 10:30:00,189.13,189.13,188.27,188.27,2283.0,172.5717,172.5717,171.787,171.787,2283.0
2020-03-04 10:35:00,188.04,188.23,187.4,187.73,8392.0,171.5771,171.7505,170.9931,171.2942,8392.0
2020-03-04 10:40:00,187.62,188.04,187.55,188.04,8515.0,171.1939,171.5771,171.13,171.5771,8515.0
2020-03-04 10:45:00,187.96,187.96,187.25,187.67,6631.0,171.5041,171.5041,170.8563,171.2395,6631.0
2020-03-04 10:50:00,187.85,188.08,187.31,187.31,5300.0,171.4037,171.6136,170.911,170.911,5300.0
2020-03-04 10:55:00,187.27,187.27,186.55,186.65,8067.0,170.8745,170.8745,170.2176,170.3088,8067.0
2020-03-04 11:00:00,186.75,187.09,186.37,186.38,12181.0,170.4,170.7103,170.0533,170.0624,12181.0
2020-03-04 11:05:00,186.46,186.79,186.11,186.52,3800.0,170.1354,170.4365,169.8161,170.1902,3800.0
2020-03-04 11:10:00,186.41,187.16,186.4,187.06,5133.0,170.0898,170.7742,170.0807,170.6829,5133.0
2020-03-04 11:15:00,187.09,187.09,186.35,186.81,2869.0,170.7103,170.7103,170.0351,170.4548,2869.0
2020-03-04 11:20:00,186.82,186.82,186.29,186.62,2156.0,170.4639,170.4639,169.9803,170.2814,2156.0
2020-03-04 11:25:00,186.99,187.17,186.83,187.17,2600.0,170.619,170.7833,170.473,170.7833,2600.0
2020-03-04 11:30:00,187.25,187.31,186.61,187.16,7926.0,170.8563,170.911,170.2723,170.7742,7926.0
2020-03-04 11:35:00,187.09,187.09,186.29,186.5,4413.0,170.7103,170.7103,169.9803,170.1719,4413.0
2020-03-04 11:40:00,186.39,186.69,185.91,186.28,5416.0,170.0716,170.3453,169.6336,169.9712,5416.0
2020-03-04 11:45:00,186.41,186.85,186.1,186.1,6250.0,170.0898,170.4913,169.807,169.807,6250.0
2020-03-04 11:50:00,186.4,186.59,186.14,186.36,2859.0,170.0807,170.2541,169.8435,170.0442,2859.0
2020-03-04 11:55:00,186.21,186.78,186.13,186.59,3948.0,169.9073,170.4274,169.8343,170.2541,3948.0
2020-03-04 12:00:00,186.77,187.15,186.75,186.9,4400.0,170.4183,170.765,170.4,170.5369,4400.0
2020-03-04 12:05:00,187.15,187.15,186.77,187.03,4257.0,170.765,170.765,170.4183,170.6555,4257.0
2020-03-04 12:10:00,187.08,187.46,186.83,187.34,3125.0,170.7012,171.0479,170.473,170.9384,3125.0
2020-03-04 12:15:00,187.54,187.71,187.24,187.24,1600.0,171.1209,171.276,170.8471,170.8471,1600.0
2020-03-04 12:20:00,187.3,187.51,187.07,187.13,1926.0,170.9019,171.0935,170.692,170.7468,1926.0
2020-03-04 12:25:00,187.29,187.86,187.24,187.86,4725.0,170.8928,171.4129,170.8471,171.4129,4725.0
2020-03-04 12:30:00,187.73,187.84,187.52,187.84,2830.0,171.2942,171.3946,171.1026,171.3946,2830.0
2020-03-04 12:35:00,187.7,188.09,187.7,187.88,30503.0,171.2669,171.6227,171.2669,171.4311,30503.0
2020-03-04 12:40:00,187.91,187.91,187.54,187.61,2300.0,171.4585,171.4585,171.1209,171.1848,2300.0
2020-03-04 12:45:00,187.7,187.89,187.53,187.84,8128.0,171.2669,171.4402,171.1118,171.3946,8128.0
2020-03-04 12:50:00,187.85,189.09,187.85,189.06,17600.0,171.4037,172.5352,171.4037,172.5078,17600.0
2020-03-04 12:55:00,189.09,189.22,188.81,188.97,2653.0,172.5352,172.6538,172.2797,172.4257,2653.0
2020-03-04 13:00:00,189.03,189.16,188.97,189.13,4628.0,172.4804,172.5991,172.4257,172.5717,4628.0
2020-03-04 13:05:00,189.28,189.33,188.95,188.98,2773.0,172.7085,172.7542,172.4074,172.4348,2773.0
2020-03-04 13:10:00,189.0,189.0,188.58,188.72,5085.0,172.4531,172.4531,172.0698,172.1976,5085.0
2020-03-04 13:15:00,188.7,189.15,188.65,189.01,7105.0,172.1793,172.5899,172.1337,172.4622,7105.0
2020-03-04 13:20:00,189.0,189.33,188.99,189.33,3008.0,172.4531,172.7542,172.4439,172.7542,3008.0
2020-03-04 13:25:00,189.42,189.95,189.42,189.91,8364.0,172.8363,173.3199,172.8363,173.2834,8364.0
2020-03-04 13:30:00,189.89,190.03,189.74,190.03,13703.0,173.2651,173.3929,173.1283,173.3929,13703.0
2020-03-04 13:35:00,190.08,190.27,189.85,189.91,4999.0,173.4385,173.6119,173.2286,173.2834,4999.0
2020-03-04 13:40:00,190.01,190.57,190.01,190.31,15313.0,173.3746,173.8856,173.3746,173.6484,15313.0
2020-03-04 13:45:00,190.23,190.54,190.02,190.44,4097.0,173.5754,173.8582,173.3838,173.767,4097.0
2020-03-04 13:50:00,190.45,190.57,190.21,190.22,2100.0,173.7761,173.8856,173.5571,173.5662,2100.0
2020-03-04 13:55:00,190.26,190.32,189.97,190.14,4275.0,173.6027,173.6575,173.3381,173.4933,4275.0
2020-03-04 14:00:00,190.0,190.19,189.5,189.83,6750.0,173.3655,173.5389,172.9093,173.2104,6750.0
2020-03-04 14:05:00,189.68,190.09,189.64,189.83,3507.0,173.0735,173.4476,173.037,173.2104,3507.0
2020-03-04 14:10:00,189.93,190.11,189.85,190.07,4394.0,173.3016,173.4659,173.2286,173.4294,4394.0
2020-03-04 14:15:00,189.91,190.63,189.91,190.53,4078.0,173.2834,173.9404,173.2834,173.8491,4078.0
2020-03-04 14:20:00,190.26,190.35,190.18,190.19,2429.0,173.6027,173.6849,173.5298,173.5389,2429.0
2020-03-04 14:25:00,190.31,190.81,190.18,190.58,1902.0,173.6484,174.1046,173.5298,173.8947,1902.0
2020-03-04 14:30:00,190.67,190.88,190.53,190.55,5189.0,173.9769,174.1685,173.8491,173.8674,5189.0
2020-03-04 14:35:00,190.66,190.66,190.12,190.12,3240.0,173.9677,173.9677,173.475,173.475,3240.0
2020-03-04 14:40:00,190.28,190.3,190.09,190.26,2740.0,173.621,173.6392,173.4476,173.6027,2740.0
2020-03-04 14:45:00,190.09,190.27,189.96,189.98,4283.0,173.4476,173.6119,173.329,173.3473,4283.0
2020-03-04 14:50:00,190.09,190.31,189.79,190.15,6501.0,173.4476,173.6484,173.1739,173.5024,6501.0
2020-03-04 14:55:00,190.11,190.81,190.11,190.47,3864.0,173.4659,174.1046,173.4659,173.7944,3864.0
2020-03-04 15:00:00,190.39,190.87,190.39,190.79,3748.0,173.7214,174.1593,173.7214,174.0863,3748.0
2020-03-04 15:05:00,190.94,191.03,190.51,190.73,4713.0,174.2232,174.3053,173.8309,174.0316,4713.0
2020-03-04 15:10:00,190.6,190.93,190.56,190.88,5160.0,173.913,174.2141,173.8765,174.1685,5160.0
2020-03-04 15:15:00,190.8,190.91,190.56,190.65,4104.0,174.0955,174.1958,173.8765,173.9586,4104.0
2020-03-04 15:20:00,190.65,191.09,190.65,190.94,3624.0,173.9586,174.3601,173.9586,174.2232,3624.0
2020-03-04 15:25:00,190.97,191.23,190.97,191.21,5083.0,174.2506,174.4878,174.2506,174.4696,5083.0
2020-03-04 15:30:00,191.23,191.92,191.21,191.92,8145.0,174.4878,175.1174,174.4696,175.1174,8145.0
2020-03-04 15:35:00,191.96,191.98,191.63,191.83,16774.0,175.1539,175.1722,174.8528,175.0353,16774.0
2020-03-04 15:40:00,191.84,191.85,191.36,191.47,10775.0,175.0444,175.0535,174.6064,174.7068,10775.0
2020-03-04 15:45:00,191.52,191.59,191.02,191.19,13525.0,174.7524,174.8163,174.2962,174.4513,13525.0
2020-03-04 15:50:00,191.25,192.28,191.25,192.16,36064.0,174.5061,175.4459,174.5061,175.3364,36064.0
2020-03-04 15:55:00,192.21,192.67,191.63,192.3,84307.0,175.382,175.8018,174.8528,175.4641,84307.0
2020-03-05 09:30:00,185.52,186.26,185.0,185.68,9437.0,169.2777,169.9529,168.8033,169.4237,9437.0
2020-03-05 09:35:00,186.24,187.68,186.24,187.24,2670.0,169.9347,171.2486,169.9347,170.8471,2670.0
2020-03-05 09:40:00,187.24,187.81,187.18,187.33,6334.0,170.8471,171.3672,170.7924,170.9293,6334.0
2020-03-05 09:45:00,187.59,187.71,186.89,187.5,11880.0,171.1665,171.276,170.5278,171.0844,11880.0
2020-03-05 09:50:00,187.55,187.84,187.25,187.84,6668.0,171.13,171.3946,170.8563,171.3946,6668.0
2020-03-05 09:55:00,187.23,187.73,187.21,187.73,5409.0,170.838,171.2942,170.8198,171.2942,5409.0
2020-03-05 10:00:00,187.94,188.5,187.66,187.67,13343.0,171.4859,171.9968,171.2304,171.2395,13343.0
2020-03-05 10:05:00,187.63,187.71,187.31,187.62,32266.0,171.203,171.276,170.911,171.1939,32266.0
2020-03-05 10:10:00,187.66,189.08,187.46,189.08,15300.0,171.2304,172.5261,171.0479,172.5261,15300.0
2020-03-05 10:15:00,189.31,189.31,188.8,189.28,3428.0,172.7359,172.7359,172.2706,172.7085,3428.0
2020-03-05 10:20:00,189.3,189.56,189.05,189.15,11217.0,172.7268,172.964,172.4987,172.5899,11217.0
2020-03-05 10:25:00,189.0,189.0,188.32,188.61,3076.0,172.4531,172.4531,171.8326,172.0972,3076.0
2020-03-05 10:30:00,188.24,188.4,187.2,187.59,8442.0,171.7596,171.9056,170.8107,171.1665,8442.0
2020-03-05 10:35:00,187.35,187.38,186.73,186.79,2528.0,170.9475,170.9749,170.3818,170.4365,2528.0
2020-03-05 10:40:00,187.12,187.24,186.75,186.77,2775.0,170.7377,170.8471,170.4,170.4183,2775.0
2020-03-05 10:45:00,186.77,187.16,186.42,187.02,10538.0,170.4183,170.7742,170.0989,170.6464,10538.0
2020-03-05 10:50:00,187.03,187.21,186.62,186.93,3159.0,170.6555,170.8198,170.2814,170.5643,3159.0
2020-03-05 10:55:00,186.85,187.58,186.78,187.37,50615.0,170.4913,171.1574,170.4274,170.9658,50615.0
2020-03-05 11:00:00,187.28,187.5,186.98,187.37,2260.0,170.8836,171.0844,170.6099,170.9658,2260.0
2020-03-05 11:05:00,187.46,188.22,187.46,188.22,400.0,171.0479,171.7413,171.0479,171.7413,400.0
2020-03-05 11:10:00,188.2,188.79,188.2,188.64,1200.0,171.7231,172.2614,171.7231,172.1246,1200.0
2020-03-05 11:15:00,188.63,188.86,188.43,188.6,2577.0,172.1155,172.3253,171.933,172.0881,2577.0
2020-03-05 11:20:00,188.59,188.59,187.8,187.8,4475.0,172.079,172.079,171.3581,171.3581,4475.0
2020-03-05 11:25:00,187.62,188.27,187.5,187.94,1996.0,171.1939,171.787,171.0844,171.4859,1996.0
2020-03-05 11:30:00,188.22,188.22,187.33,187.58,2615.0,171.7413,171.7413,170.9293,171.1574,2615.0
2020-03-05 11:35:00,187.45,187.85,187.35,187.68,6721.0,171.0388,171.4037,170.9475,171.2486,6721.0
2020-03-05 11:40:00,187.76,187.76,187.15,187.15,6733.0,171.3216,171.3216,170.765,170.765,6733.0
2020-03-05 11:45:00,187.04,187.42,186.98,187.27,1702.0,170.6647,171.0114,170.6099,170.8745,1702.0
2020-03-05 11:50:00,187.4,187.41,186.93,186.93,1630.0,170.9931,171.0023,170.5643,170.5643,1630.0
2020-03-05 11:55:00,186.87,186.9,186.08,186.55,3153.0,170.5095,170.5369,169.7887,170.2176,3153.0
2020-03-05 12:00:00,186.7,186.82,186.4,186.45,2241.0,170.3544,170.4639,170.0807,170.1263,2241.0
2020-03-05 12:05:00,186.41,186.48,186.05,186.4,7673.0,170.0898,170.1537,169.7613,170.0807,7673.0
2020-03-05 12:10:00,186.27,186.67,186.22,186.54,4710.0,169.9621,170.3271,169.9164,170.2084,4710.0
2020-03-05 12:15:00,186.65,186.77,186.15,186.15,4993.0,170.3088,170.4183,169.8526,169.8526,4993.0
2020-03-05 12:20:00,186.23,186.37,185.89,185.89,3284.0,169.9256,170.0533,169.6153,169.6153,3284.0
2020-03-05 12:25:00,185.83,186.18,185.73,186.03,3807.0,169.5606,169.88,169.4693,169.7431,3807.0
2020-03-05 12:30:00,186.14,186.64,186.05,186.48,2709.0,169.8435,170.2997,169.7613,170.1537,2709.0
2020-03-05 12:35:00,186.61,186.61,185.69,185.72,11456.0,170.2723,170.2723,169.4329,169.4602,11456.0
2020-03-05 12:40:00,185.71,185.77,184.48,184.63,5001.0,169.4511,169.5058,168.3288,168.4657,5001.0
2020-03-05 12:45:00,184.45,185.12,184.11,184.87,6100.0,168.3014,168.9128,167.9912,168.6846,6100.0
2020-03-05 12:50:00,184.94,185.06,184.8,184.95,4468.0,168.7485,168.858,168.6208,168.7576,4468.0
2020-03-05 12:55:00,184.95,185.05,184.13,184.23,4475.0,168.7576,168.8489,168.0094,168.1007,4475.0
2020-03-05 13:00:00,184.23,184.64,184.19,184.56,5842.0,168.1007,168.4748,168.0642,168.4018,5842.0
2020-03-05 13:05:00,184.66,185.45,184.64,184.82,65619.0,168.493,169.2139,168.4748,168.639,65619.0
2020-03-05 13:10:00,184.67,184.87,184.35,184.41,4954.0,168.5022,168.6846,168.2102,168.2649,4954.0
2020-03-05 13:15:00,184.25,184.45,183.84,184.12,4626.0,168.1189,168.3014,167.7448,168.0003,4626.0
2020-03-05 13:20:00,183.99,184.54,183.91,184.24,3445.0,167.8817,168.3835,167.8087,168.1098,3445.0
2020-03-05 13:25:00,184.42,184.71,184.34,184.71,3250.0,168.274,168.5387,168.201,168.5387,3250.0
2020-03-05 13:30:00,184.77,185.15,184.58,185.14,5894.0,168.5934,168.9401,168.42,168.931,5894.0
2020-03-05 13:35:00,185.11,185.78,185.1,185.51,5762.0,168.9036,169.515,168.8945,169.2686,5762.0
2020-03-05 13:40:00,185.5,185.62,185.08,185.24,9151.0,169.2595,169.369,168.8763,169.0222,9151.0
2020-03-05 13:45:00,185.17,185.9,185.17,185.87,7368.0,168.9584,169.6245,168.9584,169.5971,7368.0
2020-03-05 13:50:00,185.89,185.95,184.62,184.68,6530.0,169.6153,169.6701,168.4565,168.5113,6530.0
2020-03-05 13:55:00,184.83,185.12,184.39,185.12,4787.0,168.6481,168.9128,168.2467,168.9128,4787.0
2020-03-05 14:00:00,184.88,184.88,183.98,183.98,4682.0,168.6938,168.6938,167.8726,167.8726,4682.0
2020-03-05 14:05:00,184.25,184.25,183.96,184.15,2608.0,168.1189,168.1189,167.8543,168.0277,2608.0
2020-03-05 14:10:00,184.11,184.68,184.11,184.64,4534.0,167.9912,168.5113,167.9912,168.4748,4534.0
2020-03-05 14:15:00,184.32,184.33,183.69,183.79,4468.0,168.1828,168.1919,167.608,167.6992,4468.0
2020-03-05 14:20:00,183.94,183.94,183.29,183.38,3501.0,167.8361,167.8361,167.243,167.3251,3501.0
2020-03-05 14:25:00,183.29,183.67,182.96,183.08,3718.0,167.243,167.5897,166.9419,167.0514,3718.0
2020-03-05 14:30:00,183.37,184.1,183.23,183.67,3961.0,167.316,167.9821,167.1882,167.5897,3961.0
2020-03-05 14:35:00,183.58,184.58,183.55,184.58,1617.0,167.5076,168.42,167.4802,168.42,1617.0
2020-03-05 14:40:00,184.44,184.92,184.42,184.52,4712.0,168.2923,168.7303,168.274,168.3653,4712.0
2020-03-05 14:45:00,184.53,184.82,184.19,184.72,5600.0,168.3744,168.639,168.0642,168.5478,5600.0
2020-03-05 14:50:00,184.71,184.8,184.15,184.15,5591.0,168.5387,168.6208,168.0277,168.0277,5591.0
2020-03-05 14:55:00,184.14,184.62,184.14,184.34,5151.0,168.0186,168.4565,168.0186,168.201,5151.0
2020-03-05 15:00:00,184.56,184.56,183.8,183.95,4785.0,168.4018,168.4018,167.7083,167.8452,4785.0
2020-03-05 15:05:00,183.85,184.29,183.79,184.19,3614.0,167.7539,168.1554,167.6992,168.0642,3614.0
2020-03-05 15:10:00,184.2,184.2,183.35,183.5,19008.0,168.0733,168.0733,167.2977,167.4346,19008.0
2020-03-05 15:15:00,183.6,183.62,183.13,183.21,6109.0,167.5258,167.5441,167.097,167.17,6109.0
2020-03-05 15:20:00,183.34,183.82,183.32,183.38,5846.0,167.2886,167.7266,167.2703,167.3251,5846.0
2020-03-05 15:25:00,183.54,183.76,183.19,183.65,28479.0,167.4711,167.6718,167.1517,167.5715,28479.0
2020-03-05 15:30:00,183.71,184.57,183.52,184.44,15633.0,167.6262,168.4109,167.4528,168.2923,15633.0
2020-03-05 15:35:00,184.29,184.53,183.56,183.56,12362.0,168.1554,168.3744,167.4893,167.4893,12362.0
2020-03-05 15:40:00,183.52,183.68,182.99,183.46,12046.0,167.4528,167.5988,166.9692,167.3981,12046.0
2020-03-05 15:45:00,183.63,183.67,182.99,183.34,17391.0,167.5532,167.5897,166.9692,167.2886,17391.0
2020-03-05 15:50:00,183.15,184.07,182.96,183.2,39242.0,167.1152,167.9547,166.9419,167.1609,39242.0
2020-03-05 15:55:00,183.24,183.83,182.76,183.37,90319.0,167.1973,167.7357,166.7594,167.316,90319.0
2020-03-06 09:30:00,177.69,177.69,176.64,177.08,16129.0,162.1333,162.1333,161.1752,161.5767,16129.0
2020-03-06 09:35:00,177.23,178.68,177.23,178.26,13466.0,161.7135,163.0366,161.7135,162.6533,13466.0
2020-03-06 09:40:00,178.34,178.38,177.3,178.19,8880.0,162.7263,162.7628,161.7774,162.5895,8880.0
2020-03-06 09:45:00,178.04,178.07,177.13,177.57,20600.0,162.4526,162.48,161.6223,162.0238,20600.0
2020-03-06 09:50:00,177.29,178.1,176.21,176.84,27596.0,161.7683,162.5074,160.7828,161.3577,27596.0
2020-03-06 09:55:00,176.91,178.13,176.6,178.07,16988.0,161.4215,162.5347,161.1387,162.48,16988.0
2020-03-06 10:00:00,177.84,178.84,177.67,178.84,32689.0,162.2701,163.1826,162.115,163.1826,32689.0
2020-03-06 10:05:00,179.2,179.2,177.89,178.21,10361.0,163.5111,163.5111,162.3157,162.6077,10361.0
2020-03-06 10:10:00,177.83,178.12,177.28,177.55,7984.0,162.261,162.5256,161.7591,162.0055,7984.0
2020-03-06 10:15:00,177.6,177.97,177.16,177.58,11045.0,162.0511,162.3887,161.6497,162.0329,11045.0
2020-03-06 10:20:00,177.28,177.56,177.02,177.4,16741.0,161.7591,162.0146,161.5219,161.8686,16741.0
2020-03-06 10:25:00,177.4,178.13,177.39,177.96,42091.0,161.8686,162.5347,161.8595,162.3796,42091.0
2020-03-06 10:30:00,178.12,179.76,177.91,179.59,18434.0,162.5256,164.022,162.334,163.8669,18434.0
2020-03-06 10:35:00,179.55,180.37,179.07,180.15,7320.0,163.8304,164.5786,163.3924,164.3779,7320.0
2020-03-06 10:40:00,180.14,180.61,179.88,180.03,10017.0,164.3688,164.7976,164.1315,164.2684,10017.0
2020-03-06 10:45:00,180.0,180.4,179.6,180.3,10392.0,164.241,164.606,163.876,164.5147,10392.0
2020-03-06 10:50:00,180.7,180.94,180.03,180.22,5181.0,164.8797,165.0987,164.2684,164.4417,5181.0
2020-03-06 10:55:00,180.34,180.65,179.65,180.02,5000.0,164.5512,164.8341,163.9217,164.2593,5000.0
2020-03-06 11:00:00,180.06,180.31,178.97,179.14,7553.0,164.2958,164.5239,163.3012,163.4563,7553.0
2020-03-06 11:05:00,179.03,179.41,178.83,178.96,5550.0,163.3559,163.7027,163.1734,163.2921,5550.0
2020-03-06 11:10:00,179.18,179.44,178.69,178.7,15600.0,163.4928,163.73,163.0457,163.0548,15600.0
2020-03-06 11:15:00,178.66,179.15,178.55,178.73,3805.0,163.0183,163.4654,162.918,163.0822,3805.0
2020-03-06 11:20:00,178.9,179.21,178.54,178.81,4920.0,163.2373,163.5202,162.9088,163.1552,4920.0
2020-03-06 11:25:00,178.72,179.14,178.19,178.51,2529.0,163.0731,163.4563,162.5895,162.8815,2529.0
2020-03-06 11:30:00,178.43,179.11,178.28,178.81,3813.0,162.8085,163.4289,162.6716,163.1552,3813.0
2020-03-06 11:35:00,178.86,179.67,178.75,179.66,6317.0,163.2008,163.9399,163.1004,163.9308,6317.0
2020-03-06 11:40:00,179.49,179.5,178.94,179.16,9613.0,163.7757,163.7848,163.2738,163.4746,9613.0
2020-03-06 11:45:00,179.16,179.16,178.73,178.86,7111.0,163.4746,163.4746,163.0822,163.2008,7111.0
2020-03-06 11:50:00,179.0,179.73,178.87,179.53,11401.0,163.3286,163.9946,163.2099,163.8122,11401.0
2020-03-06 11:55:00,179.51,179.74,179.15,179.45,8314.0,163.7939,164.0038,163.4654,163.7392,8314.0
2020-03-06 12:00:00,179.4,179.41,178.2,178.22,9235.0,163.6935,163.7027,162.5986,162.6168,9235.0
2020-03-06 12:05:00,178.25,178.65,178.16,178.65,15794.0,162.6442,163.0092,162.5621,163.0092,15794.0
2020-03-06 12:10:00,178.56,178.8,178.31,178.49,12806.0,162.9271,163.1461,162.699,162.8632,12806.0
2020-03-06 12:15:00,178.53,178.89,178.25,178.25,14047.0,162.8997,163.2282,162.6442,162.6442,14047.0
2020-03-06 12:20:00,178.28,178.79,178.28,178.56,5739.0,162.6716,163.1369,162.6716,162.9271,5739.0
2020-03-06 12:25:00,178.58,178.83,178.42,178.48,7600.0,162.9453,163.1734,162.7993,162.8541,7600.0
2020-03-06 12:30:00,178.5,179.37,178.34,179.35,7069.0,162.8723,163.6662,162.7263,163.6479,7069.0
2020-03-06 12:35:00,179.18,179.82,179.06,179.46,10613.0,163.4928,164.0768,163.3833,163.7483,10613.0
2020-03-06 12:40:00,179.51,180.0,179.33,179.72,5796.0,163.7939,164.241,163.6297,163.9855,5796.0
2020-03-06 12:45:00,179.86,180.22,179.4,179.61,4405.0,164.1133,164.4417,163.6935,163.8852,4405.0
2020-03-06 12:50:00,179.45,179.74,179.37,179.59,6184.0,163.7392,164.0038,163.6662,163.8669,6184.0
2020-03-06 12:55:00,179.63,179.88,179.48,179.52,2975.0,163.9034,164.1315,163.7665,163.803,2975.0
2020-03-06 13:00:00,179.63,179.84,179.45,179.84,2740.0,163.9034,164.095,163.7392,164.095,2740.0
2020-03-06 13:05:00,180.16,180.26,179.7,179.81,4448.0,164.387,164.4782,163.9673,164.0676,4448.0
2020-03-06 13:10:00,179.89,180.01,179.11,179.31,3500.0,164.1406,164.2501,163.4289,163.6114,3500.0
2020-03-06 13:15:00,179.25,179.66,179.14,179.14,6810.0,163.5567,163.9308,163.4563,163.4563,6810.0
2020-03-06 13:20:00,179.29,180.24,179.29,180.16,13810.0,163.5932,164.46,163.5932,164.387,13810.0
2020-03-06 13:25:00,180.16,180.16,179.65,179.73,4810.0,164.387,164.387,163.9217,163.9946,4810.0
2020-03-06 13:30:00,179.93,180.31,179.9,180.1,4913.0,164.1771,164.5239,164.1498,164.3323,4913.0
2020-03-06 13:35:00,180.08,180.73,180.0,180.65,6409.0,164.314,164.9071,164.241,164.8341,6409.0
2020-03-06 13:40:00,180.88,180.93,180.21,180.47,4001.0,165.044,165.0896,164.4326,164.6699,4001.0
2020-03-06 13:45:00,180.37,180.39,179.65,179.66,6582.0,164.5786,164.5969,163.9217,163.9308,6582.0
2020-03-06 13:50:00,179.7,179.87,179.07,179.19,5652.0,163.9673,164.1224,163.3924,163.5019,5652.0
2020-03-06 13:55:00,179.14,179.53,179.13,179.35,6900.0,163.4563,163.8122,163.4472,163.6479,6900.0
2020-03-06 14:00:00,179.26,179.41,178.38,178.38,9200.0,163.5658,163.7027,162.7628,162.7628,9200.0
2020-03-06 14:05:00,178.49,178.63,177.89,177.99,13100.0,162.8632,162.991,162.3157,162.407,13100.0
2020-03-06 14:10:00,177.91,177.92,176.81,176.87,21492.0,162.334,162.3431,161.3303,161.385,21492.0
2020-03-06 14:15:00,176.91,177.38,176.64,176.85,12223.0,161.4215,161.8504,161.1752,161.3668,12223.0
2020-03-06 14:20:00,176.76,177.34,176.73,176.86,6935.0,161.2847,161.8139,161.2573,161.3759,6935.0
2020-03-06 14:25:00,177.35,177.6,176.94,177.09,3516.0,161.823,162.0511,161.4489,161.5858,3516.0
2020-03-06 14:30:00,176.97,177.25,176.49,176.49,6490.0,161.4763,161.7318,161.0383,161.0383,6490.0
2020-03-06 14:35:00,176.48,176.48,175.83,175.83,8307.0,161.0292,161.0292,160.4361,160.4361,8307.0
2020-03-06 14:40:00,175.87,175.87,175.38,175.38,12350.0,160.4726,160.4726,160.0255,160.0255,12350.0
2020-03-06 14:45:00,175.44,175.85,174.96,174.96,12918.0,160.0802,160.4543,159.6423,159.6423,12918.0
2020-03-06 14:50:00,174.93,175.12,174.5,174.74,7933.0,159.6149,159.7883,159.2225,159.4415,7933.0
2020-03-06 14:55:00,174.99,175.38,174.76,175.0,3538.0,159.6696,160.0255,159.4598,159.6788,3538.0
2020-03-06 15:00:00,174.81,175.18,174.66,174.67,5000.0,159.5054,159.843,159.3685,159.3777,5000.0
2020-03-06 15:05:00,174.8,174.91,174.61,174.72,3265.0,159.4963,159.5966,159.3229,159.4233,3265.0
2020-03-06 15:10:00,174.69,175.79,174.69,175.35,7012.0,159.3959,160.3996,159.3959,159.9981,7012.0
2020-03-06 15:15:00,175.38,176.36,175.26,176.36,8989.0,160.0255,160.9197,159.916,160.9197,8989.0
2020-03-06 15:20:00,176.26,176.5,176.06,176.5,6900.0,160.8284,161.0474,160.646,161.0474,6900.0
2020-03-06 15:25:00,176.74,176.88,175.92,175.98,6986.0,161.2664,161.3942,160.5182,160.573,6986.0
2020-03-06 15:30:00,175.89,177.37,175.81,177.17,7900.0,160.4908,161.8413,160.4178,161.6588,7900.0
2020-03-06 15:35:00,177.56,178.06,176.4,176.4,9906.0,162.0146,162.4709,160.9562,160.9562,9906.0
2020-03-06 15:40:00,176.48,177.21,176.48,177.08,13487.0,161.0292,161.6953,161.0292,161.5767,13487.0
2020-03-06 15:45:00,177.19,177.82,176.68,177.2,22939.0,161.677,162.2519,161.2117,161.6862,22939.0
2020-03-06 15:50:00,177.47,178.91,177.29,178.42,33967.0,161.9325,163.2464,161.7683,162.7993,33967.0
2020-03-06 15:55:00,178.37,179.17,178.13,178.83,61471.0,162.7537,163.4837,162.5347,163.1734,61471.0
2020-03-09 09:30:00,156.42,156.96,155.84,156.1,2870.0,142.7254,143.2182,142.1962,142.4335,2870.0
2020-03-09 09:35:00,156.1,156.1,156.1,156.1,0.0,142.4335,142.4335,142.4335,142.4335,0.0
2020-03-09 09:40:00,156.1,156.1,156.1,156.1,0.0,142.4335,142.4335,142.4335,142.4335,0.0
2020-03-09 09:45:00,156.1,156.1,156.1,156.1,0.0,142.4335,142.4335,142.4335,142.4335,0.0
2020-03-09 09:50:00,156.1,156.1,156.1,156.1,0.0,142.4335,142.4335,142.4335,142.4335,0.0
2020-03-09 09:55:00,157.0,160.32,156.2,157.91,38176.0,143.2547,146.284,142.5247,144.085,38176.0
2020-03-09 10:00:00,158.78,163.85,157.98,162.66,48571.0,144.8788,149.5049,144.1489,148.4191,48571.0
2020-03-09 10:05:00,162.68,164.93,162.67,164.27,30198.0,148.4374,150.4904,148.4283,149.8882,30198.0
2020-03-09 10:10:00,164.27,164.94,164.18,164.53,38626.0,149.8882,150.4995,149.8061,150.1254,38626.0
2020-03-09 10:15:00,164.55,165.35,164.55,165.34,13990.0,150.1437,150.8736,150.1437,150.8645,13990.0
2020-03-09 10:20:00,165.46,165.46,163.84,163.84,42665.0,150.974,150.974,149.4958,149.4958,42665.0
2020-03-09 10:25:00,164.0,164.21,163.29,163.57,10676.0,149.6418,149.8334,148.994,149.2495,10676.0
2020-03-09 10:30:00,163.52,163.59,161.36,162.02,37014.0,149.2038,149.2677,147.2329,147.8352,37014.0
2020-03-09 10:35:00,162.22,162.22,161.04,161.98,11925.0,148.0176,148.0176,146.941,147.7987,11925.0
2020-03-09 10:40:00,162.06,162.62,161.8,161.8,11803.0,147.8717,148.3826,147.6344,147.6344,11803.0
2020-03-09 10:45:00,161.64,161.96,161.33,161.41,8621.0,147.4884,147.7804,147.2056,147.2786,8621.0
2020-03-09 10:50:00,161.21,161.24,160.47,160.47,9682.0,147.0961,147.1234,146.4209,146.4209,9682.0
2020-03-09 10:55:00,160.42,160.49,159.51,159.89,18376.0,146.3752,146.4391,145.5449,145.8916,18376.0
2020-03-09 11:00:00,159.74,160.31,159.74,159.97,10065.0,145.7548,146.2749,145.7548,145.9646,10065.0
2020-03-09 11:05:00,160.08,160.84,160.01,160.84,12172.0,146.065,146.7585,146.0011,146.7585,12172.0
2020-03-09 11:10:00,160.99,161.72,160.99,161.58,14883.0,146.8953,147.5614,146.8953,147.4337,14883.0
2020-03-09 11:15:00,161.57,162.88,161.44,162.56,11259.0,147.4246,148.6199,147.3059,148.3279,11259.0
2020-03-09 11:20:00,162.49,164.13,162.47,163.97,24051.0,148.264,149.7604,148.2458,149.6144,24051.0
2020-03-09 11:25:00,164.14,164.25,163.14,163.45,27123.0,149.7696,149.8699,148.8571,149.14,27123.0
2020-03-09 11:30:00,163.45,163.46,162.89,163.23,16551.0,149.14,149.1491,148.629,148.9392,16551.0
2020-03-09 11:35:00,163.02,164.31,163.02,164.17,11362.0,148.7476,149.9247,148.7476,149.7969,11362.0
2020-03-09 11:40:00,164.09,164.19,163.8,164.01,7725.0,149.7239,149.8152,149.4593,149.6509,7725.0
2020-03-09 11:45:00,164.15,164.44,164.0,164.07,12891.0,149.7787,150.0433,149.6418,149.7057,12891.0
2020-03-09 11:50:00,164.0,164.21,163.89,164.06,18913.0,149.6418,149.8334,149.5414,149.6966,18913.0
2020-03-09 11:55:00,164.0,164.0,163.5,163.59,10160.0,149.6418,149.6418,149.1856,149.2677,10160.0
2020-03-09 12:00:00,163.62,163.62,162.78,162.93,6200.0,149.2951,149.2951,148.5286,148.6655,6200.0
2020-03-09 12:05:00,162.89,164.23,162.83,164.11,11595.0,148.629,149.8517,148.5742,149.7422,11595.0
2020-03-09 12:10:00,164.27,164.39,163.33,163.47,8335.0,149.8882,149.9977,149.0305,149.1582,8335.0
2020-03-09 12:15:00,163.51,163.52,162.22,162.39,7917.0,149.1947,149.2038,148.0176,148.1728,7917.0
2020-03-09 12:20:00,162.31,162.31,161.32,161.32,11260.0,148.0998,148.0998,147.1964,147.1964,11260.0
2020-03-09 12:25:00,161.31,161.31,160.23,160.23,11771.0,147.1873,147.1873,146.2019,146.2019,11771.0
2020-03-09 12:30:00,160.17,160.51,160.01,160.04,17893.0,146.1471,146.4574,146.0011,146.0285,17893.0
2020-03-09 12:35:00,160.02,160.1,159.42,159.85,7823.0,146.0103,146.0833,145.4628,145.8551,7823.0
2020-03-09 12:40:00,159.83,159.92,158.89,158.89,6290.0,145.8369,145.919,144.9792,144.9792,6290.0
2020-03-09 12:45:00,158.7,159.33,158.7,158.94,14660.0,144.8058,145.3807,144.8058,145.0248,14660.0
2020-03-09 12:50:00,158.78,159.34,158.78,159.22,5358.0,144.8788,145.3898,144.8788,145.2803,5358.0
2020-03-09 12:55:00,159.21,159.21,158.42,158.47,15495.0,145.2712,145.2712,144.5503,144.596,15495.0
2020-03-09 13:00:00,158.46,158.74,158.07,158.17,15835.0,144.5868,144.8423,144.231,144.3222,15835.0
2020-03-09 13:05:00,158.17,158.18,157.38,157.38,18093.0,144.3222,144.3314,143.6014,143.6014,18093.0
2020-03-09 13:10:00,157.38,158.03,157.28,157.91,19929.0,143.6014,144.1945,143.5101,144.085,19929.0
2020-03-09 13:15:00,157.98,157.98,155.88,156.18,29764.0,144.1489,144.1489,142.2327,142.5064,29764.0
2020-03-09 13:20:00,156.03,156.03,155.04,155.22,20515.0,142.3696,142.3696,141.4663,141.6305,20515.0
2020-03-09 13:25:00,155.42,155.58,154.73,154.74,14116.0,141.813,141.959,141.1834,141.1925,14116.0
2020-03-09 13:30:00,154.85,154.99,154.32,154.79,24502.0,141.2929,141.4206,140.8093,141.2381,24502.0
2020-03-09 13:35:00,154.9,155.16,154.51,154.61,13663.0,141.3385,141.5758,140.9827,141.0739,13663.0
2020-03-09 13:40:00,154.64,154.86,153.89,154.0,35965.0,141.1013,141.302,140.4169,140.5173,35965.0
2020-03-09 13:45:00,154.1,154.5,153.82,154.33,19231.0,140.6086,140.9735,140.3531,140.8184,19231.0
2020-03-09 13:50:00,154.27,154.27,153.41,153.41,20750.0,140.7637,140.7637,139.979,139.979,20750.0
2020-03-09 13:55:00,153.38,153.92,153.17,153.46,13849.0,139.9516,140.4443,139.76,140.0246,13849.0
2020-03-09 14:00:00,153.54,153.66,152.49,152.58,12714.0,140.0976,140.2071,139.1395,139.2216,12714.0
2020-03-09 14:05:00,152.4,152.69,151.63,151.64,17519.0,139.0574,139.322,138.3548,138.3639,17519.0
2020-03-09 14:10:00,151.71,152.54,151.71,152.34,17575.0,138.4278,139.1851,138.4278,139.0026,17575.0
2020-03-09 14:15:00,152.32,153.47,152.32,152.88,15563.0,138.9844,140.0337,138.9844,139.4954,15563.0
2020-03-09 14:20:00,153.0,153.35,152.69,152.75,38443.0,139.6049,139.9242,139.322,139.3767,38443.0
2020-03-09 14:25:00,152.75,152.77,151.99,152.02,25458.0,139.3767,139.395,138.6833,138.7107,25458.0
2020-03-09 14:30:00,151.96,152.21,151.5,152.04,23336.0,138.6559,138.884,138.2362,138.7289,23336.0
2020-03-09 14:35:00,152.04,152.63,151.64,152.45,19474.0,138.7289,139.2673,138.3639,139.103,19474.0
2020-03-09 14:40:00,152.61,152.63,151.45,151.66,20874.0,139.249,139.2673,138.1906,138.3822,20874.0
2020-03-09 14:45:00,151.63,152.83,151.45,152.71,19937.0,138.3548,139.4497,138.1906,139.3402,19937.0
2020-03-09 14:50:00,152.79,154.12,152.79,154.1,8943.0,139.4132,140.6268,139.4132,140.6086,8943.0
2020-03-09 14:55:00,154.08,154.66,154.03,154.36,15922.0,140.5903,141.1195,140.5447,140.8458,15922.0
2020-03-09 15:00:00,154.31,155.5,154.16,155.5,14366.0,140.8002,141.886,140.6633,141.886,14366.0
2020-03-09 15:05:00,155.43,155.6,154.9,155.33,21633.0,141.8221,141.9772,141.3385,141.7309,21633.0
2020-03-09 15:10:00,155.35,155.36,154.68,154.74,16491.0,141.7491,141.7582,141.1378,141.1925,16491.0
2020-03-09 15:15:00,154.73,155.0,154.23,154.31,17703.0,141.1834,141.4298,140.7272,140.8002,17703.0
2020-03-09 15:20:00,154.31,155.05,154.01,154.87,19142.0,140.8002,141.4754,140.5264,141.3111,19142.0
2020-03-09 15:25:00,154.98,156.05,154.98,155.68,21853.0,141.4115,142.3878,141.4115,142.0502,21853.0
2020-03-09 15:30:00,155.57,155.57,154.54,154.68,18901.0,141.9499,141.9499,141.01,141.1378,18901.0
2020-03-09 15:35:00,154.9,155.69,154.66,155.25,27563.0,141.3385,142.0593,141.1195,141.6579,27563.0
2020-03-09 15:40:00,155.24,155.68,155.06,155.14,52649.0,141.6487,142.0502,141.4845,141.5575,52649.0
2020-03-09 15:45:00,155.18,155.18,153.75,153.77,53873.0,141.594,141.594,140.2892,140.3074,53873.0
2020-03-09 15:50:00,153.88,153.98,153.16,153.65,88185.0,140.4078,140.4991,139.7509,140.198,88185.0
2020-03-09 15:55:00,153.65,153.81,152.57,152.57,100505.0,140.198,140.3439,139.2125,139.2125,100505.0
2020-03-10 09:30:00,158.69,161.0,157.91,160.45,32277.0,144.7967,146.9045,144.085,146.4026,32277.0
2020-03-10 09:35:00,159.95,160.82,158.01,158.88,11541.0,145.9464,146.7402,144.1762,144.9701,11541.0
2020-03-10 09:40:00,159.0,159.05,158.63,158.86,9117.0,145.0796,145.1252,144.742,144.9518,9117.0
2020-03-10 09:45:00,158.81,158.88,157.23,157.54,9964.0,144.9062,144.9701,143.4645,143.7474,9964.0
2020-03-10 09:50:00,157.64,159.14,157.0,159.09,18733.0,143.8386,145.2073,143.2547,145.1617,18733.0
2020-03-10 09:55:00,158.55,159.48,158.53,159.18,8538.0,144.669,145.5175,144.6507,145.2438,8538.0
2020-03-10 10:00:00,159.17,159.61,158.65,159.32,11571.0,145.2347,145.6362,144.7602,145.3715,11571.0
2020-03-10 10:05:00,159.29,160.19,158.9,160.19,10340.0,145.3442,146.1654,144.9883,146.1654,10340.0
2020-03-10 10:10:00,160.02,160.78,159.88,160.78,15887.0,146.0103,146.7037,145.8825,146.7037,15887.0
2020-03-10 10:15:00,160.7,160.76,159.73,160.12,16032.0,146.6307,146.6855,145.7456,146.1015,16032.0
2020-03-10 10:20:00,160.22,160.69,159.79,160.02,30564.0,146.1927,146.6216,145.8004,146.0103,30564.0
2020-03-10 10:25:00,160.01,160.01,159.4,159.61,16386.0,146.0011,146.0011,145.4445,145.6362,16386.0
2020-03-10 10:30:00,159.62,159.65,159.26,159.64,17891.0,145.6453,145.6727,145.3168,145.6635,17891.0
2020-03-10 10:35:00,159.64,159.8,159.1,159.14,12171.0,145.6635,145.8095,145.1708,145.2073,12171.0
2020-03-10 10:40:00,159.22,159.52,158.86,159.0,11737.0,145.2803,145.554,144.9518,145.0796,11737.0
2020-03-10 10:45:00,158.99,159.09,158.26,158.33,14237.0,145.0704,145.1617,144.4043,144.4682,14237.0
2020-03-10 10:50:00,158.39,158.61,158.14,158.14,15087.0,144.523,144.7237,144.2949,144.2949,15087.0
2020-03-10 10:55:00,158.18,158.29,157.02,157.02,25573.0,144.3314,144.4317,143.2729,143.2729,25573.0
2020-03-10 11:00:00,157.3,157.54,157.01,157.38,20484.0,143.5284,143.7474,143.2638,143.6014,20484.0
2020-03-10 11:05:00,157.31,158.54,157.31,158.47,6586.0,143.5375,144.6598,143.5375,144.596,6586.0
2020-03-10 11:10:00,158.47,158.69,157.7,157.88,8751.0,144.596,144.7967,143.8934,144.0576,8751.0
2020-03-10 11:15:00,157.74,157.92,156.51,156.74,7866.0,143.9299,144.0941,142.8076,143.0174,7866.0
2020-03-10 11:20:00,156.66,156.66,156.07,156.16,15498.0,142.9444,142.9444,142.4061,142.4882,15498.0
2020-03-10 11:25:00,156.16,156.2,155.3,155.79,9653.0,142.4882,142.5247,141.7035,142.1506,9653.0
2020-03-10 11:30:00,155.64,155.76,154.48,154.72,7301.0,142.0137,142.1232,140.9553,141.1743,7301.0
2020-03-10 11:35:00,154.72,154.84,154.28,154.55,7792.0,141.1743,141.2838,140.7728,141.0192,7792.0
2020-03-10 11:40:00,154.54,155.56,154.54,155.54,2100.0,141.01,141.9407,141.01,141.9225,2100.0
2020-03-10 11:45:00,155.93,156.68,155.62,156.61,9232.0,142.2783,142.9627,141.9955,142.8988,9232.0
2020-03-10 11:50:00,156.38,156.64,155.53,155.76,8902.0,142.6889,142.9262,141.9134,142.1232,8902.0
2020-03-10 11:55:00,155.97,155.97,155.38,155.41,18027.0,142.3148,142.3148,141.7765,141.8039,18027.0
2020-03-10 12:00:00,155.47,156.25,155.46,156.07,4000.0,141.8586,142.5703,141.8495,142.4061,4000.0
2020-03-10 12:05:00,156.02,156.81,155.96,156.64,10492.0,142.3605,143.0813,142.3057,142.9262,10492.0
2020-03-10 12:10:00,156.85,158.23,156.74,157.98,11509.0,143.1178,144.377,143.0174,144.1489,11509.0
2020-03-10 12:15:00,158.11,158.68,158.01,158.37,16175.0,144.2675,144.7876,144.1762,144.5047,16175.0
2020-03-10 12:20:00,158.69,158.79,158.35,158.79,13444.0,144.7967,144.8879,144.4865,144.8879,13444.0
2020-03-10 12:25:00,158.81,158.97,158.34,158.34,21450.0,144.9062,145.0522,144.4773,144.4773,21450.0
2020-03-10 12:30:00,158.26,158.36,157.17,157.35,15445.0,144.4043,144.4956,143.4098,143.574,15445.0
2020-03-10 12:35:00,157.25,157.74,156.88,157.54,11009.0,143.4828,143.9299,143.1452,143.7474,11009.0
2020-03-10 12:40:00,157.54,158.23,157.08,158.0,22380.0,143.7474,144.377,143.3277,144.1671,22380.0
2020-03-10 12:45:00,158.25,159.0,157.91,158.99,13798.0,144.3952,145.0796,144.085,145.0704,13798.0
2020-03-10 12:50:00,158.84,159.03,158.8,158.99,4525.0,144.9336,145.1069,144.8971,145.0704,4525.0
2020-03-10 12:55:00,158.91,159.11,158.66,158.75,3748.0,144.9974,145.1799,144.7693,144.8514,3748.0
2020-03-10 13:00:00,158.64,158.74,158.2,158.5,8290.0,144.7511,144.8423,144.3496,144.6233,8290.0
2020-03-10 13:05:00,158.3,159.93,158.29,159.72,9386.0,144.4408,145.9281,144.4317,145.7365,9386.0
2020-03-10 13:10:00,159.72,160.36,159.48,160.22,1834.0,145.7365,146.3205,145.5175,146.1927,1834.0
2020-03-10 13:15:00,160.34,161.03,159.86,160.65,11040.0,146.3022,146.9318,145.8643,146.5851,11040.0
2020-03-10 13:20:00,160.83,161.55,160.83,161.12,8928.0,146.7493,147.4063,146.7493,147.014,8928.0
2020-03-10 13:25:00,161.22,161.22,160.25,160.43,8195.0,147.1052,147.1052,146.2201,146.3844,8195.0
2020-03-10 13:30:00,160.67,161.41,160.44,161.41,8891.0,146.6034,147.2786,146.3935,147.2786,8891.0
2020-03-10 13:35:00,161.27,161.51,160.51,160.56,8745.0,147.1508,147.3698,146.4574,146.503,8745.0
2020-03-10 13:40:00,160.99,161.18,160.5,161.15,7263.0,146.8953,147.0687,146.4482,147.0413,7263.0
2020-03-10 13:45:00,161.03,161.03,159.91,160.02,9344.0,146.9318,146.9318,145.9099,146.0103,9344.0
2020-03-10 13:50:00,160.1,160.43,159.75,159.75,6434.0,146.0833,146.3844,145.7639,145.7639,6434.0
2020-03-10 13:55:00,159.87,160.43,159.87,160.2,9118.0,145.8734,146.3844,145.8734,146.1745,9118.0
2020-03-10 14:00:00,160.19,160.33,159.69,160.23,9431.0,146.1654,146.2931,145.7091,146.2019,9431.0
2020-03-10 14:05:00,160.23,161.66,160.08,161.65,20114.0,146.2019,147.5067,146.065,147.4976,20114.0
2020-03-10 14:10:00,161.42,161.89,161.33,161.84,12055.0,147.2877,147.7165,147.2056,147.6709,12055.0
2020-03-10 14:15:00,161.9,162.48,161.8,162.16,12901.0,147.7257,148.2549,147.6344,147.9629,12901.0
2020-03-10 14:20:00,162.14,162.24,160.84,160.86,9800.0,147.9447,148.0359,146.7585,146.7767,9800.0
2020-03-10 14:25:00,160.83,161.81,160.75,161.7,7547.0,146.7493,147.6435,146.6763,147.5432,7547.0
2020-03-10 14:30:00,161.56,162.17,161.43,162.17,4435.0,147.4154,147.972,147.2968,147.972,4435.0
2020-03-10 14:35:00,162.23,162.61,162.22,162.46,6102.0,148.0268,148.3735,148.0176,148.2366,6102.0
2020-03-10 14:40:00,162.4,163.61,162.4,163.35,8694.0,148.1819,149.286,148.1819,149.0487,8694.0
2020-03-10 14:45:00,163.34,165.38,163.34,165.38,13990.0,149.0396,150.901,149.0396,150.901,13990.0
2020-03-10 14:50:00,165.33,165.33,164.75,164.93,13001.0,150.8554,150.8554,150.3261,150.4904,13001.0
2020-03-10 14:55:00,165.11,165.28,164.61,164.91,14503.0,150.6546,150.8097,150.1984,150.4721,14503.0
2020-03-10 15:00:00,165.04,165.3,164.39,165.08,12180.0,150.5908,150.828,149.9977,150.6273,12180.0
2020-03-10 15:05:00,165.25,165.4,164.34,164.43,15005.0,150.7824,150.9192,149.952,150.0342,15005.0
2020-03-10 15:10:00,164.4,164.85,164.19,164.41,10079.0,150.0068,150.4174,149.8152,150.0159,10079.0
2020-03-10 15:15:00,164.31,166.3,164.21,166.14,17513.0,149.9247,151.7404,149.8334,151.5945,17513.0
2020-03-10 15:20:00,166.11,167.11,165.87,167.05,29581.0,151.5671,152.4795,151.3481,152.4248,29581.0
2020-03-10 15:25:00,167.05,167.05,165.54,165.55,22602.0,152.4248,152.4248,151.047,151.0561,22602.0
2020-03-10 15:30:00,165.62,166.52,165.4,166.5,33398.0,151.12,151.9412,150.9192,151.9229,33398.0
2020-03-10 15:35:00,166.5,167.68,166.42,167.48,25147.0,151.9229,152.9996,151.8499,152.8171,25147.0
2020-03-10 15:40:00,167.42,167.94,166.66,166.66,24178.0,152.7624,153.2369,152.0689,152.0689,24178.0
2020-03-10 15:45:00,166.81,167.82,166.69,167.76,26019.0,152.2058,153.1274,152.0963,153.0726,26019.0
2020-03-10 15:50:00,167.73,168.21,167.29,168.0,71794.0,153.0452,153.4832,152.6438,153.2916,71794.0
2020-03-10 15:55:00,167.99,169.45,167.76,169.37,86001.0,153.2825,154.6147,153.0726,154.5417,86001.0
2020-03-11 09:30:00,157.44,163.2,156.65,163.0,23885.0,143.6561,148.9118,142.9353,148.7294,23885.0
2020-03-11 09:35:00,162.71,163.61,161.22,161.31,9338.0,148.4647,149.286,147.1052,147.1873,9338.0
2020-03-11 09:40:00,161.52,163.55,160.5,162.56,7479.0,147.3789,149.2312,146.4482,148.3279,7479.0
2020-03-11 09:45:00,162.55,162.85,160.91,161.74,10541.0,148.3188,148.5925,146.8223,147.5797,10541.0
2020-03-11 09:50:00,161.49,162.0,160.76,161.11,27879.0,147.3516,147.8169,146.6855,147.0048,27879.0
2020-03-11 09:55:00,161.29,162.25,160.36,160.38,40981.0,147.1691,148.045,146.3205,146.3387,40981.0
2020-03-11 10:00:00,160.25,161.14,159.81,160.62,33536.0,146.2201,147.0322,145.8186,146.5577,33536.0
2020-03-11 10:05:00,160.62,161.22,159.57,160.26,29489.0,146.5577,147.1052,145.5997,146.2292,29489.0
2020-03-11 10:10:00,160.36,160.71,159.74,159.93,22095.0,146.3205,146.6398,145.7548,145.9281,22095.0
2020-03-11 10:15:00,159.75,160.12,159.44,159.99,27192.0,145.7639,146.1015,145.481,145.9829,27192.0
2020-03-11 10:20:00,159.98,160.33,159.66,159.96,30946.0,145.9738,146.2931,145.6818,145.9555,30946.0
2020-03-11 10:25:00,159.96,160.35,159.34,159.62,11022.0,145.9555,146.3114,145.3898,145.6453,11022.0
2020-03-11 10:30:00,159.44,160.65,159.24,160.65,24591.0,145.481,146.5851,145.2985,146.5851,24591.0
2020-03-11 10:35:00,160.69,160.97,160.05,160.97,23753.0,146.6216,146.8771,146.0376,146.8771,23753.0
2020-03-11 10:40:00,160.63,160.79,159.83,159.83,5971.0,146.5669,146.7128,145.8369,145.8369,5971.0
2020-03-11 10:45:00,159.83,160.78,159.7,159.75,5006.0,145.8369,146.7037,145.7183,145.7639,5006.0
2020-03-11 10:50:00,159.98,160.11,159.62,159.97,9829.0,145.9738,146.0924,145.6453,145.9646,9829.0
2020-03-11 10:55:00,160.22,161.04,159.88,160.86,10424.0,146.1927,146.941,145.8825,146.7767,10424.0
2020-03-11 11:00:00,161.02,161.21,160.09,160.09,7393.0,146.9227,147.0961,146.0741,146.0741,7393.0
2020-03-11 11:05:00,160.19,160.48,159.56,160.48,6075.0,146.1654,146.43,145.5905,146.43,6075.0
2020-03-11 11:10:00,160.4,161.04,159.87,161.04,6894.0,146.357,146.941,145.8734,146.941,6894.0
2020-03-11 11:15:00,160.99,161.02,160.13,160.48,33450.0,146.8953,146.9227,146.1106,146.43,33450.0
2020-03-11 11:20:00,160.34,160.73,159.54,159.54,18003.0,146.3022,146.6581,145.5723,145.5723,18003.0
2020-03-11 11:25:00,159.65,160.02,159.16,159.86,9751.0,145.6727,146.0103,145.2256,145.8643,9751.0
2020-03-11 11:30:00,159.82,160.19,159.49,160.19,8956.0,145.8278,146.1654,145.5267,146.1654,8956.0
2020-03-11 11:35:00,160.06,161.0,159.75,160.89,11510.0,146.0468,146.9045,145.7639,146.8041,11510.0
2020-03-11 11:40:00,160.98,161.31,160.3,160.36,26578.0,146.8862,147.1873,146.2657,146.3205,26578.0
2020-03-11 11:45:00,160.21,161.12,160.01,161.12,14032.0,146.1836,147.014,146.0011,147.014,14032.0
2020-03-11 11:50:00,161.43,161.65,160.81,161.2,7826.0,147.2968,147.4976,146.7311,147.0869,7826.0
2020-03-11 11:55:00,160.75,161.38,160.65,161.22,4800.0,146.6763,147.2512,146.5851,147.1052,4800.0
2020-03-11 12:00:00,161.15,162.06,160.79,162.06,5773.0,147.0413,147.8717,146.7128,147.8717,5773.0
2020-03-11 12:05:00,162.06,162.96,161.78,162.81,18480.0,147.8717,148.6929,147.6162,148.556,18480.0
2020-03-11 12:10:00,162.99,163.99,162.91,163.69,6834.0,148.7202,149.6327,148.6472,149.3589,6834.0
2020-03-11 12:15:00,163.84,164.46,163.59,164.25,7339.0,149.4958,150.0615,149.2677,149.8699,7339.0
2020-03-11 12:20:00,164.17,164.29,163.04,163.09,5358.0,149.7969,149.9064,148.7659,148.8115,5358.0
2020-03-11 12:25:00,163.31,163.31,162.33,162.64,2946.0,149.0122,149.0122,148.118,148.4009,2946.0
2020-03-11 12:30:00,162.64,162.68,162.21,162.56,3100.0,148.4009,148.4374,148.0085,148.3279,3100.0
2020-03-11 12:35:00,162.72,162.72,162.1,162.19,8377.0,148.4739,148.4739,147.9082,147.9903,8377.0
2020-03-11 12:40:00,162.34,162.42,161.29,161.55,8192.0,148.1271,148.2001,147.1691,147.4063,8192.0
2020-03-11 12:45:00,161.58,161.63,161.08,161.54,4200.0,147.4337,147.4793,146.9775,147.3972,4200.0
2020-03-11 12:50:00,161.48,162.18,161.4,161.61,12068.0,147.3424,147.9812,147.2694,147.4611,12068.0
2020-03-11 12:55:00,161.42,161.42,160.63,161.15,6136.0,147.2877,147.2877,146.5669,147.0413,6136.0
2020-03-11 13:00:00,160.77,160.81,159.97,160.06,9291.0,146.6946,146.7311,145.9646,146.0468,9291.0
2020-03-11 13:05:00,160.2,160.54,160.02,160.17,6952.0,146.1745,146.4847,146.0103,146.1471,6952.0
2020-03-11 13:10:00,160.43,160.71,160.16,160.3,6982.0,146.3844,146.6398,146.138,146.2657,6982.0
2020-03-11 13:15:00,160.3,160.71,160.15,160.71,18471.0,146.2657,146.6398,146.1289,146.6398,18471.0
2020-03-11 13:20:00,160.71,161.04,160.45,160.45,6287.0,146.6398,146.941,146.4026,146.4026,6287.0
2020-03-11 13:25:00,160.71,161.35,160.62,161.29,3600.0,146.6398,147.2238,146.5577,147.1691,3600.0
2020-03-11 13:30:00,161.43,161.66,160.96,161.09,2343.0,147.2968,147.5067,146.868,146.9866,2343.0
2020-03-11 13:35:00,161.18,161.18,160.84,160.84,3000.0,147.0687,147.0687,146.7585,146.7585,3000.0
2020-03-11 13:40:00,160.78,160.87,160.16,160.33,7135.0,146.7037,146.7858,146.138,146.2931,7135.0
2020-03-11 13:45:00,160.16,161.34,160.14,161.18,3855.0,146.138,147.2147,146.1198,147.0687,3855.0
2020-03-11 13:50:00,160.93,160.95,160.53,160.67,3300.0,146.8406,146.8588,146.4756,146.6034,3300.0
2020-03-11 13:55:00,160.65,161.11,160.51,160.93,9917.0,146.5851,147.0048,146.4574,146.8406,9917.0
2020-03-11 14:00:00,161.1,161.31,160.51,160.51,4400.0,146.9957,147.1873,146.4574,146.4574,4400.0
2020-03-11 14:05:00,160.56,161.16,160.2,160.32,6000.0,146.503,147.0505,146.1745,146.284,6000.0
2020-03-11 14:10:00,160.44,160.6,160.31,160.43,4674.0,146.3935,146.5395,146.2749,146.3844,4674.0
2020-03-11 14:15:00,160.34,160.8,160.21,160.25,20912.0,146.3022,146.722,146.1836,146.2201,20912.0
2020-03-11 14:20:00,160.2,160.23,159.75,160.0,14118.0,146.1745,146.2019,145.7639,145.992,14118.0
2020-03-11 14:25:00,160.0,160.1,159.72,159.75,11928.0,145.992,146.0833,145.7365,145.7639,11928.0
2020-03-11 14:30:00,159.93,160.23,158.53,158.69,30422.0,145.9281,146.2019,144.6507,144.7967,30422.0
2020-03-11 14:35:00,158.78,159.16,158.24,158.98,11146.0,144.8788,145.2256,144.3861,145.0613,11146.0
2020-03-11 14:40:00,159.04,159.5,158.19,158.19,8942.0,145.1161,145.5358,144.3405,144.3405,8942.0
2020-03-11 14:45:00,158.39,159.4,158.31,158.94,14351.0,144.523,145.4445,144.45,145.0248,14351.0
2020-03-11 14:50:00,159.11,159.77,159.01,159.28,26608.0,145.1799,145.7821,145.0887,145.335,26608.0
2020-03-11 14:55:00,159.39,159.67,158.9,159.04,6801.0,145.4354,145.6909,144.9883,145.1161,6801.0
2020-03-11 15:00:00,159.37,159.37,158.08,158.13,4605.0,145.4172,145.4172,144.2401,144.2857,4605.0
2020-03-11 15:05:00,158.21,158.21,157.1,157.42,8574.0,144.3587,144.3587,143.3459,143.6379,8574.0
2020-03-11 15:10:00,157.35,157.8,156.56,156.6,11054.0,143.574,143.9846,142.8532,142.8897,11054.0
2020-03-11 15:15:00,156.64,157.39,156.54,156.93,10997.0,142.9262,143.6105,142.8349,143.1908,10997.0
2020-03-11 15:20:00,156.93,157.08,156.21,156.38,32585.0,143.1908,143.3277,142.5338,142.6889,32585.0
2020-03-11 15:25:00,156.49,157.95,156.49,157.9,6708.0,142.7893,144.1215,142.7893,144.0759,6708.0
2020-03-11 15:30:00,157.85,159.24,157.45,158.92,19687.0,144.0302,145.2985,143.6653,145.0066,19687.0
2020-03-11 15:35:00,158.87,160.12,158.83,159.83,30285.0,144.9609,146.1015,144.9244,145.8369,30285.0
2020-03-11 15:40:00,159.81,160.47,159.24,159.5,28879.0,145.8186,146.4209,145.2985,145.5358,28879.0
2020-03-11 15:45:00,159.6,160.67,159.34,160.25,37721.0,145.627,146.6034,145.3898,146.2201,37721.0
2020-03-11 15:50:00,159.84,160.47,158.15,159.6,65169.0,145.846,146.4209,144.304,145.627,65169.0
2020-03-11 15:55:00,159.6,160.04,158.81,159.04,68176.0,145.627,146.0285,144.9062,145.1161,68176.0
2020-03-12 09:30:00,145.13,146.02,145.13,146.02,600.0,132.4239,133.236,132.4239,133.236,600.0
2020-03-12 09:35:00,146.02,146.02,146.02,146.02,116.0,133.236,133.236,133.236,133.236,116.0
2020-03-12 09:40:00,146.02,146.02,146.02,146.02,0.0,133.236,133.236,133.236,133.236,0.0
2020-03-12 09:45:00,146.02,146.02,146.02,146.02,0.0,133.236,133.236,133.236,133.236,0.0
2020-03-12 09:50:00,146.02,146.02,146.02,146.02,0.0,133.236,133.236,133.236,133.236,0.0
2020-03-12 09:55:00,146.0,148.43,146.0,147.07,28193.0,133.2177,135.435,133.2177,134.194,28193.0
2020-03-12 10:00:00,147.07,148.33,146.62,147.99,79806.0,134.194,135.3437,133.7834,135.0335,79806.0
2020-03-12 10:05:00,147.85,148.28,146.87,147.25,16830.0,134.9057,135.2981,134.0115,134.3583,16830.0
2020-03-12 10:10:00,147.11,148.39,146.87,148.27,20298.0,134.2305,135.3985,134.0115,135.289,20298.0
2020-03-12 10:15:00,148.25,148.56,147.6,148.16,16381.0,135.2707,135.5536,134.6776,135.1886,16381.0
2020-03-12 10:20:00,148.46,148.72,147.69,148.22,22406.0,135.4623,135.6996,134.7597,135.2433,22406.0
2020-03-12 10:25:00,148.35,149.23,148.2,148.8,13430.0,135.362,136.1649,135.2251,135.7726,13430.0
2020-03-12 10:30:00,148.8,149.99,148.45,149.73,12426.0,135.7726,136.8584,135.4532,136.6211,12426.0
2020-03-12 10:35:00,149.88,150.34,149.04,149.46,9973.0,136.758,137.1777,135.9916,136.3748,9973.0
2020-03-12 10:40:00,149.18,149.96,148.72,149.25,15984.0,136.1193,136.831,135.6996,136.1832,15984.0
2020-03-12 10:45:00,149.5,150.42,149.05,149.54,13227.0,136.4113,137.2507,136.0007,136.4478,13227.0
2020-03-12 10:50:00,149.75,150.6,148.9,150.6,13979.0,136.6394,137.415,135.8638,137.415,13979.0
2020-03-12 10:55:00,150.51,150.84,150.12,150.59,42864.0,137.3329,137.634,136.977,137.4059,42864.0
2020-03-12 11:00:00,150.46,150.65,149.42,149.74,37618.0,137.2872,137.4606,136.3383,136.6303,37618.0
2020-03-12 11:05:00,149.94,150.37,148.77,148.77,18963.0,136.8128,137.2051,135.7452,135.7452,18963.0
2020-03-12 11:10:00,148.89,149.0,147.86,147.86,25471.0,135.8547,135.9551,134.9149,134.9149,25471.0
2020-03-12 11:15:00,147.84,148.47,147.0,147.11,16438.0,134.8966,135.4715,134.1302,134.2305,16438.0
2020-03-12 11:20:00,147.12,147.53,146.87,147.53,8152.0,134.2397,134.6138,134.0115,134.6138,8152.0
2020-03-12 11:25:00,147.33,148.02,147.18,147.5,5481.0,134.4313,135.0609,134.2944,134.5864,5481.0
2020-03-12 11:30:00,147.5,148.73,146.9,146.98,10483.0,134.5864,135.7087,134.0389,134.1119,10483.0
2020-03-12 11:35:00,146.92,147.0,146.11,146.65,8142.0,134.0572,134.1302,133.3181,133.8108,8142.0
2020-03-12 11:40:00,146.69,147.16,146.39,146.53,7525.0,133.8473,134.2762,133.5736,133.7013,7525.0
2020-03-12 11:45:00,146.68,146.7,146.19,146.22,7280.0,133.8382,133.8564,133.3911,133.4184,7280.0
2020-03-12 11:50:00,146.16,146.23,145.55,145.87,12046.0,133.3637,133.4276,132.8071,133.0991,12046.0
2020-03-12 11:55:00,146.19,147.34,146.05,146.95,34774.0,133.3911,134.4404,133.2633,134.0845,34774.0
2020-03-12 12:00:00,146.81,146.9,146.3,146.53,11175.0,133.9568,134.0389,133.4914,133.7013,11175.0
2020-03-12 12:05:00,146.36,146.52,145.69,145.69,11873.0,133.5462,133.6922,132.9348,132.9348,11873.0
2020-03-12 12:10:00,145.5,145.75,145.01,145.34,8312.0,132.7615,132.9896,132.3144,132.6155,8312.0
2020-03-12 12:15:00,145.31,146.33,144.97,146.01,22386.0,132.5881,133.5188,132.2779,133.2268,22386.0
2020-03-12 12:20:00,146.0,147.88,145.95,147.88,5798.0,133.2177,134.9331,133.1721,134.9331,5798.0
2020-03-12 12:25:00,148.25,148.25,147.36,147.54,7326.0,135.2707,135.2707,134.4586,134.6229,7326.0
2020-03-12 12:30:00,147.36,147.36,145.88,146.12,9846.0,134.4586,134.4586,133.1082,133.3272,9846.0
2020-03-12 12:35:00,145.9,146.43,145.69,146.02,16194.0,133.1265,133.6101,132.9348,133.236,16194.0
2020-03-12 12:40:00,146.08,146.08,145.51,145.98,19722.0,133.2907,133.2907,132.7706,133.1995,19722.0
2020-03-12 12:45:00,146.0,146.44,145.69,145.97,29279.0,133.2177,133.6192,132.9348,133.1903,29279.0
2020-03-12 12:50:00,146.06,149.16,146.05,148.62,6655.0,133.2725,136.1011,133.2633,135.6083,6655.0
2020-03-12 12:55:00,149.68,153.79,149.54,152.86,10768.0,136.5755,140.3257,136.4478,139.4771,10768.0
2020-03-12 13:00:00,152.6,154.14,150.88,153.82,13647.0,139.2399,140.6451,137.6705,140.3531,13647.0
2020-03-12 13:05:00,154.66,157.23,154.65,155.36,34570.0,141.1195,143.4645,141.1104,141.7582,34570.0
2020-03-12 13:10:00,155.54,155.94,154.49,155.08,42055.0,141.9225,142.2875,140.9644,141.5028,42055.0
2020-03-12 13:15:00,154.52,156.02,154.51,155.41,25732.0,140.9918,142.3605,140.9827,141.8039,25732.0
2020-03-12 13:20:00,155.81,156.12,154.87,155.63,35186.0,142.1688,142.4517,141.3111,142.0046,35186.0
2020-03-12 13:25:00,155.68,156.37,155.15,155.98,24133.0,142.0502,142.6798,141.5666,142.324,24133.0
2020-03-12 13:30:00,156.24,156.39,153.94,153.94,14920.0,142.5612,142.6981,140.4626,140.4626,14920.0
2020-03-12 13:35:00,154.08,154.47,151.14,151.14,7966.0,140.5903,140.9462,137.9077,137.9077,7966.0
2020-03-12 13:40:00,151.15,151.59,150.55,151.22,7416.0,137.9168,138.3183,137.3694,137.9807,7416.0
2020-03-12 13:45:00,150.97,154.56,150.68,154.24,41354.0,137.7526,141.0283,137.488,140.7363,41354.0
2020-03-12 13:50:00,154.46,156.12,153.9,155.38,37566.0,140.937,142.4517,140.4261,141.7765,37566.0
2020-03-12 13:55:00,155.3,156.44,155.02,156.23,23906.0,141.7035,142.7437,141.448,142.5521,23906.0
2020-03-12 14:00:00,156.24,156.6,155.7,156.04,34919.0,142.5612,142.8897,142.0685,142.3787,34919.0
2020-03-12 14:05:00,156.3,156.42,155.01,155.01,16731.0,142.6159,142.7254,141.4389,141.4389,16731.0
2020-03-12 14:10:00,155.38,156.03,154.66,155.03,52046.0,141.7765,142.3696,141.1195,141.4571,52046.0
2020-03-12 14:15:00,154.93,155.3,153.98,154.31,22454.0,141.3659,141.7035,140.4991,140.8002,22454.0
2020-03-12 14:20:00,154.3,154.84,153.09,153.09,15264.0,140.791,141.2838,139.687,139.687,15264.0
2020-03-12 14:25:00,153.04,153.15,152.05,152.54,11506.0,139.6414,139.7417,138.738,139.1851,11506.0
2020-03-12 14:30:00,152.38,153.14,151.71,152.91,45359.0,139.0391,139.7326,138.4278,139.5227,45359.0
2020-03-12 14:35:00,152.98,153.2,152.51,152.94,11973.0,139.5866,139.7873,139.1578,139.5501,11973.0
2020-03-12 14:40:00,153.05,154.19,152.82,152.9,34998.0,139.6505,140.6907,139.4406,139.5136,34998.0
2020-03-12 14:45:00,153.28,156.99,152.28,154.85,92836.0,139.8603,143.2455,138.9479,141.2929,92836.0
2020-03-12 14:50:00,155.43,155.77,152.31,152.31,23368.0,141.8221,142.1323,138.9753,138.9753,23368.0
2020-03-12 14:55:00,152.36,152.69,151.07,151.46,9438.0,139.0209,139.322,137.8438,138.1997,9438.0
2020-03-12 15:00:00,151.45,152.17,151.44,151.86,9221.0,138.1906,138.8475,138.1814,138.5647,9221.0
2020-03-12 15:05:00,151.96,153.55,151.42,152.79,21259.0,138.6559,140.1067,138.1632,139.4132,21259.0
2020-03-12 15:10:00,152.79,154.37,152.61,152.92,24526.0,139.4132,140.8549,139.249,139.5319,24526.0
2020-03-12 15:15:00,152.81,152.88,151.65,151.98,22735.0,139.4315,139.4954,138.3731,138.6742,22735.0
2020-03-12 15:20:00,151.95,151.95,150.37,150.5,21917.0,138.6468,138.6468,137.2051,137.3237,21917.0
2020-03-12 15:25:00,150.87,152.08,150.76,151.57,37228.0,137.6613,138.7654,137.561,138.3001,37228.0
2020-03-12 15:30:00,151.67,152.87,151.54,152.47,41767.0,138.3913,139.4862,138.2727,139.1213,41767.0
2020-03-12 15:35:00,152.54,152.89,152.33,152.84,23095.0,139.1851,139.5045,138.9935,139.4589,23095.0
2020-03-12 15:40:00,152.84,154.25,152.69,152.87,59347.0,139.4589,140.7454,139.322,139.4862,59347.0
2020-03-12 15:45:00,152.94,153.3,151.87,153.01,37287.0,139.5501,139.8786,138.5738,139.614,37287.0
2020-03-12 15:50:00,152.77,154.1,151.76,151.77,87307.0,139.395,140.6086,138.4734,138.4825,87307.0
2020-03-12 15:55:00,151.61,151.78,149.49,149.5,117372.0,138.3366,138.4917,136.4022,136.4113,117372.0
2020-03-13 09:35:00,157.88,158.33,156.66,157.28,34848.0,144.0576,144.4682,142.9444,143.5101,34848.0
2020-03-13 09:40:00,156.85,158.05,156.27,158.04,29005.0,143.1178,144.2127,142.5886,144.2036,29005.0
2020-03-13 09:45:00,158.06,159.15,157.93,159.15,10453.0,144.2219,145.2164,144.1032,145.2164,10453.0
2020-03-13 09:50:00,158.56,159.13,157.44,157.61,30617.0,144.6781,145.1982,143.6561,143.8113,30617.0
2020-03-13 09:55:00,157.79,158.65,157.43,158.61,43008.0,143.9755,144.7602,143.647,144.7237,43008.0
2020-03-13 10:00:00,158.28,159.2,157.82,158.76,41096.0,144.4226,145.262,144.0029,144.8606,41096.0
2020-03-13 10:05:00,158.67,159.03,158.25,158.25,14226.0,144.7785,145.1069,144.3952,144.3952,14226.0
2020-03-13 10:10:00,158.1,158.67,157.46,157.81,12573.0,144.2584,144.7785,143.6744,143.9937,12573.0
2020-03-13 10:15:00,157.57,159.97,157.17,159.55,17554.0,143.7748,145.9646,143.4098,145.5814,17554.0
2020-03-13 10:20:00,159.51,161.35,159.45,160.57,11767.0,145.5449,147.2238,145.4902,146.5121,11767.0
2020-03-13 10:25:00,159.95,160.63,158.61,159.0,12269.0,145.9464,146.5669,144.7237,145.0796,12269.0
2020-03-13 10:30:00,159.12,160.08,159.11,159.38,18871.0,145.1891,146.065,145.1799,145.4263,18871.0
2020-03-13 10:35:00,159.59,159.6,158.33,158.92,8450.0,145.6179,145.627,144.4682,145.0066,8450.0
2020-03-13 10:40:00,159.0,159.37,158.32,158.81,8646.0,145.0796,145.4172,144.4591,144.9062,8646.0
2020-03-13 10:45:00,158.54,159.09,158.23,158.94,9956.0,144.6598,145.1617,144.377,145.0248,9956.0
2020-03-13 10:50:00,159.0,159.53,158.36,158.81,21136.0,145.0796,145.5632,144.4956,144.9062,21136.0
2020-03-13 10:55:00,158.63,158.64,156.66,157.5,24415.0,144.742,144.7511,142.9444,143.7109,24415.0
2020-03-13 11:00:00,157.49,159.09,157.36,158.81,26346.0,143.7018,145.1617,143.5831,144.9062,26346.0
2020-03-13 11:05:00,158.62,159.17,158.49,159.17,24191.0,144.7328,145.2347,144.6142,145.2347,24191.0
2020-03-13 11:10:00,159.01,159.3,157.78,158.64,12628.0,145.0887,145.3533,143.9664,144.7511,12628.0
2020-03-13 11:15:00,158.87,158.9,157.84,158.08,11684.0,144.9609,144.9883,144.0211,144.2401,11684.0
2020-03-13 11:20:00,158.29,158.78,157.01,157.01,11938.0,144.4317,144.8788,143.2638,143.2638,11938.0
2020-03-13 11:25:00,157.26,158.16,157.08,157.37,17887.0,143.4919,144.3131,143.3277,143.5923,17887.0
2020-03-13 11:30:00,156.89,157.19,155.23,155.23,11003.0,143.1543,143.428,141.6396,141.6396,11003.0
2020-03-13 11:35:00,155.41,156.23,154.55,154.91,7064.0,141.8039,142.5521,141.0192,141.3476,7064.0
2020-03-13 11:40:00,154.72,154.72,153.03,153.03,5013.0,141.1743,141.1743,139.6322,139.6322,5013.0
2020-03-13 11:45:00,153.31,153.63,152.28,152.28,8293.0,139.8877,140.1797,138.9479,138.9479,8293.0
2020-03-13 11:50:00,152.58,154.12,152.44,154.06,18453.0,139.2216,140.6268,139.0939,140.5721,18453.0
2020-03-13 11:55:00,154.66,155.62,154.27,154.87,5964.0,141.1195,141.9955,140.7637,141.3111,5964.0
2020-03-13 12:00:00,155.18,155.46,153.8,154.06,9582.0,141.594,141.8495,140.3348,140.5721,9582.0
2020-03-13 12:05:00,154.29,154.83,153.83,154.53,12445.0,140.7819,141.2746,140.3622,141.0009,12445.0
2020-03-13 12:10:00,154.18,155.05,154.02,154.87,17724.0,140.6815,141.4754,140.5356,141.3111,17724.0
2020-03-13 12:15:00,154.77,155.82,154.6,155.55,7117.0,141.2199,142.178,141.0648,141.9316,7117.0
2020-03-13 12:20:00,155.79,156.32,155.61,155.78,14670.0,142.1506,142.6342,141.9864,142.1415,14670.0
2020-03-13 12:25:00,155.39,155.72,155.01,155.01,18173.0,141.7856,142.0867,141.4389,141.4389,18173.0
2020-03-13 12:30:00,154.98,157.11,154.98,156.65,9181.0,141.4115,143.355,141.4115,142.9353,9181.0
2020-03-13 12:35:00,156.7,156.99,156.22,156.99,5004.0,142.9809,143.2455,142.5429,143.2455,5004.0
2020-03-13 12:40:00,157.25,157.83,157.25,157.55,5474.0,143.4828,144.012,143.4828,143.7565,5474.0
2020-03-13 12:45:00,157.48,157.8,157.4,157.77,4071.0,143.6926,143.9846,143.6196,143.9572,4071.0
2020-03-13 12:50:00,158.17,158.51,157.83,158.16,4517.0,144.3222,144.6325,144.012,144.3131,4517.0
2020-03-13 12:55:00,158.13,159.11,157.87,158.88,13964.0,144.2857,145.1799,144.0485,144.9701,13964.0
2020-03-13 13:00:00,158.91,159.63,158.75,159.18,18469.0,144.9974,145.6544,144.8514,145.2438,18469.0
2020-03-13 13:05:00,159.14,159.31,158.72,158.97,14652.0,145.2073,145.3624,144.8241,145.0522,14652.0
2020-03-13 13:10:00,159.12,160.73,158.87,160.72,16497.0,145.1891,146.6581,144.9609,146.649,16497.0
2020-03-13 13:15:00,160.69,161.74,160.69,161.48,13148.0,146.6216,147.5797,146.6216,147.3424,13148.0
2020-03-13 13:20:00,161.62,162.59,161.58,162.16,27569.0,147.4702,148.3553,147.4337,147.9629,27569.0
2020-03-13 13:25:00,161.82,162.19,161.8,162.06,8334.0,147.6527,147.9903,147.6344,147.8717,8334.0
2020-03-13 13:30:00,162.18,162.53,161.61,161.71,9114.0,147.9812,148.3005,147.4611,147.5523,9114.0
2020-03-13 13:35:00,161.68,162.35,160.84,162.35,12286.0,147.5249,148.1363,146.7585,148.1363,12286.0
2020-03-13 13:40:00,162.54,164.16,162.13,162.13,8425.0,148.3096,149.7878,147.9355,147.9355,8425.0
2020-03-13 13:45:00,162.27,163.25,162.27,163.2,4183.0,148.0633,148.9575,148.0633,148.9118,4183.0
2020-03-13 13:50:00,163.36,163.88,162.96,162.96,10157.0,149.0578,149.5323,148.6929,148.6929,10157.0
2020-03-13 13:55:00,162.92,164.45,162.92,163.09,22960.0,148.6564,150.0524,148.6564,148.8115,22960.0
2020-03-13 14:00:00,163.04,163.05,162.0,162.0,13619.0,148.7659,148.775,147.8169,147.8169,13619.0
2020-03-13 14:05:00,162.0,162.3,159.13,159.64,5350.0,147.8169,148.0906,145.1982,145.6635,5350.0
2020-03-13 14:10:00,159.48,159.97,159.19,159.3,10677.0,145.5175,145.9646,145.2529,145.3533,10677.0
2020-03-13 14:15:00,159.37,159.75,159.15,159.15,5446.0,145.4172,145.7639,145.2164,145.2164,5446.0
2020-03-13 14:20:00,159.24,160.0,158.41,159.87,11289.0,145.2985,145.992,144.5412,145.8734,11289.0
2020-03-13 14:25:00,159.95,160.27,158.92,159.08,20828.0,145.9464,146.2384,145.0066,145.1526,20828.0
2020-03-13 14:30:00,159.11,159.11,158.14,158.45,7169.0,145.1799,145.1799,144.2949,144.5777,7169.0
2020-03-13 14:35:00,158.45,158.99,157.13,157.41,18006.0,144.5777,145.0704,143.3733,143.6288,18006.0
2020-03-13 14:40:00,157.26,159.18,157.0,159.18,11809.0,143.4919,145.2438,143.2547,145.2438,11809.0
2020-03-13 14:45:00,159.41,159.45,158.67,158.86,8240.0,145.4537,145.4902,144.7785,144.9518,8240.0
2020-03-13 14:50:00,158.86,159.08,158.38,158.43,5956.0,144.9518,145.1526,144.5138,144.5595,5956.0
2020-03-13 14:55:00,158.64,159.3,158.53,158.74,9488.0,144.7511,145.3533,144.6507,144.8423,9488.0
2020-03-13 15:00:00,158.98,160.85,158.98,160.24,11208.0,145.0613,146.7676,145.0613,146.211,11208.0
2020-03-13 15:05:00,160.73,163.1,160.73,162.31,16468.0,146.6581,148.8206,146.6581,148.0998,16468.0
2020-03-13 15:10:00,162.2,163.02,160.8,161.71,20261.0,147.9994,148.7476,146.722,147.5523,20261.0
2020-03-13 15:15:00,161.66,162.61,161.37,162.09,24475.0,147.5067,148.3735,147.2421,147.899,24475.0
2020-03-13 15:20:00,161.96,163.05,161.58,162.35,30174.0,147.7804,148.775,147.4337,148.1363,30174.0
2020-03-13 15:25:00,162.26,163.83,162.2,163.83,15606.0,148.0541,149.4867,147.9994,149.4867,15606.0
2020-03-13 15:30:00,163.68,163.95,158.53,159.43,28814.0,149.3498,149.5962,144.6507,145.4719,28814.0
2020-03-13 15:35:00,159.07,161.19,158.92,160.75,19151.0,145.1434,147.0778,145.0066,146.6763,19151.0
2020-03-13 15:40:00,160.65,162.66,160.46,162.25,22326.0,146.5851,148.4191,146.4117,148.045,22326.0
2020-03-13 15:45:00,162.12,164.46,162.08,164.33,40590.0,147.9264,150.0615,147.8899,149.9429,40590.0
2020-03-13 15:50:00,164.39,166.03,164.14,166.03,82270.0,149.9977,151.4941,149.7696,151.4941,82270.0
2020-03-13 15:55:00,165.99,166.35,163.7,166.09,138433.0,151.4576,151.7861,149.3681,151.5488,138433.0
2020-03-16 09:30:00,149.24,149.24,149.24,149.24,0.0,136.174,136.174,136.174,136.174,0.0
2020-03-16 09:35:00,149.24,149.24,149.24,149.24,0.0,136.174,136.174,136.174,136.174,0.0
2020-03-16 09:40:00,149.24,149.24,149.24,149.24,0.0,136.174,136.174,136.174,136.174,0.0
2020-03-16 09:45:00,146.17,147.45,145.27,146.2,16381.0,133.3728,134.5408,132.5516,133.4002,16381.0
2020-03-16 09:50:00,146.21,152.34,146.19,151.17,22932.0,133.4093,139.0026,133.3911,137.9351,22932.0
2020-03-16 09:55:00,151.57,152.13,150.14,150.41,23457.0,138.3001,138.811,136.9953,137.2416,23457.0
2020-03-16 10:00:00,150.39,152.19,150.28,151.66,16793.0,137.2234,138.8658,137.123,138.3822,16793.0
2020-03-16 10:05:00,151.68,152.69,151.53,152.69,12296.0,138.4004,139.322,138.2636,139.322,12296.0
2020-03-16 10:10:00,152.74,154.62,152.67,154.28,18893.0,139.3676,141.083,139.3038,140.7728,18893.0
2020-03-16 10:15:00,154.47,154.67,153.71,153.77,18263.0,140.9462,141.1287,140.2527,140.3074,18263.0
2020-03-16 10:20:00,153.59,154.63,153.57,154.06,5519.0,140.1432,141.0922,140.125,140.5721,5519.0
2020-03-16 10:25:00,154.3,154.86,154.15,154.42,12364.0,140.791,141.302,140.6542,140.9005,12364.0
2020-03-16 10:30:00,154.5,157.81,154.5,157.59,11149.0,140.9735,143.9937,140.9735,143.793,11149.0
2020-03-16 10:35:00,157.73,163.7,157.62,163.6,36078.0,143.9207,149.3681,143.8204,149.2768,36078.0
2020-03-16 10:40:00,163.49,163.83,160.55,161.03,39812.0,149.1765,149.4867,146.4939,146.9318,39812.0
2020-03-16 10:45:00,161.05,161.09,155.0,159.04,49535.0,146.9501,146.9866,141.4298,145.1161,49535.0
2020-03-16 10:50:00,159.04,159.17,158.33,158.95,17437.0,145.1161,145.2347,144.4682,145.0339,17437.0
2020-03-16 10:55:00,158.89,159.11,157.3,157.4,13273.0,144.9792,145.1799,143.5284,143.6196,13273.0
2020-03-16 11:00:00,157.31,157.56,156.05,156.12,10400.0,143.5375,143.7656,142.3878,142.4517,10400.0
2020-03-16 11:05:00,156.14,156.48,154.32,155.37,6786.0,142.47,142.7802,140.8093,141.7674,6786.0
2020-03-16 11:10:00,155.37,157.58,155.37,157.31,15372.0,141.7674,143.7839,141.7674,143.5375,15372.0
2020-03-16 11:15:00,157.48,159.39,157.31,158.84,52370.0,143.6926,145.4354,143.5375,144.9336,52370.0
2020-03-16 11:20:00,158.7,159.33,158.35,158.97,16362.0,144.8058,145.3807,144.4865,145.0522,16362.0
2020-03-16 11:25:00,159.16,159.16,158.29,158.46,36214.0,145.2256,145.2256,144.4317,144.5868,36214.0
2020-03-16 11:30:00,158.49,159.5,157.69,157.7,12897.0,144.6142,145.5358,143.8842,143.8934,12897.0
2020-03-16 11:35:00,157.77,158.33,157.56,157.81,6344.0,143.9572,144.4682,143.7656,143.9937,6344.0
2020-03-16 11:40:00,157.83,157.83,154.05,154.05,5560.0,144.012,144.012,140.5629,140.5629,5560.0
2020-03-16 11:45:00,154.14,154.17,153.16,153.69,7903.0,140.6451,140.6724,139.7509,140.2344,7903.0
2020-03-16 11:50:00,154.06,154.55,153.33,153.35,6492.0,140.5721,141.0192,139.906,139.9242,6492.0
2020-03-16 11:55:00,153.58,155.0,153.32,155.0,9280.0,140.1341,141.4298,139.8968,141.4298,9280.0
2020-03-16 12:00:00,155.45,157.05,155.03,157.02,11384.0,141.8404,143.3003,141.4571,143.2729,11384.0
2020-03-16 12:05:00,156.66,158.84,156.11,158.84,19279.0,142.9444,144.9336,142.4426,144.9336,19279.0
2020-03-16 12:10:00,158.54,159.63,158.54,159.26,10372.0,144.6598,145.6544,144.6598,145.3168,10372.0
2020-03-16 12:15:00,159.42,159.65,157.15,157.22,15339.0,145.4628,145.6727,143.3915,143.4554,15339.0
2020-03-16 12:20:00,156.91,157.41,156.41,157.08,33912.0,143.1725,143.6288,142.7163,143.3277,33912.0
2020-03-16 12:25:00,156.95,158.75,156.94,157.71,8070.0,143.209,144.8514,143.1999,143.9025,8070.0
2020-03-16 12:30:00,157.78,158.0,156.57,156.83,5208.0,143.9664,144.1671,142.8623,143.0995,5208.0
2020-03-16 12:35:00,156.59,158.58,156.59,157.81,11819.0,142.8806,144.6963,142.8806,143.9937,11819.0
2020-03-16 12:40:00,157.82,157.88,156.91,157.16,6663.0,144.0029,144.0576,143.1725,143.4007,6663.0
2020-03-16 12:45:00,157.09,157.44,156.51,156.63,8516.0,143.3368,143.6561,142.8076,142.9171,8516.0
2020-03-16 12:50:00,156.38,156.56,155.59,155.62,5300.0,142.6889,142.8532,141.9681,141.9955,5300.0
2020-03-16 12:55:00,155.81,156.03,155.33,155.85,9925.0,142.1688,142.3696,141.7309,142.2053,9925.0
2020-03-16 13:00:00,155.78,157.36,155.78,157.19,6451.0,142.1415,143.5831,142.1415,143.428,6451.0
2020-03-16 13:05:00,157.27,157.27,156.58,156.84,8995.0,143.501,143.501,142.8714,143.1087,8995.0
2020-03-16 13:10:00,156.67,160.23,156.6,159.53,10898.0,142.9536,146.2019,142.8897,145.5632,10898.0
2020-03-16 13:15:00,159.53,160.22,157.64,157.93,23717.0,145.5632,146.1927,143.8386,144.1032,23717.0
2020-03-16 13:20:00,157.9,158.01,156.6,157.51,6388.0,144.0759,144.1762,142.8897,143.72,6388.0
2020-03-16 13:25:00,157.31,157.64,156.87,157.62,13009.0,143.5375,143.8386,143.136,143.8204,13009.0
2020-03-16 13:30:00,157.51,157.68,157.15,157.55,18009.0,143.72,143.8751,143.3915,143.7565,18009.0
2020-03-16 13:35:00,157.51,158.54,157.32,158.16,16980.0,143.72,144.6598,143.5466,144.3131,16980.0
2020-03-16 13:40:00,158.07,158.32,157.92,158.09,9546.0,144.231,144.4591,144.0941,144.2492,9546.0
2020-03-16 13:45:00,158.09,159.12,158.03,158.28,14248.0,144.2492,145.1891,144.1945,144.4226,14248.0
2020-03-16 13:50:00,158.33,158.9,157.51,157.59,9702.0,144.4682,144.9883,143.72,143.793,9702.0
2020-03-16 13:55:00,157.62,158.13,157.62,157.78,9763.0,143.8204,144.2857,143.8204,143.9664,9763.0
2020-03-16 14:00:00,157.86,158.15,157.35,157.65,17225.0,144.0394,144.304,143.574,143.8478,17225.0
2020-03-16 14:05:00,157.59,158.04,157.32,157.39,12201.0,143.793,144.2036,143.5466,143.6105,12201.0
2020-03-16 14:10:00,157.18,158.23,157.18,158.13,13024.0,143.4189,144.377,143.4189,144.2857,13024.0
2020-03-16 14:15:00,158.04,158.28,157.26,157.41,9940.0,144.2036,144.4226,143.4919,143.6288,9940.0
2020-03-16 14:20:00,157.34,157.61,155.82,156.2,10234.0,143.5649,143.8113,142.178,142.5247,10234.0
2020-03-16 14:25:00,156.21,157.7,155.8,157.7,14711.0,142.5338,143.8934,142.1597,143.8934,14711.0
2020-03-16 14:30:00,157.75,158.86,157.1,158.86,8053.0,143.939,144.9518,143.3459,144.9518,8053.0
2020-03-16 14:35:00,158.62,159.6,158.13,158.13,19517.0,144.7328,145.627,144.2857,144.2857,19517.0
2020-03-16 14:40:00,158.12,158.12,157.3,158.08,11596.0,144.2766,144.2766,143.5284,144.2401,11596.0
2020-03-16 14:45:00,158.0,158.15,156.86,156.95,10640.0,144.1671,144.304,143.1269,143.209,10640.0
2020-03-16 14:50:00,157.13,158.17,156.79,156.89,10363.0,143.3733,144.3222,143.063,143.1543,10363.0
2020-03-16 14:55:00,157.03,157.8,156.44,157.18,16085.0,143.282,143.9846,142.7437,143.4189,16085.0
2020-03-16 15:00:00,156.96,158.26,155.94,156.2,7846.0,143.2182,144.4043,142.2875,142.5247,7846.0
2020-03-16 15:05:00,156.02,156.71,155.43,155.49,12975.0,142.3605,142.99,141.8221,141.8769,12975.0
2020-03-16 15:10:00,155.22,155.63,154.37,154.39,14645.0,141.6305,142.0046,140.8549,140.8732,14645.0
2020-03-16 15:15:00,154.34,155.18,154.33,154.64,9888.0,140.8275,141.594,140.8184,141.1013,9888.0
2020-03-16 15:20:00,154.62,154.85,153.54,154.65,22928.0,141.083,141.2929,140.0976,141.1104,22928.0
2020-03-16 15:25:00,154.74,154.99,154.26,154.42,17241.0,141.1925,141.4206,140.7545,140.9005,17241.0
2020-03-16 15:30:00,154.42,154.42,153.49,153.94,26881.0,140.9005,140.9005,140.052,140.4626,26881.0
2020-03-16 15:35:00,153.83,154.11,151.89,152.44,21678.0,140.3622,140.6177,138.592,139.0939,21678.0
2020-03-16 15:40:00,152.57,153.61,151.55,153.61,27722.0,139.2125,140.1615,138.2818,140.1615,27722.0
2020-03-16 15:45:00,153.39,154.71,153.02,153.97,31936.0,139.9607,141.1651,139.6231,140.4899,31936.0
2020-03-16 15:50:00,153.67,154.57,153.46,154.03,48479.0,140.2162,141.0374,140.0246,140.5447,48479.0
2020-03-16 15:55:00,153.93,154.36,153.3,153.3,94598.0,140.4534,140.8458,139.8786,139.8786,94598.0
2020-03-17 09:30:00,156.36,159.13,154.78,155.66,33131.0,142.6707,145.1982,141.229,142.032,33131.0
2020-03-17 09:35:00,155.6,156.5,154.7,154.7,11666.0,141.9772,142.7984,141.156,141.156,11666.0
2020-03-17 09:40:00,154.02,155.13,154.01,154.33,29791.0,140.5356,141.5484,140.5264,140.8184,29791.0
2020-03-17 09:45:00,154.22,154.94,153.13,153.13,23675.0,140.718,141.375,139.7235,139.7235,23675.0
2020-03-17 09:50:00,153.0,153.0,151.54,151.58,7529.0,139.6049,139.6049,138.2727,138.3092,7529.0
2020-03-17 09:55:00,151.48,152.3,151.27,151.27,28784.0,138.2179,138.9661,138.0263,138.0263,28784.0
2020-03-17 10:00:00,151.33,151.66,150.0,151.13,16694.0,138.0811,138.3822,136.8675,137.8986,16694.0
2020-03-17 10:05:00,151.33,151.61,150.97,151.08,19505.0,138.0811,138.3366,137.7526,137.853,19505.0
2020-03-17 10:10:00,151.19,151.88,150.69,150.69,11927.0,137.9533,138.5829,137.4971,137.4971,11927.0
2020-03-17 10:15:00,150.51,151.18,149.14,150.52,16978.0,137.3329,137.9442,136.0828,137.342,16978.0
2020-03-17 10:20:00,150.08,151.67,150.08,150.43,20367.0,136.9405,138.3913,136.9405,137.2599,20367.0
2020-03-17 10:25:00,150.59,151.7,150.55,151.7,4572.0,137.4059,138.4187,137.3694,138.4187,4572.0
2020-03-17 10:30:00,151.46,151.99,149.56,149.69,8469.0,138.1997,138.6833,136.466,136.5846,8469.0
2020-03-17 10:35:00,149.22,150.93,149.2,150.04,12919.0,136.1558,137.7161,136.1375,136.904,12919.0
2020-03-17 10:40:00,149.95,151.12,149.94,150.84,6691.0,136.8219,137.8895,136.8128,137.634,6691.0
2020-03-17 10:45:00,150.92,152.07,150.36,150.36,28566.0,137.707,138.7563,137.196,137.196,28566.0
2020-03-17 10:50:00,150.25,150.25,148.16,149.0,22836.0,137.0956,137.0956,135.1886,135.9551,22836.0
2020-03-17 10:55:00,148.97,150.07,148.39,150.07,26150.0,135.9277,136.9314,135.3985,136.9314,26150.0
2020-03-17 11:00:00,149.7,151.62,149.63,151.53,35555.0,136.5938,138.3457,136.5299,138.2636,35555.0
2020-03-17 11:05:00,151.23,151.89,151.0,151.89,11014.0,137.9898,138.592,137.78,138.592,11014.0
2020-03-17 11:10:00,151.98,152.96,151.71,152.87,9931.0,138.6742,139.5684,138.4278,139.4862,9931.0
2020-03-17 11:15:00,152.81,154.02,152.29,153.97,20852.0,139.4315,140.5356,138.957,140.4899,20852.0
2020-03-17 11:20:00,154.62,154.93,153.95,154.4,13010.0,141.083,141.3659,140.4717,140.8823,13010.0
2020-03-17 11:25:00,154.12,155.72,154.12,154.75,8262.0,140.6268,142.0867,140.6268,141.2016,8262.0
2020-03-17 11:30:00,154.34,155.81,154.27,154.93,25320.0,140.8275,142.1688,140.7637,141.3659,25320.0
2020-03-17 11:35:00,154.36,154.36,153.1,153.34,4200.0,140.8458,140.8458,139.6961,139.9151,4200.0
2020-03-17 11:40:00,153.57,154.54,153.34,154.54,2887.0,140.125,141.01,139.9151,141.01,2887.0
2020-03-17 11:45:00,154.34,155.22,154.26,154.38,8205.0,140.8275,141.6305,140.7545,140.864,8205.0
2020-03-17 11:50:00,154.53,155.36,154.53,155.2,11115.0,141.0009,141.7582,141.0009,141.6122,11115.0
2020-03-17 11:55:00,155.32,155.38,153.38,155.0,6189.0,141.7217,141.7765,139.9516,141.4298,6189.0
2020-03-17 12:00:00,154.99,154.99,154.04,154.2,8260.0,141.4206,141.4206,140.5538,140.6998,8260.0
2020-03-17 12:05:00,154.35,155.29,154.03,155.28,25761.0,140.8367,141.6944,140.5447,141.6852,25761.0
2020-03-17 12:10:00,154.99,155.22,154.63,154.92,13576.0,141.4206,141.6305,141.0922,141.3568,13576.0
2020-03-17 12:15:00,155.08,156.05,154.67,155.31,35366.0,141.5028,142.3878,141.1287,141.7126,35366.0
2020-03-17 12:20:00,155.55,155.55,153.69,154.11,30950.0,141.9316,141.9316,140.2344,140.6177,30950.0
2020-03-17 12:25:00,154.29,154.29,153.73,153.8,3234.0,140.7819,140.7819,140.2709,140.3348,3234.0
2020-03-17 12:30:00,153.69,154.35,153.43,153.74,9185.0,140.2344,140.8367,139.9972,140.2801,9185.0
2020-03-17 12:35:00,153.64,153.64,152.5,152.82,6940.0,140.1888,140.1888,139.1486,139.4406,6940.0
2020-03-17 12:40:00,152.77,152.87,151.45,151.48,6049.0,139.395,139.4862,138.1906,138.2179,6049.0
2020-03-17 12:45:00,151.48,151.75,150.96,151.12,8367.0,138.2179,138.4643,137.7435,137.8895,8367.0
2020-03-17 12:50:00,151.16,151.23,150.43,151.16,6574.0,137.926,137.9898,137.2599,137.926,6574.0
2020-03-17 12:55:00,151.25,151.52,150.73,151.04,10005.0,138.0081,138.2544,137.5336,137.8165,10005.0
2020-03-17 13:00:00,150.93,152.03,150.93,151.31,7677.0,137.7161,138.7198,137.7161,138.0628,7677.0
2020-03-17 13:05:00,151.07,151.44,149.92,149.93,4671.0,137.8438,138.1814,136.7945,136.8036,4671.0
2020-03-17 13:10:00,150.01,150.16,148.96,149.0,8475.0,136.8766,137.0135,135.9186,135.9551,8475.0
2020-03-17 13:15:00,149.0,150.48,148.78,150.47,11291.0,135.9551,137.3055,135.7543,137.2964,11291.0
2020-03-17 13:20:00,150.33,150.67,149.52,149.53,12250.0,137.1686,137.4789,136.4295,136.4387,12250.0
2020-03-17 13:25:00,149.8,149.99,149.4,149.49,9601.0,136.685,136.8584,136.32,136.4022,9601.0
2020-03-17 13:30:00,149.49,150.0,148.26,149.73,11296.0,136.4022,136.8675,135.2798,136.6211,11296.0
2020-03-17 13:35:00,150.0,150.05,148.52,148.75,10474.0,136.8675,136.9131,135.5171,135.7269,10474.0
2020-03-17 13:40:00,148.96,149.22,148.11,148.39,23409.0,135.9186,136.1558,135.143,135.3985,23409.0
2020-03-17 13:45:00,148.69,149.05,148.69,148.89,10044.0,135.6722,136.0007,135.6722,135.8547,10044.0
2020-03-17 13:50:00,148.76,149.05,148.21,148.37,17609.0,135.7361,136.0007,135.2342,135.3802,17609.0
2020-03-17 13:55:00,148.25,149.0,148.1,148.97,11419.0,135.2707,135.9551,135.1339,135.9277,11419.0
2020-03-17 14:00:00,148.97,150.4,148.72,150.13,51028.0,135.9277,137.2325,135.6996,136.9861,51028.0
2020-03-17 14:05:00,150.17,152.61,150.17,151.89,12752.0,137.0226,139.249,137.0226,138.592,12752.0
2020-03-17 14:10:00,152.0,152.0,151.07,151.67,6962.0,138.6924,138.6924,137.8438,138.3913,6962.0
2020-03-17 14:15:00,151.8,153.92,151.52,153.05,13930.0,138.5099,140.4443,138.2544,139.6505,13930.0
2020-03-17 14:20:00,153.29,153.49,152.06,152.12,14634.0,139.8695,140.052,138.7472,138.8019,14634.0
2020-03-17 14:25:00,152.0,154.21,152.0,153.78,4889.0,138.6924,140.7089,138.6924,140.3166,4889.0
2020-03-17 14:30:00,153.99,154.46,153.88,153.88,18081.0,140.5082,140.937,140.4078,140.4078,18081.0
2020-03-17 14:35:00,154.03,154.87,153.03,153.89,13605.0,140.5447,141.3111,139.6322,140.4169,13605.0
2020-03-17 14:40:00,153.48,154.66,153.09,153.09,12832.0,140.0428,141.1195,139.687,139.687,12832.0
2020-03-17 14:45:00,152.81,152.98,151.31,151.31,9398.0,139.4315,139.5866,138.0628,138.0628,9398.0
2020-03-17 14:50:00,151.31,151.7,150.44,150.86,10508.0,138.0628,138.4187,137.269,137.6522,10508.0
2020-03-17 14:55:00,150.9,151.51,150.81,151.24,13814.0,137.6887,138.2453,137.6066,137.9989,13814.0
2020-03-17 15:00:00,151.12,151.34,149.41,150.47,19171.0,137.8895,138.0902,136.3292,137.2964,19171.0
2020-03-17 15:05:00,149.78,151.49,149.77,151.18,16545.0,136.6668,138.2271,136.6576,137.9442,16545.0
2020-03-17 15:10:00,151.17,151.17,150.07,150.49,12813.0,137.9351,137.9351,136.9314,137.3146,12813.0
2020-03-17 15:15:00,150.76,151.75,150.71,150.96,12254.0,137.561,138.4643,137.5153,137.7435,12254.0
2020-03-17 15:20:00,150.8,150.8,149.77,150.22,16747.0,137.5975,137.5975,136.6576,137.0682,16747.0
2020-03-17 15:25:00,150.17,150.31,148.5,148.75,17855.0,137.0226,137.1504,135.4988,135.7269,17855.0
2020-03-17 15:30:00,148.87,150.0,148.75,150.0,19623.0,135.8364,136.8675,135.7269,136.8675,19623.0
2020-03-17 15:35:00,150.17,151.35,149.8,149.8,22235.0,137.0226,138.0993,136.685,136.685,22235.0
2020-03-17 15:40:00,149.84,152.67,149.82,152.34,17813.0,136.7215,139.3038,136.7033,139.0026,17813.0
2020-03-17 15:45:00,152.26,153.65,151.66,153.61,55623.0,138.9296,140.198,138.3822,140.1615,55623.0
2020-03-17 15:50:00,153.7,154.5,152.92,154.31,70406.0,140.2436,140.9735,139.5319,140.8002,70406.0
2020-03-17 15:55:00,154.31,155.26,153.36,155.16,107472.0,140.8002,141.667,139.9333,141.5758,107472.0
2020-03-18 09:30:00,143.57,144.01,142.29,142.8,1839.0,131.0005,131.4019,129.8325,130.2979,1839.0
2020-03-18 09:35:00,142.8,142.8,140.35,141.28,36500.0,130.2979,130.2979,128.0624,128.9109,36500.0
2020-03-18 09:40:00,141.72,141.78,138.43,139.02,51763.0,129.3124,129.3672,126.3105,126.8488,51763.0
2020-03-18 09:45:00,139.29,139.67,137.74,137.74,25797.0,127.0952,127.4419,125.6809,125.6809,25797.0
2020-03-18 09:50:00,137.88,140.21,137.88,140.21,60523.0,125.8086,127.9346,125.8086,127.9346,60523.0
2020-03-18 09:55:00,140.0,140.26,138.45,138.48,74032.0,127.743,127.9802,126.3287,126.3561,74032.0
2020-03-18 10:00:00,138.54,138.54,136.0,137.35,19969.0,126.4108,126.4108,124.0932,125.325,19969.0
2020-03-18 10:05:00,137.03,138.56,136.04,136.48,23026.0,125.033,126.4291,124.1297,124.5312,23026.0
2020-03-18 10:10:00,136.27,136.84,135.18,136.17,15616.0,124.3396,124.8597,123.345,124.2483,15616.0
2020-03-18 10:15:00,136.57,137.19,135.31,135.41,8134.0,124.6133,125.179,123.4636,123.5549,8134.0
2020-03-18 10:20:00,135.23,135.29,133.97,134.12,13061.0,123.3906,123.4454,122.2409,122.3778,13061.0
2020-03-18 10:25:00,134.2,137.13,133.93,137.13,17512.0,122.4508,125.1243,122.2044,125.1243,17512.0
2020-03-18 10:30:00,137.07,138.1,136.66,137.46,11989.0,125.0695,126.0094,124.6954,125.4254,11989.0
2020-03-18 10:35:00,137.29,137.66,136.19,137.66,11748.0,125.2703,125.6079,124.2666,125.6079,11748.0
2020-03-18 10:40:00,137.66,138.59,137.52,137.94,4457.0,125.6079,126.4565,125.4801,125.8634,4457.0
2020-03-18 10:45:00,137.84,137.85,136.73,136.79,17264.0,125.7721,125.7812,124.7593,124.814,17264.0
2020-03-18 10:50:00,136.99,137.38,136.94,137.11,17081.0,124.9965,125.3524,124.9509,125.106,17081.0
2020-03-18 10:55:00,137.02,137.18,136.81,136.92,16778.0,125.0239,125.1699,124.8323,124.9327,16778.0
2020-03-18 11:00:00,136.9,137.13,136.71,137.01,27084.0,124.9144,125.1243,124.741,125.0148,27084.0
2020-03-18 11:05:00,136.9,136.96,136.43,136.62,26092.0,124.9144,124.9692,124.4856,124.6589,26092.0
2020-03-18 11:10:00,136.51,136.51,135.62,135.85,21773.0,124.5586,124.5586,123.7465,123.9563,21773.0
2020-03-18 11:15:00,135.64,136.0,135.07,135.91,13247.0,123.7647,124.0932,123.2446,124.0111,13247.0
2020-03-18 11:20:00,135.99,136.64,134.51,134.94,17800.0,124.0841,124.6772,122.7337,123.126,17800.0
2020-03-18 11:25:00,134.87,135.76,134.87,135.6,8668.0,123.0621,123.8742,123.0621,123.7282,8668.0
2020-03-18 11:30:00,135.77,136.24,134.53,134.82,8883.0,123.8833,124.3122,122.7519,123.0165,8883.0
2020-03-18 11:35:00,134.83,136.65,134.68,136.16,9906.0,123.0256,124.6863,122.8888,124.2392,9906.0
2020-03-18 11:40:00,136.01,136.44,135.53,135.62,8104.0,124.1023,124.4947,123.6644,123.7465,8104.0
2020-03-18 11:45:00,135.61,137.95,135.29,137.7,11763.0,123.7374,125.8725,123.4454,125.6444,11763.0
2020-03-18 11:50:00,137.56,139.19,137.56,138.89,18227.0,125.5166,127.0039,125.5166,126.7302,18227.0
2020-03-18 11:55:00,138.84,139.61,136.76,137.42,5429.0,126.6846,127.3872,124.7867,125.3889,5429.0
2020-03-18 12:00:00,136.86,137.38,135.83,136.04,9048.0,124.8779,125.3524,123.9381,124.1297,9048.0
2020-03-18 12:05:00,136.04,138.65,135.88,137.64,23814.0,124.1297,126.5112,123.9837,125.5896,23814.0
2020-03-18 12:10:00,137.78,138.13,137.0,137.0,4082.0,125.7174,126.0367,125.0057,125.0057,4082.0
2020-03-18 12:15:00,136.29,137.2,135.6,136.0,24435.0,124.3578,125.1881,123.7282,124.0932,24435.0
2020-03-18 12:20:00,135.8,136.99,135.72,136.76,7144.0,123.9107,124.9965,123.8377,124.7867,7144.0
2020-03-18 12:25:00,136.77,138.06,136.45,137.83,6192.0,124.7958,125.9729,124.5038,125.763,6192.0
2020-03-18 12:30:00,137.79,137.92,136.34,136.8,4215.0,125.7265,125.8451,124.4034,124.8232,4215.0
2020-03-18 12:35:00,136.3,136.3,135.51,135.78,7002.0,124.3669,124.3669,123.6461,123.8925,7002.0
2020-03-18 12:40:00,135.66,135.77,134.6,135.24,8907.0,123.783,123.8833,122.8158,123.3997,8907.0
2020-03-18 12:45:00,135.34,135.64,134.18,134.19,6679.0,123.491,123.7647,122.4325,122.4417,6679.0
2020-03-18 12:50:00,134.22,134.37,133.13,133.2,6680.0,122.469,122.6059,121.4745,121.5383,6680.0
2020-03-18 12:55:00,133.23,133.46,132.13,132.5,3483.0,121.5657,121.7756,120.562,120.8996,3483.0
2020-03-18 13:00:00,132.5,132.5,132.5,132.5,0.0,120.8996,120.8996,120.8996,120.8996,0.0
2020-03-18 13:05:00,132.5,132.5,132.5,132.5,0.0,120.8996,120.8996,120.8996,120.8996,0.0
2020-03-18 13:10:00,132.26,133.2,131.73,132.81,11689.0,120.6806,121.5383,120.197,121.1825,11689.0
2020-03-18 13:15:00,132.74,132.74,131.15,131.59,14007.0,121.1186,121.1186,119.6678,120.0693,14007.0
2020-03-18 13:20:00,131.49,131.62,130.19,130.2,11115.0,119.9781,120.0967,118.7919,118.801,11115.0
2020-03-18 13:25:00,130.61,130.61,128.23,128.26,23063.0,119.1751,119.1751,117.0035,117.0308,23063.0
2020-03-18 13:30:00,128.27,128.36,123.73,124.21,34685.0,117.04,117.1221,112.8974,113.3354,34685.0
2020-03-18 13:35:00,124.45,127.28,124.45,127.28,15757.0,113.5544,116.1366,113.5544,116.1366,15757.0
2020-03-18 13:40:00,127.09,127.09,125.56,125.56,10827.0,115.9633,115.9633,114.5672,114.5672,10827.0
2020-03-18 13:45:00,125.08,125.13,122.93,123.79,16092.0,114.1293,114.1749,112.1675,112.9522,16092.0
2020-03-18 13:50:00,124.14,125.59,124.03,124.24,8414.0,113.2716,114.5946,113.1712,113.3628,8414.0
2020-03-18 13:55:00,124.27,124.32,120.76,121.65,14466.0,113.3902,113.4358,110.1875,110.9995,14466.0
2020-03-18 14:00:00,121.5,121.68,120.4,120.4,17524.0,110.8627,111.0269,109.859,109.859,17524.0
2020-03-18 14:05:00,120.17,121.64,119.29,121.17,12811.0,109.6491,110.9904,108.8462,110.5616,12811.0
2020-03-18 14:10:00,121.06,121.06,120.02,120.11,8977.0,110.4612,110.4612,109.5123,109.5944,8977.0
2020-03-18 14:15:00,120.22,120.22,118.42,118.78,17890.0,109.6947,109.6947,108.0523,108.3808,17890.0
2020-03-18 14:20:00,119.13,119.55,116.98,119.05,18407.0,108.7002,109.0834,106.7384,108.6272,18407.0
2020-03-18 14:25:00,118.98,119.12,117.7,118.39,12926.0,108.5633,108.6911,107.3954,108.025,12926.0
2020-03-18 14:30:00,118.4,118.95,117.54,118.95,13796.0,108.0341,108.5359,107.2494,108.5359,13796.0
2020-03-18 14:35:00,119.01,120.15,116.99,120.14,24836.0,108.5907,109.6309,106.7475,109.6217,24836.0
2020-03-18 14:40:00,120.14,120.18,118.56,118.73,13405.0,109.6217,109.6582,108.1801,108.3352,13405.0
2020-03-18 14:45:00,118.9,120.14,118.9,119.32,11403.0,108.4903,109.6217,108.4903,108.8735,11403.0
2020-03-18 14:50:00,119.66,120.7,119.06,120.34,17498.0,109.1838,110.1327,108.6363,109.8042,17498.0
2020-03-18 14:55:00,119.79,122.29,119.79,122.29,30390.0,109.3024,111.5835,109.3024,111.5835,30390.0
2020-03-18 15:00:00,122.47,123.03,121.3,121.3,83176.0,111.7478,112.2587,110.6802,110.6802,83176.0
2020-03-18 15:05:00,121.42,121.97,120.85,121.43,63642.0,110.7897,111.2915,110.2696,110.7988,63642.0
2020-03-18 15:10:00,121.55,121.9,120.64,120.93,29715.0,110.9083,111.2277,110.078,110.3426,29715.0
2020-03-18 15:15:00,120.79,121.35,119.77,120.09,36182.0,110.2148,110.7258,109.2841,109.5761,36182.0
2020-03-18 15:20:00,120.31,122.9,119.91,122.71,100509.0,109.7769,112.1401,109.4119,111.9667,100509.0
2020-03-18 15:25:00,122.8,124.96,122.77,123.96,19773.0,112.0489,114.0198,112.0215,113.1073,19773.0
2020-03-18 15:30:00,123.96,124.59,123.61,123.77,16591.0,113.1073,113.6822,112.788,112.9339,16591.0
2020-03-18 15:35:00,123.65,123.72,121.42,121.68,24913.0,112.8244,112.8883,110.7897,111.0269,24913.0
2020-03-18 15:40:00,121.71,126.62,121.63,126.36,39266.0,111.0543,115.5344,110.9813,115.2972,39266.0
2020-03-18 15:45:00,126.36,126.69,126.1,126.69,51864.0,115.2972,115.5983,115.06,115.5983,51864.0
2020-03-18 15:50:00,126.54,130.97,126.45,130.66,42296.0,115.4614,119.5036,115.3793,119.2207,42296.0
2020-03-18 15:55:00,130.97,132.76,128.33,128.55,138120.0,119.5036,121.1369,117.0947,117.2955,138120.0
2020-03-19 09:30:00,127.26,127.26,124.57,124.63,22611.0,116.1184,116.1184,113.6639,113.7187,22611.0
2020-03-19 09:35:00,125.75,126.1,122.1,122.29,14853.0,114.7406,115.06,111.4102,111.5835,14853.0
2020-03-19 09:40:00,122.75,122.75,119.9,120.3,13431.0,112.0032,112.0032,109.4028,109.7677,13431.0
2020-03-19 09:45:00,120.33,121.29,119.91,120.41,11892.0,109.7951,110.6711,109.4119,109.8681,11892.0
2020-03-19 09:50:00,120.66,122.42,120.45,122.42,14992.0,110.0962,111.7021,109.9046,111.7021,14992.0
2020-03-19 09:55:00,122.93,128.12,122.79,127.78,25053.0,112.1675,116.9031,112.0397,116.5929,25053.0
2020-03-19 10:00:00,127.53,129.2,127.33,128.17,27723.0,116.3648,117.8885,116.1823,116.9487,27723.0
2020-03-19 10:05:00,128.03,129.72,127.5,129.72,16679.0,116.821,118.363,116.3374,118.363,16679.0
2020-03-19 10:10:00,129.09,132.28,129.09,131.87,12246.0,117.7882,120.6989,117.7882,120.3248,12246.0
2020-03-19 10:15:00,132.29,132.98,131.19,131.5,16562.0,120.708,121.3376,119.7043,119.9872,16562.0
2020-03-19 10:20:00,131.78,133.5,130.89,131.0,14519.0,120.2427,121.8121,119.4306,119.531,14519.0
2020-03-19 10:25:00,131.0,132.67,130.0,131.86,21722.0,119.531,121.0547,118.6185,120.3157,21722.0
2020-03-19 10:30:00,131.77,133.52,131.0,133.5,12772.0,120.2335,121.8303,119.531,121.8121,12772.0
2020-03-19 10:35:00,133.63,133.63,129.52,129.54,16528.0,121.9307,121.9307,118.1805,118.1988,16528.0
2020-03-19 10:40:00,129.67,129.74,125.4,127.67,35414.0,118.3174,118.3813,114.4212,116.4925,35414.0
2020-03-19 10:45:00,127.59,128.8,127.19,128.8,23469.0,116.4195,117.5236,116.0545,117.5236,23469.0
2020-03-19 10:50:00,128.55,129.03,128.28,128.5,11340.0,117.2955,117.7334,117.0491,117.2498,11340.0
2020-03-19 10:55:00,128.64,130.49,128.64,130.44,7361.0,117.3776,119.0656,117.3776,119.02,7361.0
2020-03-19 11:00:00,130.49,131.58,129.94,130.19,8574.0,119.0656,120.0602,118.5638,118.7919,8574.0
2020-03-19 11:05:00,130.19,130.85,129.88,130.03,9647.0,118.7919,119.3941,118.509,118.6459,9647.0
2020-03-19 11:10:00,130.03,131.92,129.82,131.92,12959.0,118.6459,120.3704,118.4543,120.3704,12959.0
2020-03-19 11:15:00,131.91,132.6,131.72,131.72,6269.0,120.3613,120.9909,120.1879,120.1879,6269.0
2020-03-19 11:20:00,131.71,132.54,131.37,131.37,38599.0,120.1788,120.9361,119.8686,119.8686,38599.0
2020-03-19 11:25:00,131.53,132.33,131.46,132.33,3708.0,120.0146,120.7445,119.9507,120.7445,3708.0
2020-03-19 11:30:00,132.35,133.82,132.15,133.75,9421.0,120.7628,122.1041,120.5803,122.0402,9421.0
2020-03-19 11:35:00,133.52,134.55,132.94,133.06,9618.0,121.8303,122.7702,121.3011,121.4106,9618.0
2020-03-19 11:40:00,133.44,133.44,131.67,133.05,8867.0,121.7573,121.7573,120.1423,121.4015,8867.0
2020-03-19 11:45:00,132.8,133.07,131.59,131.59,5644.0,121.1734,121.4197,120.0693,120.0693,5644.0
2020-03-19 11:50:00,131.89,132.72,131.56,132.45,6472.0,120.343,121.1004,120.0419,120.854,6472.0
2020-03-19 11:55:00,132.63,132.89,131.25,131.25,7173.0,121.0183,121.2555,119.7591,119.7591,7173.0
2020-03-19 12:00:00,131.07,131.47,129.26,129.36,34439.0,119.5948,119.9598,117.9433,118.0345,34439.0
2020-03-19 12:05:00,129.5,130.93,129.33,130.76,18716.0,118.1623,119.4671,118.0072,119.312,18716.0
2020-03-19 12:10:00,130.53,134.0,129.7,132.0,34043.0,119.1021,122.2683,118.3448,120.4434,34043.0
2020-03-19 12:15:00,132.28,132.81,131.95,131.99,12762.0,120.6989,121.1825,120.3978,120.4343,12762.0
2020-03-19 12:20:00,132.22,132.63,131.95,131.96,8027.0,120.6441,121.0183,120.3978,120.4069,8027.0
2020-03-19 12:25:00,131.98,132.17,131.71,131.95,10468.0,120.4252,120.5985,120.1788,120.3978,10468.0
2020-03-19 12:30:00,132.04,132.04,130.77,130.8,8862.0,120.4799,120.4799,119.3211,119.3485,8862.0
2020-03-19 12:35:00,130.8,131.7,130.7,131.61,20960.0,119.3485,120.1697,119.2572,120.0876,20960.0
2020-03-19 12:40:00,131.55,132.75,131.3,132.57,61432.0,120.0328,121.1277,119.8047,120.9635,61432.0
2020-03-19 12:45:00,132.67,132.89,132.38,132.38,51768.0,121.0547,121.2555,120.7901,120.7901,51768.0
2020-03-19 12:50:00,132.37,132.74,131.68,132.74,28796.0,120.781,121.1186,120.1514,121.1186,28796.0
2020-03-19 12:55:00,132.95,133.15,132.4,132.69,4853.0,121.3102,121.4927,120.8084,121.073,4853.0
2020-03-19 13:00:00,132.51,132.96,132.36,132.8,4589.0,120.9088,121.3194,120.7719,121.1734,4589.0
2020-03-19 13:05:00,132.66,133.49,132.59,133.25,2726.0,121.0456,121.803,120.9818,121.584,2726.0
2020-03-19 13:10:00,133.33,133.76,132.42,132.42,23313.0,121.657,122.0493,120.8266,120.8266,23313.0
2020-03-19 13:15:00,132.5,132.88,131.73,132.38,6159.0,120.8996,121.2464,120.197,120.7901,6159.0
2020-03-19 13:20:00,132.65,132.96,131.97,132.47,12211.0,121.0365,121.3194,120.416,120.8723,12211.0
2020-03-19 13:25:00,132.49,132.49,130.79,131.04,4515.0,120.8905,120.8905,119.3393,119.5675,4515.0
2020-03-19 13:30:00,131.06,131.06,130.37,130.5,3148.0,119.5857,119.5857,118.9561,119.0747,3148.0
2020-03-19 13:35:00,130.5,132.71,130.14,132.42,23270.0,119.0747,121.0912,118.7463,120.8266,23270.0
2020-03-19 13:40:00,132.26,132.43,130.99,132.03,5784.0,120.6806,120.8358,119.5218,120.4708,5784.0
2020-03-19 13:45:00,131.97,133.14,131.94,133.09,2782.0,120.416,121.4836,120.3887,121.438,2782.0
2020-03-19 13:50:00,133.02,135.0,133.02,134.88,13710.0,121.3741,123.1808,121.3741,123.0713,13710.0
2020-03-19 13:55:00,134.88,135.0,133.46,133.46,8375.0,123.0713,123.1808,121.7756,121.7756,8375.0
2020-03-19 14:00:00,133.93,133.93,132.02,132.35,4997.0,122.2044,122.2044,120.4617,120.7628,4997.0
2020-03-19 14:05:00,132.32,133.17,132.23,132.38,6973.0,120.7354,121.511,120.6533,120.7901,6973.0
2020-03-19 14:10:00,132.44,133.26,132.44,133.15,5111.0,120.8449,121.5931,120.8449,121.4927,5111.0
2020-03-19 14:15:00,133.18,134.81,133.17,134.64,7498.0,121.5201,123.0074,121.511,122.8523,7498.0
2020-03-19 14:20:00,134.72,135.0,134.57,134.87,34412.0,122.9253,123.1808,122.7884,123.0621,34412.0
2020-03-19 14:25:00,134.97,135.0,134.47,134.93,15829.0,123.1534,123.1808,122.6972,123.1169,15829.0
2020-03-19 14:30:00,134.85,135.85,134.71,135.4,38286.0,123.0439,123.9563,122.9161,123.5457,38286.0
2020-03-19 14:35:00,135.61,135.61,134.84,135.51,8038.0,123.7374,123.7374,123.0348,123.6461,8038.0
2020-03-19 14:40:00,135.44,136.82,135.44,136.27,17173.0,123.5822,124.8414,123.5822,124.3396,17173.0
2020-03-19 14:45:00,136.1,136.17,134.54,135.95,9261.0,124.1845,124.2483,122.761,124.0476,9261.0
2020-03-19 14:50:00,135.53,135.8,134.9,135.0,16633.0,123.6644,123.9107,123.0895,123.1808,16633.0
2020-03-19 14:55:00,135.35,136.31,135.34,135.65,7753.0,123.5001,124.3761,123.491,123.7739,7753.0
2020-03-19 15:00:00,135.64,136.04,134.82,135.25,15463.0,123.7647,124.1297,123.0165,123.4089,15463.0
2020-03-19 15:05:00,135.25,135.85,134.75,135.0,17938.0,123.4089,123.9563,122.9526,123.1808,17938.0
2020-03-19 15:10:00,134.9,136.36,134.56,136.32,18228.0,123.0895,124.4217,122.7793,124.3852,18228.0
2020-03-19 15:15:00,136.3,137.34,136.0,136.07,16734.0,124.3669,125.3159,124.0932,124.1571,16734.0
2020-03-19 15:20:00,135.97,136.11,135.16,136.09,13948.0,124.0658,124.1936,123.3267,124.1753,13948.0
2020-03-19 15:25:00,136.1,137.69,136.01,137.15,14308.0,124.1845,125.6352,124.1023,125.1425,14308.0
2020-03-19 15:30:00,137.13,137.48,136.82,137.41,14763.0,125.1243,125.4436,124.8414,125.3798,14763.0
2020-03-19 15:35:00,137.26,137.46,135.91,136.62,16994.0,125.2429,125.4254,124.0111,124.6589,16994.0
2020-03-19 15:40:00,136.52,137.76,136.4,137.68,17654.0,124.5677,125.6991,124.4582,125.6261,17654.0
2020-03-19 15:45:00,137.6,137.8,136.79,136.86,41991.0,125.5531,125.7356,124.814,124.8779,41991.0
2020-03-19 15:50:00,136.81,136.81,135.25,135.37,40719.0,124.8323,124.8323,123.4089,123.5184,40719.0
2020-03-19 15:55:00,135.52,136.2,134.89,135.07,66379.0,123.6552,124.2757,123.0804,123.2446,66379.0
2020-03-20 09:30:00,137.58,138.07,136.53,136.53,93897.0,125.5349,125.982,124.5768,124.5768,93897.0
2020-03-20 09:35:00,136.58,136.58,132.53,132.8,11224.0,124.6224,124.6224,120.927,121.1734,11224.0
2020-03-20 09:40:00,133.36,133.36,129.26,131.07,30221.0,121.6843,121.6843,117.9433,119.5948,30221.0
2020-03-20 09:45:00,130.32,132.36,129.59,131.43,13030.0,118.9105,120.7719,118.2444,119.9233,13030.0
2020-03-20 09:50:00,131.87,133.61,131.68,133.61,6416.0,120.3248,121.9125,120.1514,121.9125,6416.0
2020-03-20 09:55:00,133.47,133.47,131.96,133.17,7926.0,121.7847,121.7847,120.4069,121.511,7926.0
2020-03-20 10:00:00,132.86,134.77,131.99,134.52,28898.0,121.2281,122.9709,120.4343,122.7428,28898.0
2020-03-20 10:05:00,134.32,135.79,134.18,135.78,21292.0,122.5603,123.9016,122.4325,123.8925,21292.0
2020-03-20 10:10:00,135.5,137.79,135.24,137.67,10844.0,123.637,125.7265,123.3997,125.617,10844.0
2020-03-20 10:15:00,137.65,139.11,137.52,138.32,15545.0,125.5988,126.9309,125.4801,126.2101,15545.0
2020-03-20 10:20:00,138.32,140.3,137.53,139.43,7524.0,126.2101,128.0167,125.4893,127.2229,7524.0
2020-03-20 10:25:00,140.22,140.31,139.0,139.0,14865.0,127.9437,128.0259,126.8306,126.8306,14865.0
2020-03-20 10:30:00,139.39,140.0,138.92,139.47,3835.0,127.1864,127.743,126.7576,127.2594,3835.0
2020-03-20 10:35:00,139.39,140.47,139.23,140.0,9305.0,127.1864,128.1719,127.0404,127.743,9305.0
2020-03-20 10:40:00,140.24,140.52,139.02,139.02,9774.0,127.962,128.2175,126.8488,126.8488,9774.0
2020-03-20 10:45:00,138.78,140.41,138.75,140.41,4079.0,126.6298,128.1171,126.6024,128.1171,4079.0
2020-03-20 10:50:00,139.93,140.9,139.91,140.9,12694.0,127.6791,128.5642,127.6609,128.5642,12694.0
2020-03-20 10:55:00,140.95,141.59,140.66,141.09,4213.0,128.6098,129.1938,128.3452,128.7376,4213.0
2020-03-20 11:00:00,140.65,141.24,140.54,140.84,9996.0,128.3361,128.8744,128.2357,128.5095,9996.0
2020-03-20 11:05:00,140.83,141.1,139.45,140.32,13734.0,128.5003,128.7467,127.2412,128.035,13734.0
2020-03-20 11:10:00,140.62,141.02,139.03,139.03,5650.0,128.3087,128.6737,126.8579,126.8579,5650.0
2020-03-20 11:15:00,138.74,139.02,137.3,138.22,9971.0,126.5933,126.8488,125.2794,126.1188,9971.0
2020-03-20 11:20:00,137.9,138.11,134.6,135.09,5610.0,125.8269,126.0185,122.8158,123.2629,5610.0
2020-03-20 11:25:00,134.84,136.35,134.2,135.79,7245.0,123.0348,124.4126,122.4508,123.9016,7245.0
2020-03-20 11:30:00,135.37,136.49,135.17,135.54,10186.0,123.5184,124.5403,123.3359,123.6735,10186.0
2020-03-20 11:35:00,135.56,136.96,135.33,136.55,8763.0,123.6917,124.9692,123.4819,124.5951,8763.0
2020-03-20 11:40:00,136.4,136.6,135.89,136.19,14972.0,124.4582,124.6407,123.9928,124.2666,14972.0
2020-03-20 11:45:00,136.28,136.28,133.97,135.45,15163.0,124.3487,124.3487,122.2409,123.5914,15163.0
2020-03-20 11:50:00,135.84,136.13,134.9,135.76,10691.0,123.9472,124.2118,123.0895,123.8742,10691.0
2020-03-20 11:55:00,136.06,136.38,135.32,135.33,11229.0,124.148,124.4399,123.4727,123.4819,11229.0
2020-03-20 12:00:00,135.86,136.03,133.16,133.34,19116.0,123.9655,124.1206,121.5018,121.6661,19116.0
2020-03-20 12:05:00,133.37,133.37,130.35,130.35,22024.0,121.6935,121.6935,118.9379,118.9379,22024.0
2020-03-20 12:10:00,130.36,133.33,130.36,132.5,13620.0,118.947,121.657,118.947,120.8996,13620.0
2020-03-20 12:15:00,132.28,133.08,131.78,132.0,7942.0,120.6989,121.4289,120.2427,120.4434,7942.0
2020-03-20 12:20:00,132.0,132.18,130.39,131.31,9064.0,120.4434,120.6076,118.9744,119.8138,9064.0
2020-03-20 12:25:00,131.66,132.15,130.35,130.36,8518.0,120.1332,120.5803,118.9379,118.947,8518.0
2020-03-20 12:30:00,130.35,131.92,130.35,131.92,6264.0,118.9379,120.3704,118.9379,120.3704,6264.0
2020-03-20 12:35:00,131.94,131.94,130.27,131.0,15796.0,120.3887,120.3887,118.8649,119.531,15796.0
2020-03-20 12:40:00,131.0,131.81,129.94,131.59,9080.0,119.531,120.27,118.5638,120.0693,9080.0
2020-03-20 12:45:00,131.45,132.57,131.25,132.31,12484.0,119.9416,120.9635,119.7591,120.7263,12484.0
2020-03-20 12:50:00,132.28,132.28,130.92,131.87,7495.0,120.6989,120.6989,119.458,120.3248,7495.0
2020-03-20 12:55:00,131.85,132.42,130.75,130.75,11834.0,120.3065,120.8266,119.3028,119.3028,11834.0
2020-03-20 13:00:00,130.72,132.53,130.23,132.36,18069.0,119.2755,120.927,118.8284,120.7719,18069.0
2020-03-20 13:05:00,131.97,132.6,131.51,132.36,5926.0,120.416,120.9909,119.9963,120.7719,5926.0
2020-03-20 13:10:00,132.16,132.82,131.08,131.31,18680.0,120.5894,121.1916,119.604,119.8138,18680.0
2020-03-20 13:15:00,131.3,132.04,130.35,132.04,7997.0,119.8047,120.4799,118.9379,120.4799,7997.0
2020-03-20 13:20:00,131.78,131.78,130.54,130.72,8932.0,120.2427,120.2427,119.1112,119.2755,8932.0
2020-03-20 13:25:00,130.54,131.66,129.53,130.31,8688.0,119.1112,120.1332,118.1897,118.9014,8688.0
2020-03-20 13:30:00,130.65,132.01,130.65,131.03,13349.0,119.2116,120.4525,119.2116,119.5583,13349.0
2020-03-20 13:35:00,131.47,131.48,129.55,130.85,6591.0,119.9598,119.9689,118.2079,119.3941,6591.0
2020-03-20 13:40:00,131.08,131.47,129.92,129.92,8720.0,119.604,119.9598,118.5455,118.5455,8720.0
2020-03-20 13:45:00,130.48,131.14,130.12,130.12,5799.0,119.0565,119.6587,118.728,118.728,5799.0
2020-03-20 13:50:00,129.97,130.85,129.97,130.16,9430.0,118.5911,119.3941,118.5911,118.7645,9430.0
2020-03-20 13:55:00,130.16,131.6,130.03,131.53,6011.0,118.7645,120.0784,118.6459,120.0146,6011.0
2020-03-20 14:00:00,131.61,131.76,129.99,130.41,11640.0,120.0876,120.2244,118.6094,118.9926,11640.0
2020-03-20 14:05:00,130.27,131.57,130.24,130.7,8018.0,118.8649,120.0511,118.8375,119.2572,8018.0
2020-03-20 14:10:00,130.86,131.05,129.94,130.5,6762.0,119.4032,119.5766,118.5638,119.0747,6762.0
2020-03-20 14:15:00,130.05,130.2,128.57,128.76,5312.0,118.6641,118.801,117.3137,117.4871,5312.0
2020-03-20 14:20:00,128.89,129.71,128.19,128.28,9987.0,117.6057,118.3539,116.967,117.0491,9987.0
2020-03-20 14:25:00,128.09,128.68,127.56,128.62,12117.0,116.8757,117.4141,116.3921,117.3593,12117.0
2020-03-20 14:30:00,128.49,129.06,128.29,128.35,20739.0,117.2407,117.7608,117.0582,117.113,20739.0
2020-03-20 14:35:00,127.89,128.61,126.95,127.57,12548.0,116.6932,117.3502,115.8355,116.4013,12548.0
2020-03-20 14:40:00,127.8,127.96,126.05,127.57,17629.0,116.6111,116.7571,115.0143,116.4013,17629.0
2020-03-20 14:45:00,128.02,129.13,127.85,128.11,17537.0,116.8119,117.8247,116.6567,116.894,17537.0
2020-03-20 14:50:00,127.96,129.17,126.07,126.07,8176.0,116.7571,117.8612,115.0326,115.0326,8176.0
2020-03-20 14:55:00,126.42,126.6,125.12,126.28,21731.0,115.3519,115.5162,114.1658,115.2242,21731.0
2020-03-20 15:00:00,126.39,126.54,125.52,125.7,14680.0,115.3246,115.4614,114.5307,114.695,14680.0
2020-03-20 15:05:00,125.84,126.48,125.62,125.62,10233.0,114.8227,115.4067,114.622,114.622,10233.0
2020-03-20 15:10:00,125.76,126.94,125.51,125.69,11230.0,114.7497,115.8264,114.5216,114.6858,11230.0
2020-03-20 15:15:00,126.25,126.32,124.46,124.55,23032.0,115.1968,115.2607,113.5635,113.6457,23032.0
2020-03-20 15:20:00,124.59,126.44,124.59,126.34,12259.0,113.6822,115.3702,113.6822,115.2789,12259.0
2020-03-20 15:25:00,126.43,128.04,126.26,127.36,16210.0,115.3611,116.8301,115.2059,116.2096,16210.0
2020-03-20 15:30:00,127.63,128.74,126.77,128.14,15343.0,116.456,117.4688,115.6713,116.9214,15343.0
2020-03-20 15:35:00,128.15,128.15,126.56,127.16,13767.0,116.9305,116.9305,115.4797,116.0271,13767.0
2020-03-20 15:40:00,127.22,128.17,126.62,127.75,18992.0,116.0819,116.9487,115.5344,116.5655,18992.0
2020-03-20 15:45:00,127.67,128.11,126.03,126.29,32048.0,116.4925,116.894,114.9961,115.2333,32048.0
2020-03-20 15:50:00,126.53,127.1,125.43,126.83,57644.0,115.4523,115.9724,114.4486,115.726,57644.0
2020-03-20 15:55:00,126.59,127.04,125.74,126.78,105211.0,115.5071,115.9177,114.7315,115.6804,105211.0
2020-03-23 09:30:00,122.47,125.34,121.15,124.07,49952.0,111.7478,114.3665,110.5433,113.2077,49952.0
2020-03-23 09:35:00,124.09,124.48,118.06,118.06,26695.0,113.2259,113.5818,107.7239,107.7239,26695.0
2020-03-23 09:40:00,118.27,119.91,117.34,118.43,15825.0,107.9155,109.4119,107.0669,108.0615,15825.0
2020-03-23 09:45:00,119.48,120.28,118.51,119.54,17788.0,109.0195,109.7495,108.1345,109.0743,17788.0
2020-03-23 09:50:00,120.03,121.62,119.21,121.36,18146.0,109.5214,110.9722,108.7732,110.7349,18146.0
2020-03-23 09:55:00,121.56,122.92,121.29,122.38,18557.0,110.9174,112.1584,110.6711,111.6656,18557.0
2020-03-23 10:00:00,122.39,122.81,119.95,120.69,17190.0,111.6748,112.058,109.4484,110.1236,17190.0
2020-03-23 10:05:00,120.53,121.87,120.53,121.87,14493.0,109.9776,111.2003,109.9776,111.2003,14493.0
2020-03-23 10:10:00,121.77,122.88,121.69,122.42,14780.0,111.109,112.1219,111.036,111.7021,14780.0
2020-03-23 10:15:00,122.6,122.75,120.26,120.74,17052.0,111.8664,112.0032,109.7312,110.1692,17052.0
2020-03-23 10:20:00,120.78,121.44,120.03,121.22,14621.0,110.2057,110.8079,109.5214,110.6072,14621.0
2020-03-23 10:25:00,121.48,121.68,120.2,120.69,10797.0,110.8444,111.0269,109.6765,110.1236,10797.0
2020-03-23 10:30:00,120.76,120.76,118.72,119.03,9790.0,110.1875,110.1875,108.3261,108.6089,9790.0
2020-03-23 10:35:00,119.04,119.46,116.45,117.84,22779.0,108.6181,109.0013,106.2548,107.5231,22779.0
2020-03-23 10:40:00,118.08,119.56,117.5,119.4,10673.0,107.7421,109.0925,107.2129,108.9465,10673.0
2020-03-23 10:45:00,119.53,119.82,118.76,119.67,29706.0,109.0652,109.3298,108.3626,109.1929,29706.0
2020-03-23 10:50:00,119.61,120.02,118.82,118.98,13126.0,109.1382,109.5123,108.4173,108.5633,13126.0
2020-03-23 10:55:00,118.91,120.0,118.8,119.31,19196.0,108.4994,109.494,108.3991,108.8644,19196.0
2020-03-23 11:00:00,119.45,119.78,118.55,119.78,16009.0,108.9922,109.2933,108.171,109.2933,16009.0
2020-03-23 11:05:00,119.77,119.88,118.69,118.69,14129.0,109.2841,109.3845,108.2987,108.2987,14129.0
2020-03-23 11:10:00,118.85,119.18,117.83,118.73,11576.0,108.4447,108.7458,107.514,108.3352,11576.0
2020-03-23 11:15:00,118.69,119.26,117.89,117.91,14675.0,108.2987,108.8188,107.5687,107.587,14675.0
2020-03-23 11:20:00,117.92,118.61,117.57,117.79,22416.0,107.5961,108.2257,107.2768,107.4775,22416.0
2020-03-23 11:25:00,117.73,118.47,117.29,118.18,22675.0,107.4227,108.098,107.0213,107.8333,22675.0
2020-03-23 11:30:00,118.25,119.24,117.48,117.8,20844.0,107.8972,108.8005,107.1946,107.4866,20844.0
2020-03-23 11:35:00,117.77,117.91,116.55,117.85,16410.0,107.4592,107.587,106.3461,107.5322,16410.0
2020-03-23 11:40:00,117.64,117.64,116.15,116.77,13959.0,107.3406,107.3406,105.9811,106.5468,13959.0
2020-03-23 11:45:00,116.76,117.13,116.13,116.47,10600.0,106.5377,106.8753,105.9628,106.2731,10600.0
2020-03-23 11:50:00,116.27,117.63,116.15,117.17,16658.0,106.0906,107.3315,105.9811,106.9118,16658.0
2020-03-23 11:55:00,116.78,116.96,115.38,116.39,13329.0,106.5559,106.7202,105.2785,106.2001,13329.0
2020-03-23 12:00:00,116.28,117.18,116.16,117.01,15976.0,106.0997,106.9209,105.9902,106.7658,15976.0
2020-03-23 12:05:00,116.75,116.91,116.01,116.03,11019.0,106.5285,106.6745,105.8533,105.8716,11019.0
2020-03-23 12:10:00,115.63,116.05,115.44,116.05,6489.0,105.5066,105.8898,105.3332,105.8898,6489.0
2020-03-23 12:15:00,115.86,117.26,115.86,116.83,12797.0,105.7165,106.9939,105.7165,106.6015,12797.0
2020-03-23 12:20:00,116.96,118.6,116.95,118.58,12166.0,106.7202,108.2166,106.711,108.1983,12166.0
2020-03-23 12:25:00,118.22,118.25,117.37,117.57,20659.0,107.8698,107.8972,107.0943,107.2768,20659.0
2020-03-23 12:30:00,117.58,117.58,116.69,117.22,13884.0,107.2859,107.2859,106.4738,106.9574,13884.0
2020-03-23 12:35:00,117.12,118.05,117.01,117.84,32350.0,106.8662,107.7147,106.7658,107.5231,32350.0
2020-03-23 12:40:00,118.32,119.64,118.3,119.45,10400.0,107.9611,109.1655,107.9428,108.9922,10400.0
2020-03-23 12:45:00,119.51,121.01,119.07,120.55,13095.0,109.0469,110.4156,108.6454,109.9959,13095.0
2020-03-23 12:50:00,120.57,120.57,119.22,120.34,9703.0,110.0141,110.0141,108.7823,109.8042,9703.0
2020-03-23 12:55:00,120.2,122.41,120.09,120.88,14178.0,109.6765,111.693,109.5761,110.297,14178.0
2020-03-23 13:00:00,120.86,120.86,119.53,120.63,8703.0,110.2787,110.2787,109.0652,110.0689,8703.0
2020-03-23 13:05:00,120.79,121.42,119.66,120.92,11321.0,110.2148,110.7897,109.1838,110.3335,11321.0
2020-03-23 13:10:00,121.19,122.85,121.19,122.57,9810.0,110.5798,112.0945,110.5798,111.839,9810.0
2020-03-23 13:15:00,122.55,122.59,121.0,121.62,11401.0,111.8208,111.8573,110.4065,110.9722,11401.0
2020-03-23 13:20:00,121.7,121.85,120.9,121.65,9909.0,111.0452,111.182,110.3152,110.9995,9909.0
2020-03-23 13:25:00,121.7,121.72,120.96,121.3,15995.0,111.0452,111.0634,110.37,110.6802,15995.0
2020-03-23 13:30:00,121.16,121.81,119.53,121.81,12570.0,110.5524,111.1455,109.0652,111.1455,12570.0
2020-03-23 13:35:00,121.85,121.85,119.73,120.78,22073.0,111.182,111.182,109.2476,110.2057,22073.0
2020-03-23 13:40:00,121.35,122.13,120.52,120.71,9308.0,110.7258,111.4375,109.9685,110.1418,9308.0
2020-03-23 13:45:00,121.02,122.13,120.87,122.13,7083.0,110.4247,111.4375,110.2878,111.4375,7083.0
2020-03-23 13:50:00,122.13,122.57,120.55,120.9,7749.0,111.4375,111.839,109.9959,110.3152,7749.0
2020-03-23 13:55:00,120.49,120.79,117.82,118.41,6670.0,109.9411,110.2148,107.5049,108.0432,6670.0
2020-03-23 14:00:00,118.9,119.7,118.04,119.7,17083.0,108.4903,109.2203,107.7056,109.2203,17083.0
2020-03-23 14:05:00,119.68,120.67,119.0,119.2,36638.0,109.202,110.1053,108.5816,108.764,36638.0
2020-03-23 14:10:00,119.07,120.48,119.07,119.97,10816.0,108.6454,109.932,108.6454,109.4666,10816.0
2020-03-23 14:15:00,119.96,121.0,119.73,120.35,11805.0,109.4575,110.4065,109.2476,109.8134,11805.0
2020-03-23 14:20:00,120.34,120.57,119.07,120.57,19006.0,109.8042,110.0141,108.6454,110.0141,19006.0
2020-03-23 14:25:00,120.15,122.32,120.09,121.81,12991.0,109.6309,111.6109,109.5761,111.1455,12991.0
2020-03-23 14:30:00,121.37,121.37,120.43,120.8,10240.0,110.7441,110.7441,109.8864,110.224,10240.0
2020-03-23 14:35:00,121.12,121.76,120.41,120.41,16414.0,110.516,111.0999,109.8681,109.8681,16414.0
2020-03-23 14:40:00,120.7,121.83,120.58,121.47,10084.0,110.1327,111.1638,110.0232,110.8353,10084.0
2020-03-23 14:45:00,121.56,122.21,120.28,121.85,20917.0,110.9174,111.5105,109.7495,111.182,20917.0
2020-03-23 14:50:00,121.96,121.96,119.71,120.22,22627.0,111.2824,111.2824,109.2294,109.6947,22627.0
2020-03-23 14:55:00,119.76,120.63,119.35,119.51,10452.0,109.275,110.0689,108.9009,109.0469,10452.0
2020-03-23 15:00:00,119.59,120.77,118.96,120.33,32333.0,109.1199,110.1966,108.5451,109.7951,32333.0
2020-03-23 15:05:00,120.22,120.6,119.56,119.56,14264.0,109.6947,110.0415,109.0925,109.0925,14264.0
2020-03-23 15:10:00,119.62,120.76,119.06,120.53,64883.0,109.1473,110.1875,108.6363,109.9776,64883.0
2020-03-23 15:15:00,120.68,120.7,119.63,119.93,24324.0,110.1145,110.1327,109.1564,109.4301,24324.0
2020-03-23 15:20:00,119.81,119.93,118.64,118.91,20823.0,109.3206,109.4301,108.2531,108.4994,20823.0
2020-03-23 15:25:00,119.01,119.83,118.76,119.13,24486.0,108.5907,109.3389,108.3626,108.7002,24486.0
2020-03-23 15:30:00,119.28,119.52,118.01,118.41,20014.0,108.837,109.056,107.6782,108.0432,20014.0
2020-03-23 15:35:00,118.35,119.8,118.29,118.93,27074.0,107.9885,109.3115,107.9337,108.5177,27074.0
2020-03-23 15:40:00,119.18,119.94,118.74,119.56,21124.0,108.7458,109.4393,108.3443,109.0925,21124.0
2020-03-23 15:45:00,119.4,120.32,118.9,118.9,40917.0,108.9465,109.786,108.4903,108.4903,40917.0
2020-03-23 15:50:00,118.79,121.49,118.76,121.19,47065.0,108.3899,110.8536,108.3626,110.5798,47065.0
2020-03-23 15:55:00,121.2,122.83,120.27,120.92,230674.0,110.5889,112.0762,109.7404,110.3335,230674.0
2020-03-24 09:30:00,129.49,130.89,129.49,130.87,31450.0,118.1532,119.4306,118.1532,119.4123,31450.0
2020-03-24 09:35:00,131.66,133.21,131.41,132.96,26872.0,120.1332,121.5475,119.9051,121.3194,26872.0
2020-03-24 09:40:00,133.41,134.79,132.81,133.5,25032.0,121.73,122.9891,121.1825,121.8121,25032.0
2020-03-24 09:45:00,133.36,136.47,133.16,136.35,19551.0,121.6843,124.5221,121.5018,124.4126,19551.0
2020-03-24 09:50:00,136.33,139.53,136.22,138.56,29833.0,124.3943,127.3142,124.2939,126.4291,29833.0
2020-03-24 09:55:00,138.84,139.06,136.9,137.54,26436.0,126.6846,126.8853,124.9144,125.4984,26436.0
2020-03-24 10:00:00,137.33,138.35,136.77,137.7,31045.0,125.3068,126.2375,124.7958,125.6444,31045.0
2020-03-24 10:05:00,138.06,139.8,138.06,139.3,23397.0,125.9729,127.5605,125.9729,127.1043,23397.0
2020-03-24 10:10:00,139.04,139.28,137.33,138.67,30319.0,126.8671,127.086,125.3068,126.5294,30319.0
2020-03-24 10:15:00,138.67,139.55,138.36,139.47,18212.0,126.5294,127.3324,126.2466,127.2594,18212.0
2020-03-24 10:20:00,139.47,140.38,139.03,140.03,25127.0,127.2594,128.0897,126.8579,127.7704,25127.0
2020-03-24 10:25:00,140.09,141.1,139.92,140.49,32795.0,127.8251,128.7467,127.67,128.1901,32795.0
2020-03-24 10:30:00,140.67,141.16,139.83,140.21,25474.0,128.3543,128.8015,127.5879,127.9346,25474.0
2020-03-24 10:35:00,140.43,141.45,139.54,140.97,27166.0,128.1354,129.0661,127.3233,128.6281,27166.0
2020-03-24 10:40:00,141.25,141.25,139.82,139.82,19907.0,128.8836,128.8836,127.5788,127.5788,19907.0
2020-03-24 10:45:00,139.89,140.58,139.67,140.09,16204.0,127.6426,128.2722,127.4419,127.8251,16204.0
2020-03-24 10:50:00,139.82,141.26,139.71,140.09,40962.0,127.5788,128.8927,127.4784,127.8251,40962.0
2020-03-24 10:55:00,140.11,141.34,139.96,141.09,18590.0,127.8434,128.9657,127.7065,128.7376,18590.0
2020-03-24 11:00:00,141.14,142.8,141.14,141.77,24986.0,128.7832,130.2979,128.7832,129.358,24986.0
2020-03-24 11:05:00,141.96,142.15,140.76,140.81,31225.0,129.5314,129.7048,128.4365,128.4821,31225.0
2020-03-24 11:10:00,140.81,140.81,139.84,140.16,27574.0,128.4821,128.4821,127.597,127.889,27574.0
2020-03-24 11:15:00,140.17,141.55,139.88,140.39,36780.0,127.8981,129.1573,127.6335,128.0989,36780.0
2020-03-24 11:20:00,140.38,140.58,139.32,139.96,53107.0,128.0897,128.2722,127.1225,127.7065,53107.0
2020-03-24 11:25:00,140.02,142.0,140.02,141.44,13839.0,127.7613,129.5679,127.7613,129.0569,13839.0
2020-03-24 11:30:00,141.05,142.41,140.52,142.21,21883.0,128.7011,129.942,128.2175,129.7595,21883.0
2020-03-24 11:35:00,142.21,143.38,141.95,143.38,20233.0,129.7595,130.8271,129.5223,130.8271,20233.0
2020-03-24 11:40:00,143.36,143.92,142.86,143.72,24250.0,130.8088,131.3198,130.3526,131.1373,24250.0
2020-03-24 11:45:00,143.72,144.08,141.65,142.14,31301.0,131.1373,131.4658,129.2486,129.6957,31301.0
2020-03-24 11:50:00,142.13,144.25,141.71,143.66,27468.0,129.6865,131.6209,129.3033,131.0826,27468.0
2020-03-24 11:55:00,143.64,145.79,143.64,145.72,32828.0,131.0643,133.0261,131.0643,132.9622,32828.0
2020-03-24 12:00:00,145.85,146.12,144.98,145.42,26330.0,133.0808,133.3272,132.287,132.6885,26330.0
2020-03-24 12:05:00,145.41,145.41,143.72,144.11,21629.0,132.6794,132.6794,131.1373,131.4932,21629.0
2020-03-24 12:10:00,144.22,145.04,143.88,143.89,10839.0,131.5935,132.3418,131.2833,131.2924,10839.0
2020-03-24 12:15:00,143.87,144.38,143.38,143.58,32763.0,131.2742,131.7395,130.8271,131.0096,32763.0
2020-03-24 12:20:00,143.4,143.81,143.28,143.55,40151.0,130.8453,131.2194,130.7358,130.9822,40151.0
2020-03-24 12:25:00,143.55,144.67,143.42,143.64,30839.0,130.9822,132.0041,130.8636,131.0643,30839.0
2020-03-24 12:30:00,143.65,144.06,143.11,143.56,14221.0,131.0735,131.4476,130.5807,130.9913,14221.0
2020-03-24 12:35:00,143.71,145.0,143.56,144.97,14865.0,131.1282,132.3053,130.9913,132.2779,14865.0
2020-03-24 12:40:00,145.11,145.46,144.82,145.19,26839.0,132.4056,132.725,132.141,132.4786,26839.0
2020-03-24 12:45:00,145.03,146.28,145.0,145.8,27671.0,132.3326,133.4732,132.3053,133.0352,27671.0
2020-03-24 12:50:00,145.78,145.78,144.13,145.28,15234.0,133.017,133.017,131.5114,132.5607,15234.0
2020-03-24 12:55:00,145.4,145.97,144.17,144.58,23055.0,132.6702,133.1903,131.5479,131.922,23055.0
2020-03-24 13:00:00,144.5,145.87,144.5,145.0,27533.0,131.849,133.0991,131.849,132.3053,27533.0
2020-03-24 13:05:00,145.0,145.16,142.9,143.91,54253.0,132.3053,132.4513,130.3891,131.3107,54253.0
2020-03-24 13:10:00,143.81,145.4,143.13,145.19,24693.0,131.2194,132.6702,130.599,132.4786,24693.0
2020-03-24 13:15:00,145.17,145.54,142.89,143.23,49715.0,132.4604,132.798,130.38,130.6902,49715.0
2020-03-24 13:20:00,143.24,143.24,141.45,142.31,23917.0,130.6993,130.6993,129.0661,129.8508,23917.0
2020-03-24 13:25:00,142.31,143.2,141.29,141.91,22167.0,129.8508,130.6628,128.9201,129.4858,22167.0
2020-03-24 13:30:00,141.92,143.05,138.77,140.19,17921.0,129.4949,130.526,126.6207,127.9164,17921.0
2020-03-24 13:35:00,140.54,140.54,138.82,139.07,8825.0,128.2357,128.2357,126.6663,126.8944,8825.0
2020-03-24 13:40:00,139.35,139.68,138.34,138.4,23194.0,127.1499,127.451,126.2283,126.2831,23194.0
2020-03-24 13:45:00,138.56,139.23,136.07,136.54,12618.0,126.4291,127.0404,124.1571,124.5859,12618.0
2020-03-24 13:50:00,136.7,136.99,135.29,136.5,21267.0,124.7319,124.9965,123.4454,124.5494,21267.0
2020-03-24 13:55:00,136.41,136.5,135.69,135.89,9537.0,124.4673,124.5494,123.8103,123.9928,9537.0
2020-03-24 14:00:00,135.88,136.69,135.77,135.77,23040.0,123.9837,124.7228,123.8833,123.8833,23040.0
2020-03-24 14:05:00,135.92,136.96,135.37,135.38,17391.0,124.0202,124.9692,123.5184,123.5275,17391.0
2020-03-24 14:10:00,135.57,135.74,133.87,134.36,15817.0,123.7009,123.856,122.1497,122.5968,15817.0
2020-03-24 14:15:00,134.53,136.4,134.35,136.4,16448.0,122.7519,124.4582,122.5877,124.4582,16448.0
2020-03-24 14:20:00,136.39,136.54,135.43,136.12,11358.0,124.4491,124.5859,123.5731,124.2027,11358.0
2020-03-24 14:25:00,136.49,136.95,135.43,136.3,13014.0,124.5403,124.96,123.5731,124.3669,13014.0
2020-03-24 14:30:00,136.25,136.39,135.69,136.3,8360.0,124.3213,124.4491,123.8103,124.3669,8360.0
2020-03-24 14:35:00,136.52,138.02,136.52,137.78,16131.0,124.5677,125.9364,124.5677,125.7174,16131.0
2020-03-24 14:40:00,138.09,138.64,137.71,137.94,10951.0,126.0002,126.5021,125.6535,125.8634,10951.0
2020-03-24 14:45:00,138.1,138.76,136.46,137.19,40229.0,126.0094,126.6116,124.5129,125.179,40229.0
2020-03-24 14:50:00,137.38,137.62,136.09,137.44,37813.0,125.3524,125.5714,124.1753,125.4071,37813.0
2020-03-24 14:55:00,137.54,138.64,137.26,138.61,27987.0,125.4984,126.5021,125.2429,126.4747,27987.0
2020-03-24 15:00:00,138.65,139.03,137.76,138.03,7877.0,126.5112,126.8579,125.6991,125.9455,7877.0
2020-03-24 15:05:00,138.02,139.1,137.62,139.1,20011.0,125.9364,126.9218,125.5714,126.9218,20011.0
2020-03-24 15:10:00,139.14,139.32,138.44,139.17,10286.0,126.9583,127.1225,126.3196,126.9857,10286.0
2020-03-24 15:15:00,138.99,139.87,138.74,139.67,14160.0,126.8214,127.6244,126.5933,127.4419,14160.0
2020-03-24 15:20:00,139.79,141.49,139.43,140.86,17035.0,127.5514,129.1026,127.2229,128.5277,17035.0
2020-03-24 15:25:00,140.67,141.38,140.66,140.76,14810.0,128.3543,129.0022,128.3452,128.4365,14810.0
2020-03-24 15:30:00,140.92,142.08,140.79,141.07,18484.0,128.5825,129.6409,128.4638,128.7193,18484.0
2020-03-24 15:35:00,141.02,141.18,140.14,140.71,11363.0,128.6737,128.8197,127.8708,128.3908,11363.0
2020-03-24 15:40:00,140.68,141.13,140.4,140.61,16167.0,128.3635,128.7741,128.108,128.2996,16167.0
2020-03-24 15:45:00,140.69,141.1,138.89,138.89,18622.0,128.3726,128.7467,126.7302,126.7302,18622.0
2020-03-24 15:50:00,139.07,141.09,138.83,140.94,29932.0,126.8944,128.7376,126.6754,128.6007,29932.0
2020-03-24 15:55:00,140.93,142.89,140.77,141.69,65077.0,128.5916,130.38,128.4456,129.285,65077.0
2020-03-25 09:30:00,143.63,147.55,142.23,144.79,33218.0,131.0552,134.632,129.7778,132.1136,33218.0
2020-03-25 09:35:00,144.76,149.67,143.43,148.76,13767.0,132.0863,136.5664,130.8727,135.7361,13767.0
2020-03-25 09:40:00,148.25,148.51,146.32,147.06,5510.0,135.2707,135.508,133.5097,134.1849,5510.0
2020-03-25 09:45:00,146.08,146.6,143.62,145.65,6259.0,133.2907,133.7652,131.0461,132.8984,6259.0
2020-03-25 09:50:00,145.03,145.15,140.56,140.83,10083.0,132.3326,132.4421,128.254,128.5003,10083.0
2020-03-25 09:55:00,140.78,142.3,140.41,140.68,16585.0,128.4547,129.8416,128.1171,128.3635,16585.0
2020-03-25 10:00:00,140.58,141.12,139.57,140.13,23052.0,128.2722,128.765,127.3507,127.8616,23052.0
2020-03-25 10:05:00,140.44,141.92,140.17,140.8,26516.0,128.1445,129.4949,127.8981,128.473,26516.0
2020-03-25 10:10:00,140.63,140.77,138.58,139.54,13527.0,128.3179,128.4456,126.4473,127.3233,13527.0
2020-03-25 10:15:00,139.25,140.42,139.25,139.7,9640.0,127.0587,128.1262,127.0587,127.4693,9640.0
2020-03-25 10:20:00,139.67,140.69,139.49,139.55,47812.0,127.4419,128.3726,127.2777,127.3324,47812.0
2020-03-25 10:25:00,139.71,142.65,138.69,142.0,19170.0,127.4784,130.161,126.5477,129.5679,19170.0
2020-03-25 10:30:00,142.34,143.67,141.62,142.17,12571.0,129.8781,131.0917,129.2212,129.723,12571.0
2020-03-25 10:35:00,142.22,144.33,142.21,143.77,9514.0,129.7686,131.6939,129.7595,131.1829,9514.0
2020-03-25 10:40:00,144.08,146.45,143.98,145.73,18699.0,131.4658,133.6283,131.3746,132.9713,18699.0
2020-03-25 10:45:00,146.04,147.83,144.91,146.42,16533.0,133.2542,134.8875,132.2231,133.6009,16533.0
2020-03-25 10:50:00,145.59,146.73,145.19,145.37,14077.0,132.8436,133.8838,132.4786,132.6429,14077.0
2020-03-25 10:55:00,145.34,147.0,145.33,146.63,10542.0,132.6155,134.1302,132.6064,133.7926,10542.0
2020-03-25 11:00:00,146.69,146.77,145.12,145.53,20707.0,133.8473,133.9203,132.4148,132.7889,20707.0
2020-03-25 11:05:00,145.53,146.57,145.49,146.47,6516.0,132.7889,133.7378,132.7524,133.6466,6516.0
2020-03-25 11:10:00,146.3,146.45,145.28,145.66,13671.0,133.4914,133.6283,132.5607,132.9075,13671.0
2020-03-25 11:15:00,145.91,146.96,145.2,146.96,4734.0,133.1356,134.0937,132.4877,134.0937,4734.0
2020-03-25 11:20:00,146.46,146.86,143.97,144.47,5518.0,133.6374,134.0024,131.3654,131.8217,5518.0
2020-03-25 11:25:00,144.79,146.1,144.32,144.32,7585.0,132.1136,133.309,131.6848,131.6848,7585.0
2020-03-25 11:30:00,144.62,146.14,144.3,146.14,4700.0,131.9585,133.3455,131.6665,133.3455,4700.0
2020-03-25 11:35:00,145.72,146.55,144.76,145.47,49612.0,132.9622,133.7196,132.0863,132.7341,49612.0
2020-03-25 11:40:00,145.94,145.94,144.81,145.38,20600.0,133.163,133.163,132.1319,132.652,20600.0
2020-03-25 11:45:00,145.38,146.98,144.96,146.77,12369.0,132.652,134.1119,132.2688,133.9203,12369.0
2020-03-25 11:50:00,146.93,148.36,146.61,148.32,9540.0,134.0663,135.3711,133.7743,135.3346,9540.0
2020-03-25 11:55:00,148.66,149.82,148.03,148.34,26355.0,135.6448,136.7033,135.07,135.3528,26355.0
2020-03-25 12:00:00,148.13,150.37,148.13,150.0,26507.0,135.1612,137.2051,135.1612,136.8675,26507.0
2020-03-25 12:05:00,150.0,150.95,148.57,150.38,7590.0,136.8675,137.7343,135.5627,137.2142,7590.0
2020-03-25 12:10:00,150.32,151.88,150.13,151.88,52314.0,137.1595,138.5829,136.9861,138.5829,52314.0
2020-03-25 12:15:00,151.62,152.37,150.61,150.66,39063.0,138.3457,139.03,137.4241,137.4697,39063.0
2020-03-25 12:20:00,150.81,153.27,150.63,153.04,17550.0,137.6066,139.8512,137.4424,139.6414,17550.0
2020-03-25 12:25:00,153.47,154.71,152.37,152.62,13517.0,140.0337,141.1651,139.03,139.2581,13517.0
2020-03-25 12:30:00,152.63,154.13,151.35,153.54,7535.0,139.2673,140.6359,138.0993,140.0976,7535.0
2020-03-25 12:35:00,154.07,155.0,152.56,155.0,15660.0,140.5812,141.4298,139.2034,141.4298,15660.0
2020-03-25 12:40:00,155.29,156.34,154.84,155.99,23538.0,141.6944,142.6524,141.2838,142.3331,23538.0
2020-03-25 12:45:00,155.88,157.98,155.88,157.36,30843.0,142.2327,144.1489,142.2327,143.5831,30843.0
2020-03-25 12:50:00,156.93,158.44,155.58,155.58,39099.0,143.1908,144.5686,141.959,141.959,39099.0
2020-03-25 12:55:00,155.59,156.05,153.71,153.78,13424.0,141.9681,142.3878,140.2527,140.3166,13424.0
2020-03-25 13:00:00,153.9,156.4,153.73,155.67,13183.0,140.4261,142.7072,140.2709,142.0411,13183.0
2020-03-25 13:05:00,155.47,157.76,155.17,157.65,4121.0,141.8586,143.9481,141.5849,143.8478,4121.0
2020-03-25 13:10:00,158.09,158.09,156.39,156.47,12325.0,144.2492,144.2492,142.6981,142.7711,12325.0
2020-03-25 13:15:00,156.47,156.72,155.23,155.98,19920.0,142.7711,142.9992,141.6396,142.324,19920.0
2020-03-25 13:20:00,156.12,157.92,155.97,157.92,10739.0,142.4517,144.0941,142.3148,144.0941,10739.0
2020-03-25 13:25:00,157.51,157.99,156.28,156.83,7857.0,143.72,144.158,142.5977,143.0995,7857.0
2020-03-25 13:30:00,157.31,158.06,156.31,158.06,16728.0,143.5375,144.2219,142.6251,144.2219,16728.0
2020-03-25 13:35:00,158.41,159.27,157.8,158.49,5955.0,144.5412,145.3259,143.9846,144.6142,5955.0
2020-03-25 13:40:00,158.7,158.84,157.73,158.83,23237.0,144.8058,144.9336,143.9207,144.9244,23237.0
2020-03-25 13:45:00,158.39,159.99,158.39,158.96,49806.0,144.523,145.9829,144.523,145.0431,49806.0
2020-03-25 13:50:00,158.57,159.18,157.66,157.89,12843.0,144.6872,145.2438,143.8569,144.0667,12843.0
2020-03-25 13:55:00,157.72,158.57,156.77,157.79,18897.0,143.9116,144.6872,143.0448,143.9755,18897.0
2020-03-25 14:00:00,158.13,158.48,156.08,156.33,14431.0,144.2857,144.6051,142.4152,142.6433,14431.0
2020-03-25 14:05:00,156.39,156.49,153.57,154.6,30770.0,142.6981,142.7893,140.125,141.0648,30770.0
2020-03-25 14:10:00,153.99,156.79,153.81,156.79,8946.0,140.5082,143.063,140.3439,143.063,8946.0
2020-03-25 14:15:00,156.93,158.33,156.58,158.03,14779.0,143.1908,144.4682,142.8714,144.1945,14779.0
2020-03-25 14:20:00,158.03,158.88,156.99,157.45,6887.0,144.1945,144.9701,143.2455,143.6653,6887.0
2020-03-25 14:25:00,156.37,157.51,155.99,156.84,18017.0,142.6798,143.72,142.3331,143.1087,18017.0
2020-03-25 14:30:00,156.53,156.84,154.86,154.87,4759.0,142.8258,143.1087,141.302,141.3111,4759.0
2020-03-25 14:35:00,155.02,156.3,155.02,156.3,6556.0,141.448,142.6159,141.448,142.6159,6556.0
2020-03-25 14:40:00,155.71,157.4,154.97,156.95,6866.0,142.0776,143.6196,141.4024,143.209,6866.0
2020-03-25 14:45:00,157.26,159.37,157.07,158.93,17218.0,143.4919,145.4172,143.3185,145.0157,17218.0
2020-03-25 14:50:00,159.23,159.76,156.95,157.99,40610.0,145.2894,145.773,143.209,144.158,40610.0
2020-03-25 14:55:00,158.06,158.84,157.68,158.71,58428.0,144.2219,144.9336,143.8751,144.8149,58428.0
2020-03-25 15:00:00,158.71,159.51,158.36,159.0,18080.0,144.8149,145.5449,144.4956,145.0796,18080.0
2020-03-25 15:05:00,159.0,159.01,157.65,158.88,25241.0,145.0796,145.0887,143.8478,144.9701,25241.0
2020-03-25 15:10:00,158.53,158.68,157.63,157.95,16263.0,144.6507,144.7876,143.8295,144.1215,16263.0
2020-03-25 15:15:00,157.95,158.83,157.88,158.46,21748.0,144.1215,144.9244,144.0576,144.5868,21748.0
2020-03-25 15:20:00,158.16,158.85,157.6,158.3,18819.0,144.3131,144.9427,143.8021,144.4408,18819.0
2020-03-25 15:25:00,158.34,158.99,156.69,158.06,14957.0,144.4773,145.0704,142.9718,144.2219,14957.0
2020-03-25 15:30:00,158.39,159.49,157.91,158.89,15341.0,144.523,145.5267,144.085,144.9792,15341.0
2020-03-25 15:35:00,158.86,159.73,158.72,158.87,22292.0,144.9518,145.7456,144.8241,144.9609,22292.0
2020-03-25 15:40:00,159.03,159.74,157.67,158.45,22785.0,145.1069,145.7548,143.866,144.5777,22785.0
2020-03-25 15:45:00,158.24,158.31,156.38,157.2,32493.0,144.3861,144.45,142.6889,143.4371,32493.0
2020-03-25 15:50:00,157.38,157.38,154.1,155.82,28674.0,143.6014,143.6014,140.6086,142.178,28674.0
2020-03-25 15:55:00,155.94,156.32,153.39,154.15,67581.0,142.2875,142.6342,139.9607,140.6542,67581.0
2020-03-26 09:30:00,157.98,157.98,154.06,155.08,22084.0,144.1489,144.1489,140.5721,141.5028,22084.0
2020-03-26 09:35:00,154.44,156.02,154.22,155.53,14647.0,140.9188,142.3605,140.718,141.9134,14647.0
2020-03-26 09:40:00,154.98,156.22,151.32,151.64,27706.0,141.4115,142.5429,138.0719,138.3639,27706.0
2020-03-26 09:45:00,151.09,151.98,150.38,151.6,22699.0,137.8621,138.6742,137.2142,138.3274,22699.0
2020-03-26 09:50:00,151.08,154.91,150.27,154.91,8598.0,137.853,141.3476,137.1139,141.3476,8598.0
2020-03-26 09:55:00,155.46,155.5,153.65,154.73,17638.0,141.8495,141.886,140.198,141.1834,17638.0
2020-03-26 10:00:00,154.61,155.18,153.45,154.15,24161.0,141.0739,141.594,140.0155,140.6542,24161.0
2020-03-26 10:05:00,154.21,154.59,153.05,153.85,24308.0,140.7089,141.0557,139.6505,140.3804,24308.0
2020-03-26 10:10:00,153.85,154.88,153.09,153.76,10637.0,140.3804,141.3203,139.687,140.2983,10637.0
2020-03-26 10:15:00,153.06,155.27,153.06,155.12,24606.0,139.6596,141.6761,139.6596,141.5393,24606.0
2020-03-26 10:20:00,155.14,155.37,152.96,153.45,21342.0,141.5575,141.7674,139.5684,140.0155,21342.0
2020-03-26 10:25:00,153.44,153.93,151.0,151.3,7141.0,140.0063,140.4534,137.78,138.0537,7141.0
2020-03-26 10:30:00,151.27,154.43,150.62,154.06,14077.0,138.0263,140.9097,137.4332,140.5721,14077.0
2020-03-26 10:35:00,154.11,154.27,151.58,153.04,16755.0,140.6177,140.7637,138.3092,139.6414,16755.0
2020-03-26 10:40:00,152.9,153.22,151.8,152.27,34077.0,139.5136,139.8056,138.5099,138.9388,34077.0
2020-03-26 10:45:00,152.36,152.5,151.37,151.4,22874.0,139.0209,139.1486,138.1176,138.1449,22874.0
2020-03-26 10:50:00,152.0,153.02,151.74,152.13,12681.0,138.6924,139.6231,138.4552,138.811,12681.0
2020-03-26 10:55:00,152.13,152.62,150.21,150.95,17089.0,138.811,139.2581,137.0591,137.7343,17089.0
2020-03-26 11:00:00,151.33,152.19,151.15,152.12,9695.0,138.0811,138.8658,137.9168,138.8019,9695.0
2020-03-26 11:05:00,152.12,152.34,150.7,151.91,6613.0,138.8019,139.0026,137.5062,138.6103,6613.0
2020-03-26 11:10:00,151.68,154.09,151.65,154.06,12541.0,138.4004,140.5994,138.3731,140.5721,12541.0
2020-03-26 11:15:00,154.0,154.74,153.45,153.69,12038.0,140.5173,141.1925,140.0155,140.2344,12038.0
2020-03-26 11:20:00,154.0,155.62,153.02,154.68,14613.0,140.5173,141.9955,139.6231,141.1378,14613.0
2020-03-26 11:25:00,154.53,155.45,154.53,155.45,49631.0,141.0009,141.8404,141.0009,141.8404,49631.0
2020-03-26 11:30:00,155.48,156.94,154.76,156.78,15462.0,141.8677,143.1999,141.2108,143.0539,15462.0
2020-03-26 11:35:00,156.25,156.76,155.41,156.06,7231.0,142.5703,143.0357,141.8039,142.397,7231.0
2020-03-26 11:40:00,155.71,156.24,155.21,156.22,10695.0,142.0776,142.5612,141.6214,142.5429,10695.0
2020-03-26 11:45:00,156.25,156.57,155.19,155.93,36128.0,142.5703,142.8623,141.6031,142.2783,36128.0
2020-03-26 11:50:00,156.03,157.27,155.82,157.09,5621.0,142.3696,143.501,142.178,143.3368,5621.0
2020-03-26 11:55:00,156.96,156.96,155.6,156.92,5714.0,143.2182,143.2182,141.9772,143.1817,5714.0
2020-03-26 12:00:00,157.25,157.47,156.31,156.69,5896.0,143.4828,143.6835,142.6251,142.9718,5896.0
2020-03-26 12:05:00,156.78,156.97,156.14,156.54,9732.0,143.0539,143.2273,142.47,142.8349,9732.0
2020-03-26 12:10:00,156.61,156.61,155.71,156.25,9608.0,142.8988,142.8988,142.0776,142.5703,9608.0
2020-03-26 12:15:00,156.31,156.35,155.37,155.81,10137.0,142.6251,142.6616,141.7674,142.1688,10137.0
2020-03-26 12:20:00,155.99,157.03,155.76,156.54,61116.0,142.3331,143.282,142.1232,142.8349,61116.0
2020-03-26 12:25:00,156.7,156.88,156.2,156.56,4063.0,142.9809,143.1452,142.5247,142.8532,4063.0
2020-03-26 12:30:00,156.77,158.66,156.77,158.63,11177.0,143.0448,144.7693,143.0448,144.742,11177.0
2020-03-26 12:35:00,158.56,158.8,156.47,156.47,4900.0,144.6781,144.8971,142.7711,142.7711,4900.0
2020-03-26 12:40:00,156.5,157.09,156.01,157.06,6319.0,142.7984,143.3368,142.3513,143.3094,6319.0
2020-03-26 12:45:00,156.78,156.82,155.72,156.44,5888.0,143.0539,143.0904,142.0867,142.7437,5888.0
2020-03-26 12:50:00,156.53,157.16,155.89,156.15,10448.0,142.8258,143.4007,142.2418,142.4791,10448.0
2020-03-26 12:55:00,156.0,156.91,155.72,156.91,8404.0,142.3422,143.1725,142.0867,143.1725,8404.0
2020-03-26 13:00:00,156.57,158.45,156.51,158.08,7808.0,142.8623,144.5777,142.8076,144.2401,7808.0
2020-03-26 13:05:00,158.22,158.22,155.96,156.22,5900.0,144.3678,144.3678,142.3057,142.5429,5900.0
2020-03-26 13:10:00,155.96,156.44,155.7,156.44,4459.0,142.3057,142.7437,142.0685,142.7437,4459.0
2020-03-26 13:15:00,156.42,157.93,155.9,156.88,37367.0,142.7254,144.1032,142.251,143.1452,37367.0
2020-03-26 13:20:00,156.75,156.89,155.27,156.05,9176.0,143.0265,143.1543,141.6761,142.3878,9176.0
2020-03-26 13:25:00,156.18,156.19,155.01,155.14,4291.0,142.5064,142.5156,141.4389,141.5575,4291.0
2020-03-26 13:30:00,155.22,155.53,154.11,155.42,5285.0,141.6305,141.9134,140.6177,141.813,5285.0
2020-03-26 13:35:00,155.36,155.72,155.03,155.61,9481.0,141.7582,142.0867,141.4571,141.9864,9481.0
2020-03-26 13:40:00,155.35,156.19,155.35,156.19,7739.0,141.7491,142.5156,141.7491,142.5156,7739.0
2020-03-26 13:45:00,156.3,156.79,155.67,156.74,3023.0,142.6159,143.063,142.0411,143.0174,3023.0
2020-03-26 13:50:00,156.61,157.05,156.4,156.42,2798.0,142.8988,143.3003,142.7072,142.7254,2798.0
2020-03-26 13:55:00,156.55,156.55,155.53,156.14,13131.0,142.8441,142.8441,141.9134,142.47,13131.0
2020-03-26 14:00:00,156.08,156.54,155.68,156.43,3618.0,142.4152,142.8349,142.0502,142.7346,3618.0
2020-03-26 14:05:00,156.38,156.45,154.77,155.04,4172.0,142.6889,142.7528,141.2199,141.4663,4172.0
2020-03-26 14:10:00,155.08,155.97,154.26,154.62,9099.0,141.5028,142.3148,140.7545,141.083,9099.0
2020-03-26 14:15:00,154.7,155.41,154.44,155.11,12295.0,141.156,141.8039,140.9188,141.5301,12295.0
2020-03-26 14:20:00,155.11,155.99,155.11,155.53,10888.0,141.5301,142.3331,141.5301,141.9134,10888.0
2020-03-26 14:25:00,155.61,156.44,155.46,155.5,5825.0,141.9864,142.7437,141.8495,141.886,5825.0
2020-03-26 14:30:00,155.63,156.85,155.63,156.71,10085.0,142.0046,143.1178,142.0046,142.99,10085.0
2020-03-26 14:35:00,156.57,157.36,156.22,156.72,3380.0,142.8623,143.5831,142.5429,142.9992,3380.0
2020-03-26 14:40:00,156.65,157.3,156.4,157.23,4023.0,142.9353,143.5284,142.7072,143.4645,4023.0
2020-03-26 14:45:00,156.83,157.04,156.36,156.36,6417.0,143.0995,143.2912,142.6707,142.6707,6417.0
2020-03-26 14:50:00,156.58,157.68,156.58,157.56,4475.0,142.8714,143.8751,142.8714,143.7656,4475.0
2020-03-26 14:55:00,157.28,158.35,156.47,157.6,7482.0,143.5101,144.4865,142.7711,143.8021,7482.0
2020-03-26 15:00:00,157.34,157.56,156.87,157.48,9099.0,143.5649,143.7656,143.136,143.6926,9099.0
2020-03-26 15:05:00,157.24,157.45,156.88,157.08,7594.0,143.4736,143.6653,143.1452,143.3277,7594.0
2020-03-26 15:10:00,156.86,156.95,156.23,156.3,10149.0,143.1269,143.209,142.5521,142.6159,10149.0
2020-03-26 15:15:00,156.31,156.68,156.08,156.27,8313.0,142.6251,142.9627,142.4152,142.5886,8313.0
2020-03-26 15:20:00,156.46,156.72,155.93,155.97,6167.0,142.7619,142.9992,142.2783,142.3148,6167.0
2020-03-26 15:25:00,155.95,157.24,155.95,157.21,5061.0,142.2966,143.4736,142.2966,143.4463,5061.0
2020-03-26 15:30:00,157.26,158.01,157.06,157.72,8097.0,143.4919,144.1762,143.3094,143.9116,8097.0
2020-03-26 15:35:00,157.71,157.88,155.35,156.08,9132.0,143.9025,144.0576,141.7491,142.4152,9132.0
2020-03-26 15:40:00,156.12,156.54,155.6,156.29,10701.0,142.4517,142.8349,141.9772,142.6068,10701.0
2020-03-26 15:45:00,156.19,156.24,155.39,155.77,12988.0,142.5156,142.5612,141.7856,142.1323,12988.0
2020-03-26 15:50:00,155.95,159.37,155.95,159.14,22644.0,142.2966,145.4172,142.2966,145.2073,22644.0
2020-03-26 15:55:00,159.11,159.28,157.31,158.42,68202.0,145.1799,145.335,143.5375,144.5503,68202.0
2020-03-27 09:30:00,150.08,153.17,150.08,152.39,16736.0,136.9405,139.76,136.9405,139.0483,16736.0
2020-03-27 09:35:00,151.87,152.19,148.24,148.24,10348.0,138.5738,138.8658,135.2616,135.2616,10348.0
2020-03-27 09:40:00,148.52,149.27,147.24,147.63,11005.0,135.5171,136.2014,134.3491,134.705,11005.0
2020-03-27 09:45:00,148.47,148.93,147.14,147.6,4813.0,135.4715,135.8912,134.2579,134.6776,4813.0
2020-03-27 09:50:00,148.63,149.19,147.85,147.85,5911.0,135.6175,136.1284,134.9057,134.9057,5911.0
2020-03-27 09:55:00,148.18,148.4,146.52,147.24,24380.0,135.2068,135.4076,133.6922,134.3491,24380.0
2020-03-27 10:00:00,147.38,148.06,146.96,147.2,6745.0,134.4769,135.0974,134.0937,134.3126,6745.0
2020-03-27 10:05:00,147.29,148.64,147.17,148.64,30901.0,134.3948,135.6266,134.2853,135.6266,30901.0
2020-03-27 10:10:00,148.87,149.28,148.03,149.06,4125.0,135.8364,136.2105,135.07,136.0098,4125.0
2020-03-27 10:15:00,149.01,149.34,148.2,149.21,12960.0,135.9642,136.2653,135.2251,136.1467,12960.0
2020-03-27 10:20:00,149.15,149.87,148.34,148.7,18691.0,136.0919,136.7489,135.3528,135.6813,18691.0
2020-03-27 10:25:00,148.58,149.18,147.28,147.8,13206.0,135.5718,136.1193,134.3856,134.8601,13206.0
2020-03-27 10:30:00,147.99,148.39,146.64,146.77,6333.0,135.0335,135.3985,133.8017,133.9203,6333.0
2020-03-27 10:35:00,146.76,148.0,146.76,148.0,6534.0,133.9112,135.0426,133.9112,135.0426,6534.0
2020-03-27 10:40:00,147.78,148.43,147.65,148.43,1841.0,134.8419,135.435,134.7233,135.435,1841.0
2020-03-27 10:45:00,148.23,148.95,147.76,148.82,3565.0,135.2525,135.9094,134.8236,135.7908,3565.0
2020-03-27 10:50:00,148.76,149.67,148.74,149.44,2841.0,135.7361,136.5664,135.7178,136.3565,2841.0
2020-03-27 10:55:00,149.6,150.31,148.97,149.8,38528.0,136.5025,137.1504,135.9277,136.685,38528.0
2020-03-27 11:00:00,149.89,150.32,149.14,149.31,9564.0,136.7671,137.1595,136.0828,136.2379,9564.0
2020-03-27 11:05:00,149.32,150.06,148.49,150.06,5814.0,136.247,136.9223,135.4897,136.9223,5814.0
2020-03-27 11:10:00,149.91,150.43,149.64,149.96,14299.0,136.7854,137.2599,136.539,136.831,14299.0
2020-03-27 11:15:00,149.97,151.42,149.97,150.74,6164.0,136.8401,138.1632,136.8401,137.5427,6164.0
2020-03-27 11:20:00,150.77,150.77,149.83,150.56,10429.0,137.5701,137.5701,136.7124,137.3785,10429.0
2020-03-27 11:25:00,150.14,151.05,149.89,150.06,13772.0,136.9953,137.8256,136.7671,136.9223,13772.0
2020-03-27 11:30:00,150.06,150.6,149.51,150.5,12556.0,136.9223,137.415,136.4204,137.3237,12556.0
2020-03-27 11:35:00,151.05,151.96,150.93,151.56,10164.0,137.8256,138.6559,137.7161,138.2909,10164.0
2020-03-27 11:40:00,151.46,151.52,149.41,149.41,4957.0,138.1997,138.2544,136.3292,136.3292,4957.0
2020-03-27 11:45:00,149.45,150.23,149.28,149.91,2912.0,136.3657,137.0774,136.2105,136.7854,2912.0
2020-03-27 11:50:00,149.72,150.12,149.33,149.39,3827.0,136.612,136.977,136.2562,136.3109,3827.0
2020-03-27 11:55:00,149.57,149.71,148.56,148.62,4879.0,136.4752,136.6029,135.5536,135.6083,4879.0
2020-03-27 12:00:00,149.06,149.56,148.45,148.45,7300.0,136.0098,136.466,135.4532,135.4532,7300.0
2020-03-27 12:05:00,148.24,148.96,148.19,148.96,52647.0,135.2616,135.9186,135.216,135.9186,52647.0
2020-03-27 12:10:00,149.39,149.55,149.09,149.31,1860.0,136.3109,136.4569,136.0372,136.2379,1860.0
2020-03-27 12:15:00,149.56,150.59,149.56,150.56,7066.0,136.466,137.4059,136.466,137.3785,7066.0
2020-03-27 12:20:00,150.44,150.57,149.1,149.1,14540.0,137.269,137.3876,136.0463,136.0463,14540.0
2020-03-27 12:25:00,149.01,150.0,149.01,150.0,2802.0,135.9642,136.8675,135.9642,136.8675,2802.0
2020-03-27 12:30:00,150.2,151.38,150.2,150.42,9700.0,137.05,138.1267,137.05,137.2507,9700.0
2020-03-27 12:35:00,151.44,152.21,150.27,151.27,10419.0,138.1814,138.884,137.1139,138.0263,10419.0
2020-03-27 12:40:00,151.04,151.22,150.55,151.21,9094.0,137.8165,137.9807,137.3694,137.9716,9094.0
2020-03-27 12:45:00,150.98,151.36,150.2,150.2,3311.0,137.7617,138.1084,137.05,137.05,3311.0
2020-03-27 12:50:00,149.92,150.42,149.67,150.05,4907.0,136.7945,137.2507,136.5664,136.9131,4907.0
2020-03-27 12:55:00,149.86,150.34,149.68,150.34,2446.0,136.7398,137.1777,136.5755,137.1777,2446.0
2020-03-27 13:00:00,149.98,150.59,149.97,150.2,3005.0,136.8493,137.4059,136.8401,137.05,3005.0
2020-03-27 13:05:00,150.3,150.36,149.69,149.69,4099.0,137.1412,137.196,136.5846,136.5846,4099.0
2020-03-27 13:10:00,149.66,149.79,148.68,148.68,5430.0,136.5573,136.6759,135.6631,135.6631,5430.0
2020-03-27 13:15:00,148.57,149.05,148.15,149.0,2329.0,135.5627,136.0007,135.1795,135.9551,2329.0
2020-03-27 13:20:00,148.99,149.14,148.72,149.14,3608.0,135.9459,136.0828,135.6996,136.0828,3608.0
2020-03-27 13:25:00,149.15,149.91,148.77,148.9,3657.0,136.0919,136.7854,135.7452,135.8638,3657.0
2020-03-27 13:30:00,149.09,151.03,149.09,150.5,3780.0,136.0372,137.8073,136.0372,137.3237,3780.0
2020-03-27 13:35:00,151.01,151.2,150.17,150.99,6255.0,137.7891,137.9624,137.0226,137.7708,6255.0
2020-03-27 13:40:00,151.01,152.39,151.01,152.0,15449.0,137.7891,139.0483,137.7891,138.6924,15449.0
2020-03-27 13:45:00,151.54,152.04,150.25,151.27,7993.0,138.2727,138.7289,137.0956,138.0263,7993.0
2020-03-27 13:50:00,151.02,151.21,150.42,150.42,4888.0,137.7982,137.9716,137.2507,137.2507,4888.0
2020-03-27 13:55:00,150.6,150.91,149.93,149.93,8674.0,137.415,137.6978,136.8036,136.8036,8674.0
2020-03-27 14:00:00,150.06,150.09,148.68,148.68,11516.0,136.9223,136.9496,135.6631,135.6631,11516.0
2020-03-27 14:05:00,148.8,149.18,148.54,148.54,9688.0,135.7726,136.1193,135.5353,135.5353,9688.0
2020-03-27 14:10:00,148.51,148.82,148.25,148.53,5700.0,135.508,135.7908,135.2707,135.5262,5700.0
2020-03-27 14:15:00,148.6,149.28,148.35,148.86,7705.0,135.5901,136.2105,135.362,135.8273,7705.0
2020-03-27 14:20:00,148.89,149.1,148.02,149.1,7022.0,135.8547,136.0463,135.0609,136.0463,7022.0
2020-03-27 14:25:00,149.49,149.66,148.92,149.27,5838.0,136.4022,136.5573,135.8821,136.2014,5838.0
2020-03-27 14:30:00,149.32,150.21,149.24,149.95,3955.0,136.247,137.0591,136.174,136.8219,3955.0
2020-03-27 14:35:00,150.11,150.31,149.6,150.29,4013.0,136.9679,137.1504,136.5025,137.1321,4013.0
2020-03-27 14:40:00,150.14,150.27,149.45,149.47,6066.0,136.9953,137.1139,136.3657,136.3839,6066.0
2020-03-27 14:45:00,149.37,150.09,149.36,149.8,2166.0,136.2927,136.9496,136.2835,136.685,2166.0
2020-03-27 14:50:00,149.62,150.62,149.34,150.36,5958.0,136.5208,137.4332,136.2653,137.196,5958.0
2020-03-27 14:55:00,150.36,152.06,150.36,152.06,5589.0,137.196,138.7472,137.196,138.7472,5589.0
2020-03-27 15:00:00,152.05,152.62,151.64,152.24,10869.0,138.738,139.2581,138.3639,138.9114,10869.0
2020-03-27 15:05:00,152.52,154.13,152.07,153.73,16641.0,139.1669,140.6359,138.7563,140.2709,16641.0
2020-03-27 15:10:00,153.75,154.84,153.73,154.23,16035.0,140.2892,141.2838,140.2709,140.7272,16035.0
2020-03-27 15:15:00,154.11,155.04,153.73,155.03,12913.0,140.6177,141.4663,140.2709,141.4571,12913.0
2020-03-27 15:20:00,154.9,155.77,154.51,155.75,14008.0,141.3385,142.1323,140.9827,142.1141,14008.0
2020-03-27 15:25:00,155.75,156.62,155.47,155.5,15233.0,142.1141,142.9079,141.8586,141.886,15233.0
2020-03-27 15:30:00,155.22,155.56,154.29,154.8,12344.0,141.6305,141.9407,140.7819,141.2473,12344.0
2020-03-27 15:35:00,154.88,155.14,153.62,153.85,12509.0,141.3203,141.5575,140.1706,140.3804,12509.0
2020-03-27 15:40:00,153.83,153.85,152.48,152.86,19116.0,140.3622,140.3804,139.1304,139.4771,19116.0
2020-03-27 15:45:00,153.01,153.81,152.1,152.1,17399.0,139.614,140.3439,138.7837,138.7837,17399.0
2020-03-27 15:50:00,152.06,152.26,150.38,150.69,23318.0,138.7472,138.9296,137.2142,137.4971,23318.0
2020-03-27 15:55:00,150.54,151.79,150.53,151.4,55523.0,137.3602,138.5008,137.3511,138.1449,55523.0
2020-03-30 09:30:00,151.39,152.36,151.19,151.19,11242.0,138.1358,139.0209,137.9533,137.9533,11242.0
2020-03-30 09:35:00,151.72,151.72,149.71,150.5,7962.0,138.4369,138.4369,136.6029,137.3237,7962.0
2020-03-30 09:40:00,150.84,150.84,148.68,149.42,5500.0,137.634,137.634,135.6631,136.3383,5500.0
2020-03-30 09:45:00,149.74,151.44,149.18,151.41,4414.0,136.6303,138.1814,136.1193,138.1541,4414.0
2020-03-30 09:50:00,150.94,151.69,150.6,151.31,9053.0,137.7252,138.4095,137.415,138.0628,9053.0
2020-03-30 09:55:00,150.98,151.44,149.59,150.41,7394.0,137.7617,138.1814,136.4934,137.2416,7394.0
2020-03-30 10:00:00,150.68,151.39,150.31,151.39,4052.0,137.488,138.1358,137.1504,138.1358,4052.0
2020-03-30 10:05:00,151.0,151.33,150.72,150.72,5464.0,137.78,138.0811,137.5245,137.5245,5464.0
2020-03-30 10:10:00,150.43,151.16,149.35,150.39,12418.0,137.2599,137.926,136.2744,137.2234,12418.0
2020-03-30 10:15:00,150.8,151.24,149.86,150.62,8719.0,137.5975,137.9989,136.7398,137.4332,8719.0
2020-03-30 10:20:00,150.97,150.98,150.33,150.79,11008.0,137.7526,137.7617,137.1686,137.5883,11008.0
2020-03-30 10:25:00,150.28,150.86,150.08,150.24,6233.0,137.123,137.6522,136.9405,137.0865,6233.0
2020-03-30 10:30:00,150.52,151.88,150.26,151.88,6266.0,137.342,138.5829,137.1047,138.5829,6266.0
2020-03-30 10:35:00,151.98,152.86,151.98,152.07,3428.0,138.6742,139.4771,138.6742,138.7563,3428.0
2020-03-30 10:40:00,151.96,151.96,151.23,151.51,6266.0,138.6559,138.6559,137.9898,138.2453,6266.0
2020-03-30 10:45:00,151.64,152.7,151.56,152.69,5386.0,138.3639,139.3311,138.2909,139.322,5386.0
2020-03-30 10:50:00,152.41,152.41,150.92,150.98,3602.0,139.0665,139.0665,137.707,137.7617,3602.0
2020-03-30 10:55:00,151.23,151.23,150.2,150.56,4874.0,137.9898,137.9898,137.05,137.3785,4874.0
2020-03-30 11:00:00,150.56,151.24,150.25,150.61,13420.0,137.3785,137.9989,137.0956,137.4241,13420.0
2020-03-30 11:05:00,150.64,151.62,150.52,151.08,9526.0,137.4515,138.3457,137.342,137.853,9526.0
2020-03-30 11:10:00,150.78,151.66,150.64,151.4,5602.0,137.5792,138.3822,137.4515,138.1449,5602.0
2020-03-30 11:15:00,151.4,151.83,151.18,151.83,7201.0,138.1449,138.5373,137.9442,138.5373,7201.0
2020-03-30 11:20:00,151.84,152.01,150.94,151.7,8076.0,138.5464,138.7015,137.7252,138.4187,8076.0
2020-03-30 11:25:00,151.54,152.12,150.73,151.89,6601.0,138.2727,138.8019,137.5336,138.592,6601.0
2020-03-30 11:30:00,151.81,152.25,151.67,152.25,5251.0,138.519,138.9205,138.3913,138.9205,5251.0
2020-03-30 11:35:00,152.22,152.25,151.34,151.82,10242.0,138.8931,138.9205,138.0902,138.5282,10242.0
2020-03-30 11:40:00,151.86,152.31,151.69,151.69,3074.0,138.5647,138.9753,138.4095,138.4095,3074.0
2020-03-30 11:45:00,151.54,152.24,151.25,151.98,6408.0,138.2727,138.9114,138.0081,138.6742,6408.0
2020-03-30 11:50:00,152.03,152.23,151.61,152.23,7934.0,138.7198,138.9023,138.3366,138.9023,7934.0
2020-03-30 11:55:00,152.05,152.57,151.96,152.0,5400.0,138.738,139.2125,138.6559,138.6924,5400.0
2020-03-30 12:00:00,151.92,152.59,151.54,152.25,10199.0,138.6194,139.2308,138.2727,138.9205,10199.0
2020-03-30 12:05:00,152.42,152.75,152.05,152.06,6999.0,139.0756,139.3767,138.738,138.7472,6999.0
2020-03-30 12:10:00,151.96,152.74,151.95,152.49,5964.0,138.6559,139.3676,138.6468,139.1395,5964.0
2020-03-30 12:15:00,152.47,153.56,152.42,153.56,5522.0,139.1213,140.1158,139.0756,140.1158,5522.0
2020-03-30 12:20:00,153.6,153.6,152.24,152.4,4940.0,140.1523,140.1523,138.9114,139.0574,4940.0
2020-03-30 12:25:00,152.61,153.32,152.48,152.96,3503.0,139.249,139.8968,139.1304,139.5684,3503.0
2020-03-30 12:30:00,152.91,152.91,151.86,152.28,11894.0,139.5227,139.5227,138.5647,138.9479,11894.0
2020-03-30 12:35:00,152.29,152.66,152.04,152.3,8001.0,138.957,139.2946,138.7289,138.9661,8001.0
2020-03-30 12:40:00,152.3,152.43,151.76,151.97,5100.0,138.9661,139.0848,138.4734,138.665,5100.0
2020-03-30 12:45:00,152.18,152.25,151.52,151.63,15563.0,138.8566,138.9205,138.2544,138.3548,15563.0
2020-03-30 12:50:00,151.72,151.94,151.56,151.7,6421.0,138.4369,138.6377,138.2909,138.4187,6421.0
2020-03-30 12:55:00,151.6,151.6,151.09,151.53,3730.0,138.3274,138.3274,137.8621,138.2636,3730.0
2020-03-30 13:00:00,151.69,151.69,151.03,151.05,18435.0,138.4095,138.4095,137.8073,137.8256,18435.0
2020-03-30 13:05:00,151.23,151.23,150.63,150.84,6114.0,137.9898,137.9898,137.4424,137.634,6114.0
2020-03-30 13:10:00,150.97,151.21,150.79,150.93,12965.0,137.7526,137.9716,137.5883,137.7161,12965.0
2020-03-30 13:15:00,150.99,151.08,150.48,150.58,20983.0,137.7708,137.853,137.3055,137.3967,20983.0
2020-03-30 13:20:00,150.45,150.9,150.2,150.84,32106.0,137.2781,137.6887,137.05,137.634,32106.0
2020-03-30 13:25:00,150.72,152.1,150.56,151.91,33902.0,137.5245,138.7837,137.3785,138.6103,33902.0
2020-03-30 13:30:00,151.95,152.06,150.73,150.95,20492.0,138.6468,138.7472,137.5336,137.7343,20492.0
2020-03-30 13:35:00,150.96,151.13,150.71,150.96,21701.0,137.7435,137.8986,137.5153,137.7435,21701.0
2020-03-30 13:40:00,150.97,151.02,150.13,150.86,8203.0,137.7526,137.7982,136.9861,137.6522,8203.0
2020-03-30 13:45:00,150.9,151.06,150.29,150.84,10112.0,137.6887,137.8347,137.1321,137.634,10112.0
2020-03-30 13:50:00,150.89,151.36,150.7,151.36,6106.0,137.6796,138.1084,137.5062,138.1084,6106.0
2020-03-30 13:55:00,151.17,151.91,150.83,151.43,14077.0,137.9351,138.6103,137.6248,138.1723,14077.0
2020-03-30 14:00:00,151.3,152.07,151.19,151.56,10406.0,138.0537,138.7563,137.9533,138.2909,10406.0
2020-03-30 14:05:00,151.66,151.71,151.29,151.37,4003.0,138.3822,138.4278,138.0446,138.1176,4003.0
2020-03-30 14:10:00,151.33,151.33,150.81,151.11,8938.0,138.0811,138.0811,137.6066,137.8803,8938.0
2020-03-30 14:15:00,151.33,151.68,151.11,151.48,7572.0,138.0811,138.4004,137.8803,138.2179,7572.0
2020-03-30 14:20:00,151.48,151.79,151.15,151.56,4606.0,138.2179,138.5008,137.9168,138.2909,4606.0
2020-03-30 14:25:00,151.59,152.04,151.23,152.01,5851.0,138.3183,138.7289,137.9898,138.7015,5851.0
2020-03-30 14:30:00,152.09,152.49,151.87,151.97,3086.0,138.7745,139.1395,138.5738,138.665,3086.0
2020-03-30 14:35:00,152.08,152.21,151.92,152.21,4269.0,138.7654,138.884,138.6194,138.884,4269.0
2020-03-30 14:40:00,152.16,152.56,151.94,152.24,3952.0,138.8384,139.2034,138.6377,138.9114,3952.0
2020-03-30 14:45:00,152.46,152.55,151.55,151.83,4895.0,139.1121,139.1943,138.2818,138.5373,4895.0
2020-03-30 14:50:00,151.96,152.24,151.43,151.77,5084.0,138.6559,138.9114,138.1723,138.4825,5084.0
2020-03-30 14:55:00,151.68,152.33,151.44,152.08,8097.0,138.4004,138.9935,138.1814,138.7654,8097.0
2020-03-30 15:00:00,152.06,152.59,152.06,152.54,7106.0,138.7472,139.2308,138.7472,139.1851,7106.0
2020-03-30 15:05:00,152.45,152.55,151.91,152.55,8265.0,139.103,139.1943,138.6103,139.1943,8265.0
2020-03-30 15:10:00,152.57,153.18,152.45,152.89,5950.0,139.2125,139.7691,139.103,139.5045,5950.0
2020-03-30 15:15:00,152.8,153.29,152.34,153.16,9800.0,139.4224,139.8695,139.0026,139.7509,9800.0
2020-03-30 15:20:00,153.28,153.49,152.65,152.65,5609.0,139.8603,140.052,139.2855,139.2855,5609.0
2020-03-30 15:25:00,152.65,152.86,151.51,151.84,6675.0,139.2855,139.4771,138.2453,138.5464,6675.0
2020-03-30 15:30:00,151.72,152.32,151.46,151.76,8832.0,138.4369,138.9844,138.1997,138.4734,8832.0
2020-03-30 15:35:00,151.66,152.44,151.47,152.44,12959.0,138.3822,139.0939,138.2088,139.0939,12959.0
2020-03-30 15:40:00,152.38,152.79,152.15,152.43,16484.0,139.0391,139.4132,138.8293,139.0848,16484.0
2020-03-30 15:45:00,152.54,152.92,152.27,152.58,14067.0,139.1851,139.5319,138.9388,139.2216,14067.0
2020-03-30 15:50:00,152.66,153.35,151.5,152.16,47982.0,139.2946,139.9242,138.2362,138.8384,47982.0
2020-03-30 15:55:00,152.31,152.99,151.48,152.13,77692.0,138.9753,139.5957,138.2179,138.811,77692.0
2020-03-31 09:30:00,150.23,151.93,149.74,150.81,29311.0,137.0774,138.6285,136.6303,137.6066,29311.0
2020-03-31 09:35:00,150.15,151.01,148.7,149.14,12190.0,137.0044,137.7891,135.6813,136.0828,12190.0
2020-03-31 09:40:00,149.15,149.77,148.0,148.05,13902.0,136.0919,136.6576,135.0426,135.0882,13902.0
2020-03-31 09:45:00,148.37,148.37,146.89,147.03,30662.0,135.3802,135.3802,134.0298,134.1575,30662.0
2020-03-31 09:50:00,147.25,147.35,145.51,146.06,89148.0,134.3583,134.4495,132.7706,133.2725,89148.0
2020-03-31 09:55:00,146.06,148.47,145.61,147.5,19453.0,133.2725,135.4715,132.8619,134.5864,19453.0
2020-03-31 10:00:00,147.53,147.92,147.03,147.03,20737.0,134.6138,134.9696,134.1575,134.1575,20737.0
2020-03-31 10:05:00,147.3,148.06,146.93,147.38,31594.0,134.4039,135.0974,134.0663,134.4769,31594.0
2020-03-31 10:10:00,147.68,148.21,147.42,147.92,20584.0,134.7506,135.2342,134.5134,134.9696,20584.0
2020-03-31 10:15:00,147.94,149.3,147.6,149.18,24440.0,134.9879,136.2288,134.6776,136.1193,24440.0
2020-03-31 10:20:00,149.19,150.29,148.59,148.8,17451.0,136.1284,137.1321,135.581,135.7726,17451.0
2020-03-31 10:25:00,148.8,148.87,147.8,148.84,9338.0,135.7726,135.8364,134.8601,135.8091,9338.0
2020-03-31 10:30:00,148.69,149.62,148.5,148.72,11528.0,135.6722,136.5208,135.4988,135.6996,11528.0
2020-03-31 10:35:00,148.71,150.37,148.7,150.2,5104.0,135.6904,137.2051,135.6813,137.05,5104.0
2020-03-31 10:40:00,150.23,150.63,149.81,150.39,8862.0,137.0774,137.4424,136.6941,137.2234,8862.0
2020-03-31 10:45:00,150.23,150.71,149.89,150.06,11840.0,137.0774,137.5153,136.7671,136.9223,11840.0
2020-03-31 10:50:00,149.91,150.45,149.49,150.06,9491.0,136.7854,137.2781,136.4022,136.9223,9491.0
2020-03-31 10:55:00,149.91,150.98,149.76,149.76,9789.0,136.7854,137.7617,136.6485,136.6485,9789.0
2020-03-31 11:00:00,149.77,150.74,149.33,150.44,9064.0,136.6576,137.5427,136.2562,137.269,9064.0
2020-03-31 11:05:00,150.37,151.33,150.08,151.17,3227.0,137.2051,138.0811,136.9405,137.9351,3227.0
2020-03-31 11:10:00,151.34,151.94,151.34,151.55,7478.0,138.0902,138.6377,138.0902,138.2818,7478.0
2020-03-31 11:15:00,151.58,151.9,150.91,151.11,8387.0,138.3092,138.6012,137.6978,137.8803,8387.0
2020-03-31 11:20:00,151.12,151.69,150.71,151.46,19886.0,137.8895,138.4095,137.5153,138.1997,19886.0
2020-03-31 11:25:00,151.46,151.65,151.07,151.22,7572.0,138.1997,138.3731,137.8438,137.9807,7572.0
2020-03-31 11:30:00,151.22,151.64,151.17,151.26,8164.0,137.9807,138.3639,137.9351,138.0172,8164.0
2020-03-31 11:35:00,151.38,151.61,151.18,151.44,8550.0,138.1267,138.3366,137.9442,138.1814,8550.0
2020-03-31 11:40:00,151.4,151.83,150.9,151.23,20996.0,138.1449,138.5373,137.6887,137.9898,20996.0
2020-03-31 11:45:00,151.19,151.34,150.82,151.06,15572.0,137.9533,138.0902,137.6157,137.8347,15572.0
2020-03-31 11:50:00,151.06,151.39,150.85,151.09,5601.0,137.8347,138.1358,137.6431,137.8621,5601.0
2020-03-31 11:55:00,151.12,151.48,150.63,151.0,7253.0,137.8895,138.2179,137.4424,137.78,7253.0
2020-03-31 12:00:00,151.09,151.09,150.2,150.29,14140.0,137.8621,137.8621,137.05,137.1321,14140.0
2020-03-31 12:05:00,150.34,150.58,150.3,150.49,8661.0,137.1777,137.3967,137.1412,137.3146,8661.0
2020-03-31 12:10:00,150.49,150.49,149.72,149.72,11726.0,137.3146,137.3146,136.612,136.612,11726.0
2020-03-31 12:15:00,149.68,149.68,148.7,148.91,12914.0,136.5755,136.5755,135.6813,135.8729,12914.0
2020-03-31 12:20:00,148.8,149.0,148.19,148.96,4400.0,135.7726,135.9551,135.216,135.9186,4400.0
2020-03-31 12:25:00,148.97,148.97,148.32,148.66,8745.0,135.9277,135.9277,135.3346,135.6448,8745.0
2020-03-31 12:30:00,148.52,148.68,147.77,148.3,11934.0,135.5171,135.6631,134.8327,135.3163,11934.0
2020-03-31 12:35:00,148.16,148.28,147.1,147.22,9110.0,135.1886,135.2981,134.2214,134.3309,9110.0
2020-03-31 12:40:00,147.22,148.83,147.1,148.64,7917.0,134.3309,135.7999,134.2214,135.6266,7917.0
2020-03-31 12:45:00,148.41,148.41,147.88,148.28,10900.0,135.4167,135.4167,134.9331,135.2981,10900.0
2020-03-31 12:50:00,148.27,148.67,148.1,148.66,8870.0,135.289,135.6539,135.1339,135.6448,8870.0
2020-03-31 12:55:00,148.51,148.75,148.1,148.47,6001.0,135.508,135.7269,135.1339,135.4715,6001.0
2020-03-31 13:00:00,148.41,149.35,148.38,148.47,7007.0,135.4167,136.2744,135.3893,135.4715,7007.0
2020-03-31 13:05:00,148.65,148.65,147.85,148.24,8101.0,135.6357,135.6357,134.9057,135.2616,8101.0
2020-03-31 13:10:00,148.48,148.48,148.0,148.02,5178.0,135.4806,135.4806,135.0426,135.0609,5178.0
2020-03-31 13:15:00,147.89,148.06,147.3,147.5,8171.0,134.9422,135.0974,134.4039,134.5864,8171.0
2020-03-31 13:20:00,147.42,147.67,146.65,147.31,8616.0,134.5134,134.7415,133.8108,134.413,8616.0
2020-03-31 13:25:00,147.5,147.67,147.21,147.46,8562.0,134.5864,134.7415,134.3218,134.5499,8562.0
2020-03-31 13:30:00,147.26,148.25,147.14,148.13,5168.0,134.3674,135.2707,134.2579,135.1612,5168.0
2020-03-31 13:35:00,147.98,148.5,147.79,148.2,6213.0,135.0244,135.4988,134.851,135.2251,6213.0
2020-03-31 13:40:00,148.37,148.74,148.3,148.44,4134.0,135.3802,135.7178,135.3163,135.4441,4134.0
2020-03-31 13:45:00,148.5,149.15,148.5,149.11,7856.0,135.4988,136.0919,135.4988,136.0554,7856.0
2020-03-31 13:50:00,148.82,149.04,148.19,148.75,7412.0,135.7908,135.9916,135.216,135.7269,7412.0
2020-03-31 13:55:00,148.94,149.96,148.91,149.8,12050.0,135.9003,136.831,135.8729,136.685,12050.0
2020-03-31 14:00:00,149.6,149.92,149.31,149.78,4223.0,136.5025,136.7945,136.2379,136.6668,4223.0
2020-03-31 14:05:00,150.0,150.85,149.8,150.64,8631.0,136.8675,137.6431,136.685,137.4515,8631.0
2020-03-31 14:10:00,150.61,150.91,150.38,150.57,8600.0,137.4241,137.6978,137.2142,137.3876,8600.0
2020-03-31 14:15:00,150.72,150.81,149.95,150.26,8669.0,137.5245,137.6066,136.8219,137.1047,8669.0
2020-03-31 14:20:00,150.41,151.0,150.33,150.57,7839.0,137.2416,137.78,137.1686,137.3876,7839.0
2020-03-31 14:25:00,150.87,151.38,150.79,151.3,8441.0,137.6613,138.1267,137.5883,138.0537,8441.0
2020-03-31 14:30:00,151.23,151.23,150.64,150.9,11234.0,137.9898,137.9898,137.4515,137.6887,11234.0
2020-03-31 14:35:00,150.91,151.51,150.63,151.47,6289.0,137.6978,138.2453,137.4424,138.2088,6289.0
2020-03-31 14:40:00,151.39,151.65,151.34,151.62,4497.0,138.1358,138.3731,138.0902,138.3457,4497.0
2020-03-31 14:45:00,151.41,151.64,150.93,151.22,8766.0,138.1541,138.3639,137.7161,137.9807,8766.0
2020-03-31 14:50:00,151.32,151.57,150.88,151.0,5802.0,138.0719,138.3001,137.6705,137.78,5802.0
2020-03-31 14:55:00,151.03,151.26,150.93,151.2,4199.0,137.8073,138.0172,137.7161,137.9624,4199.0
2020-03-31 15:00:00,151.28,151.44,150.92,150.93,7012.0,138.0354,138.1814,137.707,137.7161,7012.0
2020-03-31 15:05:00,151.1,151.34,150.71,151.0,5033.0,137.8712,138.0902,137.5153,137.78,5033.0
2020-03-31 15:10:00,150.93,151.06,150.16,150.2,6742.0,137.7161,137.8347,137.0135,137.05,6742.0
2020-03-31 15:15:00,150.46,150.54,149.72,149.72,7210.0,137.2872,137.3602,136.612,136.612,7210.0
2020-03-31 15:20:00,149.84,149.92,149.36,149.4,10596.0,136.7215,136.7945,136.2835,136.32,10596.0
2020-03-31 15:25:00,149.48,150.16,149.43,149.91,8029.0,136.393,137.0135,136.3474,136.7854,8029.0
2020-03-31 15:30:00,149.96,150.55,149.67,150.27,12352.0,136.831,137.3694,136.5664,137.1139,12352.0
2020-03-31 15:35:00,150.25,150.39,149.72,150.22,10933.0,137.0956,137.2234,136.612,137.0682,10933.0
2020-03-31 15:40:00,150.28,151.01,150.23,150.69,16164.0,137.123,137.7891,137.0774,137.4971,16164.0
2020-03-31 15:45:00,150.61,150.92,149.57,149.57,22617.0,137.4241,137.707,136.4752,136.4752,22617.0
2020-03-31 15:50:00,149.75,152.85,149.75,150.88,66359.0,136.6394,139.468,136.6394,137.6705,66359.0
2020-03-31 15:55:00,151.16,152.51,150.27,150.91,109301.0,137.926,139.1578,137.1139,137.6978,109301.0
2020-04-01 09:30:00,142.96,145.08,140.45,140.84,36826.0,130.4439,132.3783,128.1536,128.5095,36826.0
2020-04-01 09:35:00,141.16,141.57,140.06,140.93,31120.0,128.8015,129.1756,127.7978,128.5916,31120.0
2020-04-01 09:40:00,141.08,142.65,140.67,141.82,9193.0,128.7285,130.161,128.3543,129.4037,9193.0
2020-04-01 09:45:00,141.82,142.32,140.57,141.96,10872.0,129.4037,129.8599,128.2631,129.5314,10872.0
2020-04-01 09:50:00,141.92,142.45,141.25,141.89,9088.0,129.4949,129.9785,128.8836,129.4675,9088.0
2020-04-01 09:55:00,142.04,142.85,141.47,142.4,7382.0,129.6044,130.3435,129.0843,129.9329,7382.0
2020-04-01 10:00:00,143.07,143.07,141.41,141.47,10492.0,130.5442,130.5442,129.0296,129.0843,10492.0
2020-04-01 10:05:00,141.46,142.41,140.51,142.2,3842.0,129.0752,129.942,128.2084,129.7504,3842.0
2020-04-01 10:10:00,142.02,142.35,141.43,142.15,15762.0,129.5862,129.8873,129.0478,129.7048,15762.0
2020-04-01 10:15:00,142.15,142.45,141.58,142.0,12458.0,129.7048,129.9785,129.1847,129.5679,12458.0
2020-04-01 10:20:00,142.0,142.59,141.78,141.78,8974.0,129.5679,130.1063,129.3672,129.3672,8974.0
2020-04-01 10:25:00,142.06,142.52,141.86,142.3,8685.0,129.6227,130.0424,129.4402,129.8416,8685.0
2020-04-01 10:30:00,142.21,142.77,141.83,142.59,12413.0,129.7595,130.2705,129.4128,130.1063,12413.0
2020-04-01 10:35:00,142.67,143.3,142.01,142.25,15456.0,130.1792,130.7541,129.577,129.796,15456.0
2020-04-01 10:40:00,142.48,142.54,141.92,141.93,9346.0,130.0059,130.0606,129.4949,129.504,9346.0
2020-04-01 10:45:00,141.86,142.66,141.85,142.27,5256.0,129.4402,130.1701,129.431,129.8143,5256.0
2020-04-01 10:50:00,142.7,142.78,141.75,141.84,8834.0,130.2066,130.2796,129.3398,129.4219,8834.0
2020-04-01 10:55:00,141.97,142.48,141.68,142.28,6801.0,129.5405,130.0059,129.2759,129.8234,6801.0
2020-04-01 11:00:00,142.14,143.01,142.1,143.01,8870.0,129.6957,130.4895,129.6592,130.4895,8870.0
2020-04-01 11:05:00,142.82,142.94,142.34,142.49,4543.0,130.3161,130.4256,129.8781,130.015,4543.0
2020-04-01 11:10:00,142.32,142.75,142.17,142.75,3300.0,129.8599,130.2522,129.723,130.2522,3300.0
2020-04-01 11:15:00,142.93,143.0,142.14,142.72,3324.0,130.4165,130.4804,129.6957,130.2249,3324.0
2020-04-01 11:20:00,142.71,142.73,142.12,142.15,6431.0,130.2157,130.234,129.6774,129.7048,6431.0
2020-04-01 11:25:00,142.17,142.5,141.06,141.32,6601.0,129.723,130.0241,128.7102,128.9474,6601.0
2020-04-01 11:30:00,141.36,141.79,140.91,141.39,6919.0,128.9839,129.3763,128.5733,129.0113,6919.0
2020-04-01 11:35:00,141.44,141.75,141.17,141.26,4413.0,129.0569,129.3398,128.8106,128.8927,4413.0
2020-04-01 11:40:00,141.19,141.2,140.43,141.09,24357.0,128.8288,128.8379,128.1354,128.7376,24357.0
2020-04-01 11:45:00,140.97,141.09,140.64,140.92,5246.0,128.6281,128.7376,128.327,128.5825,5246.0
2020-04-01 11:50:00,140.77,141.27,140.68,141.26,5024.0,128.4456,128.9018,128.3635,128.8927,5024.0
2020-04-01 11:55:00,141.27,141.58,141.03,141.37,4217.0,128.9018,129.1847,128.6828,128.9931,4217.0
2020-04-01 12:00:00,141.35,141.52,140.56,140.64,3532.0,128.9748,129.1299,128.254,128.327,3532.0
2020-04-01 12:05:00,140.79,140.93,140.25,140.25,4034.0,128.4638,128.5916,127.9711,127.9711,4034.0
2020-04-01 12:10:00,140.25,141.18,140.25,141.09,17643.0,127.9711,128.8197,127.9711,128.7376,17643.0
2020-04-01 12:15:00,141.11,141.66,140.77,141.0,28113.0,128.7558,129.2577,128.4456,128.6555,28113.0
2020-04-01 12:20:00,140.97,141.75,140.97,141.31,41546.0,128.6281,129.3398,128.6281,128.9383,41546.0
2020-04-01 12:25:00,141.4,141.64,141.26,141.34,24904.0,129.0204,129.2394,128.8927,128.9657,24904.0
2020-04-01 12:30:00,141.47,142.11,141.4,141.92,14237.0,129.0843,129.6683,129.0204,129.4949,14237.0
2020-04-01 12:35:00,142.01,142.01,141.31,141.47,20837.0,129.577,129.577,128.9383,129.0843,20837.0
2020-04-01 12:40:00,141.53,141.86,141.36,141.66,21629.0,129.1391,129.4402,128.9839,129.2577,21629.0
2020-04-01 12:45:00,141.69,142.01,141.35,141.47,26686.0,129.285,129.577,128.9748,129.0843,26686.0
2020-04-01 12:50:00,141.54,141.82,141.28,141.54,21205.0,129.1482,129.4037,128.9109,129.1482,21205.0
2020-04-01 12:55:00,141.54,141.84,141.26,141.72,11630.0,129.1482,129.4219,128.8927,129.3124,11630.0
2020-04-01 13:00:00,141.55,141.69,141.2,141.65,17425.0,129.1573,129.285,128.8379,129.2486,17425.0
2020-04-01 13:05:00,141.66,141.76,141.45,141.75,7721.0,129.2577,129.3489,129.0661,129.3398,7721.0
2020-04-01 13:10:00,141.76,141.95,141.5,141.86,4068.0,129.3489,129.5223,129.1117,129.4402,4068.0
2020-04-01 13:15:00,141.6,142.16,141.6,142.16,4651.0,129.2029,129.7139,129.2029,129.7139,4651.0
2020-04-01 13:20:00,142.13,142.72,141.95,142.54,10427.0,129.6865,130.2249,129.5223,130.0606,10427.0
2020-04-01 13:25:00,142.46,142.55,141.53,141.94,8740.0,129.9876,130.0698,129.1391,129.5132,8740.0
2020-04-01 13:30:00,142.03,142.03,141.41,141.54,3948.0,129.5953,129.5953,129.0296,129.1482,3948.0
2020-04-01 13:35:00,141.48,142.11,141.4,142.11,6206.0,129.0934,129.6683,129.0204,129.6683,6206.0
2020-04-01 13:40:00,141.97,142.71,141.97,142.71,4394.0,129.5405,130.2157,129.5405,130.2157,4394.0
2020-04-01 13:45:00,142.47,143.37,142.43,142.88,2554.0,129.9968,130.818,129.9603,130.3709,2554.0
2020-04-01 13:50:00,142.76,143.84,142.76,143.84,5150.0,130.2614,131.2468,130.2614,131.2468,5150.0
2020-04-01 13:55:00,144.43,144.54,143.85,144.29,5885.0,131.7852,131.8855,131.2559,131.6574,5885.0
2020-04-01 14:00:00,144.29,144.94,143.86,144.7,7386.0,131.6574,132.2505,131.2651,132.0315,7386.0
2020-04-01 14:05:00,144.56,145.13,144.5,144.85,12462.0,131.9038,132.4239,131.849,132.1684,12462.0
2020-04-01 14:10:00,144.76,145.07,144.44,144.46,8505.0,132.0863,132.3691,131.7943,131.8125,8505.0
2020-04-01 14:15:00,144.43,144.9,143.59,143.59,29691.0,131.7852,132.214,131.0187,131.0187,29691.0
2020-04-01 14:20:00,143.71,144.11,143.02,143.02,8980.0,131.1282,131.4932,130.4986,130.4986,8980.0
2020-04-01 14:25:00,143.23,143.54,143.07,143.53,6206.0,130.6902,130.9731,130.5442,130.964,6206.0
2020-04-01 14:30:00,143.55,143.69,142.67,142.69,8000.0,130.9822,131.1099,130.1792,130.1975,8000.0
2020-04-01 14:35:00,142.97,143.43,142.92,143.06,5169.0,130.453,130.8727,130.4074,130.5351,5169.0
2020-04-01 14:40:00,143.06,143.06,142.15,142.15,11928.0,130.5351,130.5351,129.7048,129.7048,11928.0
2020-04-01 14:45:00,142.31,143.32,142.27,142.9,7576.0,129.8508,130.7723,129.8143,130.3891,7576.0
2020-04-01 14:50:00,142.93,143.08,142.32,142.7,7907.0,130.4165,130.5534,129.8599,130.2066,7907.0
2020-04-01 14:55:00,142.7,142.75,142.18,142.52,10415.0,130.2066,130.2522,129.7321,130.0424,10415.0
2020-04-01 15:00:00,142.67,142.99,142.13,142.14,5551.0,130.1792,130.4712,129.6865,129.6957,5551.0
2020-04-01 15:05:00,142.35,142.41,141.83,141.83,7736.0,129.8873,129.942,129.4128,129.4128,7736.0
2020-04-01 15:10:00,141.94,142.16,141.75,141.96,11565.0,129.5132,129.7139,129.3398,129.5314,11565.0
2020-04-01 15:15:00,141.82,142.18,141.78,142.09,6524.0,129.4037,129.7321,129.3672,129.65,6524.0
2020-04-01 15:20:00,142.09,142.09,141.34,141.72,19064.0,129.65,129.65,128.9657,129.3124,19064.0
2020-04-01 15:25:00,141.85,141.98,140.71,140.83,12248.0,129.431,129.5497,128.3908,128.5003,12248.0
2020-04-01 15:30:00,140.82,141.31,140.73,140.93,10059.0,128.4912,128.9383,128.4091,128.5916,10059.0
2020-04-01 15:35:00,140.91,141.05,140.16,140.28,12419.0,128.5733,128.7011,127.889,127.9985,12419.0
2020-04-01 15:40:00,140.33,140.56,140.2,140.29,8873.0,128.0441,128.254,127.9255,128.0076,8873.0
2020-04-01 15:45:00,140.36,141.85,140.36,141.72,16308.0,128.0715,129.431,128.0715,129.3124,16308.0
2020-04-01 15:50:00,141.59,143.64,141.58,143.53,41999.0,129.1938,131.0643,129.1847,130.964,41999.0
2020-04-01 15:55:00,143.6,144.47,143.37,143.73,113027.0,131.0278,131.8217,130.818,131.1464,113027.0
2020-04-02 09:30:00,142.47,145.5,142.47,145.5,13385.0,129.9968,132.7615,129.9968,132.7615,13385.0
2020-04-02 09:35:00,146.38,146.39,143.53,145.02,8800.0,133.5644,133.5736,130.964,132.3235,8800.0
2020-04-02 09:40:00,145.6,145.61,143.9,144.35,2215.0,132.8527,132.8619,131.3016,131.7122,2215.0
2020-04-02 09:45:00,144.09,144.77,142.86,144.25,8018.0,131.4749,132.0954,130.3526,131.6209,8018.0
2020-04-02 09:50:00,144.68,145.23,143.06,143.16,4338.0,132.0133,132.5151,130.5351,130.6264,4338.0
2020-04-02 09:55:00,143.43,145.67,143.43,145.46,5219.0,130.8727,132.9166,130.8727,132.725,5219.0
2020-04-02 10:00:00,145.5,146.57,145.09,146.0,9054.0,132.7615,133.7378,132.3874,133.2177,9054.0
2020-04-02 10:05:00,146.21,146.91,145.61,146.9,7068.0,133.4093,134.048,132.8619,134.0389,7068.0
2020-04-02 10:10:00,147.44,148.86,147.28,147.34,5800.0,134.5316,135.8273,134.3856,134.4404,5800.0
2020-04-02 10:15:00,147.35,148.07,146.8,147.9,7745.0,134.4495,135.1065,133.9477,134.9514,7745.0
2020-04-02 10:20:00,147.64,148.64,147.61,148.09,12891.0,134.7141,135.6266,134.6868,135.1247,12891.0
2020-04-02 10:25:00,147.75,148.74,147.52,148.74,7273.0,134.8145,135.7178,134.6046,135.7178,7273.0
2020-04-02 10:30:00,148.53,149.98,148.21,149.34,17519.0,135.5262,136.8493,135.2342,136.2653,17519.0
2020-04-02 10:35:00,149.17,152.3,149.17,150.98,20064.0,136.1102,138.9661,136.1102,137.7617,20064.0
2020-04-02 10:40:00,151.47,151.48,149.19,149.96,4798.0,138.2088,138.2179,136.1284,136.831,4798.0
2020-04-02 10:45:00,149.56,150.29,148.56,148.83,7179.0,136.466,137.1321,135.5536,135.7999,7179.0
2020-04-02 10:50:00,148.7,149.62,148.37,148.7,13163.0,135.6813,136.5208,135.3802,135.6813,13163.0
2020-04-02 10:55:00,148.54,149.5,147.91,148.98,6914.0,135.5353,136.4113,134.9605,135.9368,6914.0
2020-04-02 11:00:00,149.5,149.98,148.32,149.75,6636.0,136.4113,136.8493,135.3346,136.6394,6636.0
2020-04-02 11:05:00,150.04,150.04,148.86,149.31,6167.0,136.904,136.904,135.8273,136.2379,6167.0
2020-04-02 11:10:00,149.38,149.38,148.3,148.43,10096.0,136.3018,136.3018,135.3163,135.435,10096.0
2020-04-02 11:15:00,148.45,149.37,148.39,148.62,5000.0,135.4532,136.2927,135.3985,135.6083,5000.0
2020-04-02 11:20:00,148.37,148.37,147.06,147.21,5724.0,135.3802,135.3802,134.1849,134.3218,5724.0
2020-04-02 11:25:00,147.24,147.54,145.66,147.54,5088.0,134.3491,134.6229,132.9075,134.6229,5088.0
2020-04-02 11:30:00,147.34,147.9,146.89,147.13,7461.0,134.4404,134.9514,134.0298,134.2488,7461.0
2020-04-02 11:35:00,147.66,147.78,146.59,146.59,6860.0,134.7324,134.8419,133.7561,133.7561,6860.0
2020-04-02 11:40:00,146.78,148.34,146.78,148.01,18729.0,133.9294,135.3528,133.9294,135.0517,18729.0
2020-04-02 11:45:00,147.88,149.09,147.88,148.9,3537.0,134.9331,136.0372,134.9331,135.8638,3537.0
2020-04-02 11:50:00,149.09,149.09,147.6,147.6,1477.0,136.0372,136.0372,134.6776,134.6776,1477.0
2020-04-02 11:55:00,147.6,148.32,147.3,147.91,4943.0,134.6776,135.3346,134.4039,134.9605,4943.0
2020-04-02 12:00:00,148.0,148.08,147.88,148.0,2758.0,135.0426,135.1156,134.9331,135.0426,2758.0
2020-04-02 12:05:00,148.2,149.2,148.2,148.78,5584.0,135.2251,136.1375,135.2251,135.7543,5584.0
2020-04-02 12:10:00,148.67,149.59,148.24,149.37,5961.0,135.6539,136.4934,135.2616,136.2927,5961.0
2020-04-02 12:15:00,149.31,149.77,149.05,149.6,5263.0,136.2379,136.6576,136.0007,136.5025,5263.0
2020-04-02 12:20:00,149.33,149.83,148.91,148.91,4906.0,136.2562,136.7124,135.8729,135.8729,4906.0
2020-04-02 12:25:00,149.07,149.42,148.7,148.7,3809.0,136.0189,136.3383,135.6813,135.6813,3809.0
2020-04-02 12:30:00,148.64,148.95,148.27,148.27,4306.0,135.6266,135.9094,135.289,135.289,4306.0
2020-04-02 12:35:00,148.27,148.94,148.27,148.88,3446.0,135.289,135.9003,135.289,135.8456,3446.0
2020-04-02 12:40:00,148.65,149.01,148.63,148.86,2627.0,135.6357,135.9642,135.6175,135.8273,2627.0
2020-04-02 12:45:00,149.0,149.22,148.75,149.14,3773.0,135.9551,136.1558,135.7269,136.0828,3773.0
2020-04-02 12:50:00,149.28,149.45,148.68,148.81,3424.0,136.2105,136.3657,135.6631,135.7817,3424.0
2020-04-02 12:55:00,148.69,148.69,147.97,148.01,2452.0,135.6722,135.6722,135.0152,135.0517,2452.0
2020-04-02 13:00:00,148.41,148.94,148.18,148.18,4310.0,135.4167,135.9003,135.2068,135.2068,4310.0
2020-04-02 13:05:00,148.17,148.31,147.68,147.68,3799.0,135.1977,135.3255,134.7506,134.7506,3799.0
2020-04-02 13:10:00,147.4,147.75,146.95,147.18,4371.0,134.4951,134.8145,134.0845,134.2944,4371.0
2020-04-02 13:15:00,147.19,147.34,146.61,146.73,3871.0,134.3035,134.4404,133.7743,133.8838,3871.0
2020-04-02 13:20:00,146.82,147.34,146.66,147.23,5841.0,133.9659,134.4404,133.8199,134.34,5841.0
2020-04-02 13:25:00,147.11,147.2,146.44,146.58,6731.0,134.2305,134.3126,133.6192,133.7469,6731.0
2020-04-02 13:30:00,146.68,147.07,146.5,146.92,5805.0,133.8382,134.194,133.6739,134.0572,5805.0
2020-04-02 13:35:00,146.95,147.42,146.95,147.13,3700.0,134.0845,134.5134,134.0845,134.2488,3700.0
2020-04-02 13:40:00,147.29,148.05,147.15,147.7,3018.0,134.3948,135.0882,134.267,134.7689,3018.0
2020-04-02 13:45:00,147.68,147.76,147.17,147.26,3934.0,134.7506,134.8236,134.2853,134.3674,3934.0
2020-04-02 13:50:00,147.4,148.06,147.32,147.5,5338.0,134.4951,135.0974,134.4221,134.5864,5338.0
2020-04-02 13:55:00,147.34,147.45,146.61,146.66,3592.0,134.4404,134.5408,133.7743,133.8199,3592.0
2020-04-02 14:00:00,146.66,146.77,146.0,146.26,8320.0,133.8199,133.9203,133.2177,133.4549,8320.0
2020-04-02 14:05:00,146.25,146.82,146.22,146.46,3100.0,133.4458,133.9659,133.4184,133.6374,3100.0
2020-04-02 14:10:00,146.43,147.06,146.16,146.94,4717.0,133.6101,134.1849,133.3637,134.0754,4717.0
2020-04-02 14:15:00,147.45,147.5,146.58,146.58,4556.0,134.5408,134.5864,133.7469,133.7469,4556.0
2020-04-02 14:20:00,146.37,147.11,146.32,147.07,8937.0,133.5553,134.2305,133.5097,134.194,8937.0
2020-04-02 14:25:00,147.08,148.16,146.92,148.07,8060.0,134.2032,135.1886,134.0572,135.1065,8060.0
2020-04-02 14:30:00,147.93,149.12,147.24,148.34,12861.0,134.9787,136.0646,134.3491,135.3528,12861.0
2020-04-02 14:35:00,148.22,148.71,147.47,148.28,6888.0,135.2433,135.6904,134.559,135.2981,6888.0
2020-04-02 14:40:00,148.16,148.16,147.13,147.13,4173.0,135.1886,135.1886,134.2488,134.2488,4173.0
2020-04-02 14:45:00,147.18,148.0,146.71,147.2,7635.0,134.2944,135.0426,133.8655,134.3126,7635.0
2020-04-02 14:50:00,147.19,148.4,147.1,147.47,6888.0,134.3035,135.4076,134.2214,134.559,6888.0
2020-04-02 14:55:00,147.47,148.06,147.18,148.06,6378.0,134.559,135.0974,134.2944,135.0974,6378.0
2020-04-02 15:00:00,147.88,148.14,147.33,147.68,5424.0,134.9331,135.1704,134.4313,134.7506,5424.0
2020-04-02 15:05:00,147.75,148.14,147.4,148.01,6517.0,134.8145,135.1704,134.4951,135.0517,6517.0
2020-04-02 15:10:00,147.69,148.13,147.37,147.62,5100.0,134.7597,135.1612,134.4678,134.6959,5100.0
2020-04-02 15:15:00,147.8,148.73,147.8,148.48,4900.0,134.8601,135.7087,134.8601,135.4806,4900.0
2020-04-02 15:20:00,148.59,148.69,147.99,148.01,6846.0,135.581,135.6722,135.0335,135.0517,6846.0
2020-04-02 15:25:00,147.99,148.3,147.74,147.89,4600.0,135.0335,135.3163,134.8054,134.9422,4600.0
2020-04-02 15:30:00,148.26,148.26,146.83,146.83,7600.0,135.2798,135.2798,133.975,133.975,7600.0
2020-04-02 15:35:00,146.87,147.13,145.77,146.27,14878.0,134.0115,134.2488,133.0078,133.4641,14878.0
2020-04-02 15:40:00,146.43,148.36,146.39,148.36,8431.0,133.6101,135.3711,133.5736,135.3711,8431.0
2020-04-02 15:45:00,148.28,148.73,147.46,147.61,8967.0,135.2981,135.7087,134.5499,134.6868,8967.0
2020-04-02 15:50:00,148.05,149.67,148.05,149.38,26764.0,135.0882,136.5664,135.0882,136.3018,26764.0
2020-04-02 15:55:00,149.57,150.13,149.03,149.76,63890.0,136.4752,136.9861,135.9824,136.6485,63890.0
2020-04-03 09:30:00,150.28,151.14,148.76,150.47,10974.0,137.123,137.9077,135.7361,137.2964,10974.0
2020-04-03 09:35:00,151.61,152.19,150.35,152.19,5365.0,138.3366,138.8658,137.1869,138.8658,5365.0
2020-04-03 09:40:00,151.5,152.48,151.09,151.09,8878.0,138.2362,139.1304,137.8621,137.8621,8878.0
2020-04-03 09:45:00,151.71,152.19,151.0,151.08,5611.0,138.4278,138.8658,137.78,137.853,5611.0
2020-04-03 09:50:00,151.38,151.38,149.87,150.19,925.0,138.1267,138.1267,136.7489,137.0409,925.0
2020-04-03 09:55:00,150.51,152.5,150.51,151.63,4600.0,137.3329,139.1486,137.3329,138.3548,4600.0
2020-04-03 10:00:00,151.62,152.52,150.38,150.74,2782.0,138.3457,139.1669,137.2142,137.5427,2782.0
2020-04-03 10:05:00,150.89,151.55,150.74,150.74,5398.0,137.6796,138.2818,137.5427,137.5427,5398.0
2020-04-03 10:10:00,150.48,150.77,149.8,149.87,5555.0,137.3055,137.5701,136.685,136.7489,5555.0
2020-04-03 10:15:00,149.87,149.87,149.11,149.35,800.0,136.7489,136.7489,136.0554,136.2744,800.0
2020-04-03 10:20:00,149.52,150.19,149.15,150.02,5584.0,136.4295,137.0409,136.0919,136.8858,5584.0
2020-04-03 10:25:00,149.77,149.85,149.28,149.28,3320.0,136.6576,136.7306,136.2105,136.2105,3320.0
2020-04-03 10:30:00,149.68,149.91,149.01,149.38,5114.0,136.5755,136.7854,135.9642,136.3018,5114.0
2020-04-03 10:35:00,149.33,149.65,147.89,148.04,13832.0,136.2562,136.5482,134.9422,135.0791,13832.0
2020-04-03 10:40:00,148.29,148.71,148.23,148.53,3456.0,135.3072,135.6904,135.2525,135.5262,3456.0
2020-04-03 10:45:00,148.46,148.46,147.76,147.76,5089.0,135.4623,135.4623,134.8236,134.8236,5089.0
2020-04-03 10:50:00,147.59,148.07,146.99,147.15,4300.0,134.6685,135.1065,134.121,134.267,4300.0
2020-04-03 10:55:00,147.14,147.88,147.13,147.56,2890.0,134.2579,134.9331,134.2488,134.6411,2890.0
2020-04-03 11:00:00,147.73,148.28,147.73,147.83,1600.0,134.7962,135.2981,134.7962,134.8875,1600.0
2020-04-03 11:05:00,147.72,148.0,147.37,147.73,7058.0,134.7871,135.0426,134.4678,134.7962,7058.0
2020-04-03 11:10:00,147.74,148.12,147.52,147.53,1839.0,134.8054,135.1521,134.6046,134.6138,1839.0
2020-04-03 11:15:00,147.3,147.87,147.27,147.48,5346.0,134.4039,134.924,134.3765,134.5681,5346.0
2020-04-03 11:20:00,147.55,147.58,146.58,146.58,10731.0,134.632,134.6594,133.7469,133.7469,10731.0
2020-04-03 11:25:00,146.84,147.16,146.42,146.84,5782.0,133.9842,134.2762,133.6009,133.9842,5782.0
2020-04-03 11:30:00,146.81,147.6,146.37,147.6,9040.0,133.9568,134.6776,133.5553,134.6776,9040.0
2020-04-03 11:35:00,147.31,147.36,146.52,147.1,5478.0,134.413,134.4586,133.6922,134.2214,5478.0
2020-04-03 11:40:00,147.02,147.04,146.36,146.41,4828.0,134.1484,134.1667,133.5462,133.5918,4828.0
2020-04-03 11:45:00,146.36,146.52,145.52,145.99,5675.0,133.5462,133.6922,132.7797,133.2086,5675.0
2020-04-03 11:50:00,145.76,146.21,145.7,146.16,2352.0,132.9987,133.4093,132.944,133.3637,2352.0
2020-04-03 11:55:00,146.14,146.69,146.14,146.3,6094.0,133.3455,133.8473,133.3455,133.4914,6094.0
2020-04-03 12:00:00,146.56,146.56,145.94,146.18,5200.0,133.7287,133.7287,133.163,133.3819,5200.0
2020-04-03 12:05:00,146.21,146.38,145.35,145.77,6060.0,133.4093,133.5644,132.6246,133.0078,6060.0
2020-04-03 12:10:00,145.83,145.85,145.28,145.52,3700.0,133.0626,133.0808,132.5607,132.7797,3700.0
2020-04-03 12:15:00,145.41,145.52,145.1,145.23,3325.0,132.6794,132.7797,132.3965,132.5151,3325.0
2020-04-03 12:20:00,145.1,145.51,145.04,145.09,11691.0,132.3965,132.7706,132.3418,132.3874,11691.0
2020-04-03 12:25:00,145.15,145.41,145.0,145.32,7505.0,132.4421,132.6794,132.3053,132.5972,7505.0
2020-04-03 12:30:00,145.35,145.75,145.0,145.5,19802.0,132.6246,132.9896,132.3053,132.7615,19802.0
2020-04-03 12:35:00,145.29,146.5,145.25,146.47,7975.0,132.5699,133.6739,132.5334,133.6466,7975.0
2020-04-03 12:40:00,146.36,146.52,145.64,146.36,4525.0,133.5462,133.6922,132.8892,133.5462,4525.0
2020-04-03 12:45:00,146.24,146.37,145.15,145.81,14003.0,133.4367,133.5553,132.4421,133.0443,14003.0
2020-04-03 12:50:00,145.73,146.17,145.72,145.92,1974.0,132.9713,133.3728,132.9622,133.1447,1974.0
2020-04-03 12:55:00,146.15,146.38,145.83,146.26,4843.0,133.3546,133.5644,133.0626,133.4549,4843.0
2020-04-03 13:00:00,146.09,146.21,145.83,146.06,2300.0,133.2998,133.4093,133.0626,133.2725,2300.0
2020-04-03 13:05:00,146.13,146.63,146.12,146.49,5408.0,133.3363,133.7926,133.3272,133.6648,5408.0
2020-04-03 13:10:00,146.42,146.42,146.07,146.09,1970.0,133.6009,133.6009,133.2816,133.2998,1970.0
2020-04-03 13:15:00,145.99,146.31,145.87,146.15,6606.0,133.2086,133.5006,133.0991,133.3546,6606.0
2020-04-03 13:20:00,145.97,145.97,145.5,145.62,10611.0,133.1903,133.1903,132.7615,132.871,10611.0
2020-04-03 13:25:00,145.63,145.73,145.45,145.73,44226.0,132.8801,132.9713,132.7159,132.9713,44226.0
2020-04-03 13:30:00,145.68,145.7,145.41,145.63,2484.0,132.9257,132.944,132.6794,132.8801,2484.0
2020-04-03 13:35:00,145.61,145.83,145.28,145.43,4510.0,132.8619,133.0626,132.5607,132.6976,4510.0
2020-04-03 13:40:00,145.32,145.73,145.2,145.51,4033.0,132.5972,132.9713,132.4877,132.7706,4033.0
2020-04-03 13:45:00,145.65,145.75,145.29,145.3,4626.0,132.8984,132.9896,132.5699,132.579,4626.0
2020-04-03 13:50:00,145.4,145.66,145.17,145.55,4842.0,132.6702,132.9075,132.4604,132.8071,4842.0
2020-04-03 13:55:00,145.43,145.59,145.06,145.17,3793.0,132.6976,132.8436,132.36,132.4604,3793.0
2020-04-03 14:00:00,145.17,145.57,144.89,145.09,10160.0,132.4604,132.8254,132.2049,132.3874,10160.0
2020-04-03 14:05:00,144.98,145.2,144.85,144.98,5910.0,132.287,132.4877,132.1684,132.287,5910.0
2020-04-03 14:10:00,145.08,145.36,144.84,145.32,5908.0,132.3783,132.6337,132.1593,132.5972,5908.0
2020-04-03 14:15:00,145.34,145.79,145.17,145.65,10990.0,132.6155,133.0261,132.4604,132.8984,10990.0
2020-04-03 14:20:00,145.65,146.52,145.65,146.27,4825.0,132.8984,133.6922,132.8984,133.4641,4825.0
2020-04-03 14:25:00,146.33,146.74,146.19,146.72,3429.0,133.5188,133.8929,133.3911,133.8747,3429.0
2020-04-03 14:30:00,146.62,146.66,145.75,145.97,7415.0,133.7834,133.8199,132.9896,133.1903,7415.0
2020-04-03 14:35:00,145.97,146.08,145.42,145.88,7614.0,133.1903,133.2907,132.6885,133.1082,7614.0
2020-04-03 14:40:00,145.97,146.16,145.06,145.06,7586.0,133.1903,133.3637,132.36,132.36,7586.0
2020-04-03 14:45:00,145.07,146.02,145.03,146.02,8197.0,132.3691,133.236,132.3326,133.236,8197.0
2020-04-03 14:50:00,146.06,146.92,145.96,146.3,9765.0,133.2725,134.0572,133.1812,133.4914,9765.0
2020-04-03 14:55:00,146.3,146.86,146.28,146.86,3900.0,133.4914,134.0024,133.4732,134.0024,3900.0
2020-04-03 15:00:00,146.86,147.29,146.23,146.47,6222.0,134.0024,134.3948,133.4276,133.6466,6222.0
2020-04-03 15:05:00,146.5,146.91,146.36,146.86,8590.0,133.6739,134.048,133.5462,134.0024,8590.0
2020-04-03 15:10:00,146.56,147.1,146.33,146.33,4333.0,133.7287,134.2214,133.5188,133.5188,4333.0
2020-04-03 15:15:00,146.71,147.42,146.35,147.02,4691.0,133.8655,134.5134,133.5371,134.1484,4691.0
2020-04-03 15:20:00,146.91,147.12,146.51,146.72,4493.0,134.048,134.2397,133.6831,133.8747,4493.0
2020-04-03 15:25:00,146.66,147.23,146.52,146.95,5339.0,133.8199,134.34,133.6922,134.0845,5339.0
2020-04-03 15:30:00,146.96,147.41,146.64,146.64,7632.0,134.0937,134.5043,133.8017,133.8017,7632.0
2020-04-03 15:35:00,146.56,146.94,146.41,146.41,11386.0,133.7287,134.0754,133.5918,133.5918,11386.0
2020-04-03 15:40:00,146.54,146.58,145.97,146.2,8515.0,133.7104,133.7469,133.1903,133.4002,8515.0
2020-04-03 15:45:00,146.23,147.54,146.22,146.9,15875.0,133.4276,134.6229,133.4184,134.0389,15875.0
2020-04-03 15:50:00,146.97,147.76,146.97,147.33,25680.0,134.1028,134.8236,134.1028,134.4313,25680.0
2020-04-03 15:55:00,147.16,147.31,146.19,146.75,51054.0,134.2762,134.413,133.3911,133.902,51054.0
2020-04-06 09:30:00,155.93,158.79,154.38,157.25,44102.0,142.2783,144.8879,140.864,143.4828,44102.0
2020-04-06 09:35:00,157.63,158.7,155.56,156.81,20418.0,143.8295,144.8058,141.9407,143.0813,20418.0
2020-04-06 09:40:00,157.78,158.88,156.88,158.11,14557.0,143.9664,144.9701,143.1452,144.2675,14557.0
2020-04-06 09:45:00,158.03,158.03,156.7,156.95,9641.0,144.1945,144.1945,142.9809,143.209,9641.0
2020-04-06 09:50:00,156.7,157.3,155.9,156.6,13086.0,142.9809,143.5284,142.251,142.8897,13086.0
2020-04-06 09:55:00,156.84,157.92,156.22,157.45,6413.0,143.1087,144.0941,142.5429,143.6653,6413.0
2020-04-06 10:00:00,157.48,158.55,156.98,158.0,9297.0,143.6926,144.669,143.2364,144.1671,9297.0
2020-04-06 10:05:00,157.98,158.46,156.96,157.71,12771.0,144.1489,144.5868,143.2182,143.9025,12771.0
2020-04-06 10:10:00,157.61,157.86,157.15,157.15,4831.0,143.8113,144.0394,143.3915,143.3915,4831.0
2020-04-06 10:15:00,157.17,157.83,156.85,157.72,9495.0,143.4098,144.012,143.1178,143.9116,9495.0
2020-04-06 10:20:00,157.74,157.99,157.33,157.33,10322.0,143.9299,144.158,143.5558,143.5558,10322.0
2020-04-06 10:25:00,157.3,157.53,156.26,156.52,4385.0,143.5284,143.7383,142.5794,142.8167,4385.0
2020-04-06 10:30:00,156.17,156.5,155.11,155.58,13947.0,142.4973,142.7984,141.5301,141.959,13947.0
2020-04-06 10:35:00,155.57,155.57,154.75,155.28,6823.0,141.9499,141.9499,141.2016,141.6852,6823.0
2020-04-06 10:40:00,155.5,155.58,155.1,155.19,2914.0,141.886,141.959,141.521,141.6031,2914.0
2020-04-06 10:45:00,155.21,155.33,154.61,154.64,9339.0,141.6214,141.7309,141.0739,141.1013,9339.0
2020-04-06 10:50:00,154.82,155.48,154.61,155.48,9440.0,141.2655,141.8677,141.0739,141.8677,9440.0
2020-04-06 10:55:00,155.56,155.75,154.89,155.34,19048.0,141.9407,142.1141,141.3294,141.74,19048.0
2020-04-06 11:00:00,155.5,156.1,155.13,156.02,9385.0,141.886,142.4335,141.5484,142.3605,9385.0
2020-04-06 11:05:00,156.01,156.37,155.88,156.15,4700.0,142.3513,142.6798,142.2327,142.4791,4700.0
2020-04-06 11:10:00,156.15,156.44,155.86,156.1,5786.0,142.4791,142.7437,142.2145,142.4335,5786.0
2020-04-06 11:15:00,156.1,156.29,155.71,155.71,5754.0,142.4335,142.6068,142.0776,142.0776,5754.0
2020-04-06 11:20:00,155.46,155.79,155.25,155.73,7836.0,141.8495,142.1506,141.6579,142.0958,7836.0
2020-04-06 11:25:00,155.75,156.15,155.65,156.04,6006.0,142.1141,142.4791,142.0229,142.3787,6006.0
2020-04-06 11:30:00,156.05,156.05,155.45,155.75,11087.0,142.3878,142.3878,141.8404,142.1141,11087.0
2020-04-06 11:35:00,155.65,156.77,155.5,156.51,26804.0,142.0229,143.0448,141.886,142.8076,26804.0
2020-04-06 11:40:00,156.5,156.98,156.07,156.82,9822.0,142.7984,143.2364,142.4061,143.0904,9822.0
2020-04-06 11:45:00,156.9,157.15,156.24,156.9,17824.0,143.1634,143.3915,142.5612,143.1634,17824.0
2020-04-06 11:50:00,156.89,157.35,156.71,157.3,6087.0,143.1543,143.574,142.99,143.5284,6087.0
2020-04-06 11:55:00,157.08,157.47,156.94,157.47,14462.0,143.3277,143.6835,143.1999,143.6835,14462.0
2020-04-06 12:00:00,157.23,157.46,156.96,157.46,4403.0,143.4645,143.6744,143.2182,143.6744,4403.0
2020-04-06 12:05:00,157.23,157.7,156.93,157.41,6199.0,143.4645,143.8934,143.1908,143.6288,6199.0
2020-04-06 12:10:00,157.27,157.62,156.96,157.56,6409.0,143.501,143.8204,143.2182,143.7656,6409.0
2020-04-06 12:15:00,157.46,157.9,157.46,157.9,6216.0,143.6744,144.0759,143.6744,144.0759,6216.0
2020-04-06 12:20:00,157.94,158.84,157.85,158.84,5740.0,144.1124,144.9336,144.0302,144.9336,5740.0
2020-04-06 12:25:00,158.65,158.66,158.4,158.4,15378.0,144.7602,144.7693,144.5321,144.5321,15378.0
2020-04-06 12:30:00,158.4,158.48,158.1,158.4,10829.0,144.5321,144.6051,144.2584,144.5321,10829.0
2020-04-06 12:35:00,158.39,158.55,158.15,158.21,7875.0,144.523,144.669,144.304,144.3587,7875.0
2020-04-06 12:40:00,158.0,158.28,157.89,158.14,4579.0,144.1671,144.4226,144.0667,144.2949,4579.0
2020-04-06 12:45:00,158.06,158.15,157.8,157.94,6172.0,144.2219,144.304,143.9846,144.1124,6172.0
2020-04-06 12:50:00,157.88,158.46,157.88,158.24,5215.0,144.0576,144.5868,144.0576,144.3861,5215.0
2020-04-06 12:55:00,158.19,158.34,157.94,158.16,5602.0,144.3405,144.4773,144.1124,144.3131,5602.0
2020-04-06 13:00:00,158.12,158.28,157.78,158.02,11645.0,144.2766,144.4226,143.9664,144.1854,11645.0
2020-04-06 13:05:00,158.03,158.25,157.91,158.04,6736.0,144.1945,144.3952,144.085,144.2036,6736.0
2020-04-06 13:10:00,158.04,158.18,157.37,157.59,6380.0,144.2036,144.3314,143.5923,143.793,6380.0
2020-04-06 13:15:00,157.49,157.66,156.98,157.0,5830.0,143.7018,143.8569,143.2364,143.2547,5830.0
2020-04-06 13:20:00,157.0,157.28,156.96,157.17,5645.0,143.2547,143.5101,143.2182,143.4098,5645.0
2020-04-06 13:25:00,157.21,157.7,156.9,157.7,10811.0,143.4463,143.8934,143.1634,143.8934,10811.0
2020-04-06 13:30:00,157.57,157.57,157.16,157.45,6488.0,143.7748,143.7748,143.4007,143.6653,6488.0
2020-04-06 13:35:00,157.44,157.95,157.44,157.86,4398.0,143.6561,144.1215,143.6561,144.0394,4398.0
2020-04-06 13:40:00,157.72,158.25,157.72,158.1,13688.0,143.9116,144.3952,143.9116,144.2584,13688.0
2020-04-06 13:45:00,158.08,158.46,157.86,158.43,10617.0,144.2401,144.5868,144.0394,144.5595,10617.0
2020-04-06 13:50:00,158.43,158.69,158.16,158.18,9088.0,144.5595,144.7967,144.3131,144.3314,9088.0
2020-04-06 13:55:00,158.2,158.38,157.79,158.38,2654.0,144.3496,144.5138,143.9755,144.5138,2654.0
2020-04-06 14:00:00,158.29,158.29,157.83,158.08,7175.0,144.4317,144.4317,144.012,144.2401,7175.0
2020-04-06 14:05:00,158.0,158.0,157.39,157.44,4413.0,144.1671,144.1671,143.6105,143.6561,4413.0
2020-04-06 14:10:00,157.45,157.7,156.9,157.19,7572.0,143.6653,143.8934,143.1634,143.428,7572.0
2020-04-06 14:15:00,157.13,157.9,157.02,157.59,8027.0,143.3733,144.0759,143.2729,143.793,8027.0
2020-04-06 14:20:00,157.62,158.2,157.4,158.2,4781.0,143.8204,144.3496,143.6196,144.3496,4781.0
2020-04-06 14:25:00,158.19,158.19,157.52,157.65,8592.0,144.3405,144.3405,143.7291,143.8478,8592.0
2020-04-06 14:30:00,157.76,157.92,156.85,157.49,7470.0,143.9481,144.0941,143.1178,143.7018,7470.0
2020-04-06 14:35:00,157.6,158.06,157.56,157.98,5453.0,143.8021,144.2219,143.7656,144.1489,5453.0
2020-04-06 14:40:00,157.85,157.97,157.62,157.62,7074.0,144.0302,144.1397,143.8204,143.8204,7074.0
2020-04-06 14:45:00,157.76,158.06,157.55,157.97,4950.0,143.9481,144.2219,143.7565,144.1397,4950.0
2020-04-06 14:50:00,157.86,157.94,157.6,157.85,5888.0,144.0394,144.1124,143.8021,144.0302,5888.0
2020-04-06 14:55:00,157.72,157.88,157.59,157.74,7631.0,143.9116,144.0576,143.793,143.9299,7631.0
2020-04-06 15:00:00,157.75,157.75,157.04,157.49,6348.0,143.939,143.939,143.2912,143.7018,6348.0
2020-04-06 15:05:00,157.39,158.06,157.39,158.02,6146.0,143.6105,144.2219,143.6105,144.1854,6146.0
2020-04-06 15:10:00,158.14,158.24,157.64,158.01,5483.0,144.2949,144.3861,143.8386,144.1762,5483.0
2020-04-06 15:15:00,158.02,158.34,157.5,157.65,7937.0,144.1854,144.4773,143.7109,143.8478,7937.0
2020-04-06 15:20:00,157.59,158.24,157.55,158.15,8421.0,143.793,144.3861,143.7565,144.304,8421.0
2020-04-06 15:25:00,158.23,158.3,157.92,158.22,10011.0,144.377,144.4408,144.0941,144.3678,10011.0
2020-04-06 15:30:00,158.14,158.98,158.02,158.58,10987.0,144.2949,145.0613,144.1854,144.6963,10987.0
2020-04-06 15:35:00,158.4,158.86,158.38,158.67,9108.0,144.5321,144.9518,144.5138,144.7785,9108.0
2020-04-06 15:40:00,158.86,158.96,158.28,158.83,10517.0,144.9518,145.0431,144.4226,144.9244,10517.0
2020-04-06 15:45:00,158.86,158.89,158.11,158.89,13551.0,144.9518,144.9792,144.2675,144.9792,13551.0
2020-04-06 15:50:00,159.0,159.3,158.32,158.58,63261.0,145.0796,145.3533,144.4591,144.6963,63261.0
2020-04-06 15:55:00,158.58,158.83,156.86,157.41,160403.0,144.6963,144.9244,143.1269,143.6288,160403.0
2020-04-07 09:30:00,163.5,167.92,161.86,165.81,44701.0,149.1856,153.2186,147.6892,151.2933,44701.0
2020-04-07 09:35:00,165.26,166.94,164.36,164.72,7560.0,150.7915,152.3244,149.9703,150.2988,7560.0
2020-04-07 09:40:00,164.5,166.8,164.5,166.65,7592.0,150.098,152.1967,150.098,152.0598,7592.0
2020-04-07 09:45:00,167.14,168.42,166.83,167.64,6585.0,152.5069,153.6748,152.224,152.9631,6585.0
2020-04-07 09:50:00,167.47,168.44,167.31,167.82,15446.0,152.808,153.6931,152.662,153.1274,15446.0
2020-04-07 09:55:00,168.34,169.81,167.7,169.36,6677.0,153.6018,154.9431,153.0179,154.5325,6677.0
2020-04-07 10:00:00,169.44,169.9,167.82,168.09,13098.0,154.6055,155.0253,153.1274,153.3737,13098.0
2020-04-07 10:05:00,168.24,168.79,166.77,166.78,7942.0,153.5106,154.0124,152.1693,152.1784,7942.0
2020-04-07 10:10:00,166.89,167.14,164.66,164.82,34674.0,152.2788,152.5069,150.244,150.39,34674.0
2020-04-07 10:15:00,165.03,165.24,163.84,164.81,15052.0,150.5816,150.7732,149.4958,150.3809,15052.0
2020-04-07 10:20:00,165.18,165.62,163.48,163.83,6000.0,150.7185,151.12,149.1673,149.4867,6000.0
2020-04-07 10:25:00,163.81,164.58,163.23,163.41,3356.0,149.4684,150.171,148.9392,149.1035,3356.0
2020-04-07 10:30:00,163.47,164.98,163.41,164.1,9642.0,149.1582,150.536,149.1035,149.7331,9642.0
2020-04-07 10:35:00,164.57,164.58,163.6,164.06,6510.0,150.1619,150.171,149.2768,149.6966,6510.0
2020-04-07 10:40:00,163.94,163.94,162.84,162.84,5422.0,149.5871,149.5871,148.5834,148.5834,5422.0
2020-04-07 10:45:00,163.15,163.67,161.54,161.55,23444.0,148.8662,149.3407,147.3972,147.4063,23444.0
2020-04-07 10:50:00,161.99,163.03,161.85,162.8,15892.0,147.8078,148.7567,147.68,148.5469,15892.0
2020-04-07 10:55:00,162.61,164.17,162.61,163.81,3948.0,148.3735,149.7969,148.3735,149.4684,3948.0
2020-04-07 11:00:00,163.54,164.53,163.54,164.33,5467.0,149.2221,150.1254,149.2221,149.9429,5467.0
2020-04-07 11:05:00,164.6,165.18,164.22,164.74,5881.0,150.1893,150.7185,149.8425,150.317,5881.0
2020-04-07 11:10:00,164.99,165.43,164.65,165.15,2452.0,150.5451,150.9466,150.2349,150.6911,2452.0
2020-04-07 11:15:00,165.57,166.14,165.55,165.74,6335.0,151.0744,151.5945,151.0561,151.2295,6335.0
2020-04-07 11:20:00,165.9,166.5,165.58,166.33,14156.0,151.3755,151.9229,151.0835,151.7678,14156.0
2020-04-07 11:25:00,166.5,166.84,165.48,166.59,15730.0,151.9229,152.2332,150.9922,152.0051,15730.0
2020-04-07 11:30:00,166.63,167.59,166.41,167.55,19127.0,152.0416,152.9175,151.8408,152.881,19127.0
2020-04-07 11:35:00,167.44,168.18,167.25,167.73,4939.0,152.7806,153.4559,152.6073,153.0452,4939.0
2020-04-07 11:40:00,168.09,169.3,168.03,168.58,9152.0,153.3737,154.4778,153.319,153.8208,9152.0
2020-04-07 11:45:00,168.5,168.56,167.46,167.51,4835.0,153.7478,153.8026,152.7989,152.8445,4835.0
2020-04-07 11:50:00,167.5,167.5,167.07,167.25,2400.0,152.8354,152.8354,152.443,152.6073,2400.0
2020-04-07 11:55:00,167.14,167.62,165.94,166.66,5651.0,152.5069,152.9449,151.412,152.0689,5651.0
2020-04-07 12:00:00,166.73,167.16,166.58,167.08,5497.0,152.1328,152.5252,151.9959,152.4522,5497.0
2020-04-07 12:05:00,167.21,167.36,166.52,167.34,19287.0,152.5708,152.7076,151.9412,152.6894,19287.0
2020-04-07 12:10:00,167.18,167.53,166.8,167.14,14599.0,152.5434,152.8628,152.1967,152.5069,14599.0
2020-04-07 12:15:00,167.33,167.71,167.19,167.57,4858.0,152.6803,153.027,152.5525,152.8993,4858.0
2020-04-07 12:20:00,167.45,167.75,166.93,166.93,4485.0,152.7898,153.0635,152.3153,152.3153,4485.0
2020-04-07 12:25:00,167.1,167.59,166.74,167.52,7828.0,152.4704,152.9175,152.1419,152.8536,7828.0
2020-04-07 12:30:00,167.4,167.88,166.73,166.81,6499.0,152.7441,153.1821,152.1328,152.2058,6499.0
2020-04-07 12:35:00,166.7,167.38,166.52,166.92,6400.0,152.1054,152.7259,151.9412,152.3062,6400.0
2020-04-07 12:40:00,167.05,167.44,166.09,167.27,13596.0,152.4248,152.7806,151.5488,152.6255,13596.0
2020-04-07 12:45:00,167.52,167.69,166.69,167.43,5240.0,152.8536,153.0088,152.0963,152.7715,5240.0
2020-04-07 12:50:00,167.43,167.43,166.47,166.91,13112.0,152.7715,152.7715,151.8956,152.297,13112.0
2020-04-07 12:55:00,166.69,167.14,166.44,166.52,3523.0,152.0963,152.5069,151.8682,151.9412,3523.0
2020-04-07 13:00:00,166.83,167.31,166.63,166.97,5010.0,152.224,152.662,152.0416,152.3518,5010.0
2020-04-07 13:05:00,166.8,167.05,166.53,166.71,7371.0,152.1967,152.4248,151.9503,152.1145,7371.0
2020-04-07 13:10:00,166.71,166.79,166.08,166.46,5445.0,152.1145,152.1875,151.5397,151.8864,5445.0
2020-04-07 13:15:00,166.29,166.44,165.42,165.75,6741.0,151.7313,151.8682,150.9375,151.2386,6741.0
2020-04-07 13:20:00,165.75,166.02,165.39,165.89,6555.0,151.2386,151.485,150.9101,151.3663,6555.0
2020-04-07 13:25:00,165.88,165.98,165.43,165.77,5046.0,151.3572,151.4485,150.9466,151.2568,5046.0
2020-04-07 13:30:00,165.77,165.99,165.49,165.81,5519.0,151.2568,151.4576,151.0014,151.2933,5519.0
2020-04-07 13:35:00,165.7,166.17,165.49,165.5,7336.0,151.193,151.6218,151.0014,151.0105,7336.0
2020-04-07 13:40:00,165.31,166.06,165.18,165.61,3816.0,150.8371,151.5215,150.7185,151.1109,3816.0
2020-04-07 13:45:00,165.77,165.94,165.57,165.72,2200.0,151.2568,151.412,151.0744,151.2112,2200.0
2020-04-07 13:50:00,165.61,165.72,165.15,165.67,5437.0,151.1109,151.2112,150.6911,151.1656,5437.0
2020-04-07 13:55:00,165.67,165.76,165.44,165.47,2343.0,151.1656,151.2477,150.9557,150.9831,2343.0
2020-04-07 14:00:00,165.55,165.57,164.68,164.71,17457.0,151.0561,151.0744,150.2623,150.2896,17457.0
2020-04-07 14:05:00,164.66,165.1,164.35,165.09,3530.0,150.244,150.6455,149.9612,150.6364,3530.0
2020-04-07 14:10:00,165.08,165.57,165.07,165.57,3634.0,150.6273,151.0744,150.6181,151.0744,3634.0
2020-04-07 14:15:00,165.4,165.61,164.82,165.21,5366.0,150.9192,151.1109,150.39,150.7459,5366.0
2020-04-07 14:20:00,164.96,165.48,164.86,165.1,4814.0,150.5178,150.9922,150.4265,150.6455,4814.0
2020-04-07 14:25:00,165.03,165.43,164.3,164.3,20313.0,150.5816,150.9466,149.9155,149.9155,20313.0
2020-04-07 14:30:00,164.1,164.71,163.83,164.5,11588.0,149.7331,150.2896,149.4867,150.098,11588.0
2020-04-07 14:35:00,164.34,164.59,163.67,163.69,6682.0,149.952,150.1802,149.3407,149.3589,6682.0
2020-04-07 14:40:00,163.55,163.79,163.08,163.22,7440.0,149.2312,149.4502,148.8024,148.9301,7440.0
2020-04-07 14:45:00,163.21,163.63,162.78,162.87,10300.0,148.921,149.3042,148.5286,148.6107,10300.0
2020-04-07 14:50:00,162.73,162.76,162.06,162.25,6236.0,148.483,148.5104,147.8717,148.045,6236.0
2020-04-07 14:55:00,162.41,162.63,161.56,162.0,5201.0,148.191,148.3918,147.4154,147.8169,5201.0
2020-04-07 15:00:00,161.84,163.05,161.69,162.83,8061.0,147.6709,148.775,147.534,148.5742,8061.0
2020-04-07 15:05:00,162.65,163.45,162.48,163.45,5651.0,148.41,149.14,148.2549,149.14,5651.0
2020-04-07 15:10:00,163.42,163.67,162.98,163.05,6419.0,149.1126,149.3407,148.7111,148.775,6419.0
2020-04-07 15:15:00,163.38,163.59,161.86,162.04,11528.0,149.0761,149.2677,147.6892,147.8534,11528.0
2020-04-07 15:20:00,162.09,162.2,160.9,160.97,9504.0,147.899,147.9994,146.8132,146.8771,9504.0
2020-04-07 15:25:00,161.1,162.14,160.97,161.04,13736.0,146.9957,147.9447,146.8771,146.941,13736.0
2020-04-07 15:30:00,161.09,161.68,160.39,161.09,16671.0,146.9866,147.5249,146.3479,146.9866,16671.0
2020-04-07 15:35:00,161.08,161.52,160.43,161.37,19294.0,146.9775,147.3789,146.3844,147.2421,19294.0
2020-04-07 15:40:00,161.52,162.47,161.4,162.28,10866.0,147.3789,148.2458,147.2694,148.0724,10866.0
2020-04-07 15:45:00,162.3,163.32,162.22,163.12,15057.0,148.0906,149.0213,148.0176,148.8389,15057.0
2020-04-07 15:50:00,163.06,163.06,160.51,161.53,22089.0,148.7841,148.7841,146.4574,147.3881,22089.0
2020-04-07 15:55:00,161.43,161.57,160.01,160.1,49021.0,147.2968,147.4246,146.0011,146.0833,49021.0
2020-04-08 09:30:00,162.3,164.36,162.3,162.89,11977.0,148.0906,149.9703,148.0906,148.629,11977.0
2020-04-08 09:35:00,163.46,164.14,161.84,163.37,5000.0,149.1491,149.7696,147.6709,149.067,5000.0
2020-04-08 09:40:00,163.59,163.76,162.72,163.11,2800.0,149.2677,149.4228,148.4739,148.8297,2800.0
2020-04-08 09:45:00,163.02,164.11,163.02,163.45,7926.0,148.7476,149.7422,148.7476,149.14,7926.0
2020-04-08 09:50:00,163.32,163.64,162.31,162.92,4403.0,149.0213,149.3133,148.0998,148.6564,4403.0
2020-04-08 09:55:00,162.98,163.21,162.18,162.25,6601.0,148.7111,148.921,147.9812,148.045,6601.0
2020-04-08 10:00:00,162.52,162.95,162.29,162.74,5882.0,148.2914,148.6837,148.0815,148.4921,5882.0
2020-04-08 10:05:00,162.89,163.66,162.75,163.46,11252.0,148.629,149.3316,148.5012,149.1491,11252.0
2020-04-08 10:10:00,163.76,164.48,163.41,164.34,10711.0,149.4228,150.0798,149.1035,149.952,10711.0
2020-04-08 10:15:00,164.56,164.56,163.32,164.44,8349.0,150.1528,150.1528,149.0213,150.0433,8349.0
2020-04-08 10:20:00,163.9,164.14,163.8,163.85,2100.0,149.5506,149.7696,149.4593,149.5049,2100.0
2020-04-08 10:25:00,163.2,164.89,163.19,164.8,5330.0,148.9118,150.4539,148.9027,150.3718,5330.0
2020-04-08 10:30:00,164.74,164.99,164.28,164.7,3039.0,150.317,150.5451,149.8973,150.2805,3039.0
2020-04-08 10:35:00,164.89,165.14,164.79,165.09,5459.0,150.4539,150.682,150.3626,150.6364,5459.0
2020-04-08 10:40:00,165.16,165.54,164.54,164.78,5433.0,150.7003,151.047,150.1345,150.3535,5433.0
2020-04-08 10:45:00,164.81,165.73,164.81,165.73,7549.0,150.3809,151.2203,150.3809,151.2203,7549.0
2020-04-08 10:50:00,165.81,166.29,165.57,165.91,5861.0,151.2933,151.7313,151.0744,151.3846,5861.0
2020-04-08 10:55:00,165.87,166.26,165.67,166.09,5511.0,151.3481,151.7039,151.1656,151.5488,5511.0
2020-04-08 11:00:00,166.09,166.93,166.0,166.93,8753.0,151.5488,152.3153,151.4667,152.3153,8753.0
2020-04-08 11:05:00,166.68,167.21,166.43,167.05,9737.0,152.0872,152.5708,151.8591,152.4248,9737.0
2020-04-08 11:10:00,166.94,167.86,166.94,167.43,5242.0,152.3244,153.1639,152.3244,152.7715,5242.0
2020-04-08 11:15:00,167.44,167.81,167.31,167.81,9708.0,152.7806,153.1182,152.662,153.1182,9708.0
2020-04-08 11:20:00,167.81,168.74,167.81,168.18,14851.0,153.1182,153.9668,153.1182,153.4559,14851.0
2020-04-08 11:25:00,168.07,168.81,168.04,168.55,13796.0,153.3555,154.0307,153.3281,153.7935,13796.0
2020-04-08 11:30:00,168.67,168.69,168.02,168.41,6695.0,153.903,153.9212,153.3099,153.6657,6695.0
2020-04-08 11:35:00,168.39,169.44,168.35,169.3,5543.0,153.6475,154.6055,153.611,154.4778,5543.0
2020-04-08 11:40:00,169.35,169.69,169.13,169.61,5352.0,154.5234,154.8337,154.3227,154.7607,5352.0
2020-04-08 11:45:00,169.37,169.56,169.19,169.3,2900.0,154.5417,154.715,154.3774,154.4778,2900.0
2020-04-08 11:50:00,169.04,169.04,167.57,167.57,8316.0,154.2406,154.2406,152.8993,152.8993,8316.0
2020-04-08 11:55:00,167.7,168.08,167.32,167.39,2850.0,153.0179,153.3646,152.6711,152.735,2850.0
2020-04-08 12:00:00,167.25,167.61,167.25,167.5,7501.0,152.6073,152.9358,152.6073,152.8354,7501.0
2020-04-08 12:05:00,167.27,167.46,166.8,166.83,4325.0,152.6255,152.7989,152.1967,152.224,4325.0
2020-04-08 12:10:00,166.65,167.2,166.38,167.1,5379.0,152.0598,152.5616,151.8134,152.4704,5379.0
2020-04-08 12:15:00,167.17,167.47,166.94,166.94,6699.0,152.5343,152.808,152.3244,152.3244,6699.0
2020-04-08 12:20:00,167.02,167.55,167.02,167.13,6889.0,152.3974,152.881,152.3974,152.4978,6889.0
2020-04-08 12:25:00,167.17,167.17,166.21,166.24,2992.0,152.5343,152.5343,151.6583,151.6857,2992.0
2020-04-08 12:30:00,166.56,166.57,166.16,166.36,2002.0,151.9777,151.9868,151.6127,151.7952,2002.0
2020-04-08 12:35:00,166.53,166.66,166.0,166.65,6577.0,151.9503,152.0689,151.4667,152.0598,6577.0
2020-04-08 12:40:00,166.87,167.17,166.64,167.17,2682.0,152.2605,152.5343,152.0507,152.5343,2682.0
2020-04-08 12:45:00,167.1,167.29,167.0,167.17,8159.0,152.4704,152.6438,152.3792,152.5343,8159.0
2020-04-08 12:50:00,167.25,167.8,167.11,167.79,6240.0,152.6073,153.1091,152.4795,153.1,6240.0
2020-04-08 12:55:00,167.69,167.69,167.06,167.22,3302.0,153.0088,153.0088,152.4339,152.5799,3302.0
2020-04-08 13:00:00,167.33,167.77,167.0,167.77,3251.0,152.6803,153.0817,152.3792,153.0817,3251.0
2020-04-08 13:05:00,167.21,167.96,167.15,167.84,4340.0,152.5708,153.2551,152.516,153.1456,4340.0
2020-04-08 13:10:00,167.84,168.07,167.69,168.02,6248.0,153.1456,153.3555,153.0088,153.3099,6248.0
2020-04-08 13:15:00,167.97,168.2,167.83,168.02,4995.0,153.2642,153.4741,153.1365,153.3099,4995.0
2020-04-08 13:20:00,168.18,168.38,168.03,168.14,2550.0,153.4559,153.6383,153.319,153.4194,2550.0
2020-04-08 13:25:00,168.01,168.01,167.39,167.4,2260.0,153.3007,153.3007,152.735,152.7441,2260.0
2020-04-08 13:30:00,167.51,167.72,167.29,167.47,9255.0,152.8445,153.0361,152.6438,152.808,9255.0
2020-04-08 13:35:00,167.5,167.5,166.56,166.56,5580.0,152.8354,152.8354,151.9777,151.9777,5580.0
2020-04-08 13:40:00,166.64,167.16,166.45,166.52,3289.0,152.0507,152.5252,151.8773,151.9412,3289.0
2020-04-08 13:45:00,166.67,167.22,166.66,167.03,1349.0,152.0781,152.5799,152.0689,152.4065,1349.0
2020-04-08 13:50:00,166.97,167.66,166.97,167.59,2902.0,152.3518,152.9814,152.3518,152.9175,2902.0
2020-04-08 13:55:00,167.61,167.62,166.88,167.0,4515.0,152.9358,152.9449,152.2697,152.3792,4515.0
2020-04-08 14:00:00,166.91,167.89,166.9,167.78,5164.0,152.297,153.1912,152.2879,153.0909,5164.0
2020-04-08 14:05:00,167.97,168.2,167.65,168.0,2390.0,153.2642,153.4741,152.9723,153.2916,2390.0
2020-04-08 14:10:00,168.15,168.15,167.52,167.66,2819.0,153.4285,153.4285,152.8536,152.9814,2819.0
2020-04-08 14:15:00,167.88,168.14,167.81,167.93,3353.0,153.1821,153.4194,153.1182,153.2277,3353.0
2020-04-08 14:20:00,167.93,168.36,167.56,168.29,5926.0,153.2277,153.6201,152.8901,153.5562,5926.0
2020-04-08 14:25:00,168.36,168.42,168.12,168.28,2326.0,153.6201,153.6748,153.4011,153.5471,2326.0
2020-04-08 14:30:00,168.45,168.79,168.37,168.46,3060.0,153.7022,154.0124,153.6292,153.7113,3060.0
2020-04-08 14:35:00,168.36,168.71,168.3,168.56,4923.0,153.6201,153.9394,153.5653,153.8026,4923.0
2020-04-08 14:40:00,168.47,168.8,168.19,168.21,12579.0,153.7205,154.0216,153.465,153.4832,12579.0
2020-04-08 14:45:00,168.25,168.51,167.54,167.8,7743.0,153.5197,153.757,152.8719,153.1091,7743.0
2020-04-08 14:50:00,167.96,167.97,167.35,167.7,7767.0,153.2551,153.2642,152.6985,153.0179,7767.0
2020-04-08 14:55:00,167.69,168.13,167.5,167.75,4041.0,153.0088,153.4102,152.8354,153.0635,4041.0
2020-04-08 15:00:00,167.8,168.41,167.52,168.41,3915.0,153.1091,153.6657,152.8536,153.6657,3915.0
2020-04-08 15:05:00,168.31,168.68,168.13,168.49,5156.0,153.5745,153.9121,153.4102,153.7387,5156.0
2020-04-08 15:10:00,168.43,168.43,167.48,167.63,17806.0,153.684,153.684,152.8171,152.954,17806.0
2020-04-08 15:15:00,167.53,168.05,167.52,167.84,6328.0,152.8628,153.3372,152.8536,153.1456,6328.0
2020-04-08 15:20:00,167.84,168.03,167.42,167.42,5148.0,153.1456,153.319,152.7624,152.7624,5148.0
2020-04-08 15:25:00,167.53,168.07,167.53,168.07,6325.0,152.8628,153.3555,152.8628,153.3555,6325.0
2020-04-08 15:30:00,167.94,168.67,167.79,167.83,7651.0,153.2369,153.903,153.1,153.1365,7651.0
2020-04-08 15:35:00,167.87,168.31,167.58,167.91,7806.0,153.173,153.5745,152.9084,153.2095,7806.0
2020-04-08 15:40:00,167.8,168.07,167.15,167.82,10667.0,153.1091,153.3555,152.516,153.1274,10667.0
2020-04-08 15:45:00,167.77,168.35,167.49,168.24,12449.0,153.0817,153.611,152.8263,153.5106,12449.0
2020-04-08 15:50:00,168.66,169.24,168.52,168.86,17269.0,153.8938,154.423,153.7661,154.0763,17269.0
2020-04-08 15:55:00,168.77,168.77,167.39,167.81,68707.0,153.9942,153.9942,152.735,153.1182,68707.0
2020-04-09 09:30:00,170.36,172.39,170.11,171.49,18844.0,155.445,157.2973,155.2169,156.4761,18844.0
2020-04-09 09:35:00,171.88,172.46,171.12,171.7,5516.0,156.8319,157.3611,156.1385,156.6677,5516.0
2020-04-09 09:40:00,172.08,172.45,171.37,172.0,14756.0,157.0144,157.352,156.3666,156.9414,14756.0
2020-04-09 09:45:00,171.72,171.72,171.3,171.7,10890.0,156.6859,156.6859,156.3027,156.6677,10890.0
2020-04-09 09:50:00,171.83,172.44,171.59,172.0,6029.0,156.7863,157.3429,156.5673,156.9414,6029.0
2020-04-09 09:55:00,172.03,172.59,171.96,172.3,3886.0,156.9688,157.4798,156.9049,157.2151,3886.0
2020-04-09 10:00:00,172.47,173.8,171.98,173.07,13541.0,157.3703,158.5838,156.9232,157.9177,13541.0
2020-04-09 10:05:00,172.96,173.8,171.99,172.05,13771.0,157.8174,158.5838,156.9323,156.987,13771.0
2020-04-09 10:10:00,172.47,174.0,172.47,173.75,8367.0,157.3703,158.7663,157.3703,158.5382,8367.0
2020-04-09 10:15:00,173.53,173.53,172.28,172.76,3327.0,158.3375,158.3375,157.1969,157.6349,3327.0
2020-04-09 10:20:00,172.96,173.25,171.82,171.85,2562.0,157.8174,158.082,156.7772,156.8045,2562.0
2020-04-09 10:25:00,172.34,173.74,172.34,173.38,6878.0,157.2516,158.5291,157.2516,158.2006,6878.0
2020-04-09 10:30:00,173.55,173.8,172.43,173.5,14468.0,158.3557,158.5838,157.3338,158.3101,14468.0
2020-04-09 10:35:00,173.12,173.83,173.0,173.28,3481.0,157.9634,158.6112,157.8539,158.1093,3481.0
2020-04-09 10:40:00,173.31,173.72,173.14,173.52,12161.0,158.1367,158.5108,157.9816,158.3283,12161.0
2020-04-09 10:45:00,173.78,174.0,172.83,172.85,7238.0,158.5656,158.7663,157.6987,157.717,7238.0
2020-04-09 10:50:00,172.65,173.03,171.88,171.88,4400.0,157.5345,157.8812,156.8319,156.8319,4400.0
2020-04-09 10:55:00,172.06,173.0,172.01,172.31,1700.0,156.9962,157.8539,156.9505,157.2243,1700.0
2020-04-09 11:00:00,172.09,172.15,170.92,171.23,3762.0,157.0235,157.0783,155.956,156.2388,3762.0
2020-04-09 11:05:00,170.87,171.26,170.53,170.97,2613.0,155.9103,156.2662,155.6001,156.0016,2613.0
2020-04-09 11:10:00,170.8,171.23,170.72,170.92,4157.0,155.8465,156.2388,155.7735,155.956,4157.0
2020-04-09 11:15:00,170.59,171.17,170.53,170.78,8248.0,155.6549,156.1841,155.6001,155.8282,8248.0
2020-04-09 11:20:00,170.6,170.8,170.03,170.42,6160.0,155.664,155.8465,155.1439,155.4997,6160.0
2020-04-09 11:25:00,170.47,170.94,170.35,170.7,5890.0,155.5454,155.9742,155.4359,155.7552,5890.0
2020-04-09 11:30:00,170.66,170.75,170.33,170.56,4995.0,155.7187,155.8008,155.4176,155.6275,4995.0
2020-04-09 11:35:00,170.4,170.89,170.26,170.81,6827.0,155.4815,155.9286,155.3537,155.8556,6827.0
2020-04-09 11:40:00,170.72,170.76,170.27,170.69,10838.0,155.7735,155.81,155.3629,155.7461,10838.0
2020-04-09 11:45:00,170.83,170.83,170.36,170.71,12748.0,155.8738,155.8738,155.445,155.7643,12748.0
2020-04-09 11:50:00,170.57,170.73,170.01,170.24,13725.0,155.6366,155.7826,155.1256,155.3355,13725.0
2020-04-09 11:55:00,169.92,170.03,169.44,169.46,6954.0,155.0435,155.1439,154.6055,154.6238,6954.0
2020-04-09 12:00:00,169.58,170.04,169.45,169.97,3283.0,154.7333,155.153,154.6147,155.0891,3283.0
2020-04-09 12:05:00,169.96,170.25,169.66,170.25,5389.0,155.08,155.3446,154.8063,155.3446,5389.0
2020-04-09 12:10:00,170.3,170.3,169.71,169.9,4573.0,155.3902,155.3902,154.8519,155.0253,4573.0
2020-04-09 12:15:00,169.72,170.14,169.69,170.03,7997.0,154.861,155.2443,154.8337,155.1439,7997.0
2020-04-09 12:20:00,170.0,170.06,169.52,169.52,9305.0,155.1165,155.1713,154.6785,154.6785,9305.0
2020-04-09 12:25:00,169.44,169.44,168.7,168.93,3700.0,154.6055,154.6055,153.9303,154.1402,3700.0
2020-04-09 12:30:00,168.94,169.24,168.72,168.8,5907.0,154.1493,154.423,153.9486,154.0216,5907.0
2020-04-09 12:35:00,168.72,169.18,168.58,169.09,20925.0,153.9486,154.3683,153.8208,154.2862,20925.0
2020-04-09 12:40:00,169.09,169.53,168.98,169.01,5548.0,154.2862,154.6877,154.1858,154.2132,5548.0
2020-04-09 12:45:00,168.97,169.36,168.78,169.24,10092.0,154.1767,154.5325,154.0033,154.423,10092.0
2020-04-09 12:50:00,169.16,169.41,169.02,169.13,8819.0,154.3501,154.5782,154.2223,154.3227,8819.0
2020-04-09 12:55:00,169.13,169.19,168.77,169.09,10292.0,154.3227,154.3774,153.9942,154.2862,10292.0
2020-04-09 13:00:00,169.01,169.32,168.88,169.28,6329.0,154.2132,154.496,154.0946,154.4595,6329.0
2020-04-09 13:05:00,169.28,169.43,168.92,169.43,9831.0,154.4595,154.5964,154.1311,154.5964,9831.0
2020-04-09 13:10:00,169.44,169.49,169.02,169.33,21560.0,154.6055,154.6512,154.2223,154.5052,21560.0
2020-04-09 13:15:00,169.32,169.32,168.74,168.99,8207.0,154.496,154.496,153.9668,154.1949,8207.0
2020-04-09 13:20:00,168.99,169.0,168.57,168.66,14618.0,154.1949,154.2041,153.8117,153.8938,14618.0
2020-04-09 13:25:00,168.67,168.8,168.36,168.52,6265.0,153.903,154.0216,153.6201,153.7661,6265.0
2020-04-09 13:30:00,168.65,168.8,168.31,168.43,6706.0,153.8847,154.0216,153.5745,153.684,6706.0
2020-04-09 13:35:00,168.45,168.46,167.01,167.03,17091.0,153.7022,153.7113,152.3883,152.4065,17091.0
2020-04-09 13:40:00,167.13,167.25,166.89,167.24,11938.0,152.4978,152.6073,152.2788,152.5981,11938.0
2020-04-09 13:45:00,167.24,167.25,165.52,166.32,23734.0,152.5981,152.6073,151.0287,151.7587,23734.0
2020-04-09 13:50:00,166.25,166.33,165.25,165.25,12214.0,151.6948,151.7678,150.7824,150.7824,12214.0
2020-04-09 13:55:00,165.24,165.51,163.96,165.4,22377.0,150.7732,151.0196,149.6053,150.9192,22377.0
2020-04-09 14:00:00,165.48,165.96,164.46,164.84,27544.0,150.9922,151.4302,150.0615,150.4083,27544.0
2020-04-09 14:05:00,164.95,164.95,162.94,163.9,21433.0,150.5086,150.5086,148.6746,149.5506,21433.0
2020-04-09 14:10:00,164.1,164.33,163.81,163.86,10571.0,149.7331,149.9429,149.4684,149.5141,10571.0
2020-04-09 14:15:00,163.86,164.0,163.3,163.47,5995.0,149.5141,149.6418,149.0031,149.1582,5995.0
2020-04-09 14:20:00,163.49,163.52,162.83,163.34,10921.0,149.1765,149.2038,148.5742,149.0396,10921.0
2020-04-09 14:25:00,163.34,163.74,162.81,163.17,19185.0,149.0396,149.4046,148.556,148.8845,19185.0
2020-04-09 14:30:00,163.27,163.59,162.44,162.94,16203.0,148.9757,149.2677,148.2184,148.6746,16203.0
2020-04-09 14:35:00,162.9,163.4,162.78,163.18,8541.0,148.6381,149.0943,148.5286,148.8936,8541.0
2020-04-09 14:40:00,163.2,163.46,162.79,163.27,6810.0,148.9118,149.1491,148.5377,148.9757,6810.0
2020-04-09 14:45:00,163.27,163.44,162.53,162.78,6317.0,148.9757,149.1308,148.3005,148.5286,6317.0
2020-04-09 14:50:00,162.93,163.24,162.16,162.16,7590.0,148.6655,148.9483,147.9629,147.9629,7590.0
2020-04-09 14:55:00,162.16,163.01,161.83,163.0,8796.0,147.9629,148.7385,147.6618,148.7294,8796.0
2020-04-09 15:00:00,163.02,163.11,162.47,162.62,6060.0,148.7476,148.8297,148.2458,148.3826,6060.0
2020-04-09 15:05:00,162.72,163.97,162.37,163.82,7313.0,148.4739,149.6144,148.1545,149.4776,7313.0
2020-04-09 15:10:00,163.82,164.76,163.7,164.65,7755.0,149.4776,150.3353,149.3681,150.2349,7755.0
2020-04-09 15:15:00,164.56,164.99,164.22,164.78,10733.0,150.1528,150.5451,149.8425,150.3535,10733.0
2020-04-09 15:20:00,164.85,165.2,164.46,165.2,8805.0,150.4174,150.7367,150.0615,150.7367,8805.0
2020-04-09 15:25:00,165.2,166.18,165.19,166.18,9000.0,150.7367,151.631,150.7276,151.631,9000.0
2020-04-09 15:30:00,166.28,167.08,166.0,166.9,18054.0,151.7222,152.4522,151.4667,152.2879,18054.0
2020-04-09 15:35:00,166.74,166.91,166.18,166.91,13103.0,152.1419,152.297,151.631,152.297,13103.0
2020-04-09 15:40:00,166.92,167.45,166.6,167.06,11391.0,152.3062,152.7898,152.0142,152.4339,11391.0
2020-04-09 15:45:00,167.12,167.51,166.46,166.74,13707.0,152.4887,152.8445,151.8864,152.1419,13707.0
2020-04-09 15:50:00,166.75,167.84,166.61,167.57,25910.0,152.151,153.1456,152.0233,152.8993,25910.0
2020-04-09 15:55:00,167.55,168.19,167.42,167.92,58245.0,152.881,153.465,152.7624,153.2186,58245.0
2020-04-13 09:30:00,166.06,167.36,165.07,165.63,11861.0,151.5215,152.7076,150.6181,151.1291,11861.0
2020-04-13 09:35:00,165.88,166.34,165.11,166.34,6342.0,151.3572,151.7769,150.6546,151.7769,6342.0
2020-04-13 09:40:00,166.55,166.6,164.93,165.25,1650.0,151.9686,152.0142,150.4904,150.7824,1650.0
2020-04-13 09:45:00,165.49,165.49,163.69,164.59,3490.0,151.0014,151.0014,149.3589,150.1802,3490.0
2020-04-13 09:50:00,164.61,165.0,164.07,164.41,4154.0,150.1984,150.5543,149.7057,150.0159,4154.0
2020-04-13 09:55:00,164.87,164.97,164.21,164.21,2600.0,150.4356,150.5269,149.8334,149.8334,2600.0
2020-04-13 10:00:00,163.68,164.97,163.43,164.97,1539.0,149.3498,150.5269,149.1217,150.5269,1539.0
2020-04-13 10:05:00,164.89,164.89,163.74,163.75,3321.0,150.4539,150.4539,149.4046,149.4137,3321.0
2020-04-13 10:10:00,164.08,164.47,163.31,163.34,2998.0,149.7148,150.0707,149.0122,149.0396,2998.0
2020-04-13 10:15:00,163.33,163.33,162.36,162.36,3270.0,149.0305,149.0305,148.1454,148.1454,3270.0
2020-04-13 10:20:00,162.09,162.39,161.78,161.78,2100.0,147.899,148.1728,147.6162,147.6162,2100.0
2020-04-13 10:25:00,162.14,162.3,161.77,161.8,6307.0,147.9447,148.0906,147.607,147.6344,6307.0
2020-04-13 10:30:00,162.01,162.56,162.0,162.56,5230.0,147.826,148.3279,147.8169,148.3279,5230.0
2020-04-13 10:35:00,162.19,162.31,161.53,161.72,3723.0,147.9903,148.0998,147.3881,147.5614,3723.0
2020-04-13 10:40:00,161.44,162.0,161.44,161.46,800.0,147.3059,147.8169,147.3059,147.3242,800.0
2020-04-13 10:45:00,161.68,162.16,161.52,161.52,2738.0,147.5249,147.9629,147.3789,147.3789,2738.0
2020-04-13 10:50:00,161.19,161.41,160.65,160.99,5919.0,147.0778,147.2786,146.5851,146.8953,5919.0
2020-04-13 10:55:00,161.22,161.5,160.73,161.26,2654.0,147.1052,147.3607,146.6581,147.1417,2654.0
2020-04-13 11:00:00,161.06,161.28,160.68,160.92,3157.0,146.9592,147.1599,146.6125,146.8315,3157.0
2020-04-13 11:05:00,160.66,161.07,160.5,160.86,4116.0,146.5942,146.9683,146.4482,146.7767,4116.0
2020-04-13 11:10:00,160.86,161.29,160.66,160.97,3056.0,146.7767,147.1691,146.5942,146.8771,3056.0
2020-04-13 11:15:00,160.9,161.09,160.87,160.93,6126.0,146.8132,146.9866,146.7858,146.8406,6126.0
2020-04-13 11:20:00,160.93,161.09,160.76,160.85,4013.0,146.8406,146.9866,146.6855,146.7676,4013.0
2020-04-13 11:25:00,160.93,161.32,160.69,161.32,3178.0,146.8406,147.1964,146.6216,147.1964,3178.0
2020-04-13 11:30:00,161.13,161.22,160.47,161.07,2047.0,147.0231,147.1052,146.4209,146.9683,2047.0
2020-04-13 11:35:00,160.8,161.0,160.45,160.71,10500.0,146.722,146.9045,146.4026,146.6398,10500.0
2020-04-13 11:40:00,160.92,161.15,160.48,160.67,4123.0,146.8315,147.0413,146.43,146.6034,4123.0
2020-04-13 11:45:00,160.85,161.55,160.84,161.55,2114.0,146.7676,147.4063,146.7585,147.4063,2114.0
2020-04-13 11:50:00,161.35,161.72,161.31,161.72,1400.0,147.2238,147.5614,147.1873,147.5614,1400.0
2020-04-13 11:55:00,161.69,161.82,161.34,161.34,2439.0,147.534,147.6527,147.2147,147.2147,2439.0
2020-04-13 12:00:00,161.56,161.89,161.47,161.89,1639.0,147.4154,147.7165,147.3333,147.7165,1639.0
2020-04-13 12:05:00,162.03,162.06,161.72,161.72,3200.0,147.8443,147.8717,147.5614,147.5614,3200.0
2020-04-13 12:10:00,161.96,162.15,161.79,162.12,6429.0,147.7804,147.9538,147.6253,147.9264,6429.0
2020-04-13 12:15:00,162.05,162.39,161.83,162.35,4802.0,147.8625,148.1728,147.6618,148.1363,4802.0
2020-04-13 12:20:00,162.26,162.26,161.72,161.73,2052.0,148.0541,148.0541,147.5614,147.5705,2052.0
2020-04-13 12:25:00,161.9,162.04,161.48,161.73,3414.0,147.7257,147.8534,147.3424,147.5705,3414.0
2020-04-13 12:30:00,161.38,161.47,161.02,161.06,1989.0,147.2512,147.3333,146.9227,146.9592,1989.0
2020-04-13 12:35:00,161.29,161.29,160.66,160.66,5779.0,147.1691,147.1691,146.5942,146.5942,5779.0
2020-04-13 12:40:00,160.67,160.9,160.29,160.56,2548.0,146.6034,146.8132,146.2566,146.503,2548.0
2020-04-13 12:45:00,160.67,161.33,160.66,161.28,6904.0,146.6034,147.2056,146.5942,147.1599,6904.0
2020-04-13 12:50:00,161.28,161.44,160.92,161.2,8489.0,147.1599,147.3059,146.8315,147.0869,8489.0
2020-04-13 12:55:00,161.22,161.39,161.09,161.25,7366.0,147.1052,147.2603,146.9866,147.1326,7366.0
2020-04-13 13:00:00,161.07,161.36,160.65,161.0,17193.0,146.9683,147.2329,146.5851,146.9045,17193.0
2020-04-13 13:05:00,161.0,161.29,160.95,161.03,1900.0,146.9045,147.1691,146.8588,146.9318,1900.0
2020-04-13 13:10:00,161.02,161.02,160.36,160.58,1900.0,146.9227,146.9227,146.3205,146.5212,1900.0
2020-04-13 13:15:00,160.47,160.8,160.37,160.73,2388.0,146.4209,146.722,146.3296,146.6581,2388.0
2020-04-13 13:20:00,160.84,161.07,160.65,160.68,1957.0,146.7585,146.9683,146.5851,146.6125,1957.0
2020-04-13 13:25:00,160.79,161.03,160.42,160.81,2050.0,146.7128,146.9318,146.3752,146.7311,2050.0
2020-04-13 13:30:00,160.46,161.24,160.46,161.09,3767.0,146.4117,147.1234,146.4117,146.9866,3767.0
2020-04-13 13:35:00,161.09,161.4,160.9,161.28,5740.0,146.9866,147.2694,146.8132,147.1599,5740.0
2020-04-13 13:40:00,161.25,161.68,161.25,161.34,3210.0,147.1326,147.5249,147.1326,147.2147,3210.0
2020-04-13 13:45:00,161.26,161.33,160.89,160.89,1500.0,147.1417,147.2056,146.8041,146.8041,1500.0
2020-04-13 13:50:00,161.01,161.21,160.81,161.11,3810.0,146.9136,147.0961,146.7311,147.0048,3810.0
2020-04-13 13:55:00,161.15,161.49,161.15,161.3,6675.0,147.0413,147.3516,147.0413,147.1782,6675.0
2020-04-13 14:00:00,161.3,161.59,160.96,161.42,8527.0,147.1782,147.4428,146.868,147.2877,8527.0
2020-04-13 14:05:00,161.59,161.59,161.06,161.28,7428.0,147.4428,147.4428,146.9592,147.1599,7428.0
2020-04-13 14:10:00,161.1,161.1,160.18,160.28,4004.0,146.9957,146.9957,146.1563,146.2475,4004.0
2020-04-13 14:15:00,160.29,160.68,160.01,160.68,2769.0,146.2566,146.6125,146.0011,146.6125,2769.0
2020-04-13 14:20:00,160.57,160.6,159.93,160.2,3500.0,146.5121,146.5395,145.9281,146.1745,3500.0
2020-04-13 14:25:00,160.2,160.32,159.78,160.31,2539.0,146.1745,146.284,145.7913,146.2749,2539.0
2020-04-13 14:30:00,160.35,160.54,160.23,160.44,2545.0,146.3114,146.4847,146.2019,146.3935,2545.0
2020-04-13 14:35:00,160.33,160.33,159.92,159.93,5360.0,146.2931,146.2931,145.919,145.9281,5360.0
2020-04-13 14:40:00,159.86,160.05,159.55,159.64,3351.0,145.8643,146.0376,145.5814,145.6635,3351.0
2020-04-13 14:45:00,159.41,160.39,159.41,160.17,2927.0,145.4537,146.3479,145.4537,146.1471,2927.0
2020-04-13 14:50:00,160.18,160.39,160.02,160.25,2662.0,146.1563,146.3479,146.0103,146.2201,2662.0
2020-04-13 14:55:00,160.16,160.32,159.76,160.07,5524.0,146.138,146.284,145.773,146.0559,5524.0
2020-04-13 15:00:00,160.15,160.15,159.38,159.43,4336.0,146.1289,146.1289,145.4263,145.4719,4336.0
2020-04-13 15:05:00,159.61,159.78,159.43,159.45,6236.0,145.6362,145.7913,145.4719,145.4902,6236.0
2020-04-13 15:10:00,159.46,160.03,159.2,159.92,3558.0,145.4993,146.0194,145.262,145.919,3558.0
2020-04-13 15:15:00,159.91,160.76,159.8,160.65,9021.0,145.9099,146.6855,145.8095,146.5851,9021.0
2020-04-13 15:20:00,160.88,160.93,160.02,160.49,9102.0,146.795,146.8406,146.0103,146.4391,9102.0
2020-04-13 15:25:00,160.33,160.84,160.22,160.73,3963.0,146.2931,146.7585,146.1927,146.6581,3963.0
2020-04-13 15:30:00,160.67,161.76,160.67,161.34,5956.0,146.6034,147.5979,146.6034,147.2147,5956.0
2020-04-13 15:35:00,161.26,161.84,161.24,161.66,7826.0,147.1417,147.6709,147.1234,147.5067,7826.0
2020-04-13 15:40:00,161.74,161.84,161.31,161.55,5607.0,147.5797,147.6709,147.1873,147.4063,5607.0
2020-04-13 15:45:00,161.42,161.99,160.94,161.98,12714.0,147.2877,147.8078,146.8497,147.7987,12714.0
2020-04-13 15:50:00,161.98,161.98,160.79,161.27,25903.0,147.7987,147.7987,146.7128,147.1508,25903.0
2020-04-13 15:55:00,161.27,161.27,160.36,160.48,79188.0,147.1508,147.1508,146.3205,146.43,79188.0
2020-04-14 09:30:00,164.51,164.87,163.66,164.62,22942.0,150.1072,150.4356,149.3316,150.2075,22942.0
2020-04-14 09:35:00,164.64,165.69,164.38,164.93,9680.0,150.2258,151.1838,149.9885,150.4904,9680.0
2020-04-14 09:40:00,164.64,164.95,163.88,164.75,26565.0,150.2258,150.5086,149.5323,150.3261,26565.0
2020-04-14 09:45:00,165.0,165.13,164.36,164.86,8030.0,150.5543,150.6729,149.9703,150.4265,8030.0
2020-04-14 09:50:00,164.79,164.81,164.17,164.58,8509.0,150.3626,150.3809,149.7969,150.171,8509.0
2020-04-14 09:55:00,164.4,165.63,164.39,164.77,48618.0,150.0068,151.1291,149.9977,150.3444,48618.0
2020-04-14 10:00:00,164.84,165.17,163.77,164.7,24988.0,150.4083,150.7094,149.4319,150.2805,24988.0
2020-04-14 10:05:00,164.58,164.61,164.14,164.14,6542.0,150.171,150.1984,149.7696,149.7696,6542.0
2020-04-14 10:10:00,164.21,164.41,163.62,163.71,10872.0,149.8334,150.0159,149.2951,149.3772,10872.0
2020-04-14 10:15:00,163.76,165.1,163.75,164.8,7942.0,149.4228,150.6455,149.4137,150.3718,7942.0
2020-04-14 10:20:00,164.77,164.82,163.54,164.02,19928.0,150.3444,150.39,149.2221,149.6601,19928.0
2020-04-14 10:25:00,164.17,164.21,163.68,163.8,12646.0,149.7969,149.8334,149.3498,149.4593,12646.0
2020-04-14 10:30:00,163.82,163.84,162.71,162.83,6058.0,149.4776,149.4958,148.4647,148.5742,6058.0
2020-04-14 10:35:00,162.83,162.94,162.44,162.47,5820.0,148.5742,148.6746,148.2184,148.2458,5820.0
2020-04-14 10:40:00,162.51,162.62,162.1,162.53,10128.0,148.2823,148.3826,147.9082,148.3005,10128.0
2020-04-14 10:45:00,162.7,162.96,161.87,162.0,6563.0,148.4556,148.6929,147.6983,147.8169,6563.0
2020-04-14 10:50:00,162.09,162.14,161.26,161.27,8675.0,147.899,147.9447,147.1417,147.1508,8675.0
2020-04-14 10:55:00,161.46,161.86,161.39,161.44,3659.0,147.3242,147.6892,147.2603,147.3059,3659.0
2020-04-14 11:00:00,161.41,161.54,160.41,160.71,9989.0,147.2786,147.3972,146.3661,146.6398,9989.0
2020-04-14 11:05:00,160.74,160.75,160.22,160.73,4932.0,146.6672,146.6763,146.1927,146.6581,4932.0
2020-04-14 11:10:00,160.78,160.97,159.49,159.71,12904.0,146.7037,146.8771,145.5267,145.7274,12904.0
2020-04-14 11:15:00,159.83,160.6,159.67,160.38,12951.0,145.8369,146.5395,145.6909,146.3387,12951.0
2020-04-14 11:20:00,160.24,161.11,160.24,160.9,3999.0,146.211,147.0048,146.211,146.8132,3999.0
2020-04-14 11:25:00,160.92,161.22,160.64,160.64,5820.0,146.8315,147.1052,146.576,146.576,5820.0
2020-04-14 11:30:00,160.82,161.12,160.58,160.74,10315.0,146.7402,147.014,146.5212,146.6672,10315.0
2020-04-14 11:35:00,160.87,161.44,160.69,161.05,5596.0,146.7858,147.3059,146.6216,146.9501,5596.0
2020-04-14 11:40:00,160.93,161.37,160.86,161.12,2552.0,146.8406,147.2421,146.7767,147.014,2552.0
2020-04-14 11:45:00,161.1,161.1,160.58,160.79,8098.0,146.9957,146.9957,146.5212,146.7128,8098.0
2020-04-14 11:50:00,160.58,160.75,160.29,160.45,8633.0,146.5212,146.6763,146.2566,146.4026,8633.0
2020-04-14 11:55:00,160.56,160.77,160.2,160.36,11419.0,146.503,146.6946,146.1745,146.3205,11419.0
2020-04-14 12:00:00,160.51,161.55,160.43,161.44,11416.0,146.4574,147.4063,146.3844,147.3059,11416.0
2020-04-14 12:05:00,161.45,162.3,161.44,162.3,9131.0,147.3151,148.0906,147.3059,148.0906,9131.0
2020-04-14 12:10:00,162.29,162.29,161.7,161.82,3882.0,148.0815,148.0815,147.5432,147.6527,3882.0
2020-04-14 12:15:00,161.7,162.01,161.67,161.82,8064.0,147.5432,147.826,147.5158,147.6527,8064.0
2020-04-14 12:20:00,161.72,162.37,161.71,162.37,4838.0,147.5614,148.1545,147.5523,148.1545,4838.0
2020-04-14 12:25:00,162.37,162.42,161.91,162.15,4320.0,148.1545,148.2001,147.7348,147.9538,4320.0
2020-04-14 12:30:00,162.21,162.45,162.21,162.32,4441.0,148.0085,148.2275,148.0085,148.1089,4441.0
2020-04-14 12:35:00,162.25,162.35,162.05,162.05,3762.0,148.045,148.1363,147.8625,147.8625,3762.0
2020-04-14 12:40:00,162.08,162.33,161.92,161.98,6995.0,147.8899,148.118,147.7439,147.7987,6995.0
2020-04-14 12:45:00,162.06,162.41,162.01,162.09,7468.0,147.8717,148.191,147.826,147.899,7468.0
2020-04-14 12:50:00,162.13,162.58,162.01,162.58,3602.0,147.9355,148.3461,147.826,148.3461,3602.0
2020-04-14 12:55:00,162.48,162.73,162.48,162.62,3488.0,148.2549,148.483,148.2549,148.3826,3488.0
2020-04-14 13:00:00,162.71,162.77,162.45,162.57,3041.0,148.4647,148.5195,148.2275,148.337,3041.0
2020-04-14 13:05:00,162.44,162.84,162.28,162.84,4992.0,148.2184,148.5834,148.0724,148.5834,4992.0
2020-04-14 13:10:00,162.75,162.75,162.44,162.45,2663.0,148.5012,148.5012,148.2184,148.2275,2663.0
2020-04-14 13:15:00,162.38,162.64,162.2,162.54,5001.0,148.1636,148.4009,147.9994,148.3096,5001.0
2020-04-14 13:20:00,162.59,163.1,162.53,163.07,2690.0,148.3553,148.8206,148.3005,148.7932,2690.0
2020-04-14 13:25:00,162.98,163.2,162.93,163.09,3044.0,148.7111,148.9118,148.6655,148.8115,3044.0
2020-04-14 13:30:00,163.18,163.85,163.18,163.84,11359.0,148.8936,149.5049,148.8936,149.4958,11359.0
2020-04-14 13:35:00,163.65,163.69,162.82,163.01,3129.0,149.3225,149.3589,148.5651,148.7385,3129.0
2020-04-14 13:40:00,162.85,163.62,162.85,163.38,7120.0,148.5925,149.2951,148.5925,149.0761,7120.0
2020-04-14 13:45:00,163.39,163.88,163.39,163.83,6033.0,149.0852,149.5323,149.0852,149.4867,6033.0
2020-04-14 13:50:00,163.75,163.97,163.52,163.78,3837.0,149.4137,149.6144,149.2038,149.4411,3837.0
2020-04-14 13:55:00,163.75,164.2,163.74,164.01,3483.0,149.4137,149.8243,149.4046,149.6509,3483.0
2020-04-14 14:00:00,164.09,164.1,163.81,164.09,5383.0,149.7239,149.7331,149.4684,149.7239,5383.0
2020-04-14 14:05:00,164.05,164.12,163.83,164.12,3893.0,149.6874,149.7513,149.4867,149.7513,3893.0
2020-04-14 14:10:00,164.14,164.43,164.01,164.2,6196.0,149.7696,150.0342,149.6509,149.8243,6196.0
2020-04-14 14:15:00,164.23,164.6,164.23,164.57,5549.0,149.8517,150.1893,149.8517,150.1619,5549.0
2020-04-14 14:20:00,164.55,164.65,163.84,163.84,16587.0,150.1437,150.2349,149.4958,149.4958,16587.0
2020-04-14 14:25:00,164.04,164.25,163.92,164.19,4000.0,149.6783,149.8699,149.5688,149.8152,4000.0
2020-04-14 14:30:00,164.22,164.29,163.92,164.06,8930.0,149.8425,149.9064,149.5688,149.6966,8930.0
2020-04-14 14:35:00,164.13,164.21,164.01,164.14,5440.0,149.7604,149.8334,149.6509,149.7696,5440.0
2020-04-14 14:40:00,164.13,164.21,163.63,163.93,4045.0,149.7604,149.8334,149.3042,149.5779,4045.0
2020-04-14 14:45:00,163.96,164.04,163.37,163.7,4840.0,149.6053,149.6783,149.067,149.3681,4840.0
2020-04-14 14:50:00,163.7,163.99,163.7,163.85,4451.0,149.3681,149.6327,149.3681,149.5049,4451.0
2020-04-14 14:55:00,163.9,164.25,163.83,164.08,4219.0,149.5506,149.8699,149.4867,149.7148,4219.0
2020-04-14 15:00:00,164.06,164.15,163.69,163.95,5659.0,149.6966,149.7787,149.3589,149.5962,5659.0
2020-04-14 15:05:00,163.79,163.96,163.36,163.5,13778.0,149.4502,149.6053,149.0578,149.1856,13778.0
2020-04-14 15:10:00,163.41,163.51,163.24,163.51,14700.0,149.1035,149.1947,148.9483,149.1947,14700.0
2020-04-14 15:15:00,163.5,164.03,163.26,163.95,7377.0,149.1856,149.6692,148.9666,149.5962,7377.0
2020-04-14 15:20:00,163.86,163.86,163.15,163.25,13688.0,149.5141,149.5141,148.8662,148.9575,13688.0
2020-04-14 15:25:00,163.25,163.51,163.18,163.5,8849.0,148.9575,149.1947,148.8936,149.1856,8849.0
2020-04-14 15:30:00,163.51,163.51,163.3,163.38,21762.0,149.1947,149.1947,149.0031,149.0761,21762.0
2020-04-14 15:35:00,163.37,163.6,163.31,163.6,14606.0,149.067,149.2768,149.0122,149.2768,14606.0
2020-04-14 15:40:00,163.64,163.97,163.59,163.68,12060.0,149.3133,149.6144,149.2677,149.3498,12060.0
2020-04-14 15:45:00,163.68,164.35,163.67,164.32,12050.0,149.3498,149.9612,149.3407,149.9338,12050.0
2020-04-14 15:50:00,164.36,164.69,163.73,163.98,17296.0,149.9703,150.2714,149.3954,149.6236,17296.0
2020-04-14 15:55:00,163.93,164.06,163.56,163.8,31399.0,149.5779,149.6966,149.2403,149.4593,31399.0
2020-04-15 09:30:00,158.63,159.61,157.55,158.6,25301.0,144.742,145.6362,143.7565,144.7146,25301.0
2020-04-15 09:35:00,159.57,159.57,158.26,158.88,2430.0,145.5997,145.5997,144.4043,144.9701,2430.0
2020-04-15 09:40:00,158.61,158.61,157.73,158.37,1800.0,144.7237,144.7237,143.9207,144.5047,1800.0
2020-04-15 09:45:00,158.1,158.1,157.09,157.1,6515.0,144.2584,144.2584,143.3368,143.3459,6515.0
2020-04-15 09:50:00,157.09,157.47,156.59,156.59,4752.0,143.3368,143.6835,142.8806,142.8806,4752.0
2020-04-15 09:55:00,156.48,157.98,156.17,157.74,6720.0,142.7802,144.1489,142.4973,143.9299,6720.0
2020-04-15 10:00:00,157.9,157.91,156.1,156.37,12499.0,144.0759,144.085,142.4335,142.6798,12499.0
2020-04-15 10:05:00,156.09,156.76,156.08,156.73,3578.0,142.4243,143.0357,142.4152,143.0083,3578.0
2020-04-15 10:10:00,156.69,157.33,156.68,157.29,1586.0,142.9718,143.5558,142.9627,143.5193,1586.0
2020-04-15 10:15:00,157.26,157.26,156.59,156.94,7700.0,143.4919,143.4919,142.8806,143.1999,7700.0
2020-04-15 10:20:00,156.85,157.22,156.64,156.91,22895.0,143.1178,143.4554,142.9262,143.1725,22895.0
2020-04-15 10:25:00,156.72,156.75,156.17,156.6,7690.0,142.9992,143.0265,142.4973,142.8897,7690.0
2020-04-15 10:30:00,156.65,156.87,156.41,156.54,3124.0,142.9353,143.136,142.7163,142.8349,3124.0
2020-04-15 10:35:00,156.48,157.02,156.36,156.6,3880.0,142.7802,143.2729,142.6707,142.8897,3880.0
2020-04-15 10:40:00,156.65,157.19,156.53,157.19,3419.0,142.9353,143.428,142.8258,143.428,3419.0
2020-04-15 10:45:00,156.9,157.14,156.59,156.76,2662.0,143.1634,143.3824,142.8806,143.0357,2662.0
2020-04-15 10:50:00,156.75,156.77,156.3,156.43,3969.0,143.0265,143.0448,142.6159,142.7346,3969.0
2020-04-15 10:55:00,156.33,156.86,156.16,156.85,2842.0,142.6433,143.1269,142.4882,143.1178,2842.0
2020-04-15 11:00:00,156.73,156.79,156.33,156.33,1100.0,143.0083,143.063,142.6433,142.6433,1100.0
2020-04-15 11:05:00,156.66,156.66,156.16,156.5,4824.0,142.9444,142.9444,142.4882,142.7984,4824.0
2020-04-15 11:10:00,156.61,156.65,156.37,156.51,1985.0,142.8988,142.9353,142.6798,142.8076,1985.0
2020-04-15 11:15:00,156.43,156.53,156.15,156.32,2116.0,142.7346,142.8258,142.4791,142.6342,2116.0
2020-04-15 11:20:00,156.12,156.35,156.06,156.16,2624.0,142.4517,142.6616,142.397,142.4882,2624.0
2020-04-15 11:25:00,156.11,156.54,156.0,156.34,3152.0,142.4426,142.8349,142.3422,142.6524,3152.0
2020-04-15 11:30:00,156.3,156.35,156.01,156.14,6513.0,142.6159,142.6616,142.3513,142.47,6513.0
2020-04-15 11:35:00,156.12,156.12,155.42,155.46,3410.0,142.4517,142.4517,141.813,141.8495,3410.0
2020-04-15 11:40:00,155.39,155.46,154.8,154.83,10297.0,141.7856,141.8495,141.2473,141.2746,10297.0
2020-04-15 11:45:00,154.94,155.31,154.84,155.15,2225.0,141.375,141.7126,141.2838,141.5666,2225.0
2020-04-15 11:50:00,155.33,155.54,155.33,155.5,509.0,141.7309,141.9225,141.7309,141.886,509.0
2020-04-15 11:55:00,155.92,155.93,155.65,155.65,825.0,142.2692,142.2783,142.0229,142.0229,825.0
2020-04-15 12:00:00,155.76,156.34,155.7,156.21,2759.0,142.1232,142.6524,142.0685,142.5338,2759.0
2020-04-15 12:05:00,156.11,156.19,155.88,155.96,1397.0,142.4426,142.5156,142.2327,142.3057,1397.0
2020-04-15 12:10:00,155.75,156.02,155.46,156.02,1430.0,142.1141,142.3605,141.8495,142.3605,1430.0
2020-04-15 12:15:00,156.09,156.39,156.08,156.39,1515.0,142.4243,142.6981,142.4152,142.6981,1515.0
2020-04-15 12:20:00,156.56,156.78,156.19,156.21,2809.0,142.8532,143.0539,142.5156,142.5338,2809.0
2020-04-15 12:25:00,156.21,156.22,155.83,156.06,1300.0,142.5338,142.5429,142.1871,142.397,1300.0
2020-04-15 12:30:00,156.41,157.02,156.36,156.85,4146.0,142.7163,143.2729,142.6707,143.1178,4146.0
2020-04-15 12:35:00,156.74,157.08,156.71,157.04,1932.0,143.0174,143.3277,142.99,143.2912,1932.0
2020-04-15 12:40:00,157.01,157.48,156.75,157.48,2050.0,143.2638,143.6926,143.0265,143.6926,2050.0
2020-04-15 12:45:00,157.38,157.4,157.07,157.26,2000.0,143.6014,143.6196,143.3185,143.4919,2000.0
2020-04-15 12:50:00,157.3,157.49,157.17,157.28,3467.0,143.5284,143.7018,143.4098,143.5101,3467.0
2020-04-15 12:55:00,157.16,157.16,156.96,156.96,1964.0,143.4007,143.4007,143.2182,143.2182,1964.0
2020-04-15 13:00:00,156.88,157.26,156.88,157.23,1224.0,143.1452,143.4919,143.1452,143.4645,1224.0
2020-04-15 13:05:00,157.24,157.58,157.15,157.48,1620.0,143.4736,143.7839,143.3915,143.6926,1620.0
2020-04-15 13:10:00,157.42,157.99,157.42,157.9,1640.0,143.6379,144.158,143.6379,144.0759,1640.0
2020-04-15 13:15:00,158.05,158.24,157.84,158.16,1525.0,144.2127,144.3861,144.0211,144.3131,1525.0
2020-04-15 13:20:00,158.22,158.23,157.87,158.16,2771.0,144.3678,144.377,144.0485,144.3131,2771.0
2020-04-15 13:25:00,158.12,158.12,157.6,157.63,2600.0,144.2766,144.2766,143.8021,143.8295,2600.0
2020-04-15 13:30:00,157.57,157.57,157.21,157.27,1652.0,143.7748,143.7748,143.4463,143.501,1652.0
2020-04-15 13:35:00,157.37,157.49,157.05,157.05,2300.0,143.5923,143.7018,143.3003,143.3003,2300.0
2020-04-15 13:40:00,157.06,157.34,156.96,157.11,1307.0,143.3094,143.5649,143.2182,143.355,1307.0
2020-04-15 13:45:00,157.2,157.37,156.94,157.35,2029.0,143.4371,143.5923,143.1999,143.574,2029.0
2020-04-15 13:50:00,157.32,157.73,157.21,157.31,3768.0,143.5466,143.9207,143.4463,143.5375,3768.0
2020-04-15 13:55:00,157.33,157.5,157.11,157.48,2930.0,143.5558,143.7109,143.355,143.6926,2930.0
2020-04-15 14:00:00,157.52,158.39,157.52,158.39,6200.0,143.7291,144.523,143.7291,144.523,6200.0
2020-04-15 14:05:00,158.27,158.74,158.27,158.31,2300.0,144.4135,144.8423,144.4135,144.45,2300.0
2020-04-15 14:10:00,158.27,158.56,158.27,158.3,2810.0,144.4135,144.6781,144.4135,144.4408,2810.0
2020-04-15 14:15:00,158.44,158.56,158.16,158.36,2307.0,144.5686,144.6781,144.3131,144.4956,2307.0
2020-04-15 14:20:00,158.41,158.6,158.22,158.45,2694.0,144.5412,144.7146,144.3678,144.5777,2694.0
2020-04-15 14:25:00,158.37,158.54,157.95,158.34,7126.0,144.5047,144.6598,144.1215,144.4773,7126.0
2020-04-15 14:30:00,158.39,158.54,158.09,158.44,4426.0,144.523,144.6598,144.2492,144.5686,4426.0
2020-04-15 14:35:00,158.48,158.78,158.41,158.66,5538.0,144.6051,144.8788,144.5412,144.7693,5538.0
2020-04-15 14:40:00,158.56,158.65,158.4,158.6,2000.0,144.6781,144.7602,144.5321,144.7146,2000.0
2020-04-15 14:45:00,158.63,158.69,158.24,158.27,6483.0,144.742,144.7967,144.3861,144.4135,6483.0
2020-04-15 14:50:00,158.41,158.48,158.2,158.22,3747.0,144.5412,144.6051,144.3496,144.3678,3747.0
2020-04-15 14:55:00,158.33,158.74,158.0,158.74,2963.0,144.4682,144.8423,144.1671,144.8423,2963.0
2020-04-15 15:00:00,158.73,158.93,158.53,158.56,3626.0,144.8332,145.0157,144.6507,144.6781,3626.0
2020-04-15 15:05:00,158.53,158.53,157.85,158.08,10229.0,144.6507,144.6507,144.0302,144.2401,10229.0
2020-04-15 15:10:00,158.01,158.01,157.91,157.93,4324.0,144.1762,144.1762,144.085,144.1032,4324.0
2020-04-15 15:15:00,157.93,158.4,157.93,158.31,9558.0,144.1032,144.5321,144.1032,144.45,9558.0
2020-04-15 15:20:00,158.35,158.46,158.06,158.22,5757.0,144.4865,144.5868,144.2219,144.3678,5757.0
2020-04-15 15:25:00,158.09,158.24,157.75,158.07,6275.0,144.2492,144.3861,143.939,144.231,6275.0
2020-04-15 15:30:00,157.99,158.19,157.68,158.09,10174.0,144.158,144.3405,143.8751,144.2492,10174.0
2020-04-15 15:35:00,158.07,158.43,158.07,158.36,4853.0,144.231,144.5595,144.231,144.4956,4853.0
2020-04-15 15:40:00,158.32,158.45,158.0,158.4,7187.0,144.4591,144.5777,144.1671,144.5321,7187.0
2020-04-15 15:45:00,158.49,158.81,158.44,158.55,8460.0,144.6142,144.9062,144.5686,144.669,8460.0
2020-04-15 15:50:00,158.52,158.82,158.12,158.45,18818.0,144.6416,144.9153,144.2766,144.5777,18818.0
2020-04-15 15:55:00,158.5,159.27,158.13,158.97,60420.0,144.6233,145.3259,144.2857,145.0522,60420.0
2020-04-16 09:30:00,159.18,160.16,158.69,158.7,15726.0,145.2438,146.138,144.7967,144.8058,15726.0
2020-04-16 09:35:00,158.95,159.0,158.23,158.7,5010.0,145.0339,145.0796,144.377,144.8058,5010.0
2020-04-16 09:40:00,158.94,159.71,158.5,158.51,5637.0,145.0248,145.7274,144.6233,144.6325,5637.0
2020-04-16 09:45:00,158.54,158.85,157.61,157.61,2494.0,144.6598,144.9427,143.8113,143.8113,2494.0
2020-04-16 09:50:00,157.11,157.48,157.09,157.11,800.0,143.355,143.6926,143.3368,143.355,800.0
2020-04-16 09:55:00,157.67,157.76,156.92,157.14,3279.0,143.866,143.9481,143.1817,143.3824,3279.0
2020-04-16 10:00:00,156.77,157.56,156.77,157.08,12237.0,143.0448,143.7656,143.0448,143.3277,12237.0
2020-04-16 10:05:00,157.27,157.51,156.56,156.56,5749.0,143.501,143.72,142.8532,142.8532,5749.0
2020-04-16 10:10:00,156.58,156.97,156.33,156.9,11677.0,142.8714,143.2273,142.6433,143.1634,11677.0
2020-04-16 10:15:00,157.31,157.43,156.88,157.0,5416.0,143.5375,143.647,143.1452,143.2547,5416.0
2020-04-16 10:20:00,156.83,157.45,156.5,157.26,4754.0,143.0995,143.6653,142.7984,143.4919,4754.0
2020-04-16 10:25:00,157.42,157.81,157.27,157.73,1900.0,143.6379,143.9937,143.501,143.9207,1900.0
2020-04-16 10:30:00,157.66,157.93,157.43,157.56,5100.0,143.8569,144.1032,143.647,143.7656,5100.0
2020-04-16 10:35:00,157.44,157.66,157.15,157.17,5251.0,143.6561,143.8569,143.3915,143.4098,5251.0
2020-04-16 10:40:00,157.0,158.29,157.0,157.99,2670.0,143.2547,144.4317,143.2547,144.158,2670.0
2020-04-16 10:45:00,157.89,157.95,157.59,157.85,4903.0,144.0667,144.1215,143.793,144.0302,4903.0
2020-04-16 10:50:00,157.76,158.01,157.61,157.91,15327.0,143.9481,144.1762,143.8113,144.085,15327.0
2020-04-16 10:55:00,157.92,158.14,157.76,157.77,5022.0,144.0941,144.2949,143.9481,143.9572,5022.0
2020-04-16 11:00:00,157.77,157.87,157.01,157.12,9729.0,143.9572,144.0485,143.2638,143.3642,9729.0
2020-04-16 11:05:00,157.37,157.66,157.31,157.53,4100.0,143.5923,143.8569,143.5375,143.7383,4100.0
2020-04-16 11:10:00,157.48,157.79,157.16,157.16,3525.0,143.6926,143.9755,143.4007,143.4007,3525.0
2020-04-16 11:15:00,157.24,157.37,157.13,157.37,4383.0,143.4736,143.5923,143.3733,143.5923,4383.0
2020-04-16 11:20:00,157.41,157.5,156.84,156.98,3307.0,143.6288,143.7109,143.1087,143.2364,3307.0
2020-04-16 11:25:00,156.83,157.42,156.81,156.95,3700.0,143.0995,143.6379,143.0813,143.209,3700.0
2020-04-16 11:30:00,156.91,157.08,156.58,156.59,2677.0,143.1725,143.3277,142.8714,142.8806,2677.0
2020-04-16 11:35:00,156.62,156.99,156.61,156.99,473.0,142.9079,143.2455,142.8988,143.2455,473.0
2020-04-16 11:40:00,156.99,157.2,156.99,156.99,1600.0,143.2455,143.4371,143.2455,143.2455,1600.0
2020-04-16 11:45:00,157.14,157.27,156.95,157.22,2942.0,143.3824,143.501,143.209,143.4554,2942.0
2020-04-16 11:50:00,157.29,157.5,157.08,157.5,3464.0,143.5193,143.7109,143.3277,143.7109,3464.0
2020-04-16 11:55:00,157.5,157.66,157.34,157.45,1730.0,143.7109,143.8569,143.5649,143.6653,1730.0
2020-04-16 12:00:00,157.31,157.43,156.67,156.67,1859.0,143.5375,143.647,142.9536,142.9536,1859.0
2020-04-16 12:05:00,156.59,156.7,156.43,156.55,5747.0,142.8806,142.9809,142.7346,142.8441,5747.0
2020-04-16 12:10:00,156.5,156.71,156.26,156.26,6313.0,142.7984,142.99,142.5794,142.5794,6313.0
2020-04-16 12:15:00,156.22,156.24,155.24,155.45,3246.0,142.5429,142.5612,141.6487,141.8404,3246.0
2020-04-16 12:20:00,155.37,155.37,155.09,155.19,1678.0,141.7674,141.7674,141.5119,141.6031,1678.0
2020-04-16 12:25:00,155.13,155.5,155.13,155.27,2811.0,141.5484,141.886,141.5484,141.6761,2811.0
2020-04-16 12:30:00,155.17,155.23,154.85,155.16,5522.0,141.5849,141.6396,141.2929,141.5758,5522.0
2020-04-16 12:35:00,155.12,155.29,154.95,155.02,9605.0,141.5393,141.6944,141.3841,141.448,9605.0
2020-04-16 12:40:00,154.94,155.5,154.94,155.5,4411.0,141.375,141.886,141.375,141.886,4411.0
2020-04-16 12:45:00,155.42,155.84,155.42,155.77,4176.0,141.813,142.1962,141.813,142.1323,4176.0
2020-04-16 12:50:00,155.9,155.98,155.43,155.58,16618.0,142.251,142.324,141.8221,141.959,16618.0
2020-04-16 12:55:00,155.5,156.06,155.47,156.06,4370.0,141.886,142.397,141.8586,142.397,4370.0
2020-04-16 13:00:00,156.03,156.16,155.9,156.01,2175.0,142.3696,142.4882,142.251,142.3513,2175.0
2020-04-16 13:05:00,155.98,156.27,155.96,156.14,3510.0,142.324,142.5886,142.3057,142.47,3510.0
2020-04-16 13:10:00,156.21,156.48,156.08,156.39,3300.0,142.5338,142.7802,142.4152,142.6981,3300.0
2020-04-16 13:15:00,156.54,156.79,156.31,156.79,2314.0,142.8349,143.063,142.6251,143.063,2314.0
2020-04-16 13:20:00,156.63,156.84,156.57,156.75,1343.0,142.9171,143.1087,142.8623,143.0265,1343.0
2020-04-16 13:25:00,156.64,156.76,156.59,156.74,4340.0,142.9262,143.0357,142.8806,143.0174,4340.0
2020-04-16 13:30:00,156.76,156.93,156.7,156.88,3200.0,143.0357,143.1908,142.9809,143.1452,3200.0
2020-04-16 13:35:00,156.83,157.03,156.82,156.82,4597.0,143.0995,143.282,143.0904,143.0904,4597.0
2020-04-16 13:40:00,156.78,157.12,156.66,157.12,2485.0,143.0539,143.3642,142.9444,143.3642,2485.0
2020-04-16 13:45:00,157.02,157.14,156.73,156.74,3440.0,143.2729,143.3824,143.0083,143.0174,3440.0
2020-04-16 13:50:00,156.95,156.96,156.54,156.57,3502.0,143.209,143.2182,142.8349,142.8623,3502.0
2020-04-16 13:55:00,156.52,156.72,156.51,156.71,2301.0,142.8167,142.9992,142.8076,142.99,2301.0
2020-04-16 14:00:00,156.54,156.67,156.34,156.59,3250.0,142.8349,142.9536,142.6524,142.8806,3250.0
2020-04-16 14:05:00,156.73,157.16,156.59,157.07,1500.0,143.0083,143.4007,142.8806,143.3185,1500.0
2020-04-16 14:10:00,157.13,157.7,157.13,157.7,2979.0,143.3733,143.8934,143.3733,143.8934,2979.0
2020-04-16 14:15:00,157.88,158.14,157.72,157.82,2600.0,144.0576,144.2949,143.9116,144.0029,2600.0
2020-04-16 14:20:00,157.89,157.93,157.4,157.43,9515.0,144.0667,144.1032,143.6196,143.647,9515.0
2020-04-16 14:25:00,157.35,157.69,157.35,157.69,2719.0,143.574,143.8842,143.574,143.8842,2719.0
2020-04-16 14:30:00,157.61,157.9,157.61,157.78,13452.0,143.8113,144.0759,143.8113,143.9664,13452.0
2020-04-16 14:35:00,157.65,158.03,157.54,157.65,8741.0,143.8478,144.1945,143.7474,143.8478,8741.0
2020-04-16 14:40:00,157.58,157.58,156.98,157.12,3196.0,143.7839,143.7839,143.2364,143.3642,3196.0
2020-04-16 14:45:00,157.13,157.34,156.98,157.12,2317.0,143.3733,143.5649,143.2364,143.3642,2317.0
2020-04-16 14:50:00,156.95,156.96,156.65,156.96,3097.0,143.209,143.2182,142.9353,143.2182,3097.0
2020-04-16 14:55:00,156.91,157.31,156.89,157.14,3435.0,143.1725,143.5375,143.1543,143.3824,3435.0
2020-04-16 15:00:00,157.24,157.32,156.96,157.16,2047.0,143.4736,143.5466,143.2182,143.4007,2047.0
2020-04-16 15:05:00,157.16,157.32,156.97,157.0,4736.0,143.4007,143.5466,143.2273,143.2547,4736.0
2020-04-16 15:10:00,157.05,157.49,157.0,157.44,3600.0,143.3003,143.7018,143.2547,143.6561,3600.0
2020-04-16 15:15:00,157.52,157.64,157.23,157.36,4900.0,143.7291,143.8386,143.4645,143.5831,4900.0
2020-04-16 15:20:00,157.28,157.68,157.28,157.68,3210.0,143.5101,143.8751,143.5101,143.8751,3210.0
2020-04-16 15:25:00,157.71,158.14,157.54,158.12,6222.0,143.9025,144.2949,143.7474,144.2766,6222.0
2020-04-16 15:30:00,158.14,158.37,157.75,158.16,7697.0,144.2949,144.5047,143.939,144.3131,7697.0
2020-04-16 15:35:00,158.17,158.43,158.05,158.38,6452.0,144.3222,144.5595,144.2127,144.5138,6452.0
2020-04-16 15:40:00,158.32,158.71,158.21,158.58,6610.0,144.4591,144.8149,144.3587,144.6963,6610.0
2020-04-16 15:45:00,158.65,159.01,158.57,158.84,8876.0,144.7602,145.0887,144.6872,144.9336,8876.0
2020-04-16 15:50:00,158.86,159.5,158.86,159.17,18916.0,144.9518,145.5358,144.9518,145.2347,18916.0
2020-04-16 15:55:00,159.17,159.17,158.73,158.75,39115.0,145.2347,145.2347,144.8332,144.8514,39115.0
2020-04-17 09:30:00,165.45,168.04,164.91,167.59,56777.0,150.9649,153.3281,150.4721,152.9175,56777.0
2020-04-17 09:35:00,167.73,169.21,167.49,168.73,10008.0,153.0452,154.3957,152.8263,153.9577,10008.0
2020-04-17 09:40:00,168.73,169.46,168.45,168.5,15626.0,153.9577,154.6238,153.7022,153.7478,15626.0
2020-04-17 09:45:00,168.52,169.81,168.2,168.74,6507.0,153.7661,154.9431,153.4741,153.9668,6507.0
2020-04-17 09:50:00,168.52,169.62,168.52,169.27,12272.0,153.7661,154.7698,153.7661,154.4504,12272.0
2020-04-17 09:55:00,169.58,170.4,169.34,170.3,12113.0,154.7333,155.4815,154.5143,155.3902,12113.0
2020-04-17 10:00:00,170.02,170.18,168.87,168.97,8304.0,155.1348,155.2808,154.0854,154.1767,8304.0
2020-04-17 10:05:00,168.97,169.37,168.91,169.05,4722.0,154.1767,154.5417,154.1219,154.2497,4722.0
2020-04-17 10:10:00,169.02,170.0,169.02,169.39,32915.0,154.2223,155.1165,154.2223,154.5599,32915.0
2020-04-17 10:15:00,169.39,169.68,168.4,168.74,19285.0,154.5599,154.8245,153.6566,153.9668,19285.0
2020-04-17 10:20:00,168.59,168.99,168.16,168.75,7485.0,153.83,154.1949,153.4376,153.9759,7485.0
2020-04-17 10:25:00,168.58,169.08,168.2,168.59,7691.0,153.8208,154.2771,153.4741,153.83,7691.0
2020-04-17 10:30:00,168.34,168.88,168.34,168.66,18672.0,153.6018,154.0946,153.6018,153.8938,18672.0
2020-04-17 10:35:00,168.53,169.09,168.51,168.87,7512.0,153.7752,154.2862,153.757,154.0854,7512.0
2020-04-17 10:40:00,169.07,169.67,168.93,169.06,11244.0,154.2679,154.8154,154.1402,154.2588,11244.0
2020-04-17 10:45:00,169.06,169.41,168.93,168.99,7400.0,154.2588,154.5782,154.1402,154.1949,7400.0
2020-04-17 10:50:00,168.99,169.3,168.94,169.29,4548.0,154.1949,154.4778,154.1493,154.4687,4548.0
2020-04-17 10:55:00,169.29,169.4,168.35,168.35,30900.0,154.4687,154.569,153.611,153.611,30900.0
2020-04-17 11:00:00,168.29,168.75,168.29,168.42,4016.0,153.5562,153.9759,153.5562,153.6748,4016.0
2020-04-17 11:05:00,168.27,168.6,168.27,168.39,2700.0,153.538,153.8391,153.538,153.6475,2700.0
2020-04-17 11:10:00,168.5,168.5,167.91,168.42,12661.0,153.7478,153.7478,153.2095,153.6748,12661.0
2020-04-17 11:15:00,168.39,168.43,168.0,168.18,4750.0,153.6475,153.684,153.2916,153.4559,4750.0
2020-04-17 11:20:00,168.25,168.44,167.92,168.0,14750.0,153.5197,153.6931,153.2186,153.2916,14750.0
2020-04-17 11:25:00,167.91,168.16,167.61,167.81,8907.0,153.2095,153.4376,152.9358,153.1182,8907.0
2020-04-17 11:30:00,167.89,168.07,167.42,168.05,4421.0,153.1912,153.3555,152.7624,153.3372,4421.0
2020-04-17 11:35:00,168.21,168.23,167.51,167.51,5000.0,153.4832,153.5015,152.8445,152.8445,5000.0
2020-04-17 11:40:00,167.53,167.91,167.16,167.16,6254.0,152.8628,153.2095,152.5252,152.5252,6254.0
2020-04-17 11:45:00,167.33,167.33,167.07,167.14,4590.0,152.6803,152.6803,152.443,152.5069,4590.0
2020-04-17 11:50:00,167.1,167.1,166.85,166.95,4325.0,152.4704,152.4704,152.2423,152.3335,4325.0
2020-04-17 11:55:00,167.0,167.26,167.0,167.22,3538.0,152.3792,152.6164,152.3792,152.5799,3538.0
2020-04-17 12:00:00,167.08,167.08,166.64,166.78,3965.0,152.4522,152.4522,152.0507,152.1784,3965.0
2020-04-17 12:05:00,166.9,167.19,166.62,166.62,4174.0,152.2879,152.5525,152.0324,152.0324,4174.0
2020-04-17 12:10:00,166.63,166.81,166.2,166.64,7085.0,152.0416,152.2058,151.6492,152.0507,7085.0
2020-04-17 12:15:00,166.48,166.76,166.21,166.63,8243.0,151.9047,152.1602,151.6583,152.0416,8243.0
2020-04-17 12:20:00,166.58,166.58,165.97,166.16,3765.0,151.9959,151.9959,151.4393,151.6127,3765.0
2020-04-17 12:25:00,166.14,166.3,165.75,165.94,7600.0,151.5945,151.7404,151.2386,151.412,7600.0
2020-04-17 12:30:00,166.09,166.28,165.97,166.22,3497.0,151.5488,151.7222,151.4393,151.6674,3497.0
2020-04-17 12:35:00,166.31,166.66,166.31,166.52,4987.0,151.7496,152.0689,151.7496,151.9412,4987.0
2020-04-17 12:40:00,166.53,166.8,166.52,166.68,4409.0,151.9503,152.1967,151.9412,152.0872,4409.0
2020-04-17 12:45:00,166.6,166.73,166.4,166.58,3184.0,152.0142,152.1328,151.8317,151.9959,3184.0
2020-04-17 12:50:00,166.6,166.78,166.43,166.78,4504.0,152.0142,152.1784,151.8591,152.1784,4504.0
2020-04-17 12:55:00,166.66,166.74,166.38,166.49,3321.0,152.0689,152.1419,151.8134,151.9138,3321.0
2020-04-17 13:00:00,166.35,166.55,166.09,166.4,3400.0,151.7861,151.9686,151.5488,151.8317,3400.0
2020-04-17 13:05:00,166.45,166.74,166.36,166.66,5633.0,151.8773,152.1419,151.7952,152.0689,5633.0
2020-04-17 13:10:00,166.6,166.8,166.31,166.69,5684.0,152.0142,152.1967,151.7496,152.0963,5684.0
2020-04-17 13:15:00,166.73,167.14,166.5,167.07,7741.0,152.1328,152.5069,151.9229,152.443,7741.0
2020-04-17 13:20:00,167.07,167.07,166.3,166.41,3255.0,152.443,152.443,151.7404,151.8408,3255.0
2020-04-17 13:25:00,166.5,166.74,166.5,166.53,4076.0,151.9229,152.1419,151.9229,151.9503,4076.0
2020-04-17 13:30:00,166.61,166.84,165.97,166.03,3232.0,152.0233,152.2332,151.4393,151.4941,3232.0
2020-04-17 13:35:00,166.09,166.61,166.08,166.6,3987.0,151.5488,152.0233,151.5397,152.0142,3987.0
2020-04-17 13:40:00,166.55,166.69,166.16,166.18,5808.0,151.9686,152.0963,151.6127,151.631,5808.0
2020-04-17 13:45:00,166.15,166.48,165.96,166.33,5609.0,151.6036,151.9047,151.4302,151.7678,5609.0
2020-04-17 13:50:00,166.3,166.94,166.24,166.85,6158.0,151.7404,152.3244,151.6857,152.2423,6158.0
2020-04-17 13:55:00,166.82,166.84,166.05,166.12,6733.0,152.2149,152.2332,151.5123,151.5762,6733.0
2020-04-17 14:00:00,166.06,166.07,165.63,165.66,5448.0,151.5215,151.5306,151.1291,151.1565,5448.0
2020-04-17 14:05:00,165.62,165.82,165.56,165.71,3600.0,151.12,151.3025,151.0652,151.2021,3600.0
2020-04-17 14:10:00,165.68,165.88,165.42,165.61,4635.0,151.1747,151.3572,150.9375,151.1109,4635.0
2020-04-17 14:15:00,165.57,166.32,165.57,166.32,8022.0,151.0744,151.7587,151.0744,151.7587,8022.0
2020-04-17 14:20:00,166.41,166.64,166.14,166.5,7220.0,151.8408,152.0507,151.5945,151.9229,7220.0
2020-04-17 14:25:00,166.58,166.59,166.2,166.3,12333.0,151.9959,152.0051,151.6492,151.7404,12333.0
2020-04-17 14:30:00,166.23,166.23,166.03,166.15,2026.0,151.6766,151.6766,151.4941,151.6036,2026.0
2020-04-17 14:35:00,166.21,166.21,165.65,165.93,4459.0,151.6583,151.6583,151.1474,151.4028,4459.0
2020-04-17 14:40:00,165.86,166.13,165.56,166.13,3325.0,151.339,151.5853,151.0652,151.5853,3325.0
2020-04-17 14:45:00,166.19,166.42,166.02,166.16,2700.0,151.6401,151.8499,151.485,151.6127,2700.0
2020-04-17 14:50:00,166.16,166.57,166.16,166.3,7913.0,151.6127,151.9868,151.6127,151.7404,7913.0
2020-04-17 14:55:00,166.4,166.82,166.36,166.69,3058.0,151.8317,152.2149,151.7952,152.0963,3058.0
2020-04-17 15:00:00,166.66,166.91,166.44,166.44,3103.0,152.0689,152.297,151.8682,151.8682,3103.0
2020-04-17 15:05:00,166.41,166.69,166.41,166.49,2401.0,151.8408,152.0963,151.8408,151.9138,2401.0
2020-04-17 15:10:00,166.57,166.58,166.37,166.47,4377.0,151.9868,151.9959,151.8043,151.8956,4377.0
2020-04-17 15:15:00,166.43,166.68,166.33,166.61,6008.0,151.8591,152.0872,151.7678,152.0233,6008.0
2020-04-17 15:20:00,166.58,166.95,166.52,166.63,9023.0,151.9959,152.3335,151.9412,152.0416,9023.0
2020-04-17 15:25:00,166.61,166.88,166.43,166.88,5851.0,152.0233,152.2697,151.8591,152.2697,5851.0
2020-04-17 15:30:00,166.84,167.34,166.83,167.05,7623.0,152.2332,152.6894,152.224,152.4248,7623.0
2020-04-17 15:35:00,167.04,167.36,167.04,167.36,6481.0,152.4157,152.7076,152.4157,152.7076,6481.0
2020-04-17 15:40:00,167.43,167.97,167.31,167.97,8677.0,152.7715,153.2642,152.662,153.2642,8677.0
2020-04-17 15:45:00,167.98,168.61,167.76,168.39,18071.0,153.2734,153.8482,153.0726,153.6475,18071.0
2020-04-17 15:50:00,168.45,169.24,168.45,168.83,22606.0,153.7022,154.423,153.7022,154.0489,22606.0
2020-04-17 15:55:00,168.83,169.0,168.02,168.67,66666.0,154.0489,154.2041,153.3099,153.903,66666.0
2020-04-20 09:30:00,164.4,164.85,162.04,163.9,21508.0,150.0068,150.4174,147.8534,149.5506,21508.0
2020-04-20 09:35:00,164.34,165.63,163.49,165.11,12195.0,149.952,151.1291,149.1765,150.6546,12195.0
2020-04-20 09:40:00,165.16,166.53,165.16,166.22,2300.0,150.7003,151.9503,150.7003,151.6674,2300.0
2020-04-20 09:45:00,166.51,167.12,166.51,166.97,3892.0,151.9321,152.4887,151.9321,152.3518,3892.0
2020-04-20 09:50:00,167.01,167.63,166.8,167.0,17044.0,152.3883,152.954,152.1967,152.3792,17044.0
2020-04-20 09:55:00,167.23,167.99,166.92,167.46,10067.0,152.589,153.2825,152.3062,152.7989,10067.0
2020-04-20 10:00:00,167.47,167.6,166.98,167.45,5700.0,152.808,152.9266,152.3609,152.7898,5700.0
2020-04-20 10:05:00,167.52,168.16,167.52,167.99,2784.0,152.8536,153.4376,152.8536,153.2825,2784.0
2020-04-20 10:10:00,168.18,168.44,167.84,168.31,3062.0,153.4559,153.6931,153.1456,153.5745,3062.0
2020-04-20 10:15:00,167.92,168.08,167.49,167.84,2899.0,153.2186,153.3646,152.8263,153.1456,2899.0
2020-04-20 10:20:00,167.86,167.99,167.61,167.61,1301.0,153.1639,153.2825,152.9358,152.9358,1301.0
2020-04-20 10:25:00,167.8,168.06,167.71,167.82,1925.0,153.1091,153.3464,153.027,153.1274,1925.0
2020-04-20 10:30:00,168.13,168.44,167.92,168.14,2612.0,153.4102,153.6931,153.2186,153.4194,2612.0
2020-04-20 10:35:00,167.99,168.37,167.99,168.06,3120.0,153.2825,153.6292,153.2825,153.3464,3120.0
2020-04-20 10:40:00,168.02,168.53,168.02,168.32,3800.0,153.3099,153.7752,153.3099,153.5836,3800.0
2020-04-20 10:45:00,168.49,169.98,168.47,169.92,3284.0,153.7387,155.0983,153.7205,155.0435,3284.0
2020-04-20 10:50:00,169.75,170.7,169.57,170.6,7920.0,154.8884,155.7552,154.7242,155.664,7920.0
2020-04-20 10:55:00,170.53,170.61,169.59,170.01,8604.0,155.6001,155.6731,154.7424,155.1256,8604.0
2020-04-20 11:00:00,170.05,170.66,169.86,170.02,11061.0,155.1621,155.7187,154.9888,155.1348,11061.0
2020-04-20 11:05:00,170.03,170.5,169.96,170.17,8300.0,155.1439,155.5727,155.08,155.2716,8300.0
2020-04-20 11:10:00,170.11,170.16,169.52,169.68,14322.0,155.2169,155.2625,154.6785,154.8245,14322.0
2020-04-20 11:15:00,169.78,170.27,169.52,169.86,20892.0,154.9158,155.3629,154.6785,154.9888,20892.0
2020-04-20 11:20:00,169.95,170.37,169.86,169.96,11514.0,155.0709,155.4541,154.9888,155.08,11514.0
2020-04-20 11:25:00,170.06,170.25,169.96,170.25,11032.0,155.1713,155.3446,155.08,155.3446,11032.0
2020-04-20 11:30:00,170.04,170.18,169.92,170.13,17460.0,155.153,155.2808,155.0435,155.2351,17460.0
2020-04-20 11:35:00,170.26,170.5,169.91,170.38,13509.0,155.3537,155.5727,155.0344,155.4632,13509.0
2020-04-20 11:40:00,170.41,170.5,170.26,170.32,3829.0,155.4906,155.5727,155.3537,155.4085,3829.0
2020-04-20 11:45:00,170.35,170.42,170.06,170.35,1727.0,155.4359,155.4997,155.1713,155.4359,1727.0
2020-04-20 11:50:00,170.27,170.27,169.93,170.09,4937.0,155.3629,155.3629,155.0526,155.1986,4937.0
2020-04-20 11:55:00,170.09,170.39,170.09,170.16,4918.0,155.1986,155.4724,155.1986,155.2625,4918.0
2020-04-20 12:00:00,170.16,170.16,169.91,170.02,7934.0,155.2625,155.2625,155.0344,155.1348,7934.0
2020-04-20 12:05:00,170.13,170.13,169.96,170.12,8136.0,155.2351,155.2351,155.08,155.226,8136.0
2020-04-20 12:10:00,170.08,170.14,169.67,169.76,17848.0,155.1895,155.2443,154.8154,154.8975,17848.0
2020-04-20 12:15:00,169.77,170.02,169.65,169.96,13795.0,154.9066,155.1348,154.7972,155.08,13795.0
2020-04-20 12:20:00,169.93,170.2,169.87,170.08,12574.0,155.0526,155.299,154.9979,155.1895,12574.0
2020-04-20 12:25:00,170.24,170.41,170.15,170.4,2344.0,155.3355,155.4906,155.2534,155.4815,2344.0
2020-04-20 12:30:00,170.45,170.49,170.28,170.28,2716.0,155.5271,155.5636,155.372,155.372,2716.0
2020-04-20 12:35:00,170.47,170.78,170.44,170.77,11210.0,155.5454,155.8282,155.518,155.8191,11210.0
2020-04-20 12:40:00,170.83,171.04,170.74,170.87,8676.0,155.8738,156.0655,155.7917,155.9103,8676.0
2020-04-20 12:45:00,170.96,171.03,170.81,170.89,3422.0,155.9925,156.0563,155.8556,155.9286,3422.0
2020-04-20 12:50:00,170.89,170.89,170.32,170.39,2600.0,155.9286,155.9286,155.4085,155.4724,2600.0
2020-04-20 12:55:00,170.35,170.42,170.04,170.07,4743.0,155.4359,155.4997,155.153,155.1804,4743.0
2020-04-20 13:00:00,170.05,170.1,169.93,170.1,2257.0,155.1621,155.2078,155.0526,155.2078,2257.0
2020-04-20 13:05:00,170.04,170.21,169.98,170.21,4578.0,155.153,155.3081,155.0983,155.3081,4578.0
2020-04-20 13:10:00,170.12,170.23,169.95,170.05,3739.0,155.226,155.3264,155.0709,155.1621,3739.0
2020-04-20 13:15:00,170.05,170.09,169.92,170.03,4500.0,155.1621,155.1986,155.0435,155.1439,4500.0
2020-04-20 13:20:00,169.99,170.34,169.92,170.22,5238.0,155.1074,155.4267,155.0435,155.3172,5238.0
2020-04-20 13:25:00,170.09,170.52,170.08,170.46,2600.0,155.1986,155.591,155.1895,155.5362,2600.0
2020-04-20 13:30:00,170.3,170.45,169.94,170.22,4469.0,155.3902,155.5271,155.0618,155.3172,4469.0
2020-04-20 13:35:00,170.25,170.41,169.89,170.2,11619.0,155.3446,155.4906,155.0161,155.299,11619.0
2020-04-20 13:40:00,170.49,170.86,170.48,170.86,4399.0,155.5636,155.9012,155.5545,155.9012,4399.0
2020-04-20 13:45:00,170.73,170.89,170.47,170.47,3948.0,155.7826,155.9286,155.5454,155.5454,3948.0
2020-04-20 13:50:00,170.6,170.74,170.35,170.36,2613.0,155.664,155.7917,155.4359,155.445,2613.0
2020-04-20 13:55:00,170.27,170.4,170.11,170.34,2150.0,155.3629,155.4815,155.2169,155.4267,2150.0
2020-04-20 14:00:00,170.32,170.65,170.12,170.26,5116.0,155.4085,155.7096,155.226,155.3537,5116.0
2020-04-20 14:05:00,170.31,170.36,169.98,170.17,3200.0,155.3994,155.445,155.0983,155.2716,3200.0
2020-04-20 14:10:00,170.14,170.2,169.72,170.06,14616.0,155.2443,155.299,154.861,155.1713,14616.0
2020-04-20 14:15:00,169.97,170.19,169.92,170.14,17436.0,155.0891,155.2899,155.0435,155.2443,17436.0
2020-04-20 14:20:00,170.09,170.09,169.89,170.02,12950.0,155.1986,155.1986,155.0161,155.1348,12950.0
2020-04-20 14:25:00,169.96,170.0,169.01,169.01,8402.0,155.08,155.1165,154.2132,154.2132,8402.0
2020-04-20 14:30:00,168.96,169.86,168.82,169.46,9947.0,154.1676,154.9888,154.0398,154.6238,9947.0
2020-04-20 14:35:00,169.5,170.06,169.41,169.81,8883.0,154.6603,155.1713,154.5782,154.9431,8883.0
2020-04-20 14:40:00,169.63,169.81,169.41,169.59,12772.0,154.7789,154.9431,154.5782,154.7424,12772.0
2020-04-20 14:45:00,169.5,170.06,169.4,170.06,9299.0,154.6603,155.1713,154.569,155.1713,9299.0
2020-04-20 14:50:00,170.0,170.0,169.37,169.43,12668.0,155.1165,155.1165,154.5417,154.5964,12668.0
2020-04-20 14:55:00,169.44,169.57,169.13,169.23,26482.0,154.6055,154.7242,154.3227,154.4139,26482.0
2020-04-20 15:00:00,169.14,169.74,169.06,169.52,17850.0,154.3318,154.8793,154.2588,154.6785,17850.0
2020-04-20 15:05:00,169.38,169.54,168.56,169.21,12600.0,154.5508,154.6968,153.8026,154.3957,12600.0
2020-04-20 15:10:00,169.23,169.44,168.78,168.9,16768.0,154.4139,154.6055,154.0033,154.1128,16768.0
2020-04-20 15:15:00,168.81,169.15,168.55,168.93,10755.0,154.0307,154.3409,153.7935,154.1402,10755.0
2020-04-20 15:20:00,168.92,169.63,168.92,169.58,10819.0,154.1311,154.7789,154.1311,154.7333,10819.0
2020-04-20 15:25:00,169.46,169.76,169.16,169.69,9028.0,154.6238,154.8975,154.3501,154.8337,9028.0
2020-04-20 15:30:00,169.62,169.9,169.08,169.86,30540.0,154.7698,155.0253,154.2771,154.9888,30540.0
2020-04-20 15:35:00,169.77,170.04,169.13,169.28,10966.0,154.9066,155.153,154.3227,154.4595,10966.0
2020-04-20 15:40:00,169.28,169.59,168.82,169.08,13296.0,154.4595,154.7424,154.0398,154.2771,13296.0
2020-04-20 15:45:00,169.16,169.3,168.64,169.09,10800.0,154.3501,154.4778,153.8756,154.2862,10800.0
2020-04-20 15:50:00,168.67,169.27,168.16,169.27,14797.0,153.903,154.4504,153.4376,154.4504,14797.0
2020-04-20 15:55:00,169.27,169.56,168.43,168.47,28572.0,154.4504,154.715,153.684,153.7205,28572.0
2020-04-21 09:30:00,163.46,167.39,163.46,165.45,19589.0,149.1491,152.735,149.1491,150.9649,19589.0
2020-04-21 09:35:00,165.45,165.48,164.36,164.36,7557.0,150.9649,150.9922,149.9703,149.9703,7557.0
2020-04-21 09:40:00,164.23,164.76,163.99,164.53,18826.0,149.8517,150.3353,149.6327,150.1254,18826.0
2020-04-21 09:45:00,164.31,164.53,163.81,164.5,4600.0,149.9247,150.1254,149.4684,150.098,4600.0
2020-04-21 09:50:00,164.5,165.31,163.59,165.21,9062.0,150.098,150.8371,149.2677,150.7459,9062.0
2020-04-21 09:55:00,165.26,166.69,165.26,166.69,18079.0,150.7915,152.0963,150.7915,152.0963,18079.0
2020-04-21 10:00:00,166.49,166.54,166.06,166.3,6670.0,151.9138,151.9594,151.5215,151.7404,6670.0
2020-04-21 10:05:00,166.39,166.39,165.49,165.74,16206.0,151.8226,151.8226,151.0014,151.2295,16206.0
2020-04-21 10:10:00,165.83,166.25,165.51,165.61,8409.0,151.3116,151.6948,151.0196,151.1109,8409.0
2020-04-21 10:15:00,165.45,165.84,164.38,164.65,16231.0,150.9649,151.3207,149.9885,150.2349,16231.0
2020-04-21 10:20:00,164.89,165.86,164.89,165.75,4160.0,150.4539,151.339,150.4539,151.2386,4160.0
2020-04-21 10:25:00,165.75,166.12,165.44,165.81,4059.0,151.2386,151.5762,150.9557,151.2933,4059.0
2020-04-21 10:30:00,166.08,166.19,165.51,165.8,6685.0,151.5397,151.6401,151.0196,151.2842,6685.0
2020-04-21 10:35:00,165.7,166.09,165.25,165.96,2853.0,151.193,151.5488,150.7824,151.4302,2853.0
2020-04-21 10:40:00,165.75,165.89,165.46,165.57,2077.0,151.2386,151.3663,150.974,151.0744,2077.0
2020-04-21 10:45:00,165.6,165.67,165.0,165.0,3700.0,151.1017,151.1656,150.5543,150.5543,3700.0
2020-04-21 10:50:00,165.09,165.3,164.62,164.66,9094.0,150.6364,150.828,150.2075,150.244,9094.0
2020-04-21 10:55:00,164.66,164.84,164.37,164.5,5144.0,150.244,150.4083,149.9794,150.098,5144.0
2020-04-21 11:00:00,164.42,164.5,163.94,164.1,7640.0,150.025,150.098,149.5871,149.7331,7640.0
2020-04-21 11:05:00,164.17,164.41,163.96,164.41,4236.0,149.7969,150.0159,149.6053,150.0159,4236.0
2020-04-21 11:10:00,164.31,164.48,163.79,163.97,6938.0,149.9247,150.0798,149.4502,149.6144,6938.0
2020-04-21 11:15:00,163.97,165.06,163.96,164.86,4110.0,149.6144,150.609,149.6053,150.4265,4110.0
2020-04-21 11:20:00,165.0,165.48,164.97,164.97,3462.0,150.5543,150.9922,150.5269,150.5269,3462.0
2020-04-21 11:25:00,164.89,164.89,164.37,164.37,700.0,150.4539,150.4539,149.9794,149.9794,700.0
2020-04-21 11:30:00,164.65,165.3,164.48,164.49,4536.0,150.2349,150.828,150.0798,150.0889,4536.0
2020-04-21 11:35:00,164.02,164.32,163.83,164.32,12440.0,149.6601,149.9338,149.4867,149.9338,12440.0
2020-04-21 11:40:00,164.15,164.33,164.0,164.12,3556.0,149.7787,149.9429,149.6418,149.7513,3556.0
2020-04-21 11:45:00,164.37,164.5,164.33,164.5,717.0,149.9794,150.098,149.9429,150.098,717.0
2020-04-21 11:50:00,164.36,164.91,164.28,164.82,1891.0,149.9703,150.4721,149.8973,150.39,1891.0
2020-04-21 11:55:00,164.67,164.97,164.67,164.93,1386.0,150.2532,150.5269,150.2532,150.4904,1386.0
2020-04-21 12:00:00,164.94,164.97,164.65,164.65,3396.0,150.4995,150.5269,150.2349,150.2349,3396.0
2020-04-21 12:05:00,164.76,164.97,164.67,164.73,2200.0,150.3353,150.5269,150.2532,150.3079,2200.0
2020-04-21 12:10:00,164.83,165.05,164.74,164.74,3619.0,150.3991,150.5999,150.317,150.317,3619.0
2020-04-21 12:15:00,164.74,164.8,164.48,164.48,1732.0,150.317,150.3718,150.0798,150.0798,1732.0
2020-04-21 12:20:00,164.59,164.6,164.16,164.16,1952.0,150.1802,150.1893,149.7878,149.7878,1952.0
2020-04-21 12:25:00,164.25,164.41,163.98,164.14,2325.0,149.8699,150.0159,149.6236,149.7696,2325.0
2020-04-21 12:30:00,164.06,164.27,163.95,164.04,5436.0,149.6966,149.8882,149.5962,149.6783,5436.0
2020-04-21 12:35:00,164.09,164.48,164.09,164.39,1910.0,149.7239,150.0798,149.7239,149.9977,1910.0
2020-04-21 12:40:00,164.45,164.53,164.29,164.38,2184.0,150.0524,150.1254,149.9064,149.9885,2184.0
2020-04-21 12:45:00,164.39,164.52,164.13,164.48,4212.0,149.9977,150.1163,149.7604,150.0798,4212.0
2020-04-21 12:50:00,164.45,164.98,164.33,164.78,2408.0,150.0524,150.536,149.9429,150.3535,2408.0
2020-04-21 12:55:00,164.8,164.8,164.06,164.33,1700.0,150.3718,150.3718,149.6966,149.9429,1700.0
2020-04-21 13:00:00,164.16,164.61,164.16,164.52,2416.0,149.7878,150.1984,149.7878,150.1163,2416.0
2020-04-21 13:05:00,164.48,164.6,164.32,164.59,12321.0,150.0798,150.1893,149.9338,150.1802,12321.0
2020-04-21 13:10:00,164.56,164.78,164.21,164.26,5188.0,150.1528,150.3535,149.8334,149.879,5188.0
2020-04-21 13:15:00,164.28,164.55,164.28,164.47,2943.0,149.8973,150.1437,149.8973,150.0707,2943.0
2020-04-21 13:20:00,164.6,165.14,164.54,164.71,7826.0,150.1893,150.682,150.1345,150.2896,7826.0
2020-04-21 13:25:00,164.69,165.12,164.53,165.12,3069.0,150.2714,150.6638,150.1254,150.6638,3069.0
2020-04-21 13:30:00,165.05,165.26,164.82,165.18,1923.0,150.5999,150.7915,150.39,150.7185,1923.0
2020-04-21 13:35:00,165.23,165.67,165.14,165.61,3367.0,150.7641,151.1656,150.682,151.1109,3367.0
2020-04-21 13:40:00,165.54,165.54,165.03,165.18,5963.0,151.047,151.047,150.5816,150.7185,5963.0
2020-04-21 13:45:00,165.12,165.12,164.64,164.64,2502.0,150.6638,150.6638,150.2258,150.2258,2502.0
2020-04-21 13:50:00,164.45,164.85,164.45,164.85,2893.0,150.0524,150.4174,150.0524,150.4174,2893.0
2020-04-21 13:55:00,164.85,164.93,164.55,164.75,5281.0,150.4174,150.4904,150.1437,150.3261,5281.0
2020-04-21 14:00:00,164.69,164.82,164.37,164.81,4597.0,150.2714,150.39,149.9794,150.3809,4597.0
2020-04-21 14:05:00,164.7,165.0,164.56,164.89,6587.0,150.2805,150.5543,150.1528,150.4539,6587.0
2020-04-21 14:10:00,164.7,165.0,164.7,164.95,5710.0,150.2805,150.5543,150.2805,150.5086,5710.0
2020-04-21 14:15:00,165.03,165.12,164.44,164.64,4105.0,150.5816,150.6638,150.0433,150.2258,4105.0
2020-04-21 14:20:00,164.7,165.4,164.59,165.38,16520.0,150.2805,150.9192,150.1802,150.901,16520.0
2020-04-21 14:25:00,165.22,165.54,165.03,165.03,8232.0,150.755,151.047,150.5816,150.5816,8232.0
2020-04-21 14:30:00,165.07,165.12,164.96,164.97,5018.0,150.6181,150.6638,150.5178,150.5269,5018.0
2020-04-21 14:35:00,164.86,165.08,164.7,164.92,3811.0,150.4265,150.6273,150.2805,150.4813,3811.0
2020-04-21 14:40:00,164.82,164.82,164.51,164.65,1925.0,150.39,150.39,150.1072,150.2349,1925.0
2020-04-21 14:45:00,164.53,164.67,164.48,164.51,1530.0,150.1254,150.2532,150.0798,150.1072,1530.0
2020-04-21 14:50:00,164.34,164.63,164.29,164.63,4380.0,149.952,150.2167,149.9064,150.2167,4380.0
2020-04-21 14:55:00,164.56,164.64,164.25,164.45,2600.0,150.1528,150.2258,149.8699,150.0524,2600.0
2020-04-21 15:00:00,164.52,164.94,164.52,164.84,2898.0,150.1163,150.4995,150.1163,150.4083,2898.0
2020-04-21 15:05:00,164.77,164.88,164.2,164.21,4423.0,150.3444,150.4448,149.8243,149.8334,4423.0
2020-04-21 15:10:00,164.27,164.76,164.25,164.76,10044.0,149.8882,150.3353,149.8699,150.3353,10044.0
2020-04-21 15:15:00,164.64,165.11,164.63,164.97,10437.0,150.2258,150.6546,150.2167,150.5269,10437.0
2020-04-21 15:20:00,165.0,165.23,164.81,164.97,6289.0,150.5543,150.7641,150.3809,150.5269,6289.0
2020-04-21 15:25:00,164.98,165.14,164.65,164.96,6047.0,150.536,150.682,150.2349,150.5178,6047.0
2020-04-21 15:30:00,164.76,165.15,164.33,164.76,9326.0,150.3353,150.6911,149.9429,150.3353,9326.0
2020-04-21 15:35:00,164.89,165.51,164.81,165.25,14380.0,150.4539,151.0196,150.3809,150.7824,14380.0
2020-04-21 15:40:00,165.22,165.3,164.84,164.92,11287.0,150.755,150.828,150.4083,150.4813,11287.0
2020-04-21 15:45:00,164.89,164.94,164.37,164.59,10649.0,150.4539,150.4995,149.9794,150.1802,10649.0
2020-04-21 15:50:00,164.25,164.52,164.17,164.39,14738.0,149.8699,150.1163,149.7969,149.9977,14738.0
2020-04-21 15:55:00,164.41,164.8,164.32,164.46,36886.0,150.0159,150.3718,149.9338,150.0615,36886.0
2020-04-22 09:30:00,167.38,169.44,167.38,168.17,15404.0,152.7259,154.6055,152.7259,153.4467,15404.0
2020-04-22 09:35:00,167.93,168.9,167.13,167.5,7445.0,153.2277,154.1128,152.4978,152.8354,7445.0
2020-04-22 09:40:00,166.82,167.46,166.29,167.46,6013.0,152.2149,152.7989,151.7313,152.7989,6013.0
2020-04-22 09:45:00,167.53,167.57,165.84,165.84,12700.0,152.8628,152.8993,151.3207,151.3207,12700.0
2020-04-22 09:50:00,165.89,166.06,165.07,165.39,3141.0,151.3663,151.5215,150.6181,150.9101,3141.0
2020-04-22 09:55:00,165.52,165.82,165.26,165.31,4921.0,151.0287,151.3025,150.7915,150.8371,4921.0
2020-04-22 10:00:00,165.22,165.65,164.88,165.46,3377.0,150.755,151.1474,150.4448,150.974,3377.0
2020-04-22 10:05:00,165.52,165.77,165.36,165.63,4021.0,151.0287,151.2568,150.8827,151.1291,4021.0
2020-04-22 10:10:00,165.71,165.71,164.67,164.77,3334.0,151.2021,151.2021,150.2532,150.3444,3334.0
2020-04-22 10:15:00,164.77,165.36,164.57,165.36,5482.0,150.3444,150.8827,150.1619,150.8827,5482.0
2020-04-22 10:20:00,165.49,166.06,165.25,165.75,54849.0,151.0014,151.5215,150.7824,151.2386,54849.0
2020-04-22 10:25:00,165.73,165.85,165.36,165.36,1100.0,151.2203,151.3298,150.8827,150.8827,1100.0
2020-04-22 10:30:00,165.28,165.58,165.16,165.56,1800.0,150.8097,151.0835,150.7003,151.0652,1800.0
2020-04-22 10:35:00,165.55,165.84,165.55,165.65,1880.0,151.0561,151.3207,151.0561,151.1474,1880.0
2020-04-22 10:40:00,165.77,165.77,165.34,165.4,2424.0,151.2568,151.2568,150.8645,150.9192,2424.0
2020-04-22 10:45:00,165.56,165.7,165.06,165.13,3000.0,151.0652,151.193,150.609,150.6729,3000.0
2020-04-22 10:50:00,165.16,165.16,164.1,164.26,12106.0,150.7003,150.7003,149.7331,149.879,12106.0
2020-04-22 10:55:00,164.23,164.59,164.22,164.5,13764.0,149.8517,150.1802,149.8425,150.098,13764.0
2020-04-22 11:00:00,164.6,165.3,164.6,165.05,5700.0,150.1893,150.828,150.1893,150.5999,5700.0
2020-04-22 11:05:00,165.29,165.43,164.87,165.01,2443.0,150.8189,150.9466,150.4356,150.5634,2443.0
2020-04-22 11:10:00,164.9,164.99,164.77,164.78,1401.0,150.463,150.5451,150.3444,150.3535,1401.0
2020-04-22 11:15:00,164.75,165.56,164.75,165.43,3331.0,150.3261,151.0652,150.3261,150.9466,3331.0
2020-04-22 11:20:00,165.41,165.43,165.11,165.19,1500.0,150.9284,150.9466,150.6546,150.7276,1500.0
2020-04-22 11:25:00,165.27,165.36,165.08,165.32,2856.0,150.8006,150.8827,150.6273,150.8462,2856.0
2020-04-22 11:30:00,165.29,165.69,165.29,165.48,1800.0,150.8189,151.1838,150.8189,150.9922,1800.0
2020-04-22 11:35:00,165.4,165.4,165.14,165.22,1414.0,150.9192,150.9192,150.682,150.755,1414.0
2020-04-22 11:40:00,165.42,165.65,165.34,165.54,1917.0,150.9375,151.1474,150.8645,151.047,1917.0
2020-04-22 11:45:00,165.5,165.75,165.43,165.54,6172.0,151.0105,151.2386,150.9466,151.047,6172.0
2020-04-22 11:50:00,165.51,165.95,165.51,165.95,1000.0,151.0196,151.4211,151.0196,151.4211,1000.0
2020-04-22 11:55:00,165.9,166.04,165.61,166.04,22300.0,151.3755,151.5032,151.1109,151.5032,22300.0
2020-04-22 12:00:00,166.04,166.34,166.0,166.25,2500.0,151.5032,151.7769,151.4667,151.6948,2500.0
2020-04-22 12:05:00,166.27,166.27,165.99,166.06,1000.0,151.7131,151.7131,151.4576,151.5215,1000.0
2020-04-22 12:10:00,166.04,166.09,165.83,165.88,3100.0,151.5032,151.5488,151.3116,151.3572,3100.0
2020-04-22 12:15:00,165.86,166.02,165.86,166.0,2655.0,151.339,151.485,151.339,151.4667,2655.0
2020-04-22 12:20:00,165.99,166.24,165.87,166.23,1616.0,151.4576,151.6857,151.3481,151.6766,1616.0
2020-04-22 12:25:00,166.21,166.36,166.09,166.26,3145.0,151.6583,151.7952,151.5488,151.7039,3145.0
2020-04-22 12:30:00,166.22,166.64,166.19,166.19,2934.0,151.6674,152.0507,151.6401,151.6401,2934.0
2020-04-22 12:35:00,166.23,166.23,166.08,166.09,1309.0,151.6766,151.6766,151.5397,151.5488,1309.0
2020-04-22 12:40:00,166.17,166.39,166.11,166.11,1200.0,151.6218,151.8226,151.5671,151.5671,1200.0
2020-04-22 12:45:00,166.05,166.06,165.74,165.87,3514.0,151.5123,151.5215,151.2295,151.3481,3514.0
2020-04-22 12:50:00,165.87,165.89,165.6,165.8,3095.0,151.3481,151.3663,151.1017,151.2842,3095.0
2020-04-22 12:55:00,165.92,165.92,165.75,165.75,300.0,151.3937,151.3937,151.2386,151.2386,300.0
2020-04-22 13:00:00,165.98,165.98,165.69,165.69,1263.0,151.4485,151.4485,151.1838,151.1838,1263.0
2020-04-22 13:05:00,165.6,165.82,165.6,165.82,3105.0,151.1017,151.3025,151.1017,151.3025,3105.0
2020-04-22 13:10:00,165.9,165.93,165.86,165.89,600.0,151.3755,151.4028,151.339,151.3663,600.0
2020-04-22 13:15:00,165.82,165.96,165.73,165.96,2912.0,151.3025,151.4302,151.2203,151.4302,2912.0
2020-04-22 13:20:00,166.02,166.03,165.77,165.87,550.0,151.485,151.4941,151.2568,151.3481,550.0
2020-04-22 13:25:00,165.93,166.24,165.93,166.24,1259.0,151.4028,151.6857,151.4028,151.6857,1259.0
2020-04-22 13:30:00,166.32,166.35,166.22,166.22,700.0,151.7587,151.7861,151.6674,151.6674,700.0
2020-04-22 13:35:00,166.3,166.3,166.1,166.1,600.0,151.7404,151.7404,151.558,151.558,600.0
2020-04-22 13:40:00,166.03,166.43,165.98,166.43,827.0,151.4941,151.8591,151.4485,151.8591,827.0
2020-04-22 13:45:00,166.17,166.17,165.97,166.04,2885.0,151.6218,151.6218,151.4393,151.5032,2885.0
2020-04-22 13:50:00,166.09,166.55,166.01,166.32,2978.0,151.5488,151.9686,151.4758,151.7587,2978.0
2020-04-22 13:55:00,166.27,166.42,166.22,166.42,600.0,151.7131,151.8499,151.6674,151.8499,600.0
2020-04-22 14:00:00,166.4,166.6,166.24,166.29,1372.0,151.8317,152.0142,151.6857,151.7313,1372.0
2020-04-22 14:05:00,166.19,166.38,166.08,166.38,1400.0,151.6401,151.8134,151.5397,151.8134,1400.0
2020-04-22 14:10:00,166.29,166.29,166.05,166.2,3816.0,151.7313,151.7313,151.5123,151.6492,3816.0
2020-04-22 14:15:00,166.19,166.19,165.92,165.97,2214.0,151.6401,151.6401,151.3937,151.4393,2214.0
2020-04-22 14:20:00,166.11,166.46,166.1,166.43,2114.0,151.5671,151.8864,151.558,151.8591,2114.0
2020-04-22 14:25:00,166.26,166.39,166.09,166.27,3053.0,151.7039,151.8226,151.5488,151.7131,3053.0
2020-04-22 14:30:00,166.38,166.52,166.33,166.48,3758.0,151.8134,151.9412,151.7678,151.9047,3758.0
2020-04-22 14:35:00,166.44,167.0,166.44,166.52,11729.0,151.8682,152.3792,151.8682,151.9412,11729.0
2020-04-22 14:40:00,166.48,166.71,166.4,166.49,2906.0,151.9047,152.1145,151.8317,151.9138,2906.0
2020-04-22 14:45:00,166.47,166.58,166.29,166.5,2429.0,151.8956,151.9959,151.7313,151.9229,2429.0
2020-04-22 14:50:00,166.51,166.67,166.06,166.06,5802.0,151.9321,152.0781,151.5215,151.5215,5802.0
2020-04-22 14:55:00,166.03,166.28,166.02,166.18,6490.0,151.4941,151.7222,151.485,151.631,6490.0
2020-04-22 15:00:00,166.12,166.58,165.99,166.58,5270.0,151.5762,151.9959,151.4576,151.9959,5270.0
2020-04-22 15:05:00,166.5,166.75,166.44,166.75,2799.0,151.9229,152.151,151.8682,152.151,2799.0
2020-04-22 15:10:00,166.79,166.93,166.63,166.8,1775.0,152.1875,152.3153,152.0416,152.1967,1775.0
2020-04-22 15:15:00,166.75,167.2,166.74,167.06,3844.0,152.151,152.5616,152.1419,152.4339,3844.0
2020-04-22 15:20:00,167.06,167.34,167.06,167.27,1300.0,152.4339,152.6894,152.4339,152.6255,1300.0
2020-04-22 15:25:00,167.26,167.4,166.72,166.72,7280.0,152.6164,152.7441,152.1237,152.1237,7280.0
2020-04-22 15:30:00,166.74,167.29,166.7,167.27,8938.0,152.1419,152.6438,152.1054,152.6255,8938.0
2020-04-22 15:35:00,167.43,167.45,167.13,167.17,7007.0,152.7715,152.7898,152.4978,152.5343,7007.0
2020-04-22 15:40:00,167.24,167.38,167.1,167.24,20408.0,152.5981,152.7259,152.4704,152.5981,20408.0
2020-04-22 15:45:00,167.21,167.29,166.93,167.21,6451.0,152.5708,152.6438,152.3153,152.5708,6451.0
2020-04-22 15:50:00,167.34,167.55,167.1,167.16,12228.0,152.6894,152.881,152.4704,152.5252,12228.0
2020-04-22 15:55:00,167.17,167.19,166.12,166.19,34027.0,152.5343,152.5525,151.5762,151.6401,34027.0
2020-04-23 09:30:00,167.57,168.38,167.16,167.74,19080.0,152.8993,153.6383,152.5252,153.0544,19080.0
2020-04-23 09:35:00,167.49,168.59,167.48,168.59,4510.0,152.8263,153.83,152.8171,153.83,4510.0
2020-04-23 09:40:00,168.42,169.19,168.3,168.95,9766.0,153.6748,154.3774,153.5653,154.1584,9766.0
2020-04-23 09:45:00,169.35,169.95,168.75,169.95,13983.0,154.5234,155.0709,153.9759,155.0709,13983.0
2020-04-23 09:50:00,169.74,169.77,169.43,169.43,11938.0,154.8793,154.9066,154.5964,154.5964,11938.0
2020-04-23 09:55:00,169.57,169.99,169.42,169.99,5057.0,154.7242,155.1074,154.5873,155.1074,5057.0
2020-04-23 10:00:00,170.03,170.64,170.03,170.34,7347.0,155.1439,155.7005,155.1439,155.4267,7347.0
2020-04-23 10:05:00,170.49,170.92,170.33,170.83,5795.0,155.5636,155.956,155.4176,155.8738,5795.0
2020-04-23 10:10:00,170.89,171.01,170.56,170.77,4656.0,155.9286,156.0381,155.6275,155.8191,4656.0
2020-04-23 10:15:00,170.86,171.02,170.56,171.02,4486.0,155.9012,156.0472,155.6275,156.0472,4486.0
2020-04-23 10:20:00,170.89,171.29,170.67,171.2,22768.0,155.9286,156.2936,155.7279,156.2114,22768.0
2020-04-23 10:25:00,171.14,171.28,170.75,170.96,3359.0,156.1567,156.2844,155.8008,155.9925,3359.0
2020-04-23 10:30:00,171.14,171.48,171.06,171.41,5420.0,156.1567,156.4669,156.0837,156.4031,5420.0
2020-04-23 10:35:00,171.51,171.94,171.29,171.94,11913.0,156.4943,156.8867,156.2936,156.8867,11913.0
2020-04-23 10:40:00,172.06,173.14,172.06,173.14,2933.0,156.9962,157.9816,156.9962,157.9816,2933.0
2020-04-23 10:45:00,172.93,173.34,172.25,172.84,12890.0,157.79,158.1641,157.1695,157.7079,12890.0
2020-04-23 10:50:00,172.81,172.82,172.33,172.55,6538.0,157.6805,157.6896,157.2425,157.4433,6538.0
2020-04-23 10:55:00,172.42,172.79,172.4,172.49,6904.0,157.3246,157.6622,157.3064,157.3885,6904.0
2020-04-23 11:00:00,172.44,172.64,172.09,172.19,9057.0,157.3429,157.5254,157.0235,157.1148,9057.0
2020-04-23 11:05:00,172.17,172.19,171.49,171.65,3973.0,157.0965,157.1148,156.4761,156.6221,3973.0
2020-04-23 11:10:00,171.64,171.86,171.34,171.47,2415.0,156.6129,156.8137,156.3392,156.4578,2415.0
2020-04-23 11:15:00,171.6,172.03,171.6,172.01,5902.0,156.5764,156.9688,156.5764,156.9505,5902.0
2020-04-23 11:20:00,171.92,172.22,171.91,172.09,5127.0,156.8684,157.1421,156.8593,157.0235,5127.0
2020-04-23 11:25:00,172.13,172.44,172.03,172.22,18323.0,157.06,157.3429,156.9688,157.1421,18323.0
2020-04-23 11:30:00,172.14,172.14,171.53,171.56,47138.0,157.0692,157.0692,156.5126,156.5399,47138.0
2020-04-23 11:35:00,171.63,171.63,170.64,170.7,9040.0,156.6038,156.6038,155.7005,155.7552,9040.0
2020-04-23 11:40:00,170.77,171.39,170.74,171.39,3421.0,155.8191,156.3848,155.7917,156.3848,3421.0
2020-04-23 11:45:00,171.39,171.39,170.71,170.85,4803.0,156.3848,156.3848,155.7643,155.8921,4803.0
2020-04-23 11:50:00,170.85,171.25,170.71,171.1,3270.0,155.8921,156.2571,155.7643,156.1202,3270.0
2020-04-23 11:55:00,171.15,171.67,171.15,171.56,3769.0,156.1658,156.6403,156.1658,156.5399,3769.0
2020-04-23 12:00:00,171.52,171.76,171.44,171.76,2080.0,156.5034,156.7224,156.4304,156.7224,2080.0
2020-04-23 12:05:00,171.59,171.95,171.5,171.85,4646.0,156.5673,156.8958,156.4852,156.8045,4646.0
2020-04-23 12:10:00,171.87,172.03,171.73,171.75,3346.0,156.8228,156.9688,156.695,156.7133,3346.0
2020-04-23 12:15:00,171.91,172.09,171.85,171.85,7105.0,156.8593,157.0235,156.8045,156.8045,7105.0
2020-04-23 12:20:00,171.84,172.05,171.78,171.94,5271.0,156.7954,156.987,156.7407,156.8867,5271.0
2020-04-23 12:25:00,172.05,172.25,171.88,171.88,8262.0,156.987,157.1695,156.8319,156.8319,8262.0
2020-04-23 12:30:00,171.86,172.0,171.84,171.92,2223.0,156.8137,156.9414,156.7954,156.8684,2223.0
2020-04-23 12:35:00,171.93,172.29,171.57,172.28,3371.0,156.8775,157.206,156.5491,157.1969,3371.0
2020-04-23 12:40:00,172.3,172.45,170.91,170.91,5360.0,157.2151,157.352,155.9468,155.9468,5360.0
2020-04-23 12:45:00,171.31,171.69,169.65,171.52,12161.0,156.3118,156.6586,154.7972,156.5034,12161.0
2020-04-23 12:50:00,171.29,171.43,170.55,171.22,17324.0,156.2936,156.4213,155.6184,156.2297,17324.0
2020-04-23 12:55:00,171.19,171.94,171.18,171.59,3500.0,156.2023,156.8867,156.1932,156.5673,3500.0
2020-04-23 13:00:00,171.62,171.9,171.53,171.84,2609.0,156.5947,156.8502,156.5126,156.7954,2609.0
2020-04-23 13:05:00,171.59,171.75,171.2,171.51,3092.0,156.5673,156.7133,156.2114,156.4943,3092.0
2020-04-23 13:10:00,171.36,171.88,171.36,171.77,2578.0,156.3574,156.8319,156.3574,156.7315,2578.0
2020-04-23 13:15:00,171.78,172.01,171.53,171.53,5617.0,156.7407,156.9505,156.5126,156.5126,5617.0
2020-04-23 13:20:00,171.7,171.7,170.73,171.27,5600.0,156.6677,156.6677,155.7826,156.2753,5600.0
2020-04-23 13:25:00,171.28,171.29,170.92,171.25,7685.0,156.2844,156.2936,155.956,156.2571,7685.0
2020-04-23 13:30:00,171.46,171.57,171.33,171.49,3748.0,156.4487,156.5491,156.3301,156.4761,3748.0
2020-04-23 13:35:00,171.62,171.73,171.18,171.28,3700.0,156.5947,156.695,156.1932,156.2844,3700.0
2020-04-23 13:40:00,171.34,171.42,170.82,171.01,8465.0,156.3392,156.4122,155.8647,156.0381,8465.0
2020-04-23 13:45:00,171.02,171.35,170.62,170.62,7172.0,156.0472,156.3483,155.6822,155.6822,7172.0
2020-04-23 13:50:00,170.68,170.91,170.48,170.51,6230.0,155.737,155.9468,155.5545,155.5819,6230.0
2020-04-23 13:55:00,170.64,171.07,170.32,170.99,8223.0,155.7005,156.0928,155.4085,156.0198,8223.0
2020-04-23 14:00:00,171.02,171.11,170.61,171.04,7614.0,156.0472,156.1293,155.6731,156.0655,7614.0
2020-04-23 14:05:00,170.97,171.02,170.54,170.68,6803.0,156.0016,156.0472,155.6092,155.737,6803.0
2020-04-23 14:10:00,170.66,170.86,170.28,170.84,3925.0,155.7187,155.9012,155.372,155.883,3925.0
2020-04-23 14:15:00,170.93,171.27,170.89,171.11,4030.0,155.9651,156.2753,155.9286,156.1293,4030.0
2020-04-23 14:20:00,171.25,171.39,171.22,171.39,1650.0,156.2571,156.3848,156.2297,156.3848,1650.0
2020-04-23 14:25:00,171.48,171.56,171.12,171.29,5000.0,156.4669,156.5399,156.1385,156.2936,5000.0
2020-04-23 14:30:00,171.23,171.42,170.96,170.96,3402.0,156.2388,156.4122,155.9925,155.9925,3402.0
2020-04-23 14:35:00,170.87,171.11,170.8,170.93,3374.0,155.9103,156.1293,155.8465,155.9651,3374.0
2020-04-23 14:40:00,171.0,171.34,170.9,171.09,2900.0,156.029,156.3392,155.9377,156.1111,2900.0
2020-04-23 14:45:00,171.04,171.22,170.83,171.09,2300.0,156.0655,156.2297,155.8738,156.1111,2300.0
2020-04-23 14:50:00,170.93,171.53,170.93,171.19,3071.0,155.9651,156.5126,155.9651,156.2023,3071.0
2020-04-23 14:55:00,171.35,171.55,171.24,171.24,3346.0,156.3483,156.5308,156.2479,156.2479,3346.0
2020-04-23 15:00:00,171.18,171.4,171.18,171.22,1720.0,156.1932,156.3939,156.1932,156.2297,1720.0
2020-04-23 15:05:00,171.24,171.24,170.62,170.65,3970.0,156.2479,156.2479,155.6822,155.7096,3970.0
2020-04-23 15:10:00,170.63,170.63,169.8,169.99,2898.0,155.6914,155.6914,154.934,155.1074,2898.0
2020-04-23 15:15:00,169.93,169.98,169.58,169.58,4487.0,155.0526,155.0983,154.7333,154.7333,4487.0
2020-04-23 15:20:00,169.67,169.67,169.36,169.57,4527.0,154.8154,154.8154,154.5325,154.7242,4527.0
2020-04-23 15:25:00,169.61,169.89,169.6,169.87,4900.0,154.7607,155.0161,154.7515,154.9979,4900.0
2020-04-23 15:30:00,169.71,170.14,169.36,170.07,5075.0,154.8519,155.2443,154.5325,155.1804,5075.0
2020-04-23 15:35:00,170.08,170.08,169.73,169.87,4026.0,155.1895,155.1895,154.8701,154.9979,4026.0
2020-04-23 15:40:00,169.89,170.07,169.42,169.55,5470.0,155.0161,155.1804,154.5873,154.7059,5470.0
2020-04-23 15:45:00,169.53,169.86,169.44,169.86,6581.0,154.6877,154.9888,154.6055,154.9888,6581.0
2020-04-23 15:50:00,170.11,170.23,169.35,169.5,12052.0,155.2169,155.3264,154.5234,154.6603,12052.0
2020-04-23 15:55:00,169.62,169.69,169.0,169.3,49157.0,154.7698,154.8337,154.2041,154.4778,49157.0
2020-04-24 09:30:00,171.93,171.93,170.62,170.8,7551.0,156.8775,156.8775,155.6822,155.8465,7551.0
2020-04-24 09:35:00,171.37,171.37,170.0,170.54,3950.0,156.3666,156.3666,155.1165,155.6092,3950.0
2020-04-24 09:40:00,170.1,170.89,169.99,170.53,2830.0,155.2078,155.9286,155.1074,155.6001,2830.0
2020-04-24 09:45:00,170.68,170.68,169.85,170.08,2200.0,155.737,155.737,154.9796,155.1895,2200.0
2020-04-24 09:50:00,170.2,171.2,170.14,170.98,5595.0,155.299,156.2114,155.2443,156.0107,5595.0
2020-04-24 09:55:00,170.87,171.08,170.51,170.91,3411.0,155.9103,156.102,155.5819,155.9468,3411.0
2020-04-24 10:00:00,171.09,171.42,171.09,171.33,3904.0,156.1111,156.4122,156.1111,156.3301,3904.0
2020-04-24 10:05:00,171.54,171.54,170.66,170.66,1550.0,156.5217,156.5217,155.7187,155.7187,1550.0
2020-04-24 10:10:00,170.82,171.19,170.69,170.74,2448.0,155.8647,156.2023,155.7461,155.7917,2448.0
2020-04-24 10:15:00,170.47,170.92,170.27,170.74,3463.0,155.5454,155.956,155.3629,155.7917,3463.0
2020-04-24 10:20:00,170.55,171.23,170.54,170.62,3147.0,155.6184,156.2388,155.6092,155.6822,3147.0
2020-04-24 10:25:00,170.89,171.02,170.21,170.55,2667.0,155.9286,156.0472,155.3081,155.6184,2667.0
2020-04-24 10:30:00,170.65,171.06,170.4,171.06,3962.0,155.7096,156.0837,155.4815,156.0837,3962.0
2020-04-24 10:35:00,171.23,171.56,171.16,171.4,4870.0,156.2388,156.5399,156.175,156.3939,4870.0
2020-04-24 10:40:00,171.3,171.45,171.1,171.2,1275.0,156.3027,156.4396,156.1202,156.2114,1275.0
2020-04-24 10:45:00,171.35,171.53,171.07,171.21,4355.0,156.3483,156.5126,156.0928,156.2206,4355.0
2020-04-24 10:50:00,171.31,171.83,171.26,171.54,4279.0,156.3118,156.7863,156.2662,156.5217,4279.0
2020-04-24 10:55:00,171.52,171.52,170.96,171.12,1892.0,156.5034,156.5034,155.9925,156.1385,1892.0
2020-04-24 11:00:00,171.03,171.29,170.98,171.2,11586.0,156.0563,156.2936,156.0107,156.2114,11586.0
2020-04-24 11:05:00,171.12,171.45,171.05,171.1,8193.0,156.1385,156.4396,156.0746,156.1202,8193.0
2020-04-24 11:10:00,170.98,170.98,170.53,170.66,2325.0,156.0107,156.0107,155.6001,155.7187,2325.0
2020-04-24 11:15:00,170.87,171.03,170.18,170.27,7289.0,155.9103,156.0563,155.2808,155.3629,7289.0
2020-04-24 11:20:00,170.24,170.26,169.96,170.26,3100.0,155.3355,155.3537,155.08,155.3537,3100.0
2020-04-24 11:25:00,170.24,170.39,170.12,170.17,2814.0,155.3355,155.4724,155.226,155.2716,2814.0
2020-04-24 11:30:00,169.92,170.25,169.51,169.78,1563.0,155.0435,155.3446,154.6694,154.9158,1563.0
2020-04-24 11:35:00,169.84,170.56,169.84,170.56,3400.0,154.9705,155.6275,154.9705,155.6275,3400.0
2020-04-24 11:40:00,170.52,170.54,170.23,170.37,1500.0,155.591,155.6092,155.3264,155.4541,1500.0
2020-04-24 11:45:00,170.41,170.47,170.16,170.47,1800.0,155.4906,155.5454,155.2625,155.5454,1800.0
2020-04-24 11:50:00,170.5,170.53,170.28,170.28,3018.0,155.5727,155.6001,155.372,155.372,3018.0
2020-04-24 11:55:00,170.02,170.07,169.89,169.97,700.0,155.1348,155.1804,155.0161,155.0891,700.0
2020-04-24 12:00:00,170.14,170.25,169.84,169.97,4004.0,155.2443,155.3446,154.9705,155.0891,4004.0
2020-04-24 12:05:00,170.13,170.49,169.75,169.93,11725.0,155.2351,155.5636,154.8884,155.0526,11725.0
2020-04-24 12:10:00,169.98,170.09,169.62,169.62,1648.0,155.0983,155.1986,154.7698,154.7698,1648.0
2020-04-24 12:15:00,169.62,169.62,169.4,169.49,1916.0,154.7698,154.7698,154.569,154.6512,1916.0
2020-04-24 12:20:00,169.53,169.69,169.32,169.64,7600.0,154.6877,154.8337,154.496,154.788,7600.0
2020-04-24 12:25:00,169.57,169.93,169.47,169.93,4870.0,154.7242,155.0526,154.6329,155.0526,4870.0
2020-04-24 12:30:00,169.76,169.76,169.57,169.64,1100.0,154.8975,154.8975,154.7242,154.788,1100.0
2020-04-24 12:35:00,169.56,169.79,169.34,169.78,2200.0,154.715,154.9249,154.5143,154.9158,2200.0
2020-04-24 12:40:00,169.72,169.88,169.66,169.84,5400.0,154.861,155.007,154.8063,154.9705,5400.0
2020-04-24 12:45:00,169.94,170.17,169.69,170.16,5102.0,155.0618,155.2716,154.8337,155.2625,5102.0
2020-04-24 12:50:00,170.23,170.56,170.23,170.39,2500.0,155.3264,155.6275,155.3264,155.4724,2500.0
2020-04-24 12:55:00,170.35,170.67,170.27,170.67,1945.0,155.4359,155.7279,155.3629,155.7279,1945.0
2020-04-24 13:00:00,170.47,170.47,170.29,170.36,600.0,155.5454,155.5454,155.3811,155.445,600.0
2020-04-24 13:05:00,170.33,170.33,170.14,170.19,1500.0,155.4176,155.4176,155.2443,155.2899,1500.0
2020-04-24 13:10:00,170.13,170.18,170.05,170.05,600.0,155.2351,155.2808,155.1621,155.1621,600.0
2020-04-24 13:15:00,170.17,170.27,170.05,170.25,1546.0,155.2716,155.3629,155.1621,155.3446,1546.0
2020-04-24 13:20:00,170.28,170.3,170.14,170.3,2051.0,155.372,155.3902,155.2443,155.3902,2051.0
2020-04-24 13:25:00,170.35,170.45,170.12,170.39,1966.0,155.4359,155.5271,155.226,155.4724,1966.0
2020-04-24 13:30:00,170.49,170.89,170.43,170.77,4637.0,155.5636,155.9286,155.5089,155.8191,4637.0
2020-04-24 13:35:00,170.81,171.45,170.81,171.45,9866.0,155.8556,156.4396,155.8556,156.4396,9866.0
2020-04-24 13:40:00,171.52,172.15,171.52,172.13,3800.0,156.5034,157.0783,156.5034,157.06,3800.0
2020-04-24 13:45:00,172.26,172.27,171.72,171.83,4501.0,157.1786,157.1878,156.6859,156.7863,4501.0
2020-04-24 13:50:00,171.83,172.36,171.79,172.35,3566.0,156.7863,157.2699,156.7498,157.2608,3566.0
2020-04-24 13:55:00,172.37,172.68,172.16,172.64,4566.0,157.279,157.5619,157.0874,157.5254,4566.0
2020-04-24 14:00:00,172.61,172.79,172.18,172.65,10842.0,157.498,157.6622,157.1057,157.5345,10842.0
2020-04-24 14:05:00,172.65,173.09,172.59,172.94,6561.0,157.5345,157.936,157.4798,157.7991,6561.0
2020-04-24 14:10:00,173.0,173.29,172.9,173.15,17220.0,157.8539,158.1185,157.7626,157.9907,17220.0
2020-04-24 14:15:00,173.19,173.5,173.1,173.25,12926.0,158.0272,158.3101,157.9451,158.082,12926.0
2020-04-24 14:20:00,173.2,173.31,173.02,173.17,7130.0,158.0363,158.1367,157.8721,158.009,7130.0
2020-04-24 14:25:00,173.12,173.34,173.01,173.28,7541.0,157.9634,158.1641,157.863,158.1093,7541.0
2020-04-24 14:30:00,173.27,173.51,173.12,173.51,4292.0,158.1002,158.3192,157.9634,158.3192,4292.0
2020-04-24 14:35:00,173.46,173.98,173.44,173.81,11308.0,158.2736,158.7481,158.2553,158.5929,11308.0
2020-04-24 14:40:00,173.87,174.04,173.83,173.95,6363.0,158.6477,158.8028,158.6112,158.7207,6363.0
2020-04-24 14:45:00,173.94,174.24,173.94,174.24,8157.0,158.7116,158.9853,158.7116,158.9853,8157.0
2020-04-24 14:50:00,174.29,174.41,174.19,174.34,14402.0,159.0309,159.1404,158.9397,159.0765,14402.0
2020-04-24 14:55:00,174.38,174.43,174.15,174.21,13266.0,159.113,159.1587,158.9032,158.9579,13266.0
2020-04-24 15:00:00,174.13,174.39,174.04,174.27,5400.0,158.8849,159.1222,158.8028,159.0127,5400.0
2020-04-24 15:05:00,174.32,174.62,174.05,174.62,11732.0,159.0583,159.332,158.8119,159.332,11732.0
2020-04-24 15:10:00,174.6,174.69,174.25,174.61,8529.0,159.3138,159.3959,158.9944,159.3229,8529.0
2020-04-24 15:15:00,174.55,174.83,174.46,174.67,5082.0,159.2682,159.5236,159.186,159.3777,5082.0
2020-04-24 15:20:00,174.7,174.75,174.55,174.74,8200.0,159.405,159.4506,159.2682,159.4415,8200.0
2020-04-24 15:25:00,174.76,175.06,174.69,174.97,12668.0,159.4598,159.7335,159.3959,159.6514,12668.0
2020-04-24 15:30:00,174.92,175.11,174.77,175.07,12185.0,159.6058,159.7791,159.4689,159.7426,12185.0
2020-04-24 15:35:00,175.07,175.28,174.95,175.22,23898.0,159.7426,159.9342,159.6331,159.8795,23898.0
2020-04-24 15:40:00,175.24,175.54,175.22,175.3,12089.0,159.8977,160.1715,159.8795,159.9525,12089.0
2020-04-24 15:45:00,175.3,175.43,175.04,175.13,20498.0,159.9525,160.0711,159.7153,159.7974,20498.0
2020-04-24 15:50:00,175.15,175.18,174.29,174.67,34335.0,159.8156,159.843,159.0309,159.3777,34335.0
2020-04-24 15:55:00,174.64,174.76,174.41,174.69,48878.0,159.3503,159.4598,159.1404,159.3959,48878.0
2020-04-27 09:30:00,175.96,176.72,175.74,176.71,17592.0,160.5547,161.2482,160.354,161.239,17592.0
2020-04-27 09:35:00,176.59,177.49,176.59,177.36,7697.0,161.1296,161.9508,161.1296,161.8321,7697.0
2020-04-27 09:40:00,177.48,177.51,177.13,177.3,4444.0,161.9416,161.969,161.6223,161.7774,4444.0
2020-04-27 09:45:00,177.25,178.05,177.12,177.82,8437.0,161.7318,162.4617,161.6132,162.2519,8437.0
2020-04-27 09:50:00,177.81,178.08,177.34,177.79,13218.0,162.2427,162.4891,161.8139,162.2245,13218.0
2020-04-27 09:55:00,177.61,177.85,176.78,176.96,25421.0,162.0603,162.2792,161.3029,161.4672,25421.0
2020-04-27 10:00:00,177.22,177.76,177.04,177.53,17746.0,161.7044,162.1971,161.5402,161.9873,17746.0
2020-04-27 10:05:00,177.44,177.73,177.31,177.73,4259.0,161.9051,162.1697,161.7865,162.1697,4259.0
2020-04-27 10:10:00,177.54,177.54,176.94,177.3,4111.0,161.9964,161.9964,161.4489,161.7774,4111.0
2020-04-27 10:15:00,177.35,177.59,177.22,177.58,2808.0,161.823,162.042,161.7044,162.0329,2808.0
2020-04-27 10:20:00,177.81,178.11,177.74,177.93,4911.0,162.2427,162.5165,162.1789,162.3522,4911.0
2020-04-27 10:25:00,178.0,178.01,177.38,177.7,11281.0,162.4161,162.4252,161.8504,162.1424,11281.0
2020-04-27 10:30:00,177.62,177.88,177.61,177.75,2000.0,162.0694,162.3066,162.0603,162.188,2000.0
2020-04-27 10:35:00,177.67,177.67,177.32,177.54,5899.0,162.115,162.115,161.7956,161.9964,5899.0
2020-04-27 10:40:00,177.54,178.14,177.53,178.13,4051.0,161.9964,162.5439,161.9873,162.5347,4051.0
2020-04-27 10:45:00,178.06,178.66,177.84,178.63,4422.0,162.4709,163.0183,162.2701,162.991,4422.0
2020-04-27 10:50:00,178.49,178.75,178.33,178.47,3930.0,162.8632,163.1004,162.7172,162.845,3930.0
2020-04-27 10:55:00,178.52,178.64,177.83,177.83,4065.0,162.8906,163.0001,162.261,162.261,4065.0
2020-04-27 11:00:00,177.86,178.12,177.78,177.92,2770.0,162.2884,162.5256,162.2154,162.3431,2770.0
2020-04-27 11:05:00,177.89,177.9,177.4,177.7,6327.0,162.3157,162.3249,161.8686,162.1424,6327.0
2020-04-27 11:10:00,177.84,177.84,177.43,177.45,3312.0,162.2701,162.2701,161.896,161.9143,3312.0
2020-04-27 11:15:00,177.45,177.53,177.08,177.2,5307.0,161.9143,161.9873,161.5767,161.6862,5307.0
2020-04-27 11:20:00,177.09,177.35,177.02,177.17,6515.0,161.5858,161.823,161.5219,161.6588,6515.0
2020-04-27 11:25:00,177.43,177.63,177.36,177.63,2347.0,161.896,162.0785,161.8321,162.0785,2347.0
2020-04-27 11:30:00,177.67,177.85,177.42,177.85,4315.0,162.115,162.2792,161.8869,162.2792,4315.0
2020-04-27 11:35:00,177.88,177.97,177.44,177.92,3126.0,162.3066,162.3887,161.9051,162.3431,3126.0
2020-04-27 11:40:00,178.08,178.34,178.06,178.33,2470.0,162.4891,162.7263,162.4709,162.7172,2470.0
2020-04-27 11:45:00,178.28,178.3,177.99,178.29,6293.0,162.6716,162.6898,162.407,162.6807,6293.0
2020-04-27 11:50:00,178.31,178.58,178.23,178.46,2993.0,162.699,162.9453,162.626,162.8358,2993.0
2020-04-27 11:55:00,178.42,178.74,178.41,178.48,1903.0,162.7993,163.0913,162.7902,162.8541,1903.0
2020-04-27 12:00:00,178.48,178.66,178.42,178.59,3587.0,162.8541,163.0183,162.7993,162.9545,3587.0
2020-04-27 12:05:00,178.56,178.95,178.56,178.88,2196.0,162.9271,163.2829,162.9271,163.2191,2196.0
2020-04-27 12:10:00,178.95,178.95,178.57,178.79,3767.0,163.2829,163.2829,162.9362,163.1369,3767.0
2020-04-27 12:15:00,178.97,179.21,178.92,179.11,3332.0,163.3012,163.5202,163.2556,163.4289,3332.0
2020-04-27 12:20:00,179.01,179.17,179.0,179.12,2825.0,163.3377,163.4837,163.3286,163.4381,2825.0
2020-04-27 12:25:00,179.01,179.11,178.66,178.84,7700.0,163.3377,163.4289,163.0183,163.1826,7700.0
2020-04-27 12:30:00,178.92,179.3,178.67,179.3,6561.0,163.2556,163.6023,163.0275,163.6023,6561.0
2020-04-27 12:35:00,179.19,179.5,179.16,179.5,4013.0,163.5019,163.7848,163.4746,163.7848,4013.0
2020-04-27 12:40:00,179.72,179.94,179.37,179.55,21324.0,163.9855,164.1863,163.6662,163.8304,21324.0
2020-04-27 12:45:00,179.5,179.76,179.42,179.58,7299.0,163.7848,164.022,163.7118,163.8578,7299.0
2020-04-27 12:50:00,179.49,180.0,179.46,179.92,17722.0,163.7757,164.241,163.7483,164.168,17722.0
2020-04-27 12:55:00,179.83,180.51,179.79,180.49,9763.0,164.0859,164.7064,164.0494,164.6881,9763.0
2020-04-27 13:00:00,180.37,180.43,179.63,179.87,5929.0,164.5786,164.6334,163.9034,164.1224,5929.0
2020-04-27 13:05:00,179.81,179.98,179.74,179.94,3249.0,164.0676,164.2228,164.0038,164.1863,3249.0
2020-04-27 13:10:00,179.95,180.22,179.95,180.01,5143.0,164.1954,164.4417,164.1954,164.2501,5143.0
2020-04-27 13:15:00,180.01,180.01,179.3,179.4,4358.0,164.2501,164.2501,163.6023,163.6935,4358.0
2020-04-27 13:20:00,179.52,180.09,179.37,179.94,8963.0,163.803,164.3231,163.6662,164.1863,8963.0
2020-04-27 13:25:00,179.95,180.16,179.75,179.99,10569.0,164.1954,164.387,164.0129,164.2319,10569.0
2020-04-27 13:30:00,179.99,180.04,179.88,179.92,5161.0,164.2319,164.2775,164.1315,164.168,5161.0
2020-04-27 13:35:00,179.91,180.16,179.67,180.0,5116.0,164.1589,164.387,163.9399,164.241,5116.0
2020-04-27 13:40:00,179.88,180.14,179.88,180.13,7079.0,164.1315,164.3688,164.1315,164.3596,7079.0
2020-04-27 13:45:00,180.12,180.58,179.95,180.48,9620.0,164.3505,164.7702,164.1954,164.679,9620.0
2020-04-27 13:50:00,180.53,181.0,180.53,181.0,3096.0,164.7246,165.1535,164.7246,165.1535,3096.0
2020-04-27 13:55:00,181.0,181.2,180.93,181.15,6660.0,165.1535,165.336,165.0896,165.2903,6660.0
2020-04-27 14:00:00,181.2,181.29,180.89,181.04,4779.0,165.336,165.4181,165.0531,165.19,4779.0
2020-04-27 14:05:00,180.99,181.38,180.97,181.15,4006.0,165.1443,165.5002,165.1261,165.2903,4006.0
2020-04-27 14:10:00,181.23,181.72,181.03,181.57,6127.0,165.3633,165.8104,165.1808,165.6736,6127.0
2020-04-27 14:15:00,181.45,181.75,181.26,181.62,12744.0,165.5641,165.8378,165.3907,165.7192,12744.0
2020-04-27 14:20:00,181.62,181.62,181.02,181.1,10034.0,165.7192,165.7192,165.1717,165.2447,10034.0
2020-04-27 14:25:00,181.07,181.2,180.89,180.89,6394.0,165.2173,165.336,165.0531,165.0531,6394.0
2020-04-27 14:30:00,180.97,181.11,180.74,181.07,7877.0,165.1261,165.2538,164.9162,165.2173,7877.0
2020-04-27 14:35:00,181.07,181.11,180.85,180.92,4591.0,165.2173,165.2538,165.0166,165.0805,4591.0
2020-04-27 14:40:00,180.98,181.26,180.97,181.02,9273.0,165.1352,165.3907,165.1261,165.1717,9273.0
2020-04-27 14:45:00,181.04,181.28,181.01,181.14,10887.0,165.19,165.4089,165.1626,165.2812,10887.0
2020-04-27 14:50:00,181.19,181.31,180.92,180.92,12959.0,165.3268,165.4363,165.0805,165.0805,12959.0
2020-04-27 14:55:00,180.89,180.89,180.14,180.31,6092.0,165.0531,165.0531,164.3688,164.5239,6092.0
2020-04-27 15:00:00,180.39,180.55,180.2,180.54,6800.0,164.5969,164.7429,164.4235,164.7337,6800.0
2020-04-27 15:05:00,180.56,180.56,179.9,180.1,8761.0,164.752,164.752,164.1498,164.3323,8761.0
2020-04-27 15:10:00,180.11,180.76,180.0,180.56,9881.0,164.3414,164.9345,164.241,164.752,9881.0
2020-04-27 15:15:00,180.58,181.14,180.44,181.08,13383.0,164.7702,165.2812,164.6425,165.2265,13383.0
2020-04-27 15:20:00,181.13,181.13,180.86,180.93,5052.0,165.2721,165.2721,165.0257,165.0896,5052.0
2020-04-27 15:25:00,180.93,181.43,180.7,181.43,13469.0,165.0896,165.5458,164.8797,165.5458,13469.0
2020-04-27 15:30:00,181.41,181.91,181.21,181.91,18602.0,165.5276,165.9838,165.3451,165.9838,18602.0
2020-04-27 15:35:00,181.9,182.33,181.75,182.29,30363.0,165.9747,166.367,165.8378,166.3305,30363.0
2020-04-27 15:40:00,182.29,182.35,181.97,182.14,24314.0,166.3305,166.3853,166.0385,166.1937,24314.0
2020-04-27 15:45:00,182.2,182.5,181.94,182.5,20169.0,166.2484,166.5221,166.0112,166.5221,20169.0
2020-04-27 15:50:00,182.64,182.64,181.87,182.13,57210.0,166.6499,166.6499,165.9473,166.1845,57210.0
2020-04-27 15:55:00,182.06,182.19,181.66,181.98,71878.0,166.1207,166.2393,165.7557,166.0477,71878.0
2020-04-28 09:30:00,194.22,196.67,191.82,195.55,108293.0,177.2161,179.4516,175.0262,178.4296,108293.0
2020-04-28 09:35:00,195.22,196.59,193.71,194.5,96423.0,178.1285,179.3786,176.7507,177.4715,96423.0
2020-04-28 09:40:00,194.6,199.57,194.38,198.96,35013.0,177.5628,182.0977,177.362,181.5411,35013.0
2020-04-28 09:45:00,199.57,199.97,196.78,198.19,54746.0,182.0977,182.4626,179.5519,180.8385,54746.0
2020-04-28 09:50:00,198.15,198.75,195.18,195.18,24415.0,180.802,181.3494,178.092,178.092,24415.0
2020-04-28 09:55:00,195.78,196.68,194.06,195.99,63564.0,178.6395,179.4607,177.0701,178.8311,63564.0
2020-04-28 10:00:00,195.99,196.38,195.0,195.0,45083.0,178.8311,179.1869,177.9278,177.9278,45083.0
2020-04-28 10:05:00,195.0,195.73,194.92,195.21,34212.0,177.9278,178.5938,177.8548,178.1194,34212.0
2020-04-28 10:10:00,195.21,196.08,194.17,195.88,69984.0,178.1194,178.9132,177.1704,178.7307,69984.0
2020-04-28 10:15:00,195.8,196.11,194.32,195.52,21537.0,178.6577,178.9406,177.3073,178.4022,21537.0
2020-04-28 10:20:00,195.52,195.77,194.68,195.4,27326.0,178.4022,178.6303,177.6358,178.2927,27326.0
2020-04-28 10:25:00,195.07,195.37,192.92,192.93,39877.0,177.9916,178.2654,176.0299,176.039,39877.0
2020-04-28 10:30:00,192.92,193.17,191.41,191.41,55829.0,176.0299,176.258,174.6521,174.6521,55829.0
2020-04-28 10:35:00,191.5,193.68,191.41,193.27,21797.0,174.7342,176.7233,174.6521,176.3492,21797.0
2020-04-28 10:40:00,193.26,193.26,191.6,192.54,18186.0,176.3401,176.3401,174.8254,175.6831,18186.0
2020-04-28 10:45:00,192.24,193.51,192.19,193.47,12029.0,175.4094,176.5682,175.3638,176.5317,12029.0
2020-04-28 10:50:00,193.41,193.85,192.68,192.77,22400.0,176.477,176.8784,175.8109,175.893,22400.0
2020-04-28 10:55:00,192.72,192.72,191.14,192.0,32099.0,175.8474,175.8474,174.4057,175.1904,32099.0
2020-04-28 11:00:00,191.95,192.65,191.54,192.55,16248.0,175.1448,175.7835,174.7707,175.6923,16248.0
2020-04-28 11:05:00,192.56,192.89,192.3,192.4,14568.0,175.7014,176.0025,175.4641,175.5554,14568.0
2020-04-28 11:10:00,192.52,193.07,192.39,192.39,9679.0,175.6649,176.1667,175.5463,175.5463,9679.0
2020-04-28 11:15:00,192.47,192.55,191.72,192.23,10137.0,175.6193,175.6923,174.9349,175.4003,10137.0
2020-04-28 11:20:00,192.24,193.56,192.15,193.35,8337.0,175.4094,176.6138,175.3273,176.4222,8337.0
2020-04-28 11:25:00,193.36,193.73,192.57,192.57,9469.0,176.4313,176.7689,175.7105,175.7105,9469.0
2020-04-28 11:30:00,192.6,193.05,192.42,193.05,4115.0,175.7379,176.1485,175.5736,176.1485,4115.0
2020-04-28 11:35:00,193.04,193.88,192.9,193.78,14076.0,176.1394,176.9058,176.0116,176.8146,14076.0
2020-04-28 11:40:00,193.68,194.11,193.52,193.7,11668.0,176.7233,177.1157,176.5773,176.7416,11668.0
2020-04-28 11:45:00,193.61,193.7,192.47,192.59,7609.0,176.6595,176.7416,175.6193,175.7288,7609.0
2020-04-28 11:50:00,192.44,192.86,191.82,192.33,37201.0,175.5919,175.9751,175.0262,175.4915,37201.0
2020-04-28 11:55:00,192.33,192.7,191.93,192.24,10657.0,175.4915,175.8291,175.1265,175.4094,10657.0
2020-04-28 12:00:00,192.23,192.64,192.19,192.36,11116.0,175.4003,175.7744,175.3638,175.5189,11116.0
2020-04-28 12:05:00,192.29,192.83,192.05,192.73,10365.0,175.455,175.9477,175.236,175.8565,10365.0
2020-04-28 12:10:00,192.89,193.49,192.83,192.95,11055.0,176.0025,176.55,175.9477,176.0572,11055.0
2020-04-28 12:15:00,192.92,193.04,192.1,192.47,9860.0,176.0299,176.1394,175.2817,175.6193,9860.0
2020-04-28 12:20:00,192.48,193.08,192.42,193.08,8435.0,175.6284,176.1759,175.5736,176.1759,8435.0
2020-04-28 12:25:00,193.05,193.72,192.98,193.72,12072.0,176.1485,176.7598,176.0846,176.7598,12072.0
2020-04-28 12:30:00,193.7,194.14,193.54,193.87,22783.0,176.7416,177.1431,176.5956,176.8967,22783.0
2020-04-28 12:35:00,193.91,194.79,193.86,194.28,33501.0,176.9332,177.7361,176.8876,177.2708,33501.0
2020-04-28 12:40:00,194.21,194.67,194.06,194.46,15613.0,177.2069,177.6267,177.0701,177.435,15613.0
2020-04-28 12:45:00,194.36,194.73,194.24,194.42,19476.0,177.3438,177.6814,177.2343,177.3985,19476.0
2020-04-28 12:50:00,194.49,194.5,194.15,194.47,14566.0,177.4624,177.4715,177.1522,177.4442,14566.0
2020-04-28 12:55:00,194.48,195.0,194.39,194.97,11530.0,177.4533,177.9278,177.3712,177.9004,11530.0
2020-04-28 13:00:00,194.96,195.2,194.79,194.87,7036.0,177.8913,178.1103,177.7361,177.8091,7036.0
2020-04-28 13:05:00,194.93,195.49,194.85,195.49,7430.0,177.8639,178.3749,177.7909,178.3749,7430.0
2020-04-28 13:10:00,195.43,195.58,194.89,194.95,11646.0,178.3201,178.457,177.8274,177.8821,11646.0
2020-04-28 13:15:00,194.99,195.07,194.23,194.24,4050.0,177.9186,177.9916,177.2252,177.2343,4050.0
2020-04-28 13:20:00,194.45,195.1,194.38,194.83,14988.0,177.4259,178.019,177.362,177.7726,14988.0
2020-04-28 13:25:00,194.88,195.06,194.71,194.84,29739.0,177.8183,177.9825,177.6632,177.7818,29739.0
2020-04-28 13:30:00,194.83,194.83,194.32,194.57,14852.0,177.7726,177.7726,177.3073,177.5354,14852.0
2020-04-28 13:35:00,194.69,194.94,194.6,194.76,5885.0,177.6449,177.873,177.5628,177.7088,5885.0
2020-04-28 13:40:00,194.81,195.34,194.61,195.19,12804.0,177.7544,178.238,177.5719,178.1011,12804.0
2020-04-28 13:45:00,195.25,195.25,194.61,194.61,18351.0,178.1559,178.1559,177.5719,177.5719,18351.0
2020-04-28 13:50:00,194.74,195.08,194.62,195.08,5454.0,177.6905,178.0008,177.581,178.0008,5454.0
2020-04-28 13:55:00,195.14,195.25,194.65,194.65,23146.0,178.0555,178.1559,177.6084,177.6084,23146.0
2020-04-28 14:00:00,194.84,195.06,194.66,195.06,16509.0,177.7818,177.9825,177.6175,177.9825,16509.0
2020-04-28 14:05:00,195.06,195.78,195.01,195.78,12002.0,177.9825,178.6395,177.9369,178.6395,12002.0
2020-04-28 14:10:00,195.74,196.65,195.74,196.39,10132.0,178.603,179.4333,178.603,179.1961,10132.0
2020-04-28 14:15:00,196.45,197.32,196.39,197.02,11747.0,179.2508,180.0446,179.1961,179.7709,11747.0
2020-04-28 14:20:00,197.29,197.46,196.86,196.86,6326.0,180.0173,180.1724,179.6249,179.6249,6326.0
2020-04-28 14:25:00,196.97,197.1,196.59,196.94,6718.0,179.7253,179.8439,179.3786,179.6979,6718.0
2020-04-28 14:30:00,196.94,197.12,196.11,196.15,24539.0,179.6979,179.8622,178.9406,178.9771,24539.0
2020-04-28 14:35:00,196.15,196.17,195.38,195.38,5178.0,178.9771,178.9953,178.2745,178.2745,5178.0
2020-04-28 14:40:00,195.39,195.64,195.12,195.24,10695.0,178.2836,178.5117,178.0373,178.1467,10695.0
2020-04-28 14:45:00,195.3,196.42,195.21,196.29,17235.0,178.2015,179.2234,178.1194,179.1048,17235.0
2020-04-28 14:50:00,196.38,196.52,195.88,195.88,7598.0,179.1869,179.3147,178.7307,178.7307,7598.0
2020-04-28 14:55:00,195.93,196.16,195.79,196.16,13130.0,178.7763,178.9862,178.6486,178.9862,13130.0
2020-04-28 15:00:00,196.15,196.6,196.07,196.08,58628.0,178.9771,179.3877,178.9041,178.9132,58628.0
2020-04-28 15:05:00,196.05,196.59,196.05,196.59,13317.0,178.8858,179.3786,178.8858,179.3786,13317.0
2020-04-28 15:10:00,196.59,196.62,196.31,196.54,25847.0,179.3786,179.4059,179.1231,179.3329,25847.0
2020-04-28 15:15:00,196.53,196.64,196.43,196.6,10534.0,179.3238,179.4242,179.2326,179.3877,10534.0
2020-04-28 15:20:00,196.56,197.01,195.81,196.39,23222.0,179.3512,179.7618,178.6668,179.1961,23222.0
2020-04-28 15:25:00,196.46,196.6,196.25,196.55,19602.0,179.2599,179.3877,179.0683,179.3421,19602.0
2020-04-28 15:30:00,196.41,197.06,196.39,196.79,17549.0,179.2143,179.8074,179.1961,179.561,17549.0
2020-04-28 15:35:00,196.79,197.04,196.35,196.95,17914.0,179.561,179.7892,179.1596,179.707,17914.0
2020-04-28 15:40:00,196.99,197.27,196.88,197.06,23222.0,179.7435,179.999,179.6432,179.8074,23222.0
2020-04-28 15:45:00,197.02,197.03,195.48,195.7,34060.0,179.7709,179.78,178.3657,178.5665,34060.0
2020-04-28 15:50:00,195.63,196.12,195.46,196.12,42718.0,178.5026,178.9497,178.3475,178.9497,42718.0
2020-04-28 15:55:00,196.1,196.7,196.0,196.11,84293.0,178.9315,179.4789,178.8402,178.9406,84293.0
2020-04-29 09:30:00,197.0,198.22,193.86,197.52,93863.0,179.7527,180.8659,176.8876,180.2271,93863.0
2020-04-29 09:35:00,197.24,198.89,197.11,198.65,10377.0,179.9716,181.4772,179.853,181.2582,10377.0
2020-04-29 09:40:00,198.38,198.75,197.04,198.06,9884.0,181.0118,181.3494,179.7892,180.7199,9884.0
2020-04-29 09:45:00,197.95,198.99,196.82,198.6,14447.0,180.6195,181.5684,179.5884,181.2126,14447.0
2020-04-29 09:50:00,198.62,199.49,198.41,199.25,12332.0,181.2308,182.0247,181.0392,181.8057,12332.0
2020-04-29 09:55:00,199.48,200.0,199.46,199.7,18269.0,182.0155,182.49,181.9973,182.2163,18269.0
2020-04-29 10:00:00,199.69,200.29,199.33,200.03,38549.0,182.2072,182.7546,181.8787,182.5174,38549.0
2020-04-29 10:05:00,200.18,200.39,199.18,199.56,8261.0,182.6543,182.8459,181.7418,182.0885,8261.0
2020-04-29 10:10:00,199.68,200.23,199.59,199.81,6348.0,182.198,182.6999,182.1159,182.3166,6348.0
2020-04-29 10:15:00,199.99,200.57,199.99,200.29,6320.0,182.4809,183.0101,182.4809,182.7546,6320.0
2020-04-29 10:20:00,200.42,200.49,199.78,199.78,13141.0,182.8732,182.9371,182.2893,182.2893,13141.0
2020-04-29 10:25:00,199.93,200.0,199.2,199.8,8033.0,182.4261,182.49,181.7601,182.3075,8033.0
2020-04-29 10:30:00,199.93,200.1,199.33,200.09,13105.0,182.4261,182.5813,181.8787,182.5721,13105.0
2020-04-29 10:35:00,200.09,200.22,199.44,199.66,8829.0,182.5721,182.6908,181.979,182.1798,8829.0
2020-04-29 10:40:00,199.64,200.11,199.64,199.98,9050.0,182.1615,182.5904,182.1615,182.4718,9050.0
2020-04-29 10:45:00,199.88,199.88,199.13,199.3,7006.0,182.3805,182.3805,181.6962,181.8513,7006.0
2020-04-29 10:50:00,199.3,199.55,199.03,199.15,7552.0,181.8513,182.0794,181.6049,181.7144,7552.0
2020-04-29 10:55:00,199.03,199.14,198.16,198.41,5763.0,181.6049,181.7053,180.8111,181.0392,5763.0
2020-04-29 11:00:00,198.38,198.62,198.11,198.12,4723.0,181.0118,181.2308,180.7655,180.7746,4723.0
2020-04-29 11:05:00,198.16,198.42,197.94,198.14,8731.0,180.8111,181.0483,180.6104,180.7929,8731.0
2020-04-29 11:10:00,198.09,198.37,197.75,197.86,6067.0,180.7472,181.0027,180.437,180.5374,6067.0
2020-04-29 11:15:00,197.6,198.2,197.59,198.2,5643.0,180.3001,180.8476,180.291,180.8476,5643.0
2020-04-29 11:20:00,198.16,198.28,197.76,198.02,9129.0,180.8111,180.9206,180.4461,180.6834,9129.0
2020-04-29 11:25:00,198.01,198.04,197.68,197.85,7894.0,180.6742,180.7016,180.3731,180.5282,7894.0
2020-04-29 11:30:00,197.85,197.91,197.29,197.6,9338.0,180.5282,180.583,180.0173,180.3001,9338.0
2020-04-29 11:35:00,197.61,197.64,197.35,197.54,5418.0,180.3093,180.3366,180.072,180.2454,5418.0
2020-04-29 11:40:00,197.54,197.7,197.35,197.35,4080.0,180.2454,180.3914,180.072,180.072,4080.0
2020-04-29 11:45:00,197.31,197.34,196.83,196.89,12231.0,180.0355,180.0629,179.5975,179.6523,12231.0
2020-04-29 11:50:00,196.82,197.54,196.5,197.51,14491.0,179.5884,180.2454,179.2964,180.218,14491.0
2020-04-29 11:55:00,197.73,197.73,197.4,197.43,4359.0,180.4187,180.4187,180.1176,180.145,4359.0
2020-04-29 12:00:00,197.34,197.34,196.99,197.23,3300.0,180.0629,180.0629,179.7435,179.9625,3300.0
2020-04-29 12:05:00,197.3,197.3,196.81,196.87,23287.0,180.0264,180.0264,179.5793,179.634,23287.0
2020-04-29 12:10:00,196.91,197.14,196.72,197.06,13497.0,179.6705,179.8804,179.4972,179.8074,13497.0
2020-04-29 12:15:00,197.09,197.35,196.97,197.11,4739.0,179.8348,180.072,179.7253,179.853,4739.0
2020-04-29 12:20:00,197.1,197.22,196.56,196.99,17891.0,179.8439,179.9534,179.3512,179.7435,17891.0
2020-04-29 12:25:00,196.95,197.49,196.82,197.34,5534.0,179.707,180.1998,179.5884,180.0629,5534.0
2020-04-29 12:30:00,197.38,197.48,197.11,197.18,2500.0,180.0994,180.1906,179.853,179.9169,2500.0
2020-04-29 12:35:00,197.1,197.88,197.09,197.85,3526.0,179.8439,180.5556,179.8348,180.5282,3526.0
2020-04-29 12:40:00,197.88,198.37,197.88,198.2,4104.0,180.5556,181.0027,180.5556,180.8476,4104.0
2020-04-29 12:45:00,198.21,199.08,198.2,199.08,22006.0,180.8567,181.6506,180.8476,181.6506,22006.0
2020-04-29 12:50:00,198.84,198.99,198.79,198.85,6897.0,181.4316,181.5684,181.3859,181.4407,6897.0
2020-04-29 12:55:00,198.91,199.01,198.74,198.78,3400.0,181.4954,181.5867,181.3403,181.3768,3400.0
2020-04-29 13:00:00,198.78,199.29,198.78,199.05,5614.0,181.3768,181.8422,181.3768,181.6232,5614.0
2020-04-29 13:05:00,199.13,199.49,199.05,199.31,7539.0,181.6962,182.0247,181.6232,181.8604,7539.0
2020-04-29 13:10:00,199.36,199.36,199.12,199.13,2335.0,181.906,181.906,181.6871,181.6962,2335.0
2020-04-29 13:15:00,199.18,199.43,199.03,199.28,23200.0,181.7418,181.9699,181.6049,181.833,23200.0
2020-04-29 13:20:00,199.25,199.25,198.65,198.87,4251.0,181.8057,181.8057,181.2582,181.4589,4251.0
2020-04-29 13:25:00,198.86,198.86,198.27,198.27,3500.0,181.4498,181.4498,180.9115,180.9115,3500.0
2020-04-29 13:30:00,198.16,198.16,196.72,196.73,15231.0,180.8111,180.8111,179.4972,179.5063,15231.0
2020-04-29 13:35:00,196.74,198.05,196.6,198.01,40572.0,179.5154,180.7107,179.3877,180.6742,40572.0
2020-04-29 13:40:00,197.92,198.63,197.85,198.22,10773.0,180.5921,181.24,180.5282,180.8659,10773.0
2020-04-29 13:45:00,198.36,198.85,198.35,198.75,7724.0,180.9936,181.4407,180.9845,181.3494,7724.0
2020-04-29 13:50:00,198.85,199.55,198.73,198.92,9021.0,181.4407,182.0794,181.3312,181.5046,9021.0
2020-04-29 13:55:00,198.92,199.5,198.86,199.31,8364.0,181.5046,182.0338,181.4498,181.8604,8364.0
2020-04-29 14:00:00,199.21,199.61,198.27,198.28,5681.0,181.7692,182.1342,180.9115,180.9206,5681.0
2020-04-29 14:05:00,198.28,198.28,197.8,198.21,10849.0,180.9206,180.9206,180.4826,180.8567,10849.0
2020-04-29 14:10:00,198.37,198.82,198.27,198.82,10622.0,181.0027,181.4133,180.9115,181.4133,10622.0
2020-04-29 14:15:00,198.74,199.02,198.63,198.88,8941.0,181.3403,181.5958,181.24,181.4681,8941.0
2020-04-29 14:20:00,198.88,199.15,198.17,198.51,12049.0,181.4681,181.7144,180.8202,181.1305,12049.0
2020-04-29 14:25:00,198.45,198.95,198.38,198.93,15096.0,181.0757,181.5319,181.0118,181.5137,15096.0
2020-04-29 14:30:00,199.04,199.09,198.74,198.94,19002.0,181.6141,181.6597,181.3403,181.5228,19002.0
2020-04-29 14:35:00,199.12,199.35,198.83,199.22,7400.0,181.6871,181.8969,181.4224,181.7783,7400.0
2020-04-29 14:40:00,199.22,199.22,198.7,198.75,9212.0,181.7783,181.7783,181.3038,181.3494,9212.0
2020-04-29 14:45:00,198.77,198.85,197.95,198.06,7021.0,181.3677,181.4407,180.6195,180.7199,7021.0
2020-04-29 14:50:00,198.14,198.16,197.18,197.6,7981.0,180.7929,180.8111,179.9169,180.3001,7981.0
2020-04-29 14:55:00,197.63,198.1,197.38,197.98,9241.0,180.3275,180.7564,180.0994,180.6469,9241.0
2020-04-29 15:00:00,197.96,198.23,197.82,198.23,10087.0,180.6286,180.875,180.5009,180.875,10087.0
2020-04-29 15:05:00,198.34,198.46,198.1,198.46,5950.0,180.9753,181.0848,180.7564,181.0848,5950.0
2020-04-29 15:10:00,198.28,198.63,198.12,198.18,7300.0,180.9206,181.24,180.7746,180.8294,7300.0
2020-04-29 15:15:00,198.13,198.21,197.66,198.07,6300.0,180.7837,180.8567,180.3549,180.729,6300.0
2020-04-29 15:20:00,198.1,198.52,198.1,198.29,4246.0,180.7564,181.1396,180.7564,180.9297,4246.0
2020-04-29 15:25:00,198.33,198.61,198.31,198.49,9023.0,180.9662,181.2217,180.948,181.1122,9023.0
2020-04-29 15:30:00,198.5,198.67,198.21,198.65,9135.0,181.1213,181.2765,180.8567,181.2582,9135.0
2020-04-29 15:35:00,198.67,198.7,198.32,198.39,13300.0,181.2765,181.3038,180.9571,181.021,13300.0
2020-04-29 15:40:00,198.4,198.58,198.25,198.45,12269.0,181.0301,181.1943,180.8932,181.0757,12269.0
2020-04-29 15:45:00,198.34,198.35,197.66,197.91,18670.0,180.9753,180.9845,180.3549,180.583,18670.0
2020-04-29 15:50:00,197.96,198.13,197.4,197.67,46732.0,180.6286,180.7837,180.1176,180.364,46732.0
2020-04-29 15:55:00,197.68,197.92,196.71,197.25,113247.0,180.3731,180.5921,179.4881,179.9808,113247.0
2020-04-30 09:30:00,193.64,193.64,190.9,191.52,65947.0,176.6868,176.6868,174.1867,174.7524,65947.0
2020-04-30 09:35:00,191.51,193.29,191.34,193.28,27765.0,174.7433,176.3675,174.5882,176.3583,27765.0
2020-04-30 09:40:00,193.15,193.44,192.67,192.67,3200.0,176.2397,176.5043,175.8018,175.8018,3200.0
2020-04-30 09:45:00,192.59,193.54,191.8,191.9,19650.0,175.7288,176.5956,175.0079,175.0992,19650.0
2020-04-30 09:50:00,191.7,192.75,191.58,192.11,9756.0,174.9167,175.8747,174.8072,175.2908,9756.0
2020-04-30 09:55:00,192.11,193.25,192.11,192.76,5100.0,175.2908,176.331,175.2908,175.8839,5100.0
2020-04-30 10:00:00,192.84,194.41,192.73,193.05,12289.0,175.9569,177.3894,175.8565,176.1485,12289.0
2020-04-30 10:05:00,192.78,193.51,192.5,193.2,8611.0,175.9021,176.5682,175.6466,176.2854,8611.0
2020-04-30 10:10:00,193.12,193.43,192.89,192.89,7109.0,176.2124,176.4952,176.0025,176.0025,7109.0
2020-04-30 10:15:00,192.99,193.15,192.66,192.87,7946.0,176.0937,176.2397,175.7926,175.9842,7946.0
2020-04-30 10:20:00,192.86,193.11,192.64,192.98,9762.0,175.9751,176.2032,175.7744,176.0846,9762.0
2020-04-30 10:25:00,192.83,194.0,192.66,193.91,7904.0,175.9477,177.0153,175.7926,176.9332,7904.0
2020-04-30 10:30:00,194.03,194.07,193.63,193.78,4811.0,177.0427,177.0792,176.6777,176.8146,4811.0
2020-04-30 10:35:00,193.83,194.13,193.34,193.34,7996.0,176.8602,177.1339,176.4131,176.4131,7996.0
2020-04-30 10:40:00,193.34,193.63,192.6,192.6,5330.0,176.4131,176.6777,175.7379,175.7379,5330.0
2020-04-30 10:45:00,192.57,193.24,192.46,193.2,13818.0,175.7105,176.3218,175.6101,176.2854,13818.0
2020-04-30 10:50:00,193.44,193.44,193.04,193.44,3945.0,176.5043,176.5043,176.1394,176.5043,3945.0
2020-04-30 10:55:00,193.22,193.52,192.74,192.92,7129.0,176.3036,176.5773,175.8656,176.0299,7129.0
2020-04-30 11:00:00,192.81,193.45,192.81,193.18,7279.0,175.9295,176.5135,175.9295,176.2671,7279.0
2020-04-30 11:05:00,193.15,193.43,192.62,192.72,14269.0,176.2397,176.4952,175.7561,175.8474,14269.0
2020-04-30 11:10:00,192.83,192.96,192.51,192.8,6700.0,175.9477,176.0664,175.6558,175.9204,6700.0
2020-04-30 11:15:00,192.84,193.1,192.54,192.61,10115.0,175.9569,176.1941,175.6831,175.747,10115.0
2020-04-30 11:20:00,192.68,192.7,192.01,192.08,6043.0,175.8109,175.8291,175.1995,175.2634,6043.0
2020-04-30 11:25:00,192.06,192.1,191.27,191.34,7243.0,175.2452,175.2817,174.5243,174.5882,7243.0
2020-04-30 11:30:00,191.27,191.56,191.1,191.15,7244.0,174.5243,174.7889,174.3692,174.4148,7244.0
2020-04-30 11:35:00,191.19,191.71,191.13,191.71,4951.0,174.4513,174.9258,174.3966,174.9258,4951.0
2020-04-30 11:40:00,191.65,191.94,191.54,191.59,8088.0,174.8711,175.1357,174.7707,174.8163,8088.0
2020-04-30 11:45:00,191.69,191.7,190.83,190.87,6848.0,174.9076,174.9167,174.1228,174.1593,6848.0
2020-04-30 11:50:00,190.8,190.97,190.25,190.25,7545.0,174.0955,174.2506,173.5936,173.5936,7545.0
2020-04-30 11:55:00,190.24,190.61,189.91,190.53,9649.0,173.5845,173.9221,173.2834,173.8491,9649.0
2020-04-30 12:00:00,190.48,190.48,189.49,189.8,5901.0,173.8035,173.8035,172.9002,173.183,5901.0
2020-04-30 12:05:00,189.78,190.7,189.78,190.65,7128.0,173.1648,174.0042,173.1648,173.9586,7128.0
2020-04-30 12:10:00,190.67,190.67,190.17,190.28,5599.0,173.9769,173.9769,173.5206,173.621,5599.0
2020-04-30 12:15:00,190.33,190.45,190.09,190.09,5437.0,173.6666,173.7761,173.4476,173.4476,5437.0
2020-04-30 12:20:00,190.34,190.41,189.82,190.33,8335.0,173.6757,173.7396,173.2013,173.6666,8335.0
2020-04-30 12:25:00,190.29,190.4,190.13,190.25,5942.0,173.6301,173.7305,173.4841,173.5936,5942.0
2020-04-30 12:30:00,190.26,190.41,190.04,190.33,6087.0,173.6027,173.7396,173.402,173.6666,6087.0
2020-04-30 12:35:00,190.32,190.69,190.29,190.59,9105.0,173.6575,173.9951,173.6301,173.9039,9105.0
2020-04-30 12:40:00,190.59,190.8,190.47,190.47,17262.0,173.9039,174.0955,173.7944,173.7944,17262.0
2020-04-30 12:45:00,190.52,190.83,190.49,190.61,11861.0,173.84,174.1228,173.8126,173.9221,11861.0
2020-04-30 12:50:00,190.67,190.73,190.53,190.6,9931.0,173.9769,174.0316,173.8491,173.913,9931.0
2020-04-30 12:55:00,190.53,190.83,190.43,190.59,5200.0,173.8491,174.1228,173.7579,173.9039,5200.0
2020-04-30 13:00:00,190.45,190.5,189.79,189.79,4606.0,173.7761,173.8217,173.1739,173.1739,4606.0
2020-04-30 13:05:00,189.83,190.12,189.68,189.97,4233.0,173.2104,173.475,173.0735,173.3381,4233.0
2020-04-30 13:10:00,189.91,190.31,189.85,190.23,3600.0,173.2834,173.6484,173.2286,173.5754,3600.0
2020-04-30 13:15:00,190.44,190.63,190.34,190.47,3350.0,173.767,173.9404,173.6757,173.7944,3350.0
2020-04-30 13:20:00,190.54,190.58,190.4,190.43,4579.0,173.8582,173.8947,173.7305,173.7579,4579.0
2020-04-30 13:25:00,190.44,190.44,190.0,190.0,3600.0,173.767,173.767,173.3655,173.3655,3600.0
2020-04-30 13:30:00,190.14,190.16,189.39,189.41,5959.0,173.4933,173.5115,172.8089,172.8272,5959.0
2020-04-30 13:35:00,189.5,189.72,189.49,189.64,4444.0,172.9093,173.11,172.9002,173.037,4444.0
2020-04-30 13:40:00,189.62,189.86,189.43,189.85,4306.0,173.0188,173.2378,172.8454,173.2286,4306.0
2020-04-30 13:45:00,189.79,189.81,189.51,189.79,4076.0,173.1739,173.1921,172.9184,173.1739,4076.0
2020-04-30 13:50:00,189.83,190.0,189.64,189.9,2996.0,173.2104,173.3655,173.037,173.2743,2996.0
2020-04-30 13:55:00,189.8,189.92,189.65,189.75,4103.0,173.183,173.2925,173.0462,173.1374,4103.0
2020-04-30 14:00:00,189.9,189.92,189.41,189.72,6488.0,173.2743,173.2925,172.8272,173.11,6488.0
2020-04-30 14:05:00,189.68,189.71,189.41,189.64,5994.0,173.0735,173.1009,172.8272,173.037,5994.0
2020-04-30 14:10:00,189.68,189.92,189.51,189.89,2500.0,173.0735,173.2925,172.9184,173.2651,2500.0
2020-04-30 14:15:00,189.87,189.94,189.61,189.62,3156.0,173.2469,173.3108,173.0097,173.0188,3156.0
2020-04-30 14:20:00,189.65,189.75,189.55,189.66,4134.0,173.0462,173.1374,172.9549,173.0553,4134.0
2020-04-30 14:25:00,189.6,189.67,189.48,189.52,4948.0,173.0005,173.0644,172.891,172.9275,4948.0
2020-04-30 14:30:00,189.65,190.06,189.58,189.85,6809.0,173.0462,173.4203,172.9823,173.2286,6809.0
2020-04-30 14:35:00,189.85,189.94,189.41,189.68,5180.0,173.2286,173.3108,172.8272,173.0735,5180.0
2020-04-30 14:40:00,189.72,189.75,189.24,189.24,3729.0,173.11,173.1374,172.672,172.672,3729.0
2020-04-30 14:45:00,189.28,189.36,188.85,188.92,6858.0,172.7085,172.7815,172.3162,172.3801,6858.0
2020-04-30 14:50:00,188.92,188.92,188.44,188.44,18661.0,172.3801,172.3801,171.9421,171.9421,18661.0
2020-04-30 14:55:00,188.52,189.18,188.46,189.04,9521.0,172.0151,172.6173,171.9603,172.4896,9521.0
2020-04-30 15:00:00,189.1,189.19,188.94,188.99,5000.0,172.5443,172.6264,172.3983,172.4439,5000.0
2020-04-30 15:05:00,189.09,189.73,189.01,189.65,6788.0,172.5352,173.1191,172.4622,173.0462,6788.0
2020-04-30 15:10:00,189.56,189.72,189.54,189.66,5055.0,172.964,173.11,172.9458,173.0553,5055.0
2020-04-30 15:15:00,189.76,190.25,189.74,190.03,6384.0,173.1465,173.5936,173.1283,173.3929,6384.0
2020-04-30 15:20:00,189.96,190.58,189.93,190.21,6437.0,173.329,173.8947,173.3016,173.5571,6437.0
2020-04-30 15:25:00,190.2,190.2,189.21,189.57,10292.0,173.548,173.548,172.6447,172.9732,10292.0
2020-04-30 15:30:00,189.58,189.9,189.46,189.5,9736.0,172.9823,173.2743,172.8728,172.9093,9736.0
2020-04-30 15:35:00,189.52,189.73,189.14,189.36,14690.0,172.9275,173.1191,172.5808,172.7815,14690.0
2020-04-30 15:40:00,189.36,189.4,188.83,189.37,14114.0,172.7815,172.818,172.2979,172.7907,14114.0
2020-04-30 15:45:00,189.34,189.43,188.79,189.05,17063.0,172.7633,172.8454,172.2614,172.4987,17063.0
2020-04-30 15:50:00,189.1,189.85,188.92,189.77,28374.0,172.5443,173.2286,172.3801,173.1556,28374.0
2020-04-30 15:55:00,189.73,190.14,189.48,189.48,77097.0,173.1191,173.4933,172.891,172.891,77097.0
2020-05-01 09:30:00,185.11,186.48,184.96,186.22,16528.0,168.9036,170.1537,168.7668,169.9164,16528.0
2020-05-01 09:35:00,186.11,186.11,184.98,185.37,6725.0,169.8161,169.8161,168.785,169.1409,6725.0
2020-05-01 09:40:00,185.39,185.43,184.63,184.63,4339.0,169.1591,169.1956,168.4657,168.4657,4339.0
2020-05-01 09:45:00,184.38,184.6,184.14,184.34,4000.0,168.2375,168.4383,168.0186,168.201,4000.0
2020-05-01 09:50:00,184.35,184.61,183.73,183.77,11700.0,168.2102,168.4474,167.6444,167.6809,11700.0
2020-05-01 09:55:00,183.78,184.52,183.67,184.48,13914.0,167.6901,168.3653,167.5897,168.3288,13914.0
2020-05-01 10:00:00,184.78,185.44,184.21,184.38,22289.0,168.6025,169.2047,168.0824,168.2375,22289.0
2020-05-01 10:05:00,184.41,184.63,183.66,183.66,2787.0,168.2649,168.4657,167.5806,167.5806,2787.0
2020-05-01 10:10:00,183.22,183.6,183.03,183.44,4020.0,167.1791,167.5258,167.0057,167.3798,4020.0
2020-05-01 10:15:00,183.57,183.76,182.61,182.71,2203.0,167.4985,167.6718,166.6225,166.7137,2203.0
2020-05-01 10:20:00,182.51,182.83,182.37,182.47,3405.0,166.5313,166.8232,166.4035,166.4948,3405.0
2020-05-01 10:25:00,182.65,183.13,182.51,183.13,4991.0,166.659,167.097,166.5313,167.097,4991.0
2020-05-01 10:30:00,183.3,183.35,182.67,183.35,2300.0,167.2521,167.2977,166.6773,167.2977,2300.0
2020-05-01 10:35:00,183.36,183.91,183.31,183.61,6804.0,167.3068,167.8087,167.2612,167.535,6804.0
2020-05-01 10:40:00,183.62,184.25,183.59,183.8,2518.0,167.5441,168.1189,167.5167,167.7083,2518.0
2020-05-01 10:45:00,183.79,184.19,183.71,184.19,3500.0,167.6992,168.0642,167.6262,168.0642,3500.0
2020-05-01 10:50:00,184.06,184.12,183.45,183.49,3423.0,167.9456,168.0003,167.389,167.4255,3423.0
2020-05-01 10:55:00,183.5,183.87,183.15,183.62,3724.0,167.4346,167.7722,167.1152,167.5441,3724.0
2020-05-01 11:00:00,183.4,183.4,183.21,183.39,1500.0,167.3433,167.3433,167.17,167.3342,1500.0
2020-05-01 11:05:00,183.46,183.63,183.43,183.55,2020.0,167.3981,167.5532,167.3707,167.4802,2020.0
2020-05-01 11:10:00,183.58,183.78,183.45,183.78,2875.0,167.5076,167.6901,167.389,167.6901,2875.0
2020-05-01 11:15:00,183.76,183.76,183.32,183.33,1000.0,167.6718,167.6718,167.2703,167.2795,1000.0
2020-05-01 11:20:00,183.26,183.38,183.15,183.16,2601.0,167.2156,167.3251,167.1152,167.1244,2601.0
2020-05-01 11:25:00,183.29,183.65,183.12,183.65,3724.0,167.243,167.5715,167.0879,167.5715,3724.0
2020-05-01 11:30:00,183.57,183.57,183.14,183.14,1816.0,167.4985,167.4985,167.1061,167.1061,1816.0
2020-05-01 11:35:00,183.19,183.49,183.18,183.49,3537.0,167.1517,167.4255,167.1426,167.4255,3537.0
2020-05-01 11:40:00,183.34,183.34,183.2,183.21,2000.0,167.2886,167.2886,167.1609,167.17,2000.0
2020-05-01 11:45:00,183.07,183.08,182.42,182.43,3300.0,167.0422,167.0514,166.4491,166.4583,3300.0
2020-05-01 11:50:00,182.46,182.46,182.13,182.22,800.0,166.4856,166.4856,166.1845,166.2666,800.0
2020-05-01 11:55:00,182.31,182.36,182.15,182.33,2112.0,166.3488,166.3944,166.2028,166.367,2112.0
2020-05-01 12:00:00,182.56,182.56,182.03,182.19,1300.0,166.5769,166.5769,166.0933,166.2393,1300.0
2020-05-01 12:05:00,182.1,182.51,182.09,182.44,2248.0,166.1572,166.5313,166.148,166.4674,2248.0
2020-05-01 12:10:00,182.64,183.14,182.53,183.03,6530.0,166.6499,167.1061,166.5495,167.0057,6530.0
2020-05-01 12:15:00,183.08,183.08,182.51,182.71,3424.0,167.0514,167.0514,166.5313,166.7137,3424.0
2020-05-01 12:20:00,182.76,182.86,182.54,182.73,2168.0,166.7594,166.8506,166.5586,166.732,2168.0
2020-05-01 12:25:00,182.84,182.87,182.68,182.71,7861.0,166.8324,166.8597,166.6864,166.7137,7861.0
2020-05-01 12:30:00,182.63,183.07,182.56,183.03,3942.0,166.6408,167.0422,166.5769,167.0057,3942.0
2020-05-01 12:35:00,182.68,182.85,182.68,182.84,1464.0,166.6864,166.8415,166.6864,166.8324,1464.0
2020-05-01 12:40:00,182.75,182.85,182.38,182.54,1900.0,166.7502,166.8415,166.4126,166.5586,1900.0
2020-05-01 12:45:00,182.64,182.67,182.31,182.31,5132.0,166.6499,166.6773,166.3488,166.3488,5132.0
2020-05-01 12:50:00,182.29,182.37,182.01,182.01,5041.0,166.3305,166.4035,166.075,166.075,5041.0
2020-05-01 12:55:00,181.96,182.41,181.82,182.18,5211.0,166.0294,166.44,165.9017,166.2302,5211.0
2020-05-01 13:00:00,182.23,182.69,182.17,182.61,5731.0,166.2758,166.6955,166.221,166.6225,5731.0
2020-05-01 13:05:00,182.54,182.59,182.36,182.37,4519.0,166.5586,166.6043,166.3944,166.4035,4519.0
2020-05-01 13:10:00,182.37,182.71,182.37,182.55,3519.0,166.4035,166.7137,166.4035,166.5678,3519.0
2020-05-01 13:15:00,182.66,182.66,182.2,182.21,2600.0,166.6681,166.6681,166.2484,166.2575,2600.0
2020-05-01 13:20:00,182.3,183.02,182.23,182.52,9389.0,166.3396,166.9966,166.2758,166.5404,9389.0
2020-05-01 13:25:00,182.5,182.93,182.49,182.92,3225.0,166.5221,166.9145,166.513,166.9054,3225.0
2020-05-01 13:30:00,182.87,183.34,182.83,183.02,3934.0,166.8597,167.2886,166.8232,166.9966,3934.0
2020-05-01 13:35:00,182.89,182.99,182.39,182.4,2601.0,166.878,166.9692,166.4218,166.4309,2601.0
2020-05-01 13:40:00,182.35,182.59,182.25,182.3,3504.0,166.3853,166.6043,166.294,166.3396,3504.0
2020-05-01 13:45:00,182.31,182.65,182.27,182.56,4007.0,166.3488,166.659,166.3123,166.5769,4007.0
2020-05-01 13:50:00,182.52,182.57,182.25,182.31,4694.0,166.5404,166.586,166.294,166.3488,4694.0
2020-05-01 13:55:00,182.05,182.19,181.71,181.84,7380.0,166.1115,166.2393,165.8013,165.9199,7380.0
2020-05-01 14:00:00,181.86,181.94,181.02,181.48,26012.0,165.9382,166.0112,165.1717,165.5914,26012.0
2020-05-01 14:05:00,181.61,181.72,181.44,181.44,10804.0,165.7101,165.8104,165.5549,165.5549,10804.0
2020-05-01 14:10:00,181.45,181.87,181.41,181.79,5764.0,165.5641,165.9473,165.5276,165.8743,5764.0
2020-05-01 14:15:00,181.56,181.84,181.56,181.75,5100.0,165.6644,165.9199,165.6644,165.8378,5100.0
2020-05-01 14:20:00,181.79,182.33,181.67,182.22,4429.0,165.8743,166.367,165.7648,166.2666,4429.0
2020-05-01 14:25:00,182.28,182.44,182.06,182.39,4027.0,166.3214,166.4674,166.1207,166.4218,4027.0
2020-05-01 14:30:00,182.3,182.39,182.13,182.2,3786.0,166.3396,166.4218,166.1845,166.2484,3786.0
2020-05-01 14:35:00,182.22,182.6,182.15,182.56,2344.0,166.2666,166.6134,166.2028,166.5769,2344.0
2020-05-01 14:40:00,182.55,182.72,182.5,182.56,4711.0,166.5678,166.7229,166.5221,166.5769,4711.0
2020-05-01 14:45:00,182.51,182.59,182.33,182.35,4509.0,166.5313,166.6043,166.367,166.3853,4509.0
2020-05-01 14:50:00,182.25,182.25,181.91,182.25,3784.0,166.294,166.294,165.9838,166.294,3784.0
2020-05-01 14:55:00,182.31,182.6,182.25,182.53,5000.0,166.3488,166.6134,166.294,166.5495,5000.0
2020-05-01 15:00:00,182.4,182.58,182.24,182.31,3008.0,166.4309,166.5951,166.2849,166.3488,3008.0
2020-05-01 15:05:00,182.35,182.58,182.1,182.58,6234.0,166.3853,166.5951,166.1572,166.5951,6234.0
2020-05-01 15:10:00,182.56,183.13,182.48,183.07,4030.0,166.5769,167.097,166.5039,167.0422,4030.0
2020-05-01 15:15:00,183.1,183.18,183.07,183.09,2242.0,167.0696,167.1426,167.0422,167.0605,2242.0
2020-05-01 15:20:00,183.11,183.28,182.94,183.05,3858.0,167.0787,167.2338,166.9236,167.024,3858.0
2020-05-01 15:25:00,182.96,183.08,182.76,182.96,5255.0,166.9419,167.0514,166.7594,166.9419,5255.0
2020-05-01 15:30:00,183.01,183.11,182.79,182.79,6854.0,166.9875,167.0787,166.7867,166.7867,6854.0
2020-05-01 15:35:00,182.85,182.95,182.52,182.74,7990.0,166.8415,166.9327,166.5404,166.7411,7990.0
2020-05-01 15:40:00,182.82,182.92,182.6,182.7,6058.0,166.8141,166.9054,166.6134,166.7046,6058.0
2020-05-01 15:45:00,182.68,182.99,182.42,182.99,9694.0,166.6864,166.9692,166.4491,166.9692,9694.0
2020-05-01 15:50:00,182.99,183.05,182.29,182.37,15851.0,166.9692,167.024,166.3305,166.4035,15851.0
2020-05-01 15:55:00,182.41,183.25,182.28,183.19,37755.0,166.44,167.2065,166.3214,167.1517,37755.0
2020-05-04 09:30:00,180.0,181.8,177.8,178.28,28264.0,164.241,165.8834,162.2336,162.6716,28264.0
2020-05-04 09:35:00,178.22,178.87,177.99,178.03,8376.0,162.6168,163.2099,162.407,162.4435,8376.0
2020-05-04 09:40:00,178.69,178.69,177.99,177.99,6901.0,163.0457,163.0457,162.407,162.407,6901.0
2020-05-04 09:45:00,178.37,179.54,178.1,179.54,9104.0,162.7537,163.8213,162.5074,163.8213,9104.0
2020-05-04 09:50:00,179.58,180.0,179.46,180.0,5632.0,163.8578,164.241,163.7483,164.241,5632.0
2020-05-04 09:55:00,180.09,181.34,180.09,180.24,27376.0,164.3231,165.4637,164.3231,164.46,27376.0
2020-05-04 10:00:00,180.26,181.28,180.13,181.08,33977.0,164.4782,165.4089,164.3596,165.2265,33977.0
2020-05-04 10:05:00,181.03,181.7,181.0,181.12,5669.0,165.1808,165.7922,165.1535,165.263,5669.0
2020-05-04 10:10:00,181.11,181.76,180.91,181.69,6296.0,165.2538,165.8469,165.0713,165.7831,6296.0
2020-05-04 10:15:00,181.64,182.79,181.25,182.34,53919.0,165.7374,166.7867,165.3816,166.3761,53919.0
2020-05-04 10:20:00,182.52,182.63,182.05,182.25,28546.0,166.5404,166.6408,166.1115,166.294,28546.0
2020-05-04 10:25:00,182.17,182.49,181.63,181.78,61438.0,166.221,166.513,165.7283,165.8652,61438.0
2020-05-04 10:30:00,181.62,181.9,181.56,181.69,6768.0,165.7192,165.9747,165.6644,165.7831,6768.0
2020-05-04 10:35:00,181.89,182.06,181.62,181.79,12896.0,165.9655,166.1207,165.7192,165.8743,12896.0
2020-05-04 10:40:00,181.78,182.05,181.66,182.05,7936.0,165.8652,166.1115,165.7557,166.1115,7936.0
2020-05-04 10:45:00,181.98,182.22,181.63,182.01,3508.0,166.0477,166.2666,165.7283,166.075,3508.0
2020-05-04 10:50:00,182.07,182.1,181.7,182.1,14134.0,166.1298,166.1572,165.7922,166.1572,14134.0
2020-05-04 10:55:00,181.96,181.96,181.57,181.74,10323.0,166.0294,166.0294,165.6736,165.8287,10323.0
2020-05-04 11:00:00,181.74,181.91,181.67,181.67,4810.0,165.8287,165.9838,165.7648,165.7648,4810.0
2020-05-04 11:05:00,181.59,181.8,181.56,181.65,7273.0,165.6918,165.8834,165.6644,165.7466,7273.0
2020-05-04 11:10:00,181.72,182.07,181.72,181.98,3343.0,165.8104,166.1298,165.8104,166.0477,3343.0
2020-05-04 11:15:00,181.98,182.24,181.85,182.17,2801.0,166.0477,166.2849,165.929,166.221,2801.0
2020-05-04 11:20:00,182.32,182.62,182.1,182.49,2649.0,166.3579,166.6316,166.1572,166.513,2649.0
2020-05-04 11:25:00,182.57,182.57,182.01,182.28,2372.0,166.586,166.586,166.075,166.3214,2372.0
2020-05-04 11:30:00,182.31,182.46,182.15,182.44,3016.0,166.3488,166.4856,166.2028,166.4674,3016.0
2020-05-04 11:35:00,182.52,182.98,182.39,182.98,4505.0,166.5404,166.9601,166.4218,166.9601,4505.0
2020-05-04 11:40:00,182.91,183.0,182.67,182.79,2630.0,166.8962,166.9784,166.6773,166.7867,2630.0
2020-05-04 11:45:00,182.8,183.13,182.69,182.98,3100.0,166.7959,167.097,166.6955,166.9601,3100.0
2020-05-04 11:50:00,182.92,183.33,182.92,183.09,4500.0,166.9054,167.2795,166.9054,167.0605,4500.0
2020-05-04 11:55:00,183.03,183.03,182.82,182.87,3545.0,167.0057,167.0057,166.8141,166.8597,3545.0
2020-05-04 12:00:00,182.98,183.26,182.85,183.2,2540.0,166.9601,167.2156,166.8415,167.1609,2540.0
2020-05-04 12:05:00,183.14,183.46,183.14,183.44,8607.0,167.1061,167.3981,167.1061,167.3798,8607.0
2020-05-04 12:10:00,183.52,183.74,183.34,183.34,5260.0,167.4528,167.6536,167.2886,167.2886,5260.0
2020-05-04 12:15:00,183.34,183.66,183.33,183.62,500.0,167.2886,167.5806,167.2795,167.5441,500.0
2020-05-04 12:20:00,183.63,183.87,183.5,183.8,4899.0,167.5532,167.7722,167.4346,167.7083,4899.0
2020-05-04 12:25:00,183.71,184.27,183.65,184.27,14517.0,167.6262,168.1372,167.5715,168.1372,14517.0
2020-05-04 12:30:00,184.33,184.39,184.16,184.39,6878.0,168.1919,168.2467,168.0368,168.2467,6878.0
2020-05-04 12:35:00,184.41,184.6,183.99,184.0,2543.0,168.2649,168.4383,167.8817,167.8908,2543.0
2020-05-04 12:40:00,184.07,184.13,183.85,183.94,2141.0,167.9547,168.0094,167.7539,167.8361,2141.0
2020-05-04 12:45:00,183.99,184.15,183.98,184.15,2690.0,167.8817,168.0277,167.8726,168.0277,2690.0
2020-05-04 12:50:00,184.18,184.3,184.13,184.21,1200.0,168.0551,168.1645,168.0094,168.0824,1200.0
2020-05-04 12:55:00,184.27,184.62,184.2,184.62,3629.0,168.1372,168.4565,168.0733,168.4565,3629.0
2020-05-04 13:00:00,184.56,184.77,184.45,184.6,4143.0,168.4018,168.5934,168.3014,168.4383,4143.0
2020-05-04 13:05:00,184.57,184.58,184.36,184.43,3343.0,168.4109,168.42,168.2193,168.2832,3343.0
2020-05-04 13:10:00,184.45,184.71,184.32,184.68,8767.0,168.3014,168.5387,168.1828,168.5113,8767.0
2020-05-04 13:15:00,184.69,184.69,184.17,184.41,4400.0,168.5204,168.5204,168.0459,168.2649,4400.0
2020-05-04 13:20:00,184.46,184.64,184.39,184.39,2031.0,168.3105,168.4748,168.2467,168.2467,2031.0
2020-05-04 13:25:00,184.38,184.57,184.32,184.57,3834.0,168.2375,168.4109,168.1828,168.4109,3834.0
2020-05-04 13:30:00,184.64,184.81,184.53,184.63,4262.0,168.4748,168.6299,168.3744,168.4657,4262.0
2020-05-04 13:35:00,184.57,184.87,184.5,184.79,3604.0,168.4109,168.6846,168.347,168.6116,3604.0
2020-05-04 13:40:00,184.71,184.86,184.65,184.77,2711.0,168.5387,168.6755,168.4839,168.5934,2711.0
2020-05-04 13:45:00,184.76,185.02,184.73,185.01,6109.0,168.5843,168.8215,168.5569,168.8124,6109.0
2020-05-04 13:50:00,184.93,185.01,184.88,184.95,7885.0,168.7394,168.8124,168.6938,168.7576,7885.0
2020-05-04 13:55:00,184.93,184.95,184.81,184.95,5465.0,168.7394,168.7576,168.6299,168.7576,5465.0
2020-05-04 14:00:00,184.91,185.33,184.91,185.1,8850.0,168.7211,169.1044,168.7211,168.8945,8850.0
2020-05-04 14:05:00,185.02,185.16,184.88,185.0,12388.0,168.8215,168.9493,168.6938,168.8033,12388.0
2020-05-04 14:10:00,185.22,185.46,185.16,185.27,3918.0,169.004,169.223,168.9493,169.0496,3918.0
2020-05-04 14:15:00,185.24,185.6,185.21,185.59,11376.0,169.0222,169.3507,168.9949,169.3416,11376.0
2020-05-04 14:20:00,185.54,185.83,185.54,185.81,9015.0,169.296,169.5606,169.296,169.5423,9015.0
2020-05-04 14:25:00,185.81,185.91,185.62,185.69,6566.0,169.5423,169.6336,169.369,169.4329,6566.0
2020-05-04 14:30:00,185.7,186.37,185.69,185.81,8704.0,169.442,170.0533,169.4329,169.5423,8704.0
2020-05-04 14:35:00,185.95,185.95,185.69,185.83,14978.0,169.6701,169.6701,169.4329,169.5606,14978.0
2020-05-04 14:40:00,185.72,185.99,185.6,185.97,7024.0,169.4602,169.7066,169.3507,169.6883,7024.0
2020-05-04 14:45:00,185.96,186.36,185.9,186.36,13046.0,169.6792,170.0442,169.6245,170.0442,13046.0
2020-05-04 14:50:00,186.34,186.79,186.32,186.72,23752.0,170.0259,170.4365,170.0077,170.3727,23752.0
2020-05-04 14:55:00,186.75,187.07,186.62,186.97,12741.0,170.4,170.692,170.2814,170.6008,12741.0
2020-05-04 15:00:00,186.83,187.06,186.72,186.97,9243.0,170.473,170.6829,170.3727,170.6008,9243.0
2020-05-04 15:05:00,186.98,187.44,186.92,187.37,17537.0,170.6099,171.0296,170.5552,170.9658,17537.0
2020-05-04 15:10:00,187.36,187.75,187.32,187.62,14491.0,170.9566,171.3125,170.9201,171.1939,14491.0
2020-05-04 15:15:00,187.63,187.83,187.51,187.83,13244.0,171.203,171.3855,171.0935,171.3855,13244.0
2020-05-04 15:20:00,187.77,188.26,187.76,188.0,17754.0,171.3307,171.7778,171.3216,171.5406,17754.0
2020-05-04 15:25:00,188.0,188.18,187.89,188.1,11647.0,171.5406,171.7049,171.4402,171.6319,11647.0
2020-05-04 15:30:00,188.06,188.82,187.92,188.67,31001.0,171.5954,172.2888,171.4676,172.152,31001.0
2020-05-04 15:35:00,188.67,188.9,188.5,188.66,21228.0,172.152,172.3618,171.9968,172.1428,21228.0
2020-05-04 15:40:00,188.73,188.79,188.26,188.3,15171.0,172.2067,172.2614,171.7778,171.8143,15171.0
2020-05-04 15:45:00,188.28,188.3,187.81,188.13,28425.0,171.7961,171.8143,171.3672,171.6592,28425.0
2020-05-04 15:50:00,188.09,188.09,187.75,187.82,29130.0,171.6227,171.6227,171.3125,171.3764,29130.0
2020-05-04 15:55:00,187.83,188.01,187.65,187.82,52041.0,171.3855,171.5497,171.2213,171.3764,52041.0
2020-05-05 09:30:00,191.1,192.75,190.4,192.02,19674.0,174.3692,175.8747,173.7305,175.2087,19674.0
2020-05-05 09:35:00,191.94,191.94,190.75,190.81,3200.0,175.1357,175.1357,174.0498,174.1046,3200.0
2020-05-05 09:40:00,190.72,190.93,190.05,190.05,8275.0,174.0225,174.2141,173.4111,173.4111,8275.0
2020-05-05 09:45:00,189.76,189.82,188.8,188.8,6763.0,173.1465,173.2013,172.2706,172.2706,6763.0
2020-05-05 09:50:00,189.11,190.02,189.11,189.75,4856.0,172.5534,173.3838,172.5534,173.1374,4856.0
2020-05-05 09:55:00,189.77,190.46,189.68,190.32,4420.0,173.1556,173.7852,173.0735,173.6575,4420.0
2020-05-05 10:00:00,190.45,190.52,190.13,190.15,21424.0,173.7761,173.84,173.4841,173.5024,21424.0
2020-05-05 10:05:00,190.26,190.52,189.82,190.42,4000.0,173.6027,173.84,173.2013,173.7487,4000.0
2020-05-05 10:10:00,190.49,190.72,190.22,190.43,5060.0,173.8126,174.0225,173.5662,173.7579,5060.0
2020-05-05 10:15:00,190.59,191.07,190.07,190.1,3782.0,173.9039,174.3418,173.4294,173.4568,3782.0
2020-05-05 10:20:00,190.27,190.38,189.54,189.72,4355.0,173.6119,173.7122,172.9458,173.11,4355.0
2020-05-05 10:25:00,189.7,189.8,189.03,189.41,4045.0,173.0918,173.183,172.4804,172.8272,4045.0
2020-05-05 10:30:00,189.36,189.47,189.03,189.39,4479.0,172.7815,172.8819,172.4804,172.8089,4479.0
2020-05-05 10:35:00,189.42,189.6,189.36,189.6,2497.0,172.8363,173.0005,172.7815,173.0005,2497.0
2020-05-05 10:40:00,189.64,189.73,189.15,189.16,6787.0,173.037,173.1191,172.5899,172.5991,6787.0
2020-05-05 10:45:00,189.22,189.43,188.66,188.69,6200.0,172.6538,172.8454,172.1428,172.1702,6200.0
2020-05-05 10:50:00,188.83,189.15,188.47,189.15,6394.0,172.2979,172.5899,171.9695,172.5899,6394.0
2020-05-05 10:55:00,189.23,190.07,189.23,190.07,4799.0,172.6629,173.4294,172.6629,173.4294,4799.0
2020-05-05 11:00:00,190.21,190.5,190.0,190.12,3544.0,173.5571,173.8217,173.3655,173.475,3544.0
2020-05-05 11:05:00,190.12,190.76,190.04,190.75,3991.0,173.475,174.059,173.402,174.0498,3991.0
2020-05-05 11:10:00,190.55,190.55,190.27,190.27,2430.0,173.8674,173.8674,173.6119,173.6119,2430.0
2020-05-05 11:15:00,190.27,190.27,189.89,189.96,4200.0,173.6119,173.6119,173.2651,173.329,4200.0
2020-05-05 11:20:00,190.19,190.76,190.11,190.56,4136.0,173.5389,174.059,173.4659,173.8765,4136.0
2020-05-05 11:25:00,190.49,190.76,190.11,190.75,3273.0,173.8126,174.059,173.4659,174.0498,3273.0
2020-05-05 11:30:00,190.76,191.24,190.66,191.24,1702.0,174.059,174.4969,173.9677,174.4969,1702.0
2020-05-05 11:35:00,191.27,191.36,190.88,191.21,6892.0,174.5243,174.6064,174.1685,174.4696,6892.0
2020-05-05 11:40:00,191.27,191.69,191.2,191.55,3410.0,174.5243,174.9076,174.4605,174.7798,3410.0
2020-05-05 11:45:00,191.68,191.84,191.24,191.26,5072.0,174.8984,175.0444,174.4969,174.5152,5072.0
2020-05-05 11:50:00,191.19,191.19,190.94,190.94,3603.0,174.4513,174.4513,174.2232,174.2232,3603.0
2020-05-05 11:55:00,190.94,191.13,190.91,191.05,4317.0,174.2232,174.3966,174.1958,174.3236,4317.0
2020-05-05 12:00:00,191.16,191.25,190.84,191.22,5260.0,174.424,174.5061,174.132,174.4787,5260.0
2020-05-05 12:05:00,191.4,191.4,191.25,191.4,2200.0,174.6429,174.6429,174.5061,174.6429,2200.0
2020-05-05 12:10:00,191.33,191.83,191.32,191.61,6480.0,174.5791,175.0353,174.5699,174.8346,6480.0
2020-05-05 12:15:00,191.62,191.78,191.61,191.66,3314.0,174.8437,174.9897,174.8346,174.8802,3314.0
2020-05-05 12:20:00,191.7,191.77,191.55,191.55,4920.0,174.9167,174.9805,174.7798,174.7798,4920.0
2020-05-05 12:25:00,191.69,191.75,191.48,191.64,3350.0,174.9076,174.9623,174.7159,174.8619,3350.0
2020-05-05 12:30:00,191.71,191.89,191.57,191.66,8106.0,174.9258,175.09,174.7981,174.8802,8106.0
2020-05-05 12:35:00,191.62,191.68,191.29,191.29,3297.0,174.8437,174.8984,174.5426,174.5426,3297.0
2020-05-05 12:40:00,191.34,191.51,191.05,191.18,4865.0,174.5882,174.7433,174.3236,174.4422,4865.0
2020-05-05 12:45:00,191.14,191.37,191.11,191.14,3800.0,174.4057,174.6156,174.3783,174.4057,3800.0
2020-05-05 12:50:00,191.25,191.37,191.08,191.3,4887.0,174.5061,174.6156,174.351,174.5517,4887.0
2020-05-05 12:55:00,191.26,191.49,191.17,191.43,4614.0,174.5152,174.7251,174.4331,174.6703,4614.0
2020-05-05 13:00:00,191.43,191.62,191.14,191.19,3222.0,174.6703,174.8437,174.4057,174.4513,3222.0
2020-05-05 13:05:00,190.94,191.1,190.88,191.0,2742.0,174.2232,174.3692,174.1685,174.278,2742.0
2020-05-05 13:10:00,191.09,191.25,190.89,191.24,3106.0,174.3601,174.5061,174.1776,174.4969,3106.0
2020-05-05 13:15:00,191.31,191.61,191.14,191.48,4527.0,174.5608,174.8346,174.4057,174.7159,4527.0
2020-05-05 13:20:00,191.45,191.92,191.43,191.91,8899.0,174.6886,175.1174,174.6703,175.1083,8899.0
2020-05-05 13:25:00,191.8,192.43,191.79,192.36,11155.0,175.0079,175.5828,174.9988,175.5189,11155.0
2020-05-05 13:30:00,192.44,192.75,192.44,192.75,5626.0,175.5919,175.8747,175.5919,175.8747,5626.0
2020-05-05 13:35:00,192.71,192.89,192.71,192.86,6178.0,175.8383,176.0025,175.8383,175.9751,6178.0
2020-05-05 13:40:00,192.8,192.95,192.37,192.5,9785.0,175.9204,176.0572,175.528,175.6466,9785.0
2020-05-05 13:45:00,192.52,192.52,192.0,192.05,2300.0,175.6649,175.6649,175.1904,175.236,2300.0
2020-05-05 13:50:00,192.01,192.01,191.83,191.87,2044.0,175.1995,175.1995,175.0353,175.0718,2044.0
2020-05-05 13:55:00,191.87,192.11,191.84,192.04,4607.0,175.0718,175.2908,175.0444,175.2269,4607.0
2020-05-05 14:00:00,192.11,192.22,191.84,192.22,3705.0,175.2908,175.3911,175.0444,175.3911,3705.0
2020-05-05 14:05:00,192.26,192.62,192.23,192.58,1800.0,175.4276,175.7561,175.4003,175.7196,1800.0
2020-05-05 14:10:00,192.52,192.57,192.3,192.55,4890.0,175.6649,175.7105,175.4641,175.6923,4890.0
2020-05-05 14:15:00,192.55,192.7,192.29,192.49,19993.0,175.6923,175.8291,175.455,175.6375,19993.0
2020-05-05 14:20:00,192.5,192.53,192.2,192.2,3002.0,175.6466,175.674,175.3729,175.3729,3002.0
2020-05-05 14:25:00,192.22,192.22,192.14,192.21,1000.0,175.3911,175.3911,175.3182,175.382,1000.0
2020-05-05 14:30:00,192.11,192.3,191.56,191.6,3490.0,175.2908,175.4641,174.7889,174.8254,3490.0
2020-05-05 14:35:00,191.78,191.79,191.57,191.58,1035.0,174.9897,174.9988,174.7981,174.8072,1035.0
2020-05-05 14:40:00,191.57,192.02,191.52,192.0,3616.0,174.7981,175.2087,174.7524,175.1904,3616.0
2020-05-05 14:45:00,192.01,192.48,191.96,192.48,3427.0,175.1995,175.6284,175.1539,175.6284,3427.0
2020-05-05 14:50:00,192.5,192.53,192.16,192.24,2900.0,175.6466,175.674,175.3364,175.4094,2900.0
2020-05-05 14:55:00,192.22,192.46,192.14,192.37,3628.0,175.3911,175.6101,175.3182,175.528,3628.0
2020-05-05 15:00:00,192.37,192.37,192.05,192.26,1841.0,175.528,175.528,175.236,175.4276,1841.0
2020-05-05 15:05:00,192.33,192.45,192.13,192.31,4443.0,175.4915,175.601,175.309,175.4733,4443.0
2020-05-05 15:10:00,192.36,192.57,192.28,192.57,3210.0,175.5189,175.7105,175.4459,175.7105,3210.0
2020-05-05 15:15:00,192.52,192.55,191.59,191.59,10173.0,175.6649,175.6923,174.8163,174.8163,10173.0
2020-05-05 15:20:00,191.63,191.93,191.47,191.91,5665.0,174.8528,175.1265,174.7068,175.1083,5665.0
2020-05-05 15:25:00,191.93,192.12,191.51,191.74,11859.0,175.1265,175.2999,174.7433,174.9532,11859.0
2020-05-05 15:30:00,191.67,191.83,191.36,191.39,9476.0,174.8893,175.0353,174.6064,174.6338,9476.0
2020-05-05 15:35:00,191.35,191.41,190.72,191.05,12331.0,174.5973,174.6521,174.0225,174.3236,12331.0
2020-05-05 15:40:00,191.03,191.53,190.84,191.51,9845.0,174.3053,174.7616,174.132,174.7433,9845.0
2020-05-05 15:45:00,191.48,191.57,191.05,191.53,12480.0,174.7159,174.7981,174.3236,174.7616,12480.0
2020-05-05 15:50:00,191.65,192.01,191.15,191.77,29571.0,174.8711,175.1995,174.4148,174.9805,29571.0
2020-05-05 15:55:00,191.76,191.76,190.79,191.09,36506.0,174.9714,174.9714,174.0863,174.3601,36506.0
2020-05-06 09:30:00,190.82,191.83,190.36,190.51,8952.0,174.1137,175.0353,173.694,173.8309,8952.0
2020-05-06 09:35:00,190.78,190.8,189.32,189.66,7111.0,174.0772,174.0955,172.745,173.0553,7111.0
2020-05-06 09:40:00,189.95,189.95,189.16,189.38,3094.0,173.3199,173.3199,172.5991,172.7998,3094.0
2020-05-06 09:45:00,189.53,189.99,189.51,189.63,4364.0,172.9367,173.3564,172.9184,173.0279,4364.0
2020-05-06 09:50:00,189.41,189.83,188.94,188.94,4369.0,172.8272,173.2104,172.3983,172.3983,4369.0
2020-05-06 09:55:00,188.69,188.9,188.26,188.85,2675.0,172.1702,172.3618,171.7778,172.3162,2675.0
2020-05-06 10:00:00,189.25,189.41,188.23,188.23,2418.0,172.6812,172.8272,171.7505,171.7505,2418.0
2020-05-06 10:05:00,188.1,188.62,187.74,188.21,3186.0,171.6319,172.1063,171.3034,171.7322,3186.0
2020-05-06 10:10:00,187.99,188.31,187.59,187.98,4356.0,171.5315,171.8235,171.1665,171.5224,4356.0
2020-05-06 10:15:00,188.08,188.34,187.71,188.12,12496.0,171.6136,171.8508,171.276,171.6501,12496.0
2020-05-06 10:20:00,188.12,189.06,188.12,188.98,3455.0,171.6501,172.5078,171.6501,172.4348,3455.0
2020-05-06 10:25:00,189.02,189.31,188.89,189.0,4100.0,172.4713,172.7359,172.3527,172.4531,4100.0
2020-05-06 10:30:00,189.26,190.33,188.98,190.27,6717.0,172.6903,173.6666,172.4348,173.6119,6717.0
2020-05-06 10:35:00,190.06,190.06,189.61,189.86,2814.0,173.4203,173.4203,173.0097,173.2378,2814.0
2020-05-06 10:40:00,189.68,190.38,189.68,190.31,3587.0,173.0735,173.7122,173.0735,173.6484,3587.0
2020-05-06 10:45:00,190.31,190.95,190.02,190.3,8501.0,173.6484,174.2323,173.3838,173.6392,8501.0
2020-05-06 10:50:00,190.27,190.3,189.88,190.03,1422.0,173.6119,173.6392,173.256,173.3929,1422.0
2020-05-06 10:55:00,190.27,190.44,190.01,190.17,1843.0,173.6119,173.767,173.3746,173.5206,1843.0
2020-05-06 11:00:00,190.26,190.4,190.05,190.3,1300.0,173.6027,173.7305,173.4111,173.6392,1300.0
2020-05-06 11:05:00,190.29,190.29,190.0,190.0,1000.0,173.6301,173.6301,173.3655,173.3655,1000.0
2020-05-06 11:10:00,190.23,190.23,189.54,189.81,3116.0,173.5754,173.5754,172.9458,173.1921,3116.0
2020-05-06 11:15:00,189.75,189.77,189.47,189.54,1538.0,173.1374,173.1556,172.8819,172.9458,1538.0
2020-05-06 11:20:00,189.35,189.35,188.74,188.95,4132.0,172.7724,172.7724,172.2158,172.4074,4132.0
2020-05-06 11:25:00,189.04,189.26,188.76,189.26,1763.0,172.4896,172.6903,172.2341,172.6903,1763.0
2020-05-06 11:30:00,189.25,189.41,189.0,189.11,1200.0,172.6812,172.8272,172.4531,172.5534,1200.0
2020-05-06 11:35:00,189.15,189.59,189.15,189.38,5850.0,172.5899,172.9914,172.5899,172.7998,5850.0
2020-05-06 11:40:00,189.34,189.47,188.79,188.91,3407.0,172.7633,172.8819,172.2614,172.3709,3407.0
2020-05-06 11:45:00,188.91,189.08,188.55,188.59,3332.0,172.3709,172.5261,172.0425,172.079,3332.0
2020-05-06 11:50:00,188.65,188.74,188.3,188.65,2300.0,172.1337,172.2158,171.8143,172.1337,2300.0
2020-05-06 11:55:00,188.6,189.29,188.6,189.29,2100.0,172.0881,172.7177,172.0881,172.7177,2100.0
2020-05-06 12:00:00,189.29,189.54,189.26,189.54,3200.0,172.7177,172.9458,172.6903,172.9458,3200.0
2020-05-06 12:05:00,189.94,189.95,189.67,189.8,3337.0,173.3108,173.3199,173.0644,173.183,3337.0
2020-05-06 12:10:00,189.82,189.82,189.58,189.71,1000.0,173.2013,173.2013,172.9823,173.1009,1000.0
2020-05-06 12:15:00,189.82,189.94,189.68,189.82,3969.0,173.2013,173.3108,173.0735,173.2013,3969.0
2020-05-06 12:20:00,189.84,190.0,189.7,190.0,3600.0,173.2195,173.3655,173.0918,173.3655,3600.0
2020-05-06 12:25:00,189.95,190.43,189.9,190.43,1201.0,173.3199,173.7579,173.2743,173.7579,1201.0
2020-05-06 12:30:00,190.49,190.84,190.36,190.84,1568.0,173.8126,174.132,173.694,174.132,1568.0
2020-05-06 12:35:00,190.96,191.0,190.72,190.87,1657.0,174.2415,174.278,174.0225,174.1593,1657.0
2020-05-06 12:40:00,190.82,190.88,190.61,190.72,1942.0,174.1137,174.1685,173.9221,174.0225,1942.0
2020-05-06 12:45:00,190.9,191.0,190.67,191.0,1200.0,174.1867,174.278,173.9769,174.278,1200.0
2020-05-06 12:50:00,191.01,191.07,190.76,191.07,2435.0,174.2871,174.3418,174.059,174.3418,2435.0
2020-05-06 12:55:00,190.99,190.99,190.72,190.72,3301.0,174.2688,174.2688,174.0225,174.0225,3301.0
2020-05-06 13:00:00,190.7,190.79,190.01,190.14,4844.0,174.0042,174.0863,173.3746,173.4933,4844.0
2020-05-06 13:05:00,190.27,190.4,190.27,190.28,1000.0,173.6119,173.7305,173.6119,173.621,1000.0
2020-05-06 13:10:00,190.18,190.18,189.95,189.99,3626.0,173.5298,173.5298,173.3199,173.3564,3626.0
2020-05-06 13:15:00,190.03,190.13,189.87,190.07,2720.0,173.3929,173.4841,173.2469,173.4294,2720.0
2020-05-06 13:20:00,190.21,190.21,189.84,190.0,2501.0,173.5571,173.5571,173.2195,173.3655,2501.0
2020-05-06 13:25:00,190.01,190.49,190.01,190.39,2000.0,173.3746,173.8126,173.3746,173.7214,2000.0
2020-05-06 13:30:00,190.49,190.82,190.47,190.49,2275.0,173.8126,174.1137,173.7944,173.8126,2275.0
2020-05-06 13:35:00,190.45,190.83,190.45,190.83,2959.0,173.7761,174.1228,173.7761,174.1228,2959.0
2020-05-06 13:40:00,190.89,190.92,190.71,190.78,3775.0,174.1776,174.205,174.0134,174.0772,3775.0
2020-05-06 13:45:00,190.76,190.92,190.11,190.58,5000.0,174.059,174.205,173.4659,173.8947,5000.0
2020-05-06 13:50:00,190.59,190.82,190.57,190.69,2633.0,173.9039,174.1137,173.8856,173.9951,2633.0
2020-05-06 13:55:00,190.7,190.89,190.7,190.89,1000.0,174.0042,174.1776,174.0042,174.1776,1000.0
2020-05-06 14:00:00,190.76,190.78,190.26,190.72,3906.0,174.059,174.0772,173.6027,174.0225,3906.0
2020-05-06 14:05:00,190.61,191.18,190.59,190.72,8327.0,173.9221,174.4422,173.9039,174.0225,8327.0
2020-05-06 14:10:00,190.78,190.79,190.03,190.3,4157.0,174.0772,174.0863,173.3929,173.6392,4157.0
2020-05-06 14:15:00,190.28,190.66,190.22,190.53,3583.0,173.621,173.9677,173.5662,173.8491,3583.0
2020-05-06 14:20:00,190.59,190.93,190.56,190.82,1500.0,173.9039,174.2141,173.8765,174.1137,1500.0
2020-05-06 14:25:00,190.97,191.05,190.53,190.62,2500.0,174.2506,174.3236,173.8491,173.9312,2500.0
2020-05-06 14:30:00,190.38,190.6,190.2,190.59,2048.0,173.7122,173.913,173.548,173.9039,2048.0
2020-05-06 14:35:00,190.5,190.89,190.44,190.8,2141.0,173.8217,174.1776,173.767,174.0955,2141.0
2020-05-06 14:40:00,190.75,190.94,190.57,190.94,2271.0,174.0498,174.2232,173.8856,174.2232,2271.0
2020-05-06 14:45:00,190.93,191.06,190.92,190.93,4717.0,174.2141,174.3327,174.205,174.2141,4717.0
2020-05-06 14:50:00,190.9,191.0,190.8,190.94,2500.0,174.1867,174.278,174.0955,174.2232,2500.0
2020-05-06 14:55:00,190.85,191.01,190.56,190.56,2300.0,174.1411,174.2871,173.8765,173.8765,2300.0
2020-05-06 15:00:00,190.6,190.67,190.27,190.5,3481.0,173.913,173.9769,173.6119,173.8217,3481.0
2020-05-06 15:05:00,190.43,190.8,190.43,190.8,4052.0,173.7579,174.0955,173.7579,174.0955,4052.0
2020-05-06 15:10:00,190.77,190.78,190.49,190.75,1900.0,174.0681,174.0772,173.8126,174.0498,1900.0
2020-05-06 15:15:00,190.75,191.0,190.67,190.92,3642.0,174.0498,174.278,173.9769,174.205,3642.0
2020-05-06 15:20:00,190.91,191.0,190.65,190.76,4026.0,174.1958,174.278,173.9586,174.059,4026.0
2020-05-06 15:25:00,190.87,190.88,190.44,190.55,5006.0,174.1593,174.1685,173.767,173.8674,5006.0
2020-05-06 15:30:00,190.45,190.48,189.72,189.82,7445.0,173.7761,173.8035,173.11,173.2013,7445.0
2020-05-06 15:35:00,189.89,189.93,189.43,189.54,9219.0,173.2651,173.3016,172.8454,172.9458,9219.0
2020-05-06 15:40:00,189.64,189.69,189.38,189.53,6897.0,173.037,173.0827,172.7998,172.9367,6897.0
2020-05-06 15:45:00,189.51,189.51,188.78,188.92,16283.0,172.9184,172.9184,172.2523,172.3801,16283.0
2020-05-06 15:50:00,188.77,189.47,188.71,189.47,13980.0,172.2432,172.8819,172.1885,172.8819,13980.0
2020-05-06 15:55:00,189.4,189.66,188.96,189.2,22500.0,172.818,173.0553,172.4166,172.6356,22500.0
2020-05-07 09:30:00,192.73,194.0,192.36,193.96,11446.0,175.8565,177.0153,175.5189,176.9788,11446.0
2020-05-07 09:35:00,193.08,194.15,193.05,193.44,5509.0,176.1759,177.1522,176.1485,176.5043,5509.0
2020-05-07 09:40:00,192.9,192.96,192.23,192.8,4387.0,176.0116,176.0664,175.4003,175.9204,4387.0
2020-05-07 09:45:00,192.67,192.86,192.12,192.75,5957.0,175.8018,175.9751,175.2999,175.8747,5957.0
2020-05-07 09:50:00,192.43,193.38,192.3,193.32,3700.0,175.5828,176.4496,175.4641,176.3948,3700.0
2020-05-07 09:55:00,193.56,193.65,193.19,193.23,6082.0,176.6138,176.696,176.2762,176.3127,6082.0
2020-05-07 10:00:00,193.19,193.19,192.26,192.59,3460.0,176.2762,176.2762,175.4276,175.7288,3460.0
2020-05-07 10:05:00,192.31,192.5,191.89,192.5,2800.0,175.4733,175.6466,175.09,175.6466,2800.0
2020-05-07 10:10:00,192.48,192.48,191.9,192.27,2685.0,175.6284,175.6284,175.0992,175.4368,2685.0
2020-05-07 10:15:00,192.28,192.57,191.82,192.53,3799.0,175.4459,175.7105,175.0262,175.674,3799.0
2020-05-07 10:20:00,192.3,192.37,192.07,192.07,2100.0,175.4641,175.528,175.2543,175.2543,2100.0
2020-05-07 10:25:00,191.85,192.37,191.8,192.21,3762.0,175.0535,175.528,175.0079,175.382,3762.0
2020-05-07 10:30:00,191.96,192.59,191.79,192.31,5510.0,175.1539,175.7288,174.9988,175.4733,5510.0
2020-05-07 10:35:00,192.28,192.5,192.11,192.29,5170.0,175.4459,175.6466,175.2908,175.455,5170.0
2020-05-07 10:40:00,192.4,193.02,192.4,192.5,5840.0,175.5554,176.1211,175.5554,175.6466,5840.0
2020-05-07 10:45:00,192.64,192.67,191.72,191.97,5349.0,175.7744,175.8018,174.9349,175.163,5349.0
2020-05-07 10:50:00,191.97,192.11,191.59,191.69,2401.0,175.163,175.2908,174.8163,174.9076,2401.0
2020-05-07 10:55:00,191.83,191.83,191.1,191.54,4545.0,175.0353,175.0353,174.3692,174.7707,4545.0
2020-05-07 11:00:00,191.27,191.61,191.03,191.61,6181.0,174.5243,174.8346,174.3053,174.8346,6181.0
2020-05-07 11:05:00,191.42,191.71,191.32,191.5,2820.0,174.6612,174.9258,174.5699,174.7342,2820.0
2020-05-07 11:10:00,191.56,192.14,191.56,192.14,2006.0,174.7889,175.3182,174.7889,175.3182,2006.0
2020-05-07 11:15:00,191.91,192.18,191.78,192.09,5293.0,175.1083,175.3547,174.9897,175.2725,5293.0
2020-05-07 11:20:00,192.09,192.09,191.7,191.81,3720.0,175.2725,175.2725,174.9167,175.017,3720.0
2020-05-07 11:25:00,191.7,191.95,191.51,191.95,5885.0,174.9167,175.1448,174.7433,175.1448,5885.0
2020-05-07 11:30:00,191.92,191.98,191.46,191.46,9200.0,175.1174,175.1722,174.6977,174.6977,9200.0
2020-05-07 11:35:00,191.45,191.68,191.22,191.23,5486.0,174.6886,174.8984,174.4787,174.4878,5486.0
2020-05-07 11:40:00,191.25,192.14,191.25,192.1,4178.0,174.5061,175.3182,174.5061,175.2817,4178.0
2020-05-07 11:45:00,192.22,192.41,192.11,192.23,3485.0,175.3911,175.5645,175.2908,175.4003,3485.0
2020-05-07 11:50:00,192.3,192.34,191.77,191.84,4197.0,175.4641,175.5006,174.9805,175.0444,4197.0
2020-05-07 11:55:00,191.83,192.19,191.8,192.07,4547.0,175.0353,175.3638,175.0079,175.2543,4547.0
2020-05-07 12:00:00,192.19,192.19,191.49,191.6,5203.0,175.3638,175.3638,174.7251,174.8254,5203.0
2020-05-07 12:05:00,191.55,191.94,191.55,191.71,10838.0,174.7798,175.1357,174.7798,174.9258,10838.0
2020-05-07 12:10:00,191.66,191.72,191.48,191.5,4434.0,174.8802,174.9349,174.7159,174.7342,4434.0
2020-05-07 12:15:00,191.53,191.71,191.41,191.41,2648.0,174.7616,174.9258,174.6521,174.6521,2648.0
2020-05-07 12:20:00,191.31,191.53,191.31,191.44,5714.0,174.5608,174.7616,174.5608,174.6794,5714.0
2020-05-07 12:25:00,191.72,191.8,191.55,191.56,1100.0,174.9349,175.0079,174.7798,174.7889,1100.0
2020-05-07 12:30:00,191.43,191.44,191.08,191.16,5655.0,174.6703,174.6794,174.351,174.424,5655.0
2020-05-07 12:35:00,191.24,191.26,191.03,191.1,4684.0,174.4969,174.5152,174.3053,174.3692,4684.0
2020-05-07 12:40:00,191.12,191.12,190.77,190.97,10117.0,174.3875,174.3875,174.0681,174.2506,10117.0
2020-05-07 12:45:00,190.99,191.11,190.92,190.95,3200.0,174.2688,174.3783,174.205,174.2323,3200.0
2020-05-07 12:50:00,190.95,191.07,190.76,190.85,10218.0,174.2323,174.3418,174.059,174.1411,10218.0
2020-05-07 12:55:00,191.01,191.27,191.0,191.08,2634.0,174.2871,174.5243,174.278,174.351,2634.0
2020-05-07 13:00:00,191.01,191.44,191.01,191.18,3700.0,174.2871,174.6794,174.2871,174.4422,3700.0
2020-05-07 13:05:00,191.18,191.42,191.01,191.42,4856.0,174.4422,174.6612,174.2871,174.6612,4856.0
2020-05-07 13:10:00,191.37,191.46,191.2,191.26,3642.0,174.6156,174.6977,174.4605,174.5152,3642.0
2020-05-07 13:15:00,191.26,191.27,190.91,190.91,3279.0,174.5152,174.5243,174.1958,174.1958,3279.0
2020-05-07 13:20:00,190.8,191.19,190.79,190.96,2478.0,174.0955,174.4513,174.0863,174.2415,2478.0
2020-05-07 13:25:00,190.96,191.06,190.78,191.0,4155.0,174.2415,174.3327,174.0772,174.278,4155.0
2020-05-07 13:30:00,190.99,191.23,190.89,190.92,2739.0,174.2688,174.4878,174.1776,174.205,2739.0
2020-05-07 13:35:00,191.0,191.04,190.64,190.83,1718.0,174.278,174.3145,173.9495,174.1228,1718.0
2020-05-07 13:40:00,190.93,191.06,190.66,191.0,3200.0,174.2141,174.3327,173.9677,174.278,3200.0
2020-05-07 13:45:00,190.95,191.1,190.9,190.99,7351.0,174.2323,174.3692,174.1867,174.2688,7351.0
2020-05-07 13:50:00,190.93,191.03,190.6,191.03,2804.0,174.2141,174.3053,173.913,174.3053,2804.0
2020-05-07 13:55:00,191.03,191.19,190.84,190.99,5572.0,174.3053,174.4513,174.132,174.2688,5572.0
2020-05-07 14:00:00,190.91,190.96,190.68,190.91,3825.0,174.1958,174.2415,173.986,174.1958,3825.0
2020-05-07 14:05:00,190.9,191.08,190.82,190.82,3500.0,174.1867,174.351,174.1137,174.1137,3500.0
2020-05-07 14:10:00,190.88,191.37,190.88,191.13,4808.0,174.1685,174.6156,174.1685,174.3966,4808.0
2020-05-07 14:15:00,191.14,191.15,190.89,190.93,3100.0,174.4057,174.4148,174.1776,174.2141,3100.0
2020-05-07 14:20:00,190.97,190.97,190.5,190.53,2734.0,174.2506,174.2506,173.8217,173.8491,2734.0
2020-05-07 14:25:00,190.56,190.96,190.51,190.84,3300.0,173.8765,174.2415,173.8309,174.132,3300.0
2020-05-07 14:30:00,191.02,191.18,190.85,190.86,3023.0,174.2962,174.4422,174.1411,174.1502,3023.0
2020-05-07 14:35:00,190.92,190.94,190.7,190.94,2200.0,174.205,174.2232,174.0042,174.2232,2200.0
2020-05-07 14:40:00,190.83,191.01,190.55,190.55,3511.0,174.1228,174.2871,173.8674,173.8674,3511.0
2020-05-07 14:45:00,190.47,190.98,190.41,190.98,4010.0,173.7944,174.2597,173.7396,174.2597,4010.0
2020-05-07 14:50:00,190.86,190.95,190.74,190.89,3965.0,174.1502,174.2323,174.0407,174.1776,3965.0
2020-05-07 14:55:00,190.81,190.81,190.51,190.7,3477.0,174.1046,174.1046,173.8309,174.0042,3477.0
2020-05-07 15:00:00,190.59,190.91,190.33,190.91,12352.0,173.9039,174.1958,173.6666,174.1958,12352.0
2020-05-07 15:05:00,190.92,191.24,190.92,191.23,5294.0,174.205,174.4969,174.205,174.4878,5294.0
2020-05-07 15:10:00,191.2,191.33,190.96,191.09,5718.0,174.4605,174.5791,174.2415,174.3601,5718.0
2020-05-07 15:15:00,190.95,190.95,190.45,190.86,3905.0,174.2323,174.2323,173.7761,174.1502,3905.0
2020-05-07 15:20:00,190.9,191.15,190.83,190.9,4953.0,174.1867,174.4148,174.1228,174.1867,4953.0
2020-05-07 15:25:00,191.03,191.11,190.86,190.93,4429.0,174.3053,174.3783,174.1502,174.2141,4429.0
2020-05-07 15:30:00,190.93,191.05,190.53,190.78,8120.0,174.2141,174.3236,173.8491,174.0772,8120.0
2020-05-07 15:35:00,190.82,190.85,190.48,190.62,7354.0,174.1137,174.1411,173.8035,173.9312,7354.0
2020-05-07 15:40:00,190.54,190.67,190.23,190.56,11135.0,173.8582,173.9769,173.5754,173.8765,11135.0
2020-05-07 15:45:00,190.58,191.14,190.57,190.98,12241.0,173.8947,174.4057,173.8856,174.2597,12241.0
2020-05-07 15:50:00,191.04,191.4,190.6,190.92,13485.0,174.3145,174.6429,173.913,174.205,13485.0
2020-05-07 15:55:00,190.91,191.1,190.65,191.08,27241.0,174.1958,174.3692,173.9586,174.351,27241.0
2020-05-08 09:30:00,194.17,195.0,193.69,193.78,14924.0,177.1704,177.9278,176.7325,176.8146,14924.0
2020-05-08 09:35:00,193.9,194.19,193.44,193.8,3621.0,176.9241,177.1887,176.5043,176.8328,3621.0
2020-05-08 09:40:00,193.63,194.93,193.62,194.27,4614.0,176.6777,177.8639,176.6686,177.2617,4614.0
2020-05-08 09:45:00,194.26,194.5,193.61,193.73,6222.0,177.2525,177.4715,176.6595,176.7689,6222.0
2020-05-08 09:50:00,193.83,194.06,193.4,193.53,3776.0,176.8602,177.0701,176.4678,176.5865,3776.0
2020-05-08 09:55:00,193.59,194.34,193.59,194.29,2431.0,176.6412,177.3255,176.6412,177.2799,2431.0
2020-05-08 10:00:00,194.42,194.96,194.16,194.78,7539.0,177.3985,177.8913,177.1613,177.727,7539.0
2020-05-08 10:05:00,194.74,195.11,194.59,194.66,8077.0,177.6905,178.0281,177.5537,177.6175,8077.0
2020-05-08 10:10:00,194.78,195.21,194.78,195.21,4396.0,177.727,178.1194,177.727,178.1194,4396.0
2020-05-08 10:15:00,195.01,195.57,195.01,195.2,5064.0,177.9369,178.4479,177.9369,178.1103,5064.0
2020-05-08 10:20:00,195.21,195.35,194.96,195.01,4870.0,178.1194,178.2471,177.8913,177.9369,4870.0
2020-05-08 10:25:00,195.06,195.07,194.75,194.75,5480.0,177.9825,177.9916,177.6996,177.6996,5480.0
2020-05-08 10:30:00,194.69,194.69,194.31,194.48,8632.0,177.6449,177.6449,177.2982,177.4533,8632.0
2020-05-08 10:35:00,194.4,194.4,194.16,194.24,5000.0,177.3803,177.3803,177.1613,177.2343,5000.0
2020-05-08 10:40:00,194.19,194.27,193.45,193.45,6280.0,177.1887,177.2617,176.5135,176.5135,6280.0
2020-05-08 10:45:00,193.43,194.12,193.42,194.05,5208.0,176.4952,177.1248,176.4861,177.0609,5208.0
2020-05-08 10:50:00,194.0,194.18,193.81,193.91,4778.0,177.0153,177.1796,176.8419,176.9332,4778.0
2020-05-08 10:55:00,194.0,194.0,193.67,193.99,6768.0,177.0153,177.0153,176.7142,177.0062,6768.0
2020-05-08 11:00:00,193.84,194.02,193.38,193.82,9239.0,176.8693,177.0336,176.4496,176.8511,9239.0
2020-05-08 11:05:00,193.95,194.39,193.77,194.39,4194.0,176.9697,177.3712,176.8054,177.3712,4194.0
2020-05-08 11:10:00,194.39,194.61,194.05,194.05,7627.0,177.3712,177.5719,177.0609,177.0609,7627.0
2020-05-08 11:15:00,194.02,194.39,193.93,194.39,4996.0,177.0336,177.3712,176.9514,177.3712,4996.0
2020-05-08 11:20:00,194.39,194.41,194.03,194.09,7654.0,177.3712,177.3894,177.0427,177.0974,7654.0
2020-05-08 11:25:00,194.31,194.33,193.94,194.1,9028.0,177.2982,177.3164,176.9606,177.1066,9028.0
2020-05-08 11:30:00,194.1,194.15,193.82,193.86,5642.0,177.1066,177.1522,176.8511,176.8876,5642.0
2020-05-08 11:35:00,193.88,193.9,193.42,193.59,6822.0,176.9058,176.9241,176.4861,176.6412,6822.0
2020-05-08 11:40:00,193.62,193.62,193.27,193.47,2656.0,176.6686,176.6686,176.3492,176.5317,2656.0
2020-05-08 11:45:00,193.6,193.6,193.2,193.35,4366.0,176.6503,176.6503,176.2854,176.4222,4366.0
2020-05-08 11:50:00,193.3,193.38,193.01,193.01,3809.0,176.3766,176.4496,176.112,176.112,3809.0
2020-05-08 11:55:00,193.07,193.54,193.06,193.47,7455.0,176.1667,176.5956,176.1576,176.5317,7455.0
2020-05-08 12:00:00,193.53,193.56,192.75,192.84,7229.0,176.5865,176.6138,175.8747,175.9569,7229.0
2020-05-08 12:05:00,192.87,193.33,192.87,193.04,7501.0,175.9842,176.404,175.9842,176.1394,7501.0
2020-05-08 12:10:00,193.0,193.25,193.0,193.07,3583.0,176.1029,176.331,176.1029,176.1667,3583.0
2020-05-08 12:15:00,193.08,193.08,192.83,193.03,2752.0,176.1759,176.1759,175.9477,176.1302,2752.0
2020-05-08 12:20:00,193.06,193.21,192.97,193.06,2955.0,176.1576,176.2945,176.0755,176.1576,2955.0
2020-05-08 12:25:00,193.01,193.25,192.86,193.25,2820.0,176.112,176.331,175.9751,176.331,2820.0
2020-05-08 12:30:00,193.39,193.49,193.21,193.31,4953.0,176.4587,176.55,176.2945,176.3857,4953.0
2020-05-08 12:35:00,193.38,193.38,192.98,193.01,7987.0,176.4496,176.4496,176.0846,176.112,7987.0
2020-05-08 12:40:00,193.02,193.1,192.94,192.94,5078.0,176.1211,176.1941,176.0481,176.0481,5078.0
2020-05-08 12:45:00,193.06,193.1,192.96,193.03,1704.0,176.1576,176.1941,176.0664,176.1302,1704.0
2020-05-08 12:50:00,192.97,193.19,192.92,193.19,2400.0,176.0755,176.2762,176.0299,176.2762,2400.0
2020-05-08 12:55:00,193.25,193.63,193.15,193.42,4420.0,176.331,176.6777,176.2397,176.4861,4420.0
2020-05-08 13:00:00,193.4,193.58,193.4,193.46,1916.0,176.4678,176.6321,176.4678,176.5226,1916.0
2020-05-08 13:05:00,193.52,193.52,193.18,193.23,2691.0,176.5773,176.5773,176.2671,176.3127,2691.0
2020-05-08 13:10:00,193.25,193.43,193.24,193.35,2786.0,176.331,176.4952,176.3218,176.4222,2786.0
2020-05-08 13:15:00,193.25,193.3,193.02,193.12,5479.0,176.331,176.3766,176.1211,176.2124,5479.0
2020-05-08 13:20:00,193.16,193.35,193.05,193.13,2661.0,176.2489,176.4222,176.1485,176.2215,2661.0
2020-05-08 13:25:00,193.11,193.19,193.11,193.17,1000.0,176.2032,176.2762,176.2032,176.258,1000.0
2020-05-08 13:30:00,193.15,193.22,193.08,193.15,2570.0,176.2397,176.3036,176.1759,176.2397,2570.0
2020-05-08 13:35:00,193.13,193.13,192.54,192.88,2662.0,176.2215,176.2215,175.6831,175.9934,2662.0
2020-05-08 13:40:00,192.94,192.94,192.71,192.78,1716.0,176.0481,176.0481,175.8383,175.9021,1716.0
2020-05-08 13:45:00,192.81,192.81,192.42,192.42,1343.0,175.9295,175.9295,175.5736,175.5736,1343.0
2020-05-08 13:50:00,192.5,193.05,192.27,192.27,7988.0,175.6466,176.1485,175.4368,175.4368,7988.0
2020-05-08 13:55:00,192.36,192.44,192.31,192.41,2701.0,175.5189,175.5919,175.4733,175.5645,2701.0
2020-05-08 14:00:00,192.4,192.42,192.04,192.05,7711.0,175.5554,175.5736,175.2269,175.236,7711.0
2020-05-08 14:05:00,192.06,192.29,191.96,191.97,4774.0,175.2452,175.455,175.1539,175.163,4774.0
2020-05-08 14:10:00,191.99,192.15,191.92,192.06,6936.0,175.1813,175.3273,175.1174,175.2452,6936.0
2020-05-08 14:15:00,192.11,192.48,192.06,192.48,4661.0,175.2908,175.6284,175.2452,175.6284,4661.0
2020-05-08 14:20:00,192.46,192.54,192.11,192.16,6643.0,175.6101,175.6831,175.2908,175.3364,6643.0
2020-05-08 14:25:00,192.12,192.13,191.94,192.01,18683.0,175.2999,175.309,175.1357,175.1995,18683.0
2020-05-08 14:30:00,191.99,192.07,191.92,191.97,5512.0,175.1813,175.2543,175.1174,175.163,5512.0
2020-05-08 14:35:00,192.03,192.31,191.9,192.28,3109.0,175.2178,175.4733,175.0992,175.4459,3109.0
2020-05-08 14:40:00,192.26,192.54,192.26,192.48,3523.0,175.4276,175.6831,175.4276,175.6284,3523.0
2020-05-08 14:45:00,192.5,192.64,192.44,192.64,2780.0,175.6466,175.7744,175.5919,175.7744,2780.0
2020-05-08 14:50:00,192.59,192.65,192.47,192.5,8069.0,175.7288,175.7835,175.6193,175.6466,8069.0
2020-05-08 14:55:00,192.5,192.72,192.48,192.54,5096.0,175.6466,175.8474,175.6284,175.6831,5096.0
2020-05-08 15:00:00,192.66,192.75,192.39,192.44,9007.0,175.7926,175.8747,175.5463,175.5919,9007.0
2020-05-08 15:05:00,192.46,192.59,192.22,192.5,6681.0,175.6101,175.7288,175.3911,175.6466,6681.0
2020-05-08 15:10:00,192.52,192.72,192.44,192.66,4930.0,175.6649,175.8474,175.5919,175.7926,4930.0
2020-05-08 15:15:00,192.66,192.72,192.47,192.72,4154.0,175.7926,175.8474,175.6193,175.8474,4154.0
2020-05-08 15:20:00,192.76,192.78,192.66,192.75,5925.0,175.8839,175.9021,175.7926,175.8747,5925.0
2020-05-08 15:25:00,192.75,192.96,192.75,192.88,4220.0,175.8747,176.0664,175.8747,175.9934,4220.0
2020-05-08 15:30:00,192.9,193.01,192.75,192.86,7373.0,176.0116,176.112,175.8747,175.9751,7373.0
2020-05-08 15:35:00,192.84,193.01,192.84,192.99,4232.0,175.9569,176.112,175.9569,176.0937,4232.0
2020-05-08 15:40:00,193.01,193.09,192.92,192.95,8462.0,176.112,176.185,176.0299,176.0572,8462.0
2020-05-08 15:45:00,192.92,192.97,192.71,192.86,10051.0,176.0299,176.0755,175.8383,175.9751,10051.0
2020-05-08 15:50:00,192.88,192.89,192.56,192.67,20147.0,175.9934,176.0025,175.7014,175.8018,20147.0
2020-05-08 15:55:00,192.64,192.67,192.04,192.18,53662.0,175.7744,175.8018,175.2269,175.3547,53662.0
2020-05-11 09:30:00,190.64,191.17,189.57,190.02,11611.0,173.9495,174.4331,172.9732,173.3838,11611.0
2020-05-11 09:35:00,190.02,190.36,189.54,189.85,5291.0,173.3838,173.694,172.9458,173.2286,5291.0
2020-05-11 09:40:00,190.3,190.81,190.3,190.8,7483.0,173.6392,174.1046,173.6392,174.0955,7483.0
2020-05-11 09:45:00,190.89,190.96,189.89,190.05,17643.0,174.1776,174.2415,173.2651,173.4111,17643.0
2020-05-11 09:50:00,190.06,190.58,189.75,190.15,7314.0,173.4203,173.8947,173.1374,173.5024,7314.0
2020-05-11 09:55:00,190.26,190.62,190.1,190.55,4605.0,173.6027,173.9312,173.4568,173.8674,4605.0
2020-05-11 10:00:00,190.54,190.58,190.27,190.43,17363.0,173.8582,173.8947,173.6119,173.7579,17363.0
2020-05-11 10:05:00,190.48,190.66,190.05,190.05,3600.0,173.8035,173.9677,173.4111,173.4111,3600.0
2020-05-11 10:10:00,190.14,190.22,189.57,189.68,13002.0,173.4933,173.5662,172.9732,173.0735,13002.0
2020-05-11 10:15:00,189.65,189.72,188.9,189.19,2839.0,173.0462,173.11,172.3618,172.6264,2839.0
2020-05-11 10:20:00,189.14,189.92,189.11,189.92,4800.0,172.5808,173.2925,172.5534,173.2925,4800.0
2020-05-11 10:25:00,189.78,190.06,189.5,189.82,6178.0,173.1648,173.4203,172.9093,173.2013,6178.0
2020-05-11 10:30:00,189.71,190.33,189.57,190.33,1520.0,173.1009,173.6666,172.9732,173.6666,1520.0
2020-05-11 10:35:00,190.43,190.79,190.18,190.31,3676.0,173.7579,174.0863,173.5298,173.6484,3676.0
2020-05-11 10:40:00,190.32,190.32,189.98,190.03,3500.0,173.6575,173.6575,173.3473,173.3929,3500.0
2020-05-11 10:45:00,190.07,190.2,189.88,190.2,8050.0,173.4294,173.548,173.256,173.548,8050.0
2020-05-11 10:50:00,190.31,190.73,190.16,190.5,3355.0,173.6484,174.0316,173.5115,173.8217,3355.0
2020-05-11 10:55:00,190.42,190.56,190.24,190.56,2352.0,173.7487,173.8765,173.5845,173.8765,2352.0
2020-05-11 11:00:00,190.53,191.05,190.38,190.94,5520.0,173.8491,174.3236,173.7122,174.2232,5520.0
2020-05-11 11:05:00,190.87,191.06,190.79,190.81,8300.0,174.1593,174.3327,174.0863,174.1046,8300.0
2020-05-11 11:10:00,190.8,190.92,190.73,190.78,9202.0,174.0955,174.205,174.0316,174.0772,9202.0
2020-05-11 11:15:00,190.85,190.87,190.4,190.79,16238.0,174.1411,174.1593,173.7305,174.0863,16238.0
2020-05-11 11:20:00,190.71,191.03,190.69,191.03,12558.0,174.0134,174.3053,173.9951,174.3053,12558.0
2020-05-11 11:25:00,190.87,191.48,190.8,191.35,4212.0,174.1593,174.7159,174.0955,174.5973,4212.0
2020-05-11 11:30:00,191.49,191.5,191.09,191.33,5945.0,174.7251,174.7342,174.3601,174.5791,5945.0
2020-05-11 11:35:00,191.17,191.76,191.17,191.71,7128.0,174.4331,174.9714,174.4331,174.9258,7128.0
2020-05-11 11:40:00,191.74,191.92,191.67,191.81,2648.0,174.9532,175.1174,174.8893,175.017,2648.0
2020-05-11 11:45:00,191.95,192.27,191.21,191.29,21594.0,175.1448,175.4368,174.4696,174.5426,21594.0
2020-05-11 11:50:00,191.29,191.6,191.24,191.53,10477.0,174.5426,174.8254,174.4969,174.7616,10477.0
2020-05-11 11:55:00,191.55,191.66,191.46,191.56,2400.0,174.7798,174.8802,174.6977,174.7889,2400.0
2020-05-11 12:00:00,191.71,191.83,191.64,191.79,2847.0,174.9258,175.0353,174.8619,174.9988,2847.0
2020-05-11 12:05:00,191.83,191.96,191.63,191.86,14020.0,175.0353,175.1539,174.8528,175.0627,14020.0
2020-05-11 12:10:00,191.85,192.39,191.84,192.31,3200.0,175.0535,175.5463,175.0444,175.4733,3200.0
2020-05-11 12:15:00,192.33,192.93,192.25,192.81,4186.0,175.4915,176.039,175.4185,175.9295,4186.0
2020-05-11 12:20:00,192.86,193.56,192.86,193.41,5728.0,175.9751,176.6138,175.9751,176.477,5728.0
2020-05-11 12:25:00,193.51,193.78,193.44,193.54,3059.0,176.5682,176.8146,176.5043,176.5956,3059.0
2020-05-11 12:30:00,193.57,193.68,193.48,193.68,2638.0,176.623,176.7233,176.5408,176.7233,2638.0
2020-05-11 12:35:00,193.7,193.8,193.55,193.73,9128.0,176.7416,176.8328,176.6047,176.7689,9128.0
2020-05-11 12:40:00,193.72,193.72,193.33,193.36,11926.0,176.7598,176.7598,176.404,176.4313,11926.0
2020-05-11 12:45:00,193.35,193.47,193.29,193.29,5100.0,176.4222,176.5317,176.3675,176.3675,5100.0
2020-05-11 12:50:00,193.38,193.85,193.28,193.72,4307.0,176.4496,176.8784,176.3583,176.7598,4307.0
2020-05-11 12:55:00,193.86,194.06,193.74,193.91,4700.0,176.8876,177.0701,176.7781,176.9332,4700.0
2020-05-11 13:00:00,193.85,193.85,193.62,193.66,4098.0,176.8784,176.8784,176.6686,176.7051,4098.0
2020-05-11 13:05:00,193.7,194.06,193.63,194.04,3701.0,176.7416,177.0701,176.6777,177.0518,3701.0
2020-05-11 13:10:00,194.18,194.18,193.94,193.99,6124.0,177.1796,177.1796,176.9606,177.0062,6124.0
2020-05-11 13:15:00,194.04,194.25,193.98,194.16,6422.0,177.0518,177.2434,176.9971,177.1613,6422.0
2020-05-11 13:20:00,194.23,194.23,193.88,193.99,8263.0,177.2252,177.2252,176.9058,177.0062,8263.0
2020-05-11 13:25:00,194.01,194.4,193.99,194.07,4161.0,177.0244,177.3803,177.0062,177.0792,4161.0
2020-05-11 13:30:00,194.15,194.19,193.88,194.09,5300.0,177.1522,177.1887,176.9058,177.0974,5300.0
2020-05-11 13:35:00,194.0,194.35,193.98,194.27,2910.0,177.0153,177.3347,176.9971,177.2617,2910.0
2020-05-11 13:40:00,194.32,194.37,194.22,194.28,4644.0,177.3073,177.3529,177.2161,177.2708,4644.0
2020-05-11 13:45:00,194.24,194.65,194.24,194.58,3871.0,177.2343,177.6084,177.2343,177.5445,3871.0
2020-05-11 13:50:00,194.61,194.7,194.42,194.58,2609.0,177.5719,177.654,177.3985,177.5445,2609.0
2020-05-11 13:55:00,194.58,194.58,194.16,194.16,6866.0,177.5445,177.5445,177.1613,177.1613,6866.0
2020-05-11 14:00:00,194.2,194.27,193.88,193.88,19117.0,177.1978,177.2617,176.9058,176.9058,19117.0
2020-05-11 14:05:00,193.74,193.76,193.54,193.69,4856.0,176.7781,176.7963,176.5956,176.7325,4856.0
2020-05-11 14:10:00,193.64,193.64,193.49,193.56,1815.0,176.6868,176.6868,176.55,176.6138,1815.0
2020-05-11 14:15:00,193.55,193.7,193.55,193.68,4248.0,176.6047,176.7416,176.6047,176.7233,4248.0
2020-05-11 14:20:00,193.7,194.0,193.62,193.8,6914.0,176.7416,177.0153,176.6686,176.8328,6914.0
2020-05-11 14:25:00,193.82,194.03,193.44,193.5,4445.0,176.8511,177.0427,176.5043,176.5591,4445.0
2020-05-11 14:30:00,193.54,193.73,193.49,193.67,6747.0,176.5956,176.7689,176.55,176.7142,6747.0
2020-05-11 14:35:00,193.66,194.08,193.66,194.03,3489.0,176.7051,177.0883,176.7051,177.0427,3489.0
2020-05-11 14:40:00,193.97,194.1,193.95,193.99,2136.0,176.9879,177.1066,176.9697,177.0062,2136.0
2020-05-11 14:45:00,194.12,194.29,194.01,194.18,3300.0,177.1248,177.2799,177.0244,177.1796,3300.0
2020-05-11 14:50:00,194.16,194.47,194.14,194.47,3723.0,177.1613,177.4442,177.1431,177.4442,3723.0
2020-05-11 14:55:00,194.5,194.5,194.31,194.36,6605.0,177.4715,177.4715,177.2982,177.3438,6605.0
2020-05-11 15:00:00,194.37,195.06,194.37,195.06,4596.0,177.3529,177.9825,177.3529,177.9825,4596.0
2020-05-11 15:05:00,194.95,195.34,194.86,194.86,12530.0,177.8821,178.238,177.8,177.8,12530.0
2020-05-11 15:10:00,194.87,194.88,194.47,194.63,10396.0,177.8091,177.8183,177.4442,177.5902,10396.0
2020-05-11 15:15:00,194.64,195.05,194.64,194.89,5681.0,177.5993,177.9734,177.5993,177.8274,5681.0
2020-05-11 15:20:00,194.87,194.91,194.8,194.81,4608.0,177.8091,177.8456,177.7453,177.7544,4608.0
2020-05-11 15:25:00,194.85,194.88,194.58,194.65,5319.0,177.7909,177.8183,177.5445,177.6084,5319.0
2020-05-11 15:30:00,194.6,194.73,194.16,194.2,11575.0,177.5628,177.6814,177.1613,177.1978,11575.0
2020-05-11 15:35:00,194.22,194.29,193.96,193.99,13165.0,177.2161,177.2799,176.9788,177.0062,13165.0
2020-05-11 15:40:00,194.0,194.0,193.67,193.78,8995.0,177.0153,177.0153,176.7142,176.8146,8995.0
2020-05-11 15:45:00,193.81,193.93,193.63,193.8,13430.0,176.8419,176.9514,176.6777,176.8328,13430.0
2020-05-11 15:50:00,193.74,193.8,193.28,193.75,17770.0,176.7781,176.8328,176.3583,176.7872,17770.0
2020-05-11 15:55:00,193.75,194.02,193.2,193.24,65697.0,176.7872,177.0336,176.2854,176.3218,65697.0
2020-05-12 09:30:00,195.03,195.03,194.18,194.18,12618.0,177.9551,177.9551,177.1796,177.1796,12618.0
2020-05-12 09:35:00,193.98,194.04,192.88,193.77,2858.0,176.9971,177.0518,175.9934,176.8054,2858.0
2020-05-12 09:40:00,193.79,194.08,193.59,193.6,1200.0,176.8237,177.0883,176.6412,176.6503,1200.0
2020-05-12 09:45:00,193.69,193.69,192.71,192.95,2355.0,176.7325,176.7325,175.8383,176.0572,2355.0
2020-05-12 09:50:00,192.74,193.68,192.74,193.55,2940.0,175.8656,176.7233,175.8656,176.6047,2940.0
2020-05-12 09:55:00,193.63,194.14,193.4,193.74,5243.0,176.6777,177.1431,176.4678,176.7781,5243.0
2020-05-12 10:00:00,194.24,194.25,193.34,193.63,4860.0,177.2343,177.2434,176.4131,176.6777,4860.0
2020-05-12 10:05:00,193.61,193.99,193.58,193.92,2100.0,176.6595,177.0062,176.6321,176.9423,2100.0
2020-05-12 10:10:00,194.05,194.09,193.65,194.06,3501.0,177.0609,177.0974,176.696,177.0701,3501.0
2020-05-12 10:15:00,194.06,194.2,193.97,194.09,1629.0,177.0701,177.1978,176.9879,177.0974,1629.0
2020-05-12 10:20:00,193.89,193.9,193.49,193.61,2500.0,176.9149,176.9241,176.55,176.6595,2500.0
2020-05-12 10:25:00,193.68,193.75,192.93,193.25,3989.0,176.7233,176.7872,176.039,176.331,3989.0
2020-05-12 10:30:00,193.32,193.69,193.16,193.38,3007.0,176.3948,176.7325,176.2489,176.4496,3007.0
2020-05-12 10:35:00,193.28,193.73,193.23,193.23,3000.0,176.3583,176.7689,176.3127,176.3127,3000.0
2020-05-12 10:40:00,193.5,193.66,193.22,193.66,2150.0,176.5591,176.7051,176.3036,176.7051,2150.0
2020-05-12 10:45:00,193.66,193.77,193.14,193.16,4200.0,176.7051,176.8054,176.2306,176.2489,4200.0
2020-05-12 10:50:00,193.24,193.49,193.03,193.49,4800.0,176.3218,176.55,176.1302,176.55,4800.0
2020-05-12 10:55:00,193.49,193.91,193.35,193.91,6099.0,176.55,176.9332,176.4222,176.9332,6099.0
2020-05-12 11:00:00,193.84,193.95,193.46,193.86,4856.0,176.8693,176.9697,176.5226,176.8876,4856.0
2020-05-12 11:05:00,193.91,194.09,193.74,193.95,7078.0,176.9332,177.0974,176.7781,176.9697,7078.0
2020-05-12 11:10:00,194.01,194.04,193.89,193.96,5800.0,177.0244,177.0518,176.9149,176.9788,5800.0
2020-05-12 11:15:00,193.9,194.06,193.85,194.02,4351.0,176.9241,177.0701,176.8784,177.0336,4351.0
2020-05-12 11:20:00,193.97,194.08,193.86,194.0,4400.0,176.9879,177.0883,176.8876,177.0153,4400.0
2020-05-12 11:25:00,194.06,194.22,193.89,193.97,19404.0,177.0701,177.2161,176.9149,176.9879,19404.0
2020-05-12 11:30:00,194.0,194.53,193.99,194.19,4230.0,177.0153,177.4989,177.0062,177.1887,4230.0
2020-05-12 11:35:00,194.18,194.52,194.17,194.36,3832.0,177.1796,177.4898,177.1704,177.3438,3832.0
2020-05-12 11:40:00,194.4,194.63,194.36,194.46,3002.0,177.3803,177.5902,177.3438,177.435,3002.0
2020-05-12 11:45:00,194.55,194.64,193.97,194.02,6552.0,177.5172,177.5993,176.9879,177.0336,6552.0
2020-05-12 11:50:00,194.07,194.09,193.83,193.94,5785.0,177.0792,177.0974,176.8602,176.9606,5785.0
2020-05-12 11:55:00,194.0,194.06,193.91,194.03,3400.0,177.0153,177.0701,176.9332,177.0427,3400.0
2020-05-12 12:00:00,193.99,194.02,193.84,193.91,4429.0,177.0062,177.0336,176.8693,176.9332,4429.0
2020-05-12 12:05:00,193.9,193.93,193.82,193.84,1925.0,176.9241,176.9514,176.8511,176.8693,1925.0
2020-05-12 12:10:00,193.82,193.98,193.82,193.98,4574.0,176.8511,176.9971,176.8511,176.9971,4574.0
2020-05-12 12:15:00,193.99,194.13,193.9,194.04,4231.0,177.0062,177.1339,176.9241,177.0518,4231.0
2020-05-12 12:20:00,193.95,194.09,193.83,194.04,4958.0,176.9697,177.0974,176.8602,177.0518,4958.0
2020-05-12 12:25:00,194.04,194.08,193.95,194.0,2920.0,177.0518,177.0883,176.9697,177.0153,2920.0
2020-05-12 12:30:00,193.95,194.0,193.86,193.89,2763.0,176.9697,177.0153,176.8876,176.9149,2763.0
2020-05-12 12:35:00,193.87,194.01,193.87,193.94,11310.0,176.8967,177.0244,176.8967,176.9606,11310.0
2020-05-12 12:40:00,193.89,193.92,193.78,193.83,4870.0,176.9149,176.9423,176.8146,176.8602,4870.0
2020-05-12 12:45:00,193.9,193.92,193.73,193.89,3593.0,176.9241,176.9423,176.7689,176.9149,3593.0
2020-05-12 12:50:00,193.94,193.96,193.73,193.73,3400.0,176.9606,176.9788,176.7689,176.7689,3400.0
2020-05-12 12:55:00,193.79,194.07,193.79,193.89,2670.0,176.8237,177.0792,176.8237,176.9149,2670.0
2020-05-12 13:00:00,193.83,193.83,193.31,193.31,2450.0,176.8602,176.8602,176.3857,176.3857,2450.0
2020-05-12 13:05:00,193.41,193.44,193.22,193.28,2693.0,176.477,176.5043,176.3036,176.3583,2693.0
2020-05-12 13:10:00,193.21,193.25,192.96,193.08,5608.0,176.2945,176.331,176.0664,176.1759,5608.0
2020-05-12 13:15:00,193.0,193.0,192.38,192.47,3136.0,176.1029,176.1029,175.5371,175.6193,3136.0
2020-05-12 13:20:00,192.42,192.44,191.8,191.8,4035.0,175.5736,175.5919,175.0079,175.0079,4035.0
2020-05-12 13:25:00,191.77,192.08,191.7,191.78,5307.0,174.9805,175.2634,174.9167,174.9897,5307.0
2020-05-12 13:30:00,191.78,191.84,191.65,191.75,2998.0,174.9897,175.0444,174.8711,174.9623,2998.0
2020-05-12 13:35:00,191.66,191.66,191.18,191.24,9558.0,174.8802,174.8802,174.4422,174.4969,9558.0
2020-05-12 13:40:00,191.22,191.22,190.78,190.95,18193.0,174.4787,174.4787,174.0772,174.2323,18193.0
2020-05-12 13:45:00,190.98,191.09,190.63,190.63,3870.0,174.2597,174.3601,173.9404,173.9404,3870.0
2020-05-12 13:50:00,190.62,190.74,190.56,190.65,5039.0,173.9312,174.0407,173.8765,173.9586,5039.0
2020-05-12 13:55:00,190.63,191.02,190.49,190.96,5000.0,173.9404,174.2962,173.8126,174.2415,5000.0
2020-05-12 14:00:00,191.02,191.02,190.44,190.44,6634.0,174.2962,174.2962,173.767,173.767,6634.0
2020-05-12 14:05:00,190.59,190.78,190.45,190.78,8015.0,173.9039,174.0772,173.7761,174.0772,8015.0
2020-05-12 14:10:00,190.68,190.89,190.61,190.73,12157.0,173.986,174.1776,173.9221,174.0316,12157.0
2020-05-12 14:15:00,190.73,190.82,190.43,190.54,20085.0,174.0316,174.1137,173.7579,173.8582,20085.0
2020-05-12 14:20:00,190.5,190.59,190.34,190.47,12797.0,173.8217,173.9039,173.6757,173.7944,12797.0
2020-05-12 14:25:00,190.48,190.72,190.41,190.7,8023.0,173.8035,174.0225,173.7396,174.0042,8023.0
2020-05-12 14:30:00,190.82,190.82,190.41,190.44,9544.0,174.1137,174.1137,173.7396,173.767,9544.0
2020-05-12 14:35:00,190.43,190.43,190.04,190.06,5377.0,173.7579,173.7579,173.402,173.4203,5377.0
2020-05-12 14:40:00,190.09,190.27,189.83,190.27,2861.0,173.4476,173.6119,173.2104,173.6119,2861.0
2020-05-12 14:45:00,190.12,190.64,190.12,190.64,2722.0,173.475,173.9495,173.475,173.9495,2722.0
2020-05-12 14:50:00,190.73,190.98,190.58,190.91,3401.0,174.0316,174.2597,173.8947,174.1958,3401.0
2020-05-12 14:55:00,190.9,191.2,190.88,191.17,2025.0,174.1867,174.4605,174.1685,174.4331,2025.0
2020-05-12 15:00:00,191.12,191.39,191.05,191.34,4742.0,174.3875,174.6338,174.3236,174.5882,4742.0
2020-05-12 15:05:00,191.31,191.62,191.1,191.11,5250.0,174.5608,174.8437,174.3692,174.3783,5250.0
2020-05-12 15:10:00,191.09,191.18,190.57,190.57,7546.0,174.3601,174.4422,173.8856,173.8856,7546.0
2020-05-12 15:15:00,190.58,190.71,190.3,190.45,5085.0,173.8947,174.0134,173.6392,173.7761,5085.0
2020-05-12 15:20:00,190.44,190.53,189.98,189.98,4240.0,173.767,173.8491,173.3473,173.3473,4240.0
2020-05-12 15:25:00,189.91,190.22,189.91,190.09,3208.0,173.2834,173.5662,173.2834,173.4476,3208.0
2020-05-12 15:30:00,190.16,190.22,189.75,189.78,7413.0,173.5115,173.5662,173.1374,173.1648,7413.0
2020-05-12 15:35:00,189.78,189.88,189.53,189.76,6189.0,173.1648,173.256,172.9367,173.1465,6189.0
2020-05-12 15:40:00,189.77,189.78,188.78,188.85,5929.0,173.1556,173.1648,172.2523,172.3162,5929.0
2020-05-12 15:45:00,188.69,189.06,188.55,188.82,9342.0,172.1702,172.5078,172.0425,172.2888,9342.0
2020-05-12 15:50:00,188.68,189.16,188.49,189.15,11208.0,172.1611,172.5991,171.9877,172.5899,11208.0
2020-05-12 15:55:00,189.18,189.33,188.53,188.55,47108.0,172.6173,172.7542,172.0242,172.0425,47108.0
2020-05-13 09:30:00,188.15,188.94,186.69,187.38,11503.0,171.6775,172.3983,170.3453,170.9749,11503.0
2020-05-13 09:35:00,186.87,186.97,185.61,186.74,4136.0,170.5095,170.6008,169.3599,170.3909,4136.0
2020-05-13 09:40:00,187.42,187.42,186.63,186.77,1250.0,171.0114,171.0114,170.2906,170.4183,1250.0
2020-05-13 09:45:00,186.92,187.84,186.76,187.39,4247.0,170.5552,171.3946,170.4092,170.984,4247.0
2020-05-13 09:50:00,187.28,187.82,187.13,187.82,4600.0,170.8836,171.3764,170.7468,171.3764,4600.0
2020-05-13 09:55:00,187.74,188.94,187.73,188.65,6167.0,171.3034,172.3983,171.2942,172.1337,6167.0
2020-05-13 10:00:00,188.77,189.84,188.77,189.47,6227.0,172.2432,173.2195,172.2432,172.8819,6227.0
2020-05-13 10:05:00,189.63,190.55,189.63,190.29,9360.0,173.0279,173.8674,173.0279,173.6301,9360.0
2020-05-13 10:10:00,190.21,190.42,189.85,189.96,2547.0,173.5571,173.7487,173.2286,173.329,2547.0
2020-05-13 10:15:00,190.0,190.25,189.76,189.98,3452.0,173.3655,173.5936,173.1465,173.3473,3452.0
2020-05-13 10:20:00,189.75,189.77,189.1,189.16,2899.0,173.1374,173.1556,172.5443,172.5991,2899.0
2020-05-13 10:25:00,189.24,190.3,188.97,189.94,4134.0,172.672,173.6392,172.4257,173.3108,4134.0
2020-05-13 10:30:00,190.18,191.37,190.18,190.91,6611.0,173.5298,174.6156,173.5298,174.1958,6611.0
2020-05-13 10:35:00,190.9,191.24,190.58,190.61,12600.0,174.1867,174.4969,173.8947,173.9221,12600.0
2020-05-13 10:40:00,190.72,190.92,190.42,190.42,3300.0,174.0225,174.205,173.7487,173.7487,3300.0
2020-05-13 10:45:00,190.62,190.62,190.06,190.32,2000.0,173.9312,173.9312,173.4203,173.6575,2000.0
2020-05-13 10:50:00,190.21,190.81,190.21,190.81,6030.0,173.5571,174.1046,173.5571,174.1046,6030.0
2020-05-13 10:55:00,190.64,190.88,190.16,190.31,8041.0,173.9495,174.1685,173.5115,173.6484,8041.0
2020-05-13 11:00:00,190.19,190.25,189.77,190.01,4547.0,173.5389,173.5936,173.1556,173.3746,4547.0
2020-05-13 11:05:00,189.98,190.21,189.44,189.69,4941.0,173.3473,173.5571,172.8545,173.0827,4941.0
2020-05-13 11:10:00,189.7,189.97,189.31,189.5,23415.0,173.0918,173.3381,172.7359,172.9093,23415.0
2020-05-13 11:15:00,189.45,189.59,188.48,188.48,5119.0,172.8637,172.9914,171.9786,171.9786,5119.0
2020-05-13 11:20:00,188.12,188.43,188.07,188.28,4566.0,171.6501,171.933,171.6045,171.7961,4566.0
2020-05-13 11:25:00,188.27,188.73,187.99,188.73,3279.0,171.787,172.2067,171.5315,172.2067,3279.0
2020-05-13 11:30:00,189.02,189.12,188.69,188.73,1850.0,172.4713,172.5626,172.1702,172.2067,1850.0
2020-05-13 11:35:00,188.75,189.01,187.95,188.52,7433.0,172.2249,172.4622,171.495,172.0151,7433.0
2020-05-13 11:40:00,188.38,188.55,188.27,188.38,7100.0,171.8873,172.0425,171.787,171.8873,7100.0
2020-05-13 11:45:00,188.37,188.41,187.81,187.81,9228.0,171.8782,171.9147,171.3672,171.3672,9228.0
2020-05-13 11:50:00,187.96,188.16,187.23,187.23,6330.0,171.5041,171.6866,170.838,170.838,6330.0
2020-05-13 11:55:00,187.21,187.29,186.68,186.78,5400.0,170.8198,170.8928,170.3362,170.4274,5400.0
2020-05-13 12:00:00,186.84,186.99,185.76,186.08,12100.0,170.4822,170.619,169.4967,169.7887,12100.0
2020-05-13 12:05:00,185.89,186.44,185.89,186.29,3305.0,169.6153,170.1172,169.6153,169.9803,3305.0
2020-05-13 12:10:00,186.5,186.69,186.02,186.14,4539.0,170.1719,170.3453,169.734,169.8435,4539.0
2020-05-13 12:15:00,186.23,186.24,185.66,185.88,3424.0,169.9256,169.9347,169.4055,169.6062,3424.0
2020-05-13 12:20:00,185.93,186.27,185.82,185.98,6640.0,169.6518,169.9621,169.5515,169.6975,6640.0
2020-05-13 12:25:00,185.75,186.32,185.61,185.91,7960.0,169.4876,170.0077,169.3599,169.6336,7960.0
2020-05-13 12:30:00,186.16,186.29,185.89,186.13,8807.0,169.8617,169.9803,169.6153,169.8343,8807.0
2020-05-13 12:35:00,185.89,185.99,185.36,185.71,4517.0,169.6153,169.7066,169.1317,169.4511,4517.0
2020-05-13 12:40:00,185.8,185.8,185.17,185.22,7311.0,169.5332,169.5332,168.9584,169.004,7311.0
2020-05-13 12:45:00,185.25,185.68,184.93,185.65,11157.0,169.0314,169.4237,168.7394,169.3964,11157.0
2020-05-13 12:50:00,185.58,185.7,185.43,185.65,5457.0,169.3325,169.442,169.1956,169.3964,5457.0
2020-05-13 12:55:00,185.69,185.77,185.09,185.41,10785.0,169.4329,169.5058,168.8854,169.1774,10785.0
2020-05-13 13:00:00,185.42,185.42,184.63,184.72,9319.0,169.1865,169.1865,168.4657,168.5478,9319.0
2020-05-13 13:05:00,184.63,184.79,184.07,184.79,17562.0,168.4657,168.6116,167.9547,168.6116,17562.0
2020-05-13 13:10:00,184.75,186.18,184.75,185.75,7099.0,168.5751,169.88,168.5751,169.4876,7099.0
2020-05-13 13:15:00,185.76,186.14,185.35,185.97,4347.0,169.4967,169.8435,169.1226,169.6883,4347.0
2020-05-13 13:20:00,185.96,186.03,185.44,185.45,4900.0,169.6792,169.7431,169.2047,169.2139,4900.0
2020-05-13 13:25:00,185.28,185.61,185.03,185.57,4598.0,169.0587,169.3599,168.8306,169.3234,4598.0
2020-05-13 13:30:00,185.45,185.54,185.08,185.08,3807.0,169.2139,169.296,168.8763,168.8763,3807.0
2020-05-13 13:35:00,185.2,185.6,185.14,185.33,6159.0,168.9858,169.3507,168.931,169.1044,6159.0
2020-05-13 13:40:00,185.33,185.57,185.27,185.47,10425.0,169.1044,169.3234,169.0496,169.2321,10425.0
2020-05-13 13:45:00,185.45,185.75,185.15,185.41,12673.0,169.2139,169.4876,168.9401,169.1774,12673.0
2020-05-13 13:50:00,185.4,185.4,184.93,184.97,7847.0,169.1682,169.1682,168.7394,168.7759,7847.0
2020-05-13 13:55:00,184.98,185.01,184.57,184.76,7064.0,168.785,168.8124,168.4109,168.5843,7064.0
2020-05-13 14:00:00,184.81,184.81,183.91,183.92,9136.0,168.6299,168.6299,167.8087,167.8178,9136.0
2020-05-13 14:05:00,183.94,184.34,183.89,184.21,8592.0,167.8361,168.201,167.7904,168.0824,8592.0
2020-05-13 14:10:00,184.25,184.75,184.1,184.44,24468.0,168.1189,168.5751,167.9821,168.2923,24468.0
2020-05-13 14:15:00,184.44,184.84,184.28,184.54,28219.0,168.2923,168.6573,168.1463,168.3835,28219.0
2020-05-13 14:20:00,184.55,185.27,184.55,184.9,10851.0,168.3927,169.0496,168.3927,168.712,10851.0
2020-05-13 14:25:00,184.89,185.43,184.83,185.09,16613.0,168.7029,169.1956,168.6481,168.8854,16613.0
2020-05-13 14:30:00,185.09,185.45,185.09,185.28,4709.0,168.8854,169.2139,168.8854,169.0587,4709.0
2020-05-13 14:35:00,185.19,185.75,185.09,185.75,6573.0,168.9766,169.4876,168.8854,169.4876,6573.0
2020-05-13 14:40:00,185.7,185.7,185.08,185.09,3452.0,169.442,169.442,168.8763,168.8854,3452.0
2020-05-13 14:45:00,185.09,185.59,185.06,185.44,6876.0,168.8854,169.3416,168.858,169.2047,6876.0
2020-05-13 14:50:00,185.46,185.54,185.18,185.23,5920.0,169.223,169.296,168.9675,169.0131,5920.0
2020-05-13 14:55:00,185.24,185.31,184.77,184.81,27314.0,169.0222,169.0861,168.5934,168.6299,27314.0
2020-05-13 15:00:00,184.87,186.13,184.87,186.06,35370.0,168.6846,169.8343,168.6846,169.7705,35370.0
2020-05-13 15:05:00,186.02,186.07,185.06,185.27,4833.0,169.734,169.7796,168.858,169.0496,4833.0
2020-05-13 15:10:00,185.18,185.52,184.74,184.99,17183.0,168.9675,169.2777,168.566,168.7941,17183.0
2020-05-13 15:15:00,184.94,185.26,184.91,185.22,5219.0,168.7485,169.0405,168.7211,169.004,5219.0
2020-05-13 15:20:00,185.22,185.22,184.3,184.34,27545.0,169.004,169.004,168.1645,168.201,27545.0
2020-05-13 15:25:00,184.42,184.95,184.39,184.83,13030.0,168.274,168.7576,168.2467,168.6481,13030.0
2020-05-13 15:30:00,184.82,185.74,184.81,185.59,10347.0,168.639,169.4785,168.6299,169.3416,10347.0
2020-05-13 15:35:00,185.52,185.68,185.34,185.53,11668.0,169.2777,169.4237,169.1135,169.2869,11668.0
2020-05-13 15:40:00,185.59,185.99,185.59,185.7,7622.0,169.3416,169.7066,169.3416,169.442,7622.0
2020-05-13 15:45:00,185.65,186.02,185.27,185.85,12530.0,169.3964,169.734,169.0496,169.5788,12530.0
2020-05-13 15:50:00,185.83,186.62,185.8,186.44,21651.0,169.5606,170.2814,169.5332,170.1172,21651.0
2020-05-13 15:55:00,186.45,187.54,186.35,186.92,61567.0,170.1263,171.1209,170.0351,170.5552,61567.0
2020-05-14 09:30:00,184.0,185.13,183.67,184.28,26787.0,167.8908,168.9219,167.5897,168.1463,26787.0
2020-05-14 09:35:00,184.53,185.61,184.33,184.38,8189.0,168.3744,169.3599,168.1919,168.2375,8189.0
2020-05-14 09:40:00,184.39,185.41,184.07,185.33,20601.0,168.2467,169.1774,167.9547,169.1044,20601.0
2020-05-14 09:45:00,185.56,185.65,184.93,184.93,14507.0,169.3142,169.3964,168.7394,168.7394,14507.0
2020-05-14 09:50:00,184.93,185.33,184.73,185.07,171150.0,168.7394,169.1044,168.5569,168.8671,171150.0
2020-05-14 09:55:00,185.15,185.26,184.17,184.61,15515.0,168.9401,169.0405,168.0459,168.4474,15515.0
2020-05-14 10:00:00,184.46,184.96,183.79,183.86,11243.0,168.3105,168.7668,167.6992,167.7631,11243.0
2020-05-14 10:05:00,184.08,185.07,184.08,185.06,5000.0,167.9638,168.8671,167.9638,168.858,5000.0
2020-05-14 10:10:00,184.85,185.8,184.75,185.31,6404.0,168.6664,169.5332,168.5751,169.0861,6404.0
2020-05-14 10:15:00,185.31,185.84,184.99,185.41,7878.0,169.0861,169.5697,168.7941,169.1774,7878.0
2020-05-14 10:20:00,185.38,185.63,184.82,184.88,11315.0,169.15,169.3781,168.639,168.6938,11315.0
2020-05-14 10:25:00,185.36,185.63,184.53,184.6,4867.0,169.1317,169.3781,168.3744,168.4383,4867.0
2020-05-14 10:30:00,184.59,185.5,184.53,185.5,6786.0,168.4292,169.2595,168.3744,169.2595,6786.0
2020-05-14 10:35:00,185.6,186.58,185.47,186.4,16039.0,169.3507,170.2449,169.2321,170.0807,16039.0
2020-05-14 10:40:00,186.39,187.16,186.28,186.68,8970.0,170.0716,170.7742,169.9712,170.3362,8970.0
2020-05-14 10:45:00,186.54,187.41,186.54,187.41,15410.0,170.2084,171.0023,170.2084,171.0023,15410.0
2020-05-14 10:50:00,187.48,187.52,186.59,187.31,13383.0,171.0661,171.1026,170.2541,170.911,13383.0
2020-05-14 10:55:00,187.25,187.84,186.97,187.67,9381.0,170.8563,171.3946,170.6008,171.2395,9381.0
2020-05-14 11:00:00,187.63,188.03,187.54,187.97,6345.0,171.203,171.568,171.1209,171.5132,6345.0
2020-05-14 11:05:00,187.97,188.51,187.79,187.79,7479.0,171.5132,172.006,171.349,171.349,7479.0
2020-05-14 11:10:00,187.79,188.05,187.56,187.56,4289.0,171.349,171.5862,171.1391,171.1391,4289.0
2020-05-14 11:15:00,187.64,188.75,187.63,188.74,5007.0,171.2121,172.2249,171.203,172.2158,5007.0
2020-05-14 11:20:00,188.66,188.66,187.39,187.54,5507.0,172.1428,172.1428,170.984,171.1209,5507.0
2020-05-14 11:25:00,187.51,187.61,186.89,187.07,4562.0,171.0935,171.1848,170.5278,170.692,4562.0
2020-05-14 11:30:00,187.12,187.23,186.29,186.29,4587.0,170.7377,170.838,169.9803,169.9803,4587.0
2020-05-14 11:35:00,186.26,186.68,185.89,185.89,4544.0,169.9529,170.3362,169.6153,169.6153,4544.0
2020-05-14 11:40:00,185.79,185.99,185.23,185.9,4100.0,169.5241,169.7066,169.0131,169.6245,4100.0
2020-05-14 11:45:00,185.67,185.86,185.38,185.5,5529.0,169.4146,169.588,169.15,169.2595,5529.0
2020-05-14 11:50:00,185.5,187.08,185.2,186.81,10335.0,169.2595,170.7012,168.9858,170.4548,10335.0
2020-05-14 11:55:00,186.82,186.82,185.96,185.96,2600.0,170.4639,170.4639,169.6792,169.6792,2600.0
2020-05-14 12:00:00,185.84,186.24,185.5,185.82,4738.0,169.5697,169.9347,169.2595,169.5515,4738.0
2020-05-14 12:05:00,185.8,185.96,185.53,185.76,3950.0,169.5332,169.6792,169.2869,169.4967,3950.0
2020-05-14 12:10:00,185.81,186.19,185.76,185.94,5450.0,169.5423,169.8891,169.4967,169.661,5450.0
2020-05-14 12:15:00,186.19,186.49,186.05,186.09,3590.0,169.8891,170.1628,169.7613,169.7978,3590.0
2020-05-14 12:20:00,186.08,187.15,186.0,187.14,5309.0,169.7887,170.765,169.7157,170.7559,5309.0
2020-05-14 12:25:00,187.1,187.1,186.66,186.75,3213.0,170.7194,170.7194,170.3179,170.4,3213.0
2020-05-14 12:30:00,186.91,187.21,186.69,187.13,6639.0,170.546,170.8198,170.3453,170.7468,6639.0
2020-05-14 12:35:00,187.09,188.01,187.08,187.61,16829.0,170.7103,171.5497,170.7012,171.1848,16829.0
2020-05-14 12:40:00,187.69,187.69,187.21,187.21,8900.0,171.2578,171.2578,170.8198,170.8198,8900.0
2020-05-14 12:45:00,187.29,187.29,186.87,186.87,2128.0,170.8928,170.8928,170.5095,170.5095,2128.0
2020-05-14 12:50:00,186.86,187.76,186.8,187.71,6777.0,170.5004,171.3216,170.4457,171.276,6777.0
2020-05-14 12:55:00,187.9,188.58,187.85,188.24,8271.0,171.4494,172.0698,171.4037,171.7596,8271.0
2020-05-14 13:00:00,188.35,188.39,187.96,188.27,15200.0,171.86,171.8965,171.5041,171.787,15200.0
2020-05-14 13:05:00,188.01,188.62,188.01,188.49,2913.0,171.5497,172.1063,171.5497,171.9877,2913.0
2020-05-14 13:10:00,188.66,188.91,188.38,188.57,7384.0,172.1428,172.3709,171.8873,172.0607,7384.0
2020-05-14 13:15:00,188.56,189.11,188.4,189.11,3198.0,172.0516,172.5534,171.9056,172.5534,3198.0
2020-05-14 13:20:00,189.05,189.43,188.94,189.15,65117.0,172.4987,172.8454,172.3983,172.5899,65117.0
2020-05-14 13:25:00,189.16,189.58,189.16,189.5,7100.0,172.5991,172.9823,172.5991,172.9093,7100.0
2020-05-14 13:30:00,189.49,189.77,189.06,189.09,43975.0,172.9002,173.1556,172.5078,172.5352,43975.0
2020-05-14 13:35:00,188.98,189.06,188.38,188.45,7222.0,172.4348,172.5078,171.8873,171.9512,7222.0
2020-05-14 13:40:00,188.5,188.52,187.95,187.95,12259.0,171.9968,172.0151,171.495,171.495,12259.0
2020-05-14 13:45:00,188.02,188.04,187.58,187.63,5433.0,171.5589,171.5771,171.1574,171.203,5433.0
2020-05-14 13:50:00,187.54,187.74,187.38,187.66,2099.0,171.1209,171.3034,170.9749,171.2304,2099.0
2020-05-14 13:55:00,187.73,187.82,187.03,187.17,6778.0,171.2942,171.3764,170.6555,170.7833,6778.0
2020-05-14 14:00:00,187.26,187.64,187.13,187.63,3523.0,170.8654,171.2121,170.7468,171.203,3523.0
2020-05-14 14:05:00,187.56,187.83,187.16,187.83,3185.0,171.1391,171.3855,170.7742,171.3855,3185.0
2020-05-14 14:10:00,187.76,188.33,187.76,188.0,6244.0,171.3216,171.8417,171.3216,171.5406,6244.0
2020-05-14 14:15:00,188.13,188.44,188.09,188.27,3654.0,171.6592,171.9421,171.6227,171.787,3654.0
2020-05-14 14:20:00,188.32,188.5,188.04,188.43,5775.0,171.8326,171.9968,171.5771,171.933,5775.0
2020-05-14 14:25:00,188.41,188.6,188.28,188.5,2000.0,171.9147,172.0881,171.7961,171.9968,2000.0
2020-05-14 14:30:00,188.5,188.53,187.98,187.98,6978.0,171.9968,172.0242,171.5224,171.5224,6978.0
2020-05-14 14:35:00,187.88,187.95,187.44,187.7,16147.0,171.4311,171.495,171.0296,171.2669,16147.0
2020-05-14 14:40:00,187.78,187.93,187.28,187.53,5168.0,171.3399,171.4767,170.8836,171.1118,5168.0
2020-05-14 14:45:00,187.56,187.99,187.49,187.99,6000.0,171.1391,171.5315,171.0753,171.5315,6000.0
2020-05-14 14:50:00,188.02,188.39,187.75,188.39,58837.0,171.5589,171.8965,171.3125,171.8965,58837.0
2020-05-14 14:55:00,188.47,188.59,188.27,188.38,9854.0,171.9695,172.079,171.787,171.8873,9854.0
2020-05-14 15:00:00,188.18,188.55,188.18,188.31,11494.0,171.7049,172.0425,171.7049,171.8235,11494.0
2020-05-14 15:05:00,188.28,188.64,188.1,188.62,13028.0,171.7961,172.1246,171.6319,172.1063,13028.0
2020-05-14 15:10:00,188.72,188.95,188.25,188.83,9739.0,172.1976,172.4074,171.7687,172.2979,9739.0
2020-05-14 15:15:00,188.83,189.57,188.83,189.51,6753.0,172.2979,172.9732,172.2979,172.9184,6753.0
2020-05-14 15:20:00,189.39,190.55,189.38,190.54,8041.0,172.8089,173.8674,172.7998,173.8582,8041.0
2020-05-14 15:25:00,190.53,190.77,190.01,190.2,14750.0,173.8491,174.0681,173.3746,173.548,14750.0
2020-05-14 15:30:00,190.32,190.45,189.65,189.72,14840.0,173.6575,173.7761,173.0462,173.11,14840.0
2020-05-14 15:35:00,189.72,190.31,189.69,189.96,14833.0,173.11,173.6484,173.0827,173.329,14833.0
2020-05-14 15:40:00,190.01,190.16,189.78,190.13,20140.0,173.3746,173.5115,173.1648,173.4841,20140.0
2020-05-14 15:45:00,190.14,191.32,189.94,190.1,43068.0,173.4933,174.5699,173.3108,173.4568,43068.0
2020-05-14 15:50:00,190.36,191.31,189.92,191.08,49902.0,173.694,174.5608,173.2925,174.351,49902.0
2020-05-14 15:55:00,191.17,191.17,189.87,190.81,134588.0,174.4331,174.4331,173.2469,174.1046,134588.0
2020-05-15 09:30:00,188.66,190.44,188.66,189.46,24317.0,173.0302,174.6627,173.0302,173.7639,24317.0
2020-05-15 09:35:00,188.71,190.47,188.39,190.23,8718.0,173.0761,174.6903,172.7826,174.4701,8718.0
2020-05-15 09:40:00,190.24,191.42,190.0,190.92,7010.0,174.4793,175.5616,174.2592,175.103,7010.0
2020-05-15 09:45:00,191.24,192.28,191.01,192.28,12968.0,175.3965,176.3503,175.1855,176.3503,12968.0
2020-05-15 09:50:00,192.39,193.17,192.13,192.65,52305.0,176.4512,177.1666,176.2127,176.6896,52305.0
2020-05-15 09:55:00,192.5,192.65,191.91,192.65,23945.0,176.5521,176.6896,176.011,176.6896,23945.0
2020-05-15 10:00:00,192.65,194.08,192.56,193.48,40155.0,176.6896,178.0012,176.6071,177.4509,40155.0
2020-05-15 10:05:00,193.38,194.02,193.31,193.7,10531.0,177.3592,177.9462,177.295,177.6527,10531.0
2020-05-15 10:10:00,193.7,194.82,193.6,194.66,35469.0,177.6527,178.6799,177.5609,178.5331,35469.0
2020-05-15 10:15:00,194.61,194.87,193.93,193.93,22808.0,178.4873,178.7257,177.8636,177.8636,22808.0
2020-05-15 10:20:00,193.84,194.12,193.11,193.14,18017.0,177.7811,178.0379,177.1115,177.1391,18017.0
2020-05-15 10:25:00,193.18,193.56,193.02,193.24,13438.0,177.1757,177.5243,177.029,177.2308,13438.0
2020-05-15 10:30:00,193.05,193.41,192.6,193.09,6933.0,177.0565,177.3867,176.6438,177.0932,6933.0
2020-05-15 10:35:00,193.08,194.25,193.07,194.14,9343.0,177.084,178.1571,177.0749,178.0562,9343.0
2020-05-15 10:40:00,194.03,194.4,193.81,194.4,6507.0,177.9553,178.2947,177.7535,178.2947,6507.0
2020-05-15 10:45:00,194.08,194.76,194.08,194.76,8395.0,178.0012,178.6248,178.0012,178.6248,8395.0
2020-05-15 10:50:00,194.61,194.75,193.72,193.96,8123.0,178.4873,178.6157,177.671,177.8911,8123.0
2020-05-15 10:55:00,194.03,194.87,193.81,194.87,12627.0,177.9553,178.7257,177.7535,178.7257,12627.0
2020-05-15 11:00:00,194.84,194.84,193.81,194.55,21868.0,178.6982,178.6982,177.7535,178.4322,21868.0
2020-05-15 11:05:00,194.43,195.12,194.37,195.12,21319.0,178.3222,178.955,178.2672,178.955,21319.0
2020-05-15 11:10:00,195.11,195.86,195.09,195.85,28261.0,178.9458,179.6337,178.9275,179.6245,28261.0
2020-05-15 11:15:00,195.7,198.1,195.64,198.1,67666.0,179.487,181.6881,179.4319,181.6881,67666.0
2020-05-15 11:20:00,197.97,199.98,197.93,199.69,76899.0,181.5689,183.4124,181.5322,183.1464,76899.0
2020-05-15 11:25:00,199.56,199.65,198.53,199.19,64661.0,183.0272,183.1097,182.0825,182.6878,64661.0
2020-05-15 11:30:00,199.03,200.0,198.98,199.56,35659.0,182.5411,183.4307,182.4952,183.0272,35659.0
2020-05-15 11:35:00,199.36,199.49,197.96,198.26,23612.0,182.8438,182.963,181.5597,181.8349,23612.0
2020-05-15 11:40:00,198.23,198.42,197.4,198.15,19531.0,181.8074,181.9816,181.0461,181.734,19531.0
2020-05-15 11:45:00,198.14,198.14,197.39,197.56,10312.0,181.7248,181.7248,181.037,181.1929,10312.0
2020-05-15 11:50:00,197.69,198.1,197.55,197.76,8083.0,181.3121,181.6881,181.1837,181.3763,8083.0
2020-05-15 11:55:00,197.77,198.57,197.76,198.23,11380.0,181.3855,182.1192,181.3763,181.8074,11380.0
2020-05-15 12:00:00,198.35,199.6,198.35,198.75,20866.0,181.9174,183.0639,181.9174,182.2843,20866.0
2020-05-15 12:05:00,198.7,198.95,198.62,198.71,12619.0,182.2384,182.4677,182.1651,182.2476,12619.0
2020-05-15 12:10:00,198.74,199.3,198.5,199.3,11471.0,182.2751,182.7887,182.055,182.7887,11471.0
2020-05-15 12:15:00,199.13,199.36,198.58,198.71,6162.0,182.6328,182.8438,182.1284,182.2476,6162.0
2020-05-15 12:20:00,198.89,199.27,198.89,199.25,7599.0,182.4127,182.7612,182.4127,182.7429,7599.0
2020-05-15 12:25:00,199.1,199.9,199.06,199.67,11538.0,182.6053,183.339,182.5686,183.1281,11538.0
2020-05-15 12:30:00,199.73,199.89,199.44,199.89,8449.0,183.1831,183.3298,182.9171,183.3298,8449.0
2020-05-15 12:35:00,199.91,200.15,199.79,199.91,26535.0,183.3482,183.5683,183.2381,183.3482,26535.0
2020-05-15 12:40:00,199.98,200.71,199.85,200.28,25486.0,183.4124,184.0819,183.2932,183.6875,25486.0
2020-05-15 12:45:00,200.27,200.97,200.25,200.91,34469.0,183.6784,184.3204,183.66,184.2653,34469.0
2020-05-15 12:50:00,200.85,201.43,200.56,200.64,16227.0,184.2103,184.7423,183.9443,184.0177,16227.0
2020-05-15 12:55:00,200.63,200.63,199.39,199.95,18871.0,184.0085,184.0085,182.8713,183.3849,18871.0
2020-05-15 13:00:00,200.0,200.86,199.99,200.12,11333.0,183.4307,184.2195,183.4216,183.5408,11333.0
2020-05-15 13:05:00,200.25,200.25,199.36,199.36,8648.0,183.66,183.66,182.8438,182.8438,8648.0
2020-05-15 13:10:00,199.5,199.68,199.3,199.5,10649.0,182.9722,183.1372,182.7887,182.9722,10649.0
2020-05-15 13:15:00,199.45,199.53,198.83,199.11,5336.0,182.9263,182.9997,182.3577,182.6145,5336.0
2020-05-15 13:20:00,199.17,199.29,198.8,199.0,5502.0,182.6695,182.7796,182.3301,182.5136,5502.0
2020-05-15 13:25:00,198.99,199.29,198.73,199.21,5948.0,182.5044,182.7796,182.2659,182.7062,5948.0
2020-05-15 13:30:00,199.15,199.45,199.12,199.36,5969.0,182.6511,182.9263,182.6236,182.8438,5969.0
2020-05-15 13:35:00,199.29,199.64,199.26,199.52,8628.0,182.7796,183.1006,182.752,182.9905,8628.0
2020-05-15 13:40:00,199.44,199.89,199.44,199.78,11003.0,182.9171,183.3298,182.9171,183.229,11003.0
2020-05-15 13:45:00,199.8,199.8,199.02,199.36,15308.0,183.2473,183.2473,182.5319,182.8438,15308.0
2020-05-15 13:50:00,199.41,201.27,199.37,201.27,16930.0,182.8896,184.5955,182.8529,184.5955,16930.0
2020-05-15 13:55:00,201.29,201.29,200.49,201.09,15796.0,184.6139,184.6139,183.8801,184.4304,15796.0
2020-05-15 14:00:00,201.09,201.89,201.09,201.48,22209.0,184.4304,185.1641,184.4304,184.7881,22209.0
2020-05-15 14:05:00,201.55,201.55,201.04,201.04,13589.0,184.8523,184.8523,184.3846,184.3846,13589.0
2020-05-15 14:10:00,201.0,201.16,200.64,201.1,15441.0,184.3479,184.4946,184.0177,184.4396,15441.0
2020-05-15 14:15:00,201.13,201.85,201.07,201.83,15554.0,184.4671,185.1275,184.4121,185.1091,15554.0
2020-05-15 14:20:00,201.9,202.37,201.81,202.07,25878.0,185.1733,185.6044,185.0908,185.3292,25878.0
2020-05-15 14:25:00,202.07,202.13,201.26,201.94,18958.0,185.3292,185.3843,184.5863,185.21,18958.0
2020-05-15 14:30:00,201.97,202.03,201.44,201.46,18910.0,185.2375,185.2926,184.7514,184.7698,18910.0
2020-05-15 14:35:00,201.53,201.82,201.09,201.82,16821.0,184.834,185.0999,184.4304,185.0999,16821.0
2020-05-15 14:40:00,201.82,202.52,201.81,202.44,24051.0,185.0999,185.742,185.0908,185.6686,24051.0
2020-05-15 14:45:00,202.38,202.73,202.01,202.73,46937.0,185.6136,185.9346,185.2742,185.9346,46937.0
2020-05-15 14:50:00,202.8,202.8,201.06,201.26,40441.0,185.9988,185.9988,184.4029,184.5863,40441.0
2020-05-15 14:55:00,201.26,201.31,200.24,200.24,11971.0,184.5863,184.6322,183.6508,183.6508,11971.0
2020-05-15 15:00:00,200.37,201.08,200.24,200.56,19931.0,183.7701,184.4213,183.6508,183.9443,19931.0
2020-05-15 15:05:00,200.56,201.46,200.56,201.13,26085.0,183.9443,184.7698,183.9443,184.4671,26085.0
2020-05-15 15:10:00,201.14,201.75,200.96,201.73,32361.0,184.4763,185.0357,184.3112,185.0174,32361.0
2020-05-15 15:15:00,201.68,201.98,201.44,201.78,28584.0,184.9715,185.2467,184.7514,185.0633,28584.0
2020-05-15 15:20:00,201.83,201.83,200.58,200.62,18950.0,185.1091,185.1091,183.9627,183.9994,18950.0
2020-05-15 15:25:00,200.62,200.91,200.08,200.28,23054.0,183.9994,184.2653,183.5041,183.6875,23054.0
2020-05-15 15:30:00,200.19,200.54,199.74,199.79,31071.0,183.605,183.926,183.1923,183.2381,31071.0
2020-05-15 15:35:00,199.79,199.79,198.62,199.18,28038.0,183.2381,183.2381,182.1651,182.6787,28038.0
2020-05-15 15:40:00,199.23,199.23,198.38,198.66,37379.0,182.7245,182.7245,181.9449,182.2017,37379.0
2020-05-15 15:45:00,198.61,199.82,198.56,198.95,48808.0,182.1559,183.2656,182.11,182.4677,48808.0
2020-05-15 15:50:00,198.83,199.36,196.85,199.17,98069.0,182.3577,182.8438,180.5417,182.6695,98069.0
2020-05-15 15:55:00,198.88,199.34,197.06,197.99,191117.0,182.4035,182.8254,180.7343,181.5873,191117.0
2020-05-18 09:30:00,202.0,207.94,201.29,207.57,69659.0,185.265,190.7129,184.6139,190.3736,69659.0
2020-05-18 09:35:00,207.29,207.98,206.97,207.95,19821.0,190.1168,190.7496,189.8233,190.7221,19821.0
2020-05-18 09:40:00,207.7,209.17,207.7,209.08,44839.0,190.4928,191.841,190.4928,191.7585,44839.0
2020-05-18 09:45:00,209.03,209.49,208.54,208.54,34332.0,191.7126,192.1345,191.2632,191.2632,34332.0
2020-05-18 09:50:00,208.69,208.89,207.35,207.75,12932.0,191.4008,191.5842,190.1718,190.5387,12932.0
2020-05-18 09:55:00,207.62,208.63,207.5,208.47,25853.0,190.4194,191.3458,190.3094,191.199,25853.0
2020-05-18 10:00:00,208.59,208.59,207.32,207.82,14350.0,191.3091,191.3091,190.1443,190.6029,14350.0
2020-05-18 10:05:00,207.58,207.85,206.99,207.15,21075.0,190.3828,190.6304,189.8416,189.9884,21075.0
2020-05-18 10:10:00,207.3,207.4,206.74,206.74,9444.0,190.126,190.2177,189.6123,189.6123,9444.0
2020-05-18 10:15:00,206.88,207.18,206.72,207.05,8501.0,189.7407,190.0159,189.594,189.8967,8501.0
2020-05-18 10:20:00,207.03,207.16,206.79,206.88,4105.0,189.8783,189.9975,189.6582,189.7407,4105.0
2020-05-18 10:25:00,206.88,207.16,206.87,206.92,9607.0,189.7407,189.9975,189.7316,189.7774,9607.0
2020-05-18 10:30:00,206.92,207.55,206.7,207.55,20572.0,189.7774,190.3552,189.5757,190.3552,20572.0
2020-05-18 10:35:00,207.44,207.67,207.21,207.21,7209.0,190.2544,190.4653,190.0434,190.0434,7209.0
2020-05-18 10:40:00,207.28,207.66,207.22,207.52,3429.0,190.1076,190.4561,190.0526,190.3277,3429.0
2020-05-18 10:45:00,207.56,207.59,207.36,207.59,8271.0,190.3644,190.3919,190.181,190.3919,8271.0
2020-05-18 10:50:00,207.5,207.58,207.25,207.3,10013.0,190.3094,190.3828,190.0801,190.126,10013.0
2020-05-18 10:55:00,207.22,207.4,207.05,207.14,9785.0,190.0526,190.2177,189.8967,189.9792,9785.0
2020-05-18 11:00:00,207.07,207.4,206.9,207.39,10357.0,189.915,190.2177,189.7591,190.2085,10357.0
2020-05-18 11:05:00,207.31,208.1,207.31,208.1,9410.0,190.1351,190.8597,190.1351,190.8597,9410.0
2020-05-18 11:10:00,208.12,208.23,207.97,208.08,14709.0,190.878,190.9789,190.7404,190.8413,14709.0
2020-05-18 11:15:00,208.02,208.58,207.93,208.58,8570.0,190.7863,191.2999,190.7038,191.2999,8570.0
2020-05-18 11:20:00,208.64,208.99,208.54,208.93,9773.0,191.3549,191.6759,191.2632,191.6209,9773.0
2020-05-18 11:25:00,208.93,209.0,208.74,208.86,15225.0,191.6209,191.6851,191.4467,191.5567,15225.0
2020-05-18 11:30:00,208.91,208.91,208.5,208.55,9189.0,191.6026,191.6026,191.2265,191.2724,9189.0
2020-05-18 11:35:00,208.51,208.59,207.85,207.86,10731.0,191.2357,191.3091,190.6304,190.6396,10731.0
2020-05-18 11:40:00,207.82,208.58,207.82,208.43,12692.0,190.6029,191.2999,190.6029,191.1623,12692.0
2020-05-18 11:45:00,208.35,208.41,207.86,207.86,5993.0,191.089,191.144,190.6396,190.6396,5993.0
2020-05-18 11:50:00,207.84,207.92,207.65,207.8,5628.0,190.6212,190.6946,190.447,190.5845,5628.0
2020-05-18 11:55:00,207.85,208.12,207.85,207.99,7772.0,190.6304,190.878,190.6304,190.7588,7772.0
2020-05-18 12:00:00,207.98,208.01,207.32,207.32,5550.0,190.7496,190.7771,190.1443,190.1443,5550.0
2020-05-18 12:05:00,207.2,207.55,207.2,207.29,8063.0,190.0342,190.3552,190.0342,190.1168,8063.0
2020-05-18 12:10:00,207.23,207.23,206.43,206.56,9537.0,190.0617,190.0617,189.328,189.4473,9537.0
2020-05-18 12:15:00,206.52,206.72,206.13,206.4,7447.0,189.4106,189.594,189.0529,189.3005,7447.0
2020-05-18 12:20:00,206.35,206.47,206.3,206.43,6376.0,189.2547,189.3647,189.2088,189.328,6376.0
2020-05-18 12:25:00,206.47,206.89,206.42,206.77,4292.0,189.3647,189.7499,189.3189,189.6399,4292.0
2020-05-18 12:30:00,206.76,206.78,206.15,206.15,6329.0,189.6307,189.649,189.0712,189.0712,6329.0
2020-05-18 12:35:00,206.2,206.27,206.01,206.06,2498.0,189.1171,189.1813,188.9428,188.9887,2498.0
2020-05-18 12:40:00,206.12,206.19,205.71,205.71,4600.0,189.0437,189.1079,188.6677,188.6677,4600.0
2020-05-18 12:45:00,205.74,205.74,205.08,205.11,7007.0,188.6952,188.6952,188.0899,188.1174,7007.0
2020-05-18 12:50:00,205.17,205.29,204.94,205.06,12284.0,188.1724,188.2825,187.9615,188.0715,12284.0
2020-05-18 12:55:00,204.97,205.08,204.71,205.04,11911.0,187.989,188.0899,187.7505,188.0532,11911.0
2020-05-18 13:00:00,204.99,205.89,204.98,205.84,7101.0,188.0073,188.8328,187.9982,188.7869,7101.0
2020-05-18 13:05:00,205.84,206.19,205.75,206.11,9743.0,188.7869,189.1079,188.7044,189.0345,9743.0
2020-05-18 13:10:00,206.11,206.29,205.79,205.87,7422.0,189.0345,189.1996,188.741,188.8144,7422.0
2020-05-18 13:15:00,205.84,206.06,205.72,205.98,5839.0,188.7869,188.9887,188.6768,188.9153,5839.0
2020-05-18 13:20:00,206.01,206.05,205.86,206.05,9541.0,188.9428,188.9795,188.8052,188.9795,9541.0
2020-05-18 13:25:00,205.94,206.05,205.88,205.94,8818.0,188.8786,188.9795,188.8236,188.8786,8818.0
2020-05-18 13:30:00,205.91,205.95,205.73,205.73,4846.0,188.8511,188.8878,188.686,188.686,4846.0
2020-05-18 13:35:00,205.74,205.96,205.62,205.96,6775.0,188.6952,188.897,188.5851,188.897,6775.0
2020-05-18 13:40:00,205.99,206.03,205.89,205.92,6047.0,188.9245,188.9612,188.8328,188.8603,6047.0
2020-05-18 13:45:00,205.97,206.05,205.82,205.91,4561.0,188.9061,188.9795,188.7686,188.8511,4561.0
2020-05-18 13:50:00,205.93,206.16,205.84,206.0,10672.0,188.8695,189.0804,188.7869,188.9337,10672.0
2020-05-18 13:55:00,206.08,206.09,205.82,205.82,11054.0,189.007,189.0162,188.7686,188.7686,11054.0
2020-05-18 14:00:00,205.88,206.04,205.45,205.69,12264.0,188.8236,188.9703,188.4292,188.6493,12264.0
2020-05-18 14:05:00,205.65,205.65,205.09,205.17,5508.0,188.6126,188.6126,188.099,188.1724,5508.0
2020-05-18 14:10:00,205.14,205.24,205.02,205.16,4652.0,188.1449,188.2366,188.0348,188.1632,4652.0
2020-05-18 14:15:00,205.14,205.2,204.7,204.79,7595.0,188.1449,188.1999,187.7414,187.8239,7595.0
2020-05-18 14:20:00,204.8,204.8,204.12,204.18,8527.0,187.8331,187.8331,187.2094,187.2644,8527.0
2020-05-18 14:25:00,204.18,204.56,204.18,204.51,12585.0,187.2644,187.6129,187.2644,187.5671,12585.0
2020-05-18 14:30:00,204.43,204.62,204.37,204.58,15938.0,187.4937,187.668,187.4387,187.6313,15938.0
2020-05-18 14:35:00,204.55,204.62,204.43,204.52,11006.0,187.6038,187.668,187.4937,187.5763,11006.0
2020-05-18 14:40:00,204.57,204.89,204.34,204.89,14175.0,187.6221,187.9156,187.4112,187.9156,14175.0
2020-05-18 14:45:00,204.85,205.53,204.83,205.33,9360.0,187.8789,188.5026,187.8606,188.3192,9360.0
2020-05-18 14:50:00,205.32,205.52,205.11,205.52,7936.0,188.31,188.4934,188.1174,188.4934,7936.0
2020-05-18 14:55:00,205.72,206.17,205.71,206.03,10862.0,188.6768,189.0896,188.6677,188.9612,10862.0
2020-05-18 15:00:00,206.1,206.5,206.1,206.5,4966.0,189.0254,189.3922,189.0254,189.3922,4966.0
2020-05-18 15:05:00,206.44,206.46,206.08,206.46,7390.0,189.3372,189.3555,189.007,189.3555,7390.0
2020-05-18 15:10:00,206.48,206.48,205.72,206.12,7087.0,189.3739,189.3739,188.6768,189.0437,7087.0
2020-05-18 15:15:00,206.12,206.14,205.38,205.58,12296.0,189.0437,189.0621,188.365,188.5484,12296.0
2020-05-18 15:20:00,205.62,205.77,205.4,205.42,11648.0,188.5851,188.7227,188.3834,188.4017,11648.0
2020-05-18 15:25:00,205.42,205.92,205.38,205.43,14725.0,188.4017,188.8603,188.365,188.4109,14725.0
2020-05-18 15:30:00,205.45,205.67,205.2,205.23,13610.0,188.4292,188.631,188.1999,188.2274,13610.0
2020-05-18 15:35:00,205.25,205.31,204.97,205.12,12449.0,188.2458,188.3008,187.989,188.1266,12449.0
2020-05-18 15:40:00,205.15,205.4,205.06,205.29,15258.0,188.1541,188.3834,188.0715,188.2825,15258.0
2020-05-18 15:45:00,205.37,205.82,205.2,205.8,20990.0,188.3558,188.7686,188.1999,188.7502,20990.0
2020-05-18 15:50:00,205.91,206.06,205.73,206.05,35704.0,188.8511,188.9887,188.686,188.9795,35704.0
2020-05-18 15:55:00,206.02,206.08,205.17,205.31,45358.0,188.952,189.007,188.1724,188.3008,45358.0
2020-05-19 09:30:00,204.19,205.19,203.76,204.6,15323.0,187.2736,188.1908,186.8792,187.6496,15323.0
2020-05-19 09:35:00,204.53,205.01,204.01,204.43,5860.0,187.5854,188.0257,187.1085,187.4937,5860.0
2020-05-19 09:40:00,204.29,204.81,203.89,204.52,9393.0,187.3653,187.8422,186.9985,187.5763,9393.0
2020-05-19 09:45:00,204.56,205.1,204.34,204.69,11435.0,187.6129,188.1082,187.4112,187.7322,11435.0
2020-05-19 09:50:00,204.72,205.22,204.61,204.84,8459.0,187.7597,188.2183,187.6588,187.8698,8459.0
2020-05-19 09:55:00,204.96,205.99,204.68,205.79,13039.0,187.9798,188.9245,187.723,188.741,13039.0
2020-05-19 10:00:00,205.7,205.98,205.37,205.92,6400.0,188.6585,188.9153,188.3558,188.8603,6400.0
2020-05-19 10:05:00,206.17,207.0,206.17,206.94,4509.0,189.0896,189.8508,189.0896,189.7958,4509.0
2020-05-19 10:10:00,206.92,207.26,206.66,206.73,11138.0,189.7774,190.0893,189.539,189.6032,11138.0
2020-05-19 10:15:00,206.65,206.81,205.54,205.67,11189.0,189.5298,189.6765,188.5118,188.631,11189.0
2020-05-19 10:20:00,205.55,205.93,205.55,205.9,4551.0,188.5209,188.8695,188.5209,188.8419,4551.0
2020-05-19 10:25:00,205.85,205.88,205.23,205.4,6652.0,188.7961,188.8236,188.2274,188.3834,6652.0
2020-05-19 10:30:00,205.29,205.63,205.26,205.53,5948.0,188.2825,188.5943,188.255,188.5026,5948.0
2020-05-19 10:35:00,205.59,205.63,205.02,205.09,7114.0,188.5576,188.5943,188.0348,188.099,7114.0
2020-05-19 10:40:00,205.23,205.23,204.21,204.33,9801.0,188.2274,188.2274,187.2919,187.402,9801.0
2020-05-19 10:45:00,204.29,205.16,204.29,205.04,9249.0,187.3653,188.1632,187.3653,188.0532,9249.0
2020-05-19 10:50:00,205.16,205.83,205.16,205.66,12408.0,188.1632,188.7777,188.1632,188.6218,12408.0
2020-05-19 10:55:00,205.72,205.87,205.48,205.54,9714.0,188.6768,188.8144,188.4567,188.5118,9714.0
2020-05-19 11:00:00,205.54,205.96,205.47,205.66,18636.0,188.5118,188.897,188.4476,188.6218,18636.0
2020-05-19 11:05:00,205.66,205.66,205.17,205.34,3475.0,188.6218,188.6218,188.1724,188.3283,3475.0
2020-05-19 11:10:00,205.31,205.31,204.73,204.73,2855.0,188.3008,188.3008,187.7689,187.7689,2855.0
2020-05-19 11:15:00,204.84,205.31,204.84,205.31,4446.0,187.8698,188.3008,187.8698,188.3008,4446.0
2020-05-19 11:20:00,205.4,205.83,205.34,205.62,6232.0,188.3834,188.7777,188.3283,188.5851,6232.0
2020-05-19 11:25:00,205.7,205.86,205.15,205.84,12004.0,188.6585,188.8052,188.1541,188.7869,12004.0
2020-05-19 11:30:00,205.81,206.38,205.79,206.21,4213.0,188.7594,189.2822,188.741,189.1263,4213.0
2020-05-19 11:35:00,206.31,206.64,206.25,206.32,3633.0,189.218,189.5206,189.1629,189.2271,3633.0
2020-05-19 11:40:00,206.42,207.0,206.42,206.45,5692.0,189.3189,189.8508,189.3189,189.3464,5692.0
2020-05-19 11:45:00,206.44,206.59,205.88,205.88,22579.0,189.3372,189.4748,188.8236,188.8236,22579.0
2020-05-19 11:50:00,205.87,206.01,205.49,206.01,18607.0,188.8144,188.9428,188.4659,188.9428,18607.0
2020-05-19 11:55:00,206.12,206.27,205.86,206.02,3041.0,189.0437,189.1813,188.8052,188.952,3041.0
2020-05-19 12:00:00,206.1,206.16,205.94,206.03,2404.0,189.0254,189.0804,188.8786,188.9612,2404.0
2020-05-19 12:05:00,206.1,206.38,206.0,206.38,3214.0,189.0254,189.2822,188.9337,189.2822,3214.0
2020-05-19 12:10:00,206.46,206.52,205.75,205.9,18284.0,189.3555,189.4106,188.7044,188.8419,18284.0
2020-05-19 12:15:00,205.94,205.99,205.37,205.75,14691.0,188.8786,188.9245,188.3558,188.7044,14691.0
2020-05-19 12:20:00,205.69,206.0,205.64,205.71,5013.0,188.6493,188.9337,188.6035,188.6677,5013.0
2020-05-19 12:25:00,205.67,205.85,205.65,205.7,5300.0,188.631,188.7961,188.6126,188.6585,5300.0
2020-05-19 12:30:00,205.78,205.91,205.5,205.5,5027.0,188.7319,188.8511,188.4751,188.4751,5027.0
2020-05-19 12:35:00,205.52,205.67,205.48,205.48,3917.0,188.4934,188.631,188.4567,188.4567,3917.0
2020-05-19 12:40:00,205.48,205.7,205.48,205.63,12265.0,188.4567,188.6585,188.4567,188.5943,12265.0
2020-05-19 12:45:00,205.73,206.02,205.72,205.83,12898.0,188.686,188.952,188.6768,188.7777,12898.0
2020-05-19 12:50:00,205.84,205.84,205.5,205.57,5378.0,188.7869,188.7869,188.4751,188.5393,5378.0
2020-05-19 12:55:00,205.5,205.54,205.39,205.39,2431.0,188.4751,188.5118,188.3742,188.3742,2431.0
2020-05-19 13:00:00,205.4,205.57,205.25,205.25,3252.0,188.3834,188.5393,188.2458,188.2458,3252.0
2020-05-19 13:05:00,205.2,205.56,205.19,205.48,5387.0,188.1999,188.5301,188.1908,188.4567,5387.0
2020-05-19 13:10:00,205.48,205.57,205.38,205.48,5320.0,188.4567,188.5393,188.365,188.4567,5320.0
2020-05-19 13:15:00,205.54,205.54,205.15,205.26,5884.0,188.5118,188.5118,188.1541,188.255,5884.0
2020-05-19 13:20:00,205.27,205.93,205.19,205.93,3563.0,188.2641,188.8695,188.1908,188.8695,3563.0
2020-05-19 13:25:00,205.78,205.9,205.66,205.66,2917.0,188.7319,188.8419,188.6218,188.6218,2917.0
2020-05-19 13:30:00,205.65,205.71,205.38,205.53,3431.0,188.6126,188.6677,188.365,188.5026,3431.0
2020-05-19 13:35:00,205.53,205.63,205.4,205.49,4938.0,188.5026,188.5943,188.3834,188.4659,4938.0
2020-05-19 13:40:00,205.62,205.94,205.62,205.94,2000.0,188.5851,188.8786,188.5851,188.8786,2000.0
2020-05-19 13:45:00,206.03,206.25,205.97,205.97,2278.0,188.9612,189.1629,188.9061,188.9061,2278.0
2020-05-19 13:50:00,206.16,206.16,205.92,206.05,1959.0,189.0804,189.0804,188.8603,188.9795,1959.0
2020-05-19 13:55:00,206.03,206.04,205.87,205.99,1532.0,188.9612,188.9703,188.8144,188.9245,1532.0
2020-05-19 14:00:00,205.99,206.07,205.6,205.76,4266.0,188.9245,188.9979,188.5668,188.7135,4266.0
2020-05-19 14:05:00,205.76,206.12,205.76,205.87,3489.0,188.7135,189.0437,188.7135,188.8144,3489.0
2020-05-19 14:10:00,205.88,205.96,205.85,205.96,2512.0,188.8236,188.897,188.7961,188.897,2512.0
2020-05-19 14:15:00,205.89,206.15,205.88,206.1,7200.0,188.8328,189.0712,188.8236,189.0254,7200.0
2020-05-19 14:20:00,206.1,206.52,206.1,206.38,2409.0,189.0254,189.4106,189.0254,189.2822,2409.0
2020-05-19 14:25:00,206.37,206.37,206.19,206.31,2335.0,189.273,189.273,189.1079,189.218,2335.0
2020-05-19 14:30:00,206.37,206.4,206.09,206.09,3573.0,189.273,189.3005,189.0162,189.0162,3573.0
2020-05-19 14:35:00,206.07,206.33,206.07,206.33,2874.0,188.9979,189.2363,188.9979,189.2363,2874.0
2020-05-19 14:40:00,206.31,206.36,206.2,206.29,2844.0,189.218,189.2638,189.1171,189.1996,2844.0
2020-05-19 14:45:00,206.19,206.41,206.15,206.41,4695.0,189.1079,189.3097,189.0712,189.3097,4695.0
2020-05-19 14:50:00,206.4,206.4,205.56,205.82,47984.0,189.3005,189.3005,188.5301,188.7686,47984.0
2020-05-19 14:55:00,205.79,205.79,204.14,204.54,17511.0,188.741,188.741,187.2277,187.5946,17511.0
2020-05-19 15:00:00,204.68,204.98,204.4,204.88,4288.0,187.723,187.9982,187.4662,187.9064,4288.0
2020-05-19 15:05:00,205.0,205.29,204.99,205.26,4848.0,188.0165,188.2825,188.0073,188.255,4848.0
2020-05-19 15:10:00,205.03,205.89,204.88,205.11,33598.0,188.044,188.8328,187.9064,188.1174,33598.0
2020-05-19 15:15:00,205.12,205.17,204.8,204.8,5138.0,188.1266,188.1724,187.8331,187.8331,5138.0
2020-05-19 15:20:00,204.7,204.7,204.15,204.23,6333.0,187.7414,187.7414,187.2369,187.3103,6333.0
2020-05-19 15:25:00,204.2,204.52,204.0,204.45,5189.0,187.2828,187.5763,187.0993,187.5121,5189.0
2020-05-19 15:30:00,204.4,204.4,203.87,204.14,7805.0,187.4662,187.4662,186.9801,187.2277,7805.0
2020-05-19 15:35:00,203.96,204.02,203.3,203.65,6035.0,187.0627,187.1177,186.4573,186.7783,6035.0
2020-05-19 15:40:00,203.58,203.91,203.34,203.85,11276.0,186.7141,187.0168,186.494,186.9618,11276.0
2020-05-19 15:45:00,203.7,204.16,203.3,203.3,22349.0,186.8242,187.2461,186.4573,186.4573,22349.0
2020-05-19 15:50:00,203.05,203.4,202.97,203.3,19785.0,186.228,186.5491,186.1547,186.4573,19785.0
2020-05-19 15:55:00,203.29,203.63,202.6,202.76,42925.0,186.4482,186.76,185.8153,185.9621,42925.0
2020-05-20 09:30:00,205.04,205.99,203.91,204.65,27471.0,188.0532,188.9245,187.0168,187.6955,27471.0
2020-05-20 09:35:00,204.71,205.09,204.56,204.97,3800.0,187.7505,188.099,187.6129,187.989,3800.0
2020-05-20 09:40:00,205.23,205.23,204.45,204.45,3300.0,188.2274,188.2274,187.5121,187.5121,3300.0
2020-05-20 09:45:00,204.36,205.51,204.32,205.2,8098.0,187.4295,188.4842,187.3928,188.1999,8098.0
2020-05-20 09:50:00,205.3,205.39,204.21,204.25,9263.0,188.2916,188.3742,187.2919,187.3286,9263.0
2020-05-20 09:55:00,204.23,204.4,203.79,204.31,29994.0,187.3103,187.4662,186.9067,187.3837,29994.0
2020-05-20 10:00:00,204.25,206.46,203.98,206.03,27735.0,187.3286,189.3555,187.081,188.9612,27735.0
2020-05-20 10:05:00,205.77,206.24,205.73,205.74,5943.0,188.7227,189.1538,188.686,188.6952,5943.0
2020-05-20 10:10:00,205.84,206.1,205.41,205.78,6994.0,188.7869,189.0254,188.3925,188.7319,6994.0
2020-05-20 10:15:00,205.84,206.23,205.73,206.14,5900.0,188.7869,189.1446,188.686,189.0621,5900.0
2020-05-20 10:20:00,206.24,206.39,205.92,206.31,5056.0,189.1538,189.2913,188.8603,189.218,5056.0
2020-05-20 10:25:00,206.31,206.44,206.11,206.35,8945.0,189.218,189.3372,189.0345,189.2547,8945.0
2020-05-20 10:30:00,206.19,206.34,205.98,206.34,7100.0,189.1079,189.2455,188.9153,189.2455,7100.0
2020-05-20 10:35:00,206.37,206.57,206.24,206.29,7814.0,189.273,189.4564,189.1538,189.1996,7814.0
2020-05-20 10:40:00,206.46,206.46,206.04,206.05,6735.0,189.3555,189.3555,188.9703,188.9795,6735.0
2020-05-20 10:45:00,205.98,206.21,205.64,205.96,7600.0,188.9153,189.1263,188.6035,188.897,7600.0
2020-05-20 10:50:00,206.05,206.1,205.42,205.46,5264.0,188.9795,189.0254,188.4017,188.4384,5264.0
2020-05-20 10:55:00,205.58,205.72,205.22,205.23,3812.0,188.5484,188.6768,188.2183,188.2274,3812.0
2020-05-20 11:00:00,205.29,205.44,205.14,205.14,8812.0,188.2825,188.42,188.1449,188.1449,8812.0
2020-05-20 11:05:00,205.14,205.68,205.05,205.57,8440.0,188.1449,188.6402,188.0624,188.5393,8440.0
2020-05-20 11:10:00,205.63,206.11,205.56,206.01,4264.0,188.5943,189.0345,188.5301,188.9428,4264.0
2020-05-20 11:15:00,206.09,206.15,205.79,206.04,6551.0,189.0162,189.0712,188.741,188.9703,6551.0
2020-05-20 11:20:00,206.01,206.06,205.89,205.89,3971.0,188.9428,188.9887,188.8328,188.8328,3971.0
2020-05-20 11:25:00,205.94,206.46,205.93,206.34,4574.0,188.8786,189.3555,188.8695,189.2455,4574.0
2020-05-20 11:30:00,206.34,206.46,206.17,206.23,9200.0,189.2455,189.3555,189.0896,189.1446,9200.0
2020-05-20 11:35:00,206.2,206.28,205.95,206.02,6185.0,189.1171,189.1905,188.8878,188.952,6185.0
2020-05-20 11:40:00,206.07,206.16,205.93,205.93,3406.0,188.9979,189.0804,188.8695,188.8695,3406.0
2020-05-20 11:45:00,205.94,205.95,205.6,205.74,5107.0,188.8786,188.8878,188.5668,188.6952,5107.0
2020-05-20 11:50:00,205.71,205.89,205.68,205.8,5098.0,188.6677,188.8328,188.6402,188.7502,5098.0
2020-05-20 11:55:00,205.8,205.87,205.55,205.58,3669.0,188.7502,188.8144,188.5209,188.5484,3669.0
2020-05-20 12:00:00,205.62,205.62,205.16,205.17,6189.0,188.5851,188.5851,188.1632,188.1724,6189.0
2020-05-20 12:05:00,205.16,205.45,205.07,205.44,6602.0,188.1632,188.4292,188.0807,188.42,6602.0
2020-05-20 12:10:00,205.43,205.43,205.14,205.2,7470.0,188.4109,188.4109,188.1449,188.1999,7470.0
2020-05-20 12:15:00,205.14,205.18,204.73,205.0,6627.0,188.1449,188.1816,187.7689,188.0165,6627.0
2020-05-20 12:20:00,205.18,205.4,205.08,205.26,6849.0,188.1816,188.3834,188.0899,188.255,6849.0
2020-05-20 12:25:00,205.31,205.79,205.31,205.78,3400.0,188.3008,188.741,188.3008,188.7319,3400.0
2020-05-20 12:30:00,205.81,206.29,205.81,206.16,4600.0,188.7594,189.1996,188.7594,189.0804,4600.0
2020-05-20 12:35:00,206.16,206.18,206.02,206.12,5471.0,189.0804,189.0987,188.952,189.0437,5471.0
2020-05-20 12:40:00,206.03,206.1,205.73,205.89,3518.0,188.9612,189.0254,188.686,188.8328,3518.0
2020-05-20 12:45:00,205.97,206.0,205.73,205.92,3713.0,188.9061,188.9337,188.686,188.8603,3713.0
2020-05-20 12:50:00,206.05,206.16,205.98,206.03,4138.0,188.9795,189.0804,188.9153,188.9612,4138.0
2020-05-20 12:55:00,205.98,205.98,205.74,205.93,3679.0,188.9153,188.9153,188.6952,188.8695,3679.0
2020-05-20 13:00:00,205.94,205.96,205.78,205.86,3621.0,188.8786,188.897,188.7319,188.8052,3621.0
2020-05-20 13:05:00,205.84,205.84,205.38,205.39,2732.0,188.7869,188.7869,188.365,188.3742,2732.0
2020-05-20 13:10:00,205.42,205.8,205.32,205.79,4700.0,188.4017,188.7502,188.31,188.741,4700.0
2020-05-20 13:15:00,205.66,205.78,205.62,205.72,3341.0,188.6218,188.7319,188.5851,188.6768,3341.0
2020-05-20 13:20:00,205.73,205.84,205.49,205.55,4286.0,188.686,188.7869,188.4659,188.5209,4286.0
2020-05-20 13:25:00,205.49,205.52,205.36,205.43,3560.0,188.4659,188.4934,188.3467,188.4109,3560.0
2020-05-20 13:30:00,205.45,205.5,205.08,205.19,3407.0,188.4292,188.4751,188.0899,188.1908,3407.0
2020-05-20 13:35:00,205.08,205.47,204.97,205.33,5534.0,188.0899,188.4476,187.989,188.3192,5534.0
2020-05-20 13:40:00,205.38,205.64,205.25,205.64,3700.0,188.365,188.6035,188.2458,188.6035,3700.0
2020-05-20 13:45:00,205.89,205.89,205.62,205.69,2420.0,188.8328,188.8328,188.5851,188.6493,2420.0
2020-05-20 13:50:00,205.74,205.92,205.73,205.81,3050.0,188.6952,188.8603,188.686,188.7594,3050.0
2020-05-20 13:55:00,205.86,205.94,205.6,205.7,2929.0,188.8052,188.8786,188.5668,188.6585,2929.0
2020-05-20 14:00:00,205.59,205.77,205.09,205.34,5694.0,188.5576,188.7227,188.099,188.3283,5694.0
2020-05-20 14:05:00,205.4,205.85,205.4,205.48,4417.0,188.3834,188.7961,188.3834,188.4567,4417.0
2020-05-20 14:10:00,205.52,205.63,205.12,205.17,3200.0,188.4934,188.5943,188.1266,188.1724,3200.0
2020-05-20 14:15:00,205.26,205.3,204.98,205.3,2997.0,188.255,188.2916,187.9982,188.2916,2997.0
2020-05-20 14:20:00,205.19,205.64,205.18,205.6,4095.0,188.1908,188.6035,188.1816,188.5668,4095.0
2020-05-20 14:25:00,205.63,205.7,205.47,205.7,2533.0,188.5943,188.6585,188.4476,188.6585,2533.0
2020-05-20 14:30:00,205.53,205.97,205.53,205.9,2830.0,188.5026,188.9061,188.5026,188.8419,2830.0
2020-05-20 14:35:00,205.84,206.0,205.78,205.78,4478.0,188.7869,188.9337,188.7319,188.7319,4478.0
2020-05-20 14:40:00,205.84,206.08,205.84,206.02,3800.0,188.7869,189.007,188.7869,188.952,3800.0
2020-05-20 14:45:00,206.04,206.09,205.88,206.03,4045.0,188.9703,189.0162,188.8236,188.9612,4045.0
2020-05-20 14:50:00,205.96,206.2,205.96,206.16,9301.0,188.897,189.1171,188.897,189.0804,9301.0
2020-05-20 14:55:00,206.16,206.16,205.94,205.94,6639.0,189.0804,189.0804,188.8786,188.8786,6639.0
2020-05-20 15:00:00,205.93,205.98,205.7,205.78,7884.0,188.8695,188.9153,188.6585,188.7319,7884.0
2020-05-20 15:05:00,205.77,205.78,205.53,205.58,5209.0,188.7227,188.7319,188.5026,188.5484,5209.0
2020-05-20 15:10:00,205.66,205.81,205.15,205.31,5828.0,188.6218,188.7594,188.1541,188.3008,5828.0
2020-05-20 15:15:00,205.33,205.59,205.27,205.53,5538.0,188.3192,188.5576,188.2641,188.5026,5538.0
2020-05-20 15:20:00,205.53,206.21,205.53,206.12,7006.0,188.5026,189.1263,188.5026,189.0437,7006.0
2020-05-20 15:25:00,206.06,206.32,205.96,206.28,6327.0,188.9887,189.2271,188.897,189.1905,6327.0
2020-05-20 15:30:00,206.18,206.23,205.67,205.75,7927.0,189.0987,189.1446,188.631,188.7044,7927.0
2020-05-20 15:35:00,205.72,206.18,205.72,206.11,7666.0,188.6768,189.0987,188.6768,189.0345,7666.0
2020-05-20 15:40:00,206.11,206.13,205.96,206.05,8244.0,189.0345,189.0529,188.897,188.9795,8244.0
2020-05-20 15:45:00,206.04,206.17,205.56,205.56,16392.0,188.9703,189.0896,188.5301,188.5301,16392.0
2020-05-20 15:50:00,205.48,205.95,205.39,205.95,21939.0,188.4567,188.8878,188.3742,188.8878,21939.0
2020-05-20 15:55:00,205.98,206.25,205.8,206.09,42412.0,188.9153,189.1629,188.7502,189.0162,42412.0
2020-05-21 09:30:00,205.88,205.88,205.23,205.25,17225.0,188.8236,188.8236,188.2274,188.2458,17225.0
2020-05-21 09:35:00,205.22,205.84,205.19,205.47,7591.0,188.2183,188.7869,188.1908,188.4476,7591.0
2020-05-21 09:40:00,205.32,205.5,205.15,205.47,3507.0,188.31,188.4751,188.1541,188.4476,3507.0
2020-05-21 09:45:00,205.58,206.11,205.49,206.11,18247.0,188.5484,189.0345,188.4659,189.0345,18247.0
2020-05-21 09:50:00,206.25,206.25,205.52,205.52,3705.0,189.1629,189.1629,188.4934,188.4934,3705.0
2020-05-21 09:55:00,205.09,205.4,204.68,205.31,6048.0,188.099,188.3834,187.723,188.3008,6048.0
2020-05-21 10:00:00,205.66,206.01,205.03,205.03,3132.0,188.6218,188.9428,188.044,188.044,3132.0
2020-05-21 10:05:00,205.13,205.4,204.95,205.39,3744.0,188.1357,188.3834,187.9706,188.3742,3744.0
2020-05-21 10:10:00,205.49,206.04,205.49,205.81,6668.0,188.4659,188.9703,188.4659,188.7594,6668.0
2020-05-21 10:15:00,205.57,205.69,205.38,205.38,2612.0,188.5393,188.6493,188.365,188.365,2612.0
2020-05-21 10:20:00,205.3,205.8,205.19,205.8,5885.0,188.2916,188.7502,188.1908,188.7502,5885.0
2020-05-21 10:25:00,205.76,205.76,205.25,205.33,7837.0,188.7135,188.7135,188.2458,188.3192,7837.0
2020-05-21 10:30:00,205.25,205.52,204.63,205.46,20181.0,188.2458,188.4934,187.6772,188.4384,20181.0
2020-05-21 10:35:00,205.36,205.36,204.5,204.66,5059.0,188.3467,188.3467,187.5579,187.7047,5059.0
2020-05-21 10:40:00,204.67,204.94,204.44,204.71,5516.0,187.7138,187.9615,187.5029,187.7505,5516.0
2020-05-21 10:45:00,204.39,204.46,204.19,204.33,2704.0,187.457,187.5212,187.2736,187.402,2704.0
2020-05-21 10:50:00,204.37,204.56,204.23,204.4,3962.0,187.4387,187.6129,187.3103,187.4662,3962.0
2020-05-21 10:55:00,204.36,204.62,204.31,204.37,5211.0,187.4295,187.668,187.3837,187.4387,5211.0
2020-05-21 11:00:00,204.25,204.62,204.04,204.49,15965.0,187.3286,187.668,187.136,187.5487,15965.0
2020-05-21 11:05:00,204.5,204.78,204.38,204.78,17493.0,187.5579,187.8147,187.4479,187.8147,17493.0
2020-05-21 11:10:00,204.64,204.88,204.43,204.66,5840.0,187.6863,187.9064,187.4937,187.7047,5840.0
2020-05-21 11:15:00,204.36,204.54,203.84,203.95,5226.0,187.4295,187.5946,186.9526,187.0535,5226.0
2020-05-21 11:20:00,203.95,204.28,203.44,203.65,6994.0,187.0535,187.3561,186.5857,186.7783,6994.0
2020-05-21 11:25:00,203.48,203.91,203.31,203.85,6974.0,186.6224,187.0168,186.4665,186.9618,6974.0
2020-05-21 11:30:00,203.91,204.53,203.91,204.28,7831.0,187.0168,187.5854,187.0168,187.3561,7831.0
2020-05-21 11:35:00,204.29,204.88,204.29,204.79,3701.0,187.3653,187.9064,187.3653,187.8239,3701.0
2020-05-21 11:40:00,204.91,205.16,204.75,204.78,3933.0,187.934,188.1632,187.7872,187.8147,3933.0
2020-05-21 11:45:00,204.88,204.99,204.65,204.66,3439.0,187.9064,188.0073,187.6955,187.7047,3439.0
2020-05-21 11:50:00,204.72,204.9,204.37,204.51,8251.0,187.7597,187.9248,187.4387,187.5671,8251.0
2020-05-21 11:55:00,204.57,204.57,204.36,204.37,2200.0,187.6221,187.6221,187.4295,187.4387,2200.0
2020-05-21 12:00:00,204.34,205.03,204.34,204.96,6836.0,187.4112,188.044,187.4112,187.9798,6836.0
2020-05-21 12:05:00,204.99,205.18,204.93,205.09,2618.0,188.0073,188.1816,187.9523,188.099,2618.0
2020-05-21 12:10:00,205.03,205.43,204.98,205.41,3507.0,188.044,188.4109,187.9982,188.3925,3507.0
2020-05-21 12:15:00,205.33,205.39,205.04,205.15,3063.0,188.3192,188.3742,188.0532,188.1541,3063.0
2020-05-21 12:20:00,205.17,205.42,205.17,205.41,3083.0,188.1724,188.4017,188.1724,188.3925,3083.0
2020-05-21 12:25:00,205.41,205.81,205.32,205.46,6917.0,188.3925,188.7594,188.31,188.4384,6917.0
2020-05-21 12:30:00,205.24,205.42,205.09,205.09,4072.0,188.2366,188.4017,188.099,188.099,4072.0
2020-05-21 12:35:00,205.16,205.23,204.79,204.88,4337.0,188.1632,188.2274,187.8239,187.9064,4337.0
2020-05-21 12:40:00,204.97,205.55,204.97,205.31,2503.0,187.989,188.5209,187.989,188.3008,2503.0
2020-05-21 12:45:00,205.31,205.5,205.31,205.38,2900.0,188.3008,188.4751,188.3008,188.365,2900.0
2020-05-21 12:50:00,205.37,205.4,204.85,205.07,5020.0,188.3558,188.3834,187.8789,188.0807,5020.0
2020-05-21 12:55:00,205.07,205.07,204.75,204.93,2602.0,188.0807,188.0807,187.7872,187.9523,2602.0
2020-05-21 13:00:00,204.9,205.63,204.84,205.48,3630.0,187.9248,188.5943,187.8698,188.4567,3630.0
2020-05-21 13:05:00,205.47,205.47,205.05,205.09,2447.0,188.4476,188.4476,188.0624,188.099,2447.0
2020-05-21 13:10:00,205.14,205.31,204.93,205.31,2000.0,188.1449,188.3008,187.9523,188.3008,2000.0
2020-05-21 13:15:00,205.07,205.33,205.05,205.2,2400.0,188.0807,188.3192,188.0624,188.1999,2400.0
2020-05-21 13:20:00,205.12,205.14,204.95,205.13,1932.0,188.1266,188.1449,187.9706,188.1357,1932.0
2020-05-21 13:25:00,205.12,205.31,205.1,205.27,4884.0,188.1266,188.3008,188.1082,188.2641,4884.0
2020-05-21 13:30:00,205.28,205.36,204.98,205.15,2298.0,188.2733,188.3467,187.9982,188.1541,2298.0
2020-05-21 13:35:00,205.09,205.46,204.99,205.2,3415.0,188.099,188.4384,188.0073,188.1999,3415.0
2020-05-21 13:40:00,205.04,205.09,204.72,205.0,5800.0,188.0532,188.099,187.7597,188.0165,5800.0
2020-05-21 13:45:00,204.95,205.18,204.91,205.02,2617.0,187.9706,188.1816,187.934,188.0348,2617.0
2020-05-21 13:50:00,204.94,205.09,204.94,205.03,2100.0,187.9615,188.099,187.9615,188.044,2100.0
2020-05-21 13:55:00,204.88,205.08,204.88,204.91,2371.0,187.9064,188.0899,187.9064,187.934,2371.0
2020-05-21 14:00:00,204.84,205.2,204.8,205.09,4293.0,187.8698,188.1999,187.8331,188.099,4293.0
2020-05-21 14:05:00,205.09,205.09,204.8,204.9,2708.0,188.099,188.099,187.8331,187.9248,2708.0
2020-05-21 14:10:00,204.94,204.97,204.77,204.93,6533.0,187.9615,187.989,187.8056,187.9523,6533.0
2020-05-21 14:15:00,204.96,205.15,204.95,205.15,2809.0,187.9798,188.1541,187.9706,188.1541,2809.0
2020-05-21 14:20:00,205.14,205.3,205.11,205.28,2267.0,188.1449,188.2916,188.1174,188.2733,2267.0
2020-05-21 14:25:00,205.28,205.28,205.13,205.14,3301.0,188.2733,188.2733,188.1357,188.1449,3301.0
2020-05-21 14:30:00,205.15,205.22,204.99,204.99,1600.0,188.1541,188.2183,188.0073,188.0073,1600.0
2020-05-21 14:35:00,204.9,204.97,204.49,204.52,4245.0,187.9248,187.989,187.5487,187.5763,4245.0
2020-05-21 14:40:00,204.63,204.78,204.62,204.78,2154.0,187.6772,187.8147,187.668,187.8147,2154.0
2020-05-21 14:45:00,204.62,204.64,204.05,204.27,4540.0,187.668,187.6863,187.1452,187.347,4540.0
2020-05-21 14:50:00,204.28,204.39,204.18,204.29,3385.0,187.3561,187.457,187.2644,187.3653,3385.0
2020-05-21 14:55:00,204.26,204.3,204.03,204.03,2669.0,187.3378,187.3745,187.1269,187.1269,2669.0
2020-05-21 15:00:00,204.08,204.7,204.0,204.18,12104.0,187.1727,187.7414,187.0993,187.2644,12104.0
2020-05-21 15:05:00,204.12,204.27,204.03,204.19,14229.0,187.2094,187.347,187.1269,187.2736,14229.0
2020-05-21 15:10:00,204.15,204.17,203.92,204.16,6104.0,187.2369,187.2553,187.026,187.2461,6104.0
2020-05-21 15:15:00,204.16,204.38,204.08,204.38,4834.0,187.2461,187.4479,187.1727,187.4479,4834.0
2020-05-21 15:20:00,204.38,204.38,204.12,204.27,6300.0,187.4479,187.4479,187.2094,187.347,6300.0
2020-05-21 15:25:00,204.29,204.29,203.75,203.84,8373.0,187.3653,187.3653,186.8701,186.9526,8373.0
2020-05-21 15:30:00,203.8,203.96,203.63,203.77,6156.0,186.9159,187.0627,186.76,186.8884,6156.0
2020-05-21 15:35:00,203.79,203.99,203.56,203.83,8253.0,186.9067,187.0902,186.6958,186.9434,8253.0
2020-05-21 15:40:00,203.76,203.9,203.47,203.86,7310.0,186.8792,187.0076,186.6133,186.9709,7310.0
2020-05-21 15:45:00,203.86,203.9,203.64,203.74,11068.0,186.9709,187.0076,186.7692,186.8609,11068.0
2020-05-21 15:50:00,203.8,203.81,203.37,203.4,22057.0,186.9159,186.9251,186.5215,186.5491,22057.0
2020-05-21 15:55:00,203.37,203.83,203.37,203.62,45551.0,186.5215,186.9434,186.5215,186.7508,45551.0
2020-05-22 09:30:00,204.22,204.23,201.97,201.99,10335.0,187.3011,187.3103,185.2375,185.2559,10335.0
2020-05-22 09:35:00,202.0,202.18,201.63,201.86,12385.0,185.265,185.4301,184.9257,185.1366,12385.0
2020-05-22 09:40:00,202.07,202.27,201.55,201.8,6833.0,185.3292,185.5127,184.8523,185.0816,6833.0
2020-05-22 09:45:00,202.0,202.27,201.39,201.42,7907.0,185.265,185.5127,184.7056,184.7331,7907.0
2020-05-22 09:50:00,201.33,201.73,200.56,201.62,10800.0,184.6505,185.0174,183.9443,184.9165,10800.0
2020-05-22 09:55:00,201.83,202.32,201.78,201.98,17654.0,185.1091,185.5585,185.0633,185.2467,17654.0
2020-05-22 10:00:00,201.62,202.23,201.62,201.98,5790.0,184.9165,185.476,184.9165,185.2467,5790.0
2020-05-22 10:05:00,201.9,201.9,201.28,201.54,5008.0,185.1733,185.1733,184.6047,184.8431,5008.0
2020-05-22 10:10:00,201.68,201.77,201.07,201.56,7460.0,184.9715,185.0541,184.4121,184.8615,7460.0
2020-05-22 10:15:00,201.63,201.9,201.3,201.47,3054.0,184.9257,185.1733,184.623,184.7789,3054.0
2020-05-22 10:20:00,201.47,202.04,201.47,202.04,3398.0,184.7789,185.3017,184.7789,185.3017,3398.0
2020-05-22 10:25:00,201.75,202.12,201.57,201.87,6334.0,185.0357,185.3751,184.8707,185.1458,6334.0
2020-05-22 10:30:00,201.84,202.16,201.6,201.83,6668.0,185.1183,185.4118,184.8982,185.1091,6668.0
2020-05-22 10:35:00,201.65,201.79,201.32,201.39,6664.0,184.944,185.0724,184.6414,184.7056,6664.0
2020-05-22 10:40:00,201.47,201.58,201.09,201.4,5945.0,184.7789,184.8798,184.4304,184.7147,5945.0
2020-05-22 10:45:00,201.41,201.79,201.38,201.42,3638.0,184.7239,185.0724,184.6964,184.7331,3638.0
2020-05-22 10:50:00,201.32,201.43,201.08,201.2,4250.0,184.6414,184.7423,184.4213,184.5313,4250.0
2020-05-22 10:55:00,201.27,201.36,201.0,201.02,3217.0,184.5955,184.6781,184.3479,184.3662,3217.0
2020-05-22 11:00:00,200.96,201.01,200.78,200.97,5115.0,184.3112,184.3571,184.1461,184.3204,5115.0
2020-05-22 11:05:00,201.03,201.18,201.02,201.13,3945.0,184.3754,184.513,184.3662,184.4671,3945.0
2020-05-22 11:10:00,200.95,201.13,200.8,201.13,3529.0,184.302,184.4671,184.1645,184.4671,3529.0
2020-05-22 11:15:00,201.07,201.31,200.96,201.31,4521.0,184.4121,184.6322,184.3112,184.6322,4521.0
2020-05-22 11:20:00,201.21,201.28,201.03,201.27,5931.0,184.5405,184.6047,184.3754,184.5955,5931.0
2020-05-22 11:25:00,201.1,201.35,201.03,201.19,2407.0,184.4396,184.6689,184.3754,184.5221,2407.0
2020-05-22 11:30:00,201.16,201.72,201.0,201.72,6656.0,184.4946,185.0082,184.3479,185.0082,6656.0
2020-05-22 11:35:00,201.66,202.04,201.66,201.86,6202.0,184.9532,185.3017,184.9532,185.1366,6202.0
2020-05-22 11:40:00,201.81,201.9,201.56,201.67,2524.0,185.0908,185.1733,184.8615,184.9624,2524.0
2020-05-22 11:45:00,201.77,201.83,201.63,201.82,2301.0,185.0541,185.1091,184.9257,185.0999,2301.0
2020-05-22 11:50:00,201.82,202.05,201.8,202.02,3862.0,185.0999,185.3109,185.0816,185.2834,3862.0
2020-05-22 11:55:00,202.02,202.02,201.64,201.94,4095.0,185.2834,185.2834,184.9349,185.21,4095.0
2020-05-22 12:00:00,201.93,202.04,201.77,201.77,5495.0,185.2008,185.3017,185.0541,185.0541,5495.0
2020-05-22 12:05:00,201.85,201.99,201.75,201.98,4580.0,185.1275,185.2559,185.0357,185.2467,4580.0
2020-05-22 12:10:00,202.02,202.06,201.49,201.62,8115.0,185.2834,185.3201,184.7973,184.9165,8115.0
2020-05-22 12:15:00,201.56,202.01,201.53,201.98,3154.0,184.8615,185.2742,184.834,185.2467,3154.0
2020-05-22 12:20:00,202.02,202.07,201.91,201.91,5419.0,185.2834,185.3292,185.1825,185.1825,5419.0
2020-05-22 12:25:00,201.88,202.07,201.87,201.91,6312.0,185.155,185.3292,185.1458,185.1825,6312.0
2020-05-22 12:30:00,201.95,202.07,201.89,201.98,5681.0,185.2192,185.3292,185.1641,185.2467,5681.0
2020-05-22 12:35:00,201.94,202.17,201.93,202.06,7064.0,185.21,185.421,185.2008,185.3201,7064.0
2020-05-22 12:40:00,202.02,202.1,201.92,202.0,8465.0,185.2834,185.3568,185.1917,185.265,8465.0
2020-05-22 12:45:00,202.0,202.02,201.53,201.62,3821.0,185.265,185.2834,184.834,184.9165,3821.0
2020-05-22 12:50:00,201.69,201.7,201.34,201.54,6441.0,184.9807,184.9899,184.6597,184.8431,6441.0
2020-05-22 12:55:00,201.5,201.79,201.44,201.75,6350.0,184.8065,185.0724,184.7514,185.0357,6350.0
2020-05-22 13:00:00,201.7,201.85,201.69,201.84,3950.0,184.9899,185.1275,184.9807,185.1183,3950.0
2020-05-22 13:05:00,201.83,202.05,201.81,201.97,7215.0,185.1091,185.3109,185.0908,185.2375,7215.0
2020-05-22 13:10:00,201.9,201.9,201.65,201.76,2621.0,185.1733,185.1733,184.944,185.0449,2621.0
2020-05-22 13:15:00,201.65,201.82,201.65,201.78,3298.0,184.944,185.0999,184.944,185.0633,3298.0
2020-05-22 13:20:00,201.78,202.05,201.78,201.93,5552.0,185.0633,185.3109,185.0633,185.2008,5552.0
2020-05-22 13:25:00,201.93,201.98,201.6,201.7,5301.0,185.2008,185.2467,184.8982,184.9899,5301.0
2020-05-22 13:30:00,201.75,201.98,201.72,201.98,2600.0,185.0357,185.2467,185.0082,185.2467,2600.0
2020-05-22 13:35:00,201.99,201.99,201.63,201.71,2300.0,185.2559,185.2559,184.9257,184.9991,2300.0
2020-05-22 13:40:00,201.67,201.69,201.46,201.56,5629.0,184.9624,184.9807,184.7698,184.8615,5629.0
2020-05-22 13:45:00,201.68,201.83,201.64,201.76,3104.0,184.9715,185.1091,184.9349,185.0449,3104.0
2020-05-22 13:50:00,201.63,201.63,201.51,201.62,895.0,184.9257,184.9257,184.8156,184.9165,895.0
2020-05-22 13:55:00,201.62,201.9,201.58,201.88,5042.0,184.9165,185.1733,184.8798,185.155,5042.0
2020-05-22 14:00:00,201.83,202.27,201.76,202.1,9285.0,185.1091,185.5127,185.0449,185.3568,9285.0
2020-05-22 14:05:00,202.08,202.16,201.88,201.97,9208.0,185.3384,185.4118,185.155,185.2375,9208.0
2020-05-22 14:10:00,202.0,202.13,201.87,201.87,17327.0,185.265,185.3843,185.1458,185.1458,17327.0
2020-05-22 14:15:00,201.86,202.03,201.85,201.98,3225.0,185.1366,185.2926,185.1275,185.2467,3225.0
2020-05-22 14:20:00,202.0,202.02,201.81,201.96,4044.0,185.265,185.2834,185.0908,185.2284,4044.0
2020-05-22 14:25:00,202.02,202.1,201.91,201.97,6225.0,185.2834,185.3568,185.1825,185.2375,6225.0
2020-05-22 14:30:00,202.01,202.02,201.86,201.98,5172.0,185.2742,185.2834,185.1366,185.2467,5172.0
2020-05-22 14:35:00,202.0,202.09,201.91,201.91,7406.0,185.265,185.3476,185.1825,185.1825,7406.0
2020-05-22 14:40:00,201.96,202.02,201.68,201.77,5894.0,185.2284,185.2834,184.9715,185.0541,5894.0
2020-05-22 14:45:00,201.75,201.75,201.37,201.69,4223.0,185.0357,185.0357,184.6872,184.9807,4223.0
2020-05-22 14:50:00,201.68,201.71,201.56,201.62,3145.0,184.9715,184.9991,184.8615,184.9165,3145.0
2020-05-22 14:55:00,201.64,201.65,201.56,201.56,3302.0,184.9349,184.944,184.8615,184.8615,3302.0
2020-05-22 15:00:00,201.56,201.67,201.22,201.63,7975.0,184.8615,184.9624,184.5497,184.9257,7975.0
2020-05-22 15:05:00,201.71,201.94,201.61,201.94,4711.0,184.9991,185.21,184.9073,185.21,4711.0
2020-05-22 15:10:00,201.94,201.94,201.63,201.71,2800.0,185.21,185.21,184.9257,184.9991,2800.0
2020-05-22 15:15:00,201.62,201.72,201.52,201.57,5623.0,184.9165,185.0082,184.8248,184.8707,5623.0
2020-05-22 15:20:00,201.48,201.6,201.18,201.3,11098.0,184.7881,184.8982,184.513,184.623,11098.0
2020-05-22 15:25:00,201.36,201.36,201.15,201.35,4800.0,184.6781,184.6781,184.4855,184.6689,4800.0
2020-05-22 15:30:00,201.4,201.73,201.3,201.72,6779.0,184.7147,185.0174,184.623,185.0082,6779.0
2020-05-22 15:35:00,201.69,201.78,201.52,201.68,5975.0,184.9807,185.0633,184.8248,184.9715,5975.0
2020-05-22 15:40:00,201.68,201.69,201.33,201.65,8849.0,184.9715,184.9807,184.6505,184.944,8849.0
2020-05-22 15:45:00,201.8,202.01,201.8,201.98,6233.0,185.0816,185.2742,185.0816,185.2467,6233.0
2020-05-22 15:50:00,202.01,202.11,201.68,202.0,13422.0,185.2742,185.3659,184.9715,185.265,13422.0
2020-05-22 15:55:00,201.98,202.31,201.8,202.18,32681.0,185.2467,185.5494,185.0816,185.4301,32681.0
2020-05-26 09:30:00,210.0,210.0,207.74,209.06,81222.0,192.6023,192.6023,190.5295,191.7401,81222.0
2020-05-26 09:35:00,209.03,209.79,208.58,209.79,15715.0,191.7126,192.4097,191.2999,192.4097,15715.0
2020-05-26 09:40:00,209.98,211.3,209.98,211.3,36064.0,192.5839,193.7946,192.5839,193.7946,36064.0
2020-05-26 09:45:00,211.11,211.47,210.67,211.22,11086.0,193.6203,193.9505,193.2168,193.7212,11086.0
2020-05-26 09:50:00,210.9,211.39,210.7,211.25,17114.0,193.4277,193.8771,193.2443,193.7487,17114.0
2020-05-26 09:55:00,211.31,211.77,210.64,210.65,13905.0,193.8037,194.2256,193.1892,193.1984,13905.0
2020-05-26 10:00:00,210.52,210.52,209.76,210.08,13331.0,193.0792,193.0792,192.3821,192.6756,13331.0
2020-05-26 10:05:00,210.08,210.18,209.5,209.99,12973.0,192.6756,192.7674,192.1437,192.5931,12973.0
2020-05-26 10:10:00,210.13,210.87,210.06,210.87,7529.0,192.7215,193.4002,192.6573,193.4002,7529.0
2020-05-26 10:15:00,210.9,211.66,210.79,211.65,9841.0,193.4277,194.1247,193.3268,194.1156,9841.0
2020-05-26 10:20:00,211.6,211.85,210.95,211.44,20774.0,194.0697,194.299,193.4736,193.923,20774.0
2020-05-26 10:25:00,211.45,211.98,211.21,211.95,11243.0,193.9321,194.4182,193.712,194.3907,11243.0
2020-05-26 10:30:00,212.0,212.74,211.96,212.74,19375.0,194.4366,195.1153,194.3999,195.1153,19375.0
2020-05-26 10:35:00,212.71,212.93,212.44,212.93,9108.0,195.0878,195.2895,194.8401,195.2895,9108.0
2020-05-26 10:40:00,212.86,213.16,212.66,212.74,11336.0,195.2253,195.5005,195.0419,195.1153,11336.0
2020-05-26 10:45:00,212.73,213.34,212.69,212.83,7773.0,195.1061,195.6656,195.0694,195.1978,7773.0
2020-05-26 10:50:00,212.96,213.46,212.96,213.06,5534.0,195.317,195.7756,195.317,195.4088,5534.0
2020-05-26 10:55:00,212.99,213.45,212.86,213.39,6597.0,195.3446,195.7664,195.2253,195.7114,6597.0
2020-05-26 11:00:00,213.39,214.0,213.39,213.86,10453.0,195.7114,196.2709,195.7114,196.1425,10453.0
2020-05-26 11:05:00,213.78,214.28,213.67,213.83,6063.0,196.0691,196.5277,195.9682,196.115,6063.0
2020-05-26 11:10:00,213.74,213.8,213.51,213.77,17298.0,196.0324,196.0874,195.8215,196.0599,17298.0
2020-05-26 11:15:00,213.74,213.8,213.29,213.38,4800.0,196.0324,196.0874,195.6197,195.7022,4800.0
2020-05-26 11:20:00,213.31,213.38,213.01,213.01,7676.0,195.638,195.7022,195.3629,195.3629,7676.0
2020-05-26 11:25:00,213.1,213.1,212.28,212.67,15616.0,195.4454,195.4454,194.6934,195.0511,15616.0
2020-05-26 11:30:00,212.71,213.08,212.64,212.81,6943.0,195.0878,195.4271,195.0236,195.1795,6943.0
2020-05-26 11:35:00,212.77,213.05,212.68,213.05,5726.0,195.1428,195.3996,195.0602,195.3996,5726.0
2020-05-26 11:40:00,213.09,213.2,212.73,212.73,6390.0,195.4363,195.5372,195.1061,195.1061,6390.0
2020-05-26 11:45:00,212.78,213.15,212.39,212.54,6956.0,195.152,195.4913,194.7943,194.9318,6956.0
2020-05-26 11:50:00,212.66,213.0,212.66,212.95,3319.0,195.0419,195.3537,195.0419,195.3079,3319.0
2020-05-26 11:55:00,212.94,213.19,212.89,213.0,65502.0,195.2987,195.528,195.2528,195.3537,65502.0
2020-05-26 12:00:00,213.0,213.35,212.94,213.15,11073.0,195.3537,195.6747,195.2987,195.4913,11073.0
2020-05-26 12:05:00,213.11,213.25,212.98,213.25,7466.0,195.4546,195.583,195.3354,195.583,7466.0
2020-05-26 12:10:00,213.38,213.5,213.34,213.39,5200.0,195.7022,195.8123,195.6656,195.7114,5200.0
2020-05-26 12:15:00,213.4,213.45,212.55,212.66,20506.0,195.7206,195.7664,194.941,195.0419,20506.0
2020-05-26 12:20:00,212.66,212.95,212.61,212.79,6441.0,195.0419,195.3079,194.996,195.1611,6441.0
2020-05-26 12:25:00,212.8,213.24,212.8,212.93,7519.0,195.1703,195.5738,195.1703,195.2895,7519.0
2020-05-26 12:30:00,212.89,213.08,212.64,212.72,6064.0,195.2528,195.4271,195.0236,195.0969,6064.0
2020-05-26 12:35:00,212.77,212.77,212.6,212.77,4170.0,195.1428,195.1428,194.9869,195.1428,4170.0
2020-05-26 12:40:00,212.77,213.38,212.77,213.33,7986.0,195.1428,195.7022,195.1428,195.6564,7986.0
2020-05-26 12:45:00,213.35,213.45,213.26,213.45,6794.0,195.6747,195.7664,195.5922,195.7664,6794.0
2020-05-26 12:50:00,213.58,213.87,213.58,213.61,5116.0,195.8857,196.1517,195.8857,195.9132,5116.0
2020-05-26 12:55:00,213.55,213.76,213.54,213.64,9441.0,195.8582,196.0508,195.849,195.9407,9441.0
2020-05-26 13:00:00,213.62,213.64,213.48,213.5,12631.0,195.9224,195.9407,195.794,195.8123,12631.0
2020-05-26 13:05:00,213.54,213.77,213.54,213.77,5122.0,195.849,196.0599,195.849,196.0599,5122.0
2020-05-26 13:10:00,213.77,214.23,213.76,214.06,7097.0,196.0599,196.4818,196.0508,196.3259,7097.0
2020-05-26 13:15:00,214.07,214.18,213.97,214.18,9725.0,196.3351,196.436,196.2434,196.436,9725.0
2020-05-26 13:20:00,214.15,214.34,214.14,214.2,11283.0,196.4085,196.5827,196.3993,196.4543,11283.0
2020-05-26 13:25:00,214.18,214.38,214.15,214.18,17215.0,196.436,196.6194,196.4085,196.436,17215.0
2020-05-26 13:30:00,214.18,214.23,214.02,214.05,7200.0,196.436,196.4818,196.2892,196.3167,7200.0
2020-05-26 13:35:00,214.05,214.29,213.99,214.29,7353.0,196.3167,196.5369,196.2617,196.5369,7353.0
2020-05-26 13:40:00,214.23,214.62,214.17,214.61,4556.0,196.4818,196.8395,196.4268,196.8303,4556.0
2020-05-26 13:45:00,214.61,214.61,214.4,214.54,5411.0,196.8303,196.8303,196.6377,196.7661,5411.0
2020-05-26 13:50:00,214.52,214.75,214.51,214.71,5424.0,196.7478,196.9587,196.7386,196.9221,5424.0
2020-05-26 13:55:00,214.77,214.78,214.69,214.71,5864.0,196.9771,196.9863,196.9037,196.9221,5864.0
2020-05-26 14:00:00,214.74,214.95,214.65,214.79,8761.0,196.9496,197.1422,196.867,196.9954,8761.0
2020-05-26 14:05:00,214.82,214.82,214.72,214.76,15282.0,197.0229,197.0229,196.9312,196.9679,15282.0
2020-05-26 14:10:00,214.74,214.76,214.51,214.66,8346.0,196.9496,196.9679,196.7386,196.8762,8346.0
2020-05-26 14:15:00,214.67,214.69,214.57,214.64,10008.0,196.8854,196.9037,196.7937,196.8579,10008.0
2020-05-26 14:20:00,214.65,214.87,214.64,214.65,6029.0,196.867,197.0688,196.8579,196.867,6029.0
2020-05-26 14:25:00,214.66,214.74,214.53,214.67,20427.0,196.8762,196.9496,196.757,196.8854,20427.0
2020-05-26 14:30:00,214.69,214.85,214.33,214.61,14865.0,196.9037,197.0505,196.5735,196.8303,14865.0
2020-05-26 14:35:00,214.61,215.28,214.51,215.21,31345.0,196.8303,197.4448,196.7386,197.3806,31345.0
2020-05-26 14:40:00,215.2,215.56,215.12,215.56,5857.0,197.3715,197.7016,197.2981,197.7016,5857.0
2020-05-26 14:45:00,215.57,215.75,215.48,215.75,9994.0,197.7108,197.8759,197.6283,197.8759,9994.0
2020-05-26 14:50:00,215.81,215.84,215.62,215.69,4114.0,197.9309,197.9584,197.7567,197.8209,4114.0
2020-05-26 14:55:00,215.64,216.43,215.61,216.39,13980.0,197.775,198.4996,197.7475,198.4629,13980.0
2020-05-26 15:00:00,216.36,216.47,216.05,216.05,10301.0,198.4354,198.5362,198.151,198.151,10301.0
2020-05-26 15:05:00,216.11,216.49,216.11,216.48,8559.0,198.2061,198.5546,198.2061,198.5454,8559.0
2020-05-26 15:10:00,216.49,216.92,216.49,216.84,8390.0,198.5546,198.949,198.5546,198.8756,8390.0
2020-05-26 15:15:00,216.84,216.99,216.56,216.98,13617.0,198.8756,199.0132,198.6188,199.004,13617.0
2020-05-26 15:20:00,216.96,217.5,216.92,217.4,16488.0,198.9857,199.4809,198.949,199.3892,16488.0
2020-05-26 15:25:00,217.37,217.4,216.92,216.92,15699.0,199.3617,199.3892,198.949,198.949,15699.0
2020-05-26 15:30:00,216.9,217.43,216.74,217.03,33866.0,198.9306,199.4167,198.7839,199.0499,33866.0
2020-05-26 15:35:00,217.03,217.55,216.98,217.15,39018.0,199.0499,199.5268,199.004,199.1599,39018.0
2020-05-26 15:40:00,217.11,217.13,216.21,216.96,42106.0,199.1232,199.1416,198.2978,198.9857,42106.0
2020-05-26 15:45:00,216.91,217.0,216.64,216.66,32262.0,198.9398,199.0223,198.6922,198.7105,32262.0
2020-05-26 15:50:00,216.72,217.16,216.26,216.32,53102.0,198.7655,199.1691,198.3436,198.3987,53102.0
2020-05-26 15:55:00,216.26,216.26,215.62,215.9,60392.0,198.3436,198.3436,197.7567,198.0135,60392.0
2020-05-27 09:30:00,218.34,220.51,218.27,220.34,116424.0,200.2513,202.2416,200.1871,202.0856,116424.0
2020-05-27 09:35:00,220.15,220.28,219.3,219.3,12959.0,201.9114,202.0306,201.1318,201.1318,12959.0
2020-05-27 09:40:00,219.1,219.42,218.64,219.37,22706.0,200.9484,201.2419,200.5265,201.196,22706.0
2020-05-27 09:45:00,219.41,220.0,218.5,218.65,22479.0,201.2327,201.7738,200.3981,200.5356,22479.0
2020-05-27 09:50:00,218.63,219.07,217.55,218.49,20499.0,200.5173,200.9208,199.5268,200.3889,20499.0
2020-05-27 09:55:00,218.52,218.52,216.58,217.04,11116.0,200.4164,200.4164,198.6371,199.059,11116.0
2020-05-27 10:00:00,217.04,217.97,216.78,217.7,23913.0,199.059,199.912,198.8206,199.6643,23913.0
2020-05-27 10:05:00,217.66,217.86,216.87,217.26,12734.0,199.6277,199.8111,198.9031,199.2608,12734.0
2020-05-27 10:10:00,217.27,217.83,217.11,217.3,28557.0,199.27,199.7836,199.1232,199.2975,28557.0
2020-05-27 10:15:00,217.31,217.81,216.96,217.81,43877.0,199.3067,199.7652,198.9857,199.7652,43877.0
2020-05-27 10:20:00,217.8,217.89,216.93,217.1,9676.0,199.7561,199.8386,198.9581,199.1141,9676.0
2020-05-27 10:25:00,217.09,217.67,216.96,217.0,7869.0,199.1049,199.6368,198.9857,199.0223,7869.0
2020-05-27 10:30:00,216.99,216.99,215.9,215.96,18542.0,199.0132,199.0132,198.0135,198.0685,18542.0
2020-05-27 10:35:00,216.12,216.41,215.71,215.79,11022.0,198.2152,198.4812,197.8392,197.9126,11022.0
2020-05-27 10:40:00,215.78,215.79,215.35,215.56,14795.0,197.9034,197.9126,197.509,197.7016,14795.0
2020-05-27 10:45:00,215.56,215.62,214.05,214.24,16613.0,197.7016,197.7567,196.3167,196.491,16613.0
2020-05-27 10:50:00,214.02,215.14,214.02,215.09,17267.0,196.2892,197.3164,196.2892,197.2706,17267.0
2020-05-27 10:55:00,215.0,216.1,214.86,215.91,8084.0,197.188,198.1969,197.0596,198.0226,8084.0
2020-05-27 11:00:00,215.92,216.7,215.69,216.59,5405.0,198.0318,198.7472,197.8209,198.6463,5405.0
2020-05-27 11:05:00,216.6,216.98,216.41,216.69,12560.0,198.6555,199.004,198.4812,198.738,12560.0
2020-05-27 11:10:00,216.78,217.4,216.75,217.1,14097.0,198.8206,199.3892,198.7931,199.1141,14097.0
2020-05-27 11:15:00,217.2,217.72,216.91,217.44,7883.0,199.2058,199.6827,198.9398,199.4259,7883.0
2020-05-27 11:20:00,217.29,217.3,216.69,216.69,6841.0,199.2883,199.2975,198.738,198.738,6841.0
2020-05-27 11:25:00,216.76,217.34,216.73,217.25,9133.0,198.8022,199.3342,198.7747,199.2516,9133.0
2020-05-27 11:30:00,217.3,217.3,216.84,217.21,4667.0,199.2975,199.2975,198.8756,199.2149,4667.0
2020-05-27 11:35:00,217.22,217.45,216.27,216.45,7188.0,199.2241,199.4351,198.3528,198.5179,7188.0
2020-05-27 11:40:00,216.16,216.17,215.56,215.57,5955.0,198.2519,198.2611,197.7016,197.7108,5955.0
2020-05-27 11:45:00,215.52,216.58,215.45,216.58,12055.0,197.665,198.6371,197.6008,198.6371,12055.0
2020-05-27 11:50:00,216.36,216.36,215.81,215.87,4068.0,198.4354,198.4354,197.9309,197.986,4068.0
2020-05-27 11:55:00,215.83,216.2,215.82,216.06,8069.0,197.9493,198.2886,197.9401,198.1602,8069.0
2020-05-27 12:00:00,216.07,216.35,215.81,215.9,5569.0,198.1694,198.4262,197.9309,198.0135,5569.0
2020-05-27 12:05:00,215.88,216.52,215.75,216.52,5392.0,197.9951,198.5821,197.8759,198.5821,5392.0
2020-05-27 12:10:00,216.62,216.65,216.17,216.65,6146.0,198.6738,198.7013,198.2611,198.7013,6146.0
2020-05-27 12:15:00,216.66,216.87,216.46,216.53,7747.0,198.7105,198.9031,198.5271,198.5913,7747.0
2020-05-27 12:20:00,216.68,216.68,216.18,216.54,3640.0,198.7289,198.7289,198.2703,198.6005,3640.0
2020-05-27 12:25:00,216.6,216.93,216.39,216.48,10840.0,198.6555,198.9581,198.4629,198.5454,10840.0
2020-05-27 12:30:00,216.49,216.97,216.26,216.97,6164.0,198.5546,198.9948,198.3436,198.9948,6164.0
2020-05-27 12:35:00,216.91,217.16,216.88,217.05,21553.0,198.9398,199.1691,198.9123,199.0682,21553.0
2020-05-27 12:40:00,217.15,217.24,216.87,217.15,5300.0,199.1599,199.2425,198.9031,199.1599,5300.0
2020-05-27 12:45:00,217.06,217.29,216.97,216.97,7540.0,199.0774,199.2883,198.9948,198.9948,7540.0
2020-05-27 12:50:00,216.92,217.1,216.9,217.09,7914.0,198.949,199.1141,198.9306,199.1049,7914.0
2020-05-27 12:55:00,217.04,217.08,216.55,216.57,6501.0,199.059,199.0957,198.6096,198.628,6501.0
2020-05-27 13:00:00,216.34,216.93,216.1,216.87,4982.0,198.417,198.9581,198.1969,198.9031,4982.0
2020-05-27 13:05:00,216.9,217.16,216.26,216.26,5405.0,198.9306,199.1691,198.3436,198.3436,5405.0
2020-05-27 13:10:00,216.23,216.46,215.99,216.22,7321.0,198.3161,198.5271,198.096,198.307,7321.0
2020-05-27 13:15:00,216.23,216.35,216.02,216.33,4180.0,198.3161,198.4262,198.1235,198.4078,4180.0
2020-05-27 13:20:00,216.31,216.38,215.96,216.38,8633.0,198.3895,198.4537,198.0685,198.4537,8633.0
2020-05-27 13:25:00,216.34,216.35,215.76,215.83,14326.0,198.417,198.4262,197.8851,197.9493,14326.0
2020-05-27 13:30:00,215.86,216.03,215.62,215.87,11719.0,197.9768,198.1327,197.7567,197.986,11719.0
2020-05-27 13:35:00,215.87,215.93,215.49,215.9,5233.0,197.986,198.041,197.6374,198.0135,5233.0
2020-05-27 13:40:00,215.96,216.16,215.85,215.93,5398.0,198.0685,198.2519,197.9676,198.041,5398.0
2020-05-27 13:45:00,215.87,216.2,215.85,216.19,5219.0,197.986,198.2886,197.9676,198.2794,5219.0
2020-05-27 13:50:00,216.15,216.42,216.1,216.42,4390.0,198.2428,198.4904,198.1969,198.4904,4390.0
2020-05-27 13:55:00,216.39,216.69,216.39,216.54,7557.0,198.4629,198.738,198.4629,198.6005,7557.0
2020-05-27 14:00:00,216.57,217.21,216.57,217.01,12579.0,198.628,199.2149,198.628,199.0315,12579.0
2020-05-27 14:05:00,217.0,217.08,216.92,217.0,11788.0,199.0223,199.0957,198.949,199.0223,11788.0
2020-05-27 14:10:00,217.03,217.19,216.99,217.07,9643.0,199.0499,199.1966,199.0132,199.0865,9643.0
2020-05-27 14:15:00,217.04,217.2,216.96,217.02,9559.0,199.059,199.2058,198.9857,199.0407,9559.0
2020-05-27 14:20:00,217.01,217.01,216.62,216.78,3609.0,199.0315,199.0315,198.6738,198.8206,3609.0
2020-05-27 14:25:00,216.63,216.93,216.63,216.88,4971.0,198.683,198.9581,198.683,198.9123,4971.0
2020-05-27 14:30:00,216.88,217.09,216.78,216.9,6374.0,198.9123,199.1049,198.8206,198.9306,6374.0
2020-05-27 14:35:00,216.75,216.75,216.56,216.68,2778.0,198.7931,198.7931,198.6188,198.7289,2778.0
2020-05-27 14:40:00,216.62,216.7,216.47,216.49,3123.0,198.6738,198.7472,198.5362,198.5546,3123.0
2020-05-27 14:45:00,216.44,216.84,216.34,216.81,6842.0,198.5087,198.8756,198.417,198.8481,6842.0
2020-05-27 14:50:00,216.86,217.06,216.81,216.82,5643.0,198.8939,199.0774,198.8481,198.8573,5643.0
2020-05-27 14:55:00,216.71,217.11,216.61,217.06,8815.0,198.7564,199.1232,198.6647,199.0774,8815.0
2020-05-27 15:00:00,217.05,217.08,216.92,217.06,11424.0,199.0682,199.0957,198.949,199.0774,11424.0
2020-05-27 15:05:00,217.11,217.23,216.97,217.09,6807.0,199.1232,199.2333,198.9948,199.1049,6807.0
2020-05-27 15:10:00,217.14,217.38,217.07,217.31,7839.0,199.1507,199.3709,199.0865,199.3067,7839.0
2020-05-27 15:15:00,217.31,217.58,217.2,217.53,6520.0,199.3067,199.5543,199.2058,199.5084,6520.0
2020-05-27 15:20:00,217.56,217.66,217.44,217.65,8822.0,199.5359,199.6277,199.4259,199.6185,8822.0
2020-05-27 15:25:00,217.62,217.94,217.61,217.78,8050.0,199.591,199.8845,199.5818,199.7377,8050.0
2020-05-27 15:30:00,217.77,217.82,217.47,217.52,11125.0,199.7285,199.7744,199.4534,199.4993,11125.0
2020-05-27 15:35:00,217.54,217.83,217.45,217.77,10928.0,199.5176,199.7836,199.4351,199.7285,10928.0
2020-05-27 15:40:00,217.76,217.92,217.7,217.71,12469.0,199.7194,199.8661,199.6643,199.6735,12469.0
2020-05-27 15:45:00,217.73,218.66,217.71,218.66,22020.0,199.6919,200.5448,199.6735,200.5448,22020.0
2020-05-27 15:50:00,218.84,219.59,218.68,219.11,37332.0,200.7099,201.3978,200.5632,200.9575,37332.0
2020-05-27 15:55:00,219.09,219.41,218.88,219.25,43541.0,200.9392,201.2327,200.7466,201.0859,43541.0
2020-05-28 09:30:00,220.0,221.31,219.02,219.39,61287.0,201.7738,202.9753,200.875,201.2143,61287.0
2020-05-28 09:35:00,218.74,219.48,217.32,217.54,12813.0,200.6182,201.2969,199.3158,199.5176,12813.0
2020-05-28 09:40:00,217.51,218.63,216.74,218.63,20890.0,199.4901,200.5173,198.7839,200.5173,20890.0
2020-05-28 09:45:00,218.36,219.0,218.02,218.53,9342.0,200.2697,200.8566,199.9578,200.4256,9342.0
2020-05-28 09:50:00,218.53,219.25,218.52,218.8,6154.0,200.4256,201.0859,200.4164,200.6732,6154.0
2020-05-28 09:55:00,218.63,219.23,218.4,219.23,9843.0,200.5173,201.0676,200.3064,201.0676,9843.0
2020-05-28 10:00:00,218.91,219.11,218.59,218.78,4420.0,200.7741,200.9575,200.4806,200.6549,4420.0
2020-05-28 10:05:00,218.58,218.82,218.4,218.61,5589.0,200.4714,200.6916,200.3064,200.499,5589.0
2020-05-28 10:10:00,218.52,218.73,218.28,218.28,16567.0,200.4164,200.609,200.1963,200.1963,16567.0
2020-05-28 10:15:00,218.29,218.43,218.0,218.3,9879.0,200.2055,200.3339,199.9395,200.2146,9879.0
2020-05-28 10:20:00,218.34,218.48,218.0,218.09,18286.0,200.2513,200.3797,199.9395,200.022,18286.0
2020-05-28 10:25:00,218.15,218.49,218.0,218.18,13141.0,200.0771,200.3889,199.9395,200.1046,13141.0
2020-05-28 10:30:00,218.22,218.22,217.53,217.77,20792.0,200.1413,200.1413,199.5084,199.7285,20792.0
2020-05-28 10:35:00,217.89,217.89,217.37,217.5,6646.0,199.8386,199.8386,199.3617,199.4809,6646.0
2020-05-28 10:40:00,217.57,217.72,217.45,217.57,6690.0,199.5451,199.6827,199.4351,199.5451,6690.0
2020-05-28 10:45:00,217.72,217.78,217.52,217.64,15460.0,199.6827,199.7377,199.4993,199.6093,15460.0
2020-05-28 10:50:00,217.64,218.28,217.42,218.28,15823.0,199.6093,200.1963,199.4075,200.1963,15823.0
2020-05-28 10:55:00,218.22,218.36,217.8,218.0,27826.0,200.1413,200.2697,199.7561,199.9395,27826.0
2020-05-28 11:00:00,218.09,218.09,217.53,218.0,14798.0,200.022,200.022,199.5084,199.9395,14798.0
2020-05-28 11:05:00,218.04,218.68,218.0,218.62,11602.0,199.9762,200.5632,199.9395,200.5081,11602.0
2020-05-28 11:10:00,218.61,218.84,218.48,218.78,3348.0,200.499,200.7099,200.3797,200.6549,3348.0
2020-05-28 11:15:00,218.78,218.9,218.74,218.76,2502.0,200.6549,200.7649,200.6182,200.6365,2502.0
2020-05-28 11:20:00,218.86,218.95,218.48,218.71,4649.0,200.7282,200.8108,200.3797,200.5907,4649.0
2020-05-28 11:25:00,218.79,219.52,218.76,219.52,4545.0,200.664,201.3336,200.6365,201.3336,4545.0
2020-05-28 11:30:00,219.78,219.79,219.07,219.07,5108.0,201.572,201.5812,200.9208,200.9208,5108.0
2020-05-28 11:35:00,219.21,219.26,218.96,219.25,5571.0,201.0493,201.0951,200.82,201.0859,5571.0
2020-05-28 11:40:00,219.22,219.49,219.22,219.49,5849.0,201.0584,201.3061,201.0584,201.3061,5849.0
2020-05-28 11:45:00,219.56,219.59,219.25,219.49,4086.0,201.3703,201.3978,201.0859,201.3061,4086.0
2020-05-28 11:50:00,219.73,219.74,219.59,219.59,3274.0,201.5262,201.5353,201.3978,201.3978,3274.0
2020-05-28 11:55:00,219.41,219.5,219.15,219.47,3200.0,201.2327,201.3152,200.9942,201.2877,3200.0
2020-05-28 12:00:00,219.39,219.69,219.38,219.65,5170.0,201.2143,201.4895,201.2052,201.4528,5170.0
2020-05-28 12:05:00,219.75,219.88,219.75,219.85,3571.0,201.5445,201.6637,201.5445,201.6362,3571.0
2020-05-28 12:10:00,219.83,219.83,219.53,219.53,3621.0,201.6179,201.6179,201.3427,201.3427,3621.0
2020-05-28 12:15:00,219.5,219.64,219.5,219.6,7399.0,201.3152,201.4436,201.3152,201.4069,7399.0
2020-05-28 12:20:00,219.57,219.72,219.55,219.59,4257.0,201.3794,201.517,201.3611,201.3978,4257.0
2020-05-28 12:25:00,219.63,219.63,219.22,219.47,7770.0,201.4345,201.4345,201.0584,201.2877,7770.0
2020-05-28 12:30:00,219.47,219.53,219.3,219.44,2647.0,201.2877,201.3427,201.1318,201.2602,2647.0
2020-05-28 12:35:00,219.45,219.96,219.45,219.92,4112.0,201.2694,201.7371,201.2694,201.7004,4112.0
2020-05-28 12:40:00,219.9,220.6,219.89,220.38,14625.0,201.6821,202.3241,201.6729,202.1223,14625.0
2020-05-28 12:45:00,220.43,220.85,220.43,220.77,4121.0,202.1682,202.5534,202.1682,202.48,4121.0
2020-05-28 12:50:00,220.78,220.89,220.22,220.27,5923.0,202.4892,202.5901,201.9756,202.0214,5923.0
2020-05-28 12:55:00,220.26,220.45,220.04,220.42,12625.0,202.0123,202.1865,201.8105,202.159,12625.0
2020-05-28 13:00:00,220.31,220.37,220.22,220.32,2300.0,202.0581,202.1131,201.9756,202.0673,2300.0
2020-05-28 13:05:00,220.3,220.44,220.03,220.19,6255.0,202.0489,202.1773,201.8013,201.9481,6255.0
2020-05-28 13:10:00,220.16,220.38,220.08,220.36,5469.0,201.9205,202.1223,201.8472,202.104,5469.0
2020-05-28 13:15:00,220.35,220.38,219.88,219.92,4635.0,202.0948,202.1223,201.6637,201.7004,4635.0
2020-05-28 13:20:00,219.8,220.0,219.8,220.0,3121.0,201.5904,201.7738,201.5904,201.7738,3121.0
2020-05-28 13:25:00,220.02,220.33,220.01,220.33,3293.0,201.7921,202.0765,201.783,202.0765,3293.0
2020-05-28 13:30:00,220.26,220.26,220.03,220.12,2948.0,202.0123,202.0123,201.8013,201.8839,2948.0
2020-05-28 13:35:00,220.13,220.21,220.1,220.11,2282.0,201.893,201.9664,201.8655,201.8747,2282.0
2020-05-28 13:40:00,220.17,220.34,220.1,220.13,3804.0,201.9297,202.0856,201.8655,201.893,3804.0
2020-05-28 13:45:00,220.15,220.15,219.71,219.74,5556.0,201.9114,201.9114,201.5078,201.5353,5556.0
2020-05-28 13:50:00,219.78,219.78,219.48,219.59,4350.0,201.572,201.572,201.2969,201.3978,4350.0
2020-05-28 13:55:00,219.69,219.79,219.05,219.18,4021.0,201.4895,201.5812,200.9025,201.0217,4021.0
2020-05-28 14:00:00,219.23,219.25,218.93,219.07,4057.0,201.0676,201.0859,200.7924,200.9208,4057.0
2020-05-28 14:05:00,219.12,219.52,219.12,219.15,2466.0,200.9667,201.3336,200.9667,200.9942,2466.0
2020-05-28 14:10:00,219.0,219.14,218.94,219.14,6156.0,200.8566,200.985,200.8016,200.985,6156.0
2020-05-28 14:15:00,219.14,219.59,219.14,219.4,6554.0,200.985,201.3978,200.985,201.2235,6554.0
2020-05-28 14:20:00,219.46,219.61,219.31,219.61,4575.0,201.2785,201.4161,201.141,201.4161,4575.0
2020-05-28 14:25:00,219.65,219.75,219.57,219.66,7269.0,201.4528,201.5445,201.3794,201.462,7269.0
2020-05-28 14:30:00,219.74,219.88,219.71,219.87,4165.0,201.5353,201.6637,201.5078,201.6546,4165.0
2020-05-28 14:35:00,219.85,219.93,219.49,219.58,7850.0,201.6362,201.7096,201.3061,201.3886,7850.0
2020-05-28 14:40:00,219.57,219.59,219.05,219.06,9728.0,201.3794,201.3978,200.9025,200.9117,9728.0
2020-05-28 14:45:00,219.05,219.13,218.89,219.11,8233.0,200.9025,200.9759,200.7558,200.9575,8233.0
2020-05-28 14:50:00,219.15,219.23,218.59,219.02,9199.0,200.9942,201.0676,200.4806,200.875,9199.0
2020-05-28 14:55:00,219.01,219.37,218.94,219.37,2442.0,200.8658,201.196,200.8016,201.196,2442.0
2020-05-28 15:00:00,219.37,219.42,219.28,219.36,5272.0,201.196,201.2419,201.1135,201.1868,5272.0
2020-05-28 15:05:00,219.25,219.25,218.93,218.99,4027.0,201.0859,201.0859,200.7924,200.8475,4027.0
2020-05-28 15:10:00,218.96,219.38,218.79,219.32,4390.0,200.82,201.2052,200.664,201.1501,4390.0
2020-05-28 15:15:00,219.28,219.28,218.05,218.1,7208.0,201.1135,201.1135,199.9854,200.0312,7208.0
2020-05-28 15:20:00,218.13,218.19,217.87,218.09,7013.0,200.0587,200.1138,199.8203,200.022,7013.0
2020-05-28 15:25:00,218.09,218.23,217.57,217.58,15823.0,200.022,200.1504,199.5451,199.5543,15823.0
2020-05-28 15:30:00,217.65,217.9,217.59,217.84,14440.0,199.6185,199.8478,199.5635,199.7928,14440.0
2020-05-28 15:35:00,217.83,217.92,217.6,217.82,12794.0,199.7836,199.8661,199.5726,199.7744,12794.0
2020-05-28 15:40:00,217.78,218.0,217.59,217.83,16609.0,199.7377,199.9395,199.5635,199.7836,16609.0
2020-05-28 15:45:00,217.87,217.88,217.16,217.18,29940.0,199.8203,199.8294,199.1691,199.1874,29940.0
2020-05-28 15:50:00,217.17,217.23,216.02,216.37,29098.0,199.1783,199.2333,198.1235,198.4445,29098.0
2020-05-28 15:55:00,216.38,217.04,216.26,216.4,25121.0,198.4537,199.059,198.3436,198.472,25121.0
2020-05-29 09:30:00,215.17,216.75,214.78,215.89,18903.0,197.3439,198.7931,196.9863,198.0043,18903.0
2020-05-29 09:35:00,216.0,216.0,215.11,215.15,7425.0,198.1052,198.1052,197.2889,197.3256,7425.0
2020-05-29 09:40:00,215.08,215.19,214.18,214.5,11495.0,197.2614,197.3623,196.436,196.7295,11495.0
2020-05-29 09:45:00,214.38,215.15,214.24,214.73,11400.0,196.6194,197.3256,196.491,196.9404,11400.0
2020-05-29 09:50:00,214.64,214.69,214.0,214.04,8949.0,196.8579,196.9037,196.2709,196.3076,8949.0
2020-05-29 09:55:00,214.0,214.24,213.26,213.57,13663.0,196.2709,196.491,195.5922,195.8765,13663.0
2020-05-29 10:00:00,213.38,214.19,213.25,213.9,7802.0,195.7022,196.4451,195.583,196.1792,7802.0
2020-05-29 10:05:00,213.91,214.14,213.18,213.45,11032.0,196.1883,196.3993,195.5188,195.7664,11032.0
2020-05-29 10:10:00,213.51,214.87,213.34,214.73,8399.0,195.8215,197.0688,195.6656,196.9404,8399.0
2020-05-29 10:15:00,214.76,215.49,214.75,215.07,7170.0,196.9679,197.6374,196.9587,197.2522,7170.0
2020-05-29 10:20:00,215.06,215.71,215.04,215.71,15097.0,197.2431,197.8392,197.2247,197.8392,15097.0
2020-05-29 10:25:00,215.59,215.59,214.74,215.22,13828.0,197.7292,197.7292,196.9496,197.3898,13828.0
2020-05-29 10:30:00,215.31,215.6,215.28,215.44,7805.0,197.4724,197.7383,197.4448,197.5916,7805.0
2020-05-29 10:35:00,215.46,215.46,214.92,215.12,15170.0,197.6099,197.6099,197.1147,197.2981,15170.0
2020-05-29 10:40:00,215.11,215.56,215.1,215.5,23055.0,197.2889,197.7016,197.2797,197.6466,23055.0
2020-05-29 10:45:00,215.53,215.57,215.03,215.26,37749.0,197.6741,197.7108,197.2155,197.4265,37749.0
2020-05-29 10:50:00,215.26,215.65,215.13,215.22,14651.0,197.4265,197.7842,197.3073,197.3898,14651.0
2020-05-29 10:55:00,215.28,215.94,215.19,215.67,9682.0,197.4448,198.0502,197.3623,197.8025,9682.0
2020-05-29 11:00:00,215.64,215.87,215.02,215.44,15677.0,197.775,197.986,197.2064,197.5916,15677.0
2020-05-29 11:05:00,215.37,215.6,215.34,215.54,7464.0,197.5274,197.7383,197.4999,197.6833,7464.0
2020-05-29 11:10:00,215.51,216.42,215.4,216.4,11097.0,197.6558,198.4904,197.5549,198.472,11097.0
2020-05-29 11:15:00,216.45,216.62,215.5,215.52,8450.0,198.5179,198.6738,197.6466,197.665,8450.0
2020-05-29 11:20:00,215.76,215.87,215.47,215.53,39183.0,197.8851,197.986,197.6191,197.6741,39183.0
2020-05-29 11:25:00,215.48,215.57,214.93,215.02,8586.0,197.6283,197.7108,197.1238,197.2064,8586.0
2020-05-29 11:30:00,215.03,215.06,214.62,214.73,5619.0,197.2155,197.2431,196.8395,196.9404,5619.0
2020-05-29 11:35:00,214.6,215.16,214.6,214.97,7642.0,196.8212,197.3348,196.8212,197.1605,7642.0
2020-05-29 11:40:00,214.95,214.95,214.5,214.64,6974.0,197.1422,197.1422,196.7295,196.8579,6974.0
2020-05-29 11:45:00,214.64,214.78,214.42,214.78,7273.0,196.8579,196.9863,196.6561,196.9863,7273.0
2020-05-29 11:50:00,214.84,215.11,214.61,214.61,6495.0,197.0413,197.2889,196.8303,196.8303,6495.0
2020-05-29 11:55:00,214.67,214.78,214.35,214.35,5251.0,196.8854,196.9863,196.5919,196.5919,5251.0
2020-05-29 12:00:00,214.38,214.59,214.36,214.36,29847.0,196.6194,196.812,196.6011,196.6011,29847.0
2020-05-29 12:05:00,214.36,214.48,214.15,214.28,8310.0,196.6011,196.7111,196.4085,196.5277,8310.0
2020-05-29 12:10:00,214.35,214.47,214.24,214.24,4212.0,196.5919,196.7019,196.491,196.491,4212.0
2020-05-29 12:15:00,214.15,214.24,213.87,213.93,6500.0,196.4085,196.491,196.1517,196.2067,6500.0
2020-05-29 12:20:00,213.87,214.24,213.79,214.09,7362.0,196.1517,196.491,196.0783,196.3534,7362.0
2020-05-29 12:25:00,214.15,214.26,214.06,214.14,6427.0,196.4085,196.5093,196.3259,196.3993,6427.0
2020-05-29 12:30:00,214.16,214.22,214.03,214.09,6290.0,196.4176,196.4727,196.2984,196.3534,6290.0
2020-05-29 12:35:00,214.15,214.52,214.0,214.45,6617.0,196.4085,196.7478,196.2709,196.6836,6617.0
2020-05-29 12:40:00,214.42,214.42,213.88,213.96,6820.0,196.6561,196.6561,196.1608,196.2342,6820.0
2020-05-29 12:45:00,213.93,213.93,213.61,213.61,3258.0,196.2067,196.2067,195.9132,195.9132,3258.0
2020-05-29 12:50:00,213.61,213.66,213.12,213.47,9223.0,195.9132,195.959,195.4638,195.7848,9223.0
2020-05-29 12:55:00,213.39,215.01,213.39,214.79,6043.0,195.7114,197.1972,195.7114,196.9954,6043.0
2020-05-29 13:00:00,214.7,214.84,214.2,214.24,5695.0,196.9129,197.0413,196.4543,196.491,5695.0
2020-05-29 13:05:00,214.15,214.77,214.15,214.68,4609.0,196.4085,196.9771,196.4085,196.8945,4609.0
2020-05-29 13:10:00,214.58,214.74,214.44,214.53,4589.0,196.8028,196.9496,196.6744,196.757,4589.0
2020-05-29 13:15:00,214.52,214.59,214.27,214.51,5017.0,196.7478,196.812,196.5185,196.7386,5017.0
2020-05-29 13:20:00,214.57,214.64,214.41,214.44,4566.0,196.7937,196.8579,196.6469,196.6744,4566.0
2020-05-29 13:25:00,214.36,214.41,214.16,214.2,4884.0,196.6011,196.6469,196.4176,196.4543,4884.0
2020-05-29 13:30:00,214.18,214.41,214.17,214.25,4730.0,196.436,196.6469,196.4268,196.5002,4730.0
2020-05-29 13:35:00,214.19,214.19,213.74,213.78,8655.0,196.4451,196.4451,196.0324,196.0691,8655.0
2020-05-29 13:40:00,213.74,213.91,213.63,213.83,5740.0,196.0324,196.1883,195.9315,196.115,5740.0
2020-05-29 13:45:00,213.79,214.09,213.79,214.02,4354.0,196.0783,196.3534,196.0783,196.2892,4354.0
2020-05-29 13:50:00,214.05,214.05,213.69,213.71,5233.0,196.3167,196.3167,195.9866,196.0049,5233.0
2020-05-29 13:55:00,213.95,214.05,213.84,213.93,5530.0,196.225,196.3167,196.1241,196.2067,5530.0
2020-05-29 14:00:00,213.83,213.93,213.53,213.53,6357.0,196.115,196.2067,195.8398,195.8398,6357.0
2020-05-29 14:05:00,213.66,214.82,213.53,214.82,10907.0,195.959,197.0229,195.8398,197.0229,10907.0
2020-05-29 14:10:00,214.89,214.92,214.27,214.27,5838.0,197.0871,197.1147,196.5185,196.5185,5838.0
2020-05-29 14:15:00,214.28,214.52,214.08,214.52,5138.0,196.5277,196.7478,196.3443,196.7478,5138.0
2020-05-29 14:20:00,214.41,214.65,214.28,214.53,5650.0,196.6469,196.867,196.5277,196.757,5650.0
2020-05-29 14:25:00,214.52,215.1,214.52,214.95,6195.0,196.7478,197.2797,196.7478,197.1422,6195.0
2020-05-29 14:30:00,214.88,214.97,214.5,214.78,7709.0,197.078,197.1605,196.7295,196.9863,7709.0
2020-05-29 14:35:00,214.81,214.85,214.34,214.34,7975.0,197.0138,197.0505,196.5827,196.5827,7975.0
2020-05-29 14:40:00,214.48,214.6,214.12,214.15,5850.0,196.7111,196.8212,196.3809,196.4085,5850.0
2020-05-29 14:45:00,214.16,214.24,213.67,213.67,10918.0,196.4176,196.491,195.9682,195.9682,10918.0
2020-05-29 14:50:00,213.58,213.58,212.64,213.37,13432.0,195.8857,195.8857,195.0236,195.6931,13432.0
2020-05-29 14:55:00,213.18,215.36,212.83,215.36,8276.0,195.5188,197.5182,195.1978,197.5182,8276.0
2020-05-29 15:00:00,215.36,216.37,215.33,216.2,6117.0,197.5182,198.4445,197.4907,198.2886,6117.0
2020-05-29 15:05:00,216.36,216.36,215.71,216.07,10029.0,198.4354,198.4354,197.8392,198.1694,10029.0
2020-05-29 15:10:00,216.09,216.2,215.45,215.68,10614.0,198.1877,198.2886,197.6008,197.8117,10614.0
2020-05-29 15:15:00,215.72,215.82,215.43,215.68,7856.0,197.8484,197.9401,197.5824,197.8117,7856.0
2020-05-29 15:20:00,215.71,216.03,215.49,216.03,9208.0,197.8392,198.1327,197.6374,198.1327,9208.0
2020-05-29 15:25:00,215.88,216.04,215.18,215.34,13197.0,197.9951,198.1419,197.3531,197.4999,13197.0
2020-05-29 15:30:00,215.36,215.74,215.01,215.09,9421.0,197.5182,197.8667,197.1972,197.2706,9421.0
2020-05-29 15:35:00,215.11,215.26,214.65,215.15,17576.0,197.2889,197.4265,196.867,197.3256,17576.0
2020-05-29 15:40:00,215.1,215.1,214.63,215.03,20163.0,197.2797,197.2797,196.8487,197.2155,20163.0
2020-05-29 15:45:00,215.06,215.19,214.23,214.68,29937.0,197.2431,197.3623,196.4818,196.8945,29937.0
2020-05-29 15:50:00,214.83,216.71,214.83,215.31,81789.0,197.0321,198.7564,197.0321,197.4724,81789.0
2020-05-29 15:55:00,215.43,216.21,214.26,216.14,210555.0,197.5824,198.2978,196.5093,198.2336,210555.0
2020-06-01 09:30:00,216.45,216.72,214.42,214.71,24681.0,198.5179,198.7655,196.6561,196.9221,24681.0
2020-06-01 09:35:00,214.45,215.37,213.81,215.35,4940.0,196.6836,197.5274,196.0966,197.509,4940.0
2020-06-01 09:40:00,215.46,215.46,213.75,213.75,8125.0,197.6099,197.6099,196.0416,196.0416,8125.0
2020-06-01 09:45:00,213.92,214.42,213.77,214.18,9158.0,196.1975,196.6561,196.0599,196.436,9158.0
2020-06-01 09:50:00,214.19,215.22,214.19,214.82,8835.0,196.4451,197.3898,196.4451,197.0229,8835.0
2020-06-01 09:55:00,214.92,215.41,214.45,215.33,7640.0,197.1147,197.5641,196.6836,197.4907,7640.0
2020-06-01 10:00:00,215.25,215.9,214.84,215.33,10579.0,197.4173,198.0135,197.0413,197.4907,10579.0
2020-06-01 10:05:00,215.63,216.25,215.63,216.14,4617.0,197.7658,198.3345,197.7658,198.2336,4617.0
2020-06-01 10:10:00,216.02,216.45,215.86,216.01,5006.0,198.1235,198.5179,197.9768,198.1144,5006.0
2020-06-01 10:15:00,216.05,216.73,216.05,216.58,4132.0,198.151,198.7747,198.151,198.6371,4132.0
2020-06-01 10:20:00,216.68,217.15,216.61,217.04,4325.0,198.7289,199.1599,198.6647,199.059,4325.0
2020-06-01 10:25:00,217.04,217.16,216.58,216.92,8983.0,199.059,199.1691,198.6371,198.949,8983.0
2020-06-01 10:30:00,216.77,217.11,216.76,216.91,3030.0,198.8114,199.1232,198.8022,198.9398,3030.0
2020-06-01 10:35:00,216.97,217.1,216.8,216.85,2738.0,198.9948,199.1141,198.8389,198.8848,2738.0
2020-06-01 10:40:00,216.77,216.77,216.41,216.74,4600.0,198.8114,198.8114,198.4812,198.7839,4600.0
2020-06-01 10:45:00,216.76,216.76,216.36,216.41,2760.0,198.8022,198.8022,198.4354,198.4812,2760.0
2020-06-01 10:50:00,216.27,216.34,215.95,216.34,3005.0,198.3528,198.417,198.0593,198.417,3005.0
2020-06-01 10:55:00,216.25,216.41,215.82,215.99,2301.0,198.3345,198.4812,197.9401,198.096,2301.0
2020-06-01 11:00:00,216.1,216.24,215.38,215.4,3519.0,198.1969,198.3253,197.5366,197.5549,3519.0
2020-06-01 11:05:00,215.42,215.69,215.13,215.38,4144.0,197.5732,197.8209,197.3073,197.5366,4144.0
2020-06-01 11:10:00,215.49,215.63,215.29,215.52,1800.0,197.6374,197.7658,197.454,197.665,1800.0
2020-06-01 11:15:00,215.46,215.79,215.29,215.79,5433.0,197.6099,197.9126,197.454,197.9126,5433.0
2020-06-01 11:20:00,215.78,216.0,215.29,215.29,2628.0,197.9034,198.1052,197.454,197.454,2628.0
2020-06-01 11:25:00,215.42,215.52,215.23,215.41,3002.0,197.5732,197.665,197.399,197.5641,3002.0
2020-06-01 11:30:00,215.49,215.52,215.24,215.24,1200.0,197.6374,197.665,197.4082,197.4082,1200.0
2020-06-01 11:35:00,215.22,215.3,214.87,215.13,11868.0,197.3898,197.4632,197.0688,197.3073,11868.0
2020-06-01 11:40:00,215.15,215.26,214.93,215.13,4025.0,197.3256,197.4265,197.1238,197.3073,4025.0
2020-06-01 11:45:00,215.12,215.12,214.73,214.81,1557.0,197.2981,197.2981,196.9404,197.0138,1557.0
2020-06-01 11:50:00,214.86,214.86,214.49,214.49,4400.0,197.0596,197.0596,196.7203,196.7203,4400.0
2020-06-01 11:55:00,214.61,215.0,214.61,214.86,3156.0,196.8303,197.188,196.8303,197.0596,3156.0
2020-06-01 12:00:00,214.75,214.83,214.39,214.62,1736.0,196.9587,197.0321,196.6286,196.8395,1736.0
2020-06-01 12:05:00,214.64,214.76,214.56,214.63,2000.0,196.8579,196.9679,196.7845,196.8487,2000.0
2020-06-01 12:10:00,214.56,214.56,214.08,214.08,7574.0,196.7845,196.7845,196.3443,196.3443,7574.0
2020-06-01 12:15:00,214.16,214.47,213.93,214.47,5309.0,196.4176,196.7019,196.2067,196.7019,5309.0
2020-06-01 12:20:00,214.26,214.44,214.26,214.44,4067.0,196.5093,196.6744,196.5093,196.6744,4067.0
2020-06-01 12:25:00,214.31,214.4,214.12,214.21,3027.0,196.5552,196.6377,196.3809,196.4635,3027.0
2020-06-01 12:30:00,214.22,214.41,214.19,214.41,2840.0,196.4727,196.6469,196.4451,196.6469,2840.0
2020-06-01 12:35:00,214.38,214.44,214.29,214.29,2000.0,196.6194,196.6744,196.5369,196.5369,2000.0
2020-06-01 12:40:00,214.19,214.2,213.89,213.97,2789.0,196.4451,196.4543,196.17,196.2434,2789.0
2020-06-01 12:45:00,213.91,214.13,213.84,214.04,5601.0,196.1883,196.3901,196.1241,196.3076,5601.0
2020-06-01 12:50:00,214.1,214.27,213.87,214.27,3225.0,196.3626,196.5185,196.1517,196.5185,3225.0
2020-06-01 12:55:00,214.22,214.49,214.08,214.39,2226.0,196.4727,196.7203,196.3443,196.6286,2226.0
2020-06-01 13:00:00,214.45,214.8,214.45,214.71,2402.0,196.6836,197.0046,196.6836,196.9221,2402.0
2020-06-01 13:05:00,214.51,214.69,214.51,214.55,1370.0,196.7386,196.9037,196.7386,196.7753,1370.0
2020-06-01 13:10:00,214.42,214.52,214.37,214.52,2738.0,196.6561,196.7478,196.6102,196.7478,2738.0
2020-06-01 13:15:00,214.48,214.67,214.43,214.65,2715.0,196.7111,196.8854,196.6653,196.867,2715.0
2020-06-01 13:20:00,214.7,214.84,214.7,214.84,1328.0,196.9129,197.0413,196.9129,197.0413,1328.0
2020-06-01 13:25:00,214.84,214.93,214.77,214.77,3480.0,197.0413,197.1238,196.9771,196.9771,3480.0
2020-06-01 13:30:00,214.69,214.79,214.66,214.79,8952.0,196.9037,196.9954,196.8762,196.9954,8952.0
2020-06-01 13:35:00,214.7,215.32,214.67,215.26,7725.0,196.9129,197.4815,196.8854,197.4265,7725.0
2020-06-01 13:40:00,215.2,215.36,215.2,215.36,1322.0,197.3715,197.5182,197.3715,197.5182,1322.0
2020-06-01 13:45:00,215.25,215.25,215.06,215.15,3057.0,197.4173,197.4173,197.2431,197.3256,3057.0
2020-06-01 13:50:00,215.12,215.24,214.8,214.97,3460.0,197.2981,197.4082,197.0046,197.1605,3460.0
2020-06-01 13:55:00,214.88,214.95,214.75,214.87,2904.0,197.078,197.1422,196.9587,197.0688,2904.0
2020-06-01 14:00:00,214.87,214.88,214.63,214.63,3419.0,197.0688,197.078,196.8487,196.8487,3419.0
2020-06-01 14:05:00,214.7,214.74,214.46,214.56,10399.0,196.9129,196.9496,196.6928,196.7845,10399.0
2020-06-01 14:10:00,214.51,214.59,214.45,214.59,11039.0,196.7386,196.812,196.6836,196.812,11039.0
2020-06-01 14:15:00,214.56,214.62,214.49,214.55,4853.0,196.7845,196.8395,196.7203,196.7753,4853.0
2020-06-01 14:20:00,214.54,214.6,214.52,214.55,3164.0,196.7661,196.8212,196.7478,196.7753,3164.0
2020-06-01 14:25:00,214.53,214.6,214.45,214.45,15884.0,196.757,196.8212,196.6836,196.6836,15884.0
2020-06-01 14:30:00,214.57,214.74,214.39,214.59,3388.0,196.7937,196.9496,196.6286,196.812,3388.0
2020-06-01 14:35:00,214.66,214.78,214.65,214.7,1000.0,196.8762,196.9863,196.867,196.9129,1000.0
2020-06-01 14:40:00,214.58,214.65,214.39,214.39,2400.0,196.8028,196.867,196.6286,196.6286,2400.0
2020-06-01 14:45:00,214.3,214.3,213.88,214.04,3353.0,196.546,196.546,196.1608,196.3076,3353.0
2020-06-01 14:50:00,214.03,214.27,214.03,214.22,4760.0,196.2984,196.5185,196.2984,196.4727,4760.0
2020-06-01 14:55:00,214.28,214.38,214.15,214.2,2302.0,196.5277,196.6194,196.4085,196.4543,2302.0
2020-06-01 15:00:00,214.2,214.6,214.2,214.42,3609.0,196.4543,196.8212,196.4543,196.6561,3609.0
2020-06-01 15:05:00,214.3,214.52,214.21,214.52,6900.0,196.546,196.7478,196.4635,196.7478,6900.0
2020-06-01 15:10:00,214.56,215.22,214.48,215.13,6965.0,196.7845,197.3898,196.7111,197.3073,6965.0
2020-06-01 15:15:00,215.15,215.42,214.85,215.34,8101.0,197.3256,197.5732,197.0505,197.4999,8101.0
2020-06-01 15:20:00,215.32,215.6,215.31,215.42,7063.0,197.4815,197.7383,197.4724,197.5732,7063.0
2020-06-01 15:25:00,215.38,215.79,215.38,215.58,6718.0,197.5366,197.9126,197.5366,197.72,6718.0
2020-06-01 15:30:00,215.68,215.97,215.61,215.79,6150.0,197.8117,198.0777,197.7475,197.9126,6150.0
2020-06-01 15:35:00,215.76,215.8,215.18,215.36,5300.0,197.8851,197.9218,197.3531,197.5182,5300.0
2020-06-01 15:40:00,215.28,215.29,214.83,214.83,7937.0,197.4448,197.454,197.0321,197.0321,7937.0
2020-06-01 15:45:00,214.9,214.9,214.55,214.7,19319.0,197.0963,197.0963,196.7753,196.9129,19319.0
2020-06-01 15:50:00,214.6,215.03,214.5,214.92,16212.0,196.8212,197.2155,196.7295,197.1147,16212.0
2020-06-01 15:55:00,214.71,215.08,214.63,214.73,29109.0,196.9221,197.2614,196.8487,196.9404,29109.0
2020-06-02 09:30:00,216.2,217.83,216.0,216.89,16409.0,198.2886,199.7836,198.1052,198.9215,16409.0
2020-06-02 09:35:00,215.97,216.22,215.03,216.0,9926.0,198.0777,198.307,197.2155,198.1052,9926.0
2020-06-02 09:40:00,216.33,216.53,216.0,216.0,6408.0,198.4078,198.5913,198.1052,198.1052,6408.0
2020-06-02 09:45:00,215.85,216.5,215.84,216.2,21416.0,197.9676,198.5638,197.9584,198.2886,21416.0
2020-06-02 09:50:00,216.2,217.32,215.93,217.11,8606.0,198.2886,199.3158,198.041,199.1232,8606.0
2020-06-02 09:55:00,217.22,217.38,216.67,216.82,2776.0,199.2241,199.3709,198.7197,198.8573,2776.0
2020-06-02 10:00:00,216.91,216.95,216.5,216.8,3264.0,198.9398,198.9765,198.5638,198.8389,3264.0
2020-06-02 10:05:00,216.58,216.86,216.42,216.61,2817.0,198.6371,198.8939,198.4904,198.6647,2817.0
2020-06-02 10:10:00,216.4,216.55,216.0,216.47,7560.0,198.472,198.6096,198.1052,198.5362,7560.0
2020-06-02 10:15:00,216.55,216.98,216.39,216.71,6064.0,198.6096,199.004,198.4629,198.7564,6064.0
2020-06-02 10:20:00,216.96,216.96,216.57,216.89,7577.0,198.9857,198.9857,198.628,198.9215,7577.0
2020-06-02 10:25:00,216.75,217.12,216.58,217.07,2569.0,198.7931,199.1324,198.6371,199.0865,2569.0
2020-06-02 10:30:00,217.28,217.35,217.14,217.24,2400.0,199.2791,199.3433,199.1507,199.2425,2400.0
2020-06-02 10:35:00,217.19,217.49,217.14,217.39,4834.0,199.1966,199.4717,199.1507,199.38,4834.0
2020-06-02 10:40:00,217.28,217.34,216.95,217.02,5179.0,199.2791,199.3342,198.9765,199.0407,5179.0
2020-06-02 10:45:00,217.07,217.19,216.74,216.95,4202.0,199.0865,199.1966,198.7839,198.9765,4202.0
2020-06-02 10:50:00,216.73,217.2,216.73,217.07,1926.0,198.7747,199.2058,198.7747,199.0865,1926.0
2020-06-02 10:55:00,217.13,217.52,217.06,217.38,3867.0,199.1416,199.4993,199.0774,199.3709,3867.0
2020-06-02 11:00:00,217.51,217.67,216.84,216.93,2100.0,199.4901,199.6368,198.8756,198.9581,2100.0
2020-06-02 11:05:00,216.8,216.96,216.33,216.33,2268.0,198.8389,198.9857,198.4078,198.4078,2268.0
2020-06-02 11:10:00,216.49,216.6,216.31,216.43,3471.0,198.5546,198.6555,198.3895,198.4996,3471.0
2020-06-02 11:15:00,216.35,216.74,216.35,216.65,3520.0,198.4262,198.7839,198.4262,198.7013,3520.0
2020-06-02 11:20:00,216.67,216.71,216.59,216.59,2305.0,198.7197,198.7564,198.6463,198.6463,2305.0
2020-06-02 11:25:00,216.81,217.07,216.79,216.9,2174.0,198.8481,199.0865,198.8297,198.9306,2174.0
2020-06-02 11:30:00,216.82,217.27,216.82,217.03,2208.0,198.8573,199.27,198.8573,199.0499,2208.0
2020-06-02 11:35:00,217.21,217.46,217.21,217.3,2860.0,199.2149,199.4442,199.2149,199.2975,2860.0
2020-06-02 11:40:00,217.45,217.45,217.28,217.38,2355.0,199.4351,199.4351,199.2791,199.3709,2355.0
2020-06-02 11:45:00,217.26,217.35,217.05,217.12,2269.0,199.2608,199.3433,199.0682,199.1324,2269.0
2020-06-02 11:50:00,216.98,217.01,216.67,216.67,1824.0,199.004,199.0315,198.7197,198.7197,1824.0
2020-06-02 11:55:00,216.65,216.77,216.3,216.56,1800.0,198.7013,198.8114,198.3803,198.6188,1800.0
2020-06-02 12:00:00,216.51,216.56,216.22,216.35,6003.0,198.5729,198.6188,198.307,198.4262,6003.0
2020-06-02 12:05:00,216.32,216.34,216.18,216.34,2913.0,198.3987,198.417,198.2703,198.417,2913.0
2020-06-02 12:10:00,216.27,216.85,216.26,216.82,4864.0,198.3528,198.8848,198.3436,198.8573,4864.0
2020-06-02 12:15:00,216.76,216.96,216.75,216.88,800.0,198.8022,198.9857,198.7931,198.9123,800.0
2020-06-02 12:20:00,216.81,217.32,216.81,217.3,4932.0,198.8481,199.3158,198.8481,199.2975,4932.0
2020-06-02 12:25:00,217.27,217.88,217.27,217.78,3965.0,199.27,199.8294,199.27,199.7377,3965.0
2020-06-02 12:30:00,217.66,217.67,217.33,217.34,5176.0,199.6277,199.6368,199.325,199.3342,5176.0
2020-06-02 12:35:00,217.14,217.37,217.14,217.15,1812.0,199.1507,199.3617,199.1507,199.1599,1812.0
2020-06-02 12:40:00,217.06,217.29,216.99,217.29,1400.0,199.0774,199.2883,199.0132,199.2883,1400.0
2020-06-02 12:45:00,217.17,217.3,217.17,217.19,975.0,199.1783,199.2975,199.1783,199.1966,975.0
2020-06-02 12:50:00,217.17,217.17,217.01,217.05,1200.0,199.1783,199.1783,199.0315,199.0682,1200.0
2020-06-02 12:55:00,217.06,217.09,216.76,216.76,1402.0,199.0774,199.1049,198.8022,198.8022,1402.0
2020-06-02 13:00:00,216.94,217.09,216.87,217.01,2054.0,198.9673,199.1049,198.9031,199.0315,2054.0
2020-06-02 13:05:00,217.16,217.26,217.13,217.19,1812.0,199.1691,199.2608,199.1416,199.1966,1812.0
2020-06-02 13:10:00,217.16,217.52,217.14,217.52,2800.0,199.1691,199.4993,199.1507,199.4993,2800.0
2020-06-02 13:15:00,217.46,217.8,217.32,217.65,7129.0,199.4442,199.7561,199.3158,199.6185,7129.0
2020-06-02 13:20:00,217.56,217.61,217.31,217.31,2228.0,199.5359,199.5818,199.3067,199.3067,2228.0
2020-06-02 13:25:00,217.33,217.33,217.1,217.19,2600.0,199.325,199.325,199.1141,199.1966,2600.0
2020-06-02 13:30:00,217.08,217.42,216.97,217.36,7003.0,199.0957,199.4075,198.9948,199.3525,7003.0
2020-06-02 13:35:00,217.36,217.5,217.23,217.5,3333.0,199.3525,199.4809,199.2333,199.4809,3333.0
2020-06-02 13:40:00,217.52,217.76,217.49,217.76,3290.0,199.4993,199.7194,199.4717,199.7194,3290.0
2020-06-02 13:45:00,217.75,217.77,217.63,217.69,4865.0,199.7102,199.7285,199.6001,199.6552,4865.0
2020-06-02 13:50:00,217.78,217.78,217.65,217.66,2978.0,199.7377,199.7377,199.6185,199.6277,2978.0
2020-06-02 13:55:00,217.64,217.85,217.61,217.67,5703.0,199.6093,199.8019,199.5818,199.6368,5703.0
2020-06-02 14:00:00,217.65,217.76,217.63,217.67,3801.0,199.6185,199.7194,199.6001,199.6368,3801.0
2020-06-02 14:05:00,217.62,217.69,217.18,217.28,8235.0,199.591,199.6552,199.1874,199.2791,8235.0
2020-06-02 14:10:00,217.23,217.27,216.98,217.07,2444.0,199.2333,199.27,199.004,199.0865,2444.0
2020-06-02 14:15:00,217.02,217.19,216.83,217.19,2676.0,199.0407,199.1966,198.8664,199.1966,2676.0
2020-06-02 14:20:00,217.24,217.25,217.01,217.01,2662.0,199.2425,199.2516,199.0315,199.0315,2662.0
2020-06-02 14:25:00,216.9,216.9,216.2,216.4,1225.0,198.9306,198.9306,198.2886,198.472,1225.0
2020-06-02 14:30:00,216.41,216.41,215.93,215.97,8428.0,198.4812,198.4812,198.041,198.0777,8428.0
2020-06-02 14:35:00,216.09,216.26,216.04,216.15,3707.0,198.1877,198.3436,198.1419,198.2428,3707.0
2020-06-02 14:40:00,216.21,216.25,215.99,216.0,4567.0,198.2978,198.3345,198.096,198.1052,4567.0
2020-06-02 14:45:00,216.0,216.26,215.98,216.19,4403.0,198.1052,198.3436,198.0868,198.2794,4403.0
2020-06-02 14:50:00,216.22,216.31,216.09,216.24,4484.0,198.307,198.3895,198.1877,198.3253,4484.0
2020-06-02 14:55:00,216.24,216.57,216.23,216.56,2900.0,198.3253,198.628,198.3161,198.6188,2900.0
2020-06-02 15:00:00,216.51,216.51,215.94,216.25,6705.0,198.5729,198.5729,198.0502,198.3345,6705.0
2020-06-02 15:05:00,216.2,216.22,215.96,215.98,3602.0,198.2886,198.307,198.0685,198.0868,3602.0
2020-06-02 15:10:00,216.0,216.26,215.98,216.11,4631.0,198.1052,198.3436,198.0868,198.2061,4631.0
2020-06-02 15:15:00,216.14,216.21,215.94,216.09,8655.0,198.2336,198.2978,198.0502,198.1877,8655.0
2020-06-02 15:20:00,216.07,216.25,215.97,216.06,6399.0,198.1694,198.3345,198.0777,198.1602,6399.0
2020-06-02 15:25:00,216.05,216.22,215.95,216.15,7684.0,198.151,198.307,198.0593,198.2428,7684.0
2020-06-02 15:30:00,216.18,216.86,215.9,216.84,9930.0,198.2703,198.8939,198.0135,198.8756,9930.0
2020-06-02 15:35:00,216.93,216.94,216.48,216.6,6983.0,198.9581,198.9673,198.5454,198.6555,6983.0
2020-06-02 15:40:00,216.55,216.71,216.26,216.71,8275.0,198.6096,198.7564,198.3436,198.7564,8275.0
2020-06-02 15:45:00,216.67,216.67,216.27,216.58,8661.0,198.7197,198.7197,198.3528,198.6371,8661.0
2020-06-02 15:50:00,216.69,217.87,216.69,217.05,30460.0,198.738,199.8203,198.738,199.0682,30460.0
2020-06-02 15:55:00,217.19,217.59,216.89,217.59,33700.0,199.1966,199.5635,198.9215,199.5635,33700.0
2020-06-03 09:30:00,218.0,221.94,217.62,221.21,65040.0,199.9395,203.5531,199.591,202.8836,65040.0
2020-06-03 09:35:00,220.98,221.51,220.21,221.51,10441.0,202.6726,203.1587,201.9664,203.1587,10441.0
2020-06-03 09:40:00,221.5,221.5,220.3,220.83,12367.0,203.1495,203.1495,202.0489,202.535,12367.0
2020-06-03 09:45:00,220.75,220.75,219.67,219.67,13471.0,202.4617,202.4617,201.4711,201.4711,13471.0
2020-06-03 09:50:00,219.99,220.22,218.44,218.85,7600.0,201.7646,201.9756,200.343,200.7191,7600.0
2020-06-03 09:55:00,218.95,219.13,218.63,219.0,5300.0,200.8108,200.9759,200.5173,200.8566,5300.0
2020-06-03 10:00:00,219.03,220.35,218.99,220.35,2190.0,200.8842,202.0948,200.8475,202.0948,2190.0
2020-06-03 10:05:00,220.11,220.19,219.37,219.43,13918.0,201.8747,201.9481,201.196,201.251,13918.0
2020-06-03 10:10:00,219.24,219.83,219.22,219.83,6365.0,201.0768,201.6179,201.0584,201.6179,6365.0
2020-06-03 10:15:00,219.96,220.68,219.86,220.68,2226.0,201.7371,202.3975,201.6454,202.3975,2226.0
2020-06-03 10:20:00,220.77,220.91,220.57,220.66,2600.0,202.48,202.6084,202.2966,202.3791,2600.0
2020-06-03 10:25:00,220.44,221.07,220.44,221.07,2119.0,202.1773,202.7552,202.1773,202.7552,2119.0
2020-06-03 10:30:00,221.03,221.35,220.99,221.22,3151.0,202.7185,203.012,202.6818,202.8927,3151.0
2020-06-03 10:35:00,221.21,221.74,221.21,221.61,2332.0,202.8836,203.3696,202.8836,203.2504,2332.0
2020-06-03 10:40:00,221.7,222.13,221.69,222.13,2918.0,203.333,203.7273,203.3238,203.7273,2918.0
2020-06-03 10:45:00,221.96,221.96,221.55,221.72,2961.0,203.5714,203.5714,203.1954,203.3513,2961.0
2020-06-03 10:50:00,221.62,222.07,221.48,222.03,4720.0,203.2596,203.6723,203.1312,203.6356,4720.0
2020-06-03 10:55:00,222.13,222.24,221.94,222.16,3675.0,203.7273,203.8282,203.5531,203.7549,3675.0
2020-06-03 11:00:00,222.01,222.29,221.84,222.23,4966.0,203.6173,203.8741,203.4614,203.8191,4966.0
2020-06-03 11:05:00,222.25,222.61,222.0,222.35,6445.0,203.8374,204.1676,203.6081,203.9291,6445.0
2020-06-03 11:10:00,222.19,222.59,222.19,222.39,11210.0,203.7824,204.1492,203.7824,203.9658,11210.0
2020-06-03 11:15:00,222.4,222.57,221.96,221.96,4032.0,203.975,204.1309,203.5714,203.5714,4032.0
2020-06-03 11:20:00,222.09,222.09,221.59,221.59,3787.0,203.6907,203.6907,203.2321,203.2321,3787.0
2020-06-03 11:25:00,221.55,221.57,220.88,220.91,4032.0,203.1954,203.2137,202.5809,202.6084,4032.0
2020-06-03 11:30:00,220.96,221.02,220.72,220.79,2800.0,202.6543,202.7093,202.4342,202.4984,2800.0
2020-06-03 11:35:00,220.7,221.1,220.7,220.79,5100.0,202.4158,202.7827,202.4158,202.4984,5100.0
2020-06-03 11:40:00,220.74,220.74,220.4,220.52,2546.0,202.4525,202.4525,202.1407,202.2507,2546.0
2020-06-03 11:45:00,220.52,220.68,220.14,220.64,7820.0,202.2507,202.3975,201.9022,202.3608,7820.0
2020-06-03 11:50:00,220.52,220.61,220.2,220.61,3429.0,202.2507,202.3333,201.9572,202.3333,3429.0
2020-06-03 11:55:00,220.53,220.61,220.23,220.31,4044.0,202.2599,202.3333,201.9847,202.0581,4044.0
2020-06-03 12:00:00,220.23,220.75,220.19,220.63,5106.0,201.9847,202.4617,201.9481,202.3516,5106.0
2020-06-03 12:05:00,220.7,220.74,220.55,220.57,3296.0,202.4158,202.4525,202.2782,202.2966,3296.0
2020-06-03 12:10:00,220.52,220.6,220.33,220.4,2937.0,202.2507,202.3241,202.0765,202.1407,2937.0
2020-06-03 12:15:00,220.47,220.48,220.29,220.31,3692.0,202.2049,202.214,202.0398,202.0581,3692.0
2020-06-03 12:20:00,220.28,220.37,220.09,220.17,3029.0,202.0306,202.1131,201.8563,201.9297,3029.0
2020-06-03 12:25:00,220.19,220.78,220.11,220.78,5352.0,201.9481,202.4892,201.8747,202.4892,5352.0
2020-06-03 12:30:00,220.77,221.28,220.75,221.22,5325.0,202.48,202.9478,202.4617,202.8927,5325.0
2020-06-03 12:35:00,221.18,221.24,220.94,221.06,4200.0,202.856,202.9111,202.6359,202.746,4200.0
2020-06-03 12:40:00,221.12,221.24,221.03,221.12,2521.0,202.801,202.9111,202.7185,202.801,2521.0
2020-06-03 12:45:00,221.09,221.14,220.72,220.82,3952.0,202.7735,202.8194,202.4342,202.5259,3952.0
2020-06-03 12:50:00,220.9,220.91,220.74,220.86,4165.0,202.5992,202.6084,202.4525,202.5626,4165.0
2020-06-03 12:55:00,220.95,221.0,220.58,220.59,2792.0,202.6451,202.691,202.3058,202.3149,2792.0
2020-06-03 13:00:00,220.66,220.97,220.6,220.9,4531.0,202.3791,202.6634,202.3241,202.5992,4531.0
2020-06-03 13:05:00,220.97,220.97,220.7,220.71,1318.0,202.6634,202.6634,202.4158,202.425,1318.0
2020-06-03 13:10:00,220.75,220.77,220.44,220.57,5467.0,202.4617,202.48,202.1773,202.2966,5467.0
2020-06-03 13:15:00,220.63,220.87,220.62,220.82,5647.0,202.3516,202.5717,202.3424,202.5259,5647.0
2020-06-03 13:20:00,220.82,220.9,220.4,220.48,5600.0,202.5259,202.5992,202.1407,202.214,5600.0
2020-06-03 13:25:00,220.51,220.85,220.31,220.79,6631.0,202.2416,202.5534,202.0581,202.4984,6631.0
2020-06-03 13:30:00,220.72,220.8,220.51,220.51,3268.0,202.4342,202.5075,202.2416,202.2416,3268.0
2020-06-03 13:35:00,220.5,220.5,220.0,220.0,4300.0,202.2324,202.2324,201.7738,201.7738,4300.0
2020-06-03 13:40:00,220.09,220.34,220.02,220.24,5455.0,201.8563,202.0856,201.7921,201.9939,5455.0
2020-06-03 13:45:00,220.21,220.27,220.09,220.09,5119.0,201.9664,202.0214,201.8563,201.8563,5119.0
2020-06-03 13:50:00,220.03,220.14,219.98,220.02,4222.0,201.8013,201.9022,201.7555,201.7921,4222.0
2020-06-03 13:55:00,220.0,220.02,219.73,219.83,12708.0,201.7738,201.7921,201.5262,201.6179,12708.0
2020-06-03 14:00:00,219.78,220.33,219.71,220.32,8471.0,201.572,202.0765,201.5078,202.0673,8471.0
2020-06-03 14:05:00,220.28,220.31,219.93,219.98,2900.0,202.0306,202.0581,201.7096,201.7555,2900.0
2020-06-03 14:10:00,219.98,220.04,219.92,220.04,5864.0,201.7555,201.8105,201.7004,201.8105,5864.0
2020-06-03 14:15:00,219.96,220.02,219.64,219.79,6011.0,201.7371,201.7921,201.4436,201.5812,6011.0
2020-06-03 14:20:00,219.76,219.93,219.67,219.9,3661.0,201.5537,201.7096,201.4711,201.6821,3661.0
2020-06-03 14:25:00,219.94,220.31,219.92,220.26,4640.0,201.7188,202.0581,201.7004,202.0123,4640.0
2020-06-03 14:30:00,220.26,220.29,219.8,219.96,6323.0,202.0123,202.0398,201.5904,201.7371,6323.0
2020-06-03 14:35:00,219.97,220.03,219.81,219.81,4526.0,201.7463,201.8013,201.5995,201.5995,4526.0
2020-06-03 14:40:00,219.73,219.73,219.09,219.18,7967.0,201.5262,201.5262,200.9392,201.0217,7967.0
2020-06-03 14:45:00,219.04,219.42,218.94,219.0,10323.0,200.8933,201.2419,200.8016,200.8566,10323.0
2020-06-03 14:50:00,218.92,219.38,218.84,219.32,6000.0,200.7833,201.2052,200.7099,201.1501,6000.0
2020-06-03 14:55:00,219.31,219.31,219.08,219.1,5611.0,201.141,201.141,200.93,200.9484,5611.0
2020-06-03 15:00:00,219.1,219.65,219.02,219.65,4351.0,200.9484,201.4528,200.875,201.4528,4351.0
2020-06-03 15:05:00,219.73,219.94,219.71,219.85,3537.0,201.5262,201.7188,201.5078,201.6362,3537.0
2020-06-03 15:10:00,219.93,220.11,219.83,220.03,5838.0,201.7096,201.8747,201.6179,201.8013,5838.0
2020-06-03 15:15:00,219.99,219.99,219.75,219.8,2900.0,201.7646,201.7646,201.5445,201.5904,2900.0
2020-06-03 15:20:00,219.8,220.02,219.66,220.0,8352.0,201.5904,201.7921,201.462,201.7738,8352.0
2020-06-03 15:25:00,220.0,220.52,219.97,220.52,6447.0,201.7738,202.2507,201.7463,202.2507,6447.0
2020-06-03 15:30:00,220.56,221.15,220.54,220.75,13773.0,202.2874,202.8285,202.2691,202.4617,13773.0
2020-06-03 15:35:00,220.77,220.86,220.47,220.8,9981.0,202.48,202.5626,202.2049,202.5075,9981.0
2020-06-03 15:40:00,220.85,220.96,220.49,220.69,13060.0,202.5534,202.6543,202.2232,202.4066,13060.0
2020-06-03 15:45:00,220.72,221.14,220.67,221.08,17577.0,202.4342,202.8194,202.3883,202.7643,17577.0
2020-06-03 15:50:00,221.15,221.16,220.68,220.8,24228.0,202.8285,202.8377,202.3975,202.5075,24228.0
2020-06-03 15:55:00,220.66,220.7,219.97,220.25,38251.0,202.3791,202.4158,201.7463,202.0031,38251.0
2020-06-04 09:30:00,218.53,219.66,218.04,218.68,13209.0,200.4256,201.462,199.9762,200.5632,13209.0
2020-06-04 09:35:00,219.12,219.18,218.27,219.18,1850.0,200.9667,201.0217,200.1871,201.0217,1850.0
2020-06-04 09:40:00,218.59,218.9,218.11,218.53,3541.0,200.4806,200.7649,200.0404,200.4256,3541.0
2020-06-04 09:45:00,218.77,218.95,218.16,218.62,2728.0,200.6457,200.8108,200.0862,200.5081,2728.0
2020-06-04 09:50:00,218.56,219.49,218.56,219.49,1764.0,200.4531,201.3061,200.4531,201.3061,1764.0
2020-06-04 09:55:00,219.49,219.51,218.96,219.38,5571.0,201.3061,201.3244,200.82,201.2052,5571.0
2020-06-04 10:00:00,219.4,219.97,219.4,219.62,6764.0,201.2235,201.7463,201.2235,201.4253,6764.0
2020-06-04 10:05:00,219.63,219.77,219.16,219.38,10400.0,201.4345,201.5629,201.0034,201.2052,10400.0
2020-06-04 10:10:00,219.26,219.47,218.91,219.04,4936.0,201.0951,201.2877,200.7741,200.8933,4936.0
2020-06-04 10:15:00,218.87,219.29,218.87,219.03,4722.0,200.7374,201.1226,200.7374,200.8842,4722.0
2020-06-04 10:20:00,218.95,219.03,218.18,218.61,2694.0,200.8108,200.8842,200.1046,200.499,2694.0
2020-06-04 10:25:00,218.73,218.82,218.6,218.82,1200.0,200.609,200.6916,200.4898,200.6916,1200.0
2020-06-04 10:30:00,218.83,219.53,218.73,219.49,2200.0,200.7007,201.3427,200.609,201.3061,2200.0
2020-06-04 10:35:00,219.6,219.9,219.38,219.81,4730.0,201.4069,201.6821,201.2052,201.5995,4730.0
2020-06-04 10:40:00,219.91,220.0,219.6,219.72,4903.0,201.6913,201.7738,201.4069,201.517,4903.0
2020-06-04 10:45:00,219.8,220.28,219.8,220.17,3550.0,201.5904,202.0306,201.5904,201.9297,3550.0
2020-06-04 10:50:00,220.18,220.18,219.8,219.84,4116.0,201.9389,201.9389,201.5904,201.6271,4116.0
2020-06-04 10:55:00,219.93,219.94,219.6,219.85,3824.0,201.7096,201.7188,201.4069,201.6362,3824.0
2020-06-04 11:00:00,219.96,219.96,219.49,219.68,2724.0,201.7371,201.7371,201.3061,201.4803,2724.0
2020-06-04 11:05:00,219.58,219.93,219.21,219.34,2898.0,201.3886,201.7096,201.0493,201.1685,2898.0
2020-06-04 11:10:00,219.3,219.3,218.81,219.11,6100.0,201.1318,201.1318,200.6824,200.9575,6100.0
2020-06-04 11:15:00,219.09,219.23,218.95,219.09,2851.0,200.9392,201.0676,200.8108,200.9392,2851.0
2020-06-04 11:20:00,219.1,219.58,219.1,219.33,2021.0,200.9484,201.3886,200.9484,201.1593,2021.0
2020-06-04 11:25:00,219.33,219.4,218.82,219.24,3700.0,201.1593,201.2235,200.6916,201.0768,3700.0
2020-06-04 11:30:00,219.12,219.53,219.11,219.53,3130.0,200.9667,201.3427,200.9575,201.3427,3130.0
2020-06-04 11:35:00,219.42,219.65,219.16,219.21,3401.0,201.2419,201.4528,201.0034,201.0493,3401.0
2020-06-04 11:40:00,219.21,219.46,219.17,219.39,2548.0,201.0493,201.2785,201.0126,201.2143,2548.0
2020-06-04 11:45:00,219.4,219.42,218.55,218.67,5513.0,201.2235,201.2419,200.4439,200.554,5513.0
2020-06-04 11:50:00,218.83,218.83,218.52,218.57,6720.0,200.7007,200.7007,200.4164,200.4623,6720.0
2020-06-04 11:55:00,218.56,219.04,218.56,219.04,2396.0,200.4531,200.8933,200.4531,200.8933,2396.0
2020-06-04 12:00:00,219.04,219.1,218.84,218.92,3306.0,200.8933,200.9484,200.7099,200.7833,3306.0
2020-06-04 12:05:00,218.97,219.0,218.4,218.65,3434.0,200.8291,200.8566,200.3064,200.5356,3434.0
2020-06-04 12:10:00,218.58,218.71,218.32,218.33,3635.0,200.4714,200.5907,200.233,200.2422,3635.0
2020-06-04 12:15:00,218.13,218.64,218.08,218.53,3421.0,200.0587,200.5265,200.0129,200.4256,3421.0
2020-06-04 12:20:00,218.58,218.92,218.48,218.92,4402.0,200.4714,200.7833,200.3797,200.7833,4402.0
2020-06-04 12:25:00,218.9,219.02,218.76,218.81,3697.0,200.7649,200.875,200.6365,200.6824,3697.0
2020-06-04 12:30:00,218.75,218.93,218.65,218.85,6418.0,200.6274,200.7924,200.5356,200.7191,6418.0
2020-06-04 12:35:00,218.93,219.05,218.7,218.71,4224.0,200.7924,200.9025,200.5815,200.5907,4224.0
2020-06-04 12:40:00,218.72,218.93,218.56,218.56,2421.0,200.5998,200.7924,200.4531,200.4531,2421.0
2020-06-04 12:45:00,218.75,218.81,218.59,218.79,4298.0,200.6274,200.6824,200.4806,200.664,4298.0
2020-06-04 12:50:00,218.83,219.06,218.68,218.72,4106.0,200.7007,200.9117,200.5632,200.5998,4106.0
2020-06-04 12:55:00,218.79,219.04,218.7,219.04,3609.0,200.664,200.8933,200.5815,200.8933,3609.0
2020-06-04 13:00:00,218.99,218.99,218.26,218.41,7197.0,200.8475,200.8475,200.178,200.3155,7197.0
2020-06-04 13:05:00,218.41,218.72,218.32,218.72,6715.0,200.3155,200.5998,200.233,200.5998,6715.0
2020-06-04 13:10:00,218.71,218.87,218.35,218.47,5701.0,200.5907,200.7374,200.2605,200.3706,5701.0
2020-06-04 13:15:00,218.44,218.65,218.44,218.5,3814.0,200.343,200.5356,200.343,200.3981,3814.0
2020-06-04 13:20:00,218.5,218.62,218.33,218.36,2900.0,200.3981,200.5081,200.2422,200.2697,2900.0
2020-06-04 13:25:00,218.31,218.65,218.14,218.65,4438.0,200.2238,200.5356,200.0679,200.5356,4438.0
2020-06-04 13:30:00,218.64,219.14,218.35,219.06,7259.0,200.5265,200.985,200.2605,200.9117,7259.0
2020-06-04 13:35:00,219.02,219.24,218.91,219.24,3300.0,200.875,201.0768,200.7741,201.0768,3300.0
2020-06-04 13:40:00,219.18,219.86,219.13,219.76,3000.0,201.0217,201.6454,200.9759,201.5537,3000.0
2020-06-04 13:45:00,219.83,219.94,219.6,219.84,4938.0,201.6179,201.7188,201.4069,201.6271,4938.0
2020-06-04 13:50:00,219.83,219.83,219.53,219.64,5623.0,201.6179,201.6179,201.3427,201.4436,5623.0
2020-06-04 13:55:00,219.71,219.96,219.71,219.9,3105.0,201.5078,201.7371,201.5078,201.6821,3105.0
2020-06-04 14:00:00,219.82,220.3,219.74,220.3,17490.0,201.6087,202.0489,201.5353,202.0489,17490.0
2020-06-04 14:05:00,220.3,220.44,220.07,220.41,6565.0,202.0489,202.1773,201.838,202.1498,6565.0
2020-06-04 14:10:00,220.43,220.82,220.39,220.69,12090.0,202.1682,202.5259,202.1315,202.4066,12090.0
2020-06-04 14:15:00,220.73,221.11,220.6,221.1,6466.0,202.4433,202.7918,202.3241,202.7827,6466.0
2020-06-04 14:20:00,221.06,221.55,221.06,221.39,5935.0,202.746,203.1954,202.746,203.0486,5935.0
2020-06-04 14:25:00,221.42,221.53,221.2,221.45,6637.0,203.0762,203.177,202.8744,203.1037,6637.0
2020-06-04 14:30:00,221.51,221.58,220.84,221.01,11120.0,203.1587,203.2229,202.5442,202.7001,11120.0
2020-06-04 14:35:00,220.98,221.35,220.97,221.34,4461.0,202.6726,203.012,202.6634,203.0028,4461.0
2020-06-04 14:40:00,221.33,221.67,221.23,221.57,6936.0,202.9936,203.3054,202.9019,203.2137,6936.0
2020-06-04 14:45:00,221.44,221.77,221.35,221.69,8232.0,203.0945,203.3972,203.012,203.3238,8232.0
2020-06-04 14:50:00,221.74,221.74,221.33,221.51,3900.0,203.3696,203.3696,202.9936,203.1587,3900.0
2020-06-04 14:55:00,221.46,221.46,220.62,220.62,5496.0,203.1128,203.1128,202.3424,202.3424,5496.0
2020-06-04 15:00:00,220.58,221.16,220.57,220.93,4518.0,202.3058,202.8377,202.2966,202.6268,4518.0
2020-06-04 15:05:00,220.9,220.92,220.56,220.91,16402.0,202.5992,202.6176,202.2874,202.6084,16402.0
2020-06-04 15:10:00,220.91,220.97,220.37,220.38,6174.0,202.6084,202.6634,202.1131,202.1223,6174.0
2020-06-04 15:15:00,220.3,220.85,219.93,220.77,13807.0,202.0489,202.5534,201.7096,202.48,13807.0
2020-06-04 15:20:00,220.79,220.93,220.52,220.7,5633.0,202.4984,202.6268,202.2507,202.4158,5633.0
2020-06-04 15:25:00,220.82,221.68,220.79,221.68,5773.0,202.5259,203.3146,202.4984,203.3146,5773.0
2020-06-04 15:30:00,221.69,222.14,221.5,222.02,31432.0,203.3238,203.7365,203.1495,203.6265,31432.0
2020-06-04 15:35:00,221.95,222.12,221.85,221.94,16848.0,203.5623,203.7182,203.4705,203.5531,16848.0
2020-06-04 15:40:00,221.98,222.23,221.7,221.78,15303.0,203.5898,203.8191,203.333,203.4063,15303.0
2020-06-04 15:45:00,221.65,222.04,221.52,222.01,10800.0,203.2871,203.6448,203.1679,203.6173,10800.0
2020-06-04 15:50:00,222.09,222.16,221.74,222.07,20157.0,203.6907,203.7549,203.3696,203.6723,20157.0
2020-06-04 15:55:00,222.19,222.66,222.15,222.49,31531.0,203.7824,204.2134,203.7457,204.0575,31531.0
2020-06-05 09:30:00,225.0,229.47,224.98,227.92,36404.0,206.3596,210.4592,206.3412,209.0377,36404.0
2020-06-05 09:35:00,227.57,228.89,226.43,228.19,15790.0,208.7167,209.9273,207.6711,209.2853,15790.0
2020-06-05 09:40:00,228.37,228.68,227.44,227.52,8496.0,209.4504,209.7347,208.5974,208.6708,8496.0
2020-06-05 09:45:00,228.34,228.64,227.65,228.0,16066.0,209.4229,209.698,208.79,209.111,16066.0
2020-06-05 09:50:00,228.19,228.41,227.84,228.12,14647.0,209.2853,209.4871,208.9643,209.2211,14647.0
2020-06-05 09:55:00,228.2,228.84,227.74,228.84,15728.0,209.2945,209.8814,208.8726,209.8814,15728.0
2020-06-05 10:00:00,228.9,229.43,228.7,229.43,12902.0,209.9365,210.4226,209.753,210.4226,12902.0
2020-06-05 10:05:00,229.27,230.21,228.73,229.94,53817.0,210.2758,211.1379,209.7806,210.8903,53817.0
2020-06-05 10:10:00,229.95,230.54,229.56,230.35,40713.0,210.8995,211.4406,210.5418,211.2663,40713.0
2020-06-05 10:15:00,230.23,230.56,229.45,230.22,16638.0,211.1563,211.4589,210.4409,211.1471,16638.0
2020-06-05 10:20:00,230.21,230.47,229.95,230.15,15795.0,211.1379,211.3764,210.8995,211.0829,15795.0
2020-06-05 10:25:00,230.22,230.4,229.89,230.0,18086.0,211.1471,211.3122,210.8445,210.9453,18086.0
2020-06-05 10:30:00,229.98,230.49,229.68,230.4,11600.0,210.927,211.3947,210.6518,211.3122,11600.0
2020-06-05 10:35:00,230.21,230.57,229.72,230.45,32034.0,211.1379,211.4681,210.6885,211.3581,32034.0
2020-06-05 10:40:00,230.52,230.71,230.37,230.41,6912.0,211.4223,211.5965,211.2847,211.3214,6912.0
2020-06-05 10:45:00,230.55,230.55,230.02,230.15,5853.0,211.4498,211.4498,210.9637,211.0829,5853.0
2020-06-05 10:50:00,230.23,230.36,229.59,230.28,13418.0,211.1563,211.2755,210.5693,211.2021,13418.0
2020-06-05 10:55:00,230.27,230.5,229.96,230.12,12790.0,211.193,211.4039,210.9087,211.0554,12790.0
2020-06-05 11:00:00,230.34,230.38,229.64,229.82,8035.0,211.2572,211.2939,210.6152,210.7803,8035.0
2020-06-05 11:05:00,229.89,230.0,229.34,229.34,2814.0,210.8445,210.9453,210.34,210.34,2814.0
2020-06-05 11:10:00,229.52,229.56,229.1,229.29,6139.0,210.5051,210.5418,210.1199,210.2942,6139.0
2020-06-05 11:15:00,229.3,229.47,229.23,229.46,5068.0,210.3033,210.4592,210.2391,210.4501,5068.0
2020-06-05 11:20:00,229.52,229.91,229.51,229.87,4548.0,210.5051,210.8628,210.4959,210.8261,4548.0
2020-06-05 11:25:00,229.85,229.85,229.67,229.84,5120.0,210.8078,210.8078,210.6427,210.7986,5120.0
2020-06-05 11:30:00,229.83,230.47,229.77,230.22,5362.0,210.7894,211.3764,210.7344,211.1471,5362.0
2020-06-05 11:35:00,230.18,230.18,229.64,229.65,4900.0,211.1104,211.1104,210.6152,210.6243,4900.0
2020-06-05 11:40:00,229.39,229.59,229.14,229.28,1800.0,210.3859,210.5693,210.1566,210.285,1800.0
2020-06-05 11:45:00,229.23,229.51,229.17,229.36,4622.0,210.2391,210.4959,210.1841,210.3584,4622.0
2020-06-05 11:50:00,229.36,229.6,229.12,229.21,4601.0,210.3584,210.5785,210.1382,210.2208,4601.0
2020-06-05 11:55:00,229.06,229.12,228.71,228.9,4433.0,210.0832,210.1382,209.7622,209.9365,4433.0
2020-06-05 12:00:00,228.82,228.95,228.47,228.48,5978.0,209.8631,209.9823,209.5421,209.5513,5978.0
2020-06-05 12:05:00,228.56,228.57,228.2,228.34,4082.0,209.6246,209.6338,209.2945,209.4229,4082.0
2020-06-05 12:10:00,228.3,228.41,228.14,228.14,5460.0,209.3862,209.4871,209.2394,209.2394,5460.0
2020-06-05 12:15:00,228.03,228.16,227.86,227.91,5375.0,209.1385,209.2578,208.9826,209.0285,5375.0
2020-06-05 12:20:00,228.05,228.26,228.05,228.1,3061.0,209.1569,209.3495,209.1569,209.2027,3061.0
2020-06-05 12:25:00,228.12,228.22,227.86,227.87,3417.0,209.2211,209.3128,208.9826,208.9918,3417.0
2020-06-05 12:30:00,227.87,228.34,227.87,228.21,3555.0,208.9918,209.4229,208.9918,209.3036,3555.0
2020-06-05 12:35:00,228.1,228.24,227.96,228.17,2500.0,209.2027,209.3311,209.0743,209.2669,2500.0
2020-06-05 12:40:00,228.28,228.28,227.86,227.96,5633.0,209.3678,209.3678,208.9826,209.0743,5633.0
2020-06-05 12:45:00,228.01,228.11,227.7,227.7,2000.0,209.1202,209.2119,208.8359,208.8359,2000.0
2020-06-05 12:50:00,227.82,227.86,227.46,227.58,6623.0,208.9459,208.9826,208.6158,208.7258,6623.0
2020-06-05 12:55:00,227.49,227.61,227.31,227.42,5951.0,208.6433,208.7533,208.4782,208.5791,5951.0
2020-06-05 13:00:00,227.54,227.71,227.16,227.63,4597.0,208.6891,208.8451,208.3406,208.7717,4597.0
2020-06-05 13:05:00,227.64,227.74,227.57,227.66,1000.0,208.7809,208.8726,208.7167,208.7992,1000.0
2020-06-05 13:10:00,227.63,227.73,227.45,227.45,2414.0,208.7717,208.8634,208.6066,208.6066,2414.0
2020-06-05 13:15:00,227.48,227.59,227.41,227.46,4816.0,208.6341,208.735,208.5699,208.6158,4816.0
2020-06-05 13:20:00,227.61,228.01,227.51,228.01,5310.0,208.7533,209.1202,208.6616,209.1202,5310.0
2020-06-05 13:25:00,228.06,228.19,227.87,228.19,4727.0,209.1661,209.2853,208.9918,209.2853,4727.0
2020-06-05 13:30:00,228.17,228.44,228.06,228.42,6969.0,209.2669,209.5146,209.1661,209.4962,6969.0
2020-06-05 13:35:00,228.49,228.53,228.13,228.19,7217.0,209.5604,209.5971,209.2303,209.2853,7217.0
2020-06-05 13:40:00,228.19,228.39,228.1,228.39,3766.0,209.2853,209.4687,209.2027,209.4687,3766.0
2020-06-05 13:45:00,228.33,228.5,228.03,228.06,7178.0,209.4137,209.5696,209.1385,209.1661,7178.0
2020-06-05 13:50:00,228.14,228.14,227.78,227.79,3625.0,209.2394,209.2394,208.9093,208.9184,3625.0
2020-06-05 13:55:00,227.77,228.24,227.59,228.23,7770.0,208.9001,209.3311,208.735,209.322,7770.0
2020-06-05 14:00:00,228.26,229.18,228.26,229.18,5392.0,209.3495,210.1933,209.3495,210.1933,5392.0
2020-06-05 14:05:00,229.1,229.1,228.83,228.92,10527.0,210.1199,210.1199,209.8723,209.9548,10527.0
2020-06-05 14:10:00,229.03,229.09,228.6,228.82,6841.0,210.0557,210.1107,209.6613,209.8631,6841.0
2020-06-05 14:15:00,228.89,229.02,228.6,228.6,2800.0,209.9273,210.0465,209.6613,209.6613,2800.0
2020-06-05 14:20:00,228.64,228.99,228.58,228.97,1948.0,209.698,210.019,209.643,210.0007,1948.0
2020-06-05 14:25:00,228.99,229.21,228.8,229.11,4725.0,210.019,210.2208,209.8448,210.1291,4725.0
2020-06-05 14:30:00,229.18,229.34,228.88,228.94,5713.0,210.1933,210.34,209.9181,209.9732,5713.0
2020-06-05 14:35:00,228.96,229.22,228.47,229.22,7400.0,209.9915,210.23,209.5421,210.23,7400.0
2020-06-05 14:40:00,229.35,229.59,229.1,229.47,4958.0,210.3492,210.5693,210.1199,210.4592,4958.0
2020-06-05 14:45:00,229.56,229.64,229.29,229.29,4310.0,210.5418,210.6152,210.2942,210.2942,4310.0
2020-06-05 14:50:00,229.23,229.34,228.7,228.71,4277.0,210.2391,210.34,209.753,209.7622,4277.0
2020-06-05 14:55:00,228.85,228.9,228.41,228.48,4691.0,209.8906,209.9365,209.4871,209.5513,4691.0
2020-06-05 15:00:00,228.54,228.71,228.37,228.55,2349.0,209.6063,209.7622,209.4504,209.6155,2349.0
2020-06-05 15:05:00,228.57,228.58,227.96,227.96,3221.0,209.6338,209.643,209.0743,209.0743,3221.0
2020-06-05 15:10:00,228.08,228.08,227.62,227.75,5716.0,209.1844,209.1844,208.7625,208.8817,5716.0
2020-06-05 15:15:00,227.63,227.92,227.5,227.81,5105.0,208.7717,209.0377,208.6525,208.9368,5105.0
2020-06-05 15:20:00,227.81,228.01,227.42,227.6,12821.0,208.9368,209.1202,208.5791,208.7442,12821.0
2020-06-05 15:25:00,227.59,227.85,227.55,227.57,7660.0,208.735,208.9735,208.6983,208.7167,7660.0
2020-06-05 15:30:00,227.57,227.7,227.33,227.33,7726.0,208.7167,208.8359,208.4965,208.4965,7726.0
2020-06-05 15:35:00,227.42,227.75,227.21,227.21,8149.0,208.5791,208.8817,208.3865,208.3865,8149.0
2020-06-05 15:40:00,227.27,227.71,227.19,227.58,7966.0,208.4415,208.8451,208.3681,208.7258,7966.0
2020-06-05 15:45:00,227.57,227.58,226.95,227.26,13973.0,208.7167,208.7258,208.148,208.4323,13973.0
2020-06-05 15:50:00,227.28,227.6,226.79,227.14,22978.0,208.4507,208.7442,208.0013,208.3223,22978.0
2020-06-05 15:55:00,227.18,227.68,227.07,227.39,33795.0,208.359,208.8175,208.2581,208.5516,33795.0
2020-06-08 09:30:00,228.0,229.1,227.69,228.09,19286.0,209.111,210.1199,208.8267,209.1936,19286.0
2020-06-08 09:35:00,227.77,228.3,227.51,227.63,5222.0,208.9001,209.3862,208.6616,208.7717,5222.0
2020-06-08 09:40:00,227.48,229.15,227.28,229.06,5144.0,208.6341,210.1658,208.4507,210.0832,5144.0
2020-06-08 09:45:00,228.52,229.21,227.9,228.16,19697.0,209.588,210.2208,209.0193,209.2578,19697.0
2020-06-08 09:50:00,228.42,228.76,228.03,228.7,5200.0,209.4962,209.8081,209.1385,209.753,5200.0
2020-06-08 09:55:00,228.6,228.77,228.25,228.77,2687.0,209.6613,209.8172,209.3403,209.8172,2687.0
2020-06-08 10:00:00,228.67,228.96,228.22,228.53,5371.0,209.7255,209.9915,209.3128,209.5971,5371.0
2020-06-08 10:05:00,228.53,228.83,228.13,228.81,4996.0,209.5971,209.8723,209.2303,209.8539,4996.0
2020-06-08 10:10:00,228.98,228.98,228.36,228.65,3303.0,210.0098,210.0098,209.4412,209.7072,3303.0
2020-06-08 10:15:00,228.54,228.59,228.01,228.01,3984.0,209.6063,209.6522,209.1202,209.1202,3984.0
2020-06-08 10:20:00,227.77,228.1,227.62,227.92,3994.0,208.9001,209.2027,208.7625,209.0377,3994.0
2020-06-08 10:25:00,227.97,227.97,227.15,227.33,4749.0,209.0835,209.0835,208.3315,208.4965,4749.0
2020-06-08 10:30:00,227.49,227.49,226.61,227.07,5341.0,208.6433,208.6433,207.8362,208.2581,5341.0
2020-06-08 10:35:00,226.98,227.07,226.65,226.97,3828.0,208.1755,208.2581,207.8729,208.1664,3828.0
2020-06-08 10:40:00,226.97,227.55,226.73,227.35,5089.0,208.1664,208.6983,207.9462,208.5149,5089.0
2020-06-08 10:45:00,227.27,227.58,227.27,227.53,3658.0,208.4415,208.7258,208.4415,208.68,3658.0
2020-06-08 10:50:00,227.49,227.7,227.45,227.54,2701.0,208.6433,208.8359,208.6066,208.6891,2701.0
2020-06-08 10:55:00,227.6,227.75,227.33,227.45,7169.0,208.7442,208.8817,208.4965,208.6066,7169.0
2020-06-08 11:00:00,227.5,227.66,227.1,227.3,10334.0,208.6525,208.7992,208.2856,208.469,10334.0
2020-06-08 11:05:00,227.1,227.41,227.1,227.1,4255.0,208.2856,208.5699,208.2856,208.2856,4255.0
2020-06-08 11:10:00,227.18,227.6,227.18,227.41,2700.0,208.359,208.7442,208.359,208.5699,2700.0
2020-06-08 11:15:00,227.36,227.55,227.34,227.42,1600.0,208.5241,208.6983,208.5057,208.5791,1600.0
2020-06-08 11:20:00,227.35,227.35,227.12,227.22,2082.0,208.5149,208.5149,208.3039,208.3957,2082.0
2020-06-08 11:25:00,227.29,227.38,227.1,227.1,4622.0,208.4599,208.5424,208.2856,208.2856,4622.0
2020-06-08 11:30:00,227.18,227.24,227.1,227.1,12094.0,208.359,208.414,208.2856,208.2856,12094.0
2020-06-08 11:35:00,227.16,227.16,226.46,226.74,4962.0,208.3406,208.3406,207.6986,207.9554,4962.0
2020-06-08 11:40:00,226.82,226.97,226.58,226.58,2110.0,208.0288,208.1664,207.8087,207.8087,2110.0
2020-06-08 11:45:00,226.94,227.2,226.88,227.18,2072.0,208.1388,208.3773,208.0838,208.359,2072.0
2020-06-08 11:50:00,227.12,227.4,227.11,227.26,1298.0,208.3039,208.5607,208.2948,208.4323,1298.0
2020-06-08 11:55:00,227.5,227.5,227.21,227.22,2049.0,208.6525,208.6525,208.3865,208.3957,2049.0
2020-06-08 12:00:00,227.3,227.32,227.08,227.12,1377.0,208.469,208.4874,208.2672,208.3039,1377.0
2020-06-08 12:05:00,227.12,227.19,227.01,227.1,1400.0,208.3039,208.3681,208.203,208.2856,1400.0
2020-06-08 12:10:00,227.19,227.2,226.69,226.75,3823.0,208.3681,208.3773,207.9096,207.9646,3823.0
2020-06-08 12:15:00,226.53,226.74,226.53,226.64,2047.0,207.7628,207.9554,207.7628,207.8637,2047.0
2020-06-08 12:20:00,226.74,226.86,226.61,226.86,1400.0,207.9554,208.0655,207.8362,208.0655,1400.0
2020-06-08 12:25:00,226.81,226.96,226.63,226.7,600.0,208.0196,208.1572,207.8545,207.9187,600.0
2020-06-08 12:30:00,226.61,226.86,226.52,226.72,3305.0,207.8362,208.0655,207.7536,207.9371,3305.0
2020-06-08 12:35:00,226.66,226.73,226.55,226.58,2298.0,207.882,207.9462,207.7812,207.8087,2298.0
2020-06-08 12:40:00,226.66,226.71,226.31,226.35,3011.0,207.882,207.9279,207.561,207.5977,3011.0
2020-06-08 12:45:00,226.28,226.28,225.7,225.74,3801.0,207.5335,207.5335,207.0016,207.0383,3801.0
2020-06-08 12:50:00,225.83,225.83,225.63,225.65,3090.0,207.1208,207.1208,206.9374,206.9557,3090.0
2020-06-08 12:55:00,225.64,225.64,225.31,225.48,1918.0,206.9465,206.9465,206.6439,206.7998,1918.0
2020-06-08 13:00:00,225.48,225.56,225.37,225.37,1816.0,206.7998,206.8732,206.6989,206.6989,1816.0
2020-06-08 13:05:00,225.37,225.55,225.14,225.14,9054.0,206.6989,206.864,206.488,206.488,9054.0
2020-06-08 13:10:00,225.21,225.4,225.06,225.1,4689.0,206.5522,206.7264,206.4146,206.4513,4689.0
2020-06-08 13:15:00,225.15,225.26,224.69,224.69,3500.0,206.4971,206.598,206.0753,206.0753,3500.0
2020-06-08 13:20:00,224.77,224.77,224.34,224.34,3200.0,206.1486,206.1486,205.7542,205.7542,3200.0
2020-06-08 13:25:00,224.35,224.45,224.19,224.19,2388.0,205.7634,205.8551,205.6167,205.6167,2388.0
2020-06-08 13:30:00,224.27,224.78,224.12,224.72,5118.0,205.69,206.1578,205.5525,206.1028,5118.0
2020-06-08 13:35:00,224.78,225.46,224.58,225.34,3800.0,206.1578,206.7815,205.9744,206.6714,3800.0
2020-06-08 13:40:00,225.36,225.52,225.17,225.26,2526.0,206.6897,206.8365,206.5155,206.598,2526.0
2020-06-08 13:45:00,225.32,225.95,225.24,225.7,7150.0,206.6531,207.2309,206.5797,207.0016,7150.0
2020-06-08 13:50:00,225.78,225.85,225.65,225.68,3020.0,207.075,207.1392,206.9557,206.9832,3020.0
2020-06-08 13:55:00,225.68,225.79,225.56,225.59,2726.0,206.9832,207.0841,206.8732,206.9007,2726.0
2020-06-08 14:00:00,225.55,225.61,225.35,225.41,4940.0,206.864,206.919,206.6806,206.7356,4940.0
2020-06-08 14:05:00,225.5,225.79,225.4,225.69,3051.0,206.8181,207.0841,206.7264,206.9924,3051.0
2020-06-08 14:10:00,225.85,225.88,225.67,225.77,3179.0,207.1392,207.1667,206.9741,207.0658,3179.0
2020-06-08 14:15:00,225.8,225.9,225.61,225.61,4676.0,207.0933,207.185,206.919,206.919,4676.0
2020-06-08 14:20:00,225.56,225.65,225.37,225.47,2200.0,206.8732,206.9557,206.6989,206.7906,2200.0
2020-06-08 14:25:00,225.45,225.74,225.44,225.46,3061.0,206.7723,207.0383,206.7631,206.7815,3061.0
2020-06-08 14:30:00,225.46,225.54,225.34,225.41,2770.0,206.7815,206.8548,206.6714,206.7356,2770.0
2020-06-08 14:35:00,225.36,225.6,225.36,225.49,1450.0,206.6897,206.9099,206.6897,206.809,1450.0
2020-06-08 14:40:00,225.61,225.62,225.4,225.48,2115.0,206.919,206.9282,206.7264,206.7998,2115.0
2020-06-08 14:45:00,225.39,225.49,225.31,225.47,3329.0,206.7173,206.809,206.6439,206.7906,3329.0
2020-06-08 14:50:00,225.31,225.8,225.3,225.8,3200.0,206.6439,207.0933,206.6347,207.0933,3200.0
2020-06-08 14:55:00,225.82,226.15,225.82,225.86,1680.0,207.1116,207.4143,207.1116,207.1483,1680.0
2020-06-08 15:00:00,225.92,225.92,225.47,225.47,7002.0,207.2034,207.2034,206.7906,206.7906,7002.0
2020-06-08 15:05:00,225.48,225.58,225.43,225.53,2434.0,206.7998,206.8915,206.7539,206.8457,2434.0
2020-06-08 15:10:00,225.58,225.91,225.47,225.91,3654.0,206.8915,207.1942,206.7906,207.1942,3654.0
2020-06-08 15:15:00,225.89,225.89,225.72,225.73,1438.0,207.1758,207.1758,207.0199,207.0291,1438.0
2020-06-08 15:20:00,225.74,225.86,225.71,225.86,2888.0,207.0383,207.1483,207.0107,207.1483,2888.0
2020-06-08 15:25:00,225.8,225.97,225.7,225.94,5800.0,207.0933,207.2492,207.0016,207.2217,5800.0
2020-06-08 15:30:00,225.94,226.0,225.4,225.4,6935.0,207.2217,207.2767,206.7264,206.7264,6935.0
2020-06-08 15:35:00,225.47,225.47,224.99,225.17,10961.0,206.7906,206.7906,206.3504,206.5155,10961.0
2020-06-08 15:40:00,225.22,225.39,225.14,225.32,13672.0,206.5613,206.7173,206.488,206.6531,13672.0
2020-06-08 15:45:00,225.29,225.29,224.39,224.66,19607.0,206.6255,206.6255,205.8001,206.0477,19607.0
2020-06-08 15:50:00,224.79,225.13,224.7,225.01,26620.0,206.167,206.4788,206.0844,206.3687,26620.0
2020-06-08 15:55:00,225.15,225.75,224.99,225.58,43229.0,206.4971,207.0474,206.3504,206.8915,43229.0
2020-06-09 09:30:00,221.99,222.16,220.46,221.54,14404.0,203.5989,203.7549,202.1957,203.1862,14404.0
2020-06-09 09:35:00,221.32,222.6,221.32,221.9,3607.0,202.9844,204.1584,202.9844,203.5164,3607.0
2020-06-09 09:40:00,221.59,222.28,221.55,221.86,3692.0,203.2321,203.8649,203.1954,203.4797,3692.0
2020-06-09 09:45:00,221.79,223.27,221.63,222.47,10986.0,203.4155,204.7729,203.2688,204.0392,10986.0
2020-06-09 09:50:00,222.51,222.51,221.29,221.31,12221.0,204.0759,204.0759,202.9569,202.9753,12221.0
2020-06-09 09:55:00,221.05,221.71,220.08,220.86,11181.0,202.7368,203.3421,201.8472,202.5626,11181.0
2020-06-09 10:00:00,220.31,221.26,220.31,221.21,8863.0,202.0581,202.9294,202.0581,202.8836,8863.0
2020-06-09 10:05:00,220.97,220.97,220.01,220.1,27946.0,202.6634,202.6634,201.783,201.8655,27946.0
2020-06-09 10:10:00,220.19,220.89,219.86,220.44,24259.0,201.9481,202.5901,201.6454,202.1773,24259.0
2020-06-09 10:15:00,220.34,221.49,220.19,221.49,3513.0,202.0856,203.1404,201.9481,203.1404,3513.0
2020-06-09 10:20:00,221.56,221.7,221.31,221.48,4543.0,203.2046,203.333,202.9753,203.1312,4543.0
2020-06-09 10:25:00,221.49,221.74,220.6,220.71,8704.0,203.1404,203.3696,202.3241,202.425,8704.0
2020-06-09 10:30:00,220.71,221.17,220.71,220.83,8971.0,202.425,202.8469,202.425,202.535,8971.0
2020-06-09 10:35:00,220.77,221.27,220.75,221.27,11104.0,202.48,202.9386,202.4617,202.9386,11104.0
2020-06-09 10:40:00,221.2,221.48,221.0,221.4,12882.0,202.8744,203.1312,202.691,203.0578,12882.0
2020-06-09 10:45:00,221.35,222.02,221.2,222.02,8186.0,203.012,203.6265,202.8744,203.6265,8186.0
2020-06-09 10:50:00,221.93,222.43,221.92,222.22,7986.0,203.5439,204.0025,203.5347,203.8099,7986.0
2020-06-09 10:55:00,222.24,222.34,221.86,221.97,9585.0,203.8282,203.9199,203.4797,203.5806,9585.0
2020-06-09 11:00:00,221.88,222.07,221.57,222.07,6784.0,203.4981,203.6723,203.2137,203.6723,6784.0
2020-06-09 11:05:00,221.98,222.07,221.84,221.92,4140.0,203.5898,203.6723,203.4614,203.5347,4140.0
2020-06-09 11:10:00,221.86,221.94,221.44,221.75,9131.0,203.4797,203.5531,203.0945,203.3788,9131.0
2020-06-09 11:15:00,221.61,221.96,221.35,221.96,6858.0,203.2504,203.5714,203.012,203.5714,6858.0
2020-06-09 11:20:00,222.04,222.39,222.04,222.06,6031.0,203.6448,203.9658,203.6448,203.6631,6031.0
2020-06-09 11:25:00,221.95,222.25,221.73,221.75,6422.0,203.5623,203.8374,203.3605,203.3788,6422.0
2020-06-09 11:30:00,221.75,221.89,221.43,221.89,9602.0,203.3788,203.5072,203.0853,203.5072,9602.0
2020-06-09 11:35:00,221.89,221.89,221.58,221.63,3710.0,203.5072,203.5072,203.2229,203.2688,3710.0
2020-06-09 11:40:00,221.64,221.95,221.45,221.82,16783.0,203.2779,203.5623,203.1037,203.443,16783.0
2020-06-09 11:45:00,221.94,221.99,221.46,221.64,7130.0,203.5531,203.5989,203.1128,203.2779,7130.0
2020-06-09 11:50:00,221.88,221.98,221.67,221.77,2564.0,203.4981,203.5898,203.3054,203.3972,2564.0
2020-06-09 11:55:00,221.71,221.9,221.7,221.88,3263.0,203.3421,203.5164,203.333,203.4981,3263.0
2020-06-09 12:00:00,221.76,221.85,221.39,221.46,6651.0,203.388,203.4705,203.0486,203.1128,6651.0
2020-06-09 12:05:00,221.38,221.49,221.17,221.39,7296.0,203.0395,203.1404,202.8469,203.0486,7296.0
2020-06-09 12:10:00,221.4,221.79,221.4,221.69,14162.0,203.0578,203.4155,203.0578,203.3238,14162.0
2020-06-09 12:15:00,221.72,221.75,221.14,221.34,5964.0,203.3513,203.3788,202.8194,203.0028,5964.0
2020-06-09 12:20:00,221.4,221.86,221.38,221.86,3928.0,203.0578,203.4797,203.0395,203.4797,3928.0
2020-06-09 12:25:00,221.84,222.0,221.6,222.0,3353.0,203.4614,203.6081,203.2412,203.6081,3353.0
2020-06-09 12:30:00,222.03,222.27,221.94,221.94,4424.0,203.6356,203.8557,203.5531,203.5531,4424.0
2020-06-09 12:35:00,221.91,222.12,221.81,222.12,5767.0,203.5256,203.7182,203.4339,203.7182,5767.0
2020-06-09 12:40:00,222.03,222.04,221.88,222.0,3989.0,203.6356,203.6448,203.4981,203.6081,3989.0
2020-06-09 12:45:00,222.06,222.13,221.72,221.81,4210.0,203.6631,203.7273,203.3513,203.4339,4210.0
2020-06-09 12:50:00,221.69,221.95,221.68,221.72,7589.0,203.3238,203.5623,203.3146,203.3513,7589.0
2020-06-09 12:55:00,221.58,221.81,221.43,221.71,8810.0,203.2229,203.4339,203.0853,203.3421,8810.0
2020-06-09 13:00:00,221.66,221.77,221.46,221.49,29701.0,203.2963,203.3972,203.1128,203.1404,29701.0
2020-06-09 13:05:00,221.5,221.56,221.02,221.05,32959.0,203.1495,203.2046,202.7093,202.7368,32959.0
2020-06-09 13:10:00,221.0,221.72,220.68,221.34,21198.0,202.691,203.3513,202.3975,203.0028,21198.0
2020-06-09 13:15:00,221.36,221.36,220.48,220.73,5400.0,203.0211,203.0211,202.214,202.4433,5400.0
2020-06-09 13:20:00,220.74,221.03,220.61,220.95,3445.0,202.4525,202.7185,202.3333,202.6451,3445.0
2020-06-09 13:25:00,221.05,221.05,220.8,220.91,4616.0,202.7368,202.7368,202.5075,202.6084,4616.0
2020-06-09 13:30:00,220.9,220.9,220.32,220.54,9358.0,202.5992,202.5992,202.0673,202.2691,9358.0
2020-06-09 13:35:00,220.64,220.67,220.24,220.24,4758.0,202.3608,202.3883,201.9939,201.9939,4758.0
2020-06-09 13:40:00,220.37,220.52,220.34,220.45,3741.0,202.1131,202.2507,202.0856,202.1865,3741.0
2020-06-09 13:45:00,220.39,220.67,220.19,220.67,4786.0,202.1315,202.3883,201.9481,202.3883,4786.0
2020-06-09 13:50:00,220.68,220.82,220.53,220.74,8073.0,202.3975,202.5259,202.2599,202.4525,8073.0
2020-06-09 13:55:00,220.68,220.68,220.32,220.39,5169.0,202.3975,202.3975,202.0673,202.1315,5169.0
2020-06-09 14:00:00,220.5,220.6,220.05,220.18,8477.0,202.2324,202.3241,201.8197,201.9389,8477.0
2020-06-09 14:05:00,220.16,220.18,219.8,219.91,6143.0,201.9205,201.9389,201.5904,201.6913,6143.0
2020-06-09 14:10:00,219.97,220.25,219.92,220.09,5323.0,201.7463,202.0031,201.7004,201.8563,5323.0
2020-06-09 14:15:00,220.24,220.24,219.83,219.88,5263.0,201.9939,201.9939,201.6179,201.6637,5263.0
2020-06-09 14:20:00,219.97,220.09,219.82,219.96,5762.0,201.7463,201.8563,201.6087,201.7371,5762.0
2020-06-09 14:25:00,220.0,220.28,219.93,220.28,10369.0,201.7738,202.0306,201.7096,202.0306,10369.0
2020-06-09 14:30:00,220.28,220.58,220.23,220.56,6720.0,202.0306,202.3058,201.9847,202.2874,6720.0
2020-06-09 14:35:00,220.48,220.48,220.09,220.28,8801.0,202.214,202.214,201.8563,202.0306,8801.0
2020-06-09 14:40:00,220.21,220.46,220.16,220.4,4786.0,201.9664,202.1957,201.9205,202.1407,4786.0
2020-06-09 14:45:00,220.37,220.48,220.16,220.34,8028.0,202.1131,202.214,201.9205,202.0856,8028.0
2020-06-09 14:50:00,220.33,220.59,220.12,220.12,5973.0,202.0765,202.3149,201.8839,201.8839,5973.0
2020-06-09 14:55:00,220.11,220.16,219.89,220.05,8090.0,201.8747,201.9205,201.6729,201.8197,8090.0
2020-06-09 15:00:00,220.11,220.22,219.9,220.11,8309.0,201.8747,201.9756,201.6821,201.8747,8309.0
2020-06-09 15:05:00,220.08,220.39,220.07,220.38,5122.0,201.8472,202.1315,201.838,202.1223,5122.0
2020-06-09 15:10:00,220.43,220.57,220.16,220.55,8876.0,202.1682,202.2966,201.9205,202.2782,8876.0
2020-06-09 15:15:00,220.53,220.79,220.53,220.73,6218.0,202.2599,202.4984,202.2599,202.4433,6218.0
2020-06-09 15:20:00,220.78,221.03,220.65,220.65,9490.0,202.4892,202.7185,202.37,202.37,9490.0
2020-06-09 15:25:00,220.75,220.79,220.63,220.63,8407.0,202.4617,202.4984,202.3516,202.3516,8407.0
2020-06-09 15:30:00,220.59,220.66,220.01,220.03,14426.0,202.3149,202.3791,201.783,201.8013,14426.0
2020-06-09 15:35:00,220.0,220.34,219.8,220.12,11794.0,201.7738,202.0856,201.5904,201.8839,11794.0
2020-06-09 15:40:00,220.15,220.69,220.14,220.34,12696.0,201.9114,202.4066,201.9022,202.0856,12696.0
2020-06-09 15:45:00,220.4,220.4,219.97,220.08,23904.0,202.1407,202.1407,201.7463,201.8472,23904.0
2020-06-09 15:50:00,220.06,220.14,219.4,219.93,28421.0,201.8288,201.9022,201.2235,201.7096,28421.0
2020-06-09 15:55:00,219.97,220.25,219.74,220.05,45991.0,201.7463,202.0031,201.5353,201.8197,45991.0
2020-06-10 09:30:00,220.0,220.32,219.76,220.09,12289.0,201.7738,202.0673,201.5537,201.8563,12289.0
2020-06-10 09:35:00,220.09,220.36,219.73,220.15,1625.0,201.8563,202.104,201.5262,201.9114,1625.0
2020-06-10 09:40:00,219.74,220.07,218.5,218.72,9273.0,201.5353,201.838,200.3981,200.5998,9273.0
2020-06-10 09:45:00,218.7,219.74,218.7,219.68,3615.0,200.5815,201.5353,200.5815,201.4803,3615.0
2020-06-10 09:50:00,219.34,219.37,218.5,218.59,2200.0,201.1685,201.196,200.3981,200.4806,2200.0
2020-06-10 09:55:00,218.47,218.9,218.16,218.72,3830.0,200.3706,200.7649,200.0862,200.5998,3830.0
2020-06-10 10:00:00,218.81,219.19,218.5,218.61,4824.0,200.6824,201.0309,200.3981,200.499,4824.0
2020-06-10 10:05:00,218.51,218.94,218.45,218.77,4165.0,200.4072,200.8016,200.3522,200.6457,4165.0
2020-06-10 10:10:00,218.74,218.75,217.87,218.02,4062.0,200.6182,200.6274,199.8203,199.9578,4062.0
2020-06-10 10:15:00,218.17,218.89,218.09,218.16,2731.0,200.0954,200.7558,200.022,200.0862,2731.0
2020-06-10 10:20:00,217.86,218.7,217.86,218.67,8944.0,199.8111,200.5815,199.8111,200.554,8944.0
2020-06-10 10:25:00,218.69,218.92,218.43,218.55,30654.0,200.5723,200.7833,200.3339,200.4439,30654.0
2020-06-10 10:30:00,218.5,218.52,217.99,218.01,15053.0,200.3981,200.4164,199.9303,199.9487,15053.0
2020-06-10 10:35:00,218.12,218.55,218.11,218.54,12722.0,200.0496,200.4439,200.0404,200.4348,12722.0
2020-06-10 10:40:00,218.55,218.68,218.41,218.52,9974.0,200.4439,200.5632,200.3155,200.4164,9974.0
2020-06-10 10:45:00,218.55,218.98,218.51,218.74,19298.0,200.4439,200.8383,200.4072,200.6182,19298.0
2020-06-10 10:50:00,218.72,218.81,218.18,218.2,4500.0,200.5998,200.6824,200.1046,200.1229,4500.0
2020-06-10 10:55:00,218.3,218.82,218.29,218.62,17042.0,200.2146,200.6916,200.2055,200.5081,17042.0
2020-06-10 11:00:00,218.75,218.81,218.54,218.8,5556.0,200.6274,200.6824,200.4348,200.6732,5556.0
2020-06-10 11:05:00,218.95,218.95,218.59,218.89,30659.0,200.8108,200.8108,200.4806,200.7558,30659.0
2020-06-10 11:10:00,218.88,219.13,218.74,219.13,5755.0,200.7466,200.9759,200.6182,200.9759,5755.0
2020-06-10 11:15:00,219.13,219.47,219.02,219.47,14100.0,200.9759,201.2877,200.875,201.2877,14100.0
2020-06-10 11:20:00,219.47,219.47,219.11,219.15,2875.0,201.2877,201.2877,200.9575,200.9942,2875.0
2020-06-10 11:25:00,219.11,219.29,218.82,218.82,4100.0,200.9575,201.1226,200.6916,200.6916,4100.0
2020-06-10 11:30:00,219.02,219.17,218.85,218.91,3000.0,200.875,201.0126,200.7191,200.7741,3000.0
2020-06-10 11:35:00,218.71,219.1,218.55,219.1,10501.0,200.5907,200.9484,200.4439,200.9484,10501.0
2020-06-10 11:40:00,219.38,219.86,219.38,219.54,30563.0,201.2052,201.6454,201.2052,201.3519,30563.0
2020-06-10 11:45:00,219.56,219.73,219.44,219.73,1479.0,201.3703,201.5262,201.2602,201.5262,1479.0
2020-06-10 11:50:00,220.0,220.0,219.73,219.93,8100.0,201.7738,201.7738,201.5262,201.7096,8100.0
2020-06-10 11:55:00,219.86,219.86,219.61,219.79,3100.0,201.6454,201.6454,201.4161,201.5812,3100.0
2020-06-10 12:00:00,219.84,219.91,219.72,219.89,9300.0,201.6271,201.6913,201.517,201.6729,9300.0
2020-06-10 12:05:00,219.88,219.95,219.68,219.68,4611.0,201.6637,201.7279,201.4803,201.4803,4611.0
2020-06-10 12:10:00,219.82,219.82,219.31,219.8,17498.0,201.6087,201.6087,201.141,201.5904,17498.0
2020-06-10 12:15:00,219.8,220.08,219.75,219.75,55000.0,201.5904,201.8472,201.5445,201.5445,55000.0
2020-06-10 12:20:00,219.85,220.0,219.44,219.98,14028.0,201.6362,201.7738,201.2602,201.7555,14028.0
2020-06-10 12:25:00,219.99,220.0,219.26,219.26,10635.0,201.7646,201.7738,201.0951,201.0951,10635.0
2020-06-10 12:30:00,219.25,219.66,219.21,219.48,3032.0,201.0859,201.462,201.0493,201.2969,3032.0
2020-06-10 12:35:00,219.4,219.48,219.27,219.27,7500.0,201.2235,201.2969,201.1043,201.1043,7500.0
2020-06-10 12:40:00,219.15,219.21,218.99,219.14,4314.0,200.9942,201.0493,200.8475,200.985,4314.0
2020-06-10 12:45:00,219.01,219.07,218.98,219.03,1819.0,200.8658,200.9208,200.8383,200.8842,1819.0
2020-06-10 12:50:00,218.98,219.13,218.9,219.13,5338.0,200.8383,200.9759,200.7649,200.9759,5338.0
2020-06-10 12:55:00,219.25,219.25,219.07,219.09,6204.0,201.0859,201.0859,200.9208,200.9392,6204.0
2020-06-10 13:00:00,219.09,219.1,218.47,218.53,4221.0,200.9392,200.9484,200.3706,200.4256,4221.0
2020-06-10 13:05:00,218.53,218.95,218.53,218.95,5600.0,200.4256,200.8108,200.4256,200.8108,5600.0
2020-06-10 13:10:00,218.95,219.08,218.72,218.78,6612.0,200.8108,200.93,200.5998,200.6549,6612.0
2020-06-10 13:15:00,218.83,219.1,218.82,219.01,2698.0,200.7007,200.9484,200.6916,200.8658,2698.0
2020-06-10 13:20:00,218.95,219.19,218.8,219.04,57904.0,200.8108,201.0309,200.6732,200.8933,57904.0
2020-06-10 13:25:00,219.05,219.83,218.95,219.17,9425.0,200.9025,201.6179,200.8108,201.0126,9425.0
2020-06-10 13:30:00,219.2,219.25,219.01,219.11,3626.0,201.0401,201.0859,200.8658,200.9575,3626.0
2020-06-10 13:35:00,219.03,219.12,218.72,218.98,4749.0,200.8842,200.9667,200.5998,200.8383,4749.0
2020-06-10 13:40:00,219.05,219.12,218.78,219.12,3433.0,200.9025,200.9667,200.6549,200.9667,3433.0
2020-06-10 13:45:00,219.05,219.25,219.05,219.14,5260.0,200.9025,201.0859,200.9025,200.985,5260.0
2020-06-10 13:50:00,219.04,219.2,218.79,219.17,4106.0,200.8933,201.0401,200.664,201.0126,4106.0
2020-06-10 13:55:00,219.11,219.15,219.0,219.0,4026.0,200.9575,200.9942,200.8566,200.8566,4026.0
2020-06-10 14:00:00,219.0,219.25,218.69,218.99,23272.0,200.8566,201.0859,200.5723,200.8475,23272.0
2020-06-10 14:05:00,219.25,219.72,219.14,219.66,5785.0,201.0859,201.517,200.985,201.462,5785.0
2020-06-10 14:10:00,219.97,220.53,219.93,220.53,4225.0,201.7463,202.2599,201.7096,202.2599,4225.0
2020-06-10 14:15:00,220.57,220.9,220.4,220.4,4959.0,202.2966,202.5992,202.1407,202.1407,4959.0
2020-06-10 14:20:00,220.54,220.55,219.59,219.66,11188.0,202.2691,202.2782,201.3978,201.462,11188.0
2020-06-10 14:25:00,219.86,220.58,219.86,220.49,3507.0,201.6454,202.3058,201.6454,202.2232,3507.0
2020-06-10 14:30:00,220.51,220.58,219.91,219.91,4501.0,202.2416,202.3058,201.6913,201.6913,4501.0
2020-06-10 14:35:00,219.88,219.97,219.54,219.55,2804.0,201.6637,201.7463,201.3519,201.3611,2804.0
2020-06-10 14:40:00,219.39,219.39,218.62,219.26,2681.0,201.2143,201.2143,200.5081,201.0951,2681.0
2020-06-10 14:45:00,219.63,219.83,219.06,219.06,3971.0,201.4345,201.6179,200.9117,200.9117,3971.0
2020-06-10 14:50:00,219.23,219.23,218.26,218.56,3103.0,201.0676,201.0676,200.178,200.4531,3103.0
2020-06-10 14:55:00,218.48,219.11,218.35,218.97,3583.0,200.3797,200.9575,200.2605,200.8291,3583.0
2020-06-10 15:00:00,218.84,219.06,218.14,218.14,3216.0,200.7099,200.9117,200.0679,200.0679,3216.0
2020-06-10 15:05:00,218.23,219.23,218.23,219.02,3300.0,200.1504,201.0676,200.1504,200.875,3300.0
2020-06-10 15:10:00,219.06,219.45,219.05,219.45,7106.0,200.9117,201.2694,200.9025,201.2694,7106.0
2020-06-10 15:15:00,219.53,219.59,218.96,219.52,43403.0,201.3427,201.3978,200.82,201.3336,43403.0
2020-06-10 15:20:00,219.52,219.57,219.22,219.22,7568.0,201.3336,201.3794,201.0584,201.0584,7568.0
2020-06-10 15:25:00,219.4,220.46,219.16,220.46,14425.0,201.2235,202.1957,201.0034,202.1957,14425.0
2020-06-10 15:30:00,220.34,220.55,220.02,220.26,5790.0,202.0856,202.2782,201.7921,202.0123,5790.0
2020-06-10 15:35:00,220.15,220.39,219.9,219.9,15999.0,201.9114,202.1315,201.6821,201.6821,15999.0
2020-06-10 15:40:00,219.67,219.73,219.22,219.37,18046.0,201.4711,201.5262,201.0584,201.196,18046.0
2020-06-10 15:45:00,219.31,219.38,218.06,218.75,37223.0,201.141,201.2052,199.9945,200.6274,37223.0
2020-06-10 15:50:00,218.67,219.55,218.67,219.08,16166.0,200.554,201.3611,200.554,200.93,16166.0
2020-06-10 15:55:00,219.08,219.18,217.97,217.97,37604.0,200.93,201.0217,199.912,199.912,37604.0
2020-06-11 09:30:00,214.82,214.82,208.64,211.0,34643.0,197.0229,197.0229,191.3549,193.5194,34643.0
2020-06-11 09:35:00,210.68,211.36,210.13,210.71,7854.0,193.2259,193.8496,192.7215,193.2534,7854.0
2020-06-11 09:40:00,210.22,210.71,210.0,210.38,4635.0,192.804,193.2534,192.6023,192.9508,4635.0
2020-06-11 09:45:00,210.43,213.38,210.42,212.53,20303.0,192.9966,195.7022,192.9875,194.9227,20303.0
2020-06-11 09:50:00,212.07,212.07,211.37,211.69,3203.0,194.5008,194.5008,193.8588,194.1523,3203.0
2020-06-11 09:55:00,211.32,212.0,211.32,211.84,5000.0,193.8129,194.4366,193.8129,194.2898,5000.0
2020-06-11 10:00:00,211.84,212.57,211.59,211.99,10903.0,194.2898,194.9594,194.0605,194.4274,10903.0
2020-06-11 10:05:00,211.72,212.33,211.59,212.33,5235.0,194.1798,194.7392,194.0605,194.7392,5235.0
2020-06-11 10:10:00,212.18,212.65,212.07,212.15,3408.0,194.6017,195.0327,194.5008,194.5741,3408.0
2020-06-11 10:15:00,211.92,212.46,211.77,212.33,11406.0,194.3632,194.8585,194.2256,194.7392,11406.0
2020-06-11 10:20:00,212.48,212.65,212.0,212.0,2280.0,194.8768,195.0327,194.4366,194.4366,2280.0
2020-06-11 10:25:00,211.99,212.0,211.38,211.75,8179.0,194.4274,194.4366,193.8679,194.2073,8179.0
2020-06-11 10:30:00,211.59,212.7,211.49,212.45,5105.0,194.0605,195.0786,193.9688,194.8493,5105.0
2020-06-11 10:35:00,212.46,213.31,212.46,213.31,2152.0,194.8585,195.638,194.8585,195.638,2152.0
2020-06-11 10:40:00,213.25,213.25,212.67,212.67,3644.0,195.583,195.583,195.0511,195.0511,3644.0
2020-06-11 10:45:00,212.69,213.08,212.24,212.24,3660.0,195.0694,195.4271,194.6567,194.6567,3660.0
2020-06-11 10:50:00,211.95,212.34,211.95,212.32,1870.0,194.3907,194.7484,194.3907,194.7301,1870.0
2020-06-11 10:55:00,212.17,212.3,211.9,211.97,4401.0,194.5925,194.7117,194.3449,194.4091,4401.0
2020-06-11 11:00:00,211.98,212.15,211.55,212.15,4332.0,194.4182,194.5741,194.0239,194.5741,4332.0
2020-06-11 11:05:00,212.46,212.94,212.22,212.4,3886.0,194.8585,195.2987,194.6383,194.8034,3886.0
2020-06-11 11:10:00,212.2,212.69,212.2,212.51,4475.0,194.62,195.0694,194.62,194.9043,4475.0
2020-06-11 11:15:00,212.7,213.0,212.66,212.93,1549.0,195.0786,195.3537,195.0419,195.2895,1549.0
2020-06-11 11:20:00,213.0,213.37,212.9,213.02,2132.0,195.3537,195.6931,195.262,195.3721,2132.0
2020-06-11 11:25:00,212.93,213.1,212.78,213.0,3115.0,195.2895,195.4454,195.152,195.3537,3115.0
2020-06-11 11:30:00,213.0,213.0,212.4,212.5,3240.0,195.3537,195.3537,194.8034,194.8951,3240.0
2020-06-11 11:35:00,212.4,212.52,212.18,212.4,2332.0,194.8034,194.9135,194.6017,194.8034,2332.0
2020-06-11 11:40:00,212.25,212.56,212.2,212.48,5536.0,194.6659,194.9502,194.62,194.8768,5536.0
2020-06-11 11:45:00,212.46,212.46,211.77,212.12,13315.0,194.8585,194.8585,194.2256,194.5466,13315.0
2020-06-11 11:50:00,212.34,212.63,212.19,212.5,2035.0,194.7484,195.0144,194.6108,194.8951,2035.0
2020-06-11 11:55:00,212.41,212.51,212.01,212.25,2410.0,194.8126,194.9043,194.4457,194.6659,2410.0
2020-06-11 12:00:00,212.31,212.43,212.09,212.09,4610.0,194.7209,194.8309,194.5191,194.5191,4610.0
2020-06-11 12:05:00,212.09,212.23,211.76,211.8,3866.0,194.5191,194.6475,194.2165,194.2531,3866.0
2020-06-11 12:10:00,211.94,211.98,211.77,211.83,2554.0,194.3815,194.4182,194.2256,194.2807,2554.0
2020-06-11 12:15:00,211.78,211.85,211.48,211.61,3954.0,194.2348,194.299,193.9597,194.0789,3954.0
2020-06-11 12:20:00,211.64,211.69,211.15,211.36,7817.0,194.1064,194.1523,193.657,193.8496,7817.0
2020-06-11 12:25:00,211.43,211.43,210.72,210.73,3697.0,193.9138,193.9138,193.2626,193.2718,3697.0
2020-06-11 12:30:00,210.63,211.17,210.61,211.01,6236.0,193.1801,193.6753,193.1617,193.5286,6236.0
2020-06-11 12:35:00,210.86,211.31,210.85,210.94,1943.0,193.391,193.8037,193.3818,193.4644,1943.0
2020-06-11 12:40:00,210.74,210.85,210.41,210.5,3118.0,193.281,193.3818,192.9783,193.0608,3118.0
2020-06-11 12:45:00,210.34,210.9,210.0,210.1,3213.0,192.9141,193.4277,192.6023,192.694,3213.0
2020-06-11 12:50:00,210.16,210.16,209.59,209.59,2780.0,192.749,192.749,192.2262,192.2262,2780.0
2020-06-11 12:55:00,209.47,210.28,209.47,209.99,1400.0,192.1162,192.8591,192.1162,192.5931,1400.0
2020-06-11 13:00:00,210.0,210.75,210.0,210.75,2200.0,192.6023,193.2901,192.6023,193.2901,2200.0
2020-06-11 13:05:00,210.67,210.72,210.43,210.68,2003.0,193.2168,193.2626,192.9966,193.2259,2003.0
2020-06-11 13:10:00,210.33,210.76,210.31,210.76,2100.0,192.9049,193.2993,192.8866,193.2993,2100.0
2020-06-11 13:15:00,210.52,210.88,210.47,210.55,2627.0,193.0792,193.4094,193.0333,193.1067,2627.0
2020-06-11 13:20:00,210.74,211.05,210.59,210.99,1949.0,193.281,193.5653,193.1434,193.5102,1949.0
2020-06-11 13:25:00,210.85,210.97,210.68,210.93,6518.0,193.3818,193.4919,193.2259,193.4552,6518.0
2020-06-11 13:30:00,210.71,211.23,210.65,211.23,14547.0,193.2534,193.7304,193.1984,193.7304,14547.0
2020-06-11 13:35:00,211.12,211.12,210.66,210.82,28531.0,193.6295,193.6295,193.2076,193.3543,28531.0
2020-06-11 13:40:00,210.79,211.03,210.65,210.8,10341.0,193.3268,193.5469,193.1984,193.336,10341.0
2020-06-11 13:45:00,210.9,211.14,210.66,211.02,5060.0,193.4277,193.6478,193.2076,193.5378,5060.0
2020-06-11 13:50:00,210.85,211.02,210.62,210.78,26613.0,193.3818,193.5378,193.1709,193.3176,26613.0
2020-06-11 13:55:00,210.93,211.45,210.93,211.11,1777.0,193.4552,193.9321,193.4552,193.6203,1777.0
2020-06-11 14:00:00,211.06,211.06,210.18,210.18,1714.0,193.5744,193.5744,192.7674,192.7674,1714.0
2020-06-11 14:05:00,210.48,210.82,209.96,210.01,1455.0,193.0425,193.3543,192.5656,192.6114,1455.0
2020-06-11 14:10:00,210.13,210.13,209.44,209.55,2721.0,192.7215,192.7215,192.0887,192.1895,2721.0
2020-06-11 14:15:00,209.45,209.62,209.25,209.25,3597.0,192.0978,192.2537,191.9144,191.9144,3597.0
2020-06-11 14:20:00,209.27,210.53,209.05,210.12,15928.0,191.9327,193.0884,191.731,192.7123,15928.0
2020-06-11 14:25:00,210.14,210.14,209.41,209.41,3238.0,192.7307,192.7307,192.0611,192.0611,3238.0
2020-06-11 14:30:00,209.36,209.56,208.69,208.76,4420.0,192.0153,192.1987,191.4008,191.465,4420.0
2020-06-11 14:35:00,208.73,208.88,208.0,208.08,6205.0,191.4375,191.5751,190.768,190.8413,6205.0
2020-06-11 14:40:00,208.22,208.3,207.5,207.7,11459.0,190.9697,191.0431,190.3094,190.4928,11459.0
2020-06-11 14:45:00,207.88,207.89,207.52,207.63,3018.0,190.6579,190.6671,190.3277,190.4286,3018.0
2020-06-11 14:50:00,207.88,207.88,206.87,206.87,5311.0,190.6579,190.6579,189.7316,189.7316,5311.0
2020-06-11 14:55:00,207.21,207.5,206.82,207.34,11784.0,190.0434,190.3094,189.6857,190.1626,11784.0
2020-06-11 15:00:00,207.38,208.08,207.15,208.06,4758.0,190.1993,190.8413,189.9884,190.823,4758.0
2020-06-11 15:05:00,208.1,208.13,207.47,207.91,5800.0,190.8597,190.8872,190.2819,190.6854,5800.0
2020-06-11 15:10:00,207.99,208.36,207.54,207.64,6487.0,190.7588,191.0981,190.3461,190.4378,6487.0
2020-06-11 15:15:00,207.75,208.11,207.31,207.5,7912.0,190.5387,190.8688,190.1351,190.3094,7912.0
2020-06-11 15:20:00,207.61,207.64,206.75,206.76,29644.0,190.4103,190.4378,189.6215,189.6307,29644.0
2020-06-11 15:25:00,206.74,207.21,206.37,207.02,7552.0,189.6123,190.0434,189.273,189.8691,7552.0
2020-06-11 15:30:00,206.67,207.18,206.46,207.16,17441.0,189.5481,190.0159,189.3555,189.9975,17441.0
2020-06-11 15:35:00,207.05,207.36,206.79,206.88,18639.0,189.8967,190.181,189.6582,189.7407,18639.0
2020-06-11 15:40:00,207.0,207.46,206.85,207.44,49152.0,189.8508,190.2727,189.7132,190.2544,49152.0
2020-06-11 15:45:00,207.62,207.77,206.8,206.84,12230.0,190.4194,190.557,189.6674,189.7041,12230.0
2020-06-11 15:50:00,206.82,206.82,205.67,206.11,35533.0,189.6857,189.6857,188.631,189.0345,35533.0
2020-06-11 15:55:00,206.2,206.48,205.73,206.06,35706.0,189.1171,189.3739,188.686,188.9887,35706.0
2020-06-12 09:30:00,213.09,213.43,210.7,210.84,11217.0,195.4363,195.7481,193.2443,193.3727,11217.0
2020-06-12 09:35:00,211.03,211.1,209.68,209.78,7706.0,193.5469,193.6111,192.3088,192.4005,7706.0
2020-06-12 09:40:00,210.24,210.86,210.04,210.33,4970.0,192.8224,193.391,192.639,192.9049,4970.0
2020-06-12 09:45:00,210.21,210.46,208.25,208.25,8447.0,192.7949,193.0242,190.9972,190.9972,8447.0
2020-06-12 09:50:00,208.54,209.09,207.87,208.08,3830.0,191.2632,191.7677,190.6487,190.8413,3830.0
2020-06-12 09:55:00,207.94,208.32,206.79,206.94,11611.0,190.7129,191.0614,189.6582,189.7958,11611.0
2020-06-12 10:00:00,207.16,208.82,206.94,208.56,9820.0,189.9975,191.52,189.7958,191.2816,9820.0
2020-06-12 10:05:00,208.53,208.95,208.29,208.57,9005.0,191.254,191.6393,191.0339,191.2907,9005.0
2020-06-12 10:10:00,208.91,209.44,208.42,208.5,5203.0,191.6026,192.0887,191.1532,191.2265,5203.0
2020-06-12 10:15:00,208.69,209.8,208.69,209.34,4909.0,191.4008,192.4188,191.4008,191.9969,4909.0
2020-06-12 10:20:00,209.59,209.73,209.25,209.61,3166.0,192.2262,192.3546,191.9144,192.2446,3166.0
2020-06-12 10:25:00,209.38,209.49,208.58,208.58,5941.0,192.0336,192.1345,191.2999,191.2999,5941.0
2020-06-12 10:30:00,208.68,209.14,208.43,208.67,4604.0,191.3916,191.8135,191.1623,191.3825,4604.0
2020-06-12 10:35:00,208.45,208.66,208.17,208.32,8872.0,191.1807,191.3733,190.9239,191.0614,8872.0
2020-06-12 10:40:00,208.21,208.88,208.21,208.63,4594.0,190.9606,191.5751,190.9606,191.3458,4594.0
2020-06-12 10:45:00,208.58,209.13,208.39,208.83,2200.0,191.2999,191.8043,191.1256,191.5292,2200.0
2020-06-12 10:50:00,208.58,208.64,207.41,207.81,6709.0,191.2999,191.3549,190.2268,190.5937,6709.0
2020-06-12 10:55:00,207.73,208.42,206.96,206.97,17202.0,190.5203,191.1532,189.8141,189.8233,17202.0
2020-06-12 11:00:00,207.05,207.31,205.94,205.94,5634.0,189.8967,190.1351,188.8786,188.8786,5634.0
2020-06-12 11:05:00,205.83,207.5,205.83,207.35,3000.0,188.7777,190.3094,188.7777,190.1718,3000.0
2020-06-12 11:10:00,207.33,207.37,206.75,206.76,3744.0,190.1535,190.1902,189.6215,189.6307,3744.0
2020-06-12 11:15:00,206.65,206.96,206.21,206.34,13774.0,189.5298,189.8141,189.1263,189.2455,13774.0
2020-06-12 11:20:00,206.34,206.61,205.28,205.28,3638.0,189.2455,189.4931,188.2733,188.2733,3638.0
2020-06-12 11:25:00,205.43,206.81,205.43,206.62,6800.0,188.4109,189.6765,188.4109,189.5023,6800.0
2020-06-12 11:30:00,206.5,207.15,206.1,207.15,2300.0,189.3922,189.9884,189.0254,189.9884,2300.0
2020-06-12 11:35:00,206.97,207.71,206.87,207.71,2833.0,189.8233,190.502,189.7316,190.502,2833.0
2020-06-12 11:40:00,207.8,208.02,207.67,207.67,1100.0,190.5845,190.7863,190.4653,190.4653,1100.0
2020-06-12 11:45:00,207.51,208.29,207.51,208.24,1931.0,190.3186,191.0339,190.3186,190.9881,1931.0
2020-06-12 11:50:00,208.07,208.25,207.64,207.7,2058.0,190.8322,190.9972,190.4378,190.4928,2058.0
2020-06-12 11:55:00,207.75,208.92,207.74,208.92,2462.0,190.5387,191.6117,190.5295,191.6117,2462.0
2020-06-12 12:00:00,208.76,208.94,208.5,208.94,2364.0,191.465,191.6301,191.2265,191.6301,2364.0
2020-06-12 12:05:00,209.02,209.05,208.69,208.7,5508.0,191.7035,191.731,191.4008,191.41,5508.0
2020-06-12 12:10:00,208.49,208.55,207.93,208.13,3558.0,191.2174,191.2724,190.7038,190.8872,3558.0
2020-06-12 12:15:00,208.03,208.86,207.94,208.86,12176.0,190.7955,191.5567,190.7129,191.5567,12176.0
2020-06-12 12:20:00,208.81,208.9,208.03,208.03,4278.0,191.5109,191.5934,190.7955,190.7955,4278.0
2020-06-12 12:25:00,207.97,208.33,207.91,208.19,4349.0,190.7404,191.0706,190.6854,190.9422,4349.0
2020-06-12 12:30:00,208.19,208.19,207.77,207.77,10417.0,190.9422,190.9422,190.557,190.557,10417.0
2020-06-12 12:35:00,207.89,208.0,207.4,207.49,3432.0,190.6671,190.768,190.2177,190.3002,3432.0
2020-06-12 12:40:00,207.47,207.72,207.31,207.39,4818.0,190.2819,190.5112,190.1351,190.2085,4818.0
2020-06-12 12:45:00,206.89,207.63,206.6,207.4,14565.0,189.7499,190.4286,189.4839,190.2177,14565.0
2020-06-12 12:50:00,207.39,207.5,207.15,207.42,2500.0,190.2085,190.3094,189.9884,190.236,2500.0
2020-06-12 12:55:00,207.46,207.52,207.22,207.22,1667.0,190.2727,190.3277,190.0526,190.0526,1667.0
2020-06-12 13:00:00,207.41,207.41,206.07,206.07,3611.0,190.2268,190.2268,188.9979,188.9979,3611.0
2020-06-12 13:05:00,206.28,206.37,205.91,205.98,1700.0,189.1905,189.273,188.8511,188.9153,1700.0
2020-06-12 13:10:00,205.98,206.01,205.71,205.85,1884.0,188.9153,188.9428,188.6677,188.7961,1884.0
2020-06-12 13:15:00,205.79,205.86,205.33,205.33,4031.0,188.741,188.8052,188.3192,188.3192,4031.0
2020-06-12 13:20:00,205.23,205.75,204.72,204.85,3217.0,188.2274,188.7044,187.7597,187.8789,3217.0
2020-06-12 13:25:00,205.01,205.26,204.83,204.9,2824.0,188.0257,188.255,187.8606,187.9248,2824.0
2020-06-12 13:30:00,204.81,205.2,204.31,204.31,7590.0,187.8422,188.1999,187.3837,187.3837,7590.0
2020-06-12 13:35:00,204.39,204.42,203.64,203.8,1600.0,187.457,187.4845,186.7692,186.9159,1600.0
2020-06-12 13:40:00,203.58,204.33,203.58,203.88,2780.0,186.7141,187.402,186.7141,186.9893,2780.0
2020-06-12 13:45:00,203.57,203.67,202.7,202.8,5402.0,186.705,186.7967,185.907,185.9988,5402.0
2020-06-12 13:50:00,202.59,202.82,202.21,202.52,4220.0,185.8062,186.0171,185.4576,185.742,4220.0
2020-06-12 13:55:00,202.55,203.26,202.22,202.31,4231.0,185.7695,186.4207,185.4668,185.5494,4231.0
2020-06-12 14:00:00,202.12,203.29,202.07,202.93,8100.0,185.3751,186.4482,185.3292,186.118,8100.0
2020-06-12 14:05:00,202.56,202.73,202.3,202.44,5177.0,185.7786,185.9346,185.5402,185.6686,5177.0
2020-06-12 14:10:00,202.41,204.24,202.4,204.16,4001.0,185.6411,187.3195,185.6319,187.2461,4001.0
2020-06-12 14:15:00,203.96,203.96,203.4,203.69,3392.0,187.0627,187.0627,186.5491,186.815,3392.0
2020-06-12 14:20:00,203.55,203.63,203.21,203.23,3651.0,186.6866,186.76,186.3748,186.3931,3651.0
2020-06-12 14:25:00,203.4,203.95,203.22,203.34,2724.0,186.5491,187.0535,186.384,186.494,2724.0
2020-06-12 14:30:00,203.59,204.55,203.57,204.01,4737.0,186.7233,187.6038,186.705,187.1085,4737.0
2020-06-12 14:35:00,203.98,204.1,203.53,203.53,1219.0,187.081,187.1911,186.6683,186.6683,1219.0
2020-06-12 14:40:00,203.38,203.74,203.06,203.06,5300.0,186.5307,186.8609,186.2372,186.2372,5300.0
2020-06-12 14:45:00,203.26,203.86,203.19,203.19,5750.0,186.4207,186.9709,186.3564,186.3564,5750.0
2020-06-12 14:50:00,203.37,203.74,203.17,203.72,2980.0,186.5215,186.8609,186.3381,186.8425,2980.0
2020-06-12 14:55:00,203.79,203.92,203.22,203.84,2700.0,186.9067,187.026,186.384,186.9526,2700.0
2020-06-12 15:00:00,204.0,205.81,204.0,204.98,12412.0,187.0993,188.7594,187.0993,187.9982,12412.0
2020-06-12 15:05:00,204.89,205.39,204.59,204.99,3800.0,187.9156,188.3742,187.6405,188.0073,3800.0
2020-06-12 15:10:00,205.01,205.28,204.93,205.09,2640.0,188.0257,188.2733,187.9523,188.099,2640.0
2020-06-12 15:15:00,205.22,205.39,204.08,204.42,3920.0,188.2183,188.3742,187.1727,187.4845,3920.0
2020-06-12 15:20:00,204.38,204.55,203.62,203.69,7223.0,187.4479,187.6038,186.7508,186.815,7223.0
2020-06-12 15:25:00,203.76,204.1,203.53,203.96,6100.0,186.8792,187.1911,186.6683,187.0627,6100.0
2020-06-12 15:30:00,204.02,204.23,203.58,204.23,8759.0,187.1177,187.3103,186.7141,187.3103,8759.0
2020-06-12 15:35:00,204.27,205.53,204.27,205.53,7738.0,187.347,188.5026,187.347,188.5026,7738.0
2020-06-12 15:40:00,205.72,205.9,205.31,205.8,6456.0,188.6768,188.8419,188.3008,188.7502,6456.0
2020-06-12 15:45:00,205.92,207.89,205.92,207.84,39974.0,188.8603,190.6671,188.8603,190.6212,39974.0
2020-06-12 15:50:00,208.1,208.96,207.7,208.02,30646.0,190.8597,191.6484,190.4928,190.7863,30646.0
2020-06-12 15:55:00,208.01,208.31,207.79,207.98,47705.0,190.7771,191.0523,190.5754,190.7496,47705.0
2020-06-15 09:30:00,202.61,202.81,200.76,201.17,26120.0,185.8245,186.0079,184.1278,184.5038,26120.0
2020-06-15 09:35:00,200.75,202.3,200.6,201.51,19443.0,184.1186,185.5402,183.981,184.8156,19443.0
2020-06-15 09:40:00,201.66,202.42,201.42,202.42,8525.0,184.9532,185.6502,184.7331,185.6502,8525.0
2020-06-15 09:45:00,202.2,203.28,202.2,203.05,16630.0,185.4485,186.439,185.4485,186.228,16630.0
2020-06-15 09:50:00,202.92,203.45,202.38,202.98,21412.0,186.1088,186.5949,185.6136,186.1638,21412.0
2020-06-15 09:55:00,202.99,203.24,202.88,203.05,12103.0,186.173,186.4023,186.0721,186.228,12103.0
2020-06-15 10:00:00,203.0,204.32,202.92,203.86,11471.0,186.1822,187.3928,186.1088,186.9709,11471.0
2020-06-15 10:05:00,203.92,204.28,203.73,204.18,7161.0,187.026,187.3561,186.8517,187.2644,7161.0
2020-06-15 10:10:00,204.17,205.29,204.13,205.17,6298.0,187.2553,188.2825,187.2186,188.1724,6298.0
2020-06-15 10:15:00,205.21,205.21,204.45,204.9,11097.0,188.2091,188.2091,187.5121,187.9248,11097.0
2020-06-15 10:20:00,204.73,204.8,204.43,204.61,14053.0,187.7689,187.8331,187.4937,187.6588,14053.0
2020-06-15 10:25:00,204.61,205.04,203.47,203.51,12034.0,187.6588,188.0532,186.6133,186.6499,12034.0
2020-06-15 10:30:00,203.54,204.92,203.18,204.92,37337.0,186.6775,187.9431,186.3473,187.9431,37337.0
2020-06-15 10:35:00,204.95,205.0,203.9,204.03,3362.0,187.9706,188.0165,187.0076,187.1269,3362.0
2020-06-15 10:40:00,203.99,204.09,203.64,204.0,6781.0,187.0902,187.1819,186.7692,187.0993,6781.0
2020-06-15 10:45:00,204.15,205.19,204.15,205.19,7399.0,187.2369,188.1908,187.2369,188.1908,7399.0
2020-06-15 10:50:00,205.09,206.08,204.92,205.95,8267.0,188.099,189.007,187.9431,188.8878,8267.0
2020-06-15 10:55:00,206.06,206.06,205.17,205.18,5766.0,188.9887,188.9887,188.1724,188.1816,5766.0
2020-06-15 11:00:00,205.13,206.08,204.89,205.93,13384.0,188.1357,189.007,187.9156,188.8695,13384.0
2020-06-15 11:05:00,206.02,206.76,205.93,206.76,26936.0,188.952,189.6307,188.8695,189.6307,26936.0
2020-06-15 11:10:00,206.84,206.84,206.1,206.55,25608.0,189.7041,189.7041,189.0254,189.4381,25608.0
2020-06-15 11:15:00,206.51,206.51,205.34,205.72,5994.0,189.4014,189.4014,188.3283,188.6768,5994.0
2020-06-15 11:20:00,205.51,205.77,205.23,205.69,28000.0,188.4842,188.7227,188.2274,188.6493,28000.0
2020-06-15 11:25:00,205.63,205.75,204.86,204.86,8892.0,188.5943,188.7044,187.8881,187.8881,8892.0
2020-06-15 11:30:00,205.08,205.08,204.42,204.71,7286.0,188.0899,188.0899,187.4845,187.7505,7286.0
2020-06-15 11:35:00,204.91,205.27,204.81,205.19,9965.0,187.934,188.2641,187.8422,188.1908,9965.0
2020-06-15 11:40:00,205.23,205.38,204.57,204.73,11737.0,188.2274,188.365,187.6221,187.7689,11737.0
2020-06-15 11:45:00,204.73,204.73,204.33,204.67,5177.0,187.7689,187.7689,187.402,187.7138,5177.0
2020-06-15 11:50:00,204.57,205.0,204.37,204.37,5801.0,187.6221,188.0165,187.4387,187.4387,5801.0
2020-06-15 11:55:00,204.37,205.12,204.37,205.03,3362.0,187.4387,188.1266,187.4387,188.044,3362.0
2020-06-15 12:00:00,204.94,205.84,204.68,205.73,23064.0,187.9615,188.7869,187.723,188.686,23064.0
2020-06-15 12:05:00,205.63,205.68,205.42,205.67,5633.0,188.5943,188.6402,188.4017,188.631,5633.0
2020-06-15 12:10:00,205.59,205.75,205.39,205.39,3753.0,188.5576,188.7044,188.3742,188.3742,3753.0
2020-06-15 12:15:00,205.51,205.98,205.36,205.97,4624.0,188.4842,188.9153,188.3467,188.9061,4624.0
2020-06-15 12:20:00,205.75,206.09,205.66,206.09,4176.0,188.7044,189.0162,188.6218,189.0162,4176.0
2020-06-15 12:25:00,206.16,206.21,205.81,205.81,1960.0,189.0804,189.1263,188.7594,188.7594,1960.0
2020-06-15 12:30:00,205.65,205.91,205.35,205.35,5929.0,188.6126,188.8511,188.3375,188.3375,5929.0
2020-06-15 12:35:00,205.46,206.04,205.34,205.79,5690.0,188.4384,188.9703,188.3283,188.741,5690.0
2020-06-15 12:40:00,205.78,206.14,205.77,205.99,3017.0,188.7319,189.0621,188.7227,188.9245,3017.0
2020-06-15 12:45:00,205.98,206.51,205.85,206.42,4045.0,188.9153,189.4014,188.7961,189.3189,4045.0
2020-06-15 12:50:00,206.41,206.48,206.03,206.48,3981.0,189.3097,189.3739,188.9612,189.3739,3981.0
2020-06-15 12:55:00,206.59,206.9,206.52,206.87,3749.0,189.4748,189.7591,189.4106,189.7316,3749.0
2020-06-15 13:00:00,206.93,207.05,206.72,207.05,9964.0,189.7866,189.8967,189.594,189.8967,9964.0
2020-06-15 13:05:00,207.03,207.31,206.98,207.31,3201.0,189.8783,190.1351,189.8325,190.1351,3201.0
2020-06-15 13:10:00,207.33,207.44,206.92,207.08,3597.0,190.1535,190.2544,189.7774,189.9242,3597.0
2020-06-15 13:15:00,207.21,207.58,207.18,207.26,3821.0,190.0434,190.3828,190.0159,190.0893,3821.0
2020-06-15 13:20:00,207.26,207.4,206.8,206.8,6076.0,190.0893,190.2177,189.6674,189.6674,6076.0
2020-06-15 13:25:00,206.91,206.91,206.42,206.6,3306.0,189.7683,189.7683,189.3189,189.4839,3306.0
2020-06-15 13:30:00,206.64,206.64,206.23,206.3,3200.0,189.5206,189.5206,189.1446,189.2088,3200.0
2020-06-15 13:35:00,206.22,206.63,206.2,206.45,5174.0,189.1354,189.5115,189.1171,189.3464,5174.0
2020-06-15 13:40:00,206.56,206.56,206.16,206.3,2599.0,189.4473,189.4473,189.0804,189.2088,2599.0
2020-06-15 13:45:00,206.3,206.43,206.04,206.04,3000.0,189.2088,189.328,188.9703,188.9703,3000.0
2020-06-15 13:50:00,206.11,206.56,206.04,206.45,4000.0,189.0345,189.4473,188.9703,189.3464,4000.0
2020-06-15 13:55:00,206.37,206.68,206.23,206.56,5749.0,189.273,189.5573,189.1446,189.4473,5749.0
2020-06-15 14:00:00,206.99,209.41,206.97,208.96,5839.0,189.8416,192.0611,189.8233,191.6484,5839.0
2020-06-15 14:05:00,209.02,209.66,208.89,209.3,4299.0,191.7035,192.2904,191.5842,191.9603,4299.0
2020-06-15 14:10:00,209.29,209.35,208.65,208.65,5774.0,191.9511,192.0061,191.3641,191.3641,5774.0
2020-06-15 14:15:00,209.01,210.25,209.0,210.25,9225.0,191.6943,192.8316,191.6851,192.8316,9225.0
2020-06-15 14:20:00,210.15,210.61,209.84,210.45,6445.0,192.7398,193.1617,192.4555,193.015,6445.0
2020-06-15 14:25:00,210.36,210.79,210.29,210.59,9195.0,192.9324,193.3268,192.8682,193.1434,9195.0
2020-06-15 14:30:00,210.79,211.1,209.87,210.08,10501.0,193.3268,193.6111,192.483,192.6756,10501.0
2020-06-15 14:35:00,210.26,210.54,210.01,210.37,7400.0,192.8407,193.0975,192.6114,192.9416,7400.0
2020-06-15 14:40:00,210.56,210.92,210.18,210.18,5730.0,193.1159,193.446,192.7674,192.7674,5730.0
2020-06-15 14:45:00,210.28,210.44,209.99,210.17,5278.0,192.8591,193.0058,192.5931,192.7582,5278.0
2020-06-15 14:50:00,210.17,210.19,209.61,209.74,5910.0,192.7582,192.7765,192.2446,192.3638,5910.0
2020-06-15 14:55:00,209.85,210.12,209.68,209.83,8115.0,192.4647,192.7123,192.3088,192.4463,8115.0
2020-06-15 15:00:00,209.76,210.55,209.75,210.18,7635.0,192.3821,193.1067,192.373,192.7674,7635.0
2020-06-15 15:05:00,210.17,210.17,209.55,209.74,7806.0,192.7582,192.7582,192.1895,192.3638,7806.0
2020-06-15 15:10:00,209.89,210.08,209.73,209.91,22283.0,192.5014,192.6756,192.3546,192.5197,22283.0
2020-06-15 15:15:00,209.84,210.0,209.8,209.84,33428.0,192.4555,192.6023,192.4188,192.4555,33428.0
2020-06-15 15:20:00,209.88,209.93,209.25,209.37,19327.0,192.4922,192.5381,191.9144,192.0245,19327.0
2020-06-15 15:25:00,209.44,209.65,208.38,208.38,9979.0,192.0887,192.2813,191.1165,191.1165,9979.0
2020-06-15 15:30:00,208.49,208.67,208.1,208.49,17126.0,191.2174,191.3825,190.8597,191.2174,17126.0
2020-06-15 15:35:00,208.49,208.88,208.18,208.69,16238.0,191.2174,191.5751,190.933,191.4008,16238.0
2020-06-15 15:40:00,208.67,209.03,208.37,208.94,10567.0,191.3825,191.7126,191.1073,191.6301,10567.0
2020-06-15 15:45:00,208.9,209.43,208.66,209.27,16719.0,191.5934,192.0795,191.3733,191.9327,16719.0
2020-06-15 15:50:00,209.23,210.16,209.13,209.85,36586.0,191.8961,192.749,191.8043,192.4647,36586.0
2020-06-15 15:55:00,209.85,210.49,209.74,210.48,55205.0,192.4647,193.0517,192.3638,193.0425,55205.0
2020-06-16 09:30:00,218.71,219.47,217.51,217.74,20123.0,200.5907,201.2877,199.4901,199.701,20123.0
2020-06-16 09:35:00,217.62,219.45,217.62,219.04,9734.0,199.591,201.2694,199.591,200.8933,9734.0
2020-06-16 09:40:00,219.47,219.69,218.77,218.77,2138.0,201.2877,201.4895,200.6457,200.6457,2138.0
2020-06-16 09:45:00,218.56,219.23,216.99,217.37,15091.0,200.4531,201.0676,199.0132,199.3617,15091.0
2020-06-16 09:50:00,217.37,217.87,217.02,217.87,3525.0,199.3617,199.8203,199.0407,199.8203,3525.0
2020-06-16 09:55:00,217.77,218.24,217.37,217.72,5200.0,199.7285,200.1596,199.3617,199.6827,5200.0
2020-06-16 10:00:00,217.6,217.6,216.86,217.12,5350.0,199.5726,199.5726,198.8939,199.1324,5350.0
2020-06-16 10:05:00,216.46,216.81,215.85,215.88,3780.0,198.5271,198.8481,197.9676,197.9951,3780.0
2020-06-16 10:10:00,215.47,216.09,215.46,215.93,5560.0,197.6191,198.1877,197.6099,198.041,5560.0
2020-06-16 10:15:00,215.99,216.18,215.84,216.12,2223.0,198.096,198.2703,197.9584,198.2152,2223.0
2020-06-16 10:20:00,215.9,215.9,215.37,215.81,2678.0,198.0135,198.0135,197.5274,197.9309,2678.0
2020-06-16 10:25:00,215.79,216.26,215.72,216.1,10451.0,197.9126,198.3436,197.8484,198.1969,10451.0
2020-06-16 10:30:00,216.11,216.27,215.39,215.39,3501.0,198.2061,198.3528,197.5457,197.5457,3501.0
2020-06-16 10:35:00,215.4,215.4,213.94,214.63,3049.0,197.5549,197.5549,196.2159,196.8487,3049.0
2020-06-16 10:40:00,214.1,214.22,213.54,213.79,2203.0,196.3626,196.4727,195.849,196.0783,2203.0
2020-06-16 10:45:00,213.5,214.09,213.27,213.94,3933.0,195.8123,196.3534,195.6014,196.2159,3933.0
2020-06-16 10:50:00,213.75,213.77,212.0,212.0,7630.0,196.0416,196.0599,194.4366,194.4366,7630.0
2020-06-16 10:55:00,211.94,212.38,210.43,210.43,11813.0,194.3815,194.7851,192.9966,192.9966,11813.0
2020-06-16 11:00:00,210.47,211.32,209.09,211.32,12156.0,193.0333,193.8129,191.7677,193.8129,12156.0
2020-06-16 11:05:00,211.4,212.24,211.4,212.21,1496.0,193.8863,194.6567,193.8863,194.6292,1496.0
2020-06-16 11:10:00,212.17,212.17,211.34,211.65,2200.0,194.5925,194.5925,193.8313,194.1156,2200.0
2020-06-16 11:15:00,212.07,213.36,212.07,213.36,5602.0,194.5008,195.6839,194.5008,195.6839,5602.0
2020-06-16 11:20:00,213.32,213.98,213.15,213.96,6818.0,195.6472,196.2525,195.4913,196.2342,6818.0
2020-06-16 11:25:00,213.98,214.23,213.67,213.85,6130.0,196.2525,196.4818,195.9682,196.1333,6130.0
2020-06-16 11:30:00,213.72,214.48,213.69,214.07,2592.0,196.0141,196.7111,195.9866,196.3351,2592.0
2020-06-16 11:35:00,213.78,214.15,213.53,213.66,1517.0,196.0691,196.4085,195.8398,195.959,1517.0
2020-06-16 11:40:00,213.45,214.0,213.35,213.65,1013.0,195.7664,196.2709,195.6747,195.9499,1013.0
2020-06-16 11:45:00,213.89,214.18,213.84,214.01,1400.0,196.17,196.436,196.1241,196.2801,1400.0
2020-06-16 11:50:00,214.24,214.51,214.02,214.02,3223.0,196.491,196.7386,196.2892,196.2892,3223.0
2020-06-16 11:55:00,213.98,213.98,213.45,213.59,2847.0,196.2525,196.2525,195.7664,195.8948,2847.0
2020-06-16 12:00:00,213.6,213.78,212.92,213.31,2045.0,195.904,196.0691,195.2804,195.638,2045.0
2020-06-16 12:05:00,213.17,213.17,212.72,212.83,3150.0,195.5096,195.5096,195.0969,195.1978,3150.0
2020-06-16 12:10:00,212.98,213.98,212.92,213.89,10676.0,195.3354,196.2525,195.2804,196.17,10676.0
2020-06-16 12:15:00,213.98,213.98,213.48,213.7,1100.0,196.2525,196.2525,195.794,195.9957,1100.0
2020-06-16 12:20:00,214.2,214.31,214.16,214.19,1253.0,196.4543,196.5552,196.4176,196.4451,1253.0
2020-06-16 12:25:00,214.26,214.91,214.26,214.84,5938.0,196.5093,197.1055,196.5093,197.0413,5938.0
2020-06-16 12:30:00,214.84,215.31,214.76,215.17,4618.0,197.0413,197.4724,196.9679,197.3439,4618.0
2020-06-16 12:35:00,215.4,215.89,215.4,215.46,2100.0,197.5549,198.0043,197.5549,197.6099,2100.0
2020-06-16 12:40:00,215.43,215.84,215.38,215.72,3124.0,197.5824,197.9584,197.5366,197.8484,3124.0
2020-06-16 12:45:00,215.91,215.91,215.02,215.04,2184.0,198.0226,198.0226,197.2064,197.2247,2184.0
2020-06-16 12:50:00,215.14,215.19,214.71,214.71,5957.0,197.3164,197.3623,196.9221,196.9221,5957.0
2020-06-16 12:55:00,214.6,215.17,214.53,215.12,4836.0,196.8212,197.3439,196.757,197.2981,4836.0
2020-06-16 13:00:00,215.37,215.58,215.17,215.38,2606.0,197.5274,197.72,197.3439,197.5366,2606.0
2020-06-16 13:05:00,215.25,215.47,215.05,215.1,2906.0,197.4173,197.6191,197.2339,197.2797,2906.0
2020-06-16 13:10:00,215.35,215.56,215.2,215.34,3798.0,197.509,197.7016,197.3715,197.4999,3798.0
2020-06-16 13:15:00,215.34,215.73,215.27,215.68,1420.0,197.4999,197.8576,197.4357,197.8117,1420.0
2020-06-16 13:20:00,215.55,215.62,215.35,215.46,1153.0,197.6925,197.7567,197.509,197.6099,1153.0
2020-06-16 13:25:00,215.55,215.55,215.19,215.2,2511.0,197.6925,197.6925,197.3623,197.3715,2511.0
2020-06-16 13:30:00,215.19,215.31,214.7,214.7,1454.0,197.3623,197.4724,196.9129,196.9129,1454.0
2020-06-16 13:35:00,214.72,214.72,214.3,214.33,1968.0,196.9312,196.9312,196.546,196.5735,1968.0
2020-06-16 13:40:00,214.37,214.92,214.32,214.83,3300.0,196.6102,197.1147,196.5644,197.0321,3300.0
2020-06-16 13:45:00,214.87,215.09,214.84,214.91,3200.0,197.0688,197.2706,197.0413,197.1055,3200.0
2020-06-16 13:50:00,215.05,215.27,214.39,214.4,3404.0,197.2339,197.4357,196.6286,196.6377,3404.0
2020-06-16 13:55:00,214.33,214.65,214.27,214.59,1616.0,196.5735,196.867,196.5185,196.812,1616.0
2020-06-16 14:00:00,214.64,215.58,214.54,215.58,12919.0,196.8579,197.72,196.7661,197.72,12919.0
2020-06-16 14:05:00,215.46,215.52,215.29,215.42,4908.0,197.6099,197.665,197.454,197.5732,4908.0
2020-06-16 14:10:00,215.4,215.75,215.16,215.74,4710.0,197.5549,197.8759,197.3348,197.8667,4710.0
2020-06-16 14:15:00,215.52,215.98,215.52,215.91,7412.0,197.665,198.0868,197.665,198.0226,7412.0
2020-06-16 14:20:00,215.78,215.91,214.47,214.96,5293.0,197.9034,198.0226,196.7019,197.1513,5293.0
2020-06-16 14:25:00,214.74,215.12,214.74,215.07,4756.0,196.9496,197.2981,196.9496,197.2522,4756.0
2020-06-16 14:30:00,215.48,216.07,215.05,215.05,6401.0,197.6283,198.1694,197.2339,197.2339,6401.0
2020-06-16 14:35:00,215.0,215.33,214.97,215.12,7350.0,197.188,197.4907,197.1605,197.2981,7350.0
2020-06-16 14:40:00,215.08,215.14,214.68,214.91,2674.0,197.2614,197.3164,196.8945,197.1055,2674.0
2020-06-16 14:45:00,214.8,215.13,214.63,215.05,3500.0,197.0046,197.3073,196.8487,197.2339,3500.0
2020-06-16 14:50:00,215.02,215.19,214.49,214.8,3724.0,197.2064,197.3623,196.7203,197.0046,3724.0
2020-06-16 14:55:00,214.84,214.9,214.42,214.7,5126.0,197.0413,197.0963,196.6561,196.9129,5126.0
2020-06-16 15:00:00,214.75,214.84,214.08,214.18,3700.0,196.9587,197.0413,196.3443,196.436,3700.0
2020-06-16 15:05:00,214.27,214.33,213.47,213.61,6100.0,196.5185,196.5735,195.7848,195.9132,6100.0
2020-06-16 15:10:00,213.56,214.1,213.47,213.72,17954.0,195.8673,196.3626,195.7848,196.0141,17954.0
2020-06-16 15:15:00,213.7,213.7,212.78,212.88,14645.0,195.9957,195.9957,195.152,195.2437,14645.0
2020-06-16 15:20:00,213.04,213.62,213.04,213.52,21402.0,195.3904,195.9224,195.3904,195.8306,21402.0
2020-06-16 15:25:00,213.56,214.18,213.55,214.03,8167.0,195.8673,196.436,195.8582,196.2984,8167.0
2020-06-16 15:30:00,214.02,214.98,213.85,214.42,13044.0,196.2892,197.1697,196.1333,196.6561,13044.0
2020-06-16 15:35:00,214.31,214.31,213.29,213.68,13197.0,196.5552,196.5552,195.6197,195.9774,13197.0
2020-06-16 15:40:00,213.7,213.89,212.9,212.95,9455.0,195.9957,196.17,195.262,195.3079,9455.0
2020-06-16 15:45:00,213.04,213.45,212.49,212.91,12511.0,195.3904,195.7664,194.886,195.2712,12511.0
2020-06-16 15:50:00,213.37,213.61,212.72,213.11,18498.0,195.6931,195.9132,195.0969,195.4546,18498.0
2020-06-16 15:55:00,213.01,213.88,212.8,213.88,45370.0,195.3629,196.1608,195.1703,196.1608,45370.0
2020-06-17 09:30:00,214.01,214.01,212.45,212.79,14751.0,196.2801,196.2801,194.8493,195.1611,14751.0
2020-06-17 09:35:00,212.87,213.21,212.74,212.74,14186.0,195.2345,195.5463,195.1153,195.1153,14186.0
2020-06-17 09:40:00,212.97,212.98,212.21,212.21,5610.0,195.3262,195.3354,194.6292,194.6292,5610.0
2020-06-17 09:45:00,212.2,212.47,211.92,212.47,12647.0,194.62,194.8676,194.3632,194.8676,12647.0
2020-06-17 09:50:00,212.53,213.12,212.37,212.37,1858.0,194.9227,195.4638,194.7759,194.7759,1858.0
2020-06-17 09:55:00,211.55,211.74,210.76,211.74,4056.0,194.0239,194.1981,193.2993,194.1981,4056.0
2020-06-17 10:00:00,211.47,211.82,211.47,211.72,1585.0,193.9505,194.2715,193.9505,194.1798,1585.0
2020-06-17 10:05:00,211.56,211.96,211.24,211.79,8662.0,194.033,194.3999,193.7395,194.244,8662.0
2020-06-17 10:10:00,211.7,212.39,211.63,212.14,10000.0,194.1614,194.7943,194.0972,194.565,10000.0
2020-06-17 10:15:00,212.15,212.84,211.98,212.12,2619.0,194.5741,195.207,194.4182,194.5466,2619.0
2020-06-17 10:20:00,212.2,212.56,212.04,212.42,9251.0,194.62,194.9502,194.4733,194.8218,9251.0
2020-06-17 10:25:00,212.43,212.77,212.28,212.5,3837.0,194.8309,195.1428,194.6934,194.8951,3837.0
2020-06-17 10:30:00,212.52,212.97,212.34,212.84,2502.0,194.9135,195.3262,194.7484,195.207,2502.0
2020-06-17 10:35:00,213.19,213.21,212.95,213.2,3368.0,195.528,195.5463,195.3079,195.5372,3368.0
2020-06-17 10:40:00,213.09,213.2,212.79,213.08,1807.0,195.4363,195.5372,195.1611,195.4271,1807.0
2020-06-17 10:45:00,213.22,213.31,212.71,212.81,5223.0,195.5555,195.638,195.0878,195.1795,5223.0
2020-06-17 10:50:00,212.77,213.34,212.77,213.34,2208.0,195.1428,195.6656,195.1428,195.6656,2208.0
2020-06-17 10:55:00,213.39,213.57,213.25,213.3,1153.0,195.7114,195.8765,195.583,195.6289,1153.0
2020-06-17 11:00:00,213.34,213.4,212.91,213.23,5964.0,195.6656,195.7206,195.2712,195.5647,5964.0
2020-06-17 11:05:00,213.2,213.56,213.2,213.56,1450.0,195.5372,195.8673,195.5372,195.8673,1450.0
2020-06-17 11:10:00,213.38,213.91,213.38,213.59,5946.0,195.7022,196.1883,195.7022,195.8948,5946.0
2020-06-17 11:15:00,213.57,213.61,213.15,213.3,11928.0,195.8765,195.9132,195.4913,195.6289,11928.0
2020-06-17 11:20:00,213.16,213.24,212.91,212.91,800.0,195.5005,195.5738,195.2712,195.2712,800.0
2020-06-17 11:25:00,212.9,212.9,212.66,212.82,2681.0,195.262,195.262,195.0419,195.1886,2681.0
2020-06-17 11:30:00,212.74,213.27,212.71,213.24,1846.0,195.1153,195.6014,195.0878,195.5738,1846.0
2020-06-17 11:35:00,213.58,213.6,213.35,213.5,1621.0,195.8857,195.904,195.6747,195.8123,1621.0
2020-06-17 11:40:00,213.45,213.6,213.39,213.44,4709.0,195.7664,195.904,195.7114,195.7573,4709.0
2020-06-17 11:45:00,213.43,213.52,213.16,213.18,3583.0,195.7481,195.8306,195.5005,195.5188,3583.0
2020-06-17 11:50:00,213.03,213.29,213.0,213.2,4400.0,195.3812,195.6197,195.3537,195.5372,4400.0
2020-06-17 11:55:00,213.21,213.77,213.2,213.77,2720.0,195.5463,196.0599,195.5372,196.0599,2720.0
2020-06-17 12:00:00,213.78,213.83,213.51,213.83,3185.0,196.0691,196.115,195.8215,196.115,3185.0
2020-06-17 12:05:00,213.98,213.99,213.8,213.81,3312.0,196.2525,196.2617,196.0874,196.0966,3312.0
2020-06-17 12:10:00,213.74,213.74,213.58,213.68,1213.0,196.0324,196.0324,195.8857,195.9774,1213.0
2020-06-17 12:15:00,213.64,213.82,213.64,213.67,1700.0,195.9407,196.1058,195.9407,195.9682,1700.0
2020-06-17 12:20:00,213.71,213.83,213.49,213.77,2455.0,196.0049,196.115,195.8031,196.0599,2455.0
2020-06-17 12:25:00,213.8,213.81,213.57,213.67,920.0,196.0874,196.0966,195.8765,195.9682,920.0
2020-06-17 12:30:00,213.62,214.16,213.62,214.16,2200.0,195.9224,196.4176,195.9224,196.4176,2200.0
2020-06-17 12:35:00,214.01,214.08,213.94,214.08,400.0,196.2801,196.3443,196.2159,196.3443,400.0
2020-06-17 12:40:00,214.02,214.09,213.95,213.95,1612.0,196.2892,196.3534,196.225,196.225,1612.0
2020-06-17 12:45:00,214.03,214.06,213.75,213.88,4029.0,196.2984,196.3259,196.0416,196.1608,4029.0
2020-06-17 12:50:00,213.82,213.85,213.78,213.8,800.0,196.1058,196.1333,196.0691,196.0874,800.0
2020-06-17 12:55:00,213.73,213.73,213.51,213.63,1443.0,196.0232,196.0232,195.8215,195.9315,1443.0
2020-06-17 13:00:00,213.86,214.21,213.86,214.21,500.0,196.1425,196.4635,196.1425,196.4635,500.0
2020-06-17 13:05:00,214.06,214.56,214.06,214.49,2106.0,196.3259,196.7845,196.3259,196.7203,2106.0
2020-06-17 13:10:00,214.4,214.47,214.29,214.29,1228.0,196.6377,196.7019,196.5369,196.5369,1228.0
2020-06-17 13:15:00,214.31,214.43,214.14,214.22,4356.0,196.5552,196.6653,196.3993,196.4727,4356.0
2020-06-17 13:20:00,214.33,214.39,214.24,214.38,1792.0,196.5735,196.6286,196.491,196.6194,1792.0
2020-06-17 13:25:00,214.37,214.39,214.24,214.25,4219.0,196.6102,196.6286,196.491,196.5002,4219.0
2020-06-17 13:30:00,214.29,214.37,214.23,214.27,2000.0,196.5369,196.6102,196.4818,196.5185,2000.0
2020-06-17 13:35:00,214.3,214.55,214.3,214.51,4344.0,196.546,196.7753,196.546,196.7386,4344.0
2020-06-17 13:40:00,214.54,214.76,214.47,214.63,2037.0,196.7661,196.9679,196.7019,196.8487,2037.0
2020-06-17 13:45:00,214.65,214.65,214.47,214.59,1147.0,196.867,196.867,196.7019,196.812,1147.0
2020-06-17 13:50:00,214.56,214.64,214.19,214.31,3592.0,196.7845,196.8579,196.4451,196.5552,3592.0
2020-06-17 13:55:00,214.3,214.43,214.0,214.0,1465.0,196.546,196.6653,196.2709,196.2709,1465.0
2020-06-17 14:00:00,213.71,213.8,213.65,213.8,2124.0,196.0049,196.0874,195.9499,196.0874,2124.0
2020-06-17 14:05:00,213.84,213.97,213.83,213.89,2084.0,196.1241,196.2434,196.115,196.17,2084.0
2020-06-17 14:10:00,213.95,214.29,213.95,213.99,1460.0,196.225,196.5369,196.225,196.2617,1460.0
2020-06-17 14:15:00,213.96,213.96,213.61,213.61,1600.0,196.2342,196.2342,195.9132,195.9132,1600.0
2020-06-17 14:20:00,213.66,213.8,213.66,213.7,1087.0,195.959,196.0874,195.959,195.9957,1087.0
2020-06-17 14:25:00,213.5,213.62,213.39,213.62,1306.0,195.8123,195.9224,195.7114,195.9224,1306.0
2020-06-17 14:30:00,213.66,213.68,213.45,213.46,2538.0,195.959,195.9774,195.7664,195.7756,2538.0
2020-06-17 14:35:00,213.51,213.93,213.48,213.93,8272.0,195.8215,196.2067,195.794,196.2067,8272.0
2020-06-17 14:40:00,214.21,214.45,214.14,214.38,3213.0,196.4635,196.6836,196.3993,196.6194,3213.0
2020-06-17 14:45:00,214.33,214.33,214.07,214.27,2465.0,196.5735,196.5735,196.3351,196.5185,2465.0
2020-06-17 14:50:00,214.25,214.53,214.18,214.25,2509.0,196.5002,196.757,196.436,196.5002,2509.0
2020-06-17 14:55:00,214.29,214.52,213.98,214.02,8731.0,196.5369,196.7478,196.2525,196.2892,8731.0
2020-06-17 15:00:00,213.96,214.04,213.57,213.97,5109.0,196.2342,196.3076,195.8765,196.2434,5109.0
2020-06-17 15:05:00,214.18,214.18,213.85,213.92,6391.0,196.436,196.436,196.1333,196.1975,6391.0
2020-06-17 15:10:00,213.85,213.85,213.57,213.62,3935.0,196.1333,196.1333,195.8765,195.9224,3935.0
2020-06-17 15:15:00,213.63,213.71,213.26,213.29,4125.0,195.9315,196.0049,195.5922,195.6197,4125.0
2020-06-17 15:20:00,213.18,213.37,212.73,212.73,4845.0,195.5188,195.6931,195.1061,195.1061,4845.0
2020-06-17 15:25:00,212.84,212.88,212.05,212.31,13654.0,195.207,195.2437,194.4824,194.7209,13654.0
2020-06-17 15:30:00,212.15,212.31,211.58,211.86,12286.0,194.5741,194.7209,194.0514,194.3082,12286.0
2020-06-17 15:35:00,211.87,212.33,211.87,212.17,7921.0,194.3173,194.7392,194.3173,194.5925,7921.0
2020-06-17 15:40:00,212.06,212.21,211.26,211.42,8495.0,194.4916,194.6292,193.7579,193.9046,8495.0
2020-06-17 15:45:00,211.54,211.85,211.26,211.26,8567.0,194.0147,194.299,193.7579,193.7579,8567.0
2020-06-17 15:50:00,211.31,211.86,211.31,211.7,12744.0,193.8037,194.3082,193.8037,194.1614,12744.0
2020-06-17 15:55:00,211.79,212.07,211.53,211.76,18747.0,194.244,194.5008,194.0055,194.2165,18747.0
2020-06-18 09:30:00,208.92,209.22,208.46,208.51,12972.0,191.6117,191.8869,191.1898,191.2357,12972.0
2020-06-18 09:35:00,208.74,209.42,207.82,209.42,4511.0,191.4467,192.0703,190.6029,192.0703,4511.0
2020-06-18 09:40:00,209.64,209.9,209.5,209.9,2402.0,192.2721,192.5106,192.1437,192.5106,2402.0
2020-06-18 09:45:00,210.19,210.63,209.93,210.63,8559.0,192.7765,193.1801,192.5381,193.1801,8559.0
2020-06-18 09:50:00,210.45,210.47,210.04,210.05,733.0,193.015,193.0333,192.639,192.6481,733.0
2020-06-18 09:55:00,210.19,210.44,209.73,209.87,12497.0,192.7765,193.0058,192.3546,192.483,12497.0
2020-06-18 10:00:00,210.18,210.99,210.18,210.88,4850.0,192.7674,193.5102,192.7674,193.4094,4850.0
2020-06-18 10:05:00,211.1,211.66,210.98,211.52,4681.0,193.6111,194.1247,193.5011,193.9963,4681.0
2020-06-18 10:10:00,211.32,211.58,211.24,211.47,5123.0,193.8129,194.0514,193.7395,193.9505,5123.0
2020-06-18 10:15:00,211.62,211.81,211.36,211.72,2721.0,194.0881,194.2623,193.8496,194.1798,2721.0
2020-06-18 10:20:00,211.73,211.74,210.94,211.07,8554.0,194.1889,194.1981,193.4644,193.5836,8554.0
2020-06-18 10:25:00,211.15,211.48,210.84,211.28,6836.0,193.657,193.9597,193.3727,193.7762,6836.0
2020-06-18 10:30:00,211.42,211.55,210.09,210.77,7998.0,193.9046,194.0239,192.6848,193.3085,7998.0
2020-06-18 10:35:00,210.87,211.53,210.76,210.76,10688.0,193.4002,194.0055,193.2993,193.2993,10688.0
2020-06-18 10:40:00,211.05,211.18,210.84,211.1,7151.0,193.5653,193.6845,193.3727,193.6111,7151.0
2020-06-18 10:45:00,211.0,211.38,210.7,210.99,8303.0,193.5194,193.8679,193.2443,193.5102,8303.0
2020-06-18 10:50:00,211.0,211.09,210.66,210.67,8933.0,193.5194,193.602,193.2076,193.2168,8933.0
2020-06-18 10:55:00,210.81,210.99,210.56,210.66,11866.0,193.3452,193.5102,193.1159,193.2076,11866.0
2020-06-18 11:00:00,210.88,210.88,210.26,210.36,5932.0,193.4094,193.4094,192.8407,192.9324,5932.0
2020-06-18 11:05:00,210.36,210.46,210.05,210.12,4101.0,192.9324,193.0242,192.6481,192.7123,4101.0
2020-06-18 11:10:00,210.25,210.49,210.03,210.43,5029.0,192.8316,193.0517,192.6298,192.9966,5029.0
2020-06-18 11:15:00,210.37,210.49,210.17,210.18,2418.0,192.9416,193.0517,192.7582,192.7674,2418.0
2020-06-18 11:20:00,210.26,210.46,210.11,210.32,6552.0,192.8407,193.0242,192.7032,192.8958,6552.0
2020-06-18 11:25:00,210.27,210.58,210.22,210.27,7458.0,192.8499,193.1342,192.804,192.8499,7458.0
2020-06-18 11:30:00,210.38,210.66,210.35,210.43,3190.0,192.9508,193.2076,192.9233,192.9966,3190.0
2020-06-18 11:35:00,210.5,210.59,210.02,210.02,6243.0,193.0608,193.1434,192.6206,192.6206,6243.0
2020-06-18 11:40:00,209.93,210.04,209.69,209.86,5186.0,192.5381,192.639,192.3179,192.4739,5186.0
2020-06-18 11:45:00,209.7,209.75,209.32,209.6,7333.0,192.3271,192.373,191.9786,192.2354,7333.0
2020-06-18 11:50:00,209.6,209.63,208.79,208.86,2230.0,192.2354,192.2629,191.4925,191.5567,2230.0
2020-06-18 11:55:00,208.86,209.23,208.71,209.21,4590.0,191.5567,191.8961,191.4191,191.8777,4590.0
2020-06-18 12:00:00,209.19,209.22,208.78,208.93,5111.0,191.8594,191.8869,191.4833,191.6209,5111.0
2020-06-18 12:05:00,208.97,209.32,208.97,209.32,2210.0,191.6576,191.9786,191.6576,191.9786,2210.0
2020-06-18 12:10:00,209.26,209.31,209.02,209.19,4462.0,191.9236,191.9694,191.7035,191.8594,4462.0
2020-06-18 12:15:00,209.21,209.34,209.12,209.12,3197.0,191.8777,191.9969,191.7952,191.7952,3197.0
2020-06-18 12:20:00,209.09,209.21,208.83,208.98,4235.0,191.7677,191.8777,191.5292,191.6668,4235.0
2020-06-18 12:25:00,209.03,209.48,208.99,209.44,2244.0,191.7126,192.1253,191.6759,192.0887,2244.0
2020-06-18 12:30:00,209.32,209.5,209.14,209.23,5762.0,191.9786,192.1437,191.8135,191.8961,5762.0
2020-06-18 12:35:00,209.07,209.17,208.65,208.76,4988.0,191.7493,191.841,191.3641,191.465,4988.0
2020-06-18 12:40:00,208.76,208.89,208.59,208.82,2588.0,191.465,191.5842,191.3091,191.52,2588.0
2020-06-18 12:45:00,208.7,208.91,208.7,208.81,2503.0,191.41,191.6026,191.41,191.5109,2503.0
2020-06-18 12:50:00,208.81,208.95,208.67,208.91,3000.0,191.5109,191.6393,191.3825,191.6026,3000.0
2020-06-18 12:55:00,208.83,209.0,208.79,208.84,4300.0,191.5292,191.6851,191.4925,191.5384,4300.0
2020-06-18 13:00:00,208.84,209.03,208.68,208.94,5775.0,191.5384,191.7126,191.3916,191.6301,5775.0
2020-06-18 13:05:00,208.83,208.83,208.46,208.46,1164.0,191.5292,191.5292,191.1898,191.1898,1164.0
2020-06-18 13:10:00,208.54,208.8,208.54,208.72,2777.0,191.2632,191.5017,191.2632,191.4283,2777.0
2020-06-18 13:15:00,208.63,208.75,208.39,208.74,3518.0,191.3458,191.4558,191.1256,191.4467,3518.0
2020-06-18 13:20:00,208.87,209.12,208.81,209.12,2384.0,191.5659,191.7952,191.5109,191.7952,2384.0
2020-06-18 13:25:00,209.05,209.21,208.92,209.12,3406.0,191.731,191.8777,191.6117,191.7952,3406.0
2020-06-18 13:30:00,209.19,209.98,209.11,209.88,8376.0,191.8594,192.5839,191.786,192.4922,8376.0
2020-06-18 13:35:00,209.89,210.02,209.75,209.9,4250.0,192.5014,192.6206,192.373,192.5106,4250.0
2020-06-18 13:40:00,209.9,210.11,209.83,209.84,2625.0,192.5106,192.7032,192.4463,192.4555,2625.0
2020-06-18 13:45:00,209.92,209.93,209.62,209.69,3406.0,192.5289,192.5381,192.2537,192.3179,3406.0
2020-06-18 13:50:00,209.65,209.75,209.47,209.72,2300.0,192.2813,192.373,192.1162,192.3455,2300.0
2020-06-18 13:55:00,209.72,209.73,209.49,209.58,2105.0,192.3455,192.3546,192.1345,192.2171,2105.0
2020-06-18 14:00:00,209.51,209.51,209.15,209.16,4613.0,192.1529,192.1529,191.8227,191.8319,4613.0
2020-06-18 14:05:00,209.17,209.29,208.83,208.92,3100.0,191.841,191.9511,191.5292,191.6117,3100.0
2020-06-18 14:10:00,209.01,209.01,208.78,208.85,4422.0,191.6943,191.6943,191.4833,191.5475,4422.0
2020-06-18 14:15:00,208.7,208.86,208.64,208.77,4215.0,191.41,191.5567,191.3549,191.4742,4215.0
2020-06-18 14:20:00,208.77,208.96,208.77,208.92,1508.0,191.4742,191.6484,191.4742,191.6117,1508.0
2020-06-18 14:25:00,209.06,209.07,208.6,208.75,4650.0,191.7401,191.7493,191.3183,191.4558,4650.0
2020-06-18 14:30:00,208.78,209.03,208.58,209.03,8444.0,191.4833,191.7126,191.2999,191.7126,8444.0
2020-06-18 14:35:00,208.98,209.17,208.98,209.05,2500.0,191.6668,191.841,191.6668,191.731,2500.0
2020-06-18 14:40:00,209.14,209.14,208.62,208.62,9600.0,191.8135,191.8135,191.3366,191.3366,9600.0
2020-06-18 14:45:00,208.68,208.82,208.59,208.81,14102.0,191.3916,191.52,191.3091,191.5109,14102.0
2020-06-18 14:50:00,208.91,208.91,208.79,208.84,2755.0,191.6026,191.6026,191.4925,191.5384,2755.0
2020-06-18 14:55:00,208.79,208.96,208.14,208.14,4312.0,191.4925,191.6484,190.8964,190.8964,4312.0
2020-06-18 15:00:00,208.19,208.68,208.18,208.52,11711.0,190.9422,191.3916,190.933,191.2449,11711.0
2020-06-18 15:05:00,208.59,208.69,208.31,208.67,8094.0,191.3091,191.4008,191.0523,191.3825,8094.0
2020-06-18 15:10:00,208.71,208.79,208.13,208.15,10413.0,191.4191,191.4925,190.8872,190.9055,10413.0
2020-06-18 15:15:00,208.29,208.61,208.22,208.59,3418.0,191.0339,191.3274,190.9697,191.3091,3418.0
2020-06-18 15:20:00,208.52,208.89,208.51,208.89,5559.0,191.2449,191.5842,191.2357,191.5842,5559.0
2020-06-18 15:25:00,208.86,209.11,208.82,209.07,6102.0,191.5567,191.786,191.52,191.7493,6102.0
2020-06-18 15:30:00,209.08,209.79,209.0,209.64,10688.0,191.7585,192.4097,191.6851,192.2721,10688.0
2020-06-18 15:35:00,209.65,209.75,209.48,209.63,6830.0,192.2813,192.373,192.1253,192.2629,6830.0
2020-06-18 15:40:00,209.65,209.71,209.26,209.26,8175.0,192.2813,192.3363,191.9236,191.9236,8175.0
2020-06-18 15:45:00,209.33,209.53,209.14,209.53,11125.0,191.9878,192.1712,191.8135,192.1712,11125.0
2020-06-18 15:50:00,209.55,209.55,208.76,209.34,21356.0,192.1895,192.1895,191.465,191.9969,21356.0
2020-06-18 15:55:00,209.37,209.95,209.33,209.62,33504.0,192.0245,192.5564,191.9878,192.2537,33504.0
2020-06-19 09:30:00,213.97,213.97,212.69,213.18,75750.0,196.2434,196.2434,195.0694,195.5188,75750.0
2020-06-19 09:35:00,213.43,214.63,213.02,213.63,3803.0,195.7481,196.8487,195.3721,195.9315,3803.0
2020-06-19 09:40:00,213.84,213.84,212.72,212.89,4200.0,196.1241,196.1241,195.0969,195.2528,4200.0
2020-06-19 09:45:00,212.68,213.49,212.67,213.29,3601.0,195.0602,195.8031,195.0511,195.6197,3601.0
2020-06-19 09:50:00,213.44,213.83,213.3,213.7,2730.0,195.7573,196.115,195.6289,195.9957,2730.0
2020-06-19 09:55:00,213.72,213.72,212.84,212.88,4016.0,196.0141,196.0141,195.207,195.2437,4016.0
2020-06-19 10:00:00,212.99,213.11,212.55,213.04,5067.0,195.3446,195.4546,194.941,195.3904,5067.0
2020-06-19 10:05:00,212.7,213.18,212.65,213.01,3479.0,195.0786,195.5188,195.0327,195.3629,3479.0
2020-06-19 10:10:00,212.84,212.84,212.09,212.38,3398.0,195.207,195.207,194.5191,194.7851,3398.0
2020-06-19 10:15:00,212.45,212.61,212.22,212.52,9011.0,194.8493,194.996,194.6383,194.9135,9011.0
2020-06-19 10:20:00,212.68,212.68,212.29,212.36,3135.0,195.0602,195.0602,194.7025,194.7667,3135.0
2020-06-19 10:25:00,212.3,212.3,211.74,211.76,1335.0,194.7117,194.7117,194.1981,194.2165,1335.0
2020-06-19 10:30:00,211.74,211.84,211.5,211.59,3864.0,194.1981,194.2898,193.978,194.0605,3864.0
2020-06-19 10:35:00,211.46,212.06,211.46,212.06,3000.0,193.9413,194.4916,193.9413,194.4916,3000.0
2020-06-19 10:40:00,212.04,212.04,211.81,212.01,1735.0,194.4733,194.4733,194.2623,194.4457,1735.0
2020-06-19 10:45:00,212.02,212.13,212.0,212.08,2300.0,194.4549,194.5558,194.4366,194.5099,2300.0
2020-06-19 10:50:00,212.07,212.68,211.92,212.68,3274.0,194.5008,195.0602,194.3632,195.0602,3274.0
2020-06-19 10:55:00,212.46,212.48,211.81,211.87,1600.0,194.8585,194.8768,194.2623,194.3173,1600.0
2020-06-19 11:00:00,212.0,212.14,211.87,212.03,4035.0,194.4366,194.565,194.3173,194.4641,4035.0
2020-06-19 11:05:00,212.0,212.15,211.94,212.03,1412.0,194.4366,194.5741,194.3815,194.4641,1412.0
2020-06-19 11:10:00,211.97,212.37,211.93,212.16,3193.0,194.4091,194.7759,194.3724,194.5833,3193.0
2020-06-19 11:15:00,212.03,212.28,211.78,211.78,3600.0,194.4641,194.6934,194.2348,194.2348,3600.0
2020-06-19 11:20:00,211.71,212.09,211.4,212.08,2907.0,194.1706,194.5191,193.8863,194.5099,2907.0
2020-06-19 11:25:00,212.07,212.07,211.81,211.91,3900.0,194.5008,194.5008,194.2623,194.354,3900.0
2020-06-19 11:30:00,211.91,211.91,211.54,211.56,2904.0,194.354,194.354,194.0147,194.033,2904.0
2020-06-19 11:35:00,211.41,211.61,211.19,211.19,1862.0,193.8955,194.0789,193.6937,193.6937,1862.0
2020-06-19 11:40:00,211.2,211.59,211.2,211.3,4463.0,193.7028,194.0605,193.7028,193.7946,4463.0
2020-06-19 11:45:00,211.36,211.81,211.36,211.59,2207.0,193.8496,194.2623,193.8496,194.0605,2207.0
2020-06-19 11:50:00,211.56,212.14,211.55,211.98,3486.0,194.033,194.565,194.0239,194.4182,3486.0
2020-06-19 11:55:00,211.81,212.0,211.73,211.75,1651.0,194.2623,194.4366,194.1889,194.2073,1651.0
2020-06-19 12:00:00,211.79,211.83,211.47,211.51,2960.0,194.244,194.2807,193.9505,193.9872,2960.0
2020-06-19 12:05:00,211.32,211.37,211.1,211.19,5507.0,193.8129,193.8588,193.6111,193.6937,5507.0
2020-06-19 12:10:00,211.12,211.29,210.62,210.62,4484.0,193.6295,193.7854,193.1709,193.1709,4484.0
2020-06-19 12:15:00,210.26,210.45,209.21,209.29,8875.0,192.8407,193.015,191.8777,191.9511,8875.0
2020-06-19 12:20:00,209.02,209.63,208.98,209.16,3698.0,191.7035,192.2629,191.6668,191.8319,3698.0
2020-06-19 12:25:00,209.16,209.44,209.1,209.44,2264.0,191.8319,192.0887,191.7768,192.0887,2264.0
2020-06-19 12:30:00,209.41,209.82,209.24,209.41,3877.0,192.0611,192.4372,191.9052,192.0611,3877.0
2020-06-19 12:35:00,209.49,209.77,209.34,209.77,5574.0,192.1345,192.3913,191.9969,192.3913,5574.0
2020-06-19 12:40:00,209.85,209.99,209.48,209.91,5976.0,192.4647,192.5931,192.1253,192.5197,5976.0
2020-06-19 12:45:00,209.76,209.94,209.5,209.94,6215.0,192.3821,192.5472,192.1437,192.5472,6215.0
2020-06-19 12:50:00,209.83,209.97,209.64,209.65,3254.0,192.4463,192.5748,192.2721,192.2813,3254.0
2020-06-19 12:55:00,209.78,210.05,209.72,210.05,2085.0,192.4005,192.6481,192.3455,192.6481,2085.0
2020-06-19 13:00:00,209.97,210.01,209.43,209.43,4603.0,192.5748,192.6114,192.0795,192.0795,4603.0
2020-06-19 13:05:00,209.48,209.6,209.31,209.43,3509.0,192.1253,192.2354,191.9694,192.0795,3509.0
2020-06-19 13:10:00,209.42,209.77,209.25,209.25,6103.0,192.0703,192.3913,191.9144,191.9144,6103.0
2020-06-19 13:15:00,209.27,209.3,208.69,208.69,2974.0,191.9327,191.9603,191.4008,191.4008,2974.0
2020-06-19 13:20:00,208.52,208.66,208.06,208.19,3700.0,191.2449,191.3733,190.823,190.9422,3700.0
2020-06-19 13:25:00,208.24,208.43,208.06,208.22,7728.0,190.9881,191.1623,190.823,190.9697,7728.0
2020-06-19 13:30:00,208.2,208.2,207.83,207.83,2635.0,190.9514,190.9514,190.612,190.612,2635.0
2020-06-19 13:35:00,207.84,208.54,207.83,208.54,5405.0,190.6212,191.2632,190.612,191.2632,5405.0
2020-06-19 13:40:00,208.35,208.49,208.2,208.49,2900.0,191.089,191.2174,190.9514,191.2174,2900.0
2020-06-19 13:45:00,208.49,208.5,207.57,207.65,6308.0,191.2174,191.2265,190.3736,190.447,6308.0
2020-06-19 13:50:00,207.82,207.91,207.4,207.49,4238.0,190.6029,190.6854,190.2177,190.3002,4238.0
2020-06-19 13:55:00,207.53,207.72,207.17,207.17,3156.0,190.3369,190.5112,190.0067,190.0067,3156.0
2020-06-19 14:00:00,207.21,208.08,207.21,208.08,5823.0,190.0434,190.8413,190.0434,190.8413,5823.0
2020-06-19 14:05:00,207.95,207.97,207.31,207.95,6295.0,190.7221,190.7404,190.1351,190.7221,6295.0
2020-06-19 14:10:00,207.93,208.41,207.88,208.32,10566.0,190.7038,191.144,190.6579,191.0614,10566.0
2020-06-19 14:15:00,208.32,208.74,207.68,207.89,13441.0,191.0614,191.4467,190.4745,190.6671,13441.0
2020-06-19 14:20:00,207.91,208.73,207.91,208.42,10304.0,190.6854,191.4375,190.6854,191.1532,10304.0
2020-06-19 14:25:00,208.3,208.38,207.78,207.79,5438.0,191.0431,191.1165,190.5662,190.5754,5438.0
2020-06-19 14:30:00,207.3,208.55,207.29,208.55,8100.0,190.126,191.2724,190.1168,191.2724,8100.0
2020-06-19 14:35:00,208.6,208.79,208.48,208.78,4122.0,191.3183,191.4925,191.2082,191.4833,4122.0
2020-06-19 14:40:00,208.66,208.79,208.42,208.6,5765.0,191.3733,191.4925,191.1532,191.3183,5765.0
2020-06-19 14:45:00,208.68,209.1,208.68,208.94,7019.0,191.3916,191.7768,191.3916,191.6301,7019.0
2020-06-19 14:50:00,208.95,209.27,208.6,209.06,6025.0,191.6393,191.9327,191.3183,191.7401,6025.0
2020-06-19 14:55:00,208.95,209.24,208.86,209.11,4264.0,191.6393,191.9052,191.5567,191.786,4264.0
2020-06-19 15:00:00,208.94,208.99,208.68,208.8,5636.0,191.6301,191.6759,191.3916,191.5017,5636.0
2020-06-19 15:05:00,208.61,208.99,208.58,208.91,9930.0,191.3274,191.6759,191.2999,191.6026,9930.0
2020-06-19 15:10:00,208.82,209.5,208.73,209.39,8020.0,191.52,192.1437,191.4375,192.0428,8020.0
2020-06-19 15:15:00,209.35,209.65,209.18,209.24,8380.0,192.0061,192.2813,191.8502,191.9052,8380.0
2020-06-19 15:20:00,209.3,209.4,209.16,209.3,9720.0,191.9603,192.052,191.8319,191.9603,9720.0
2020-06-19 15:25:00,209.3,209.42,209.02,209.26,12393.0,191.9603,192.0703,191.7035,191.9236,12393.0
2020-06-19 15:30:00,209.28,209.29,208.95,209.19,9852.0,191.9419,191.9511,191.6393,191.8594,9852.0
2020-06-19 15:35:00,209.27,209.55,209.06,209.42,16522.0,191.9327,192.1895,191.7401,192.0703,16522.0
2020-06-19 15:40:00,209.42,210.25,209.4,209.9,22327.0,192.0703,192.8316,192.052,192.5106,22327.0
2020-06-19 15:45:00,209.86,210.18,209.02,209.02,27324.0,192.4739,192.7674,191.7035,191.7035,27324.0
2020-06-19 15:50:00,209.28,210.17,209.09,209.89,37720.0,191.9419,192.7582,191.7677,192.5014,37720.0
2020-06-19 15:55:00,209.98,210.54,208.97,209.11,142466.0,192.5839,193.0975,191.6576,191.786,142466.0
2020-06-22 09:30:00,209.62,209.62,206.9,206.94,17055.0,192.2537,192.2537,189.7591,189.7958,17055.0
2020-06-22 09:35:00,207.03,207.72,206.99,207.09,20864.0,189.8783,190.5112,189.8416,189.9333,20864.0
2020-06-22 09:40:00,207.37,207.95,207.28,207.95,2634.0,190.1902,190.7221,190.1076,190.7221,2634.0
2020-06-22 09:45:00,208.0,208.4,207.96,208.4,703.0,190.768,191.1348,190.7313,191.1348,703.0
2020-06-22 09:50:00,208.21,208.63,208.12,208.63,1160.0,190.9606,191.3458,190.878,191.3458,1160.0
2020-06-22 09:55:00,208.84,209.12,208.55,208.68,4900.0,191.5384,191.7952,191.2724,191.3916,4900.0
2020-06-22 10:00:00,208.71,209.8,208.37,209.8,3482.0,191.4191,192.4188,191.1073,192.4188,3482.0
2020-06-22 10:05:00,209.58,210.01,209.55,209.87,4515.0,192.2171,192.6114,192.1895,192.483,4515.0
2020-06-22 10:10:00,210.0,210.99,209.99,210.8,8417.0,192.6023,193.5102,192.5931,193.336,8417.0
2020-06-22 10:15:00,210.88,211.04,210.62,211.03,3896.0,193.4094,193.5561,193.1709,193.5469,3896.0
2020-06-22 10:20:00,211.04,211.4,211.04,211.26,4258.0,193.5561,193.8863,193.5561,193.7579,4258.0
2020-06-22 10:25:00,211.36,211.5,210.83,211.45,10469.0,193.8496,193.978,193.3635,193.9321,10469.0
2020-06-22 10:30:00,211.47,211.54,210.9,211.18,9286.0,193.9505,194.0147,193.4277,193.6845,9286.0
2020-06-22 10:35:00,211.02,211.07,210.05,210.18,3848.0,193.5378,193.5836,192.6481,192.7674,3848.0
2020-06-22 10:40:00,210.28,210.54,210.01,210.28,4349.0,192.8591,193.0975,192.6114,192.8591,4349.0
2020-06-22 10:45:00,210.28,210.73,210.28,210.62,2433.0,192.8591,193.2718,192.8591,193.1709,2433.0
2020-06-22 10:50:00,210.59,210.9,210.45,210.75,17176.0,193.1434,193.4277,193.015,193.2901,17176.0
2020-06-22 10:55:00,210.75,210.81,210.36,210.49,20948.0,193.2901,193.3452,192.9324,193.0517,20948.0
2020-06-22 11:00:00,210.42,210.65,210.05,210.45,8486.0,192.9875,193.1984,192.6481,193.015,8486.0
2020-06-22 11:05:00,210.38,210.43,210.09,210.09,1766.0,192.9508,192.9966,192.6848,192.6848,1766.0
2020-06-22 11:10:00,210.09,210.6,210.0,210.6,1329.0,192.6848,193.1526,192.6023,193.1526,1329.0
2020-06-22 11:15:00,210.7,210.89,210.55,210.65,2787.0,193.2443,193.4185,193.1067,193.1984,2787.0
2020-06-22 11:20:00,210.52,210.82,210.36,210.52,3537.0,193.0792,193.3543,192.9324,193.0792,3537.0
2020-06-22 11:25:00,210.48,210.58,210.3,210.32,1609.0,193.0425,193.1342,192.8774,192.8958,1609.0
2020-06-22 11:30:00,210.4,210.4,210.0,210.21,4962.0,192.9691,192.9691,192.6023,192.7949,4962.0
2020-06-22 11:35:00,210.12,210.64,210.03,210.49,3263.0,192.7123,193.1892,192.6298,193.0517,3263.0
2020-06-22 11:40:00,210.57,210.6,210.23,210.23,1367.0,193.125,193.1526,192.8132,192.8132,1367.0
2020-06-22 11:45:00,210.28,210.5,210.17,210.17,2150.0,192.8591,193.0608,192.7582,192.7582,2150.0
2020-06-22 11:50:00,210.22,210.45,209.98,210.1,2930.0,192.804,193.015,192.5839,192.694,2930.0
2020-06-22 11:55:00,210.12,210.22,210.01,210.12,2291.0,192.7123,192.804,192.6114,192.7123,2291.0
2020-06-22 12:00:00,210.53,211.01,210.53,211.01,3918.0,193.0884,193.5286,193.0884,193.5286,3918.0
2020-06-22 12:05:00,211.08,211.08,210.97,211.02,1503.0,193.5928,193.5928,193.4919,193.5378,1503.0
2020-06-22 12:10:00,210.97,211.6,210.96,211.59,4031.0,193.4919,194.0697,193.4827,194.0605,4031.0
2020-06-22 12:15:00,211.75,211.99,211.53,211.91,1629.0,194.2073,194.4274,194.0055,194.354,1629.0
2020-06-22 12:20:00,211.83,211.87,211.61,211.66,2868.0,194.2807,194.3173,194.0789,194.1247,2868.0
2020-06-22 12:25:00,211.57,211.79,211.56,211.74,1468.0,194.0422,194.244,194.033,194.1981,1468.0
2020-06-22 12:30:00,211.62,211.77,211.55,211.55,1960.0,194.0881,194.2256,194.0239,194.0239,1960.0
2020-06-22 12:35:00,211.71,211.73,211.54,211.54,1200.0,194.1706,194.1889,194.0147,194.0147,1200.0
2020-06-22 12:40:00,211.67,212.18,211.67,212.18,1628.0,194.1339,194.6017,194.1339,194.6017,1628.0
2020-06-22 12:45:00,212.14,212.41,212.02,212.29,2037.0,194.565,194.8126,194.4549,194.7025,2037.0
2020-06-22 12:50:00,212.16,212.62,212.16,212.62,7907.0,194.5833,195.0052,194.5833,195.0052,7907.0
2020-06-22 12:55:00,212.52,212.62,212.36,212.62,6355.0,194.9135,195.0052,194.7667,195.0052,6355.0
2020-06-22 13:00:00,212.52,212.52,211.94,212.06,4981.0,194.9135,194.9135,194.3815,194.4916,4981.0
2020-06-22 13:05:00,211.87,211.94,211.87,211.92,400.0,194.3173,194.3815,194.3173,194.3632,400.0
2020-06-22 13:10:00,212.07,212.08,211.68,211.76,1300.0,194.5008,194.5099,194.1431,194.2165,1300.0
2020-06-22 13:15:00,211.37,211.54,211.29,211.37,855.0,193.8588,194.0147,193.7854,193.8588,855.0
2020-06-22 13:20:00,211.47,211.52,211.42,211.45,602.0,193.9505,193.9963,193.9046,193.9321,602.0
2020-06-22 13:25:00,211.52,211.53,211.18,211.3,4676.0,193.9963,194.0055,193.6845,193.7946,4676.0
2020-06-22 13:30:00,211.35,211.43,211.3,211.34,1416.0,193.8404,193.9138,193.7946,193.8313,1416.0
2020-06-22 13:35:00,210.93,210.95,210.84,210.85,800.0,193.4552,193.4736,193.3727,193.3818,800.0
2020-06-22 13:40:00,211.02,211.12,210.93,210.98,2745.0,193.5378,193.6295,193.4552,193.5011,2745.0
2020-06-22 13:45:00,211.03,211.22,211.02,211.22,2775.0,193.5469,193.7212,193.5378,193.7212,2775.0
2020-06-22 13:50:00,211.05,211.1,210.96,211.0,967.0,193.5653,193.6111,193.4827,193.5194,967.0
2020-06-22 13:55:00,210.99,211.05,210.75,210.9,2686.0,193.5102,193.5653,193.2901,193.4277,2686.0
2020-06-22 14:00:00,210.93,210.93,210.58,210.8,1980.0,193.4552,193.4552,193.1342,193.336,1980.0
2020-06-22 14:05:00,210.73,210.91,210.73,210.87,1542.0,193.2718,193.4369,193.2718,193.4002,1542.0
2020-06-22 14:10:00,210.72,210.74,210.56,210.56,1920.0,193.2626,193.281,193.1159,193.1159,1920.0
2020-06-22 14:15:00,210.57,210.81,210.57,210.65,1046.0,193.125,193.3452,193.125,193.1984,1046.0
2020-06-22 14:20:00,210.65,210.89,210.55,210.89,2456.0,193.1984,193.4185,193.1067,193.4185,2456.0
2020-06-22 14:25:00,210.85,211.55,210.81,211.55,6148.0,193.3818,194.0239,193.3452,194.0239,6148.0
2020-06-22 14:30:00,211.6,211.64,211.15,211.4,4098.0,194.0697,194.1064,193.657,193.8863,4098.0
2020-06-22 14:35:00,211.3,211.47,211.29,211.35,2832.0,193.7946,193.9505,193.7854,193.8404,2832.0
2020-06-22 14:40:00,211.32,211.4,211.19,211.3,4648.0,193.8129,193.8863,193.6937,193.7946,4648.0
2020-06-22 14:45:00,211.33,211.48,211.23,211.48,1360.0,193.8221,193.9597,193.7304,193.9597,1360.0
2020-06-22 14:50:00,211.45,211.47,211.36,211.45,858.0,193.9321,193.9505,193.8496,193.9321,858.0
2020-06-22 14:55:00,211.47,211.64,211.39,211.44,3967.0,193.9505,194.1064,193.8771,193.923,3967.0
2020-06-22 15:00:00,211.39,211.4,211.16,211.27,6750.0,193.8771,193.8863,193.6662,193.7671,6750.0
2020-06-22 15:05:00,211.28,211.29,211.01,211.23,2998.0,193.7762,193.7854,193.5286,193.7304,2998.0
2020-06-22 15:10:00,211.27,211.37,210.83,210.83,7734.0,193.7671,193.8588,193.3635,193.3635,7734.0
2020-06-22 15:15:00,210.79,210.79,210.57,210.61,2400.0,193.3268,193.3268,193.125,193.1617,2400.0
2020-06-22 15:20:00,210.55,210.57,210.11,210.11,2298.0,193.1067,193.125,192.7032,192.7032,2298.0
2020-06-22 15:25:00,209.86,210.2,209.86,210.15,2878.0,192.4739,192.7857,192.4739,192.7398,2878.0
2020-06-22 15:30:00,210.18,210.36,210.18,210.36,3547.0,192.7674,192.9324,192.7674,192.9324,3547.0
2020-06-22 15:35:00,210.3,210.3,209.85,210.18,5389.0,192.8774,192.8774,192.4647,192.7674,5389.0
2020-06-22 15:40:00,210.18,210.59,210.18,210.59,8737.0,192.7674,193.1434,192.7674,193.1434,8737.0
2020-06-22 15:45:00,210.47,210.6,210.12,210.12,7446.0,193.0333,193.1526,192.7123,192.7123,7446.0
2020-06-22 15:50:00,210.22,210.33,210.07,210.33,14855.0,192.804,192.9049,192.6665,192.9049,14855.0
2020-06-22 15:55:00,210.28,210.74,210.25,210.56,18392.0,192.8591,193.281,192.8316,193.1159,18392.0
2020-06-23 09:30:00,213.24,213.24,211.8,211.88,13313.0,195.5738,195.5738,194.2531,194.3265,13313.0
2020-06-23 09:35:00,211.69,211.82,211.29,211.3,1175.0,194.1523,194.2715,193.7854,193.7946,1175.0
2020-06-23 09:40:00,211.87,211.88,210.65,210.84,3000.0,194.3173,194.3265,193.1984,193.3727,3000.0
2020-06-23 09:45:00,210.78,211.14,210.53,210.9,9419.0,193.3176,193.6478,193.0884,193.4277,9419.0
2020-06-23 09:50:00,210.94,211.1,210.48,210.63,1500.0,193.4644,193.6111,193.0425,193.1801,1500.0
2020-06-23 09:55:00,210.48,210.73,210.48,210.73,821.0,193.0425,193.2718,193.0425,193.2718,821.0
2020-06-23 10:00:00,210.56,210.77,210.2,210.29,3433.0,193.1159,193.3085,192.7857,192.8682,3433.0
2020-06-23 10:05:00,210.48,210.76,210.05,210.76,2900.0,193.0425,193.2993,192.6481,193.2993,2900.0
2020-06-23 10:10:00,210.56,210.79,210.51,210.53,3704.0,193.1159,193.3268,193.07,193.0884,3704.0
2020-06-23 10:15:00,210.46,210.72,210.46,210.72,1300.0,193.0242,193.2626,193.0242,193.2626,1300.0
2020-06-23 10:20:00,210.64,210.64,210.12,210.5,1658.0,193.1892,193.1892,192.7123,193.0608,1658.0
2020-06-23 10:25:00,210.58,210.61,210.16,210.19,7175.0,193.1342,193.1617,192.749,192.7765,7175.0
2020-06-23 10:30:00,210.33,210.54,210.02,210.26,3501.0,192.9049,193.0975,192.6206,192.8407,3501.0
2020-06-23 10:35:00,210.3,210.3,210.0,210.24,1220.0,192.8774,192.8774,192.6023,192.8224,1220.0
2020-06-23 10:40:00,210.2,210.35,209.83,209.83,1417.0,192.7857,192.9233,192.4463,192.4463,1417.0
2020-06-23 10:45:00,209.63,209.65,209.17,209.52,2900.0,192.2629,192.2813,191.841,192.162,2900.0
2020-06-23 10:50:00,209.59,209.78,209.53,209.53,1400.0,192.2262,192.4005,192.1712,192.1712,1400.0
2020-06-23 10:55:00,209.42,209.51,209.38,209.51,502.0,192.0703,192.1529,192.0336,192.1529,502.0
2020-06-23 11:00:00,209.45,210.25,209.38,210.16,6701.0,192.0978,192.8316,192.0336,192.749,6701.0
2020-06-23 11:05:00,210.17,210.17,210.03,210.12,409.0,192.7582,192.7582,192.6298,192.7123,409.0
2020-06-23 11:10:00,210.21,210.33,210.04,210.15,7025.0,192.7949,192.9049,192.639,192.7398,7025.0
2020-06-23 11:15:00,210.28,210.63,210.22,210.49,2862.0,192.8591,193.1801,192.804,193.0517,2862.0
2020-06-23 11:20:00,210.49,210.77,210.45,210.77,5591.0,193.0517,193.3085,193.015,193.3085,5591.0
2020-06-23 11:25:00,210.9,211.04,210.8,210.8,883.0,193.4277,193.5561,193.336,193.336,883.0
2020-06-23 11:30:00,210.62,210.78,210.62,210.67,1236.0,193.1709,193.3176,193.1709,193.2168,1236.0
2020-06-23 11:35:00,210.58,210.77,210.46,210.55,3525.0,193.1342,193.3085,193.0242,193.1067,3525.0
2020-06-23 11:40:00,210.65,210.65,209.96,209.96,5552.0,193.1984,193.1984,192.5656,192.5656,5552.0
2020-06-23 11:45:00,210.33,210.39,210.21,210.29,4232.0,192.9049,192.96,192.7949,192.8682,4232.0
2020-06-23 11:50:00,210.14,210.15,209.93,209.99,2550.0,192.7307,192.7398,192.5381,192.5931,2550.0
2020-06-23 11:55:00,210.09,210.13,209.7,210.06,4945.0,192.6848,192.7215,192.3271,192.6573,4945.0
2020-06-23 12:00:00,210.06,210.16,210.03,210.1,1806.0,192.6573,192.749,192.6298,192.694,1806.0
2020-06-23 12:05:00,210.1,210.21,209.98,210.08,902.0,192.694,192.7949,192.5839,192.6756,902.0
2020-06-23 12:10:00,210.05,210.12,209.93,209.99,5394.0,192.6481,192.7123,192.5381,192.5931,5394.0
2020-06-23 12:15:00,209.93,210.21,209.78,210.21,3984.0,192.5381,192.7949,192.4005,192.7949,3984.0
2020-06-23 12:20:00,210.19,211.18,210.19,211.11,12558.0,192.7765,193.6845,192.7765,193.6203,12558.0
2020-06-23 12:25:00,211.07,211.19,210.77,210.84,3878.0,193.5836,193.6937,193.3085,193.3727,3878.0
2020-06-23 12:30:00,210.92,210.97,210.74,210.83,500.0,193.446,193.4919,193.281,193.3635,500.0
2020-06-23 12:35:00,210.78,210.82,210.59,210.59,2900.0,193.3176,193.3543,193.1434,193.1434,2900.0
2020-06-23 12:40:00,210.68,210.68,210.47,210.47,3500.0,193.2259,193.2259,193.0333,193.0333,3500.0
2020-06-23 12:45:00,210.28,210.46,210.28,210.43,900.0,192.8591,193.0242,192.8591,192.9966,900.0
2020-06-23 12:50:00,210.47,210.58,210.2,210.57,6975.0,193.0333,193.1342,192.7857,193.125,6975.0
2020-06-23 12:55:00,210.47,210.81,210.47,210.81,2014.0,193.0333,193.3452,193.0333,193.3452,2014.0
2020-06-23 13:00:00,210.76,211.03,210.76,210.97,2068.0,193.2993,193.5469,193.2993,193.4919,2068.0
2020-06-23 13:05:00,211.12,211.29,211.12,211.29,1300.0,193.6295,193.7854,193.6295,193.7854,1300.0
2020-06-23 13:10:00,211.24,211.33,211.01,211.04,5244.0,193.7395,193.8221,193.5286,193.5561,5244.0
2020-06-23 13:15:00,210.99,211.45,210.98,211.34,5106.0,193.5102,193.9321,193.5011,193.8313,5106.0
2020-06-23 13:20:00,211.41,211.78,211.4,211.64,2322.0,193.8955,194.2348,193.8863,194.1064,2322.0
2020-06-23 13:25:00,211.51,211.52,211.19,211.25,1700.0,193.9872,193.9963,193.6937,193.7487,1700.0
2020-06-23 13:30:00,211.25,211.34,210.94,210.94,1900.0,193.7487,193.8313,193.4644,193.4644,1900.0
2020-06-23 13:35:00,210.98,211.38,210.98,211.38,1109.0,193.5011,193.8679,193.5011,193.8679,1109.0
2020-06-23 13:40:00,211.33,211.44,211.18,211.22,2112.0,193.8221,193.923,193.6845,193.7212,2112.0
2020-06-23 13:45:00,211.22,211.51,211.22,211.51,1305.0,193.7212,193.9872,193.7212,193.9872,1305.0
2020-06-23 13:50:00,211.45,211.48,211.1,211.32,2544.0,193.9321,193.9597,193.6111,193.8129,2544.0
2020-06-23 13:55:00,211.37,211.37,211.18,211.28,1100.0,193.8588,193.8588,193.6845,193.7762,1100.0
2020-06-23 14:00:00,211.14,211.16,210.81,210.93,6600.0,193.6478,193.6662,193.3452,193.4552,6600.0
2020-06-23 14:05:00,210.95,210.96,210.76,210.93,1922.0,193.4736,193.4827,193.2993,193.4552,1922.0
2020-06-23 14:10:00,210.97,211.01,210.78,210.91,4546.0,193.4919,193.5286,193.3176,193.4369,4546.0
2020-06-23 14:15:00,210.94,211.14,210.94,211.13,2476.0,193.4644,193.6478,193.4644,193.6386,2476.0
2020-06-23 14:20:00,211.18,211.37,211.17,211.29,3000.0,193.6845,193.8588,193.6753,193.7854,3000.0
2020-06-23 14:25:00,211.28,211.4,211.01,211.4,12247.0,193.7762,193.8863,193.5286,193.8863,12247.0
2020-06-23 14:30:00,211.38,211.38,211.2,211.2,1709.0,193.8679,193.8679,193.7028,193.7028,1709.0
2020-06-23 14:35:00,211.19,211.34,211.01,211.01,13900.0,193.6937,193.8313,193.5286,193.5286,13900.0
2020-06-23 14:40:00,211.08,211.08,210.71,210.87,3516.0,193.5928,193.5928,193.2534,193.4002,3516.0
2020-06-23 14:45:00,210.95,210.95,210.21,210.34,5686.0,193.4736,193.4736,192.7949,192.9141,5686.0
2020-06-23 14:50:00,210.36,210.64,210.24,210.64,2116.0,192.9324,193.1892,192.8224,193.1892,2116.0
2020-06-23 14:55:00,210.72,210.76,210.45,210.45,4070.0,193.2626,193.2993,193.015,193.015,4070.0
2020-06-23 15:00:00,210.44,210.55,210.13,210.31,5364.0,193.0058,193.1067,192.7215,192.8866,5364.0
2020-06-23 15:05:00,210.26,210.42,210.23,210.36,2797.0,192.8407,192.9875,192.8132,192.9324,2797.0
2020-06-23 15:10:00,210.34,210.43,210.21,210.43,2827.0,192.9141,192.9966,192.7949,192.9966,2827.0
2020-06-23 15:15:00,210.37,210.58,210.27,210.58,2485.0,192.9416,193.1342,192.8499,193.1342,2485.0
2020-06-23 15:20:00,210.53,210.62,210.29,210.4,5040.0,193.0884,193.1709,192.8682,192.9691,5040.0
2020-06-23 15:25:00,210.37,210.39,210.0,210.16,4435.0,192.9416,192.96,192.6023,192.749,4435.0
2020-06-23 15:30:00,210.08,210.08,209.76,210.04,5241.0,192.6756,192.6756,192.3821,192.639,5241.0
2020-06-23 15:35:00,210.05,210.07,209.94,210.02,5323.0,192.6481,192.6665,192.5472,192.6206,5323.0
2020-06-23 15:40:00,209.88,209.98,209.62,209.84,6663.0,192.4922,192.5839,192.2537,192.4555,6663.0
2020-06-23 15:45:00,209.74,209.79,209.46,209.58,6140.0,192.3638,192.4097,192.107,192.2171,6140.0
2020-06-23 15:50:00,209.51,209.51,208.94,209.13,19818.0,192.1529,192.1529,191.6301,191.8043,19818.0
2020-06-23 15:55:00,209.12,209.16,208.58,208.58,26247.0,191.7952,191.8319,191.2999,191.2999,26247.0
2020-06-24 09:30:00,206.72,208.21,205.82,207.83,15998.0,189.594,190.9606,188.7686,190.612,15998.0
2020-06-24 09:35:00,207.8,209.0,207.8,208.63,5994.0,190.5845,191.6851,190.5845,191.3458,5994.0
2020-06-24 09:40:00,208.26,208.51,208.15,208.15,1300.0,191.0064,191.2357,190.9055,190.9055,1300.0
2020-06-24 09:45:00,208.18,208.78,208.14,208.58,3601.0,190.933,191.4833,190.8964,191.2999,3601.0
2020-06-24 09:50:00,208.47,208.47,207.79,207.79,3066.0,191.199,191.199,190.5754,190.5754,3066.0
2020-06-24 09:55:00,207.97,208.17,207.51,207.68,2800.0,190.7404,190.9239,190.3186,190.4745,2800.0
2020-06-24 10:00:00,207.51,207.51,206.54,206.72,7173.0,190.3186,190.3186,189.4289,189.594,7173.0
2020-06-24 10:05:00,206.76,206.82,206.09,206.3,6086.0,189.6307,189.6857,189.0162,189.2088,6086.0
2020-06-24 10:10:00,206.16,206.53,206.07,206.35,2050.0,189.0804,189.4197,188.9979,189.2547,2050.0
2020-06-24 10:15:00,206.41,206.41,205.46,205.49,1700.0,189.3097,189.3097,188.4384,188.4659,1700.0
2020-06-24 10:20:00,205.71,205.96,205.71,205.91,1456.0,188.6677,188.897,188.6677,188.8511,1456.0
2020-06-24 10:25:00,205.92,205.97,205.62,205.78,1883.0,188.8603,188.9061,188.5851,188.7319,1883.0
2020-06-24 10:30:00,205.62,205.86,205.09,205.36,2525.0,188.5851,188.8052,188.099,188.3467,2525.0
2020-06-24 10:35:00,205.15,205.66,204.81,204.87,3690.0,188.1541,188.6218,187.8422,187.8973,3690.0
2020-06-24 10:40:00,204.97,205.34,204.97,205.24,1719.0,187.989,188.3283,187.989,188.2366,1719.0
2020-06-24 10:45:00,205.26,205.32,204.99,205.25,1903.0,188.255,188.31,188.0073,188.2458,1903.0
2020-06-24 10:50:00,205.32,205.88,205.24,205.62,3720.0,188.31,188.8236,188.2366,188.5851,3720.0
2020-06-24 10:55:00,205.73,205.75,205.48,205.51,600.0,188.686,188.7044,188.4567,188.4842,600.0
2020-06-24 11:00:00,205.36,205.85,205.36,205.83,2050.0,188.3467,188.7961,188.3467,188.7777,2050.0
2020-06-24 11:05:00,205.72,205.78,204.98,204.98,1723.0,188.6768,188.7319,187.9982,187.9982,1723.0
2020-06-24 11:10:00,204.86,205.16,204.75,205.07,9256.0,187.8881,188.1632,187.7872,188.0807,9256.0
2020-06-24 11:15:00,205.07,205.39,204.9,205.0,6240.0,188.0807,188.3742,187.9248,188.0165,6240.0
2020-06-24 11:20:00,204.98,205.19,204.72,204.81,5484.0,187.9982,188.1908,187.7597,187.8422,5484.0
2020-06-24 11:25:00,204.91,205.23,204.83,205.0,7222.0,187.934,188.2274,187.8606,188.0165,7222.0
2020-06-24 11:30:00,205.01,205.1,203.46,204.12,7017.0,188.0257,188.1082,186.6041,187.2094,7017.0
2020-06-24 11:35:00,204.25,204.46,203.75,203.75,2967.0,187.3286,187.5212,186.8701,186.8701,2967.0
2020-06-24 11:40:00,203.78,203.9,203.45,203.46,7825.0,186.8976,187.0076,186.5949,186.6041,7825.0
2020-06-24 11:45:00,203.34,203.69,202.97,202.99,2290.0,186.494,186.815,186.1547,186.173,2290.0
2020-06-24 11:50:00,203.1,203.46,203.08,203.29,2483.0,186.2739,186.6041,186.2556,186.4482,2483.0
2020-06-24 11:55:00,203.36,203.69,203.32,203.6,1635.0,186.5124,186.815,186.4757,186.7325,1635.0
2020-06-24 12:00:00,203.61,204.48,203.53,204.39,4805.0,186.7417,187.5396,186.6683,187.457,4805.0
2020-06-24 12:05:00,204.38,204.38,203.81,203.89,5900.0,187.4479,187.4479,186.9251,186.9985,5900.0
2020-06-24 12:10:00,203.9,203.9,203.65,203.75,2609.0,187.0076,187.0076,186.7783,186.8701,2609.0
2020-06-24 12:15:00,203.74,204.31,203.74,204.31,3000.0,186.8609,187.3837,186.8609,187.3837,3000.0
2020-06-24 12:20:00,204.6,204.71,204.38,204.59,3376.0,187.6496,187.7505,187.4479,187.6405,3376.0
2020-06-24 12:25:00,204.48,204.48,203.96,204.05,3669.0,187.5396,187.5396,187.0627,187.1452,3669.0
2020-06-24 12:30:00,204.04,204.22,203.92,204.22,9243.0,187.136,187.3011,187.026,187.3011,9243.0
2020-06-24 12:35:00,203.97,204.31,203.94,204.18,4107.0,187.0718,187.3837,187.0443,187.2644,4107.0
2020-06-24 12:40:00,203.95,204.52,203.95,204.52,3316.0,187.0535,187.5763,187.0535,187.5763,3316.0
2020-06-24 12:45:00,204.46,204.76,204.46,204.51,4423.0,187.5212,187.7964,187.5212,187.5671,4423.0
2020-06-24 12:50:00,204.4,204.56,204.18,204.32,2500.0,187.4662,187.6129,187.2644,187.3928,2500.0
2020-06-24 12:55:00,204.29,205.09,204.29,204.97,6405.0,187.3653,188.099,187.3653,187.989,6405.0
2020-06-24 13:00:00,205.02,205.03,204.59,204.59,1405.0,188.0348,188.044,187.6405,187.6405,1405.0
2020-06-24 13:05:00,204.61,204.77,204.5,204.55,2588.0,187.6588,187.8056,187.5579,187.6038,2588.0
2020-06-24 13:10:00,204.73,204.92,204.38,204.45,3305.0,187.7689,187.9431,187.4479,187.5121,3305.0
2020-06-24 13:15:00,204.46,205.0,204.33,204.84,8517.0,187.5212,188.0165,187.402,187.8698,8517.0
2020-06-24 13:20:00,204.73,204.78,204.4,204.4,2907.0,187.7689,187.8147,187.4662,187.4662,2907.0
2020-06-24 13:25:00,204.36,204.52,204.11,204.15,2902.0,187.4295,187.5763,187.2002,187.2369,2902.0
2020-06-24 13:30:00,204.07,204.07,203.77,203.79,3603.0,187.1635,187.1635,186.8884,186.9067,3603.0
2020-06-24 13:35:00,203.78,204.02,203.59,204.0,2545.0,186.8976,187.1177,186.7233,187.0993,2545.0
2020-06-24 13:40:00,203.83,204.32,203.82,204.32,4400.0,186.9434,187.3928,186.9343,187.3928,4400.0
2020-06-24 13:45:00,204.35,204.39,203.98,204.27,2600.0,187.4203,187.457,187.081,187.347,2600.0
2020-06-24 13:50:00,204.41,204.54,204.12,204.54,3206.0,187.4754,187.5946,187.2094,187.5946,3206.0
2020-06-24 13:55:00,204.57,204.75,204.36,204.73,4139.0,187.6221,187.7872,187.4295,187.7689,4139.0
2020-06-24 14:00:00,204.81,204.91,204.31,204.57,5108.0,187.8422,187.934,187.3837,187.6221,5108.0
2020-06-24 14:05:00,204.67,205.68,204.65,205.68,3880.0,187.7138,188.6402,187.6955,188.6402,3880.0
2020-06-24 14:10:00,205.55,205.55,205.07,205.2,2030.0,188.5209,188.5209,188.0807,188.1999,2030.0
2020-06-24 14:15:00,205.3,205.6,205.02,205.15,4573.0,188.2916,188.5668,188.0348,188.1541,4573.0
2020-06-24 14:20:00,205.29,205.45,204.97,204.99,3264.0,188.2825,188.4292,187.989,188.0073,3264.0
2020-06-24 14:25:00,204.93,205.35,204.75,205.28,3441.0,187.9523,188.3375,187.7872,188.2733,3441.0
2020-06-24 14:30:00,205.23,205.56,205.01,205.41,2230.0,188.2274,188.5301,188.0257,188.3925,2230.0
2020-06-24 14:35:00,205.26,205.3,204.94,205.1,3858.0,188.255,188.2916,187.9615,188.1082,3858.0
2020-06-24 14:40:00,204.99,205.16,204.77,204.8,4421.0,188.0073,188.1632,187.8056,187.8331,4421.0
2020-06-24 14:45:00,204.69,205.19,204.67,205.18,3000.0,187.7322,188.1908,187.7138,188.1816,3000.0
2020-06-24 14:50:00,205.04,205.04,204.63,204.84,2939.0,188.0532,188.0532,187.6772,187.8698,2939.0
2020-06-24 14:55:00,204.86,205.18,204.78,204.98,5110.0,187.8881,188.1816,187.8147,187.9982,5110.0
2020-06-24 15:00:00,205.02,205.7,204.93,205.62,5526.0,188.0348,188.6585,187.9523,188.5851,5526.0
2020-06-24 15:05:00,205.62,205.72,205.28,205.54,5000.0,188.5851,188.6768,188.2733,188.5118,5000.0
2020-06-24 15:10:00,205.56,206.36,205.22,206.36,15688.0,188.5301,189.2638,188.2183,189.2638,15688.0
2020-06-24 15:15:00,206.35,206.8,206.21,206.8,5679.0,189.2547,189.6674,189.1263,189.6674,5679.0
2020-06-24 15:20:00,206.84,206.84,206.13,206.22,5071.0,189.7041,189.7041,189.0529,189.1354,5071.0
2020-06-24 15:25:00,206.3,206.5,205.91,205.94,5509.0,189.2088,189.3922,188.8511,188.8786,5509.0
2020-06-24 15:30:00,206.12,206.13,205.65,205.81,5039.0,189.0437,189.0529,188.6126,188.7594,5039.0
2020-06-24 15:35:00,205.73,205.9,205.24,205.43,6170.0,188.686,188.8419,188.2366,188.4109,6170.0
2020-06-24 15:40:00,205.44,205.9,205.34,205.9,10365.0,188.42,188.8419,188.3283,188.8419,10365.0
2020-06-24 15:45:00,205.85,205.98,205.34,205.34,10094.0,188.7961,188.9153,188.3283,188.3283,10094.0
2020-06-24 15:50:00,205.16,205.2,204.55,205.1,19296.0,188.1632,188.1999,187.6038,188.1082,19296.0
2020-06-24 15:55:00,205.22,205.52,204.94,204.94,37739.0,188.2183,188.4934,187.9615,187.9615,37739.0
2020-06-25 09:30:00,204.4,204.8,203.01,203.16,11131.0,187.4662,187.8331,186.1914,186.3289,11131.0
2020-06-25 09:35:00,203.38,203.89,203.05,203.89,3600.0,186.5307,186.9985,186.228,186.9985,3600.0
2020-06-25 09:40:00,202.81,202.9,202.43,202.69,1007.0,186.0079,186.0905,185.6594,185.8979,1007.0
2020-06-25 09:45:00,202.54,202.56,202.02,202.37,2300.0,185.7603,185.7786,185.2834,185.6044,2300.0
2020-06-25 09:50:00,202.28,203.51,202.07,203.26,4609.0,185.5218,186.6499,185.3292,186.4207,4609.0
2020-06-25 09:55:00,203.42,204.01,203.1,203.83,8208.0,186.5674,187.1085,186.2739,186.9434,8208.0
2020-06-25 10:00:00,204.23,204.64,204.05,204.12,3483.0,187.3103,187.6863,187.1452,187.2094,3483.0
2020-06-25 10:05:00,203.96,204.52,203.88,204.17,6685.0,187.0627,187.5763,186.9893,187.2553,6685.0
2020-06-25 10:10:00,204.46,205.36,204.46,204.62,3649.0,187.5212,188.3467,187.5212,187.668,3649.0
2020-06-25 10:15:00,204.64,204.79,204.39,204.79,1705.0,187.6863,187.8239,187.457,187.8239,1705.0
2020-06-25 10:20:00,204.75,205.16,204.75,205.01,2775.0,187.7872,188.1632,187.7872,188.0257,2775.0
2020-06-25 10:25:00,204.83,205.18,204.81,205.07,1300.0,187.8606,188.1816,187.8422,188.0807,1300.0
2020-06-25 10:30:00,205.08,205.23,204.87,205.18,4837.0,188.0899,188.2274,187.8973,188.1816,4837.0
2020-06-25 10:35:00,205.34,205.49,205.0,205.0,3106.0,188.3283,188.4659,188.0165,188.0165,3106.0
2020-06-25 10:40:00,205.05,205.05,204.5,204.53,801.0,188.0624,188.0624,187.5579,187.5854,801.0
2020-06-25 10:45:00,204.42,204.92,204.42,204.5,1100.0,187.4845,187.9431,187.4845,187.5579,1100.0
2020-06-25 10:50:00,204.56,205.19,204.52,205.01,3069.0,187.6129,188.1908,187.5763,188.0257,3069.0
2020-06-25 10:55:00,204.93,205.38,204.74,205.17,2839.0,187.9523,188.365,187.778,188.1724,2839.0
2020-06-25 11:00:00,204.88,205.12,204.42,204.63,5919.0,187.9064,188.1266,187.4845,187.6772,5919.0
2020-06-25 11:05:00,204.32,204.32,203.89,204.17,2003.0,187.3928,187.3928,186.9985,187.2553,2003.0
2020-06-25 11:10:00,204.06,204.6,203.79,204.59,4122.0,187.1544,187.6496,186.9067,187.6405,4122.0
2020-06-25 11:15:00,204.99,205.37,204.81,205.36,6027.0,188.0073,188.3558,187.8422,188.3467,6027.0
2020-06-25 11:20:00,205.28,205.37,205.0,205.22,3314.0,188.2733,188.3558,188.0165,188.2183,3314.0
2020-06-25 11:25:00,205.17,205.19,204.89,204.9,1353.0,188.1724,188.1908,187.9156,187.9248,1353.0
2020-06-25 11:30:00,205.09,205.25,204.57,204.57,3190.0,188.099,188.2458,187.6221,187.6221,3190.0
2020-06-25 11:35:00,204.18,204.98,204.13,204.9,6625.0,187.2644,187.9982,187.2186,187.9248,6625.0
2020-06-25 11:40:00,204.66,204.82,204.41,204.75,3666.0,187.7047,187.8514,187.4754,187.7872,3666.0
2020-06-25 11:45:00,204.95,205.72,204.95,205.64,4542.0,187.9706,188.6768,187.9706,188.6035,4542.0
2020-06-25 11:50:00,205.77,205.89,205.74,205.79,1400.0,188.7227,188.8328,188.6952,188.741,1400.0
2020-06-25 11:55:00,205.84,205.99,205.67,205.67,1900.0,188.7869,188.9245,188.631,188.631,1900.0
2020-06-25 12:00:00,205.96,206.24,205.81,206.24,2000.0,188.897,189.1538,188.7594,189.1538,2000.0
2020-06-25 12:05:00,206.21,206.38,206.17,206.3,2000.0,189.1263,189.2822,189.0896,189.2088,2000.0
2020-06-25 12:10:00,206.28,206.37,205.89,205.9,2800.0,189.1905,189.273,188.8328,188.8419,2800.0
2020-06-25 12:15:00,205.96,206.53,205.96,206.33,2488.0,188.897,189.4197,188.897,189.2363,2488.0
2020-06-25 12:20:00,206.52,206.52,206.42,206.48,1388.0,189.4106,189.4106,189.3189,189.3739,1388.0
2020-06-25 12:25:00,206.41,206.41,206.22,206.28,5022.0,189.3097,189.3097,189.1354,189.1905,5022.0
2020-06-25 12:30:00,206.2,206.46,205.99,206.3,1603.0,189.1171,189.3555,188.9245,189.2088,1603.0
2020-06-25 12:35:00,206.19,206.44,206.18,206.43,2166.0,189.1079,189.3372,189.0987,189.328,2166.0
2020-06-25 12:40:00,206.44,206.61,206.44,206.48,509.0,189.3372,189.4931,189.3372,189.3739,509.0
2020-06-25 12:45:00,206.6,206.73,206.42,206.49,2925.0,189.4839,189.6032,189.3189,189.3831,2925.0
2020-06-25 12:50:00,206.56,206.82,206.34,206.62,4174.0,189.4473,189.6857,189.2455,189.5023,4174.0
2020-06-25 12:55:00,206.52,206.52,206.24,206.32,900.0,189.4106,189.4106,189.1538,189.2271,900.0
2020-06-25 13:00:00,206.22,206.47,206.11,206.47,2304.0,189.1354,189.3647,189.0345,189.3647,2304.0
2020-06-25 13:05:00,206.48,206.52,206.42,206.47,1509.0,189.3739,189.4106,189.3189,189.3647,1509.0
2020-06-25 13:10:00,206.47,206.67,206.41,206.56,1400.0,189.3647,189.5481,189.3097,189.4473,1400.0
2020-06-25 13:15:00,206.52,206.6,206.42,206.53,2721.0,189.4106,189.4839,189.3189,189.4197,2721.0
2020-06-25 13:20:00,206.44,206.48,206.27,206.34,3300.0,189.3372,189.3739,189.1813,189.2455,3300.0
2020-06-25 13:25:00,206.41,206.52,206.4,206.51,1700.0,189.3097,189.4106,189.3005,189.4014,1700.0
2020-06-25 13:30:00,206.36,206.49,206.15,206.22,7111.0,189.2638,189.3831,189.0712,189.1354,7111.0
2020-06-25 13:35:00,206.08,206.65,206.08,206.55,2770.0,189.007,189.5298,189.007,189.4381,2770.0
2020-06-25 13:40:00,206.62,206.75,206.46,206.46,1820.0,189.5023,189.6215,189.3555,189.3555,1820.0
2020-06-25 13:45:00,206.45,206.71,206.44,206.71,1101.0,189.3464,189.5848,189.3372,189.5848,1101.0
2020-06-25 13:50:00,206.59,206.63,206.44,206.53,1198.0,189.4748,189.5115,189.3372,189.4197,1198.0
2020-06-25 13:55:00,206.49,206.51,206.42,206.49,1100.0,189.3831,189.4014,189.3189,189.3831,1100.0
2020-06-25 14:00:00,206.48,206.48,206.25,206.43,1400.0,189.3739,189.3739,189.1629,189.328,1400.0
2020-06-25 14:05:00,206.58,206.68,206.52,206.65,2138.0,189.4656,189.5573,189.4106,189.5298,2138.0
2020-06-25 14:10:00,206.66,206.81,206.66,206.74,2337.0,189.539,189.6765,189.539,189.6123,2337.0
2020-06-25 14:15:00,206.86,207.16,206.86,206.99,2368.0,189.7224,189.9975,189.7224,189.8416,2368.0
2020-06-25 14:20:00,206.98,206.98,206.47,206.47,1200.0,189.8325,189.8325,189.3647,189.3647,1200.0
2020-06-25 14:25:00,206.48,206.6,206.46,206.6,1301.0,189.3739,189.4839,189.3555,189.4839,1301.0
2020-06-25 14:30:00,206.59,206.59,206.27,206.28,1841.0,189.4748,189.4748,189.1813,189.1905,1841.0
2020-06-25 14:35:00,206.13,206.33,206.07,206.29,1164.0,189.0529,189.2363,188.9979,189.1996,1164.0
2020-06-25 14:40:00,206.23,206.58,206.2,206.51,1659.0,189.1446,189.4656,189.1171,189.4014,1659.0
2020-06-25 14:45:00,206.42,206.59,206.42,206.44,1500.0,189.3189,189.4748,189.3189,189.3372,1500.0
2020-06-25 14:50:00,206.42,206.68,206.36,206.5,1910.0,189.3189,189.5573,189.2638,189.3922,1910.0
2020-06-25 14:55:00,206.55,206.63,206.37,206.37,1258.0,189.4381,189.5115,189.273,189.273,1258.0
2020-06-25 15:00:00,206.34,206.82,206.29,206.82,3037.0,189.2455,189.6857,189.1996,189.6857,3037.0
2020-06-25 15:05:00,207.01,207.62,207.0,207.5,3807.0,189.86,190.4194,189.8508,190.3094,3807.0
2020-06-25 15:10:00,207.49,207.55,207.22,207.44,3464.0,190.3002,190.3552,190.0526,190.2544,3464.0
2020-06-25 15:15:00,207.35,207.74,207.35,207.64,2914.0,190.1718,190.5295,190.1718,190.4378,2914.0
2020-06-25 15:20:00,207.64,207.97,207.62,207.85,4847.0,190.4378,190.7404,190.4194,190.6304,4847.0
2020-06-25 15:25:00,207.81,208.05,207.61,207.76,7816.0,190.5937,190.8138,190.4103,190.5478,7816.0
2020-06-25 15:30:00,207.75,207.87,207.43,207.69,6856.0,190.5387,190.6487,190.2452,190.4836,6856.0
2020-06-25 15:35:00,207.62,207.63,206.95,207.02,5172.0,190.4194,190.4286,189.8049,189.8691,5172.0
2020-06-25 15:40:00,207.01,207.15,206.77,207.15,8080.0,189.86,189.9884,189.6399,189.9884,8080.0
2020-06-25 15:45:00,207.15,207.37,206.98,207.07,12156.0,189.9884,190.1902,189.8325,189.915,12156.0
2020-06-25 15:50:00,207.13,207.98,207.13,207.97,11854.0,189.97,190.7496,189.97,190.7404,11854.0
2020-06-25 15:55:00,207.96,208.45,207.56,208.15,37183.0,190.7313,191.1807,190.3644,190.9055,37183.0
2020-06-26 09:30:00,207.56,207.62,206.65,206.65,7893.0,190.3644,190.4194,189.5298,189.5298,7893.0
2020-06-26 09:35:00,207.43,207.44,207.15,207.34,800.0,190.2452,190.2544,189.9884,190.1626,800.0
2020-06-26 09:40:00,206.96,207.2,206.9,207.07,900.0,189.8141,190.0342,189.7591,189.915,900.0
2020-06-26 09:45:00,207.12,207.65,207.12,207.56,2000.0,189.9609,190.447,189.9609,190.3644,2000.0
2020-06-26 09:50:00,207.25,207.84,207.19,207.84,1000.0,190.0801,190.6212,190.0251,190.6212,1000.0
2020-06-26 09:55:00,207.62,207.91,207.62,207.91,700.0,190.4194,190.6854,190.4194,190.6854,700.0
2020-06-26 10:00:00,207.62,207.78,207.2,207.38,1100.0,190.4194,190.5662,190.0342,190.1993,1100.0
2020-06-26 10:05:00,207.5,207.86,207.48,207.53,900.0,190.3094,190.6396,190.291,190.3369,900.0
2020-06-26 10:10:00,207.5,207.5,207.09,207.3,1916.0,190.3094,190.3094,189.9333,190.126,1916.0
2020-06-26 10:15:00,207.17,207.17,206.5,206.5,2433.0,190.0067,190.0067,189.3922,189.3922,2433.0
2020-06-26 10:20:00,206.1,206.21,205.84,206.21,1403.0,189.0254,189.1263,188.7869,189.1263,1403.0
2020-06-26 10:25:00,206.22,206.49,206.18,206.45,1469.0,189.1354,189.3831,189.0987,189.3464,1469.0
2020-06-26 10:30:00,206.56,206.67,205.72,205.82,2750.0,189.4473,189.5481,188.6768,188.7686,2750.0
2020-06-26 10:35:00,205.63,206.08,205.63,205.94,1306.0,188.5943,189.007,188.5943,188.8786,1306.0
2020-06-26 10:40:00,205.71,206.16,205.67,205.9,1799.0,188.6677,189.0804,188.631,188.8419,1799.0
2020-06-26 10:45:00,206.27,206.29,205.8,205.8,1588.0,189.1813,189.1996,188.7502,188.7502,1588.0
2020-06-26 10:50:00,205.78,206.44,205.5,205.5,1373.0,188.7319,189.3372,188.4751,188.4751,1373.0
2020-06-26 10:55:00,205.7,205.81,205.49,205.49,1196.0,188.6585,188.7594,188.4659,188.4659,1196.0
2020-06-26 11:00:00,205.47,206.14,205.47,205.91,1344.0,188.4476,189.0621,188.4476,188.8511,1344.0
2020-06-26 11:05:00,205.92,206.37,205.91,205.92,2147.0,188.8603,189.273,188.8511,188.8603,2147.0
2020-06-26 11:10:00,205.8,206.04,205.76,205.96,1000.0,188.7502,188.9703,188.7135,188.897,1000.0
2020-06-26 11:15:00,205.81,205.85,205.56,205.84,2000.0,188.7594,188.7961,188.5301,188.7869,2000.0
2020-06-26 11:20:00,205.62,205.66,205.15,205.54,2000.0,188.5851,188.6218,188.1541,188.5118,2000.0
2020-06-26 11:25:00,205.5,205.5,205.38,205.38,326.0,188.4751,188.4751,188.365,188.365,326.0
2020-06-26 11:30:00,205.39,205.62,205.04,205.08,1700.0,188.3742,188.5851,188.0532,188.0899,1700.0
2020-06-26 11:35:00,205.39,205.57,205.37,205.56,500.0,188.3742,188.5393,188.3558,188.5301,500.0
2020-06-26 11:40:00,205.34,205.44,205.09,205.24,1843.0,188.3283,188.42,188.099,188.2366,1843.0
2020-06-26 11:45:00,205.17,205.46,205.02,205.46,1558.0,188.1724,188.4384,188.0348,188.4384,1558.0
2020-06-26 11:50:00,205.37,205.37,205.01,205.01,600.0,188.3558,188.3558,188.0257,188.0257,600.0
2020-06-26 11:55:00,205.01,205.67,205.0,205.51,1500.0,188.0257,188.631,188.0165,188.4842,1500.0
2020-06-26 12:00:00,205.49,205.49,205.19,205.36,2300.0,188.4659,188.4659,188.1908,188.3467,2300.0
2020-06-26 12:05:00,205.44,205.5,205.3,205.39,1728.0,188.42,188.4751,188.2916,188.3742,1728.0
2020-06-26 12:10:00,205.38,205.58,205.35,205.42,905.0,188.365,188.5484,188.3375,188.4017,905.0
2020-06-26 12:15:00,205.24,205.37,204.96,204.99,1602.0,188.2366,188.3558,187.9798,188.0073,1602.0
2020-06-26 12:20:00,204.79,205.22,204.55,205.21,4322.0,187.8239,188.2183,187.6038,188.2091,4322.0
2020-06-26 12:25:00,205.34,205.76,205.34,205.7,5528.0,188.3283,188.7135,188.3283,188.6585,5528.0
2020-06-26 12:30:00,205.52,205.52,205.22,205.4,1604.0,188.4934,188.4934,188.2183,188.3834,1604.0
2020-06-26 12:35:00,205.37,205.6,205.23,205.6,1264.0,188.3558,188.5668,188.2274,188.5668,1264.0
2020-06-26 12:40:00,205.4,205.68,205.32,205.68,2900.0,188.3834,188.6402,188.31,188.6402,2900.0
2020-06-26 12:45:00,205.51,205.53,205.21,205.3,2734.0,188.4842,188.5026,188.2091,188.2916,2734.0
2020-06-26 12:50:00,205.25,205.55,205.15,205.53,2215.0,188.2458,188.5209,188.1541,188.5026,2215.0
2020-06-26 12:55:00,205.49,205.5,205.32,205.48,801.0,188.4659,188.4751,188.31,188.4567,801.0
2020-06-26 13:00:00,205.5,206.0,205.42,205.89,2994.0,188.4751,188.9337,188.4017,188.8328,2994.0
2020-06-26 13:05:00,206.01,206.15,205.96,205.99,1174.0,188.9428,189.0712,188.897,188.9245,1174.0
2020-06-26 13:10:00,205.9,206.05,205.77,205.86,2704.0,188.8419,188.9795,188.7227,188.8052,2704.0
2020-06-26 13:15:00,205.94,205.98,205.66,205.86,2575.0,188.8786,188.9153,188.6218,188.8052,2575.0
2020-06-26 13:20:00,205.87,206.07,205.86,206.06,1700.0,188.8144,188.9979,188.8052,188.9887,1700.0
2020-06-26 13:25:00,206.04,206.3,205.96,206.21,2468.0,188.9703,189.2088,188.897,189.1263,2468.0
2020-06-26 13:30:00,206.2,206.37,206.16,206.3,1798.0,189.1171,189.273,189.0804,189.2088,1798.0
2020-06-26 13:35:00,206.3,206.52,206.25,206.25,3119.0,189.2088,189.4106,189.1629,189.1629,3119.0
2020-06-26 13:40:00,206.23,206.24,206.13,206.24,1200.0,189.1446,189.1538,189.0529,189.1538,1200.0
2020-06-26 13:45:00,206.15,206.21,206.02,206.2,1533.0,189.0712,189.1263,188.952,189.1171,1533.0
2020-06-26 13:50:00,206.11,206.16,205.98,206.14,2000.0,189.0345,189.0804,188.9153,189.0621,2000.0
2020-06-26 13:55:00,206.16,206.22,205.8,205.8,3504.0,189.0804,189.1354,188.7502,188.7502,3504.0
2020-06-26 14:00:00,205.78,205.78,205.44,205.53,2501.0,188.7319,188.7319,188.42,188.5026,2501.0
2020-06-26 14:05:00,205.56,205.56,205.18,205.25,1833.0,188.5301,188.5301,188.1816,188.2458,1833.0
2020-06-26 14:10:00,205.43,205.48,205.06,205.09,1400.0,188.4109,188.4567,188.0715,188.099,1400.0
2020-06-26 14:15:00,205.17,205.17,204.85,205.09,4360.0,188.1724,188.1724,187.8789,188.099,4360.0
2020-06-26 14:20:00,205.16,205.38,205.09,205.22,1717.0,188.1632,188.365,188.099,188.2183,1717.0
2020-06-26 14:25:00,205.23,205.23,204.51,204.53,5475.0,188.2274,188.2274,187.5671,187.5854,5475.0
2020-06-26 14:30:00,204.53,204.8,204.25,204.67,2414.0,187.5854,187.8331,187.3286,187.7138,2414.0
2020-06-26 14:35:00,204.57,204.57,204.18,204.19,712.0,187.6221,187.6221,187.2644,187.2736,712.0
2020-06-26 14:40:00,204.24,204.63,204.24,204.48,2105.0,187.3195,187.6772,187.3195,187.5396,2105.0
2020-06-26 14:45:00,204.46,204.46,204.07,204.11,1418.0,187.5212,187.5212,187.1635,187.2002,1418.0
2020-06-26 14:50:00,204.25,204.69,204.21,204.64,1200.0,187.3286,187.7322,187.2919,187.6863,1200.0
2020-06-26 14:55:00,204.56,204.61,204.37,204.61,3297.0,187.6129,187.6588,187.4387,187.6588,3297.0
2020-06-26 15:00:00,204.86,204.98,204.52,204.52,1880.0,187.8881,187.9982,187.5763,187.5763,1880.0
2020-06-26 15:05:00,204.31,204.31,203.89,204.05,4495.0,187.3837,187.3837,186.9985,187.1452,4495.0
2020-06-26 15:10:00,204.26,204.28,203.94,204.27,2272.0,187.3378,187.3561,187.0443,187.347,2272.0
2020-06-26 15:15:00,204.36,204.36,203.86,203.86,2420.0,187.4295,187.4295,186.9709,186.9709,2420.0
2020-06-26 15:20:00,203.96,203.99,203.76,203.76,2010.0,187.0627,187.0902,186.8792,186.8792,2010.0
2020-06-26 15:25:00,203.55,204.19,203.42,203.87,4025.0,186.6866,187.2736,186.5674,186.9801,4025.0
2020-06-26 15:30:00,203.71,203.71,203.04,203.19,4233.0,186.8334,186.8334,186.2189,186.3564,4233.0
2020-06-26 15:35:00,203.11,203.59,202.9,203.55,3367.0,186.2831,186.7233,186.0905,186.6866,3367.0
2020-06-26 15:40:00,203.63,204.41,203.49,204.37,5639.0,186.76,187.4754,186.6316,187.4387,5639.0
2020-06-26 15:45:00,204.41,205.1,204.36,204.63,11419.0,187.4754,188.1082,187.4295,187.6772,11419.0
2020-06-26 15:50:00,204.85,205.86,204.76,205.19,27276.0,187.8789,188.8052,187.7964,188.1908,27276.0
2020-06-26 15:55:00,205.43,205.47,204.75,205.25,48705.0,188.4109,188.4476,187.7872,188.2458,48705.0
2020-06-29 09:30:00,207.78,207.78,205.64,205.69,11264.0,190.5662,190.5662,188.6035,188.6493,11264.0
2020-06-29 09:35:00,205.38,206.51,205.38,205.57,2157.0,188.365,189.4014,188.365,188.5393,2157.0
2020-06-29 09:40:00,206.01,206.18,205.34,206.18,6594.0,188.9428,189.0987,188.3283,189.0987,6594.0
2020-06-29 09:45:00,206.06,206.62,205.97,206.14,3000.0,188.9887,189.5023,188.9061,189.0621,3000.0
2020-06-29 09:50:00,206.25,206.54,206.07,206.54,1518.0,189.1629,189.4289,188.9979,189.4289,1518.0
2020-06-29 09:55:00,207.01,207.01,206.51,206.71,1374.0,189.86,189.86,189.4014,189.5848,1374.0
2020-06-29 10:00:00,206.71,207.32,206.67,207.03,2876.0,189.5848,190.1443,189.5481,189.8783,2876.0
2020-06-29 10:05:00,206.92,207.05,206.5,206.83,2990.0,189.7774,189.8967,189.3922,189.6949,2990.0
2020-06-29 10:10:00,206.82,207.22,206.54,206.78,1626.0,189.6857,190.0526,189.4289,189.649,1626.0
2020-06-29 10:15:00,207.5,207.77,207.35,207.35,577.0,190.3094,190.557,190.1718,190.1718,577.0
2020-06-29 10:20:00,207.13,207.4,207.11,207.28,700.0,189.97,190.2177,189.9517,190.1076,700.0
2020-06-29 10:25:00,207.28,207.62,207.28,207.55,2677.0,190.1076,190.4194,190.1076,190.3552,2677.0
2020-06-29 10:30:00,207.79,207.79,207.5,207.55,2495.0,190.5754,190.5754,190.3094,190.3552,2495.0
2020-06-29 10:35:00,207.64,207.95,207.3,207.84,4057.0,190.4378,190.7221,190.126,190.6212,4057.0
2020-06-29 10:40:00,207.78,208.13,207.78,207.9,2608.0,190.5662,190.8872,190.5662,190.6762,2608.0
2020-06-29 10:45:00,207.93,208.3,207.92,208.13,2564.0,190.7038,191.0431,190.6946,190.8872,2564.0
2020-06-29 10:50:00,208.07,208.47,207.98,207.98,1772.0,190.8322,191.199,190.7496,190.7496,1772.0
2020-06-29 10:55:00,207.86,208.09,207.85,207.97,2923.0,190.6396,190.8505,190.6304,190.7404,2923.0
2020-06-29 11:00:00,208.12,208.19,207.96,208.1,2101.0,190.878,190.9422,190.7313,190.8597,2101.0
2020-06-29 11:05:00,208.09,208.1,207.92,207.98,3336.0,190.8505,190.8597,190.6946,190.7496,3336.0
2020-06-29 11:10:00,207.93,208.12,207.89,207.96,2775.0,190.7038,190.878,190.6671,190.7313,2775.0
2020-06-29 11:15:00,207.87,208.09,207.74,207.9,2700.0,190.6487,190.8505,190.5295,190.6762,2700.0
2020-06-29 11:20:00,208.01,208.46,208.01,208.46,1970.0,190.7771,191.1898,190.7771,191.1898,1970.0
2020-06-29 11:25:00,208.64,208.67,208.39,208.59,2054.0,191.3549,191.3825,191.1256,191.3091,2054.0
2020-06-29 11:30:00,208.57,208.57,208.42,208.48,4004.0,191.2907,191.2907,191.1532,191.2082,4004.0
2020-06-29 11:35:00,208.4,208.82,208.4,208.71,1401.0,191.1348,191.52,191.1348,191.4191,1401.0
2020-06-29 11:40:00,208.61,209.16,208.59,209.16,2318.0,191.3274,191.8319,191.3091,191.8319,2318.0
2020-06-29 11:45:00,209.03,209.07,208.63,208.84,3770.0,191.7126,191.7493,191.3458,191.5384,3770.0
2020-06-29 11:50:00,208.88,208.88,208.58,208.59,3724.0,191.5751,191.5751,191.2999,191.3091,3724.0
2020-06-29 11:55:00,208.62,208.83,208.46,208.46,4415.0,191.3366,191.5292,191.1898,191.1898,4415.0
2020-06-29 12:00:00,208.59,208.84,208.59,208.77,2801.0,191.3091,191.5384,191.3091,191.4742,2801.0
2020-06-29 12:05:00,208.91,208.93,208.36,208.36,2612.0,191.6026,191.6209,191.0981,191.0981,2612.0
2020-06-29 12:10:00,208.33,208.45,207.84,207.93,7536.0,191.0706,191.1807,190.6212,190.7038,7536.0
2020-06-29 12:15:00,207.94,208.84,207.94,208.84,5845.0,190.7129,191.5384,190.7129,191.5384,5845.0
2020-06-29 12:20:00,208.77,208.95,208.71,208.8,3499.0,191.4742,191.6393,191.4191,191.5017,3499.0
2020-06-29 12:25:00,208.75,208.8,208.64,208.68,1529.0,191.4558,191.5017,191.3549,191.3916,1529.0
2020-06-29 12:30:00,208.72,209.24,208.72,209.24,11900.0,191.4283,191.9052,191.4283,191.9052,11900.0
2020-06-29 12:35:00,209.24,209.25,209.12,209.16,1538.0,191.9052,191.9144,191.7952,191.8319,1538.0
2020-06-29 12:40:00,209.15,209.48,209.1,209.48,2401.0,191.8227,192.1253,191.7768,192.1253,2401.0
2020-06-29 12:45:00,209.47,209.47,209.27,209.27,2498.0,192.1162,192.1162,191.9327,191.9327,2498.0
2020-06-29 12:50:00,209.34,209.34,208.98,209.04,2291.0,191.9969,191.9969,191.6668,191.7218,2291.0
2020-06-29 12:55:00,209.03,209.1,208.89,209.04,5301.0,191.7126,191.7768,191.5842,191.7218,5301.0
2020-06-29 13:00:00,208.87,209.09,208.83,209.06,24941.0,191.5659,191.7677,191.5292,191.7401,24941.0
2020-06-29 13:05:00,209.07,209.1,208.99,209.03,17890.0,191.7493,191.7768,191.6759,191.7126,17890.0
2020-06-29 13:10:00,209.06,209.12,208.65,208.78,2600.0,191.7401,191.7952,191.3641,191.4833,2600.0
2020-06-29 13:15:00,208.8,208.91,208.65,208.91,2400.0,191.5017,191.6026,191.3641,191.6026,2400.0
2020-06-29 13:20:00,208.87,209.0,208.84,208.95,2750.0,191.5659,191.6851,191.5384,191.6393,2750.0
2020-06-29 13:25:00,208.95,209.03,208.86,209.03,1766.0,191.6393,191.7126,191.5567,191.7126,1766.0
2020-06-29 13:30:00,209.09,209.12,208.63,208.68,2236.0,191.7677,191.7952,191.3458,191.3916,2236.0
2020-06-29 13:35:00,208.65,209.21,208.65,209.13,2162.0,191.3641,191.8777,191.3641,191.8043,2162.0
2020-06-29 13:40:00,209.06,209.06,208.88,208.96,1100.0,191.7401,191.7401,191.5751,191.6484,1100.0
2020-06-29 13:45:00,209.03,209.05,208.87,208.87,1701.0,191.7126,191.731,191.5659,191.5659,1701.0
2020-06-29 13:50:00,209.03,209.03,208.69,208.75,1623.0,191.7126,191.7126,191.4008,191.4558,1623.0
2020-06-29 13:55:00,208.7,208.82,208.69,208.72,1300.0,191.41,191.52,191.4008,191.4283,1300.0
2020-06-29 14:00:00,208.76,208.81,208.69,208.76,1300.0,191.465,191.5109,191.4008,191.465,1300.0
2020-06-29 14:05:00,208.68,208.68,208.16,208.16,2002.0,191.3916,191.3916,190.9147,190.9147,2002.0
2020-06-29 14:10:00,208.17,208.28,208.11,208.12,2322.0,190.9239,191.0248,190.8688,190.878,2322.0
2020-06-29 14:15:00,208.22,208.39,208.05,208.05,2680.0,190.9697,191.1256,190.8138,190.8138,2680.0
2020-06-29 14:20:00,207.92,207.94,207.82,207.94,1800.0,190.6946,190.7129,190.6029,190.7129,1800.0
2020-06-29 14:25:00,207.79,207.87,207.36,207.37,2667.0,190.5754,190.6487,190.181,190.1902,2667.0
2020-06-29 14:30:00,207.49,207.58,207.27,207.37,1504.0,190.3002,190.3828,190.0984,190.1902,1504.0
2020-06-29 14:35:00,207.41,207.51,207.4,207.46,800.0,190.2268,190.3186,190.2177,190.2727,800.0
2020-06-29 14:40:00,207.42,207.76,207.42,207.64,2803.0,190.236,190.5478,190.236,190.4378,2803.0
2020-06-29 14:45:00,207.63,207.7,207.29,207.3,3001.0,190.4286,190.4928,190.1168,190.126,3001.0
2020-06-29 14:50:00,207.28,207.42,207.18,207.42,3305.0,190.1076,190.236,190.0159,190.236,3305.0
2020-06-29 14:55:00,207.35,207.39,207.21,207.26,2323.0,190.1718,190.2085,190.0434,190.0893,2323.0
2020-06-29 15:00:00,207.23,207.33,206.67,206.67,5200.0,190.0617,190.1535,189.5481,189.5481,5200.0
2020-06-29 15:05:00,206.71,206.71,206.46,206.46,4358.0,189.5848,189.5848,189.3555,189.3555,4358.0
2020-06-29 15:10:00,206.55,206.59,206.34,206.45,4263.0,189.4381,189.4748,189.2455,189.3464,4263.0
2020-06-29 15:15:00,206.59,206.95,206.59,206.95,4920.0,189.4748,189.8049,189.4748,189.8049,4920.0
2020-06-29 15:20:00,207.01,207.24,206.96,207.16,2312.0,189.86,190.0709,189.8141,189.9975,2312.0
2020-06-29 15:25:00,207.1,207.4,207.09,207.36,3471.0,189.9425,190.2177,189.9333,190.181,3471.0
2020-06-29 15:30:00,207.39,208.09,207.39,208.03,6900.0,190.2085,190.8505,190.2085,190.7955,6900.0
2020-06-29 15:35:00,208.03,208.06,207.63,207.76,9554.0,190.7955,190.823,190.4286,190.5478,9554.0
2020-06-29 15:40:00,207.79,207.79,207.13,207.2,6684.0,190.5754,190.5754,189.97,190.0342,6684.0
2020-06-29 15:45:00,207.24,207.58,207.1,207.1,7104.0,190.0709,190.3828,189.9425,189.9425,7104.0
2020-06-29 15:50:00,207.15,207.8,207.1,207.8,9847.0,189.9884,190.5845,189.9425,190.5845,9847.0
2020-06-29 15:55:00,207.81,208.67,207.76,208.67,30166.0,190.5937,191.3825,190.5478,191.3825,30166.0
2020-06-30 09:30:00,209.24,209.45,208.89,209.45,8313.0,191.9052,192.0978,191.5842,192.0978,8313.0
2020-06-30 09:35:00,210.0,210.41,209.75,210.0,15301.0,192.6023,192.9783,192.373,192.6023,15301.0
2020-06-30 09:40:00,209.75,209.81,209.21,209.21,1400.0,192.373,192.428,191.8777,191.8777,1400.0
2020-06-30 09:45:00,209.08,210.18,209.08,209.74,7814.0,191.7585,192.7674,191.7585,192.3638,7814.0
2020-06-30 09:50:00,209.7,209.98,209.48,209.77,3110.0,192.3271,192.5839,192.1253,192.3913,3110.0
2020-06-30 09:55:00,210.03,210.03,209.44,209.65,1838.0,192.6298,192.6298,192.0887,192.2813,1838.0
2020-06-30 10:00:00,209.22,210.5,209.21,209.43,1100.0,191.8869,193.0608,191.8777,192.0795,1100.0
2020-06-30 10:05:00,209.46,210.08,209.45,209.89,1818.0,192.107,192.6756,192.0978,192.5014,1818.0
2020-06-30 10:10:00,209.98,209.98,209.45,209.68,2410.0,192.5839,192.5839,192.0978,192.3088,2410.0
2020-06-30 10:15:00,209.92,210.12,209.75,209.94,3185.0,192.5289,192.7123,192.373,192.5472,3185.0
2020-06-30 10:20:00,209.9,210.24,209.9,210.13,2549.0,192.5106,192.8224,192.5106,192.7215,2549.0
2020-06-30 10:25:00,210.33,210.47,209.95,210.09,2826.0,192.9049,193.0333,192.5564,192.6848,2826.0
2020-06-30 10:30:00,210.23,210.3,210.22,210.3,200.0,192.8132,192.8774,192.804,192.8774,200.0
2020-06-30 10:35:00,210.23,210.49,210.19,210.22,1221.0,192.8132,193.0517,192.7765,192.804,1221.0
2020-06-30 10:40:00,210.11,210.53,210.11,210.46,2644.0,192.7032,193.0884,192.7032,193.0242,2644.0
2020-06-30 10:45:00,210.23,210.61,210.23,210.32,1963.0,192.8132,193.1617,192.8132,192.8958,1963.0
2020-06-30 10:50:00,210.33,211.04,210.24,210.9,2373.0,192.9049,193.5561,192.8224,193.4277,2373.0
2020-06-30 10:55:00,210.78,211.12,210.77,211.02,2347.0,193.3176,193.6295,193.3085,193.5378,2347.0
2020-06-30 11:00:00,211.0,211.08,210.85,211.0,2804.0,193.5194,193.5928,193.3818,193.5194,2804.0
2020-06-30 11:05:00,211.0,211.0,210.66,210.79,1520.0,193.5194,193.5194,193.2076,193.3268,1520.0
2020-06-30 11:10:00,210.8,211.05,210.77,211.02,1525.0,193.336,193.5653,193.3085,193.5378,1525.0
2020-06-30 11:15:00,211.05,211.14,210.97,211.01,4065.0,193.5653,193.6478,193.4919,193.5286,4065.0
2020-06-30 11:20:00,211.08,211.12,210.88,211.01,3556.0,193.5928,193.6295,193.4094,193.5286,3556.0
2020-06-30 11:25:00,211.01,211.12,210.93,210.97,1100.0,193.5286,193.6295,193.4552,193.4919,1100.0
2020-06-30 11:30:00,210.94,211.24,210.92,211.06,2427.0,193.4644,193.7395,193.446,193.5744,2427.0
2020-06-30 11:35:00,211.06,211.34,210.94,211.33,3263.0,193.5744,193.8313,193.4644,193.8221,3263.0
2020-06-30 11:40:00,211.29,211.29,210.96,211.17,3601.0,193.7854,193.7854,193.4827,193.6753,3601.0
2020-06-30 11:45:00,211.24,211.61,211.24,211.57,3000.0,193.7395,194.0789,193.7395,194.0422,3000.0
2020-06-30 11:50:00,211.43,211.57,211.32,211.55,2429.0,193.9138,194.0422,193.8129,194.0239,2429.0
2020-06-30 11:55:00,211.54,211.63,211.36,211.38,1715.0,194.0147,194.0972,193.8496,193.8679,1715.0
2020-06-30 12:00:00,211.4,211.63,211.22,211.28,1697.0,193.8863,194.0972,193.7212,193.7762,1697.0
2020-06-30 12:05:00,211.25,211.41,211.07,211.36,4622.0,193.7487,193.8955,193.5836,193.8496,4622.0
2020-06-30 12:10:00,211.39,211.78,211.39,211.5,2105.0,193.8771,194.2348,193.8771,193.978,2105.0
2020-06-30 12:15:00,211.45,211.96,211.45,211.96,1346.0,193.9321,194.3999,193.9321,194.3999,1346.0
2020-06-30 12:20:00,211.91,212.09,211.84,211.95,1824.0,194.354,194.5191,194.2898,194.3907,1824.0
2020-06-30 12:25:00,212.06,212.1,211.8,211.8,2107.0,194.4916,194.5283,194.2531,194.2531,2107.0
2020-06-30 12:30:00,211.83,211.97,211.65,211.65,2847.0,194.2807,194.4091,194.1156,194.1156,2847.0
2020-06-30 12:35:00,211.64,211.64,211.59,211.6,400.0,194.1064,194.1064,194.0605,194.0697,400.0
2020-06-30 12:40:00,211.57,211.57,211.11,211.24,1010.0,194.0422,194.0422,193.6203,193.7395,1010.0
2020-06-30 12:45:00,211.31,211.31,210.75,210.75,1500.0,193.8037,193.8037,193.2901,193.2901,1500.0
2020-06-30 12:50:00,210.82,210.85,210.72,210.85,1620.0,193.3543,193.3818,193.2626,193.3818,1620.0
2020-06-30 12:55:00,210.96,210.96,210.68,210.69,3466.0,193.4827,193.4827,193.2259,193.2351,3466.0
2020-06-30 13:00:00,210.59,210.74,210.54,210.67,1572.0,193.1434,193.281,193.0975,193.2168,1572.0
2020-06-30 13:05:00,210.72,210.77,210.51,210.6,2913.0,193.2626,193.3085,193.07,193.1526,2913.0
2020-06-30 13:10:00,210.65,210.86,210.65,210.84,1173.0,193.1984,193.391,193.1984,193.3727,1173.0
2020-06-30 13:15:00,210.78,210.78,210.44,210.58,1340.0,193.3176,193.3176,193.0058,193.1342,1340.0
2020-06-30 13:20:00,210.62,210.63,210.46,210.46,2054.0,193.1709,193.1801,193.0242,193.0242,2054.0
2020-06-30 13:25:00,210.52,210.92,210.5,210.92,1020.0,193.0792,193.446,193.0608,193.446,1020.0
2020-06-30 13:30:00,210.83,210.83,210.57,210.59,1117.0,193.3635,193.3635,193.125,193.1434,1117.0
2020-06-30 13:35:00,210.73,210.79,210.72,210.74,630.0,193.2718,193.3268,193.2626,193.281,630.0
2020-06-30 13:40:00,210.62,210.62,210.34,210.34,300.0,193.1709,193.1709,192.9141,192.9141,300.0
2020-06-30 13:45:00,210.33,210.42,210.29,210.42,900.0,192.9049,192.9875,192.8682,192.9875,900.0
2020-06-30 13:50:00,210.38,210.68,210.33,210.68,1275.0,192.9508,193.2259,192.9049,193.2259,1275.0
2020-06-30 13:55:00,210.71,210.92,210.71,210.86,1300.0,193.2534,193.446,193.2534,193.391,1300.0
2020-06-30 14:00:00,210.9,210.9,210.67,210.68,2105.0,193.4277,193.4277,193.2168,193.2259,2105.0
2020-06-30 14:05:00,210.86,211.08,210.86,211.0,15699.0,193.391,193.5928,193.391,193.5194,15699.0
2020-06-30 14:10:00,210.97,211.06,210.91,211.03,7246.0,193.4919,193.5744,193.4369,193.5469,7246.0
2020-06-30 14:15:00,211.0,211.41,210.97,211.33,3101.0,193.5194,193.8955,193.4919,193.8221,3101.0
2020-06-30 14:20:00,211.29,211.57,211.29,211.57,1750.0,193.7854,194.0422,193.7854,194.0422,1750.0
2020-06-30 14:25:00,211.59,211.81,211.46,211.61,2526.0,194.0605,194.2623,193.9413,194.0789,2526.0
2020-06-30 14:30:00,211.62,211.75,211.44,211.69,2203.0,194.0881,194.2073,193.923,194.1523,2203.0
2020-06-30 14:35:00,211.74,211.93,211.66,211.82,2325.0,194.1981,194.3724,194.1247,194.2715,2325.0
2020-06-30 14:40:00,211.83,211.84,211.57,211.65,5045.0,194.2807,194.2898,194.0422,194.1156,5045.0
2020-06-30 14:45:00,211.72,211.77,211.49,211.52,2820.0,194.1798,194.2256,193.9688,193.9963,2820.0
2020-06-30 14:50:00,211.52,211.82,211.49,211.79,3704.0,193.9963,194.2715,193.9688,194.244,3704.0
2020-06-30 14:55:00,211.7,211.77,211.58,211.77,3803.0,194.1614,194.2256,194.0514,194.2256,3803.0
2020-06-30 15:00:00,211.85,211.85,211.15,211.2,2582.0,194.299,194.299,193.657,193.7028,2582.0
2020-06-30 15:05:00,211.2,211.35,211.03,211.15,2475.0,193.7028,193.8404,193.5469,193.657,2475.0
2020-06-30 15:10:00,211.08,211.54,210.98,211.37,3051.0,193.5928,194.0147,193.5011,193.8588,3051.0
2020-06-30 15:15:00,211.33,211.74,211.26,211.7,4710.0,193.8221,194.1981,193.7579,194.1614,4710.0
2020-06-30 15:20:00,211.71,212.07,211.64,211.92,5800.0,194.1706,194.5008,194.1064,194.3632,5800.0
2020-06-30 15:25:00,211.8,212.02,211.8,211.9,5187.0,194.2531,194.4549,194.2531,194.3449,5187.0
2020-06-30 15:30:00,211.89,212.18,211.89,211.99,13546.0,194.3357,194.6017,194.3357,194.4274,13546.0
2020-06-30 15:35:00,212.01,212.21,211.91,212.21,13514.0,194.4457,194.6292,194.354,194.6292,13514.0
2020-06-30 15:40:00,212.23,212.3,212.13,212.19,12203.0,194.6475,194.7117,194.5558,194.6108,12203.0
2020-06-30 15:45:00,212.16,212.59,212.16,212.59,15479.0,194.5833,194.9777,194.5833,194.9777,15479.0
2020-06-30 15:50:00,212.57,213.68,212.5,213.59,54778.0,194.9594,195.9774,194.8951,195.8948,54778.0
2020-06-30 15:55:00,213.6,213.66,212.94,213.12,83085.0,195.904,195.959,195.2987,195.4638,83085.0
2020-07-01 09:30:00,212.64,213.69,212.32,213.38,13102.0,195.0236,195.9866,194.7301,195.7022,13102.0
2020-07-01 09:35:00,213.39,213.39,212.43,212.47,4739.0,195.7114,195.7114,194.8309,194.8676,4739.0
2020-07-01 09:40:00,212.59,212.84,212.25,212.39,7987.0,194.9777,195.207,194.6659,194.7943,7987.0
2020-07-01 09:45:00,212.25,212.25,211.27,211.45,7618.0,194.6659,194.6659,193.7671,193.9321,7618.0
2020-07-01 09:50:00,211.49,212.02,211.03,211.03,3706.0,193.9688,194.4549,193.5469,193.5469,3706.0
2020-07-01 09:55:00,210.84,211.01,210.54,211.01,625.0,193.3727,193.5286,193.0975,193.5286,625.0
2020-07-01 10:00:00,211.58,212.08,211.57,211.95,2698.0,194.0514,194.5099,194.0422,194.3907,2698.0
2020-07-01 10:05:00,211.91,212.11,211.67,211.81,4307.0,194.354,194.5375,194.1339,194.2623,4307.0
2020-07-01 10:10:00,212.01,212.56,211.95,212.36,5809.0,194.4457,194.9502,194.3907,194.7667,5809.0
2020-07-01 10:15:00,212.35,213.08,212.35,213.03,7500.0,194.7576,195.4271,194.7576,195.3812,7500.0
2020-07-01 10:20:00,213.06,213.18,212.72,212.72,4288.0,195.4088,195.5188,195.0969,195.0969,4288.0
2020-07-01 10:25:00,212.76,212.76,212.38,212.72,6456.0,195.1336,195.1336,194.7851,195.0969,6456.0
2020-07-01 10:30:00,213.13,213.21,213.02,213.1,6730.0,195.473,195.5463,195.3721,195.4454,6730.0
2020-07-01 10:35:00,212.92,212.92,212.18,212.37,1400.0,195.2804,195.2804,194.6017,194.7759,1400.0
2020-07-01 10:40:00,212.48,212.58,212.03,212.03,1429.0,194.8768,194.9685,194.4641,194.4641,1429.0
2020-07-01 10:45:00,211.88,211.88,211.36,211.36,904.0,194.3265,194.3265,193.8496,193.8496,904.0
2020-07-01 10:50:00,211.22,211.94,211.12,211.84,6306.0,193.7212,194.3815,193.6295,194.2898,6306.0
2020-07-01 10:55:00,211.57,212.3,211.57,212.3,5467.0,194.0422,194.7117,194.0422,194.7117,5467.0
2020-07-01 11:00:00,212.41,212.49,211.83,211.95,4062.0,194.8126,194.886,194.2807,194.3907,4062.0
2020-07-01 11:05:00,212.01,212.24,212.01,212.11,2067.0,194.4457,194.6567,194.4457,194.5375,2067.0
2020-07-01 11:10:00,211.64,211.64,210.71,210.92,8914.0,194.1064,194.1064,193.2534,193.446,8914.0
2020-07-01 11:15:00,210.95,211.0,210.27,210.28,8288.0,193.4736,193.5194,192.8499,192.8591,8288.0
2020-07-01 11:20:00,210.37,210.42,210.04,210.04,4118.0,192.9416,192.9875,192.639,192.639,4118.0
2020-07-01 11:25:00,210.12,210.14,209.31,209.44,17442.0,192.7123,192.7307,191.9694,192.0887,17442.0
2020-07-01 11:30:00,209.47,209.73,209.46,209.73,3494.0,192.1162,192.3546,192.107,192.3546,3494.0
2020-07-01 11:35:00,209.94,209.97,209.54,209.71,1600.0,192.5472,192.5748,192.1804,192.3363,1600.0
2020-07-01 11:40:00,209.72,210.04,209.66,209.92,4271.0,192.3455,192.639,192.2904,192.5289,4271.0
2020-07-01 11:45:00,209.91,210.45,209.91,210.43,6370.0,192.5197,193.015,192.5197,192.9966,6370.0
2020-07-01 11:50:00,210.3,210.36,210.12,210.36,2866.0,192.8774,192.9324,192.7123,192.9324,2866.0
2020-07-01 11:55:00,210.28,210.51,210.19,210.45,4112.0,192.8591,193.07,192.7765,193.015,4112.0
2020-07-01 12:00:00,210.62,210.75,210.52,210.7,4600.0,193.1709,193.2901,193.0792,193.2443,4600.0
2020-07-01 12:05:00,210.72,211.09,210.67,210.81,6388.0,193.2626,193.602,193.2168,193.3452,6388.0
2020-07-01 12:10:00,210.89,211.08,210.78,210.99,8117.0,193.4185,193.5928,193.3176,193.5102,8117.0
2020-07-01 12:15:00,211.0,211.17,210.79,211.11,4524.0,193.5194,193.6753,193.3268,193.6203,4524.0
2020-07-01 12:20:00,211.04,211.17,211.01,211.01,1100.0,193.5561,193.6753,193.5286,193.5286,1100.0
2020-07-01 12:25:00,211.03,211.23,210.99,211.14,1768.0,193.5469,193.7304,193.5102,193.6478,1768.0
2020-07-01 12:30:00,211.3,211.3,211.2,211.22,800.0,193.7946,193.7946,193.7028,193.7212,800.0
2020-07-01 12:35:00,211.24,211.84,211.24,211.79,3159.0,193.7395,194.2898,193.7395,194.244,3159.0
2020-07-01 12:40:00,211.77,211.85,211.43,211.43,1361.0,194.2256,194.299,193.9138,193.9138,1361.0
2020-07-01 12:45:00,211.48,211.77,211.32,211.57,3596.0,193.9597,194.2256,193.8129,194.0422,3596.0
2020-07-01 12:50:00,211.66,211.76,211.46,211.47,4193.0,194.1247,194.2165,193.9413,193.9505,4193.0
2020-07-01 12:55:00,211.47,211.6,211.26,211.4,6155.0,193.9505,194.0697,193.7579,193.8863,6155.0
2020-07-01 13:00:00,211.4,211.4,211.13,211.18,3201.0,193.8863,193.8863,193.6386,193.6845,3201.0
2020-07-01 13:05:00,211.12,211.22,210.9,210.99,3560.0,193.6295,193.7212,193.4277,193.5102,3560.0
2020-07-01 13:10:00,211.01,211.34,210.85,211.29,9400.0,193.5286,193.8313,193.3818,193.7854,9400.0
2020-07-01 13:15:00,211.31,211.31,210.95,211.2,2692.0,193.8037,193.8037,193.4736,193.7028,2692.0
2020-07-01 13:20:00,211.09,211.84,211.09,211.84,3028.0,193.602,194.2898,193.602,194.2898,3028.0
2020-07-01 13:25:00,211.82,212.0,211.69,211.83,4619.0,194.2715,194.4366,194.1523,194.2807,4619.0
2020-07-01 13:30:00,211.81,211.84,211.61,211.73,7126.0,194.2623,194.2898,194.0789,194.1889,7126.0
2020-07-01 13:35:00,211.83,212.12,211.83,211.9,2500.0,194.2807,194.5466,194.2807,194.3449,2500.0
2020-07-01 13:40:00,211.93,211.93,211.75,211.75,500.0,194.3724,194.3724,194.2073,194.2073,500.0
2020-07-01 13:45:00,211.34,211.35,211.0,211.26,600.0,193.8313,193.8404,193.5194,193.7579,600.0
2020-07-01 13:50:00,211.24,211.45,211.09,211.45,2727.0,193.7395,193.9321,193.602,193.9321,2727.0
2020-07-01 13:55:00,211.58,211.6,211.26,211.26,2199.0,194.0514,194.0697,193.7579,193.7579,2199.0
2020-07-01 14:00:00,211.34,211.39,211.11,211.25,5613.0,193.8313,193.8771,193.6203,193.7487,5613.0
2020-07-01 14:05:00,211.26,211.63,211.24,211.63,1200.0,193.7579,194.0972,193.7395,194.0972,1200.0
2020-07-01 14:10:00,211.59,211.69,211.44,211.68,1560.0,194.0605,194.1523,193.923,194.1431,1560.0
2020-07-01 14:15:00,211.8,211.8,211.48,211.58,1863.0,194.2531,194.2531,193.9597,194.0514,1863.0
2020-07-01 14:20:00,211.73,211.73,211.3,211.3,1100.0,194.1889,194.1889,193.7946,193.7946,1100.0
2020-07-01 14:25:00,211.36,211.51,211.3,211.51,1018.0,193.8496,193.9872,193.7946,193.9872,1018.0
2020-07-01 14:30:00,211.59,211.66,211.28,211.28,2476.0,194.0605,194.1247,193.7762,193.7762,2476.0
2020-07-01 14:35:00,211.09,211.29,211.09,211.28,616.0,193.602,193.7854,193.602,193.7762,616.0
2020-07-01 14:40:00,211.28,211.28,211.06,211.06,1021.0,193.7762,193.7762,193.5744,193.5744,1021.0
2020-07-01 14:45:00,211.06,211.06,210.9,210.92,785.0,193.5744,193.5744,193.4277,193.446,785.0
2020-07-01 14:50:00,210.94,211.44,210.94,211.43,2048.0,193.4644,193.923,193.4644,193.9138,2048.0
2020-07-01 14:55:00,211.43,211.64,211.36,211.63,1476.0,193.9138,194.1064,193.8496,194.0972,1476.0
2020-07-01 15:00:00,211.69,211.82,211.38,211.82,1100.0,194.1523,194.2715,193.8679,194.2715,1100.0
2020-07-01 15:05:00,211.77,211.77,211.21,211.21,6921.0,194.2256,194.2256,193.712,193.712,6921.0
2020-07-01 15:10:00,211.18,211.18,210.93,211.1,857.0,193.6845,193.6845,193.4552,193.6111,857.0
2020-07-01 15:15:00,211.02,211.12,211.02,211.12,404.0,193.5378,193.6295,193.5378,193.6295,404.0
2020-07-01 15:20:00,211.27,211.46,211.14,211.41,3794.0,193.7671,193.9413,193.6478,193.8955,3794.0
2020-07-01 15:25:00,211.5,211.5,211.31,211.5,1400.0,193.978,193.978,193.8037,193.978,1400.0
2020-07-01 15:30:00,211.45,211.52,211.3,211.36,4102.0,193.9321,193.9963,193.7946,193.8496,4102.0
2020-07-01 15:35:00,211.27,211.27,210.98,211.14,2853.0,193.7671,193.7671,193.5011,193.6478,2853.0
2020-07-01 15:40:00,211.2,211.37,211.16,211.16,3279.0,193.7028,193.8588,193.6662,193.6662,3279.0
2020-07-01 15:45:00,211.02,211.45,210.9,211.45,2907.0,193.5378,193.9321,193.4277,193.9321,2907.0
2020-07-01 15:50:00,211.27,211.27,210.52,210.53,7872.0,193.7671,193.7671,193.0792,193.0884,7872.0
2020-07-01 15:55:00,210.55,210.67,210.26,210.5,23173.0,193.1067,193.2168,192.8407,193.0608,23173.0
2020-07-02 09:30:00,213.75,214.49,213.28,214.13,19920.0,196.0416,196.7203,195.6105,196.3901,19920.0
2020-07-02 09:35:00,213.81,214.26,212.97,213.3,5415.0,196.0966,196.5093,195.3262,195.6289,5415.0
2020-07-02 09:40:00,213.24,214.42,213.2,214.42,16593.0,195.5738,196.6561,195.5372,196.6561,16593.0
2020-07-02 09:45:00,214.81,214.81,214.33,214.52,8842.0,197.0138,197.0138,196.5735,196.7478,8842.0
2020-07-02 09:50:00,214.52,214.62,214.09,214.46,8152.0,196.7478,196.8395,196.3534,196.6928,8152.0
2020-07-02 09:55:00,214.59,214.65,214.34,214.44,7332.0,196.812,196.867,196.5827,196.6744,7332.0
2020-07-02 10:00:00,214.44,214.52,214.0,214.49,3606.0,196.6744,196.7478,196.2709,196.7203,3606.0
2020-07-02 10:05:00,214.58,214.58,214.3,214.43,2500.0,196.8028,196.8028,196.546,196.6653,2500.0
2020-07-02 10:10:00,214.42,214.71,214.15,214.15,2400.0,196.6561,196.9221,196.4085,196.4085,2400.0
2020-07-02 10:15:00,214.14,214.55,214.13,214.43,5303.0,196.3993,196.7753,196.3901,196.6653,5303.0
2020-07-02 10:20:00,214.64,214.68,214.32,214.33,1502.0,196.8579,196.8945,196.5644,196.5735,1502.0
2020-07-02 10:25:00,214.18,214.18,213.74,213.74,3398.0,196.436,196.436,196.0324,196.0324,3398.0
2020-07-02 10:30:00,213.83,213.9,213.65,213.76,2206.0,196.115,196.1792,195.9499,196.0508,2206.0
2020-07-02 10:35:00,213.79,214.12,213.62,214.12,1688.0,196.0783,196.3809,195.9224,196.3809,1688.0
2020-07-02 10:40:00,213.94,214.11,213.9,213.9,1300.0,196.2159,196.3718,196.1792,196.1792,1300.0
2020-07-02 10:45:00,213.75,214.06,213.59,213.64,2400.0,196.0416,196.3259,195.8948,195.9407,2400.0
2020-07-02 10:50:00,213.53,213.54,212.58,212.82,1370.0,195.8398,195.849,194.9685,195.1886,1370.0
2020-07-02 10:55:00,212.74,212.74,212.39,212.39,700.0,195.1153,195.1153,194.7943,194.7943,700.0
2020-07-02 11:00:00,212.24,212.35,211.91,212.04,2211.0,194.6567,194.7576,194.354,194.4733,2211.0
2020-07-02 11:05:00,212.18,212.33,211.74,211.78,5664.0,194.6017,194.7392,194.1981,194.2348,5664.0
2020-07-02 11:10:00,211.86,211.87,210.78,210.78,13757.0,194.3082,194.3173,193.3176,193.3176,13757.0
2020-07-02 11:15:00,210.77,211.33,210.76,210.82,5374.0,193.3085,193.8221,193.2993,193.3543,5374.0
2020-07-02 11:20:00,210.99,211.19,210.82,210.96,13331.0,193.5102,193.6937,193.3543,193.4827,13331.0
2020-07-02 11:25:00,210.84,211.07,210.84,211.02,4008.0,193.3727,193.5836,193.3727,193.5378,4008.0
2020-07-02 11:30:00,211.04,212.26,210.97,212.18,36574.0,193.5561,194.675,193.4919,194.6017,36574.0
2020-07-02 11:35:00,212.1,212.68,212.09,212.41,4196.0,194.5283,195.0602,194.5191,194.8126,4196.0
2020-07-02 11:40:00,212.39,212.58,211.92,212.3,2777.0,194.7943,194.9685,194.3632,194.7117,2777.0
2020-07-02 11:45:00,212.32,212.32,211.92,211.99,1212.0,194.7301,194.7301,194.3632,194.4274,1212.0
2020-07-02 11:50:00,211.94,211.99,211.52,211.7,1000.0,194.3815,194.4274,193.9963,194.1614,1000.0
2020-07-02 11:55:00,211.8,211.8,211.49,211.52,1500.0,194.2531,194.2531,193.9688,193.9963,1500.0
2020-07-02 12:00:00,211.21,211.48,211.07,211.18,1711.0,193.712,193.9597,193.5836,193.6845,1711.0
2020-07-02 12:05:00,211.16,211.43,211.14,211.42,1256.0,193.6662,193.9138,193.6478,193.9046,1256.0
2020-07-02 12:10:00,211.44,211.75,211.44,211.72,2534.0,193.923,194.2073,193.923,194.1798,2534.0
2020-07-02 12:15:00,211.55,211.63,211.44,211.56,1800.0,194.0239,194.0972,193.923,194.033,1800.0
2020-07-02 12:20:00,211.58,211.73,211.37,211.38,2008.0,194.0514,194.1889,193.8588,193.8679,2008.0
2020-07-02 12:25:00,211.44,211.64,211.43,211.55,1000.0,193.923,194.1064,193.9138,194.0239,1000.0
2020-07-02 12:30:00,211.78,211.98,211.71,211.93,1956.0,194.2348,194.4182,194.1706,194.3724,1956.0
2020-07-02 12:35:00,211.93,211.93,211.58,211.71,1000.0,194.3724,194.3724,194.0514,194.1706,1000.0
2020-07-02 12:40:00,211.84,211.85,211.56,211.56,1463.0,194.2898,194.299,194.033,194.033,1463.0
2020-07-02 12:45:00,211.56,211.61,211.33,211.44,3224.0,194.033,194.0789,193.8221,193.923,3224.0
2020-07-02 12:50:00,211.44,211.7,211.43,211.7,2300.0,193.923,194.1614,193.9138,194.1614,2300.0
2020-07-02 12:55:00,211.71,211.82,211.57,211.71,2470.0,194.1706,194.2715,194.0422,194.1706,2470.0
2020-07-02 13:00:00,211.74,211.84,211.66,211.81,1115.0,194.1981,194.2898,194.1247,194.2623,1115.0
2020-07-02 13:05:00,211.82,212.15,211.82,212.03,2616.0,194.2715,194.5741,194.2715,194.4641,2616.0
2020-07-02 13:10:00,212.03,212.2,212.03,212.09,2279.0,194.4641,194.62,194.4641,194.5191,2279.0
2020-07-02 13:15:00,212.14,212.14,211.69,211.84,1098.0,194.565,194.565,194.1523,194.2898,1098.0
2020-07-02 13:20:00,211.73,212.11,211.73,211.93,1529.0,194.1889,194.5375,194.1889,194.3724,1529.0
2020-07-02 13:25:00,212.06,212.06,211.69,211.72,3075.0,194.4916,194.4916,194.1523,194.1798,3075.0
2020-07-02 13:30:00,211.75,211.99,211.74,211.96,1800.0,194.2073,194.4274,194.1981,194.3999,1800.0
2020-07-02 13:35:00,211.91,211.95,211.77,211.91,1703.0,194.354,194.3907,194.2256,194.354,1703.0
2020-07-02 13:40:00,211.99,212.03,211.85,212.0,3001.0,194.4274,194.4641,194.299,194.4366,3001.0
2020-07-02 13:45:00,211.95,212.12,211.94,212.08,5503.0,194.3907,194.5466,194.3815,194.5099,5503.0
2020-07-02 13:50:00,212.05,212.14,211.88,212.1,4277.0,194.4824,194.565,194.3265,194.5283,4277.0
2020-07-02 13:55:00,212.05,212.06,211.7,211.72,2500.0,194.4824,194.4916,194.1614,194.1798,2500.0
2020-07-02 14:00:00,211.79,211.98,211.71,211.71,2683.0,194.244,194.4182,194.1706,194.1706,2683.0
2020-07-02 14:05:00,211.66,211.75,211.57,211.75,1500.0,194.1247,194.2073,194.0422,194.2073,1500.0
2020-07-02 14:10:00,211.78,211.8,211.74,211.8,1100.0,194.2348,194.2531,194.1981,194.2531,1100.0
2020-07-02 14:15:00,211.8,211.86,211.72,211.81,1500.0,194.2531,194.3082,194.1798,194.2623,1500.0
2020-07-02 14:20:00,211.75,212.05,211.69,212.05,2200.0,194.2073,194.4824,194.1523,194.4824,2200.0
2020-07-02 14:25:00,212.09,212.36,212.08,212.3,2647.0,194.5191,194.7667,194.5099,194.7117,2647.0
2020-07-02 14:30:00,212.35,212.7,212.33,212.6,2000.0,194.7576,195.0786,194.7392,194.9869,2000.0
2020-07-02 14:35:00,212.6,212.82,212.58,212.69,1975.0,194.9869,195.1886,194.9685,195.0694,1975.0
2020-07-02 14:40:00,212.75,212.75,212.56,212.64,1800.0,195.1244,195.1244,194.9502,195.0236,1800.0
2020-07-02 14:45:00,212.62,212.62,212.34,212.36,2809.0,195.0052,195.0052,194.7484,194.7667,2809.0
2020-07-02 14:50:00,212.45,212.56,212.31,212.32,2100.0,194.8493,194.9502,194.7209,194.7301,2100.0
2020-07-02 14:55:00,212.42,212.47,212.22,212.22,2805.0,194.8218,194.8676,194.6383,194.6383,2805.0
2020-07-02 15:00:00,212.29,212.4,212.14,212.19,2431.0,194.7025,194.8034,194.565,194.6108,2431.0
2020-07-02 15:05:00,212.18,212.33,211.97,211.98,2929.0,194.6017,194.7392,194.4091,194.4182,2929.0
2020-07-02 15:10:00,211.9,211.96,211.3,211.35,4623.0,194.3449,194.3999,193.7946,193.8404,4623.0
2020-07-02 15:15:00,211.45,211.75,211.43,211.62,2605.0,193.9321,194.2073,193.9138,194.0881,2605.0
2020-07-02 15:20:00,211.63,212.0,211.62,211.92,3276.0,194.0972,194.4366,194.0881,194.3632,3276.0
2020-07-02 15:25:00,211.83,211.99,211.76,211.8,3363.0,194.2807,194.4274,194.2165,194.2531,3363.0
2020-07-02 15:30:00,211.8,212.18,211.8,212.06,3090.0,194.2531,194.6017,194.2531,194.4916,3090.0
2020-07-02 15:35:00,212.04,212.1,211.9,211.9,3856.0,194.4733,194.5283,194.3449,194.3449,3856.0
2020-07-02 15:40:00,211.91,211.91,211.45,211.51,3809.0,194.354,194.354,193.9321,193.9872,3809.0
2020-07-02 15:45:00,211.51,211.59,211.17,211.41,7305.0,193.9872,194.0605,193.6753,193.8955,7305.0
2020-07-02 15:50:00,211.31,211.37,210.84,210.92,13717.0,193.8037,193.8588,193.3727,193.446,13717.0
2020-07-02 15:55:00,210.94,211.0,210.66,211.0,31858.0,193.4644,193.5194,193.2076,193.5194,31858.0
2020-07-06 09:30:00,215.68,215.71,214.12,215.03,36154.0,197.8117,197.8392,196.3809,197.2155,36154.0
2020-07-06 09:35:00,214.66,214.83,214.38,214.53,2459.0,196.8762,197.0321,196.6194,196.757,2459.0
2020-07-06 09:40:00,214.51,214.51,214.02,214.17,2500.0,196.7386,196.7386,196.2892,196.4268,2500.0
2020-07-06 09:45:00,214.05,214.16,213.92,213.92,4737.0,196.3167,196.4176,196.1975,196.1975,4737.0
2020-07-06 09:50:00,213.96,214.15,213.89,214.01,5500.0,196.2342,196.4085,196.17,196.2801,5500.0
2020-07-06 09:55:00,214.01,214.21,213.94,214.15,4705.0,196.2801,196.4635,196.2159,196.4085,4705.0
2020-07-06 10:00:00,214.46,214.61,214.15,214.23,1600.0,196.6928,196.8303,196.4085,196.4818,1600.0
2020-07-06 10:05:00,214.12,214.12,213.41,213.81,4896.0,196.3809,196.3809,195.7298,196.0966,4896.0
2020-07-06 10:10:00,213.8,213.8,213.44,213.53,2674.0,196.0874,196.0874,195.7573,195.8398,2674.0
2020-07-06 10:15:00,213.48,213.6,213.44,213.6,1300.0,195.794,195.904,195.7573,195.904,1300.0
2020-07-06 10:20:00,213.35,213.35,212.71,212.86,3613.0,195.6747,195.6747,195.0878,195.2253,3613.0
2020-07-06 10:25:00,212.76,212.98,212.59,212.86,2300.0,195.1336,195.3354,194.9777,195.2253,2300.0
2020-07-06 10:30:00,212.67,213.16,212.65,213.02,1500.0,195.0511,195.5005,195.0327,195.3721,1500.0
2020-07-06 10:35:00,212.98,213.06,212.98,213.03,3500.0,195.3354,195.4088,195.3354,195.3812,3500.0
2020-07-06 10:40:00,213.03,213.16,212.88,213.02,3933.0,195.3812,195.5005,195.2437,195.3721,3933.0
2020-07-06 10:45:00,213.12,213.8,213.12,213.8,2128.0,195.4638,196.0874,195.4638,196.0874,2128.0
2020-07-06 10:50:00,213.86,214.17,213.76,214.11,1672.0,196.1425,196.4268,196.0508,196.3718,1672.0
2020-07-06 10:55:00,214.16,214.57,214.16,214.48,3544.0,196.4176,196.7937,196.4176,196.7111,3544.0
2020-07-06 11:00:00,214.52,214.52,214.31,214.36,3430.0,196.7478,196.7478,196.5552,196.6011,3430.0
2020-07-06 11:05:00,214.4,214.81,214.27,214.81,3800.0,196.6377,197.0138,196.5185,197.0138,3800.0
2020-07-06 11:10:00,214.75,215.16,214.75,215.16,4670.0,196.9587,197.3348,196.9587,197.3348,4670.0
2020-07-06 11:15:00,215.16,215.4,214.96,215.4,3224.0,197.3348,197.5549,197.1513,197.5549,3224.0
2020-07-06 11:20:00,215.39,215.68,215.33,215.61,4368.0,197.5457,197.8117,197.4907,197.7475,4368.0
2020-07-06 11:25:00,215.55,215.67,215.44,215.52,5196.0,197.6925,197.8025,197.5916,197.665,5196.0
2020-07-06 11:30:00,215.55,215.57,214.81,214.91,12431.0,197.6925,197.7108,197.0138,197.1055,12431.0
2020-07-06 11:35:00,214.94,215.15,214.91,215.01,13033.0,197.133,197.3256,197.1055,197.1972,13033.0
2020-07-06 11:40:00,215.01,215.07,214.83,215.0,13309.0,197.1972,197.2522,197.0321,197.188,13309.0
2020-07-06 11:45:00,214.95,215.15,214.95,215.11,11701.0,197.1422,197.3256,197.1422,197.2889,11701.0
2020-07-06 11:50:00,215.09,215.09,214.74,214.82,4500.0,197.2706,197.2706,196.9496,197.0229,4500.0
2020-07-06 11:55:00,214.74,214.74,214.41,214.41,4677.0,196.9496,196.9496,196.6469,196.6469,4677.0
2020-07-06 12:00:00,214.41,214.51,214.15,214.3,4524.0,196.6469,196.7386,196.4085,196.546,4524.0
2020-07-06 12:05:00,214.4,214.41,213.85,213.85,7137.0,196.6377,196.6469,196.1333,196.1333,7137.0
2020-07-06 12:10:00,213.91,214.09,213.76,214.01,4718.0,196.1883,196.3534,196.0508,196.2801,4718.0
2020-07-06 12:15:00,213.98,214.5,213.97,214.48,3145.0,196.2525,196.7295,196.2434,196.7111,3145.0
2020-07-06 12:20:00,214.42,214.72,214.22,214.62,3289.0,196.6561,196.9312,196.4727,196.8395,3289.0
2020-07-06 12:25:00,214.57,215.03,214.57,215.03,12102.0,196.7937,197.2155,196.7937,197.2155,12102.0
2020-07-06 12:30:00,215.02,215.16,214.51,214.63,9215.0,197.2064,197.3348,196.7386,196.8487,9215.0
2020-07-06 12:35:00,214.63,214.78,214.53,214.56,6108.0,196.8487,196.9863,196.757,196.7845,6108.0
2020-07-06 12:40:00,214.6,214.6,214.37,214.52,5100.0,196.8212,196.8212,196.6102,196.7478,5100.0
2020-07-06 12:45:00,214.58,214.8,214.58,214.71,1789.0,196.8028,197.0046,196.8028,196.9221,1789.0
2020-07-06 12:50:00,214.68,214.69,214.61,214.67,1684.0,196.8945,196.9037,196.8303,196.8854,1684.0
2020-07-06 12:55:00,214.7,214.7,214.54,214.65,2615.0,196.9129,196.9129,196.7661,196.867,2615.0
2020-07-06 13:00:00,214.65,214.68,214.42,214.45,3368.0,196.867,196.8945,196.6561,196.6836,3368.0
2020-07-06 13:05:00,214.43,214.43,213.95,214.08,2134.0,196.6653,196.6653,196.225,196.3443,2134.0
2020-07-06 13:10:00,214.1,214.18,213.92,213.92,2500.0,196.3626,196.436,196.1975,196.1975,2500.0
2020-07-06 13:15:00,213.9,214.1,213.9,214.02,1504.0,196.1792,196.3626,196.1792,196.2892,1504.0
2020-07-06 13:20:00,214.08,214.09,213.86,213.86,2212.0,196.3443,196.3534,196.1425,196.1425,2212.0
2020-07-06 13:25:00,213.82,213.97,213.8,213.91,2585.0,196.1058,196.2434,196.0874,196.1883,2585.0
2020-07-06 13:30:00,213.95,213.95,213.72,213.72,9096.0,196.225,196.225,196.0141,196.0141,9096.0
2020-07-06 13:35:00,213.74,213.91,213.72,213.77,8081.0,196.0324,196.1883,196.0141,196.0599,8081.0
2020-07-06 13:40:00,213.74,213.74,213.5,213.5,8279.0,196.0324,196.0324,195.8123,195.8123,8279.0
2020-07-06 13:45:00,213.56,213.82,213.44,213.81,5252.0,195.8673,196.1058,195.7573,196.0966,5252.0
2020-07-06 13:50:00,213.81,214.02,213.81,213.95,1201.0,196.0966,196.2892,196.0966,196.225,1201.0
2020-07-06 13:55:00,214.06,214.18,214.03,214.14,2072.0,196.3259,196.436,196.2984,196.3993,2072.0
2020-07-06 14:00:00,214.15,214.19,213.79,213.83,4560.0,196.4085,196.4451,196.0783,196.115,4560.0
2020-07-06 14:05:00,213.78,213.95,213.78,213.91,2124.0,196.0691,196.225,196.0691,196.1883,2124.0
2020-07-06 14:10:00,213.95,213.97,213.74,213.74,1900.0,196.225,196.2434,196.0324,196.0324,1900.0
2020-07-06 14:15:00,213.74,213.82,213.5,213.51,4891.0,196.0324,196.1058,195.8123,195.8215,4891.0
2020-07-06 14:20:00,213.51,213.54,213.31,213.4,5134.0,195.8215,195.849,195.638,195.7206,5134.0
2020-07-06 14:25:00,213.49,213.54,213.2,213.33,2800.0,195.8031,195.849,195.5372,195.6564,2800.0
2020-07-06 14:30:00,213.3,213.41,213.25,213.41,1655.0,195.6289,195.7298,195.583,195.7298,1655.0
2020-07-06 14:35:00,213.43,213.5,213.23,213.33,2809.0,195.7481,195.8123,195.5647,195.6564,2809.0
2020-07-06 14:40:00,213.34,213.34,213.13,213.13,1032.0,195.6656,195.6656,195.473,195.473,1032.0
2020-07-06 14:45:00,213.13,213.24,213.08,213.24,3000.0,195.473,195.5738,195.4271,195.5738,3000.0
2020-07-06 14:50:00,213.19,213.5,213.19,213.46,1004.0,195.528,195.8123,195.528,195.7756,1004.0
2020-07-06 14:55:00,213.45,213.62,213.41,213.54,3498.0,195.7664,195.9224,195.7298,195.849,3498.0
2020-07-06 15:00:00,213.43,213.62,213.27,213.3,3138.0,195.7481,195.9224,195.6014,195.6289,3138.0
2020-07-06 15:05:00,213.26,213.66,213.25,213.61,2332.0,195.5922,195.959,195.583,195.9132,2332.0
2020-07-06 15:10:00,213.54,213.73,213.42,213.64,2527.0,195.849,196.0232,195.7389,195.9407,2527.0
2020-07-06 15:15:00,213.68,213.71,213.44,213.61,4036.0,195.9774,196.0049,195.7573,195.9132,4036.0
2020-07-06 15:20:00,213.64,213.75,213.49,213.66,5250.0,195.9407,196.0416,195.8031,195.959,5250.0
2020-07-06 15:25:00,213.6,213.69,213.55,213.59,3019.0,195.904,195.9866,195.8582,195.8948,3019.0
2020-07-06 15:30:00,213.59,213.9,213.52,213.9,6074.0,195.8948,196.1792,195.8306,196.1792,6074.0
2020-07-06 15:35:00,213.99,214.45,213.99,214.43,5348.0,196.2617,196.6836,196.2617,196.6653,5348.0
2020-07-06 15:40:00,214.42,214.67,214.41,214.51,7700.0,196.6561,196.8854,196.6469,196.7386,7700.0
2020-07-06 15:45:00,214.58,215.11,214.42,215.04,14883.0,196.8028,197.2889,196.6561,197.2247,14883.0
2020-07-06 15:50:00,215.04,215.11,214.75,215.08,11582.0,197.2247,197.2889,196.9587,197.2614,11582.0
2020-07-06 15:55:00,215.04,215.09,214.56,214.63,34881.0,197.2247,197.2706,196.7845,196.8487,34881.0
2020-07-07 09:30:00,213.93,213.93,212.45,212.5,15648.0,196.2067,196.2067,194.8493,194.8951,15648.0
2020-07-07 09:35:00,212.81,213.5,212.65,212.76,6041.0,195.1795,195.8123,195.0327,195.1336,6041.0
2020-07-07 09:40:00,212.42,212.98,212.42,212.81,3115.0,194.8218,195.3354,194.8218,195.1795,3115.0
2020-07-07 09:45:00,213.11,213.13,212.75,212.75,7784.0,195.4546,195.473,195.1244,195.1244,7784.0
2020-07-07 09:50:00,211.98,212.2,211.57,212.2,1769.0,194.4182,194.62,194.0422,194.62,1769.0
2020-07-07 09:55:00,212.12,212.8,211.96,212.8,4914.0,194.5466,195.1703,194.3999,195.1703,4914.0
2020-07-07 10:00:00,212.51,212.83,212.45,212.64,3414.0,194.9043,195.1978,194.8493,195.0236,3414.0
2020-07-07 10:05:00,212.72,213.28,212.72,213.03,5534.0,195.0969,195.6105,195.0969,195.3812,5534.0
2020-07-07 10:10:00,213.03,213.13,212.81,213.05,4368.0,195.3812,195.473,195.1795,195.3996,4368.0
2020-07-07 10:15:00,213.06,213.08,212.83,212.92,3821.0,195.4088,195.4271,195.1978,195.2804,3821.0
2020-07-07 10:20:00,212.86,212.99,212.61,212.84,4538.0,195.2253,195.3446,194.996,195.207,4538.0
2020-07-07 10:25:00,212.86,213.09,212.71,213.09,6347.0,195.2253,195.4363,195.0878,195.4363,6347.0
2020-07-07 10:30:00,213.08,213.08,212.68,212.87,4759.0,195.4271,195.4271,195.0602,195.2345,4759.0
2020-07-07 10:35:00,212.6,212.64,212.04,212.04,2380.0,194.9869,195.0236,194.4733,194.4733,2380.0
2020-07-07 10:40:00,212.25,212.25,211.99,212.21,3300.0,194.6659,194.6659,194.4274,194.6292,3300.0
2020-07-07 10:45:00,212.11,212.13,211.99,212.13,1171.0,194.5375,194.5558,194.4274,194.5558,1171.0
2020-07-07 10:50:00,212.4,212.41,212.02,212.23,2640.0,194.8034,194.8126,194.4549,194.6475,2640.0
2020-07-07 10:55:00,212.3,212.39,212.02,212.26,2625.0,194.7117,194.7943,194.4549,194.675,2625.0
2020-07-07 11:00:00,212.32,212.32,212.09,212.11,3232.0,194.7301,194.7301,194.5191,194.5375,3232.0
2020-07-07 11:05:00,212.11,212.27,212.0,212.08,2113.0,194.5375,194.6842,194.4366,194.5099,2113.0
2020-07-07 11:10:00,212.12,212.72,212.11,212.71,2197.0,194.5466,195.0969,194.5375,195.0878,2197.0
2020-07-07 11:15:00,212.69,212.83,212.6,212.61,1065.0,195.0694,195.1978,194.9869,194.996,1065.0
2020-07-07 11:20:00,212.4,212.52,212.13,212.27,2883.0,194.8034,194.9135,194.5558,194.6842,2883.0
2020-07-07 11:25:00,212.44,212.44,212.1,212.14,1000.0,194.8401,194.8401,194.5283,194.565,1000.0
2020-07-07 11:30:00,212.18,212.18,211.98,212.08,5745.0,194.6017,194.6017,194.4182,194.5099,5745.0
2020-07-07 11:35:00,212.0,212.16,211.99,212.08,2874.0,194.4366,194.5833,194.4274,194.5099,2874.0
2020-07-07 11:40:00,212.12,212.13,211.82,211.94,5961.0,194.5466,194.5558,194.2715,194.3815,5961.0
2020-07-07 11:45:00,211.92,212.32,211.89,212.3,3013.0,194.3632,194.7301,194.3357,194.7117,3013.0
2020-07-07 11:50:00,212.35,212.81,212.3,212.81,2600.0,194.7576,195.1795,194.7117,195.1795,2600.0
2020-07-07 11:55:00,212.73,212.79,212.29,212.51,2600.0,195.1061,195.1611,194.7025,194.9043,2600.0
2020-07-07 12:00:00,212.32,212.82,212.31,212.74,4193.0,194.7301,195.1886,194.7209,195.1153,4193.0
2020-07-07 12:05:00,212.69,212.94,212.69,212.85,2922.0,195.0694,195.2987,195.0694,195.2162,2922.0
2020-07-07 12:10:00,212.78,212.88,212.71,212.83,3300.0,195.152,195.2437,195.0878,195.1978,3300.0
2020-07-07 12:15:00,212.84,212.93,212.78,212.85,1274.0,195.207,195.2895,195.152,195.2162,1274.0
2020-07-07 12:20:00,212.78,212.94,212.77,212.92,4792.0,195.152,195.2987,195.1428,195.2804,4792.0
2020-07-07 12:25:00,212.92,212.95,212.83,212.87,2536.0,195.2804,195.3079,195.1978,195.2345,2536.0
2020-07-07 12:30:00,212.88,213.02,212.82,212.92,3001.0,195.2437,195.3721,195.1886,195.2804,3001.0
2020-07-07 12:35:00,212.91,212.99,212.78,212.8,9025.0,195.2712,195.3446,195.152,195.1703,9025.0
2020-07-07 12:40:00,212.8,212.8,212.43,212.53,5100.0,195.1703,195.1703,194.8309,194.9227,5100.0
2020-07-07 12:45:00,212.53,212.56,212.39,212.55,1841.0,194.9227,194.9502,194.7943,194.941,1841.0
2020-07-07 12:50:00,212.6,212.79,212.47,212.62,1912.0,194.9869,195.1611,194.8676,195.0052,1912.0
2020-07-07 12:55:00,212.61,212.88,212.54,212.78,3305.0,194.996,195.2437,194.9318,195.152,3305.0
2020-07-07 13:00:00,212.76,212.96,212.76,212.95,1312.0,195.1336,195.317,195.1336,195.3079,1312.0
2020-07-07 13:05:00,212.95,213.09,212.56,212.78,6703.0,195.3079,195.4363,194.9502,195.152,6703.0
2020-07-07 13:10:00,212.66,212.93,212.6,212.84,5815.0,195.0419,195.2895,194.9869,195.207,5815.0
2020-07-07 13:15:00,212.81,212.93,212.73,212.93,2108.0,195.1795,195.2895,195.1061,195.2895,2108.0
2020-07-07 13:20:00,212.89,212.92,212.79,212.86,3824.0,195.2528,195.2804,195.1611,195.2253,3824.0
2020-07-07 13:25:00,212.86,212.88,212.67,212.81,5879.0,195.2253,195.2437,195.0511,195.1795,5879.0
2020-07-07 13:30:00,212.75,212.88,212.63,212.83,3960.0,195.1244,195.2437,195.0144,195.1978,3960.0
2020-07-07 13:35:00,212.87,213.03,212.83,212.95,3280.0,195.2345,195.3812,195.1978,195.3079,3280.0
2020-07-07 13:40:00,212.92,213.06,212.86,213.06,3900.0,195.2804,195.4088,195.2253,195.4088,3900.0
2020-07-07 13:45:00,213.06,213.07,212.98,213.06,1260.0,195.4088,195.4179,195.3354,195.4088,1260.0
2020-07-07 13:50:00,213.11,213.32,213.11,213.23,4493.0,195.4546,195.6472,195.4546,195.5647,4493.0
2020-07-07 13:55:00,213.29,213.54,213.22,213.46,1693.0,195.6197,195.849,195.5555,195.7756,1693.0
2020-07-07 14:00:00,213.46,213.57,213.36,213.43,4400.0,195.7756,195.8765,195.6839,195.7481,4400.0
2020-07-07 14:05:00,213.38,213.38,213.1,213.16,2600.0,195.7022,195.7022,195.4454,195.5005,2600.0
2020-07-07 14:10:00,213.16,213.25,213.15,213.2,2648.0,195.5005,195.583,195.4913,195.5372,2648.0
2020-07-07 14:15:00,213.15,213.22,213.04,213.04,3390.0,195.4913,195.5555,195.3904,195.3904,3390.0
2020-07-07 14:20:00,213.08,213.32,213.07,213.22,4039.0,195.4271,195.6472,195.4179,195.5555,4039.0
2020-07-07 14:25:00,213.25,213.26,213.05,213.1,4857.0,195.583,195.5922,195.3996,195.4454,4857.0
2020-07-07 14:30:00,212.99,213.03,212.62,212.64,3336.0,195.3446,195.3812,195.0052,195.0236,3336.0
2020-07-07 14:35:00,212.75,212.75,211.91,211.97,7943.0,195.1244,195.1244,194.354,194.4091,7943.0
2020-07-07 14:40:00,211.93,212.01,211.78,211.78,8150.0,194.3724,194.4457,194.2348,194.2348,8150.0
2020-07-07 14:45:00,211.76,211.94,211.72,211.8,3900.0,194.2165,194.3815,194.1798,194.2531,3900.0
2020-07-07 14:50:00,211.77,211.95,211.64,211.73,3624.0,194.2256,194.3907,194.1064,194.1889,3624.0
2020-07-07 14:55:00,211.63,211.94,211.63,211.89,2200.0,194.0972,194.3815,194.0972,194.3357,2200.0
2020-07-07 15:00:00,211.85,211.87,211.51,211.63,5259.0,194.299,194.3173,193.9872,194.0972,5259.0
2020-07-07 15:05:00,211.46,211.72,211.34,211.34,4500.0,193.9413,194.1798,193.8313,193.8313,4500.0
2020-07-07 15:10:00,211.39,211.44,211.11,211.21,4400.0,193.8771,193.923,193.6203,193.712,4400.0
2020-07-07 15:15:00,211.16,211.47,211.15,211.16,7168.0,193.6662,193.9505,193.657,193.6662,7168.0
2020-07-07 15:20:00,211.22,211.51,211.02,211.48,7751.0,193.7212,193.9872,193.5378,193.9597,7751.0
2020-07-07 15:25:00,211.44,211.53,211.24,211.53,7896.0,193.923,194.0055,193.7395,194.0055,7896.0
2020-07-07 15:30:00,211.56,212.0,211.28,211.61,18482.0,194.033,194.4366,193.7762,194.0789,18482.0
2020-07-07 15:35:00,211.61,211.7,211.44,211.5,8788.0,194.0789,194.1614,193.923,193.978,8788.0
2020-07-07 15:40:00,211.53,211.53,211.35,211.4,7924.0,194.0055,194.0055,193.8404,193.8863,7924.0
2020-07-07 15:45:00,211.36,211.45,211.26,211.37,12745.0,193.8496,193.9321,193.7579,193.8588,12745.0
2020-07-07 15:50:00,211.43,211.44,210.96,211.28,15554.0,193.9138,193.923,193.4827,193.7762,15554.0
2020-07-07 15:55:00,211.27,211.65,210.99,211.21,41578.0,193.7671,194.1156,193.5102,193.712,41578.0
2020-07-08 09:30:00,211.49,212.65,211.32,212.56,8776.0,193.9688,195.0327,193.8129,194.9502,8776.0
2020-07-08 09:35:00,212.81,212.83,212.23,212.59,1300.0,195.1795,195.1978,194.6475,194.9777,1300.0
2020-07-08 09:40:00,212.75,212.75,212.3,212.56,1905.0,195.1244,195.1244,194.7117,194.9502,1905.0
2020-07-08 09:45:00,212.55,213.01,212.54,212.87,4102.0,194.941,195.3629,194.9318,195.2345,4102.0
2020-07-08 09:50:00,212.74,212.74,211.72,212.11,5612.0,195.1153,195.1153,194.1798,194.5375,5612.0
2020-07-08 09:55:00,212.3,212.3,212.0,212.2,2800.0,194.7117,194.7117,194.4366,194.62,2800.0
2020-07-08 10:00:00,212.07,213.06,212.05,212.7,5808.0,194.5008,195.4088,194.4824,195.0786,5808.0
2020-07-08 10:05:00,212.86,212.87,212.33,212.43,2874.0,195.2253,195.2345,194.7392,194.8309,2874.0
2020-07-08 10:10:00,212.43,212.61,211.86,211.97,7811.0,194.8309,194.996,194.3082,194.4091,7811.0
2020-07-08 10:15:00,212.01,212.07,211.76,212.05,17936.0,194.4457,194.5008,194.2165,194.4824,17936.0
2020-07-08 10:20:00,211.95,211.95,211.82,211.88,542.0,194.3907,194.3907,194.2715,194.3265,542.0
2020-07-08 10:25:00,211.78,211.85,211.66,211.7,800.0,194.2348,194.299,194.1247,194.1614,800.0
2020-07-08 10:30:00,211.42,212.05,211.39,211.98,2216.0,193.9046,194.4824,193.8771,194.4182,2216.0
2020-07-08 10:35:00,212.05,212.13,211.94,212.02,1583.0,194.4824,194.5558,194.3815,194.4549,1583.0
2020-07-08 10:40:00,212.09,212.32,211.99,212.22,3200.0,194.5191,194.7301,194.4274,194.6383,3200.0
2020-07-08 10:45:00,212.15,212.37,212.06,212.06,14467.0,194.5741,194.7759,194.4916,194.4916,14467.0
2020-07-08 10:50:00,212.13,212.14,211.96,212.05,21132.0,194.5558,194.565,194.3999,194.4824,21132.0
2020-07-08 10:55:00,212.0,212.3,211.99,212.3,13221.0,194.4366,194.7117,194.4274,194.7117,13221.0
2020-07-08 11:00:00,212.37,212.64,212.06,212.26,6790.0,194.7759,195.0236,194.4916,194.675,6790.0
2020-07-08 11:05:00,212.33,212.46,211.8,212.03,12112.0,194.7392,194.8585,194.2531,194.4641,12112.0
2020-07-08 11:10:00,212.0,212.25,211.99,212.22,1673.0,194.4366,194.6659,194.4274,194.6383,1673.0
2020-07-08 11:15:00,212.16,212.34,211.48,211.58,2974.0,194.5833,194.7484,193.9597,194.0514,2974.0
2020-07-08 11:20:00,211.59,211.59,211.21,211.29,2300.0,194.0605,194.0605,193.712,193.7854,2300.0
2020-07-08 11:25:00,211.37,211.58,211.3,211.53,3700.0,193.8588,194.0514,193.7946,194.0055,3700.0
2020-07-08 11:30:00,211.61,211.66,211.43,211.5,1888.0,194.0789,194.1247,193.9138,193.978,1888.0
2020-07-08 11:35:00,211.5,211.52,211.35,211.52,2290.0,193.978,193.9963,193.8404,193.9963,2290.0
2020-07-08 11:40:00,211.48,211.71,211.45,211.64,3400.0,193.9597,194.1706,193.9321,194.1064,3400.0
2020-07-08 11:45:00,211.78,212.07,211.78,211.97,5203.0,194.2348,194.5008,194.2348,194.4091,5203.0
2020-07-08 11:50:00,212.07,212.19,211.89,212.19,1100.0,194.5008,194.6108,194.3357,194.6108,1100.0
2020-07-08 11:55:00,212.14,212.14,211.9,212.01,1000.0,194.565,194.565,194.3449,194.4457,1000.0
2020-07-08 12:00:00,211.95,211.95,211.64,211.64,1500.0,194.3907,194.3907,194.1064,194.1064,1500.0
2020-07-08 12:05:00,211.86,211.86,211.62,211.71,2130.0,194.3082,194.3082,194.0881,194.1706,2130.0
2020-07-08 12:10:00,211.76,211.76,211.53,211.72,3677.0,194.2165,194.2165,194.0055,194.1798,3677.0
2020-07-08 12:15:00,211.74,212.01,211.74,212.01,1300.0,194.1981,194.4457,194.1981,194.4457,1300.0
2020-07-08 12:20:00,212.04,212.15,211.98,212.08,1400.0,194.4733,194.5741,194.4182,194.5099,1400.0
2020-07-08 12:25:00,212.15,212.16,212.05,212.06,1400.0,194.5741,194.5833,194.4824,194.4916,1400.0
2020-07-08 12:30:00,212.09,212.14,211.9,211.93,1700.0,194.5191,194.565,194.3449,194.3724,1700.0
2020-07-08 12:35:00,211.88,212.18,211.87,212.11,3200.0,194.3265,194.6017,194.3173,194.5375,3200.0
2020-07-08 12:40:00,212.18,212.19,211.66,211.78,9200.0,194.6017,194.6108,194.1247,194.2348,9200.0
2020-07-08 12:45:00,211.8,212.14,211.8,212.14,3994.0,194.2531,194.565,194.2531,194.565,3994.0
2020-07-08 12:50:00,212.22,212.23,211.95,212.0,2900.0,194.6383,194.6475,194.3907,194.4366,2900.0
2020-07-08 12:55:00,212.03,212.52,212.0,212.47,3600.0,194.4641,194.9135,194.4366,194.8676,3600.0
2020-07-08 13:00:00,212.34,212.42,212.02,212.1,4808.0,194.7484,194.8218,194.4549,194.5283,4808.0
2020-07-08 13:05:00,212.08,212.18,211.87,211.96,9067.0,194.5099,194.6017,194.3173,194.3999,9067.0
2020-07-08 13:10:00,211.94,212.1,211.91,212.07,11710.0,194.3815,194.5283,194.354,194.5008,11710.0
2020-07-08 13:15:00,211.94,212.0,211.67,211.76,2610.0,194.3815,194.4366,194.1339,194.2165,2610.0
2020-07-08 13:20:00,211.56,211.65,211.29,211.45,7600.0,194.033,194.1156,193.7854,193.9321,7600.0
2020-07-08 13:25:00,211.46,211.6,211.05,211.17,7920.0,193.9413,194.0697,193.5653,193.6753,7920.0
2020-07-08 13:30:00,211.12,211.44,211.11,211.41,1636.0,193.6295,193.923,193.6203,193.8955,1636.0
2020-07-08 13:35:00,211.4,211.51,211.35,211.46,1494.0,193.8863,193.9872,193.8404,193.9413,1494.0
2020-07-08 13:40:00,211.43,211.44,211.2,211.27,2303.0,193.9138,193.923,193.7028,193.7671,2303.0
2020-07-08 13:45:00,211.24,211.35,211.2,211.34,1133.0,193.7395,193.8404,193.7028,193.8313,1133.0
2020-07-08 13:50:00,211.27,211.5,211.27,211.36,3524.0,193.7671,193.978,193.7671,193.8496,3524.0
2020-07-08 13:55:00,211.37,211.48,211.22,211.38,2729.0,193.8588,193.9597,193.7212,193.8679,2729.0
2020-07-08 14:00:00,211.3,211.76,211.3,211.55,2280.0,193.7946,194.2165,193.7946,194.0239,2280.0
2020-07-08 14:05:00,211.66,211.69,211.43,211.69,2100.0,194.1247,194.1523,193.9138,194.1523,2100.0
2020-07-08 14:10:00,211.62,211.75,211.59,211.72,1900.0,194.0881,194.2073,194.0605,194.1798,1900.0
2020-07-08 14:15:00,211.7,211.93,211.64,211.93,3616.0,194.1614,194.3724,194.1064,194.3724,3616.0
2020-07-08 14:20:00,211.87,212.13,211.6,211.9,4000.0,194.3173,194.5558,194.0697,194.3449,4000.0
2020-07-08 14:25:00,211.98,212.13,211.85,211.93,7508.0,194.4182,194.5558,194.299,194.3724,7508.0
2020-07-08 14:30:00,211.81,211.82,211.5,211.6,5867.0,194.2623,194.2715,193.978,194.0697,5867.0
2020-07-08 14:35:00,211.45,211.97,211.43,211.88,18314.0,193.9321,194.4091,193.9138,194.3265,18314.0
2020-07-08 14:40:00,211.91,211.91,211.14,211.15,31189.0,194.354,194.354,193.6478,193.657,31189.0
2020-07-08 14:45:00,211.23,211.33,211.0,211.1,3500.0,193.7304,193.8221,193.5194,193.6111,3500.0
2020-07-08 14:50:00,211.32,211.32,210.84,210.86,3700.0,193.8129,193.8129,193.3727,193.391,3700.0
2020-07-08 14:55:00,210.75,211.25,210.75,211.25,2624.0,193.2901,193.7487,193.2901,193.7487,2624.0
2020-07-08 15:00:00,211.22,211.38,211.01,211.21,3694.0,193.7212,193.8679,193.5286,193.712,3694.0
2020-07-08 15:05:00,211.15,211.47,211.14,211.47,3259.0,193.657,193.9505,193.6478,193.9505,3259.0
2020-07-08 15:10:00,211.41,211.55,211.23,211.5,5318.0,193.8955,194.0239,193.7304,193.978,5318.0
2020-07-08 15:15:00,211.49,211.62,211.38,211.56,2100.0,193.9688,194.0881,193.8679,194.033,2100.0
2020-07-08 15:20:00,211.49,212.2,211.31,212.2,3576.0,193.9688,194.62,193.8037,194.62,3576.0
2020-07-08 15:25:00,212.16,212.42,212.08,212.09,2400.0,194.5833,194.8218,194.5099,194.5191,2400.0
2020-07-08 15:30:00,212.2,212.28,211.97,212.15,3687.0,194.62,194.6934,194.4091,194.5741,3687.0
2020-07-08 15:35:00,212.14,212.25,211.86,211.91,7074.0,194.565,194.6659,194.3082,194.354,7074.0
2020-07-08 15:40:00,211.9,212.14,211.71,211.78,7774.0,194.3449,194.565,194.1706,194.2348,7774.0
2020-07-08 15:45:00,211.78,211.95,211.63,211.78,7589.0,194.2348,194.3907,194.0972,194.2348,7589.0
2020-07-08 15:50:00,211.77,212.18,211.45,212.17,12908.0,194.2256,194.6017,193.9321,194.5925,12908.0
2020-07-08 15:55:00,212.15,212.35,211.91,212.28,16142.0,194.5741,194.7576,194.354,194.6934,16142.0
2020-07-09 09:30:00,212.0,213.03,212.0,212.49,8987.0,194.4366,195.3812,194.4366,194.886,8987.0
2020-07-09 09:35:00,212.47,212.64,211.86,212.19,2844.0,194.8676,195.0236,194.3082,194.6108,2844.0
2020-07-09 09:40:00,212.18,212.32,212.18,212.26,1005.0,194.6017,194.7301,194.6017,194.675,1005.0
2020-07-09 09:45:00,212.24,212.93,212.22,212.81,1600.0,194.6567,195.2895,194.6383,195.1795,1600.0
2020-07-09 09:50:00,212.97,213.47,212.94,212.96,14510.0,195.3262,195.7848,195.2987,195.317,14510.0
2020-07-09 09:55:00,213.2,213.94,213.19,213.94,2559.0,195.5372,196.2159,195.528,196.2159,2559.0
2020-07-09 10:00:00,214.26,214.89,213.98,214.84,8521.0,196.5093,197.0871,196.2525,197.0413,8521.0
2020-07-09 10:05:00,214.66,214.69,214.15,214.23,5481.0,196.8762,196.9037,196.4085,196.4818,5481.0
2020-07-09 10:10:00,214.31,214.69,213.16,213.16,28305.0,196.5552,196.9037,195.5005,195.5005,28305.0
2020-07-09 10:15:00,213.21,213.21,212.42,212.75,21868.0,195.5463,195.5463,194.8218,195.1244,21868.0
2020-07-09 10:20:00,212.76,212.76,212.36,212.47,3797.0,195.1336,195.1336,194.7667,194.8676,3797.0
2020-07-09 10:25:00,212.64,213.01,212.63,212.87,1488.0,195.0236,195.3629,195.0144,195.2345,1488.0
2020-07-09 10:30:00,212.9,213.27,212.78,212.78,6467.0,195.262,195.6014,195.152,195.152,6467.0
2020-07-09 10:35:00,212.51,212.65,212.17,212.24,3305.0,194.9043,195.0327,194.5925,194.6567,3305.0
2020-07-09 10:40:00,212.27,212.56,211.99,212.21,6765.0,194.6842,194.9502,194.4274,194.6292,6765.0
2020-07-09 10:45:00,212.16,212.2,211.77,211.77,2619.0,194.5833,194.62,194.2256,194.2256,2619.0
2020-07-09 10:50:00,211.68,211.84,211.61,211.61,1650.0,194.1431,194.2898,194.0789,194.0789,1650.0
2020-07-09 10:55:00,211.49,211.56,210.52,210.54,2799.0,193.9688,194.033,193.0792,193.0975,2799.0
2020-07-09 11:00:00,210.53,210.77,210.06,210.24,3000.0,193.0884,193.3085,192.6573,192.8224,3000.0
2020-07-09 11:05:00,210.15,210.94,210.01,210.63,1700.0,192.7398,193.4644,192.6114,193.1801,1700.0
2020-07-09 11:10:00,210.67,211.12,210.67,211.09,4409.0,193.2168,193.6295,193.2168,193.602,4409.0
2020-07-09 11:15:00,211.05,211.1,209.78,209.88,3800.0,193.5653,193.6111,192.4005,192.4922,3800.0
2020-07-09 11:20:00,209.66,210.79,209.66,210.78,3900.0,192.2904,193.3268,192.2904,193.3176,3900.0
2020-07-09 11:25:00,210.78,211.22,210.65,211.14,7667.0,193.3176,193.7212,193.1984,193.6478,7667.0
2020-07-09 11:30:00,211.21,211.52,210.98,211.02,3457.0,193.712,193.9963,193.5011,193.5378,3457.0
2020-07-09 11:35:00,210.96,210.99,210.37,210.37,2300.0,193.4827,193.5102,192.9416,192.9416,2300.0
2020-07-09 11:40:00,210.37,210.37,209.45,209.62,1500.0,192.9416,192.9416,192.0978,192.2537,1500.0
2020-07-09 11:45:00,210.0,210.59,210.0,210.59,1238.0,192.6023,193.1434,192.6023,193.1434,1238.0
2020-07-09 11:50:00,210.59,210.73,210.37,210.73,1775.0,193.1434,193.2718,192.9416,193.2718,1775.0
2020-07-09 11:55:00,210.73,210.73,210.45,210.45,1163.0,193.2718,193.2718,193.015,193.015,1163.0
2020-07-09 12:00:00,210.59,211.42,210.58,211.42,1500.0,193.1434,193.9046,193.1342,193.9046,1500.0
2020-07-09 12:05:00,211.62,211.63,211.39,211.57,1855.0,194.0881,194.0972,193.8771,194.0422,1855.0
2020-07-09 12:10:00,211.59,211.88,211.59,211.77,1771.0,194.0605,194.3265,194.0605,194.2256,1771.0
2020-07-09 12:15:00,211.78,212.06,211.73,212.06,2970.0,194.2348,194.4916,194.1889,194.4916,2970.0
2020-07-09 12:20:00,212.02,212.17,211.88,211.98,2900.0,194.4549,194.5925,194.3265,194.4182,2900.0
2020-07-09 12:25:00,211.98,211.98,211.75,211.94,1628.0,194.4182,194.4182,194.2073,194.3815,1628.0
2020-07-09 12:30:00,211.8,211.86,211.38,211.52,2278.0,194.2531,194.3082,193.8679,193.9963,2278.0
2020-07-09 12:35:00,211.59,211.97,211.49,211.49,2600.0,194.0605,194.4091,193.9688,193.9688,2600.0
2020-07-09 12:40:00,211.5,211.67,211.36,211.36,1945.0,193.978,194.1339,193.8496,193.8496,1945.0
2020-07-09 12:45:00,211.59,211.94,211.58,211.94,1100.0,194.0605,194.3815,194.0514,194.3815,1100.0
2020-07-09 12:50:00,211.81,212.05,211.66,211.88,1500.0,194.2623,194.4824,194.1247,194.3265,1500.0
2020-07-09 12:55:00,211.67,211.74,211.51,211.74,1300.0,194.1339,194.1981,193.9872,194.1981,1300.0
2020-07-09 13:00:00,211.74,212.33,211.71,212.31,2400.0,194.1981,194.7392,194.1706,194.7209,2400.0
2020-07-09 13:05:00,212.1,212.44,212.1,212.44,1143.0,194.5283,194.8401,194.5283,194.8401,1143.0
2020-07-09 13:10:00,212.43,212.87,212.42,212.77,4967.0,194.8309,195.2345,194.8218,195.1428,4967.0
2020-07-09 13:15:00,212.83,213.19,212.83,212.84,3056.0,195.1978,195.528,195.1978,195.207,3056.0
2020-07-09 13:20:00,212.81,212.81,212.5,212.65,900.0,195.1795,195.1795,194.8951,195.0327,900.0
2020-07-09 13:25:00,212.5,212.75,212.5,212.56,1551.0,194.8951,195.1244,194.8951,194.9502,1551.0
2020-07-09 13:30:00,212.63,212.82,212.61,212.67,5482.0,195.0144,195.1886,194.996,195.0511,5482.0
2020-07-09 13:35:00,212.67,212.86,212.59,212.74,2534.0,195.0511,195.2253,194.9777,195.1153,2534.0
2020-07-09 13:40:00,212.86,213.12,212.49,212.55,3268.0,195.2253,195.4638,194.886,194.941,3268.0
2020-07-09 13:45:00,212.49,212.95,212.49,212.87,3076.0,194.886,195.3079,194.886,195.2345,3076.0
2020-07-09 13:50:00,212.82,212.86,212.65,212.77,1317.0,195.1886,195.2253,195.0327,195.1428,1317.0
2020-07-09 13:55:00,212.7,212.7,212.3,212.3,1575.0,195.0786,195.0786,194.7117,194.7117,1575.0
2020-07-09 14:00:00,212.28,212.76,212.28,212.76,2515.0,194.6934,195.1336,194.6934,195.1336,2515.0
2020-07-09 14:05:00,212.76,213.22,212.76,213.18,700.0,195.1336,195.5555,195.1336,195.5188,700.0
2020-07-09 14:10:00,213.22,213.45,213.15,213.33,2580.0,195.5555,195.7664,195.4913,195.6564,2580.0
2020-07-09 14:15:00,213.48,213.74,213.48,213.49,4910.0,195.794,196.0324,195.794,195.8031,4910.0
2020-07-09 14:20:00,213.43,213.47,213.17,213.28,2906.0,195.7481,195.7848,195.5096,195.6105,2906.0
2020-07-09 14:25:00,213.32,213.41,213.29,213.36,1000.0,195.6472,195.7298,195.6197,195.6839,1000.0
2020-07-09 14:30:00,213.29,213.29,212.73,212.74,898.0,195.6197,195.6197,195.1061,195.1153,898.0
2020-07-09 14:35:00,212.91,213.09,212.91,212.98,1600.0,195.2712,195.4363,195.2712,195.3354,1600.0
2020-07-09 14:40:00,212.97,213.1,212.81,212.81,3326.0,195.3262,195.4454,195.1795,195.1795,3326.0
2020-07-09 14:45:00,212.86,213.41,212.85,213.41,2235.0,195.2253,195.7298,195.2162,195.7298,2235.0
2020-07-09 14:50:00,213.41,213.42,213.23,213.27,800.0,195.7298,195.7389,195.5647,195.6014,800.0
2020-07-09 14:55:00,213.28,213.53,213.26,213.38,2457.0,195.6105,195.8398,195.5922,195.7022,2457.0
2020-07-09 15:00:00,213.5,213.52,213.37,213.37,1300.0,195.8123,195.8306,195.6931,195.6931,1300.0
2020-07-09 15:05:00,213.33,213.39,213.3,213.38,1604.0,195.6564,195.7114,195.6289,195.7022,1604.0
2020-07-09 15:10:00,213.35,213.6,213.23,213.59,3919.0,195.6747,195.904,195.5647,195.8948,3919.0
2020-07-09 15:15:00,213.65,213.72,212.89,212.94,7148.0,195.9499,196.0141,195.2528,195.2987,7148.0
2020-07-09 15:20:00,212.99,212.99,212.45,212.51,1100.0,195.3446,195.3446,194.8493,194.9043,1100.0
2020-07-09 15:25:00,212.52,212.65,212.22,212.22,2399.0,194.9135,195.0327,194.6383,194.6383,2399.0
2020-07-09 15:30:00,212.23,212.23,211.45,211.53,8488.0,194.6475,194.6475,193.9321,194.0055,8488.0
2020-07-09 15:35:00,211.54,211.59,210.66,210.93,15452.0,194.0147,194.0605,193.2076,193.4552,15452.0
2020-07-09 15:40:00,210.78,210.83,210.25,210.52,12401.0,193.3176,193.3635,192.8316,193.0792,12401.0
2020-07-09 15:45:00,210.41,212.06,210.39,211.84,16850.0,192.9783,194.4916,192.96,194.2898,16850.0
2020-07-09 15:50:00,211.74,212.13,211.6,212.13,14136.0,194.1981,194.5558,194.0697,194.5558,14136.0
2020-07-09 15:55:00,212.05,212.05,211.08,211.49,38123.0,194.4824,194.4824,193.5928,193.9688,38123.0
2020-07-10 09:30:00,212.07,212.07,211.01,211.01,6068.0,194.5008,194.5008,193.5286,193.5286,6068.0
2020-07-10 09:35:00,210.74,211.47,210.74,211.21,902.0,193.281,193.9505,193.281,193.712,902.0
2020-07-10 09:40:00,211.26,211.5,210.59,210.85,10603.0,193.7579,193.978,193.1434,193.3818,10603.0
2020-07-10 09:45:00,210.56,210.6,210.35,210.39,400.0,193.1159,193.1526,192.9233,192.96,400.0
2020-07-10 09:50:00,210.05,210.14,209.67,209.92,900.0,192.6481,192.7307,192.2996,192.5289,900.0
2020-07-10 09:55:00,209.56,209.96,209.56,209.96,600.0,192.1987,192.5656,192.1987,192.5656,600.0
2020-07-10 10:00:00,209.65,209.65,208.61,208.7,3636.0,192.2813,192.2813,191.3274,191.41,3636.0
2020-07-10 10:05:00,208.76,209.1,208.72,209.1,1925.0,191.465,191.7768,191.4283,191.7768,1925.0
2020-07-10 10:10:00,209.11,209.45,209.1,209.31,3107.0,191.786,192.0978,191.7768,191.9694,3107.0
2020-07-10 10:15:00,209.45,209.45,208.75,208.75,621.0,192.0978,192.0978,191.4558,191.4558,621.0
2020-07-10 10:20:00,208.87,208.87,208.29,208.6,2340.0,191.5659,191.5659,191.0339,191.3183,2340.0
2020-07-10 10:25:00,208.7,209.07,208.61,209.07,700.0,191.41,191.7493,191.3274,191.7493,700.0
2020-07-10 10:30:00,209.05,209.55,208.99,209.53,2221.0,191.731,192.1895,191.6759,192.1712,2221.0
2020-07-10 10:35:00,209.73,209.74,209.35,209.51,1432.0,192.3546,192.3638,192.0061,192.1529,1432.0
2020-07-10 10:40:00,209.4,210.25,209.4,210.1,5295.0,192.052,192.8316,192.052,192.694,5295.0
2020-07-10 10:45:00,209.97,209.97,209.54,209.78,7455.0,192.5748,192.5748,192.1804,192.4005,7455.0
2020-07-10 10:50:00,209.81,210.08,209.72,209.78,2600.0,192.428,192.6756,192.3455,192.4005,2600.0
2020-07-10 10:55:00,209.99,210.01,209.75,209.86,2692.0,192.5931,192.6114,192.373,192.4739,2692.0
2020-07-10 11:00:00,209.89,209.89,209.45,209.5,6056.0,192.5014,192.5014,192.0978,192.1437,6056.0
2020-07-10 11:05:00,209.5,209.6,209.24,209.53,3600.0,192.1437,192.2354,191.9052,192.1712,3600.0
2020-07-10 11:10:00,209.6,209.69,209.2,209.21,3061.0,192.2354,192.3179,191.8685,191.8777,3061.0
2020-07-10 11:15:00,209.27,209.27,208.93,208.97,10753.0,191.9327,191.9327,191.6209,191.6576,10753.0
2020-07-10 11:20:00,209.11,209.25,209.01,209.13,1623.0,191.786,191.9144,191.6943,191.8043,1623.0
2020-07-10 11:25:00,209.18,209.23,209.0,209.17,1500.0,191.8502,191.8961,191.6851,191.841,1500.0
2020-07-10 11:30:00,209.03,209.11,208.94,209.07,5172.0,191.7126,191.786,191.6301,191.7493,5172.0
2020-07-10 11:35:00,209.06,209.39,209.06,209.39,1300.0,191.7401,192.0428,191.7401,192.0428,1300.0
2020-07-10 11:40:00,209.44,209.72,209.43,209.59,1421.0,192.0887,192.3455,192.0795,192.2262,1421.0
2020-07-10 11:45:00,209.55,209.55,209.2,209.2,1010.0,192.1895,192.1895,191.8685,191.8685,1010.0
2020-07-10 11:50:00,209.22,209.29,209.16,209.19,600.0,191.8869,191.9511,191.8319,191.8594,600.0
2020-07-10 11:55:00,209.17,209.34,209.0,209.0,2998.0,191.841,191.9969,191.6851,191.6851,2998.0
2020-07-10 12:00:00,209.18,209.18,209.05,209.05,1100.0,191.8502,191.8502,191.731,191.731,1100.0
2020-07-10 12:05:00,209.14,209.32,209.07,209.15,1700.0,191.8135,191.9786,191.7493,191.8227,1700.0
2020-07-10 12:10:00,209.27,209.36,209.17,209.3,945.0,191.9327,192.0153,191.841,191.9603,945.0
2020-07-10 12:15:00,209.36,209.36,209.05,209.05,1901.0,192.0153,192.0153,191.731,191.731,1901.0
2020-07-10 12:20:00,209.05,209.05,208.93,208.97,3513.0,191.731,191.731,191.6209,191.6576,3513.0
2020-07-10 12:25:00,209.06,209.11,208.77,208.77,2378.0,191.7401,191.786,191.4742,191.4742,2378.0
2020-07-10 12:30:00,208.51,208.62,208.31,208.31,2734.0,191.2357,191.3366,191.0523,191.0523,2734.0
2020-07-10 12:35:00,208.44,208.47,208.28,208.37,1800.0,191.1715,191.199,191.0248,191.1073,1800.0
2020-07-10 12:40:00,208.06,208.43,208.04,208.43,3516.0,190.823,191.1623,190.8046,191.1623,3516.0
2020-07-10 12:45:00,208.37,208.58,208.33,208.51,800.0,191.1073,191.2999,191.0706,191.2357,800.0
2020-07-10 12:50:00,208.52,208.81,208.49,208.72,2386.0,191.2449,191.5109,191.2174,191.4283,2386.0
2020-07-10 12:55:00,208.76,209.16,208.76,209.11,1800.0,191.465,191.8319,191.465,191.786,1800.0
2020-07-10 13:00:00,209.13,209.44,209.02,209.44,3318.0,191.8043,192.0887,191.7035,192.0887,3318.0
2020-07-10 13:05:00,209.54,209.8,209.42,209.59,3673.0,192.1804,192.4188,192.0703,192.2262,3673.0
2020-07-10 13:10:00,209.56,209.56,209.35,209.35,1876.0,192.1987,192.1987,192.0061,192.0061,1876.0
2020-07-10 13:15:00,209.4,209.4,209.03,209.14,4400.0,192.052,192.052,191.7126,191.8135,4400.0
2020-07-10 13:20:00,209.21,209.26,209.09,209.09,2200.0,191.8777,191.9236,191.7677,191.7677,2200.0
2020-07-10 13:25:00,209.02,209.02,208.91,208.95,500.0,191.7035,191.7035,191.6026,191.6393,500.0
2020-07-10 13:30:00,209.05,209.22,209.05,209.2,1291.0,191.731,191.8869,191.731,191.8685,1291.0
2020-07-10 13:35:00,209.16,209.18,209.06,209.18,1157.0,191.8319,191.8502,191.7401,191.8502,1157.0
2020-07-10 13:40:00,209.44,209.68,209.42,209.62,1544.0,192.0887,192.3088,192.0703,192.2537,1544.0
2020-07-10 13:45:00,209.58,209.71,209.58,209.71,1315.0,192.2171,192.3363,192.2171,192.3363,1315.0
2020-07-10 13:50:00,209.71,209.87,209.71,209.87,957.0,192.3363,192.483,192.3363,192.483,957.0
2020-07-10 13:55:00,209.72,210.12,209.69,210.12,2151.0,192.3455,192.7123,192.3179,192.7123,2151.0
2020-07-10 14:00:00,210.15,210.24,210.09,210.24,1200.0,192.7398,192.8224,192.6848,192.8224,1200.0
2020-07-10 14:05:00,210.29,210.29,210.12,210.13,1400.0,192.8682,192.8682,192.7123,192.7215,1400.0
2020-07-10 14:10:00,210.13,210.18,209.81,209.84,1470.0,192.7215,192.7674,192.428,192.4555,1470.0
2020-07-10 14:15:00,209.77,209.92,209.69,209.74,1220.0,192.3913,192.5289,192.3179,192.3638,1220.0
2020-07-10 14:20:00,209.58,209.58,209.33,209.33,700.0,192.2171,192.2171,191.9878,191.9878,700.0
2020-07-10 14:25:00,209.25,209.31,209.12,209.29,2064.0,191.9144,191.9694,191.7952,191.9511,2064.0
2020-07-10 14:30:00,209.31,209.39,209.29,209.34,800.0,191.9694,192.0428,191.9511,191.9969,800.0
2020-07-10 14:35:00,209.63,209.75,209.6,209.75,1330.0,192.2629,192.373,192.2354,192.373,1330.0
2020-07-10 14:40:00,209.71,209.71,209.62,209.68,1400.0,192.3363,192.3363,192.2537,192.3088,1400.0
2020-07-10 14:45:00,209.69,209.8,209.62,209.72,800.0,192.3179,192.4188,192.2537,192.3455,800.0
2020-07-10 14:50:00,209.72,209.88,209.72,209.79,3906.0,192.3455,192.4922,192.3455,192.4097,3906.0
2020-07-10 14:55:00,209.71,209.75,209.55,209.7,2100.0,192.3363,192.373,192.1895,192.3271,2100.0
2020-07-10 15:00:00,209.53,209.84,209.41,209.83,2500.0,192.1712,192.4555,192.0611,192.4463,2500.0
2020-07-10 15:05:00,209.78,209.78,209.44,209.61,1300.0,192.4005,192.4005,192.0887,192.2446,1300.0
2020-07-10 15:10:00,209.59,209.98,209.59,209.98,2348.0,192.2262,192.5839,192.2262,192.5839,2348.0
2020-07-10 15:15:00,209.96,210.39,209.94,210.39,2692.0,192.5656,192.96,192.5472,192.96,2692.0
2020-07-10 15:20:00,210.34,210.39,210.29,210.29,700.0,192.9141,192.96,192.8682,192.8682,700.0
2020-07-10 15:25:00,210.38,210.48,210.26,210.48,1947.0,192.9508,193.0425,192.8407,193.0425,1947.0
2020-07-10 15:30:00,210.41,210.78,210.32,210.77,3727.0,192.9783,193.3176,192.8958,193.3085,3727.0
2020-07-10 15:35:00,210.72,210.85,210.25,210.49,5313.0,193.2626,193.3818,192.8316,193.0517,5313.0
2020-07-10 15:40:00,210.49,210.52,210.13,210.26,6693.0,193.0517,193.0792,192.7215,192.8407,6693.0
2020-07-10 15:45:00,210.3,210.77,210.27,210.76,5238.0,192.8774,193.3085,192.8499,193.2993,5238.0
2020-07-10 15:50:00,210.78,210.97,210.62,210.96,10359.0,193.3176,193.4919,193.1709,193.4827,10359.0
2020-07-10 15:55:00,210.91,210.98,210.64,210.85,12091.0,193.4369,193.5011,193.1892,193.3818,12091.0
2020-07-13 09:30:00,212.27,212.63,212.06,212.22,6770.0,194.6842,195.0144,194.4916,194.6383,6770.0
2020-07-13 09:35:00,212.48,212.73,212.21,212.34,3000.0,194.8768,195.1061,194.6292,194.7484,3000.0
2020-07-13 09:40:00,212.26,212.45,211.64,211.68,1470.0,194.675,194.8493,194.1064,194.1431,1470.0
2020-07-13 09:45:00,211.55,211.58,211.24,211.27,3200.0,194.0239,194.0514,193.7395,193.7671,3200.0
2020-07-13 09:50:00,211.06,211.28,210.84,210.89,2823.0,193.5744,193.7762,193.3727,193.4185,2823.0
2020-07-13 09:55:00,211.0,211.12,210.36,210.59,3758.0,193.5194,193.6295,192.9324,193.1434,3758.0
2020-07-13 10:00:00,210.37,210.71,210.21,210.4,2019.0,192.9416,193.2534,192.7949,192.9691,2019.0
2020-07-13 10:05:00,210.36,210.88,210.25,210.75,900.0,192.9324,193.4094,192.8316,193.2901,900.0
2020-07-13 10:10:00,210.78,210.9,210.44,210.44,900.0,193.3176,193.4277,193.0058,193.0058,900.0
2020-07-13 10:15:00,210.58,210.64,210.45,210.58,4729.0,193.1342,193.1892,193.015,193.1342,4729.0
2020-07-13 10:20:00,210.67,211.12,210.59,211.0,3790.0,193.2168,193.6295,193.1434,193.5194,3790.0
2020-07-13 10:25:00,211.06,211.62,210.99,211.52,4300.0,193.5744,194.0881,193.5102,193.9963,4300.0
2020-07-13 10:30:00,211.51,211.79,211.5,211.69,2520.0,193.9872,194.244,193.978,194.1523,2520.0
2020-07-13 10:35:00,211.83,211.92,211.62,211.92,2170.0,194.2807,194.3632,194.0881,194.3632,2170.0
2020-07-13 10:40:00,211.9,211.9,211.49,211.61,1207.0,194.3449,194.3449,193.9688,194.0789,1207.0
2020-07-13 10:45:00,211.5,211.8,211.25,211.8,2195.0,193.978,194.2531,193.7487,194.2531,2195.0
2020-07-13 10:50:00,211.76,211.89,211.7,211.88,800.0,194.2165,194.3357,194.1614,194.3265,800.0
2020-07-13 10:55:00,211.87,212.13,211.87,211.93,2290.0,194.3173,194.5558,194.3173,194.3724,2290.0
2020-07-13 11:00:00,211.94,212.06,211.93,212.05,2300.0,194.3815,194.4916,194.3724,194.4824,2300.0
2020-07-13 11:05:00,212.0,212.17,211.8,211.8,8658.0,194.4366,194.5925,194.2531,194.2531,8658.0
2020-07-13 11:10:00,211.86,212.09,211.72,211.98,2238.0,194.3082,194.5191,194.1798,194.4182,2238.0
2020-07-13 11:15:00,211.83,212.03,211.76,211.98,1700.0,194.2807,194.4641,194.2165,194.4182,1700.0
2020-07-13 11:20:00,211.94,212.21,211.82,212.06,3799.0,194.3815,194.6292,194.2715,194.4916,3799.0
2020-07-13 11:25:00,212.11,212.46,212.11,212.46,1950.0,194.5375,194.8585,194.5375,194.8585,1950.0
2020-07-13 11:30:00,212.49,212.71,212.49,212.62,2147.0,194.886,195.0878,194.886,195.0052,2147.0
2020-07-13 11:35:00,212.66,212.85,212.6,212.85,602.0,195.0419,195.2162,194.9869,195.2162,602.0
2020-07-13 11:40:00,212.78,212.88,212.75,212.75,400.0,195.152,195.2437,195.1244,195.1244,400.0
2020-07-13 11:45:00,212.76,212.81,212.63,212.81,1300.0,195.1336,195.1795,195.0144,195.1795,1300.0
2020-07-13 11:50:00,212.88,213.12,212.8,213.12,2242.0,195.2437,195.4638,195.1703,195.4638,2242.0
2020-07-13 11:55:00,213.17,213.17,212.81,212.87,3394.0,195.5096,195.5096,195.1795,195.2345,3394.0
2020-07-13 12:00:00,212.89,213.01,212.88,213.01,1400.0,195.2528,195.3629,195.2437,195.3629,1400.0
2020-07-13 12:05:00,213.07,213.07,212.82,212.88,2309.0,195.4179,195.4179,195.1886,195.2437,2309.0
2020-07-13 12:10:00,212.83,212.92,212.77,212.79,1995.0,195.1978,195.2804,195.1428,195.1611,1995.0
2020-07-13 12:15:00,212.79,213.07,212.79,213.01,2174.0,195.1611,195.4179,195.1611,195.3629,2174.0
2020-07-13 12:20:00,212.92,213.03,212.92,213.03,2513.0,195.2804,195.3812,195.2804,195.3812,2513.0
2020-07-13 12:25:00,213.0,213.0,212.91,212.93,1100.0,195.3537,195.3537,195.2712,195.2895,1100.0
2020-07-13 12:30:00,213.0,213.06,212.98,213.0,1900.0,195.3537,195.4088,195.3354,195.3537,1900.0
2020-07-13 12:35:00,212.92,213.13,212.91,213.13,4137.0,195.2804,195.473,195.2712,195.473,4137.0
2020-07-13 12:40:00,213.17,213.21,213.02,213.15,1900.0,195.5096,195.5463,195.3721,195.4913,1900.0
2020-07-13 12:45:00,213.11,213.14,212.96,212.98,2137.0,195.4546,195.4821,195.317,195.3354,2137.0
2020-07-13 12:50:00,212.97,213.01,212.93,212.95,1585.0,195.3262,195.3629,195.2895,195.3079,1585.0
2020-07-13 12:55:00,212.99,213.1,212.95,213.0,1904.0,195.3446,195.4454,195.3079,195.3537,1904.0
2020-07-13 13:00:00,213.07,213.23,212.8,212.86,3904.0,195.4179,195.5647,195.1703,195.2253,3904.0
2020-07-13 13:05:00,213.01,213.13,213.0,213.13,2100.0,195.3629,195.473,195.3537,195.473,2100.0
2020-07-13 13:10:00,213.06,213.14,212.96,213.01,4355.0,195.4088,195.4821,195.317,195.3629,4355.0
2020-07-13 13:15:00,213.01,213.57,212.96,213.56,5105.0,195.3629,195.8765,195.317,195.8673,5105.0
2020-07-13 13:20:00,213.59,213.96,213.58,213.81,1500.0,195.8948,196.2342,195.8857,196.0966,1500.0
2020-07-13 13:25:00,213.78,213.9,213.57,213.81,2300.0,196.0691,196.1792,195.8765,196.0966,2300.0
2020-07-13 13:30:00,213.83,213.99,213.78,213.84,1451.0,196.115,196.2617,196.0691,196.1241,1451.0
2020-07-13 13:35:00,213.93,214.32,213.93,214.15,1350.0,196.2067,196.5644,196.2067,196.4085,1350.0
2020-07-13 13:40:00,214.02,214.17,213.99,214.15,1400.0,196.2892,196.4268,196.2617,196.4085,1400.0
2020-07-13 13:45:00,214.23,214.3,213.93,213.94,1801.0,196.4818,196.546,196.2067,196.2159,1801.0
2020-07-13 13:50:00,214.0,214.07,213.88,213.98,2656.0,196.2709,196.3351,196.1608,196.2525,2656.0
2020-07-13 13:55:00,213.97,213.99,213.85,213.85,1453.0,196.2434,196.2617,196.1333,196.1333,1453.0
2020-07-13 14:00:00,213.91,214.02,213.79,213.79,2900.0,196.1883,196.2892,196.0783,196.0783,2900.0
2020-07-13 14:05:00,213.79,213.82,213.31,213.31,3156.0,196.0783,196.1058,195.638,195.638,3156.0
2020-07-13 14:10:00,213.39,213.72,213.04,213.72,3950.0,195.7114,196.0141,195.3904,196.0141,3950.0
2020-07-13 14:15:00,213.72,213.98,213.63,213.84,2400.0,196.0141,196.2525,195.9315,196.1241,2400.0
2020-07-13 14:20:00,213.81,214.01,213.27,213.31,7350.0,196.0966,196.2801,195.6014,195.638,7350.0
2020-07-13 14:25:00,213.39,213.4,213.09,213.26,4000.0,195.7114,195.7206,195.4363,195.5922,4000.0
2020-07-13 14:30:00,213.19,213.28,213.05,213.28,3820.0,195.528,195.6105,195.3996,195.6105,3820.0
2020-07-13 14:35:00,213.19,213.48,213.1,213.48,3400.0,195.528,195.794,195.4454,195.794,3400.0
2020-07-13 14:40:00,213.5,213.86,213.49,213.77,3500.0,195.8123,196.1425,195.8031,196.0599,3500.0
2020-07-13 14:45:00,213.79,214.19,213.64,214.19,2750.0,196.0783,196.4451,195.9407,196.4451,2750.0
2020-07-13 14:50:00,214.12,214.31,213.98,214.27,4000.0,196.3809,196.5552,196.2525,196.5185,4000.0
2020-07-13 14:55:00,214.18,214.37,214.05,214.37,6559.0,196.436,196.6102,196.3167,196.6102,6559.0
2020-07-13 15:00:00,214.36,214.45,213.78,213.93,6468.0,196.6011,196.6836,196.0691,196.2067,6468.0
2020-07-13 15:05:00,213.88,214.02,213.23,213.33,11219.0,196.1608,196.2892,195.5647,195.6564,11219.0
2020-07-13 15:10:00,213.26,213.95,213.26,213.82,30892.0,195.5922,196.225,195.5922,196.1058,30892.0
2020-07-13 15:15:00,213.76,213.97,213.47,213.53,22065.0,196.0508,196.2434,195.7848,195.8398,22065.0
2020-07-13 15:20:00,213.43,213.85,213.43,213.59,29585.0,195.7481,196.1333,195.7481,195.8948,29585.0
2020-07-13 15:25:00,213.59,213.74,213.25,213.37,19647.0,195.8948,196.0324,195.583,195.6931,19647.0
2020-07-13 15:30:00,213.39,213.69,212.81,212.89,25469.0,195.7114,195.9866,195.1795,195.2528,25469.0
2020-07-13 15:35:00,212.89,213.24,212.58,212.63,20856.0,195.2528,195.5738,194.9685,195.0144,20856.0
2020-07-13 15:40:00,212.43,213.09,212.42,212.93,22244.0,194.8309,195.4363,194.8218,195.2895,22244.0
2020-07-13 15:45:00,212.85,212.86,212.24,212.3,30405.0,195.2162,195.2253,194.6567,194.7117,30405.0
2020-07-13 15:50:00,212.09,212.5,211.81,211.88,28841.0,194.5191,194.8951,194.2623,194.3265,28841.0
2020-07-13 15:55:00,211.93,212.38,211.85,211.85,30591.0,194.3724,194.7851,194.299,194.299,30591.0
2020-07-14 09:30:00,211.11,212.8,211.11,212.14,8577.0,193.6203,195.1703,193.6203,194.565,8577.0
2020-07-14 09:35:00,211.99,212.43,211.41,212.43,8044.0,194.4274,194.8309,193.8955,194.8309,8044.0
2020-07-14 09:40:00,212.18,212.25,211.6,212.16,2128.0,194.6017,194.6659,194.0697,194.5833,2128.0
2020-07-14 09:45:00,211.99,212.03,211.42,211.62,2700.0,194.4274,194.4641,193.9046,194.0881,2700.0
2020-07-14 09:50:00,211.43,211.86,210.94,211.58,4984.0,193.9138,194.3082,193.4644,194.0514,4984.0
2020-07-14 09:55:00,211.45,212.88,211.45,212.57,4005.0,193.9321,195.2437,193.9321,194.9594,4005.0
2020-07-14 10:00:00,213.29,213.48,212.94,212.94,2302.0,195.6197,195.794,195.2987,195.2987,2302.0
2020-07-14 10:05:00,212.95,213.15,212.76,213.15,3425.0,195.3079,195.4913,195.1336,195.4913,3425.0
2020-07-14 10:10:00,213.15,213.85,213.15,213.68,3101.0,195.4913,196.1333,195.4913,195.9774,3101.0
2020-07-14 10:15:00,213.48,214.3,213.48,214.18,2500.0,195.794,196.546,195.794,196.436,2500.0
2020-07-14 10:20:00,214.13,214.58,214.12,214.23,2500.0,196.3901,196.8028,196.3809,196.4818,2500.0
2020-07-14 10:25:00,214.35,214.64,214.11,214.5,4030.0,196.5919,196.8579,196.3718,196.7295,4030.0
2020-07-14 10:30:00,214.65,215.4,214.46,215.15,14645.0,196.867,197.5549,196.6928,197.3256,14645.0
2020-07-14 10:35:00,215.15,215.21,214.59,214.79,3007.0,197.3256,197.3806,196.812,196.9954,3007.0
2020-07-14 10:40:00,214.82,214.88,214.54,214.73,9196.0,197.0229,197.078,196.7661,196.9404,9196.0
2020-07-14 10:45:00,214.67,214.73,214.42,214.42,3525.0,196.8854,196.9404,196.6561,196.6561,3525.0
2020-07-14 10:50:00,214.46,215.41,214.29,215.33,2506.0,196.6928,197.5641,196.5369,197.4907,2506.0
2020-07-14 10:55:00,215.23,215.72,215.22,215.72,3804.0,197.399,197.8484,197.3898,197.8484,3804.0
2020-07-14 11:00:00,215.69,216.3,215.47,215.9,7691.0,197.8209,198.3803,197.6191,198.0135,7691.0
2020-07-14 11:05:00,215.81,216.31,215.5,216.16,4922.0,197.9309,198.3895,197.6466,198.2519,4922.0
2020-07-14 11:10:00,216.19,216.33,215.9,215.98,2625.0,198.2794,198.4078,198.0135,198.0868,2625.0
2020-07-14 11:15:00,216.06,216.24,215.6,216.24,2400.0,198.1602,198.3253,197.7383,198.3253,2400.0
2020-07-14 11:20:00,216.17,216.59,216.03,216.29,7806.0,198.2611,198.6463,198.1327,198.3712,7806.0
2020-07-14 11:25:00,216.33,216.36,216.03,216.15,2700.0,198.4078,198.4354,198.1327,198.2428,2700.0
2020-07-14 11:30:00,216.06,216.73,215.98,216.64,6637.0,198.1602,198.7747,198.0868,198.6922,6637.0
2020-07-14 11:35:00,216.55,216.72,216.21,216.5,5536.0,198.6096,198.7655,198.2978,198.5638,5536.0
2020-07-14 11:40:00,216.58,217.05,216.58,216.76,18349.0,198.6371,199.0682,198.6371,198.8022,18349.0
2020-07-14 11:45:00,216.78,216.88,216.46,216.56,3805.0,198.8206,198.9123,198.5271,198.6188,3805.0
2020-07-14 11:50:00,216.64,216.64,216.33,216.38,1600.0,198.6922,198.6922,198.4078,198.4537,1600.0
2020-07-14 11:55:00,216.37,216.68,216.23,216.58,2493.0,198.4445,198.7289,198.3161,198.6371,2493.0
2020-07-14 12:00:00,216.71,216.82,216.55,216.61,5238.0,198.7564,198.8573,198.6096,198.6647,5238.0
2020-07-14 12:05:00,216.62,216.62,216.05,216.05,2800.0,198.6738,198.6738,198.151,198.151,2800.0
2020-07-14 12:10:00,216.02,216.18,215.92,216.05,1240.0,198.1235,198.2703,198.0318,198.151,1240.0
2020-07-14 12:15:00,216.01,216.62,216.01,216.62,3820.0,198.1144,198.6738,198.1144,198.6738,3820.0
2020-07-14 12:20:00,216.64,216.79,216.45,216.45,1644.0,198.6922,198.8297,198.5179,198.5179,1644.0
2020-07-14 12:25:00,216.36,216.52,216.33,216.34,3838.0,198.4354,198.5821,198.4078,198.417,3838.0
2020-07-14 12:30:00,216.56,216.65,216.34,216.47,10200.0,198.6188,198.7013,198.417,198.5362,10200.0
2020-07-14 12:35:00,216.46,216.73,216.46,216.7,11808.0,198.5271,198.7747,198.5271,198.7472,11808.0
2020-07-14 12:40:00,216.71,216.88,216.25,216.33,2371.0,198.7564,198.9123,198.3345,198.4078,2371.0
2020-07-14 12:45:00,216.32,216.6,216.32,216.56,1716.0,198.3987,198.6555,198.3987,198.6188,1716.0
2020-07-14 12:50:00,216.62,216.62,216.25,216.25,2185.0,198.6738,198.6738,198.3345,198.3345,2185.0
2020-07-14 12:55:00,216.2,216.22,216.06,216.06,1900.0,198.2886,198.307,198.1602,198.1602,1900.0
2020-07-14 13:00:00,216.07,216.08,215.85,215.93,2400.0,198.1694,198.1786,197.9676,198.041,2400.0
2020-07-14 13:05:00,215.88,216.01,215.46,215.48,2500.0,197.9951,198.1144,197.6099,197.6283,2500.0
2020-07-14 13:10:00,215.52,215.71,215.46,215.59,2068.0,197.665,197.8392,197.6099,197.7292,2068.0
2020-07-14 13:15:00,215.77,215.79,215.61,215.62,2093.0,197.8942,197.9126,197.7475,197.7567,2093.0
2020-07-14 13:20:00,215.72,215.94,215.67,215.84,1900.0,197.8484,198.0502,197.8025,197.9584,1900.0
2020-07-14 13:25:00,215.9,215.94,215.77,215.77,1485.0,198.0135,198.0502,197.8942,197.8942,1485.0
2020-07-14 13:30:00,215.71,215.97,215.58,215.97,2200.0,197.8392,198.0777,197.72,198.0777,2200.0
2020-07-14 13:35:00,216.06,217.3,216.02,217.27,9031.0,198.1602,199.2975,198.1235,199.27,9031.0
2020-07-14 13:40:00,217.16,217.49,217.14,217.42,1700.0,199.1691,199.4717,199.1507,199.4075,1700.0
2020-07-14 13:45:00,217.44,218.08,217.44,217.89,7049.0,199.4259,200.0129,199.4259,199.8386,7049.0
2020-07-14 13:50:00,218.0,218.3,217.92,217.92,3594.0,199.9395,200.2146,199.8661,199.8661,3594.0
2020-07-14 13:55:00,217.9,217.97,217.26,217.4,13716.0,199.8478,199.912,199.2608,199.3892,13716.0
2020-07-14 14:00:00,217.28,217.83,217.12,217.4,3518.0,199.2791,199.7836,199.1324,199.3892,3518.0
2020-07-14 14:05:00,217.32,217.41,216.89,216.91,2023.0,199.3158,199.3984,198.9215,198.9398,2023.0
2020-07-14 14:10:00,217.19,217.19,216.88,217.07,2640.0,199.1966,199.1966,198.9123,199.0865,2640.0
2020-07-14 14:15:00,217.11,217.59,217.02,217.46,3000.0,199.1232,199.5635,199.0407,199.4442,3000.0
2020-07-14 14:20:00,217.37,217.62,217.37,217.61,2416.0,199.3617,199.591,199.3617,199.5818,2416.0
2020-07-14 14:25:00,217.59,217.62,217.39,217.57,1100.0,199.5635,199.591,199.38,199.5451,1100.0
2020-07-14 14:30:00,217.67,217.75,217.44,217.45,2214.0,199.6368,199.7102,199.4259,199.4351,2214.0
2020-07-14 14:35:00,217.49,217.64,217.28,217.37,1806.0,199.4717,199.6093,199.2791,199.3617,1806.0
2020-07-14 14:40:00,217.32,217.43,217.24,217.43,1815.0,199.3158,199.4167,199.2425,199.4167,1815.0
2020-07-14 14:45:00,217.54,217.69,216.96,217.05,1904.0,199.5176,199.6552,198.9857,199.0682,1904.0
2020-07-14 14:50:00,217.05,217.53,217.04,217.45,2700.0,199.0682,199.5084,199.059,199.4351,2700.0
2020-07-14 14:55:00,217.42,217.86,217.42,217.84,2139.0,199.4075,199.8111,199.4075,199.7928,2139.0
2020-07-14 15:00:00,217.72,217.96,217.12,217.12,3600.0,199.6827,199.9028,199.1324,199.1324,3600.0
2020-07-14 15:05:00,217.12,217.6,217.06,217.52,4101.0,199.1324,199.5726,199.0774,199.4993,4101.0
2020-07-14 15:10:00,217.42,217.7,217.4,217.54,2160.0,199.4075,199.6643,199.3892,199.5176,2160.0
2020-07-14 15:15:00,217.45,217.63,217.3,217.63,1500.0,199.4351,199.6001,199.2975,199.6001,1500.0
2020-07-14 15:20:00,217.64,218.21,217.64,218.11,4925.0,199.6093,200.1321,199.6093,200.0404,4925.0
2020-07-14 15:25:00,218.25,218.62,218.2,218.46,4897.0,200.1688,200.5081,200.1229,200.3614,4897.0
2020-07-14 15:30:00,218.44,219.04,218.36,218.84,11611.0,200.343,200.8933,200.2697,200.7099,11611.0
2020-07-14 15:35:00,218.82,219.11,218.69,218.95,10798.0,200.6916,200.9575,200.5723,200.8108,10798.0
2020-07-14 15:40:00,218.91,219.02,218.8,218.93,11600.0,200.7741,200.875,200.6732,200.7924,11600.0
2020-07-14 15:45:00,219.07,219.54,218.97,219.35,20491.0,200.9208,201.3519,200.8291,201.1777,20491.0
2020-07-14 15:50:00,219.26,219.75,219.13,219.4,14968.0,201.0951,201.5445,200.9759,201.2235,14968.0
2020-07-14 15:55:00,219.24,219.47,218.95,219.08,23132.0,201.0768,201.2877,200.8108,200.93,23132.0
2020-07-15 09:30:00,220.0,222.88,220.0,220.58,45106.0,201.7738,204.4152,201.7738,202.3058,45106.0
2020-07-15 09:35:00,220.63,221.2,219.32,219.32,7227.0,202.3516,202.8744,201.1501,201.1501,7227.0
2020-07-15 09:40:00,219.29,219.68,219.04,219.04,1656.0,201.1226,201.4803,200.8933,200.8933,1656.0
2020-07-15 09:45:00,219.49,219.49,218.03,218.33,3348.0,201.3061,201.3061,199.967,200.2422,3348.0
2020-07-15 09:50:00,217.86,218.02,217.34,217.51,2440.0,199.8111,199.9578,199.3342,199.4901,2440.0
2020-07-15 09:55:00,217.96,218.25,217.76,218.06,7566.0,199.9028,200.1688,199.7194,199.9945,7566.0
2020-07-15 10:00:00,217.96,218.12,217.42,217.47,1738.0,199.9028,200.0496,199.4075,199.4534,1738.0
2020-07-15 10:05:00,217.61,217.88,217.24,217.66,2105.0,199.5818,199.8294,199.2425,199.6277,2105.0
2020-07-15 10:10:00,217.84,217.85,217.29,217.52,3520.0,199.7928,199.8019,199.2883,199.4993,3520.0
2020-07-15 10:15:00,217.5,218.04,217.5,218.04,500.0,199.4809,199.9762,199.4809,199.9762,500.0
2020-07-15 10:20:00,218.5,218.77,218.5,218.55,700.0,200.3981,200.6457,200.3981,200.4439,700.0
2020-07-15 10:25:00,218.52,218.6,218.21,218.52,1558.0,200.4164,200.4898,200.1321,200.4164,1558.0
2020-07-15 10:30:00,218.51,218.91,218.51,218.68,1385.0,200.4072,200.7741,200.4072,200.5632,1385.0
2020-07-15 10:35:00,218.81,219.15,218.8,218.8,1700.0,200.6824,200.9942,200.6732,200.6732,1700.0
2020-07-15 10:40:00,218.72,219.09,218.71,219.06,2362.0,200.5998,200.9392,200.5907,200.9117,2362.0
2020-07-15 10:45:00,219.06,219.26,218.98,219.23,3116.0,200.9117,201.0951,200.8383,201.0676,3116.0
2020-07-15 10:50:00,219.51,219.62,219.37,219.59,2603.0,201.3244,201.4253,201.196,201.3978,2603.0
2020-07-15 10:55:00,219.54,219.93,219.42,219.64,5600.0,201.3519,201.7096,201.2419,201.4436,5600.0
2020-07-15 11:00:00,219.37,219.69,219.26,219.26,12491.0,201.196,201.4895,201.0951,201.0951,12491.0
2020-07-15 11:05:00,219.29,219.5,218.9,219.3,19463.0,201.1226,201.3152,200.7649,201.1318,19463.0
2020-07-15 11:10:00,219.35,219.6,219.33,219.6,2290.0,201.1777,201.4069,201.1593,201.4069,2290.0
2020-07-15 11:15:00,219.52,219.56,218.99,219.36,2626.0,201.3336,201.3703,200.8475,201.1868,2626.0
2020-07-15 11:20:00,219.32,219.38,218.96,219.09,2700.0,201.1501,201.2052,200.82,200.9392,2700.0
2020-07-15 11:25:00,219.12,219.72,219.12,219.63,1624.0,200.9667,201.517,200.9667,201.4345,1624.0
2020-07-15 11:30:00,219.68,219.95,219.57,219.9,4300.0,201.4803,201.7279,201.3794,201.6821,4300.0
2020-07-15 11:35:00,219.87,219.87,219.4,219.41,1893.0,201.6546,201.6546,201.2235,201.2327,1893.0
2020-07-15 11:40:00,219.11,219.54,219.11,219.53,3800.0,200.9575,201.3519,200.9575,201.3427,3800.0
2020-07-15 11:45:00,219.41,219.53,219.08,219.24,2700.0,201.2327,201.3427,200.93,201.0768,2700.0
2020-07-15 11:50:00,219.38,219.98,219.38,219.88,3100.0,201.2052,201.7555,201.2052,201.6637,3100.0
2020-07-15 11:55:00,219.96,219.96,219.53,219.59,1700.0,201.7371,201.7371,201.3427,201.3978,1700.0
2020-07-15 12:00:00,219.4,219.4,219.01,219.06,3272.0,201.2235,201.2235,200.8658,200.9117,3272.0
2020-07-15 12:05:00,219.45,220.6,219.45,220.59,24268.0,201.2694,202.3241,201.2694,202.3149,24268.0
2020-07-15 12:10:00,220.69,220.71,220.07,220.48,4254.0,202.4066,202.425,201.838,202.214,4254.0
2020-07-15 12:15:00,220.47,221.03,220.44,221.03,6030.0,202.2049,202.7185,202.1773,202.7185,6030.0
2020-07-15 12:20:00,221.23,221.28,220.86,220.86,2141.0,202.9019,202.9478,202.5626,202.5626,2141.0
2020-07-15 12:25:00,220.94,221.11,220.83,221.0,2173.0,202.6359,202.7918,202.535,202.691,2173.0
2020-07-15 12:30:00,220.83,220.93,220.38,220.5,7651.0,202.535,202.6268,202.1223,202.2324,7651.0
2020-07-15 12:35:00,220.38,220.56,219.84,219.84,1500.0,202.1223,202.2874,201.6271,201.6271,1500.0
2020-07-15 12:40:00,219.89,220.46,219.89,220.46,2540.0,201.6729,202.1957,201.6729,202.1957,2540.0
2020-07-15 12:45:00,220.18,220.9,220.15,220.9,6692.0,201.9389,202.5992,201.9114,202.5992,6692.0
2020-07-15 12:50:00,220.68,220.68,220.29,220.42,1900.0,202.3975,202.3975,202.0398,202.159,1900.0
2020-07-15 12:55:00,220.42,220.74,220.37,220.74,2545.0,202.159,202.4525,202.1131,202.4525,2545.0
2020-07-15 13:00:00,220.73,220.97,220.58,220.94,1443.0,202.4433,202.6634,202.3058,202.6359,1443.0
2020-07-15 13:05:00,221.0,221.61,221.0,221.61,1100.0,202.691,203.2504,202.691,203.2504,1100.0
2020-07-15 13:10:00,221.33,221.33,221.02,221.23,4100.0,202.9936,202.9936,202.7093,202.9019,4100.0
2020-07-15 13:15:00,221.21,221.47,221.19,221.25,2401.0,202.8836,203.122,202.8652,202.9202,2401.0
2020-07-15 13:20:00,221.15,221.15,220.89,220.89,940.0,202.8285,202.8285,202.5901,202.5901,940.0
2020-07-15 13:25:00,220.99,221.06,220.91,221.06,1400.0,202.6818,202.746,202.6084,202.746,1400.0
2020-07-15 13:30:00,221.16,221.36,221.14,221.26,2805.0,202.8377,203.0211,202.8194,202.9294,2805.0
2020-07-15 13:35:00,221.31,221.45,221.17,221.27,7950.0,202.9753,203.1037,202.8469,202.9386,7950.0
2020-07-15 13:40:00,221.25,221.3,221.08,221.13,1780.0,202.9202,202.9661,202.7643,202.8102,1780.0
2020-07-15 13:45:00,221.14,221.28,221.03,221.03,1300.0,202.8194,202.9478,202.7185,202.7185,1300.0
2020-07-15 13:50:00,221.04,221.08,220.85,220.92,1876.0,202.7276,202.7643,202.5534,202.6176,1876.0
2020-07-15 13:55:00,220.91,221.16,220.86,221.16,9514.0,202.6084,202.8377,202.5626,202.8377,9514.0
2020-07-15 14:00:00,221.08,221.43,221.03,221.18,8333.0,202.7643,203.0853,202.7185,202.856,8333.0
2020-07-15 14:05:00,221.23,221.23,221.03,221.12,1668.0,202.9019,202.9019,202.7185,202.801,1668.0
2020-07-15 14:10:00,221.15,221.35,221.1,221.16,1900.0,202.8285,203.012,202.7827,202.8377,1900.0
2020-07-15 14:15:00,221.13,221.27,221.05,221.16,1831.0,202.8102,202.9386,202.7368,202.8377,1831.0
2020-07-15 14:20:00,221.02,221.16,220.96,221.13,2150.0,202.7093,202.8377,202.6543,202.8102,2150.0
2020-07-15 14:25:00,221.07,221.28,221.04,221.1,2800.0,202.7552,202.9478,202.7276,202.7827,2800.0
2020-07-15 14:30:00,221.22,221.5,221.2,221.31,3217.0,202.8927,203.1495,202.8744,202.9753,3217.0
2020-07-15 14:35:00,221.24,221.26,221.07,221.07,4000.0,202.9111,202.9294,202.7552,202.7552,4000.0
2020-07-15 14:40:00,221.26,221.43,221.05,221.14,2380.0,202.9294,203.0853,202.7368,202.8194,2380.0
2020-07-15 14:45:00,221.21,221.64,221.21,221.64,1921.0,202.8836,203.2779,202.8836,203.2779,1921.0
2020-07-15 14:50:00,221.6,221.6,221.02,221.06,4129.0,203.2412,203.2412,202.7093,202.746,4129.0
2020-07-15 14:55:00,221.05,221.26,221.01,221.08,3111.0,202.7368,202.9294,202.7001,202.7643,3111.0
2020-07-15 15:00:00,220.95,221.11,220.84,221.07,6129.0,202.6451,202.7918,202.5442,202.7552,6129.0
2020-07-15 15:05:00,221.08,221.08,220.5,220.74,2900.0,202.7643,202.7643,202.2324,202.4525,2900.0
2020-07-15 15:10:00,220.66,220.71,220.36,220.59,2614.0,202.3791,202.425,202.104,202.3149,2614.0
2020-07-15 15:15:00,220.5,221.09,220.5,221.08,2600.0,202.2324,202.7735,202.2324,202.7643,2600.0
2020-07-15 15:20:00,221.16,221.23,220.88,220.93,4414.0,202.8377,202.9019,202.5809,202.6268,4414.0
2020-07-15 15:25:00,220.84,221.28,220.7,221.28,4224.0,202.5442,202.9478,202.4158,202.9478,4224.0
2020-07-15 15:30:00,221.3,221.79,221.29,221.78,10155.0,202.9661,203.4155,202.9569,203.4063,10155.0
2020-07-15 15:35:00,221.79,222.03,221.63,222.03,9368.0,203.4155,203.6356,203.2688,203.6356,9368.0
2020-07-15 15:40:00,222.04,222.42,221.91,222.41,12403.0,203.6448,203.9933,203.5256,203.9841,12403.0
2020-07-15 15:45:00,222.37,223.1,222.29,223.02,12416.0,203.9475,204.617,203.8741,204.5436,12416.0
2020-07-15 15:50:00,223.01,223.1,221.69,221.7,16291.0,204.5344,204.617,203.3238,203.333,16291.0
2020-07-15 15:55:00,221.73,222.16,221.73,221.92,23992.0,203.3605,203.7549,203.3605,203.5347,23992.0
2020-07-16 09:30:00,220.64,221.89,220.64,221.4,21657.0,202.3608,203.5072,202.3608,203.0578,21657.0
2020-07-16 09:35:00,221.4,221.77,221.3,221.31,2108.0,203.0578,203.3972,202.9661,202.9753,2108.0
2020-07-16 09:40:00,221.54,221.76,220.58,221.1,1786.0,203.1862,203.388,202.3058,202.7827,1786.0
2020-07-16 09:45:00,220.96,221.48,220.93,221.2,4046.0,202.6543,203.1312,202.6268,202.8744,4046.0
2020-07-16 09:50:00,221.33,222.37,221.11,222.24,2700.0,202.9936,203.9475,202.7918,203.8282,2700.0
2020-07-16 09:55:00,222.12,222.64,221.81,221.81,4059.0,203.7182,204.1951,203.4339,203.4339,4059.0
2020-07-16 10:00:00,221.97,222.67,221.85,222.54,3849.0,203.5806,204.2226,203.4705,204.1034,3849.0
2020-07-16 10:05:00,222.6,223.18,222.5,222.91,2177.0,204.1584,204.6904,204.0667,204.4427,2177.0
2020-07-16 10:10:00,223.09,223.87,223.09,223.87,3913.0,204.6078,205.3232,204.6078,205.3232,3913.0
2020-07-16 10:15:00,223.86,224.02,223.44,223.44,3800.0,205.314,205.4608,204.9288,204.9288,3800.0
2020-07-16 10:20:00,223.3,223.67,223.3,223.5,4151.0,204.8004,205.1398,204.8004,204.9838,4151.0
2020-07-16 10:25:00,223.42,224.11,223.26,224.03,7145.0,204.9105,205.5433,204.7637,205.4699,7145.0
2020-07-16 10:30:00,223.93,224.17,223.54,223.71,4432.0,205.3782,205.5983,205.0205,205.1764,4432.0
2020-07-16 10:35:00,223.79,223.86,223.61,223.68,2231.0,205.2498,205.314,205.0847,205.1489,2231.0
2020-07-16 10:40:00,223.58,223.99,223.58,223.8,2004.0,205.0572,205.4332,205.0572,205.259,2004.0
2020-07-16 10:45:00,223.84,223.94,223.76,223.84,4080.0,205.2957,205.3874,205.2223,205.2957,4080.0
2020-07-16 10:50:00,223.88,223.96,223.63,223.89,3800.0,205.3324,205.4057,205.1031,205.3415,3800.0
2020-07-16 10:55:00,223.89,223.89,223.24,223.28,3311.0,205.3415,205.3415,204.7454,204.7821,3311.0
2020-07-16 11:00:00,223.33,223.67,223.25,223.58,4300.0,204.8279,205.1398,204.7546,205.0572,4300.0
2020-07-16 11:05:00,223.64,223.68,223.32,223.33,3884.0,205.1122,205.1489,204.8188,204.8279,3884.0
2020-07-16 11:10:00,223.4,223.6,223.23,223.37,6300.0,204.8921,205.0756,204.7362,204.8646,6300.0
2020-07-16 11:15:00,223.4,223.45,223.21,223.45,8344.0,204.8921,204.938,204.7179,204.938,8344.0
2020-07-16 11:20:00,223.49,223.59,223.24,223.33,3950.0,204.9747,205.0664,204.7454,204.8279,3950.0
2020-07-16 11:25:00,223.25,223.39,223.05,223.13,5530.0,204.7546,204.883,204.5711,204.6445,5530.0
2020-07-16 11:30:00,223.09,223.13,222.86,222.99,2100.0,204.6078,204.6445,204.3969,204.5161,2100.0
2020-07-16 11:35:00,222.93,222.97,222.72,222.91,5375.0,204.4611,204.4977,204.2685,204.4427,5375.0
2020-07-16 11:40:00,223.05,223.25,222.92,222.92,6304.0,204.5711,204.7546,204.4519,204.4519,6304.0
2020-07-16 11:45:00,222.86,223.09,222.83,222.98,4300.0,204.3969,204.6078,204.3693,204.5069,4300.0
2020-07-16 11:50:00,223.02,223.04,222.5,222.56,6764.0,204.5436,204.5619,204.0667,204.1217,6764.0
2020-07-16 11:55:00,222.56,222.58,222.22,222.34,14376.0,204.1217,204.1401,203.8099,203.9199,14376.0
2020-07-16 12:00:00,222.36,222.36,221.96,222.02,3315.0,203.9383,203.9383,203.5714,203.6265,3315.0
2020-07-16 12:05:00,222.06,222.17,221.92,221.96,4000.0,203.6631,203.764,203.5347,203.5714,4000.0
2020-07-16 12:10:00,221.96,222.31,221.92,222.23,11832.0,203.5714,203.8924,203.5347,203.8191,11832.0
2020-07-16 12:15:00,222.23,222.45,222.21,222.27,7907.0,203.8191,204.0208,203.8007,203.8557,7907.0
2020-07-16 12:20:00,222.22,222.58,222.21,222.56,3898.0,203.8099,204.1401,203.8007,204.1217,3898.0
2020-07-16 12:25:00,222.56,222.84,222.52,222.68,5646.0,204.1217,204.3785,204.085,204.2318,5646.0
2020-07-16 12:30:00,222.68,222.68,222.45,222.45,2179.0,204.2318,204.2318,204.0208,204.0208,2179.0
2020-07-16 12:35:00,222.48,222.59,222.45,222.53,3470.0,204.0483,204.1492,204.0208,204.0942,3470.0
2020-07-16 12:40:00,222.61,222.68,222.49,222.59,2400.0,204.1676,204.2318,204.0575,204.1492,2400.0
2020-07-16 12:45:00,222.54,222.72,222.54,222.72,3060.0,204.1034,204.2685,204.1034,204.2685,3060.0
2020-07-16 12:50:00,222.8,223.14,222.72,223.06,9052.0,204.3418,204.6537,204.2685,204.5803,9052.0
2020-07-16 12:55:00,223.07,223.37,222.97,223.03,7824.0,204.5895,204.8646,204.4977,204.5528,7824.0
2020-07-16 13:00:00,223.08,223.26,222.98,223.05,4002.0,204.5986,204.7637,204.5069,204.5711,4002.0
2020-07-16 13:05:00,223.1,223.17,222.97,223.14,2500.0,204.617,204.6812,204.4977,204.6537,2500.0
2020-07-16 13:10:00,223.14,223.42,223.12,223.42,4982.0,204.6537,204.9105,204.6353,204.9105,4982.0
2020-07-16 13:15:00,223.39,223.77,223.39,223.63,4555.0,204.883,205.2315,204.883,205.1031,4555.0
2020-07-16 13:20:00,223.63,223.63,223.41,223.46,1400.0,205.1031,205.1031,204.9013,204.9472,1400.0
2020-07-16 13:25:00,223.41,223.44,223.28,223.38,3215.0,204.9013,204.9288,204.7821,204.8738,3215.0
2020-07-16 13:30:00,223.42,223.43,223.02,223.06,4015.0,204.9105,204.9196,204.5436,204.5803,4015.0
2020-07-16 13:35:00,223.01,223.01,222.79,222.85,2600.0,204.5344,204.5344,204.3327,204.3877,2600.0
2020-07-16 13:40:00,222.92,223.08,222.8,223.08,2711.0,204.4519,204.5986,204.3418,204.5986,2711.0
2020-07-16 13:45:00,223.06,223.15,223.04,223.11,3399.0,204.5803,204.6628,204.5619,204.6261,3399.0
2020-07-16 13:50:00,223.06,223.24,223.04,223.08,3300.0,204.5803,204.7454,204.5619,204.5986,3300.0
2020-07-16 13:55:00,223.17,223.17,222.61,222.61,2200.0,204.6812,204.6812,204.1676,204.1676,2200.0
2020-07-16 14:00:00,222.62,222.92,222.57,222.67,3450.0,204.1767,204.4519,204.1309,204.2226,3450.0
2020-07-16 14:05:00,222.69,222.97,222.65,222.78,5438.0,204.2409,204.4977,204.2043,204.3235,5438.0
2020-07-16 14:10:00,222.78,223.03,222.74,222.93,3950.0,204.3235,204.5528,204.2868,204.4611,3950.0
2020-07-16 14:15:00,222.97,223.09,222.94,223.02,2660.0,204.4977,204.6078,204.4702,204.5436,2660.0
2020-07-16 14:20:00,223.03,223.31,223.0,223.2,3824.0,204.5528,204.8096,204.5253,204.7087,3824.0
2020-07-16 14:25:00,223.24,223.34,223.19,223.26,2000.0,204.7454,204.8371,204.6995,204.7637,2000.0
2020-07-16 14:30:00,223.28,223.31,222.88,223.01,3200.0,204.7821,204.8096,204.4152,204.5344,3200.0
2020-07-16 14:35:00,222.97,223.19,222.87,222.94,5699.0,204.4977,204.6995,204.406,204.4702,5699.0
2020-07-16 14:40:00,222.91,223.02,222.88,222.9,3399.0,204.4427,204.5436,204.4152,204.4335,3399.0
2020-07-16 14:45:00,222.93,223.14,222.26,222.26,103149.0,204.4611,204.6537,203.8466,203.8466,103149.0
2020-07-16 14:50:00,222.22,222.65,222.22,222.45,4206.0,203.8099,204.2043,203.8099,204.0208,4206.0
2020-07-16 14:55:00,222.7,222.76,222.43,222.69,5849.0,204.2501,204.3051,204.0025,204.2409,5849.0
2020-07-16 15:00:00,222.81,223.08,222.61,222.78,9787.0,204.351,204.5986,204.1676,204.3235,9787.0
2020-07-16 15:05:00,222.94,223.03,222.81,222.9,3256.0,204.4702,204.5528,204.351,204.4335,3256.0
2020-07-16 15:10:00,222.97,223.13,222.83,222.99,3459.0,204.4977,204.6445,204.3693,204.5161,3459.0
2020-07-16 15:15:00,222.95,223.17,222.85,223.02,4528.0,204.4794,204.6812,204.3877,204.5436,4528.0
2020-07-16 15:20:00,223.04,223.25,223.04,223.19,4782.0,204.5619,204.7546,204.5619,204.6995,4782.0
2020-07-16 15:25:00,223.08,223.48,223.08,223.46,3210.0,204.5986,204.9655,204.5986,204.9472,3210.0
2020-07-16 15:30:00,223.46,223.58,223.3,223.53,4670.0,204.9472,205.0572,204.8004,205.0114,4670.0
2020-07-16 15:35:00,223.55,223.86,223.47,223.78,6654.0,205.0297,205.314,204.9563,205.2406,6654.0
2020-07-16 15:40:00,223.74,223.74,223.32,223.32,5300.0,205.204,205.204,204.8188,204.8188,5300.0
2020-07-16 15:45:00,223.32,223.59,223.32,223.42,8266.0,204.8188,205.0664,204.8188,204.9105,8266.0
2020-07-16 15:50:00,223.29,223.48,223.14,223.43,10615.0,204.7912,204.9655,204.6537,204.9196,10615.0
2020-07-16 15:55:00,223.42,223.73,223.22,223.37,20601.0,204.9105,205.1948,204.727,204.8646,20601.0
2020-07-17 09:30:00,225.0,227.19,224.85,225.54,69479.0,206.3596,208.3681,206.222,206.8548,69479.0
2020-07-17 09:35:00,225.15,226.15,225.0,225.5,16478.0,206.4971,207.4143,206.3596,206.8181,16478.0
2020-07-17 09:40:00,225.83,225.83,225.0,225.35,16086.0,207.1208,207.1208,206.3596,206.6806,16086.0
2020-07-17 09:45:00,225.31,225.49,225.31,225.49,3684.0,206.6439,206.809,206.6439,206.809,3684.0
2020-07-17 09:50:00,225.47,225.78,225.25,225.63,5199.0,206.7906,207.075,206.5889,206.9374,5199.0
2020-07-17 09:55:00,225.43,225.69,225.32,225.54,7868.0,206.7539,206.9924,206.6531,206.8548,7868.0
2020-07-17 10:00:00,225.4,225.74,225.06,225.34,9653.0,206.7264,207.0383,206.4146,206.6714,9653.0
2020-07-17 10:05:00,225.41,225.77,225.25,225.65,6908.0,206.7356,207.0658,206.5889,206.9557,6908.0
2020-07-17 10:10:00,225.65,225.65,225.44,225.5,2684.0,206.9557,206.9557,206.7631,206.8181,2684.0
2020-07-17 10:15:00,225.46,225.56,225.17,225.33,9718.0,206.7815,206.8732,206.5155,206.6622,9718.0
2020-07-17 10:20:00,225.3,225.48,225.19,225.31,6115.0,206.6347,206.7998,206.5338,206.6439,6115.0
2020-07-17 10:25:00,225.31,225.32,224.8,225.07,19430.0,206.6439,206.6531,206.1761,206.4238,19430.0
2020-07-17 10:30:00,225.02,225.37,224.86,225.36,17764.0,206.3779,206.6989,206.2312,206.6897,17764.0
2020-07-17 10:35:00,225.38,225.6,225.38,225.59,8672.0,206.7081,206.9099,206.7081,206.9007,8672.0
2020-07-17 10:40:00,225.54,225.54,225.31,225.39,2900.0,206.8548,206.8548,206.6439,206.7173,2900.0
2020-07-17 10:45:00,225.41,225.61,225.28,225.46,2732.0,206.7356,206.919,206.6164,206.7815,2732.0
2020-07-17 10:50:00,225.46,225.52,225.21,225.31,2600.0,206.7815,206.8365,206.5522,206.6439,2600.0
2020-07-17 10:55:00,225.38,225.67,225.35,225.63,8150.0,206.7081,206.9741,206.6806,206.9374,8150.0
2020-07-17 11:00:00,225.62,225.71,225.35,225.35,5174.0,206.9282,207.0107,206.6806,206.6806,5174.0
2020-07-17 11:05:00,225.36,225.63,225.36,225.63,2370.0,206.6897,206.9374,206.6897,206.9374,2370.0
2020-07-17 11:10:00,225.63,225.92,225.56,225.82,16732.0,206.9374,207.2034,206.8732,207.1116,16732.0
2020-07-17 11:15:00,225.82,225.82,225.05,225.18,13578.0,207.1116,207.1116,206.4054,206.5247,13578.0
2020-07-17 11:20:00,225.12,225.37,225.0,225.1,9454.0,206.4696,206.6989,206.3596,206.4513,9454.0
2020-07-17 11:25:00,225.16,225.47,225.16,225.47,5522.0,206.5063,206.7906,206.5063,206.7906,5522.0
2020-07-17 11:30:00,225.55,225.62,225.27,225.27,2591.0,206.864,206.9282,206.6072,206.6072,2591.0
2020-07-17 11:35:00,225.32,225.39,225.13,225.39,6529.0,206.6531,206.7173,206.4788,206.7173,6529.0
2020-07-17 11:40:00,225.39,225.53,225.2,225.23,4494.0,206.7173,206.8457,206.543,206.5705,4494.0
2020-07-17 11:45:00,225.29,225.45,225.19,225.45,3856.0,206.6255,206.7723,206.5338,206.7723,3856.0
2020-07-17 11:50:00,225.41,225.68,225.31,225.68,1300.0,206.7356,206.9832,206.6439,206.9832,1300.0
2020-07-17 11:55:00,225.62,225.69,225.54,225.64,1400.0,206.9282,206.9924,206.8548,206.9465,1400.0
2020-07-17 12:00:00,225.48,225.64,225.35,225.62,1811.0,206.7998,206.9465,206.6806,206.9282,1811.0
2020-07-17 12:05:00,225.57,225.67,225.46,225.62,2120.0,206.8823,206.9741,206.7815,206.9282,2120.0
2020-07-17 12:10:00,225.62,225.62,225.21,225.21,1100.0,206.9282,206.9282,206.5522,206.5522,1100.0
2020-07-17 12:15:00,225.35,225.49,225.21,225.28,4205.0,206.6806,206.809,206.5522,206.6164,4205.0
2020-07-17 12:20:00,225.29,225.55,225.24,225.53,1835.0,206.6255,206.864,206.5797,206.8457,1835.0
2020-07-17 12:25:00,225.49,225.53,225.36,225.45,1425.0,206.809,206.8457,206.6897,206.7723,1425.0
2020-07-17 12:30:00,225.4,225.46,225.21,225.42,1914.0,206.7264,206.7815,206.5522,206.7448,1914.0
2020-07-17 12:35:00,225.44,225.5,225.31,225.31,837.0,206.7631,206.8181,206.6439,206.6439,837.0
2020-07-17 12:40:00,225.4,225.5,225.2,225.23,4314.0,206.7264,206.8181,206.543,206.5705,4314.0
2020-07-17 12:45:00,225.25,225.41,225.23,225.3,2032.0,206.5889,206.7356,206.5705,206.6347,2032.0
2020-07-17 12:50:00,225.23,225.33,225.23,225.3,700.0,206.5705,206.6622,206.5705,206.6347,700.0
2020-07-17 12:55:00,225.36,225.36,225.21,225.33,2200.0,206.6897,206.6897,206.5522,206.6622,2200.0
2020-07-17 13:00:00,225.33,225.42,225.29,225.34,2300.0,206.6622,206.7448,206.6255,206.6714,2300.0
2020-07-17 13:05:00,225.4,225.46,225.3,225.34,1816.0,206.7264,206.7815,206.6347,206.6714,1816.0
2020-07-17 13:10:00,225.35,225.44,225.33,225.43,1775.0,206.6806,206.7631,206.6622,206.7539,1775.0
2020-07-17 13:15:00,225.34,225.47,224.82,225.02,7205.0,206.6714,206.7906,206.1945,206.3779,7205.0
2020-07-17 13:20:00,225.04,225.35,225.04,225.17,1925.0,206.3963,206.6806,206.3963,206.5155,1925.0
2020-07-17 13:25:00,225.28,225.42,225.25,225.25,1700.0,206.6164,206.7448,206.5889,206.5889,1700.0
2020-07-17 13:30:00,225.23,225.32,224.84,224.86,4107.0,206.5705,206.6531,206.2128,206.2312,4107.0
2020-07-17 13:35:00,224.91,225.04,224.9,224.94,688.0,206.277,206.3963,206.2679,206.3045,688.0
2020-07-17 13:40:00,224.94,225.08,224.94,225.07,1101.0,206.3045,206.4329,206.3045,206.4238,1101.0
2020-07-17 13:45:00,225.06,225.07,224.85,224.86,810.0,206.4146,206.4238,206.222,206.2312,810.0
2020-07-17 13:50:00,224.84,224.88,224.47,224.6,1907.0,206.2128,206.2495,205.8735,205.9927,1907.0
2020-07-17 13:55:00,224.46,224.46,224.23,224.43,1300.0,205.8643,205.8643,205.6534,205.8368,1300.0
2020-07-17 14:00:00,224.63,224.84,224.56,224.8,1565.0,206.0202,206.2128,205.956,206.1761,1565.0
2020-07-17 14:05:00,224.83,224.89,224.75,224.83,1530.0,206.2037,206.2587,206.1303,206.2037,1530.0
2020-07-17 14:10:00,224.78,224.95,224.74,224.9,1901.0,206.1578,206.3137,206.1211,206.2679,1901.0
2020-07-17 14:15:00,224.9,225.06,224.9,224.96,1634.0,206.2679,206.4146,206.2679,206.3229,1634.0
2020-07-17 14:20:00,224.96,224.96,224.31,224.31,3590.0,206.3229,206.3229,205.7267,205.7267,3590.0
2020-07-17 14:25:00,224.39,224.72,224.36,224.57,11904.0,205.8001,206.1028,205.7726,205.9652,11904.0
2020-07-17 14:30:00,224.55,224.62,224.49,224.59,2738.0,205.9469,206.0111,205.8918,205.9835,2738.0
2020-07-17 14:35:00,224.58,224.75,224.48,224.58,9506.0,205.9744,206.1303,205.8827,205.9744,9506.0
2020-07-17 14:40:00,224.74,224.74,224.5,224.51,3563.0,206.1211,206.1211,205.901,205.9102,3563.0
2020-07-17 14:45:00,224.52,224.56,224.44,224.53,1200.0,205.9193,205.956,205.846,205.9285,1200.0
2020-07-17 14:50:00,224.59,224.83,224.59,224.72,1734.0,205.9835,206.2037,205.9835,206.1028,1734.0
2020-07-17 14:55:00,224.7,224.75,224.55,224.61,2436.0,206.0844,206.1303,205.9469,206.0019,2436.0
2020-07-17 15:00:00,224.56,224.64,224.5,224.59,2579.0,205.956,206.0294,205.901,205.9835,2579.0
2020-07-17 15:05:00,224.53,224.86,224.45,224.72,1700.0,205.9285,206.2312,205.8551,206.1028,1700.0
2020-07-17 15:10:00,224.73,224.73,224.54,224.67,1203.0,206.1119,206.1119,205.9377,206.0569,1203.0
2020-07-17 15:15:00,224.54,224.64,224.48,224.64,2475.0,205.9377,206.0294,205.8827,206.0294,2475.0
2020-07-17 15:20:00,224.46,225.01,224.46,225.01,3363.0,205.8643,206.3687,205.8643,206.3687,3363.0
2020-07-17 15:25:00,225.22,225.23,225.11,225.13,1402.0,206.5613,206.5705,206.4605,206.4788,1402.0
2020-07-17 15:30:00,225.06,225.31,225.02,225.31,3600.0,206.4146,206.6439,206.3779,206.6439,3600.0
2020-07-17 15:35:00,225.25,225.43,225.19,225.4,4476.0,206.5889,206.7539,206.5338,206.7264,4476.0
2020-07-17 15:40:00,225.33,225.54,225.33,225.54,7956.0,206.6622,206.8548,206.6622,206.8548,7956.0
2020-07-17 15:45:00,225.51,225.91,225.32,225.82,9439.0,206.8273,207.1942,206.6531,207.1116,9439.0
2020-07-17 15:50:00,225.72,225.72,224.72,224.72,10910.0,207.0199,207.0199,206.1028,206.1028,10910.0
2020-07-17 15:55:00,224.78,225.39,224.78,225.35,28003.0,206.1578,206.7173,206.1578,206.6806,28003.0
2020-07-20 09:30:00,224.51,225.76,224.51,225.16,10116.0,205.9102,207.0566,205.9102,206.5063,10116.0
2020-07-20 09:35:00,225.73,226.0,225.19,226.0,5360.0,207.0291,207.2767,206.5338,207.2767,5360.0
2020-07-20 09:40:00,225.67,225.67,224.81,224.81,1239.0,206.9741,206.9741,206.1853,206.1853,1239.0
2020-07-20 09:45:00,224.77,224.88,223.77,223.77,3736.0,206.1486,206.2495,205.2315,205.2315,3736.0
2020-07-20 09:50:00,223.85,223.9,223.25,223.25,1150.0,205.3048,205.3507,204.7546,204.7546,1150.0
2020-07-20 09:55:00,223.26,223.26,221.42,222.02,6000.0,204.7637,204.7637,203.0762,203.6265,6000.0
2020-07-20 10:00:00,222.03,222.68,221.87,222.49,2106.0,203.6356,204.2318,203.4889,204.0575,2106.0
2020-07-20 10:05:00,222.59,223.0,222.54,222.57,2715.0,204.1492,204.5253,204.1034,204.1309,2715.0
2020-07-20 10:10:00,222.59,222.59,222.16,222.32,3500.0,204.1492,204.1492,203.7549,203.9016,3500.0
2020-07-20 10:15:00,222.32,222.54,222.08,222.45,2896.0,203.9016,204.1034,203.6815,204.0208,2896.0
2020-07-20 10:20:00,222.21,222.44,222.09,222.35,1610.0,203.8007,204.0117,203.6907,203.9291,1610.0
2020-07-20 10:25:00,222.47,222.76,222.07,222.76,2750.0,204.0392,204.3051,203.6723,204.3051,2750.0
2020-07-20 10:30:00,222.83,222.98,222.59,222.89,2093.0,204.3693,204.5069,204.1492,204.4244,2093.0
2020-07-20 10:35:00,223.23,223.23,222.91,223.16,1002.0,204.7362,204.7362,204.4427,204.672,1002.0
2020-07-20 10:40:00,223.09,223.38,223.04,223.09,5145.0,204.6078,204.8738,204.5619,204.6078,5145.0
2020-07-20 10:45:00,223.18,223.25,223.08,223.22,2101.0,204.6904,204.7546,204.5986,204.727,2101.0
2020-07-20 10:50:00,223.05,223.12,223.0,223.07,1010.0,204.5711,204.6353,204.5253,204.5895,1010.0
2020-07-20 10:55:00,223.16,223.18,222.74,222.82,10297.0,204.672,204.6904,204.2868,204.3602,10297.0
2020-07-20 11:00:00,222.91,223.03,222.71,222.82,2105.0,204.4427,204.5528,204.2593,204.3602,2105.0
2020-07-20 11:05:00,222.77,222.92,222.59,222.92,2224.0,204.3143,204.4519,204.1492,204.4519,2224.0
2020-07-20 11:10:00,222.99,223.01,222.62,222.68,2015.0,204.5161,204.5344,204.1767,204.2318,2015.0
2020-07-20 11:15:00,222.75,222.97,222.66,222.75,1497.0,204.296,204.4977,204.2134,204.296,1497.0
2020-07-20 11:20:00,222.69,222.69,222.17,222.17,2825.0,204.2409,204.2409,203.764,203.764,2825.0
2020-07-20 11:25:00,222.18,222.5,222.18,222.42,1300.0,203.7732,204.0667,203.7732,203.9933,1300.0
2020-07-20 11:30:00,222.38,222.55,222.28,222.55,2250.0,203.9566,204.1125,203.8649,204.1125,2250.0
2020-07-20 11:35:00,222.55,222.55,222.42,222.55,1449.0,204.1125,204.1125,203.9933,204.1125,1449.0
2020-07-20 11:40:00,222.59,222.59,222.44,222.57,715.0,204.1492,204.1492,204.0117,204.1309,715.0
2020-07-20 11:45:00,222.46,222.76,222.34,222.65,1636.0,204.03,204.3051,203.9199,204.2043,1636.0
2020-07-20 11:50:00,222.69,222.71,222.62,222.66,1300.0,204.2409,204.2593,204.1767,204.2134,1300.0
2020-07-20 11:55:00,222.62,222.9,222.62,222.79,2700.0,204.1767,204.4335,204.1767,204.3327,2700.0
2020-07-20 12:00:00,222.55,222.58,222.22,222.3,1306.0,204.1125,204.1401,203.8099,203.8833,1306.0
2020-07-20 12:05:00,222.16,222.33,222.16,222.24,1306.0,203.7549,203.9108,203.7549,203.8282,1306.0
2020-07-20 12:10:00,222.26,222.65,222.26,222.64,1100.0,203.8466,204.2043,203.8466,204.1951,1100.0
2020-07-20 12:15:00,222.64,222.86,222.64,222.74,1103.0,204.1951,204.3969,204.1951,204.2868,1103.0
2020-07-20 12:20:00,222.78,222.94,222.64,222.75,3548.0,204.3235,204.4702,204.1951,204.296,3548.0
2020-07-20 12:25:00,222.89,222.89,222.2,222.2,1397.0,204.4244,204.4244,203.7915,203.7915,1397.0
2020-07-20 12:30:00,222.14,222.25,222.07,222.25,824.0,203.7365,203.8374,203.6723,203.8374,824.0
2020-07-20 12:35:00,222.36,222.52,222.29,222.3,1167.0,203.9383,204.085,203.8741,203.8833,1167.0
2020-07-20 12:40:00,222.32,222.43,222.1,222.1,5263.0,203.9016,204.0025,203.6998,203.6998,5263.0
2020-07-20 12:45:00,222.11,222.45,222.06,222.38,4518.0,203.709,204.0208,203.6631,203.9566,4518.0
2020-07-20 12:50:00,222.38,222.43,222.22,222.36,2000.0,203.9566,204.0025,203.8099,203.9383,2000.0
2020-07-20 12:55:00,222.39,222.4,222.34,222.37,1000.0,203.9658,203.975,203.9199,203.9475,1000.0
2020-07-20 13:00:00,222.36,222.36,221.97,221.99,1112.0,203.9383,203.9383,203.5806,203.5989,1112.0
2020-07-20 13:05:00,221.92,221.92,221.87,221.92,1020.0,203.5347,203.5347,203.4889,203.5347,1020.0
2020-07-20 13:10:00,221.92,221.92,221.8,221.8,990.0,203.5347,203.5347,203.4247,203.4247,990.0
2020-07-20 13:15:00,221.86,222.2,221.86,222.2,1600.0,203.4797,203.7915,203.4797,203.7915,1600.0
2020-07-20 13:20:00,222.35,222.52,222.35,222.52,1092.0,203.9291,204.085,203.9291,204.085,1092.0
2020-07-20 13:25:00,222.41,222.44,222.19,222.35,700.0,203.9841,204.0117,203.7824,203.9291,700.0
2020-07-20 13:30:00,222.34,222.48,222.31,222.48,1710.0,203.9199,204.0483,203.8924,204.0483,1710.0
2020-07-20 13:35:00,222.39,222.57,222.39,222.56,1100.0,203.9658,204.1309,203.9658,204.1217,1100.0
2020-07-20 13:40:00,222.62,222.84,222.62,222.79,1784.0,204.1767,204.3785,204.1767,204.3327,1784.0
2020-07-20 13:45:00,222.72,222.9,222.68,222.85,2100.0,204.2685,204.4335,204.2318,204.3877,2100.0
2020-07-20 13:50:00,222.86,222.95,222.82,222.85,1100.0,204.3969,204.4794,204.3602,204.3877,1100.0
2020-07-20 13:55:00,222.79,222.83,222.63,222.69,3000.0,204.3327,204.3693,204.1859,204.2409,3000.0
2020-07-20 14:00:00,222.69,222.69,222.41,222.56,1722.0,204.2409,204.2409,203.9841,204.1217,1722.0
2020-07-20 14:05:00,222.48,222.53,222.31,222.47,2350.0,204.0483,204.0942,203.8924,204.0392,2350.0
2020-07-20 14:10:00,222.41,222.52,222.41,222.5,1229.0,203.9841,204.085,203.9841,204.0667,1229.0
2020-07-20 14:15:00,222.47,222.59,222.36,222.36,6338.0,204.0392,204.1492,203.9383,203.9383,6338.0
2020-07-20 14:20:00,222.37,222.5,222.17,222.18,2750.0,203.9475,204.0667,203.764,203.7732,2750.0
2020-07-20 14:25:00,222.18,222.35,221.77,222.06,7592.0,203.7732,203.9291,203.3972,203.6631,7592.0
2020-07-20 14:30:00,222.0,222.16,221.9,221.92,2809.0,203.6081,203.7549,203.5164,203.5347,2809.0
2020-07-20 14:35:00,221.75,221.75,221.61,221.61,4263.0,203.3788,203.3788,203.2504,203.2504,4263.0
2020-07-20 14:40:00,221.66,221.72,221.6,221.61,1958.0,203.2963,203.3513,203.2412,203.2504,1958.0
2020-07-20 14:45:00,221.59,221.73,221.57,221.73,3032.0,203.2321,203.3605,203.2137,203.3605,3032.0
2020-07-20 14:50:00,221.8,221.8,221.59,221.61,2159.0,203.4247,203.4247,203.2321,203.2504,2159.0
2020-07-20 14:55:00,221.62,221.74,221.57,221.66,2541.0,203.2596,203.3696,203.2137,203.2963,2541.0
2020-07-20 15:00:00,221.67,222.18,221.67,222.02,2800.0,203.3054,203.7732,203.3054,203.6265,2800.0
2020-07-20 15:05:00,222.01,222.11,221.97,221.99,3726.0,203.6173,203.709,203.5806,203.5989,3726.0
2020-07-20 15:10:00,221.98,222.11,221.88,222.11,3250.0,203.5898,203.709,203.4981,203.709,3250.0
2020-07-20 15:15:00,222.13,222.9,222.11,222.84,6370.0,203.7273,204.4335,203.709,204.3785,6370.0
2020-07-20 15:20:00,222.84,222.92,222.48,222.51,10033.0,204.3785,204.4519,204.0483,204.0759,10033.0
2020-07-20 15:25:00,222.6,222.61,222.37,222.52,7705.0,204.1584,204.1676,203.9475,204.085,7705.0
2020-07-20 15:30:00,222.52,222.73,222.28,222.73,17970.0,204.085,204.2776,203.8649,204.2776,17970.0
2020-07-20 15:35:00,222.75,223.03,222.75,222.93,3201.0,204.296,204.5528,204.296,204.4611,3201.0
2020-07-20 15:40:00,222.96,223.19,222.8,223.0,4303.0,204.4886,204.6995,204.3418,204.5253,4303.0
2020-07-20 15:45:00,222.99,223.17,222.86,223.06,6005.0,204.5161,204.6812,204.3969,204.5803,6005.0
2020-07-20 15:50:00,223.05,223.05,222.75,222.83,10106.0,204.5711,204.5711,204.296,204.3693,10106.0
2020-07-20 15:55:00,222.79,222.86,222.28,222.44,25181.0,204.3327,204.3969,203.8649,204.0117,25181.0
2020-07-21 09:30:00,228.56,228.99,224.19,228.21,24789.0,209.6246,210.019,205.6167,209.3036,24789.0
2020-07-21 09:35:00,228.99,228.99,227.92,228.27,6412.0,210.019,210.019,209.0377,209.3587,6412.0
2020-07-21 09:40:00,227.52,227.74,227.23,227.58,3628.0,208.6708,208.8726,208.4048,208.7258,3628.0
2020-07-21 09:45:00,227.47,227.47,226.43,226.64,4042.0,208.6249,208.6249,207.6711,207.8637,4042.0
2020-07-21 09:50:00,226.45,226.85,226.13,226.13,4893.0,207.6894,208.0563,207.396,207.396,4893.0
2020-07-21 09:55:00,226.21,226.8,226.19,226.58,9628.0,207.4693,208.0104,207.451,207.8087,9628.0
2020-07-21 10:00:00,226.74,226.74,226.07,226.08,5557.0,207.9554,207.9554,207.3409,207.3501,5557.0
2020-07-21 10:05:00,226.04,226.56,226.04,226.33,2715.0,207.3134,207.7903,207.3134,207.5794,2715.0
2020-07-21 10:10:00,226.49,226.9,226.37,226.47,2810.0,207.7261,208.1022,207.6161,207.7078,2810.0
2020-07-21 10:15:00,226.66,227.2,226.66,227.2,9387.0,207.882,208.3773,207.882,208.3773,9387.0
2020-07-21 10:20:00,226.96,227.17,226.59,226.64,3547.0,208.1572,208.3498,207.8178,207.8637,3547.0
2020-07-21 10:25:00,226.5,226.5,225.69,225.81,2417.0,207.7353,207.7353,206.9924,207.1025,2417.0
2020-07-21 10:30:00,226.0,226.12,225.9,226.06,1240.0,207.2767,207.3868,207.185,207.3318,1240.0
2020-07-21 10:35:00,225.96,226.4,225.77,226.35,2211.0,207.24,207.6436,207.0658,207.5977,2211.0
2020-07-21 10:40:00,226.49,226.75,226.46,226.46,1024.0,207.7261,207.9646,207.6986,207.6986,1024.0
2020-07-21 10:45:00,226.37,227.12,226.18,227.04,1768.0,207.6161,208.3039,207.4418,208.2306,1768.0
2020-07-21 10:50:00,227.05,227.24,227.03,227.24,2255.0,208.2397,208.414,208.2214,208.414,2255.0
2020-07-21 10:55:00,227.18,227.32,227.09,227.29,1186.0,208.359,208.4874,208.2764,208.4599,1186.0
2020-07-21 11:00:00,227.35,227.39,227.12,227.38,3331.0,208.5149,208.5516,208.3039,208.5424,3331.0
2020-07-21 11:05:00,227.42,227.57,227.39,227.41,1501.0,208.5791,208.7167,208.5516,208.5699,1501.0
2020-07-21 11:10:00,227.44,227.47,227.17,227.34,1438.0,208.5974,208.6249,208.3498,208.5057,1438.0
2020-07-21 11:15:00,227.55,227.75,227.55,227.74,600.0,208.6983,208.8817,208.6983,208.8726,600.0
2020-07-21 11:20:00,227.73,227.76,227.65,227.69,800.0,208.8634,208.8909,208.79,208.8267,800.0
2020-07-21 11:25:00,227.7,227.73,227.4,227.49,3100.0,208.8359,208.8634,208.5607,208.6433,3100.0
2020-07-21 11:30:00,227.56,227.59,227.22,227.23,3541.0,208.7075,208.735,208.3957,208.4048,3541.0
2020-07-21 11:35:00,227.56,227.9,227.55,227.87,2025.0,208.7075,209.0193,208.6983,208.9918,2025.0
2020-07-21 11:40:00,227.79,228.02,227.46,227.76,8412.0,208.9184,209.1294,208.6158,208.8909,8412.0
2020-07-21 11:45:00,227.68,227.82,227.43,227.44,1427.0,208.8175,208.9459,208.5883,208.5974,1427.0
2020-07-21 11:50:00,227.35,227.5,227.28,227.38,2222.0,208.5149,208.6525,208.4507,208.5424,2222.0
2020-07-21 11:55:00,227.33,227.79,227.29,227.79,3381.0,208.4965,208.9184,208.4599,208.9184,3381.0
2020-07-21 12:00:00,227.93,228.18,227.93,228.16,1400.0,209.0468,209.2761,209.0468,209.2578,1400.0
2020-07-21 12:05:00,228.25,228.28,227.82,227.89,1420.0,209.3403,209.3678,208.9459,209.0101,1420.0
2020-07-21 12:10:00,227.85,228.04,227.85,228.04,2739.0,208.9735,209.1477,208.9735,209.1477,2739.0
2020-07-21 12:15:00,228.09,228.3,228.0,228.29,3531.0,209.1936,209.3862,209.111,209.377,3531.0
2020-07-21 12:20:00,228.36,228.49,228.35,228.41,4795.0,209.4412,209.5604,209.432,209.4871,4795.0
2020-07-21 12:25:00,228.29,228.57,228.28,228.57,1871.0,209.377,209.6338,209.3678,209.6338,1871.0
2020-07-21 12:30:00,228.57,228.61,228.39,228.61,2399.0,209.6338,209.6705,209.4687,209.6705,2399.0
2020-07-21 12:35:00,228.56,228.57,228.46,228.47,2164.0,209.6246,209.6338,209.5329,209.5421,2164.0
2020-07-21 12:40:00,228.56,228.71,228.52,228.63,2131.0,209.6246,209.7622,209.588,209.6888,2131.0
2020-07-21 12:45:00,228.52,228.52,228.14,228.14,1875.0,209.588,209.588,209.2394,209.2394,1875.0
2020-07-21 12:50:00,227.8,228.14,227.8,228.04,1155.0,208.9276,209.2394,208.9276,209.1477,1155.0
2020-07-21 12:55:00,228.07,228.07,227.82,227.88,1843.0,209.1752,209.1752,208.9459,209.001,1843.0
2020-07-21 13:00:00,227.95,228.03,227.66,227.77,3484.0,209.0652,209.1385,208.7992,208.9001,3484.0
2020-07-21 13:05:00,227.7,228.18,227.57,228.18,4507.0,208.8359,209.2761,208.7167,209.2761,4507.0
2020-07-21 13:10:00,228.07,228.14,227.71,227.71,5543.0,209.1752,209.2394,208.8451,208.8451,5543.0
2020-07-21 13:15:00,227.63,228.03,227.58,227.87,2384.0,208.7717,209.1385,208.7258,208.9918,2384.0
2020-07-21 13:20:00,227.76,227.77,227.65,227.66,1155.0,208.8909,208.9001,208.79,208.7992,1155.0
2020-07-21 13:25:00,227.47,227.58,227.43,227.58,1860.0,208.6249,208.7258,208.5883,208.7258,1860.0
2020-07-21 13:30:00,227.62,227.92,227.5,227.92,3158.0,208.7625,209.0377,208.6525,209.0377,3158.0
2020-07-21 13:35:00,227.92,228.19,227.84,228.19,2755.0,209.0377,209.2853,208.9643,209.2853,2755.0
2020-07-21 13:40:00,228.13,228.19,227.99,228.0,1300.0,209.2303,209.2853,209.1019,209.111,1300.0
2020-07-21 13:45:00,227.97,228.09,227.96,227.97,1905.0,209.0835,209.1936,209.0743,209.0835,1905.0
2020-07-21 13:50:00,228.0,228.04,227.91,228.03,2030.0,209.111,209.1477,209.0285,209.1385,2030.0
2020-07-21 13:55:00,228.03,228.39,227.98,228.14,3819.0,209.1385,209.4687,209.0927,209.2394,3819.0
2020-07-21 14:00:00,228.16,228.21,227.91,227.91,2769.0,209.2578,209.3036,209.0285,209.0285,2769.0
2020-07-21 14:05:00,227.95,227.95,227.55,227.71,3765.0,209.0652,209.0652,208.6983,208.8451,3765.0
2020-07-21 14:10:00,227.61,227.69,227.51,227.68,1330.0,208.7533,208.8267,208.6616,208.8175,1330.0
2020-07-21 14:15:00,227.71,227.75,227.52,227.75,1800.0,208.8451,208.8817,208.6708,208.8817,1800.0
2020-07-21 14:20:00,227.68,227.95,227.68,227.85,1600.0,208.8175,209.0652,208.8175,208.9735,1600.0
2020-07-21 14:25:00,227.87,228.01,227.79,227.92,3472.0,208.9918,209.1202,208.9184,209.0377,3472.0
2020-07-21 14:30:00,227.94,227.94,227.43,227.43,5865.0,209.056,209.056,208.5883,208.5883,5865.0
2020-07-21 14:35:00,227.38,227.49,227.34,227.47,17676.0,208.5424,208.6433,208.5057,208.6249,17676.0
2020-07-21 14:40:00,227.47,227.48,227.07,227.17,4846.0,208.6249,208.6341,208.2581,208.3498,4846.0
2020-07-21 14:45:00,227.11,227.17,227.03,227.08,1886.0,208.2948,208.3498,208.2214,208.2672,1886.0
2020-07-21 14:50:00,226.99,227.44,226.99,227.44,3250.0,208.1847,208.5974,208.1847,208.5974,3250.0
2020-07-21 14:55:00,227.39,227.48,227.32,227.33,1220.0,208.5516,208.6341,208.4874,208.4965,1220.0
2020-07-21 15:00:00,227.23,227.55,227.1,227.5,5132.0,208.4048,208.6983,208.2856,208.6525,5132.0
2020-07-21 15:05:00,227.44,227.45,227.27,227.4,4457.0,208.5974,208.6066,208.4415,208.5607,4457.0
2020-07-21 15:10:00,227.5,227.85,227.03,227.57,14196.0,208.6525,208.9735,208.2214,208.7167,14196.0
2020-07-21 15:15:00,227.44,227.44,227.16,227.24,4661.0,208.5974,208.5974,208.3406,208.414,4661.0
2020-07-21 15:20:00,227.18,227.44,227.11,227.17,8591.0,208.359,208.5974,208.2948,208.3498,8591.0
2020-07-21 15:25:00,227.29,227.42,227.01,227.16,6246.0,208.4599,208.5791,208.203,208.3406,6246.0
2020-07-21 15:30:00,227.2,227.24,226.7,226.77,6745.0,208.3773,208.414,207.9187,207.9829,6745.0
2020-07-21 15:35:00,226.79,227.1,226.67,226.91,5398.0,208.0013,208.2856,207.8912,208.1113,5398.0
2020-07-21 15:40:00,226.87,227.0,226.77,227.0,6200.0,208.0746,208.1939,207.9829,208.1939,6200.0
2020-07-21 15:45:00,226.93,227.12,226.82,226.94,6913.0,208.1297,208.3039,208.0288,208.1388,6913.0
2020-07-21 15:50:00,226.87,226.91,226.35,226.67,32443.0,208.0746,208.1113,207.5977,207.8912,32443.0
2020-07-21 15:55:00,226.7,226.93,226.45,226.84,33138.0,207.9187,208.1297,207.6894,208.0471,33138.0
2020-07-22 09:30:00,226.47,226.74,226.03,226.03,4809.0,207.7078,207.9554,207.3042,207.3042,4809.0
2020-07-22 09:35:00,226.83,227.55,226.82,227.27,2954.0,208.038,208.6983,208.0288,208.4415,2954.0
2020-07-22 09:40:00,227.31,227.65,227.31,227.46,3652.0,208.4782,208.79,208.4782,208.6158,3652.0
2020-07-22 09:45:00,227.5,227.71,227.5,227.67,2100.0,208.6525,208.8451,208.6525,208.8084,2100.0
2020-07-22 09:50:00,227.59,227.81,227.46,227.72,3273.0,208.735,208.9368,208.6158,208.8542,3273.0
2020-07-22 09:55:00,227.53,227.71,227.45,227.61,1103.0,208.68,208.8451,208.6066,208.7533,1103.0
2020-07-22 10:00:00,227.53,227.61,227.09,227.19,5691.0,208.68,208.7533,208.2764,208.3681,5691.0
2020-07-22 10:05:00,227.17,227.17,226.6,226.65,2211.0,208.3498,208.3498,207.827,207.8729,2211.0
2020-07-22 10:10:00,227.04,227.04,226.91,227.02,700.0,208.2306,208.2306,208.1113,208.2122,700.0
2020-07-22 10:15:00,227.02,227.14,226.93,227.14,1500.0,208.2122,208.3223,208.1297,208.3223,1500.0
2020-07-22 10:20:00,226.91,227.14,226.79,226.8,1600.0,208.1113,208.3223,208.0013,208.0104,1600.0
2020-07-22 10:25:00,226.86,226.86,225.9,226.08,7344.0,208.0655,208.0655,207.185,207.3501,7344.0
2020-07-22 10:30:00,226.09,226.26,225.75,225.75,5564.0,207.3593,207.5152,207.0474,207.0474,5564.0
2020-07-22 10:35:00,225.79,226.23,225.77,226.01,3161.0,207.0841,207.4877,207.0658,207.2859,3161.0
2020-07-22 10:40:00,226.05,226.08,225.71,225.76,4607.0,207.3226,207.3501,207.0107,207.0566,4607.0
2020-07-22 10:45:00,225.86,225.9,225.34,225.34,2328.0,207.1483,207.185,206.6714,206.6714,2328.0
2020-07-22 10:50:00,225.2,225.2,224.87,224.96,5414.0,206.543,206.543,206.2403,206.3229,5414.0
2020-07-22 10:55:00,224.9,225.12,224.9,224.95,2575.0,206.2679,206.4696,206.2679,206.3137,2575.0
2020-07-22 11:00:00,225.04,225.52,225.02,225.52,4064.0,206.3963,206.8365,206.3779,206.8365,4064.0
2020-07-22 11:05:00,225.52,225.89,225.43,225.69,3235.0,206.8365,207.1758,206.7539,206.9924,3235.0
2020-07-22 11:10:00,225.55,225.62,225.32,225.32,2850.0,206.864,206.9282,206.6531,206.6531,2850.0
2020-07-22 11:15:00,225.41,225.54,224.97,224.97,10709.0,206.7356,206.8548,206.3321,206.3321,10709.0
2020-07-22 11:20:00,224.96,225.33,224.96,224.99,2830.0,206.3229,206.6622,206.3229,206.3504,2830.0
2020-07-22 11:25:00,225.04,225.4,225.0,225.23,1200.0,206.3963,206.7264,206.3596,206.5705,1200.0
2020-07-22 11:30:00,225.13,225.44,225.02,225.4,2650.0,206.4788,206.7631,206.3779,206.7264,2650.0
2020-07-22 11:35:00,225.27,225.87,225.27,225.87,1404.0,206.6072,207.1575,206.6072,207.1575,1404.0
2020-07-22 11:40:00,225.64,225.66,225.55,225.55,900.0,206.9465,206.9649,206.864,206.864,900.0
2020-07-22 11:45:00,225.48,225.65,225.39,225.62,2859.0,206.7998,206.9557,206.7173,206.9282,2859.0
2020-07-22 11:50:00,225.59,225.59,225.52,225.57,950.0,206.9007,206.9007,206.8365,206.8823,950.0
2020-07-22 11:55:00,225.5,225.5,225.3,225.37,1107.0,206.8181,206.8181,206.6347,206.6989,1107.0
2020-07-22 12:00:00,225.4,225.73,225.4,225.45,2000.0,206.7264,207.0291,206.7264,206.7723,2000.0
2020-07-22 12:05:00,225.53,225.67,225.31,225.39,7500.0,206.8457,206.9741,206.6439,206.7173,7500.0
2020-07-22 12:10:00,225.3,225.82,225.3,225.82,2013.0,206.6347,207.1116,206.6347,207.1116,2013.0
2020-07-22 12:15:00,226.0,226.03,225.59,225.62,7543.0,207.2767,207.3042,206.9007,206.9282,7543.0
2020-07-22 12:20:00,225.56,225.71,225.51,225.68,3500.0,206.8732,207.0107,206.8273,206.9832,3500.0
2020-07-22 12:25:00,225.82,225.94,225.79,225.79,1000.0,207.1116,207.2217,207.0841,207.0841,1000.0
2020-07-22 12:30:00,225.88,226.01,225.84,225.88,1900.0,207.1667,207.2859,207.13,207.1667,1900.0
2020-07-22 12:35:00,225.88,226.08,225.79,225.81,2008.0,207.1667,207.3501,207.0841,207.1025,2008.0
2020-07-22 12:40:00,225.66,225.85,225.66,225.81,1200.0,206.9649,207.1392,206.9649,207.1025,1200.0
2020-07-22 12:45:00,225.77,225.77,225.2,225.41,7704.0,207.0658,207.0658,206.543,206.7356,7704.0
2020-07-22 12:50:00,225.34,225.36,225.03,225.1,3364.0,206.6714,206.6897,206.3871,206.4513,3364.0
2020-07-22 12:55:00,225.1,225.13,225.05,225.09,1935.0,206.4513,206.4788,206.4054,206.4421,1935.0
2020-07-22 13:00:00,225.14,225.64,225.14,225.61,2260.0,206.488,206.9465,206.488,206.919,2260.0
2020-07-22 13:05:00,225.56,225.79,225.47,225.64,1700.0,206.8732,207.0841,206.7906,206.9465,1700.0
2020-07-22 13:10:00,225.61,225.85,225.54,225.85,1677.0,206.919,207.1392,206.8548,207.1392,1677.0
2020-07-22 13:15:00,225.73,226.02,225.73,226.02,1817.0,207.0291,207.2951,207.0291,207.2951,1817.0
2020-07-22 13:20:00,226.04,226.04,225.89,226.01,2201.0,207.3134,207.3134,207.1758,207.2859,2201.0
2020-07-22 13:25:00,226.04,226.04,225.83,225.84,1225.0,207.3134,207.3134,207.1208,207.13,1225.0
2020-07-22 13:30:00,225.71,225.71,225.53,225.53,1700.0,207.0107,207.0107,206.8457,206.8457,1700.0
2020-07-22 13:35:00,225.5,225.68,225.49,225.54,1845.0,206.8181,206.9832,206.809,206.8548,1845.0
2020-07-22 13:40:00,225.53,226.07,225.53,226.0,1800.0,206.8457,207.3409,206.8457,207.2767,1800.0
2020-07-22 13:45:00,225.97,225.98,225.55,225.55,3011.0,207.2492,207.2584,206.864,206.864,3011.0
2020-07-22 13:50:00,225.53,225.56,225.12,225.21,3400.0,206.8457,206.8732,206.4696,206.5522,3400.0
2020-07-22 13:55:00,225.11,225.11,224.98,224.98,2124.0,206.4605,206.4605,206.3412,206.3412,2124.0
2020-07-22 14:00:00,224.87,225.28,224.87,225.22,1600.0,206.2403,206.6164,206.2403,206.5613,1600.0
2020-07-22 14:05:00,225.12,225.31,225.1,225.2,1261.0,206.4696,206.6439,206.4513,206.543,1261.0
2020-07-22 14:10:00,225.22,225.33,225.11,225.31,1500.0,206.5613,206.6622,206.4605,206.6439,1500.0
2020-07-22 14:15:00,225.08,225.39,224.96,225.39,2400.0,206.4329,206.7173,206.3229,206.7173,2400.0
2020-07-22 14:20:00,225.19,225.29,225.13,225.16,1280.0,206.5338,206.6255,206.4788,206.5063,1280.0
2020-07-22 14:25:00,225.12,225.14,224.98,225.14,2115.0,206.4696,206.488,206.3412,206.488,2115.0
2020-07-22 14:30:00,225.2,225.5,225.08,225.29,1700.0,206.543,206.8181,206.4329,206.6255,1700.0
2020-07-22 14:35:00,225.19,225.67,225.18,225.6,2000.0,206.5338,206.9741,206.5247,206.9099,2000.0
2020-07-22 14:40:00,225.54,225.67,225.49,225.57,2617.0,206.8548,206.9741,206.809,206.8823,2617.0
2020-07-22 14:45:00,225.59,225.71,225.58,225.61,2557.0,206.9007,207.0107,206.8915,206.919,2557.0
2020-07-22 14:50:00,225.57,225.62,225.42,225.44,2500.0,206.8823,206.9282,206.7448,206.7631,2500.0
2020-07-22 14:55:00,225.48,225.6,225.32,225.37,2400.0,206.7998,206.9099,206.6531,206.6989,2400.0
2020-07-22 15:00:00,225.37,225.54,225.27,225.37,2600.0,206.6989,206.8548,206.6072,206.6989,2600.0
2020-07-22 15:05:00,225.39,225.6,225.37,225.56,2000.0,206.7173,206.9099,206.6989,206.8732,2000.0
2020-07-22 15:10:00,225.58,226.07,225.56,225.99,5265.0,206.8915,207.3409,206.8732,207.2676,5265.0
2020-07-22 15:15:00,226.01,226.03,225.91,225.91,3300.0,207.2859,207.3042,207.1942,207.1942,3300.0
2020-07-22 15:20:00,225.93,226.07,225.84,226.06,2686.0,207.2125,207.3409,207.13,207.3318,2686.0
2020-07-22 15:25:00,226.08,226.08,225.86,226.02,2200.0,207.3501,207.3501,207.1483,207.2951,2200.0
2020-07-22 15:30:00,226.06,226.14,225.88,226.03,3800.0,207.3318,207.4051,207.1667,207.3042,3800.0
2020-07-22 15:35:00,226.04,226.38,226.0,226.2,3382.0,207.3134,207.6252,207.2767,207.4602,3382.0
2020-07-22 15:40:00,226.19,226.4,226.18,226.34,5243.0,207.451,207.6436,207.4418,207.5886,5243.0
2020-07-22 15:45:00,226.34,226.48,226.28,226.47,8106.0,207.5886,207.717,207.5335,207.7078,8106.0
2020-07-22 15:50:00,226.54,226.59,226.29,226.51,12155.0,207.772,207.8178,207.5427,207.7445,12155.0
2020-07-22 15:55:00,226.49,226.63,226.28,226.6,27329.0,207.7261,207.8545,207.5335,207.827,27329.0
2020-07-23 09:30:00,226.36,227.63,226.36,227.63,7652.0,207.6069,208.7717,207.6069,208.7717,7652.0
2020-07-23 09:35:00,227.15,227.52,227.15,227.52,950.0,208.3315,208.6708,208.3315,208.6708,950.0
2020-07-23 09:40:00,227.24,227.74,227.2,227.49,12809.0,208.414,208.8726,208.3773,208.6433,12809.0
2020-07-23 09:45:00,227.56,227.56,227.37,227.37,500.0,208.7075,208.7075,208.5332,208.5332,500.0
2020-07-23 09:50:00,227.49,227.54,227.0,227.2,2902.0,208.6433,208.6891,208.1939,208.3773,2902.0
2020-07-23 09:55:00,227.14,227.63,227.09,227.63,800.0,208.3223,208.7717,208.2764,208.7717,800.0
2020-07-23 10:00:00,227.9,227.99,227.61,227.67,12758.0,209.0193,209.1019,208.7533,208.8084,12758.0
2020-07-23 10:05:00,227.67,227.83,227.53,227.61,3458.0,208.8084,208.9551,208.68,208.7533,3458.0
2020-07-23 10:10:00,227.76,227.87,227.31,227.31,1540.0,208.8909,208.9918,208.4782,208.4782,1540.0
2020-07-23 10:15:00,227.34,227.51,227.26,227.32,2000.0,208.5057,208.6616,208.4323,208.4874,2000.0
2020-07-23 10:20:00,227.16,227.44,227.16,227.26,1181.0,208.3406,208.5974,208.3406,208.4323,1181.0
2020-07-23 10:25:00,227.34,227.46,227.33,227.39,950.0,208.5057,208.6158,208.4965,208.5516,950.0
2020-07-23 10:30:00,227.52,227.53,227.27,227.4,1905.0,208.6708,208.68,208.4415,208.5607,1905.0
2020-07-23 10:35:00,227.31,227.35,227.22,227.34,2100.0,208.4782,208.5149,208.3957,208.5057,2100.0
2020-07-23 10:40:00,227.42,227.73,227.42,227.58,7409.0,208.5791,208.8634,208.5791,208.7258,7409.0
2020-07-23 10:45:00,227.5,227.52,227.44,227.46,1955.0,208.6525,208.6708,208.5974,208.6158,1955.0
2020-07-23 10:50:00,227.37,227.46,227.19,227.19,1701.0,208.5332,208.6158,208.3681,208.3681,1701.0
2020-07-23 10:55:00,227.2,227.2,227.03,227.03,2037.0,208.3773,208.3773,208.2214,208.2214,2037.0
2020-07-23 11:00:00,227.06,227.25,227.06,227.12,1780.0,208.2489,208.4232,208.2489,208.3039,1780.0
2020-07-23 11:05:00,226.86,227.25,226.86,227.18,2698.0,208.0655,208.4232,208.0655,208.359,2698.0
2020-07-23 11:10:00,227.22,227.44,227.13,227.14,9167.0,208.3957,208.5974,208.3131,208.3223,9167.0
2020-07-23 11:15:00,227.06,227.22,227.04,227.09,1210.0,208.2489,208.3957,208.2306,208.2764,1210.0
2020-07-23 11:20:00,227.0,227.0,226.96,226.96,1190.0,208.1939,208.1939,208.1572,208.1572,1190.0
2020-07-23 11:25:00,227.06,227.28,227.01,227.28,1343.0,208.2489,208.4507,208.203,208.4507,1343.0
2020-07-23 11:30:00,227.29,227.85,227.27,227.84,1374.0,208.4599,208.9735,208.4415,208.9643,1374.0
2020-07-23 11:35:00,227.84,228.2,227.66,228.2,2202.0,208.9643,209.2945,208.7992,209.2945,2202.0
2020-07-23 11:40:00,228.2,228.2,228.2,228.2,0.0,209.2945,209.2945,209.2945,209.2945,0.0
2020-07-23 11:45:00,228.08,228.13,228.02,228.02,910.0,209.1844,209.2303,209.1294,209.1294,910.0
2020-07-23 11:50:00,228.14,228.14,227.85,227.94,1385.0,209.2394,209.2394,208.9735,209.056,1385.0
2020-07-23 11:55:00,228.04,228.06,227.7,228.04,2976.0,209.1477,209.1661,208.8359,209.1477,2976.0
2020-07-23 12:00:00,228.0,228.04,227.87,228.0,2376.0,209.111,209.1477,208.9918,209.111,2376.0
2020-07-23 12:05:00,227.99,228.11,227.87,227.88,2263.0,209.1019,209.2119,208.9918,209.001,2263.0
2020-07-23 12:10:00,227.9,228.04,227.89,227.95,1354.0,209.0193,209.1477,209.0101,209.0652,1354.0
2020-07-23 12:15:00,227.99,227.99,227.73,227.78,2276.0,209.1019,209.1019,208.8634,208.9093,2276.0
2020-07-23 12:20:00,227.77,227.78,227.55,227.6,2322.0,208.9001,208.9093,208.6983,208.7442,2322.0
2020-07-23 12:25:00,227.64,227.71,227.25,227.52,14103.0,208.7809,208.8451,208.4232,208.6708,14103.0
2020-07-23 12:30:00,227.58,227.66,227.58,227.64,500.0,208.7258,208.7992,208.7258,208.7809,500.0
2020-07-23 12:35:00,227.55,227.61,227.51,227.54,600.0,208.6983,208.7533,208.6616,208.6891,600.0
2020-07-23 12:40:00,227.45,227.64,227.44,227.64,200.0,208.6066,208.7809,208.5974,208.7809,200.0
2020-07-23 12:45:00,227.63,227.69,227.53,227.53,800.0,208.7717,208.8267,208.68,208.68,800.0
2020-07-23 12:50:00,227.48,227.52,227.21,227.31,2738.0,208.6341,208.6708,208.3865,208.4782,2738.0
2020-07-23 12:55:00,227.33,227.36,227.17,227.24,800.0,208.4965,208.5241,208.3498,208.414,800.0
2020-07-23 13:00:00,227.23,227.73,227.23,227.73,1912.0,208.4048,208.8634,208.4048,208.8634,1912.0
2020-07-23 13:05:00,227.69,227.79,227.68,227.79,400.0,208.8267,208.9184,208.8175,208.9184,400.0
2020-07-23 13:10:00,227.62,227.64,227.51,227.63,1200.0,208.7625,208.7809,208.6616,208.7717,1200.0
2020-07-23 13:15:00,227.61,227.65,227.38,227.38,1100.0,208.7533,208.79,208.5424,208.5424,1100.0
2020-07-23 13:20:00,227.43,227.43,227.21,227.31,1800.0,208.5883,208.5883,208.3865,208.4782,1800.0
2020-07-23 13:25:00,227.35,227.35,227.22,227.22,1760.0,208.5149,208.5149,208.3957,208.3957,1760.0
2020-07-23 13:30:00,227.22,227.28,226.9,226.96,1571.0,208.3957,208.4507,208.1022,208.1572,1571.0
2020-07-23 13:35:00,226.99,227.09,226.87,227.04,5155.0,208.1847,208.2764,208.0746,208.2306,5155.0
2020-07-23 13:40:00,227.23,227.36,226.89,226.89,2324.0,208.4048,208.5241,208.093,208.093,2324.0
2020-07-23 13:45:00,227.02,227.12,226.86,226.89,1500.0,208.2122,208.3039,208.0655,208.093,1500.0
2020-07-23 13:50:00,226.76,226.86,226.69,226.81,2200.0,207.9738,208.0655,207.9096,208.0196,2200.0
2020-07-23 13:55:00,226.6,227.11,226.6,227.11,1717.0,207.827,208.2948,207.827,208.2948,1717.0
2020-07-23 14:00:00,227.08,227.24,226.5,226.82,2217.0,208.2672,208.414,207.7353,208.0288,2217.0
2020-07-23 14:05:00,226.95,226.96,226.53,226.53,9844.0,208.148,208.1572,207.7628,207.7628,9844.0
2020-07-23 14:10:00,226.27,226.34,226.03,226.04,1300.0,207.5244,207.5886,207.3042,207.3134,1300.0
2020-07-23 14:15:00,225.93,226.03,225.77,225.91,2337.0,207.2125,207.3042,207.0658,207.1942,2337.0
2020-07-23 14:20:00,226.14,226.15,225.84,226.15,1805.0,207.4051,207.4143,207.13,207.4143,1805.0
2020-07-23 14:25:00,226.22,226.22,225.94,226.01,3221.0,207.4785,207.4785,207.2217,207.2859,3221.0
2020-07-23 14:30:00,226.01,226.25,225.86,226.12,2200.0,207.2859,207.506,207.1483,207.3868,2200.0
2020-07-23 14:35:00,226.13,226.21,225.83,225.83,1608.0,207.396,207.4693,207.1208,207.1208,1608.0
2020-07-23 14:40:00,225.8,226.04,225.76,225.82,2076.0,207.0933,207.3134,207.0566,207.1116,2076.0
2020-07-23 14:45:00,225.85,226.17,225.74,226.17,1300.0,207.1392,207.4326,207.0383,207.4326,1300.0
2020-07-23 14:50:00,226.17,226.28,226.08,226.21,3100.0,207.4326,207.5335,207.3501,207.4693,3100.0
2020-07-23 14:55:00,226.05,226.35,226.03,226.35,1800.0,207.3226,207.5977,207.3042,207.5977,1800.0
2020-07-23 15:00:00,226.29,226.33,226.12,226.17,1400.0,207.5427,207.5794,207.3868,207.4326,1400.0
2020-07-23 15:05:00,226.28,226.28,225.64,225.65,2300.0,207.5335,207.5335,206.9465,206.9557,2300.0
2020-07-23 15:10:00,225.56,226.12,225.49,226.02,2457.0,206.8732,207.3868,206.809,207.2951,2457.0
2020-07-23 15:15:00,225.97,226.15,225.87,226.13,1532.0,207.2492,207.4143,207.1575,207.396,1532.0
2020-07-23 15:20:00,226.13,226.13,225.76,225.88,4282.0,207.396,207.396,207.0566,207.1667,4282.0
2020-07-23 15:25:00,225.59,226.06,225.42,225.87,2102.0,206.9007,207.3318,206.7448,207.1575,2102.0
2020-07-23 15:30:00,225.86,226.06,225.28,226.06,4044.0,207.1483,207.3318,206.6164,207.3318,4044.0
2020-07-23 15:35:00,225.82,226.0,225.64,225.77,4020.0,207.1116,207.2767,206.9465,207.0658,4020.0
2020-07-23 15:40:00,225.47,225.78,225.43,225.6,4603.0,206.7906,207.075,206.7539,206.9099,4603.0
2020-07-23 15:45:00,225.43,225.69,225.4,225.53,6140.0,206.7539,206.9924,206.7264,206.8457,6140.0
2020-07-23 15:50:00,225.35,225.84,225.13,225.84,12670.0,206.6806,207.13,206.4788,207.13,12670.0
2020-07-23 15:55:00,225.79,226.28,225.79,226.16,15645.0,207.0841,207.5335,207.0841,207.4235,15645.0
2020-07-24 09:30:00,226.6,226.6,225.36,225.67,10779.0,207.827,207.827,206.6897,206.9741,10779.0
2020-07-24 09:35:00,225.63,225.73,225.12,225.31,2979.0,206.9374,207.0291,206.4696,206.6439,2979.0
2020-07-24 09:40:00,225.57,225.58,225.29,225.51,1331.0,206.8823,206.8915,206.6255,206.8273,1331.0
2020-07-24 09:45:00,225.43,225.94,225.43,225.94,845.0,206.7539,207.2217,206.7539,207.2217,845.0
2020-07-24 09:50:00,226.14,226.4,226.1,226.36,1300.0,207.4051,207.6436,207.3684,207.6069,1300.0
2020-07-24 09:55:00,226.52,227.1,226.52,226.83,2400.0,207.7536,208.2856,207.7536,208.038,2400.0
2020-07-24 10:00:00,227.31,227.31,226.68,227.02,2535.0,208.4782,208.4782,207.9004,208.2122,2535.0
2020-07-24 10:05:00,227.0,227.13,226.74,226.87,2001.0,208.1939,208.3131,207.9554,208.0746,2001.0
2020-07-24 10:10:00,226.84,226.95,226.66,226.95,1025.0,208.0471,208.148,207.882,208.148,1025.0
2020-07-24 10:15:00,227.01,227.12,226.54,226.54,5096.0,208.203,208.3039,207.772,207.772,5096.0
2020-07-24 10:20:00,226.56,226.62,226.42,226.62,1255.0,207.7903,207.8454,207.6619,207.8454,1255.0
2020-07-24 10:25:00,226.69,227.04,226.69,227.04,1508.0,207.9096,208.2306,207.9096,208.2306,1508.0
2020-07-24 10:30:00,227.16,227.16,226.91,226.99,3645.0,208.3406,208.3406,208.1113,208.1847,3645.0
2020-07-24 10:35:00,227.13,227.14,226.83,226.83,2943.0,208.3131,208.3223,208.038,208.038,2943.0
2020-07-24 10:40:00,226.99,227.62,226.98,227.47,1465.0,208.1847,208.7625,208.1755,208.6249,1465.0
2020-07-24 10:45:00,227.4,227.4,227.07,227.33,2000.0,208.5607,208.5607,208.2581,208.4965,2000.0
2020-07-24 10:50:00,227.33,227.43,227.18,227.31,1000.0,208.4965,208.5883,208.359,208.4782,1000.0
2020-07-24 10:55:00,227.25,227.3,227.19,227.3,1110.0,208.4232,208.469,208.3681,208.469,1110.0
2020-07-24 11:00:00,227.14,227.54,227.14,227.24,3492.0,208.3223,208.6891,208.3223,208.414,3492.0
2020-07-24 11:05:00,227.24,227.31,227.08,227.08,1650.0,208.414,208.4782,208.2672,208.2672,1650.0
2020-07-24 11:10:00,227.15,227.35,227.15,227.23,2408.0,208.3315,208.5149,208.3315,208.4048,2408.0
2020-07-24 11:15:00,227.21,227.3,227.1,227.3,4447.0,208.3865,208.469,208.2856,208.469,4447.0
2020-07-24 11:20:00,227.24,227.24,226.82,227.05,3070.0,208.414,208.414,208.0288,208.2397,3070.0
2020-07-24 11:25:00,227.11,227.24,226.96,227.0,2278.0,208.2948,208.414,208.1572,208.1939,2278.0
2020-07-24 11:30:00,227.01,227.11,226.81,226.83,3055.0,208.203,208.2948,208.0196,208.038,3055.0
2020-07-24 11:35:00,226.84,227.14,226.77,227.01,6013.0,208.0471,208.3223,207.9829,208.203,6013.0
2020-07-24 11:40:00,226.94,226.94,226.73,226.81,1786.0,208.1388,208.1388,207.9462,208.0196,1786.0
2020-07-24 11:45:00,226.89,227.0,226.56,226.64,6054.0,208.093,208.1939,207.7903,207.8637,6054.0
2020-07-24 11:50:00,226.59,227.02,226.59,226.99,6897.0,207.8178,208.2122,207.8178,208.1847,6897.0
2020-07-24 11:55:00,226.99,226.99,226.47,226.83,5425.0,208.1847,208.1847,207.7078,208.038,5425.0
2020-07-24 12:00:00,226.81,226.81,226.41,226.41,1300.0,208.0196,208.0196,207.6528,207.6528,1300.0
2020-07-24 12:05:00,226.41,226.41,226.14,226.19,2086.0,207.6528,207.6528,207.4051,207.451,2086.0
2020-07-24 12:10:00,226.22,226.41,226.22,226.31,1560.0,207.4785,207.6528,207.4785,207.561,1560.0
2020-07-24 12:15:00,226.36,226.52,226.36,226.47,1540.0,207.6069,207.7536,207.6069,207.7078,1540.0
2020-07-24 12:20:00,226.44,226.45,226.27,226.32,2369.0,207.6803,207.6894,207.5244,207.5702,2369.0
2020-07-24 12:25:00,226.37,226.45,226.19,226.32,13253.0,207.6161,207.6894,207.451,207.5702,13253.0
2020-07-24 12:30:00,226.27,226.29,226.11,226.12,5430.0,207.5244,207.5427,207.3776,207.3868,5430.0
2020-07-24 12:35:00,226.26,226.28,225.9,225.9,1114.0,207.5152,207.5335,207.185,207.185,1114.0
2020-07-24 12:40:00,225.78,225.87,225.73,225.73,1700.0,207.075,207.1575,207.0291,207.0291,1700.0
2020-07-24 12:45:00,225.7,225.83,225.67,225.72,7300.0,207.0016,207.1208,206.9741,207.0199,7300.0
2020-07-24 12:50:00,225.79,225.79,225.52,225.58,6174.0,207.0841,207.0841,206.8365,206.8915,6174.0
2020-07-24 12:55:00,225.52,225.57,225.36,225.57,1998.0,206.8365,206.8823,206.6897,206.8823,1998.0
2020-07-24 13:00:00,225.58,225.76,225.52,225.6,3901.0,206.8915,207.0566,206.8365,206.9099,3901.0
2020-07-24 13:05:00,225.65,226.13,225.63,226.13,9766.0,206.9557,207.396,206.9374,207.396,9766.0
2020-07-24 13:10:00,225.99,226.13,225.66,225.71,3398.0,207.2676,207.396,206.9649,207.0107,3398.0
2020-07-24 13:15:00,225.71,225.81,225.54,225.73,3822.0,207.0107,207.1025,206.8548,207.0291,3822.0
2020-07-24 13:20:00,225.75,226.01,225.73,226.01,2624.0,207.0474,207.2859,207.0291,207.2859,2624.0
2020-07-24 13:25:00,226.1,226.1,226.02,226.02,200.0,207.3684,207.3684,207.2951,207.2951,200.0
2020-07-24 13:30:00,226.01,226.08,225.88,225.88,1500.0,207.2859,207.3501,207.1667,207.1667,1500.0
2020-07-24 13:35:00,225.81,225.88,225.63,225.76,5326.0,207.1025,207.1667,206.9374,207.0566,5326.0
2020-07-24 13:40:00,225.75,225.76,225.53,225.55,3655.0,207.0474,207.0566,206.8457,206.864,3655.0
2020-07-24 13:45:00,225.58,225.77,225.58,225.58,2100.0,206.8915,207.0658,206.8915,206.8915,2100.0
2020-07-24 13:50:00,225.54,225.94,225.49,225.87,3306.0,206.8548,207.2217,206.809,207.1575,3306.0
2020-07-24 13:55:00,225.94,226.26,225.93,226.26,7039.0,207.2217,207.5152,207.2125,207.5152,7039.0
2020-07-24 14:00:00,226.28,226.53,226.18,226.36,4446.0,207.5335,207.7628,207.4418,207.6069,4446.0
2020-07-24 14:05:00,226.36,226.58,226.25,226.42,4805.0,207.6069,207.8087,207.506,207.6619,4805.0
2020-07-24 14:10:00,226.48,226.48,226.29,226.36,1404.0,207.717,207.717,207.5427,207.6069,1404.0
2020-07-24 14:15:00,226.23,226.38,225.96,225.96,3927.0,207.4877,207.6252,207.24,207.24,3927.0
2020-07-24 14:20:00,226.0,226.32,226.0,226.11,2527.0,207.2767,207.5702,207.2767,207.3776,2527.0
2020-07-24 14:25:00,226.27,226.34,226.05,226.23,5500.0,207.5244,207.5886,207.3226,207.4877,5500.0
2020-07-24 14:30:00,226.27,226.27,226.08,226.13,2827.0,207.5244,207.5244,207.3501,207.396,2827.0
2020-07-24 14:35:00,226.11,226.49,226.0,226.39,3284.0,207.3776,207.7261,207.2767,207.6344,3284.0
2020-07-24 14:40:00,226.49,226.59,226.3,226.3,3759.0,207.7261,207.8178,207.5519,207.5519,3759.0
2020-07-24 14:45:00,226.42,226.44,226.22,226.22,3144.0,207.6619,207.6803,207.4785,207.4785,3144.0
2020-07-24 14:50:00,226.18,226.18,226.0,226.04,2683.0,207.4418,207.4418,207.2767,207.3134,2683.0
2020-07-24 14:55:00,225.94,226.21,225.93,226.21,1769.0,207.2217,207.4693,207.2125,207.4693,1769.0
2020-07-24 15:00:00,226.13,226.31,226.05,226.31,1523.0,207.396,207.561,207.3226,207.561,1523.0
2020-07-24 15:05:00,226.24,226.45,226.2,226.22,1330.0,207.4968,207.6894,207.4602,207.4785,1330.0
2020-07-24 15:10:00,226.23,226.66,226.23,226.47,2042.0,207.4877,207.882,207.4877,207.7078,2042.0
2020-07-24 15:15:00,226.46,226.46,225.8,225.82,3823.0,207.6986,207.6986,207.0933,207.1116,3823.0
2020-07-24 15:20:00,225.93,226.05,225.84,225.88,3330.0,207.2125,207.3226,207.13,207.1667,3330.0
2020-07-24 15:25:00,225.89,225.9,225.57,225.57,3500.0,207.1758,207.185,206.8823,206.8823,3500.0
2020-07-24 15:30:00,225.58,225.61,225.31,225.33,2700.0,206.8915,206.919,206.6439,206.6622,2700.0
2020-07-24 15:35:00,225.51,225.92,225.42,225.72,4102.0,206.8273,207.2034,206.7448,207.0199,4102.0
2020-07-24 15:40:00,225.9,226.0,225.62,225.63,4936.0,207.185,207.2767,206.9282,206.9374,4936.0
2020-07-24 15:45:00,225.56,225.8,225.41,225.62,8382.0,206.8732,207.0933,206.7356,206.9282,8382.0
2020-07-24 15:50:00,225.47,225.98,225.34,225.93,8815.0,206.7906,207.2584,206.6714,207.2125,8815.0
2020-07-24 15:55:00,225.91,226.18,225.6,226.18,14843.0,207.1942,207.4418,206.9099,207.4418,14843.0
2020-07-27 09:30:00,225.28,226.24,225.16,225.67,22566.0,206.6164,207.4968,206.5063,206.9741,22566.0
2020-07-27 09:35:00,225.65,226.24,225.14,225.26,6359.0,206.9557,207.4968,206.488,206.598,6359.0
2020-07-27 09:40:00,225.42,226.2,225.42,226.18,7308.0,206.7448,207.4602,206.7448,207.4418,7308.0
2020-07-27 09:45:00,226.21,227.07,226.21,227.0,12909.0,207.4693,208.2581,207.4693,208.1939,12909.0
2020-07-27 09:50:00,226.78,227.25,226.48,227.25,6589.0,207.9921,208.4232,207.717,208.4232,6589.0
2020-07-27 09:55:00,227.34,227.89,227.12,227.89,2578.0,208.5057,209.0101,208.3039,209.0101,2578.0
2020-07-27 10:00:00,227.81,227.91,227.51,227.91,7926.0,208.9368,209.0285,208.6616,209.0285,7926.0
2020-07-27 10:05:00,228.02,228.53,227.99,228.5,5864.0,209.1294,209.5971,209.1019,209.5696,5864.0
2020-07-27 10:10:00,228.46,229.38,228.46,229.37,5599.0,209.5329,210.3767,209.5329,210.3675,5599.0
2020-07-27 10:15:00,229.39,229.63,229.27,229.33,6524.0,210.3859,210.606,210.2758,210.3308,6524.0
2020-07-27 10:20:00,229.34,229.64,229.32,229.55,4444.0,210.34,210.6152,210.3217,210.5326,4444.0
2020-07-27 10:25:00,229.61,230.0,229.48,229.78,28753.0,210.5876,210.9453,210.4684,210.7436,28753.0
2020-07-27 10:30:00,229.82,229.82,228.83,228.83,5727.0,210.7803,210.7803,209.8723,209.8723,5727.0
2020-07-27 10:35:00,228.92,229.62,228.75,229.6,3057.0,209.9548,210.5968,209.7989,210.5785,3057.0
2020-07-27 10:40:00,229.78,229.91,229.69,229.7,3317.0,210.7436,210.8628,210.661,210.6702,3317.0
2020-07-27 10:45:00,229.69,229.91,229.52,229.78,6592.0,210.661,210.8628,210.5051,210.7436,6592.0
2020-07-27 10:50:00,229.9,229.9,229.51,229.85,4893.0,210.8536,210.8536,210.4959,210.8078,4893.0
2020-07-27 10:55:00,229.77,229.9,229.67,229.67,3918.0,210.7344,210.8536,210.6427,210.6427,3918.0
2020-07-27 11:00:00,229.61,229.88,229.58,229.81,5997.0,210.5876,210.8353,210.5601,210.7711,5997.0
2020-07-27 11:05:00,229.79,229.83,229.68,229.83,4219.0,210.7527,210.7894,210.6518,210.7894,4219.0
2020-07-27 11:10:00,229.79,229.9,229.6,229.75,6337.0,210.7527,210.8536,210.5785,210.7161,6337.0
2020-07-27 11:15:00,229.71,229.72,229.3,229.51,7399.0,210.6794,210.6885,210.3033,210.4959,7399.0
2020-07-27 11:20:00,229.58,229.81,229.5,229.52,4750.0,210.5601,210.7711,210.4868,210.5051,4750.0
2020-07-27 11:25:00,229.54,229.83,229.54,229.81,2967.0,210.5234,210.7894,210.5234,210.7711,2967.0
2020-07-27 11:30:00,229.82,229.89,229.56,229.78,5746.0,210.7803,210.8445,210.5418,210.7436,5746.0
2020-07-27 11:35:00,229.57,229.75,229.39,229.75,3823.0,210.551,210.7161,210.3859,210.7161,3823.0
2020-07-27 11:40:00,229.69,229.86,229.64,229.86,7086.0,210.661,210.8169,210.6152,210.8169,7086.0
2020-07-27 11:45:00,229.82,230.16,229.8,230.03,24081.0,210.7803,211.0921,210.7619,210.9729,24081.0
2020-07-27 11:50:00,230.16,230.2,230.07,230.07,8756.0,211.0921,211.1288,211.0095,211.0095,8756.0
2020-07-27 11:55:00,230.06,230.18,230.05,230.14,3653.0,211.0004,211.1104,210.9912,211.0737,3653.0
2020-07-27 12:00:00,230.16,230.84,230.09,230.65,30780.0,211.0921,211.7157,211.0279,211.5415,30780.0
2020-07-27 12:05:00,230.61,230.93,230.61,230.74,6200.0,211.5048,211.7983,211.5048,211.624,6200.0
2020-07-27 12:10:00,230.75,230.76,230.54,230.6,2500.0,211.6332,211.6424,211.4406,211.4956,2500.0
2020-07-27 12:15:00,230.58,230.81,230.46,230.68,5613.0,211.4773,211.6882,211.3672,211.569,5613.0
2020-07-27 12:20:00,230.63,230.78,230.55,230.63,3803.0,211.5231,211.6607,211.4498,211.5231,3803.0
2020-07-27 12:25:00,230.59,230.7,230.19,230.7,3339.0,211.4865,211.5873,211.1196,211.5873,3339.0
2020-07-27 12:30:00,230.7,230.71,230.59,230.65,1800.0,211.5873,211.5965,211.4865,211.5415,1800.0
2020-07-27 12:35:00,230.68,230.72,230.62,230.72,2500.0,211.569,211.6057,211.514,211.6057,2500.0
2020-07-27 12:40:00,230.75,230.75,230.33,230.55,2826.0,211.6332,211.6332,211.248,211.4498,2826.0
2020-07-27 12:45:00,230.59,230.69,230.39,230.39,3373.0,211.4865,211.5782,211.303,211.303,3373.0
2020-07-27 12:50:00,230.35,230.55,230.33,230.43,3433.0,211.2663,211.4498,211.248,211.3397,3433.0
2020-07-27 12:55:00,230.44,230.73,230.43,230.5,3001.0,211.3489,211.6149,211.3397,211.4039,3001.0
2020-07-27 13:00:00,230.56,230.56,230.38,230.42,2113.0,211.4589,211.4589,211.2939,211.3305,2113.0
2020-07-27 13:05:00,230.43,230.43,229.94,229.94,9401.0,211.3397,211.3397,210.8903,210.8903,9401.0
2020-07-27 13:10:00,229.94,230.05,229.92,230.04,3610.0,210.8903,210.9912,210.872,210.982,3610.0
2020-07-27 13:15:00,230.0,230.08,229.9,229.9,3410.0,210.9453,211.0187,210.8536,210.8536,3410.0
2020-07-27 13:20:00,229.86,229.86,229.64,229.64,2625.0,210.8169,210.8169,210.6152,210.6152,2625.0
2020-07-27 13:25:00,229.63,229.68,229.48,229.6,6417.0,210.606,210.6518,210.4684,210.5785,6417.0
2020-07-27 13:30:00,229.63,229.76,229.51,229.76,8151.0,210.606,210.7252,210.4959,210.7252,8151.0
2020-07-27 13:35:00,229.79,229.85,229.72,229.73,2840.0,210.7527,210.8078,210.6885,210.6977,2840.0
2020-07-27 13:40:00,229.5,229.5,229.17,229.34,5734.0,210.4868,210.4868,210.1841,210.34,5734.0
2020-07-27 13:45:00,229.29,229.5,229.19,229.5,3412.0,210.2942,210.4868,210.2024,210.4868,3412.0
2020-07-27 13:50:00,229.5,229.58,229.42,229.46,2501.0,210.4868,210.5601,210.4134,210.4501,2501.0
2020-07-27 13:55:00,229.43,229.47,229.33,229.4,1942.0,210.4226,210.4592,210.3308,210.395,1942.0
2020-07-27 14:00:00,229.33,229.42,229.1,229.1,2654.0,210.3308,210.4134,210.1199,210.1199,2654.0
2020-07-27 14:05:00,229.03,229.06,228.94,229.02,1800.0,210.0557,210.0832,209.9732,210.0465,1800.0
2020-07-27 14:10:00,229.06,229.26,229.0,229.14,2900.0,210.0832,210.2666,210.0282,210.1566,2900.0
2020-07-27 14:15:00,228.97,228.97,228.55,228.59,2900.0,210.0007,210.0007,209.6155,209.6522,2900.0
2020-07-27 14:20:00,228.69,228.96,228.65,228.96,5800.0,209.7439,209.9915,209.7072,209.9915,5800.0
2020-07-27 14:25:00,229.04,229.38,228.97,229.37,2343.0,210.0649,210.3767,210.0007,210.3675,2343.0
2020-07-27 14:30:00,229.49,229.69,229.49,229.51,4600.0,210.4776,210.661,210.4776,210.4959,4600.0
2020-07-27 14:35:00,229.5,229.5,229.27,229.31,2300.0,210.4868,210.4868,210.2758,210.3125,2300.0
2020-07-27 14:40:00,229.26,229.4,229.22,229.28,1620.0,210.2666,210.395,210.23,210.285,1620.0
2020-07-27 14:45:00,229.28,229.37,229.09,229.09,1900.0,210.285,210.3675,210.1107,210.1107,1900.0
2020-07-27 14:50:00,228.97,229.17,228.95,229.08,4033.0,210.0007,210.1841,209.9823,210.1016,4033.0
2020-07-27 14:55:00,229.03,229.05,228.61,228.79,3882.0,210.0557,210.074,209.6705,209.8356,3882.0
2020-07-27 15:00:00,228.74,229.13,228.73,229.09,3858.0,209.7897,210.1474,209.7806,210.1107,3858.0
2020-07-27 15:05:00,229.08,229.3,229.06,229.29,2800.0,210.1016,210.3033,210.0832,210.2942,2800.0
2020-07-27 15:10:00,229.29,229.32,229.16,229.29,4600.0,210.2942,210.3217,210.1749,210.2942,4600.0
2020-07-27 15:15:00,229.29,229.52,229.26,229.52,4600.0,210.2942,210.5051,210.2666,210.5051,4600.0
2020-07-27 15:20:00,229.58,229.65,229.46,229.48,3500.0,210.5601,210.6243,210.4501,210.4684,3500.0
2020-07-27 15:25:00,229.49,229.7,229.48,229.67,3500.0,210.4776,210.6702,210.4684,210.6427,3500.0
2020-07-27 15:30:00,229.69,229.92,229.68,229.81,6357.0,210.661,210.872,210.6518,210.7711,6357.0
2020-07-27 15:35:00,229.79,229.79,229.43,229.44,6368.0,210.7527,210.7527,210.4226,210.4317,6368.0
2020-07-27 15:40:00,229.45,229.51,229.31,229.45,10126.0,210.4409,210.4959,210.3125,210.4409,10126.0
2020-07-27 15:45:00,229.45,229.45,228.98,229.23,12101.0,210.4409,210.4409,210.0098,210.2391,12101.0
2020-07-27 15:50:00,229.21,229.36,228.95,229.31,18062.0,210.2208,210.3584,209.9823,210.3125,18062.0
2020-07-27 15:55:00,229.37,229.76,229.12,229.36,37876.0,210.3675,210.7252,210.1382,210.3584,37876.0
2020-07-28 09:30:00,223.0,223.0,218.56,220.36,64900.0,204.5253,204.5253,200.4531,202.104,64900.0
2020-07-28 09:35:00,220.36,220.97,218.5,220.4,24297.0,202.104,202.6634,200.3981,202.1407,24297.0
2020-07-28 09:40:00,220.25,221.57,219.55,220.23,23212.0,202.0031,203.2137,201.3611,201.9847,23212.0
2020-07-28 09:45:00,220.14,220.28,218.39,218.51,10389.0,201.9022,202.0306,200.2972,200.4072,10389.0
2020-07-28 09:50:00,218.59,220.11,217.7,219.5,14308.0,200.4806,201.8747,199.6643,201.3152,14308.0
2020-07-28 09:55:00,219.47,219.47,218.37,219.12,24415.0,201.2877,201.2877,200.2788,200.9667,24415.0
2020-07-28 10:00:00,219.52,219.97,218.62,218.62,48570.0,201.3336,201.7463,200.5081,200.5081,48570.0
2020-07-28 10:05:00,218.87,218.88,217.21,218.5,24018.0,200.7374,200.7466,199.2149,200.3981,24018.0
2020-07-28 10:10:00,218.17,219.76,218.17,219.76,7749.0,200.0954,201.5537,200.0954,201.5537,7749.0
2020-07-28 10:15:00,219.48,220.55,219.24,220.48,4700.0,201.2969,202.2782,201.0768,202.214,4700.0
2020-07-28 10:20:00,220.45,220.99,220.1,220.1,9746.0,202.1865,202.6818,201.8655,201.8655,9746.0
2020-07-28 10:25:00,220.31,222.1,220.2,222.07,21887.0,202.0581,203.6998,201.9572,203.6723,21887.0
2020-07-28 10:30:00,222.31,222.94,221.5,222.0,22647.0,203.8924,204.4702,203.1495,203.6081,22647.0
2020-07-28 10:35:00,221.74,222.49,220.87,222.49,24977.0,203.3696,204.0575,202.5717,204.0575,24977.0
2020-07-28 10:40:00,222.34,222.54,221.38,222.24,8614.0,203.9199,204.1034,203.0395,203.8282,8614.0
2020-07-28 10:45:00,222.1,222.55,221.97,222.55,4542.0,203.6998,204.1125,203.5806,204.1125,4542.0
2020-07-28 10:50:00,222.51,223.9,222.51,223.9,8513.0,204.0759,205.3507,204.0759,205.3507,8513.0
2020-07-28 10:55:00,223.74,224.11,223.3,223.57,8514.0,205.204,205.5433,204.8004,205.048,8514.0
2020-07-28 11:00:00,223.94,224.09,223.23,223.56,4744.0,205.3874,205.525,204.7362,205.0389,4744.0
2020-07-28 11:05:00,223.57,223.57,222.8,223.16,6792.0,205.048,205.048,204.3418,204.672,6792.0
2020-07-28 11:10:00,223.29,224.09,223.23,223.9,11307.0,204.7912,205.525,204.7362,205.3507,11307.0
2020-07-28 11:15:00,223.99,224.19,223.54,223.67,10751.0,205.4332,205.6167,205.0205,205.1398,10751.0
2020-07-28 11:20:00,223.8,223.91,223.14,223.45,4427.0,205.259,205.3599,204.6537,204.938,4427.0
2020-07-28 11:25:00,223.39,223.66,223.2,223.28,2600.0,204.883,205.1306,204.7087,204.7821,2600.0
2020-07-28 11:30:00,223.29,223.84,223.2,223.84,4402.0,204.7912,205.2957,204.7087,205.2957,4402.0
2020-07-28 11:35:00,223.88,224.36,223.56,224.36,5597.0,205.3324,205.7726,205.0389,205.7726,5597.0
2020-07-28 11:40:00,224.49,225.09,224.49,224.59,12815.0,205.8918,206.4421,205.8918,205.9835,12815.0
2020-07-28 11:45:00,224.64,225.14,224.56,224.89,13358.0,206.0294,206.488,205.956,206.2587,13358.0
2020-07-28 11:50:00,224.99,225.18,224.7,224.77,7111.0,206.3504,206.5247,206.0844,206.1486,7111.0
2020-07-28 11:55:00,224.78,224.86,223.65,223.66,14904.0,206.1578,206.2312,205.1214,205.1306,14904.0
2020-07-28 12:00:00,223.78,224.3,223.59,224.23,7378.0,205.2406,205.7176,205.0664,205.6534,7378.0
2020-07-28 12:05:00,224.27,224.59,223.85,223.85,9367.0,205.69,205.9835,205.3048,205.3048,9367.0
2020-07-28 12:10:00,223.96,224.38,223.96,224.36,1900.0,205.4057,205.7909,205.4057,205.7726,1900.0
2020-07-28 12:15:00,224.28,224.44,224.0,224.34,3300.0,205.6992,205.846,205.4424,205.7542,3300.0
2020-07-28 12:20:00,224.24,224.57,224.24,224.57,4427.0,205.6625,205.9652,205.6625,205.9652,4427.0
2020-07-28 12:25:00,224.59,225.1,224.04,225.03,11788.0,205.9835,206.4513,205.4791,206.3871,11788.0
2020-07-28 12:30:00,225.03,225.56,224.97,225.06,11303.0,206.3871,206.8732,206.3321,206.4146,11303.0
2020-07-28 12:35:00,224.98,225.23,224.63,225.22,4854.0,206.3412,206.5705,206.0202,206.5613,4854.0
2020-07-28 12:40:00,225.03,225.25,224.7,225.25,14522.0,206.3871,206.5889,206.0844,206.5889,14522.0
2020-07-28 12:45:00,225.4,225.52,224.93,224.93,29114.0,206.7264,206.8365,206.2954,206.2954,29114.0
2020-07-28 12:50:00,225.01,225.04,224.7,224.72,2558.0,206.3687,206.3963,206.0844,206.1028,2558.0
2020-07-28 12:55:00,224.75,224.86,224.3,224.48,8466.0,206.1303,206.2312,205.7176,205.8827,8466.0
2020-07-28 13:00:00,224.52,224.78,224.35,224.52,4481.0,205.9193,206.1578,205.7634,205.9193,4481.0
2020-07-28 13:05:00,224.51,224.51,224.18,224.4,2800.0,205.9102,205.9102,205.6075,205.8093,2800.0
2020-07-28 13:10:00,224.46,224.46,224.13,224.22,2796.0,205.8643,205.8643,205.5616,205.6442,2796.0
2020-07-28 13:15:00,224.23,224.8,224.22,224.63,2900.0,205.6534,206.1761,205.6442,206.0202,2900.0
2020-07-28 13:20:00,224.62,224.67,224.4,224.53,2893.0,206.0111,206.0569,205.8093,205.9285,2893.0
2020-07-28 13:25:00,224.53,224.54,224.09,224.22,4949.0,205.9285,205.9377,205.525,205.6442,4949.0
2020-07-28 13:30:00,224.12,224.25,224.02,224.14,6954.0,205.5525,205.6717,205.4608,205.5708,6954.0
2020-07-28 13:35:00,224.14,224.43,223.85,224.43,4678.0,205.5708,205.8368,205.3048,205.8368,4678.0
2020-07-28 13:40:00,224.5,224.59,224.31,224.5,5383.0,205.901,205.9835,205.7267,205.901,5383.0
2020-07-28 13:45:00,224.38,225.09,224.34,225.09,3300.0,205.7909,206.4421,205.7542,206.4421,3300.0
2020-07-28 13:50:00,224.96,225.08,224.79,224.9,3100.0,206.3229,206.4329,206.167,206.2679,3100.0
2020-07-28 13:55:00,224.98,225.26,224.63,224.72,5891.0,206.3412,206.598,206.0202,206.1028,5891.0
2020-07-28 14:00:00,224.8,224.92,224.62,224.72,2202.0,206.1761,206.2862,206.0111,206.1028,2202.0
2020-07-28 14:05:00,224.77,225.19,224.77,225.03,3400.0,206.1486,206.5338,206.1486,206.3871,3400.0
2020-07-28 14:10:00,225.03,225.04,224.43,224.44,8665.0,206.3871,206.3963,205.8368,205.846,8665.0
2020-07-28 14:15:00,224.44,224.44,223.81,224.16,6700.0,205.846,205.846,205.2682,205.5892,6700.0
2020-07-28 14:20:00,224.06,224.07,223.62,223.63,5400.0,205.4974,205.5066,205.0939,205.1031,5400.0
2020-07-28 14:25:00,223.65,223.77,223.46,223.67,2900.0,205.1214,205.2315,204.9472,205.1398,2900.0
2020-07-28 14:30:00,223.74,224.04,223.48,223.98,5696.0,205.204,205.4791,204.9655,205.4241,5696.0
2020-07-28 14:35:00,224.07,224.28,223.85,224.28,2700.0,205.5066,205.6992,205.3048,205.6992,2700.0
2020-07-28 14:40:00,224.15,224.27,223.95,224.06,5491.0,205.58,205.69,205.3966,205.4974,5491.0
2020-07-28 14:45:00,224.18,224.36,223.9,223.97,6134.0,205.6075,205.7726,205.3507,205.4149,6134.0
2020-07-28 14:50:00,223.89,223.99,223.61,223.73,8043.0,205.3415,205.4332,205.0847,205.1948,8043.0
2020-07-28 14:55:00,223.73,223.88,223.29,223.37,6776.0,205.1948,205.3324,204.7912,204.8646,6776.0
2020-07-28 15:00:00,223.44,223.48,223.02,223.22,4943.0,204.9288,204.9655,204.5436,204.727,4943.0
2020-07-28 15:05:00,223.1,223.17,223.01,223.09,2863.0,204.617,204.6812,204.5344,204.6078,2863.0
2020-07-28 15:10:00,223.02,223.22,222.95,222.98,4843.0,204.5436,204.727,204.4794,204.5069,4843.0
2020-07-28 15:15:00,222.92,223.11,222.82,223.11,7393.0,204.4519,204.6261,204.3602,204.6261,7393.0
2020-07-28 15:20:00,223.16,223.23,223.07,223.12,2921.0,204.672,204.7362,204.5895,204.6353,2921.0
2020-07-28 15:25:00,223.13,223.18,222.71,223.18,4806.0,204.6445,204.6904,204.2593,204.6904,4806.0
2020-07-28 15:30:00,223.12,223.37,222.56,222.76,7778.0,204.6353,204.8646,204.1217,204.3051,7778.0
2020-07-28 15:35:00,222.73,223.19,222.72,223.09,6142.0,204.2776,204.6995,204.2685,204.6078,6142.0
2020-07-28 15:40:00,223.08,223.56,223.08,223.33,10284.0,204.5986,205.0389,204.5986,204.8279,10284.0
2020-07-28 15:45:00,223.38,223.47,222.31,222.33,10862.0,204.8738,204.9563,203.8924,203.9108,10862.0
2020-07-28 15:50:00,222.23,222.43,221.87,222.04,18401.0,203.8191,204.0025,203.4889,203.6448,18401.0
2020-07-28 15:55:00,221.92,222.4,221.87,222.36,29977.0,203.5347,203.975,203.4889,203.9383,29977.0
2020-07-29 09:30:00,224.19,224.48,223.53,223.53,13145.0,205.6167,205.8827,205.0114,205.0114,13145.0
2020-07-29 09:35:00,223.18,223.85,222.49,222.77,4728.0,204.6904,205.3048,204.0575,204.3143,4728.0
2020-07-29 09:40:00,222.77,223.02,222.76,222.87,1377.0,204.3143,204.5436,204.3051,204.406,1377.0
2020-07-29 09:45:00,222.76,222.87,222.19,222.56,6648.0,204.3051,204.406,203.7824,204.1217,6648.0
2020-07-29 09:50:00,222.4,222.52,221.99,222.24,4377.0,203.975,204.085,203.5989,203.8282,4377.0
2020-07-29 09:55:00,222.37,222.69,222.26,222.48,6414.0,203.9475,204.2409,203.8466,204.0483,6414.0
2020-07-29 10:00:00,222.33,222.6,222.1,222.21,8513.0,203.9108,204.1584,203.6998,203.8007,8513.0
2020-07-29 10:05:00,222.48,222.92,222.38,222.39,2624.0,204.0483,204.4519,203.9566,203.9658,2624.0
2020-07-29 10:10:00,222.51,222.85,222.43,222.44,4043.0,204.0759,204.3877,204.0025,204.0117,4043.0
2020-07-29 10:15:00,222.4,222.56,221.84,222.22,4149.0,203.975,204.1217,203.4614,203.8099,4149.0
2020-07-29 10:20:00,222.11,222.16,221.95,222.12,1875.0,203.709,203.7549,203.5623,203.7182,1875.0
2020-07-29 10:25:00,221.97,222.34,221.89,222.18,4297.0,203.5806,203.9199,203.5072,203.7732,4297.0
2020-07-29 10:30:00,222.07,222.07,221.55,221.56,2675.0,203.6723,203.6723,203.1954,203.2046,2675.0
2020-07-29 10:35:00,221.51,221.76,221.43,221.61,3766.0,203.1587,203.388,203.0853,203.2504,3766.0
2020-07-29 10:40:00,221.64,222.39,221.64,222.26,5140.0,203.2779,203.9658,203.2779,203.8466,5140.0
2020-07-29 10:45:00,222.48,223.29,222.47,223.29,4000.0,204.0483,204.7912,204.0392,204.7912,4000.0
2020-07-29 10:50:00,223.4,223.56,222.94,222.98,13542.0,204.8921,205.0389,204.4702,204.5069,13542.0
2020-07-29 10:55:00,223.04,223.17,222.92,222.99,2061.0,204.5619,204.6812,204.4519,204.5161,2061.0
2020-07-29 11:00:00,222.94,223.04,222.68,222.74,4642.0,204.4702,204.5619,204.2318,204.2868,4642.0
2020-07-29 11:05:00,222.65,222.65,222.25,222.35,4618.0,204.2043,204.2043,203.8374,203.9291,4618.0
2020-07-29 11:10:00,222.3,222.3,221.78,221.88,3919.0,203.8833,203.8833,203.4063,203.4981,3919.0
2020-07-29 11:15:00,221.88,221.93,221.27,221.37,3700.0,203.4981,203.5439,202.9386,203.0303,3700.0
2020-07-29 11:20:00,221.41,221.56,221.01,221.01,2705.0,203.067,203.2046,202.7001,202.7001,2705.0
2020-07-29 11:25:00,221.09,221.35,221.05,221.34,6925.0,202.7735,203.012,202.7368,203.0028,6925.0
2020-07-29 11:30:00,221.27,221.38,221.05,221.29,4904.0,202.9386,203.0395,202.7368,202.9569,4904.0
2020-07-29 11:35:00,221.19,221.33,221.03,221.15,3586.0,202.8652,202.9936,202.7185,202.8285,3586.0
2020-07-29 11:40:00,221.09,221.54,221.08,221.48,8800.0,202.7735,203.1862,202.7643,203.1312,8800.0
2020-07-29 11:45:00,221.47,221.54,221.42,221.43,3981.0,203.122,203.1862,203.0762,203.0853,3981.0
2020-07-29 11:50:00,221.43,221.47,221.35,221.44,3467.0,203.0853,203.122,203.012,203.0945,3467.0
2020-07-29 11:55:00,221.45,221.53,220.99,221.1,5170.0,203.1037,203.177,202.6818,202.7827,5170.0
2020-07-29 12:00:00,221.1,221.1,220.61,220.64,2910.0,202.7827,202.7827,202.3333,202.3608,2910.0
2020-07-29 12:05:00,220.6,220.64,220.01,220.28,4352.0,202.3241,202.3608,201.783,202.0306,4352.0
2020-07-29 12:10:00,220.28,220.42,220.19,220.42,2800.0,202.0306,202.159,201.9481,202.159,2800.0
2020-07-29 12:15:00,220.36,220.52,220.23,220.23,4101.0,202.104,202.2507,201.9847,201.9847,4101.0
2020-07-29 12:20:00,220.25,220.29,219.94,219.94,5742.0,202.0031,202.0398,201.7188,201.7188,5742.0
2020-07-29 12:25:00,219.89,220.15,219.77,219.77,4103.0,201.6729,201.9114,201.5629,201.5629,4103.0
2020-07-29 12:30:00,219.75,219.77,219.44,219.48,7004.0,201.5445,201.5629,201.2602,201.2969,7004.0
2020-07-29 12:35:00,219.48,219.79,219.45,219.5,13650.0,201.2969,201.5812,201.2694,201.3152,13650.0
2020-07-29 12:40:00,219.53,219.7,219.43,219.53,12614.0,201.3427,201.4987,201.251,201.3427,12614.0
2020-07-29 12:45:00,219.51,219.81,219.44,219.6,10117.0,201.3244,201.5995,201.2602,201.4069,10117.0
2020-07-29 12:50:00,219.54,219.66,219.46,219.52,4811.0,201.3519,201.462,201.2785,201.3336,4811.0
2020-07-29 12:55:00,219.53,219.68,219.49,219.49,5454.0,201.3427,201.4803,201.3061,201.3061,5454.0
2020-07-29 13:00:00,219.59,219.69,219.42,219.42,4606.0,201.3978,201.4895,201.2419,201.2419,4606.0
2020-07-29 13:05:00,219.43,219.47,219.25,219.33,5144.0,201.251,201.2877,201.0859,201.1593,5144.0
2020-07-29 13:10:00,219.34,219.62,219.33,219.54,3463.0,201.1685,201.4253,201.1593,201.3519,3463.0
2020-07-29 13:15:00,219.53,219.83,219.48,219.83,3830.0,201.3427,201.6179,201.2969,201.6179,3830.0
2020-07-29 13:20:00,219.85,220.06,219.77,219.9,4896.0,201.6362,201.8288,201.5629,201.6821,4896.0
2020-07-29 13:25:00,219.95,220.36,219.95,220.03,6519.0,201.7279,202.104,201.7279,201.8013,6519.0
2020-07-29 13:30:00,220.02,220.29,220.02,220.2,3606.0,201.7921,202.0398,201.7921,201.9572,3606.0
2020-07-29 13:35:00,220.21,220.24,219.74,219.78,5669.0,201.9664,201.9939,201.5353,201.572,5669.0
2020-07-29 13:40:00,219.79,219.81,219.57,219.7,4207.0,201.5812,201.5995,201.3794,201.4987,4207.0
2020-07-29 13:45:00,219.72,219.72,219.31,219.51,5966.0,201.517,201.517,201.141,201.3244,5966.0
2020-07-29 13:50:00,219.54,219.71,219.53,219.64,4428.0,201.3519,201.5078,201.3427,201.4436,4428.0
2020-07-29 13:55:00,219.56,219.62,219.3,219.31,4927.0,201.3703,201.4253,201.1318,201.141,4927.0
2020-07-29 14:00:00,219.35,219.65,219.06,219.15,7020.0,201.1777,201.4528,200.9117,200.9942,7020.0
2020-07-29 14:05:00,219.14,219.74,219.12,219.52,8209.0,200.985,201.5353,200.9667,201.3336,8209.0
2020-07-29 14:10:00,219.64,220.79,219.59,220.62,21235.0,201.4436,202.4984,201.3978,202.3424,21235.0
2020-07-29 14:15:00,220.64,220.83,220.47,220.67,2920.0,202.3608,202.535,202.2049,202.3883,2920.0
2020-07-29 14:20:00,220.83,221.49,220.8,221.42,4181.0,202.535,203.1404,202.5075,203.0762,4181.0
2020-07-29 14:25:00,221.37,221.37,220.96,221.26,4400.0,203.0303,203.0303,202.6543,202.9294,4400.0
2020-07-29 14:30:00,221.44,221.58,221.28,221.49,1100.0,203.0945,203.2229,202.9478,203.1404,1100.0
2020-07-29 14:35:00,221.52,221.7,221.27,221.5,3538.0,203.1679,203.333,202.9386,203.1495,3538.0
2020-07-29 14:40:00,221.5,221.67,221.47,221.64,3257.0,203.1495,203.3054,203.122,203.2779,3257.0
2020-07-29 14:45:00,221.5,221.55,221.39,221.45,2579.0,203.1495,203.1954,203.0486,203.1037,2579.0
2020-07-29 14:50:00,221.46,221.46,221.02,221.06,4639.0,203.1128,203.1128,202.7093,202.746,4639.0
2020-07-29 14:55:00,221.05,221.13,220.6,220.6,4900.0,202.7368,202.8102,202.3241,202.3241,4900.0
2020-07-29 15:00:00,220.62,220.73,220.05,220.05,5152.0,202.3424,202.4433,201.8197,201.8197,5152.0
2020-07-29 15:05:00,220.11,220.56,219.98,220.41,8909.0,201.8747,202.2874,201.7555,202.1498,8909.0
2020-07-29 15:10:00,220.52,220.6,220.39,220.54,4858.0,202.2507,202.3241,202.1315,202.2691,4858.0
2020-07-29 15:15:00,220.81,220.81,220.43,220.78,2401.0,202.5167,202.5167,202.1682,202.4892,2401.0
2020-07-29 15:20:00,220.86,221.14,220.86,221.1,2619.0,202.5626,202.8194,202.5626,202.7827,2619.0
2020-07-29 15:25:00,221.07,221.08,220.52,220.91,4295.0,202.7552,202.7643,202.2507,202.6084,4295.0
2020-07-29 15:30:00,220.86,221.25,220.74,220.86,6747.0,202.5626,202.9202,202.4525,202.5626,6747.0
2020-07-29 15:35:00,220.91,221.2,220.72,220.72,9140.0,202.6084,202.8744,202.4342,202.4342,9140.0
2020-07-29 15:40:00,220.7,220.73,220.5,220.56,9679.0,202.4158,202.4433,202.2324,202.2874,9679.0
2020-07-29 15:45:00,220.61,220.79,220.48,220.51,14318.0,202.3333,202.4984,202.214,202.2416,14318.0
2020-07-29 15:50:00,220.42,220.68,220.11,220.3,19726.0,202.159,202.3975,201.8747,202.0489,19726.0
2020-07-29 15:55:00,220.27,220.97,219.99,220.96,46850.0,202.0214,202.6634,201.7646,202.6543,46850.0
2020-07-30 09:30:00,218.79,218.79,217.18,217.26,22311.0,200.664,200.664,199.1874,199.2608,22311.0
2020-07-30 09:35:00,217.24,217.54,216.14,217.02,13740.0,199.2425,199.5176,198.2336,199.0407,13740.0
2020-07-30 09:40:00,217.05,217.05,215.88,216.07,6851.0,199.0682,199.0682,197.9951,198.1694,6851.0
2020-07-30 09:45:00,216.07,216.34,215.64,215.76,10341.0,198.1694,198.417,197.775,197.8851,10341.0
2020-07-30 09:50:00,215.61,215.97,215.49,215.71,7078.0,197.7475,198.0777,197.6374,197.8392,7078.0
2020-07-30 09:55:00,215.56,215.64,215.1,215.18,5346.0,197.7016,197.775,197.2797,197.3531,5346.0
2020-07-30 10:00:00,215.04,216.05,215.03,215.91,5164.0,197.2247,198.151,197.2155,198.0226,5164.0
2020-07-30 10:05:00,215.92,216.14,215.15,215.95,8860.0,198.0318,198.2336,197.3256,198.0593,8860.0
2020-07-30 10:10:00,215.82,216.23,215.73,215.94,5098.0,197.9401,198.3161,197.8576,198.0502,5098.0
2020-07-30 10:15:00,215.69,216.08,215.57,215.73,7243.0,197.8209,198.1786,197.7108,197.8576,7243.0
2020-07-30 10:20:00,215.71,216.5,215.51,216.5,6619.0,197.8392,198.5638,197.6558,198.5638,6619.0
2020-07-30 10:25:00,216.65,216.72,216.35,216.72,3440.0,198.7013,198.7655,198.4262,198.7655,3440.0
2020-07-30 10:30:00,216.84,217.74,216.68,217.74,4392.0,198.8756,199.701,198.7289,199.701,4392.0
2020-07-30 10:35:00,217.68,218.12,217.57,217.96,7203.0,199.646,200.0496,199.5451,199.9028,7203.0
2020-07-30 10:40:00,217.9,218.02,217.51,217.62,7187.0,199.8478,199.9578,199.4901,199.591,7187.0
2020-07-30 10:45:00,217.63,218.03,217.32,217.36,5422.0,199.6001,199.967,199.3158,199.3525,5422.0
2020-07-30 10:50:00,217.31,218.0,217.25,218.0,4292.0,199.3067,199.9395,199.2516,199.9395,4292.0
2020-07-30 10:55:00,218.13,218.49,218.05,218.15,6671.0,200.0587,200.3889,199.9854,200.0771,6671.0
2020-07-30 11:00:00,218.08,218.57,217.9,218.37,7889.0,200.0129,200.4623,199.8478,200.2788,7889.0
2020-07-30 11:05:00,218.54,219.15,218.54,219.09,4094.0,200.4348,200.9942,200.4348,200.9392,4094.0
2020-07-30 11:10:00,219.19,219.46,218.99,219.04,6447.0,201.0309,201.2785,200.8475,200.8933,6447.0
2020-07-30 11:15:00,219.02,219.59,218.95,219.45,3398.0,200.875,201.3978,200.8108,201.2694,3398.0
2020-07-30 11:20:00,219.47,220.02,219.46,219.84,4951.0,201.2877,201.7921,201.2785,201.6271,4951.0
2020-07-30 11:25:00,219.79,219.85,219.43,219.52,2333.0,201.5812,201.6362,201.251,201.3336,2333.0
2020-07-30 11:30:00,219.56,219.59,219.08,219.56,7142.0,201.3703,201.3978,200.93,201.3703,7142.0
2020-07-30 11:35:00,219.58,219.79,219.45,219.7,2724.0,201.3886,201.5812,201.2694,201.4987,2724.0
2020-07-30 11:40:00,219.64,219.83,219.52,219.59,4264.0,201.4436,201.6179,201.3336,201.3978,4264.0
2020-07-30 11:45:00,219.53,219.89,219.41,219.41,5427.0,201.3427,201.6729,201.2327,201.2327,5427.0
2020-07-30 11:50:00,219.43,219.67,219.43,219.57,3907.0,201.251,201.4711,201.251,201.3794,3907.0
2020-07-30 11:55:00,219.63,219.64,219.28,219.37,4551.0,201.4345,201.4436,201.1135,201.196,4551.0
2020-07-30 12:00:00,219.5,219.78,219.28,219.28,4983.0,201.3152,201.572,201.1135,201.1135,4983.0
2020-07-30 12:05:00,219.23,219.23,218.63,218.64,3460.0,201.0676,201.0676,200.5173,200.5265,3460.0
2020-07-30 12:10:00,218.64,218.85,218.59,218.76,7688.0,200.5265,200.7191,200.4806,200.6365,7688.0
2020-07-30 12:15:00,218.85,219.77,218.85,219.75,6618.0,200.7191,201.5629,200.7191,201.5445,6618.0
2020-07-30 12:20:00,219.69,219.69,219.3,219.53,4062.0,201.4895,201.4895,201.1318,201.3427,4062.0
2020-07-30 12:25:00,219.5,219.7,219.37,219.53,4799.0,201.3152,201.4987,201.196,201.3427,4799.0
2020-07-30 12:30:00,219.53,219.71,219.33,219.38,5848.0,201.3427,201.5078,201.1593,201.2052,5848.0
2020-07-30 12:35:00,219.26,219.45,219.21,219.41,1717.0,201.0951,201.2694,201.0493,201.2327,1717.0
2020-07-30 12:40:00,219.4,219.4,219.04,219.27,3260.0,201.2235,201.2235,200.8933,201.1043,3260.0
2020-07-30 12:45:00,219.33,219.5,219.3,219.45,3907.0,201.1593,201.3152,201.1318,201.2694,3907.0
2020-07-30 12:50:00,219.45,219.6,219.45,219.56,4315.0,201.2694,201.4069,201.2694,201.3703,4315.0
2020-07-30 12:55:00,219.57,219.82,219.57,219.74,9945.0,201.3794,201.6087,201.3794,201.5353,9945.0
2020-07-30 13:00:00,219.67,219.77,219.59,219.68,4686.0,201.4711,201.5629,201.3978,201.4803,4686.0
2020-07-30 13:05:00,219.74,219.85,219.68,219.83,4210.0,201.5353,201.6362,201.4803,201.6179,4210.0
2020-07-30 13:10:00,219.83,220.0,219.81,219.94,5902.0,201.6179,201.7738,201.5995,201.7188,5902.0
2020-07-30 13:15:00,219.95,220.0,219.86,219.89,4974.0,201.7279,201.7738,201.6454,201.6729,4974.0
2020-07-30 13:20:00,219.84,219.9,219.64,219.68,2646.0,201.6271,201.6821,201.4436,201.4803,2646.0
2020-07-30 13:25:00,219.68,219.76,219.35,219.41,3651.0,201.4803,201.5537,201.1777,201.2327,3651.0
2020-07-30 13:30:00,219.37,219.37,218.91,218.95,3212.0,201.196,201.196,200.7741,200.8108,3212.0
2020-07-30 13:35:00,218.98,219.12,218.96,218.99,3075.0,200.8383,200.9667,200.82,200.8475,3075.0
2020-07-30 13:40:00,219.03,219.31,219.03,219.31,3171.0,200.8842,201.141,200.8842,201.141,3171.0
2020-07-30 13:45:00,219.28,219.34,219.24,219.3,2352.0,201.1135,201.1685,201.0768,201.1318,2352.0
2020-07-30 13:50:00,219.33,219.5,219.32,219.37,2770.0,201.1593,201.3152,201.1501,201.196,2770.0
2020-07-30 13:55:00,219.36,219.42,219.28,219.3,3541.0,201.1868,201.2419,201.1135,201.1318,3541.0
2020-07-30 14:00:00,219.29,219.45,219.07,219.16,5304.0,201.1226,201.2694,200.9208,201.0034,5304.0
2020-07-30 14:05:00,219.19,219.24,218.95,218.98,5410.0,201.0309,201.0768,200.8108,200.8383,5410.0
2020-07-30 14:10:00,219.03,219.13,218.94,218.94,30630.0,200.8842,200.9759,200.8016,200.8016,30630.0
2020-07-30 14:15:00,218.9,219.38,218.9,219.3,4201.0,200.7649,201.2052,200.7649,201.1318,4201.0
2020-07-30 14:20:00,219.26,219.58,219.12,219.51,3116.0,201.0951,201.3886,200.9667,201.3244,3116.0
2020-07-30 14:25:00,219.57,219.57,219.32,219.41,5013.0,201.3794,201.3794,201.1501,201.2327,5013.0
2020-07-30 14:30:00,219.45,219.84,219.38,219.84,4007.0,201.2694,201.6271,201.2052,201.6271,4007.0
2020-07-30 14:35:00,219.85,220.21,219.85,220.18,3546.0,201.6362,201.9664,201.6362,201.9389,3546.0
2020-07-30 14:40:00,220.24,220.39,220.24,220.39,4293.0,201.9939,202.1315,201.9939,202.1315,4293.0
2020-07-30 14:45:00,220.5,220.68,220.43,220.6,6186.0,202.2324,202.3975,202.1682,202.3241,6186.0
2020-07-30 14:50:00,220.61,220.61,220.39,220.41,4938.0,202.3333,202.3333,202.1315,202.1498,4938.0
2020-07-30 14:55:00,220.43,220.66,220.4,220.61,5543.0,202.1682,202.3791,202.1407,202.3333,5543.0
2020-07-30 15:00:00,220.62,220.84,220.24,220.27,7625.0,202.3424,202.5442,201.9939,202.0214,7625.0
2020-07-30 15:05:00,220.26,220.29,220.0,220.0,4188.0,202.0123,202.0398,201.7738,201.7738,4188.0
2020-07-30 15:10:00,220.0,220.35,220.0,220.31,5741.0,201.7738,202.0948,201.7738,202.0581,5741.0
2020-07-30 15:15:00,220.33,220.7,220.23,220.64,5546.0,202.0765,202.4158,201.9847,202.3608,5546.0
2020-07-30 15:20:00,220.61,220.85,220.36,220.58,6350.0,202.3333,202.5534,202.104,202.3058,6350.0
2020-07-30 15:25:00,220.56,220.57,220.34,220.49,5318.0,202.2874,202.2966,202.0856,202.2232,5318.0
2020-07-30 15:30:00,220.49,220.52,220.28,220.28,10234.0,202.2232,202.2507,202.0306,202.0306,10234.0
2020-07-30 15:35:00,220.28,220.37,220.08,220.09,6299.0,202.0306,202.1131,201.8472,201.8563,6299.0
2020-07-30 15:40:00,220.05,220.2,219.73,219.95,19646.0,201.8197,201.9572,201.5262,201.7279,19646.0
2020-07-30 15:45:00,219.92,220.05,219.69,219.86,11596.0,201.7004,201.8197,201.4895,201.6454,11596.0
2020-07-30 15:50:00,219.78,219.9,219.41,219.75,14202.0,201.572,201.6821,201.2327,201.5445,14202.0
2020-07-30 15:55:00,219.74,220.02,219.65,219.84,32923.0,201.5353,201.7921,201.4528,201.6271,32923.0
2020-07-31 09:30:00,219.28,219.75,219.01,219.5,7677.0,201.1135,201.5445,200.8658,201.3152,7677.0
2020-07-31 09:35:00,219.71,219.98,218.91,219.09,3266.0,201.5078,201.7555,200.7741,200.9392,3266.0
2020-07-31 09:40:00,218.79,219.13,218.45,218.45,9900.0,200.664,200.9759,200.3522,200.3522,9900.0
2020-07-31 09:45:00,218.44,218.59,217.91,218.59,9118.0,200.343,200.4806,199.857,200.4806,9118.0
2020-07-31 09:50:00,218.14,218.31,217.9,218.22,1322.0,200.0679,200.2238,199.8478,200.1413,1322.0
2020-07-31 09:55:00,218.3,218.3,217.95,218.21,1465.0,200.2146,200.2146,199.8936,200.1321,1465.0
2020-07-31 10:00:00,218.09,218.35,217.34,217.34,2715.0,200.022,200.2605,199.3342,199.3342,2715.0
2020-07-31 10:05:00,217.22,217.25,216.71,217.14,2827.0,199.2241,199.2516,198.7564,199.1507,2827.0
2020-07-31 10:10:00,217.03,217.2,216.73,217.11,1506.0,199.0499,199.2058,198.7747,199.1232,1506.0
2020-07-31 10:15:00,217.07,217.22,216.57,216.57,2623.0,199.0865,199.2241,198.628,198.628,2623.0
2020-07-31 10:20:00,216.49,216.87,216.29,216.87,2475.0,198.5546,198.9031,198.3712,198.9031,2475.0
2020-07-31 10:25:00,216.75,216.75,215.82,215.82,3502.0,198.7931,198.7931,197.9401,197.9401,3502.0
2020-07-31 10:30:00,215.87,216.32,215.87,216.1,2523.0,197.986,198.3987,197.986,198.1969,2523.0
2020-07-31 10:35:00,216.1,216.2,215.78,215.84,2597.0,198.1969,198.2886,197.9034,197.9584,2597.0
2020-07-31 10:40:00,215.57,215.87,215.51,215.7,2500.0,197.7108,197.986,197.6558,197.83,2500.0
2020-07-31 10:45:00,215.61,215.66,215.31,215.56,3951.0,197.7475,197.7934,197.4724,197.7016,3951.0
2020-07-31 10:50:00,215.62,215.62,214.78,214.78,4013.0,197.7567,197.7567,196.9863,196.9863,4013.0
2020-07-31 10:55:00,214.73,214.92,214.52,214.92,7336.0,196.9404,197.1147,196.7478,197.1147,7336.0
2020-07-31 11:00:00,214.96,215.55,214.87,215.55,4232.0,197.1513,197.6925,197.0688,197.6925,4232.0
2020-07-31 11:05:00,215.49,215.62,215.27,215.27,1728.0,197.6374,197.7567,197.4357,197.4357,1728.0
2020-07-31 11:10:00,215.15,215.32,215.02,215.32,2112.0,197.3256,197.4815,197.2064,197.4815,2112.0
2020-07-31 11:15:00,215.33,215.79,215.25,215.79,1000.0,197.4907,197.9126,197.4173,197.9126,1000.0
2020-07-31 11:20:00,216.09,216.18,215.97,215.97,19714.0,198.1877,198.2703,198.0777,198.0777,19714.0
2020-07-31 11:25:00,216.0,216.62,215.98,216.62,13300.0,198.1052,198.6738,198.0868,198.6738,13300.0
2020-07-31 11:30:00,216.66,216.69,216.06,216.06,1990.0,198.7105,198.738,198.1602,198.1602,1990.0
2020-07-31 11:35:00,215.98,216.36,215.95,216.15,1500.0,198.0868,198.4354,198.0593,198.2428,1500.0
2020-07-31 11:40:00,216.24,216.42,216.22,216.24,1090.0,198.3253,198.4904,198.307,198.3253,1090.0
2020-07-31 11:45:00,216.15,216.44,216.11,216.44,2079.0,198.2428,198.5087,198.2061,198.5087,2079.0
2020-07-31 11:50:00,216.42,216.52,216.24,216.24,2000.0,198.4904,198.5821,198.3253,198.3253,2000.0
2020-07-31 11:55:00,216.29,216.34,216.1,216.16,2700.0,198.3712,198.417,198.1969,198.2519,2700.0
2020-07-31 12:00:00,216.2,216.2,215.5,215.5,3400.0,198.2886,198.2886,197.6466,197.6466,3400.0
2020-07-31 12:05:00,215.51,215.7,215.5,215.63,5240.0,197.6558,197.83,197.6466,197.7658,5240.0
2020-07-31 12:10:00,215.69,216.0,215.69,215.87,6262.0,197.8209,198.1052,197.8209,197.986,6262.0
2020-07-31 12:15:00,215.85,215.85,215.07,215.21,3973.0,197.9676,197.9676,197.2522,197.3806,3973.0
2020-07-31 12:20:00,215.14,215.63,215.13,215.63,2905.0,197.3164,197.7658,197.3073,197.7658,2905.0
2020-07-31 12:25:00,215.7,215.86,215.7,215.86,2080.0,197.83,197.9768,197.83,197.9768,2080.0
2020-07-31 12:30:00,215.82,215.82,215.27,215.29,6262.0,197.9401,197.9401,197.4357,197.454,6262.0
2020-07-31 12:35:00,215.01,215.4,215.0,215.3,5239.0,197.1972,197.5549,197.188,197.4632,5239.0
2020-07-31 12:40:00,215.3,215.4,215.29,215.34,4020.0,197.4632,197.5549,197.454,197.4999,4020.0
2020-07-31 12:45:00,215.37,215.5,215.35,215.42,3727.0,197.5274,197.6466,197.509,197.5732,3727.0
2020-07-31 12:50:00,215.41,215.5,215.05,215.05,3718.0,197.5641,197.6466,197.2339,197.2339,3718.0
2020-07-31 12:55:00,215.0,215.0,214.5,214.8,4400.0,197.188,197.188,196.7295,197.0046,4400.0
2020-07-31 13:00:00,214.92,215.69,214.92,215.59,2700.0,197.1147,197.8209,197.1147,197.7292,2700.0
2020-07-31 13:05:00,215.59,216.17,215.57,215.58,7469.0,197.7292,198.2611,197.7108,197.72,7469.0
2020-07-31 13:10:00,215.6,215.6,215.35,215.36,4866.0,197.7383,197.7383,197.509,197.5182,4866.0
2020-07-31 13:15:00,215.55,215.55,214.85,214.87,7348.0,197.6925,197.6925,197.0505,197.0688,7348.0
2020-07-31 13:20:00,214.97,215.54,214.97,215.42,10817.0,197.1605,197.6833,197.1605,197.5732,10817.0
2020-07-31 13:25:00,215.55,215.57,215.42,215.56,4110.0,197.6925,197.7108,197.5732,197.7016,4110.0
2020-07-31 13:30:00,215.62,215.75,215.61,215.64,2739.0,197.7567,197.8759,197.7475,197.775,2739.0
2020-07-31 13:35:00,215.69,215.69,215.54,215.6,1605.0,197.8209,197.8209,197.6833,197.7383,1605.0
2020-07-31 13:40:00,215.6,215.65,215.52,215.52,8667.0,197.7383,197.7842,197.665,197.665,8667.0
2020-07-31 13:45:00,215.47,215.72,215.38,215.61,4361.0,197.6191,197.8484,197.5366,197.7475,4361.0
2020-07-31 13:50:00,215.61,216.15,215.56,215.98,4459.0,197.7475,198.2428,197.7016,198.0868,4459.0
2020-07-31 13:55:00,216.07,216.1,215.55,215.56,2588.0,198.1694,198.1969,197.6925,197.7016,2588.0
2020-07-31 14:00:00,215.61,215.61,215.49,215.49,3450.0,197.7475,197.7475,197.6374,197.6374,3450.0
2020-07-31 14:05:00,215.5,215.53,214.92,214.92,3180.0,197.6466,197.6741,197.1147,197.1147,3180.0
2020-07-31 14:10:00,214.87,215.0,214.85,214.91,1500.0,197.0688,197.188,197.0505,197.1055,1500.0
2020-07-31 14:15:00,214.93,215.2,214.93,214.96,3010.0,197.1238,197.3715,197.1238,197.1513,3010.0
2020-07-31 14:20:00,214.97,215.1,214.97,215.05,1781.0,197.1605,197.2797,197.1605,197.2339,1781.0
2020-07-31 14:25:00,215.19,215.3,214.96,215.3,3676.0,197.3623,197.4632,197.1513,197.4632,3676.0
2020-07-31 14:30:00,215.3,215.6,215.29,215.55,2231.0,197.4632,197.7383,197.454,197.6925,2231.0
2020-07-31 14:35:00,215.58,215.85,215.45,215.75,5806.0,197.72,197.9676,197.6008,197.8759,5806.0
2020-07-31 14:40:00,215.75,216.08,215.59,216.08,4251.0,197.8759,198.1786,197.7292,198.1786,4251.0
2020-07-31 14:45:00,216.2,216.22,215.94,215.94,6418.0,198.2886,198.307,198.0502,198.0502,6418.0
2020-07-31 14:50:00,216.03,216.24,216.01,216.12,3227.0,198.1327,198.3253,198.1144,198.2152,3227.0
2020-07-31 14:55:00,216.11,216.6,216.11,216.35,3991.0,198.2061,198.6555,198.2061,198.4262,3991.0
2020-07-31 15:00:00,216.35,216.61,216.01,216.53,19781.0,198.4262,198.6647,198.1144,198.5913,19781.0
2020-07-31 15:05:00,216.61,216.72,216.4,216.57,7212.0,198.6647,198.7655,198.472,198.628,7212.0
2020-07-31 15:10:00,216.62,216.66,216.47,216.51,4373.0,198.6738,198.7105,198.5362,198.5729,4373.0
2020-07-31 15:15:00,216.55,216.92,216.38,216.74,7400.0,198.6096,198.949,198.4537,198.7839,7400.0
2020-07-31 15:20:00,216.85,216.95,216.67,216.9,3400.0,198.8848,198.9765,198.7197,198.9306,3400.0
2020-07-31 15:25:00,216.88,216.98,216.72,216.87,5644.0,198.9123,199.004,198.7655,198.9031,5644.0
2020-07-31 15:30:00,216.95,217.04,216.82,216.89,25341.0,198.9765,199.059,198.8573,198.9215,25341.0
2020-07-31 15:35:00,216.89,216.93,216.4,216.4,14987.0,198.9215,198.9581,198.472,198.472,14987.0
2020-07-31 15:40:00,216.5,216.5,216.35,216.47,22695.0,198.5638,198.5638,198.4262,198.5362,22695.0
2020-07-31 15:45:00,216.48,217.14,216.47,217.04,21033.0,198.5454,199.1507,198.5362,199.059,21033.0
2020-07-31 15:50:00,216.97,217.08,216.92,217.07,13796.0,198.9948,199.0957,198.949,199.0865,13796.0
2020-07-31 15:55:00,217.06,218.35,217.0,218.21,37128.0,199.0774,200.2605,199.0223,200.1321,37128.0
2020-08-03 09:30:00,219.23,219.53,218.16,218.49,7763.0,201.0676,201.3427,200.0862,200.3889,7763.0
2020-08-03 09:35:00,218.43,219.47,218.43,218.52,1788.0,200.3339,201.2877,200.3339,200.4164,1788.0
2020-08-03 09:40:00,218.7,218.79,218.5,218.79,1560.0,200.5815,200.664,200.3981,200.664,1560.0
2020-08-03 09:45:00,218.68,219.1,218.68,218.98,800.0,200.5632,200.9484,200.5632,200.8383,800.0
2020-08-03 09:50:00,218.96,219.74,218.94,219.5,3559.0,200.82,201.5353,200.8016,201.3152,3559.0
2020-08-03 09:55:00,219.64,220.32,219.59,220.31,2700.0,201.4436,202.0673,201.3978,202.0581,2700.0
2020-08-03 10:00:00,220.29,220.91,220.11,220.41,12891.0,202.0398,202.6084,201.8747,202.1498,12891.0
2020-08-03 10:05:00,220.5,220.57,220.25,220.48,2300.0,202.2324,202.2966,202.0031,202.214,2300.0
2020-08-03 10:10:00,220.46,220.83,220.45,220.68,1400.0,202.1957,202.535,202.1865,202.3975,1400.0
2020-08-03 10:15:00,220.61,220.7,220.5,220.56,803.0,202.3333,202.4158,202.2324,202.2874,803.0
2020-08-03 10:20:00,220.58,220.58,220.12,220.13,500.0,202.3058,202.3058,201.8839,201.893,500.0
2020-08-03 10:25:00,220.0,220.31,220.0,220.21,3120.0,201.7738,202.0581,201.7738,201.9664,3120.0
2020-08-03 10:30:00,220.12,220.53,220.12,220.19,1500.0,201.8839,202.2599,201.8839,201.9481,1500.0
2020-08-03 10:35:00,220.19,220.33,220.19,220.28,600.0,201.9481,202.0765,201.9481,202.0306,600.0
2020-08-03 10:40:00,220.41,220.61,220.3,220.41,1700.0,202.1498,202.3333,202.0489,202.1498,1700.0
2020-08-03 10:45:00,220.31,220.31,219.98,220.06,1704.0,202.0581,202.0581,201.7555,201.8288,1704.0
2020-08-03 10:50:00,220.29,220.61,220.29,220.56,3210.0,202.0398,202.3333,202.0398,202.2874,3210.0
2020-08-03 10:55:00,220.54,220.63,220.35,220.63,2022.0,202.2691,202.3516,202.0948,202.3516,2022.0
2020-08-03 11:00:00,220.56,220.62,220.33,220.41,2922.0,202.2874,202.3424,202.0765,202.1498,2922.0
2020-08-03 11:05:00,220.42,220.42,219.93,220.0,1668.0,202.159,202.159,201.7096,201.7738,1668.0
2020-08-03 11:10:00,220.06,220.33,219.96,220.33,1446.0,201.8288,202.0765,201.7371,202.0765,1446.0
2020-08-03 11:15:00,220.36,220.7,220.33,220.62,1400.0,202.104,202.4158,202.0765,202.3424,1400.0
2020-08-03 11:20:00,220.76,220.83,220.67,220.67,1063.0,202.4708,202.535,202.3883,202.3883,1063.0
2020-08-03 11:25:00,220.44,220.44,220.2,220.26,1911.0,202.1773,202.1773,201.9572,202.0123,1911.0
2020-08-03 11:30:00,220.31,220.75,220.28,220.75,3001.0,202.0581,202.4617,202.0306,202.4617,3001.0
2020-08-03 11:35:00,220.75,221.19,220.74,221.09,5039.0,202.4617,202.8652,202.4525,202.7735,5039.0
2020-08-03 11:40:00,221.09,221.49,221.08,221.38,2107.0,202.7735,203.1404,202.7643,203.0395,2107.0
2020-08-03 11:45:00,221.31,221.39,221.24,221.28,1600.0,202.9753,203.0486,202.9111,202.9478,1600.0
2020-08-03 11:50:00,221.29,221.4,221.25,221.26,1423.0,202.9569,203.0578,202.9202,202.9294,1423.0
2020-08-03 11:55:00,221.23,221.29,221.14,221.22,1700.0,202.9019,202.9569,202.8194,202.8927,1700.0
2020-08-03 12:00:00,221.18,221.27,220.9,221.13,4750.0,202.856,202.9386,202.5992,202.8102,4750.0
2020-08-03 12:05:00,221.12,221.28,221.01,221.28,3985.0,202.801,202.9478,202.7001,202.9478,3985.0
2020-08-03 12:10:00,221.21,221.58,221.2,221.45,3100.0,202.8836,203.2229,202.8744,203.1037,3100.0
2020-08-03 12:15:00,221.7,221.84,221.69,221.78,2100.0,203.333,203.4614,203.3238,203.4063,2100.0
2020-08-03 12:20:00,221.73,222.06,221.63,221.99,3729.0,203.3605,203.6631,203.2688,203.5989,3729.0
2020-08-03 12:25:00,222.04,222.3,221.79,221.84,7500.0,203.6448,203.8833,203.4155,203.4614,7500.0
2020-08-03 12:30:00,221.76,221.92,221.72,221.81,3877.0,203.388,203.5347,203.3513,203.4339,3877.0
2020-08-03 12:35:00,221.73,221.75,221.6,221.66,1800.0,203.3605,203.3788,203.2412,203.2963,1800.0
2020-08-03 12:40:00,221.67,222.12,221.62,221.91,3961.0,203.3054,203.7182,203.2596,203.5256,3961.0
2020-08-03 12:45:00,221.91,221.95,221.71,221.81,2919.0,203.5256,203.5623,203.3421,203.4339,2919.0
2020-08-03 12:50:00,221.77,221.77,221.6,221.73,3817.0,203.3972,203.3972,203.2412,203.3605,3817.0
2020-08-03 12:55:00,221.74,221.85,221.37,221.45,4472.0,203.3696,203.4705,203.0303,203.1037,4472.0
2020-08-03 13:00:00,221.41,221.55,221.28,221.31,2526.0,203.067,203.1954,202.9478,202.9753,2526.0
2020-08-03 13:05:00,221.31,221.6,221.23,221.47,12569.0,202.9753,203.2412,202.9019,203.122,12569.0
2020-08-03 13:10:00,221.48,221.59,220.93,221.09,9737.0,203.1312,203.2321,202.6268,202.7735,9737.0
2020-08-03 13:15:00,221.02,221.34,221.02,221.34,900.0,202.7093,203.0028,202.7093,203.0028,900.0
2020-08-03 13:20:00,221.49,221.57,221.45,221.45,1236.0,203.1404,203.2137,203.1037,203.1037,1236.0
2020-08-03 13:25:00,221.48,221.71,221.36,221.52,3406.0,203.1312,203.3421,203.0211,203.1679,3406.0
2020-08-03 13:30:00,221.55,221.67,221.48,221.67,1450.0,203.1954,203.3054,203.1312,203.3054,1450.0
2020-08-03 13:35:00,221.69,222.24,221.68,222.24,2700.0,203.3238,203.8282,203.3146,203.8282,2700.0
2020-08-03 13:40:00,222.19,222.35,222.14,222.3,2854.0,203.7824,203.9291,203.7365,203.8833,2854.0
2020-08-03 13:45:00,222.36,222.47,221.95,222.18,4516.0,203.9383,204.0392,203.5623,203.7732,4516.0
2020-08-03 13:50:00,222.17,222.23,222.01,222.14,4504.0,203.764,203.8191,203.6173,203.7365,4504.0
2020-08-03 13:55:00,222.2,222.24,221.95,222.17,4139.0,203.7915,203.8282,203.5623,203.764,4139.0
2020-08-03 14:00:00,222.05,222.05,221.96,222.04,700.0,203.654,203.654,203.5714,203.6448,700.0
2020-08-03 14:05:00,222.0,222.0,221.74,221.78,2094.0,203.6081,203.6081,203.3696,203.4063,2094.0
2020-08-03 14:10:00,221.73,221.93,221.73,221.93,1429.0,203.3605,203.5439,203.3605,203.5439,1429.0
2020-08-03 14:15:00,221.89,222.0,221.85,222.0,1811.0,203.5072,203.6081,203.4705,203.6081,1811.0
2020-08-03 14:20:00,221.99,222.1,221.87,221.87,2728.0,203.5989,203.6998,203.4889,203.4889,2728.0
2020-08-03 14:25:00,222.03,222.14,222.03,222.11,700.0,203.6356,203.7365,203.6356,203.709,700.0
2020-08-03 14:30:00,222.15,222.21,222.11,222.15,2200.0,203.7457,203.8007,203.709,203.7457,2200.0
2020-08-03 14:35:00,222.46,222.71,222.46,222.7,1220.0,204.03,204.2593,204.03,204.2501,1220.0
2020-08-03 14:40:00,222.69,222.69,222.45,222.59,2200.0,204.2409,204.2409,204.0208,204.1492,2200.0
2020-08-03 14:45:00,222.56,222.65,222.35,222.36,3676.0,204.1217,204.2043,203.9291,203.9383,3676.0
2020-08-03 14:50:00,222.31,222.35,222.25,222.25,1300.0,203.8924,203.9291,203.8374,203.8374,1300.0
2020-08-03 14:55:00,222.22,222.34,222.21,222.26,3433.0,203.8099,203.9199,203.8007,203.8466,3433.0
2020-08-03 15:00:00,222.25,222.32,221.79,221.86,3201.0,203.8374,203.9016,203.4155,203.4797,3201.0
2020-08-03 15:05:00,221.83,221.85,221.65,221.7,4036.0,203.4522,203.4705,203.2871,203.333,4036.0
2020-08-03 15:10:00,221.84,221.95,221.64,221.64,2926.0,203.4614,203.5623,203.2779,203.2779,2926.0
2020-08-03 15:15:00,221.68,221.68,221.42,221.42,2720.0,203.3146,203.3146,203.0762,203.0762,2720.0
2020-08-03 15:20:00,221.44,221.44,221.12,221.35,2760.0,203.0945,203.0945,202.801,203.012,2760.0
2020-08-03 15:25:00,221.4,221.6,221.33,221.6,4965.0,203.0578,203.2412,202.9936,203.2412,4965.0
2020-08-03 15:30:00,221.6,221.72,221.17,221.28,7585.0,203.2412,203.3513,202.8469,202.9478,7585.0
2020-08-03 15:35:00,221.23,221.32,220.98,221.07,4100.0,202.9019,202.9844,202.6726,202.7552,4100.0
2020-08-03 15:40:00,221.07,221.54,220.88,221.15,12529.0,202.7552,203.1862,202.5809,202.8285,12529.0
2020-08-03 15:45:00,221.19,221.29,220.83,220.93,11192.0,202.8652,202.9569,202.535,202.6268,11192.0
2020-08-03 15:50:00,220.86,221.07,220.76,220.99,12553.0,202.5626,202.7552,202.4708,202.6818,12553.0
2020-08-03 15:55:00,220.95,221.08,220.7,220.84,25246.0,202.6451,202.7643,202.4158,202.5442,25246.0
2020-08-04 09:30:00,218.02,220.44,218.02,219.71,15041.0,199.9578,202.1773,199.9578,201.5078,15041.0
2020-08-04 09:35:00,219.92,220.59,219.77,219.85,2200.0,201.7004,202.3149,201.5629,201.6362,2200.0
2020-08-04 09:40:00,219.75,219.75,219.21,219.74,2661.0,201.5445,201.5445,201.0493,201.5353,2661.0
2020-08-04 09:45:00,219.9,220.18,219.78,220.09,1500.0,201.6821,201.9389,201.572,201.8563,1500.0
2020-08-04 09:50:00,220.15,220.29,219.73,219.73,2308.0,201.9114,202.0398,201.5262,201.5262,2308.0
2020-08-04 09:55:00,219.17,219.17,218.73,218.74,1000.0,201.0126,201.0126,200.609,200.6182,1000.0
2020-08-04 10:00:00,218.51,218.81,218.43,218.81,1800.0,200.4072,200.6824,200.3339,200.6824,1800.0
2020-08-04 10:05:00,218.85,219.4,218.72,219.4,828.0,200.7191,201.2235,200.5998,201.2235,828.0
2020-08-04 10:10:00,219.5,219.5,218.86,218.86,1245.0,201.3152,201.3152,200.7282,200.7282,1245.0
2020-08-04 10:15:00,218.65,218.65,218.36,218.64,700.0,200.5356,200.5356,200.2697,200.5265,700.0
2020-08-04 10:20:00,218.72,218.72,218.16,218.16,1610.0,200.5998,200.5998,200.0862,200.0862,1610.0
2020-08-04 10:25:00,218.28,218.46,217.91,217.91,2616.0,200.1963,200.3614,199.857,199.857,2616.0
2020-08-04 10:30:00,217.78,218.02,217.7,217.92,1900.0,199.7377,199.9578,199.6643,199.8661,1900.0
2020-08-04 10:35:00,217.74,217.95,217.71,217.87,1805.0,199.701,199.8936,199.6735,199.8203,1805.0
2020-08-04 10:40:00,218.03,218.04,217.91,218.03,1200.0,199.967,199.9762,199.857,199.967,1200.0
2020-08-04 10:45:00,218.07,219.12,218.07,219.0,7600.0,200.0037,200.9667,200.0037,200.8566,7600.0
2020-08-04 10:50:00,218.86,218.89,218.62,218.63,2410.0,200.7282,200.7558,200.5081,200.5173,2410.0
2020-08-04 10:55:00,218.74,219.29,218.74,219.29,2131.0,200.6182,201.1226,200.6182,201.1226,2131.0
2020-08-04 11:00:00,219.26,219.87,219.26,219.86,2592.0,201.0951,201.6546,201.0951,201.6454,2592.0
2020-08-04 11:05:00,219.83,219.93,219.47,219.66,2928.0,201.6179,201.7096,201.2877,201.462,2928.0
2020-08-04 11:10:00,219.66,220.15,219.65,220.15,1890.0,201.462,201.9114,201.4528,201.9114,1890.0
2020-08-04 11:15:00,220.05,220.32,220.04,220.23,1900.0,201.8197,202.0673,201.8105,201.9847,1900.0
2020-08-04 11:20:00,220.26,220.29,219.98,220.01,1667.0,202.0123,202.0398,201.7555,201.783,1667.0
2020-08-04 11:25:00,220.16,220.53,220.1,220.33,1900.0,201.9205,202.2599,201.8655,202.0765,1900.0
2020-08-04 11:30:00,220.51,220.51,220.03,220.11,4970.0,202.2416,202.2416,201.8013,201.8747,4970.0
2020-08-04 11:35:00,220.15,220.36,220.15,220.17,1116.0,201.9114,202.104,201.9114,201.9297,1116.0
2020-08-04 11:40:00,220.17,220.22,220.05,220.05,1300.0,201.9297,201.9756,201.8197,201.8197,1300.0
2020-08-04 11:45:00,220.06,220.17,219.76,219.77,1500.0,201.8288,201.9297,201.5537,201.5629,1500.0
2020-08-04 11:50:00,219.87,220.0,219.76,219.87,2124.0,201.6546,201.7738,201.5537,201.6546,2124.0
2020-08-04 11:55:00,219.93,219.94,219.52,219.61,3260.0,201.7096,201.7188,201.3336,201.4161,3260.0
2020-08-04 12:00:00,219.57,219.57,219.22,219.24,2173.0,201.3794,201.3794,201.0584,201.0768,2173.0
2020-08-04 12:05:00,219.28,219.29,218.95,218.96,2306.0,201.1135,201.1226,200.8108,200.82,2306.0
2020-08-04 12:10:00,219.0,219.0,218.32,218.44,2353.0,200.8566,200.8566,200.233,200.343,2353.0
2020-08-04 12:15:00,218.57,218.57,218.31,218.31,3648.0,200.4623,200.4623,200.2238,200.2238,3648.0
2020-08-04 12:20:00,218.29,218.7,218.29,218.56,2079.0,200.2055,200.5815,200.2055,200.4531,2079.0
2020-08-04 12:25:00,218.49,218.66,218.41,218.65,3024.0,200.3889,200.5448,200.3155,200.5356,3024.0
2020-08-04 12:30:00,218.66,219.3,218.66,219.3,2205.0,200.5448,201.1318,200.5448,201.1318,2205.0
2020-08-04 12:35:00,219.27,219.73,219.05,219.7,6441.0,201.1043,201.5262,200.9025,201.4987,6441.0
2020-08-04 12:40:00,219.7,219.7,219.23,219.25,2372.0,201.4987,201.4987,201.0676,201.0859,2372.0
2020-08-04 12:45:00,219.4,219.49,219.34,219.37,1800.0,201.2235,201.3061,201.1685,201.196,1800.0
2020-08-04 12:50:00,219.43,219.62,219.43,219.49,1500.0,201.251,201.4253,201.251,201.3061,1500.0
2020-08-04 12:55:00,219.49,219.49,219.28,219.42,2006.0,201.3061,201.3061,201.1135,201.2419,2006.0
2020-08-04 13:00:00,219.34,219.74,219.34,219.6,2612.0,201.1685,201.5353,201.1685,201.4069,2612.0
2020-08-04 13:05:00,219.57,219.57,219.42,219.42,705.0,201.3794,201.3794,201.2419,201.2419,705.0
2020-08-04 13:10:00,219.38,219.61,219.36,219.57,2606.0,201.2052,201.4161,201.1868,201.3794,2606.0
2020-08-04 13:15:00,219.45,219.75,219.41,219.75,2600.0,201.2694,201.5445,201.2327,201.5445,2600.0
2020-08-04 13:20:00,219.75,219.75,219.34,219.34,1200.0,201.5445,201.5445,201.1685,201.1685,1200.0
2020-08-04 13:25:00,219.38,219.54,219.38,219.47,900.0,201.2052,201.3519,201.2052,201.2877,900.0
2020-08-04 13:30:00,219.45,219.59,219.39,219.59,2203.0,201.2694,201.3978,201.2143,201.3978,2203.0
2020-08-04 13:35:00,219.64,219.75,219.57,219.75,1719.0,201.4436,201.5445,201.3794,201.5445,1719.0
2020-08-04 13:40:00,219.75,219.75,219.29,219.29,1000.0,201.5445,201.5445,201.1226,201.1226,1000.0
2020-08-04 13:45:00,219.31,219.44,219.28,219.35,1271.0,201.141,201.2602,201.1135,201.1777,1271.0
2020-08-04 13:50:00,219.45,219.49,219.3,219.37,700.0,201.2694,201.3061,201.1318,201.196,700.0
2020-08-04 13:55:00,219.33,219.51,219.33,219.47,1242.0,201.1593,201.3244,201.1593,201.2877,1242.0
2020-08-04 14:00:00,219.62,219.63,219.52,219.52,1281.0,201.4253,201.4345,201.3336,201.3336,1281.0
2020-08-04 14:05:00,219.43,219.44,219.3,219.44,1628.0,201.251,201.2602,201.1318,201.2602,1628.0
2020-08-04 14:10:00,219.45,219.59,219.45,219.56,2111.0,201.2694,201.3978,201.2694,201.3703,2111.0
2020-08-04 14:15:00,219.45,219.5,219.38,219.45,1605.0,201.2694,201.3152,201.2052,201.2694,1605.0
2020-08-04 14:20:00,219.43,219.43,218.98,219.05,2744.0,201.251,201.251,200.8383,200.9025,2744.0
2020-08-04 14:25:00,219.03,219.04,218.61,218.61,2300.0,200.8842,200.8933,200.499,200.499,2300.0
2020-08-04 14:30:00,218.66,218.72,218.42,218.44,2655.0,200.5448,200.5998,200.3247,200.343,2655.0
2020-08-04 14:35:00,218.44,218.61,218.44,218.47,1600.0,200.343,200.499,200.343,200.3706,1600.0
2020-08-04 14:40:00,218.54,218.88,218.54,218.86,1429.0,200.4348,200.7466,200.4348,200.7282,1429.0
2020-08-04 14:45:00,218.9,219.02,218.75,218.88,7623.0,200.7649,200.875,200.6274,200.7466,7623.0
2020-08-04 14:50:00,218.92,219.04,218.87,219.04,1500.0,200.7833,200.8933,200.7374,200.8933,1500.0
2020-08-04 14:55:00,219.05,219.39,219.03,219.39,2500.0,200.9025,201.2143,200.8842,201.2143,2500.0
2020-08-04 15:00:00,219.43,219.61,219.38,219.52,5510.0,201.251,201.4161,201.2052,201.3336,5510.0
2020-08-04 15:05:00,219.66,219.74,219.56,219.58,4459.0,201.462,201.5353,201.3703,201.3886,4459.0
2020-08-04 15:10:00,219.6,219.96,219.6,219.88,5773.0,201.4069,201.7371,201.4069,201.6637,5773.0
2020-08-04 15:15:00,219.9,219.9,219.76,219.8,2640.0,201.6821,201.6821,201.5537,201.5904,2640.0
2020-08-04 15:20:00,219.84,220.03,219.7,220.03,4434.0,201.6271,201.8013,201.4987,201.8013,4434.0
2020-08-04 15:25:00,220.03,220.17,219.88,220.09,4800.0,201.8013,201.9297,201.6637,201.8563,4800.0
2020-08-04 15:30:00,220.03,220.05,219.76,219.9,3127.0,201.8013,201.8197,201.5537,201.6821,3127.0
2020-08-04 15:35:00,219.93,220.16,219.9,220.11,4746.0,201.7096,201.9205,201.6821,201.8747,4746.0
2020-08-04 15:40:00,220.09,220.09,219.87,219.97,10751.0,201.8563,201.8563,201.6546,201.7463,10751.0
2020-08-04 15:45:00,219.99,220.29,219.9,220.29,6995.0,201.7646,202.0398,201.6821,202.0398,6995.0
2020-08-04 15:50:00,220.48,220.64,220.02,220.1,8986.0,202.214,202.3608,201.7921,201.8655,8986.0
2020-08-04 15:55:00,220.12,220.6,220.08,220.6,29126.0,201.8839,202.3241,201.8472,202.3241,29126.0
2020-08-05 09:30:00,221.81,223.21,221.65,223.16,9605.0,203.4339,204.7179,203.2871,204.672,9605.0
2020-08-05 09:35:00,222.93,223.62,222.72,223.62,10976.0,204.4611,205.0939,204.2685,205.0939,10976.0
2020-08-05 09:40:00,223.58,223.59,222.56,222.58,46671.0,205.0572,205.0664,204.1217,204.1401,46671.0
2020-08-05 09:45:00,222.55,222.86,221.65,222.26,24298.0,204.1125,204.3969,203.2871,203.8466,24298.0
2020-08-05 09:50:00,222.33,222.72,220.93,220.95,28736.0,203.9108,204.2685,202.6268,202.6451,28736.0
2020-08-05 09:55:00,220.96,222.31,220.94,221.41,56452.0,202.6543,203.8924,202.6359,203.067,56452.0
2020-08-05 10:00:00,221.29,221.87,220.8,221.12,6339.0,202.9569,203.4889,202.5075,202.801,6339.0
2020-08-05 10:05:00,221.03,221.17,220.64,220.64,3400.0,202.7185,202.8469,202.3608,202.3608,3400.0
2020-08-05 10:10:00,220.36,220.62,220.25,220.33,2290.0,202.104,202.3424,202.0031,202.0765,2290.0
2020-08-05 10:15:00,220.32,220.32,219.91,220.32,3136.0,202.0673,202.0673,201.6913,202.0673,3136.0
2020-08-05 10:20:00,220.66,220.97,220.58,220.82,1936.0,202.3791,202.6634,202.3058,202.5259,1936.0
2020-08-05 10:25:00,220.72,220.86,220.62,220.86,1239.0,202.4342,202.5626,202.3424,202.5626,1239.0
2020-08-05 10:30:00,220.82,221.41,220.82,221.36,1708.0,202.5259,203.067,202.5259,203.0211,1708.0
2020-08-05 10:35:00,221.46,221.57,221.45,221.56,1115.0,203.1128,203.2137,203.1037,203.2046,1115.0
2020-08-05 10:40:00,221.7,222.04,221.68,222.02,1266.0,203.333,203.6448,203.3146,203.6265,1266.0
2020-08-05 10:45:00,222.2,222.29,222.01,222.01,1729.0,203.7915,203.8741,203.6173,203.6173,1729.0
2020-08-05 10:50:00,222.13,222.14,221.83,221.91,861.0,203.7273,203.7365,203.4522,203.5256,861.0
2020-08-05 10:55:00,222.09,222.09,221.86,221.9,2348.0,203.6907,203.6907,203.4797,203.5164,2348.0
2020-08-05 11:00:00,221.94,222.64,221.94,222.44,2092.0,203.5531,204.1951,203.5531,204.0117,2092.0
2020-08-05 11:05:00,222.64,222.78,222.51,222.6,1987.0,204.1951,204.3235,204.0759,204.1584,1987.0
2020-08-05 11:10:00,222.41,222.56,222.37,222.45,2736.0,203.9841,204.1217,203.9475,204.0208,2736.0
2020-08-05 11:15:00,222.36,222.4,222.25,222.25,1000.0,203.9383,203.975,203.8374,203.8374,1000.0
2020-08-05 11:20:00,222.28,222.49,222.23,222.25,1967.0,203.8649,204.0575,203.8191,203.8374,1967.0
2020-08-05 11:25:00,222.37,222.37,222.02,222.02,1711.0,203.9475,203.9475,203.6265,203.6265,1711.0
2020-08-05 11:30:00,222.02,222.54,221.9,222.48,1604.0,203.6265,204.1034,203.5164,204.0483,1604.0
2020-08-05 11:35:00,222.42,222.42,222.2,222.24,1511.0,203.9933,203.9933,203.7915,203.8282,1511.0
2020-08-05 11:40:00,222.27,222.64,222.25,222.25,1926.0,203.8557,204.1951,203.8374,203.8374,1926.0
2020-08-05 11:45:00,222.31,222.32,222.1,222.22,4731.0,203.8924,203.9016,203.6998,203.8099,4731.0
2020-08-05 11:50:00,222.15,222.15,221.58,221.8,13924.0,203.7457,203.7457,203.2229,203.4247,13924.0
2020-08-05 11:55:00,222.03,222.38,222.03,222.23,6703.0,203.6356,203.9566,203.6356,203.8191,6703.0
2020-08-05 12:00:00,222.23,222.59,222.19,222.46,5971.0,203.8191,204.1492,203.7824,204.03,5971.0
2020-08-05 12:05:00,222.62,222.74,222.0,222.3,6630.0,204.1767,204.2868,203.6081,203.8833,6630.0
2020-08-05 12:10:00,222.19,222.36,221.93,222.05,1240.0,203.7824,203.9383,203.5439,203.654,1240.0
2020-08-05 12:15:00,222.03,222.08,221.79,221.8,1440.0,203.6356,203.6815,203.4155,203.4247,1440.0
2020-08-05 12:20:00,221.71,221.71,221.27,221.27,2303.0,203.3421,203.3421,202.9386,202.9386,2303.0
2020-08-05 12:25:00,221.22,221.29,221.11,221.13,2200.0,202.8927,202.9569,202.7918,202.8102,2200.0
2020-08-05 12:30:00,221.14,221.59,221.14,221.57,2161.0,202.8194,203.2321,202.8194,203.2137,2161.0
2020-08-05 12:35:00,221.54,221.82,221.45,221.81,1098.0,203.1862,203.443,203.1037,203.4339,1098.0
2020-08-05 12:40:00,221.86,221.94,221.82,221.88,1025.0,203.4797,203.5531,203.443,203.4981,1025.0
2020-08-05 12:45:00,221.88,222.05,221.88,221.96,2079.0,203.4981,203.654,203.4981,203.5714,2079.0
2020-08-05 12:50:00,221.94,222.05,221.92,221.96,2200.0,203.5531,203.654,203.5347,203.5714,2200.0
2020-08-05 12:55:00,221.99,222.33,221.92,222.33,3010.0,203.5989,203.9108,203.5347,203.9108,3010.0
2020-08-05 13:00:00,222.42,222.42,222.14,222.14,5795.0,203.9933,203.9933,203.7365,203.7365,5795.0
2020-08-05 13:05:00,222.11,222.15,221.85,221.86,1914.0,203.709,203.7457,203.4705,203.4797,1914.0
2020-08-05 13:10:00,221.89,221.95,221.85,221.93,2464.0,203.5072,203.5623,203.4705,203.5439,2464.0
2020-08-05 13:15:00,222.0,222.21,221.92,222.16,3075.0,203.6081,203.8007,203.5347,203.7549,3075.0
2020-08-05 13:20:00,222.14,222.4,222.13,222.34,939.0,203.7365,203.975,203.7273,203.9199,939.0
2020-08-05 13:25:00,222.34,222.47,222.29,222.29,1976.0,203.9199,204.0392,203.8741,203.8741,1976.0
2020-08-05 13:30:00,222.28,222.62,222.22,222.62,1940.0,203.8649,204.1767,203.8099,204.1767,1940.0
2020-08-05 13:35:00,222.65,222.69,222.56,222.66,2389.0,204.2043,204.2409,204.1217,204.2134,2389.0
2020-08-05 13:40:00,222.68,222.96,222.59,222.96,6811.0,204.2318,204.4886,204.1492,204.4886,6811.0
2020-08-05 13:45:00,222.92,223.0,222.8,222.88,7706.0,204.4519,204.5253,204.3418,204.4152,7706.0
2020-08-05 13:50:00,222.87,222.95,222.83,222.95,1272.0,204.406,204.4794,204.3693,204.4794,1272.0
2020-08-05 13:55:00,222.92,222.92,222.78,222.87,2720.0,204.4519,204.4519,204.3235,204.406,2720.0
2020-08-05 14:00:00,222.89,222.89,222.7,222.78,5144.0,204.4244,204.4244,204.2501,204.3235,5144.0
2020-08-05 14:05:00,222.79,222.94,222.79,222.92,2570.0,204.3327,204.4702,204.3327,204.4519,2570.0
2020-08-05 14:10:00,222.93,223.28,222.93,223.25,1600.0,204.4611,204.7821,204.4611,204.7546,1600.0
2020-08-05 14:15:00,223.22,223.25,223.21,223.25,3000.0,204.727,204.7546,204.7179,204.7546,3000.0
2020-08-05 14:20:00,223.31,223.49,223.29,223.46,3788.0,204.8096,204.9747,204.7912,204.9472,3788.0
2020-08-05 14:25:00,223.52,224.13,223.5,224.12,3845.0,205.0022,205.5616,204.9838,205.5525,3845.0
2020-08-05 14:30:00,224.13,224.13,223.98,223.98,1600.0,205.5616,205.5616,205.4241,205.4241,1600.0
2020-08-05 14:35:00,223.94,223.97,223.69,223.92,3551.0,205.3874,205.4149,205.1581,205.369,3551.0
2020-08-05 14:40:00,223.91,223.99,223.86,223.96,1940.0,205.3599,205.4332,205.314,205.4057,1940.0
2020-08-05 14:45:00,223.94,223.97,223.69,223.72,2761.0,205.3874,205.4149,205.1581,205.1856,2761.0
2020-08-05 14:50:00,223.67,223.68,223.49,223.49,2300.0,205.1398,205.1489,204.9747,204.9747,2300.0
2020-08-05 14:55:00,223.4,223.67,223.4,223.67,2490.0,204.8921,205.1398,204.8921,205.1398,2490.0
2020-08-05 15:00:00,223.81,224.0,223.81,223.87,2100.0,205.2682,205.4424,205.2682,205.3232,2100.0
2020-08-05 15:05:00,223.87,223.87,223.63,223.63,4563.0,205.3232,205.3232,205.1031,205.1031,4563.0
2020-08-05 15:10:00,223.59,223.79,223.59,223.77,3254.0,205.0664,205.2498,205.0664,205.2315,3254.0
2020-08-05 15:15:00,223.72,223.72,223.61,223.65,1900.0,205.1856,205.1856,205.0847,205.1214,1900.0
2020-08-05 15:20:00,223.64,223.71,223.62,223.67,4458.0,205.1122,205.1764,205.0939,205.1398,4458.0
2020-08-05 15:25:00,223.7,223.73,223.61,223.65,3130.0,205.1673,205.1948,205.0847,205.1214,3130.0
2020-08-05 15:30:00,223.62,223.73,223.5,223.68,5819.0,205.0939,205.1948,204.9838,205.1489,5819.0
2020-08-05 15:35:00,223.67,223.74,223.5,223.56,6119.0,205.1398,205.204,204.9838,205.0389,6119.0
2020-08-05 15:40:00,223.6,223.67,223.41,223.62,4770.0,205.0756,205.1398,204.9013,205.0939,4770.0
2020-08-05 15:45:00,223.61,223.97,223.61,223.71,10603.0,205.0847,205.4149,205.0847,205.1764,10603.0
2020-08-05 15:50:00,223.47,223.98,223.47,223.89,14257.0,204.9563,205.4241,204.9563,205.3415,14257.0
2020-08-05 15:55:00,223.84,224.03,223.71,223.94,22887.0,205.2957,205.4699,205.1764,205.3874,22887.0
2020-08-06 09:30:00,223.04,224.16,223.04,223.77,8040.0,204.5619,205.5892,204.5619,205.2315,8040.0
2020-08-06 09:35:00,224.4,224.77,223.9,224.59,18183.0,205.8093,206.1486,205.3507,205.9835,18183.0
2020-08-06 09:40:00,224.45,224.7,224.12,224.28,7423.0,205.8551,206.0844,205.5525,205.6992,7423.0
2020-08-06 09:45:00,223.92,223.92,222.88,223.14,3600.0,205.369,205.369,204.4152,204.6537,3600.0
2020-08-06 09:50:00,222.93,222.93,222.39,222.67,2434.0,204.4611,204.4611,203.9658,204.2226,2434.0
2020-08-06 09:55:00,222.64,222.98,222.4,222.4,2063.0,204.1951,204.5069,203.975,203.975,2063.0
2020-08-06 10:00:00,222.49,222.49,221.92,222.29,1433.0,204.0575,204.0575,203.5347,203.8741,1433.0
2020-08-06 10:05:00,222.19,222.21,221.52,221.52,2297.0,203.7824,203.8007,203.1679,203.1679,2297.0
2020-08-06 10:10:00,221.67,221.79,221.51,221.51,400.0,203.3054,203.4155,203.1587,203.1587,400.0
2020-08-06 10:15:00,221.39,221.66,221.36,221.55,3368.0,203.0486,203.2963,203.0211,203.1954,3368.0
2020-08-06 10:20:00,221.61,221.75,221.46,221.75,700.0,203.2504,203.3788,203.1128,203.3788,700.0
2020-08-06 10:25:00,222.25,222.25,221.86,221.95,1918.0,203.8374,203.8374,203.4797,203.5623,1918.0
2020-08-06 10:30:00,221.93,221.93,221.65,221.66,500.0,203.5439,203.5439,203.2871,203.2963,500.0
2020-08-06 10:35:00,221.85,221.85,221.28,221.34,1581.0,203.4705,203.4705,202.9478,203.0028,1581.0
2020-08-06 10:40:00,221.21,221.22,220.68,220.95,1500.0,202.8836,202.8927,202.3975,202.6451,1500.0
2020-08-06 10:45:00,221.04,221.25,221.04,221.11,1022.0,202.7276,202.9202,202.7276,202.7918,1022.0
2020-08-06 10:50:00,221.03,221.03,220.77,220.89,1691.0,202.7185,202.7185,202.48,202.5901,1691.0
2020-08-06 10:55:00,221.01,221.27,221.01,221.23,1985.0,202.7001,202.9386,202.7001,202.9019,1985.0
2020-08-06 11:00:00,221.29,221.67,221.29,221.67,800.0,202.9569,203.3054,202.9569,203.3054,800.0
2020-08-06 11:05:00,221.83,221.83,221.55,221.69,1800.0,203.4522,203.4522,203.1954,203.3238,1800.0
2020-08-06 11:10:00,221.9,221.9,221.66,221.66,1005.0,203.5164,203.5164,203.2963,203.2963,1005.0
2020-08-06 11:15:00,221.59,221.59,221.5,221.5,749.0,203.2321,203.2321,203.1495,203.1495,749.0
2020-08-06 11:20:00,221.58,222.06,221.58,221.87,2356.0,203.2229,203.6631,203.2229,203.4889,2356.0
2020-08-06 11:25:00,221.86,221.95,221.67,221.86,2625.0,203.4797,203.5623,203.3054,203.4797,2625.0
2020-08-06 11:30:00,221.84,221.96,221.8,221.81,1214.0,203.4614,203.5714,203.4247,203.4339,1214.0
2020-08-06 11:35:00,221.81,221.98,221.81,221.87,2057.0,203.4339,203.5898,203.4339,203.4889,2057.0
2020-08-06 11:40:00,221.87,221.87,221.7,221.84,2320.0,203.4889,203.4889,203.333,203.4614,2320.0
2020-08-06 11:45:00,221.93,221.99,221.93,221.97,705.0,203.5439,203.5989,203.5439,203.5806,705.0
2020-08-06 11:50:00,222.0,222.02,221.83,221.88,1128.0,203.6081,203.6265,203.4522,203.4981,1128.0
2020-08-06 11:55:00,221.97,222.41,221.97,222.34,2300.0,203.5806,203.9841,203.5806,203.9199,2300.0
2020-08-06 12:00:00,222.5,222.69,222.48,222.69,2560.0,204.0667,204.2409,204.0483,204.2409,2560.0
2020-08-06 12:05:00,222.54,222.56,222.36,222.37,1109.0,204.1034,204.1217,203.9383,203.9475,1109.0
2020-08-06 12:10:00,222.27,222.54,222.22,222.52,1714.0,203.8557,204.1034,203.8099,204.085,1714.0
2020-08-06 12:15:00,222.5,222.5,222.19,222.19,1344.0,204.0667,204.0667,203.7824,203.7824,1344.0
2020-08-06 12:20:00,222.18,222.24,222.08,222.24,1374.0,203.7732,203.8282,203.6815,203.8282,1374.0
2020-08-06 12:25:00,222.25,222.38,222.22,222.31,1121.0,203.8374,203.9566,203.8099,203.8924,1121.0
2020-08-06 12:30:00,222.35,222.46,222.21,222.33,2401.0,203.9291,204.03,203.8007,203.9108,2401.0
2020-08-06 12:35:00,222.38,222.39,222.38,222.39,200.0,203.9566,203.9658,203.9566,203.9658,200.0
2020-08-06 12:40:00,222.2,222.37,222.2,222.37,700.0,203.7915,203.9475,203.7915,203.9475,700.0
2020-08-06 12:45:00,222.49,222.49,222.27,222.27,710.0,204.0575,204.0575,203.8557,203.8557,710.0
2020-08-06 12:50:00,222.37,222.41,222.26,222.26,1076.0,203.9475,203.9841,203.8466,203.8466,1076.0
2020-08-06 12:55:00,222.33,222.33,222.27,222.27,604.0,203.9108,203.9108,203.8557,203.8557,604.0
2020-08-06 13:00:00,222.36,222.49,222.36,222.39,505.0,203.9383,204.0575,203.9383,203.9658,505.0
2020-08-06 13:05:00,222.42,222.42,222.33,222.36,600.0,203.9933,203.9933,203.9108,203.9383,600.0
2020-08-06 13:10:00,222.46,222.52,222.41,222.41,1283.0,204.03,204.085,203.9841,203.9841,1283.0
2020-08-06 13:15:00,222.27,222.27,222.15,222.2,1100.0,203.8557,203.8557,203.7457,203.7915,1100.0
2020-08-06 13:20:00,222.18,222.18,222.12,222.14,800.0,203.7732,203.7732,203.7182,203.7365,800.0
2020-08-06 13:25:00,222.19,222.19,222.1,222.12,401.0,203.7824,203.7824,203.6998,203.7182,401.0
2020-08-06 13:30:00,222.05,222.09,221.92,221.93,1482.0,203.654,203.6907,203.5347,203.5439,1482.0
2020-08-06 13:35:00,221.87,222.0,221.87,222.0,1075.0,203.4889,203.6081,203.4889,203.6081,1075.0
2020-08-06 13:40:00,222.1,222.11,221.96,222.11,941.0,203.6998,203.709,203.5714,203.709,941.0
2020-08-06 13:45:00,222.14,222.14,221.93,221.93,1255.0,203.7365,203.7365,203.5439,203.5439,1255.0
2020-08-06 13:50:00,222.09,222.09,222.05,222.06,1274.0,203.6907,203.6907,203.654,203.6631,1274.0
2020-08-06 13:55:00,222.06,222.06,221.99,222.01,800.0,203.6631,203.6631,203.5989,203.6173,800.0
2020-08-06 14:00:00,222.16,222.31,222.15,222.28,1457.0,203.7549,203.8924,203.7457,203.8649,1457.0
2020-08-06 14:05:00,222.21,222.21,222.07,222.1,790.0,203.8007,203.8007,203.6723,203.6998,790.0
2020-08-06 14:10:00,222.17,222.17,221.91,221.91,1871.0,203.764,203.764,203.5256,203.5256,1871.0
2020-08-06 14:15:00,221.84,221.91,221.81,221.9,1280.0,203.4614,203.5256,203.4339,203.5164,1280.0
2020-08-06 14:20:00,221.93,221.93,221.77,221.78,1501.0,203.5439,203.5439,203.3972,203.4063,1501.0
2020-08-06 14:25:00,221.69,221.9,221.69,221.87,702.0,203.3238,203.5164,203.3238,203.4889,702.0
2020-08-06 14:30:00,221.9,222.07,221.82,221.96,1525.0,203.5164,203.6723,203.443,203.5714,1525.0
2020-08-06 14:35:00,221.94,221.94,221.7,221.81,3000.0,203.5531,203.5531,203.333,203.4339,3000.0
2020-08-06 14:40:00,221.84,221.92,221.79,221.87,2530.0,203.4614,203.5347,203.4155,203.4889,2530.0
2020-08-06 14:45:00,221.78,221.95,221.68,221.9,4324.0,203.4063,203.5623,203.3146,203.5164,4324.0
2020-08-06 14:50:00,221.9,221.92,221.69,221.69,5440.0,203.5164,203.5347,203.3238,203.3238,5440.0
2020-08-06 14:55:00,221.68,221.68,221.39,221.49,4978.0,203.3146,203.3146,203.0486,203.1404,4978.0
2020-08-06 15:00:00,221.5,221.53,221.34,221.5,4495.0,203.1495,203.177,203.0028,203.1495,4495.0
2020-08-06 15:05:00,221.5,221.53,221.37,221.37,3016.0,203.1495,203.177,203.0303,203.0303,3016.0
2020-08-06 15:10:00,221.4,221.68,221.4,221.63,5739.0,203.0578,203.3146,203.0578,203.2688,5739.0
2020-08-06 15:15:00,221.7,222.01,221.68,222.0,5659.0,203.333,203.6173,203.3146,203.6081,5659.0
2020-08-06 15:20:00,221.91,221.91,221.62,221.62,1443.0,203.5256,203.5256,203.2596,203.2596,1443.0
2020-08-06 15:25:00,221.49,221.82,221.49,221.82,1467.0,203.1404,203.443,203.1404,203.443,1467.0
2020-08-06 15:30:00,221.88,221.96,221.69,221.79,5697.0,203.4981,203.5714,203.3238,203.4155,5697.0
2020-08-06 15:35:00,221.76,222.12,221.76,221.83,6115.0,203.388,203.7182,203.388,203.4522,6115.0
2020-08-06 15:40:00,221.86,221.96,221.72,221.74,5409.0,203.4797,203.5714,203.3513,203.3696,5409.0
2020-08-06 15:45:00,221.71,221.73,221.41,221.41,3678.0,203.3421,203.3605,203.067,203.067,3678.0
2020-08-06 15:50:00,221.49,221.88,221.48,221.79,5831.0,203.1404,203.4981,203.1312,203.4155,5831.0
2020-08-06 15:55:00,221.81,221.98,221.48,221.98,14080.0,203.4339,203.5898,203.1312,203.5898,14080.0
2020-08-07 09:30:00,222.2,222.2,221.77,222.04,5506.0,203.7915,203.7915,203.3972,203.6448,5506.0
2020-08-07 09:35:00,221.79,221.92,221.39,221.64,1414.0,203.4155,203.5347,203.0486,203.2779,1414.0
2020-08-07 09:40:00,221.75,221.85,221.46,221.85,1800.0,203.3788,203.4705,203.1128,203.4705,1800.0
2020-08-07 09:45:00,221.84,222.23,221.84,222.23,700.0,203.4614,203.8191,203.4614,203.8191,700.0
2020-08-07 09:50:00,222.16,222.29,222.16,222.19,303.0,203.7549,203.8741,203.7549,203.7824,303.0
2020-08-07 09:55:00,222.2,222.5,221.85,222.3,2771.0,203.7915,204.0667,203.4705,203.8833,2771.0
2020-08-07 10:00:00,222.25,222.32,221.97,221.97,4777.0,203.8374,203.9016,203.5806,203.5806,4777.0
2020-08-07 10:05:00,221.92,221.92,221.51,221.51,692.0,203.5347,203.5347,203.1587,203.1587,692.0
2020-08-07 10:10:00,221.63,221.7,221.53,221.58,800.0,203.2688,203.333,203.177,203.2229,800.0
2020-08-07 10:15:00,221.34,221.49,220.87,220.89,1671.0,203.0028,203.1404,202.5717,202.5901,1671.0
2020-08-07 10:20:00,220.86,220.86,220.66,220.74,1200.0,202.5626,202.5626,202.3791,202.4525,1200.0
2020-08-07 10:25:00,220.88,220.93,220.76,220.86,1202.0,202.5809,202.6268,202.4708,202.5626,1202.0
2020-08-07 10:30:00,220.91,221.13,220.85,221.05,2015.0,202.6084,202.8102,202.5534,202.7368,2015.0
2020-08-07 10:35:00,220.83,220.93,220.59,220.93,1702.0,202.535,202.6268,202.3149,202.6268,1702.0
2020-08-07 10:40:00,221.01,221.19,220.99,221.15,1394.0,202.7001,202.8652,202.6818,202.8285,1394.0
2020-08-07 10:45:00,221.17,221.17,220.94,220.95,2225.0,202.8469,202.8469,202.6359,202.6451,2225.0
2020-08-07 10:50:00,221.01,221.51,220.95,221.41,11900.0,202.7001,203.1587,202.6451,203.067,11900.0
2020-08-07 10:55:00,221.19,221.2,220.86,221.04,3708.0,202.8652,202.8744,202.5626,202.7276,3708.0
2020-08-07 11:00:00,221.06,221.51,221.06,221.46,7295.0,202.746,203.1587,202.746,203.1128,7295.0
2020-08-07 11:05:00,221.4,221.51,221.39,221.49,4839.0,203.0578,203.1587,203.0486,203.1404,4839.0
2020-08-07 11:10:00,221.49,221.53,221.27,221.27,4118.0,203.1404,203.177,202.9386,202.9386,4118.0
2020-08-07 11:15:00,221.27,221.27,221.03,221.25,3014.0,202.9386,202.9386,202.7185,202.9202,3014.0
2020-08-07 11:20:00,221.41,221.59,221.36,221.58,2136.0,203.067,203.2321,203.0211,203.2229,2136.0
2020-08-07 11:25:00,221.54,221.54,221.33,221.35,1401.0,203.1862,203.1862,202.9936,203.012,1401.0
2020-08-07 11:30:00,221.37,221.68,221.37,221.65,9798.0,203.0303,203.3146,203.0303,203.2871,9798.0
2020-08-07 11:35:00,221.69,222.1,221.61,222.1,8625.0,203.3238,203.6998,203.2504,203.6998,8625.0
2020-08-07 11:40:00,222.24,222.38,222.15,222.38,2121.0,203.8282,203.9566,203.7457,203.9566,2121.0
2020-08-07 11:45:00,222.37,222.41,222.29,222.33,1500.0,203.9475,203.9841,203.8741,203.9108,1500.0
2020-08-07 11:50:00,222.35,222.36,222.24,222.27,1800.0,203.9291,203.9383,203.8282,203.8557,1800.0
2020-08-07 11:55:00,222.37,222.38,222.12,222.12,2404.0,203.9475,203.9566,203.7182,203.7182,2404.0
2020-08-07 12:00:00,222.14,222.61,222.01,222.61,2368.0,203.7365,204.1676,203.6173,204.1676,2368.0
2020-08-07 12:05:00,222.61,222.71,222.61,222.68,1695.0,204.1676,204.2593,204.1676,204.2318,1695.0
2020-08-07 12:10:00,222.78,222.92,222.75,222.91,1200.0,204.3235,204.4519,204.296,204.4427,1200.0
2020-08-07 12:15:00,222.91,222.93,222.63,222.66,2600.0,204.4427,204.4611,204.1859,204.2134,2600.0
2020-08-07 12:20:00,222.66,222.96,222.66,222.91,2523.0,204.2134,204.4886,204.2134,204.4427,2523.0
2020-08-07 12:25:00,222.86,223.1,222.83,223.07,3559.0,204.3969,204.617,204.3693,204.5895,3559.0
2020-08-07 12:30:00,223.04,223.09,223.0,223.09,2214.0,204.5619,204.6078,204.5253,204.6078,2214.0
2020-08-07 12:35:00,223.1,223.23,223.0,223.01,1814.0,204.617,204.7362,204.5253,204.5344,1814.0
2020-08-07 12:40:00,222.98,223.16,222.95,223.05,2400.0,204.5069,204.672,204.4794,204.5711,2400.0
2020-08-07 12:45:00,223.02,223.29,223.02,223.15,3700.0,204.5436,204.7912,204.5436,204.6628,3700.0
2020-08-07 12:50:00,223.12,223.19,223.06,223.08,1125.0,204.6353,204.6995,204.5803,204.5986,1125.0
2020-08-07 12:55:00,222.98,223.17,222.96,223.15,1500.0,204.5069,204.6812,204.4886,204.6628,1500.0
2020-08-07 13:00:00,223.16,223.28,223.12,223.28,1300.0,204.672,204.7821,204.6353,204.7821,1300.0
2020-08-07 13:05:00,223.33,223.43,222.96,223.08,2900.0,204.8279,204.9196,204.4886,204.5986,2900.0
2020-08-07 13:10:00,222.97,223.33,222.83,223.32,3594.0,204.4977,204.8279,204.3693,204.8188,3594.0
2020-08-07 13:15:00,223.26,223.57,223.15,223.45,1800.0,204.7637,205.048,204.6628,204.938,1800.0
2020-08-07 13:20:00,223.52,223.58,223.32,223.45,3173.0,205.0022,205.0572,204.8188,204.938,3173.0
2020-08-07 13:25:00,223.45,223.5,223.34,223.47,2860.0,204.938,204.9838,204.8371,204.9563,2860.0
2020-08-07 13:30:00,223.54,223.94,223.48,223.94,3900.0,205.0205,205.3874,204.9655,205.3874,3900.0
2020-08-07 13:35:00,223.98,224.19,223.93,224.19,2600.0,205.4241,205.6167,205.3782,205.6167,2600.0
2020-08-07 13:40:00,224.14,224.52,224.08,224.52,4100.0,205.5708,205.9193,205.5158,205.9193,4100.0
2020-08-07 13:45:00,224.61,224.72,224.5,224.5,3400.0,206.0019,206.1028,205.901,205.901,3400.0
2020-08-07 13:50:00,224.28,224.28,224.0,224.23,2023.0,205.6992,205.6992,205.4424,205.6534,2023.0
2020-08-07 13:55:00,224.27,224.33,223.92,223.92,3110.0,205.69,205.7451,205.369,205.369,3110.0
2020-08-07 14:00:00,223.91,224.34,223.91,224.34,4234.0,205.3599,205.7542,205.3599,205.7542,4234.0
2020-08-07 14:05:00,224.34,224.34,223.69,224.04,20359.0,205.7542,205.7542,205.1581,205.4791,20359.0
2020-08-07 14:10:00,224.11,224.36,224.11,224.22,2200.0,205.5433,205.7726,205.5433,205.6442,2200.0
2020-08-07 14:15:00,224.08,224.12,223.51,223.51,2776.0,205.5158,205.5525,204.993,204.993,2776.0
2020-08-07 14:20:00,223.61,223.65,223.29,223.29,2200.0,205.0847,205.1214,204.7912,204.7912,2200.0
2020-08-07 14:25:00,223.19,223.19,222.8,222.81,2609.0,204.6995,204.6995,204.3418,204.351,2609.0
2020-08-07 14:30:00,222.68,223.42,222.68,223.42,3600.0,204.2318,204.9105,204.2318,204.9105,3600.0
2020-08-07 14:35:00,223.33,223.49,223.21,223.21,2001.0,204.8279,204.9747,204.7179,204.7179,2001.0
2020-08-07 14:40:00,223.21,223.32,223.09,223.29,1912.0,204.7179,204.8188,204.6078,204.7912,1912.0
2020-08-07 14:45:00,223.37,223.56,223.32,223.44,2645.0,204.8646,205.0389,204.8188,204.9288,2645.0
2020-08-07 14:50:00,223.35,223.4,223.19,223.19,1700.0,204.8463,204.8921,204.6995,204.6995,1700.0
2020-08-07 14:55:00,223.11,223.13,222.98,223.01,1809.0,204.6261,204.6445,204.5069,204.5344,1809.0
2020-08-07 15:00:00,223.08,223.2,223.0,223.2,2606.0,204.5986,204.7087,204.5253,204.7087,2606.0
2020-08-07 15:05:00,223.16,223.31,223.14,223.2,1583.0,204.672,204.8096,204.6537,204.7087,1583.0
2020-08-07 15:10:00,223.2,223.21,222.64,222.64,4208.0,204.7087,204.7179,204.1951,204.1951,4208.0
2020-08-07 15:15:00,222.87,223.23,222.78,223.23,3897.0,204.406,204.7362,204.3235,204.7362,3897.0
2020-08-07 15:20:00,223.22,223.29,223.12,223.16,5692.0,204.727,204.7912,204.6353,204.672,5692.0
2020-08-07 15:25:00,223.25,223.32,222.92,222.92,5161.0,204.7546,204.8188,204.4519,204.4519,5161.0
2020-08-07 15:30:00,222.9,223.46,222.8,223.46,5312.0,204.4335,204.9472,204.3418,204.9472,5312.0
2020-08-07 15:35:00,223.38,223.4,223.08,223.27,5847.0,204.8738,204.8921,204.5986,204.7729,5847.0
2020-08-07 15:40:00,223.27,223.64,223.19,223.64,8559.0,204.7729,205.1122,204.6995,205.1122,8559.0
2020-08-07 15:45:00,223.55,223.85,223.55,223.77,6213.0,205.0297,205.3048,205.0297,205.2315,6213.0
2020-08-07 15:50:00,224.01,224.09,223.57,223.64,15131.0,205.4516,205.525,205.048,205.1122,15131.0
2020-08-07 15:55:00,223.59,223.7,223.44,223.59,25906.0,205.0664,205.1673,204.9288,205.0664,25906.0
2020-08-10 09:30:00,224.03,224.94,224.03,224.94,10564.0,205.4699,206.3045,205.4699,206.3045,10564.0
2020-08-10 09:35:00,224.84,225.14,224.49,224.55,5510.0,206.2128,206.488,205.8918,205.9469,5510.0
2020-08-10 09:40:00,224.68,224.85,224.47,224.59,3900.0,206.0661,206.222,205.8735,205.9835,3900.0
2020-08-10 09:45:00,224.8,224.84,224.76,224.84,443.0,206.1761,206.2128,206.1395,206.2128,443.0
2020-08-10 09:50:00,225.32,226.23,225.14,225.86,5978.0,206.6531,207.4877,206.488,207.1483,5978.0
2020-08-10 09:55:00,225.81,225.81,225.26,225.68,2800.0,207.1025,207.1025,206.598,206.9832,2800.0
2020-08-10 10:00:00,225.4,225.81,225.31,225.81,8449.0,206.7264,207.1025,206.6439,207.1025,8449.0
2020-08-10 10:05:00,225.76,226.71,225.71,226.55,9379.0,207.0566,207.9279,207.0107,207.7812,9379.0
2020-08-10 10:10:00,226.43,226.81,226.42,226.81,1907.0,207.6711,208.0196,207.6619,208.0196,1907.0
2020-08-10 10:15:00,226.78,226.79,226.55,226.68,6232.0,207.9921,208.0013,207.7812,207.9004,6232.0
2020-08-10 10:20:00,226.97,227.44,226.76,227.41,7446.0,208.1664,208.5974,207.9738,208.5699,7446.0
2020-08-10 10:25:00,227.55,227.84,227.51,227.67,10530.0,208.6983,208.9643,208.6616,208.8084,10530.0
2020-08-10 10:30:00,227.63,227.93,227.57,227.89,6536.0,208.7717,209.0468,208.7167,209.0101,6536.0
2020-08-10 10:35:00,228.08,228.3,227.65,227.87,11252.0,209.1844,209.3862,208.79,208.9918,11252.0
2020-08-10 10:40:00,228.01,228.78,227.97,228.68,13189.0,209.1202,209.8264,209.0835,209.7347,13189.0
2020-08-10 10:45:00,228.7,228.7,227.54,227.75,4293.0,209.753,209.753,208.6891,208.8817,4293.0
2020-08-10 10:50:00,227.63,227.92,227.42,227.92,2401.0,208.7717,209.0377,208.5791,209.0377,2401.0
2020-08-10 10:55:00,227.97,228.21,227.71,227.92,3522.0,209.0835,209.3036,208.8451,209.0377,3522.0
2020-08-10 11:00:00,227.98,228.71,227.9,228.52,6329.0,209.0927,209.7622,209.0193,209.588,6329.0
2020-08-10 11:05:00,228.69,228.69,227.66,227.66,3334.0,209.7439,209.7439,208.7992,208.7992,3334.0
2020-08-10 11:10:00,227.79,228.13,227.75,228.13,4027.0,208.9184,209.2303,208.8817,209.2303,4027.0
2020-08-10 11:15:00,228.15,228.26,228.01,228.06,3720.0,209.2486,209.3495,209.1202,209.1661,3720.0
2020-08-10 11:20:00,228.18,228.18,227.89,227.97,4730.0,209.2761,209.2761,209.0101,209.0835,4730.0
2020-08-10 11:25:00,227.99,227.99,227.71,227.82,2487.0,209.1019,209.1019,208.8451,208.9459,2487.0
2020-08-10 11:30:00,227.79,228.1,227.79,227.98,6503.0,208.9184,209.2027,208.9184,209.0927,6503.0
2020-08-10 11:35:00,228.0,228.29,228.0,228.11,6536.0,209.111,209.377,209.111,209.2119,6536.0
2020-08-10 11:40:00,228.17,228.2,228.06,228.2,4115.0,209.2669,209.2945,209.1661,209.2945,4115.0
2020-08-10 11:45:00,228.32,228.65,228.23,228.42,3734.0,209.4045,209.7072,209.322,209.4962,3734.0
2020-08-10 11:50:00,228.64,228.64,228.47,228.57,1050.0,209.698,209.698,209.5421,209.6338,1050.0
2020-08-10 11:55:00,228.49,228.65,228.25,228.64,3620.0,209.5604,209.7072,209.3403,209.698,3620.0
2020-08-10 12:00:00,228.66,228.95,228.45,228.71,4505.0,209.7164,209.9823,209.5238,209.7622,4505.0
2020-08-10 12:05:00,228.75,229.11,228.66,228.94,5801.0,209.7989,210.1291,209.7164,209.9732,5801.0
2020-08-10 12:10:00,228.89,229.3,228.89,229.17,2232.0,209.9273,210.3033,209.9273,210.1841,2232.0
2020-08-10 12:15:00,229.33,229.57,229.28,229.57,3138.0,210.3308,210.551,210.285,210.551,3138.0
2020-08-10 12:20:00,229.65,229.72,229.25,229.26,5566.0,210.6243,210.6885,210.2575,210.2666,5566.0
2020-08-10 12:25:00,229.26,229.43,228.94,229.0,3488.0,210.2666,210.4226,209.9732,210.0282,3488.0
2020-08-10 12:30:00,229.36,229.4,229.14,229.14,1977.0,210.3584,210.395,210.1566,210.1566,1977.0
2020-08-10 12:35:00,229.18,229.27,229.15,229.17,1700.0,210.1933,210.2758,210.1658,210.1841,1700.0
2020-08-10 12:40:00,228.95,229.06,228.92,228.94,700.0,209.9823,210.0832,209.9548,209.9732,700.0
2020-08-10 12:45:00,228.99,229.11,228.92,229.11,2800.0,210.019,210.1291,209.9548,210.1291,2800.0
2020-08-10 12:50:00,229.1,229.18,228.94,229.13,3599.0,210.1199,210.1933,209.9732,210.1474,3599.0
2020-08-10 12:55:00,229.08,229.2,228.91,229.06,4758.0,210.1016,210.2116,209.9456,210.0832,4758.0
2020-08-10 13:00:00,229.29,229.39,229.06,229.13,3428.0,210.2942,210.3859,210.0832,210.1474,3428.0
2020-08-10 13:05:00,229.19,229.35,229.08,229.08,3966.0,210.2024,210.3492,210.1016,210.1016,3966.0
2020-08-10 13:10:00,229.14,229.32,229.09,229.22,2624.0,210.1566,210.3217,210.1107,210.23,2624.0
2020-08-10 13:15:00,229.2,229.26,229.12,229.17,5204.0,210.2116,210.2666,210.1382,210.1841,5204.0
2020-08-10 13:20:00,229.2,229.35,229.2,229.3,1700.0,210.2116,210.3492,210.2116,210.3033,1700.0
2020-08-10 13:25:00,229.29,229.33,229.21,229.3,6901.0,210.2942,210.3308,210.2208,210.3033,6901.0
2020-08-10 13:30:00,229.3,229.75,229.28,229.67,5326.0,210.3033,210.7161,210.285,210.6427,5326.0
2020-08-10 13:35:00,229.66,229.95,229.66,229.95,4664.0,210.6335,210.8995,210.6335,210.8995,4664.0
2020-08-10 13:40:00,229.96,230.0,229.83,229.92,23754.0,210.9087,210.9453,210.7894,210.872,23754.0
2020-08-10 13:45:00,229.94,230.64,229.86,230.64,19541.0,210.8903,211.5323,210.8169,211.5323,19541.0
2020-08-10 13:50:00,230.57,230.91,230.5,230.9,4768.0,211.4681,211.7799,211.4039,211.7708,4768.0
2020-08-10 13:55:00,230.79,230.84,230.52,230.63,4879.0,211.6699,211.7157,211.4223,211.5231,4879.0
2020-08-10 14:00:00,230.62,230.93,230.58,230.84,6622.0,211.514,211.7983,211.4773,211.7157,6622.0
2020-08-10 14:05:00,230.87,231.15,230.87,231.03,8092.0,211.7433,212.0001,211.7433,211.89,8092.0
2020-08-10 14:10:00,231.03,231.09,230.89,230.95,5449.0,211.89,211.945,211.7616,211.8166,5449.0
2020-08-10 14:15:00,231.0,231.17,231.0,231.16,2715.0,211.8625,212.0184,211.8625,212.0092,2715.0
2020-08-10 14:20:00,231.19,231.19,230.75,230.8,6179.0,212.0368,212.0368,211.6332,211.6791,6179.0
2020-08-10 14:25:00,230.82,231.47,230.79,231.37,4691.0,211.6974,212.2936,211.6699,212.2018,4691.0
2020-08-10 14:30:00,231.42,231.42,231.2,231.39,3226.0,212.2477,212.2477,212.0459,212.2202,3226.0
2020-08-10 14:35:00,231.41,231.43,230.54,230.56,4909.0,212.2385,212.2569,211.4406,211.4589,4909.0
2020-08-10 14:40:00,230.36,230.4,230.15,230.15,4488.0,211.2755,211.3122,211.0829,211.0829,4488.0
2020-08-10 14:45:00,230.18,230.44,230.03,230.29,5657.0,211.1104,211.3489,210.9729,211.2113,5657.0
2020-08-10 14:50:00,230.34,230.54,230.25,230.38,6060.0,211.2572,211.4406,211.1746,211.2939,6060.0
2020-08-10 14:55:00,230.43,230.48,229.99,229.99,4285.0,211.3397,211.3856,210.9362,210.9362,4285.0
2020-08-10 15:00:00,230.04,230.33,229.87,229.91,8277.0,210.982,211.248,210.8261,210.8628,8277.0
2020-08-10 15:05:00,229.96,229.96,229.6,229.8,6799.0,210.9087,210.9087,210.5785,210.7619,6799.0
2020-08-10 15:10:00,229.84,229.86,229.43,229.43,5163.0,210.7986,210.8169,210.4226,210.4226,5163.0
2020-08-10 15:15:00,229.5,229.51,228.92,229.1,7911.0,210.4868,210.4959,209.9548,210.1199,7911.0
2020-08-10 15:20:00,229.1,229.5,229.1,229.24,8029.0,210.1199,210.4868,210.1199,210.2483,8029.0
2020-08-10 15:25:00,229.22,229.46,229.15,229.44,8992.0,210.23,210.4501,210.1658,210.4317,8992.0
2020-08-10 15:30:00,229.34,229.67,229.3,229.54,7554.0,210.34,210.6427,210.3033,210.5234,7554.0
2020-08-10 15:35:00,229.52,229.6,229.35,229.36,9258.0,210.5051,210.5785,210.3492,210.3584,9258.0
2020-08-10 15:40:00,229.41,229.68,229.34,229.57,13652.0,210.4042,210.6518,210.34,210.551,13652.0
2020-08-10 15:45:00,229.57,229.57,228.63,228.63,19477.0,210.551,210.551,209.6888,209.6888,19477.0
2020-08-10 15:50:00,228.57,229.14,228.57,228.8,41006.0,209.6338,210.1566,209.6338,209.8448,41006.0
2020-08-10 15:55:00,228.85,229.34,228.84,229.34,47113.0,209.8906,210.34,209.8814,210.34,47113.0
2020-08-11 09:30:00,230.42,234.5,230.02,233.96,28715.0,211.3305,215.0725,210.9637,214.5773,28715.0
2020-08-11 09:35:00,234.23,235.0,234.02,235.0,37969.0,214.8249,215.5311,214.6323,215.5311,37969.0
2020-08-11 09:40:00,234.97,238.49,234.96,237.03,61265.0,215.5036,218.732,215.4944,217.3929,61265.0
2020-08-11 09:45:00,237.05,237.32,235.08,235.17,8198.0,217.4113,217.6589,215.6045,215.687,8198.0
2020-08-11 09:50:00,235.48,235.48,234.55,234.99,5055.0,215.9713,215.9713,215.1184,215.5219,5055.0
2020-08-11 09:55:00,235.29,235.76,234.96,235.22,8283.0,215.7971,216.2281,215.4944,215.7329,8283.0
2020-08-11 10:00:00,235.49,236.6,235.49,236.22,10150.0,215.9805,216.9986,215.9805,216.65,10150.0
2020-08-11 10:05:00,236.21,236.21,235.37,235.37,2535.0,216.6409,216.6409,215.8705,215.8705,2535.0
2020-08-11 10:10:00,235.38,235.64,234.28,234.57,9376.0,215.8796,216.1181,214.8708,215.1367,9376.0
2020-08-11 10:15:00,234.35,235.1,234.16,234.37,12399.0,214.935,215.6228,214.7607,214.9533,12399.0
2020-08-11 10:20:00,234.4,234.43,233.82,234.43,1507.0,214.9808,215.0083,214.4489,215.0083,1507.0
2020-08-11 10:25:00,234.21,234.21,233.88,234.03,1600.0,214.8066,214.8066,214.5039,214.6415,1600.0
2020-08-11 10:30:00,234.12,234.12,233.37,233.48,3828.0,214.724,214.724,214.0361,214.137,3828.0
2020-08-11 10:35:00,233.66,234.42,233.65,234.42,2099.0,214.3021,214.9992,214.2929,214.9992,2099.0
2020-08-11 10:40:00,234.36,234.36,234.07,234.29,2899.0,214.9441,214.9441,214.6782,214.8799,2899.0
2020-08-11 10:45:00,234.4,234.75,234.3,234.3,1996.0,214.9808,215.3018,214.8891,214.8891,1996.0
2020-08-11 10:50:00,234.56,234.66,234.45,234.61,1652.0,215.1276,215.2193,215.0267,215.1734,1652.0
2020-08-11 10:55:00,234.6,234.92,234.6,234.92,8867.0,215.1642,215.4577,215.1642,215.4577,8867.0
2020-08-11 11:00:00,234.86,234.87,234.53,234.62,12406.0,215.4027,215.4119,215.1,215.1826,12406.0
2020-08-11 11:05:00,234.66,235.41,234.65,235.34,1500.0,215.2193,215.9071,215.2101,215.8429,1500.0
2020-08-11 11:10:00,235.46,235.7,235.24,235.26,6122.0,215.953,216.1731,215.7512,215.7696,6122.0
2020-08-11 11:15:00,235.37,235.79,235.37,235.73,1602.0,215.8705,216.2557,215.8705,216.2006,1602.0
2020-08-11 11:20:00,235.99,235.99,235.5,235.76,2700.0,216.4391,216.4391,215.9897,216.2281,2700.0
2020-08-11 11:25:00,235.73,235.81,235.62,235.64,5290.0,216.2006,216.274,216.0997,216.1181,5290.0
2020-08-11 11:30:00,235.59,235.63,235.23,235.23,5834.0,216.0722,216.1089,215.7421,215.7421,5834.0
2020-08-11 11:35:00,235.23,235.25,234.11,234.12,16814.0,215.7421,215.7604,214.7148,214.724,16814.0
2020-08-11 11:40:00,234.21,234.64,234.12,234.64,2735.0,214.8066,215.2009,214.724,215.2009,2735.0
2020-08-11 11:45:00,234.71,235.0,234.68,235.0,3565.0,215.2651,215.5311,215.2376,215.5311,3565.0
2020-08-11 11:50:00,235.02,235.07,234.59,234.61,9075.0,215.5494,215.5953,215.1551,215.1734,9075.0
2020-08-11 11:55:00,234.6,234.84,234.43,234.84,2000.0,215.1642,215.3844,215.0083,215.3844,2000.0
2020-08-11 12:00:00,234.78,234.84,234.51,234.51,2179.0,215.3293,215.3844,215.0817,215.0817,2179.0
2020-08-11 12:05:00,234.43,234.43,233.93,234.07,2550.0,215.0083,215.0083,214.5498,214.6782,2550.0
2020-08-11 12:10:00,234.1,234.17,234.01,234.12,1300.0,214.7057,214.7699,214.6231,214.724,1300.0
2020-08-11 12:15:00,234.13,234.59,234.12,234.59,2313.0,214.7332,215.1551,214.724,215.1551,2313.0
2020-08-11 12:20:00,234.46,234.63,234.46,234.52,1537.0,215.0358,215.1918,215.0358,215.0909,1537.0
2020-08-11 12:25:00,234.63,234.9,234.46,234.9,2343.0,215.1918,215.4394,215.0358,215.4394,2343.0
2020-08-11 12:30:00,235.13,235.26,234.84,234.84,3207.0,215.6503,215.7696,215.3844,215.3844,3207.0
2020-08-11 12:35:00,234.76,234.76,234.22,234.29,3525.0,215.311,215.311,214.8157,214.8799,3525.0
2020-08-11 12:40:00,234.3,234.3,234.09,234.26,1300.0,214.8891,214.8891,214.6965,214.8524,1300.0
2020-08-11 12:45:00,234.28,234.39,233.93,233.99,10630.0,214.8708,214.9716,214.5498,214.6048,10630.0
2020-08-11 12:50:00,233.92,233.96,233.59,233.73,2600.0,214.5406,214.5773,214.2379,214.3663,2600.0
2020-08-11 12:55:00,233.76,233.94,233.67,233.83,4248.0,214.3938,214.5589,214.3113,214.458,4248.0
2020-08-11 13:00:00,233.95,234.21,233.95,234.21,1800.0,214.5681,214.8066,214.5681,214.8066,1800.0
2020-08-11 13:05:00,234.12,234.4,234.0,234.39,2200.0,214.724,214.9808,214.614,214.9716,2200.0
2020-08-11 13:10:00,234.22,234.22,234.01,234.2,12283.0,214.8157,214.8157,214.6231,214.7974,12283.0
2020-08-11 13:15:00,234.09,234.26,234.06,234.22,3700.0,214.6965,214.8524,214.669,214.8157,3700.0
2020-08-11 13:20:00,234.25,234.52,234.25,234.39,2249.0,214.8432,215.0909,214.8432,214.9716,2249.0
2020-08-11 13:25:00,234.33,234.7,234.33,234.64,2049.0,214.9166,215.256,214.9166,215.2009,2049.0
2020-08-11 13:30:00,234.54,234.61,234.31,234.46,3913.0,215.1092,215.1734,214.8983,215.0358,3913.0
2020-08-11 13:35:00,234.4,234.64,234.38,234.58,3011.0,214.9808,215.2009,214.9625,215.1459,3011.0
2020-08-11 13:40:00,234.52,234.57,234.28,234.39,1800.0,215.0909,215.1367,214.8708,214.9716,1800.0
2020-08-11 13:45:00,234.66,234.66,234.44,234.46,1842.0,215.2193,215.2193,215.0175,215.0358,1842.0
2020-08-11 13:50:00,234.6,234.81,234.6,234.69,1030.0,215.1642,215.3568,215.1642,215.2468,1030.0
2020-08-11 13:55:00,234.71,234.81,234.65,234.76,1229.0,215.2651,215.3568,215.2101,215.311,1229.0
2020-08-11 14:00:00,234.8,235.26,234.79,235.21,2476.0,215.3477,215.7696,215.3385,215.7237,2476.0
2020-08-11 14:05:00,235.23,235.43,235.14,235.38,4234.0,215.7421,215.9255,215.6595,215.8796,4234.0
2020-08-11 14:10:00,235.38,235.4,234.56,234.56,5141.0,215.8796,215.898,215.1276,215.1276,5141.0
2020-08-11 14:15:00,234.75,234.83,234.62,234.67,3543.0,215.3018,215.3752,215.1826,215.2284,3543.0
2020-08-11 14:20:00,234.69,234.89,234.69,234.78,2000.0,215.2468,215.4302,215.2468,215.3293,2000.0
2020-08-11 14:25:00,234.8,234.85,234.27,234.31,5641.0,215.3477,215.3935,214.8616,214.8983,5641.0
2020-08-11 14:30:00,234.26,234.42,234.19,234.25,2600.0,214.8524,214.9992,214.7882,214.8432,2600.0
2020-08-11 14:35:00,234.1,234.1,233.41,233.63,4007.0,214.7057,214.7057,214.0728,214.2746,4007.0
2020-08-11 14:40:00,233.58,233.86,233.47,233.76,5266.0,214.2287,214.4856,214.1279,214.3938,5266.0
2020-08-11 14:45:00,233.77,233.83,233.21,233.21,4703.0,214.403,214.458,213.8894,213.8894,4703.0
2020-08-11 14:50:00,233.32,233.67,233.24,233.58,2203.0,213.9903,214.3113,213.9169,214.2287,2203.0
2020-08-11 14:55:00,233.51,233.73,233.35,233.46,4004.0,214.1645,214.3663,214.0178,214.1187,4004.0
2020-08-11 15:00:00,233.5,233.55,233.21,233.43,2600.0,214.1554,214.2012,213.8894,214.0912,2600.0
2020-08-11 15:05:00,233.39,233.8,233.35,233.35,3584.0,214.0545,214.4305,214.0178,214.0178,3584.0
2020-08-11 15:10:00,233.46,233.62,233.21,233.43,4635.0,214.1187,214.2654,213.8894,214.0912,4635.0
2020-08-11 15:15:00,233.38,233.45,232.07,232.09,5134.0,214.0453,214.1095,212.8438,212.8622,5134.0
2020-08-11 15:20:00,232.34,232.68,232.24,232.5,2901.0,213.0915,213.4033,212.9998,213.2382,2901.0
2020-08-11 15:25:00,232.61,233.26,232.55,233.14,2795.0,213.3391,213.9353,213.2841,213.8252,2795.0
2020-08-11 15:30:00,233.13,233.24,232.1,232.24,15009.0,213.816,213.9169,212.8714,212.9998,15009.0
2020-08-11 15:35:00,232.22,233.06,232.22,232.89,7598.0,212.9814,213.7518,212.9814,213.5959,7598.0
2020-08-11 15:40:00,233.04,233.2,232.6,232.92,6053.0,213.7335,213.8802,213.3299,213.6234,6053.0
2020-08-11 15:45:00,232.92,232.92,232.49,232.57,13174.0,213.6234,213.6234,213.2291,213.3024,13174.0
2020-08-11 15:50:00,232.48,232.53,231.85,232.15,13115.0,213.2199,213.2657,212.6421,212.9172,13115.0
2020-08-11 15:55:00,232.18,232.6,232.1,232.33,28519.0,212.9447,213.3299,212.8714,213.0823,28519.0
2020-08-12 09:30:00,233.95,234.19,233.52,233.53,11913.0,214.5681,214.7882,214.1737,214.1829,11913.0
2020-08-12 09:35:00,233.32,233.37,232.53,232.9,2056.0,213.9903,214.0361,213.2657,213.6051,2056.0
2020-08-12 09:40:00,232.95,233.06,232.95,233.06,779.0,213.6509,213.7518,213.6509,213.7518,779.0
2020-08-12 09:45:00,232.86,232.95,232.5,232.62,2122.0,213.5684,213.6509,213.2382,213.3483,2122.0
2020-08-12 09:50:00,232.38,232.78,232.11,232.11,1000.0,213.1282,213.495,212.8805,212.8805,1000.0
2020-08-12 09:55:00,231.97,232.57,231.97,232.36,2127.0,212.7521,213.3024,212.7521,213.1098,2127.0
2020-08-12 10:00:00,232.55,232.88,232.5,232.7,1500.0,213.2841,213.5867,213.2382,213.4217,1500.0
2020-08-12 10:05:00,232.65,233.42,232.65,233.24,3427.0,213.3758,214.082,213.3758,213.9169,3427.0
2020-08-12 10:10:00,233.23,233.55,233.19,233.55,2000.0,213.9077,214.2012,213.8711,214.2012,2000.0
2020-08-12 10:15:00,233.6,234.03,233.47,234.03,2400.0,214.2471,214.6415,214.1279,214.6415,2400.0
2020-08-12 10:20:00,233.84,234.58,233.75,234.56,2125.0,214.4672,215.1459,214.3847,215.1276,2125.0
2020-08-12 10:25:00,234.56,234.56,234.25,234.51,1154.0,215.1276,215.1276,214.8432,215.0817,1154.0
2020-08-12 10:30:00,234.64,235.03,234.44,234.45,6796.0,215.2009,215.5586,215.0175,215.0267,6796.0
2020-08-12 10:35:00,234.52,234.62,234.33,234.49,1022.0,215.0909,215.1826,214.9166,215.0634,1022.0
2020-08-12 10:40:00,234.61,234.84,234.41,234.67,3106.0,215.1734,215.3844,214.99,215.2284,3106.0
2020-08-12 10:45:00,234.68,234.84,234.6,234.6,5350.0,215.2376,215.3844,215.1642,215.1642,5350.0
2020-08-12 10:50:00,234.65,234.75,234.52,234.6,2498.0,215.2101,215.3018,215.0909,215.1642,2498.0
2020-08-12 10:55:00,234.61,235.24,234.61,235.15,4176.0,215.1734,215.7512,215.1734,215.6687,4176.0
2020-08-12 11:00:00,235.05,235.46,234.95,235.46,2637.0,215.577,215.953,215.4852,215.953,2637.0
2020-08-12 11:05:00,235.46,235.57,234.82,234.97,1938.0,215.953,216.0539,215.366,215.5036,1938.0
2020-08-12 11:10:00,234.99,235.42,234.99,235.42,1385.0,215.5219,215.9163,215.5219,215.9163,1385.0
2020-08-12 11:15:00,235.25,235.39,235.1,235.32,1303.0,215.7604,215.8888,215.6228,215.8246,1303.0
2020-08-12 11:20:00,235.12,235.23,234.96,235.03,1300.0,215.6412,215.7421,215.4944,215.5586,1300.0
2020-08-12 11:25:00,235.05,235.06,234.83,234.93,1800.0,215.577,215.5861,215.3752,215.4669,1800.0
2020-08-12 11:30:00,235.0,235.56,235.0,235.56,1846.0,215.5311,216.0447,215.5311,216.0447,1846.0
2020-08-12 11:35:00,235.23,235.24,235.14,235.14,600.0,215.7421,215.7512,215.6595,215.6595,600.0
2020-08-12 11:40:00,235.31,235.31,235.05,235.3,1341.0,215.8154,215.8154,215.577,215.8063,1341.0
2020-08-12 11:45:00,235.31,235.71,235.21,235.36,4635.0,215.8154,216.1823,215.7237,215.8613,4635.0
2020-08-12 11:50:00,235.38,235.83,235.38,235.72,5993.0,215.8796,216.2923,215.8796,216.1915,5993.0
2020-08-12 11:55:00,235.69,236.06,235.67,235.98,6758.0,216.1639,216.5033,216.1456,216.4299,6758.0
2020-08-12 12:00:00,235.97,236.21,235.9,236.21,5919.0,216.4207,216.6409,216.3565,216.6409,5919.0
2020-08-12 12:05:00,236.21,236.34,236.1,236.11,3883.0,216.6409,216.7601,216.54,216.5491,3883.0
2020-08-12 12:10:00,236.2,236.2,235.85,235.85,1401.0,216.6317,216.6317,216.3107,216.3107,1401.0
2020-08-12 12:15:00,235.89,236.39,235.89,236.39,2738.0,216.3474,216.806,216.3474,216.806,2738.0
2020-08-12 12:20:00,236.38,236.41,236.21,236.41,2921.0,216.7968,216.8243,216.6409,216.8243,2921.0
2020-08-12 12:25:00,236.37,236.54,236.37,236.48,1422.0,216.7876,216.9435,216.7876,216.8885,1422.0
2020-08-12 12:30:00,236.52,236.67,236.51,236.59,1931.0,216.9252,217.0628,216.916,216.9894,1931.0
2020-08-12 12:35:00,236.56,236.56,236.45,236.46,1100.0,216.9619,216.9619,216.861,216.8702,1100.0
2020-08-12 12:40:00,236.44,236.44,236.21,236.31,1500.0,216.8518,216.8518,216.6409,216.7326,1500.0
2020-08-12 12:45:00,236.34,236.41,236.3,236.41,700.0,216.7601,216.8243,216.7234,216.8243,700.0
2020-08-12 12:50:00,236.3,236.4,236.21,236.22,2025.0,216.7234,216.8151,216.6409,216.65,2025.0
2020-08-12 12:55:00,236.11,236.18,235.77,235.77,1378.0,216.5491,216.6133,216.2373,216.2373,1378.0
2020-08-12 13:00:00,235.86,235.94,235.86,235.92,744.0,216.3199,216.3932,216.3199,216.3749,744.0
2020-08-12 13:05:00,235.77,236.07,235.77,235.91,2200.0,216.2373,216.5125,216.2373,216.3657,2200.0
2020-08-12 13:10:00,235.84,235.84,235.36,235.36,1885.0,216.3015,216.3015,215.8613,215.8613,1885.0
2020-08-12 13:15:00,235.41,235.6,235.41,235.59,1200.0,215.9071,216.0814,215.9071,216.0722,1200.0
2020-08-12 13:20:00,235.59,235.87,235.59,235.86,1600.0,216.0722,216.329,216.0722,216.3199,1600.0
2020-08-12 13:25:00,235.8,235.8,235.53,235.67,2015.0,216.2648,216.2648,216.0172,216.1456,2015.0
2020-08-12 13:30:00,235.58,235.85,235.39,235.84,3042.0,216.0631,216.3107,215.8888,216.3015,3042.0
2020-08-12 13:35:00,235.75,235.85,235.68,235.77,1801.0,216.219,216.3107,216.1548,216.2373,1801.0
2020-08-12 13:40:00,235.8,235.8,235.54,235.62,1200.0,216.2648,216.2648,216.0264,216.0997,1200.0
2020-08-12 13:45:00,235.57,235.57,235.32,235.41,2285.0,216.0539,216.0539,215.8246,215.9071,2285.0
2020-08-12 13:50:00,235.34,235.84,235.34,235.76,4974.0,215.8429,216.3015,215.8429,216.2281,4974.0
2020-08-12 13:55:00,235.75,235.94,235.66,235.73,1927.0,216.219,216.3932,216.1364,216.2006,1927.0
2020-08-12 14:00:00,235.73,235.91,235.69,235.74,1106.0,216.2006,216.3657,216.1639,216.2098,1106.0
2020-08-12 14:05:00,235.82,235.89,235.62,235.89,1604.0,216.2832,216.3474,216.0997,216.3474,1604.0
2020-08-12 14:10:00,235.79,235.93,235.79,235.93,700.0,216.2557,216.3841,216.2557,216.3841,700.0
2020-08-12 14:15:00,235.92,236.17,235.92,236.15,4400.0,216.3749,216.6042,216.3749,216.5858,4400.0
2020-08-12 14:20:00,236.15,236.15,235.95,236.09,2739.0,216.5858,216.5858,216.4024,216.5308,2739.0
2020-08-12 14:25:00,236.1,236.1,235.96,235.97,700.0,216.54,216.54,216.4116,216.4207,700.0
2020-08-12 14:30:00,235.96,236.16,235.95,236.12,2300.0,216.4116,216.595,216.4024,216.5583,2300.0
2020-08-12 14:35:00,236.13,236.13,235.94,235.95,2536.0,216.5675,216.5675,216.3932,216.4024,2536.0
2020-08-12 14:40:00,236.0,236.1,236.0,236.06,1450.0,216.4483,216.54,216.4483,216.5033,1450.0
2020-08-12 14:45:00,236.09,236.28,236.06,236.28,2958.0,216.5308,216.7051,216.5033,216.7051,2958.0
2020-08-12 14:50:00,236.25,236.31,236.22,236.26,1615.0,216.6775,216.7326,216.65,216.6867,1615.0
2020-08-12 14:55:00,236.31,236.63,236.29,236.63,6700.0,216.7326,217.0261,216.7142,217.0261,6700.0
2020-08-12 15:00:00,236.58,236.74,236.5,236.51,3337.0,216.9802,217.127,216.9068,216.916,3337.0
2020-08-12 15:05:00,236.58,236.78,236.58,236.64,2903.0,216.9802,217.1636,216.9802,217.0352,2903.0
2020-08-12 15:10:00,236.6,236.83,236.6,236.68,5021.0,216.9986,217.2095,216.9986,217.0719,5021.0
2020-08-12 15:15:00,236.8,236.98,236.72,236.84,2070.0,217.182,217.3471,217.1086,217.2187,2070.0
2020-08-12 15:20:00,236.88,237.34,236.88,237.26,4813.0,217.2554,217.6772,217.2554,217.6039,4813.0
2020-08-12 15:25:00,237.29,237.43,237.2,237.2,5700.0,217.6314,217.7598,217.5488,217.5488,5700.0
2020-08-12 15:30:00,237.12,237.16,236.41,236.46,5559.0,217.4755,217.5122,216.8243,216.8702,5559.0
2020-08-12 15:35:00,236.53,236.53,235.87,235.99,8505.0,216.9344,216.9344,216.329,216.4391,8505.0
2020-08-12 15:40:00,235.96,236.42,235.84,236.41,10233.0,216.4116,216.8335,216.3015,216.8243,10233.0
2020-08-12 15:45:00,236.34,236.61,236.14,236.48,12398.0,216.7601,217.0077,216.5767,216.8885,12398.0
2020-08-12 15:50:00,236.48,236.48,236.0,236.01,12659.0,216.8885,216.8885,216.4483,216.4574,12659.0
2020-08-12 15:55:00,236.02,236.36,235.84,236.03,27640.0,216.4666,216.7784,216.3015,216.4758,27640.0
2020-08-13 09:30:00,234.68,235.54,234.07,234.13,11578.0,215.2376,216.0264,214.6782,214.7332,11578.0
2020-08-13 09:35:00,234.38,234.65,234.07,234.63,4788.0,214.9625,215.2101,214.6782,215.1918,4788.0
2020-08-13 09:40:00,234.22,234.27,234.05,234.26,1989.0,214.8157,214.8616,214.6598,214.8524,1989.0
2020-08-13 09:45:00,234.46,234.62,234.35,234.62,1600.0,215.0358,215.1826,214.935,215.1826,1600.0
2020-08-13 09:50:00,234.93,235.28,234.64,234.65,3636.0,215.4669,215.7879,215.2009,215.2101,3636.0
2020-08-13 09:55:00,234.72,234.73,234.29,234.31,1715.0,215.2743,215.2835,214.8799,214.8983,1715.0
2020-08-13 10:00:00,234.42,235.03,234.36,235.03,2987.0,214.9992,215.5586,214.9441,215.5586,2987.0
2020-08-13 10:05:00,235.26,235.51,235.04,235.32,1819.0,215.7696,215.9989,215.5678,215.8246,1819.0
2020-08-13 10:10:00,235.32,235.32,235.32,235.32,100.0,215.8246,215.8246,215.8246,215.8246,100.0
2020-08-13 10:15:00,234.95,234.96,234.24,234.37,1805.0,215.4852,215.4944,214.8341,214.9533,1805.0
2020-08-13 10:20:00,234.4,234.46,233.86,233.93,2366.0,214.9808,215.0358,214.4856,214.5498,2366.0
2020-08-13 10:25:00,234.0,234.16,233.99,233.99,802.0,214.614,214.7607,214.6048,214.6048,802.0
2020-08-13 10:30:00,234.02,234.04,233.92,233.92,608.0,214.6323,214.6506,214.5406,214.5406,608.0
2020-08-13 10:35:00,234.21,234.31,234.13,234.31,1300.0,214.8066,214.8983,214.7332,214.8983,1300.0
2020-08-13 10:40:00,234.23,234.65,234.23,234.39,1913.0,214.8249,215.2101,214.8249,214.9716,1913.0
2020-08-13 10:45:00,234.56,234.56,234.34,234.4,1200.0,215.1276,215.1276,214.9258,214.9808,1200.0
2020-08-13 10:50:00,234.29,234.51,234.28,234.44,1941.0,214.8799,215.0817,214.8708,215.0175,1941.0
2020-08-13 10:55:00,234.51,234.72,234.51,234.72,800.0,215.0817,215.2743,215.0817,215.2743,800.0
2020-08-13 11:00:00,234.67,234.81,234.52,234.52,1300.0,215.2284,215.3568,215.0909,215.0909,1300.0
2020-08-13 11:05:00,234.54,235.25,234.47,235.25,1499.0,215.1092,215.7604,215.045,215.7604,1499.0
2020-08-13 11:10:00,235.2,235.34,235.2,235.26,1400.0,215.7145,215.8429,215.7145,215.7696,1400.0
2020-08-13 11:15:00,235.41,235.64,235.26,235.64,3318.0,215.9071,216.1181,215.7696,216.1181,3318.0
2020-08-13 11:20:00,235.54,235.54,235.07,235.08,2291.0,216.0264,216.0264,215.5953,215.6045,2291.0
2020-08-13 11:25:00,235.13,235.18,235.08,235.08,400.0,215.6503,215.6962,215.6045,215.6045,400.0
2020-08-13 11:30:00,235.17,235.17,234.78,234.78,2008.0,215.687,215.687,215.3293,215.3293,2008.0
2020-08-13 11:35:00,234.98,235.13,234.98,235.13,713.0,215.5128,215.6503,215.5128,215.6503,713.0
2020-08-13 11:40:00,235.18,235.38,235.17,235.32,803.0,215.6962,215.8796,215.687,215.8246,803.0
2020-08-13 11:45:00,235.32,235.4,235.07,235.08,4001.0,215.8246,215.898,215.5953,215.6045,4001.0
2020-08-13 11:50:00,235.05,235.17,234.97,234.97,1025.0,215.577,215.687,215.5036,215.5036,1025.0
2020-08-13 11:55:00,234.98,234.98,234.54,234.54,627.0,215.5128,215.5128,215.1092,215.1092,627.0
2020-08-13 12:00:00,234.48,234.81,234.42,234.8,1350.0,215.0542,215.3568,214.9992,215.3477,1350.0
2020-08-13 12:05:00,234.88,234.93,234.66,234.66,3055.0,215.421,215.4669,215.2193,215.2193,3055.0
2020-08-13 12:10:00,234.73,234.73,234.45,234.61,1383.0,215.2835,215.2835,215.0267,215.1734,1383.0
2020-08-13 12:15:00,234.6,234.78,234.56,234.57,771.0,215.1642,215.3293,215.1276,215.1367,771.0
2020-08-13 12:20:00,234.59,234.59,234.3,234.33,1177.0,215.1551,215.1551,214.8891,214.9166,1177.0
2020-08-13 12:25:00,234.27,234.29,234.23,234.28,1400.0,214.8616,214.8799,214.8249,214.8708,1400.0
2020-08-13 12:30:00,234.39,234.48,234.3,234.48,1200.0,214.9716,215.0542,214.8891,215.0542,1200.0
2020-08-13 12:35:00,234.37,234.37,234.25,234.31,500.0,214.9533,214.9533,214.8432,214.8983,500.0
2020-08-13 12:40:00,234.33,234.42,234.32,234.42,683.0,214.9166,214.9992,214.9074,214.9992,683.0
2020-08-13 12:45:00,234.58,234.75,234.58,234.66,1068.0,215.1459,215.3018,215.1459,215.2193,1068.0
2020-08-13 12:50:00,234.59,234.59,234.4,234.4,412.0,215.1551,215.1551,214.9808,214.9808,412.0
2020-08-13 12:55:00,234.42,234.42,234.37,234.39,703.0,214.9992,214.9992,214.9533,214.9716,703.0
2020-08-13 13:00:00,234.41,234.5,234.37,234.4,900.0,214.99,215.0725,214.9533,214.9808,900.0
2020-08-13 13:05:00,234.44,234.52,234.3,234.3,1300.0,215.0175,215.0909,214.8891,214.8891,1300.0
2020-08-13 13:10:00,234.28,234.28,234.09,234.1,1300.0,214.8708,214.8708,214.6965,214.7057,1300.0
2020-08-13 13:15:00,234.05,234.09,233.96,234.02,1400.0,214.6598,214.6965,214.5773,214.6323,1400.0
2020-08-13 13:20:00,234.01,234.22,233.92,233.93,10355.0,214.6231,214.8157,214.5406,214.5498,10355.0
2020-08-13 13:25:00,233.91,234.08,233.68,233.83,11502.0,214.5314,214.6873,214.3205,214.458,11502.0
2020-08-13 13:30:00,233.77,233.77,233.42,233.44,1501.0,214.403,214.403,214.082,214.1003,1501.0
2020-08-13 13:35:00,233.39,233.39,233.34,233.39,2072.0,214.0545,214.0545,214.0086,214.0545,2072.0
2020-08-13 13:40:00,233.45,233.47,233.36,233.36,780.0,214.1095,214.1279,214.027,214.027,780.0
2020-08-13 13:45:00,233.4,233.65,233.4,233.65,1854.0,214.0637,214.2929,214.0637,214.2929,1854.0
2020-08-13 13:50:00,233.57,233.73,233.48,233.73,501.0,214.2196,214.3663,214.137,214.3663,501.0
2020-08-13 13:55:00,233.76,233.78,233.57,233.57,2027.0,214.3938,214.4122,214.2196,214.2196,2027.0
2020-08-13 14:00:00,233.62,233.8,233.5,233.8,1491.0,214.2654,214.4305,214.1554,214.4305,1491.0
2020-08-13 14:05:00,233.81,233.96,233.7,233.78,1000.0,214.4397,214.5773,214.3388,214.4122,1000.0
2020-08-13 14:10:00,233.79,233.86,233.67,233.7,1406.0,214.4214,214.4856,214.3113,214.3388,1406.0
2020-08-13 14:15:00,233.77,233.82,233.45,233.45,1100.0,214.403,214.4489,214.1095,214.1095,1100.0
2020-08-13 14:20:00,233.37,233.37,232.92,232.92,2005.0,214.0361,214.0361,213.6234,213.6234,2005.0
2020-08-13 14:25:00,232.96,233.07,232.83,232.83,1900.0,213.6601,213.761,213.5409,213.5409,1900.0
2020-08-13 14:30:00,232.84,232.97,232.77,232.94,2500.0,213.5501,213.6693,213.4859,213.6418,2500.0
2020-08-13 14:35:00,232.98,233.25,232.97,233.21,7100.0,213.6785,213.9261,213.6693,213.8894,7100.0
2020-08-13 14:40:00,233.4,233.41,233.0,233.03,3310.0,214.0637,214.0728,213.6968,213.7243,3310.0
2020-08-13 14:45:00,233.14,233.37,233.09,233.12,1300.0,213.8252,214.0361,213.7793,213.8069,1300.0
2020-08-13 14:50:00,233.02,233.02,232.51,232.82,2000.0,213.7151,213.7151,213.2474,213.5317,2000.0
2020-08-13 14:55:00,232.74,232.88,232.62,232.79,3352.0,213.4583,213.5867,213.3483,213.5042,3352.0
2020-08-13 15:00:00,232.69,233.0,232.56,232.93,4768.0,213.4125,213.6968,213.2933,213.6326,4768.0
2020-08-13 15:05:00,232.92,232.92,232.68,232.88,3028.0,213.6234,213.6234,213.4033,213.5867,3028.0
2020-08-13 15:10:00,233.08,233.29,232.9,233.19,4659.0,213.7702,213.9628,213.6051,213.8711,4659.0
2020-08-13 15:15:00,233.24,233.55,233.19,233.34,2520.0,213.9169,214.2012,213.8711,214.0086,2520.0
2020-08-13 15:20:00,233.4,233.91,233.36,233.91,3699.0,214.0637,214.5314,214.027,214.5314,3699.0
2020-08-13 15:25:00,233.86,233.96,233.7,233.93,6505.0,214.4856,214.5773,214.3388,214.5498,6505.0
2020-08-13 15:30:00,233.94,233.97,233.7,233.91,5048.0,214.5589,214.5864,214.3388,214.5314,5048.0
2020-08-13 15:35:00,233.97,234.11,233.87,234.04,11318.0,214.5864,214.7148,214.4947,214.6506,11318.0
2020-08-13 15:40:00,234.03,234.38,233.92,234.32,7325.0,214.6415,214.9625,214.5406,214.9074,7325.0
2020-08-13 15:45:00,234.29,234.33,233.73,233.73,9523.0,214.8799,214.9166,214.3663,214.3663,9523.0
2020-08-13 15:50:00,233.71,234.04,233.61,234.02,8739.0,214.348,214.6506,214.2563,214.6323,8739.0
2020-08-13 15:55:00,233.99,234.1,233.81,233.98,31485.0,214.6048,214.7057,214.4397,214.5956,31485.0
2020-08-14 09:30:00,231.63,232.54,231.25,232.35,11898.0,213.3741,214.2124,213.0241,214.0374,11898.0
2020-08-14 09:35:00,232.36,232.77,231.92,232.77,3500.0,214.0466,214.4243,213.6412,214.4243,3500.0
2020-08-14 09:40:00,232.8,232.92,232.59,232.92,1150.0,214.4519,214.5624,214.2584,214.5624,1150.0
2020-08-14 09:45:00,232.95,232.95,232.32,232.53,2800.0,214.5901,214.5901,214.0097,214.2032,2800.0
2020-08-14 09:50:00,232.64,233.06,232.64,232.95,752.0,214.3045,214.6914,214.3045,214.5901,752.0
2020-08-14 09:55:00,233.0,233.26,233.0,233.26,3100.0,214.6361,214.8756,214.6361,214.8756,3100.0
2020-08-14 10:00:00,233.25,233.25,233.21,233.23,1223.0,214.8664,214.8664,214.8296,214.848,1223.0
2020-08-14 10:05:00,233.24,233.24,232.94,232.94,3100.0,214.8572,214.8572,214.5809,214.5809,3100.0
2020-08-14 10:10:00,232.94,232.97,232.62,232.75,2554.0,214.5809,214.6085,214.2861,214.4058,2554.0
2020-08-14 10:15:00,232.75,233.45,232.74,233.14,701.0,214.4058,215.0507,214.3966,214.7651,701.0
2020-08-14 10:20:00,233.2,233.2,233.11,233.12,500.0,214.8204,214.8204,214.7375,214.7467,500.0
2020-08-14 10:25:00,233.47,233.63,233.16,233.16,1003.0,215.0691,215.2165,214.7835,214.7835,1003.0
2020-08-14 10:30:00,233.32,233.59,233.26,233.44,705.0,214.9309,215.1796,214.8756,215.0414,705.0
2020-08-14 10:35:00,233.78,233.84,233.63,233.81,1100.0,215.3547,215.4099,215.2165,215.3823,1100.0
2020-08-14 10:40:00,233.95,233.95,233.56,233.89,1943.0,215.5113,215.5113,215.152,215.456,1943.0
2020-08-14 10:45:00,233.65,233.65,233.65,233.65,100.0,215.2349,215.2349,215.2349,215.2349,100.0
2020-08-14 10:50:00,233.69,233.84,233.58,233.58,1453.0,215.2717,215.4099,215.1704,215.1704,1453.0
2020-08-14 10:55:00,233.54,233.54,233.37,233.37,400.0,215.1336,215.1336,214.977,214.977,400.0
2020-08-14 11:00:00,233.26,233.26,232.93,233.05,629.0,214.8756,214.8756,214.5716,214.6822,629.0
2020-08-14 11:05:00,233.54,233.65,233.5,233.65,431.0,215.1336,215.2349,215.0967,215.2349,431.0
2020-08-14 11:10:00,233.31,233.31,233.17,233.18,278.0,214.9217,214.9217,214.7927,214.8019,278.0
2020-08-14 11:15:00,233.26,233.42,233.25,233.32,700.0,214.8756,215.023,214.8664,214.9309,700.0
2020-08-14 11:20:00,233.43,233.59,233.41,233.59,900.0,215.0322,215.1796,215.0138,215.1796,900.0
2020-08-14 11:25:00,233.6,233.6,233.46,233.47,900.0,215.1888,215.1888,215.0599,215.0691,900.0
2020-08-14 11:30:00,233.36,233.55,233.33,233.44,1896.0,214.9678,215.1428,214.9401,215.0414,1896.0
2020-08-14 11:35:00,233.26,233.36,233.11,233.27,1950.0,214.8756,214.9678,214.7375,214.8848,1950.0
2020-08-14 11:40:00,233.62,233.62,233.62,233.62,200.0,215.2073,215.2073,215.2073,215.2073,200.0
2020-08-14 11:45:00,233.8,233.85,233.56,233.56,1810.0,215.3731,215.4191,215.152,215.152,1810.0
2020-08-14 11:50:00,233.58,233.8,233.48,233.49,1771.0,215.1704,215.3731,215.0783,215.0875,1771.0
2020-08-14 11:55:00,233.48,233.62,233.44,233.62,1541.0,215.0783,215.2073,215.0414,215.2073,1541.0
2020-08-14 12:00:00,233.63,233.67,233.34,233.41,1800.0,215.2165,215.2533,214.9493,215.0138,1800.0
2020-08-14 12:05:00,233.19,233.33,233.18,233.33,2400.0,214.8112,214.9401,214.8019,214.9401,2400.0
2020-08-14 12:10:00,233.33,233.33,233.33,233.33,0.0,214.9401,214.9401,214.9401,214.9401,0.0
2020-08-14 12:15:00,233.14,233.14,232.94,232.95,200.0,214.7651,214.7651,214.5809,214.5901,200.0
2020-08-14 12:20:00,232.9,233.12,232.85,232.86,3192.0,214.544,214.7467,214.4979,214.5072,3192.0
2020-08-14 12:25:00,232.87,232.87,232.55,232.73,988.0,214.5164,214.5164,214.2216,214.3874,988.0
2020-08-14 12:30:00,232.72,232.76,232.5,232.68,3516.0,214.3782,214.415,214.1755,214.3413,3516.0
2020-08-14 12:35:00,232.66,233.18,232.66,233.18,3885.0,214.3229,214.8019,214.3229,214.8019,3885.0
2020-08-14 12:40:00,233.17,233.17,232.72,232.72,413.0,214.7927,214.7927,214.3782,214.3782,413.0
2020-08-14 12:45:00,232.65,232.65,232.4,232.51,2089.0,214.3137,214.3137,214.0834,214.1847,2089.0
2020-08-14 12:50:00,232.51,232.51,232.26,232.43,2611.0,214.1847,214.1847,213.9544,214.1111,2611.0
2020-08-14 12:55:00,232.17,232.17,232.14,232.15,200.0,213.8715,213.8715,213.8439,213.8531,200.0
2020-08-14 13:00:00,232.18,232.27,232.18,232.27,1700.0,213.8808,213.9637,213.8808,213.9637,1700.0
2020-08-14 13:05:00,232.26,232.26,232.1,232.22,1526.0,213.9544,213.9544,213.8071,213.9176,1526.0
2020-08-14 13:10:00,232.3,232.4,232.24,232.4,1200.0,213.9913,214.0834,213.936,214.0834,1200.0
2020-08-14 13:15:00,232.38,232.53,232.38,232.53,500.0,214.065,214.2032,214.065,214.2032,500.0
2020-08-14 13:20:00,232.46,232.51,232.41,232.44,1500.0,214.1387,214.1847,214.0926,214.1203,1500.0
2020-08-14 13:25:00,232.39,232.77,232.39,232.77,700.0,214.0742,214.4243,214.0742,214.4243,700.0
2020-08-14 13:30:00,232.71,232.72,232.59,232.62,1007.0,214.369,214.3782,214.2584,214.2861,1007.0
2020-08-14 13:35:00,232.67,232.69,232.56,232.57,1128.0,214.3321,214.3506,214.2308,214.24,1128.0
2020-08-14 13:40:00,232.49,232.56,232.36,232.43,1361.0,214.1663,214.2308,214.0466,214.1111,1361.0
2020-08-14 13:45:00,232.32,232.51,232.32,232.38,902.0,214.0097,214.1847,214.0097,214.065,902.0
2020-08-14 13:50:00,232.44,232.44,232.44,232.44,100.0,214.1203,214.1203,214.1203,214.1203,100.0
2020-08-14 13:55:00,232.58,232.76,232.58,232.76,300.0,214.2492,214.415,214.2492,214.415,300.0
2020-08-14 14:00:00,232.78,232.81,232.53,232.56,4900.0,214.4335,214.4611,214.2032,214.2308,4900.0
2020-08-14 14:05:00,232.51,232.56,232.4,232.55,1400.0,214.1847,214.2308,214.0834,214.2216,1400.0
2020-08-14 14:10:00,232.49,232.49,232.28,232.3,1734.0,214.1663,214.1663,213.9729,213.9913,1734.0
2020-08-14 14:15:00,232.45,232.49,232.23,232.28,1400.0,214.1295,214.1663,213.9268,213.9729,1400.0
2020-08-14 14:20:00,232.38,232.46,232.27,232.3,1118.0,214.065,214.1387,213.9637,213.9913,1118.0
2020-08-14 14:25:00,232.26,232.27,232.11,232.15,857.0,213.9544,213.9637,213.8163,213.8531,857.0
2020-08-14 14:30:00,232.21,232.4,232.14,232.14,1586.0,213.9084,214.0834,213.8439,213.8439,1586.0
2020-08-14 14:35:00,232.17,232.17,232.0,232.0,789.0,213.8715,213.8715,213.7149,213.7149,789.0
2020-08-14 14:40:00,231.83,231.98,231.79,231.8,613.0,213.5583,213.6965,213.5215,213.5307,613.0
2020-08-14 14:45:00,231.83,232.0,231.78,232.0,2192.0,213.5583,213.7149,213.5123,213.7149,2192.0
2020-08-14 14:50:00,231.99,231.99,231.65,231.73,1002.0,213.7057,213.7057,213.3925,213.4662,1002.0
2020-08-14 14:55:00,231.74,231.86,231.7,231.7,300.0,213.4754,213.586,213.4386,213.4386,300.0
2020-08-14 15:00:00,231.81,231.85,231.71,231.74,1805.0,213.5399,213.5768,213.4478,213.4754,1805.0
2020-08-14 15:05:00,231.85,231.85,231.61,231.62,3037.0,213.5768,213.5768,213.3557,213.3649,3037.0
2020-08-14 15:10:00,231.6,231.6,231.45,231.48,2693.0,213.3465,213.3465,213.2083,213.2359,2693.0
2020-08-14 15:15:00,231.39,231.65,231.38,231.48,3893.0,213.153,213.3925,213.1438,213.2359,3893.0
2020-08-14 15:20:00,231.48,231.62,231.41,231.62,3683.0,213.2359,213.3649,213.1714,213.3649,3683.0
2020-08-14 15:25:00,231.62,231.88,231.61,231.71,4660.0,213.3649,213.6044,213.3557,213.4478,4660.0
2020-08-14 15:30:00,231.75,231.84,231.53,231.56,12400.0,213.4846,213.5676,213.282,213.3096,12400.0
2020-08-14 15:35:00,231.54,231.77,231.49,231.65,2663.0,213.2912,213.5031,213.2451,213.3925,2663.0
2020-08-14 15:40:00,231.59,231.96,231.59,231.83,5312.0,213.3373,213.6781,213.3373,213.5583,5312.0
2020-08-14 15:45:00,231.81,231.88,231.57,231.68,9169.0,213.5399,213.6044,213.3188,213.4202,9169.0
2020-08-14 15:50:00,231.58,231.97,231.52,231.97,7687.0,213.328,213.6873,213.2728,213.6873,7687.0
2020-08-14 15:55:00,232.0,232.39,231.78,232.16,18242.0,213.7149,214.0742,213.5123,213.8623,18242.0
2020-08-17 09:30:00,233.17,234.15,232.55,234.15,12190.0,214.7927,215.6955,214.2216,215.6955,12190.0
2020-08-17 09:35:00,234.26,234.99,233.76,234.73,6275.0,215.7968,216.4693,215.3362,216.2298,6275.0
2020-08-17 09:40:00,234.85,234.85,234.38,234.48,3996.0,216.3403,216.3403,215.9074,215.9995,3996.0
2020-08-17 09:45:00,234.67,234.67,234.37,234.51,1774.0,216.1745,216.1745,215.8981,216.0271,1774.0
2020-08-17 09:50:00,234.41,234.53,234.22,234.22,2665.0,215.935,216.0455,215.76,215.76,2665.0
2020-08-17 09:55:00,234.18,234.54,233.77,233.77,1577.0,215.7231,216.0548,215.3454,215.3454,1577.0
2020-08-17 10:00:00,233.83,233.83,233.35,233.35,2734.0,215.4007,215.4007,214.9585,214.9585,2734.0
2020-08-17 10:05:00,233.21,233.5,233.06,233.45,2342.0,214.8296,215.0967,214.6914,215.0507,2342.0
2020-08-17 10:10:00,233.3,233.66,233.3,233.38,1435.0,214.9125,215.2441,214.9125,214.9862,1435.0
2020-08-17 10:15:00,233.52,233.52,233.23,233.23,1076.0,215.1151,215.1151,214.848,214.848,1076.0
2020-08-17 10:20:00,233.31,233.74,233.31,233.67,600.0,214.9217,215.3178,214.9217,215.2533,600.0
2020-08-17 10:25:00,234.17,234.17,234.0,234.0,200.0,215.7139,215.7139,215.5573,215.5573,200.0
2020-08-17 10:30:00,234.08,234.08,233.68,233.7,1700.0,215.631,215.631,215.2625,215.281,1700.0
2020-08-17 10:35:00,233.64,233.67,233.36,233.56,1100.0,215.2257,215.2533,214.9678,215.152,1100.0
2020-08-17 10:40:00,233.67,234.14,233.63,234.03,4015.0,215.2533,215.6863,215.2165,215.5849,4015.0
2020-08-17 10:45:00,234.0,234.27,233.99,234.07,1130.0,215.5573,215.806,215.5481,215.6218,1130.0
2020-08-17 10:50:00,234.18,234.4,234.18,234.39,1331.0,215.7231,215.9258,215.7231,215.9166,1331.0
2020-08-17 10:55:00,234.38,234.58,234.15,234.15,2298.0,215.9074,216.0916,215.6955,215.6955,2298.0
2020-08-17 11:00:00,234.07,234.13,234.0,234.01,1823.0,215.6218,215.6771,215.5573,215.5665,1823.0
2020-08-17 11:05:00,234.0,234.09,233.91,234.0,4253.0,215.5573,215.6402,215.4744,215.5573,4253.0
2020-08-17 11:10:00,234.08,234.4,234.08,234.24,1600.0,215.631,215.9258,215.631,215.7784,1600.0
2020-08-17 11:15:00,234.16,234.17,233.98,233.99,900.0,215.7047,215.7139,215.5389,215.5481,900.0
2020-08-17 11:20:00,234.01,234.22,233.98,233.99,1300.0,215.5665,215.76,215.5389,215.5481,1300.0
2020-08-17 11:25:00,233.99,233.99,233.99,233.99,0.0,215.5481,215.5481,215.5481,215.5481,0.0
2020-08-17 11:30:00,234.0,234.11,233.99,234.0,2134.0,215.5573,215.6586,215.5481,215.5573,2134.0
2020-08-17 11:35:00,233.95,234.15,233.95,234.0,2478.0,215.5113,215.6955,215.5113,215.5573,2478.0
2020-08-17 11:40:00,234.0,234.13,234.0,234.06,1900.0,215.5573,215.6771,215.5573,215.6126,1900.0
2020-08-17 11:45:00,234.13,234.28,233.98,234.13,1905.0,215.6771,215.8152,215.5389,215.6771,1905.0
2020-08-17 11:50:00,234.1,234.4,234.1,234.4,1025.0,215.6494,215.9258,215.6494,215.9258,1025.0
2020-08-17 11:55:00,234.32,234.58,234.32,234.58,200.0,215.8521,216.0916,215.8521,216.0916,200.0
2020-08-17 12:00:00,234.71,234.71,234.27,234.27,644.0,216.2114,216.2114,215.806,215.806,644.0
2020-08-17 12:05:00,234.33,234.47,234.0,234.0,1815.0,215.8613,215.9903,215.5573,215.5573,1815.0
2020-08-17 12:10:00,234.05,234.09,233.96,233.96,5103.0,215.6034,215.6402,215.5205,215.5205,5103.0
2020-08-17 12:15:00,234.0,234.25,233.95,234.25,3154.0,215.5573,215.7876,215.5113,215.7876,3154.0
2020-08-17 12:20:00,234.25,234.25,233.99,234.0,1700.0,215.7876,215.7876,215.5481,215.5573,1700.0
2020-08-17 12:25:00,234.0,234.17,233.92,234.16,1200.0,215.5573,215.7139,215.4836,215.7047,1200.0
2020-08-17 12:30:00,234.17,234.33,234.17,234.26,1276.0,215.7139,215.8613,215.7139,215.7968,1276.0
2020-08-17 12:35:00,234.29,234.39,234.22,234.22,1668.0,215.8245,215.9166,215.76,215.76,1668.0
2020-08-17 12:40:00,234.29,234.41,234.29,234.41,456.0,215.8245,215.935,215.8245,215.935,456.0
2020-08-17 12:45:00,234.35,234.35,234.27,234.29,600.0,215.8797,215.8797,215.806,215.8245,600.0
2020-08-17 12:50:00,234.26,234.26,234.22,234.22,200.0,215.7968,215.7968,215.76,215.76,200.0
2020-08-17 12:55:00,234.25,234.38,234.25,234.38,640.0,215.7876,215.9074,215.7876,215.9074,640.0
2020-08-17 13:00:00,234.48,234.54,234.3,234.34,1012.0,215.9995,216.0548,215.8337,215.8705,1012.0
2020-08-17 13:05:00,234.28,234.28,234.08,234.08,500.0,215.8152,215.8152,215.631,215.631,500.0
2020-08-17 13:10:00,234.06,234.19,234.05,234.19,334.0,215.6126,215.7323,215.6034,215.7323,334.0
2020-08-17 13:15:00,234.24,234.28,234.19,234.24,1616.0,215.7784,215.8152,215.7323,215.7784,1616.0
2020-08-17 13:20:00,234.34,234.41,234.19,234.41,600.0,215.8705,215.935,215.7323,215.935,600.0
2020-08-17 13:25:00,234.34,234.38,234.24,234.28,1825.0,215.8705,215.9074,215.7784,215.8152,1825.0
2020-08-17 13:30:00,234.33,234.34,234.27,234.29,560.0,215.8613,215.8705,215.806,215.8245,560.0
2020-08-17 13:35:00,234.33,234.53,234.32,234.36,1092.0,215.8613,216.0455,215.8521,215.8889,1092.0
2020-08-17 13:40:00,234.41,234.41,234.07,234.07,778.0,215.935,215.935,215.6218,215.6218,778.0
2020-08-17 13:45:00,234.12,234.12,233.96,234.0,2997.0,215.6679,215.6679,215.5205,215.5573,2997.0
2020-08-17 13:50:00,234.0,234.0,233.76,233.84,1850.0,215.5573,215.5573,215.3362,215.4099,1850.0
2020-08-17 13:55:00,233.84,233.85,233.7,233.85,728.0,215.4099,215.4191,215.281,215.4191,728.0
2020-08-17 14:00:00,233.77,233.8,233.75,233.77,600.0,215.3454,215.3731,215.327,215.3454,600.0
2020-08-17 14:05:00,233.67,233.72,233.66,233.72,500.0,215.2533,215.2994,215.2441,215.2994,500.0
2020-08-17 14:10:00,233.72,233.72,233.46,233.47,2815.0,215.2994,215.2994,215.0599,215.0691,2815.0
2020-08-17 14:15:00,233.45,233.45,233.17,233.36,2700.0,215.0507,215.0507,214.7927,214.9678,2700.0
2020-08-17 14:20:00,233.23,233.31,233.16,233.16,800.0,214.848,214.9217,214.7835,214.7835,800.0
2020-08-17 14:25:00,233.25,233.25,233.17,233.25,1062.0,214.8664,214.8664,214.7927,214.8664,1062.0
2020-08-17 14:30:00,233.24,233.39,233.17,233.3,2100.0,214.8572,214.9954,214.7927,214.9125,2100.0
2020-08-17 14:35:00,233.36,233.37,233.26,233.29,1501.0,214.9678,214.977,214.8756,214.9033,1501.0
2020-08-17 14:40:00,233.16,233.16,232.89,232.95,1932.0,214.7835,214.7835,214.5348,214.5901,1932.0
2020-08-17 14:45:00,232.89,232.89,232.59,232.73,2452.0,214.5348,214.5348,214.2584,214.3874,2452.0
2020-08-17 14:50:00,232.7,232.8,232.69,232.8,900.0,214.3598,214.4519,214.3506,214.4519,900.0
2020-08-17 14:55:00,232.76,232.99,232.76,232.93,500.0,214.415,214.6269,214.415,214.5716,500.0
2020-08-17 15:00:00,232.97,233.02,232.91,232.92,1300.0,214.6085,214.6545,214.5532,214.5624,1300.0
2020-08-17 15:05:00,232.93,232.93,232.72,232.76,1219.0,214.5716,214.5716,214.3782,214.415,1219.0
2020-08-17 15:10:00,232.76,232.76,232.58,232.65,2100.0,214.415,214.415,214.2492,214.3137,2100.0
2020-08-17 15:15:00,232.78,232.89,232.75,232.89,1401.0,214.4335,214.5348,214.4058,214.5348,1401.0
2020-08-17 15:20:00,232.88,232.96,232.74,232.74,1213.0,214.5256,214.5993,214.3966,214.3966,1213.0
2020-08-17 15:25:00,232.74,232.96,232.67,232.94,1868.0,214.3966,214.5993,214.3321,214.5809,1868.0
2020-08-17 15:30:00,232.95,233.18,232.83,233.13,1830.0,214.5901,214.8019,214.4795,214.7559,1830.0
2020-08-17 15:35:00,233.2,233.21,233.0,233.18,3542.0,214.8204,214.8296,214.6361,214.8019,3542.0
2020-08-17 15:40:00,233.23,233.44,233.21,233.34,2100.0,214.848,215.0414,214.8296,214.9493,2100.0
2020-08-17 15:45:00,233.35,233.46,233.26,233.3,3701.0,214.9585,215.0599,214.8756,214.9125,3701.0
2020-08-17 15:50:00,233.23,233.27,233.05,233.14,5496.0,214.848,214.8848,214.6822,214.7651,5496.0
2020-08-17 15:55:00,233.11,233.66,233.05,233.54,22799.0,214.7375,215.2441,214.6822,215.1336,22799.0
2020-08-18 09:30:00,232.98,233.83,232.98,233.83,6291.0,214.6177,215.4007,214.6177,215.4007,6291.0
2020-08-18 09:35:00,233.6,233.83,233.25,233.29,1410.0,215.1888,215.4007,214.8664,214.9033,1410.0
2020-08-18 09:40:00,232.83,233.09,232.83,233.08,1559.0,214.4795,214.719,214.4795,214.7098,1559.0
2020-08-18 09:45:00,233.04,233.25,233.04,233.05,1100.0,214.673,214.8664,214.673,214.6822,1100.0
2020-08-18 09:50:00,233.23,234.04,233.04,233.77,3949.0,214.848,215.5942,214.673,215.3454,3949.0
2020-08-18 09:55:00,234.11,234.37,233.81,233.81,1600.0,215.6586,215.8981,215.3823,215.3823,1600.0
2020-08-18 10:00:00,233.86,233.9,233.73,233.9,1462.0,215.4283,215.4652,215.3086,215.4652,1462.0
2020-08-18 10:05:00,233.79,233.81,233.27,233.27,801.0,215.3639,215.3823,214.8848,214.8848,801.0
2020-08-18 10:10:00,233.2,233.49,233.12,233.43,1854.0,214.8204,215.0875,214.7467,215.0322,1854.0
2020-08-18 10:15:00,233.62,233.86,233.54,233.54,1343.0,215.2073,215.4283,215.1336,215.1336,1343.0
2020-08-18 10:20:00,233.64,233.75,233.16,233.16,1678.0,215.2257,215.327,214.7835,214.7835,1678.0
2020-08-18 10:25:00,233.16,233.16,232.88,233.02,3093.0,214.7835,214.7835,214.5256,214.6545,3093.0
2020-08-18 10:30:00,233.15,233.61,233.06,233.61,2621.0,214.7743,215.198,214.6914,215.198,2621.0
2020-08-18 10:35:00,233.61,233.77,233.46,233.62,2621.0,215.198,215.3454,215.0599,215.2073,2621.0
2020-08-18 10:40:00,233.46,233.46,233.06,233.06,1301.0,215.0599,215.0599,214.6914,214.6914,1301.0
2020-08-18 10:45:00,233.08,233.53,233.07,233.47,2125.0,214.7098,215.1244,214.7006,215.0691,2125.0
2020-08-18 10:50:00,233.44,233.69,233.44,233.57,2201.0,215.0414,215.2717,215.0414,215.1612,2201.0
2020-08-18 10:55:00,233.56,233.94,233.52,233.86,2001.0,215.152,215.502,215.1151,215.4283,2001.0
2020-08-18 11:00:00,233.81,233.88,233.75,233.79,1480.0,215.3823,215.4468,215.327,215.3639,1480.0
2020-08-18 11:05:00,233.78,234.4,233.77,234.4,3900.0,215.3547,215.9258,215.3454,215.9258,3900.0
2020-08-18 11:10:00,234.38,234.57,234.31,234.49,1708.0,215.9074,216.0824,215.8429,216.0087,1708.0
2020-08-18 11:15:00,234.4,234.41,234.33,234.35,868.0,215.9258,215.935,215.8613,215.8797,868.0
2020-08-18 11:20:00,234.29,234.49,234.29,234.49,300.0,215.8245,216.0087,215.8245,216.0087,300.0
2020-08-18 11:25:00,234.63,234.8,234.59,234.73,2613.0,216.1377,216.2943,216.1008,216.2298,2613.0
2020-08-18 11:30:00,234.69,234.69,234.32,234.32,1700.0,216.1929,216.1929,215.8521,215.8521,1700.0
2020-08-18 11:35:00,234.02,234.24,234.02,234.05,744.0,215.5757,215.7784,215.5757,215.6034,744.0
2020-08-18 11:40:00,234.25,234.26,234.18,234.26,1083.0,215.7876,215.7968,215.7231,215.7968,1083.0
2020-08-18 11:45:00,234.09,234.25,234.09,234.23,600.0,215.6402,215.7876,215.6402,215.7692,600.0
2020-08-18 11:50:00,234.19,234.49,234.13,234.47,3479.0,215.7323,216.0087,215.6771,215.9903,3479.0
2020-08-18 11:55:00,234.47,234.7,234.47,234.58,1417.0,215.9903,216.2021,215.9903,216.0916,1417.0
2020-08-18 12:00:00,234.59,234.59,234.35,234.4,1201.0,216.1008,216.1008,215.8797,215.9258,1201.0
2020-08-18 12:05:00,234.29,234.29,234.11,234.19,1740.0,215.8245,215.8245,215.6586,215.7323,1740.0
2020-08-18 12:10:00,234.25,234.26,234.15,234.15,1594.0,215.7876,215.7968,215.6955,215.6955,1594.0
2020-08-18 12:15:00,234.04,234.13,233.93,234.01,2734.0,215.5942,215.6771,215.4928,215.5665,2734.0
2020-08-18 12:20:00,233.96,234.18,233.96,234.17,2030.0,215.5205,215.7231,215.5205,215.7139,2030.0
2020-08-18 12:25:00,234.1,234.19,234.1,234.18,739.0,215.6494,215.7323,215.6494,215.7231,739.0
2020-08-18 12:30:00,234.21,234.21,234.09,234.09,808.0,215.7508,215.7508,215.6402,215.6402,808.0
2020-08-18 12:35:00,234.07,234.07,233.95,234.03,817.0,215.6218,215.6218,215.5113,215.5849,817.0
2020-08-18 12:40:00,234.04,234.23,234.03,234.23,700.0,215.5942,215.7692,215.5849,215.7692,700.0
2020-08-18 12:45:00,234.23,234.42,234.18,234.25,2292.0,215.7692,215.9442,215.7231,215.7876,2292.0
2020-08-18 12:50:00,234.37,234.47,234.34,234.44,1300.0,215.8981,215.9903,215.8705,215.9626,1300.0
2020-08-18 12:55:00,234.52,234.59,234.48,234.48,800.0,216.0363,216.1008,215.9995,215.9995,800.0
2020-08-18 13:00:00,234.47,234.47,234.34,234.34,1101.0,215.9903,215.9903,215.8705,215.8705,1101.0
2020-08-18 13:05:00,234.28,234.28,234.0,234.23,1217.0,215.8152,215.8152,215.5573,215.7692,1217.0
2020-08-18 13:10:00,234.23,234.4,234.14,234.15,1784.0,215.7692,215.9258,215.6863,215.6955,1784.0
2020-08-18 13:15:00,234.21,234.33,234.17,234.29,1100.0,215.7508,215.8613,215.7139,215.8245,1100.0
2020-08-18 13:20:00,234.12,234.13,233.92,233.99,1208.0,215.6679,215.6771,215.4836,215.5481,1208.0
2020-08-18 13:25:00,234.11,234.16,234.06,234.16,707.0,215.6586,215.7047,215.6126,215.7047,707.0
2020-08-18 13:30:00,234.1,234.29,234.1,234.29,700.0,215.6494,215.8245,215.6494,215.8245,700.0
2020-08-18 13:35:00,234.29,234.42,234.2,234.32,2735.0,215.8245,215.9442,215.7415,215.8521,2735.0
2020-08-18 13:40:00,234.28,234.28,233.95,234.03,2800.0,215.8152,215.8152,215.5113,215.5849,2800.0
2020-08-18 13:45:00,234.01,234.3,234.01,234.3,2400.0,215.5665,215.8337,215.5665,215.8337,2400.0
2020-08-18 13:50:00,234.3,234.45,234.28,234.45,2256.0,215.8337,215.9718,215.8152,215.9718,2256.0
2020-08-18 13:55:00,234.42,234.42,234.29,234.3,700.0,215.9442,215.9442,215.8245,215.8337,700.0
2020-08-18 14:00:00,234.29,234.38,234.24,234.3,5550.0,215.8245,215.9074,215.7784,215.8337,5550.0
2020-08-18 14:05:00,234.31,234.31,234.05,234.09,15086.0,215.8429,215.8429,215.6034,215.6402,15086.0
2020-08-18 14:10:00,234.08,234.08,233.92,233.92,2444.0,215.631,215.631,215.4836,215.4836,2444.0
2020-08-18 14:15:00,233.89,234.05,233.89,234.03,1000.0,215.456,215.6034,215.456,215.5849,1000.0
2020-08-18 14:20:00,234.03,234.07,234.01,234.02,1100.0,215.5849,215.6218,215.5665,215.5757,1100.0
2020-08-18 14:25:00,233.99,234.21,233.99,234.1,2742.0,215.5481,215.7508,215.5481,215.6494,2742.0
2020-08-18 14:30:00,234.26,234.26,234.04,234.09,1200.0,215.7968,215.7968,215.5942,215.6402,1200.0
2020-08-18 14:35:00,234.14,234.14,233.91,233.91,1408.0,215.6863,215.6863,215.4744,215.4744,1408.0
2020-08-18 14:40:00,233.95,233.95,233.88,233.88,500.0,215.5113,215.5113,215.4468,215.4468,500.0
2020-08-18 14:45:00,233.72,233.78,233.59,233.71,1889.0,215.2994,215.3547,215.1796,215.2902,1889.0
2020-08-18 14:50:00,233.69,233.7,233.65,233.68,736.0,215.2717,215.281,215.2349,215.2625,736.0
2020-08-18 14:55:00,233.62,233.62,233.37,233.37,2004.0,215.2073,215.2073,214.977,214.977,2004.0
2020-08-18 15:00:00,233.42,233.42,233.23,233.23,601.0,215.023,215.023,214.848,214.848,601.0
2020-08-18 15:05:00,233.31,233.59,233.28,233.35,1324.0,214.9217,215.1796,214.8941,214.9585,1324.0
2020-08-18 15:10:00,233.47,233.47,233.4,233.42,850.0,215.0691,215.0691,215.0046,215.023,850.0
2020-08-18 15:15:00,233.47,233.49,233.05,233.16,1768.0,215.0691,215.0875,214.6822,214.7835,1768.0
2020-08-18 15:20:00,233.15,233.27,232.95,232.95,1926.0,214.7743,214.8848,214.5901,214.5901,1926.0
2020-08-18 15:25:00,232.86,232.86,232.51,232.6,1500.0,214.5072,214.5072,214.1847,214.2677,1500.0
2020-08-18 15:30:00,232.63,232.91,232.36,232.88,3072.0,214.2953,214.5532,214.0466,214.5256,3072.0
2020-08-18 15:35:00,232.93,233.49,232.89,233.4,5969.0,214.5716,215.0875,214.5348,215.0046,5969.0
2020-08-18 15:40:00,233.33,233.45,233.21,233.23,4678.0,214.9401,215.0507,214.8296,214.848,4678.0
2020-08-18 15:45:00,233.21,233.22,232.91,232.91,6806.0,214.8296,214.8388,214.5532,214.5532,6806.0
2020-08-18 15:50:00,233.08,233.25,232.92,232.97,10157.0,214.7098,214.8664,214.5624,214.6085,10157.0
2020-08-18 15:55:00,232.97,233.16,232.84,233.16,29557.0,214.6085,214.7835,214.4887,214.7835,29557.0
2020-08-19 09:30:00,232.0,232.49,230.93,231.18,15516.0,213.7149,214.1663,212.7293,212.9596,15516.0
2020-08-19 09:35:00,231.22,231.61,228.47,229.46,14791.0,212.9964,213.3557,210.4632,211.3751,14791.0
2020-08-19 09:40:00,229.48,229.56,228.22,229.33,5641.0,211.3936,211.4672,210.2329,211.2554,5641.0
2020-08-19 09:45:00,229.59,229.59,227.66,227.91,9321.0,211.4949,211.4949,209.717,209.9473,9321.0
2020-08-19 09:50:00,227.93,230.07,227.31,229.41,34188.0,209.9657,211.9371,209.3946,211.3291,34188.0
2020-08-19 09:55:00,229.42,229.43,228.12,228.7,8500.0,211.3383,211.3475,210.1407,210.675,8500.0
2020-08-19 10:00:00,229.07,229.74,228.9,229.43,11096.0,211.0159,211.6331,210.8593,211.3475,11096.0
2020-08-19 10:05:00,229.63,229.93,229.28,229.42,12013.0,211.5317,211.8081,211.2093,211.3383,12013.0
2020-08-19 10:10:00,229.55,229.6,229.03,229.53,3885.0,211.458,211.5041,210.979,211.4396,3885.0
2020-08-19 10:15:00,229.45,229.49,228.98,229.22,4680.0,211.3659,211.4028,210.933,211.154,4680.0
2020-08-19 10:20:00,229.12,230.65,229.12,230.65,34995.0,211.0619,212.4713,211.0619,212.4713,34995.0
2020-08-19 10:25:00,230.31,230.83,230.1,230.83,2335.0,212.1581,212.6372,211.9647,212.6372,2335.0
2020-08-19 10:30:00,230.59,231.35,230.59,230.97,1100.0,212.4161,213.1162,212.4161,212.7661,1100.0
2020-08-19 10:35:00,231.1,231.2,230.98,231.06,2728.0,212.8859,212.978,212.7753,212.849,2728.0
2020-08-19 10:40:00,231.06,231.24,230.94,231.13,2300.0,212.849,213.0148,212.7385,212.9135,2300.0
2020-08-19 10:45:00,231.34,231.5,231.15,231.5,11500.0,213.107,213.2543,212.9319,213.2543,11500.0
2020-08-19 10:50:00,231.53,231.58,231.05,231.06,5943.0,213.282,213.328,212.8398,212.849,5943.0
2020-08-19 10:55:00,231.05,231.26,231.0,231.26,1243.0,212.8398,213.0333,212.7938,213.0333,1243.0
2020-08-19 11:00:00,231.23,231.37,230.9,231.01,2501.0,213.0056,213.1346,212.7016,212.803,2501.0
2020-08-19 11:05:00,231.0,231.17,230.93,230.97,1507.0,212.7938,212.9504,212.7293,212.7661,1507.0
2020-08-19 11:10:00,230.77,230.77,230.13,230.18,7307.0,212.5819,212.5819,211.9923,212.0384,7307.0
2020-08-19 11:15:00,230.22,230.35,229.89,229.9,2800.0,212.0752,212.195,211.7712,211.7805,2800.0
2020-08-19 11:20:00,229.85,230.38,229.81,230.34,2250.0,211.7344,212.2226,211.6975,212.1858,2250.0
2020-08-19 11:25:00,230.57,230.64,230.45,230.6,713.0,212.3976,212.4621,212.2871,212.4253,713.0
2020-08-19 11:30:00,230.86,231.1,230.8,231.03,6644.0,212.6648,212.8859,212.6095,212.8214,6644.0
2020-08-19 11:35:00,231.07,231.07,230.7,230.7,2500.0,212.8582,212.8582,212.5174,212.5174,2500.0
2020-08-19 11:40:00,230.8,230.92,230.65,230.81,700.0,212.6095,212.7201,212.4713,212.6187,700.0
2020-08-19 11:45:00,230.75,230.75,230.64,230.64,300.0,212.5635,212.5635,212.4621,212.4621,300.0
2020-08-19 11:50:00,230.64,230.8,230.59,230.72,1294.0,212.4621,212.6095,212.4161,212.5358,1294.0
2020-08-19 11:55:00,230.74,230.74,230.47,230.47,900.0,212.5542,212.5542,212.3055,212.3055,900.0
2020-08-19 12:00:00,230.4,230.4,230.14,230.14,1830.0,212.241,212.241,212.0015,212.0015,1830.0
2020-08-19 12:05:00,230.23,230.42,230.18,230.42,2300.0,212.0844,212.2595,212.0384,212.2595,2300.0
2020-08-19 12:10:00,230.42,230.6,230.42,230.6,500.0,212.2595,212.4253,212.2595,212.4253,500.0
2020-08-19 12:15:00,230.5,230.51,230.43,230.46,600.0,212.3332,212.3424,212.2687,212.2963,600.0
2020-08-19 12:20:00,230.5,230.51,230.42,230.48,900.0,212.3332,212.3424,212.2595,212.3147,900.0
2020-08-19 12:25:00,230.51,230.51,230.25,230.42,1000.0,212.3424,212.3424,212.1029,212.2595,1000.0
2020-08-19 12:30:00,230.34,230.39,229.87,229.97,2776.0,212.1858,212.2318,211.7528,211.8449,2776.0
2020-08-19 12:35:00,229.99,230.0,229.66,229.89,3220.0,211.8634,211.8726,211.5594,211.7712,3220.0
2020-08-19 12:40:00,230.02,230.06,229.81,229.81,1366.0,211.891,211.9278,211.6975,211.6975,1366.0
2020-08-19 12:45:00,229.81,229.97,229.8,229.91,1925.0,211.6975,211.8449,211.6883,211.7897,1925.0
2020-08-19 12:50:00,229.81,229.87,229.73,229.79,500.0,211.6975,211.7528,211.6239,211.6791,500.0
2020-08-19 12:55:00,229.8,230.14,229.8,230.14,1200.0,211.6883,212.0015,211.6883,212.0015,1200.0
2020-08-19 13:00:00,230.16,230.31,230.01,230.2,2404.0,212.02,212.1581,211.8818,212.0568,2404.0
2020-08-19 13:05:00,230.23,230.23,230.02,230.05,1183.0,212.0844,212.0844,211.891,211.9186,1183.0
2020-08-19 13:10:00,230.03,230.19,230.03,230.19,582.0,211.9002,212.0476,211.9002,212.0476,582.0
2020-08-19 13:15:00,230.26,230.4,230.22,230.4,1490.0,212.1121,212.241,212.0752,212.241,1490.0
2020-08-19 13:20:00,230.45,230.55,230.42,230.55,702.0,212.2871,212.3792,212.2595,212.3792,702.0
2020-08-19 13:25:00,230.53,230.64,230.41,230.56,4172.0,212.3608,212.4621,212.2503,212.3884,4172.0
2020-08-19 13:30:00,230.56,230.59,230.43,230.54,10465.0,212.3884,212.4161,212.2687,212.37,10465.0
2020-08-19 13:35:00,230.54,230.54,229.97,230.03,12541.0,212.37,212.37,211.8449,211.9002,12541.0
2020-08-19 13:40:00,230.06,230.51,229.92,230.35,8600.0,211.9278,212.3424,211.7989,212.195,8600.0
2020-08-19 13:45:00,230.39,230.39,230.24,230.24,1000.0,212.2318,212.2318,212.0937,212.0937,1000.0
2020-08-19 13:50:00,230.23,230.23,229.96,230.05,1698.0,212.0844,212.0844,211.8357,211.9186,1698.0
2020-08-19 13:55:00,229.91,229.91,229.88,229.89,727.0,211.7897,211.7897,211.762,211.7712,727.0
2020-08-19 14:00:00,229.84,229.99,229.81,229.99,1400.0,211.7252,211.8634,211.6975,211.8634,1400.0
2020-08-19 14:05:00,229.84,230.07,229.73,229.94,2118.0,211.7252,211.9371,211.6239,211.8173,2118.0
2020-08-19 14:10:00,229.9,230.05,229.72,229.74,2625.0,211.7805,211.9186,211.6146,211.6331,2625.0
2020-08-19 14:15:00,229.67,229.76,229.46,229.49,2509.0,211.5686,211.6515,211.3751,211.4028,2509.0
2020-08-19 14:20:00,229.52,229.99,229.52,229.9,3700.0,211.4304,211.8634,211.4304,211.7805,3700.0
2020-08-19 14:25:00,229.78,230.0,229.42,229.52,4500.0,211.6699,211.8726,211.3383,211.4304,4500.0
2020-08-19 14:30:00,229.42,229.66,229.42,229.64,1900.0,211.3383,211.5594,211.3383,211.5409,1900.0
2020-08-19 14:35:00,229.64,229.64,229.33,229.54,2797.0,211.5409,211.5409,211.2554,211.4488,2797.0
2020-08-19 14:40:00,229.48,229.56,229.44,229.47,662.0,211.3936,211.4672,211.3567,211.3843,662.0
2020-08-19 14:45:00,229.47,229.5,229.4,229.47,3839.0,211.3843,211.412,211.3199,211.3843,3839.0
2020-08-19 14:50:00,229.47,229.5,229.15,229.5,2788.0,211.3843,211.412,211.0896,211.412,2788.0
2020-08-19 14:55:00,229.47,229.58,229.3,229.3,4900.0,211.3843,211.4857,211.2277,211.2277,4900.0
2020-08-19 15:00:00,229.34,229.63,229.32,229.63,3001.0,211.2646,211.5317,211.2462,211.5317,3001.0
2020-08-19 15:05:00,229.61,229.74,229.61,229.71,1589.0,211.5133,211.6331,211.5133,211.6054,1589.0
2020-08-19 15:10:00,229.6,229.7,229.55,229.66,1400.0,211.5041,211.5962,211.458,211.5594,1400.0
2020-08-19 15:15:00,229.68,229.76,229.55,229.65,2100.0,211.5778,211.6515,211.458,211.5502,2100.0
2020-08-19 15:20:00,229.63,229.66,229.4,229.41,2900.0,211.5317,211.5594,211.3199,211.3291,2900.0
2020-08-19 15:25:00,229.35,229.57,229.21,229.21,2765.0,211.2738,211.4765,211.1448,211.1448,2765.0
2020-08-19 15:30:00,229.34,229.58,229.31,229.37,4986.0,211.2646,211.4857,211.237,211.2922,4986.0
2020-08-19 15:35:00,229.48,229.59,229.33,229.42,3625.0,211.3936,211.4949,211.2554,211.3383,3625.0
2020-08-19 15:40:00,229.38,229.48,229.07,229.43,7400.0,211.3014,211.3936,211.0159,211.3475,7400.0
2020-08-19 15:45:00,229.45,229.45,228.11,228.11,9206.0,211.3659,211.3659,210.1315,210.1315,9206.0
2020-08-19 15:50:00,228.43,228.92,228.15,228.9,14479.0,210.4263,210.8777,210.1684,210.8593,14479.0
2020-08-19 15:55:00,228.92,229.04,228.5,228.68,31402.0,210.8777,210.9882,210.4908,210.6566,31402.0
2020-08-20 09:30:00,227.44,227.51,226.26,227.22,9239.0,209.5143,209.5788,208.4273,209.3117,9239.0
2020-08-20 09:35:00,227.65,228.0,226.83,226.88,4396.0,209.7078,210.0302,208.9524,208.9985,4396.0
2020-08-20 09:40:00,227.09,227.1,226.03,226.31,4600.0,209.1919,209.2011,208.2155,208.4734,4600.0
2020-08-20 09:45:00,226.36,227.08,226.36,226.57,7110.0,208.5195,209.1827,208.5195,208.7129,7110.0
2020-08-20 09:50:00,226.92,227.42,226.82,226.84,4882.0,209.0353,209.4959,208.9432,208.9616,4882.0
2020-08-20 09:55:00,226.75,226.94,226.43,226.8,1409.0,208.8787,209.0537,208.5839,208.9248,1409.0
2020-08-20 10:00:00,226.64,226.84,226.5,226.5,2300.0,208.7774,208.9616,208.6484,208.6484,2300.0
2020-08-20 10:05:00,226.55,226.76,226.55,226.76,1463.0,208.6945,208.8879,208.6945,208.8879,1463.0
2020-08-20 10:10:00,226.73,227.47,226.73,227.47,3370.0,208.8603,209.542,208.8603,209.542,3370.0
2020-08-20 10:15:00,227.48,228.37,227.47,228.21,1748.0,209.5512,210.371,209.542,210.2236,1748.0
2020-08-20 10:20:00,228.07,228.1,227.88,228.04,1400.0,210.0947,210.1223,209.9197,210.067,1400.0
2020-08-20 10:25:00,228.27,228.32,227.98,227.98,1000.0,210.2789,210.325,210.0118,210.0118,1000.0
2020-08-20 10:30:00,228.0,228.14,227.93,227.99,2730.0,210.0302,210.1592,209.9657,210.021,2730.0
2020-08-20 10:35:00,227.96,228.53,227.96,228.38,2269.0,209.9934,210.5184,209.9934,210.3803,2269.0
2020-08-20 10:40:00,228.22,228.43,228.03,228.04,4670.0,210.2329,210.4263,210.0578,210.067,4670.0
2020-08-20 10:45:00,228.09,228.29,228.01,228.28,4517.0,210.1131,210.2973,210.0394,210.2881,4517.0
2020-08-20 10:50:00,228.28,228.32,227.75,227.76,2317.0,210.2881,210.325,209.7999,209.8091,2317.0
2020-08-20 10:55:00,227.68,227.68,227.21,227.21,2345.0,209.7354,209.7354,209.3025,209.3025,2345.0
2020-08-20 11:00:00,227.25,227.52,227.25,227.46,1200.0,209.3393,209.588,209.3393,209.5328,1200.0
2020-08-20 11:05:00,227.22,227.72,227.22,227.72,1380.0,209.3117,209.7723,209.3117,209.7723,1380.0
2020-08-20 11:10:00,227.75,227.82,227.75,227.79,500.0,209.7999,209.8644,209.7999,209.8368,500.0
2020-08-20 11:15:00,227.79,227.79,227.45,227.45,600.0,209.8368,209.8368,209.5235,209.5235,600.0
2020-08-20 11:20:00,227.54,227.67,227.46,227.67,926.0,209.6065,209.7262,209.5328,209.7262,926.0
2020-08-20 11:25:00,227.71,227.8,227.62,227.77,1381.0,209.7631,209.846,209.6802,209.8183,1381.0
2020-08-20 11:30:00,227.71,227.89,227.61,227.89,2940.0,209.7631,209.9289,209.6709,209.9289,2940.0
2020-08-20 11:35:00,227.84,228.31,227.76,228.27,2947.0,209.8828,210.3158,209.8091,210.2789,2947.0
2020-08-20 11:40:00,228.26,228.32,228.0,228.07,2808.0,210.2697,210.325,210.0302,210.0947,2808.0
2020-08-20 11:45:00,228.11,228.25,228.11,228.21,800.0,210.1315,210.2605,210.1315,210.2236,800.0
2020-08-20 11:50:00,228.3,228.64,228.3,228.55,1708.0,210.3066,210.6198,210.3066,210.5369,1708.0
2020-08-20 11:55:00,228.57,228.61,228.31,228.31,1017.0,210.5553,210.5921,210.3158,210.3158,1017.0
2020-08-20 12:00:00,228.28,228.42,228.23,228.34,600.0,210.2881,210.4171,210.2421,210.3434,600.0
2020-08-20 12:05:00,228.34,228.64,228.33,228.57,2597.0,210.3434,210.6198,210.3342,210.5553,2597.0
2020-08-20 12:10:00,228.54,228.54,228.42,228.51,2282.0,210.5276,210.5276,210.4171,210.5,2282.0
2020-08-20 12:15:00,228.42,228.46,228.32,228.32,1800.0,210.4171,210.4539,210.325,210.325,1800.0
2020-08-20 12:20:00,228.33,228.33,227.97,228.27,3609.0,210.3342,210.3342,210.0026,210.2789,3609.0
2020-08-20 12:25:00,228.37,228.81,228.37,228.68,2117.0,210.371,210.7764,210.371,210.6566,2117.0
2020-08-20 12:30:00,228.73,229.0,228.67,229.0,2099.0,210.7027,210.9514,210.6474,210.9514,2099.0
2020-08-20 12:35:00,228.96,229.0,228.69,228.7,2042.0,210.9145,210.9514,210.6658,210.675,2042.0
2020-08-20 12:40:00,228.7,228.72,228.46,228.46,2703.0,210.675,210.6935,210.4539,210.4539,2703.0
2020-08-20 12:45:00,228.54,228.71,228.32,228.46,4865.0,210.5276,210.6842,210.325,210.4539,4865.0
2020-08-20 12:50:00,228.42,228.45,228.13,228.13,1532.0,210.4171,210.4447,210.15,210.15,1532.0
2020-08-20 12:55:00,228.2,228.27,227.86,227.87,2755.0,210.2144,210.2789,209.9012,209.9104,2755.0
2020-08-20 13:00:00,227.92,228.11,227.91,228.02,2900.0,209.9565,210.1315,209.9473,210.0486,2900.0
2020-08-20 13:05:00,227.92,227.98,227.82,227.89,4899.0,209.9565,210.0118,209.8644,209.9289,4899.0
2020-08-20 13:10:00,227.84,227.89,227.76,227.76,1719.0,209.8828,209.9289,209.8091,209.8091,1719.0
2020-08-20 13:15:00,227.78,227.83,227.72,227.72,1100.0,209.8275,209.8736,209.7723,209.7723,1100.0
2020-08-20 13:20:00,227.72,227.73,227.62,227.66,1945.0,209.7723,209.7815,209.6802,209.717,1945.0
2020-08-20 13:25:00,227.71,227.93,227.66,227.93,2828.0,209.7631,209.9657,209.717,209.9657,2828.0
2020-08-20 13:30:00,228.12,228.29,228.12,228.29,1900.0,210.1407,210.2973,210.1407,210.2973,1900.0
2020-08-20 13:35:00,228.27,228.27,228.05,228.11,1600.0,210.2789,210.2789,210.0763,210.1315,1600.0
2020-08-20 13:40:00,228.12,228.12,228.05,228.07,1464.0,210.1407,210.1407,210.0763,210.0947,1464.0
2020-08-20 13:45:00,228.1,228.14,227.91,227.99,2723.0,210.1223,210.1592,209.9473,210.021,2723.0
2020-08-20 13:50:00,227.97,228.13,227.94,227.95,3757.0,210.0026,210.15,209.9749,209.9841,3757.0
2020-08-20 13:55:00,227.93,227.93,227.63,227.71,586.0,209.9657,209.9657,209.6894,209.7631,586.0
2020-08-20 14:00:00,227.68,227.73,227.43,227.45,1700.0,209.7354,209.7815,209.5051,209.5235,1700.0
2020-08-20 14:05:00,227.44,227.47,227.15,227.15,2233.0,209.5143,209.542,209.2472,209.2472,2233.0
2020-08-20 14:10:00,227.15,227.53,227.11,227.5,2400.0,209.2472,209.5972,209.2103,209.5696,2400.0
2020-08-20 14:15:00,227.52,227.53,227.31,227.32,1300.0,209.588,209.5972,209.3946,209.4038,1300.0
2020-08-20 14:20:00,227.33,227.41,227.22,227.39,2475.0,209.413,209.4867,209.3117,209.4683,2475.0
2020-08-20 14:25:00,227.35,227.41,227.22,227.25,1925.0,209.4314,209.4867,209.3117,209.3393,1925.0
2020-08-20 14:30:00,227.23,227.28,227.16,227.21,1300.0,209.3209,209.3669,209.2564,209.3025,1300.0
2020-08-20 14:35:00,227.2,227.27,227.13,227.26,1250.0,209.2933,209.3577,209.2288,209.3485,1250.0
2020-08-20 14:40:00,227.3,227.3,227.09,227.09,1803.0,209.3854,209.3854,209.1919,209.1919,1803.0
2020-08-20 14:45:00,227.08,227.19,226.99,227.13,2200.0,209.1827,209.284,209.0998,209.2288,2200.0
2020-08-20 14:50:00,227.2,227.27,227.15,227.17,2000.0,209.2933,209.3577,209.2472,209.2656,2000.0
2020-08-20 14:55:00,227.22,227.22,227.11,227.16,2675.0,209.3117,209.3117,209.2103,209.2564,2675.0
2020-08-20 15:00:00,227.12,227.34,227.08,227.22,3311.0,209.2196,209.4222,209.1827,209.3117,3311.0
2020-08-20 15:05:00,227.25,227.29,227.09,227.22,2419.0,209.3393,209.3762,209.1919,209.3117,2419.0
2020-08-20 15:10:00,227.33,227.37,227.05,227.06,2477.0,209.413,209.4499,209.1551,209.1643,2477.0
2020-08-20 15:15:00,227.06,227.1,226.88,226.89,2423.0,209.1643,209.2011,208.9985,209.0077,2423.0
2020-08-20 15:20:00,226.88,227.07,226.83,226.95,2115.0,208.9985,209.1735,208.9524,209.063,2115.0
2020-08-20 15:25:00,226.91,226.91,226.56,226.65,2435.0,209.0261,209.0261,208.7037,208.7866,2435.0
2020-08-20 15:30:00,226.62,226.87,226.61,226.79,4403.0,208.759,208.9893,208.7498,208.9156,4403.0
2020-08-20 15:35:00,226.75,226.97,226.75,226.97,3435.0,208.8787,209.0814,208.8787,209.0814,3435.0
2020-08-20 15:40:00,226.93,227.3,226.91,227.23,4640.0,209.0445,209.3854,209.0261,209.3209,4640.0
2020-08-20 15:45:00,227.25,227.38,227.15,227.15,6574.0,209.3393,209.4591,209.2472,209.2472,6574.0
2020-08-20 15:50:00,227.14,227.28,226.91,227.01,12934.0,209.238,209.3669,209.0261,209.1182,12934.0
2020-08-20 15:55:00,227.06,227.23,226.81,226.81,25854.0,209.1643,209.3209,208.934,208.934,25854.0
2020-08-21 09:30:00,227.11,228.01,226.9,227.69,21455.0,209.2103,210.0394,209.0169,209.7446,21455.0
2020-08-21 09:35:00,227.66,227.66,226.59,226.59,1292.0,209.717,209.717,208.7313,208.7313,1292.0
2020-08-21 09:40:00,226.7,226.91,226.46,226.81,769.0,208.8327,209.0261,208.6116,208.934,769.0
2020-08-21 09:45:00,226.43,227.62,226.42,227.62,1800.0,208.5839,209.6802,208.5747,209.6802,1800.0
2020-08-21 09:50:00,227.51,228.65,227.44,228.36,3786.0,209.5788,210.629,209.5143,210.3618,3786.0
2020-08-21 09:55:00,228.18,228.35,228.18,228.35,300.0,210.196,210.3526,210.196,210.3526,300.0
2020-08-21 10:00:00,228.69,228.84,228.46,228.46,1800.0,210.6658,210.804,210.4539,210.4539,1800.0
2020-08-21 10:05:00,228.74,228.83,228.74,228.83,200.0,210.7119,210.7948,210.7119,210.7948,200.0
2020-08-21 10:10:00,228.76,229.18,228.64,228.82,5603.0,210.7303,211.1172,210.6198,210.7856,5603.0
2020-08-21 10:15:00,228.79,229.01,228.77,228.9,1761.0,210.7579,210.9606,210.7395,210.8593,1761.0
2020-08-21 10:20:00,228.89,228.99,228.41,228.84,2484.0,210.8501,210.9422,210.4079,210.804,2484.0
2020-08-21 10:25:00,228.72,229.06,228.72,229.06,1202.0,210.6935,211.0067,210.6935,211.0067,1202.0
2020-08-21 10:30:00,229.01,229.1,228.89,229.03,1585.0,210.9606,211.0435,210.8501,210.979,1585.0
2020-08-21 10:35:00,228.89,228.9,228.65,228.65,1800.0,210.8501,210.8593,210.629,210.629,1800.0
2020-08-21 10:40:00,228.6,228.68,228.37,228.37,1907.0,210.5829,210.6566,210.371,210.371,1907.0
2020-08-21 10:45:00,228.43,228.54,228.36,228.36,1045.0,210.4263,210.5276,210.3618,210.3618,1045.0
2020-08-21 10:50:00,228.5,228.82,228.5,228.74,650.0,210.4908,210.7856,210.4908,210.7119,650.0
2020-08-21 10:55:00,228.54,228.57,228.3,228.3,1200.0,210.5276,210.5553,210.3066,210.3066,1200.0
2020-08-21 11:00:00,228.2,228.2,228.01,228.13,1400.0,210.2144,210.2144,210.0394,210.15,1400.0
2020-08-21 11:05:00,228.3,228.5,228.07,228.49,1567.0,210.3066,210.4908,210.0947,210.4816,1567.0
2020-08-21 11:10:00,228.58,228.65,228.47,228.61,1155.0,210.5645,210.629,210.4632,210.5921,1155.0
2020-08-21 11:15:00,228.58,228.71,228.44,228.44,615.0,210.5645,210.6842,210.4355,210.4355,615.0
2020-08-21 11:20:00,228.45,228.45,228.45,228.45,100.0,210.4447,210.4447,210.4447,210.4447,100.0
2020-08-21 11:25:00,228.64,228.68,228.51,228.58,800.0,210.6198,210.6566,210.5,210.5645,800.0
2020-08-21 11:30:00,228.54,228.54,228.27,228.27,600.0,210.5276,210.5276,210.2789,210.2789,600.0
2020-08-21 11:35:00,228.36,228.36,228.07,228.09,700.0,210.3618,210.3618,210.0947,210.1131,700.0
2020-08-21 11:40:00,228.25,228.25,228.12,228.12,2745.0,210.2605,210.2605,210.1407,210.1407,2745.0
2020-08-21 11:45:00,228.12,228.22,228.0,228.22,515.0,210.1407,210.2329,210.0302,210.2329,515.0
2020-08-21 11:50:00,228.29,228.29,228.16,228.16,1988.0,210.2973,210.2973,210.1776,210.1776,1988.0
2020-08-21 11:55:00,228.11,228.11,227.76,227.76,900.0,210.1315,210.1315,209.8091,209.8091,900.0
2020-08-21 12:00:00,227.77,227.83,227.72,227.79,1011.0,209.8183,209.8736,209.7723,209.8368,1011.0
2020-08-21 12:05:00,227.9,228.07,227.88,228.0,800.0,209.9381,210.0947,209.9197,210.0302,800.0
2020-08-21 12:10:00,228.0,228.03,227.93,228.02,1143.0,210.0302,210.0578,209.9657,210.0486,1143.0
2020-08-21 12:15:00,228.04,228.04,227.98,227.98,595.0,210.067,210.067,210.0118,210.0118,595.0
2020-08-21 12:20:00,227.91,228.1,227.91,227.99,700.0,209.9473,210.1223,209.9473,210.021,700.0
2020-08-21 12:25:00,227.98,227.98,227.84,227.84,599.0,210.0118,210.0118,209.8828,209.8828,599.0
2020-08-21 12:30:00,227.79,227.91,227.7,227.91,800.0,209.8368,209.9473,209.7538,209.9473,800.0
2020-08-21 12:35:00,228.04,228.04,227.86,227.86,1099.0,210.067,210.067,209.9012,209.9012,1099.0
2020-08-21 12:40:00,227.8,227.94,227.77,227.83,1566.0,209.846,209.9749,209.8183,209.8736,1566.0
2020-08-21 12:45:00,227.95,228.04,227.91,228.04,600.0,209.9841,210.067,209.9473,210.067,600.0
2020-08-21 12:50:00,227.9,227.9,227.72,227.72,965.0,209.9381,209.9381,209.7723,209.7723,965.0
2020-08-21 12:55:00,227.8,227.86,227.69,227.79,4815.0,209.846,209.9012,209.7446,209.8368,4815.0
2020-08-21 13:00:00,227.79,227.86,227.49,227.66,2603.0,209.8368,209.9012,209.5604,209.717,2603.0
2020-08-21 13:05:00,227.66,227.87,227.66,227.87,600.0,209.717,209.9104,209.717,209.9104,600.0
2020-08-21 13:10:00,227.8,227.83,227.8,227.83,200.0,209.846,209.8736,209.846,209.8736,200.0
2020-08-21 13:15:00,227.84,228.1,227.83,228.02,1800.0,209.8828,210.1223,209.8736,210.0486,1800.0
2020-08-21 13:20:00,227.85,227.85,227.85,227.85,100.0,209.892,209.892,209.892,209.892,100.0
2020-08-21 13:25:00,227.88,228.14,227.83,228.11,900.0,209.9197,210.1592,209.8736,210.1315,900.0
2020-08-21 13:30:00,228.07,228.4,228.07,228.31,1100.0,210.0947,210.3987,210.0947,210.3158,1100.0
2020-08-21 13:35:00,228.39,228.4,228.32,228.32,400.0,210.3895,210.3987,210.325,210.325,400.0
2020-08-21 13:40:00,228.29,228.29,228.2,228.27,810.0,210.2973,210.2973,210.2144,210.2789,810.0
2020-08-21 13:45:00,228.41,228.59,228.41,228.53,1103.0,210.4079,210.5737,210.4079,210.5184,1103.0
2020-08-21 13:50:00,228.53,228.67,228.53,228.62,318.0,210.5184,210.6474,210.5184,210.6013,318.0
2020-08-21 13:55:00,228.64,228.75,228.61,228.66,1050.0,210.6198,210.7211,210.5921,210.6382,1050.0
2020-08-21 14:00:00,228.74,228.74,228.53,228.53,600.0,210.7119,210.7119,210.5184,210.5184,600.0
2020-08-21 14:05:00,228.57,228.67,228.54,228.54,1255.0,210.5553,210.6474,210.5276,210.5276,1255.0
2020-08-21 14:10:00,228.53,228.57,228.45,228.45,980.0,210.5184,210.5553,210.4447,210.4447,980.0
2020-08-21 14:15:00,228.51,228.53,228.41,228.45,1005.0,210.5,210.5184,210.4079,210.4447,1005.0
2020-08-21 14:20:00,228.46,228.53,228.46,228.53,300.0,210.4539,210.5184,210.4539,210.5184,300.0
2020-08-21 14:25:00,228.51,228.51,228.44,228.46,500.0,210.5,210.5,210.4355,210.4539,500.0
2020-08-21 14:30:00,228.68,228.71,228.55,228.7,1400.0,210.6566,210.6842,210.5369,210.675,1400.0
2020-08-21 14:35:00,228.62,228.62,228.58,228.58,200.0,210.6013,210.6013,210.5645,210.5645,200.0
2020-08-21 14:40:00,228.62,228.67,228.55,228.67,950.0,210.6013,210.6474,210.5369,210.6474,950.0
2020-08-21 14:45:00,228.7,228.74,228.39,228.45,3500.0,210.675,210.7119,210.3895,210.4447,3500.0
2020-08-21 14:50:00,228.49,228.69,228.49,228.57,1048.0,210.4816,210.6658,210.4816,210.5553,1048.0
2020-08-21 14:55:00,228.55,228.69,228.52,228.69,2400.0,210.5369,210.6658,210.5092,210.6658,2400.0
2020-08-21 15:00:00,228.6,228.8,228.55,228.8,4300.0,210.5829,210.7671,210.5369,210.7671,4300.0
2020-08-21 15:05:00,228.72,228.75,228.65,228.74,1001.0,210.6935,210.7211,210.629,210.7119,1001.0
2020-08-21 15:10:00,228.69,228.69,228.44,228.51,2143.0,210.6658,210.6658,210.4355,210.5,2143.0
2020-08-21 15:15:00,228.44,228.49,228.38,228.38,1673.0,210.4355,210.4816,210.3803,210.3803,1673.0
2020-08-21 15:20:00,228.38,228.49,228.3,228.39,1511.0,210.3803,210.4816,210.3066,210.3895,1511.0
2020-08-21 15:25:00,228.35,228.44,228.19,228.26,1564.0,210.3526,210.4355,210.2052,210.2697,1564.0
2020-08-21 15:30:00,228.24,228.32,228.21,228.22,3430.0,210.2513,210.325,210.2236,210.2329,3430.0
2020-08-21 15:35:00,228.2,228.3,228.11,228.22,2938.0,210.2144,210.3066,210.1315,210.2329,2938.0
2020-08-21 15:40:00,228.31,228.32,227.98,227.99,2480.0,210.3158,210.325,210.0118,210.021,2480.0
2020-08-21 15:45:00,228.08,228.18,228.0,228.06,3294.0,210.1039,210.196,210.0302,210.0855,3294.0
2020-08-21 15:50:00,228.07,228.34,228.05,228.34,4197.0,210.0947,210.3434,210.0763,210.3434,4197.0
2020-08-21 15:55:00,228.35,228.63,228.35,228.52,9545.0,210.3526,210.6105,210.3526,210.5092,9545.0
2020-08-24 09:30:00,230.18,230.18,228.53,228.53,11525.0,212.0384,212.0384,210.5184,210.5184,11525.0
2020-08-24 09:35:00,228.5,229.09,227.93,228.62,2821.0,210.4908,211.0343,209.9657,210.6013,2821.0
2020-08-24 09:40:00,228.46,229.12,228.45,229.12,1600.0,210.4539,211.0619,210.4447,211.0619,1600.0
2020-08-24 09:45:00,229.26,229.44,229.09,229.44,2156.0,211.1909,211.3567,211.0343,211.3567,2156.0
2020-08-24 09:50:00,229.43,229.43,229.26,229.27,500.0,211.3475,211.3475,211.1909,211.2001,500.0
2020-08-24 09:55:00,229.58,230.06,229.58,230.06,561.0,211.4857,211.9278,211.4857,211.9278,561.0
2020-08-24 10:00:00,230.16,230.33,229.94,230.12,900.0,212.02,212.1766,211.8173,211.9831,900.0
2020-08-24 10:05:00,230.34,230.35,229.4,229.74,2477.0,212.1858,212.195,211.3199,211.6331,2477.0
2020-08-24 10:10:00,229.95,229.98,229.54,229.54,1257.0,211.8265,211.8541,211.4488,211.4488,1257.0
2020-08-24 10:15:00,229.76,230.12,229.55,229.95,11964.0,211.6515,211.9831,211.458,211.8265,11964.0
2020-08-24 10:20:00,229.95,229.95,229.53,229.53,4800.0,211.8265,211.8265,211.4396,211.4396,4800.0
2020-08-24 10:25:00,229.65,229.82,229.58,229.68,2316.0,211.5502,211.7068,211.4857,211.5778,2316.0
2020-08-24 10:30:00,229.62,229.7,229.26,229.26,8816.0,211.5225,211.5962,211.1909,211.1909,8816.0
2020-08-24 10:35:00,229.38,229.38,229.09,229.21,1300.0,211.3014,211.3014,211.0343,211.1448,1300.0
2020-08-24 10:40:00,229.2,229.2,228.95,229.07,3250.0,211.1356,211.1356,210.9053,211.0159,3250.0
2020-08-24 10:45:00,228.88,229.11,228.87,229.01,1468.0,210.8408,211.0527,210.8316,210.9606,1468.0
2020-08-24 10:50:00,229.11,229.17,228.5,228.5,2796.0,211.0527,211.108,210.4908,210.4908,2796.0
2020-08-24 10:55:00,228.52,229.04,228.52,228.93,6850.0,210.5092,210.9882,210.5092,210.8869,6850.0
2020-08-24 11:00:00,228.96,229.01,228.58,228.64,2640.0,210.9145,210.9606,210.5645,210.6198,2640.0
2020-08-24 11:05:00,228.6,228.9,228.5,228.86,1712.0,210.5829,210.8593,210.4908,210.8224,1712.0
2020-08-24 11:10:00,228.54,228.8,228.31,228.77,2106.0,210.5276,210.7671,210.3158,210.7395,2106.0
2020-08-24 11:15:00,228.72,228.82,228.72,228.8,500.0,210.6935,210.7856,210.6935,210.7671,500.0
2020-08-24 11:20:00,228.83,228.83,228.71,228.8,1500.0,210.7948,210.7948,210.6842,210.7671,1500.0
2020-08-24 11:25:00,228.74,228.81,228.71,228.79,2597.0,210.7119,210.7764,210.6842,210.7579,2597.0
2020-08-24 11:30:00,228.83,229.0,228.79,228.97,3795.0,210.7948,210.9514,210.7579,210.9238,3795.0
2020-08-24 11:35:00,228.95,229.01,228.6,228.61,1995.0,210.9053,210.9606,210.5829,210.5921,1995.0
2020-08-24 11:40:00,228.71,228.71,228.58,228.59,486.0,210.6842,210.6842,210.5645,210.5737,486.0
2020-08-24 11:45:00,228.58,228.58,228.22,228.32,3865.0,210.5645,210.5645,210.2329,210.325,3865.0
2020-08-24 11:50:00,228.31,228.39,228.02,228.21,6510.0,210.3158,210.3895,210.0486,210.2236,6510.0
2020-08-24 11:55:00,228.27,228.54,228.06,228.25,3982.0,210.2789,210.5276,210.0855,210.2605,3982.0
2020-08-24 12:00:00,228.25,228.57,228.25,228.54,800.0,210.2605,210.5553,210.2605,210.5276,800.0
2020-08-24 12:05:00,228.5,228.77,228.42,228.75,2679.0,210.4908,210.7395,210.4171,210.7211,2679.0
2020-08-24 12:10:00,228.77,229.03,228.75,228.81,2762.0,210.7395,210.979,210.7211,210.7764,2762.0
2020-08-24 12:15:00,228.99,228.99,228.65,228.65,1100.0,210.9422,210.9422,210.629,210.629,1100.0
2020-08-24 12:20:00,228.76,228.89,228.7,228.78,1724.0,210.7303,210.8501,210.675,210.7487,1724.0
2020-08-24 12:25:00,228.78,228.78,228.73,228.73,441.0,210.7487,210.7487,210.7027,210.7027,441.0
2020-08-24 12:30:00,228.73,228.85,228.69,228.7,1335.0,210.7027,210.8132,210.6658,210.675,1335.0
2020-08-24 12:35:00,228.7,228.77,228.64,228.77,500.0,210.675,210.7395,210.6198,210.7395,500.0
2020-08-24 12:40:00,228.75,228.86,228.05,228.16,7311.0,210.7211,210.8224,210.0763,210.1776,7311.0
2020-08-24 12:45:00,228.39,228.67,228.28,228.51,3468.0,210.3895,210.6474,210.2881,210.5,3468.0
2020-08-24 12:50:00,228.49,228.49,227.74,227.92,6503.0,210.4816,210.4816,209.7907,209.9565,6503.0
2020-08-24 12:55:00,227.9,227.95,227.65,227.86,4173.0,209.9381,209.9841,209.7078,209.9012,4173.0
2020-08-24 13:00:00,227.94,228.31,227.94,228.11,2065.0,209.9749,210.3158,209.9749,210.1315,2065.0
2020-08-24 13:05:00,228.35,228.37,228.2,228.25,1300.0,210.3526,210.371,210.2144,210.2605,1300.0
2020-08-24 13:10:00,228.33,228.57,228.27,228.49,3622.0,210.3342,210.5553,210.2789,210.4816,3622.0
2020-08-24 13:15:00,228.59,228.74,228.4,228.74,2199.0,210.5737,210.7119,210.3987,210.7119,2199.0
2020-08-24 13:20:00,228.67,228.67,228.57,228.65,709.0,210.6474,210.6474,210.5553,210.629,709.0
2020-08-24 13:25:00,228.8,228.97,228.78,228.78,1157.0,210.7671,210.9238,210.7487,210.7487,1157.0
2020-08-24 13:30:00,228.79,228.93,228.62,228.93,3241.0,210.7579,210.8869,210.6013,210.8869,3241.0
2020-08-24 13:35:00,228.87,229.06,228.83,228.93,2910.0,210.8316,211.0067,210.7948,210.8869,2910.0
2020-08-24 13:40:00,228.93,229.02,228.86,228.98,2002.0,210.8869,210.9698,210.8224,210.933,2002.0
2020-08-24 13:45:00,229.03,229.03,228.78,228.84,3178.0,210.979,210.979,210.7487,210.804,3178.0
2020-08-24 13:50:00,228.78,229.37,228.74,229.37,2200.0,210.7487,211.2922,210.7119,211.2922,2200.0
2020-08-24 13:55:00,229.27,229.28,229.06,229.15,4388.0,211.2001,211.2093,211.0067,211.0896,4388.0
2020-08-24 14:00:00,229.13,229.25,228.9,229.19,11924.0,211.0711,211.1817,210.8593,211.1264,11924.0
2020-08-24 14:05:00,229.29,229.52,229.26,229.36,1826.0,211.2185,211.4304,211.1909,211.283,1826.0
2020-08-24 14:10:00,229.32,229.48,229.3,229.48,2221.0,211.2462,211.3936,211.2277,211.3936,2221.0
2020-08-24 14:15:00,229.84,229.92,229.84,229.87,800.0,211.7252,211.7989,211.7252,211.7528,800.0
2020-08-24 14:20:00,229.79,229.93,229.79,229.93,1300.0,211.6791,211.8081,211.6791,211.8081,1300.0
2020-08-24 14:25:00,229.86,230.09,229.86,230.02,18473.0,211.7436,211.9555,211.7436,211.891,18473.0
2020-08-24 14:30:00,230.01,230.09,229.84,229.84,1900.0,211.8818,211.9555,211.7252,211.7252,1900.0
2020-08-24 14:35:00,230.0,230.0,229.88,229.94,1001.0,211.8726,211.8726,211.762,211.8173,1001.0
2020-08-24 14:40:00,229.95,229.95,229.9,229.9,700.0,211.8265,211.8265,211.7805,211.7805,700.0
2020-08-24 14:45:00,229.87,230.14,229.82,229.97,4053.0,211.7528,212.0015,211.7068,211.8449,4053.0
2020-08-24 14:50:00,230.07,230.13,229.99,230.12,1786.0,211.9371,211.9923,211.8634,211.9831,1786.0
2020-08-24 14:55:00,230.05,230.58,230.03,230.33,4030.0,211.9186,212.4069,211.9002,212.1766,4030.0
2020-08-24 15:00:00,230.35,230.35,230.21,230.21,1805.0,212.195,212.195,212.066,212.066,1805.0
2020-08-24 15:05:00,230.16,230.24,230.06,230.07,1817.0,212.02,212.0937,211.9278,211.9371,1817.0
2020-08-24 15:10:00,229.95,229.95,229.51,229.54,5719.0,211.8265,211.8265,211.4212,211.4488,5719.0
2020-08-24 15:15:00,229.59,229.59,229.46,229.58,2328.0,211.4949,211.4949,211.3751,211.4857,2328.0
2020-08-24 15:20:00,229.58,229.76,229.57,229.73,3373.0,211.4857,211.6515,211.4765,211.6239,3373.0
2020-08-24 15:25:00,229.72,229.86,229.72,229.8,2295.0,211.6146,211.7436,211.6146,211.6883,2295.0
2020-08-24 15:30:00,229.73,229.76,229.63,229.67,4324.0,211.6239,211.6515,211.5317,211.5686,4324.0
2020-08-24 15:35:00,229.66,229.88,229.62,229.88,3398.0,211.5594,211.762,211.5225,211.762,3398.0
2020-08-24 15:40:00,229.9,230.24,229.9,230.19,4065.0,211.7805,212.0937,211.7805,212.0476,4065.0
2020-08-24 15:45:00,230.26,230.44,230.26,230.4,4306.0,212.1121,212.2779,212.1121,212.241,4306.0
2020-08-24 15:50:00,230.5,230.53,230.23,230.44,10349.0,212.3332,212.3608,212.0844,212.2779,10349.0
2020-08-24 15:55:00,230.45,230.79,230.33,230.78,13036.0,212.2871,212.6003,212.1766,212.5911,13036.0
2020-08-25 09:30:00,232.0,232.24,231.67,231.96,16792.0,213.7149,213.936,213.4109,213.6781,16792.0
2020-08-25 09:35:00,231.87,232.37,231.67,232.1,26260.0,213.5952,214.0558,213.4109,213.8071,26260.0
2020-08-25 09:40:00,231.89,231.9,230.39,231.06,5748.0,213.6136,213.6228,212.2318,212.849,5748.0
2020-08-25 09:45:00,231.21,232.52,231.21,232.52,1700.0,212.9872,214.194,212.9872,214.194,1700.0
2020-08-25 09:50:00,232.32,233.56,232.29,233.09,8143.0,214.0097,215.152,213.9821,214.719,8143.0
2020-08-25 09:55:00,233.07,234.09,233.07,233.94,5529.0,214.7006,215.6402,214.7006,215.502,5529.0
2020-08-25 10:00:00,233.94,233.94,232.88,232.94,8708.0,215.502,215.502,214.5256,214.5809,8708.0
2020-08-25 10:05:00,232.89,232.89,231.97,232.0,4835.0,214.5348,214.5348,213.6873,213.7149,4835.0
2020-08-25 10:10:00,231.9,232.01,231.8,231.92,2500.0,213.6228,213.7242,213.5307,213.6412,2500.0
2020-08-25 10:15:00,231.9,232.42,231.9,232.01,4438.0,213.6228,214.1018,213.6228,213.7242,4438.0
2020-08-25 10:20:00,232.06,232.37,231.69,232.12,2200.0,213.7702,214.0558,213.4294,213.8255,2200.0
2020-08-25 10:25:00,232.06,232.21,231.5,231.5,3683.0,213.7702,213.9084,213.2543,213.2543,3683.0
2020-08-25 10:30:00,231.51,231.67,231.35,231.43,1800.0,213.2636,213.4109,213.1162,213.1899,1800.0
2020-08-25 10:35:00,231.41,231.63,231.24,231.49,3500.0,213.1714,213.3741,213.0148,213.2451,3500.0
2020-08-25 10:40:00,231.42,231.49,231.18,231.18,1251.0,213.1807,213.2451,212.9596,212.9596,1251.0
2020-08-25 10:45:00,231.04,231.22,230.87,230.87,3580.0,212.8306,212.9964,212.674,212.674,3580.0
2020-08-25 10:50:00,230.85,231.15,230.8,230.91,1701.0,212.6556,212.9319,212.6095,212.7108,1701.0
2020-08-25 10:55:00,230.95,231.35,230.95,231.12,2960.0,212.7477,213.1162,212.7477,212.9043,2960.0
2020-08-25 11:00:00,231.08,231.47,231.07,231.26,3596.0,212.8675,213.2267,212.8582,213.0333,3596.0
2020-08-25 11:05:00,231.25,231.25,231.07,231.2,1817.0,213.0241,213.0241,212.8582,212.978,1817.0
2020-08-25 11:10:00,231.06,231.23,230.84,231.23,2546.0,212.849,213.0056,212.6464,213.0056,2546.0
2020-08-25 11:15:00,231.19,231.35,230.92,231.05,1923.0,212.9688,213.1162,212.7201,212.8398,1923.0
2020-08-25 11:20:00,230.86,230.89,230.69,230.69,1700.0,212.6648,212.6924,212.5082,212.5082,1700.0
2020-08-25 11:25:00,230.76,230.77,230.51,230.73,3321.0,212.5727,212.5819,212.3424,212.545,3321.0
2020-08-25 11:30:00,230.93,230.93,230.47,230.56,1417.0,212.7293,212.7293,212.3055,212.3884,1417.0
2020-08-25 11:35:00,230.58,230.58,230.23,230.23,2003.0,212.4069,212.4069,212.0844,212.0844,2003.0
2020-08-25 11:40:00,230.21,230.37,229.93,229.93,1700.0,212.066,212.2134,211.8081,211.8081,1700.0
2020-08-25 11:45:00,229.93,230.35,229.92,230.14,1600.0,211.8081,212.195,211.7989,212.0015,1600.0
2020-08-25 11:50:00,230.2,230.57,230.2,230.56,2192.0,212.0568,212.3976,212.0568,212.3884,2192.0
2020-08-25 11:55:00,230.57,230.57,230.16,230.16,1625.0,212.3976,212.3976,212.02,212.02,1625.0
2020-08-25 12:00:00,230.05,230.07,229.83,229.98,5635.0,211.9186,211.9371,211.716,211.8541,5635.0
2020-08-25 12:05:00,230.12,230.58,230.0,230.46,2733.0,211.9831,212.4069,211.8726,212.2963,2733.0
2020-08-25 12:10:00,230.45,230.45,230.02,230.02,3564.0,212.2871,212.2871,211.891,211.891,3564.0
2020-08-25 12:15:00,230.04,230.49,229.91,230.48,2900.0,211.9094,212.324,211.7897,212.3147,2900.0
2020-08-25 12:20:00,230.5,230.81,230.5,230.71,2700.0,212.3332,212.6187,212.3332,212.5266,2700.0
2020-08-25 12:25:00,230.69,231.05,230.68,230.79,1802.0,212.5082,212.8398,212.499,212.6003,1802.0
2020-08-25 12:30:00,230.73,230.92,230.49,230.92,3407.0,212.545,212.7201,212.324,212.7201,3407.0
2020-08-25 12:35:00,230.79,231.0,230.76,230.83,2600.0,212.6003,212.7938,212.5727,212.6372,2600.0
2020-08-25 12:40:00,230.83,230.85,230.64,230.79,4111.0,212.6372,212.6556,212.4621,212.6003,4111.0
2020-08-25 12:45:00,230.87,230.98,230.66,230.69,13405.0,212.674,212.7753,212.4806,212.5082,13405.0
2020-08-25 12:50:00,230.69,230.69,230.48,230.5,1607.0,212.5082,212.5082,212.3147,212.3332,1607.0
2020-08-25 12:55:00,230.56,230.78,230.55,230.67,2724.0,212.3884,212.5911,212.3792,212.4898,2724.0
2020-08-25 13:00:00,230.67,230.83,230.55,230.69,1400.0,212.4898,212.6372,212.3792,212.5082,1400.0
2020-08-25 13:05:00,230.7,230.83,230.54,230.82,2255.0,212.5174,212.6372,212.37,212.6279,2255.0
2020-08-25 13:10:00,230.81,230.81,230.53,230.53,3200.0,212.6187,212.6187,212.3608,212.3608,3200.0
2020-08-25 13:15:00,230.57,230.75,230.57,230.69,2305.0,212.3976,212.5635,212.3976,212.5082,2305.0
2020-08-25 13:20:00,230.69,231.12,230.69,231.12,2835.0,212.5082,212.9043,212.5082,212.9043,2835.0
2020-08-25 13:25:00,231.08,231.25,231.07,231.17,2700.0,212.8675,213.0241,212.8582,212.9504,2700.0
2020-08-25 13:30:00,231.2,231.41,231.19,231.35,3000.0,212.978,213.1714,212.9688,213.1162,3000.0
2020-08-25 13:35:00,231.28,231.31,230.95,231.02,2832.0,213.0517,213.0793,212.7477,212.8122,2832.0
2020-08-25 13:40:00,230.99,231.1,230.94,231.01,1856.0,212.7845,212.8859,212.7385,212.803,1856.0
2020-08-25 13:45:00,231.05,231.12,230.98,231.12,2200.0,212.8398,212.9043,212.7753,212.9043,2200.0
2020-08-25 13:50:00,231.14,231.52,231.1,231.47,2997.0,212.9227,213.2728,212.8859,213.2267,2997.0
2020-08-25 13:55:00,231.43,231.45,231.26,231.31,2364.0,213.1899,213.2083,213.0333,213.0793,2364.0
2020-08-25 14:00:00,231.25,231.32,231.08,231.1,4218.0,213.0241,213.0885,212.8675,212.8859,4218.0
2020-08-25 14:05:00,231.08,231.16,231.04,231.16,1812.0,212.8675,212.9411,212.8306,212.9411,1812.0
2020-08-25 14:10:00,231.04,231.15,230.94,230.94,2353.0,212.8306,212.9319,212.7385,212.7385,2353.0
2020-08-25 14:15:00,231.0,231.18,230.86,231.17,3346.0,212.7938,212.9596,212.6648,212.9504,3346.0
2020-08-25 14:20:00,231.15,231.17,231.04,231.12,2675.0,212.9319,212.9504,212.8306,212.9043,2675.0
2020-08-25 14:25:00,231.06,231.11,230.95,230.95,3588.0,212.849,212.8951,212.7477,212.7477,3588.0
2020-08-25 14:30:00,230.89,231.07,230.85,231.06,3368.0,212.6924,212.8582,212.6556,212.849,3368.0
2020-08-25 14:35:00,231.05,231.1,230.92,230.99,4300.0,212.8398,212.8859,212.7201,212.7845,4300.0
2020-08-25 14:40:00,230.89,231.05,230.81,230.87,4993.0,212.6924,212.8398,212.6187,212.674,4993.0
2020-08-25 14:45:00,230.84,231.02,230.84,230.92,5370.0,212.6464,212.8122,212.6464,212.7201,5370.0
2020-08-25 14:50:00,230.89,230.95,230.8,230.95,2926.0,212.6924,212.7477,212.6095,212.7477,2926.0
2020-08-25 14:55:00,231.09,231.17,230.79,230.85,4322.0,212.8767,212.9504,212.6003,212.6556,4322.0
2020-08-25 15:00:00,230.79,231.03,230.64,230.98,3600.0,212.6003,212.8214,212.4621,212.7753,3600.0
2020-08-25 15:05:00,230.92,231.21,230.92,231.04,4000.0,212.7201,212.9872,212.7201,212.8306,4000.0
2020-08-25 15:10:00,231.08,231.08,230.87,230.92,3125.0,212.8675,212.8675,212.674,212.7201,3125.0
2020-08-25 15:15:00,230.97,231.03,230.93,231.03,1909.0,212.7661,212.8214,212.7293,212.8214,1909.0
2020-08-25 15:20:00,231.04,231.11,230.96,231.03,6164.0,212.8306,212.8951,212.7569,212.8214,6164.0
2020-08-25 15:25:00,231.03,231.41,230.95,231.41,14400.0,212.8214,213.1714,212.7477,213.1714,14400.0
2020-08-25 15:30:00,231.39,231.67,231.39,231.46,7623.0,213.153,213.4109,213.153,213.2175,7623.0
2020-08-25 15:35:00,231.54,231.61,231.36,231.4,6495.0,213.2912,213.3557,213.1254,213.1622,6495.0
2020-08-25 15:40:00,231.36,231.5,231.05,231.13,10400.0,213.1254,213.2543,212.8398,212.9135,10400.0
2020-08-25 15:45:00,231.17,231.2,231.05,231.18,10205.0,212.9504,212.978,212.8398,212.9596,10205.0
2020-08-25 15:50:00,231.13,231.4,231.0,231.35,16531.0,212.9135,213.1622,212.7938,213.1162,16531.0
2020-08-25 15:55:00,231.29,231.29,230.7,230.8,37776.0,213.0609,213.0609,212.5174,212.6095,37776.0
2020-08-26 09:30:00,230.61,230.7,229.72,230.26,8868.0,212.4345,212.5174,211.6146,212.1121,8868.0
2020-08-26 09:35:00,230.29,230.29,229.79,230.04,2600.0,212.1397,212.1397,211.6791,211.9094,2600.0
2020-08-26 09:40:00,230.05,230.09,229.78,229.78,2121.0,211.9186,211.9555,211.6699,211.6699,2121.0
2020-08-26 09:45:00,229.47,229.84,229.46,229.66,600.0,211.3843,211.7252,211.3751,211.5594,600.0
2020-08-26 09:50:00,230.09,230.09,229.79,229.83,800.0,211.9555,211.9555,211.6791,211.716,800.0
2020-08-26 09:55:00,230.06,230.06,229.52,229.62,2487.0,211.9278,211.9278,211.4304,211.5225,2487.0
2020-08-26 10:00:00,229.55,229.69,229.26,229.68,2238.0,211.458,211.587,211.1909,211.5778,2238.0
2020-08-26 10:05:00,230.15,230.48,230.14,230.48,1200.0,212.0107,212.3147,212.0015,212.3147,1200.0
2020-08-26 10:10:00,230.61,230.84,230.49,230.74,790.0,212.4345,212.6464,212.324,212.5542,790.0
2020-08-26 10:15:00,230.81,230.81,230.54,230.54,1570.0,212.6187,212.6187,212.37,212.37,1570.0
2020-08-26 10:20:00,230.58,230.68,230.49,230.68,722.0,212.4069,212.499,212.324,212.499,722.0
2020-08-26 10:25:00,230.56,230.69,230.47,230.48,600.0,212.3884,212.5082,212.3055,212.3147,600.0
2020-08-26 10:30:00,230.46,230.57,230.4,230.4,1016.0,212.2963,212.3976,212.241,212.241,1016.0
2020-08-26 10:35:00,230.79,230.85,230.6,230.6,1140.0,212.6003,212.6556,212.4253,212.4253,1140.0
2020-08-26 10:40:00,230.68,230.89,230.68,230.75,1427.0,212.499,212.6924,212.499,212.5635,1427.0
2020-08-26 10:45:00,230.7,230.84,230.7,230.79,806.0,212.5174,212.6464,212.5174,212.6003,806.0
2020-08-26 10:50:00,230.79,231.12,230.79,231.12,2603.0,212.6003,212.9043,212.6003,212.9043,2603.0
2020-08-26 10:55:00,231.12,231.12,230.6,230.6,2516.0,212.9043,212.9043,212.4253,212.4253,2516.0
2020-08-26 11:00:00,230.37,230.37,230.3,230.36,501.0,212.2134,212.2134,212.1489,212.2042,501.0
2020-08-26 11:05:00,230.43,230.62,230.39,230.46,2115.0,212.2687,212.4437,212.2318,212.2963,2115.0
2020-08-26 11:10:00,230.56,231.3,230.56,231.2,1900.0,212.3884,213.0701,212.3884,212.978,1900.0
2020-08-26 11:15:00,231.18,231.18,230.83,230.85,1228.0,212.9596,212.9596,212.6372,212.6556,1228.0
2020-08-26 11:20:00,230.88,231.06,230.86,231.06,800.0,212.6832,212.849,212.6648,212.849,800.0
2020-08-26 11:25:00,231.15,231.15,230.94,231.06,11889.0,212.9319,212.9319,212.7385,212.849,11889.0
2020-08-26 11:30:00,231.03,231.11,230.51,230.51,1628.0,212.8214,212.8951,212.3424,212.3424,1628.0
2020-08-26 11:35:00,230.55,230.59,230.3,230.51,1980.0,212.3792,212.4161,212.1489,212.3424,1980.0
2020-08-26 11:40:00,230.54,230.83,230.51,230.83,1000.0,212.37,212.6372,212.3424,212.6372,1000.0
2020-08-26 11:45:00,230.83,231.03,230.81,230.93,900.0,212.6372,212.8214,212.6187,212.7293,900.0
2020-08-26 11:50:00,230.92,230.92,230.75,230.83,1735.0,212.7201,212.7201,212.5635,212.6372,1735.0
2020-08-26 11:55:00,230.82,230.82,230.72,230.72,400.0,212.6279,212.6279,212.5358,212.5358,400.0
2020-08-26 12:00:00,230.78,230.93,230.78,230.93,2633.0,212.5911,212.7293,212.5911,212.7293,2633.0
2020-08-26 12:05:00,230.89,231.05,230.78,230.78,2003.0,212.6924,212.8398,212.5911,212.5911,2003.0
2020-08-26 12:10:00,230.63,230.81,230.6,230.81,3351.0,212.4529,212.6187,212.4253,212.6187,3351.0
2020-08-26 12:15:00,230.68,230.95,230.68,230.95,695.0,212.499,212.7477,212.499,212.7477,695.0
2020-08-26 12:20:00,230.92,230.99,230.77,230.81,715.0,212.7201,212.7845,212.5819,212.6187,715.0
2020-08-26 12:25:00,230.83,230.92,230.71,230.71,1730.0,212.6372,212.7201,212.5266,212.5266,1730.0
2020-08-26 12:30:00,230.65,230.66,230.57,230.63,1500.0,212.4713,212.4806,212.3976,212.4529,1500.0
2020-08-26 12:35:00,230.66,230.7,230.55,230.62,1852.0,212.4806,212.5174,212.3792,212.4437,1852.0
2020-08-26 12:40:00,230.64,230.85,230.6,230.68,1700.0,212.4621,212.6556,212.4253,212.499,1700.0
2020-08-26 12:45:00,230.74,230.93,230.73,230.93,958.0,212.5542,212.7293,212.545,212.7293,958.0
2020-08-26 12:50:00,230.95,231.14,230.88,231.09,1138.0,212.7477,212.9227,212.6832,212.8767,1138.0
2020-08-26 12:55:00,231.03,231.03,230.79,230.81,1912.0,212.8214,212.8214,212.6003,212.6187,1912.0
2020-08-26 13:00:00,230.89,231.15,230.86,231.15,1000.0,212.6924,212.9319,212.6648,212.9319,1000.0
2020-08-26 13:05:00,231.25,231.3,231.07,231.19,1765.0,213.0241,213.0701,212.8582,212.9688,1765.0
2020-08-26 13:10:00,231.13,231.13,230.98,230.98,600.0,212.9135,212.9135,212.7753,212.7753,600.0
2020-08-26 13:15:00,230.98,231.4,230.98,231.33,1100.0,212.7753,213.1622,212.7753,213.0977,1100.0
2020-08-26 13:20:00,231.33,231.41,231.24,231.38,1026.0,213.0977,213.1714,213.0148,213.1438,1026.0
2020-08-26 13:25:00,231.33,231.33,231.26,231.31,1937.0,213.0977,213.0977,213.0333,213.0793,1937.0
2020-08-26 13:30:00,231.36,231.36,231.25,231.32,1100.0,213.1254,213.1254,213.0241,213.0885,1100.0
2020-08-26 13:35:00,231.37,231.52,231.33,231.52,2176.0,213.1346,213.2728,213.0977,213.2728,2176.0
2020-08-26 13:40:00,231.47,231.56,231.47,231.56,400.0,213.2267,213.3096,213.2267,213.3096,400.0
2020-08-26 13:45:00,231.64,231.69,231.46,231.46,707.0,213.3833,213.4294,213.2175,213.2175,707.0
2020-08-26 13:50:00,231.46,231.5,231.29,231.5,1600.0,213.2175,213.2543,213.0609,213.2543,1600.0
2020-08-26 13:55:00,231.47,231.73,231.47,231.66,1266.0,213.2267,213.4662,213.2267,213.4017,1266.0
2020-08-26 14:00:00,231.77,231.78,231.7,231.78,2369.0,213.5031,213.5123,213.4386,213.5123,2369.0
2020-08-26 14:05:00,231.79,231.95,231.65,231.95,2080.0,213.5215,213.6689,213.3925,213.6689,2080.0
2020-08-26 14:10:00,231.89,231.91,231.76,231.86,1407.0,213.6136,213.632,213.4939,213.586,1407.0
2020-08-26 14:15:00,231.88,232.11,231.87,232.11,1225.0,213.6044,213.8163,213.5952,213.8163,1225.0
2020-08-26 14:20:00,232.12,232.43,232.08,232.43,1290.0,213.8255,214.1111,213.7886,214.1111,1290.0
2020-08-26 14:25:00,232.59,232.7,232.56,232.64,1900.0,214.2584,214.3598,214.2308,214.3045,1900.0
2020-08-26 14:30:00,232.55,232.76,232.54,232.57,2074.0,214.2216,214.415,214.2124,214.24,2074.0
2020-08-26 14:35:00,232.48,232.55,232.11,232.39,2056.0,214.1571,214.2216,213.8163,214.0742,2056.0
2020-08-26 14:40:00,232.44,232.44,232.14,232.14,800.0,214.1203,214.1203,213.8439,213.8439,800.0
2020-08-26 14:45:00,232.1,232.41,231.98,232.35,2778.0,213.8071,214.0926,213.6965,214.0374,2778.0
2020-08-26 14:50:00,232.3,232.53,232.3,232.43,2407.0,213.9913,214.2032,213.9913,214.1111,2407.0
2020-08-26 14:55:00,232.36,232.36,232.16,232.23,2310.0,214.0466,214.0466,213.8623,213.9268,2310.0
2020-08-26 15:00:00,232.19,232.5,232.12,232.29,2000.0,213.89,214.1755,213.8255,213.9821,2000.0
2020-08-26 15:05:00,232.34,232.58,232.34,232.53,2049.0,214.0281,214.2492,214.0281,214.2032,2049.0
2020-08-26 15:10:00,232.53,232.65,232.4,232.65,3606.0,214.2032,214.3137,214.0834,214.3137,3606.0
2020-08-26 15:15:00,232.71,232.8,232.49,232.57,2969.0,214.369,214.4519,214.1663,214.24,2969.0
2020-08-26 15:20:00,232.56,233.1,232.56,232.9,3260.0,214.2308,214.7282,214.2308,214.544,3260.0
2020-08-26 15:25:00,232.93,233.08,232.91,232.97,5099.0,214.5716,214.7098,214.5532,214.6085,5099.0
2020-08-26 15:30:00,233.06,233.09,232.54,232.56,4158.0,214.6914,214.719,214.2124,214.2308,4158.0
2020-08-26 15:35:00,232.56,232.88,232.56,232.65,3800.0,214.2308,214.5256,214.2308,214.3137,3800.0
2020-08-26 15:40:00,232.59,232.62,232.29,232.42,4725.0,214.2584,214.2861,213.9821,214.1018,4725.0
2020-08-26 15:45:00,232.45,232.78,232.43,232.77,6464.0,214.1295,214.4335,214.1111,214.4243,6464.0
2020-08-26 15:50:00,232.84,232.85,232.49,232.61,5796.0,214.4887,214.4979,214.1663,214.2769,5796.0
2020-08-26 15:55:00,232.62,232.63,232.3,232.41,16462.0,214.2861,214.2953,213.9913,214.0926,16462.0
2020-08-27 09:30:00,232.29,233.8,232.29,232.89,8251.0,213.9821,215.3731,213.9821,214.5348,8251.0
2020-08-27 09:35:00,232.32,232.9,231.83,231.83,1600.0,214.0097,214.544,213.5583,213.5583,1600.0
2020-08-27 09:40:00,231.57,231.83,230.88,231.05,2453.0,213.3188,213.5583,212.6832,212.8398,2453.0
2020-08-27 09:45:00,231.41,232.08,231.29,232.08,1490.0,213.1714,213.7886,213.0609,213.7886,1490.0
2020-08-27 09:50:00,231.88,232.63,231.86,232.46,4528.0,213.6044,214.2953,213.586,214.1387,4528.0
2020-08-27 09:55:00,232.63,233.02,232.56,232.81,2093.0,214.2953,214.6545,214.2308,214.4611,2093.0
2020-08-27 10:00:00,232.9,233.25,232.57,232.87,3302.0,214.544,214.8664,214.24,214.5164,3302.0
2020-08-27 10:05:00,232.84,232.85,231.81,231.81,1700.0,214.4887,214.4979,213.5399,213.5399,1700.0
2020-08-27 10:10:00,231.82,231.94,231.02,231.02,1221.0,213.5491,213.6597,212.8122,212.8122,1221.0
2020-08-27 10:15:00,231.09,231.41,230.91,231.35,1800.0,212.8767,213.1714,212.7108,213.1162,1800.0
2020-08-27 10:20:00,231.52,231.52,231.28,231.5,1753.0,213.2728,213.2728,213.0517,213.2543,1753.0
2020-08-27 10:25:00,231.5,232.25,231.49,232.25,4039.0,213.2543,213.9452,213.2451,213.9452,4039.0
2020-08-27 10:30:00,232.07,232.33,231.72,232.19,4338.0,213.7794,214.0189,213.457,213.89,4338.0
2020-08-27 10:35:00,232.18,232.18,231.78,232.1,2456.0,213.8808,213.8808,213.5123,213.8071,2456.0
2020-08-27 10:40:00,232.04,232.27,231.72,232.07,1982.0,213.7518,213.9637,213.457,213.7794,1982.0
2020-08-27 10:45:00,232.11,232.56,231.95,232.47,3687.0,213.8163,214.2308,213.6689,214.1479,3687.0
2020-08-27 10:50:00,232.45,232.64,232.34,232.61,4200.0,214.1295,214.3045,214.0281,214.2769,4200.0
2020-08-27 10:55:00,232.6,232.61,232.32,232.6,1500.0,214.2677,214.2769,214.0097,214.2677,1500.0
2020-08-27 11:00:00,232.5,232.5,232.05,232.06,969.0,214.1755,214.1755,213.761,213.7702,969.0
2020-08-27 11:05:00,231.8,231.93,231.53,231.56,1201.0,213.5307,213.6505,213.282,213.3096,1201.0
2020-08-27 11:10:00,231.5,231.9,231.28,231.66,2303.0,213.2543,213.6228,213.0517,213.4017,2303.0
2020-08-27 11:15:00,231.37,231.37,231.12,231.25,900.0,213.1346,213.1346,212.9043,213.0241,900.0
2020-08-27 11:20:00,231.24,231.58,231.22,231.58,1870.0,213.0148,213.328,212.9964,213.328,1870.0
2020-08-27 11:25:00,231.58,231.66,231.36,231.64,2963.0,213.328,213.4017,213.1254,213.3833,2963.0
2020-08-27 11:30:00,231.66,231.66,231.31,231.56,1876.0,213.4017,213.4017,213.0793,213.3096,1876.0
2020-08-27 11:35:00,231.86,231.86,231.63,231.65,751.0,213.586,213.586,213.3741,213.3925,751.0
2020-08-27 11:40:00,231.68,231.68,231.6,231.6,700.0,213.4202,213.4202,213.3465,213.3465,700.0
2020-08-27 11:45:00,231.91,232.15,231.91,231.99,1050.0,213.632,213.8531,213.632,213.7057,1050.0
2020-08-27 11:50:00,232.07,232.43,232.02,232.43,1689.0,213.7794,214.1111,213.7334,214.1111,1689.0
2020-08-27 11:55:00,232.49,232.78,232.45,232.78,2124.0,214.1663,214.4335,214.1295,214.4335,2124.0
2020-08-27 12:00:00,232.76,232.76,232.4,232.4,3445.0,214.415,214.415,214.0834,214.0834,3445.0
2020-08-27 12:05:00,232.42,232.65,232.31,232.31,2132.0,214.1018,214.3137,214.0005,214.0005,2132.0
2020-08-27 12:10:00,232.33,233.0,232.32,232.97,6056.0,214.0189,214.6361,214.0097,214.6085,6056.0
2020-08-27 12:15:00,232.85,232.94,232.62,232.62,1200.0,214.4979,214.5809,214.2861,214.2861,1200.0
2020-08-27 12:20:00,232.44,232.44,232.26,232.27,500.0,214.1203,214.1203,213.9544,213.9637,500.0
2020-08-27 12:25:00,232.17,232.28,232.02,232.02,1933.0,213.8715,213.9729,213.7334,213.7334,1933.0
2020-08-27 12:30:00,232.0,232.0,231.67,231.7,1100.0,213.7149,213.7149,213.4109,213.4386,1100.0
2020-08-27 12:35:00,231.48,231.49,231.27,231.27,600.0,213.2359,213.2451,213.0425,213.0425,600.0
2020-08-27 12:40:00,231.41,231.48,231.31,231.48,1992.0,213.1714,213.2359,213.0793,213.2359,1992.0
2020-08-27 12:45:00,231.59,231.71,231.44,231.44,1417.0,213.3373,213.4478,213.1991,213.1991,1417.0
2020-08-27 12:50:00,231.33,231.4,231.09,231.21,1800.0,213.0977,213.1622,212.8767,212.9872,1800.0
2020-08-27 12:55:00,231.46,231.46,231.21,231.22,600.0,213.2175,213.2175,212.9872,212.9964,600.0
2020-08-27 13:00:00,231.13,231.29,231.13,231.29,500.0,212.9135,213.0609,212.9135,213.0609,500.0
2020-08-27 13:05:00,231.32,231.84,231.19,231.84,1180.0,213.0885,213.5676,212.9688,213.5676,1180.0
2020-08-27 13:10:00,231.7,232.09,231.7,231.93,800.0,213.4386,213.7978,213.4386,213.6505,800.0
2020-08-27 13:15:00,231.95,232.22,231.89,232.01,1100.0,213.6689,213.9176,213.6136,213.7242,1100.0
2020-08-27 13:20:00,232.04,232.21,232.04,232.2,910.0,213.7518,213.9084,213.7518,213.8992,910.0
2020-08-27 13:25:00,232.26,232.33,232.24,232.33,760.0,213.9544,214.0189,213.936,214.0189,760.0
2020-08-27 13:30:00,232.4,232.49,232.3,232.3,2157.0,214.0834,214.1663,213.9913,213.9913,2157.0
2020-08-27 13:35:00,232.23,232.34,232.07,232.34,1400.0,213.9268,214.0281,213.7794,214.0281,1400.0
2020-08-27 13:40:00,232.34,232.4,232.15,232.32,1566.0,214.0281,214.0834,213.8531,214.0097,1566.0
2020-08-27 13:45:00,232.47,232.5,232.42,232.46,700.0,214.1479,214.1755,214.1018,214.1387,700.0
2020-08-27 13:50:00,232.23,232.27,232.07,232.26,1300.0,213.9268,213.9637,213.7794,213.9544,1300.0
2020-08-27 13:55:00,232.64,232.84,232.5,232.83,1733.0,214.3045,214.4887,214.1755,214.4795,1733.0
2020-08-27 14:00:00,232.85,233.08,232.85,233.08,6436.0,214.4979,214.7098,214.4979,214.7098,6436.0
2020-08-27 14:05:00,233.07,233.08,232.94,232.94,1583.0,214.7006,214.7098,214.5809,214.5809,1583.0
2020-08-27 14:10:00,232.92,233.12,232.88,233.08,2750.0,214.5624,214.7467,214.5256,214.7098,2750.0
2020-08-27 14:15:00,232.98,233.17,232.92,232.95,700.0,214.6177,214.7927,214.5624,214.5901,700.0
2020-08-27 14:20:00,232.99,232.99,232.75,232.76,1491.0,214.6269,214.6269,214.4058,214.415,1491.0
2020-08-27 14:25:00,232.82,233.02,232.75,233.01,2804.0,214.4703,214.6545,214.4058,214.6453,2804.0
2020-08-27 14:30:00,233.01,233.05,232.91,232.93,2200.0,214.6453,214.6822,214.5532,214.5716,2200.0
2020-08-27 14:35:00,233.0,233.21,232.82,232.98,2716.0,214.6361,214.8296,214.4703,214.6177,2716.0
2020-08-27 14:40:00,232.98,233.18,232.87,233.0,5047.0,214.6177,214.8019,214.5164,214.6361,5047.0
2020-08-27 14:45:00,233.06,233.06,232.73,232.87,1600.0,214.6914,214.6914,214.3874,214.5164,1600.0
2020-08-27 14:50:00,232.79,232.95,232.62,232.68,2408.0,214.4427,214.5901,214.2861,214.3413,2408.0
2020-08-27 14:55:00,232.65,233.13,232.65,233.02,2795.0,214.3137,214.7559,214.3137,214.6545,2795.0
2020-08-27 15:00:00,233.01,233.13,232.76,232.82,3137.0,214.6453,214.7559,214.415,214.4703,3137.0
2020-08-27 15:05:00,232.72,232.99,232.66,232.99,2152.0,214.3782,214.6269,214.3229,214.6269,2152.0
2020-08-27 15:10:00,233.08,233.24,232.91,232.99,2310.0,214.7098,214.8572,214.5532,214.6269,2310.0
2020-08-27 15:15:00,233.03,233.29,233.01,233.29,2126.0,214.6638,214.9033,214.6453,214.9033,2126.0
2020-08-27 15:20:00,233.22,233.28,233.06,233.18,2900.0,214.8388,214.8941,214.6914,214.8019,2900.0
2020-08-27 15:25:00,233.02,233.15,232.85,232.9,1420.0,214.6545,214.7743,214.4979,214.544,1420.0
2020-08-27 15:30:00,232.91,232.98,232.71,232.71,3254.0,214.5532,214.6177,214.369,214.369,3254.0
2020-08-27 15:35:00,232.67,232.68,232.4,232.55,4645.0,214.3321,214.3413,214.0834,214.2216,4645.0
2020-08-27 15:40:00,232.58,232.84,232.58,232.65,2739.0,214.2492,214.4887,214.2492,214.3137,2739.0
2020-08-27 15:45:00,232.68,232.84,232.37,232.44,10630.0,214.3413,214.4887,214.0558,214.1203,10630.0
2020-08-27 15:50:00,232.48,232.48,232.18,232.33,8822.0,214.1571,214.1571,213.8808,214.0189,8822.0
2020-08-27 15:55:00,232.36,232.57,231.85,232.03,18713.0,214.0466,214.24,213.5768,213.7426,18713.0
2020-08-28 09:30:00,231.33,231.59,230.3,230.61,9249.0,213.0977,213.3373,212.1489,212.4345,9249.0
2020-08-28 09:35:00,231.02,231.62,230.45,231.62,1500.0,212.8122,213.3649,212.2871,213.3649,1500.0
2020-08-28 09:40:00,231.92,231.99,231.62,231.74,1436.0,213.6412,213.7057,213.3649,213.4754,1436.0
2020-08-28 09:45:00,231.6,231.6,231.6,231.6,100.0,213.3465,213.3465,213.3465,213.3465,100.0
2020-08-28 09:50:00,231.67,231.72,230.79,230.93,2500.0,213.4109,213.457,212.6003,212.7293,2500.0
2020-08-28 09:55:00,230.9,230.9,230.39,230.41,1146.0,212.7016,212.7016,212.2318,212.2503,1146.0
2020-08-28 10:00:00,230.24,230.33,229.82,230.31,3848.0,212.0937,212.1766,211.7068,212.1581,3848.0
2020-08-28 10:05:00,230.33,230.43,230.24,230.43,400.0,212.1766,212.2687,212.0937,212.2687,400.0
2020-08-28 10:10:00,230.45,230.64,230.2,230.24,1719.0,212.2871,212.4621,212.0568,212.0937,1719.0
2020-08-28 10:15:00,230.49,230.86,230.45,230.85,404.0,212.324,212.6648,212.2871,212.6556,404.0
2020-08-28 10:20:00,230.92,230.99,230.91,230.91,418.0,212.7201,212.7845,212.7108,212.7108,418.0
2020-08-28 10:25:00,231.01,231.17,230.68,230.68,1630.0,212.803,212.9504,212.499,212.499,1630.0
2020-08-28 10:30:00,230.76,230.76,230.46,230.46,500.0,212.5727,212.5727,212.2963,212.2963,500.0
2020-08-28 10:35:00,230.38,230.42,230.22,230.42,900.0,212.2226,212.2595,212.0752,212.2595,900.0
2020-08-28 10:40:00,230.65,230.81,230.29,230.3,4239.0,212.4713,212.6187,212.1397,212.1489,4239.0
2020-08-28 10:45:00,230.43,230.54,230.27,230.37,1949.0,212.2687,212.37,212.1213,212.2134,1949.0
2020-08-28 10:50:00,230.4,230.53,230.3,230.53,1000.0,212.241,212.3608,212.1489,212.3608,1000.0
2020-08-28 10:55:00,230.76,230.77,230.38,230.38,675.0,212.5727,212.5819,212.2226,212.2226,675.0
2020-08-28 11:00:00,230.48,230.48,230.22,230.43,1000.0,212.3147,212.3147,212.0752,212.2687,1000.0
2020-08-28 11:05:00,230.47,230.47,230.16,230.16,1600.0,212.3055,212.3055,212.02,212.02,1600.0
2020-08-28 11:10:00,230.2,230.28,230.14,230.14,1361.0,212.0568,212.1305,212.0015,212.0015,1361.0
2020-08-28 11:15:00,230.24,230.31,230.17,230.17,8629.0,212.0937,212.1581,212.0292,212.0292,8629.0
2020-08-28 11:20:00,230.24,230.6,230.12,230.47,1800.0,212.0937,212.4253,211.9831,212.3055,1800.0
2020-08-28 11:25:00,230.41,230.49,230.35,230.38,1045.0,212.2503,212.324,212.195,212.2226,1045.0
2020-08-28 11:30:00,230.44,230.44,230.26,230.26,1700.0,212.2779,212.2779,212.1121,212.1121,1700.0
2020-08-28 11:35:00,230.21,230.34,230.21,230.34,1100.0,212.066,212.1858,212.066,212.1858,1100.0
2020-08-28 11:40:00,230.22,230.38,230.14,230.38,1415.0,212.0752,212.2226,212.0015,212.2226,1415.0
2020-08-28 11:45:00,230.41,230.48,230.36,230.47,2005.0,212.2503,212.3147,212.2042,212.3055,2005.0
2020-08-28 11:50:00,230.53,230.53,230.38,230.49,1988.0,212.3608,212.3608,212.2226,212.324,1988.0
2020-08-28 11:55:00,230.57,230.68,230.39,230.68,1346.0,212.3976,212.499,212.2318,212.499,1346.0
2020-08-28 12:00:00,230.79,230.99,230.56,230.99,5492.0,212.6003,212.7845,212.3884,212.7845,5492.0
2020-08-28 12:05:00,230.93,231.1,230.92,231.1,617.0,212.7293,212.8859,212.7201,212.8859,617.0
2020-08-28 12:10:00,231.09,231.25,231.09,231.21,561.0,212.8767,213.0241,212.8767,212.9872,561.0
2020-08-28 12:15:00,231.15,231.15,230.97,230.97,506.0,212.9319,212.9319,212.7661,212.7661,506.0
2020-08-28 12:20:00,230.99,231.04,230.91,230.91,600.0,212.7845,212.8306,212.7108,212.7108,600.0
2020-08-28 12:25:00,230.94,230.98,230.94,230.98,400.0,212.7385,212.7753,212.7385,212.7753,400.0
2020-08-28 12:30:00,231.0,231.11,230.94,231.1,1849.0,212.7938,212.8951,212.7385,212.8859,1849.0
2020-08-28 12:35:00,231.03,231.04,230.82,230.84,900.0,212.8214,212.8306,212.6279,212.6464,900.0
2020-08-28 12:40:00,231.15,231.15,231.15,231.15,100.0,212.9319,212.9319,212.9319,212.9319,100.0
2020-08-28 12:45:00,231.2,231.48,231.14,231.44,1100.0,212.978,213.2359,212.9227,213.1991,1100.0
2020-08-28 12:50:00,231.42,231.47,231.38,231.43,800.0,213.1807,213.2267,213.1438,213.1899,800.0
2020-08-28 12:55:00,231.4,231.56,231.32,231.56,1875.0,213.1622,213.3096,213.0885,213.3096,1875.0
2020-08-28 13:00:00,231.59,231.69,231.59,231.61,360.0,213.3373,213.4294,213.3373,213.3557,360.0
2020-08-28 13:05:00,231.59,231.59,231.51,231.52,1000.0,213.3373,213.3373,213.2636,213.2728,1000.0
2020-08-28 13:10:00,231.49,231.49,231.27,231.41,1100.0,213.2451,213.2451,213.0425,213.1714,1100.0
2020-08-28 13:15:00,231.48,231.71,231.47,231.6,1150.0,213.2359,213.4478,213.2267,213.3465,1150.0
2020-08-28 13:20:00,231.67,231.68,231.39,231.39,1354.0,213.4109,213.4202,213.153,213.153,1354.0
2020-08-28 13:25:00,231.33,231.43,231.11,231.14,1694.0,213.0977,213.1899,212.8951,212.9227,1694.0
2020-08-28 13:30:00,231.26,231.34,231.26,231.33,400.0,213.0333,213.107,213.0333,213.0977,400.0
2020-08-28 13:35:00,231.35,231.36,231.17,231.36,1800.0,213.1162,213.1254,212.9504,213.1254,1800.0
2020-08-28 13:40:00,231.26,231.26,231.18,231.22,1400.0,213.0333,213.0333,212.9596,212.9964,1400.0
2020-08-28 13:45:00,231.31,231.49,231.3,231.41,724.0,213.0793,213.2451,213.0701,213.1714,724.0
2020-08-28 13:50:00,231.36,231.47,231.3,231.45,1448.0,213.1254,213.2267,213.0701,213.2083,1448.0
2020-08-28 13:55:00,231.49,231.49,231.46,231.46,400.0,213.2451,213.2451,213.2175,213.2175,400.0
2020-08-28 14:00:00,231.42,231.61,231.4,231.5,1900.0,213.1807,213.3557,213.1622,213.2543,1900.0
2020-08-28 14:05:00,231.43,231.49,231.32,231.4,3059.0,213.1899,213.2451,213.0885,213.1622,3059.0
2020-08-28 14:10:00,231.38,231.45,231.29,231.4,2000.0,213.1438,213.2083,213.0609,213.1622,2000.0
2020-08-28 14:15:00,231.4,231.5,231.4,231.43,1047.0,213.1622,213.2543,213.1622,213.1899,1047.0
2020-08-28 14:20:00,231.5,231.63,231.49,231.62,1335.0,213.2543,213.3741,213.2451,213.3649,1335.0
2020-08-28 14:25:00,231.67,231.71,231.45,231.56,1500.0,213.4109,213.4478,213.2083,213.3096,1500.0
2020-08-28 14:30:00,231.65,231.66,231.59,231.59,1600.0,213.3925,213.4017,213.3373,213.3373,1600.0
2020-08-28 14:35:00,231.72,231.86,231.67,231.86,800.0,213.457,213.586,213.4109,213.586,800.0
2020-08-28 14:40:00,231.82,231.91,231.78,231.78,1205.0,213.5491,213.632,213.5123,213.5123,1205.0
2020-08-28 14:45:00,231.85,232.15,231.73,232.09,1555.0,213.5768,213.8531,213.4662,213.7978,1555.0
2020-08-28 14:50:00,232.09,232.23,231.96,232.14,1803.0,213.7978,213.9268,213.6781,213.8439,1803.0
2020-08-28 14:55:00,232.05,232.36,232.05,232.29,1333.0,213.761,214.0466,213.761,213.9821,1333.0
2020-08-28 15:00:00,232.29,232.5,232.29,232.41,2029.0,213.9821,214.1755,213.9821,214.0926,2029.0
2020-08-28 15:05:00,232.51,232.82,232.51,232.72,2600.0,214.1847,214.4703,214.1847,214.3782,2600.0
2020-08-28 15:10:00,232.69,233.09,232.69,232.95,5351.0,214.3506,214.719,214.3506,214.5901,5351.0
2020-08-28 15:15:00,232.93,232.97,232.84,232.84,800.0,214.5716,214.6085,214.4887,214.4887,800.0
2020-08-28 15:20:00,232.81,232.92,232.68,232.72,1800.0,214.4611,214.5624,214.3413,214.3782,1800.0
2020-08-28 15:25:00,232.66,232.69,232.56,232.63,2000.0,214.3229,214.3506,214.2308,214.2953,2000.0
2020-08-28 15:30:00,232.64,233.01,232.62,233.01,2627.0,214.3045,214.6453,214.2861,214.6453,2627.0
2020-08-28 15:35:00,233.02,233.08,232.91,233.0,2862.0,214.6545,214.7098,214.5532,214.6361,2862.0
2020-08-28 15:40:00,232.97,232.97,232.74,232.92,2700.0,214.6085,214.6085,214.3966,214.5624,2700.0
2020-08-28 15:45:00,232.96,232.96,232.78,232.85,3858.0,214.5993,214.5993,214.4335,214.4979,3858.0
2020-08-28 15:50:00,232.88,233.14,232.88,233.12,7475.0,214.5256,214.7651,214.5256,214.7467,7475.0
2020-08-28 15:55:00,233.08,233.45,232.85,233.27,19399.0,214.7098,215.0507,214.4979,214.8848,19399.0
2020-08-31 09:30:00,232.75,233.19,232.58,232.82,7029.0,214.4058,214.8112,214.2492,214.4703,7029.0
2020-08-31 09:35:00,232.76,232.76,231.25,231.39,5617.0,214.415,214.415,213.0241,213.153,5617.0
2020-08-31 09:40:00,231.67,231.81,231.31,231.63,1652.0,213.4109,213.5399,213.0793,213.3741,1652.0
2020-08-31 09:45:00,231.5,231.94,231.39,231.77,2000.0,213.2543,213.6597,213.153,213.5031,2000.0
2020-08-31 09:50:00,231.51,231.51,230.27,230.27,4059.0,213.2636,213.2636,212.1213,212.1213,4059.0
2020-08-31 09:55:00,230.18,230.18,229.5,229.83,3100.0,212.0384,212.0384,211.412,211.716,3100.0
2020-08-31 10:00:00,229.51,230.19,229.51,230.19,1702.0,211.4212,212.0476,211.4212,212.0476,1702.0
2020-08-31 10:05:00,230.15,230.56,230.13,230.48,2178.0,212.0107,212.3884,211.9923,212.3147,2178.0
2020-08-31 10:10:00,230.51,230.88,230.36,230.37,2079.0,212.3424,212.6832,212.2042,212.2134,2079.0
2020-08-31 10:15:00,230.36,230.43,230.26,230.35,700.0,212.2042,212.2687,212.1121,212.195,700.0
2020-08-31 10:20:00,230.28,230.28,230.01,230.15,1750.0,212.1305,212.1305,211.8818,212.0107,1750.0
2020-08-31 10:25:00,230.11,230.11,229.84,229.89,1027.0,211.9739,211.9739,211.7252,211.7712,1027.0
2020-08-31 10:30:00,230.03,230.6,229.95,230.58,1700.0,211.9002,212.4253,211.8265,212.4069,1700.0
2020-08-31 10:35:00,230.51,230.74,230.37,230.37,1006.0,212.3424,212.5542,212.2134,212.2134,1006.0
2020-08-31 10:40:00,230.11,230.22,229.74,230.11,3306.0,211.9739,212.0752,211.6331,211.9739,3306.0
2020-08-31 10:45:00,229.91,229.92,229.66,229.92,1318.0,211.7897,211.7989,211.5594,211.7989,1318.0
2020-08-31 10:50:00,229.93,229.93,229.65,229.71,1211.0,211.8081,211.8081,211.5502,211.6054,1211.0
2020-08-31 10:55:00,229.69,229.86,229.69,229.81,1000.0,211.587,211.7436,211.587,211.6975,1000.0
2020-08-31 11:00:00,229.87,230.14,229.86,230.08,900.0,211.7528,212.0015,211.7436,211.9463,900.0
2020-08-31 11:05:00,230.16,230.24,229.97,230.01,1400.0,212.02,212.0937,211.8449,211.8818,1400.0
2020-08-31 11:10:00,230.07,230.37,229.92,230.31,1200.0,211.9371,212.2134,211.7989,212.1581,1200.0
2020-08-31 11:15:00,230.59,230.59,230.24,230.24,1347.0,212.4161,212.4161,212.0937,212.0937,1347.0
2020-08-31 11:20:00,230.21,230.28,229.87,229.87,2000.0,212.066,212.1305,211.7528,211.7528,2000.0
2020-08-31 11:25:00,229.84,229.88,229.62,229.78,2342.0,211.7252,211.762,211.5225,211.6699,2342.0
2020-08-31 11:30:00,229.85,229.91,229.82,229.87,1020.0,211.7344,211.7897,211.7068,211.7528,1020.0
2020-08-31 11:35:00,229.8,230.22,229.79,230.13,814.0,211.6883,212.0752,211.6791,211.9923,814.0
2020-08-31 11:40:00,230.17,230.31,230.16,230.31,500.0,212.0292,212.1581,212.02,212.1581,500.0
2020-08-31 11:45:00,230.38,230.42,230.38,230.41,1000.0,212.2226,212.2595,212.2226,212.2503,1000.0
2020-08-31 11:50:00,230.31,230.51,230.31,230.51,902.0,212.1581,212.3424,212.1581,212.3424,902.0
2020-08-31 11:55:00,230.47,230.47,230.31,230.31,1200.0,212.3055,212.3055,212.1581,212.1581,1200.0
2020-08-31 12:00:00,230.12,230.57,230.12,230.57,700.0,211.9831,212.3976,211.9831,212.3976,700.0
2020-08-31 12:05:00,230.57,230.65,230.56,230.65,400.0,212.3976,212.4713,212.3884,212.4713,400.0
2020-08-31 12:10:00,230.57,230.6,230.44,230.44,1000.0,212.3976,212.4253,212.2779,212.2779,1000.0
2020-08-31 12:15:00,230.39,230.66,230.37,230.57,1619.0,212.2318,212.4806,212.2134,212.3976,1619.0
2020-08-31 12:20:00,230.59,230.59,230.42,230.5,2166.0,212.4161,212.4161,212.2595,212.3332,2166.0
2020-08-31 12:25:00,230.56,230.56,230.41,230.44,849.0,212.3884,212.3884,212.2503,212.2779,849.0
2020-08-31 12:30:00,230.5,230.6,230.5,230.56,700.0,212.3332,212.4253,212.3332,212.3884,700.0
2020-08-31 12:35:00,230.53,230.53,230.18,230.18,1500.0,212.3608,212.3608,212.0384,212.0384,1500.0
2020-08-31 12:40:00,230.11,230.11,230.02,230.05,800.0,211.9739,211.9739,211.891,211.9186,800.0
2020-08-31 12:45:00,229.81,229.91,229.81,229.91,919.0,211.6975,211.7897,211.6975,211.7897,919.0
2020-08-31 12:50:00,229.91,230.04,229.91,230.04,820.0,211.7897,211.9094,211.7897,211.9094,820.0
2020-08-31 12:55:00,230.05,230.36,230.05,230.36,812.0,211.9186,212.2042,211.9186,212.2042,812.0
2020-08-31 13:00:00,230.42,230.42,230.32,230.35,505.0,212.2595,212.2595,212.1673,212.195,505.0
2020-08-31 13:05:00,230.28,230.38,230.28,230.34,500.0,212.1305,212.2226,212.1305,212.1858,500.0
2020-08-31 13:10:00,230.29,230.29,230.19,230.2,1302.0,212.1397,212.1397,212.0476,212.0568,1302.0
2020-08-31 13:15:00,230.23,230.35,230.23,230.35,500.0,212.0844,212.195,212.0844,212.195,500.0
2020-08-31 13:20:00,230.37,230.37,230.33,230.33,500.0,212.2134,212.2134,212.1766,212.1766,500.0
2020-08-31 13:25:00,230.32,230.36,230.23,230.28,970.0,212.1673,212.2042,212.0844,212.1305,970.0
2020-08-31 13:30:00,230.3,230.49,230.3,230.41,400.0,212.1489,212.324,212.1489,212.2503,400.0
2020-08-31 13:35:00,230.42,230.43,230.27,230.27,700.0,212.2595,212.2687,212.1213,212.1213,700.0
2020-08-31 13:40:00,230.3,230.49,230.29,230.49,1239.0,212.1489,212.324,212.1397,212.324,1239.0
2020-08-31 13:45:00,230.45,230.61,230.45,230.57,640.0,212.2871,212.4345,212.2871,212.3976,640.0
2020-08-31 13:50:00,230.5,230.65,230.47,230.47,1140.0,212.3332,212.4713,212.3055,212.3055,1140.0
2020-08-31 13:55:00,230.37,230.37,230.28,230.28,300.0,212.2134,212.2134,212.1305,212.1305,300.0
2020-08-31 14:00:00,230.19,230.29,230.1,230.29,515.0,212.0476,212.1397,211.9647,212.1397,515.0
2020-08-31 14:05:00,230.25,230.27,230.2,230.27,1408.0,212.1029,212.1213,212.0568,212.1213,1408.0
2020-08-31 14:10:00,230.39,230.39,230.34,230.34,214.0,212.2318,212.2318,212.1858,212.1858,214.0
2020-08-31 14:15:00,230.38,230.4,230.25,230.32,1443.0,212.2226,212.241,212.1029,212.1673,1443.0
2020-08-31 14:20:00,230.38,230.48,230.29,230.48,1021.0,212.2226,212.3147,212.1397,212.3147,1021.0
2020-08-31 14:25:00,230.43,230.43,230.24,230.24,1671.0,212.2687,212.2687,212.0937,212.0937,1671.0
2020-08-31 14:30:00,230.23,230.33,230.04,230.06,1422.0,212.0844,212.1766,211.9094,211.9278,1422.0
2020-08-31 14:35:00,229.94,230.07,229.94,229.98,2303.0,211.8173,211.9371,211.8173,211.8541,2303.0
2020-08-31 14:40:00,229.99,230.33,229.93,230.33,2100.0,211.8634,212.1766,211.8081,212.1766,2100.0
2020-08-31 14:45:00,230.25,230.49,230.24,230.39,1500.0,212.1029,212.324,212.0937,212.2318,1500.0
2020-08-31 14:50:00,230.41,230.41,230.31,230.4,600.0,212.2503,212.2503,212.1581,212.241,600.0
2020-08-31 14:55:00,230.44,230.44,230.24,230.37,1301.0,212.2779,212.2779,212.0937,212.2134,1301.0
2020-08-31 15:00:00,230.29,230.52,230.21,230.21,2972.0,212.1397,212.3516,212.066,212.066,2972.0
2020-08-31 15:05:00,230.24,230.37,230.24,230.34,600.0,212.0937,212.2134,212.0937,212.1858,600.0
2020-08-31 15:10:00,230.31,230.41,230.29,230.41,1100.0,212.1581,212.2503,212.1397,212.2503,1100.0
2020-08-31 15:15:00,230.26,230.42,230.16,230.21,2222.0,212.1121,212.2595,212.02,212.066,2222.0
2020-08-31 15:20:00,230.18,230.32,230.17,230.17,1100.0,212.0384,212.1673,212.0292,212.0292,1100.0
2020-08-31 15:25:00,230.1,230.39,230.05,230.39,1730.0,211.9647,212.2318,211.9186,212.2318,1730.0
2020-08-31 15:30:00,230.39,230.47,230.24,230.28,2703.0,212.2318,212.3055,212.0937,212.1305,2703.0
2020-08-31 15:35:00,230.33,230.6,230.33,230.56,2900.0,212.1766,212.4253,212.1766,212.3884,2900.0
2020-08-31 15:40:00,230.53,230.71,230.33,230.71,4858.0,212.3608,212.5266,212.1766,212.5266,4858.0
2020-08-31 15:45:00,230.71,231.28,230.71,231.24,4010.0,212.5266,213.0517,212.5266,213.0148,4010.0
2020-08-31 15:50:00,231.01,231.34,230.87,230.99,7470.0,212.803,213.107,212.674,212.7845,7470.0
2020-08-31 15:55:00,230.88,230.88,230.48,230.48,20175.0,212.6832,212.6832,212.3147,212.3147,20175.0
2020-09-01 09:30:00,229.22,229.58,228.46,228.46,10194.0,211.154,211.4857,210.4539,210.4539,10194.0
2020-09-01 09:35:00,229.46,229.56,228.81,228.87,2400.0,211.3751,211.4672,210.7764,210.8316,2400.0
2020-09-01 09:40:00,229.03,229.22,229.03,229.14,900.0,210.979,211.154,210.979,211.0804,900.0
2020-09-01 09:45:00,228.89,229.56,228.85,229.56,982.0,210.8501,211.4672,210.8132,211.4672,982.0
2020-09-01 09:50:00,229.48,229.88,229.35,229.88,1266.0,211.3936,211.762,211.2738,211.762,1266.0
2020-09-01 09:55:00,230.29,230.33,230.11,230.33,606.0,212.1397,212.1766,211.9739,212.1766,606.0
2020-09-01 10:00:00,230.26,230.54,230.26,230.52,700.0,212.1121,212.37,212.1121,212.3516,700.0
2020-09-01 10:05:00,230.55,230.61,230.25,230.31,1100.0,212.3792,212.4345,212.1029,212.1581,1100.0
2020-09-01 10:10:00,230.39,230.75,230.39,230.67,2321.0,212.2318,212.5635,212.2318,212.4898,2321.0
2020-09-01 10:15:00,230.83,230.97,230.73,230.97,900.0,212.6372,212.7661,212.545,212.7661,900.0
2020-09-01 10:20:00,230.96,231.39,230.95,231.32,710.0,212.7569,213.153,212.7477,213.0885,710.0
2020-09-01 10:25:00,231.5,231.57,231.49,231.57,200.0,213.2543,213.3188,213.2451,213.3188,200.0
2020-09-01 10:30:00,231.75,231.76,231.53,231.53,503.0,213.4846,213.4939,213.282,213.282,503.0
2020-09-01 10:35:00,231.61,231.61,231.44,231.45,505.0,213.3557,213.3557,213.1991,213.2083,505.0
2020-09-01 10:40:00,231.47,231.75,231.45,231.74,2257.0,213.2267,213.4846,213.2083,213.4754,2257.0
2020-09-01 10:45:00,231.83,231.83,231.75,231.8,300.0,213.5583,213.5583,213.4846,213.5307,300.0
2020-09-01 10:50:00,231.49,231.73,231.28,231.29,1600.0,213.2451,213.4662,213.0517,213.0609,1600.0
2020-09-01 10:55:00,231.21,231.51,231.13,231.32,1939.0,212.9872,213.2636,212.9135,213.0885,1939.0
2020-09-01 11:00:00,231.48,231.48,231.33,231.33,400.0,213.2359,213.2359,213.0977,213.0977,400.0
2020-09-01 11:05:00,231.61,231.61,231.44,231.51,600.0,213.3557,213.3557,213.1991,213.2636,600.0
2020-09-01 11:10:00,231.62,231.84,231.62,231.67,1393.0,213.3649,213.5676,213.3649,213.4109,1393.0
2020-09-01 11:15:00,231.64,232.06,231.64,231.82,1600.0,213.3833,213.7702,213.3833,213.5491,1600.0
2020-09-01 11:20:00,231.89,231.91,231.36,231.36,1423.0,213.6136,213.632,213.1254,213.1254,1423.0
2020-09-01 11:25:00,231.61,231.65,231.34,231.65,701.0,213.3557,213.3925,213.107,213.3925,701.0
2020-09-01 11:30:00,231.57,231.86,231.56,231.86,1234.0,213.3188,213.586,213.3096,213.586,1234.0
2020-09-01 11:35:00,231.91,231.92,231.72,231.72,660.0,213.632,213.6412,213.457,213.457,660.0
2020-09-01 11:40:00,231.73,231.8,231.45,231.78,2062.0,213.4662,213.5307,213.2083,213.5123,2062.0
2020-09-01 11:45:00,231.7,231.75,231.54,231.54,700.0,213.4386,213.4846,213.2912,213.2912,700.0
2020-09-01 11:50:00,231.7,231.75,231.7,231.75,800.0,213.4386,213.4846,213.4386,213.4846,800.0
2020-09-01 11:55:00,231.73,231.8,231.58,231.61,1640.0,213.4662,213.5307,213.328,213.3557,1640.0
2020-09-01 12:00:00,231.65,231.76,231.61,231.76,700.0,213.3925,213.4939,213.3557,213.4939,700.0
2020-09-01 12:05:00,231.97,231.97,231.89,231.93,300.0,213.6873,213.6873,213.6136,213.6505,300.0
2020-09-01 12:10:00,232.03,232.13,232.03,232.12,1059.0,213.7426,213.8347,213.7426,213.8255,1059.0
2020-09-01 12:15:00,232.12,232.12,231.99,232.03,929.0,213.8255,213.8255,213.7057,213.7426,929.0
2020-09-01 12:20:00,232.07,232.17,232.0,232.0,700.0,213.7794,213.8715,213.7149,213.7149,700.0
2020-09-01 12:25:00,231.93,232.17,231.9,232.02,1327.0,213.6505,213.8715,213.6228,213.7334,1327.0
2020-09-01 12:30:00,232.04,232.18,232.03,232.18,440.0,213.7518,213.8808,213.7426,213.8808,440.0
2020-09-01 12:35:00,232.34,232.34,232.24,232.24,400.0,214.0281,214.0281,213.936,213.936,400.0
2020-09-01 12:40:00,232.18,232.3,232.16,232.3,500.0,213.8808,213.9913,213.8623,213.9913,500.0
2020-09-01 12:45:00,232.38,232.43,232.26,232.43,1050.0,214.065,214.1111,213.9544,214.1111,1050.0
2020-09-01 12:50:00,232.19,232.34,232.18,232.33,400.0,213.89,214.0281,213.8808,214.0189,400.0
2020-09-01 12:55:00,232.36,232.51,232.34,232.34,800.0,214.0466,214.1847,214.0281,214.0281,800.0
2020-09-01 13:00:00,232.38,232.43,232.38,232.41,400.0,214.065,214.1111,214.065,214.0926,400.0
2020-09-01 13:05:00,232.4,232.49,232.24,232.28,900.0,214.0834,214.1663,213.936,213.9729,900.0
2020-09-01 13:10:00,232.27,232.31,232.24,232.31,700.0,213.9637,214.0005,213.936,214.0005,700.0
2020-09-01 13:15:00,232.36,232.48,232.33,232.33,700.0,214.0466,214.1571,214.0189,214.0189,700.0
2020-09-01 13:20:00,232.37,232.37,232.06,232.13,956.0,214.0558,214.0558,213.7702,213.8347,956.0
2020-09-01 13:25:00,232.4,232.44,232.32,232.35,727.0,214.0834,214.1203,214.0097,214.0374,727.0
2020-09-01 13:30:00,232.26,232.26,232.26,232.26,100.0,213.9544,213.9544,213.9544,213.9544,100.0
2020-09-01 13:35:00,232.33,232.57,232.33,232.57,1300.0,214.0189,214.24,214.0189,214.24,1300.0
2020-09-01 13:40:00,232.62,232.75,232.61,232.75,1523.0,214.2861,214.4058,214.2769,214.4058,1523.0
2020-09-01 13:45:00,232.78,232.78,232.7,232.74,300.0,214.4335,214.4335,214.3598,214.3966,300.0
2020-09-01 13:50:00,232.77,232.77,232.55,232.55,700.0,214.4243,214.4243,214.2216,214.2216,700.0
2020-09-01 13:55:00,232.48,232.66,232.48,232.57,601.0,214.1571,214.3229,214.1571,214.24,601.0
2020-09-01 14:00:00,232.8,232.8,232.73,232.73,408.0,214.4519,214.4519,214.3874,214.3874,408.0
2020-09-01 14:05:00,232.66,232.83,232.66,232.81,1008.0,214.3229,214.4795,214.3229,214.4611,1008.0
2020-09-01 14:10:00,232.81,232.93,232.69,232.76,1761.0,214.4611,214.5716,214.3506,214.415,1761.0
2020-09-01 14:15:00,232.67,232.77,232.63,232.76,1126.0,214.3321,214.4243,214.2953,214.415,1126.0
2020-09-01 14:20:00,232.78,233.02,232.78,232.94,1507.0,214.4335,214.6545,214.4335,214.5809,1507.0
2020-09-01 14:25:00,233.04,233.18,232.96,233.15,2300.0,214.673,214.8019,214.5993,214.7743,2300.0
2020-09-01 14:30:00,233.29,233.29,233.28,233.28,200.0,214.9033,214.9033,214.8941,214.8941,200.0
2020-09-01 14:35:00,233.16,233.4,232.93,233.3,2641.0,214.7835,215.0046,214.5716,214.9125,2641.0
2020-09-01 14:40:00,233.46,233.47,233.39,233.47,1806.0,215.0599,215.0691,214.9954,215.0691,1806.0
2020-09-01 14:45:00,233.63,233.75,233.58,233.58,1100.0,215.2165,215.327,215.1704,215.1704,1100.0
2020-09-01 14:50:00,233.56,233.65,233.37,233.38,1462.0,215.152,215.2349,214.977,214.9862,1462.0
2020-09-01 14:55:00,233.11,233.32,233.07,233.24,2392.0,214.7375,214.9309,214.7006,214.8572,2392.0
2020-09-01 15:00:00,233.23,233.23,233.07,233.22,700.0,214.848,214.848,214.7006,214.8388,700.0
2020-09-01 15:05:00,233.14,233.26,233.04,233.05,1190.0,214.7651,214.8756,214.673,214.6822,1190.0
2020-09-01 15:10:00,233.12,233.12,232.86,232.86,3603.0,214.7467,214.7467,214.5072,214.5072,3603.0
2020-09-01 15:15:00,232.65,232.67,232.5,232.67,2965.0,214.3137,214.3321,214.1755,214.3321,2965.0
2020-09-01 15:20:00,232.7,233.01,232.69,232.96,1636.0,214.3598,214.6453,214.3506,214.5993,1636.0
2020-09-01 15:25:00,233.15,233.29,233.04,233.05,1201.0,214.7743,214.9033,214.673,214.6822,1201.0
2020-09-01 15:30:00,232.91,233.08,232.86,232.88,1725.0,214.5532,214.7098,214.5072,214.5256,1725.0
2020-09-01 15:35:00,232.93,233.18,232.93,233.18,1500.0,214.5716,214.8019,214.5716,214.8019,1500.0
2020-09-01 15:40:00,233.2,233.56,233.15,233.56,3531.0,214.8204,215.152,214.7743,215.152,3531.0
2020-09-01 15:45:00,233.53,233.56,233.34,233.41,4084.0,215.1244,215.152,214.9493,215.0138,4084.0
2020-09-01 15:50:00,233.35,233.44,233.26,233.3,2508.0,214.9585,215.0414,214.8756,214.9125,2508.0
2020-09-01 15:55:00,233.35,234.07,233.35,234.02,12388.0,214.9585,215.6218,214.9585,215.5757,12388.0
2020-09-02 09:30:00,234.74,235.0,234.13,234.49,12066.0,216.239,216.4785,215.6771,216.0087,12066.0
2020-09-02 09:35:00,234.5,234.8,234.26,234.26,4719.0,216.0179,216.2943,215.7968,215.7968,4719.0
2020-09-02 09:40:00,234.35,234.35,233.33,233.37,2550.0,215.8797,215.8797,214.9401,214.977,2550.0
2020-09-02 09:45:00,233.15,233.29,233.03,233.15,2694.0,214.7743,214.9033,214.6638,214.7743,2694.0
2020-09-02 09:50:00,233.04,233.16,232.48,233.03,7939.0,214.673,214.7835,214.1571,214.6638,7939.0
2020-09-02 09:55:00,233.22,234.0,233.1,233.97,2582.0,214.8388,215.5573,214.7282,215.5297,2582.0
2020-09-02 10:00:00,234.03,234.11,233.09,233.09,5720.0,215.5849,215.6586,214.719,214.719,5720.0
2020-09-02 10:05:00,233.47,233.47,232.84,233.04,2654.0,215.0691,215.0691,214.4887,214.673,2654.0
2020-09-02 10:10:00,233.31,233.4,232.88,233.12,1317.0,214.9217,215.0046,214.5256,214.7467,1317.0
2020-09-02 10:15:00,232.96,233.28,232.84,233.26,2633.0,214.5993,214.8941,214.4887,214.8756,2633.0
2020-09-02 10:20:00,233.49,233.49,233.18,233.34,1256.0,215.0875,215.0875,214.8019,214.9493,1256.0
2020-09-02 10:25:00,233.47,233.64,233.42,233.64,2301.0,215.0691,215.2257,215.023,215.2257,2301.0
2020-09-02 10:30:00,233.63,234.06,233.62,233.95,4044.0,215.2165,215.6126,215.2073,215.5113,4044.0
2020-09-02 10:35:00,233.94,234.41,233.88,234.41,1137.0,215.502,215.935,215.4468,215.935,1137.0
2020-09-02 10:40:00,234.74,234.94,234.74,234.86,1600.0,216.239,216.4232,216.239,216.3495,1600.0
2020-09-02 10:45:00,234.78,235.0,234.67,234.68,5208.0,216.2758,216.4785,216.1745,216.1837,5208.0
2020-09-02 10:50:00,234.63,235.0,234.6,234.81,6986.0,216.1377,216.4785,216.11,216.3035,6986.0
2020-09-02 10:55:00,234.79,234.95,234.69,234.88,5787.0,216.285,216.4324,216.1929,216.368,5787.0
2020-09-02 11:00:00,234.87,234.93,234.74,234.82,3019.0,216.3587,216.414,216.239,216.3127,3019.0
2020-09-02 11:05:00,234.87,235.38,234.86,235.38,26719.0,216.3587,216.8285,216.3495,216.8285,26719.0
2020-09-02 11:10:00,235.38,235.65,235.31,235.43,3060.0,216.8285,217.0773,216.7641,216.8746,3060.0
2020-09-02 11:15:00,235.27,235.41,235.15,235.32,1910.0,216.7272,216.8562,216.6167,216.7733,1910.0
2020-09-02 11:20:00,235.21,235.33,234.84,234.94,3340.0,216.6719,216.7825,216.3311,216.4232,3340.0
2020-09-02 11:25:00,234.89,235.02,234.73,234.82,1342.0,216.3772,216.4969,216.2298,216.3127,1342.0
2020-09-02 11:30:00,234.93,235.04,234.8,234.8,2494.0,216.414,216.5153,216.2943,216.2943,2494.0
2020-09-02 11:35:00,234.83,235.23,234.83,235.06,2194.0,216.3219,216.6904,216.3219,216.5338,2194.0
2020-09-02 11:40:00,235.18,235.42,234.99,235.0,1927.0,216.6443,216.8654,216.4693,216.4785,1927.0
2020-09-02 11:45:00,235.05,235.44,235.04,235.44,2370.0,216.5246,216.8838,216.5153,216.8838,2370.0
2020-09-02 11:50:00,235.49,235.94,235.49,235.86,1000.0,216.9299,217.3444,216.9299,217.2707,1000.0
2020-09-02 11:55:00,235.96,235.98,235.75,235.87,1705.0,217.3628,217.3813,217.1694,217.2799,1705.0
2020-09-02 12:00:00,235.58,235.7,235.52,235.52,2600.0,217.0128,217.1233,216.9575,216.9575,2600.0
2020-09-02 12:05:00,235.45,235.45,234.91,234.91,900.0,216.893,216.893,216.3956,216.3956,900.0
2020-09-02 12:10:00,235.04,235.2,234.94,235.2,1796.0,216.5153,216.6627,216.4232,216.6627,1796.0
2020-09-02 12:15:00,235.21,235.37,235.21,235.26,2301.0,216.6719,216.8193,216.6719,216.718,2301.0
2020-09-02 12:20:00,235.12,235.22,235.04,235.13,1559.0,216.589,216.6812,216.5153,216.5983,1559.0
2020-09-02 12:25:00,235.15,235.34,235.14,235.34,1500.0,216.6167,216.7917,216.6075,216.7917,1500.0
2020-09-02 12:30:00,235.29,235.35,235.02,235.05,2200.0,216.7456,216.8009,216.4969,216.5246,2200.0
2020-09-02 12:35:00,234.94,235.18,234.94,235.17,2491.0,216.4232,216.6443,216.4232,216.6351,2491.0
2020-09-02 12:40:00,235.15,235.19,234.99,235.01,2891.0,216.6167,216.6535,216.4693,216.4877,2891.0
2020-09-02 12:45:00,235.0,235.02,234.84,234.94,2477.0,216.4785,216.4969,216.3311,216.4232,2477.0
2020-09-02 12:50:00,234.87,234.87,234.55,234.55,2404.0,216.3587,216.3587,216.064,216.064,2404.0
2020-09-02 12:55:00,234.45,234.65,234.45,234.58,1926.0,215.9718,216.1561,215.9718,216.0916,1926.0
2020-09-02 13:00:00,234.51,234.58,234.31,234.58,2426.0,216.0271,216.0916,215.8429,216.0916,2426.0
2020-09-02 13:05:00,234.61,234.61,234.15,234.15,1800.0,216.1192,216.1192,215.6955,215.6955,1800.0
2020-09-02 13:10:00,234.25,234.64,234.25,234.54,3397.0,215.7876,216.1469,215.7876,216.0548,3397.0
2020-09-02 13:15:00,234.55,234.63,234.55,234.62,1864.0,216.064,216.1377,216.064,216.1284,1864.0
2020-09-02 13:20:00,234.53,234.59,234.44,234.49,1517.0,216.0455,216.1008,215.9626,216.0087,1517.0
2020-09-02 13:25:00,234.53,234.6,234.37,234.59,1209.0,216.0455,216.11,215.8981,216.1008,1209.0
2020-09-02 13:30:00,234.42,234.59,234.42,234.55,685.0,215.9442,216.1008,215.9442,216.064,685.0
2020-09-02 13:35:00,234.56,234.7,234.52,234.7,2400.0,216.0732,216.2021,216.0363,216.2021,2400.0
2020-09-02 13:40:00,234.61,234.8,234.55,234.76,2241.0,216.1192,216.2943,216.064,216.2574,2241.0
2020-09-02 13:45:00,234.79,234.83,234.72,234.83,1420.0,216.285,216.3219,216.2206,216.3219,1420.0
2020-09-02 13:50:00,234.84,234.84,234.75,234.77,1600.0,216.3311,216.3311,216.2482,216.2666,1600.0
2020-09-02 13:55:00,234.77,234.83,234.66,234.74,1768.0,216.2666,216.3219,216.1653,216.239,1768.0
2020-09-02 14:00:00,234.75,234.76,234.48,234.54,1388.0,216.2482,216.2574,215.9995,216.0548,1388.0
2020-09-02 14:05:00,234.56,234.78,234.56,234.75,1247.0,216.0732,216.2758,216.0732,216.2482,1247.0
2020-09-02 14:10:00,234.72,234.77,234.58,234.59,6224.0,216.2206,216.2666,216.0916,216.1008,6224.0
2020-09-02 14:15:00,234.66,234.93,234.66,234.82,1400.0,216.1653,216.414,216.1653,216.3127,1400.0
2020-09-02 14:20:00,234.88,235.0,234.81,235.0,1000.0,216.368,216.4785,216.3035,216.4785,1000.0
2020-09-02 14:25:00,235.02,235.11,234.88,235.02,3828.0,216.4969,216.5798,216.368,216.4969,3828.0
2020-09-02 14:30:00,235.05,235.08,234.94,234.99,2467.0,216.5246,216.5522,216.4232,216.4693,2467.0
2020-09-02 14:35:00,234.93,235.06,234.9,235.04,2709.0,216.414,216.5338,216.3864,216.5153,2709.0
2020-09-02 14:40:00,235.01,235.01,234.86,234.93,1745.0,216.4877,216.4877,216.3495,216.414,1745.0
2020-09-02 14:45:00,234.93,235.16,234.89,235.15,4625.0,216.414,216.6259,216.3772,216.6167,4625.0
2020-09-02 14:50:00,235.48,235.69,235.48,235.57,1565.0,216.9207,217.1141,216.9207,217.0036,1565.0
2020-09-02 14:55:00,235.53,235.83,235.53,235.77,2838.0,216.9667,217.2431,216.9667,217.1878,2838.0
2020-09-02 15:00:00,235.78,235.99,235.66,235.99,2115.0,217.197,217.3905,217.0865,217.3905,2115.0
2020-09-02 15:05:00,235.84,235.95,235.54,235.95,2502.0,217.2523,217.3536,216.9759,217.3536,2502.0
2020-09-02 15:10:00,235.97,236.64,235.95,236.55,4664.0,217.372,217.9892,217.3536,217.9063,4664.0
2020-09-02 15:15:00,236.61,236.87,236.61,236.77,3700.0,217.9616,218.2011,217.9616,218.109,3700.0
2020-09-02 15:20:00,236.86,237.0,236.83,237.0,3318.0,218.1919,218.3209,218.1643,218.3209,3318.0
2020-09-02 15:25:00,237.02,237.09,236.79,236.82,3875.0,218.3393,218.4038,218.1274,218.1551,3875.0
2020-09-02 15:30:00,236.75,237.1,236.52,237.1,4612.0,218.0906,218.413,217.8787,218.413,4612.0
2020-09-02 15:35:00,237.06,237.61,236.95,237.61,7557.0,218.3761,218.8828,218.2748,218.8828,7557.0
2020-09-02 15:40:00,237.57,237.93,237.43,237.84,11425.0,218.8459,219.1776,218.717,219.0947,11425.0
2020-09-02 15:45:00,237.85,238.34,237.79,238.3,15839.0,219.1039,219.5553,219.0486,219.5184,15839.0
2020-09-02 15:50:00,238.26,238.26,237.79,237.87,21871.0,219.4816,219.4816,219.0486,219.1223,21871.0
2020-09-02 15:55:00,237.91,237.91,237.3,237.3,27554.0,219.1591,219.1591,218.5972,218.5972,27554.0
2020-09-03 09:30:00,236.34,237.45,236.0,236.0,9959.0,217.7129,218.7354,217.3997,217.3997,9959.0
2020-09-03 09:35:00,236.19,236.58,235.91,236.35,1048.0,217.5747,217.934,217.3168,217.7221,1048.0
2020-09-03 09:40:00,236.06,236.19,235.85,235.85,1200.0,217.455,217.5747,217.2615,217.2615,1200.0
2020-09-03 09:45:00,235.53,235.61,235.24,235.24,300.0,216.9667,217.0404,216.6996,216.6996,300.0
2020-09-03 09:50:00,235.49,235.57,234.45,234.6,2257.0,216.9299,217.0036,215.9718,216.11,2257.0
2020-09-03 09:55:00,234.56,234.78,234.34,234.66,1653.0,216.0732,216.2758,215.8705,216.1653,1653.0
2020-09-03 10:00:00,234.77,234.77,233.92,233.93,1392.0,216.2666,216.2666,215.4836,215.4928,1392.0
2020-09-03 10:05:00,233.61,233.61,233.12,233.32,1906.0,215.198,215.198,214.7467,214.9309,1906.0
2020-09-03 10:10:00,233.42,233.49,233.19,233.3,1100.0,215.023,215.0875,214.8112,214.9125,1100.0
2020-09-03 10:15:00,233.42,233.93,232.48,232.48,2413.0,215.023,215.4928,214.1571,214.1571,2413.0
2020-09-03 10:20:00,232.48,232.67,231.48,231.49,2815.0,214.1571,214.3321,213.2359,213.2451,2815.0
2020-09-03 10:25:00,231.7,231.7,231.08,231.25,2900.0,213.4386,213.4386,212.8675,213.0241,2900.0
2020-09-03 10:30:00,231.24,232.12,231.24,232.01,2750.0,213.0148,213.8255,213.0148,213.7242,2750.0
2020-09-03 10:35:00,231.89,232.15,231.65,231.65,1500.0,213.6136,213.8531,213.3925,213.3925,1500.0
2020-09-03 10:40:00,231.69,232.07,231.51,232.07,1343.0,213.4294,213.7794,213.2636,213.7794,1343.0
2020-09-03 10:45:00,231.83,231.97,230.92,231.02,3733.0,213.5583,213.6873,212.7201,212.8122,3733.0
2020-09-03 10:50:00,231.03,231.19,230.62,230.96,3903.0,212.8214,212.9688,212.4437,212.7569,3903.0
2020-09-03 10:55:00,230.87,231.01,230.43,230.65,2084.0,212.674,212.803,212.2687,212.4713,2084.0
2020-09-03 11:00:00,230.67,230.67,229.78,229.95,3718.0,212.4898,212.4898,211.6699,211.8265,3718.0
2020-09-03 11:05:00,229.45,229.45,228.32,228.33,2496.0,211.3659,211.3659,210.325,210.3342,2496.0
2020-09-03 11:10:00,228.47,228.59,228.04,228.31,6369.0,210.4632,210.5737,210.067,210.3158,6369.0
2020-09-03 11:15:00,227.93,227.93,226.13,226.13,6499.0,209.9657,209.9657,208.3076,208.3076,6499.0
2020-09-03 11:20:00,225.7,226.59,225.67,226.25,12236.0,207.9115,208.7313,207.8838,208.4181,12236.0
2020-09-03 11:25:00,226.33,226.67,226.33,226.58,10460.0,208.4918,208.805,208.4918,208.7221,10460.0
2020-09-03 11:30:00,226.43,227.6,226.41,227.46,12416.0,208.5839,209.6617,208.5655,209.5328,12416.0
2020-09-03 11:35:00,227.59,228.14,227.04,228.14,2250.0,209.6525,210.1592,209.1459,210.1592,2250.0
2020-09-03 11:40:00,228.32,229.48,228.32,229.22,1671.0,210.325,211.3936,210.325,211.154,1671.0
2020-09-03 11:45:00,228.81,229.42,228.71,229.18,1500.0,210.7764,211.3383,210.6842,211.1172,1500.0
2020-09-03 11:50:00,229.2,229.57,229.15,229.57,3709.0,211.1356,211.4765,211.0896,211.4765,3709.0
2020-09-03 11:55:00,229.53,229.53,228.88,228.92,5100.0,211.4396,211.4396,210.8408,210.8777,5100.0
2020-09-03 12:00:00,229.2,229.56,228.93,229.56,1983.0,211.1356,211.4672,210.8869,211.4672,1983.0
2020-09-03 12:05:00,229.52,230.11,229.51,230.11,1576.0,211.4304,211.9739,211.4212,211.9739,1576.0
2020-09-03 12:10:00,230.33,230.49,230.27,230.4,1568.0,212.1766,212.324,212.1213,212.241,1568.0
2020-09-03 12:15:00,230.56,230.81,230.42,230.8,2000.0,212.3884,212.6187,212.2595,212.6095,2000.0
2020-09-03 12:20:00,230.74,230.74,230.33,230.33,1400.0,212.5542,212.5542,212.1766,212.1766,1400.0
2020-09-03 12:25:00,230.24,230.24,229.91,229.91,600.0,212.0937,212.0937,211.7897,211.7897,600.0
2020-09-03 12:30:00,229.77,229.9,229.75,229.75,1000.0,211.6607,211.7805,211.6423,211.6423,1000.0
2020-09-03 12:35:00,229.38,229.52,229.04,229.51,2850.0,211.3014,211.4304,210.9882,211.4212,2850.0
2020-09-03 12:40:00,229.52,229.52,229.01,229.01,2800.0,211.4304,211.4304,210.9606,210.9606,2800.0
2020-09-03 12:45:00,228.86,229.07,228.56,228.56,1952.0,210.8224,211.0159,210.5461,210.5461,1952.0
2020-09-03 12:50:00,228.72,228.97,228.42,228.81,2067.0,210.6935,210.9238,210.4171,210.7764,2067.0
2020-09-03 12:55:00,228.75,229.09,228.49,228.49,1924.0,210.7211,211.0343,210.4816,210.4816,1924.0
2020-09-03 13:00:00,228.21,228.25,227.41,227.41,2579.0,210.2236,210.2605,209.4867,209.4867,2579.0
2020-09-03 13:05:00,227.84,228.34,227.82,228.3,2359.0,209.8828,210.3434,209.8644,210.3066,2359.0
2020-09-03 13:10:00,228.72,229.02,228.62,229.02,1401.0,210.6935,210.9698,210.6013,210.9698,1401.0
2020-09-03 13:15:00,229.08,229.08,228.06,228.24,1111.0,211.0251,211.0251,210.0855,210.2513,1111.0
2020-09-03 13:20:00,228.23,228.61,228.1,228.61,1541.0,210.2421,210.5921,210.1223,210.5921,1541.0
2020-09-03 13:25:00,228.55,228.94,228.4,228.94,2001.0,210.5369,210.8961,210.3987,210.8961,2001.0
2020-09-03 13:30:00,228.94,228.94,227.98,227.98,1607.0,210.8961,210.8961,210.0118,210.0118,1607.0
2020-09-03 13:35:00,228.19,228.33,227.98,228.0,1619.0,210.2052,210.3342,210.0118,210.0302,1619.0
2020-09-03 13:40:00,228.1,228.18,227.87,227.92,2559.0,210.1223,210.196,209.9104,209.9565,2559.0
2020-09-03 13:45:00,228.03,228.03,227.59,227.59,3061.0,210.0578,210.0578,209.6525,209.6525,3061.0
2020-09-03 13:50:00,227.6,228.07,227.6,228.02,4849.0,209.6617,210.0947,209.6617,210.0486,4849.0
2020-09-03 13:55:00,228.14,228.26,228.08,228.08,3104.0,210.1592,210.2697,210.1039,210.1039,3104.0
2020-09-03 14:00:00,228.08,228.08,227.8,227.99,800.0,210.1039,210.1039,209.846,210.021,800.0
2020-09-03 14:05:00,228.06,228.33,227.91,228.3,1600.0,210.0855,210.3342,209.9473,210.3066,1600.0
2020-09-03 14:10:00,228.39,228.81,228.28,228.49,1200.0,210.3895,210.7764,210.2881,210.4816,1200.0
2020-09-03 14:15:00,228.56,228.57,227.74,227.8,3886.0,210.5461,210.5553,209.7907,209.846,3886.0
2020-09-03 14:20:00,227.83,228.25,227.71,228.03,4124.0,209.8736,210.2605,209.7631,210.0578,4124.0
2020-09-03 14:25:00,227.91,228.27,227.9,228.27,1500.0,209.9473,210.2789,209.9381,210.2789,1500.0
2020-09-03 14:30:00,228.05,228.82,228.03,228.73,2658.0,210.0763,210.7856,210.0578,210.7027,2658.0
2020-09-03 14:35:00,228.69,229.0,228.65,228.72,4915.0,210.6658,210.9514,210.629,210.6935,4915.0
2020-09-03 14:40:00,228.62,228.62,228.12,228.21,2767.0,210.6013,210.6013,210.1407,210.2236,2767.0
2020-09-03 14:45:00,228.2,228.2,227.62,227.71,2713.0,210.2144,210.2144,209.6802,209.7631,2713.0
2020-09-03 14:50:00,227.72,227.98,227.48,227.56,4923.0,209.7723,210.0118,209.5512,209.6249,4923.0
2020-09-03 14:55:00,227.34,227.34,226.9,226.9,2438.0,209.4222,209.4222,209.0169,209.0169,2438.0
2020-09-03 15:00:00,227.15,227.15,226.79,227.11,3511.0,209.2472,209.2472,208.9156,209.2103,3511.0
2020-09-03 15:05:00,226.95,227.86,226.92,227.64,3944.0,209.063,209.9012,209.0353,209.6986,3944.0
2020-09-03 15:10:00,227.4,227.8,227.25,227.76,3124.0,209.4775,209.846,209.3393,209.8091,3124.0
2020-09-03 15:15:00,227.76,227.83,227.44,227.44,2500.0,209.8091,209.8736,209.5143,209.5143,2500.0
2020-09-03 15:20:00,227.44,227.44,227.05,227.08,6476.0,209.5143,209.5143,209.1551,209.1827,6476.0
2020-09-03 15:25:00,227.39,227.51,227.2,227.3,2272.0,209.4683,209.5788,209.2933,209.3854,2272.0
2020-09-03 15:30:00,227.19,227.35,226.7,226.78,6424.0,209.284,209.4314,208.8327,208.9064,6424.0
2020-09-03 15:35:00,226.69,228.07,226.68,227.78,5658.0,208.8234,210.0947,208.8142,209.8275,5658.0
2020-09-03 15:40:00,227.9,228.33,227.76,228.05,9305.0,209.9381,210.3342,209.8091,210.0763,9305.0
2020-09-03 15:45:00,228.11,228.12,226.85,226.85,7805.0,210.1315,210.1407,208.9708,208.9708,7805.0
2020-09-03 15:50:00,226.73,228.63,226.56,228.4,19416.0,208.8603,210.6105,208.7037,210.3987,19416.0
2020-09-03 15:55:00,228.35,229.0,228.32,228.76,30872.0,210.3526,210.9514,210.325,210.7303,30872.0
2020-09-04 09:30:00,231.68,231.69,230.99,231.53,14027.0,213.4202,213.4294,212.7845,213.282,14027.0
2020-09-04 09:35:00,231.69,231.93,231.49,231.69,2674.0,213.4294,213.6505,213.2451,213.4294,2674.0
2020-09-04 09:40:00,231.64,232.42,231.51,231.53,3185.0,213.3833,214.1018,213.2636,213.282,3185.0
2020-09-04 09:45:00,231.69,231.82,231.12,231.12,1400.0,213.4294,213.5491,212.9043,212.9043,1400.0
2020-09-04 09:50:00,231.32,231.8,230.99,231.39,2865.0,213.0885,213.5307,212.7845,213.153,2865.0
2020-09-04 09:55:00,231.45,231.97,230.94,231.23,1807.0,213.2083,213.6873,212.7385,213.0056,1807.0
2020-09-04 10:00:00,231.36,232.24,231.22,231.92,4092.0,213.1254,213.936,212.9964,213.6412,4092.0
2020-09-04 10:05:00,231.57,231.9,231.18,231.45,8917.0,213.3188,213.6228,212.9596,213.2083,8917.0
2020-09-04 10:10:00,231.56,231.6,230.75,230.91,4075.0,213.3096,213.3465,212.5635,212.7108,4075.0
2020-09-04 10:15:00,230.81,230.82,229.72,229.87,2439.0,212.6187,212.6279,211.6146,211.7528,2439.0
2020-09-04 10:20:00,229.57,230.13,229.05,229.7,4199.0,211.4765,211.9923,210.9974,211.5962,4199.0
2020-09-04 10:25:00,229.42,229.89,229.22,229.24,3352.0,211.3383,211.7712,211.154,211.1725,3352.0
2020-09-04 10:30:00,228.85,229.35,228.39,228.52,2487.0,210.8132,211.2738,210.3895,210.5092,2487.0
2020-09-04 10:35:00,228.56,228.71,226.8,228.02,2513.0,210.5461,210.6842,208.9248,210.0486,2513.0
2020-09-04 10:40:00,227.79,228.36,226.28,226.33,3495.0,209.8368,210.3618,208.4458,208.4918,3495.0
2020-09-04 10:45:00,226.77,227.68,226.77,227.28,3632.0,208.8971,209.7354,208.8971,209.3669,3632.0
2020-09-04 10:50:00,227.26,227.26,226.22,226.67,5976.0,209.3485,209.3485,208.3905,208.805,5976.0
2020-09-04 10:55:00,226.53,227.15,226.47,227.15,4075.0,208.6761,209.2472,208.6208,209.2472,4075.0
2020-09-04 11:00:00,226.94,227.23,226.71,227.23,2191.0,209.0537,209.3209,208.8419,209.3209,2191.0
2020-09-04 11:05:00,227.07,227.25,226.6,226.65,1404.0,209.1735,209.3393,208.7405,208.7866,1404.0
2020-09-04 11:10:00,226.72,227.02,226.72,226.9,1178.0,208.8511,209.1274,208.8511,209.0169,1178.0
2020-09-04 11:15:00,226.74,227.01,225.98,226.6,2474.0,208.8695,209.1182,208.1694,208.7405,2474.0
2020-09-04 11:20:00,226.74,226.84,226.06,226.16,1626.0,208.8695,208.9616,208.2431,208.3352,1626.0
2020-09-04 11:25:00,225.44,225.85,225.27,225.84,2341.0,207.672,208.0497,207.5154,208.0404,2341.0
2020-09-04 11:30:00,226.01,227.02,226.0,226.81,4711.0,208.197,209.1274,208.1878,208.934,4711.0
2020-09-04 11:35:00,227.14,227.33,226.8,226.8,800.0,209.238,209.413,208.9248,208.9248,800.0
2020-09-04 11:40:00,226.75,226.75,226.35,226.56,907.0,208.8787,208.8787,208.5102,208.7037,907.0
2020-09-04 11:45:00,226.24,226.51,226.23,226.33,829.0,208.4089,208.6576,208.3997,208.4918,829.0
2020-09-04 11:50:00,226.18,226.21,226.0,226.21,1118.0,208.3536,208.3813,208.1878,208.3813,1118.0
2020-09-04 11:55:00,227.18,227.2,226.74,227.02,730.0,209.2748,209.2933,208.8695,209.1274,730.0
2020-09-04 12:00:00,227.13,227.6,227.12,227.43,1742.0,209.2288,209.6617,209.2196,209.5051,1742.0
2020-09-04 12:05:00,227.55,227.55,227.19,227.19,800.0,209.6157,209.6157,209.284,209.284,800.0
2020-09-04 12:10:00,227.51,227.78,227.35,227.61,1525.0,209.5788,209.8275,209.4314,209.6709,1525.0
2020-09-04 12:15:00,227.59,227.59,227.28,227.3,800.0,209.6525,209.6525,209.3669,209.3854,800.0
2020-09-04 12:20:00,227.43,228.01,227.29,228.01,1200.0,209.5051,210.0394,209.3762,210.0394,1200.0
2020-09-04 12:25:00,227.91,228.79,227.91,228.57,900.0,209.9473,210.7579,209.9473,210.5553,900.0
2020-09-04 12:30:00,228.84,229.45,228.58,229.42,1282.0,210.804,211.3659,210.5645,211.3383,1282.0
2020-09-04 12:35:00,229.24,229.78,229.24,229.72,2504.0,211.1725,211.6699,211.1725,211.6146,2504.0
2020-09-04 12:40:00,229.82,230.14,229.77,230.03,2364.0,211.7068,212.0015,211.6607,211.9002,2364.0
2020-09-04 12:45:00,230.08,230.91,230.08,230.52,3660.0,211.9463,212.7108,211.9463,212.3516,3660.0
2020-09-04 12:50:00,230.53,230.81,230.4,230.67,2800.0,212.3608,212.6187,212.241,212.4898,2800.0
2020-09-04 12:55:00,231.0,231.0,230.7,230.89,700.0,212.7938,212.7938,212.5174,212.6924,700.0
2020-09-04 13:00:00,230.5,230.56,230.25,230.31,1507.0,212.3332,212.3884,212.1029,212.1581,1507.0
2020-09-04 13:05:00,230.27,230.88,230.23,230.88,2574.0,212.1213,212.6832,212.0844,212.6832,2574.0
2020-09-04 13:10:00,230.79,230.8,230.65,230.71,1836.0,212.6003,212.6095,212.4713,212.5266,1836.0
2020-09-04 13:15:00,230.53,230.53,229.87,229.87,1053.0,212.3608,212.3608,211.7528,211.7528,1053.0
2020-09-04 13:20:00,230.04,230.42,230.03,230.4,1925.0,211.9094,212.2595,211.9002,212.241,1925.0
2020-09-04 13:25:00,230.37,230.97,230.37,230.52,1420.0,212.2134,212.7661,212.2134,212.3516,1420.0
2020-09-04 13:30:00,230.5,230.5,229.11,229.11,1588.0,212.3332,212.3332,211.0527,211.0527,1588.0
2020-09-04 13:35:00,229.15,229.36,229.02,229.36,1000.0,211.0896,211.283,210.9698,211.283,1000.0
2020-09-04 13:40:00,229.31,229.32,228.88,228.89,1177.0,211.237,211.2462,210.8408,210.8501,1177.0
2020-09-04 13:45:00,229.02,229.32,229.02,229.18,600.0,210.9698,211.2462,210.9698,211.1172,600.0
2020-09-04 13:50:00,228.56,229.02,228.56,229.02,800.0,210.5461,210.9698,210.5461,210.9698,800.0
2020-09-04 13:55:00,229.16,229.2,229.08,229.2,825.0,211.0988,211.1356,211.0251,211.1356,825.0
2020-09-04 14:00:00,229.12,229.21,228.91,228.93,1852.0,211.0619,211.1448,210.8685,210.8869,1852.0
2020-09-04 14:05:00,228.87,229.06,228.78,228.95,1206.0,210.8316,211.0067,210.7487,210.9053,1206.0
2020-09-04 14:10:00,228.93,228.96,228.65,228.65,1443.0,210.8869,210.9145,210.629,210.629,1443.0
2020-09-04 14:15:00,228.56,229.01,228.49,228.94,1020.0,210.5461,210.9606,210.4816,210.8961,1020.0
2020-09-04 14:20:00,228.85,228.89,228.69,228.72,800.0,210.8132,210.8501,210.6658,210.6935,800.0
2020-09-04 14:25:00,228.96,229.52,228.88,229.25,2440.0,210.9145,211.4304,210.8408,211.1817,2440.0
2020-09-04 14:30:00,229.19,229.26,229.04,229.1,2449.0,211.1264,211.1909,210.9882,211.0435,2449.0
2020-09-04 14:35:00,229.41,229.96,229.04,229.96,3340.0,211.3291,211.8357,210.9882,211.8357,3340.0
2020-09-04 14:40:00,230.27,230.6,230.14,230.34,3950.0,212.1213,212.4253,212.0015,212.1858,3950.0
2020-09-04 14:45:00,230.6,230.92,230.46,230.56,4379.0,212.4253,212.7201,212.2963,212.3884,4379.0
2020-09-04 14:50:00,230.73,230.73,230.46,230.46,1565.0,212.545,212.545,212.2963,212.2963,1565.0
2020-09-04 14:55:00,230.82,230.89,230.57,230.88,2776.0,212.6279,212.6924,212.3976,212.6832,2776.0
2020-09-04 15:00:00,230.68,230.96,230.35,230.83,1700.0,212.499,212.7569,212.195,212.6372,1700.0
2020-09-04 15:05:00,230.8,231.03,230.7,230.7,15972.0,212.6095,212.8214,212.5174,212.5174,15972.0
2020-09-04 15:10:00,230.47,230.65,230.0,230.0,1697.0,212.3055,212.4713,211.8726,211.8726,1697.0
2020-09-04 15:15:00,229.92,230.96,229.92,230.75,2544.0,211.7989,212.7569,211.7989,212.5635,2544.0
2020-09-04 15:20:00,230.7,230.85,230.57,230.62,3586.0,212.5174,212.6556,212.3976,212.4437,3586.0
2020-09-04 15:25:00,230.7,230.83,230.35,230.48,5013.0,212.5174,212.6372,212.195,212.3147,5013.0
2020-09-04 15:30:00,230.23,230.28,229.74,229.93,4261.0,212.0844,212.1305,211.6331,211.8081,4261.0
2020-09-04 15:35:00,229.88,229.88,228.88,229.26,4752.0,211.762,211.762,210.8408,211.1909,4752.0
2020-09-04 15:40:00,229.27,229.38,228.74,228.9,4693.0,211.2001,211.3014,210.7119,210.8593,4693.0
2020-09-04 15:45:00,228.95,229.79,228.38,228.39,9625.0,210.9053,211.6791,210.3803,210.3895,9625.0
2020-09-04 15:50:00,228.23,229.37,228.22,228.92,14953.0,210.2421,211.2922,210.2329,210.8777,14953.0
2020-09-04 15:55:00,228.73,228.86,228.02,228.25,39015.0,210.7027,210.8224,210.0486,210.2605,39015.0
2020-09-08 09:30:00,225.97,226.09,224.45,225.46,10671.0,208.1602,208.2707,206.76,207.6904,10671.0
2020-09-08 09:35:00,225.16,226.13,225.02,225.28,4427.0,207.414,208.3076,207.2851,207.5246,4427.0
2020-09-08 09:40:00,224.78,224.81,223.66,223.8,2142.0,207.064,207.0916,206.0323,206.1612,2142.0
2020-09-08 09:45:00,222.96,223.94,222.95,223.26,1600.0,205.3874,206.2902,205.3782,205.6638,1600.0
2020-09-08 09:50:00,223.04,223.15,222.49,222.8,3807.0,205.4611,205.5625,204.9545,205.24,3807.0
2020-09-08 09:55:00,222.8,223.67,222.79,223.57,2802.0,205.24,206.0415,205.2308,205.9494,2802.0
2020-09-08 10:00:00,223.49,223.57,222.24,222.49,4747.0,205.8757,205.9494,204.7242,204.9545,4747.0
2020-09-08 10:05:00,222.52,222.64,221.01,222.45,12323.0,204.9821,205.0926,203.5911,204.9176,12323.0
2020-09-08 10:10:00,222.59,223.3,222.59,223.3,3778.0,205.0466,205.7006,205.0466,205.7006,3778.0
2020-09-08 10:15:00,223.11,223.16,222.46,222.79,2902.0,205.5256,205.5717,204.9268,205.2308,2902.0
2020-09-08 10:20:00,222.81,223.48,222.28,222.96,4072.0,205.2492,205.8664,204.761,205.3874,4072.0
2020-09-08 10:25:00,223.16,223.53,223.13,223.39,2793.0,205.5717,205.9125,205.544,205.7835,2793.0
2020-09-08 10:30:00,223.53,224.14,223.43,223.56,4214.0,205.9125,206.4744,205.8204,205.9401,4214.0
2020-09-08 10:35:00,223.74,224.44,223.47,224.44,3361.0,206.106,206.7508,205.8572,206.7508,3361.0
2020-09-08 10:40:00,224.43,224.43,223.17,223.27,2654.0,206.7416,206.7416,205.5809,205.673,2654.0
2020-09-08 10:45:00,223.2,223.2,222.21,222.21,1466.0,205.6085,205.6085,204.6965,204.6965,1466.0
2020-09-08 10:50:00,222.0,222.67,221.94,222.36,2871.0,204.5031,205.1203,204.4478,204.8347,2871.0
2020-09-08 10:55:00,222.41,222.73,222.38,222.51,2364.0,204.8808,205.1756,204.8531,204.9729,2364.0
2020-09-08 11:00:00,222.44,223.45,222.11,223.31,3001.0,204.9084,205.8388,204.6044,205.7098,3001.0
2020-09-08 11:05:00,223.42,223.47,222.6,222.83,3475.0,205.8112,205.8572,205.0558,205.2677,3475.0
2020-09-08 11:10:00,223.18,223.24,223.0,223.02,1634.0,205.5901,205.6454,205.4243,205.4427,1634.0
2020-09-08 11:15:00,222.97,223.49,222.77,223.32,1766.0,205.3966,205.8757,205.2124,205.7191,1766.0
2020-09-08 11:20:00,223.44,223.44,223.31,223.32,400.0,205.8296,205.8296,205.7098,205.7191,400.0
2020-09-08 11:25:00,223.3,223.44,223.07,223.33,2135.0,205.7006,205.8296,205.4888,205.7283,2135.0
2020-09-08 11:30:00,222.86,222.86,222.57,222.62,1300.0,205.2953,205.2953,205.0282,205.0742,1300.0
2020-09-08 11:35:00,222.86,223.0,222.85,223.0,763.0,205.2953,205.4243,205.2861,205.4243,763.0
2020-09-08 11:40:00,222.79,222.79,222.16,222.51,1573.0,205.2308,205.2308,204.6505,204.9729,1573.0
2020-09-08 11:45:00,222.45,222.62,222.17,222.55,840.0,204.9176,205.0742,204.6597,205.0097,840.0
2020-09-08 11:50:00,222.4,222.5,222.25,222.27,1320.0,204.8716,204.9637,204.7334,204.7518,1320.0
2020-09-08 11:55:00,222.69,223.01,222.69,222.89,500.0,205.1387,205.4335,205.1387,205.3229,500.0
2020-09-08 12:00:00,222.66,223.16,222.66,223.11,1651.0,205.1111,205.5717,205.1111,205.5256,1651.0
2020-09-08 12:05:00,222.85,223.14,222.6,223.14,3092.0,205.2861,205.5532,205.0558,205.5532,3092.0
2020-09-08 12:10:00,223.55,223.75,223.41,223.42,2267.0,205.9309,206.1152,205.802,205.8112,2267.0
2020-09-08 12:15:00,223.47,223.74,223.4,223.68,1048.0,205.8572,206.106,205.7927,206.0507,1048.0
2020-09-08 12:20:00,223.6,224.1,223.59,224.1,1017.0,205.977,206.4376,205.9678,206.4376,1017.0
2020-09-08 12:25:00,224.1,224.14,223.72,223.72,500.0,206.4376,206.4744,206.0875,206.0875,500.0
2020-09-08 12:30:00,223.67,223.78,223.62,223.78,400.0,206.0415,206.1428,205.9954,206.1428,400.0
2020-09-08 12:35:00,223.89,223.9,223.63,223.7,1348.0,206.2441,206.2533,206.0046,206.0691,1348.0
2020-09-08 12:40:00,223.64,223.85,223.61,223.7,735.0,206.0138,206.2073,205.9862,206.0691,735.0
2020-09-08 12:45:00,223.9,224.0,223.9,223.96,300.0,206.2533,206.3455,206.2533,206.3086,300.0
2020-09-08 12:50:00,224.06,224.18,223.98,224.18,300.0,206.4007,206.5113,206.327,206.5113,300.0
2020-09-08 12:55:00,224.19,224.29,224.15,224.22,1603.0,206.5205,206.6126,206.4836,206.5481,1603.0
2020-09-08 13:00:00,224.2,224.2,224.04,224.14,1302.0,206.5297,206.5297,206.3823,206.4744,1302.0
2020-09-08 13:05:00,224.3,224.53,224.3,224.33,900.0,206.6218,206.8337,206.6218,206.6495,900.0
2020-09-08 13:10:00,224.4,224.7,224.4,224.7,1000.0,206.7139,206.9903,206.7139,206.9903,1000.0
2020-09-08 13:15:00,224.66,224.92,224.66,224.8,1122.0,206.9534,207.193,206.9534,207.0824,1122.0
2020-09-08 13:20:00,224.82,224.82,224.63,224.66,915.0,207.1008,207.1008,206.9258,206.9534,915.0
2020-09-08 13:25:00,224.72,224.8,224.62,224.62,800.0,207.0087,207.0824,206.9166,206.9166,800.0
2020-09-08 13:30:00,224.23,224.54,223.98,224.47,2307.0,206.5573,206.8429,206.327,206.7784,2307.0
2020-09-08 13:35:00,224.33,224.75,224.33,224.69,1653.0,206.6495,207.0363,206.6495,206.9811,1653.0
2020-09-08 13:40:00,224.65,224.73,224.59,224.73,600.0,206.9442,207.0179,206.889,207.0179,600.0
2020-09-08 13:45:00,224.74,224.78,224.52,224.69,2161.0,207.0271,207.064,206.8245,206.9811,2161.0
2020-09-08 13:50:00,224.59,224.67,224.45,224.66,600.0,206.889,206.9627,206.76,206.9534,600.0
2020-09-08 13:55:00,224.64,224.64,224.26,224.31,2265.0,206.935,206.935,206.585,206.631,2265.0
2020-09-08 14:00:00,224.36,224.58,224.03,224.13,2692.0,206.6771,206.8797,206.3731,206.4652,2692.0
2020-09-08 14:05:00,224.12,224.16,223.88,224.0,1328.0,206.456,206.4928,206.2349,206.3455,1328.0
2020-09-08 14:10:00,224.04,224.06,223.52,223.57,1300.0,206.3823,206.4007,205.9033,205.9494,1300.0
2020-09-08 14:15:00,223.62,223.64,223.33,223.45,1900.0,205.9954,206.0138,205.7283,205.8388,1900.0
2020-09-08 14:20:00,223.49,223.49,222.94,223.09,1819.0,205.8757,205.8757,205.369,205.5072,1819.0
2020-09-08 14:25:00,223.07,223.07,222.78,222.84,1732.0,205.4888,205.4888,205.2216,205.2769,1732.0
2020-09-08 14:30:00,222.8,222.86,222.47,222.58,2798.0,205.24,205.2953,204.936,205.0374,2798.0
2020-09-08 14:35:00,222.62,222.62,221.81,221.87,2600.0,205.0742,205.0742,204.3281,204.3833,2600.0
2020-09-08 14:40:00,221.97,222.14,221.62,221.62,1581.0,204.4755,204.6321,204.153,204.153,1581.0
2020-09-08 14:45:00,221.42,221.67,221.16,221.48,2572.0,203.9688,204.1991,203.7293,204.0241,2572.0
2020-09-08 14:50:00,221.33,221.45,220.95,220.97,3496.0,203.8859,203.9964,203.5358,203.5543,3496.0
2020-09-08 14:55:00,220.89,222.11,220.72,222.01,2628.0,203.4806,204.6044,203.324,204.5123,2628.0
2020-09-08 15:00:00,222.25,222.25,220.86,220.86,3673.0,204.7334,204.7334,203.4529,203.4529,3673.0
2020-09-08 15:05:00,221.17,221.34,220.99,221.2,1583.0,203.7385,203.8951,203.5727,203.7661,1583.0
2020-09-08 15:10:00,221.21,221.97,221.21,221.87,2100.0,203.7754,204.4755,203.7754,204.3833,2100.0
2020-09-08 15:15:00,221.76,221.89,221.62,221.87,2372.0,204.282,204.4018,204.153,204.3833,2372.0
2020-09-08 15:20:00,221.99,222.19,221.96,221.96,1948.0,204.4939,204.6781,204.4662,204.4662,1948.0
2020-09-08 15:25:00,222.0,222.54,221.92,222.4,3138.0,204.5031,205.0005,204.4294,204.8716,3138.0
2020-09-08 15:30:00,222.33,222.56,221.84,221.84,1500.0,204.8071,205.019,204.3557,204.3557,1500.0
2020-09-08 15:35:00,221.82,222.43,221.82,222.12,2800.0,204.3373,204.8992,204.3373,204.6136,2800.0
2020-09-08 15:40:00,222.14,222.32,221.95,222.2,3702.0,204.6321,204.7979,204.457,204.6873,3702.0
2020-09-08 15:45:00,222.04,222.04,221.5,221.99,4883.0,204.5399,204.5399,204.0425,204.4939,4883.0
2020-09-08 15:50:00,221.85,221.85,220.49,220.83,10854.0,204.3649,204.3649,203.1121,203.4253,10854.0
2020-09-08 15:55:00,220.83,221.1,220.38,220.85,30064.0,203.4253,203.674,203.0108,203.4437,30064.0
2020-09-09 09:30:00,223.12,223.82,223.12,223.37,10634.0,205.5348,206.1796,205.5348,205.7651,10634.0
2020-09-09 09:35:00,223.52,223.89,223.34,223.44,5333.0,205.9033,206.2441,205.7375,205.8296,5333.0
2020-09-09 09:40:00,223.33,223.73,223.0,223.0,17016.0,205.7283,206.0967,205.4243,205.4243,17016.0
2020-09-09 09:45:00,222.78,222.86,222.08,222.08,4620.0,205.2216,205.2953,204.5768,204.5768,4620.0
2020-09-09 09:50:00,222.08,223.45,222.08,223.08,12145.0,204.5768,205.8388,204.5768,205.498,12145.0
2020-09-09 09:55:00,223.08,223.17,222.75,223.08,3783.0,205.498,205.5809,205.194,205.498,3783.0
2020-09-09 10:00:00,223.07,223.66,223.07,223.43,27210.0,205.4888,206.0323,205.4888,205.8204,27210.0
2020-09-09 10:05:00,223.54,223.95,223.43,223.44,4741.0,205.9217,206.2994,205.8204,205.8296,4741.0
2020-09-09 10:10:00,223.45,224.57,223.33,224.4,3052.0,205.8388,206.8705,205.7283,206.7139,3052.0
2020-09-09 10:15:00,224.45,224.67,224.14,224.14,9783.0,206.76,206.9627,206.4744,206.4744,9783.0
2020-09-09 10:20:00,223.99,224.14,223.79,223.95,8056.0,206.3362,206.4744,206.152,206.2994,8056.0
2020-09-09 10:25:00,224.04,224.08,223.73,223.85,7234.0,206.3823,206.4192,206.0967,206.2073,7234.0
2020-09-09 10:30:00,223.83,224.07,223.83,224.01,8688.0,206.1889,206.4099,206.1889,206.3547,8688.0
2020-09-09 10:35:00,224.01,224.02,223.87,223.87,4112.0,206.3547,206.3639,206.2257,206.2257,4112.0
2020-09-09 10:40:00,223.85,224.01,223.79,223.86,2488.0,206.2073,206.3547,206.152,206.2165,2488.0
2020-09-09 10:45:00,224.11,224.11,223.55,223.58,1784.0,206.4468,206.4468,205.9309,205.9586,1784.0
2020-09-09 10:50:00,223.42,223.49,223.27,223.28,1445.0,205.8112,205.8757,205.673,205.6822,1445.0
2020-09-09 10:55:00,223.29,223.61,223.14,223.61,1133.0,205.6914,205.9862,205.5532,205.9862,1133.0
2020-09-09 11:00:00,223.77,224.71,223.77,224.7,4200.0,206.1336,206.9995,206.1336,206.9903,4200.0
2020-09-09 11:05:00,224.78,224.78,223.98,223.98,6391.0,207.064,207.064,206.327,206.327,6391.0
2020-09-09 11:10:00,224.14,224.32,224.07,224.09,2050.0,206.4744,206.6402,206.4099,206.4284,2050.0
2020-09-09 11:15:00,224.13,224.22,223.76,223.83,2021.0,206.4652,206.5481,206.1244,206.1889,2021.0
2020-09-09 11:20:00,223.95,224.07,223.9,223.96,3127.0,206.2994,206.4099,206.2533,206.3086,3127.0
2020-09-09 11:25:00,224.0,224.06,223.85,223.91,3651.0,206.3455,206.4007,206.2073,206.2626,3651.0
2020-09-09 11:30:00,224.0,224.0,223.84,224.0,2382.0,206.3455,206.3455,206.1981,206.3455,2382.0
2020-09-09 11:35:00,223.83,224.79,223.83,224.74,1200.0,206.1889,207.0732,206.1889,207.0271,1200.0
2020-09-09 11:40:00,224.78,224.97,224.75,224.75,4137.0,207.064,207.239,207.0363,207.0363,4137.0
2020-09-09 11:45:00,224.75,224.75,224.27,224.53,1200.0,207.0363,207.0363,206.5942,206.8337,1200.0
2020-09-09 11:50:00,224.57,224.75,224.56,224.73,1050.0,206.8705,207.0363,206.8613,207.0179,1050.0
2020-09-09 11:55:00,224.56,224.56,224.15,224.23,2807.0,206.8613,206.8613,206.4836,206.5573,2807.0
2020-09-09 12:00:00,224.17,224.17,224.05,224.09,1150.0,206.5021,206.5021,206.3915,206.4284,1150.0
2020-09-09 12:05:00,224.05,224.05,223.8,224.01,2600.0,206.3915,206.3915,206.1612,206.3547,2600.0
2020-09-09 12:10:00,224.0,224.05,223.9,223.92,3953.0,206.3455,206.3915,206.2533,206.2718,3953.0
2020-09-09 12:15:00,223.93,224.0,223.85,224.0,2551.0,206.281,206.3455,206.2073,206.3455,2551.0
2020-09-09 12:20:00,224.01,224.14,223.86,223.99,2745.0,206.3547,206.4744,206.2165,206.3362,2745.0
2020-09-09 12:25:00,224.0,224.03,223.8,223.83,1700.0,206.3455,206.3731,206.1612,206.1889,1700.0
2020-09-09 12:30:00,223.91,224.04,223.89,224.03,1319.0,206.2626,206.3823,206.2441,206.3731,1319.0
2020-09-09 12:35:00,224.03,224.04,223.98,224.04,1400.0,206.3731,206.3823,206.327,206.3823,1400.0
2020-09-09 12:40:00,224.05,224.08,223.95,224.08,4411.0,206.3915,206.4192,206.2994,206.4192,4411.0
2020-09-09 12:45:00,224.02,224.05,223.97,223.97,2200.0,206.3639,206.3915,206.3178,206.3178,2200.0
2020-09-09 12:50:00,223.98,224.0,223.82,223.84,1195.0,206.327,206.3455,206.1796,206.1981,1195.0
2020-09-09 12:55:00,223.88,224.02,223.88,223.98,1300.0,206.2349,206.3639,206.2349,206.327,1300.0
2020-09-09 13:00:00,224.0,224.35,223.94,224.16,5750.0,206.3455,206.6679,206.2902,206.4928,5750.0
2020-09-09 13:05:00,224.16,224.66,224.15,224.62,2300.0,206.4928,206.9534,206.4836,206.9166,2300.0
2020-09-09 13:10:00,224.68,224.89,224.67,224.84,900.0,206.9719,207.1653,206.9627,207.1193,900.0
2020-09-09 13:15:00,224.77,225.0,224.76,225.0,2184.0,207.0548,207.2666,207.0456,207.2666,2184.0
2020-09-09 13:20:00,225.07,225.42,225.07,225.42,1066.0,207.3311,207.6535,207.3311,207.6535,1066.0
2020-09-09 13:25:00,225.41,225.57,225.2,225.2,900.0,207.6443,207.7917,207.4509,207.4509,900.0
2020-09-09 13:30:00,225.34,225.34,225.11,225.11,2450.0,207.5798,207.5798,207.368,207.368,2450.0
2020-09-09 13:35:00,225.31,225.56,225.29,225.48,3519.0,207.5522,207.7825,207.5338,207.7088,3519.0
2020-09-09 13:40:00,225.7,225.72,225.47,225.47,3900.0,207.9115,207.9299,207.6996,207.6996,3900.0
2020-09-09 13:45:00,225.44,225.66,225.34,225.65,991.0,207.672,207.8746,207.5798,207.8654,991.0
2020-09-09 13:50:00,225.54,225.79,225.54,225.7,1136.0,207.7641,207.9944,207.7641,207.9115,1136.0
2020-09-09 13:55:00,225.78,225.78,225.54,225.56,1939.0,207.9852,207.9852,207.7641,207.7825,1939.0
2020-09-09 14:00:00,225.48,225.5,225.0,225.01,5221.0,207.7088,207.7272,207.2666,207.2759,5221.0
2020-09-09 14:05:00,225.08,225.09,224.97,225.0,2858.0,207.3403,207.3496,207.239,207.2666,2858.0
2020-09-09 14:10:00,225.05,225.05,224.79,224.79,4161.0,207.3127,207.3127,207.0732,207.0732,4161.0
2020-09-09 14:15:00,225.0,225.0,224.81,224.81,781.0,207.2666,207.2666,207.0916,207.0916,781.0
2020-09-09 14:20:00,224.85,225.01,224.85,224.92,1900.0,207.1285,207.2759,207.1285,207.193,1900.0
2020-09-09 14:25:00,225.0,225.0,224.63,224.67,608.0,207.2666,207.2666,206.9258,206.9627,608.0
2020-09-09 14:30:00,224.83,225.05,224.83,224.92,2828.0,207.11,207.3127,207.11,207.193,2828.0
2020-09-09 14:35:00,224.98,225.01,224.88,224.88,2998.0,207.2482,207.2759,207.1561,207.1561,2998.0
2020-09-09 14:40:00,224.87,225.02,224.85,224.98,3680.0,207.1469,207.2851,207.1285,207.2482,3680.0
2020-09-09 14:45:00,224.92,225.02,224.9,224.92,3982.0,207.193,207.2851,207.1745,207.193,3982.0
2020-09-09 14:50:00,224.92,225.02,224.9,224.98,2667.0,207.193,207.2851,207.1745,207.2482,2667.0
2020-09-09 14:55:00,225.01,225.05,224.9,224.93,3373.0,207.2759,207.3127,207.1745,207.2022,3373.0
2020-09-09 15:00:00,225.0,225.23,225.0,225.05,8862.0,207.2666,207.4785,207.2666,207.3127,8862.0
2020-09-09 15:05:00,225.02,225.1,224.9,225.1,3594.0,207.2851,207.3588,207.1745,207.3588,3594.0
2020-09-09 15:10:00,225.09,225.11,224.81,224.9,2829.0,207.3496,207.368,207.0916,207.1745,2829.0
2020-09-09 15:15:00,225.0,225.95,224.96,225.95,7645.0,207.2666,208.1418,207.2298,208.1418,7645.0
2020-09-09 15:20:00,226.0,226.26,225.75,225.85,3316.0,208.1878,208.4273,207.9575,208.0497,3316.0
2020-09-09 15:25:00,225.92,225.92,225.59,225.66,2348.0,208.1141,208.1141,207.8101,207.8746,2348.0
2020-09-09 15:30:00,225.7,225.7,225.47,225.54,6392.0,207.9115,207.9115,207.6996,207.7641,6392.0
2020-09-09 15:35:00,225.54,225.54,225.16,225.16,3934.0,207.7641,207.7641,207.414,207.414,3934.0
2020-09-09 15:40:00,225.22,225.3,225.02,225.04,4739.0,207.4693,207.543,207.2851,207.3035,4739.0
2020-09-09 15:45:00,224.99,225.01,224.49,224.8,8265.0,207.2574,207.2759,206.7968,207.0824,8265.0
2020-09-09 15:50:00,224.79,225.37,224.61,225.36,5589.0,207.0732,207.6075,206.9074,207.5983,5589.0
2020-09-09 15:55:00,225.4,225.4,224.28,224.33,17081.0,207.6351,207.6351,206.6034,206.6495,17081.0
2020-09-10 09:30:00,225.36,226.74,225.32,225.56,11120.0,207.5983,208.8695,207.5614,207.7825,11120.0
2020-09-10 09:35:00,225.33,225.52,224.68,225.36,3786.0,207.5706,207.7457,206.9719,207.5983,3786.0
2020-09-10 09:40:00,225.41,225.54,224.5,225.01,8338.0,207.6443,207.7641,206.8061,207.2759,8338.0
2020-09-10 09:45:00,225.02,225.05,224.52,224.65,2420.0,207.2851,207.3127,206.8245,206.9442,2420.0
2020-09-10 09:50:00,224.88,225.0,224.31,225.0,3100.0,207.1561,207.2666,206.631,207.2666,3100.0
2020-09-10 09:55:00,225.04,225.12,224.75,224.75,4344.0,207.3035,207.3772,207.0363,207.0363,4344.0
2020-09-10 10:00:00,224.66,225.25,224.55,225.13,7593.0,206.9534,207.4969,206.8521,207.3864,7593.0
2020-09-10 10:05:00,225.13,225.2,224.91,225.0,1100.0,207.3864,207.4509,207.1837,207.2666,1100.0
2020-09-10 10:10:00,225.0,225.5,224.75,224.92,9933.0,207.2666,207.7272,207.0363,207.193,9933.0
2020-09-10 10:15:00,225.1,225.16,224.78,224.96,2834.0,207.3588,207.414,207.064,207.2298,2834.0
2020-09-10 10:20:00,224.48,224.76,224.27,224.37,1022.0,206.7876,207.0456,206.5942,206.6863,1022.0
2020-09-10 10:25:00,224.27,224.27,223.67,223.7,3015.0,206.5942,206.5942,206.0415,206.0691,3015.0
2020-09-10 10:30:00,223.68,224.34,223.67,224.21,1300.0,206.0507,206.6587,206.0415,206.5389,1300.0
2020-09-10 10:35:00,224.17,224.41,224.17,224.41,880.0,206.5021,206.7231,206.5021,206.7231,880.0
2020-09-10 10:40:00,224.14,224.36,224.0,224.05,720.0,206.4744,206.6771,206.3455,206.3915,720.0
2020-09-10 10:45:00,223.4,223.52,222.5,223.2,2902.0,205.7927,205.9033,204.9637,205.6085,2902.0
2020-09-10 10:50:00,223.47,223.61,223.41,223.61,701.0,205.8572,205.9862,205.802,205.9862,701.0
2020-09-10 10:55:00,223.76,223.76,222.47,222.47,1822.0,206.1244,206.1244,204.936,204.936,1822.0
2020-09-10 11:00:00,222.57,223.04,222.4,223.03,990.0,205.0282,205.4611,204.8716,205.4519,990.0
2020-09-10 11:05:00,223.39,223.69,223.39,223.64,400.0,205.7835,206.0599,205.7835,206.0138,400.0
2020-09-10 11:10:00,223.44,224.15,223.43,224.04,2000.0,205.8296,206.4836,205.8204,206.3823,2000.0
2020-09-10 11:15:00,223.77,223.77,222.82,223.04,2600.0,206.1336,206.1336,205.2585,205.4611,2600.0
2020-09-10 11:20:00,223.24,223.69,223.23,223.68,1100.0,205.6454,206.0599,205.6361,206.0507,1100.0
2020-09-10 11:25:00,223.45,223.88,223.45,223.69,2142.0,205.8388,206.2349,205.8388,206.0599,2142.0
2020-09-10 11:30:00,223.86,224.0,223.83,223.87,1400.0,206.2165,206.3455,206.1889,206.2257,1400.0
2020-09-10 11:35:00,223.5,224.23,223.5,224.02,1840.0,205.8849,206.5573,205.8849,206.3639,1840.0
2020-09-10 11:40:00,224.09,224.16,223.74,223.74,800.0,206.4284,206.4928,206.106,206.106,800.0
2020-09-10 11:45:00,223.67,223.76,223.19,223.76,2927.0,206.0415,206.1244,205.5993,206.1244,2927.0
2020-09-10 11:50:00,223.75,223.75,223.29,223.33,2500.0,206.1152,206.1152,205.6914,205.7283,2500.0
2020-09-10 11:55:00,223.33,223.33,222.72,222.73,2727.0,205.7283,205.7283,205.1663,205.1756,2727.0
2020-09-10 12:00:00,222.51,222.9,222.24,222.24,2508.0,204.9729,205.3322,204.7242,204.7242,2508.0
2020-09-10 12:05:00,222.44,222.66,222.36,222.52,1400.0,204.9084,205.1111,204.8347,204.9821,1400.0
2020-09-10 12:10:00,222.48,222.61,222.19,222.2,5342.0,204.9453,205.065,204.6781,204.6873,5342.0
2020-09-10 12:15:00,222.18,222.33,221.9,221.92,6500.0,204.6689,204.8071,204.411,204.4294,6500.0
2020-09-10 12:20:00,221.93,222.04,221.36,221.59,3384.0,204.4386,204.5399,203.9135,204.1254,3384.0
2020-09-10 12:25:00,221.62,221.72,221.37,221.66,3176.0,204.153,204.2452,203.9227,204.1899,3176.0
2020-09-10 12:30:00,221.6,221.89,221.5,221.89,3400.0,204.1346,204.4018,204.0425,204.4018,3400.0
2020-09-10 12:35:00,221.45,221.52,221.04,221.04,1789.0,203.9964,204.0609,203.6188,203.6188,1789.0
2020-09-10 12:40:00,221.18,221.29,220.9,220.98,2200.0,203.7477,203.849,203.4898,203.5635,2200.0
2020-09-10 12:45:00,220.86,221.11,220.86,220.96,2517.0,203.4529,203.6832,203.4529,203.5451,2517.0
2020-09-10 12:50:00,221.0,221.12,220.89,221.03,4632.0,203.5819,203.6924,203.4806,203.6095,4632.0
2020-09-10 12:55:00,221.18,221.23,221.12,221.23,615.0,203.7477,203.7938,203.6924,203.7938,615.0
2020-09-10 13:00:00,221.26,221.3,220.94,221.01,10817.0,203.8214,203.8583,203.5266,203.5911,10817.0
2020-09-10 13:05:00,221.03,221.26,221.03,221.26,400.0,203.6095,203.8214,203.6095,203.8214,400.0
2020-09-10 13:10:00,221.59,222.03,221.49,222.03,1758.0,204.1254,204.5307,204.0333,204.5307,1758.0
2020-09-10 13:15:00,222.1,222.23,221.98,222.13,708.0,204.5952,204.715,204.4847,204.6228,708.0
2020-09-10 13:20:00,222.29,222.29,222.0,222.01,1200.0,204.7702,204.7702,204.5031,204.5123,1200.0
2020-09-10 13:25:00,222.06,222.06,221.45,221.45,1670.0,204.5584,204.5584,203.9964,203.9964,1670.0
2020-09-10 13:30:00,221.48,221.89,221.48,221.84,1687.0,204.0241,204.4018,204.0241,204.3557,1687.0
2020-09-10 13:35:00,221.68,221.89,221.31,221.31,1937.0,204.2083,204.4018,203.8675,203.8675,1937.0
2020-09-10 13:40:00,221.29,221.35,221.13,221.15,2636.0,203.849,203.9043,203.7017,203.7201,2636.0
2020-09-10 13:45:00,221.05,221.44,220.97,221.28,1907.0,203.628,203.9872,203.5543,203.8398,1907.0
2020-09-10 13:50:00,221.38,221.38,221.19,221.21,2078.0,203.932,203.932,203.7569,203.7754,2078.0
2020-09-10 13:55:00,221.24,221.3,221.01,221.01,1100.0,203.803,203.8583,203.5911,203.5911,1100.0
2020-09-10 14:00:00,221.06,221.79,221.05,221.79,2412.0,203.6372,204.3096,203.628,204.3096,2412.0
2020-09-10 14:05:00,221.73,221.88,221.51,221.58,2100.0,204.2544,204.3925,204.0517,204.1162,2100.0
2020-09-10 14:10:00,221.74,221.8,221.43,221.44,1075.0,204.2636,204.3189,203.978,203.9872,1075.0
2020-09-10 14:15:00,221.2,221.24,220.69,220.8,1200.0,203.7661,203.803,203.2963,203.3977,1200.0
2020-09-10 14:20:00,220.72,220.82,219.94,219.95,2046.0,203.324,203.4161,202.6054,202.6147,2046.0
2020-09-10 14:25:00,219.99,220.39,218.8,218.95,3900.0,202.6515,203.02,201.5553,201.6935,3900.0
2020-09-10 14:30:00,219.04,219.73,218.98,219.59,5608.0,201.7764,202.412,201.7211,202.283,5608.0
2020-09-10 14:35:00,219.36,219.77,219.34,219.77,1900.0,202.0712,202.4488,202.0527,202.4488,1900.0
2020-09-10 14:40:00,220.0,220.0,219.39,219.39,2862.0,202.6607,202.6607,202.0988,202.0988,2862.0
2020-09-10 14:45:00,219.53,220.23,219.45,220.23,2200.0,202.2278,202.8726,202.1541,202.8726,2200.0
2020-09-10 14:50:00,220.17,220.19,219.84,219.84,1100.0,202.8173,202.8357,202.5133,202.5133,1100.0
2020-09-10 14:55:00,220.07,220.78,220.07,220.78,1062.0,202.7252,203.3792,202.7252,203.3792,1062.0
2020-09-10 15:00:00,220.57,220.64,220.08,220.09,2543.0,203.1858,203.2503,202.7344,202.7436,2543.0
2020-09-10 15:05:00,220.04,220.39,219.75,219.75,2595.0,202.6976,203.02,202.4304,202.4304,2595.0
2020-09-10 15:10:00,219.46,219.92,219.4,219.6,2200.0,202.1633,202.587,202.108,202.2922,2200.0
2020-09-10 15:15:00,219.62,219.67,218.88,218.88,5045.0,202.3107,202.3567,201.629,201.629,5045.0
2020-09-10 15:20:00,218.99,219.26,218.86,218.95,2600.0,201.7303,201.979,201.6106,201.6935,2600.0
2020-09-10 15:25:00,218.93,219.58,218.72,219.56,4467.0,201.6751,202.2738,201.4816,202.2554,4467.0
2020-09-10 15:30:00,219.42,219.49,219.16,219.38,5400.0,202.1264,202.1909,201.8869,202.0896,5400.0
2020-09-10 15:35:00,219.37,219.5,219.12,219.39,6327.0,202.0804,202.2001,201.8501,202.0988,6327.0
2020-09-10 15:40:00,219.62,220.48,219.62,220.21,5500.0,202.3107,203.1029,202.3107,202.8542,5500.0
2020-09-10 15:45:00,220.18,220.18,219.15,219.39,7828.0,202.8265,202.8265,201.8777,202.0988,7828.0
2020-09-10 15:50:00,219.18,219.98,219.08,219.85,12735.0,201.9053,202.6423,201.8132,202.5225,12735.0
2020-09-10 15:55:00,219.83,220.27,219.16,219.46,30145.0,202.5041,202.9094,201.8869,202.1633,30145.0
2020-09-11 09:30:00,220.62,221.25,220.07,221.17,4973.0,203.2319,203.8122,202.7252,203.7385,4973.0
2020-09-11 09:35:00,221.04,221.32,220.84,220.92,3038.0,203.6188,203.8767,203.4345,203.5082,3038.0
2020-09-11 09:40:00,220.93,221.34,220.6,221.2,11950.0,203.5174,203.8951,203.2134,203.7661,11950.0
2020-09-11 09:45:00,221.35,222.13,221.2,222.09,7989.0,203.9043,204.6228,203.7661,204.586,7989.0
2020-09-11 09:50:00,222.3,222.49,221.95,222.4,2000.0,204.7794,204.9545,204.457,204.8716,2000.0
2020-09-11 09:55:00,222.25,222.25,220.78,220.86,2392.0,204.7334,204.7334,203.3792,203.4529,2392.0
2020-09-11 10:00:00,220.87,221.56,220.67,221.46,5939.0,203.4622,204.0978,203.2779,204.0057,5939.0
2020-09-11 10:05:00,221.61,222.11,221.31,221.35,3355.0,204.1438,204.6044,203.8675,203.9043,3355.0
2020-09-11 10:10:00,221.21,221.62,220.66,221.53,12498.0,203.7754,204.153,203.2687,204.0701,12498.0
2020-09-11 10:15:00,221.25,222.04,221.19,221.77,6242.0,203.8122,204.5399,203.7569,204.2912,6242.0
2020-09-11 10:20:00,221.78,221.92,221.21,221.52,6058.0,204.3004,204.4294,203.7754,204.0609,6058.0
2020-09-11 10:25:00,221.43,221.63,220.77,221.0,3040.0,203.978,204.1623,203.37,203.5819,3040.0
2020-09-11 10:30:00,221.06,221.24,220.48,220.65,2945.0,203.6372,203.803,203.1029,203.2595,2945.0
2020-09-11 10:35:00,220.65,220.87,220.36,220.77,9182.0,203.2595,203.4622,202.9923,203.37,9182.0
2020-09-11 10:40:00,220.64,221.55,220.62,221.42,7559.0,203.2503,204.0886,203.2319,203.9688,7559.0
2020-09-11 10:45:00,221.33,221.51,221.32,221.39,4346.0,203.8859,204.0517,203.8767,203.9412,4346.0
2020-09-11 10:50:00,221.4,221.7,221.18,221.18,2569.0,203.9504,204.2267,203.7477,203.7477,2569.0
2020-09-11 10:55:00,221.25,221.25,220.97,221.03,4203.0,203.8122,203.8122,203.5543,203.6095,4203.0
2020-09-11 11:00:00,221.05,222.09,221.05,222.09,1775.0,203.628,204.586,203.628,204.586,1775.0
2020-09-11 11:05:00,222.36,222.4,222.25,222.4,1533.0,204.8347,204.8716,204.7334,204.8716,1533.0
2020-09-11 11:10:00,222.32,222.57,222.23,222.28,2416.0,204.7979,205.0282,204.715,204.761,2416.0
2020-09-11 11:15:00,222.2,222.64,222.16,222.42,2100.0,204.6873,205.0926,204.6505,204.89,2100.0
2020-09-11 11:20:00,222.39,222.4,221.91,222.13,1400.0,204.8624,204.8716,204.4202,204.6228,1400.0
2020-09-11 11:25:00,222.0,222.15,221.82,222.13,1901.0,204.5031,204.6413,204.3373,204.6228,1901.0
2020-09-11 11:30:00,221.97,221.97,221.67,221.74,500.0,204.4755,204.4755,204.1991,204.2636,500.0
2020-09-11 11:35:00,221.83,221.88,221.72,221.88,400.0,204.3465,204.3925,204.2452,204.3925,400.0
2020-09-11 11:40:00,221.99,222.04,221.81,222.04,1302.0,204.4939,204.5399,204.3281,204.5399,1302.0
2020-09-11 11:45:00,221.93,221.99,221.93,221.99,364.0,204.4386,204.4939,204.4386,204.4939,364.0
2020-09-11 11:50:00,222.07,222.07,221.89,221.9,1408.0,204.5676,204.5676,204.4018,204.411,1408.0
2020-09-11 11:55:00,222.02,222.29,221.93,222.29,900.0,204.5215,204.7702,204.4386,204.7702,900.0
2020-09-11 12:00:00,221.96,222.34,221.96,222.34,2000.0,204.4662,204.8163,204.4662,204.8163,2000.0
2020-09-11 12:05:00,222.32,222.47,222.32,222.43,923.0,204.7979,204.936,204.7979,204.8992,923.0
2020-09-11 12:10:00,222.46,222.58,222.37,222.58,910.0,204.9268,205.0374,204.8439,205.0374,910.0
2020-09-11 12:15:00,222.53,222.6,222.29,222.54,5550.0,204.9913,205.0558,204.7702,205.0005,5550.0
2020-09-11 12:20:00,222.72,222.72,222.63,222.66,400.0,205.1663,205.1663,205.0834,205.1111,400.0
2020-09-11 12:25:00,222.67,222.67,222.43,222.43,1170.0,205.1203,205.1203,204.8992,204.8992,1170.0
2020-09-11 12:30:00,222.14,222.14,221.92,222.0,960.0,204.6321,204.6321,204.4294,204.5031,960.0
2020-09-11 12:35:00,222.0,222.05,221.8,221.8,626.0,204.5031,204.5491,204.3189,204.3189,626.0
2020-09-11 12:40:00,221.62,221.62,221.35,221.56,1200.0,204.153,204.153,203.9043,204.0978,1200.0
2020-09-11 12:45:00,221.56,221.63,221.52,221.6,1008.0,204.0978,204.1623,204.0609,204.1346,1008.0
2020-09-11 12:50:00,221.73,222.0,221.62,221.74,3300.0,204.2544,204.5031,204.153,204.2636,3300.0
2020-09-11 12:55:00,221.73,221.74,221.24,221.38,1700.0,204.2544,204.2636,203.803,203.932,1700.0
2020-09-11 13:00:00,221.21,221.33,221.11,221.12,1564.0,203.7754,203.8859,203.6832,203.6924,1564.0
2020-09-11 13:05:00,221.05,221.05,220.59,220.68,1075.0,203.628,203.628,203.2042,203.2871,1075.0
2020-09-11 13:10:00,220.62,220.66,220.44,220.5,1697.0,203.2319,203.2687,203.066,203.1213,1697.0
2020-09-11 13:15:00,220.73,221.08,220.36,220.87,2585.0,203.3332,203.6556,202.9923,203.4622,2585.0
2020-09-11 13:20:00,220.9,220.9,220.66,220.67,2405.0,203.4898,203.4898,203.2687,203.2779,2405.0
2020-09-11 13:25:00,220.23,220.41,220.23,220.26,857.0,202.8726,203.0384,202.8726,202.9002,857.0
2020-09-11 13:30:00,220.14,220.15,219.71,219.91,2729.0,202.7897,202.7989,202.3936,202.5778,2729.0
2020-09-11 13:35:00,219.99,220.24,219.75,219.75,5919.0,202.6515,202.8818,202.4304,202.4304,5919.0
2020-09-11 13:40:00,219.74,220.09,219.7,219.78,18033.0,202.4212,202.7436,202.3844,202.4581,18033.0
2020-09-11 13:45:00,219.76,219.77,219.48,219.7,2104.0,202.4396,202.4488,202.1817,202.3844,2104.0
2020-09-11 13:50:00,219.57,219.7,219.45,219.65,3208.0,202.2646,202.3844,202.1541,202.3383,3208.0
2020-09-11 13:55:00,219.55,219.55,219.2,219.25,1456.0,202.2462,202.2462,201.9238,201.9698,1456.0
2020-09-11 14:00:00,219.25,219.65,219.14,219.58,4156.0,201.9698,202.3383,201.8685,202.2738,4156.0
2020-09-11 14:05:00,219.71,220.32,219.7,220.32,5177.0,202.3936,202.9555,202.3844,202.9555,5177.0
2020-09-11 14:10:00,220.27,220.73,220.2,220.58,3133.0,202.9094,203.3332,202.845,203.195,3133.0
2020-09-11 14:15:00,220.71,220.71,220.56,220.59,600.0,203.3148,203.3148,203.1766,203.2042,600.0
2020-09-11 14:20:00,220.57,220.64,220.27,220.62,2301.0,203.1858,203.2503,202.9094,203.2319,2301.0
2020-09-11 14:25:00,220.97,221.04,220.75,220.91,2181.0,203.5543,203.6188,203.3516,203.499,2181.0
2020-09-11 14:30:00,220.73,221.33,220.73,221.29,2565.0,203.3332,203.8859,203.3332,203.849,2565.0
2020-09-11 14:35:00,221.26,221.89,221.26,221.87,1200.0,203.8214,204.4018,203.8214,204.3833,1200.0
2020-09-11 14:40:00,221.82,222.14,221.65,222.0,3106.0,204.3373,204.6321,204.1807,204.5031,3106.0
2020-09-11 14:45:00,221.87,222.12,221.82,221.91,800.0,204.3833,204.6136,204.3373,204.4202,800.0
2020-09-11 14:50:00,221.85,222.19,221.72,222.19,2336.0,204.3649,204.6781,204.2452,204.6781,2336.0
2020-09-11 14:55:00,222.2,222.21,222.03,222.06,2798.0,204.6873,204.6965,204.5307,204.5584,2798.0
2020-09-11 15:00:00,222.04,222.11,221.68,221.73,1853.0,204.5399,204.6044,204.2083,204.2544,1853.0
2020-09-11 15:05:00,221.63,221.76,221.5,221.53,2048.0,204.1623,204.282,204.0425,204.0701,2048.0
2020-09-11 15:10:00,221.56,221.85,221.24,221.84,2608.0,204.0978,204.3649,203.803,204.3557,2608.0
2020-09-11 15:15:00,221.99,222.4,221.83,222.37,3742.0,204.4939,204.8716,204.3465,204.8439,3742.0
2020-09-11 15:20:00,222.25,222.79,222.25,222.63,4213.0,204.7334,205.2308,204.7334,205.0834,4213.0
2020-09-11 15:25:00,222.67,223.02,222.64,222.76,5199.0,205.1203,205.4427,205.0926,205.2032,5199.0
2020-09-11 15:30:00,222.78,223.01,222.63,222.63,5465.0,205.2216,205.4335,205.0834,205.0834,5465.0
2020-09-11 15:35:00,222.69,222.73,222.0,222.14,6135.0,205.1387,205.1756,204.5031,204.6321,6135.0
2020-09-11 15:40:00,222.11,222.32,222.0,222.29,5061.0,204.6044,204.7979,204.5031,204.7702,5061.0
2020-09-11 15:45:00,222.29,222.66,222.16,222.53,7601.0,204.7702,205.1111,204.6505,204.9913,7601.0
2020-09-11 15:50:00,222.45,222.56,222.28,222.4,8187.0,204.9176,205.019,204.761,204.8716,8187.0
2020-09-11 15:55:00,222.35,222.63,222.04,222.23,24506.0,204.8255,205.0834,204.5399,204.715,24506.0
2020-09-14 09:30:00,224.63,224.63,223.32,223.9,5502.0,206.9258,206.9258,205.7191,206.2533,5502.0
2020-09-14 09:35:00,224.21,224.86,223.86,224.23,2600.0,206.5389,207.1377,206.2165,206.5573,2600.0
2020-09-14 09:40:00,224.21,224.39,224.2,224.39,564.0,206.5389,206.7047,206.5297,206.7047,564.0
2020-09-14 09:45:00,224.13,224.36,223.79,223.88,3002.0,206.4652,206.6771,206.152,206.2349,3002.0
2020-09-14 09:50:00,223.94,224.43,223.94,224.04,2492.0,206.2902,206.7416,206.2902,206.3823,2492.0
2020-09-14 09:55:00,223.72,224.21,223.72,223.83,2567.0,206.0875,206.5389,206.0875,206.1889,2567.0
2020-09-14 10:00:00,224.21,224.95,224.06,224.78,2793.0,206.5389,207.2206,206.4007,207.064,2793.0
2020-09-14 10:05:00,224.53,225.13,224.53,225.0,700.0,206.8337,207.3864,206.8337,207.2666,700.0
2020-09-14 10:10:00,224.89,225.04,224.17,224.18,2264.0,207.1653,207.3035,206.5021,206.5113,2264.0
2020-09-14 10:15:00,224.21,224.49,224.14,224.49,4120.0,206.5389,206.7968,206.4744,206.7968,4120.0
2020-09-14 10:20:00,224.57,224.57,224.22,224.41,3101.0,206.8705,206.8705,206.5481,206.7231,3101.0
2020-09-14 10:25:00,224.34,224.53,224.24,224.49,2033.0,206.6587,206.8337,206.5665,206.7968,2033.0
2020-09-14 10:30:00,224.42,224.43,223.85,223.85,2173.0,206.7324,206.7416,206.2073,206.2073,2173.0
2020-09-14 10:35:00,223.9,223.9,223.67,223.67,600.0,206.2533,206.2533,206.0415,206.0415,600.0
2020-09-14 10:40:00,223.51,223.68,223.5,223.66,950.0,205.8941,206.0507,205.8849,206.0323,950.0
2020-09-14 10:45:00,223.63,223.63,223.49,223.49,1001.0,206.0046,206.0046,205.8757,205.8757,1001.0
2020-09-14 10:50:00,223.8,224.08,223.8,223.97,1400.0,206.1612,206.4192,206.1612,206.3178,1400.0
2020-09-14 10:55:00,223.89,223.89,223.53,223.7,1100.0,206.2441,206.2441,205.9125,206.0691,1100.0
2020-09-14 11:00:00,223.73,223.94,223.51,223.93,2680.0,206.0967,206.2902,205.8941,206.281,2680.0
2020-09-14 11:05:00,223.84,223.84,223.59,223.59,300.0,206.1981,206.1981,205.9678,205.9678,300.0
2020-09-14 11:10:00,223.42,223.49,223.41,223.47,647.0,205.8112,205.8757,205.802,205.8572,647.0
2020-09-14 11:15:00,223.75,223.86,223.75,223.85,800.0,206.1152,206.2165,206.1152,206.2073,800.0
2020-09-14 11:20:00,223.87,223.88,223.69,223.88,3277.0,206.2257,206.2349,206.0599,206.2349,3277.0
2020-09-14 11:25:00,223.96,224.04,223.91,223.92,400.0,206.3086,206.3823,206.2626,206.2718,400.0
2020-09-14 11:30:00,224.18,224.18,224.17,224.18,240.0,206.5113,206.5113,206.5021,206.5113,240.0
2020-09-14 11:35:00,224.42,224.73,224.31,224.71,2300.0,206.7324,207.0179,206.631,206.9995,2300.0
2020-09-14 11:40:00,224.71,224.71,224.71,224.71,0.0,206.9995,206.9995,206.9995,206.9995,0.0
2020-09-14 11:45:00,224.98,224.98,224.66,224.66,800.0,207.2482,207.2482,206.9534,206.9534,800.0
2020-09-14 11:50:00,224.73,225.06,224.73,224.99,500.0,207.0179,207.3219,207.0179,207.2574,500.0
2020-09-14 11:55:00,225.08,225.26,224.98,225.08,2412.0,207.3403,207.5062,207.2482,207.3403,2412.0
2020-09-14 12:00:00,224.86,225.29,224.86,225.17,1992.0,207.1377,207.5338,207.1377,207.4232,1992.0
2020-09-14 12:05:00,225.21,225.34,225.17,225.3,1370.0,207.4601,207.5798,207.4232,207.543,1370.0
2020-09-14 12:10:00,225.3,225.31,225.15,225.22,1600.0,207.543,207.5522,207.4048,207.4693,1600.0
2020-09-14 12:15:00,225.26,225.5,225.18,225.39,1500.0,207.5062,207.7272,207.4325,207.6259,1500.0
2020-09-14 12:20:00,225.32,225.5,225.16,225.38,1834.0,207.5614,207.7272,207.414,207.6167,1834.0
2020-09-14 12:25:00,225.45,225.45,225.28,225.29,814.0,207.6812,207.6812,207.5246,207.5338,814.0
2020-09-14 12:30:00,225.32,225.46,225.29,225.46,1119.0,207.5614,207.6904,207.5338,207.6904,1119.0
2020-09-14 12:35:00,225.4,225.63,225.35,225.48,700.0,207.6351,207.847,207.5891,207.7088,700.0
2020-09-14 12:40:00,225.7,225.78,225.6,225.68,1117.0,207.9115,207.9852,207.8194,207.8931,1117.0
2020-09-14 12:45:00,225.76,225.86,225.6,225.6,1750.0,207.9667,208.0589,207.8194,207.8194,1750.0
2020-09-14 12:50:00,225.71,225.94,225.64,225.65,1956.0,207.9207,208.1326,207.8562,207.8654,1956.0
2020-09-14 12:55:00,225.77,225.88,225.72,225.88,808.0,207.976,208.0773,207.9299,208.0773,808.0
2020-09-14 13:00:00,225.87,226.1,225.84,225.98,4100.0,208.0681,208.2799,208.0404,208.1694,4100.0
2020-09-14 13:05:00,225.85,225.89,225.48,225.52,1963.0,208.0497,208.0865,207.7088,207.7457,1963.0
2020-09-14 13:10:00,225.37,225.58,225.35,225.46,902.0,207.6075,207.8009,207.5891,207.6904,902.0
2020-09-14 13:15:00,225.4,225.41,225.24,225.24,600.0,207.6351,207.6443,207.4877,207.4877,600.0
2020-09-14 13:20:00,225.07,225.07,224.87,225.06,1100.0,207.3311,207.3311,207.1469,207.3219,1100.0
2020-09-14 13:25:00,225.01,225.13,224.98,225.13,1117.0,207.2759,207.3864,207.2482,207.3864,1117.0
2020-09-14 13:30:00,225.1,225.18,224.9,224.99,2014.0,207.3588,207.4325,207.1745,207.2574,2014.0
2020-09-14 13:35:00,224.85,224.89,224.74,224.75,928.0,207.1285,207.1653,207.0271,207.0363,928.0
2020-09-14 13:40:00,224.68,224.84,224.6,224.69,1479.0,206.9719,207.1193,206.8982,206.9811,1479.0
2020-09-14 13:45:00,224.63,224.99,224.63,224.75,2538.0,206.9258,207.2574,206.9258,207.0363,2538.0
2020-09-14 13:50:00,224.68,224.88,224.68,224.88,1200.0,206.9719,207.1561,206.9719,207.1561,1200.0
2020-09-14 13:55:00,225.06,225.06,224.73,224.78,1800.0,207.3219,207.3219,207.0179,207.064,1800.0
2020-09-14 14:00:00,224.77,224.77,224.58,224.62,1500.0,207.0548,207.0548,206.8797,206.9166,1500.0
2020-09-14 14:05:00,224.83,225.0,224.83,224.92,1048.0,207.11,207.2666,207.11,207.193,1048.0
2020-09-14 14:10:00,224.96,224.96,224.81,224.94,1882.0,207.2298,207.2298,207.0916,207.2114,1882.0
2020-09-14 14:15:00,224.9,224.95,224.82,224.82,900.0,207.1745,207.2206,207.1008,207.1008,900.0
2020-09-14 14:20:00,224.89,224.89,224.69,224.82,2100.0,207.1653,207.1653,206.9811,207.1008,2100.0
2020-09-14 14:25:00,224.79,224.79,224.33,224.33,2428.0,207.0732,207.0732,206.6495,206.6495,2428.0
2020-09-14 14:30:00,224.49,224.54,224.35,224.45,3493.0,206.7968,206.8429,206.6679,206.76,3493.0
2020-09-14 14:35:00,224.31,224.41,224.18,224.33,2900.0,206.631,206.7231,206.5113,206.6495,2900.0
2020-09-14 14:40:00,224.37,224.52,224.13,224.38,2605.0,206.6863,206.8245,206.4652,206.6955,2605.0
2020-09-14 14:45:00,224.48,224.48,224.16,224.16,2042.0,206.7876,206.7876,206.4928,206.4928,2042.0
2020-09-14 14:50:00,224.24,224.42,223.85,223.94,3817.0,206.5665,206.7324,206.2073,206.2902,3817.0
2020-09-14 14:55:00,223.82,224.04,223.51,224.04,2835.0,206.1796,206.3823,205.8941,206.3823,2835.0
2020-09-14 15:00:00,223.97,224.0,223.62,223.74,2900.0,206.3178,206.3455,205.9954,206.106,2900.0
2020-09-14 15:05:00,223.76,223.76,223.41,223.72,2485.0,206.1244,206.1244,205.802,206.0875,2485.0
2020-09-14 15:10:00,223.65,223.65,223.26,223.37,2090.0,206.023,206.023,205.6638,205.7651,2090.0
2020-09-14 15:15:00,223.29,223.56,223.04,223.56,3100.0,205.6914,205.9401,205.4611,205.9401,3100.0
2020-09-14 15:20:00,223.56,223.56,222.8,222.88,2406.0,205.9401,205.9401,205.24,205.3137,2406.0
2020-09-14 15:25:00,222.85,223.39,222.85,223.35,1100.0,205.2861,205.7835,205.2861,205.7467,1100.0
2020-09-14 15:30:00,223.28,223.46,223.22,223.46,4101.0,205.6822,205.848,205.6269,205.848,4101.0
2020-09-14 15:35:00,223.54,224.17,223.43,224.07,2200.0,205.9217,206.5021,205.8204,206.4099,2200.0
2020-09-14 15:40:00,224.13,224.79,224.13,224.72,2928.0,206.4652,207.0732,206.4652,207.0087,2928.0
2020-09-14 15:45:00,224.83,225.44,224.8,225.44,7560.0,207.11,207.672,207.0824,207.672,7560.0
2020-09-14 15:50:00,225.32,225.33,224.8,224.8,10918.0,207.5614,207.5706,207.0824,207.0824,10918.0
2020-09-14 15:55:00,224.77,224.94,224.66,224.66,16158.0,207.0548,207.2114,206.9534,206.9534,16158.0
2020-09-15 09:30:00,224.98,226.1,224.98,226.1,6969.0,207.2482,208.2799,207.2482,208.2799,6969.0
2020-09-15 09:35:00,226.05,226.23,225.9,225.91,330.0,208.2339,208.3997,208.0957,208.1049,330.0
2020-09-15 09:40:00,226.77,226.88,226.77,226.88,300.0,208.8971,208.9985,208.8971,208.9985,300.0
2020-09-15 09:45:00,226.48,226.48,225.74,225.74,1191.0,208.63,208.63,207.9483,207.9483,1191.0
2020-09-15 09:50:00,225.85,225.85,225.46,225.46,500.0,208.0497,208.0497,207.6904,207.6904,500.0
2020-09-15 09:55:00,225.33,225.69,225.26,225.57,2839.0,207.5706,207.9023,207.5062,207.7917,2839.0
2020-09-15 10:00:00,225.74,226.72,225.58,226.72,2000.0,207.9483,208.8511,207.8009,208.8511,2000.0
2020-09-15 10:05:00,226.63,226.83,226.48,226.63,1353.0,208.7682,208.9524,208.63,208.7682,1353.0
2020-09-15 10:10:00,226.78,227.33,226.78,227.24,4136.0,208.9064,209.413,208.9064,209.3301,4136.0
2020-09-15 10:15:00,227.39,227.7,227.3,227.64,1500.0,209.4683,209.7538,209.3854,209.6986,1500.0
2020-09-15 10:20:00,227.58,227.71,227.32,227.43,4781.0,209.6433,209.7631,209.4038,209.5051,4781.0
2020-09-15 10:25:00,227.85,228.36,227.85,228.36,300.0,209.892,210.3618,209.892,210.3618,300.0
2020-09-15 10:30:00,228.27,228.28,228.01,228.27,3923.0,210.2789,210.2881,210.0394,210.2789,3923.0
2020-09-15 10:35:00,228.2,228.38,227.87,227.88,3512.0,210.2144,210.3803,209.9104,209.9197,3512.0
2020-09-15 10:40:00,227.91,227.95,227.3,227.3,1700.0,209.9473,209.9841,209.3854,209.3854,1700.0
2020-09-15 10:45:00,227.2,227.8,227.2,227.68,500.0,209.2933,209.846,209.2933,209.7354,500.0
2020-09-15 10:50:00,227.81,227.92,227.45,227.57,1900.0,209.8552,209.9565,209.5235,209.6341,1900.0
2020-09-15 10:55:00,227.38,227.71,227.38,227.7,1000.0,209.4591,209.7631,209.4591,209.7538,1000.0
2020-09-15 11:00:00,227.68,227.69,227.47,227.62,2173.0,209.7354,209.7446,209.542,209.6802,2173.0
2020-09-15 11:05:00,227.71,227.78,227.59,227.71,1881.0,209.7631,209.8275,209.6525,209.7631,1881.0
2020-09-15 11:10:00,227.82,227.82,227.35,227.36,1635.0,209.8644,209.8644,209.4314,209.4406,1635.0
2020-09-15 11:15:00,227.21,227.21,226.88,226.95,1039.0,209.3025,209.3025,208.9985,209.063,1039.0
2020-09-15 11:20:00,227.04,227.19,227.0,227.02,3646.0,209.1459,209.284,209.109,209.1274,3646.0
2020-09-15 11:25:00,226.81,227.04,226.78,226.9,600.0,208.934,209.1459,208.9064,209.0169,600.0
2020-09-15 11:30:00,226.88,226.88,226.51,226.63,2000.0,208.9985,208.9985,208.6576,208.7682,2000.0
2020-09-15 11:35:00,226.61,226.61,226.43,226.43,2000.0,208.7498,208.7498,208.5839,208.5839,2000.0
2020-09-15 11:40:00,226.35,226.35,226.28,226.29,866.0,208.5102,208.5102,208.4458,208.455,866.0
2020-09-15 11:45:00,226.25,226.32,226.08,226.09,1900.0,208.4181,208.4826,208.2615,208.2707,1900.0
2020-09-15 11:50:00,226.06,226.07,225.71,225.72,2196.0,208.2431,208.2523,207.9207,207.9299,2196.0
2020-09-15 11:55:00,225.79,225.79,225.54,225.54,1334.0,207.9944,207.9944,207.7641,207.7641,1334.0
2020-09-15 12:00:00,225.52,225.82,225.48,225.76,1700.0,207.7457,208.022,207.7088,207.9667,1700.0
2020-09-15 12:05:00,225.63,225.75,225.41,225.41,1300.0,207.847,207.9575,207.6443,207.6443,1300.0
2020-09-15 12:10:00,225.33,225.41,225.22,225.41,996.0,207.5706,207.6443,207.4693,207.6443,996.0
2020-09-15 12:15:00,225.51,225.57,225.44,225.53,2048.0,207.7364,207.7917,207.672,207.7549,2048.0
2020-09-15 12:20:00,225.56,225.56,225.16,225.48,12274.0,207.7825,207.7825,207.414,207.7088,12274.0
2020-09-15 12:25:00,225.5,225.84,225.37,225.84,900.0,207.7272,208.0404,207.6075,208.0404,900.0
2020-09-15 12:30:00,225.82,226.02,225.73,226.01,1100.0,208.022,208.2063,207.9391,208.197,1100.0
2020-09-15 12:35:00,226.0,226.07,225.93,226.06,600.0,208.1878,208.2523,208.1233,208.2431,600.0
2020-09-15 12:40:00,226.16,226.18,225.97,225.97,1200.0,208.3352,208.3536,208.1602,208.1602,1200.0
2020-09-15 12:45:00,225.9,225.9,225.84,225.84,500.0,208.0957,208.0957,208.0404,208.0404,500.0
2020-09-15 12:50:00,225.9,226.03,225.83,226.01,1436.0,208.0957,208.2155,208.0312,208.197,1436.0
2020-09-15 12:55:00,225.88,225.92,225.76,225.76,1000.0,208.0773,208.1141,207.9667,207.9667,1000.0
2020-09-15 13:00:00,225.9,225.91,225.76,225.85,1200.0,208.0957,208.1049,207.9667,208.0497,1200.0
2020-09-15 13:05:00,225.86,225.86,225.52,225.53,2001.0,208.0589,208.0589,207.7457,207.7549,2001.0
2020-09-15 13:10:00,225.58,225.76,225.47,225.56,1998.0,207.8009,207.9667,207.6996,207.7825,1998.0
2020-09-15 13:15:00,225.52,226.01,225.45,226.01,2700.0,207.7457,208.197,207.6812,208.197,2700.0
2020-09-15 13:20:00,226.03,226.09,225.93,225.98,3283.0,208.2155,208.2707,208.1233,208.1694,3283.0
2020-09-15 13:25:00,226.21,226.21,226.12,226.18,1200.0,208.3813,208.3813,208.2984,208.3536,1200.0
2020-09-15 13:30:00,225.94,225.99,225.77,225.77,925.0,208.1326,208.1786,207.976,207.976,925.0
2020-09-15 13:35:00,225.94,225.97,225.75,225.75,1945.0,208.1326,208.1602,207.9575,207.9575,1945.0
2020-09-15 13:40:00,225.6,225.95,225.51,225.95,1840.0,207.8194,208.1418,207.7364,208.1418,1840.0
2020-09-15 13:45:00,225.94,225.96,225.89,225.9,900.0,208.1326,208.151,208.0865,208.0957,900.0
2020-09-15 13:50:00,225.86,226.04,225.84,226.03,1205.0,208.0589,208.2247,208.0404,208.2155,1205.0
2020-09-15 13:55:00,226.07,226.1,226.04,226.06,1005.0,208.2523,208.2799,208.2247,208.2431,1005.0
2020-09-15 14:00:00,226.07,226.07,225.92,226.01,1100.0,208.2523,208.2523,208.1141,208.197,1100.0
2020-09-15 14:05:00,226.17,226.34,226.09,226.09,2284.0,208.3444,208.501,208.2707,208.2707,2284.0
2020-09-15 14:10:00,226.06,226.07,225.8,225.8,2821.0,208.2431,208.2523,208.0036,208.0036,2821.0
2020-09-15 14:15:00,225.75,225.85,225.62,225.72,1240.0,207.9575,208.0497,207.8378,207.9299,1240.0
2020-09-15 14:20:00,225.62,225.95,225.62,225.85,1200.0,207.8378,208.1418,207.8378,208.0497,1200.0
2020-09-15 14:25:00,225.76,226.63,225.69,226.52,6677.0,207.9667,208.7682,207.9023,208.6668,6677.0
2020-09-15 14:30:00,226.48,226.48,226.11,226.11,900.0,208.63,208.63,208.2892,208.2892,900.0
2020-09-15 14:35:00,226.25,226.25,225.92,226.0,2200.0,208.4181,208.4181,208.1141,208.1878,2200.0
2020-09-15 14:40:00,226.02,226.08,225.95,225.95,1316.0,208.2063,208.2615,208.1418,208.1418,1316.0
2020-09-15 14:45:00,226.0,226.1,225.99,226.04,1200.0,208.1878,208.2799,208.1786,208.2247,1200.0
2020-09-15 14:50:00,226.1,226.18,226.06,226.06,3897.0,208.2799,208.3536,208.2431,208.2431,3897.0
2020-09-15 14:55:00,226.19,226.19,226.02,226.17,1200.0,208.3629,208.3629,208.2063,208.3444,1200.0
2020-09-15 15:00:00,226.1,226.11,225.89,225.91,1100.0,208.2799,208.2892,208.0865,208.1049,1100.0
2020-09-15 15:05:00,225.78,225.79,225.57,225.7,2912.0,207.9852,207.9944,207.7917,207.9115,2912.0
2020-09-15 15:10:00,225.94,226.03,225.81,225.81,2472.0,208.1326,208.2155,208.0128,208.0128,2472.0
2020-09-15 15:15:00,225.75,225.85,225.7,225.76,2200.0,207.9575,208.0497,207.9115,207.9667,2200.0
2020-09-15 15:20:00,225.86,225.86,225.47,225.52,1088.0,208.0589,208.0589,207.6996,207.7457,1088.0
2020-09-15 15:25:00,225.5,225.59,225.36,225.47,2937.0,207.7272,207.8101,207.5983,207.6996,2937.0
2020-09-15 15:30:00,225.48,225.48,224.95,225.02,4012.0,207.7088,207.7088,207.2206,207.2851,4012.0
2020-09-15 15:35:00,225.02,225.14,224.68,224.95,4920.0,207.2851,207.3956,206.9719,207.2206,4920.0
2020-09-15 15:40:00,224.91,224.91,224.63,224.72,2977.0,207.1837,207.1837,206.9258,207.0087,2977.0
2020-09-15 15:45:00,224.72,225.27,224.72,225.18,4250.0,207.0087,207.5154,207.0087,207.4325,4250.0
2020-09-15 15:50:00,225.25,225.45,225.11,225.19,7193.0,207.4969,207.6812,207.368,207.4417,7193.0
2020-09-15 15:55:00,225.1,225.1,224.66,224.76,23445.0,207.3588,207.3588,206.9534,207.0456,23445.0
2020-09-16 09:30:00,226.95,227.6,226.62,227.33,7787.0,209.063,209.6617,208.759,209.413,7787.0
2020-09-16 09:35:00,227.3,227.34,226.42,226.43,2901.0,209.3854,209.4222,208.5747,208.5839,2901.0
2020-09-16 09:40:00,226.59,226.67,225.16,225.28,5210.0,208.7313,208.805,207.414,207.5246,5210.0
2020-09-16 09:45:00,225.01,226.1,225.01,226.09,3420.0,207.2759,208.2799,207.2759,208.2707,3420.0
2020-09-16 09:50:00,226.37,226.37,226.07,226.17,1350.0,208.5287,208.5287,208.2523,208.3444,1350.0
2020-09-16 09:55:00,226.0,226.2,225.65,225.97,5005.0,208.1878,208.3721,207.8654,208.1602,5005.0
2020-09-16 10:00:00,225.89,226.47,225.89,226.47,1010.0,208.0865,208.6208,208.0865,208.6208,1010.0
2020-09-16 10:05:00,226.46,226.71,226.32,226.71,1427.0,208.6116,208.8419,208.4826,208.8419,1427.0
2020-09-16 10:10:00,226.7,226.7,226.16,226.16,2200.0,208.8327,208.8327,208.3352,208.3352,2200.0
2020-09-16 10:15:00,226.26,226.9,226.26,226.82,800.0,208.4273,209.0169,208.4273,208.9432,800.0
2020-09-16 10:20:00,226.74,227.02,226.65,226.96,1675.0,208.8695,209.1274,208.7866,209.0722,1675.0
2020-09-16 10:25:00,226.96,227.18,226.68,226.77,1832.0,209.0722,209.2748,208.8142,208.8971,1832.0
2020-09-16 10:30:00,226.72,227.07,226.72,226.93,1700.0,208.8511,209.1735,208.8511,209.0445,1700.0
2020-09-16 10:35:00,226.96,227.09,226.76,227.07,2100.0,209.0722,209.1919,208.8879,209.1735,2100.0
2020-09-16 10:40:00,227.0,227.26,226.81,226.88,2843.0,209.109,209.3485,208.934,208.9985,2843.0
2020-09-16 10:45:00,226.77,226.95,226.76,226.87,1502.0,208.8971,209.063,208.8879,208.9893,1502.0
2020-09-16 10:50:00,226.96,227.21,226.96,227.06,2365.0,209.0722,209.3025,209.0722,209.1643,2365.0
2020-09-16 10:55:00,227.15,227.3,226.89,227.28,3107.0,209.2472,209.3854,209.0077,209.3669,3107.0
2020-09-16 11:00:00,227.34,227.77,227.34,227.71,800.0,209.4222,209.8183,209.4222,209.7631,800.0
2020-09-16 11:05:00,227.63,227.89,227.57,227.8,2903.0,209.6894,209.9289,209.6341,209.846,2903.0
2020-09-16 11:10:00,227.79,228.14,227.79,228.04,1954.0,209.8368,210.1592,209.8368,210.067,1954.0
2020-09-16 11:15:00,228.1,228.87,228.1,228.75,5215.0,210.1223,210.8316,210.1223,210.7211,5215.0
2020-09-16 11:20:00,228.82,229.23,228.8,229.23,4134.0,210.7856,211.1633,210.7671,211.1633,4134.0
2020-09-16 11:25:00,229.14,229.2,228.6,228.74,17710.0,211.0804,211.1356,210.5829,210.7119,17710.0
2020-09-16 11:30:00,228.68,228.76,228.37,228.54,2436.0,210.6566,210.7303,210.371,210.5276,2436.0
2020-09-16 11:35:00,228.62,228.71,228.52,228.52,754.0,210.6013,210.6842,210.5092,210.5092,754.0
2020-09-16 11:40:00,228.47,228.47,228.27,228.27,1800.0,210.4632,210.4632,210.2789,210.2789,1800.0
2020-09-16 11:45:00,228.69,228.69,228.52,228.53,917.0,210.6658,210.6658,210.5092,210.5184,917.0
2020-09-16 11:50:00,228.46,228.74,228.41,228.73,1700.0,210.4539,210.7119,210.4079,210.7027,1700.0
2020-09-16 11:55:00,228.73,228.73,228.26,228.26,2472.0,210.7027,210.7027,210.2697,210.2697,2472.0
2020-09-16 12:00:00,228.21,228.37,228.21,228.24,1957.0,210.2236,210.371,210.2236,210.2513,1957.0
2020-09-16 12:05:00,228.21,228.21,227.76,227.81,2150.0,210.2236,210.2236,209.8091,209.8552,2150.0
2020-09-16 12:10:00,227.84,228.03,227.8,228.03,2210.0,209.8828,210.0578,209.846,210.0578,2210.0
2020-09-16 12:15:00,227.87,228.01,227.81,228.01,1517.0,209.9104,210.0394,209.8552,210.0394,1517.0
2020-09-16 12:20:00,228.04,228.09,227.93,228.01,1656.0,210.067,210.1131,209.9657,210.0394,1656.0
2020-09-16 12:25:00,228.02,228.02,227.87,227.95,1100.0,210.0486,210.0486,209.9104,209.9841,1100.0
2020-09-16 12:30:00,227.9,228.03,227.89,227.93,2533.0,209.9381,210.0578,209.9289,209.9657,2533.0
2020-09-16 12:35:00,228.01,228.15,228.01,228.1,2321.0,210.0394,210.1684,210.0394,210.1223,2321.0
2020-09-16 12:40:00,228.03,228.07,227.97,227.98,1400.0,210.0578,210.0947,210.0026,210.0118,1400.0
2020-09-16 12:45:00,228.06,228.08,227.74,227.74,1573.0,210.0855,210.1039,209.7907,209.7907,1573.0
2020-09-16 12:50:00,227.72,227.86,227.53,227.6,1600.0,209.7723,209.9012,209.5972,209.6617,1600.0
2020-09-16 12:55:00,227.81,227.81,227.63,227.78,1506.0,209.8552,209.8552,209.6894,209.8275,1506.0
2020-09-16 13:00:00,227.73,227.84,227.61,227.68,2447.0,209.7815,209.8828,209.6709,209.7354,2447.0
2020-09-16 13:05:00,227.66,227.82,227.42,227.82,2352.0,209.717,209.8644,209.4959,209.8644,2352.0
2020-09-16 13:10:00,227.75,227.9,227.65,227.9,2600.0,209.7999,209.9381,209.7078,209.9381,2600.0
2020-09-16 13:15:00,227.84,227.84,227.65,227.76,2018.0,209.8828,209.8828,209.7078,209.8091,2018.0
2020-09-16 13:20:00,227.7,227.81,227.56,227.56,3003.0,209.7538,209.8552,209.6249,209.6249,3003.0
2020-09-16 13:25:00,227.64,227.68,227.35,227.45,5837.0,209.6986,209.7354,209.4314,209.5235,5837.0
2020-09-16 13:30:00,227.49,227.5,227.35,227.49,1611.0,209.5604,209.5696,209.4314,209.5604,1611.0
2020-09-16 13:35:00,227.51,227.51,227.42,227.42,500.0,209.5788,209.5788,209.4959,209.4959,500.0
2020-09-16 13:40:00,227.36,227.53,227.31,227.39,1094.0,209.4406,209.5972,209.3946,209.4683,1094.0
2020-09-16 13:45:00,227.44,227.77,227.44,227.55,2534.0,209.5143,209.8183,209.5143,209.6157,2534.0
2020-09-16 13:50:00,227.6,227.7,227.51,227.51,1900.0,209.6617,209.7538,209.5788,209.5788,1900.0
2020-09-16 13:55:00,227.46,227.7,227.39,227.65,1600.0,209.5328,209.7538,209.4683,209.7078,1600.0
2020-09-16 14:00:00,227.71,228.07,227.59,227.62,3110.0,209.7631,210.0947,209.6525,209.6802,3110.0
2020-09-16 14:05:00,227.55,227.77,227.36,227.58,2200.0,209.6157,209.8183,209.4406,209.6433,2200.0
2020-09-16 14:10:00,227.76,227.91,227.52,227.85,1461.0,209.8091,209.9473,209.588,209.892,1461.0
2020-09-16 14:15:00,227.94,228.44,227.93,228.03,1417.0,209.9749,210.4355,209.9657,210.0578,1417.0
2020-09-16 14:20:00,228.02,228.21,228.01,228.06,1169.0,210.0486,210.2236,210.0394,210.0855,1169.0
2020-09-16 14:25:00,228.1,228.14,227.88,227.93,2964.0,210.1223,210.1592,209.9197,209.9657,2964.0
2020-09-16 14:30:00,228.22,228.27,227.95,228.11,1700.0,210.2329,210.2789,209.9841,210.1315,1700.0
2020-09-16 14:35:00,228.2,228.76,228.19,228.76,2025.0,210.2144,210.7303,210.2052,210.7303,2025.0
2020-09-16 14:40:00,228.76,228.76,228.33,228.36,2600.0,210.7303,210.7303,210.3342,210.3618,2600.0
2020-09-16 14:45:00,228.26,228.34,228.09,228.25,2528.0,210.2697,210.3434,210.1131,210.2605,2528.0
2020-09-16 14:50:00,227.91,228.0,227.63,227.64,2200.0,209.9473,210.0302,209.6894,209.6986,2200.0
2020-09-16 14:55:00,227.5,227.75,227.28,227.63,2487.0,209.5696,209.7999,209.3669,209.6894,2487.0
2020-09-16 15:00:00,227.63,227.78,227.48,227.57,2502.0,209.6894,209.8275,209.5512,209.6341,2502.0
2020-09-16 15:05:00,227.41,227.41,226.5,226.51,2208.0,209.4867,209.4867,208.6484,208.6576,2208.0
2020-09-16 15:10:00,226.59,226.65,225.58,226.01,3947.0,208.7313,208.7866,207.8009,208.197,3947.0
2020-09-16 15:15:00,225.76,226.07,225.51,226.07,2971.0,207.9667,208.2523,207.7364,208.2523,2971.0
2020-09-16 15:20:00,226.07,226.2,225.32,225.33,12383.0,208.2523,208.3721,207.5614,207.5706,12383.0
2020-09-16 15:25:00,225.35,225.71,225.03,225.31,5736.0,207.5891,207.9207,207.2943,207.5522,5736.0
2020-09-16 15:30:00,225.12,225.56,224.78,225.54,2809.0,207.3772,207.7825,207.064,207.7641,2809.0
2020-09-16 15:35:00,225.89,226.13,225.56,225.58,4196.0,208.0865,208.3076,207.7825,207.8009,4196.0
2020-09-16 15:40:00,225.48,226.31,225.37,226.31,3264.0,207.7088,208.4734,207.6075,208.4734,3264.0
2020-09-16 15:45:00,226.34,226.84,226.19,226.29,4760.0,208.501,208.9616,208.3629,208.455,4760.0
2020-09-16 15:50:00,226.55,226.55,225.65,225.91,7680.0,208.6945,208.6945,207.8654,208.1049,7680.0
2020-09-16 15:55:00,225.74,225.74,225.13,225.49,14547.0,207.9483,207.9483,207.3864,207.718,14547.0
2020-09-17 09:30:00,222.89,222.89,220.35,220.81,6305.0,205.3229,205.3229,202.9831,203.4069,6305.0
2020-09-17 09:35:00,220.16,221.0,219.8,220.7,5148.0,202.8081,203.5819,202.4765,203.3055,5148.0
2020-09-17 09:40:00,220.58,221.17,220.19,220.61,9857.0,203.195,203.7385,202.8357,203.2226,9857.0
2020-09-17 09:45:00,220.72,221.31,220.57,220.72,2472.0,203.324,203.8675,203.1858,203.324,2472.0
2020-09-17 09:50:00,220.62,221.71,220.62,221.46,1319.0,203.2319,204.2359,203.2319,204.0057,1319.0
2020-09-17 09:55:00,221.25,221.7,220.87,221.02,4895.0,203.8122,204.2267,203.4622,203.6003,4895.0
2020-09-17 10:00:00,221.07,221.74,221.07,221.36,3699.0,203.6464,204.2636,203.6464,203.9135,3699.0
2020-09-17 10:05:00,221.47,222.57,221.46,222.23,4985.0,204.0149,205.0282,204.0057,204.715,4985.0
2020-09-17 10:10:00,222.3,223.16,222.3,222.99,1140.0,204.7794,205.5717,204.7794,205.4151,1140.0
2020-09-17 10:15:00,222.79,222.9,222.33,222.54,2867.0,205.2308,205.3322,204.8071,205.0005,2867.0
2020-09-17 10:20:00,222.84,223.55,222.61,222.95,1318.0,205.2769,205.9309,205.065,205.3782,1318.0
2020-09-17 10:25:00,222.58,223.06,222.31,223.04,1000.0,205.0374,205.4795,204.7887,205.4611,1000.0
2020-09-17 10:30:00,223.37,223.61,223.03,223.48,1270.0,205.7651,205.9862,205.4519,205.8664,1270.0
2020-09-17 10:35:00,223.91,223.93,223.19,223.28,1530.0,206.2626,206.281,205.5993,205.6822,1530.0
2020-09-17 10:40:00,223.08,223.81,222.88,223.81,1300.0,205.498,206.1704,205.3137,206.1704,1300.0
2020-09-17 10:45:00,223.91,224.38,223.91,224.38,1000.0,206.2626,206.6955,206.2626,206.6955,1000.0
2020-09-17 10:50:00,224.38,225.15,224.37,224.51,2167.0,206.6955,207.4048,206.6863,206.8153,2167.0
2020-09-17 10:55:00,224.33,224.49,224.03,224.25,2982.0,206.6495,206.7968,206.3731,206.5758,2982.0
2020-09-17 11:00:00,224.72,225.39,224.66,225.22,1744.0,207.0087,207.6259,206.9534,207.4693,1744.0
2020-09-17 11:05:00,225.34,225.67,225.34,225.65,2503.0,207.5798,207.8838,207.5798,207.8654,2503.0
2020-09-17 11:10:00,225.84,225.84,225.4,225.55,1537.0,208.0404,208.0404,207.6351,207.7733,1537.0
2020-09-17 11:15:00,225.92,226.03,225.67,225.84,4703.0,208.1141,208.2155,207.8838,208.0404,4703.0
2020-09-17 11:20:00,225.92,225.92,225.4,225.4,2423.0,208.1141,208.1141,207.6351,207.6351,2423.0
2020-09-17 11:25:00,225.37,225.37,224.69,224.69,3187.0,207.6075,207.6075,206.9811,206.9811,3187.0
2020-09-17 11:30:00,224.59,224.96,224.57,224.57,2072.0,206.889,207.2298,206.8705,206.8705,2072.0
2020-09-17 11:35:00,224.64,224.87,224.33,224.49,1000.0,206.935,207.1469,206.6495,206.7968,1000.0
2020-09-17 11:40:00,224.75,224.75,223.87,223.87,2000.0,207.0363,207.0363,206.2257,206.2257,2000.0
2020-09-17 11:45:00,223.76,224.1,223.46,223.88,6588.0,206.1244,206.4376,205.848,206.2349,6588.0
2020-09-17 11:50:00,223.87,223.87,223.65,223.75,2716.0,206.2257,206.2257,206.023,206.1152,2716.0
2020-09-17 11:55:00,223.88,223.95,223.36,223.66,3300.0,206.2349,206.2994,205.7559,206.0323,3300.0
2020-09-17 12:00:00,223.73,223.97,223.61,223.89,1400.0,206.0967,206.3178,205.9862,206.2441,1400.0
2020-09-17 12:05:00,224.02,224.02,223.44,223.47,1505.0,206.3639,206.3639,205.8296,205.8572,1505.0
2020-09-17 12:10:00,223.52,223.52,222.99,222.99,1710.0,205.9033,205.9033,205.4151,205.4151,1710.0
2020-09-17 12:15:00,222.88,222.88,222.29,222.4,2100.0,205.3137,205.3137,204.7702,204.8716,2100.0
2020-09-17 12:20:00,222.39,222.47,222.14,222.26,2050.0,204.8624,204.936,204.6321,204.7426,2050.0
2020-09-17 12:25:00,222.0,222.32,221.7,222.15,3365.0,204.5031,204.7979,204.2267,204.6413,3365.0
2020-09-17 12:30:00,222.21,222.47,221.95,222.07,2500.0,204.6965,204.936,204.457,204.5676,2500.0
2020-09-17 12:35:00,222.36,222.36,222.05,222.35,2224.0,204.8347,204.8347,204.5491,204.8255,2224.0
2020-09-17 12:40:00,222.22,222.42,221.91,221.98,4186.0,204.7058,204.89,204.4202,204.4847,4186.0
2020-09-17 12:45:00,222.12,222.46,221.91,222.46,3744.0,204.6136,204.9268,204.4202,204.9268,3744.0
2020-09-17 12:50:00,222.27,223.14,222.23,222.99,3996.0,204.7518,205.5532,204.715,205.4151,3996.0
2020-09-17 12:55:00,222.97,223.42,222.97,223.31,4783.0,205.3966,205.8112,205.3966,205.7098,4783.0
2020-09-17 13:00:00,223.36,223.36,223.14,223.14,1044.0,205.7559,205.7559,205.5532,205.5532,1044.0
2020-09-17 13:05:00,223.12,223.34,223.12,223.33,501.0,205.5348,205.7375,205.5348,205.7283,501.0
2020-09-17 13:10:00,223.27,223.3,223.13,223.17,901.0,205.673,205.7006,205.544,205.5809,901.0
2020-09-17 13:15:00,223.24,223.24,222.88,222.89,1801.0,205.6454,205.6454,205.3137,205.3229,1801.0
2020-09-17 13:20:00,222.73,222.88,222.51,222.76,1972.0,205.1756,205.3137,204.9729,205.2032,1972.0
2020-09-17 13:25:00,222.63,222.78,222.52,222.53,1623.0,205.0834,205.2216,204.9821,204.9913,1623.0
2020-09-17 13:30:00,222.56,222.65,222.47,222.56,1991.0,205.019,205.1019,204.936,205.019,1991.0
2020-09-17 13:35:00,222.57,222.64,222.43,222.44,1115.0,205.0282,205.0926,204.8992,204.9084,1115.0
2020-09-17 13:40:00,222.54,222.64,222.23,222.54,2124.0,205.0005,205.0926,204.715,205.0005,2124.0
2020-09-17 13:45:00,222.54,222.63,222.17,222.63,3010.0,205.0005,205.0834,204.6597,205.0834,3010.0
2020-09-17 13:50:00,222.57,222.74,222.31,222.47,1992.0,205.0282,205.1848,204.7887,204.936,1992.0
2020-09-17 13:55:00,222.56,222.56,222.08,222.22,2800.0,205.019,205.019,204.5768,204.7058,2800.0
2020-09-17 14:00:00,222.27,222.29,222.14,222.27,3224.0,204.7518,204.7702,204.6321,204.7518,3224.0
2020-09-17 14:05:00,222.26,222.46,222.26,222.4,1881.0,204.7426,204.9268,204.7426,204.8716,1881.0
2020-09-17 14:10:00,222.46,222.55,222.31,222.45,1822.0,204.9268,205.0097,204.7887,204.9176,1822.0
2020-09-17 14:15:00,222.4,222.7,222.39,222.56,1717.0,204.8716,205.1479,204.8624,205.019,1717.0
2020-09-17 14:20:00,222.59,222.72,222.41,222.49,2124.0,205.0466,205.1663,204.8808,204.9545,2124.0
2020-09-17 14:25:00,222.37,222.51,221.91,221.91,2719.0,204.8439,204.9729,204.4202,204.4202,2719.0
2020-09-17 14:30:00,221.89,221.95,221.58,221.58,2572.0,204.4018,204.457,204.1162,204.1162,2572.0
2020-09-17 14:35:00,221.41,221.62,221.21,221.42,3537.0,203.9596,204.153,203.7754,203.9688,3537.0
2020-09-17 14:40:00,221.35,221.55,221.18,221.55,1731.0,203.9043,204.0886,203.7477,204.0886,1731.0
2020-09-17 14:45:00,221.4,221.57,221.15,221.57,1100.0,203.9504,204.107,203.7201,204.107,1100.0
2020-09-17 14:50:00,221.56,221.79,221.56,221.79,1200.0,204.0978,204.3096,204.0978,204.3096,1200.0
2020-09-17 14:55:00,221.67,221.98,221.52,221.59,3276.0,204.1991,204.4847,204.0609,204.1254,3276.0
2020-09-17 15:00:00,221.75,221.75,220.92,220.92,2394.0,204.2728,204.2728,203.5082,203.5082,2394.0
2020-09-17 15:05:00,220.92,221.28,220.89,221.28,3306.0,203.5082,203.8398,203.4806,203.8398,3306.0
2020-09-17 15:10:00,221.36,221.73,221.36,221.5,2909.0,203.9135,204.2544,203.9135,204.0425,2909.0
2020-09-17 15:15:00,221.36,221.44,221.11,221.11,4153.0,203.9135,203.9872,203.6832,203.6832,4153.0
2020-09-17 15:20:00,221.15,221.33,220.69,220.86,5728.0,203.7201,203.8859,203.2963,203.4529,5728.0
2020-09-17 15:25:00,220.64,220.83,220.61,220.75,2700.0,203.2503,203.4253,203.2226,203.3516,2700.0
2020-09-17 15:30:00,220.78,221.92,220.77,221.9,7062.0,203.3792,204.4294,203.37,204.411,7062.0
2020-09-17 15:35:00,221.75,222.46,221.73,222.46,5502.0,204.2728,204.9268,204.2544,204.9268,5502.0
2020-09-17 15:40:00,222.54,222.6,222.27,222.28,5057.0,205.0005,205.0558,204.7518,204.761,5057.0
2020-09-17 15:45:00,222.26,222.32,221.75,221.98,7896.0,204.7426,204.7979,204.2728,204.4847,7896.0
2020-09-17 15:50:00,221.96,222.23,221.55,221.93,7292.0,204.4662,204.715,204.0886,204.4386,7292.0
2020-09-17 15:55:00,221.83,222.3,221.53,222.21,19692.0,204.3465,204.7794,204.0701,204.6965,19692.0
2020-09-18 09:30:00,222.69,223.45,222.41,223.45,82671.0,205.1387,205.8388,204.8808,205.8388,82671.0
2020-09-18 09:35:00,222.96,224.0,222.42,224.0,2719.0,205.3874,206.3455,204.89,206.3455,2719.0
2020-09-18 09:40:00,224.01,224.29,223.69,223.77,1796.0,206.3547,206.6126,206.0599,206.1336,1796.0
2020-09-18 09:45:00,223.54,223.54,222.87,223.17,1720.0,205.9217,205.9217,205.3045,205.5809,1720.0
2020-09-18 09:50:00,223.22,223.37,222.58,223.37,1700.0,205.6269,205.7651,205.0374,205.7651,1700.0
2020-09-18 09:55:00,222.94,223.52,222.79,222.8,2375.0,205.369,205.9033,205.2308,205.24,2375.0
2020-09-18 10:00:00,223.34,223.53,222.84,223.18,2602.0,205.7375,205.9125,205.2769,205.5901,2602.0
2020-09-18 10:05:00,223.33,223.33,222.72,222.73,3723.0,205.7283,205.7283,205.1663,205.1756,3723.0
2020-09-18 10:10:00,222.79,222.93,222.24,222.69,2929.0,205.2308,205.3598,204.7242,205.1387,2929.0
2020-09-18 10:15:00,222.8,223.51,222.56,222.58,2469.0,205.24,205.8941,205.019,205.0374,2469.0
2020-09-18 10:20:00,222.77,223.43,222.72,223.32,1591.0,205.2124,205.8204,205.1663,205.7191,1591.0
2020-09-18 10:25:00,223.29,224.06,223.29,224.06,1738.0,205.6914,206.4007,205.6914,206.4007,1738.0
2020-09-18 10:30:00,223.69,223.99,223.44,223.84,2051.0,206.0599,206.3362,205.8296,206.1981,2051.0
2020-09-18 10:35:00,223.95,223.95,223.59,223.82,1916.0,206.2994,206.2994,205.9678,206.1796,1916.0
2020-09-18 10:40:00,223.91,224.23,223.67,224.16,2122.0,206.2626,206.5573,206.0415,206.4928,2122.0
2020-09-18 10:45:00,224.33,224.34,223.73,223.84,4510.0,206.6495,206.6587,206.0967,206.1981,4510.0
2020-09-18 10:50:00,224.05,224.05,223.15,223.15,651.0,206.3915,206.3915,205.5625,205.5625,651.0
2020-09-18 10:55:00,223.31,223.54,223.27,223.54,2215.0,205.7098,205.9217,205.673,205.9217,2215.0
2020-09-18 11:00:00,223.65,223.83,223.33,223.75,2377.0,206.023,206.1889,205.7283,206.1152,2377.0
2020-09-18 11:05:00,223.89,223.89,223.42,223.71,1390.0,206.2441,206.2441,205.8112,206.0783,1390.0
2020-09-18 11:10:00,223.72,223.72,223.27,223.34,1788.0,206.0875,206.0875,205.673,205.7375,1788.0
2020-09-18 11:15:00,223.47,223.63,222.86,222.92,2671.0,205.8572,206.0046,205.2953,205.3506,2671.0
2020-09-18 11:20:00,222.99,223.41,222.99,223.26,1350.0,205.4151,205.802,205.4151,205.6638,1350.0
2020-09-18 11:25:00,223.42,223.54,223.2,223.4,1001.0,205.8112,205.9217,205.6085,205.7927,1001.0
2020-09-18 11:30:00,223.49,223.53,222.95,223.02,2008.0,205.8757,205.9125,205.3782,205.4427,2008.0
2020-09-18 11:35:00,222.81,223.05,222.79,223.05,800.0,205.2492,205.4703,205.2308,205.4703,800.0
2020-09-18 11:40:00,222.86,223.04,222.47,222.47,1736.0,205.2953,205.4611,204.936,204.936,1736.0
2020-09-18 11:45:00,222.4,223.05,222.4,223.0,1100.0,204.8716,205.4703,204.8716,205.4243,1100.0
2020-09-18 11:50:00,222.8,223.0,222.6,222.6,1620.0,205.24,205.4243,205.0558,205.0558,1620.0
2020-09-18 11:55:00,222.73,223.0,222.7,222.7,2224.0,205.1756,205.4243,205.1479,205.1479,2224.0
2020-09-18 12:00:00,222.71,222.84,222.7,222.72,600.0,205.1571,205.2769,205.1479,205.1663,600.0
2020-09-18 12:05:00,222.5,222.76,222.47,222.56,1450.0,204.9637,205.2032,204.936,205.019,1450.0
2020-09-18 12:10:00,222.6,222.6,221.83,221.91,2500.0,205.0558,205.0558,204.3465,204.4202,2500.0
2020-09-18 12:15:00,221.8,221.87,221.27,221.27,1839.0,204.3189,204.3833,203.8306,203.8306,1839.0
2020-09-18 12:20:00,221.44,221.53,220.91,221.08,2576.0,203.9872,204.0701,203.499,203.6556,2576.0
2020-09-18 12:25:00,221.22,221.29,221.03,221.22,2497.0,203.7846,203.849,203.6095,203.7846,2497.0
2020-09-18 12:30:00,221.06,221.06,220.68,220.8,3100.0,203.6372,203.6372,203.2871,203.3977,3100.0
2020-09-18 12:35:00,220.86,221.06,220.75,221.06,2013.0,203.4529,203.6372,203.3516,203.6372,2013.0
2020-09-18 12:40:00,220.86,221.27,220.84,221.03,5497.0,203.4529,203.8306,203.4345,203.6095,5497.0
2020-09-18 12:45:00,221.09,221.41,221.05,221.35,4795.0,203.6648,203.9596,203.628,203.9043,4795.0
2020-09-18 12:50:00,221.26,221.73,221.26,221.5,3955.0,203.8214,204.2544,203.8214,204.0425,3955.0
2020-09-18 12:55:00,221.56,221.71,221.3,221.46,3527.0,204.0978,204.2359,203.8583,204.0057,3527.0
2020-09-18 13:00:00,221.51,221.56,221.04,221.4,3805.0,204.0517,204.0978,203.6188,203.9504,3805.0
2020-09-18 13:05:00,221.28,221.53,221.26,221.39,2801.0,203.8398,204.0701,203.8214,203.9412,2801.0
2020-09-18 13:10:00,221.36,221.81,221.3,221.54,2972.0,203.9135,204.3281,203.8583,204.0793,2972.0
2020-09-18 13:15:00,221.38,221.38,220.94,220.94,2831.0,203.932,203.932,203.5266,203.5266,2831.0
2020-09-18 13:20:00,221.04,221.15,220.77,220.84,1901.0,203.6188,203.7201,203.37,203.4345,1901.0
2020-09-18 13:25:00,220.78,220.78,220.12,220.12,3033.0,203.3792,203.3792,202.7713,202.7713,3033.0
2020-09-18 13:30:00,220.1,220.1,219.34,219.93,5172.0,202.7528,202.7528,202.0527,202.5962,5172.0
2020-09-18 13:35:00,219.92,219.95,219.32,219.69,2080.0,202.587,202.6147,202.0343,202.3752,2080.0
2020-09-18 13:40:00,219.74,219.74,219.32,219.48,2242.0,202.4212,202.4212,202.0343,202.1817,2242.0
2020-09-18 13:45:00,219.53,219.56,219.35,219.55,1100.0,202.2278,202.2554,202.0619,202.2462,1100.0
2020-09-18 13:50:00,219.39,219.59,219.24,219.5,2307.0,202.0988,202.283,201.9606,202.2001,2307.0
2020-09-18 13:55:00,219.58,219.7,219.51,219.6,1700.0,202.2738,202.3844,202.2093,202.2922,1700.0
2020-09-18 14:00:00,219.63,219.69,219.18,219.37,1829.0,202.3199,202.3752,201.9053,202.0804,1829.0
2020-09-18 14:05:00,219.36,219.56,219.27,219.36,1600.0,202.0712,202.2554,201.9883,202.0712,1600.0
2020-09-18 14:10:00,219.44,219.6,219.32,219.47,1400.0,202.1449,202.2922,202.0343,202.1725,1400.0
2020-09-18 14:15:00,219.57,219.62,218.9,218.99,2705.0,202.2646,202.3107,201.6474,201.7303,2705.0
2020-09-18 14:20:00,218.96,219.44,218.96,219.32,2002.0,201.7027,202.1449,201.7027,202.0343,2002.0
2020-09-18 14:25:00,219.17,219.49,219.13,219.13,1880.0,201.8961,202.1909,201.8593,201.8593,1880.0
2020-09-18 14:30:00,219.15,219.33,219.1,219.25,4865.0,201.8777,202.0435,201.8317,201.9698,4865.0
2020-09-18 14:35:00,219.26,219.26,219.04,219.26,1957.0,201.979,201.979,201.7764,201.979,1957.0
2020-09-18 14:40:00,219.21,219.32,218.96,218.97,1300.0,201.933,202.0343,201.7027,201.7119,1300.0
2020-09-18 14:45:00,219.08,219.46,219.01,219.16,2623.0,201.8132,202.1633,201.7487,201.8869,2623.0
2020-09-18 14:50:00,219.28,219.29,219.06,219.11,2470.0,201.9975,202.0067,201.7948,201.8409,2470.0
2020-09-18 14:55:00,219.08,219.2,218.95,219.2,3766.0,201.8132,201.9238,201.6935,201.9238,3766.0
2020-09-18 15:00:00,219.13,219.68,219.09,219.67,3046.0,201.8593,202.3659,201.8224,202.3567,3046.0
2020-09-18 15:05:00,219.67,219.78,219.51,219.72,1516.0,202.3567,202.4581,202.2093,202.4028,1516.0
2020-09-18 15:10:00,219.74,219.76,219.61,219.65,4535.0,202.4212,202.4396,202.3015,202.3383,4535.0
2020-09-18 15:15:00,219.71,219.98,219.69,219.81,2333.0,202.3936,202.6423,202.3752,202.4857,2333.0
2020-09-18 15:20:00,219.8,219.87,219.66,219.86,3003.0,202.4765,202.541,202.3475,202.5318,3003.0
2020-09-18 15:25:00,219.85,220.05,219.8,219.99,1876.0,202.5225,202.7068,202.4765,202.6515,1876.0
2020-09-18 15:30:00,219.97,220.2,219.74,219.97,4263.0,202.6331,202.845,202.4212,202.6331,4263.0
2020-09-18 15:35:00,220.03,220.08,219.91,220.04,2103.0,202.6884,202.7344,202.5778,202.6976,2103.0
2020-09-18 15:40:00,220.02,220.03,219.59,219.59,4812.0,202.6791,202.6884,202.283,202.283,4812.0
2020-09-18 15:45:00,219.59,219.89,219.5,219.61,4983.0,202.283,202.5594,202.2001,202.3015,4983.0
2020-09-18 15:50:00,219.31,219.31,218.46,218.59,16017.0,202.0251,202.0251,201.2421,201.3618,16017.0
2020-09-18 15:55:00,218.6,219.36,218.6,218.96,30090.0,201.3711,202.0712,201.3711,201.7027,30090.0
2020-09-21 09:30:00,215.26,216.21,214.62,215.23,11692.0,198.2943,199.1694,197.7047,198.2667,11692.0
2020-09-21 09:35:00,214.92,214.92,213.39,213.75,2195.0,197.9811,197.9811,196.5717,196.9033,2195.0
2020-09-21 09:40:00,213.42,213.52,212.59,213.08,1882.0,196.5993,196.6914,195.8347,196.2861,1882.0
2020-09-21 09:45:00,212.89,213.41,212.83,213.41,2797.0,196.1111,196.5901,196.0558,196.5901,2797.0
2020-09-21 09:50:00,213.1,213.13,212.77,212.84,2270.0,196.3045,196.3322,196.0006,196.065,2270.0
2020-09-21 09:55:00,212.83,212.9,212.37,212.63,1705.0,196.0558,196.1203,195.6321,195.8716,1705.0
2020-09-21 10:00:00,212.31,212.31,210.39,210.79,4844.0,195.5768,195.5768,193.8081,194.1766,4844.0
2020-09-21 10:05:00,210.52,210.76,210.26,210.64,3163.0,193.9279,194.149,193.6884,194.0384,3163.0
2020-09-21 10:10:00,210.57,211.03,209.74,209.75,3936.0,193.9739,194.3977,193.2094,193.2186,3936.0
2020-09-21 10:15:00,209.83,209.83,209.1,209.26,4295.0,193.2923,193.2923,192.6198,192.7672,4295.0
2020-09-21 10:20:00,209.28,209.28,208.54,208.95,11906.0,192.7856,192.7856,192.1039,192.4816,11906.0
2020-09-21 10:25:00,208.98,208.99,208.55,208.86,6568.0,192.5093,192.5185,192.1132,192.3987,6568.0
2020-09-21 10:30:00,208.71,208.71,208.07,208.41,3053.0,192.2605,192.2605,191.671,191.9842,3053.0
2020-09-21 10:35:00,208.32,208.45,207.65,207.65,3813.0,191.9013,192.021,191.2841,191.2841,3813.0
2020-09-21 10:40:00,207.71,208.35,207.44,208.02,4810.0,191.3394,191.9289,191.0906,191.6249,4810.0
2020-09-21 10:45:00,208.08,208.39,207.99,208.2,8755.0,191.6802,191.9658,191.5973,191.7907,8755.0
2020-09-21 10:50:00,208.18,208.66,207.95,208.65,22113.0,191.7723,192.2145,191.5604,192.2053,22113.0
2020-09-21 10:55:00,208.61,208.69,208.18,208.19,8960.0,192.1684,192.2421,191.7723,191.7815,8960.0
2020-09-21 11:00:00,208.3,208.75,208.16,208.6,13326.0,191.8829,192.2974,191.7539,192.1592,13326.0
2020-09-21 11:05:00,208.44,208.48,208.2,208.45,3343.0,192.0118,192.0487,191.7907,192.021,3343.0
2020-09-21 11:10:00,208.28,208.28,207.29,207.31,4575.0,191.8644,191.8644,190.9525,190.9709,4575.0
2020-09-21 11:15:00,207.23,207.3,206.86,207.13,11888.0,190.8972,190.9617,190.5563,190.8051,11888.0
2020-09-21 11:20:00,207.08,207.54,207.07,207.54,3809.0,190.759,191.1828,190.7498,191.1828,3809.0
2020-09-21 11:25:00,207.48,207.78,207.41,207.77,2209.0,191.1275,191.4038,191.063,191.3946,2209.0
2020-09-21 11:30:00,207.66,208.14,207.59,207.78,12325.0,191.2933,191.7355,191.2288,191.4038,12325.0
2020-09-21 11:35:00,207.67,208.02,207.66,207.9,2871.0,191.3025,191.6249,191.2933,191.5144,2871.0
2020-09-21 11:40:00,207.88,208.01,207.69,208.01,3916.0,191.496,191.6157,191.3209,191.6157,3916.0
2020-09-21 11:45:00,208.07,208.39,208.04,208.35,4018.0,191.671,191.9658,191.6433,191.9289,4018.0
2020-09-21 11:50:00,208.27,208.47,208.14,208.25,12970.0,191.8552,192.0395,191.7355,191.8368,12970.0
2020-09-21 11:55:00,208.4,208.62,208.25,208.32,7175.0,191.975,192.1776,191.8368,191.9013,7175.0
2020-09-21 12:00:00,208.31,208.75,208.21,208.54,9037.0,191.8921,192.2974,191.7999,192.1039,9037.0
2020-09-21 12:05:00,208.55,208.8,208.47,208.54,20699.0,192.1132,192.3434,192.0395,192.1039,20699.0
2020-09-21 12:10:00,208.46,208.46,208.19,208.31,3111.0,192.0302,192.0302,191.7815,191.8921,3111.0
2020-09-21 12:15:00,208.34,208.58,208.3,208.58,2732.0,191.9197,192.1408,191.8829,192.1408,2732.0
2020-09-21 12:20:00,208.54,208.57,208.05,208.47,2871.0,192.1039,192.1316,191.6526,192.0395,2871.0
2020-09-21 12:25:00,208.43,208.6,208.23,208.24,5603.0,192.0026,192.1592,191.8184,191.8276,5603.0
2020-09-21 12:30:00,208.21,208.21,207.68,207.92,2301.0,191.7999,191.7999,191.3117,191.5328,2301.0
2020-09-21 12:35:00,207.89,208.44,207.89,208.24,3400.0,191.5052,192.0118,191.5052,191.8276,3400.0
2020-09-21 12:40:00,208.53,208.64,208.25,208.53,3109.0,192.0947,192.1961,191.8368,192.0947,3109.0
2020-09-21 12:45:00,208.26,208.32,207.94,208.16,1500.0,191.846,191.9013,191.5512,191.7539,1500.0
2020-09-21 12:50:00,208.02,208.05,207.67,207.86,2903.0,191.6249,191.6526,191.3025,191.4775,2903.0
2020-09-21 12:55:00,207.74,207.9,207.43,207.74,38710.0,191.367,191.5144,191.0814,191.367,38710.0
2020-09-21 13:00:00,208.04,208.04,207.43,207.72,1800.0,191.6433,191.6433,191.0814,191.3486,1800.0
2020-09-21 13:05:00,207.71,207.86,207.6,207.78,1000.0,191.3394,191.4775,191.238,191.4038,1000.0
2020-09-21 13:10:00,207.78,208.11,207.66,208.03,1602.0,191.4038,191.7078,191.2933,191.6341,1602.0
2020-09-21 13:15:00,208.14,208.15,207.9,207.9,3130.0,191.7355,191.7447,191.5144,191.5144,3130.0
2020-09-21 13:20:00,207.93,208.23,207.92,208.12,2200.0,191.542,191.8184,191.5328,191.717,2200.0
2020-09-21 13:25:00,208.13,208.16,207.8,207.87,3773.0,191.7263,191.7539,191.4223,191.4867,3773.0
2020-09-21 13:30:00,207.87,208.03,207.65,207.93,2800.0,191.4867,191.6341,191.2841,191.542,2800.0
2020-09-21 13:35:00,207.77,208.01,207.77,207.98,2360.0,191.3946,191.6157,191.3946,191.5881,2360.0
2020-09-21 13:40:00,207.91,207.91,207.1,207.1,5662.0,191.5236,191.5236,190.7774,190.7774,5662.0
2020-09-21 13:45:00,207.11,207.28,206.98,207.0,3204.0,190.7866,190.9432,190.6669,190.6853,3204.0
2020-09-21 13:50:00,206.91,206.96,206.71,206.84,2900.0,190.6024,190.6485,190.4182,190.5379,2900.0
2020-09-21 13:55:00,206.57,206.95,206.57,206.9,2142.0,190.2892,190.6393,190.2892,190.5932,2142.0
2020-09-21 14:00:00,206.8,206.95,206.69,206.95,2698.0,190.5011,190.6393,190.3997,190.6393,2698.0
2020-09-21 14:05:00,206.96,206.99,206.59,206.93,3902.0,190.6485,190.6761,190.3076,190.6208,3902.0
2020-09-21 14:10:00,206.97,207.27,206.76,207.12,3400.0,190.6577,190.934,190.4642,190.7959,3400.0
2020-09-21 14:15:00,207.18,207.51,206.99,207.07,3065.0,190.8511,191.1551,190.6761,190.7498,3065.0
2020-09-21 14:20:00,207.13,207.62,207.08,207.4,2646.0,190.8051,191.2564,190.759,191.0538,2646.0
2020-09-21 14:25:00,207.32,207.86,207.32,207.62,2000.0,190.9801,191.4775,190.9801,191.2564,2000.0
2020-09-21 14:30:00,207.44,207.46,206.81,207.0,3831.0,191.0906,191.1091,190.5103,190.6853,3831.0
2020-09-21 14:35:00,206.83,206.95,206.69,206.87,2319.0,190.5287,190.6393,190.3997,190.5656,2319.0
2020-09-21 14:40:00,206.88,207.09,206.81,206.83,2225.0,190.5748,190.7682,190.5103,190.5287,2225.0
2020-09-21 14:45:00,206.85,207.13,206.8,207.09,4326.0,190.5471,190.8051,190.5011,190.7682,4326.0
2020-09-21 14:50:00,207.14,207.44,207.14,207.44,3800.0,190.8143,191.0906,190.8143,191.0906,3800.0
2020-09-21 14:55:00,207.49,207.71,207.38,207.47,3839.0,191.1367,191.3394,191.0354,191.1183,3839.0
2020-09-21 15:00:00,207.36,207.78,207.33,207.77,4808.0,191.0169,191.4038,190.9893,191.3946,4808.0
2020-09-21 15:05:00,207.7,208.09,207.7,208.09,16880.0,191.3301,191.6894,191.3301,191.6894,16880.0
2020-09-21 15:10:00,208.09,208.11,207.94,207.96,8636.0,191.6894,191.7078,191.5512,191.5697,8636.0
2020-09-21 15:15:00,207.96,208.15,207.81,207.93,7012.0,191.5697,191.7447,191.4315,191.542,7012.0
2020-09-21 15:20:00,207.86,208.21,207.77,208.21,8486.0,191.4775,191.7999,191.3946,191.7999,8486.0
2020-09-21 15:25:00,208.21,208.31,208.09,208.1,7143.0,191.7999,191.8921,191.6894,191.6986,7143.0
2020-09-21 15:30:00,208.15,208.27,207.91,208.1,11442.0,191.7447,191.8552,191.5236,191.6986,11442.0
2020-09-21 15:35:00,208.19,208.53,208.12,208.4,23067.0,191.7815,192.0947,191.717,191.975,23067.0
2020-09-21 15:40:00,208.41,208.48,208.05,208.32,14710.0,191.9842,192.0487,191.6526,191.9013,14710.0
2020-09-21 15:45:00,208.36,208.39,207.9,207.93,14994.0,191.9381,191.9658,191.5144,191.542,14994.0
2020-09-21 15:50:00,207.97,208.52,207.92,208.35,23944.0,191.5789,192.0855,191.5328,191.9289,23944.0
2020-09-21 15:55:00,208.31,209.07,208.3,209.07,46324.0,191.8921,192.5922,191.8829,192.5922,46324.0
2020-09-22 09:30:00,209.32,210.47,209.28,210.44,16754.0,192.8225,193.8818,192.7856,193.8542,16754.0
2020-09-22 09:35:00,210.34,211.62,209.75,211.62,4425.0,193.7621,194.9412,193.2186,194.9412,4425.0
2020-09-22 09:40:00,211.81,212.23,211.05,211.06,2057.0,195.1162,195.5031,194.4161,194.4253,2057.0
2020-09-22 09:45:00,211.36,211.8,210.41,210.43,3302.0,194.7017,195.107,193.8266,193.845,3302.0
2020-09-22 09:50:00,209.88,210.21,209.8,209.82,900.0,193.3383,193.6423,193.2646,193.2831,900.0
2020-09-22 09:55:00,209.89,210.17,209.65,209.99,4095.0,193.3475,193.6055,193.1265,193.4397,4095.0
2020-09-22 10:00:00,209.69,210.78,209.68,210.57,2300.0,193.1633,194.1674,193.1541,193.9739,2300.0
2020-09-22 10:05:00,210.7,211.29,210.57,211.29,2728.0,194.0937,194.6372,193.9739,194.6372,2728.0
2020-09-22 10:10:00,211.27,211.59,211.18,211.58,2259.0,194.6188,194.9136,194.5359,194.9043,2259.0
2020-09-22 10:15:00,211.84,212.52,211.84,212.52,1720.0,195.1438,195.7703,195.1438,195.7703,1720.0
2020-09-22 10:20:00,212.58,212.99,212.45,212.71,4574.0,195.8255,196.2032,195.7058,195.9453,4574.0
2020-09-22 10:25:00,212.58,213.27,212.58,213.19,2111.0,195.8255,196.4611,195.8255,196.3874,2111.0
2020-09-22 10:30:00,213.16,213.27,212.76,212.91,6528.0,196.3598,196.4611,195.9913,196.1295,6528.0
2020-09-22 10:35:00,212.97,213.57,212.85,213.13,7991.0,196.1848,196.7375,196.0742,196.3322,7991.0
2020-09-22 10:40:00,213.19,213.35,212.8,213.03,5195.0,196.3874,196.5348,196.0282,196.2401,5195.0
2020-09-22 10:45:00,212.96,213.04,212.5,212.83,3411.0,196.1756,196.2493,195.7518,196.0558,3411.0
2020-09-22 10:50:00,212.83,213.04,212.75,212.84,2354.0,196.0558,196.2493,195.9821,196.065,2354.0
2020-09-22 10:55:00,212.81,212.81,211.8,211.87,4155.0,196.0374,196.0374,195.107,195.1715,4155.0
2020-09-22 11:00:00,211.63,211.74,211.18,211.41,2335.0,194.9504,195.0517,194.5359,194.7477,2335.0
2020-09-22 11:05:00,211.68,211.85,211.48,211.71,1141.0,194.9965,195.1531,194.8122,195.0241,1141.0
2020-09-22 11:10:00,211.96,212.04,211.65,211.79,2113.0,195.2544,195.3281,194.9688,195.0978,2113.0
2020-09-22 11:15:00,211.83,212.02,211.76,211.93,2101.0,195.1346,195.3097,195.0702,195.2268,2101.0
2020-09-22 11:20:00,211.82,211.82,211.65,211.73,1200.0,195.1254,195.1254,194.9688,195.0425,1200.0
2020-09-22 11:25:00,211.73,211.77,211.33,211.33,2700.0,195.0425,195.0794,194.674,194.674,2700.0
2020-09-22 11:30:00,211.33,211.35,210.5,210.5,2267.0,194.674,194.6925,193.9095,193.9095,2267.0
2020-09-22 11:35:00,210.61,211.07,210.61,211.03,1200.0,194.0108,194.4345,194.0108,194.3977,1200.0
2020-09-22 11:40:00,211.54,211.59,211.08,211.11,1666.0,194.8675,194.9136,194.4437,194.4714,1666.0
2020-09-22 11:45:00,211.12,211.39,211.02,211.22,10107.0,194.4806,194.7293,194.3885,194.5727,10107.0
2020-09-22 11:50:00,211.15,211.15,210.78,210.97,1600.0,194.5082,194.5082,194.1674,194.3424,1600.0
2020-09-22 11:55:00,211.01,211.24,210.84,211.03,1901.0,194.3793,194.5911,194.2227,194.3977,1901.0
2020-09-22 12:00:00,211.03,211.56,211.01,211.38,2100.0,194.3977,194.8859,194.3793,194.7201,2100.0
2020-09-22 12:05:00,211.41,211.97,211.38,211.96,3700.0,194.7477,195.2636,194.7201,195.2544,3700.0
2020-09-22 12:10:00,212.05,212.37,211.86,212.32,2300.0,195.3373,195.6321,195.1623,195.586,2300.0
2020-09-22 12:15:00,212.26,212.28,211.81,211.99,2539.0,195.5307,195.5492,195.1162,195.282,2539.0
2020-09-22 12:20:00,211.99,212.19,211.82,211.96,2706.0,195.282,195.4663,195.1254,195.2544,2706.0
2020-09-22 12:25:00,211.94,211.95,211.47,211.84,2900.0,195.236,195.2452,194.803,195.1438,2900.0
2020-09-22 12:30:00,211.73,211.75,211.21,211.21,3422.0,195.0425,195.0609,194.5635,194.5635,3422.0
2020-09-22 12:35:00,211.22,211.49,211.18,211.44,1800.0,194.5727,194.8214,194.5359,194.7754,1800.0
2020-09-22 12:40:00,211.48,211.62,211.38,211.58,1405.0,194.8122,194.9412,194.7201,194.9043,1405.0
2020-09-22 12:45:00,211.56,211.64,211.48,211.51,1800.0,194.8859,194.9596,194.8122,194.8399,1800.0
2020-09-22 12:50:00,211.39,211.59,211.38,211.57,2944.0,194.7293,194.9136,194.7201,194.8951,2944.0
2020-09-22 12:55:00,211.61,211.72,211.28,211.52,13649.0,194.932,195.0333,194.628,194.8491,13649.0
2020-09-22 13:00:00,211.48,211.63,211.42,211.63,2109.0,194.8122,194.9504,194.757,194.9504,2109.0
2020-09-22 13:05:00,211.56,211.96,211.46,211.87,1693.0,194.8859,195.2544,194.7938,195.1715,1693.0
2020-09-22 13:10:00,211.88,212.48,211.88,212.33,3601.0,195.1807,195.7334,195.1807,195.5952,3601.0
2020-09-22 13:15:00,212.34,212.42,212.04,212.04,15049.0,195.6044,195.6781,195.3281,195.3281,15049.0
2020-09-22 13:20:00,212.05,212.53,212.05,212.42,3303.0,195.3373,195.7795,195.3373,195.6781,3303.0
2020-09-22 13:25:00,212.57,212.61,212.41,212.54,4770.0,195.8163,195.8532,195.6689,195.7887,4770.0
2020-09-22 13:30:00,212.53,212.7,212.44,212.7,1900.0,195.7795,195.9361,195.6966,195.9361,1900.0
2020-09-22 13:35:00,212.66,213.04,212.59,213.04,2729.0,195.8992,196.2493,195.8347,196.2493,2729.0
2020-09-22 13:40:00,213.09,213.09,212.88,212.94,2671.0,196.2953,196.2953,196.1019,196.1572,2671.0
2020-09-22 13:45:00,212.94,213.1,212.94,213.09,800.0,196.1572,196.3045,196.1572,196.2953,800.0
2020-09-22 13:50:00,213.14,213.24,213.03,213.11,4540.0,196.3414,196.4335,196.2401,196.3138,4540.0
2020-09-22 13:55:00,213.06,213.13,212.87,212.98,1563.0,196.2677,196.3322,196.0927,196.194,1563.0
2020-09-22 14:00:00,213.05,213.63,213.05,213.63,4891.0,196.2585,196.7928,196.2585,196.7928,4891.0
2020-09-22 14:05:00,213.53,213.55,213.15,213.21,3766.0,196.7007,196.7191,196.3506,196.4059,3766.0
2020-09-22 14:10:00,212.91,213.21,212.91,213.21,1900.0,196.1295,196.4059,196.1295,196.4059,1900.0
2020-09-22 14:15:00,213.13,213.18,212.97,213.11,2400.0,196.3322,196.3782,196.1848,196.3138,2400.0
2020-09-22 14:20:00,213.04,213.04,212.6,212.6,3906.0,196.2493,196.2493,195.844,195.844,3906.0
2020-09-22 14:25:00,212.85,212.92,212.73,212.85,1643.0,196.0742,196.1387,195.9637,196.0742,1643.0
2020-09-22 14:30:00,212.92,213.01,212.74,212.82,2534.0,196.1387,196.2216,195.9729,196.0466,2534.0
2020-09-22 14:35:00,212.85,213.08,212.79,212.99,1201.0,196.0742,196.2861,196.019,196.2032,1201.0
2020-09-22 14:40:00,213.16,213.34,213.07,213.34,1229.0,196.3598,196.5256,196.2769,196.5256,1229.0
2020-09-22 14:45:00,213.28,213.28,213.01,213.17,1814.0,196.4704,196.4704,196.2216,196.369,1814.0
2020-09-22 14:50:00,213.11,213.31,213.02,213.04,5089.0,196.3138,196.498,196.2308,196.2493,5089.0
2020-09-22 14:55:00,213.0,213.51,212.98,213.11,3720.0,196.2124,196.6822,196.194,196.3138,3720.0
2020-09-22 15:00:00,213.15,213.15,212.7,212.86,4236.0,196.3506,196.3506,195.9361,196.0835,4236.0
2020-09-22 15:05:00,213.0,213.45,213.0,213.34,1210.0,196.2124,196.627,196.2124,196.5256,1210.0
2020-09-22 15:10:00,213.2,213.33,213.17,213.23,1200.0,196.3967,196.5164,196.369,196.4243,1200.0
2020-09-22 15:15:00,212.95,213.38,212.93,213.33,3700.0,196.1664,196.5625,196.1479,196.5164,3700.0
2020-09-22 15:20:00,213.34,213.66,213.32,213.49,3438.0,196.5256,196.8204,196.5072,196.6638,3438.0
2020-09-22 15:25:00,213.59,213.9,213.59,213.8,2313.0,196.7559,197.0415,196.7559,196.9494,2313.0
2020-09-22 15:30:00,213.77,213.89,213.53,213.72,4735.0,196.9217,197.0323,196.7007,196.8757,4735.0
2020-09-22 15:35:00,213.8,214.06,213.8,213.92,3089.0,196.9494,197.1889,196.9494,197.0599,3089.0
2020-09-22 15:40:00,214.03,214.21,213.98,213.98,2738.0,197.1612,197.3271,197.1152,197.1152,2738.0
2020-09-22 15:45:00,213.96,214.28,213.95,214.28,4419.0,197.0968,197.3915,197.0876,197.3915,4419.0
2020-09-22 15:50:00,214.27,214.28,213.54,213.76,13050.0,197.3823,197.3915,196.7099,196.9125,13050.0
2020-09-22 15:55:00,213.78,214.32,213.78,214.21,25247.0,196.9309,197.4284,196.9309,197.3271,25247.0
2020-09-23 09:30:00,214.5,216.0,214.5,215.56,20817.0,197.5942,198.976,197.5942,198.5707,20817.0
2020-09-23 09:35:00,215.59,216.28,215.15,215.9,8644.0,198.5983,199.2339,198.193,198.8839,8644.0
2020-09-23 09:40:00,216.17,216.17,215.56,215.59,1374.0,199.1326,199.1326,198.5707,198.5983,1374.0
2020-09-23 09:45:00,216.21,216.22,215.99,216.22,685.0,199.1694,199.1786,198.9668,199.1786,685.0
2020-09-23 09:50:00,215.99,215.99,215.7,215.7,900.0,198.9668,198.9668,198.6996,198.6996,900.0
2020-09-23 09:55:00,215.73,216.34,215.73,216.12,1700.0,198.7273,199.2892,198.7273,199.0865,1700.0
2020-09-23 10:00:00,216.08,216.16,215.74,215.8,1925.0,199.0497,199.1234,198.7365,198.7917,1925.0
2020-09-23 10:05:00,215.79,215.97,215.69,215.97,1708.0,198.7825,198.9483,198.6904,198.9483,1708.0
2020-09-23 10:10:00,215.91,215.94,215.63,215.94,1206.0,198.8931,198.9207,198.6351,198.9207,1206.0
2020-09-23 10:15:00,215.85,216.17,215.55,216.03,2500.0,198.8378,199.1326,198.5614,199.0036,2500.0
2020-09-23 10:20:00,215.91,216.15,215.87,215.99,2670.0,198.8931,199.1142,198.8562,198.9668,2670.0
2020-09-23 10:25:00,216.0,216.29,216.0,216.26,2200.0,198.976,199.2431,198.976,199.2155,2200.0
2020-09-23 10:30:00,216.17,216.48,215.77,215.78,2615.0,199.1326,199.4181,198.7641,198.7733,2615.0
2020-09-23 10:35:00,215.73,215.73,214.96,215.09,1252.0,198.7273,198.7273,198.0179,198.1377,1252.0
2020-09-23 10:40:00,215.11,215.6,215.1,215.37,1323.0,198.1561,198.6075,198.1469,198.3956,1323.0
2020-09-23 10:45:00,215.3,215.69,215.3,215.47,1277.0,198.3311,198.6904,198.3311,198.4878,1277.0
2020-09-23 10:50:00,215.77,215.77,215.15,215.16,5088.0,198.7641,198.7641,198.193,198.2022,5088.0
2020-09-23 10:55:00,215.19,215.49,215.12,215.22,11717.0,198.2298,198.5062,198.1653,198.2575,11717.0
2020-09-23 11:00:00,215.43,215.59,215.31,215.4,2600.0,198.4509,198.5983,198.3404,198.4233,2600.0
2020-09-23 11:05:00,215.7,215.87,215.69,215.74,2300.0,198.6996,198.8562,198.6904,198.7365,2300.0
2020-09-23 11:10:00,215.75,215.79,215.56,215.57,1500.0,198.7457,198.7825,198.5707,198.5799,1500.0
2020-09-23 11:15:00,215.54,215.77,215.46,215.46,3379.0,198.5522,198.7641,198.4785,198.4785,3379.0
2020-09-23 11:20:00,215.53,215.63,215.16,215.55,3580.0,198.543,198.6351,198.2022,198.5614,3580.0
2020-09-23 11:25:00,215.44,215.65,215.4,215.55,5176.0,198.4601,198.6536,198.4233,198.5614,5176.0
2020-09-23 11:30:00,215.46,215.46,215.08,215.15,2943.0,198.4785,198.4785,198.1285,198.193,2943.0
2020-09-23 11:35:00,215.24,215.58,215.24,215.58,2594.0,198.2759,198.5891,198.2759,198.5891,2594.0
2020-09-23 11:40:00,215.59,215.97,215.55,215.79,7877.0,198.5983,198.9483,198.5614,198.7825,7877.0
2020-09-23 11:45:00,215.78,215.79,215.36,215.42,1900.0,198.7733,198.7825,198.3864,198.4417,1900.0
2020-09-23 11:50:00,215.21,215.3,214.92,215.06,2800.0,198.2482,198.3311,197.9811,198.1101,2800.0
2020-09-23 11:55:00,214.96,215.21,214.96,215.04,1746.0,198.0179,198.2482,198.0179,198.0916,1746.0
2020-09-23 12:00:00,214.91,215.41,214.91,215.24,6443.0,197.9719,198.4325,197.9719,198.2759,6443.0
2020-09-23 12:05:00,215.12,215.39,215.12,215.39,718.0,198.1653,198.4141,198.1653,198.4141,718.0
2020-09-23 12:10:00,215.51,215.75,215.44,215.45,1600.0,198.5246,198.7457,198.4601,198.4693,1600.0
2020-09-23 12:15:00,215.5,215.77,215.31,215.31,2353.0,198.5154,198.7641,198.3404,198.3404,2353.0
2020-09-23 12:20:00,215.44,215.52,215.09,215.28,2493.0,198.4601,198.5338,198.1377,198.3127,2493.0
2020-09-23 12:25:00,215.35,215.74,215.35,215.64,1249.0,198.3772,198.7365,198.3772,198.6444,1249.0
2020-09-23 12:30:00,215.64,215.64,215.09,215.17,3012.0,198.6444,198.6444,198.1377,198.2114,3012.0
2020-09-23 12:35:00,215.13,215.53,214.99,215.49,2410.0,198.1745,198.543,198.0456,198.5062,2410.0
2020-09-23 12:40:00,215.77,215.77,215.24,215.3,12117.0,198.7641,198.7641,198.2759,198.3311,12117.0
2020-09-23 12:45:00,215.07,215.46,215.07,215.38,4609.0,198.1193,198.4785,198.1193,198.4048,4609.0
2020-09-23 12:50:00,215.39,215.39,215.02,215.15,1400.0,198.4141,198.4141,198.0732,198.193,1400.0
2020-09-23 12:55:00,215.2,215.9,215.12,215.9,1610.0,198.239,198.8839,198.1653,198.8839,1610.0
2020-09-23 13:00:00,215.89,215.89,215.59,215.6,5178.0,198.8746,198.8746,198.5983,198.6075,5178.0
2020-09-23 13:05:00,215.6,215.87,215.6,215.87,2027.0,198.6075,198.8562,198.6075,198.8562,2027.0
2020-09-23 13:10:00,215.92,216.0,215.75,215.83,2405.0,198.9023,198.976,198.7457,198.8194,2405.0
2020-09-23 13:15:00,215.75,215.98,215.65,215.91,1872.0,198.7457,198.9576,198.6536,198.8931,1872.0
2020-09-23 13:20:00,215.9,216.06,215.9,216.03,1000.0,198.8839,199.0313,198.8839,199.0036,1000.0
2020-09-23 13:25:00,215.94,215.98,215.8,215.92,5289.0,198.9207,198.9576,198.7917,198.9023,5289.0
2020-09-23 13:30:00,215.92,216.17,215.91,216.17,2277.0,198.9023,199.1326,198.8931,199.1326,2277.0
2020-09-23 13:35:00,216.12,216.19,215.86,215.96,3823.0,199.0865,199.151,198.847,198.9391,3823.0
2020-09-23 13:40:00,215.87,215.95,215.75,215.8,4650.0,198.8562,198.9299,198.7457,198.7917,4650.0
2020-09-23 13:45:00,215.68,215.93,215.67,215.75,5188.0,198.6812,198.9115,198.672,198.7457,5188.0
2020-09-23 13:50:00,215.75,215.89,215.69,215.89,4943.0,198.7457,198.8746,198.6904,198.8746,4943.0
2020-09-23 13:55:00,215.85,215.87,215.71,215.76,2004.0,198.8378,198.8562,198.7088,198.7549,2004.0
2020-09-23 14:00:00,215.75,215.83,215.51,215.53,7932.0,198.7457,198.8194,198.5246,198.543,7932.0
2020-09-23 14:05:00,215.54,215.63,215.31,215.41,5306.0,198.5522,198.6351,198.3404,198.4325,5306.0
2020-09-23 14:10:00,215.39,215.68,215.28,215.44,4047.0,198.4141,198.6812,198.3127,198.4601,4047.0
2020-09-23 14:15:00,215.37,215.37,213.68,213.68,3178.0,198.3956,198.3956,196.8388,196.8388,3178.0
2020-09-23 14:20:00,213.85,214.2,213.85,214.17,2400.0,196.9954,197.3178,196.9954,197.2902,2400.0
2020-09-23 14:25:00,214.02,214.35,213.91,214.17,3011.0,197.152,197.456,197.0507,197.2902,3011.0
2020-09-23 14:30:00,214.18,214.22,213.45,213.75,25966.0,197.2994,197.3363,196.627,196.9033,25966.0
2020-09-23 14:35:00,213.6,213.67,213.48,213.64,1400.0,196.7651,196.8296,196.6546,196.802,1400.0
2020-09-23 14:40:00,213.63,213.91,213.42,213.88,5628.0,196.7928,197.0507,196.5993,197.0231,5628.0
2020-09-23 14:45:00,214.0,214.0,213.56,213.78,2193.0,197.1336,197.1336,196.7283,196.9309,2193.0
2020-09-23 14:50:00,213.92,214.22,213.77,213.82,10725.0,197.0599,197.3363,196.9217,196.9678,10725.0
2020-09-23 14:55:00,213.56,213.87,213.28,213.76,10457.0,196.7283,197.0139,196.4704,196.9125,10457.0
2020-09-23 15:00:00,213.81,213.89,212.83,212.9,4881.0,196.9586,197.0323,196.0558,196.1203,4881.0
2020-09-23 15:05:00,212.93,213.16,212.6,213.06,2500.0,196.1479,196.3598,195.844,196.2677,2500.0
2020-09-23 15:10:00,213.03,213.73,213.02,213.32,4903.0,196.2401,196.8849,196.2308,196.5072,4903.0
2020-09-23 15:15:00,213.38,213.38,212.53,212.93,6893.0,196.5625,196.5625,195.7795,196.1479,6893.0
2020-09-23 15:20:00,212.93,213.11,212.64,212.75,4796.0,196.1479,196.3138,195.8808,195.9821,4796.0
2020-09-23 15:25:00,212.87,213.31,212.64,213.31,6870.0,196.0927,196.498,195.8808,196.498,6870.0
2020-09-23 15:30:00,213.28,213.6,213.19,213.46,11151.0,196.4704,196.7651,196.3874,196.6362,11151.0
2020-09-23 15:35:00,213.42,213.66,213.35,213.62,6845.0,196.5993,196.8204,196.5348,196.7836,6845.0
2020-09-23 15:40:00,213.58,213.96,213.39,213.96,9021.0,196.7467,197.0968,196.5717,197.0968,9021.0
2020-09-23 15:45:00,213.87,213.91,213.26,213.34,12910.0,197.0139,197.0507,196.4519,196.5256,12910.0
2020-09-23 15:50:00,213.34,213.34,212.71,212.82,7459.0,196.5256,196.5256,195.9453,196.0466,7459.0
2020-09-23 15:55:00,212.85,213.07,212.59,212.88,28528.0,196.0742,196.2769,195.8347,196.1019,28528.0
2020-09-24 09:30:00,214.01,214.01,210.74,211.65,20400.0,197.1428,197.1428,194.1305,194.9688,20400.0
2020-09-24 09:35:00,211.86,212.08,211.25,211.6,3260.0,195.1623,195.3649,194.6004,194.9228,3260.0
2020-09-24 09:40:00,211.33,212.28,211.33,211.84,5550.0,194.674,195.5492,194.674,195.1438,5550.0
2020-09-24 09:45:00,211.62,213.57,211.51,213.47,2609.0,194.9412,196.7375,194.8399,196.6454,2609.0
2020-09-24 09:50:00,213.98,214.5,213.79,213.98,5676.0,197.1152,197.5942,196.9402,197.1152,5676.0
2020-09-24 09:55:00,213.89,214.13,213.49,213.7,3206.0,197.0323,197.2534,196.6638,196.8573,3206.0
2020-09-24 10:00:00,213.68,214.87,213.68,214.16,2525.0,196.8388,197.935,196.8388,197.281,2525.0
2020-09-24 10:05:00,214.3,215.48,214.29,215.48,3038.0,197.41,198.497,197.4008,198.497,3038.0
2020-09-24 10:10:00,215.45,215.57,214.75,215.16,1947.0,198.4693,198.5799,197.8245,198.2022,1947.0
2020-09-24 10:15:00,215.58,215.97,215.46,215.66,2627.0,198.5891,198.9483,198.4785,198.6628,2627.0
2020-09-24 10:20:00,215.32,215.39,214.6,214.6,1300.0,198.3496,198.4141,197.6863,197.6863,1300.0
2020-09-24 10:25:00,214.4,214.61,214.4,214.61,400.0,197.5021,197.6955,197.5021,197.6955,400.0
2020-09-24 10:30:00,214.55,214.55,213.88,213.88,2300.0,197.6403,197.6403,197.0231,197.0231,2300.0
2020-09-24 10:35:00,213.99,214.16,213.6,213.65,2679.0,197.1244,197.281,196.7651,196.8112,2679.0
2020-09-24 10:40:00,213.88,214.12,213.56,213.75,5700.0,197.0231,197.2442,196.7283,196.9033,5700.0
2020-09-24 10:45:00,213.93,215.08,213.91,215.06,6792.0,197.0691,198.1285,197.0507,198.1101,6792.0
2020-09-24 10:50:00,214.87,215.65,214.77,215.46,4468.0,197.935,198.6536,197.8429,198.4785,4468.0
2020-09-24 10:55:00,215.3,215.58,215.0,215.46,2756.0,198.3311,198.5891,198.0548,198.4785,2756.0
2020-09-24 11:00:00,215.37,215.72,215.34,215.35,3853.0,198.3956,198.718,198.368,198.3772,3853.0
2020-09-24 11:05:00,215.55,215.55,214.99,214.99,2635.0,198.5614,198.5614,198.0456,198.0456,2635.0
2020-09-24 11:10:00,215.14,215.49,215.05,215.49,1447.0,198.1838,198.5062,198.1009,198.5062,1447.0
2020-09-24 11:15:00,215.54,215.54,215.09,215.18,590.0,198.5522,198.5522,198.1377,198.2206,590.0
2020-09-24 11:20:00,214.94,215.66,214.94,215.55,2002.0,197.9995,198.6628,197.9995,198.5614,2002.0
2020-09-24 11:25:00,215.51,215.73,215.35,215.35,1415.0,198.5246,198.7273,198.3772,198.3772,1415.0
2020-09-24 11:30:00,215.35,216.08,215.25,215.95,2900.0,198.3772,199.0497,198.2851,198.9299,2900.0
2020-09-24 11:35:00,216.1,216.22,215.98,216.14,700.0,199.0681,199.1786,198.9576,199.1049,700.0
2020-09-24 11:40:00,216.1,216.6,216.1,216.37,2883.0,199.0681,199.5287,199.0681,199.3168,2883.0
2020-09-24 11:45:00,216.35,216.36,215.95,216.09,1720.0,199.2984,199.3076,198.9299,199.0589,1720.0
2020-09-24 11:50:00,216.21,216.21,216.0,216.0,700.0,199.1694,199.1694,198.976,198.976,700.0
2020-09-24 11:55:00,216.07,216.39,216.07,216.37,2200.0,199.0405,199.3352,199.0405,199.3168,2200.0
2020-09-24 12:00:00,216.45,216.75,216.45,216.5,1910.0,199.3905,199.6669,199.3905,199.4366,1910.0
2020-09-24 12:05:00,216.69,216.85,216.57,216.85,2859.0,199.6116,199.759,199.5011,199.759,2859.0
2020-09-24 12:10:00,216.75,216.87,216.59,216.87,1620.0,199.6669,199.7774,199.5195,199.7774,1620.0
2020-09-24 12:15:00,216.75,217.07,216.69,216.81,11810.0,199.6669,199.9616,199.6116,199.7221,11810.0
2020-09-24 12:20:00,216.82,217.04,216.75,216.82,4907.0,199.7314,199.934,199.6669,199.7314,4907.0
2020-09-24 12:25:00,216.86,217.24,216.86,217.24,1400.0,199.7682,200.1182,199.7682,200.1182,1400.0
2020-09-24 12:30:00,217.16,217.16,216.4,216.4,2305.0,200.0446,200.0446,199.3445,199.3445,2305.0
2020-09-24 12:35:00,216.46,216.47,216.14,216.15,828.0,199.3997,199.4089,199.1049,199.1142,828.0
2020-09-24 12:40:00,216.32,216.52,216.31,216.52,864.0,199.2708,199.455,199.2615,199.455,864.0
2020-09-24 12:45:00,216.55,216.67,216.44,216.67,1000.0,199.4826,199.5932,199.3813,199.5932,1000.0
2020-09-24 12:50:00,216.57,216.75,216.57,216.75,700.0,199.5011,199.6669,199.5011,199.6669,700.0
2020-09-24 12:55:00,216.91,217.37,216.91,217.37,2135.0,199.8143,200.238,199.8143,200.238,2135.0
2020-09-24 13:00:00,217.56,217.77,217.5,217.77,1047.0,200.413,200.6065,200.3578,200.6065,1047.0
2020-09-24 13:05:00,217.68,217.95,217.58,217.94,1402.0,200.5236,200.7723,200.4315,200.7631,1402.0
2020-09-24 13:10:00,217.98,218.25,217.98,218.19,1600.0,200.7999,201.0486,200.7999,200.9934,1600.0
2020-09-24 13:15:00,218.45,218.52,218.21,218.27,2061.0,201.2329,201.2974,201.0118,201.0671,2061.0
2020-09-24 13:20:00,218.26,218.8,218.22,218.54,3697.0,201.0579,201.5553,201.021,201.3158,3697.0
2020-09-24 13:25:00,218.5,218.58,218.29,218.48,1232.0,201.2789,201.3526,201.0855,201.2605,1232.0
2020-09-24 13:30:00,218.52,218.86,218.52,218.86,1201.0,201.2974,201.6106,201.2974,201.6106,1201.0
2020-09-24 13:35:00,218.65,218.65,218.48,218.55,600.0,201.4171,201.4171,201.2605,201.325,600.0
2020-09-24 13:40:00,218.91,219.02,218.68,218.75,3305.0,201.6566,201.758,201.4448,201.5092,3305.0
2020-09-24 13:45:00,218.92,219.03,218.81,218.83,1282.0,201.6658,201.7672,201.5645,201.5829,1282.0
2020-09-24 13:50:00,218.88,219.06,218.84,219.06,802.0,201.629,201.7948,201.5921,201.7948,802.0
2020-09-24 13:55:00,219.0,219.0,218.45,218.45,900.0,201.7395,201.7395,201.2329,201.2329,900.0
2020-09-24 14:00:00,218.59,218.59,218.1,218.16,1800.0,201.3618,201.3618,200.9105,200.9657,1800.0
2020-09-24 14:05:00,218.28,218.39,218.16,218.34,1410.0,201.0763,201.1776,200.9657,201.1316,1410.0
2020-09-24 14:10:00,218.34,218.34,218.21,218.24,791.0,201.1316,201.1316,201.0118,201.0394,791.0
2020-09-24 14:15:00,218.48,218.59,217.66,217.66,1621.0,201.2605,201.3618,200.5051,200.5051,1621.0
2020-09-24 14:20:00,217.54,217.75,217.54,217.66,825.0,200.3946,200.5881,200.3946,200.5051,825.0
2020-09-24 14:25:00,217.72,217.95,217.59,217.93,2727.0,200.5604,200.7723,200.4407,200.7539,2727.0
2020-09-24 14:30:00,217.9,218.2,217.69,218.17,1700.0,200.7262,201.0026,200.5328,200.975,1700.0
2020-09-24 14:35:00,217.99,218.14,217.75,217.92,2482.0,200.8091,200.9473,200.5881,200.7447,2482.0
2020-09-24 14:40:00,217.68,218.27,217.68,218.15,1500.0,200.5236,201.0671,200.5236,200.9565,1500.0
2020-09-24 14:45:00,217.78,218.09,217.63,217.65,2265.0,200.6157,200.9013,200.4775,200.4959,2265.0
2020-09-24 14:50:00,217.45,217.46,216.94,216.99,2624.0,200.3117,200.3209,199.8419,199.888,2624.0
2020-09-24 14:55:00,217.01,217.16,216.2,216.2,1900.0,199.9064,200.0446,199.1602,199.1602,1900.0
2020-09-24 15:00:00,216.29,216.64,216.29,216.37,2233.0,199.2431,199.5655,199.2431,199.3168,2233.0
2020-09-24 15:05:00,216.39,216.72,216.39,216.62,2115.0,199.3352,199.6392,199.3352,199.5471,2115.0
2020-09-24 15:10:00,216.49,216.82,216.4,216.82,1600.0,199.4274,199.7314,199.3445,199.7314,1600.0
2020-09-24 15:15:00,216.78,217.08,216.62,216.62,2500.0,199.6945,199.9709,199.5471,199.5471,2500.0
2020-09-24 15:20:00,216.48,216.48,215.89,216.08,3778.0,199.4181,199.4181,198.8746,199.0497,3778.0
2020-09-24 15:25:00,216.11,216.2,215.88,215.92,2000.0,199.0773,199.1602,198.8654,198.9023,2000.0
2020-09-24 15:30:00,215.82,215.91,215.36,215.9,3065.0,198.8102,198.8931,198.3864,198.8839,3065.0
2020-09-24 15:35:00,215.72,216.4,215.65,216.4,4423.0,198.718,199.3445,198.6536,199.3445,4423.0
2020-09-24 15:40:00,216.38,216.65,216.33,216.36,4044.0,199.326,199.5747,199.28,199.3076,4044.0
2020-09-24 15:45:00,216.37,216.96,216.09,216.21,3105.0,199.3168,199.8603,199.0589,199.1694,3105.0
2020-09-24 15:50:00,216.41,216.92,216.19,216.69,10382.0,199.3537,199.8235,199.151,199.6116,10382.0
2020-09-24 15:55:00,216.87,217.45,216.59,217.37,59637.0,199.7774,200.3117,199.5195,200.238,59637.0
2020-09-25 09:30:00,215.55,216.81,215.55,216.81,13093.0,198.5614,199.7221,198.5614,199.7221,13093.0
2020-09-25 09:35:00,215.17,215.61,215.16,215.56,22385.0,198.2114,198.6167,198.2022,198.5707,22385.0
2020-09-25 09:40:00,215.59,216.4,215.3,216.17,14391.0,198.5983,199.3445,198.3311,199.1326,14391.0
2020-09-25 09:45:00,216.06,216.27,215.66,216.26,17615.0,199.0313,199.2247,198.6628,199.2155,17615.0
2020-09-25 09:50:00,215.64,216.55,215.64,216.36,6392.0,198.6444,199.4826,198.6444,199.3076,6392.0
2020-09-25 09:55:00,216.28,216.44,215.91,215.91,5388.0,199.2339,199.3813,198.8931,198.8931,5388.0
2020-09-25 10:00:00,215.9,216.26,215.88,215.95,1700.0,198.8839,199.2155,198.8654,198.9299,1700.0
2020-09-25 10:05:00,216.14,216.19,215.97,216.08,1600.0,199.1049,199.151,198.9483,199.0497,1600.0
2020-09-25 10:10:00,215.84,216.04,215.07,215.16,7217.0,198.8286,199.0128,198.1193,198.2022,7217.0
2020-09-25 10:15:00,215.19,215.99,214.7,215.43,13506.0,198.2298,198.9668,197.7784,198.4509,13506.0
2020-09-25 10:20:00,215.55,216.33,215.55,216.14,1900.0,198.5614,199.28,198.5614,199.1049,1900.0
2020-09-25 10:25:00,215.97,216.14,215.93,216.14,872.0,198.9483,199.1049,198.9115,199.1049,872.0
2020-09-25 10:30:00,216.01,216.21,215.76,216.09,1600.0,198.9852,199.1694,198.7549,199.0589,1600.0
2020-09-25 10:35:00,215.94,216.32,215.77,216.26,10248.0,198.9207,199.2708,198.7641,199.2155,10248.0
2020-09-25 10:40:00,216.42,216.6,215.99,216.36,8600.0,199.3629,199.5287,198.9668,199.3076,8600.0
2020-09-25 10:45:00,216.28,216.59,215.95,215.97,4108.0,199.2339,199.5195,198.9299,198.9483,4108.0
2020-09-25 10:50:00,216.07,216.63,216.07,216.63,700.0,199.0405,199.5563,199.0405,199.5563,700.0
2020-09-25 10:55:00,216.27,216.27,215.97,216.26,3600.0,199.2247,199.2247,198.9483,199.2155,3600.0
2020-09-25 11:00:00,215.91,216.17,215.81,215.81,1260.0,198.8931,199.1326,198.801,198.801,1260.0
2020-09-25 11:05:00,215.86,215.95,215.76,215.95,3580.0,198.847,198.9299,198.7549,198.9299,3580.0
2020-09-25 11:10:00,215.9,216.16,215.9,216.16,300.0,198.8839,199.1234,198.8839,199.1234,300.0
2020-09-25 11:15:00,216.38,216.59,216.34,216.34,1903.0,199.326,199.5195,199.2892,199.2892,1903.0
2020-09-25 11:20:00,216.37,216.55,216.26,216.42,1005.0,199.3168,199.4826,199.2155,199.3629,1005.0
2020-09-25 11:25:00,216.48,216.48,216.36,216.37,549.0,199.4181,199.4181,199.3076,199.3168,549.0
2020-09-25 11:30:00,216.43,216.52,216.31,216.32,900.0,199.3721,199.455,199.2615,199.2708,900.0
2020-09-25 11:35:00,216.5,216.54,216.06,216.06,2637.0,199.4366,199.4734,199.0313,199.0313,2637.0
2020-09-25 11:40:00,216.21,216.48,215.86,215.86,3278.0,199.1694,199.4181,198.847,198.847,3278.0
2020-09-25 11:45:00,215.92,215.92,215.5,215.58,1984.0,198.9023,198.9023,198.5154,198.5891,1984.0
2020-09-25 11:50:00,215.59,215.59,215.4,215.4,700.0,198.5983,198.5983,198.4233,198.4233,700.0
2020-09-25 11:55:00,215.43,215.55,215.32,215.32,800.0,198.4509,198.5614,198.3496,198.3496,800.0
2020-09-25 12:00:00,215.38,215.5,214.89,215.28,10190.0,198.4048,198.5154,197.9535,198.3127,10190.0
2020-09-25 12:05:00,215.33,215.47,215.33,215.41,4205.0,198.3588,198.4878,198.3588,198.4325,4205.0
2020-09-25 12:10:00,215.4,215.53,215.4,215.43,5901.0,198.4233,198.543,198.4233,198.4509,5901.0
2020-09-25 12:15:00,215.41,215.52,214.88,214.88,3001.0,198.4325,198.5338,197.9443,197.9443,3001.0
2020-09-25 12:20:00,214.91,215.19,214.78,215.13,2285.0,197.9719,198.2298,197.8521,198.1745,2285.0
2020-09-25 12:25:00,214.95,215.1,214.95,215.1,800.0,198.0087,198.1469,198.0087,198.1469,800.0
2020-09-25 12:30:00,215.07,215.08,214.93,214.96,754.0,198.1193,198.1285,197.9903,198.0179,754.0
2020-09-25 12:35:00,215.18,215.5,215.18,215.35,2611.0,198.2206,198.5154,198.2206,198.3772,2611.0
2020-09-25 12:40:00,215.42,215.48,215.41,215.41,4497.0,198.4417,198.497,198.4325,198.4325,4497.0
2020-09-25 12:45:00,215.45,215.45,215.21,215.24,1300.0,198.4693,198.4693,198.2482,198.2759,1300.0
2020-09-25 12:50:00,215.28,215.5,215.21,215.25,3152.0,198.3127,198.5154,198.2482,198.2851,3152.0
2020-09-25 12:55:00,215.41,215.43,215.4,215.41,1437.0,198.4325,198.4509,198.4233,198.4325,1437.0
2020-09-25 13:00:00,215.34,215.72,215.27,215.62,968.0,198.368,198.718,198.3035,198.6259,968.0
2020-09-25 13:05:00,215.85,216.03,215.72,216.03,4501.0,198.8378,199.0036,198.718,199.0036,4501.0
2020-09-25 13:10:00,215.99,216.48,215.99,216.35,1623.0,198.9668,199.4181,198.9668,199.2984,1623.0
2020-09-25 13:15:00,216.5,216.73,216.44,216.64,1917.0,199.4366,199.6484,199.3813,199.5655,1917.0
2020-09-25 13:20:00,216.7,216.79,216.7,216.79,400.0,199.6208,199.7037,199.6208,199.7037,400.0
2020-09-25 13:25:00,216.69,216.86,216.69,216.81,1401.0,199.6116,199.7682,199.6116,199.7221,1401.0
2020-09-25 13:30:00,216.84,217.22,216.82,217.06,8850.0,199.7498,200.0998,199.7314,199.9524,8850.0
2020-09-25 13:35:00,217.0,217.0,216.77,216.77,711.0,199.8972,199.8972,199.6853,199.6853,711.0
2020-09-25 13:40:00,216.8,217.04,216.74,217.01,2400.0,199.7129,199.934,199.6577,199.9064,2400.0
2020-09-25 13:45:00,217.01,217.06,216.9,216.92,3010.0,199.9064,199.9524,199.805,199.8235,3010.0
2020-09-25 13:50:00,216.94,217.03,216.93,216.99,2262.0,199.8419,199.9248,199.8327,199.888,2262.0
2020-09-25 13:55:00,216.83,216.83,216.68,216.72,1138.0,199.7406,199.7406,199.6024,199.6392,1138.0
2020-09-25 14:00:00,216.71,217.05,216.71,217.05,2800.0,199.63,199.9432,199.63,199.9432,2800.0
2020-09-25 14:05:00,217.1,217.14,216.92,216.92,2718.0,199.9893,200.0261,199.8235,199.8235,2718.0
2020-09-25 14:10:00,216.96,216.96,216.49,216.49,939.0,199.8603,199.8603,199.4274,199.4274,939.0
2020-09-25 14:15:00,216.61,216.91,216.61,216.91,899.0,199.5379,199.8143,199.5379,199.8143,899.0
2020-09-25 14:20:00,216.99,217.14,216.93,217.14,2222.0,199.888,200.0261,199.8327,200.0261,2222.0
2020-09-25 14:25:00,217.13,217.16,216.83,216.83,2373.0,200.0169,200.0446,199.7406,199.7406,2373.0
2020-09-25 14:30:00,216.78,216.91,216.73,216.74,2194.0,199.6945,199.8143,199.6484,199.6577,2194.0
2020-09-25 14:35:00,216.81,216.9,216.73,216.73,700.0,199.7221,199.805,199.6484,199.6484,700.0
2020-09-25 14:40:00,216.78,216.98,216.72,216.91,1715.0,199.6945,199.8787,199.6392,199.8143,1715.0
2020-09-25 14:45:00,216.94,217.04,216.89,216.9,1500.0,199.8419,199.934,199.7958,199.805,1500.0
2020-09-25 14:50:00,216.99,217.06,216.78,216.96,3312.0,199.888,199.9524,199.6945,199.8603,3312.0
2020-09-25 14:55:00,216.88,217.06,216.8,217.06,3962.0,199.7866,199.9524,199.7129,199.9524,3962.0
2020-09-25 15:00:00,217.06,217.11,216.92,216.97,3940.0,199.9524,199.9985,199.8235,199.8695,3940.0
2020-09-25 15:05:00,216.93,217.1,216.86,217.1,3144.0,199.8327,199.9893,199.7682,199.9893,3144.0
2020-09-25 15:10:00,217.07,217.17,216.51,216.54,7081.0,199.9616,200.0538,199.4458,199.4734,7081.0
2020-09-25 15:15:00,216.53,216.92,216.52,216.89,2908.0,199.4642,199.8235,199.455,199.7958,2908.0
2020-09-25 15:20:00,216.76,216.88,216.7,216.76,3112.0,199.6761,199.7866,199.6208,199.6761,3112.0
2020-09-25 15:25:00,216.75,216.75,216.46,216.63,4994.0,199.6669,199.6669,199.3997,199.5563,4994.0
2020-09-25 15:30:00,216.55,216.55,216.06,216.06,5674.0,199.4826,199.4826,199.0313,199.0313,5674.0
2020-09-25 15:35:00,215.99,215.99,215.59,215.59,7022.0,198.9668,198.9668,198.5983,198.5983,7022.0
2020-09-25 15:40:00,215.51,215.52,215.18,215.26,13103.0,198.5246,198.5338,198.2206,198.2943,13103.0
2020-09-25 15:45:00,215.26,215.6,215.17,215.56,10548.0,198.2943,198.6075,198.2114,198.5707,10548.0
2020-09-25 15:50:00,215.53,215.65,215.34,215.63,9737.0,198.543,198.6536,198.368,198.6351,9737.0
2020-09-25 15:55:00,215.57,215.94,215.47,215.68,19476.0,198.5799,198.9207,198.4878,198.6812,19476.0
2020-09-28 09:30:00,218.99,220.35,218.37,219.71,15275.0,201.7303,202.9831,201.1592,202.3936,15275.0
2020-09-28 09:35:00,219.86,220.29,219.44,219.96,3000.0,202.5318,202.9279,202.1449,202.6239,3000.0
2020-09-28 09:40:00,220.23,220.23,219.49,219.49,600.0,202.8726,202.8726,202.1909,202.1909,600.0
2020-09-28 09:45:00,219.48,219.99,219.34,219.61,2901.0,202.1817,202.6515,202.0527,202.3015,2901.0
2020-09-28 09:50:00,219.3,219.3,218.6,218.63,1100.0,202.0159,202.0159,201.3711,201.3987,1100.0
2020-09-28 09:55:00,218.4,219.25,218.4,219.25,2487.0,201.1868,201.9698,201.1868,201.9698,2487.0
2020-09-28 10:00:00,219.19,219.49,219.19,219.35,1900.0,201.9146,202.1909,201.9146,202.0619,1900.0
2020-09-28 10:05:00,219.41,219.51,218.91,219.23,3263.0,202.1172,202.2093,201.6566,201.9514,3263.0
2020-09-28 10:10:00,219.27,219.57,219.26,219.57,1000.0,201.9883,202.2646,201.979,202.2646,1000.0
2020-09-28 10:15:00,219.97,220.95,219.9,220.83,3655.0,202.6331,203.5358,202.5686,203.4253,3655.0
2020-09-28 10:20:00,220.98,221.46,220.98,221.34,3801.0,203.5635,204.0057,203.5635,203.8951,3801.0
2020-09-28 10:25:00,221.37,221.65,221.0,221.0,1600.0,203.9227,204.1807,203.5819,203.5819,1600.0
2020-09-28 10:30:00,220.97,221.48,220.96,221.16,6908.0,203.5543,204.0241,203.5451,203.7293,6908.0
2020-09-28 10:35:00,221.36,221.43,221.04,221.05,2034.0,203.9135,203.978,203.6188,203.628,2034.0
2020-09-28 10:40:00,221.7,221.72,221.47,221.62,4300.0,204.2267,204.2452,204.0149,204.153,4300.0
2020-09-28 10:45:00,221.74,221.74,221.15,221.15,3849.0,204.2636,204.2636,203.7201,203.7201,3849.0
2020-09-28 10:50:00,221.3,221.31,220.86,220.87,2400.0,203.8583,203.8675,203.4529,203.4622,2400.0
2020-09-28 10:55:00,220.81,220.94,220.54,220.54,1332.0,203.4069,203.5266,203.1582,203.1582,1332.0
2020-09-28 11:00:00,220.66,220.89,220.39,220.46,2312.0,203.2687,203.4806,203.02,203.0845,2312.0
2020-09-28 11:05:00,220.53,220.94,220.36,220.84,1900.0,203.1489,203.5266,202.9923,203.4345,1900.0
2020-09-28 11:10:00,220.8,220.8,220.6,220.7,1354.0,203.3977,203.3977,203.2134,203.3055,1354.0
2020-09-28 11:15:00,220.63,220.86,220.56,220.63,1236.0,203.2411,203.4529,203.1766,203.2411,1236.0
2020-09-28 11:20:00,220.44,220.44,220.02,220.3,1641.0,203.066,203.066,202.6791,202.9371,1641.0
2020-09-28 11:25:00,220.35,220.35,220.03,220.19,1100.0,202.9831,202.9831,202.6884,202.8357,1100.0
2020-09-28 11:30:00,220.32,220.74,220.31,220.71,2223.0,202.9555,203.3424,202.9463,203.3148,2223.0
2020-09-28 11:35:00,220.74,220.84,220.54,220.54,2581.0,203.3424,203.4345,203.1582,203.1582,2581.0
2020-09-28 11:40:00,220.48,220.59,220.08,220.43,3543.0,203.1029,203.2042,202.7344,203.0568,3543.0
2020-09-28 11:45:00,220.43,220.44,220.06,220.14,1740.0,203.0568,203.066,202.716,202.7897,1740.0
2020-09-28 11:50:00,220.18,220.43,220.08,220.41,1948.0,202.8265,203.0568,202.7344,203.0384,1948.0
2020-09-28 11:55:00,220.39,220.44,220.18,220.26,1500.0,203.02,203.066,202.8265,202.9002,1500.0
2020-09-28 12:00:00,220.25,220.53,220.25,220.53,500.0,202.891,203.1489,202.891,203.1489,500.0
2020-09-28 12:05:00,220.55,221.1,220.55,221.03,1121.0,203.1674,203.674,203.1674,203.6095,1121.0
2020-09-28 12:10:00,221.11,221.29,221.01,221.24,1636.0,203.6832,203.849,203.5911,203.803,1636.0
2020-09-28 12:15:00,221.37,221.48,220.98,220.98,683.0,203.9227,204.0241,203.5635,203.5635,683.0
2020-09-28 12:20:00,220.94,221.2,220.84,221.2,949.0,203.5266,203.7661,203.4345,203.7661,949.0
2020-09-28 12:25:00,221.08,221.08,220.76,220.98,2392.0,203.6556,203.6556,203.3608,203.5635,2392.0
2020-09-28 12:30:00,221.15,221.42,221.06,221.39,1200.0,203.7201,203.9688,203.6372,203.9412,1200.0
2020-09-28 12:35:00,221.47,221.62,221.43,221.5,1025.0,204.0149,204.153,203.978,204.0425,1025.0
2020-09-28 12:40:00,221.64,221.69,221.54,221.54,771.0,204.1715,204.2175,204.0793,204.0793,771.0
2020-09-28 12:45:00,221.53,221.69,221.53,221.55,1206.0,204.0701,204.2175,204.0701,204.0886,1206.0
2020-09-28 12:50:00,221.57,221.63,221.54,221.54,900.0,204.107,204.1623,204.0793,204.0793,900.0
2020-09-28 12:55:00,221.46,221.54,221.4,221.43,1186.0,204.0057,204.0793,203.9504,203.978,1186.0
2020-09-28 13:00:00,221.26,221.27,221.18,221.2,1487.0,203.8214,203.8306,203.7477,203.7661,1487.0
2020-09-28 13:05:00,221.04,221.04,220.61,220.61,6725.0,203.6188,203.6188,203.2226,203.2226,6725.0
2020-09-28 13:10:00,220.97,220.98,220.83,220.9,709.0,203.5543,203.5635,203.4253,203.4898,709.0
2020-09-28 13:15:00,220.96,221.06,220.93,220.93,700.0,203.5451,203.6372,203.5174,203.5174,700.0
2020-09-28 13:20:00,221.05,221.07,220.67,220.67,517.0,203.628,203.6464,203.2779,203.2779,517.0
2020-09-28 13:25:00,220.68,220.81,220.4,220.44,1250.0,203.2871,203.4069,203.0292,203.066,1250.0
2020-09-28 13:30:00,220.51,220.75,220.51,220.68,1446.0,203.1305,203.3516,203.1305,203.2871,1446.0
2020-09-28 13:35:00,220.58,220.58,220.45,220.54,600.0,203.195,203.195,203.0753,203.1582,600.0
2020-09-28 13:40:00,220.51,220.58,220.46,220.54,1793.0,203.1305,203.195,203.0845,203.1582,1793.0
2020-09-28 13:45:00,220.5,220.5,220.37,220.48,935.0,203.1213,203.1213,203.0016,203.1029,935.0
2020-09-28 13:50:00,220.56,220.71,220.56,220.66,1043.0,203.1766,203.3148,203.1766,203.2687,1043.0
2020-09-28 13:55:00,220.59,220.64,220.53,220.62,1023.0,203.2042,203.2503,203.1489,203.2319,1023.0
2020-09-28 14:00:00,220.67,220.8,220.58,220.8,1382.0,203.2779,203.3977,203.195,203.3977,1382.0
2020-09-28 14:05:00,220.91,220.92,220.67,220.75,1400.0,203.499,203.5082,203.2779,203.3516,1400.0
2020-09-28 14:10:00,220.76,220.84,220.69,220.81,1240.0,203.3608,203.4345,203.2963,203.4069,1240.0
2020-09-28 14:15:00,220.81,220.9,220.77,220.82,1050.0,203.4069,203.4898,203.37,203.4161,1050.0
2020-09-28 14:20:00,220.87,220.87,220.54,220.64,3600.0,203.4622,203.4622,203.1582,203.2503,3600.0
2020-09-28 14:25:00,220.75,221.02,220.65,220.99,2045.0,203.3516,203.6003,203.2595,203.5727,2045.0
2020-09-28 14:30:00,221.01,221.1,221.01,221.08,1200.0,203.5911,203.674,203.5911,203.6556,1200.0
2020-09-28 14:35:00,221.08,221.1,220.92,221.07,1776.0,203.6556,203.674,203.5082,203.6464,1776.0
2020-09-28 14:40:00,221.04,221.04,220.92,220.92,3476.0,203.6188,203.6188,203.5082,203.5082,3476.0
2020-09-28 14:45:00,220.9,221.25,220.9,221.01,2430.0,203.4898,203.8122,203.4898,203.5911,2430.0
2020-09-28 14:50:00,220.97,220.98,220.85,220.87,2108.0,203.5543,203.5635,203.4437,203.4622,2108.0
2020-09-28 14:55:00,220.8,220.9,220.73,220.88,1800.0,203.3977,203.4898,203.3332,203.4714,1800.0
2020-09-28 15:00:00,220.94,220.94,220.52,220.66,1608.0,203.5266,203.5266,203.1397,203.2687,1608.0
2020-09-28 15:05:00,220.66,220.83,220.65,220.65,1600.0,203.2687,203.4253,203.2595,203.2595,1600.0
2020-09-28 15:10:00,220.58,220.68,220.55,220.66,1336.0,203.195,203.2871,203.1674,203.2687,1336.0
2020-09-28 15:15:00,220.65,220.84,220.49,220.66,2530.0,203.2595,203.4345,203.1121,203.2687,2530.0
2020-09-28 15:20:00,220.7,220.81,220.55,220.55,2085.0,203.3055,203.4069,203.1674,203.1674,2085.0
2020-09-28 15:25:00,220.58,220.78,220.58,220.69,1500.0,203.195,203.3792,203.195,203.2963,1500.0
2020-09-28 15:30:00,220.65,220.66,220.07,220.14,2098.0,203.2595,203.2687,202.7252,202.7897,2098.0
2020-09-28 15:35:00,220.14,220.23,220.01,220.15,2650.0,202.7897,202.8726,202.6699,202.7989,2650.0
2020-09-28 15:40:00,220.12,220.47,220.12,220.41,5530.0,202.7713,203.0937,202.7713,203.0384,5530.0
2020-09-28 15:45:00,220.4,220.51,220.16,220.16,5156.0,203.0292,203.1305,202.8081,202.8081,5156.0
2020-09-28 15:50:00,220.09,220.39,220.01,220.17,8460.0,202.7436,203.02,202.6699,202.8173,8460.0
2020-09-28 15:55:00,220.23,220.4,219.49,220.11,37474.0,202.8726,203.0292,202.1909,202.7621,37474.0
2020-09-29 09:30:00,220.05,220.05,218.84,219.07,10551.0,202.7068,202.7068,201.5921,201.804,10551.0
2020-09-29 09:35:00,219.42,219.65,219.42,219.51,1494.0,202.1264,202.3383,202.1264,202.2093,1494.0
2020-09-29 09:40:00,219.65,219.68,219.44,219.61,1100.0,202.3383,202.3659,202.1449,202.3015,1100.0
2020-09-29 09:45:00,219.85,220.5,219.76,220.5,3654.0,202.5225,203.1213,202.4396,203.1213,3654.0
2020-09-29 09:50:00,220.49,221.27,220.3,221.14,4193.0,203.1121,203.8306,202.9371,203.7109,4193.0
2020-09-29 09:55:00,221.15,221.57,221.14,221.26,3266.0,203.7201,204.107,203.7109,203.8214,3266.0
2020-09-29 10:00:00,221.5,222.18,221.35,222.06,2940.0,204.0425,204.6689,203.9043,204.5584,2940.0
2020-09-29 10:05:00,221.95,222.18,221.66,221.81,808.0,204.457,204.6689,204.1899,204.3281,808.0
2020-09-29 10:10:00,222.15,222.52,222.14,222.47,2722.0,204.6413,204.9821,204.6321,204.936,2722.0
2020-09-29 10:15:00,222.49,222.64,221.88,222.0,3268.0,204.9545,205.0926,204.3925,204.5031,3268.0
2020-09-29 10:20:00,222.14,222.41,222.14,222.25,1174.0,204.6321,204.8808,204.6321,204.7334,1174.0
2020-09-29 10:25:00,222.54,222.54,222.14,222.21,1478.0,205.0005,205.0005,204.6321,204.6965,1478.0
2020-09-29 10:30:00,222.1,222.1,221.14,221.14,1255.0,204.5952,204.5952,203.7109,203.7109,1255.0
2020-09-29 10:35:00,221.1,221.1,220.75,220.89,3762.0,203.674,203.674,203.3516,203.4806,3762.0
2020-09-29 10:40:00,220.93,221.11,220.85,221.11,1000.0,203.5174,203.6832,203.4437,203.6832,1000.0
2020-09-29 10:45:00,221.21,221.22,220.89,221.05,800.0,203.7754,203.7846,203.4806,203.628,800.0
2020-09-29 10:50:00,221.1,221.22,220.95,221.09,1433.0,203.674,203.7846,203.5358,203.6648,1433.0
2020-09-29 10:55:00,221.11,221.11,220.86,220.86,363.0,203.6832,203.6832,203.4529,203.4529,363.0
2020-09-29 11:00:00,220.69,220.69,220.36,220.43,1990.0,203.2963,203.2963,202.9923,203.0568,1990.0
2020-09-29 11:05:00,220.36,220.36,220.29,220.29,501.0,202.9923,202.9923,202.9279,202.9279,501.0
2020-09-29 11:10:00,219.94,220.0,219.82,219.93,1203.0,202.6054,202.6607,202.4949,202.5962,1203.0
2020-09-29 11:15:00,219.81,219.91,219.5,219.64,3376.0,202.4857,202.5778,202.2001,202.3291,3376.0
2020-09-29 11:20:00,219.76,219.88,219.76,219.81,800.0,202.4396,202.5502,202.4396,202.4857,800.0
2020-09-29 11:25:00,219.84,220.11,219.58,220.11,5172.0,202.5133,202.7621,202.2738,202.7621,5172.0
2020-09-29 11:30:00,219.99,220.02,219.65,219.75,2125.0,202.6515,202.6791,202.3383,202.4304,2125.0
2020-09-29 11:35:00,219.84,220.03,219.81,219.81,1100.0,202.5133,202.6884,202.4857,202.4857,1100.0
2020-09-29 11:40:00,219.8,219.8,219.18,219.23,1200.0,202.4765,202.4765,201.9053,201.9514,1200.0
2020-09-29 11:45:00,219.11,219.47,219.11,219.47,1329.0,201.8409,202.1725,201.8409,202.1725,1329.0
2020-09-29 11:50:00,219.49,219.51,219.43,219.51,400.0,202.1909,202.2093,202.1356,202.2093,400.0
2020-09-29 11:55:00,219.59,219.59,219.21,219.21,1455.0,202.283,202.283,201.933,201.933,1455.0
2020-09-29 12:00:00,219.0,219.16,218.9,219.02,2024.0,201.7395,201.8869,201.6474,201.758,2024.0
2020-09-29 12:05:00,218.93,218.98,218.81,218.98,860.0,201.6751,201.7211,201.5645,201.7211,860.0
2020-09-29 12:10:00,218.82,218.89,218.82,218.89,211.0,201.5737,201.6382,201.5737,201.6382,211.0
2020-09-29 12:15:00,219.13,219.13,219.02,219.02,300.0,201.8593,201.8593,201.758,201.758,300.0
2020-09-29 12:20:00,219.08,219.08,218.88,218.89,615.0,201.8132,201.8132,201.629,201.6382,615.0
2020-09-29 12:25:00,218.69,219.23,218.69,219.23,500.0,201.454,201.9514,201.454,201.9514,500.0
2020-09-29 12:30:00,219.08,219.08,218.95,219.06,1332.0,201.8132,201.8132,201.6935,201.7948,1332.0
2020-09-29 12:35:00,219.09,219.19,219.0,219.05,1893.0,201.8224,201.9146,201.7395,201.7856,1893.0
2020-09-29 12:40:00,218.97,218.97,218.78,218.78,679.0,201.7119,201.7119,201.5369,201.5369,679.0
2020-09-29 12:45:00,218.73,218.89,218.73,218.89,624.0,201.4908,201.6382,201.4908,201.6382,624.0
2020-09-29 12:50:00,218.91,219.25,218.91,219.25,714.0,201.6566,201.9698,201.6566,201.9698,714.0
2020-09-29 12:55:00,219.28,219.79,219.11,219.79,4300.0,201.9975,202.4673,201.8409,202.4673,4300.0
2020-09-29 13:00:00,219.86,219.87,219.4,219.81,2900.0,202.5318,202.541,202.108,202.4857,2900.0
2020-09-29 13:05:00,219.78,220.0,219.77,219.91,2100.0,202.4581,202.6607,202.4488,202.5778,2100.0
2020-09-29 13:10:00,219.54,219.54,219.36,219.37,1075.0,202.237,202.237,202.0712,202.0804,1075.0
2020-09-29 13:15:00,219.46,219.87,219.46,219.83,682.0,202.1633,202.541,202.1633,202.5041,682.0
2020-09-29 13:20:00,219.89,220.27,219.89,220.27,700.0,202.5594,202.9094,202.5594,202.9094,700.0
2020-09-29 13:25:00,220.29,220.29,220.2,220.23,705.0,202.9279,202.9279,202.845,202.8726,705.0
2020-09-29 13:30:00,220.47,220.51,220.38,220.38,760.0,203.0937,203.1305,203.0108,203.0108,760.0
2020-09-29 13:35:00,220.33,220.54,220.3,220.49,2797.0,202.9647,203.1582,202.9371,203.1121,2797.0
2020-09-29 13:40:00,220.74,221.33,220.71,221.33,3398.0,203.3424,203.8859,203.3148,203.8859,3398.0
2020-09-29 13:45:00,221.32,221.32,221.21,221.26,1054.0,203.8767,203.8767,203.7754,203.8214,1054.0
2020-09-29 13:50:00,221.3,221.91,221.3,221.84,2723.0,203.8583,204.4202,203.8583,204.3557,2723.0
2020-09-29 13:55:00,221.78,221.83,221.69,221.75,1100.0,204.3004,204.3465,204.2175,204.2728,1100.0
2020-09-29 14:00:00,221.8,221.86,221.75,221.86,400.0,204.3189,204.3741,204.2728,204.3741,400.0
2020-09-29 14:05:00,221.8,221.9,221.68,221.83,2625.0,204.3189,204.411,204.2083,204.3465,2625.0
2020-09-29 14:10:00,221.84,221.9,221.18,221.32,8610.0,204.3557,204.411,203.7477,203.8767,8610.0
2020-09-29 14:15:00,221.46,221.68,221.34,221.65,2813.0,204.0057,204.2083,203.8951,204.1807,2813.0
2020-09-29 14:20:00,221.51,221.65,221.51,221.64,215.0,204.0517,204.1807,204.0517,204.1715,215.0
2020-09-29 14:25:00,221.81,221.98,221.68,221.98,1988.0,204.3281,204.4847,204.2083,204.4847,1988.0
2020-09-29 14:30:00,221.98,222.5,221.87,222.5,4510.0,204.4847,204.9637,204.3833,204.9637,4510.0
2020-09-29 14:35:00,222.5,222.53,222.26,222.52,3305.0,204.9637,204.9913,204.7426,204.9821,3305.0
2020-09-29 14:40:00,222.41,222.52,222.23,222.46,5089.0,204.8808,204.9821,204.715,204.9268,5089.0
2020-09-29 14:45:00,222.4,222.43,221.74,221.92,3600.0,204.8716,204.8992,204.2636,204.4294,3600.0
2020-09-29 14:50:00,222.02,222.29,222.02,222.18,1700.0,204.5215,204.7702,204.5215,204.6689,1700.0
2020-09-29 14:55:00,222.25,222.27,222.04,222.05,858.0,204.7334,204.7518,204.5399,204.5491,858.0
2020-09-29 15:00:00,222.15,222.15,221.91,221.91,600.0,204.6413,204.6413,204.4202,204.4202,600.0
2020-09-29 15:05:00,221.92,221.92,221.7,221.83,1563.0,204.4294,204.4294,204.2267,204.3465,1563.0
2020-09-29 15:10:00,222.02,222.03,221.82,221.82,1592.0,204.5215,204.5307,204.3373,204.3373,1592.0
2020-09-29 15:15:00,221.91,222.34,221.79,222.34,2376.0,204.4202,204.8163,204.3096,204.8163,2376.0
2020-09-29 15:20:00,222.19,222.19,221.66,221.73,1100.0,204.6781,204.6781,204.1899,204.2544,1100.0
2020-09-29 15:25:00,221.74,221.8,221.51,221.71,1301.0,204.2636,204.3189,204.0517,204.2359,1301.0
2020-09-29 15:30:00,221.76,221.95,221.59,221.95,9744.0,204.282,204.457,204.1254,204.457,9744.0
2020-09-29 15:35:00,221.94,222.23,221.89,222.1,6056.0,204.4478,204.715,204.4018,204.5952,6056.0
2020-09-29 15:40:00,222.27,222.35,222.16,222.27,6332.0,204.7518,204.8255,204.6505,204.7518,6332.0
2020-09-29 15:45:00,222.27,222.38,222.14,222.18,8319.0,204.7518,204.8531,204.6321,204.6689,8319.0
2020-09-29 15:50:00,222.18,222.26,221.88,222.09,9566.0,204.6689,204.7426,204.3925,204.586,9566.0
2020-09-29 15:55:00,222.01,222.04,221.13,221.24,20646.0,204.5123,204.5399,203.7017,203.803,20646.0
2020-09-30 09:30:00,222.58,223.23,221.73,223.16,9779.0,205.0374,205.6361,204.2544,205.5717,9779.0
2020-09-30 09:35:00,223.63,223.63,222.9,223.61,1876.0,206.0046,206.0046,205.3322,205.9862,1876.0
2020-09-30 09:40:00,223.5,223.76,223.05,223.76,3198.0,205.8849,206.1244,205.4703,206.1244,3198.0
2020-09-30 09:45:00,223.71,223.74,223.23,223.46,1700.0,206.0783,206.106,205.6361,205.848,1700.0
2020-09-30 09:50:00,223.31,223.56,223.21,223.22,1301.0,205.7098,205.9401,205.6177,205.6269,1301.0
2020-09-30 09:55:00,223.26,223.64,223.14,223.34,2222.0,205.6638,206.0138,205.5532,205.7375,2222.0
2020-09-30 10:00:00,223.24,224.54,223.24,224.54,3438.0,205.6454,206.8429,205.6454,206.8429,3438.0
2020-09-30 10:05:00,224.56,224.91,224.56,224.64,1911.0,206.8613,207.1837,206.8613,206.935,1911.0
2020-09-30 10:10:00,224.89,224.9,224.39,224.56,1310.0,207.1653,207.1745,206.7047,206.8613,1310.0
2020-09-30 10:15:00,224.67,225.17,224.67,224.85,2107.0,206.9627,207.4232,206.9627,207.1285,2107.0
2020-09-30 10:20:00,224.63,224.74,224.51,224.68,2384.0,206.9258,207.0271,206.8153,206.9719,2384.0
2020-09-30 10:25:00,224.54,224.93,224.47,224.84,2800.0,206.8429,207.2022,206.7784,207.1193,2800.0
2020-09-30 10:30:00,224.87,225.1,224.81,224.91,5648.0,207.1469,207.3588,207.0916,207.1837,5648.0
2020-09-30 10:35:00,224.84,225.33,224.83,225.29,1403.0,207.1193,207.5706,207.11,207.5338,1403.0
2020-09-30 10:40:00,225.42,225.66,225.18,225.35,2018.0,207.6535,207.8746,207.4325,207.5891,2018.0
2020-09-30 10:45:00,225.36,225.78,225.29,225.46,2263.0,207.5983,207.9852,207.5338,207.6904,2263.0
2020-09-30 10:50:00,225.36,225.58,225.32,225.35,3120.0,207.5983,207.8009,207.5614,207.5891,3120.0
2020-09-30 10:55:00,225.39,225.39,224.79,224.9,1285.0,207.6259,207.6259,207.0732,207.1745,1285.0
2020-09-30 11:00:00,224.82,224.88,224.12,224.12,1300.0,207.1008,207.1561,206.456,206.456,1300.0
2020-09-30 11:05:00,224.0,224.5,224.0,224.3,3125.0,206.3455,206.8061,206.3455,206.6218,3125.0
2020-09-30 11:10:00,224.2,224.2,223.76,223.94,2698.0,206.5297,206.5297,206.1244,206.2902,2698.0
2020-09-30 11:15:00,224.12,224.23,224.09,224.14,1226.0,206.456,206.5573,206.4284,206.4744,1226.0
2020-09-30 11:20:00,224.22,224.22,223.8,223.8,735.0,206.5481,206.5481,206.1612,206.1612,735.0
2020-09-30 11:25:00,223.78,224.01,223.76,223.76,1000.0,206.1428,206.3547,206.1244,206.1244,1000.0
2020-09-30 11:30:00,223.56,223.78,223.38,223.38,1716.0,205.9401,206.1428,205.7743,205.7743,1716.0
2020-09-30 11:35:00,223.41,223.47,223.07,223.11,2905.0,205.802,205.8572,205.4888,205.5256,2905.0
2020-09-30 11:40:00,223.16,223.17,222.71,222.8,2594.0,205.5717,205.5809,205.1571,205.24,2594.0
2020-09-30 11:45:00,222.89,223.02,222.79,222.95,1524.0,205.3229,205.4427,205.2308,205.3782,1524.0
2020-09-30 11:50:00,222.95,222.97,222.45,222.45,4880.0,205.3782,205.3966,204.9176,204.9176,4880.0
2020-09-30 11:55:00,222.5,222.8,222.5,222.61,2579.0,204.9637,205.24,204.9637,205.065,2579.0
2020-09-30 12:00:00,222.68,222.82,222.61,222.73,2323.0,205.1295,205.2585,205.065,205.1756,2323.0
2020-09-30 12:05:00,222.69,222.7,222.37,222.47,1300.0,205.1387,205.1479,204.8439,204.936,1300.0
2020-09-30 12:10:00,222.44,222.83,222.42,222.83,8381.0,204.9084,205.2677,204.89,205.2677,8381.0
2020-09-30 12:15:00,223.04,223.27,223.04,223.27,700.0,205.4611,205.673,205.4611,205.673,700.0
2020-09-30 12:20:00,223.34,223.81,223.34,223.59,1594.0,205.7375,206.1704,205.7375,205.9678,1594.0
2020-09-30 12:25:00,223.61,223.61,223.57,223.61,866.0,205.9862,205.9862,205.9494,205.9862,866.0
2020-09-30 12:30:00,223.73,223.73,223.47,223.53,1001.0,206.0967,206.0967,205.8572,205.9125,1001.0
2020-09-30 12:35:00,223.52,223.53,223.46,223.53,600.0,205.9033,205.9125,205.848,205.9125,600.0
2020-09-30 12:40:00,223.76,223.76,223.62,223.66,1139.0,206.1244,206.1244,205.9954,206.0323,1139.0
2020-09-30 12:45:00,223.61,223.79,223.61,223.78,702.0,205.9862,206.152,205.9862,206.1428,702.0
2020-09-30 12:50:00,223.72,223.87,223.61,223.7,1490.0,206.0875,206.2257,205.9862,206.0691,1490.0
2020-09-30 12:55:00,223.63,223.88,223.63,223.87,1580.0,206.0046,206.2349,206.0046,206.2257,1580.0
2020-09-30 13:00:00,223.66,223.7,223.22,223.22,2254.0,206.0323,206.0691,205.6269,205.6269,2254.0
2020-09-30 13:05:00,223.32,223.44,223.05,223.2,2064.0,205.7191,205.8296,205.4703,205.6085,2064.0
2020-09-30 13:10:00,223.25,223.32,222.93,222.93,1209.0,205.6546,205.7191,205.3598,205.3598,1209.0
2020-09-30 13:15:00,222.97,223.33,222.96,223.24,1803.0,205.3966,205.7283,205.3874,205.6454,1803.0
2020-09-30 13:20:00,223.08,223.12,223.02,223.12,980.0,205.498,205.5348,205.4427,205.5348,980.0
2020-09-30 13:25:00,223.3,223.39,223.25,223.25,728.0,205.7006,205.7835,205.6546,205.6546,728.0
2020-09-30 13:30:00,223.17,223.47,223.07,223.47,2127.0,205.5809,205.8572,205.4888,205.8572,2127.0
2020-09-30 13:35:00,223.43,223.6,223.43,223.49,1508.0,205.8204,205.977,205.8204,205.8757,1508.0
2020-09-30 13:40:00,223.76,223.76,223.7,223.73,1262.0,206.1244,206.1244,206.0691,206.0967,1262.0
2020-09-30 13:45:00,223.74,223.74,223.51,223.61,1434.0,206.106,206.106,205.8941,205.9862,1434.0
2020-09-30 13:50:00,223.56,223.57,223.37,223.53,1705.0,205.9401,205.9494,205.7651,205.9125,1705.0
2020-09-30 13:55:00,223.45,223.55,223.26,223.55,1700.0,205.8388,205.9309,205.6638,205.9309,1700.0
2020-09-30 14:00:00,223.43,223.49,223.22,223.25,2211.0,205.8204,205.8757,205.6269,205.6546,2211.0
2020-09-30 14:05:00,223.11,223.51,223.1,223.51,1500.0,205.5256,205.8941,205.5164,205.8941,1500.0
2020-09-30 14:10:00,223.58,223.79,223.49,223.79,1410.0,205.9586,206.152,205.8757,206.152,1410.0
2020-09-30 14:15:00,223.79,224.08,223.77,223.83,1500.0,206.152,206.4192,206.1336,206.1889,1500.0
2020-09-30 14:20:00,223.84,224.29,223.15,223.15,5976.0,206.1981,206.6126,205.5625,205.5625,5976.0
2020-09-30 14:25:00,223.05,223.19,222.21,223.09,3278.0,205.4703,205.5993,204.6965,205.5072,3278.0
2020-09-30 14:30:00,222.66,222.87,222.27,222.35,1733.0,205.1111,205.3045,204.7518,204.8255,1733.0
2020-09-30 14:35:00,222.5,222.5,221.91,221.92,1263.0,204.9637,204.9637,204.4202,204.4294,1263.0
2020-09-30 14:40:00,221.86,222.0,221.25,221.56,1280.0,204.3741,204.5031,203.8122,204.0978,1280.0
2020-09-30 14:45:00,221.5,221.59,220.89,221.16,1231.0,204.0425,204.1254,203.4806,203.7293,1231.0
2020-09-30 14:50:00,221.12,221.72,221.12,221.35,2260.0,203.6924,204.2452,203.6924,203.9043,2260.0
2020-09-30 14:55:00,221.34,222.4,221.34,222.3,1500.0,203.8951,204.8716,203.8951,204.7794,1500.0
2020-09-30 15:00:00,222.2,222.39,221.66,221.66,1721.0,204.6873,204.8624,204.1899,204.1899,1721.0
2020-09-30 15:05:00,221.77,222.18,221.72,221.98,3146.0,204.2912,204.6689,204.2452,204.4847,3146.0
2020-09-30 15:10:00,221.98,221.99,220.67,221.01,3900.0,204.4847,204.4939,203.2779,203.5911,3900.0
2020-09-30 15:15:00,220.69,220.9,219.82,219.84,3475.0,203.2963,203.4898,202.4949,202.5133,3475.0
2020-09-30 15:20:00,219.86,220.44,219.55,220.44,3356.0,202.5318,203.066,202.2462,203.066,3356.0
2020-09-30 15:25:00,220.27,220.73,219.96,220.56,2400.0,202.9094,203.3332,202.6239,203.1766,2400.0
2020-09-30 15:30:00,220.26,220.75,220.1,220.68,3003.0,202.9002,203.3516,202.7528,203.2871,3003.0
2020-09-30 15:35:00,220.8,220.8,220.5,220.58,3000.0,203.3977,203.3977,203.1213,203.195,3000.0
2020-09-30 15:40:00,220.5,220.82,220.3,220.78,5981.0,203.1213,203.4161,202.9371,203.3792,5981.0
2020-09-30 15:45:00,220.72,221.47,220.65,221.19,7997.0,203.324,204.0149,203.2595,203.7569,7997.0
2020-09-30 15:50:00,221.25,221.94,220.88,221.84,10784.0,203.8122,204.4478,203.4714,204.3557,10784.0
2020-09-30 15:55:00,221.79,222.09,220.67,220.88,40708.0,204.3096,204.586,203.2779,203.4714,40708.0
2020-10-01 09:30:00,222.67,224.36,221.95,223.55,24257.0,205.1203,206.6771,204.457,205.9309,24257.0
2020-10-01 09:35:00,223.56,223.86,223.19,223.64,2301.0,205.9401,206.2165,205.5993,206.0138,2301.0
2020-10-01 09:40:00,223.71,223.98,223.07,223.1,2526.0,206.0783,206.327,205.4888,205.5164,2526.0
2020-10-01 09:45:00,223.08,223.77,222.69,223.62,1300.0,205.498,206.1336,205.1387,205.9954,1300.0
2020-10-01 09:50:00,223.59,223.74,222.91,223.5,9332.0,205.9678,206.106,205.3414,205.8849,9332.0
2020-10-01 09:55:00,223.23,223.45,222.96,222.99,1571.0,205.6361,205.8388,205.3874,205.4151,1571.0
2020-10-01 10:00:00,222.7,223.08,222.17,222.31,3160.0,205.1479,205.498,204.6597,204.7887,3160.0
2020-10-01 10:05:00,221.65,221.87,221.31,221.31,2000.0,204.1807,204.3833,203.8675,203.8675,2000.0
2020-10-01 10:10:00,221.72,222.3,221.43,222.01,3545.0,204.2452,204.7794,203.978,204.5123,3545.0
2020-10-01 10:15:00,222.15,222.36,221.65,222.1,2015.0,204.6413,204.8347,204.1807,204.5952,2015.0
2020-10-01 10:20:00,222.18,222.28,222.0,222.22,1500.0,204.6689,204.761,204.5031,204.7058,1500.0
2020-10-01 10:25:00,221.67,222.06,221.56,222.06,1989.0,204.1991,204.5584,204.0978,204.5584,1989.0
2020-10-01 10:30:00,221.85,222.59,221.85,222.53,1700.0,204.3649,205.0466,204.3649,204.9913,1700.0
2020-10-01 10:35:00,222.68,222.69,222.53,222.53,1140.0,205.1295,205.1387,204.9913,204.9913,1140.0
2020-10-01 10:40:00,222.39,222.91,222.37,222.81,1400.0,204.8624,205.3414,204.8439,205.2492,1400.0
2020-10-01 10:45:00,222.78,222.78,221.8,221.96,4214.0,205.2216,205.2216,204.3189,204.4662,4214.0
2020-10-01 10:50:00,221.79,221.94,221.56,221.72,2000.0,204.3096,204.4478,204.0978,204.2452,2000.0
2020-10-01 10:55:00,221.61,221.66,221.23,221.66,2957.0,204.1438,204.1899,203.7938,204.1899,2957.0
2020-10-01 11:00:00,221.7,221.95,221.07,221.95,2300.0,204.2267,204.457,203.6464,204.457,2300.0
2020-10-01 11:05:00,221.66,222.04,221.5,221.51,1700.0,204.1899,204.5399,204.0425,204.0517,1700.0
2020-10-01 11:10:00,221.34,221.73,221.11,221.73,2347.0,203.8951,204.2544,203.6832,204.2544,2347.0
2020-10-01 11:15:00,221.9,222.22,221.9,222.22,1156.0,204.411,204.7058,204.411,204.7058,1156.0
2020-10-01 11:20:00,221.98,222.08,221.98,222.05,700.0,204.4847,204.5768,204.4847,204.5491,700.0
2020-10-01 11:25:00,221.86,222.19,221.85,222.09,2783.0,204.3741,204.6781,204.3649,204.586,2783.0
2020-10-01 11:30:00,221.9,221.9,221.75,221.9,1091.0,204.411,204.411,204.2728,204.411,1091.0
2020-10-01 11:35:00,221.83,221.83,221.41,221.46,805.0,204.3465,204.3465,203.9596,204.0057,805.0
2020-10-01 11:40:00,221.44,221.45,221.16,221.27,2000.0,203.9872,203.9964,203.7293,203.8306,2000.0
2020-10-01 11:45:00,221.29,221.56,221.13,221.53,4496.0,203.849,204.0978,203.7017,204.0701,4496.0
2020-10-01 11:50:00,221.63,222.03,221.39,221.81,5815.0,204.1623,204.5307,203.9412,204.3281,5815.0
2020-10-01 11:55:00,221.72,222.73,221.69,222.38,10872.0,204.2452,205.1756,204.2175,204.8531,10872.0
2020-10-01 12:00:00,222.23,222.23,221.59,221.8,5626.0,204.715,204.715,204.1254,204.3189,5626.0
2020-10-01 12:05:00,221.84,221.94,221.68,221.73,1416.0,204.3557,204.4478,204.2083,204.2544,1416.0
2020-10-01 12:10:00,221.51,221.82,221.51,221.63,1600.0,204.0517,204.3373,204.0517,204.1623,1600.0
2020-10-01 12:15:00,221.56,221.85,221.37,221.82,4700.0,204.0978,204.3649,203.9227,204.3373,4700.0
2020-10-01 12:20:00,221.84,222.22,221.84,222.06,1610.0,204.3557,204.7058,204.3557,204.5584,1610.0
2020-10-01 12:25:00,221.96,222.09,221.96,222.09,1251.0,204.4662,204.586,204.4662,204.586,1251.0
2020-10-01 12:30:00,222.2,222.29,222.01,222.02,1468.0,204.6873,204.7702,204.5123,204.5215,1468.0
2020-10-01 12:35:00,221.89,222.18,221.76,222.18,1820.0,204.4018,204.6689,204.282,204.6689,1820.0
2020-10-01 12:40:00,222.11,222.51,222.11,222.51,1267.0,204.6044,204.9729,204.6044,204.9729,1267.0
2020-10-01 12:45:00,222.42,222.42,221.97,222.06,3136.0,204.89,204.89,204.4755,204.5584,3136.0
2020-10-01 12:50:00,222.02,222.02,221.65,221.65,1879.0,204.5215,204.5215,204.1807,204.1807,1879.0
2020-10-01 12:55:00,221.72,221.76,221.36,221.36,1243.0,204.2452,204.282,203.9135,203.9135,1243.0
2020-10-01 13:00:00,221.47,221.5,221.31,221.4,2100.0,204.0149,204.0425,203.8675,203.9504,2100.0
2020-10-01 13:05:00,221.42,221.63,221.39,221.63,1200.0,203.9688,204.1623,203.9412,204.1623,1200.0
2020-10-01 13:10:00,221.63,221.63,221.13,221.13,1200.0,204.1623,204.1623,203.7017,203.7017,1200.0
2020-10-01 13:15:00,221.14,221.29,221.03,221.06,3508.0,203.7109,203.849,203.6095,203.6372,3508.0
2020-10-01 13:20:00,221.06,221.13,220.74,220.77,2180.0,203.6372,203.7017,203.3424,203.37,2180.0
2020-10-01 13:25:00,220.73,220.85,220.25,220.38,4432.0,203.3332,203.4437,202.891,203.0108,4432.0
2020-10-01 13:30:00,220.38,220.43,220.14,220.14,2117.0,203.0108,203.0568,202.7897,202.7897,2117.0
2020-10-01 13:35:00,220.19,220.36,220.19,220.36,1200.0,202.8357,202.9923,202.8357,202.9923,1200.0
2020-10-01 13:40:00,220.38,220.38,220.09,220.23,1123.0,203.0108,203.0108,202.7436,202.8726,1123.0
2020-10-01 13:45:00,220.27,220.29,219.79,219.99,2700.0,202.9094,202.9279,202.4673,202.6515,2700.0
2020-10-01 13:50:00,219.92,220.06,219.82,219.82,1700.0,202.587,202.716,202.4949,202.4949,1700.0
2020-10-01 13:55:00,219.8,219.87,219.13,219.21,9167.0,202.4765,202.541,201.8593,201.933,9167.0
2020-10-01 14:00:00,219.33,219.67,218.53,219.44,3200.0,202.0435,202.3567,201.3066,202.1449,3200.0
2020-10-01 14:05:00,219.16,219.16,218.19,218.19,7582.0,201.8869,201.8869,200.9934,200.9934,7582.0
2020-10-01 14:10:00,218.21,218.21,217.05,217.36,18275.0,201.0118,201.0118,199.9432,200.2288,18275.0
2020-10-01 14:15:00,217.3,217.3,216.67,216.84,16342.0,200.1735,200.1735,199.5932,199.7498,16342.0
2020-10-01 14:20:00,216.84,217.26,216.36,217.26,21991.0,199.7498,200.1367,199.3076,200.1367,21991.0
2020-10-01 14:25:00,217.3,218.72,217.16,218.72,3093.0,200.1735,201.4816,200.0446,201.4816,3093.0
2020-10-01 14:30:00,218.72,219.19,218.46,218.46,3692.0,201.4816,201.9146,201.2421,201.2421,3692.0
2020-10-01 14:35:00,218.52,219.12,218.51,219.0,2300.0,201.2974,201.8501,201.2882,201.7395,2300.0
2020-10-01 14:40:00,219.03,219.21,218.7,219.21,2827.0,201.7672,201.933,201.4632,201.933,2827.0
2020-10-01 14:45:00,218.97,219.14,218.79,218.93,1300.0,201.7119,201.8685,201.5461,201.6751,1300.0
2020-10-01 14:50:00,218.87,219.33,218.87,219.12,2547.0,201.6198,202.0435,201.6198,201.8501,2547.0
2020-10-01 14:55:00,219.04,219.38,218.98,219.38,1721.0,201.7764,202.0896,201.7211,202.0896,1721.0
2020-10-01 15:00:00,219.31,219.83,219.26,219.81,3479.0,202.0251,202.5041,201.979,202.4857,3479.0
2020-10-01 15:05:00,219.81,219.87,219.54,219.84,7077.0,202.4857,202.541,202.237,202.5133,7077.0
2020-10-01 15:10:00,219.97,219.98,219.66,219.77,2602.0,202.6331,202.6423,202.3475,202.4488,2602.0
2020-10-01 15:15:00,219.83,219.88,219.31,219.41,4586.0,202.5041,202.5502,202.0251,202.1172,4586.0
2020-10-01 15:20:00,219.25,219.31,219.0,219.18,2603.0,201.9698,202.0251,201.7395,201.9053,2603.0
2020-10-01 15:25:00,219.14,219.14,218.66,218.66,2201.0,201.8685,201.8685,201.4263,201.4263,2201.0
2020-10-01 15:30:00,218.75,219.09,218.74,219.09,4250.0,201.5092,201.8224,201.5,201.8224,4250.0
2020-10-01 15:35:00,219.12,219.57,218.96,219.5,9015.0,201.8501,202.2646,201.7027,202.2001,9015.0
2020-10-01 15:40:00,219.5,219.75,219.22,219.38,6781.0,202.2001,202.4304,201.9422,202.0896,6781.0
2020-10-01 15:45:00,219.41,219.47,219.05,219.46,6397.0,202.1172,202.1725,201.7856,202.1633,6397.0
2020-10-01 15:50:00,219.5,219.88,219.34,219.34,8620.0,202.2001,202.5502,202.0527,202.0527,8620.0
2020-10-01 15:55:00,219.33,219.94,219.23,219.52,41485.0,202.0435,202.6054,201.9514,202.2186,41485.0
2020-10-02 09:30:00,215.72,218.36,215.51,218.23,11576.0,198.718,201.15,198.5246,201.0302,11576.0
2020-10-02 09:35:00,218.21,219.06,217.95,219.06,2050.0,201.0118,201.7948,200.7723,201.7948,2050.0
2020-10-02 09:40:00,220.03,220.03,218.8,219.32,1292.0,202.6884,202.6884,201.5553,202.0343,1292.0
2020-10-02 09:45:00,218.58,219.24,218.57,218.9,1100.0,201.3526,201.9606,201.3434,201.6474,1100.0
2020-10-02 09:50:00,219.15,219.15,218.23,218.23,700.0,201.8777,201.8777,201.0302,201.0302,700.0
2020-10-02 09:55:00,218.26,219.48,218.26,219.36,1100.0,201.0579,202.1817,201.0579,202.0712,1100.0
2020-10-02 10:00:00,219.36,220.18,219.36,219.89,1019.0,202.0712,202.8265,202.0712,202.5594,1019.0
2020-10-02 10:05:00,219.95,220.73,219.94,220.6,3329.0,202.6147,203.3332,202.6054,203.2134,3329.0
2020-10-02 10:10:00,220.84,220.9,220.42,220.63,3800.0,203.4345,203.4898,203.0476,203.2411,3800.0
2020-10-02 10:15:00,220.69,220.73,220.34,220.65,1800.0,203.2963,203.3332,202.9739,203.2595,1800.0
2020-10-02 10:20:00,220.56,220.56,219.93,219.94,1760.0,203.1766,203.1766,202.5962,202.6054,1760.0
2020-10-02 10:25:00,220.0,221.47,220.0,221.06,1411.0,202.6607,204.0149,202.6607,203.6372,1411.0
2020-10-02 10:30:00,221.02,221.5,220.89,221.43,3879.0,203.6003,204.0425,203.4806,203.978,3879.0
2020-10-02 10:35:00,221.65,221.65,221.31,221.32,2484.0,204.1807,204.1807,203.8675,203.8767,2484.0
2020-10-02 10:40:00,221.19,221.86,221.1,221.63,3074.0,203.7569,204.3741,203.674,204.1623,3074.0
2020-10-02 10:45:00,221.64,222.33,221.64,222.33,1400.0,204.1715,204.8071,204.1715,204.8071,1400.0
2020-10-02 10:50:00,222.0,222.12,221.45,221.96,2882.0,204.5031,204.6136,203.9964,204.4662,2882.0
2020-10-02 10:55:00,222.17,222.33,222.03,222.15,1726.0,204.6597,204.8071,204.5307,204.6413,1726.0
2020-10-02 11:00:00,222.07,222.13,221.8,222.09,1300.0,204.5676,204.6228,204.3189,204.586,1300.0
2020-10-02 11:05:00,222.31,223.12,222.26,222.83,1549.0,204.7887,205.5348,204.7426,205.2677,1549.0
2020-10-02 11:10:00,222.93,223.01,222.6,222.61,3223.0,205.3598,205.4335,205.0558,205.065,3223.0
2020-10-02 11:15:00,222.76,223.34,222.5,223.34,1911.0,205.2032,205.7375,204.9637,205.7375,1911.0
2020-10-02 11:20:00,223.3,223.5,223.2,223.32,1487.0,205.7006,205.8849,205.6085,205.7191,1487.0
2020-10-02 11:25:00,223.31,223.55,223.19,223.55,2501.0,205.7098,205.9309,205.5993,205.9309,2501.0
2020-10-02 11:30:00,223.66,223.66,222.1,222.1,1837.0,206.0323,206.0323,204.5952,204.5952,1837.0
2020-10-02 11:35:00,222.54,222.65,222.27,222.28,1334.0,205.0005,205.1019,204.7518,204.761,1334.0
2020-10-02 11:40:00,222.37,222.74,222.24,222.74,1621.0,204.8439,205.1848,204.7242,205.1848,1621.0
2020-10-02 11:45:00,222.47,222.49,222.32,222.49,745.0,204.936,204.9545,204.7979,204.9545,745.0
2020-10-02 11:50:00,222.76,222.76,222.3,222.3,1669.0,205.2032,205.2032,204.7794,204.7794,1669.0
2020-10-02 11:55:00,222.18,222.22,221.74,221.84,2101.0,204.6689,204.7058,204.2636,204.3557,2101.0
2020-10-02 12:00:00,221.78,222.06,221.73,222.06,1834.0,204.3004,204.5584,204.2544,204.5584,1834.0
2020-10-02 12:05:00,222.09,223.27,222.0,223.26,5678.0,204.586,205.673,204.5031,205.6638,5678.0
2020-10-02 12:10:00,223.07,224.33,223.06,224.33,1895.0,205.4888,206.6495,205.4795,206.6495,1895.0
2020-10-02 12:15:00,223.58,224.0,223.58,223.72,1018.0,205.9586,206.3455,205.9586,206.0875,1018.0
2020-10-02 12:20:00,223.86,224.45,223.68,224.23,2801.0,206.2165,206.76,206.0507,206.5573,2801.0
2020-10-02 12:25:00,224.41,224.71,223.95,224.32,2839.0,206.7231,206.9995,206.2994,206.6402,2839.0
2020-10-02 12:30:00,224.44,224.76,224.44,224.67,13633.0,206.7508,207.0456,206.7508,206.9627,13633.0
2020-10-02 12:35:00,224.73,224.87,224.33,224.87,2534.0,207.0179,207.1469,206.6495,207.1469,2534.0
2020-10-02 12:40:00,224.82,224.94,224.69,224.74,1549.0,207.1008,207.2114,206.9811,207.0271,1549.0
2020-10-02 12:45:00,224.94,225.11,224.75,225.09,1954.0,207.2114,207.368,207.0363,207.3496,1954.0
2020-10-02 12:50:00,225.17,225.17,224.83,224.83,2893.0,207.4232,207.4232,207.11,207.11,2893.0
2020-10-02 12:55:00,224.82,225.1,224.82,225.1,657.0,207.1008,207.3588,207.1008,207.3588,657.0
2020-10-02 13:00:00,225.38,225.49,224.13,224.13,5404.0,207.6167,207.718,206.4652,206.4652,5404.0
2020-10-02 13:05:00,224.28,224.57,223.97,224.34,2456.0,206.6034,206.8705,206.3178,206.6587,2456.0
2020-10-02 13:10:00,224.47,224.74,223.92,223.95,2543.0,206.7784,207.0271,206.2718,206.2994,2543.0
2020-10-02 13:15:00,224.11,224.48,224.0,224.32,3203.0,206.4468,206.7876,206.3455,206.6402,3203.0
2020-10-02 13:20:00,224.54,225.14,224.54,225.14,745.0,206.8429,207.3956,206.8429,207.3956,745.0
2020-10-02 13:25:00,225.15,225.15,224.87,224.88,1656.0,207.4048,207.4048,207.1469,207.1561,1656.0
2020-10-02 13:30:00,224.82,224.82,224.35,224.35,1501.0,207.1008,207.1008,206.6679,206.6679,1501.0
2020-10-02 13:35:00,224.43,224.63,224.31,224.6,1473.0,206.7416,206.9258,206.631,206.8982,1473.0
2020-10-02 13:40:00,224.49,224.49,223.62,223.81,1850.0,206.7968,206.7968,205.9954,206.1704,1850.0
2020-10-02 13:45:00,223.83,224.18,223.74,223.74,1400.0,206.1889,206.5113,206.106,206.106,1400.0
2020-10-02 13:50:00,223.32,223.99,223.32,223.99,1406.0,205.7191,206.3362,205.7191,206.3362,1406.0
2020-10-02 13:55:00,223.73,224.04,223.53,224.04,1500.0,206.0967,206.3823,205.9125,206.3823,1500.0
2020-10-02 14:00:00,224.08,224.48,224.04,224.15,1553.0,206.4192,206.7876,206.3823,206.4836,1553.0
2020-10-02 14:05:00,224.35,224.68,224.35,224.45,1776.0,206.6679,206.9719,206.6679,206.76,1776.0
2020-10-02 14:10:00,224.37,224.67,224.27,224.62,1401.0,206.6863,206.9627,206.5942,206.9166,1401.0
2020-10-02 14:15:00,224.62,224.7,224.57,224.7,1300.0,206.9166,206.9903,206.8705,206.9903,1300.0
2020-10-02 14:20:00,224.73,225.03,224.73,225.03,1520.0,207.0179,207.2943,207.0179,207.2943,1520.0
2020-10-02 14:25:00,225.13,225.25,224.79,224.8,3079.0,207.3864,207.4969,207.0732,207.0824,3079.0
2020-10-02 14:30:00,224.78,225.32,224.59,225.23,3253.0,207.064,207.5614,206.889,207.4785,3253.0
2020-10-02 14:35:00,225.14,225.26,224.71,224.94,4401.0,207.3956,207.5062,206.9995,207.2114,4401.0
2020-10-02 14:40:00,224.94,225.11,224.87,224.87,1302.0,207.2114,207.368,207.1469,207.1469,1302.0
2020-10-02 14:45:00,224.79,225.32,224.68,224.81,1540.0,207.0732,207.5614,206.9719,207.0916,1540.0
2020-10-02 14:50:00,224.52,224.64,224.52,224.52,700.0,206.8245,206.935,206.8245,206.8245,700.0
2020-10-02 14:55:00,224.56,224.9,224.38,224.51,1656.0,206.8613,207.1745,206.6955,206.8153,1656.0
2020-10-02 15:00:00,224.55,224.62,224.03,224.08,1400.0,206.8521,206.9166,206.3731,206.4192,1400.0
2020-10-02 15:05:00,224.27,224.3,223.97,224.28,1340.0,206.5942,206.6218,206.3178,206.6034,1340.0
2020-10-02 15:10:00,224.32,224.66,223.69,223.95,4428.0,206.6402,206.9534,206.0599,206.2994,4428.0
2020-10-02 15:15:00,223.82,224.37,223.65,224.23,3090.0,206.1796,206.6863,206.023,206.5573,3090.0
2020-10-02 15:20:00,224.15,224.43,224.09,224.3,2073.0,206.4836,206.7416,206.4284,206.6218,2073.0
2020-10-02 15:25:00,224.33,224.45,224.01,224.04,3593.0,206.6495,206.76,206.3547,206.3823,3593.0
2020-10-02 15:30:00,224.14,224.54,223.97,224.02,4771.0,206.4744,206.8429,206.3178,206.3639,4771.0
2020-10-02 15:35:00,223.95,224.32,223.74,223.94,2822.0,206.2994,206.6402,206.106,206.2902,2822.0
2020-10-02 15:40:00,223.98,224.03,223.57,223.9,5035.0,206.327,206.3731,205.9494,206.2533,5035.0
2020-10-02 15:45:00,223.93,223.93,223.5,223.91,2541.0,206.281,206.281,205.8849,206.2626,2541.0
2020-10-02 15:50:00,223.88,223.92,223.19,223.19,7220.0,206.2349,206.2718,205.5993,205.5993,7220.0
2020-10-02 15:55:00,223.1,223.71,222.91,223.38,27399.0,205.5164,206.0783,205.3414,205.7743,27399.0
2020-10-05 09:30:00,227.13,227.41,226.34,226.61,16972.0,209.2288,209.4867,208.501,208.7498,16972.0
2020-10-05 09:35:00,226.58,226.84,226.22,226.58,1981.0,208.7221,208.9616,208.3905,208.7221,1981.0
2020-10-05 09:40:00,226.37,227.04,226.36,226.92,2823.0,208.5287,209.1459,208.5195,209.0353,2823.0
2020-10-05 09:45:00,227.07,227.84,227.06,227.66,11263.0,209.1735,209.8828,209.1643,209.717,11263.0
2020-10-05 09:50:00,227.66,227.98,227.46,227.98,5735.0,209.717,210.0118,209.5328,210.0118,5735.0
2020-10-05 09:55:00,227.95,228.12,227.52,228.11,4932.0,209.9841,210.1407,209.588,210.1315,4932.0
2020-10-05 10:00:00,228.25,229.25,228.25,229.17,3319.0,210.2605,211.1817,210.2605,211.108,3319.0
2020-10-05 10:05:00,229.04,229.55,228.63,229.55,10003.0,210.9882,211.458,210.6105,211.458,10003.0
2020-10-05 10:10:00,229.63,229.88,229.59,229.67,2194.0,211.5317,211.762,211.4949,211.5686,2194.0
2020-10-05 10:15:00,229.53,230.84,229.52,230.78,10737.0,211.4396,212.6464,211.4304,212.5911,10737.0
2020-10-05 10:20:00,230.81,231.06,230.42,230.98,10219.0,212.6187,212.849,212.2595,212.7753,10219.0
2020-10-05 10:25:00,231.0,231.05,230.45,230.97,13000.0,212.7938,212.8398,212.2871,212.7661,13000.0
2020-10-05 10:30:00,231.07,231.6,230.39,230.54,11659.0,212.8582,213.3465,212.2318,212.37,11659.0
2020-10-05 10:35:00,230.54,230.54,229.47,229.99,6294.0,212.37,212.37,211.3843,211.8634,6294.0
2020-10-05 10:40:00,229.91,231.29,229.91,230.97,7112.0,211.7897,213.0609,211.7897,212.7661,7112.0
2020-10-05 10:45:00,230.92,231.61,230.89,231.6,3069.0,212.7201,213.3557,212.6924,213.3465,3069.0
2020-10-05 10:50:00,231.52,232.41,231.44,232.16,8236.0,213.2728,214.0926,213.1991,213.8623,8236.0
2020-10-05 10:55:00,232.14,233.23,232.14,232.81,8995.0,213.8439,214.848,213.8439,214.4611,8995.0
2020-10-05 11:00:00,232.76,233.25,232.37,232.71,6318.0,214.415,214.8664,214.0558,214.369,6318.0
2020-10-05 11:05:00,232.67,232.97,232.52,232.84,4491.0,214.3321,214.6085,214.194,214.4887,4491.0
2020-10-05 11:10:00,232.79,232.79,231.83,232.19,7402.0,214.4427,214.4427,213.5583,213.89,7402.0
2020-10-05 11:15:00,232.51,233.16,232.51,232.55,10514.0,214.1847,214.7835,214.1847,214.2216,10514.0
2020-10-05 11:20:00,232.68,232.87,231.45,231.45,7584.0,214.3413,214.5164,213.2083,213.2083,7584.0
2020-10-05 11:25:00,231.39,231.46,230.57,230.57,7960.0,213.153,213.2175,212.3976,212.3976,7960.0
2020-10-05 11:30:00,230.66,230.75,230.26,230.41,2840.0,212.4806,212.5635,212.1121,212.2503,2840.0
2020-10-05 11:35:00,230.43,230.66,230.03,230.21,3679.0,212.2687,212.4806,211.9002,212.066,3679.0
2020-10-05 11:40:00,230.29,230.78,230.29,230.71,1414.0,212.1397,212.5911,212.1397,212.5266,1414.0
2020-10-05 11:45:00,231.03,231.19,230.86,231.19,862.0,212.8214,212.9688,212.6648,212.9688,862.0
2020-10-05 11:50:00,231.33,231.71,231.33,231.71,805.0,213.0977,213.4478,213.0977,213.4478,805.0
2020-10-05 11:55:00,231.68,231.89,231.26,231.48,1855.0,213.4202,213.6136,213.0333,213.2359,1855.0
2020-10-05 12:00:00,231.48,231.49,230.95,231.06,1513.0,213.2359,213.2451,212.7477,212.849,1513.0
2020-10-05 12:05:00,231.16,231.39,231.01,231.39,2788.0,212.9411,213.153,212.803,213.153,2788.0
2020-10-05 12:10:00,231.49,231.5,230.95,231.07,2171.0,213.2451,213.2543,212.7477,212.8582,2171.0
2020-10-05 12:15:00,231.14,231.21,231.08,231.08,1560.0,212.9227,212.9872,212.8675,212.8675,1560.0
2020-10-05 12:20:00,231.15,231.28,231.0,231.28,750.0,212.9319,213.0517,212.7938,213.0517,750.0
2020-10-05 12:25:00,231.3,231.3,230.9,230.97,1089.0,213.0701,213.0701,212.7016,212.7661,1089.0
2020-10-05 12:30:00,231.23,231.23,230.79,230.94,1099.0,213.0056,213.0056,212.6003,212.7385,1099.0
2020-10-05 12:35:00,231.05,231.33,231.05,231.13,1782.0,212.8398,213.0977,212.8398,212.9135,1782.0
2020-10-05 12:40:00,231.31,231.69,231.3,231.67,1238.0,213.0793,213.4294,213.0701,213.4109,1238.0
2020-10-05 12:45:00,231.67,231.67,231.41,231.55,1200.0,213.4109,213.4109,213.1714,213.3004,1200.0
2020-10-05 12:50:00,231.57,231.75,231.43,231.65,5379.0,213.3188,213.4846,213.1899,213.3925,5379.0
2020-10-05 12:55:00,231.66,232.22,231.66,232.22,1850.0,213.4017,213.9176,213.4017,213.9176,1850.0
2020-10-05 13:00:00,232.17,232.17,231.85,231.98,2002.0,213.8715,213.8715,213.5768,213.6965,2002.0
2020-10-05 13:05:00,231.98,232.13,231.98,232.0,1400.0,213.6965,213.8347,213.6965,213.7149,1400.0
2020-10-05 13:10:00,232.07,232.19,231.95,232.19,1758.0,213.7794,213.89,213.6689,213.89,1758.0
2020-10-05 13:15:00,232.04,232.2,231.94,231.94,1540.0,213.7518,213.8992,213.6597,213.6597,1540.0
2020-10-05 13:20:00,232.16,232.16,231.58,231.97,1865.0,213.8623,213.8623,213.328,213.6873,1865.0
2020-10-05 13:25:00,231.85,232.06,231.64,231.93,1425.0,213.5768,213.7702,213.3833,213.6505,1425.0
2020-10-05 13:30:00,232.01,232.65,231.99,232.46,2302.0,213.7242,214.3137,213.7057,214.1387,2302.0
2020-10-05 13:35:00,232.32,232.64,232.27,232.39,2289.0,214.0097,214.3045,213.9637,214.0742,2289.0
2020-10-05 13:40:00,231.96,232.07,231.88,231.88,1809.0,213.6781,213.7794,213.6044,213.6044,1809.0
2020-10-05 13:45:00,231.78,231.78,231.38,231.45,2612.0,213.5123,213.5123,213.1438,213.2083,2612.0
2020-10-05 13:50:00,231.5,231.54,231.17,231.3,3945.0,213.2543,213.2912,212.9504,213.0701,3945.0
2020-10-05 13:55:00,231.26,231.3,231.02,231.07,3216.0,213.0333,213.0701,212.8122,212.8582,3216.0
2020-10-05 14:00:00,230.93,231.05,230.59,230.75,5496.0,212.7293,212.8398,212.4161,212.5635,5496.0
2020-10-05 14:05:00,230.78,230.8,230.51,230.72,2400.0,212.5911,212.6095,212.3424,212.5358,2400.0
2020-10-05 14:10:00,230.61,230.74,230.59,230.66,3748.0,212.4345,212.5542,212.4161,212.4806,3748.0
2020-10-05 14:15:00,230.66,230.66,230.41,230.47,4546.0,212.4806,212.4806,212.2503,212.3055,4546.0
2020-10-05 14:20:00,230.42,230.6,230.2,230.55,4802.0,212.2595,212.4253,212.0568,212.3792,4802.0
2020-10-05 14:25:00,230.46,230.46,229.87,230.04,4700.0,212.2963,212.2963,211.7528,211.9094,4700.0
2020-10-05 14:30:00,230.12,230.26,229.85,230.19,9118.0,211.9831,212.1121,211.7344,212.0476,9118.0
2020-10-05 14:35:00,230.2,231.19,230.05,231.01,4354.0,212.0568,212.9688,211.9186,212.803,4354.0
2020-10-05 14:40:00,231.06,231.52,230.97,231.52,1440.0,212.849,213.2728,212.7661,213.2728,1440.0
2020-10-05 14:45:00,231.45,231.6,231.15,231.6,3730.0,213.2083,213.3465,212.9319,213.3465,3730.0
2020-10-05 14:50:00,231.55,231.77,231.48,231.68,3140.0,213.3004,213.5031,213.2359,213.4202,3140.0
2020-10-05 14:55:00,231.85,231.93,231.47,231.68,4194.0,213.5768,213.6505,213.2267,213.4202,4194.0
2020-10-05 15:00:00,232.05,232.22,231.62,232.22,3129.0,213.761,213.9176,213.3649,213.9176,3129.0
2020-10-05 15:05:00,232.03,232.07,231.76,232.07,3107.0,213.7426,213.7794,213.4939,213.7794,3107.0
2020-10-05 15:10:00,232.14,232.46,232.02,232.32,3118.0,213.8439,214.1387,213.7334,214.0097,3118.0
2020-10-05 15:15:00,232.42,232.75,232.32,232.35,2700.0,214.1018,214.4058,214.0097,214.0374,2700.0
2020-10-05 15:20:00,232.44,232.82,232.31,232.77,3119.0,214.1203,214.4703,214.0005,214.4243,3119.0
2020-10-05 15:25:00,232.75,232.98,232.5,232.82,9572.0,214.4058,214.6177,214.1755,214.4703,9572.0
2020-10-05 15:30:00,232.72,232.99,232.49,232.77,6238.0,214.3782,214.6269,214.1663,214.4243,6238.0
2020-10-05 15:35:00,232.77,232.96,232.54,232.81,7271.0,214.4243,214.5993,214.2124,214.4611,7271.0
2020-10-05 15:40:00,232.77,233.05,232.48,232.56,9664.0,214.4243,214.6822,214.1571,214.2308,9664.0
2020-10-05 15:45:00,232.57,232.88,232.54,232.84,13559.0,214.24,214.5256,214.2124,214.4887,13559.0
2020-10-05 15:50:00,232.76,233.02,232.72,232.94,12532.0,214.415,214.6545,214.3782,214.5809,12532.0
2020-10-05 15:55:00,232.92,233.25,232.56,233.12,38115.0,214.5624,214.8664,214.2308,214.7467,38115.0
2020-10-06 09:30:00,233.6,234.89,232.91,232.92,8634.0,215.1888,216.3772,214.5532,214.5624,8634.0
2020-10-06 09:35:00,232.84,233.52,232.53,233.51,1850.0,214.4887,215.1151,214.2032,215.1059,1850.0
2020-10-06 09:40:00,233.08,233.26,232.93,233.26,500.0,214.7098,214.8756,214.5716,214.8756,500.0
2020-10-06 09:45:00,233.41,233.44,233.08,233.44,2278.0,215.0138,215.0414,214.7098,215.0414,2278.0
2020-10-06 09:50:00,233.46,234.12,233.46,233.63,1645.0,215.0599,215.6679,215.0599,215.2165,1645.0
2020-10-06 09:55:00,233.46,233.46,233.08,233.17,1599.0,215.0599,215.0599,214.7098,214.7927,1599.0
2020-10-06 10:00:00,233.22,233.46,233.18,233.19,2167.0,214.8388,215.0599,214.8019,214.8112,2167.0
2020-10-06 10:05:00,233.13,233.16,232.6,233.12,2239.0,214.7559,214.7835,214.2677,214.7467,2239.0
2020-10-06 10:10:00,233.47,233.6,233.39,233.6,400.0,215.0691,215.1888,214.9954,215.1888,400.0
2020-10-06 10:15:00,233.46,233.49,233.26,233.26,1757.0,215.0599,215.0875,214.8756,214.8756,1757.0
2020-10-06 10:20:00,233.45,233.61,233.28,233.61,2020.0,215.0507,215.198,214.8941,215.198,2020.0
2020-10-06 10:25:00,233.65,234.14,233.64,234.14,2614.0,215.2349,215.6863,215.2257,215.6863,2614.0
2020-10-06 10:30:00,234.1,234.52,234.09,234.31,3528.0,215.6494,216.0363,215.6402,215.8429,3528.0
2020-10-06 10:35:00,234.45,234.48,233.84,234.28,2200.0,215.9718,215.9995,215.4099,215.8152,2200.0
2020-10-06 10:40:00,234.28,234.86,233.83,234.17,4150.0,215.8152,216.3495,215.4007,215.7139,4150.0
2020-10-06 10:45:00,234.12,234.82,234.12,234.59,6892.0,215.6679,216.3127,215.6679,216.1008,6892.0
2020-10-06 10:50:00,234.47,234.81,234.47,234.47,1605.0,215.9903,216.3035,215.9903,215.9903,1605.0
2020-10-06 10:55:00,234.59,235.1,234.57,235.02,2677.0,216.1008,216.5706,216.0824,216.4969,2677.0
2020-10-06 11:00:00,234.98,235.56,234.98,235.56,3119.0,216.4601,216.9944,216.4601,216.9944,3119.0
2020-10-06 11:05:00,235.43,235.66,235.27,235.49,3172.0,216.8746,217.0865,216.7272,216.9299,3172.0
2020-10-06 11:10:00,235.4,235.4,234.83,234.83,1100.0,216.847,216.847,216.3219,216.3219,1100.0
2020-10-06 11:15:00,234.82,235.1,234.82,234.97,2302.0,216.3127,216.5706,216.3127,216.4509,2302.0
2020-10-06 11:20:00,234.87,234.92,234.68,234.84,1869.0,216.3587,216.4048,216.1837,216.3311,1869.0
2020-10-06 11:25:00,234.69,235.13,234.4,234.95,2340.0,216.1929,216.5983,215.9258,216.4324,2340.0
2020-10-06 11:30:00,235.02,235.53,234.97,235.53,3404.0,216.4969,216.9667,216.4509,216.9667,3404.0
2020-10-06 11:35:00,235.59,235.78,235.49,235.75,1844.0,217.022,217.197,216.9299,217.1694,1844.0
2020-10-06 11:40:00,235.78,236.07,235.6,236.07,5463.0,217.197,217.4642,217.0312,217.4642,5463.0
2020-10-06 11:45:00,236.07,236.07,235.57,235.74,5818.0,217.4642,217.4642,217.0036,217.1602,5818.0
2020-10-06 11:50:00,235.76,235.76,234.99,235.06,2884.0,217.1786,217.1786,216.4693,216.5338,2884.0
2020-10-06 11:55:00,234.82,234.89,234.66,234.79,1400.0,216.3127,216.3772,216.1653,216.285,1400.0
2020-10-06 12:00:00,234.64,235.3,234.64,235.3,2617.0,216.1469,216.7549,216.1469,216.7549,2617.0
2020-10-06 12:05:00,235.11,235.24,234.92,234.92,550.0,216.5798,216.6996,216.4048,216.4048,550.0
2020-10-06 12:10:00,234.91,235.33,234.9,235.31,3604.0,216.3956,216.7825,216.3864,216.7641,3604.0
2020-10-06 12:15:00,235.35,235.35,235.19,235.29,1800.0,216.8009,216.8009,216.6535,216.7456,1800.0
2020-10-06 12:20:00,235.36,235.93,235.26,235.76,3401.0,216.8101,217.3352,216.718,217.1786,3401.0
2020-10-06 12:25:00,235.71,235.71,235.05,235.05,601.0,217.1325,217.1325,216.5246,216.5246,601.0
2020-10-06 12:30:00,235.28,235.5,235.17,235.5,2038.0,216.7364,216.9391,216.6351,216.9391,2038.0
2020-10-06 12:35:00,235.66,235.7,235.63,235.64,519.0,217.0865,217.1233,217.0588,217.0681,519.0
2020-10-06 12:40:00,235.67,235.77,235.43,235.44,2100.0,217.0957,217.1878,216.8746,216.8838,2100.0
2020-10-06 12:45:00,235.48,236.0,235.48,236.0,1581.0,216.9207,217.3997,216.9207,217.3997,1581.0
2020-10-06 12:50:00,235.91,236.08,235.91,235.99,1500.0,217.3168,217.4734,217.3168,217.3905,1500.0
2020-10-06 12:55:00,235.92,235.99,235.78,235.99,2024.0,217.326,217.3905,217.197,217.3905,2024.0
2020-10-06 13:00:00,235.93,236.21,235.92,236.08,2402.0,217.3352,217.5931,217.326,217.4734,2402.0
2020-10-06 13:05:00,236.21,236.35,236.17,236.35,1450.0,217.5931,217.7221,217.5563,217.7221,1450.0
2020-10-06 13:10:00,236.26,236.54,236.26,236.54,600.0,217.6392,217.8971,217.6392,217.8971,600.0
2020-10-06 13:15:00,236.54,236.77,236.54,236.76,700.0,217.8971,218.109,217.8971,218.0998,700.0
2020-10-06 13:20:00,236.59,236.97,236.59,236.68,3598.0,217.9432,218.2932,217.9432,218.0261,3598.0
2020-10-06 13:25:00,236.46,236.78,236.46,236.72,2535.0,217.8234,218.1182,217.8234,218.0629,2535.0
2020-10-06 13:30:00,236.66,237.12,236.65,236.86,4409.0,218.0077,218.4314,217.9985,218.1919,4409.0
2020-10-06 13:35:00,236.86,237.1,236.73,237.08,1000.0,218.1919,218.413,218.0721,218.3946,1000.0
2020-10-06 13:40:00,236.96,237.16,236.86,237.12,1827.0,218.284,218.4683,218.1919,218.4314,1827.0
2020-10-06 13:45:00,237.13,237.21,237.01,237.14,900.0,218.4406,218.5143,218.3301,218.4498,900.0
2020-10-06 13:50:00,237.31,237.35,237.25,237.35,413.0,218.6064,218.6433,218.5512,218.6433,413.0
2020-10-06 13:55:00,237.34,237.39,237.2,237.39,1826.0,218.6341,218.6801,218.5051,218.6801,1826.0
2020-10-06 14:00:00,237.3,237.55,237.18,237.18,2020.0,218.5972,218.8275,218.4867,218.4867,2020.0
2020-10-06 14:05:00,237.44,237.54,237.37,237.54,900.0,218.7262,218.8183,218.6617,218.8183,900.0
2020-10-06 14:10:00,237.33,237.6,237.15,237.6,5062.0,218.6249,218.8736,218.459,218.8736,5062.0
2020-10-06 14:15:00,237.56,237.78,237.47,237.69,2438.0,218.8367,219.0394,218.7538,218.9565,2438.0
2020-10-06 14:20:00,237.61,237.81,237.51,237.6,3399.0,218.8828,219.067,218.7907,218.8736,3399.0
2020-10-06 14:25:00,237.8,237.8,237.44,237.5,2585.0,219.0578,219.0578,218.7262,218.7815,2585.0
2020-10-06 14:30:00,237.27,237.85,237.27,237.85,1832.0,218.5696,219.1039,218.5696,219.1039,1832.0
2020-10-06 14:35:00,237.81,238.23,237.81,238.09,2316.0,219.067,219.4539,219.067,219.325,2316.0
2020-10-06 14:40:00,238.09,238.23,238.01,238.16,2296.0,219.325,219.4539,219.2513,219.3894,2296.0
2020-10-06 14:45:00,238.1,238.19,236.62,236.62,2715.0,219.3342,219.4171,217.9708,217.9708,2715.0
2020-10-06 14:50:00,236.28,236.28,234.82,234.94,5839.0,217.6576,217.6576,216.3127,216.4232,5839.0
2020-10-06 14:55:00,233.82,235.0,233.47,234.94,9858.0,215.3915,216.4785,215.0691,216.4232,9858.0
2020-10-06 15:00:00,234.48,234.48,233.55,233.92,3732.0,215.9995,215.9995,215.1428,215.4836,3732.0
2020-10-06 15:05:00,233.55,234.07,233.05,233.49,3807.0,215.1428,215.6218,214.6822,215.0875,3807.0
2020-10-06 15:10:00,233.68,234.18,233.51,233.75,3200.0,215.2625,215.7231,215.1059,215.327,3200.0
2020-10-06 15:15:00,233.58,233.58,232.53,233.14,4026.0,215.1704,215.1704,214.2032,214.7651,4026.0
2020-10-06 15:20:00,232.65,233.34,232.64,233.29,2443.0,214.3137,214.9493,214.3045,214.9033,2443.0
2020-10-06 15:25:00,232.86,233.83,232.84,233.64,2382.0,214.5072,215.4007,214.4887,215.2257,2382.0
2020-10-06 15:30:00,233.67,234.46,233.55,234.26,2885.0,215.2533,215.9811,215.1428,215.7968,2885.0
2020-10-06 15:35:00,234.28,234.35,233.61,233.68,3210.0,215.8152,215.8797,215.198,215.2625,3210.0
2020-10-06 15:40:00,233.51,233.62,233.09,233.36,3977.0,215.1059,215.2073,214.719,214.9678,3977.0
2020-10-06 15:45:00,233.23,233.75,232.41,233.26,14035.0,214.848,215.327,214.0926,214.8756,14035.0
2020-10-06 15:50:00,233.04,233.1,232.44,233.09,9648.0,214.673,214.7282,214.1203,214.719,9648.0
2020-10-06 15:55:00,233.06,233.49,232.66,232.83,29951.0,214.6914,215.0875,214.3229,214.4795,29951.0
2020-10-07 09:30:00,235.95,236.57,233.39,233.39,15393.0,217.3536,217.9248,214.9954,214.9954,15393.0
2020-10-07 09:35:00,235.24,235.82,234.9,235.59,6051.0,216.6996,217.2339,216.3864,217.022,6051.0
2020-10-07 09:40:00,236.11,237.32,235.54,237.14,3394.0,217.501,218.6156,216.9759,218.4498,3394.0
2020-10-07 09:45:00,236.95,237.44,236.69,237.0,3211.0,218.2748,218.7262,218.0353,218.3209,3211.0
2020-10-07 09:50:00,236.79,236.79,236.03,236.59,4200.0,218.1274,218.1274,217.4273,217.9432,4200.0
2020-10-07 09:55:00,236.46,237.23,236.07,236.25,6810.0,217.8234,218.5327,217.4642,217.63,6810.0
2020-10-07 10:00:00,236.0,236.7,235.98,236.3,4765.0,217.3997,218.0445,217.3813,217.676,4765.0
2020-10-07 10:05:00,236.44,236.45,235.93,236.22,1861.0,217.805,217.8142,217.3352,217.6023,1861.0
2020-10-07 10:10:00,236.29,236.67,236.03,236.67,1300.0,217.6668,218.0169,217.4273,218.0169,1300.0
2020-10-07 10:15:00,236.75,237.33,236.75,237.05,3455.0,218.0906,218.6249,218.0906,218.3669,3455.0
2020-10-07 10:20:00,237.25,237.56,237.25,237.3,1314.0,218.5512,218.8367,218.5512,218.5972,1314.0
2020-10-07 10:25:00,237.3,237.56,237.3,237.47,1652.0,218.5972,218.8367,218.5972,218.7538,1652.0
2020-10-07 10:30:00,237.45,237.64,237.45,237.48,1448.0,218.7354,218.9104,218.7354,218.763,1448.0
2020-10-07 10:35:00,237.34,237.75,237.33,237.36,2524.0,218.6341,219.0118,218.6249,218.6525,2524.0
2020-10-07 10:40:00,237.49,237.55,237.21,237.25,1203.0,218.7722,218.8275,218.5143,218.5512,1203.0
2020-10-07 10:45:00,237.67,237.67,237.44,237.44,1333.0,218.9381,218.9381,218.7262,218.7262,1333.0
2020-10-07 10:50:00,237.6,237.69,237.5,237.69,1036.0,218.8736,218.9565,218.7815,218.9565,1036.0
2020-10-07 10:55:00,237.6,237.84,237.38,237.59,6649.0,218.8736,219.0947,218.6709,218.8644,6649.0
2020-10-07 11:00:00,237.48,237.55,237.47,237.52,700.0,218.763,218.8275,218.7538,218.7999,700.0
2020-10-07 11:05:00,238.0,238.28,237.86,238.14,1747.0,219.2421,219.5,219.1131,219.371,1747.0
2020-10-07 11:10:00,238.08,238.15,237.62,237.62,1100.0,219.3157,219.3802,218.892,218.892,1100.0
2020-10-07 11:15:00,237.72,237.72,237.25,237.45,1340.0,218.9841,218.9841,218.5512,218.7354,1340.0
2020-10-07 11:20:00,237.62,237.62,237.46,237.46,330.0,218.892,218.892,218.7446,218.7446,330.0
2020-10-07 11:25:00,237.36,237.36,236.87,237.04,1575.0,218.6525,218.6525,218.2011,218.3577,1575.0
2020-10-07 11:30:00,237.03,237.09,236.72,236.99,2468.0,218.3485,218.4038,218.0629,218.3117,2468.0
2020-10-07 11:35:00,236.94,236.94,236.22,236.52,2192.0,218.2656,218.2656,217.6023,217.8787,2192.0
2020-10-07 11:40:00,236.93,237.08,236.66,236.68,900.0,218.2564,218.3946,218.0077,218.0261,900.0
2020-10-07 11:45:00,236.71,236.89,236.63,236.86,900.0,218.0537,218.2195,217.98,218.1919,900.0
2020-10-07 11:50:00,236.91,237.04,236.54,236.63,1329.0,218.238,218.3577,217.8971,217.98,1329.0
2020-10-07 11:55:00,236.64,236.69,236.44,236.54,1330.0,217.9892,218.0353,217.805,217.8971,1330.0
2020-10-07 12:00:00,236.64,236.64,236.31,236.31,875.0,217.9892,217.9892,217.6852,217.6852,875.0
2020-10-07 12:05:00,236.34,236.34,236.15,236.15,300.0,217.7129,217.7129,217.5379,217.5379,300.0
2020-10-07 12:10:00,236.11,236.17,236.05,236.05,500.0,217.501,217.5563,217.4457,217.4457,500.0
2020-10-07 12:15:00,235.81,236.07,235.8,235.81,5837.0,217.2247,217.4642,217.2154,217.2247,5837.0
2020-10-07 12:20:00,236.18,236.24,236.18,236.18,500.0,217.5655,217.6208,217.5655,217.5655,500.0
2020-10-07 12:25:00,236.29,236.42,235.23,235.66,2600.0,217.6668,217.7866,216.6904,217.0865,2600.0
2020-10-07 12:30:00,236.1,236.11,236.04,236.04,276.0,217.4918,217.501,217.4365,217.4365,276.0
2020-10-07 12:35:00,236.05,236.22,236.05,236.21,300.0,217.4457,217.6023,217.4457,217.5931,300.0
2020-10-07 12:40:00,235.88,236.05,235.88,236.0,1806.0,217.2891,217.4457,217.2891,217.3997,1806.0
2020-10-07 12:45:00,235.98,236.24,235.98,236.24,1050.0,217.3813,217.6208,217.3813,217.6208,1050.0
2020-10-07 12:50:00,235.86,235.86,235.84,235.85,300.0,217.2707,217.2707,217.2523,217.2615,300.0
2020-10-07 12:55:00,235.81,235.84,235.63,235.64,1288.0,217.2247,217.2523,217.0588,217.0681,1288.0
2020-10-07 13:00:00,235.72,235.72,235.48,235.49,984.0,217.1417,217.1417,216.9207,216.9299,984.0
2020-10-07 13:05:00,235.24,235.28,234.95,235.12,1200.0,216.6996,216.7364,216.4324,216.589,1200.0
2020-10-07 13:10:00,235.01,235.01,234.86,234.92,668.0,216.4877,216.4877,216.3495,216.4048,668.0
2020-10-07 13:15:00,234.83,235.0,234.74,235.0,1809.0,216.3219,216.4785,216.239,216.4785,1809.0
2020-10-07 13:20:00,235.0,235.15,235.0,235.06,800.0,216.4785,216.6167,216.4785,216.5338,800.0
2020-10-07 13:25:00,235.21,235.3,235.2,235.3,808.0,216.6719,216.7549,216.6627,216.7549,808.0
2020-10-07 13:30:00,235.44,235.54,235.43,235.53,900.0,216.8838,216.9759,216.8746,216.9667,900.0
2020-10-07 13:35:00,235.61,235.75,235.58,235.58,1301.0,217.0404,217.1694,217.0128,217.0128,1301.0
2020-10-07 13:40:00,235.53,235.95,235.43,235.95,2421.0,216.9667,217.3536,216.8746,217.3536,2421.0
2020-10-07 13:45:00,235.88,236.01,235.78,235.98,1500.0,217.2891,217.4089,217.197,217.3813,1500.0
2020-10-07 13:50:00,235.96,236.48,235.85,236.48,2404.0,217.3628,217.8419,217.2615,217.8419,2404.0
2020-10-07 13:55:00,236.43,236.51,235.69,235.69,2029.0,217.7958,217.8695,217.1141,217.1141,2029.0
2020-10-07 14:00:00,235.69,236.26,235.69,236.2,2027.0,217.1141,217.6392,217.1141,217.5839,2027.0
2020-10-07 14:05:00,236.19,236.34,236.13,236.13,601.0,217.5747,217.7129,217.5194,217.5194,601.0
2020-10-07 14:10:00,236.17,236.26,235.72,235.72,1580.0,217.5563,217.6392,217.1417,217.1417,1580.0
2020-10-07 14:15:00,235.86,236.48,235.86,236.48,1100.0,217.2707,217.8419,217.2707,217.8419,1100.0
2020-10-07 14:20:00,236.39,236.6,236.33,236.35,1102.0,217.7589,217.9524,217.7037,217.7221,1102.0
2020-10-07 14:25:00,236.42,236.58,236.42,236.58,200.0,217.7866,217.934,217.7866,217.934,200.0
2020-10-07 14:30:00,236.48,236.63,236.44,236.51,1227.0,217.8419,217.98,217.805,217.8695,1227.0
2020-10-07 14:35:00,236.42,236.64,236.41,236.59,800.0,217.7866,217.9892,217.7774,217.9432,800.0
2020-10-07 14:40:00,236.38,236.5,236.31,236.34,1200.0,217.7497,217.8603,217.6852,217.7129,1200.0
2020-10-07 14:45:00,236.26,236.52,236.26,236.4,1205.0,217.6392,217.8787,217.6392,217.7682,1205.0
2020-10-07 14:50:00,236.4,236.72,236.4,236.44,1503.0,217.7682,218.0629,217.7682,217.805,1503.0
2020-10-07 14:55:00,236.58,236.58,236.08,236.19,1350.0,217.934,217.934,217.4734,217.5747,1350.0
2020-10-07 15:00:00,236.18,236.55,236.17,236.54,1360.0,217.5655,217.9063,217.5563,217.8971,1360.0
2020-10-07 15:05:00,236.68,236.69,236.43,236.6,1732.0,218.0261,218.0353,217.7958,217.9524,1732.0
2020-10-07 15:10:00,236.6,236.62,236.23,236.23,2400.0,217.9524,217.9708,217.6116,217.6116,2400.0
2020-10-07 15:15:00,236.43,236.48,236.38,236.38,1400.0,217.7958,217.8419,217.7497,217.7497,1400.0
2020-10-07 15:20:00,236.33,236.47,236.25,236.31,1516.0,217.7037,217.8326,217.63,217.6852,1516.0
2020-10-07 15:25:00,236.4,236.4,236.02,236.29,1725.0,217.7682,217.7682,217.4181,217.6668,1725.0
2020-10-07 15:30:00,236.29,236.29,235.42,235.54,2605.0,217.6668,217.6668,216.8654,216.9759,2605.0
2020-10-07 15:35:00,235.55,236.07,235.54,236.07,4369.0,216.9851,217.4642,216.9759,217.4642,4369.0
2020-10-07 15:40:00,236.01,236.27,236.0,236.27,5446.0,217.4089,217.6484,217.3997,217.6484,5446.0
2020-10-07 15:45:00,236.3,236.49,236.27,236.42,5682.0,217.676,217.8511,217.6484,217.7866,5682.0
2020-10-07 15:50:00,236.53,236.76,236.35,236.76,10728.0,217.8879,218.0998,217.7221,218.0998,10728.0
2020-10-07 15:55:00,236.76,236.82,236.18,236.22,19106.0,218.0998,218.1551,217.5655,217.6023,19106.0
2020-10-08 09:30:00,237.43,237.55,236.41,237.21,11170.0,218.717,218.8275,217.7774,218.5143,11170.0
2020-10-08 09:35:00,237.15,237.43,236.97,236.97,700.0,218.459,218.717,218.2932,218.2932,700.0
2020-10-08 09:40:00,236.94,237.23,236.7,236.92,3388.0,218.2656,218.5327,218.0445,218.2472,3388.0
2020-10-08 09:45:00,236.6,236.97,236.36,236.37,680.0,217.9524,218.2932,217.7313,217.7405,680.0
2020-10-08 09:50:00,235.4,236.37,235.4,236.23,1479.0,216.847,217.7405,216.847,217.6116,1479.0
2020-10-08 09:55:00,236.39,236.54,236.18,236.52,503.0,217.7589,217.8971,217.5655,217.8787,503.0
2020-10-08 10:00:00,236.72,236.75,236.7,236.71,712.0,218.0629,218.0906,218.0445,218.0537,712.0
2020-10-08 10:05:00,236.09,236.57,236.09,236.57,216.0,217.4826,217.9248,217.4826,217.9248,216.0
2020-10-08 10:10:00,236.55,236.55,235.93,235.93,1155.0,217.9063,217.9063,217.3352,217.3352,1155.0
2020-10-08 10:15:00,235.83,236.28,235.83,235.88,2498.0,217.2431,217.6576,217.2431,217.2891,2498.0
2020-10-08 10:20:00,236.12,236.25,236.12,236.23,820.0,217.5102,217.63,217.5102,217.6116,820.0
2020-10-08 10:25:00,236.38,237.01,236.02,237.01,3048.0,217.7497,218.3301,217.4181,218.3301,3048.0
2020-10-08 10:30:00,236.97,237.21,236.64,237.2,3078.0,218.2932,218.5143,217.9892,218.5051,3078.0
2020-10-08 10:35:00,237.58,237.58,237.04,237.06,1900.0,218.8552,218.8552,218.3577,218.3761,1900.0
2020-10-08 10:40:00,237.12,237.12,236.8,236.93,1711.0,218.4314,218.4314,218.1366,218.2564,1711.0
2020-10-08 10:45:00,236.95,237.5,236.95,237.48,1800.0,218.2748,218.7815,218.2748,218.763,1800.0
2020-10-08 10:50:00,237.51,237.88,237.19,237.2,6600.0,218.7907,219.1315,218.4959,218.5051,6600.0
2020-10-08 10:55:00,237.47,237.55,237.27,237.28,650.0,218.7538,218.8275,218.5696,218.5788,650.0
2020-10-08 11:00:00,237.48,237.5,237.48,237.5,500.0,218.763,218.7815,218.763,218.7815,500.0
2020-10-08 11:05:00,237.53,238.18,237.53,238.17,3025.0,218.8091,219.4079,218.8091,219.3987,3025.0
2020-10-08 11:10:00,238.19,238.74,238.16,238.74,1942.0,219.4171,219.9237,219.3894,219.9237,1942.0
2020-10-08 11:15:00,238.82,239.19,238.82,238.98,3609.0,219.9974,220.3383,219.9974,220.1448,3609.0
2020-10-08 11:20:00,239.1,239.18,238.43,238.44,5181.0,220.2554,220.329,219.6382,219.6474,5181.0
2020-10-08 11:25:00,238.58,238.82,238.05,238.06,2133.0,219.7763,219.9974,219.2881,219.2973,2133.0
2020-10-08 11:30:00,238.27,238.27,236.83,236.84,1300.0,219.4908,219.4908,218.1643,218.1735,1300.0
2020-10-08 11:35:00,237.2,238.02,237.2,238.02,1180.0,218.5051,219.2605,218.5051,219.2605,1180.0
2020-10-08 11:40:00,237.89,238.08,237.89,238.08,500.0,219.1407,219.3157,219.1407,219.3157,500.0
2020-10-08 11:45:00,237.96,237.97,237.47,237.56,2801.0,219.2052,219.2144,218.7538,218.8367,2801.0
2020-10-08 11:50:00,237.55,237.67,237.46,237.67,452.0,218.8275,218.9381,218.7446,218.9381,452.0
2020-10-08 11:55:00,237.53,237.67,237.27,237.27,1200.0,218.8091,218.9381,218.5696,218.5696,1200.0
2020-10-08 12:00:00,237.38,237.77,237.38,237.77,729.0,218.6709,219.0302,218.6709,219.0302,729.0
2020-10-08 12:05:00,237.77,238.1,237.77,237.85,2226.0,219.0302,219.3342,219.0302,219.1039,2226.0
2020-10-08 12:10:00,237.91,238.21,237.9,238.21,2233.0,219.1591,219.4355,219.1499,219.4355,2233.0
2020-10-08 12:15:00,238.36,238.41,238.08,238.09,1979.0,219.5737,219.6197,219.3157,219.325,1979.0
2020-10-08 12:20:00,238.21,238.71,238.21,238.71,1711.0,219.4355,219.8961,219.4355,219.8961,1711.0
2020-10-08 12:25:00,238.73,238.95,238.72,238.79,2832.0,219.9145,220.1172,219.9053,219.9698,2832.0
2020-10-08 12:30:00,238.69,238.95,238.69,238.77,2524.0,219.8777,220.1172,219.8777,219.9514,2524.0
2020-10-08 12:35:00,238.56,238.76,238.56,238.76,400.0,219.7579,219.9422,219.7579,219.9422,400.0
2020-10-08 12:40:00,238.98,239.2,238.93,238.93,1500.0,220.1448,220.3475,220.0988,220.0988,1500.0
2020-10-08 12:45:00,239.14,239.63,239.09,239.59,18719.0,220.2922,220.7436,220.2461,220.7067,18719.0
2020-10-08 12:50:00,239.7,239.81,239.46,239.57,2882.0,220.8081,220.9094,220.587,220.6883,2882.0
2020-10-08 12:55:00,239.62,240.0,239.62,239.84,3554.0,220.7344,221.0844,220.7344,220.937,3554.0
2020-10-08 13:00:00,239.88,239.98,239.75,239.96,2282.0,220.9739,221.066,220.8541,221.0476,2282.0
2020-10-08 13:05:00,239.87,239.97,239.71,239.71,871.0,220.9647,221.0568,220.8173,220.8173,871.0
2020-10-08 13:10:00,239.73,239.82,239.51,239.65,1600.0,220.8357,220.9186,220.633,220.762,1600.0
2020-10-08 13:15:00,239.54,239.55,239.54,239.55,700.0,220.6607,220.6699,220.6607,220.6699,700.0
2020-10-08 13:20:00,239.56,239.73,239.56,239.73,737.0,220.6791,220.8357,220.6791,220.8357,737.0
2020-10-08 13:25:00,239.82,239.95,239.81,239.93,3186.0,220.9186,221.0384,220.9094,221.0199,3186.0
2020-10-08 13:30:00,239.88,240.11,239.83,239.87,15245.0,220.9739,221.1858,220.9278,220.9647,15245.0
2020-10-08 13:35:00,239.67,240.05,239.67,240.0,1084.0,220.7804,221.1305,220.7804,221.0844,1084.0
2020-10-08 13:40:00,239.95,240.04,239.83,239.88,2166.0,221.0384,221.1213,220.9278,220.9739,2166.0
2020-10-08 13:45:00,239.83,239.88,239.74,239.86,752.0,220.9278,220.9739,220.8449,220.9555,752.0
2020-10-08 13:50:00,239.86,239.86,239.75,239.75,200.0,220.9555,220.9555,220.8541,220.8541,200.0
2020-10-08 13:55:00,239.76,239.76,239.47,239.56,1010.0,220.8633,220.8633,220.5962,220.6791,1010.0
2020-10-08 14:00:00,239.67,239.97,239.49,239.97,1100.0,220.7804,221.0568,220.6146,221.0568,1100.0
2020-10-08 14:05:00,239.94,240.15,239.93,240.15,1990.0,221.0292,221.2226,221.0199,221.2226,1990.0
2020-10-08 14:10:00,240.18,240.36,240.18,240.27,1949.0,221.2502,221.416,221.2502,221.3331,1949.0
2020-10-08 14:15:00,240.27,240.27,239.97,239.97,2701.0,221.3331,221.3331,221.0568,221.0568,2701.0
2020-10-08 14:20:00,240.04,240.13,239.95,240.04,2614.0,221.1213,221.2042,221.0384,221.1213,2614.0
2020-10-08 14:25:00,240.06,240.06,239.88,239.89,1000.0,221.1397,221.1397,220.9739,220.9831,1000.0
2020-10-08 14:30:00,239.84,239.91,239.57,239.85,2237.0,220.937,221.0015,220.6883,220.9462,2237.0
2020-10-08 14:35:00,239.78,239.78,239.49,239.75,63854.0,220.8818,220.8818,220.6146,220.8541,63854.0
2020-10-08 14:40:00,239.88,240.11,239.82,240.01,2820.0,220.9739,221.1858,220.9186,221.0936,2820.0
2020-10-08 14:45:00,240.07,240.27,240.01,240.13,13149.0,221.1489,221.3331,221.0936,221.2042,13149.0
2020-10-08 14:50:00,240.16,240.3,239.89,239.93,9524.0,221.2318,221.3608,220.9831,221.0199,9524.0
2020-10-08 14:55:00,239.9,240.02,239.9,239.92,7103.0,220.9923,221.1028,220.9923,221.0107,7103.0
2020-10-08 15:00:00,239.92,240.0,239.83,239.98,13750.0,221.0107,221.0844,220.9278,221.066,13750.0
2020-10-08 15:05:00,239.95,240.07,239.87,240.0,21997.0,221.0384,221.1489,220.9647,221.0844,21997.0
2020-10-08 15:10:00,240.0,240.4,239.96,240.25,3183.0,221.0844,221.4529,221.0476,221.3147,3183.0
2020-10-08 15:15:00,240.26,240.37,240.01,240.26,3500.0,221.3239,221.4253,221.0936,221.3239,3500.0
2020-10-08 15:20:00,240.2,240.24,240.06,240.12,2031.0,221.2687,221.3055,221.1397,221.195,2031.0
2020-10-08 15:25:00,240.2,240.5,240.08,240.34,6768.0,221.2687,221.545,221.1581,221.3976,6768.0
2020-10-08 15:30:00,240.13,240.26,240.05,240.06,1726.0,221.2042,221.3239,221.1305,221.1397,1726.0
2020-10-08 15:35:00,240.05,240.39,239.92,240.31,6593.0,221.1305,221.4437,221.0107,221.37,6593.0
2020-10-08 15:40:00,240.27,240.47,239.98,240.47,4910.0,221.3331,221.5174,221.066,221.5174,4910.0
2020-10-08 15:45:00,240.43,240.78,240.35,240.65,6303.0,221.4805,221.8029,221.4068,221.6832,6303.0
2020-10-08 15:50:00,239.96,240.93,239.96,240.92,8160.0,221.0476,221.9411,221.0476,221.9319,8160.0
2020-10-08 15:55:00,240.96,241.35,240.69,241.13,40443.0,221.9688,222.328,221.72,222.1254,40443.0
2020-10-09 09:30:00,243.92,245.17,242.94,244.96,12983.0,224.6955,225.8469,223.7927,225.6535,12983.0
2020-10-09 09:35:00,245.12,245.9,244.47,244.47,5700.0,225.8009,226.5194,225.2021,225.2021,5700.0
2020-10-09 09:40:00,244.55,245.28,243.72,243.72,2325.0,225.2758,225.9483,224.5112,224.5112,2325.0
2020-10-09 09:45:00,243.81,244.84,243.72,243.75,9464.0,224.5941,225.543,224.5112,224.5389,9464.0
2020-10-09 09:50:00,243.92,243.92,243.0,243.85,3263.0,224.6955,224.6955,223.848,224.631,3263.0
2020-10-09 09:55:00,243.83,244.81,243.78,244.45,2574.0,224.6126,225.5153,224.5665,225.1837,2574.0
2020-10-09 10:00:00,243.9,244.19,243.9,244.16,1216.0,224.677,224.9442,224.677,224.9166,1216.0
2020-10-09 10:05:00,244.19,244.98,244.18,244.98,1000.0,224.9442,225.6719,224.935,225.6719,1000.0
2020-10-09 10:10:00,244.7,244.88,244.28,244.28,2000.0,225.414,225.5798,225.0271,225.0271,2000.0
2020-10-09 10:15:00,244.56,244.59,244.2,244.47,2500.0,225.285,225.3127,224.9534,225.2021,2500.0
2020-10-09 10:20:00,244.58,244.78,244.58,244.64,1301.0,225.3034,225.4877,225.3034,225.3587,1301.0
2020-10-09 10:25:00,244.64,244.64,243.96,244.08,2000.0,225.3587,225.3587,224.7323,224.8429,2000.0
2020-10-09 10:30:00,243.97,244.09,243.87,244.09,1010.0,224.7415,224.8521,224.6494,224.8521,1010.0
2020-10-09 10:35:00,244.17,244.56,244.04,244.31,3586.0,224.9258,225.285,224.806,225.0547,3586.0
2020-10-09 10:40:00,244.33,244.49,244.16,244.49,1500.0,225.0732,225.2205,224.9166,225.2205,1500.0
2020-10-09 10:45:00,244.74,245.14,244.74,244.89,7000.0,225.4508,225.8193,225.4508,225.589,7000.0
2020-10-09 10:50:00,244.89,245.02,244.71,245.02,1933.0,225.589,225.7088,225.4232,225.7088,1933.0
2020-10-09 10:55:00,245.05,245.37,244.81,244.82,3454.0,225.7364,226.0312,225.5153,225.5245,3454.0
2020-10-09 11:00:00,244.81,244.84,244.38,244.74,6441.0,225.5153,225.543,225.1192,225.4508,6441.0
2020-10-09 11:05:00,244.71,244.93,244.14,244.2,15120.0,225.4232,225.6259,224.8981,224.9534,15120.0
2020-10-09 11:10:00,244.18,244.27,243.61,243.61,5464.0,224.935,225.0179,224.4099,224.4099,5464.0
2020-10-09 11:15:00,243.76,244.18,243.71,243.9,6523.0,224.5481,224.935,224.502,224.677,6523.0
2020-10-09 11:20:00,243.89,244.02,243.42,243.54,4477.0,224.6678,224.7876,224.2349,224.3454,4477.0
2020-10-09 11:25:00,243.42,243.42,242.95,243.11,4169.0,224.2349,224.2349,223.8019,223.9493,4169.0
2020-10-09 11:30:00,242.99,243.15,242.85,243.13,2368.0,223.8388,223.9862,223.7098,223.9677,2368.0
2020-10-09 11:35:00,243.12,243.2,242.81,242.97,3000.0,223.9585,224.0322,223.673,223.8203,3000.0
2020-10-09 11:40:00,242.91,243.68,242.65,243.21,7531.0,223.7651,224.4744,223.5256,224.0414,7531.0
2020-10-09 11:45:00,243.46,244.73,243.46,244.31,9437.0,224.2717,225.4416,224.2717,225.0547,9437.0
2020-10-09 11:50:00,244.51,244.87,244.33,244.87,4261.0,225.239,225.5706,225.0732,225.5706,4261.0
2020-10-09 11:55:00,245.02,245.32,244.86,244.92,7870.0,225.7088,225.9851,225.5614,225.6167,7870.0
2020-10-09 12:00:00,244.89,245.47,244.85,244.86,5096.0,225.589,226.1233,225.5522,225.5614,5096.0
2020-10-09 12:05:00,244.97,245.41,244.93,245.19,5226.0,225.6627,226.068,225.6259,225.8654,5226.0
2020-10-09 12:10:00,245.2,245.33,245.04,245.08,3124.0,225.8746,225.9943,225.7272,225.764,3124.0
2020-10-09 12:15:00,245.08,245.38,245.06,245.38,3041.0,225.764,226.0404,225.7456,226.0404,3041.0
2020-10-09 12:20:00,245.4,245.83,245.39,245.77,3000.0,226.0588,226.4549,226.0496,226.3997,3000.0
2020-10-09 12:25:00,245.77,246.0,245.38,245.52,4709.0,226.3997,226.6115,226.0404,226.1694,4709.0
2020-10-09 12:30:00,245.53,245.96,245.53,245.91,2500.0,226.1786,226.5747,226.1786,226.5286,2500.0
2020-10-09 12:35:00,245.98,246.3,245.91,246.3,4001.0,226.5931,226.8879,226.5286,226.8879,4001.0
2020-10-09 12:40:00,246.23,246.46,245.98,246.46,2000.0,226.8234,227.0353,226.5931,227.0353,2000.0
2020-10-09 12:45:00,246.41,246.42,246.08,246.09,4940.0,226.9892,226.9984,226.6852,226.6944,4940.0
2020-10-09 12:50:00,245.95,246.18,245.73,245.95,7991.0,226.5655,226.7773,226.3628,226.5655,7991.0
2020-10-09 12:55:00,245.64,245.93,245.57,245.92,3707.0,226.2799,226.547,226.2154,226.5378,3707.0
2020-10-09 13:00:00,246.0,246.02,245.73,246.0,2504.0,226.6115,226.63,226.3628,226.6115,2504.0
2020-10-09 13:05:00,245.82,245.96,245.82,245.95,2701.0,226.4457,226.5747,226.4457,226.5655,2701.0
2020-10-09 13:10:00,246.04,246.04,245.65,245.7,5792.0,226.6484,226.6484,226.2891,226.3352,5792.0
2020-10-09 13:15:00,245.36,245.49,245.08,245.25,1787.0,226.022,226.1417,225.764,225.9206,1787.0
2020-10-09 13:20:00,245.15,245.33,245.15,245.32,2900.0,225.8285,225.9943,225.8285,225.9851,2900.0
2020-10-09 13:25:00,245.31,245.75,245.31,245.66,4926.0,225.9759,226.3812,225.9759,226.2983,4926.0
2020-10-09 13:30:00,245.7,245.74,245.54,245.73,3304.0,226.3352,226.372,226.1878,226.3628,3304.0
2020-10-09 13:35:00,245.82,246.08,245.43,245.46,10409.0,226.4457,226.6852,226.0865,226.1141,10409.0
2020-10-09 13:40:00,245.31,245.52,245.26,245.45,4276.0,225.9759,226.1694,225.9299,226.1049,4276.0
2020-10-09 13:45:00,245.34,245.44,245.16,245.39,6108.0,226.0036,226.0957,225.8377,226.0496,6108.0
2020-10-09 13:50:00,245.43,245.63,245.39,245.47,3505.0,226.0865,226.2707,226.0496,226.1233,3505.0
2020-10-09 13:55:00,245.4,245.57,245.4,245.55,3564.0,226.0588,226.2154,226.0588,226.197,3564.0
2020-10-09 14:00:00,245.57,245.58,245.37,245.56,3106.0,226.2154,226.2246,226.0312,226.2062,3106.0
2020-10-09 14:05:00,245.56,245.6,245.3,245.3,3797.0,226.2062,226.2431,225.9667,225.9667,3797.0
2020-10-09 14:10:00,245.1,245.18,244.75,245.17,2000.0,225.7825,225.8562,225.4601,225.8469,2000.0
2020-10-09 14:15:00,245.09,245.19,245.0,245.18,1600.0,225.7733,225.8654,225.6903,225.8562,1600.0
2020-10-09 14:20:00,245.14,245.39,245.13,245.39,4138.0,225.8193,226.0496,225.8101,226.0496,4138.0
2020-10-09 14:25:00,245.3,245.35,245.07,245.11,4697.0,225.9667,226.0128,225.7548,225.7917,4697.0
2020-10-09 14:30:00,245.12,245.36,245.12,245.34,4291.0,225.8009,226.022,225.8009,226.0036,4291.0
2020-10-09 14:35:00,245.28,245.4,244.81,244.99,4838.0,225.9483,226.0588,225.5153,225.6811,4838.0
2020-10-09 14:40:00,245.02,245.49,244.81,245.4,6197.0,225.7088,226.1417,225.5153,226.0588,6197.0
2020-10-09 14:45:00,245.4,245.79,245.35,245.38,5164.0,226.0588,226.4181,226.0128,226.0404,5164.0
2020-10-09 14:50:00,245.37,245.46,244.95,244.98,3401.0,226.0312,226.1141,225.6443,225.6719,3401.0
2020-10-09 14:55:00,244.94,245.19,244.81,245.19,4972.0,225.6351,225.8654,225.5153,225.8654,4972.0
2020-10-09 15:00:00,245.29,245.59,245.26,245.59,2637.0,225.9575,226.2338,225.9299,226.2338,2637.0
2020-10-09 15:05:00,245.4,245.62,245.39,245.62,6437.0,226.0588,226.2615,226.0496,226.2615,6437.0
2020-10-09 15:10:00,245.51,245.75,245.46,245.74,5803.0,226.1602,226.3812,226.1141,226.372,5803.0
2020-10-09 15:15:00,245.66,245.77,245.5,245.7,5200.0,226.2983,226.3997,226.1509,226.3352,5200.0
2020-10-09 15:20:00,245.74,245.87,245.66,245.73,6101.0,226.372,226.4918,226.2983,226.3628,6101.0
2020-10-09 15:25:00,245.66,245.66,245.18,245.35,5861.0,226.2983,226.2983,225.8562,226.0128,5861.0
2020-10-09 15:30:00,245.32,245.34,244.7,244.85,4816.0,225.9851,226.0036,225.414,225.5522,4816.0
2020-10-09 15:35:00,244.75,244.76,244.4,244.49,5013.0,225.4601,225.4693,225.1376,225.2205,5013.0
2020-10-09 15:40:00,244.44,244.47,244.17,244.24,8300.0,225.1745,225.2021,224.9258,224.9902,8300.0
2020-10-09 15:45:00,244.17,244.56,243.92,243.92,10959.0,224.9258,225.285,224.6955,224.6955,10959.0
2020-10-09 15:50:00,244.0,244.33,243.74,244.21,19222.0,224.7692,225.0732,224.5297,224.9626,19222.0
2020-10-09 15:55:00,244.2,244.62,244.14,244.2,31644.0,224.9534,225.3403,224.8981,224.9534,31644.0
2020-10-12 09:30:00,247.78,248.0,246.49,248.0,19772.0,228.2512,228.4539,227.0629,228.4539,19772.0
2020-10-12 09:35:00,247.98,248.31,247.4,247.68,6990.0,228.4355,228.7395,227.9012,228.1591,6990.0
2020-10-12 09:40:00,247.33,247.88,247.32,247.88,1750.0,227.8367,228.3434,227.8275,228.3434,1750.0
2020-10-12 09:45:00,248.06,248.56,247.15,247.42,3239.0,228.5092,228.9698,227.6709,227.9196,3239.0
2020-10-12 09:50:00,247.32,248.35,247.32,248.35,2289.0,227.8275,228.7763,227.8275,228.7763,2289.0
2020-10-12 09:55:00,248.58,249.0,248.25,248.81,7000.0,228.9882,229.3751,228.6842,229.2001,7000.0
2020-10-12 10:00:00,248.58,248.81,247.85,247.94,3361.0,228.9882,229.2001,228.3157,228.3986,3361.0
2020-10-12 10:05:00,248.17,248.31,247.02,247.26,7799.0,228.6105,228.7395,227.5511,227.7722,7799.0
2020-10-12 10:10:00,247.22,247.79,247.14,247.79,6647.0,227.7354,228.2605,227.6617,228.2605,6647.0
2020-10-12 10:15:00,247.57,247.64,247.02,247.02,1456.0,228.0578,228.1223,227.5511,227.5511,1456.0
2020-10-12 10:20:00,246.97,246.98,246.27,246.46,3517.0,227.5051,227.5143,226.8603,227.0353,3517.0
2020-10-12 10:25:00,246.55,247.3,246.54,246.97,2344.0,227.1182,227.8091,227.109,227.5051,2344.0
2020-10-12 10:30:00,246.98,246.98,246.04,246.17,3744.0,227.5143,227.5143,226.6484,226.7681,3744.0
2020-10-12 10:35:00,246.1,246.2,245.77,246.02,2120.0,226.7037,226.7958,226.3997,226.63,2120.0
2020-10-12 10:40:00,245.94,246.49,245.94,246.27,2043.0,226.5563,227.0629,226.5563,226.8603,2043.0
2020-10-12 10:45:00,246.25,246.27,245.97,246.01,1684.0,226.8418,226.8603,226.5839,226.6207,1684.0
2020-10-12 10:50:00,245.84,246.29,245.58,246.29,3867.0,226.4641,226.8787,226.2246,226.8787,3867.0
2020-10-12 10:55:00,246.31,246.35,244.68,245.19,5076.0,226.8971,226.9339,225.3956,225.8654,5076.0
2020-10-12 11:00:00,245.1,245.39,245.09,245.29,1859.0,225.7825,226.0496,225.7733,225.9575,1859.0
2020-10-12 11:05:00,245.89,246.16,245.7,245.99,2436.0,226.5102,226.7589,226.3352,226.6023,2436.0
2020-10-12 11:10:00,246.04,246.38,245.9,246.17,3185.0,226.6484,226.9616,226.5194,226.7681,3185.0
2020-10-12 11:15:00,246.62,247.18,246.62,246.94,3433.0,227.1827,227.6985,227.1827,227.4774,3433.0
2020-10-12 11:20:00,247.02,247.19,246.87,247.09,1000.0,227.5511,227.7077,227.413,227.6156,1000.0
2020-10-12 11:25:00,247.29,247.48,246.91,247.0,2106.0,227.7999,227.9749,227.4498,227.5327,2106.0
2020-10-12 11:30:00,246.59,246.78,246.54,246.54,1250.0,227.155,227.3301,227.109,227.109,1250.0
2020-10-12 11:35:00,246.38,246.62,246.35,246.35,2203.0,226.9616,227.1827,226.9339,226.9339,2203.0
2020-10-12 11:40:00,246.54,246.75,246.46,246.75,2450.0,227.109,227.3024,227.0353,227.3024,2450.0
2020-10-12 11:45:00,246.66,246.8,246.24,246.24,3649.0,227.2195,227.3485,226.8326,226.8326,3649.0
2020-10-12 11:50:00,246.14,246.15,245.93,245.98,2005.0,226.7405,226.7497,226.547,226.5931,2005.0
2020-10-12 11:55:00,245.87,246.04,245.65,246.0,3444.0,226.4918,226.6484,226.2891,226.6115,3444.0
2020-10-12 12:00:00,246.11,246.11,246.07,246.07,500.0,226.7129,226.7129,226.676,226.676,500.0
2020-10-12 12:05:00,246.18,246.33,245.9,245.9,5005.0,226.7773,226.9155,226.5194,226.5194,5005.0
2020-10-12 12:10:00,245.77,245.77,245.58,245.75,1037.0,226.3997,226.3997,226.2246,226.3812,1037.0
2020-10-12 12:15:00,245.92,245.92,245.58,245.75,1148.0,226.5378,226.5378,226.2246,226.3812,1148.0
2020-10-12 12:20:00,245.87,245.88,245.58,245.76,1900.0,226.4918,226.501,226.2246,226.3904,1900.0
2020-10-12 12:25:00,245.77,245.88,245.54,245.88,5120.0,226.3997,226.501,226.1878,226.501,5120.0
2020-10-12 12:30:00,246.0,246.05,245.89,245.89,2215.0,226.6115,226.6576,226.5102,226.5102,2215.0
2020-10-12 12:35:00,246.0,246.44,245.94,246.44,2886.0,226.6115,227.0169,226.5563,227.0169,2886.0
2020-10-12 12:40:00,246.52,246.76,246.41,246.48,1448.0,227.0905,227.3116,226.9892,227.0537,1448.0
2020-10-12 12:45:00,246.33,246.37,245.93,245.93,4749.0,226.9155,226.9524,226.547,226.547,4749.0
2020-10-12 12:50:00,245.97,245.97,245.67,245.85,1487.0,226.5839,226.5839,226.3075,226.4734,1487.0
2020-10-12 12:55:00,245.81,246.03,245.65,245.8,1241.0,226.4365,226.6392,226.2891,226.4273,1241.0
2020-10-12 13:00:00,245.8,245.87,245.69,245.73,1203.0,226.4273,226.4918,226.326,226.3628,1203.0
2020-10-12 13:05:00,245.79,245.83,245.58,245.83,1495.0,226.4181,226.4549,226.2246,226.4549,1495.0
2020-10-12 13:10:00,245.83,245.83,245.64,245.81,1839.0,226.4549,226.4549,226.2799,226.4365,1839.0
2020-10-12 13:15:00,245.88,246.16,245.88,245.96,6885.0,226.501,226.7589,226.501,226.5747,6885.0
2020-10-12 13:20:00,245.87,246.3,245.87,246.2,1458.0,226.4918,226.8879,226.4918,226.7958,1458.0
2020-10-12 13:25:00,246.24,246.41,246.16,246.16,3505.0,226.8326,226.9892,226.7589,226.7589,3505.0
2020-10-12 13:30:00,245.98,245.98,245.66,245.82,5009.0,226.5931,226.5931,226.2983,226.4457,5009.0
2020-10-12 13:35:00,245.8,246.0,245.66,246.0,4777.0,226.4273,226.6115,226.2983,226.6115,4777.0
2020-10-12 13:40:00,245.96,246.22,245.85,246.22,3000.0,226.5747,226.8142,226.4734,226.8142,3000.0
2020-10-12 13:45:00,246.25,246.27,246.18,246.2,2120.0,226.8418,226.8603,226.7773,226.7958,2120.0
2020-10-12 13:50:00,246.16,246.16,246.05,246.05,1500.0,226.7589,226.7589,226.6576,226.6576,1500.0
2020-10-12 13:55:00,245.91,246.42,245.71,246.26,1900.0,226.5286,226.9984,226.3444,226.851,1900.0
2020-10-12 14:00:00,246.16,246.26,245.97,245.97,1600.0,226.7589,226.851,226.5839,226.5839,1600.0
2020-10-12 14:05:00,245.96,246.08,245.96,246.03,600.0,226.5747,226.6852,226.5747,226.6392,600.0
2020-10-12 14:10:00,246.01,246.01,245.68,245.82,1353.0,226.6207,226.6207,226.3168,226.4457,1353.0
2020-10-12 14:15:00,245.83,245.85,245.65,245.69,1437.0,226.4549,226.4734,226.2891,226.326,1437.0
2020-10-12 14:20:00,245.66,245.74,245.52,245.63,1201.0,226.2983,226.372,226.1694,226.2707,1201.0
2020-10-12 14:25:00,245.62,245.62,245.39,245.53,1309.0,226.2615,226.2615,226.0496,226.1786,1309.0
2020-10-12 14:30:00,245.52,245.52,245.04,245.11,2271.0,226.1694,226.1694,225.7272,225.7917,2271.0
2020-10-12 14:35:00,245.06,245.51,245.0,245.51,4601.0,225.7456,226.1602,225.6903,226.1602,4601.0
2020-10-12 14:40:00,245.66,245.66,245.09,245.3,2577.0,226.2983,226.2983,225.7733,225.9667,2577.0
2020-10-12 14:45:00,245.32,245.32,245.09,245.11,1501.0,225.9851,225.9851,225.7733,225.7917,1501.0
2020-10-12 14:50:00,245.11,245.2,244.86,245.2,1819.0,225.7917,225.8746,225.5614,225.8746,1819.0
2020-10-12 14:55:00,245.06,245.24,244.95,245.24,2749.0,225.7456,225.9114,225.6443,225.9114,2749.0
2020-10-12 15:00:00,245.24,245.32,245.12,245.24,3676.0,225.9114,225.9851,225.8009,225.9114,3676.0
2020-10-12 15:05:00,245.22,245.36,244.91,244.98,3769.0,225.893,226.022,225.6074,225.6719,3769.0
2020-10-12 15:10:00,245.01,245.13,244.83,244.94,2407.0,225.6996,225.8101,225.5337,225.6351,2407.0
2020-10-12 15:15:00,245.06,245.18,244.7,245.0,5565.0,225.7456,225.8562,225.414,225.6903,5565.0
2020-10-12 15:20:00,244.91,245.3,244.87,245.11,6283.0,225.6074,225.9667,225.5706,225.7917,6283.0
2020-10-12 15:25:00,245.06,245.09,244.75,244.94,7597.0,225.7456,225.7733,225.4601,225.6351,7597.0
2020-10-12 15:30:00,244.87,244.96,244.74,244.76,3308.0,225.5706,225.6535,225.4508,225.4693,3308.0
2020-10-12 15:35:00,244.81,244.84,244.67,244.68,5481.0,225.5153,225.543,225.3864,225.3956,5481.0
2020-10-12 15:40:00,244.66,244.86,244.61,244.76,7177.0,225.3771,225.5614,225.3311,225.4693,7177.0
2020-10-12 15:45:00,244.69,245.02,244.62,244.98,12654.0,225.4048,225.7088,225.3403,225.6719,12654.0
2020-10-12 15:50:00,244.58,244.98,244.42,244.98,15912.0,225.3034,225.6719,225.1561,225.6719,15912.0
2020-10-12 15:55:00,245.01,245.24,244.04,244.27,36124.0,225.6996,225.9114,224.806,225.0179,36124.0
2020-10-13 09:30:00,244.0,244.59,243.62,244.59,13131.0,224.7692,225.3127,224.4191,225.3127,13131.0
2020-10-13 09:35:00,244.93,246.01,244.35,244.5,6836.0,225.6259,226.6207,225.0916,225.2298,6836.0
2020-10-13 09:40:00,244.85,244.85,243.83,244.3,4371.0,225.5522,225.5522,224.6126,225.0455,4371.0
2020-10-13 09:45:00,244.16,244.81,243.83,244.41,10038.0,224.9166,225.5153,224.6126,225.1468,10038.0
2020-10-13 09:50:00,244.29,244.6,244.24,244.5,1956.0,225.0363,225.3219,224.9902,225.2298,1956.0
2020-10-13 09:55:00,244.44,245.02,244.43,244.8,2206.0,225.1745,225.7088,225.1653,225.5061,2206.0
2020-10-13 10:00:00,244.65,245.05,244.56,244.7,850.0,225.3679,225.7364,225.285,225.414,850.0
2020-10-13 10:05:00,245.01,245.07,243.69,243.69,1701.0,225.6996,225.7548,224.4836,224.4836,1701.0
2020-10-13 10:10:00,243.29,243.3,242.5,242.96,5538.0,224.1151,224.1243,223.3874,223.8111,5538.0
2020-10-13 10:15:00,242.8,243.11,242.8,242.83,1036.0,223.6637,223.9493,223.6637,223.6914,1036.0
2020-10-13 10:20:00,242.73,243.3,242.6,243.3,1133.0,223.5993,224.1243,223.4795,224.1243,1133.0
2020-10-13 10:25:00,243.68,244.23,243.49,244.2,35279.0,224.4744,224.981,224.2994,224.9534,35279.0
2020-10-13 10:30:00,244.03,244.32,243.97,244.31,1975.0,224.7968,225.0639,224.7415,225.0547,1975.0
2020-10-13 10:35:00,244.44,244.92,244.43,244.43,6200.0,225.1745,225.6167,225.1653,225.1653,6200.0
2020-10-13 10:40:00,244.05,244.06,243.31,243.31,3419.0,224.8152,224.8244,224.1335,224.1335,3419.0
2020-10-13 10:45:00,243.67,243.7,243.22,243.22,1416.0,224.4652,224.4928,224.0506,224.0506,1416.0
2020-10-13 10:50:00,243.2,243.21,242.8,243.07,2738.0,224.0322,224.0414,223.6637,223.9125,2738.0
2020-10-13 10:55:00,243.11,243.44,242.57,242.57,12022.0,223.9493,224.2533,223.4519,223.4519,12022.0
2020-10-13 11:00:00,242.77,243.12,242.57,243.11,2761.0,223.6361,223.9585,223.4519,223.9493,2761.0
2020-10-13 11:05:00,242.93,243.02,242.81,242.92,901.0,223.7835,223.8664,223.673,223.7743,901.0
2020-10-13 11:10:00,242.86,242.99,242.58,242.58,2300.0,223.719,223.8388,223.4611,223.4611,2300.0
2020-10-13 11:15:00,242.59,242.59,242.06,242.06,1329.0,223.4703,223.4703,222.9821,222.9821,1329.0
2020-10-13 11:20:00,242.26,242.26,241.58,241.58,916.0,223.1663,223.1663,222.5399,222.5399,916.0
2020-10-13 11:25:00,241.57,241.62,241.49,241.49,1045.0,222.5307,222.5767,222.457,222.457,1045.0
2020-10-13 11:30:00,241.68,241.97,241.67,241.69,2250.0,222.632,222.8992,222.6228,222.6412,2250.0
2020-10-13 11:35:00,241.86,241.86,241.54,241.55,1461.0,222.7978,222.7978,222.503,222.5123,1461.0
2020-10-13 11:40:00,241.35,241.73,241.18,241.45,2711.0,222.328,222.6781,222.1714,222.4201,2711.0
2020-10-13 11:45:00,241.75,242.27,241.75,242.05,1993.0,222.6965,223.1755,222.6965,222.9729,1993.0
2020-10-13 11:50:00,242.05,242.13,241.82,242.12,826.0,222.9729,223.0465,222.761,223.0373,826.0
2020-10-13 11:55:00,242.42,242.47,242.42,242.47,400.0,223.3137,223.3597,223.3137,223.3597,400.0
2020-10-13 12:00:00,242.46,242.59,242.42,242.52,1253.0,223.3505,223.4703,223.3137,223.4058,1253.0
2020-10-13 12:05:00,242.68,242.96,242.68,242.96,400.0,223.5532,223.8111,223.5532,223.8111,400.0
2020-10-13 12:10:00,242.93,242.93,242.25,242.58,6607.0,223.7835,223.7835,223.1571,223.4611,6607.0
2020-10-13 12:15:00,242.55,243.12,242.55,243.12,1208.0,223.4334,223.9585,223.4334,223.9585,1208.0
2020-10-13 12:20:00,243.13,243.33,243.05,243.33,1424.0,223.9677,224.152,223.894,224.152,1424.0
2020-10-13 12:25:00,243.24,243.24,242.71,242.71,1050.0,224.0691,224.0691,223.5808,223.5808,1050.0
2020-10-13 12:30:00,242.64,242.83,242.25,242.33,1979.0,223.5164,223.6914,223.1571,223.2308,1979.0
2020-10-13 12:35:00,242.22,242.26,241.98,242.14,900.0,223.1295,223.1663,222.9084,223.0558,900.0
2020-10-13 12:40:00,242.34,242.4,242.22,242.4,1238.0,223.24,223.2953,223.1295,223.2953,1238.0
2020-10-13 12:45:00,242.5,242.81,242.5,242.77,1948.0,223.3874,223.673,223.3874,223.6361,1948.0
2020-10-13 12:50:00,242.78,243.2,242.77,243.2,1778.0,223.6453,224.0322,223.6361,224.0322,1778.0
2020-10-13 12:55:00,242.92,242.93,242.85,242.86,753.0,223.7743,223.7835,223.7098,223.719,753.0
2020-10-13 13:00:00,242.73,243.02,242.73,243.01,1638.0,223.5993,223.8664,223.5993,223.8572,1638.0
2020-10-13 13:05:00,243.01,243.11,242.6,242.6,3050.0,223.8572,223.9493,223.4795,223.4795,3050.0
2020-10-13 13:10:00,242.68,242.79,242.56,242.59,1134.0,223.5532,223.6545,223.4427,223.4703,1134.0
2020-10-13 13:15:00,242.61,242.81,242.5,242.61,1815.0,223.4887,223.673,223.3874,223.4887,1815.0
2020-10-13 13:20:00,242.6,242.62,242.18,242.45,1100.0,223.4795,223.4979,223.0926,223.3413,1100.0
2020-10-13 13:25:00,242.55,242.83,242.55,242.83,1071.0,223.4334,223.6914,223.4334,223.6914,1071.0
2020-10-13 13:30:00,242.91,243.28,242.91,243.28,2020.0,223.7651,224.1059,223.7651,224.1059,2020.0
2020-10-13 13:35:00,242.83,242.83,242.68,242.77,1243.0,223.6914,223.6914,223.5532,223.6361,1243.0
2020-10-13 13:40:00,242.91,243.09,242.87,242.87,1170.0,223.7651,223.9309,223.7282,223.7282,1170.0
2020-10-13 13:45:00,243.06,243.13,242.79,242.8,700.0,223.9032,223.9677,223.6545,223.6637,700.0
2020-10-13 13:50:00,242.75,242.83,242.44,242.44,1131.0,223.6177,223.6914,223.3321,223.3321,1131.0
2020-10-13 13:55:00,242.51,242.51,241.89,242.19,1538.0,223.3966,223.3966,222.8255,223.1018,1538.0
2020-10-13 14:00:00,242.31,242.35,242.11,242.35,1300.0,223.2124,223.2492,223.0281,223.2492,1300.0
2020-10-13 14:05:00,242.32,242.38,242.08,242.32,3788.0,223.2216,223.2768,223.0005,223.2216,3788.0
2020-10-13 14:10:00,242.38,242.66,242.37,242.66,825.0,223.2768,223.5348,223.2676,223.5348,825.0
2020-10-13 14:15:00,242.53,242.69,242.5,242.59,1404.0,223.415,223.5624,223.3874,223.4703,1404.0
2020-10-13 14:20:00,242.59,242.59,242.16,242.26,1610.0,223.4703,223.4703,223.0742,223.1663,1610.0
2020-10-13 14:25:00,242.38,242.38,242.01,242.01,1505.0,223.2768,223.2768,222.936,222.936,1505.0
2020-10-13 14:30:00,241.88,242.31,241.74,242.28,1601.0,222.8162,223.2124,222.6873,223.1847,1601.0
2020-10-13 14:35:00,242.07,242.07,241.6,241.65,1513.0,222.9913,222.9913,222.5583,222.6044,1513.0
2020-10-13 14:40:00,241.56,241.77,241.39,241.72,2600.0,222.5215,222.7149,222.3649,222.6689,2600.0
2020-10-13 14:45:00,241.73,241.73,241.36,241.73,1681.0,222.6781,222.6781,222.3372,222.6781,1681.0
2020-10-13 14:50:00,241.6,241.88,241.6,241.71,918.0,222.5583,222.8162,222.5583,222.6596,918.0
2020-10-13 14:55:00,241.67,242.05,241.67,241.89,1828.0,222.6228,222.9729,222.6228,222.8255,1828.0
2020-10-13 15:00:00,241.89,242.2,241.89,242.2,1100.0,222.8255,223.111,222.8255,223.111,1100.0
2020-10-13 15:05:00,241.88,242.27,241.88,242.23,1132.0,222.8162,223.1755,222.8162,223.1387,1132.0
2020-10-13 15:10:00,242.23,242.6,242.23,242.35,2177.0,223.1387,223.4795,223.1387,223.2492,2177.0
2020-10-13 15:15:00,242.36,242.71,242.36,242.71,1000.0,223.2584,223.5808,223.2584,223.5808,1000.0
2020-10-13 15:20:00,242.53,242.9,242.48,242.83,2189.0,223.415,223.7559,223.369,223.6914,2189.0
2020-10-13 15:25:00,242.87,243.1,242.87,242.92,1155.0,223.7282,223.9401,223.7282,223.7743,1155.0
2020-10-13 15:30:00,243.03,243.27,243.0,243.2,6143.0,223.8756,224.0967,223.848,224.0322,6143.0
2020-10-13 15:35:00,243.19,243.32,242.94,243.17,3741.0,224.023,224.1428,223.7927,224.0046,3741.0
2020-10-13 15:40:00,243.24,243.46,243.23,243.35,3153.0,224.0691,224.2717,224.0598,224.1704,3153.0
2020-10-13 15:45:00,243.47,243.47,242.98,243.08,2676.0,224.2809,224.2809,223.8296,223.9217,2676.0
2020-10-13 15:50:00,243.18,243.37,242.9,243.27,6672.0,224.0138,224.1888,223.7559,224.0967,6672.0
2020-10-13 15:55:00,243.28,243.77,243.13,243.13,19954.0,224.1059,224.5573,223.9677,223.9677,19954.0
2020-10-14 09:30:00,244.75,246.26,243.49,245.54,14705.0,225.4601,226.851,224.2994,226.1878,14705.0
2020-10-14 09:35:00,245.22,245.3,244.34,244.34,2525.0,225.893,225.9667,225.0824,225.0824,2525.0
2020-10-14 09:40:00,244.45,244.89,244.44,244.89,517.0,225.1837,225.589,225.1745,225.589,517.0
2020-10-14 09:45:00,245.09,246.32,244.98,246.31,4618.0,225.7733,226.9063,225.6719,226.8971,4618.0
2020-10-14 09:50:00,246.11,246.84,245.88,246.49,5375.0,226.7129,227.3853,226.501,227.0629,5375.0
2020-10-14 09:55:00,246.13,246.65,246.12,246.63,2260.0,226.7313,227.2103,226.7221,227.1919,2260.0
2020-10-14 10:00:00,246.48,246.75,246.05,246.51,4145.0,227.0537,227.3024,226.6576,227.0813,4145.0
2020-10-14 10:05:00,246.18,246.67,245.8,245.97,3359.0,226.7773,227.2287,226.4273,226.5839,3359.0
2020-10-14 10:10:00,245.98,245.98,245.62,245.89,2492.0,226.5931,226.5931,226.2615,226.5102,2492.0
2020-10-14 10:15:00,245.89,245.91,245.64,245.64,825.0,226.5102,226.5286,226.2799,226.2799,825.0
2020-10-14 10:20:00,245.54,246.51,245.54,246.24,2791.0,226.1878,227.0813,226.1878,226.8326,2791.0
2020-10-14 10:25:00,246.2,246.21,245.37,245.71,4313.0,226.7958,226.805,226.0312,226.3444,4313.0
2020-10-14 10:30:00,245.42,245.52,245.06,245.06,1119.0,226.0772,226.1694,225.7456,225.7456,1119.0
2020-10-14 10:35:00,245.3,245.74,245.3,245.44,2828.0,225.9667,226.372,225.9667,226.0957,2828.0
2020-10-14 10:40:00,245.29,245.42,245.02,245.33,3223.0,225.9575,226.0772,225.7088,225.9943,3223.0
2020-10-14 10:45:00,245.57,245.57,245.21,245.55,872.0,226.2154,226.2154,225.8838,226.197,872.0
2020-10-14 10:50:00,245.55,245.55,245.41,245.45,3814.0,226.197,226.197,226.068,226.1049,3814.0
2020-10-14 10:55:00,245.26,245.56,245.18,245.23,2933.0,225.9299,226.2062,225.8562,225.9022,2933.0
2020-10-14 11:00:00,245.23,245.41,245.01,245.15,3900.0,225.9022,226.068,225.6996,225.8285,3900.0
2020-10-14 11:05:00,245.21,245.42,245.21,245.29,1068.0,225.8838,226.0772,225.8838,225.9575,1068.0
2020-10-14 11:10:00,245.37,245.44,245.1,245.24,1400.0,226.0312,226.0957,225.7825,225.9114,1400.0
2020-10-14 11:15:00,245.27,245.28,244.56,244.94,4850.0,225.9391,225.9483,225.285,225.6351,4850.0
2020-10-14 11:20:00,244.95,245.15,244.84,244.94,3695.0,225.6443,225.8285,225.543,225.6351,3695.0
2020-10-14 11:25:00,245.0,245.42,244.89,245.42,3837.0,225.6903,226.0772,225.589,226.0772,3837.0
2020-10-14 11:30:00,245.36,245.58,245.17,245.3,3906.0,226.022,226.2246,225.8469,225.9667,3906.0
2020-10-14 11:35:00,245.36,245.62,245.18,245.19,574.0,226.022,226.2615,225.8562,225.8654,574.0
2020-10-14 11:40:00,245.06,245.07,244.76,244.78,2021.0,225.7456,225.7548,225.4693,225.4877,2021.0
2020-10-14 11:45:00,244.28,244.3,243.7,243.72,1919.0,225.0271,225.0455,224.4928,224.5112,1919.0
2020-10-14 11:50:00,244.05,244.37,243.78,243.78,1668.0,224.8152,225.11,224.5665,224.5665,1668.0
2020-10-14 11:55:00,244.0,244.0,243.83,243.86,900.0,224.7692,224.7692,224.6126,224.6402,900.0
2020-10-14 12:00:00,243.96,244.47,243.7,244.15,3270.0,224.7323,225.2021,224.4928,224.9073,3270.0
2020-10-14 12:05:00,244.15,244.61,244.14,244.61,2301.0,224.9073,225.3311,224.8981,225.3311,2301.0
2020-10-14 12:10:00,244.56,244.62,244.21,244.55,1250.0,225.285,225.3403,224.9626,225.2758,1250.0
2020-10-14 12:15:00,244.67,244.74,244.24,244.24,1400.0,225.3864,225.4508,224.9902,224.9902,1400.0
2020-10-14 12:20:00,244.48,244.52,244.04,244.12,2226.0,225.2113,225.2482,224.806,224.8797,2226.0
2020-10-14 12:25:00,244.12,244.53,244.12,244.27,4182.0,224.8797,225.2574,224.8797,225.0179,4182.0
2020-10-14 12:30:00,244.25,244.97,244.25,244.97,1616.0,224.9995,225.6627,224.9995,225.6627,1616.0
2020-10-14 12:35:00,244.75,245.19,244.49,245.19,2838.0,225.4601,225.8654,225.2205,225.8654,2838.0
2020-10-14 12:40:00,245.19,245.32,244.9,245.11,3277.0,225.8654,225.9851,225.5982,225.7917,3277.0
2020-10-14 12:45:00,245.08,245.31,244.95,245.31,3466.0,225.764,225.9759,225.6443,225.9759,3466.0
2020-10-14 12:50:00,245.2,245.3,245.04,245.05,4102.0,225.8746,225.9667,225.7272,225.7364,4102.0
2020-10-14 12:55:00,245.24,245.33,245.06,245.28,2439.0,225.9114,225.9943,225.7456,225.9483,2439.0
2020-10-14 13:00:00,245.21,245.41,245.16,245.35,816.0,225.8838,226.068,225.8377,226.0128,816.0
2020-10-14 13:05:00,245.42,245.62,245.42,245.57,2000.0,226.0772,226.2615,226.0772,226.2154,2000.0
2020-10-14 13:10:00,245.55,245.61,245.3,245.3,1300.0,226.197,226.2523,225.9667,225.9667,1300.0
2020-10-14 13:15:00,245.46,245.73,245.32,245.63,1400.0,226.1141,226.3628,225.9851,226.2707,1400.0
2020-10-14 13:20:00,245.56,245.63,245.33,245.55,2467.0,226.2062,226.2707,225.9943,226.197,2467.0
2020-10-14 13:25:00,245.37,245.5,245.17,245.18,2592.0,226.0312,226.1509,225.8469,225.8562,2592.0
2020-10-14 13:30:00,245.33,245.33,245.0,245.0,1290.0,225.9943,225.9943,225.6903,225.6903,1290.0
2020-10-14 13:35:00,245.05,245.27,245.05,245.17,3066.0,225.7364,225.9391,225.7364,225.8469,3066.0
2020-10-14 13:40:00,245.24,245.24,245.13,245.13,2208.0,225.9114,225.9114,225.8101,225.8101,2208.0
2020-10-14 13:45:00,245.19,245.31,245.15,245.31,2870.0,225.8654,225.9759,225.8285,225.9759,2870.0
2020-10-14 13:50:00,245.32,245.44,245.25,245.44,2296.0,225.9851,226.0957,225.9206,226.0957,2296.0
2020-10-14 13:55:00,245.34,245.35,245.16,245.17,1300.0,226.0036,226.0128,225.8377,225.8469,1300.0
2020-10-14 14:00:00,244.97,245.18,244.97,245.08,908.0,225.6627,225.8562,225.6627,225.764,908.0
2020-10-14 14:05:00,245.31,245.32,245.23,245.27,400.0,225.9759,225.9851,225.9022,225.9391,400.0
2020-10-14 14:10:00,245.21,245.32,245.21,245.31,1075.0,225.8838,225.9851,225.8838,225.9759,1075.0
2020-10-14 14:15:00,245.37,245.42,245.3,245.36,2025.0,226.0312,226.0772,225.9667,226.022,2025.0
2020-10-14 14:20:00,245.31,245.39,245.26,245.39,1117.0,225.9759,226.0496,225.9299,226.0496,1117.0
2020-10-14 14:25:00,245.33,245.34,245.1,245.26,2200.0,225.9943,226.0036,225.7825,225.9299,2200.0
2020-10-14 14:30:00,245.23,245.23,244.53,244.55,1325.0,225.9022,225.9022,225.2574,225.2758,1325.0
2020-10-14 14:35:00,244.48,244.73,244.35,244.36,1300.0,225.2113,225.4416,225.0916,225.1008,1300.0
2020-10-14 14:40:00,244.37,244.77,244.35,244.71,1442.0,225.11,225.4785,225.0916,225.4232,1442.0
2020-10-14 14:45:00,244.58,244.93,244.55,244.93,500.0,225.3034,225.6259,225.2758,225.6259,500.0
2020-10-14 14:50:00,244.81,244.89,244.73,244.79,1722.0,225.5153,225.589,225.4416,225.4969,1722.0
2020-10-14 14:55:00,244.98,245.18,244.96,245.07,3492.0,225.6719,225.8562,225.6535,225.7548,3492.0
2020-10-14 15:00:00,245.01,245.23,245.0,245.19,2007.0,225.6996,225.9022,225.6903,225.8654,2007.0
2020-10-14 15:05:00,245.32,245.94,245.32,245.61,1501.0,225.9851,226.5563,225.9851,226.2523,1501.0
2020-10-14 15:10:00,245.68,245.88,245.68,245.77,1300.0,226.3168,226.501,226.3168,226.3997,1300.0
2020-10-14 15:15:00,245.85,245.85,245.74,245.75,1218.0,226.4734,226.4734,226.372,226.3812,1218.0
2020-10-14 15:20:00,245.74,245.81,245.67,245.67,2116.0,226.372,226.4365,226.3075,226.3075,2116.0
2020-10-14 15:25:00,245.56,245.71,245.56,245.7,1608.0,226.2062,226.3444,226.2062,226.3352,1608.0
2020-10-14 15:30:00,245.62,245.82,245.53,245.76,3500.0,226.2615,226.4457,226.1786,226.3904,3500.0
2020-10-14 15:35:00,245.68,245.68,245.06,245.2,2300.0,226.3168,226.3168,225.7456,225.8746,2300.0
2020-10-14 15:40:00,245.24,245.43,245.01,245.25,3834.0,225.9114,226.0865,225.6996,225.9206,3834.0
2020-10-14 15:45:00,245.28,245.28,245.02,245.04,3253.0,225.9483,225.9483,225.7088,225.7272,3253.0
2020-10-14 15:50:00,245.02,245.28,244.75,244.75,11128.0,225.7088,225.9483,225.4601,225.4601,11128.0
2020-10-14 15:55:00,244.76,244.8,243.79,243.99,30247.0,225.4693,225.5061,224.5757,224.76,30247.0
2020-10-15 09:30:00,240.77,242.0,240.77,241.92,10813.0,221.7937,222.9268,221.7937,222.8531,10813.0
2020-10-15 09:35:00,242.18,242.69,241.91,242.41,1925.0,223.0926,223.5624,222.8439,223.3045,1925.0
2020-10-15 09:40:00,242.4,244.51,242.02,244.47,7795.0,223.2953,225.239,222.9452,225.2021,7795.0
2020-10-15 09:45:00,244.49,244.8,243.77,243.86,5328.0,225.2205,225.5061,224.5573,224.6402,5328.0
2020-10-15 09:50:00,243.84,244.61,243.31,244.37,2963.0,224.6218,225.3311,224.1335,225.11,2963.0
2020-10-15 09:55:00,244.65,244.68,244.01,244.68,1311.0,225.3679,225.3956,224.7784,225.3956,1311.0
2020-10-15 10:00:00,244.97,245.43,244.7,244.9,5869.0,225.6627,226.0865,225.414,225.5982,5869.0
2020-10-15 10:05:00,245.27,245.48,244.8,244.86,4326.0,225.9391,226.1325,225.5061,225.5614,4326.0
2020-10-15 10:10:00,244.8,245.03,243.73,245.03,2244.0,225.5061,225.718,224.5204,225.718,2244.0
2020-10-15 10:15:00,245.0,245.0,244.23,244.33,3300.0,225.6903,225.6903,224.981,225.0732,3300.0
2020-10-15 10:20:00,244.04,244.14,243.81,243.81,600.0,224.806,224.8981,224.5941,224.5941,600.0
2020-10-15 10:25:00,243.97,244.37,243.67,244.23,2327.0,224.7415,225.11,224.4652,224.981,2327.0
2020-10-15 10:30:00,244.32,245.05,243.87,243.87,1924.0,225.0639,225.7364,224.6494,224.6494,1924.0
2020-10-15 10:35:00,243.61,244.32,243.61,244.15,1113.0,224.4099,225.0639,224.4099,224.9073,1113.0
2020-10-15 10:40:00,244.3,244.69,244.09,244.21,1500.0,225.0455,225.4048,224.8521,224.9626,1500.0
2020-10-15 10:45:00,244.38,244.95,244.3,244.46,1717.0,225.1192,225.6443,225.0455,225.1929,1717.0
2020-10-15 10:50:00,244.52,244.53,243.83,243.83,1300.0,225.2482,225.2574,224.6126,224.6126,1300.0
2020-10-15 10:55:00,243.94,244.79,243.94,244.54,2008.0,224.7139,225.4969,224.7139,225.2666,2008.0
2020-10-15 11:00:00,244.37,244.66,244.15,244.25,1100.0,225.11,225.3771,224.9073,224.9995,1100.0
2020-10-15 11:05:00,244.33,244.9,244.09,244.9,2092.0,225.0732,225.5982,224.8521,225.5982,2092.0
2020-10-15 11:10:00,244.74,245.03,244.64,244.78,505.0,225.4508,225.718,225.3587,225.4877,505.0
2020-10-15 11:15:00,244.53,244.99,244.53,244.99,800.0,225.2574,225.6811,225.2574,225.6811,800.0
2020-10-15 11:20:00,244.93,245.13,244.92,245.0,1200.0,225.6259,225.8101,225.6167,225.6903,1200.0
2020-10-15 11:25:00,244.98,245.28,244.98,245.02,2066.0,225.6719,225.9483,225.6719,225.7088,2066.0
2020-10-15 11:30:00,244.85,245.57,244.82,245.37,5155.0,225.5522,226.2154,225.5245,226.0312,5155.0
2020-10-15 11:35:00,245.36,245.41,245.14,245.14,1320.0,226.022,226.068,225.8193,225.8193,1320.0
2020-10-15 11:40:00,245.37,245.72,245.37,245.39,567.0,226.0312,226.3536,226.0312,226.0496,567.0
2020-10-15 11:45:00,245.79,246.24,245.78,246.09,1995.0,226.4181,226.8326,226.4089,226.6944,1995.0
2020-10-15 11:50:00,246.12,246.51,245.83,246.26,2053.0,226.7221,227.0813,226.4549,226.851,2053.0
2020-10-15 11:55:00,246.35,246.35,245.91,245.91,787.0,226.9339,226.9339,226.5286,226.5286,787.0
2020-10-15 12:00:00,245.93,245.93,245.51,245.67,1780.0,226.547,226.547,226.1602,226.3075,1780.0
2020-10-15 12:05:00,245.72,245.72,245.51,245.52,400.0,226.3536,226.3536,226.1602,226.1694,400.0
2020-10-15 12:10:00,245.52,245.52,245.52,245.52,0.0,226.1694,226.1694,226.1694,226.1694,0.0
2020-10-15 12:15:00,245.68,245.9,245.67,245.84,400.0,226.3168,226.5194,226.3075,226.4641,400.0
2020-10-15 12:20:00,245.95,245.95,245.66,245.83,3465.0,226.5655,226.5655,226.2983,226.4549,3465.0
2020-10-15 12:25:00,245.92,246.08,245.92,246.06,500.0,226.5378,226.6852,226.5378,226.6668,500.0
2020-10-15 12:30:00,246.03,246.03,245.72,245.75,901.0,226.6392,226.6392,226.3536,226.3812,901.0
2020-10-15 12:35:00,245.75,245.76,245.61,245.76,400.0,226.3812,226.3904,226.2523,226.3904,400.0
2020-10-15 12:40:00,245.58,245.76,245.56,245.56,1000.0,226.2246,226.3904,226.2062,226.2062,1000.0
2020-10-15 12:45:00,245.49,245.81,245.39,245.58,2064.0,226.1417,226.4365,226.0496,226.2246,2064.0
2020-10-15 12:50:00,245.68,246.23,245.67,246.18,1071.0,226.3168,226.8234,226.3075,226.7773,1071.0
2020-10-15 12:55:00,246.15,246.66,246.15,246.66,2600.0,226.7497,227.2195,226.7497,227.2195,2600.0
2020-10-15 13:00:00,246.66,246.66,246.43,246.44,1049.0,227.2195,227.2195,227.0076,227.0169,1049.0
2020-10-15 13:05:00,246.65,246.65,246.49,246.49,1000.0,227.2103,227.2103,227.0629,227.0629,1000.0
2020-10-15 13:10:00,246.59,247.07,246.59,246.99,901.0,227.155,227.5972,227.155,227.5235,901.0
2020-10-15 13:15:00,247.13,247.3,246.87,247.24,1580.0,227.6525,227.8091,227.413,227.7538,1580.0
2020-10-15 13:20:00,247.24,247.53,247.19,247.33,3617.0,227.7538,228.0209,227.7077,227.8367,3617.0
2020-10-15 13:25:00,247.32,247.86,247.28,247.33,5005.0,227.8275,228.3249,227.7906,227.8367,5005.0
2020-10-15 13:30:00,247.37,247.66,247.33,247.34,3160.0,227.8736,228.1407,227.8367,227.8459,3160.0
2020-10-15 13:35:00,247.56,247.58,247.36,247.56,1524.0,228.0486,228.067,227.8643,228.0486,1524.0
2020-10-15 13:40:00,247.55,247.9,247.3,247.77,1925.0,228.0394,228.3618,227.8091,228.242,1925.0
2020-10-15 13:45:00,247.8,247.81,247.46,247.56,1228.0,228.2697,228.2789,227.9565,228.0486,1228.0
2020-10-15 13:50:00,247.44,247.44,247.05,247.27,1110.0,227.938,227.938,227.5788,227.7814,1110.0
2020-10-15 13:55:00,247.24,247.24,247.24,247.24,100.0,227.7538,227.7538,227.7538,227.7538,100.0
2020-10-15 14:00:00,247.33,247.74,247.31,247.65,1245.0,227.8367,228.2144,227.8183,228.1315,1245.0
2020-10-15 14:05:00,247.69,247.78,247.65,247.78,500.0,228.1683,228.2512,228.1315,228.2512,500.0
2020-10-15 14:10:00,247.7,247.96,247.48,247.96,1100.0,228.1775,228.4171,227.9749,228.4171,1100.0
2020-10-15 14:15:00,247.76,248.14,247.76,248.14,1600.0,228.2328,228.5829,228.2328,228.5829,1600.0
2020-10-15 14:20:00,248.12,248.22,247.94,247.94,2411.0,228.5644,228.6566,228.3986,228.3986,2411.0
2020-10-15 14:25:00,247.87,247.96,247.82,247.82,1230.0,228.3341,228.4171,228.2881,228.2881,1230.0
2020-10-15 14:30:00,247.79,247.83,247.34,247.34,1559.0,228.2605,228.2973,227.8459,227.8459,1559.0
2020-10-15 14:35:00,247.23,247.46,247.22,247.46,300.0,227.7446,227.9565,227.7354,227.9565,300.0
2020-10-15 14:40:00,247.17,247.28,247.02,247.02,600.0,227.6893,227.7906,227.5511,227.5511,600.0
2020-10-15 14:45:00,247.08,247.08,247.0,247.0,200.0,227.6064,227.6064,227.5327,227.5327,200.0
2020-10-15 14:50:00,247.12,247.62,247.12,247.62,1377.0,227.6433,228.1039,227.6433,228.1039,1377.0
2020-10-15 14:55:00,247.47,247.68,247.37,247.68,900.0,227.9657,228.1591,227.8736,228.1591,900.0
2020-10-15 15:00:00,247.71,247.91,247.58,247.91,2105.0,228.1868,228.371,228.067,228.371,2105.0
2020-10-15 15:05:00,247.78,247.96,247.63,247.84,1810.0,228.2512,228.4171,228.1131,228.3065,1810.0
2020-10-15 15:10:00,247.98,247.98,247.35,247.8,2706.0,228.4355,228.4355,227.8551,228.2697,2706.0
2020-10-15 15:15:00,247.81,248.15,247.79,247.86,3671.0,228.2789,228.5921,228.2605,228.3249,3671.0
2020-10-15 15:20:00,247.97,248.32,247.9,248.22,5686.0,228.4263,228.7487,228.3618,228.6566,5686.0
2020-10-15 15:25:00,248.25,248.48,248.2,248.44,5142.0,228.6842,228.8961,228.6381,228.8592,5142.0
2020-10-15 15:30:00,248.44,248.44,247.92,247.92,1954.0,228.8592,228.8592,228.3802,228.3802,1954.0
2020-10-15 15:35:00,247.95,247.95,247.72,247.72,1906.0,228.4078,228.4078,228.196,228.196,1906.0
2020-10-15 15:40:00,247.85,248.22,247.85,248.08,2897.0,228.3157,228.6566,228.3157,228.5276,2897.0
2020-10-15 15:45:00,247.88,247.97,247.59,247.59,3925.0,228.3434,228.4263,228.0762,228.0762,3925.0
2020-10-15 15:50:00,247.83,248.01,247.77,247.96,2371.0,228.2973,228.4631,228.242,228.4171,2371.0
2020-10-15 15:55:00,247.76,248.03,247.43,247.62,21073.0,228.2328,228.4815,227.9288,228.1039,21073.0
2020-10-16 09:30:00,248.98,249.19,248.33,249.19,37559.0,229.3567,229.5501,228.7579,229.5501,37559.0
2020-10-16 09:35:00,249.29,249.29,248.1,248.47,3599.0,229.6422,229.6422,228.546,228.8869,3599.0
2020-10-16 09:40:00,248.75,249.39,248.65,248.87,4934.0,229.1448,229.7343,229.0527,229.2553,4934.0
2020-10-16 09:45:00,248.82,249.2,248.75,248.97,3600.0,229.2093,229.5593,229.1448,229.3475,3600.0
2020-10-16 09:50:00,249.0,249.37,248.68,249.37,2014.0,229.3751,229.7159,229.0803,229.7159,2014.0
2020-10-16 09:55:00,249.5,250.0,249.5,249.56,2651.0,229.8357,230.2963,229.8357,229.891,2651.0
2020-10-16 10:00:00,249.59,250.77,249.56,250.58,8043.0,229.9186,231.0056,229.891,230.8306,8043.0
2020-10-16 10:05:00,250.47,250.66,250.3,250.38,1490.0,230.7292,230.9043,230.5726,230.6463,1490.0
2020-10-16 10:10:00,250.36,250.65,249.91,250.64,4191.0,230.6279,230.895,230.2134,230.8858,4191.0
2020-10-16 10:15:00,250.51,251.14,250.4,251.14,2813.0,230.7661,231.3464,230.6647,231.3464,2813.0
2020-10-16 10:20:00,251.27,251.27,250.82,250.94,893.0,231.4662,231.4662,231.0516,231.1622,893.0
2020-10-16 10:25:00,251.11,251.78,251.06,251.32,2437.0,231.3188,231.936,231.2727,231.5122,2437.0
2020-10-16 10:30:00,251.36,251.57,251.06,251.34,4771.0,231.5491,231.7425,231.2727,231.5307,4771.0
2020-10-16 10:35:00,251.19,251.31,251.18,251.23,1553.0,231.3925,231.503,231.3833,231.4293,1553.0
2020-10-16 10:40:00,251.25,251.29,250.96,251.18,2614.0,231.4478,231.4846,231.1806,231.3833,2614.0
2020-10-16 10:45:00,251.28,251.34,251.03,251.24,1566.0,231.4754,231.5307,231.2451,231.4385,1566.0
2020-10-16 10:50:00,251.12,251.18,250.6,250.85,3949.0,231.328,231.3833,230.849,231.0793,3949.0
2020-10-16 10:55:00,250.82,250.82,250.41,250.62,3412.0,231.0516,231.0516,230.674,230.8674,3412.0
2020-10-16 11:00:00,250.62,250.7,250.52,250.56,1049.0,230.8674,230.9411,230.7753,230.8121,1049.0
2020-10-16 11:05:00,250.65,250.89,250.6,250.86,2475.0,230.895,231.1161,230.849,231.0885,2475.0
2020-10-16 11:10:00,250.61,250.61,249.89,250.08,3302.0,230.8582,230.8582,230.1949,230.37,3302.0
2020-10-16 11:15:00,250.22,250.22,249.88,250.1,1784.0,230.4989,230.4989,230.1857,230.3884,1784.0
2020-10-16 11:20:00,250.08,250.16,249.9,250.06,1100.0,230.37,230.4437,230.2042,230.3515,1100.0
2020-10-16 11:25:00,249.98,250.11,249.95,250.11,700.0,230.2778,230.3976,230.2502,230.3976,700.0
2020-10-16 11:30:00,250.09,250.41,250.08,250.12,1406.0,230.3792,230.674,230.37,230.4068,1406.0
2020-10-16 11:35:00,250.2,250.47,250.2,250.47,1481.0,230.4805,230.7292,230.4805,230.7292,1481.0
2020-10-16 11:40:00,250.52,250.88,250.0,250.09,4041.0,230.7753,231.1069,230.2963,230.3792,4041.0
2020-10-16 11:45:00,250.41,250.57,250.34,250.54,1600.0,230.674,230.8213,230.6095,230.7937,1600.0
2020-10-16 11:50:00,250.56,250.56,250.33,250.33,700.0,230.8121,230.8121,230.6003,230.6003,700.0
2020-10-16 11:55:00,250.51,250.61,250.38,250.6,528.0,230.7661,230.8582,230.6463,230.849,528.0
2020-10-16 12:00:00,250.38,250.38,250.08,250.37,5124.0,230.6463,230.6463,230.37,230.6371,5124.0
2020-10-16 12:05:00,250.32,250.4,250.02,250.39,3101.0,230.5911,230.6647,230.3147,230.6555,3101.0
2020-10-16 12:10:00,250.24,250.64,250.21,250.64,2190.0,230.5174,230.8858,230.4897,230.8858,2190.0
2020-10-16 12:15:00,250.81,250.81,250.41,250.57,3317.0,231.0424,231.0424,230.674,230.8213,3317.0
2020-10-16 12:20:00,250.34,250.6,250.34,250.59,1576.0,230.6095,230.849,230.6095,230.8398,1576.0
2020-10-16 12:25:00,250.75,250.86,250.75,250.86,300.0,230.9872,231.0885,230.9872,231.0885,300.0
2020-10-16 12:30:00,250.7,250.7,250.23,250.23,800.0,230.9411,230.9411,230.5081,230.5081,800.0
2020-10-16 12:35:00,250.17,250.53,250.14,250.53,700.0,230.4529,230.7845,230.4252,230.7845,700.0
2020-10-16 12:40:00,250.49,250.49,250.18,250.3,1355.0,230.7477,230.7477,230.4621,230.5726,1355.0
2020-10-16 12:45:00,250.32,250.32,250.04,250.08,500.0,230.5911,230.5911,230.3331,230.37,500.0
2020-10-16 12:50:00,250.21,250.21,249.86,250.09,1400.0,230.4897,230.4897,230.1673,230.3792,1400.0
2020-10-16 12:55:00,250.11,250.63,250.1,250.37,1500.0,230.3976,230.8766,230.3884,230.6371,1500.0
2020-10-16 13:00:00,250.44,250.64,250.4,250.63,631.0,230.7016,230.8858,230.6647,230.8766,631.0
2020-10-16 13:05:00,250.74,250.78,250.59,250.78,899.0,230.9779,231.0148,230.8398,231.0148,899.0
2020-10-16 13:10:00,250.72,250.72,250.58,250.59,600.0,230.9595,230.9595,230.8306,230.8398,600.0
2020-10-16 13:15:00,250.61,251.08,250.61,251.08,2294.0,230.8582,231.2912,230.8582,231.2912,2294.0
2020-10-16 13:20:00,251.0,251.09,250.97,251.09,621.0,231.2175,231.3004,231.1898,231.3004,621.0
2020-10-16 13:25:00,251.01,251.27,251.01,251.19,942.0,231.2267,231.4662,231.2267,231.3925,942.0
2020-10-16 13:30:00,251.34,251.61,251.34,251.35,2336.0,231.5307,231.7794,231.5307,231.5399,2336.0
2020-10-16 13:35:00,251.44,251.46,251.4,251.44,1420.0,231.6228,231.6412,231.5859,231.6228,1420.0
2020-10-16 13:40:00,251.37,251.37,250.98,251.11,2433.0,231.5583,231.5583,231.199,231.3188,2433.0
2020-10-16 13:45:00,251.2,251.32,251.14,251.21,548.0,231.4017,231.5122,231.3464,231.4109,548.0
2020-10-16 13:50:00,251.39,251.49,251.39,251.47,900.0,231.5767,231.6688,231.5767,231.6504,900.0
2020-10-16 13:55:00,251.51,251.51,251.01,251.09,1515.0,231.6873,231.6873,231.2267,231.3004,1515.0
2020-10-16 14:00:00,251.17,251.44,251.14,251.25,1476.0,231.3741,231.6228,231.3464,231.4478,1476.0
2020-10-16 14:05:00,251.46,251.64,251.44,251.64,500.0,231.6412,231.807,231.6228,231.807,500.0
2020-10-16 14:10:00,251.79,251.95,251.79,251.84,809.0,231.9452,232.0926,231.9452,231.9913,809.0
2020-10-16 14:15:00,251.87,251.89,251.75,251.75,1532.0,232.0189,232.0373,231.9083,231.9083,1532.0
2020-10-16 14:20:00,251.72,251.86,251.61,251.69,1000.0,231.8807,232.0097,231.7794,231.8531,1000.0
2020-10-16 14:25:00,251.64,251.64,251.43,251.62,863.0,231.807,231.807,231.6136,231.7886,863.0
2020-10-16 14:30:00,251.45,251.58,251.45,251.58,970.0,231.632,231.7517,231.632,231.7517,970.0
2020-10-16 14:35:00,251.57,251.57,251.47,251.56,1367.0,231.7425,231.7425,231.6504,231.7333,1367.0
2020-10-16 14:40:00,251.5,251.51,251.27,251.31,1321.0,231.6781,231.6873,231.4662,231.503,1321.0
2020-10-16 14:45:00,251.19,251.2,251.01,251.13,1522.0,231.3925,231.4017,231.2267,231.3372,1522.0
2020-10-16 14:50:00,251.2,251.4,251.15,251.4,1295.0,231.4017,231.5859,231.3556,231.5859,1295.0
2020-10-16 14:55:00,251.39,251.39,250.95,251.05,3532.0,231.5767,231.5767,231.1714,231.2635,3532.0
2020-10-16 15:00:00,251.17,251.29,250.88,251.09,1336.0,231.3741,231.4846,231.1069,231.3004,1336.0
2020-10-16 15:05:00,251.14,251.18,251.14,251.14,300.0,231.3464,231.3833,231.3464,231.3464,300.0
2020-10-16 15:10:00,250.87,250.88,250.45,250.5,4500.0,231.0977,231.1069,230.7108,230.7569,4500.0
2020-10-16 15:15:00,250.55,250.55,250.29,250.36,1407.0,230.8029,230.8029,230.5634,230.6279,1407.0
2020-10-16 15:20:00,250.44,250.45,249.92,250.18,7230.0,230.7016,230.7108,230.2226,230.4621,7230.0
2020-10-16 15:25:00,250.18,250.48,250.11,250.42,1903.0,230.4621,230.7384,230.3976,230.6832,1903.0
2020-10-16 15:30:00,250.36,250.38,249.76,249.87,3029.0,230.6279,230.6463,230.0752,230.1765,3029.0
2020-10-16 15:35:00,249.87,250.0,249.67,249.75,3226.0,230.1765,230.2963,229.9923,230.066,3226.0
2020-10-16 15:40:00,249.79,249.84,249.58,249.78,5298.0,230.1028,230.1489,229.9094,230.0936,5298.0
2020-10-16 15:45:00,249.73,249.94,249.72,249.87,6658.0,230.0476,230.241,230.0383,230.1765,6658.0
2020-10-16 15:50:00,249.86,249.93,249.12,249.29,9689.0,230.1673,230.2318,229.4856,229.6422,9689.0
2020-10-16 15:55:00,249.29,249.33,248.98,248.99,18158.0,229.6422,229.6791,229.3567,229.3659,18158.0
2020-10-19 09:30:00,248.14,249.76,248.14,249.56,12788.0,228.5829,230.0752,228.5829,229.891,12788.0
2020-10-19 09:35:00,249.38,249.99,249.21,249.61,1981.0,229.7251,230.2871,229.5685,229.937,1981.0
2020-10-19 09:40:00,249.62,249.95,249.56,249.61,958.0,229.9462,230.2502,229.891,229.937,958.0
2020-10-19 09:45:00,249.7,249.78,249.59,249.59,1181.0,230.0199,230.0936,229.9186,229.9186,1181.0
2020-10-19 09:50:00,249.59,250.53,249.59,250.36,4507.0,229.9186,230.7845,229.9186,230.6279,4507.0
2020-10-19 09:55:00,250.34,250.61,250.3,250.38,1100.0,230.6095,230.8582,230.5726,230.6463,1100.0
2020-10-19 10:00:00,250.04,250.35,249.21,250.15,3328.0,230.3331,230.6187,229.5685,230.4345,3328.0
2020-10-19 10:05:00,250.18,250.18,249.1,249.24,1000.0,230.4621,230.4621,229.4672,229.5962,1000.0
2020-10-19 10:10:00,249.06,249.07,248.69,248.75,2092.0,229.4304,229.4396,229.0895,229.1448,2092.0
2020-10-19 10:15:00,248.75,249.97,248.74,249.8,3773.0,229.1448,230.2686,229.1356,230.112,3773.0
2020-10-19 10:20:00,249.85,250.41,249.85,250.41,800.0,230.1581,230.674,230.1581,230.674,800.0
2020-10-19 10:25:00,250.44,250.44,249.66,249.82,1284.0,230.7016,230.7016,229.9831,230.1305,1284.0
2020-10-19 10:30:00,250.2,250.87,250.09,250.73,1846.0,230.4805,231.0977,230.3792,230.9687,1846.0
2020-10-19 10:35:00,250.55,250.6,250.47,250.6,1000.0,230.8029,230.849,230.7292,230.849,1000.0
2020-10-19 10:40:00,250.63,250.76,250.31,250.31,700.0,230.8766,230.9964,230.5818,230.5818,700.0
2020-10-19 10:45:00,250.09,250.12,249.24,249.25,5964.0,230.3792,230.4068,229.5962,229.6054,5964.0
2020-10-19 10:50:00,249.22,249.39,248.5,248.56,4320.0,229.5777,229.7343,228.9145,228.9698,4320.0
2020-10-19 10:55:00,248.56,248.84,248.23,248.3,5002.0,228.9698,229.2277,228.6658,228.7303,5002.0
2020-10-19 11:00:00,248.56,248.92,248.32,248.42,1600.0,228.9698,229.3014,228.7487,228.8408,1600.0
2020-10-19 11:05:00,248.21,248.51,247.75,247.84,4017.0,228.6474,228.9237,228.2236,228.3065,4017.0
2020-10-19 11:10:00,247.84,248.19,247.72,247.96,1473.0,228.3065,228.6289,228.196,228.4171,1473.0
2020-10-19 11:15:00,248.06,248.06,247.29,247.29,1910.0,228.5092,228.5092,227.7999,227.7999,1910.0
2020-10-19 11:20:00,247.42,247.42,246.7,246.7,700.0,227.9196,227.9196,227.2564,227.2564,700.0
2020-10-19 11:25:00,246.61,246.85,246.25,246.85,2650.0,227.1735,227.3945,226.8418,227.3945,2650.0
2020-10-19 11:30:00,246.84,246.85,246.57,246.57,600.0,227.3853,227.3945,227.1366,227.1366,600.0
2020-10-19 11:35:00,246.76,247.17,246.75,247.15,2430.0,227.3116,227.6893,227.3024,227.6709,2430.0
2020-10-19 11:40:00,247.03,247.18,246.7,246.7,2161.0,227.5604,227.6985,227.2564,227.2564,2161.0
2020-10-19 11:45:00,246.54,246.92,246.38,246.38,1425.0,227.109,227.459,226.9616,226.9616,1425.0
2020-10-19 11:50:00,246.3,247.01,246.28,246.84,8002.0,226.8879,227.5419,226.8695,227.3853,8002.0
2020-10-19 11:55:00,246.73,247.15,246.63,247.0,3792.0,227.284,227.6709,227.1919,227.5327,3792.0
2020-10-19 12:00:00,246.89,246.97,246.55,246.97,1050.0,227.4314,227.5051,227.1182,227.5051,1050.0
2020-10-19 12:05:00,246.83,246.93,246.8,246.9,600.0,227.3761,227.4682,227.3485,227.4406,600.0
2020-10-19 12:10:00,247.0,247.0,246.8,246.8,600.0,227.5327,227.5327,227.3485,227.3485,600.0
2020-10-19 12:15:00,247.07,247.13,246.61,246.61,1500.0,227.5972,227.6525,227.1735,227.1735,1500.0
2020-10-19 12:20:00,246.8,246.86,246.57,246.83,600.0,227.3485,227.4038,227.1366,227.3761,600.0
2020-10-19 12:25:00,246.79,247.02,246.69,246.78,650.0,227.3393,227.5511,227.2471,227.3301,650.0
2020-10-19 12:30:00,246.96,247.22,246.88,247.09,2217.0,227.4959,227.7354,227.4222,227.6156,2217.0
2020-10-19 12:35:00,246.99,247.06,246.89,246.94,1301.0,227.5235,227.588,227.4314,227.4774,1301.0
2020-10-19 12:40:00,246.9,247.2,246.9,247.2,520.0,227.4406,227.717,227.4406,227.717,520.0
2020-10-19 12:45:00,247.32,247.92,247.32,247.92,1058.0,227.8275,228.3802,227.8275,228.3802,1058.0
2020-10-19 12:50:00,247.78,247.78,247.35,247.36,2600.0,228.2512,228.2512,227.8551,227.8643,2600.0
2020-10-19 12:55:00,247.38,247.51,247.31,247.4,1088.0,227.8828,228.0025,227.8183,227.9012,1088.0
2020-10-19 13:00:00,247.35,247.35,246.92,247.02,1200.0,227.8551,227.8551,227.459,227.5511,1200.0
2020-10-19 13:05:00,246.9,247.03,246.83,247.03,866.0,227.4406,227.5604,227.3761,227.5604,866.0
2020-10-19 13:10:00,247.01,247.23,247.01,247.23,700.0,227.5419,227.7446,227.5419,227.7446,700.0
2020-10-19 13:15:00,247.11,247.32,247.11,247.15,600.0,227.634,227.8275,227.634,227.6709,600.0
2020-10-19 13:20:00,247.05,247.05,247.05,247.05,100.0,227.5788,227.5788,227.5788,227.5788,100.0
2020-10-19 13:25:00,247.06,247.13,246.75,246.92,1037.0,227.588,227.6525,227.3024,227.459,1037.0
2020-10-19 13:30:00,247.08,247.08,246.41,246.54,600.0,227.6064,227.6064,226.9892,227.109,600.0
2020-10-19 13:35:00,246.43,246.5,246.43,246.44,474.0,227.0076,227.0721,227.0076,227.0169,474.0
2020-10-19 13:40:00,246.44,246.44,246.16,246.32,1782.0,227.0169,227.0169,226.7589,226.9063,1782.0
2020-10-19 13:45:00,246.29,246.36,246.12,246.3,2121.0,226.8787,226.9432,226.7221,226.8879,2121.0
2020-10-19 13:50:00,246.46,246.46,246.24,246.24,834.0,227.0353,227.0353,226.8326,226.8326,834.0
2020-10-19 13:55:00,246.23,246.45,246.22,246.45,400.0,226.8234,227.0261,226.8142,227.0261,400.0
2020-10-19 14:00:00,246.32,246.38,245.79,245.79,1737.0,226.9063,226.9616,226.4181,226.4181,1737.0
2020-10-19 14:05:00,245.78,245.99,245.75,245.75,623.0,226.4089,226.6023,226.3812,226.3812,623.0
2020-10-19 14:10:00,245.94,246.26,245.85,246.25,1528.0,226.5563,226.851,226.4734,226.8418,1528.0
2020-10-19 14:15:00,245.93,246.19,245.93,245.96,912.0,226.547,226.7866,226.547,226.5747,912.0
2020-10-19 14:20:00,246.15,246.26,245.94,246.03,2565.0,226.7497,226.851,226.5563,226.6392,2565.0
2020-10-19 14:25:00,245.91,246.2,245.91,245.99,3156.0,226.5286,226.7958,226.5286,226.6023,3156.0
2020-10-19 14:30:00,245.86,245.86,245.37,245.38,1772.0,226.4826,226.4826,226.0312,226.0404,1772.0
2020-10-19 14:35:00,245.18,245.33,244.57,244.63,3499.0,225.8562,225.9943,225.2942,225.3495,3499.0
2020-10-19 14:40:00,244.67,244.98,244.41,244.47,2714.0,225.3864,225.6719,225.1468,225.2021,2714.0
2020-10-19 14:45:00,244.39,244.42,243.81,244.05,6820.0,225.1284,225.1561,224.5941,224.8152,6820.0
2020-10-19 14:50:00,243.91,244.1,243.61,244.06,4960.0,224.6863,224.8613,224.4099,224.8244,4960.0
2020-10-19 14:55:00,244.09,244.47,243.47,243.7,2273.0,224.8521,225.2021,224.2809,224.4928,2273.0
2020-10-19 15:00:00,243.53,243.72,243.32,243.61,3800.0,224.3362,224.5112,224.1428,224.4099,3800.0
2020-10-19 15:05:00,243.61,243.74,243.52,243.71,1700.0,224.4099,224.5297,224.327,224.502,1700.0
2020-10-19 15:10:00,243.89,244.47,243.83,244.14,3103.0,224.6678,225.2021,224.6126,224.8981,3103.0
2020-10-19 15:15:00,244.17,244.17,243.67,243.77,2328.0,224.9258,224.9258,224.4652,224.5573,2328.0
2020-10-19 15:20:00,243.7,243.87,243.69,243.87,1927.0,224.4928,224.6494,224.4836,224.6494,1927.0
2020-10-19 15:25:00,243.76,244.25,243.59,244.2,2970.0,224.5481,224.9995,224.3915,224.9534,2970.0
2020-10-19 15:30:00,244.47,245.0,244.36,244.81,3393.0,225.2021,225.6903,225.1008,225.5153,3393.0
2020-10-19 15:35:00,244.88,245.32,244.79,245.28,3562.0,225.5798,225.9851,225.4969,225.9483,3562.0
2020-10-19 15:40:00,245.46,245.46,244.95,245.03,7136.0,226.1141,226.1141,225.6443,225.718,7136.0
2020-10-19 15:45:00,245.06,245.18,244.66,244.67,3785.0,225.7456,225.8562,225.3771,225.3864,3785.0
2020-10-19 15:50:00,244.62,244.68,243.86,243.86,10403.0,225.3403,225.3956,224.6402,224.6402,10403.0
2020-10-19 15:55:00,244.0,244.6,243.69,244.35,17267.0,224.7692,225.3219,224.4836,225.0916,17267.0
2020-10-20 09:30:00,245.67,246.55,245.32,245.8,7311.0,226.3075,227.1182,225.9851,226.4273,7311.0
2020-10-20 09:35:00,245.28,246.69,245.28,246.69,1127.0,225.9483,227.2471,225.9483,227.2471,1127.0
2020-10-20 09:40:00,246.6,247.3,246.31,246.67,5896.0,227.1642,227.8091,226.8971,227.2287,5896.0
2020-10-20 09:45:00,246.5,246.64,245.84,246.14,18618.0,227.0721,227.2011,226.4641,226.7405,18618.0
2020-10-20 09:50:00,246.16,246.16,245.54,245.58,1910.0,226.7589,226.7589,226.1878,226.2246,1910.0
2020-10-20 09:55:00,245.87,246.35,245.03,246.1,6963.0,226.4918,226.9339,225.718,226.7037,6963.0
2020-10-20 10:00:00,245.86,246.17,245.66,245.66,2129.0,226.4826,226.7681,226.2983,226.2983,2129.0
2020-10-20 10:05:00,245.85,245.86,245.11,245.56,3589.0,226.4734,226.4826,225.7917,226.2062,3589.0
2020-10-20 10:10:00,245.23,245.29,244.95,245.11,3536.0,225.9022,225.9575,225.6443,225.7917,3536.0
2020-10-20 10:15:00,245.29,245.46,245.0,245.28,2594.0,225.9575,226.1141,225.6903,225.9483,2594.0
2020-10-20 10:20:00,245.09,245.09,244.41,244.41,5404.0,225.7733,225.7733,225.1468,225.1468,5404.0
2020-10-20 10:25:00,244.46,245.26,244.36,245.26,2400.0,225.1929,225.9299,225.1008,225.9299,2400.0
2020-10-20 10:30:00,245.39,245.69,244.98,244.98,6024.0,226.0496,226.326,225.6719,225.6719,6024.0
2020-10-20 10:35:00,244.87,246.06,244.87,246.06,6100.0,225.5706,226.6668,225.5706,226.6668,6100.0
2020-10-20 10:40:00,246.18,246.2,245.5,245.57,2800.0,226.7773,226.7958,226.1509,226.2154,2800.0
2020-10-20 10:45:00,245.6,245.87,245.39,245.39,2200.0,226.2431,226.4918,226.0496,226.0496,2200.0
2020-10-20 10:50:00,245.59,246.0,245.59,245.83,700.0,226.2338,226.6115,226.2338,226.4549,700.0
2020-10-20 10:55:00,245.97,245.97,245.13,245.15,8773.0,226.5839,226.5839,225.8101,225.8285,8773.0
2020-10-20 11:00:00,244.74,244.77,244.08,244.15,2315.0,225.4508,225.4785,224.8429,224.9073,2315.0
2020-10-20 11:05:00,244.43,244.88,244.32,244.52,3080.0,225.1653,225.5798,225.0639,225.2482,3080.0
2020-10-20 11:10:00,244.74,244.9,244.16,244.45,2800.0,225.4508,225.5982,224.9166,225.1837,2800.0
2020-10-20 11:15:00,244.59,244.8,244.39,244.39,1212.0,225.3127,225.5061,225.1284,225.1284,1212.0
2020-10-20 11:20:00,244.53,244.8,244.32,244.64,6679.0,225.2574,225.5061,225.0639,225.3587,6679.0
2020-10-20 11:25:00,244.72,245.15,244.62,244.96,5151.0,225.4324,225.8285,225.3403,225.6535,5151.0
2020-10-20 11:30:00,244.96,245.47,244.96,245.2,4037.0,225.6535,226.1233,225.6535,225.8746,4037.0
2020-10-20 11:35:00,245.2,245.47,245.02,245.06,5362.0,225.8746,226.1233,225.7088,225.7456,5362.0
2020-10-20 11:40:00,244.75,245.27,244.75,245.27,800.0,225.4601,225.9391,225.4601,225.9391,800.0
2020-10-20 11:45:00,245.19,245.19,244.98,245.0,1100.0,225.8654,225.8654,225.6719,225.6903,1100.0
2020-10-20 11:50:00,245.04,245.04,244.79,244.94,1301.0,225.7272,225.7272,225.4969,225.6351,1301.0
2020-10-20 11:55:00,244.95,245.0,244.75,244.75,2145.0,225.6443,225.6903,225.4601,225.4601,2145.0
2020-10-20 12:00:00,244.75,244.96,244.57,244.96,4398.0,225.4601,225.6535,225.2942,225.6535,4398.0
2020-10-20 12:05:00,244.91,245.05,244.6,244.72,2024.0,225.6074,225.7364,225.3219,225.4324,2024.0
2020-10-20 12:10:00,244.64,244.74,244.43,244.43,2115.0,225.3587,225.4508,225.1653,225.1653,2115.0
2020-10-20 12:15:00,244.57,244.57,244.23,244.23,1300.0,225.2942,225.2942,224.981,224.981,1300.0
2020-10-20 12:20:00,244.15,244.5,244.03,244.03,3763.0,224.9073,225.2298,224.7968,224.7968,3763.0
2020-10-20 12:25:00,244.1,244.16,243.81,243.81,2728.0,224.8613,224.9166,224.5941,224.5941,2728.0
2020-10-20 12:30:00,243.69,244.93,243.51,244.71,7208.0,224.4836,225.6259,224.3178,225.4232,7208.0
2020-10-20 12:35:00,244.7,244.9,244.0,244.18,9142.0,225.414,225.5982,224.7692,224.935,9142.0
2020-10-20 12:40:00,244.3,244.71,244.11,244.47,8397.0,225.0455,225.4232,224.8705,225.2021,8397.0
2020-10-20 12:45:00,244.15,244.45,244.15,244.45,1366.0,224.9073,225.1837,224.9073,225.1837,1366.0
2020-10-20 12:50:00,244.37,244.48,244.15,244.29,5403.0,225.11,225.2113,224.9073,225.0363,5403.0
2020-10-20 12:55:00,244.16,244.34,243.81,243.91,3768.0,224.9166,225.0824,224.5941,224.6863,3768.0
2020-10-20 13:00:00,243.87,243.97,243.81,243.84,11521.0,224.6494,224.7415,224.5941,224.6218,11521.0
2020-10-20 13:05:00,243.84,244.02,243.76,244.0,3517.0,224.6218,224.7876,224.5481,224.7692,3517.0
2020-10-20 13:10:00,243.94,244.34,243.93,243.99,5890.0,224.7139,225.0824,224.7047,224.76,5890.0
2020-10-20 13:15:00,244.0,244.02,243.68,243.68,13698.0,224.7692,224.7876,224.4744,224.4744,13698.0
2020-10-20 13:20:00,243.71,244.16,243.63,243.95,12870.0,224.502,224.9166,224.4283,224.7231,12870.0
2020-10-20 13:25:00,244.05,244.57,243.76,244.32,8550.0,224.8152,225.2942,224.5481,225.0639,8550.0
2020-10-20 13:30:00,244.53,244.64,244.26,244.27,3039.0,225.2574,225.3587,225.0087,225.0179,3039.0
2020-10-20 13:35:00,244.24,244.33,243.92,244.01,3440.0,224.9902,225.0732,224.6955,224.7784,3440.0
2020-10-20 13:40:00,243.96,244.11,243.87,244.11,4128.0,224.7323,224.8705,224.6494,224.8705,4128.0
2020-10-20 13:45:00,244.09,244.12,243.85,243.89,3276.0,224.8521,224.8797,224.631,224.6678,3276.0
2020-10-20 13:50:00,243.92,244.03,243.33,243.33,3812.0,224.6955,224.7968,224.152,224.152,3812.0
2020-10-20 13:55:00,243.46,243.47,242.92,243.03,4130.0,224.2717,224.2809,223.7743,223.8756,4130.0
2020-10-20 14:00:00,243.15,243.23,243.0,243.07,2400.0,223.9862,224.0598,223.848,223.9125,2400.0
2020-10-20 14:05:00,243.12,243.13,242.65,242.81,3792.0,223.9585,223.9677,223.5256,223.673,3792.0
2020-10-20 14:10:00,242.74,242.82,242.49,242.5,3028.0,223.6085,223.6822,223.3782,223.3874,3028.0
2020-10-20 14:15:00,242.49,243.0,242.36,242.71,6664.0,223.3782,223.848,223.2584,223.5808,6664.0
2020-10-20 14:20:00,242.44,242.45,242.18,242.37,3594.0,223.3321,223.3413,223.0926,223.2676,3594.0
2020-10-20 14:25:00,242.28,242.4,241.95,241.98,5298.0,223.1847,223.2953,222.8807,222.9084,5298.0
2020-10-20 14:30:00,241.9,242.36,241.9,242.28,12239.0,222.8347,223.2584,222.8347,223.1847,12239.0
2020-10-20 14:35:00,242.26,242.4,242.16,242.19,3732.0,223.1663,223.2953,223.0742,223.1018,3732.0
2020-10-20 14:40:00,242.07,242.25,241.99,242.24,5057.0,222.9913,223.1571,222.9176,223.1479,5057.0
2020-10-20 14:45:00,242.25,242.25,241.73,241.73,5414.0,223.1571,223.1571,222.6781,222.6781,5414.0
2020-10-20 14:50:00,241.65,241.72,241.5,241.58,4056.0,222.6044,222.6689,222.4662,222.5399,4056.0
2020-10-20 14:55:00,241.58,241.64,241.16,241.24,6242.0,222.5399,222.5952,222.153,222.2267,6242.0
2020-10-20 15:00:00,241.25,241.43,241.19,241.25,5730.0,222.2359,222.4017,222.1806,222.2359,5730.0
2020-10-20 15:05:00,241.19,241.23,240.2,240.29,8227.0,222.1806,222.2175,221.2687,221.3516,8227.0
2020-10-20 15:10:00,240.25,240.25,239.23,239.96,10284.0,221.3147,221.3147,220.3751,221.0476,10284.0
2020-10-20 15:15:00,239.88,239.94,238.64,239.1,16225.0,220.9739,221.0292,219.8316,220.2554,16225.0
2020-10-20 15:20:00,239.25,239.97,239.13,239.81,6668.0,220.3935,221.0568,220.283,220.9094,6668.0
2020-10-20 15:25:00,239.88,240.32,239.68,240.06,11048.0,220.9739,221.3792,220.7896,221.1397,11048.0
2020-10-20 15:30:00,240.09,240.1,239.57,239.81,18515.0,221.1673,221.1765,220.6883,220.9094,18515.0
2020-10-20 15:35:00,239.85,240.45,239.23,240.35,10823.0,220.9462,221.499,220.3751,221.4068,10823.0
2020-10-20 15:40:00,240.45,241.86,240.45,241.6,12556.0,221.499,222.7978,221.499,222.5583,12556.0
2020-10-20 15:45:00,241.61,241.93,241.08,241.11,17608.0,222.5675,222.8623,222.0793,222.1069,17608.0
2020-10-20 15:50:00,241.01,241.83,240.52,241.77,28875.0,222.0148,222.7702,221.5634,222.7149,28875.0
2020-10-20 15:55:00,241.74,241.74,240.9,240.9,69793.0,222.6873,222.6873,221.9135,221.9135,69793.0
2020-10-21 09:30:00,240.54,242.25,240.54,242.25,12326.0,221.5819,223.1571,221.5819,223.1571,12326.0
2020-10-21 09:35:00,242.32,243.75,242.29,243.75,2906.0,223.2216,224.5389,223.1939,224.5389,2906.0
2020-10-21 09:40:00,243.76,245.68,243.76,245.51,5569.0,224.5481,226.3168,224.5481,226.1602,5569.0
2020-10-21 09:45:00,245.62,246.11,245.26,245.88,9495.0,226.2615,226.7129,225.9299,226.501,9495.0
2020-10-21 09:50:00,245.84,245.84,244.59,245.8,24607.0,226.4641,226.4641,225.3127,226.4273,24607.0
2020-10-21 09:55:00,245.8,246.07,244.69,245.23,3525.0,226.4273,226.676,225.4048,225.9022,3525.0
2020-10-21 10:00:00,245.05,245.22,244.5,245.13,6488.0,225.7364,225.893,225.2298,225.8101,6488.0
2020-10-21 10:05:00,245.13,245.23,244.69,244.69,2616.0,225.8101,225.9022,225.4048,225.4048,2616.0
2020-10-21 10:10:00,244.63,244.99,244.56,244.73,6598.0,225.3495,225.6811,225.285,225.4416,6598.0
2020-10-21 10:15:00,244.13,244.31,243.73,243.83,1200.0,224.8889,225.0547,224.5204,224.6126,1200.0
2020-10-21 10:20:00,244.11,244.17,243.68,244.09,14659.0,224.8705,224.9258,224.4744,224.8521,14659.0
2020-10-21 10:25:00,243.82,243.82,243.28,243.28,2724.0,224.6033,224.6033,224.1059,224.1059,2724.0
2020-10-21 10:30:00,243.29,243.29,242.41,242.41,815.0,224.1151,224.1151,223.3045,223.3045,815.0
2020-10-21 10:35:00,242.31,242.67,242.03,242.26,7118.0,223.2124,223.544,222.9544,223.1663,7118.0
2020-10-21 10:40:00,242.1,242.1,241.66,241.66,1112.0,223.0189,223.0189,222.6136,222.6136,1112.0
2020-10-21 10:45:00,241.56,241.66,240.54,240.71,2968.0,222.5215,222.6136,221.5819,221.7385,2968.0
2020-10-21 10:50:00,240.82,240.83,239.79,239.97,18604.0,221.8398,221.849,220.891,221.0568,18604.0
2020-10-21 10:55:00,240.02,240.22,239.73,240.08,6190.0,221.1028,221.2871,220.8357,221.1581,6190.0
2020-10-21 11:00:00,240.06,240.39,239.33,239.41,6475.0,221.1397,221.4437,220.4672,220.5409,6475.0
2020-10-21 11:05:00,239.4,239.57,238.69,238.7,11638.0,220.5317,220.6883,219.8777,219.8869,11638.0
2020-10-21 11:10:00,238.55,238.76,238.04,238.74,13269.0,219.7487,219.9422,219.2789,219.9237,13269.0
2020-10-21 11:15:00,238.65,239.04,238.35,238.87,3443.0,219.8408,220.2001,219.5645,220.0435,3443.0
2020-10-21 11:20:00,239.08,239.39,238.89,238.96,10660.0,220.2369,220.5225,220.0619,220.1264,10660.0
2020-10-21 11:25:00,238.95,239.39,238.75,239.39,4109.0,220.1172,220.5225,219.9329,220.5225,4109.0
2020-10-21 11:30:00,239.38,239.94,239.38,239.9,1400.0,220.5133,221.0292,220.5133,220.9923,1400.0
2020-10-21 11:35:00,239.91,240.17,239.81,240.11,3412.0,221.0015,221.241,220.9094,221.1858,3412.0
2020-10-21 11:40:00,239.92,240.63,239.92,240.54,4413.0,221.0107,221.6648,221.0107,221.5819,4413.0
2020-10-21 11:45:00,240.44,240.68,239.45,239.54,8153.0,221.4897,221.7108,220.5778,220.6607,8153.0
2020-10-21 11:50:00,239.56,240.34,239.56,240.33,1839.0,220.6791,221.3976,220.6791,221.3884,1839.0
2020-10-21 11:55:00,240.19,240.19,239.02,239.17,3944.0,221.2594,221.2594,220.1817,220.3198,3944.0
2020-10-21 12:00:00,239.23,239.63,239.18,239.6,1730.0,220.3751,220.7436,220.329,220.7159,1730.0
2020-10-21 12:05:00,239.56,240.08,239.45,240.08,1878.0,220.6791,221.1581,220.5778,221.1581,1878.0
2020-10-21 12:10:00,240.1,240.17,239.49,240.17,1300.0,221.1765,221.241,220.6146,221.241,1300.0
2020-10-21 12:15:00,239.74,239.97,239.33,239.36,2857.0,220.8449,221.0568,220.4672,220.4949,2857.0
2020-10-21 12:20:00,239.29,240.69,239.29,240.25,3352.0,220.4304,221.72,220.4304,221.3147,3352.0
2020-10-21 12:25:00,240.16,240.16,239.4,239.63,1435.0,221.2318,221.2318,220.5317,220.7436,1435.0
2020-10-21 12:30:00,239.31,239.32,238.38,238.71,1839.0,220.4488,220.458,219.5921,219.8961,1839.0
2020-10-21 12:35:00,239.01,239.26,238.68,239.26,600.0,220.1724,220.4027,219.8685,220.4027,600.0
2020-10-21 12:40:00,239.03,239.03,238.83,238.98,800.0,220.1909,220.1909,220.0066,220.1448,800.0
2020-10-21 12:45:00,238.95,239.15,238.65,238.65,1000.0,220.1172,220.3014,219.8408,219.8408,1000.0
2020-10-21 12:50:00,239.15,239.33,238.3,238.6,5183.0,220.3014,220.4672,219.5184,219.7948,5183.0
2020-10-21 12:55:00,238.7,238.84,238.4,238.6,2100.0,219.8869,220.0158,219.6105,219.7948,2100.0
2020-10-21 13:00:00,238.55,238.82,238.48,238.59,10340.0,219.7487,219.9974,219.6842,219.7856,10340.0
2020-10-21 13:05:00,238.48,238.55,238.01,238.13,3000.0,219.6842,219.7487,219.2513,219.3618,3000.0
2020-10-21 13:10:00,238.12,238.23,238.06,238.07,1300.0,219.3526,219.4539,219.2973,219.3065,1300.0
2020-10-21 13:15:00,238.19,238.35,237.9,238.11,3980.0,219.4171,219.5645,219.1499,219.3434,3980.0
2020-10-21 13:20:00,237.99,238.14,237.83,237.85,2536.0,219.2328,219.371,219.0855,219.1039,2536.0
2020-10-21 13:25:00,237.57,237.82,237.54,237.74,2600.0,218.8459,219.0762,218.8183,219.0025,2600.0
2020-10-21 13:30:00,237.72,237.92,237.64,237.68,3225.0,218.9841,219.1684,218.9104,218.9473,3225.0
2020-10-21 13:35:00,237.68,237.93,237.46,237.46,3049.0,218.9473,219.1776,218.7446,218.7446,3049.0
2020-10-21 13:40:00,237.46,237.78,237.32,237.32,3785.0,218.7446,219.0394,218.6156,218.6156,3785.0
2020-10-21 13:45:00,237.47,237.74,237.46,237.74,3380.0,218.7538,219.0025,218.7446,219.0025,3380.0
2020-10-21 13:50:00,237.77,237.93,237.43,237.5,4475.0,219.0302,219.1776,218.717,218.7815,4475.0
2020-10-21 13:55:00,237.41,237.63,237.36,237.52,2352.0,218.6986,218.9012,218.6525,218.7999,2352.0
2020-10-21 14:00:00,237.58,238.08,237.58,237.9,2172.0,218.8552,219.3157,218.8552,219.1499,2172.0
2020-10-21 14:05:00,237.92,238.31,237.92,238.05,1600.0,219.1684,219.5276,219.1684,219.2881,1600.0
2020-10-21 14:10:00,237.99,238.5,237.97,238.34,3500.0,219.2328,219.7026,219.2144,219.5553,3500.0
2020-10-21 14:15:00,238.31,238.41,238.0,238.11,7500.0,219.5276,219.6197,219.2421,219.3434,7500.0
2020-10-21 14:20:00,237.99,238.35,237.84,238.14,5674.0,219.2328,219.5645,219.0947,219.371,5674.0
2020-10-21 14:25:00,238.13,238.21,238.0,238.1,11350.0,219.3618,219.4355,219.2421,219.3342,11350.0
2020-10-21 14:30:00,238.09,238.75,237.98,238.03,4613.0,219.325,219.9329,219.2236,219.2697,4613.0
2020-10-21 14:35:00,238.05,238.38,237.98,238.21,2782.0,219.2881,219.5921,219.2236,219.4355,2782.0
2020-10-21 14:40:00,238.22,238.35,237.93,238.14,3350.0,219.4447,219.5645,219.1776,219.371,3350.0
2020-10-21 14:45:00,238.21,238.3,237.98,238.21,2806.0,219.4355,219.5184,219.2236,219.4355,2806.0
2020-10-21 14:50:00,238.22,238.65,238.18,238.56,2300.0,219.4447,219.8408,219.4079,219.7579,2300.0
2020-10-21 14:55:00,238.56,239.01,238.55,239.0,1100.0,219.7579,220.1724,219.7487,220.1632,1100.0
2020-10-21 15:00:00,239.1,239.15,238.95,238.98,2720.0,220.2554,220.3014,220.1172,220.1448,2720.0
2020-10-21 15:05:00,238.81,239.0,238.52,238.52,2218.0,219.9882,220.1632,219.7211,219.7211,2218.0
2020-10-21 15:10:00,238.64,238.94,238.48,238.9,9633.0,219.8316,220.108,219.6842,220.0711,9633.0
2020-10-21 15:15:00,238.8,239.12,238.54,239.05,5400.0,219.979,220.2738,219.7395,220.2093,5400.0
2020-10-21 15:20:00,239.13,239.23,238.88,238.9,7472.0,220.283,220.3751,220.0527,220.0711,7472.0
2020-10-21 15:25:00,238.83,239.15,238.81,239.03,3374.0,220.0066,220.3014,219.9882,220.1909,3374.0
2020-10-21 15:30:00,239.03,239.04,238.0,238.15,6475.0,220.1909,220.2001,219.2421,219.3802,6475.0
2020-10-21 15:35:00,238.29,238.29,237.76,237.77,4951.0,219.5092,219.5092,219.021,219.0302,4951.0
2020-10-21 15:40:00,237.77,237.79,237.19,237.25,5260.0,219.0302,219.0486,218.4959,218.5512,5260.0
2020-10-21 15:45:00,237.08,237.29,236.91,237.0,12444.0,218.3946,218.588,218.238,218.3209,12444.0
2020-10-21 15:50:00,236.98,237.7,236.98,237.52,14521.0,218.3024,218.9657,218.3024,218.7999,14521.0
2020-10-21 15:55:00,237.62,237.69,236.65,236.67,36757.0,218.892,218.9565,217.9985,218.0169,36757.0
2020-10-22 09:30:00,237.82,239.01,237.64,238.59,11793.0,219.0762,220.1724,218.9104,219.7856,11793.0
2020-10-22 09:35:00,238.4,239.04,238.02,238.11,4022.0,219.6105,220.2001,219.2605,219.3434,4022.0
2020-10-22 09:40:00,238.28,239.12,238.16,239.12,2135.0,219.5,220.2738,219.3894,220.2738,2135.0
2020-10-22 09:45:00,238.93,238.93,238.01,238.54,27900.0,220.0988,220.0988,219.2513,219.7395,27900.0
2020-10-22 09:50:00,238.54,238.54,237.98,238.27,6773.0,219.7395,219.7395,219.2236,219.4908,6773.0
2020-10-22 09:55:00,238.45,239.72,238.27,239.56,22289.0,219.6566,220.8265,219.4908,220.6791,22289.0
2020-10-22 10:00:00,239.37,240.16,238.7,240.16,4500.0,220.5041,221.2318,219.8869,221.2318,4500.0
2020-10-22 10:05:00,240.29,240.7,239.56,239.56,3152.0,221.3516,221.7293,220.6791,220.6791,3152.0
2020-10-22 10:10:00,239.43,239.64,239.15,239.28,3195.0,220.5593,220.7528,220.3014,220.4212,3195.0
2020-10-22 10:15:00,239.68,239.87,239.45,239.79,2810.0,220.7896,220.9647,220.5778,220.891,2810.0
2020-10-22 10:20:00,239.77,239.77,238.6,238.81,7794.0,220.8725,220.8725,219.7948,219.9882,7794.0
2020-10-22 10:25:00,239.01,239.33,238.93,239.2,2530.0,220.1724,220.4672,220.0988,220.3475,2530.0
2020-10-22 10:30:00,239.27,239.38,238.86,239.01,6339.0,220.412,220.5133,220.0343,220.1724,6339.0
2020-10-22 10:35:00,238.99,239.61,238.98,239.36,3615.0,220.154,220.7252,220.1448,220.4949,3615.0
2020-10-22 10:40:00,239.41,239.41,238.21,238.21,2222.0,220.5409,220.5409,219.4355,219.4355,2222.0
2020-10-22 10:45:00,238.3,238.39,237.84,238.13,4154.0,219.5184,219.6013,219.0947,219.3618,4154.0
2020-10-22 10:50:00,238.18,239.11,238.01,239.11,3658.0,219.4079,220.2646,219.2513,220.2646,3658.0
2020-10-22 10:55:00,239.09,239.59,238.96,239.59,3203.0,220.2461,220.7067,220.1264,220.7067,3203.0
2020-10-22 11:00:00,239.61,240.2,239.6,240.13,2909.0,220.7252,221.2687,220.7159,221.2042,2909.0
2020-10-22 11:05:00,240.16,240.16,239.53,239.94,1877.0,221.2318,221.2318,220.6515,221.0292,1877.0
2020-10-22 11:10:00,240.21,240.79,239.94,240.68,1647.0,221.2779,221.8122,221.0292,221.7108,1647.0
2020-10-22 11:15:00,240.62,240.8,240.45,240.58,3850.0,221.6556,221.8214,221.499,221.6187,3850.0
2020-10-22 11:20:00,240.47,240.73,240.45,240.63,2100.0,221.5174,221.7569,221.499,221.6648,2100.0
2020-10-22 11:25:00,240.44,240.53,240.02,240.43,2881.0,221.4897,221.5726,221.1028,221.4805,2881.0
2020-10-22 11:30:00,240.4,240.48,240.25,240.25,2300.0,221.4529,221.5266,221.3147,221.3147,2300.0
2020-10-22 11:35:00,240.08,240.11,239.74,239.74,1161.0,221.1581,221.1858,220.8449,220.8449,1161.0
2020-10-22 11:40:00,239.63,240.13,239.56,239.91,3242.0,220.7436,221.2042,220.6791,221.0015,3242.0
2020-10-22 11:45:00,239.92,240.57,239.91,240.35,1600.0,221.0107,221.6095,221.0015,221.4068,1600.0
2020-10-22 11:50:00,239.94,239.95,239.23,239.23,1517.0,221.0292,221.0384,220.3751,220.3751,1517.0
2020-10-22 11:55:00,239.21,239.45,238.95,239.18,1951.0,220.3567,220.5778,220.1172,220.329,1951.0
2020-10-22 12:00:00,239.13,239.65,239.13,239.17,2409.0,220.283,220.762,220.283,220.3198,2409.0
2020-10-22 12:05:00,239.32,239.38,239.07,239.07,1545.0,220.458,220.5133,220.2277,220.2277,1545.0
2020-10-22 12:10:00,239.21,239.29,239.05,239.29,659.0,220.3567,220.4304,220.2093,220.4304,659.0
2020-10-22 12:15:00,239.33,239.77,239.32,239.51,2064.0,220.4672,220.8725,220.458,220.633,2064.0
2020-10-22 12:20:00,239.62,239.73,239.41,239.41,1192.0,220.7344,220.8357,220.5409,220.5409,1192.0
2020-10-22 12:25:00,239.46,239.78,239.32,239.64,2984.0,220.587,220.8818,220.458,220.7528,2984.0
2020-10-22 12:30:00,239.4,239.53,239.28,239.3,2406.0,220.5317,220.6515,220.4212,220.4396,2406.0
2020-10-22 12:35:00,239.18,239.26,239.02,239.12,1800.0,220.329,220.4027,220.1817,220.2738,1800.0
2020-10-22 12:40:00,238.98,239.07,238.84,238.84,800.0,220.1448,220.2277,220.0158,220.0158,800.0
2020-10-22 12:45:00,238.92,238.99,238.75,238.98,3633.0,220.0895,220.154,219.9329,220.1448,3633.0
2020-10-22 12:50:00,239.3,239.33,238.96,239.01,1751.0,220.4396,220.4672,220.1264,220.1724,1751.0
2020-10-22 12:55:00,239.14,239.16,238.9,238.9,1150.0,220.2922,220.3106,220.0711,220.0711,1150.0
2020-10-22 13:00:00,238.88,239.05,238.84,238.94,1900.0,220.0527,220.2093,220.0158,220.108,1900.0
2020-10-22 13:05:00,239.05,239.2,238.87,239.2,2042.0,220.2093,220.3475,220.0435,220.3475,2042.0
2020-10-22 13:10:00,239.36,239.89,239.22,239.89,3185.0,220.4949,220.9831,220.3659,220.9831,3185.0
2020-10-22 13:15:00,239.98,239.99,239.57,239.57,1273.0,221.066,221.0752,220.6883,220.6883,1273.0
2020-10-22 13:20:00,239.3,239.52,239.23,239.52,702.0,220.4396,220.6423,220.3751,220.6423,702.0
2020-10-22 13:25:00,239.38,239.56,239.38,239.54,2223.0,220.5133,220.6791,220.5133,220.6607,2223.0
2020-10-22 13:30:00,239.55,239.87,239.55,239.87,1300.0,220.6699,220.9647,220.6699,220.9647,1300.0
2020-10-22 13:35:00,239.72,239.85,239.5,239.5,3242.0,220.8265,220.9462,220.6238,220.6238,3242.0
2020-10-22 13:40:00,239.67,239.93,239.51,239.85,1900.0,220.7804,221.0199,220.633,220.9462,1900.0
2020-10-22 13:45:00,239.92,239.94,239.88,239.94,1300.0,221.0107,221.0292,220.9739,221.0292,1300.0
2020-10-22 13:50:00,239.98,240.18,239.72,240.06,3956.0,221.066,221.2502,220.8265,221.1397,3956.0
2020-10-22 13:55:00,240.09,240.49,240.08,240.49,894.0,221.1673,221.5358,221.1581,221.5358,894.0
2020-10-22 14:00:00,240.49,240.78,240.45,240.49,2794.0,221.5358,221.8029,221.499,221.5358,2794.0
2020-10-22 14:05:00,240.68,240.78,240.43,240.66,3865.0,221.7108,221.8029,221.4805,221.6924,3865.0
2020-10-22 14:10:00,240.54,240.67,240.39,240.43,2140.0,221.5819,221.7016,221.4437,221.4805,2140.0
2020-10-22 14:15:00,240.5,240.98,240.38,240.72,1801.0,221.545,221.9872,221.4345,221.7477,1801.0
2020-10-22 14:20:00,240.8,241.29,240.8,241.29,3931.0,221.8214,222.2728,221.8214,222.2728,3931.0
2020-10-22 14:25:00,241.16,241.3,240.63,240.64,6052.0,222.153,222.282,221.6648,221.674,6052.0
2020-10-22 14:30:00,240.66,240.72,240.41,240.67,3301.0,221.6924,221.7477,221.4621,221.7016,3301.0
2020-10-22 14:35:00,240.67,240.73,240.04,240.06,4211.0,221.7016,221.7569,221.1213,221.1397,4211.0
2020-10-22 14:40:00,240.06,240.3,239.88,239.94,2099.0,221.1397,221.3608,220.9739,221.0292,2099.0
2020-10-22 14:45:00,239.85,240.24,239.85,239.99,2720.0,220.9462,221.3055,220.9462,221.0752,2720.0
2020-10-22 14:50:00,240.03,240.04,239.82,240.03,3368.0,221.1121,221.1213,220.9186,221.1121,3368.0
2020-10-22 14:55:00,239.99,240.13,239.79,239.83,2969.0,221.0752,221.2042,220.891,220.9278,2969.0
2020-10-22 15:00:00,239.9,240.01,239.78,239.78,3900.0,220.9923,221.0936,220.8818,220.8818,3900.0
2020-10-22 15:05:00,239.74,239.79,239.33,239.33,3578.0,220.8449,220.891,220.4672,220.4672,3578.0
2020-10-22 15:10:00,239.54,239.63,239.28,239.47,4989.0,220.6607,220.7436,220.4212,220.5962,4989.0
2020-10-22 15:15:00,239.65,239.85,239.59,239.85,4254.0,220.762,220.9462,220.7067,220.9462,4254.0
2020-10-22 15:20:00,239.89,239.95,239.59,239.81,4277.0,220.9831,221.0384,220.7067,220.9094,4277.0
2020-10-22 15:25:00,239.7,239.86,239.52,239.75,3827.0,220.8081,220.9555,220.6423,220.8541,3827.0
2020-10-22 15:30:00,239.8,240.13,239.75,240.04,4400.0,220.9002,221.2042,220.8541,221.1213,4400.0
2020-10-22 15:35:00,240.13,240.25,239.57,239.57,6057.0,221.2042,221.3147,220.6883,220.6883,6057.0
2020-10-22 15:40:00,239.67,239.86,239.59,239.85,6599.0,220.7804,220.9555,220.7067,220.9462,6599.0
2020-10-22 15:45:00,240.02,240.06,239.51,239.58,11648.0,221.1028,221.1397,220.633,220.6975,11648.0
2020-10-22 15:50:00,239.62,240.11,239.61,239.99,19807.0,220.7344,221.1858,220.7252,221.0752,19807.0
2020-10-22 15:55:00,240.06,240.07,239.26,239.26,43756.0,221.1397,221.1489,220.4027,220.4027,43756.0
2020-10-23 09:30:00,241.28,242.45,241.0,242.44,7540.0,222.2635,223.3413,222.0056,223.3321,7540.0
2020-10-23 09:35:00,242.1,242.25,241.65,241.8,1999.0,223.0189,223.1571,222.6044,222.7426,1999.0
2020-10-23 09:40:00,241.91,242.13,241.89,242.13,700.0,222.8439,223.0465,222.8255,223.0465,700.0
2020-10-23 09:45:00,241.87,241.99,240.93,241.34,4483.0,222.807,222.9176,221.9411,222.3188,4483.0
2020-10-23 09:50:00,241.34,242.04,241.34,241.5,3254.0,222.3188,222.9636,222.3188,222.4662,3254.0
2020-10-23 09:55:00,241.33,241.33,240.69,240.7,400.0,222.3096,222.3096,221.72,221.7293,400.0
2020-10-23 10:00:00,241.17,241.99,240.92,241.3,2300.0,222.1622,222.9176,221.9319,222.282,2300.0
2020-10-23 10:05:00,241.32,241.4,240.68,240.69,1523.0,222.3004,222.3741,221.7108,221.72,1523.0
2020-10-23 10:10:00,240.7,241.35,240.65,240.79,1084.0,221.7293,222.328,221.6832,221.8122,1084.0
2020-10-23 10:15:00,240.68,241.0,240.38,241.0,1185.0,221.7108,222.0056,221.4345,222.0056,1185.0
2020-10-23 10:20:00,241.07,241.07,240.27,240.45,2805.0,222.0701,222.0701,221.3331,221.499,2805.0
2020-10-23 10:25:00,240.34,240.65,240.25,240.47,3891.0,221.3976,221.6832,221.3147,221.5174,3891.0
2020-10-23 10:30:00,240.73,241.64,240.72,241.64,12474.0,221.7569,222.5952,221.7477,222.5952,12474.0
2020-10-23 10:35:00,241.73,241.73,241.3,241.39,2433.0,222.6781,222.6781,222.282,222.3649,2433.0
2020-10-23 10:40:00,241.43,241.77,241.12,241.18,3176.0,222.4017,222.7149,222.1161,222.1714,3176.0
2020-10-23 10:45:00,241.18,241.5,241.17,241.36,1682.0,222.1714,222.4662,222.1622,222.3372,1682.0
2020-10-23 10:50:00,241.36,241.5,241.22,241.34,2791.0,222.3372,222.4662,222.2083,222.3188,2791.0
2020-10-23 10:55:00,241.22,241.81,241.22,241.67,2744.0,222.2083,222.7518,222.2083,222.6228,2744.0
2020-10-23 11:00:00,241.45,241.67,241.33,241.61,3116.0,222.4201,222.6228,222.3096,222.5675,3116.0
2020-10-23 11:05:00,241.58,241.58,241.4,241.41,900.0,222.5399,222.5399,222.3741,222.3833,900.0
2020-10-23 11:10:00,241.54,241.54,241.03,241.49,1800.0,222.503,222.503,222.0332,222.457,1800.0
2020-10-23 11:15:00,241.56,241.6,241.49,241.58,1817.0,222.5215,222.5583,222.457,222.5399,1817.0
2020-10-23 11:20:00,241.51,241.55,241.1,241.1,2300.0,222.4754,222.5123,222.0977,222.0977,2300.0
2020-10-23 11:25:00,241.12,241.98,241.11,241.85,2604.0,222.1161,222.9084,222.1069,222.7886,2604.0
2020-10-23 11:30:00,241.98,242.27,241.81,242.13,1625.0,222.9084,223.1755,222.7518,223.0465,1625.0
2020-10-23 11:35:00,242.07,242.43,242.06,242.18,1525.0,222.9913,223.3229,222.9821,223.0926,1525.0
2020-10-23 11:40:00,242.23,242.84,242.15,242.76,1802.0,223.1387,223.7006,223.065,223.6269,1802.0
2020-10-23 11:45:00,242.49,242.49,242.21,242.23,1300.0,223.3782,223.3782,223.1202,223.1387,1300.0
2020-10-23 11:50:00,242.25,242.3,242.13,242.3,1324.0,223.1571,223.2031,223.0465,223.2031,1324.0
2020-10-23 11:55:00,242.33,242.35,242.19,242.25,1148.0,223.2308,223.2492,223.1018,223.1571,1148.0
2020-10-23 12:00:00,242.29,242.29,242.05,242.12,3176.0,223.1939,223.1939,222.9729,223.0373,3176.0
2020-10-23 12:05:00,242.15,242.66,242.15,242.66,2900.0,223.065,223.5348,223.065,223.5348,2900.0
2020-10-23 12:10:00,242.63,242.63,242.41,242.47,2926.0,223.5071,223.5071,223.3045,223.3597,2926.0
2020-10-23 12:15:00,242.54,242.69,242.0,242.19,3480.0,223.4242,223.5624,222.9268,223.1018,3480.0
2020-10-23 12:20:00,242.18,242.47,241.9,242.47,8836.0,223.0926,223.3597,222.8347,223.3597,8836.0
2020-10-23 12:25:00,242.39,242.83,242.3,242.83,1933.0,223.2861,223.6914,223.2031,223.6914,1933.0
2020-10-23 12:30:00,242.7,242.7,242.5,242.61,2275.0,223.5716,223.5716,223.3874,223.4887,2275.0
2020-10-23 12:35:00,242.66,242.74,242.56,242.74,2075.0,223.5348,223.6085,223.4427,223.6085,2075.0
2020-10-23 12:40:00,242.73,242.91,242.6,242.84,1900.0,223.5993,223.7651,223.4795,223.7006,1900.0
2020-10-23 12:45:00,242.77,242.88,242.64,242.76,2100.0,223.6361,223.7374,223.5164,223.6269,2100.0
2020-10-23 12:50:00,242.81,242.81,242.43,242.48,1300.0,223.673,223.673,223.3229,223.369,1300.0
2020-10-23 12:55:00,242.48,242.48,241.68,241.97,2201.0,223.369,223.369,222.632,222.8992,2201.0
2020-10-23 13:00:00,242.03,242.56,242.03,242.52,8773.0,222.9544,223.4427,222.9544,223.4058,8773.0
2020-10-23 13:05:00,242.57,242.73,242.43,242.43,6220.0,223.4519,223.5993,223.3229,223.3229,6220.0
2020-10-23 13:10:00,242.41,242.45,241.81,241.84,19442.0,223.3045,223.3413,222.7518,222.7794,19442.0
2020-10-23 13:15:00,241.91,242.3,241.91,242.3,7085.0,222.8439,223.2031,222.8439,223.2031,7085.0
2020-10-23 13:20:00,242.15,242.66,242.07,242.62,23104.0,223.065,223.5348,222.9913,223.4979,23104.0
2020-10-23 13:25:00,242.59,242.79,242.52,242.73,1996.0,223.4703,223.6545,223.4058,223.5993,1996.0
2020-10-23 13:30:00,242.76,242.76,242.47,242.47,2200.0,223.6269,223.6269,223.3597,223.3597,2200.0
2020-10-23 13:35:00,242.5,242.77,242.5,242.74,3579.0,223.3874,223.6361,223.3874,223.6085,3579.0
2020-10-23 13:40:00,242.66,242.66,242.43,242.43,1828.0,223.5348,223.5348,223.3229,223.3229,1828.0
2020-10-23 13:45:00,242.49,242.54,242.19,242.44,6946.0,223.3782,223.4242,223.1018,223.3321,6946.0
2020-10-23 13:50:00,242.47,242.71,242.47,242.61,1881.0,223.3597,223.5808,223.3597,223.4887,1881.0
2020-10-23 13:55:00,242.56,242.74,242.53,242.59,3913.0,223.4427,223.6085,223.415,223.4703,3913.0
2020-10-23 14:00:00,242.61,242.78,242.57,242.77,1301.0,223.4887,223.6453,223.4519,223.6361,1301.0
2020-10-23 14:05:00,242.81,243.16,242.69,243.16,9790.0,223.673,223.9954,223.5624,223.9954,9790.0
2020-10-23 14:10:00,243.13,243.13,242.79,243.03,2268.0,223.9677,223.9677,223.6545,223.8756,2268.0
2020-10-23 14:15:00,243.43,243.51,243.32,243.42,1924.0,224.2441,224.3178,224.1428,224.2349,1924.0
2020-10-23 14:20:00,243.4,243.69,243.31,243.69,1607.0,224.2165,224.4836,224.1335,224.4836,1607.0
2020-10-23 14:25:00,243.76,243.93,243.68,243.88,2100.0,224.5481,224.7047,224.4744,224.6586,2100.0
2020-10-23 14:30:00,243.73,243.74,243.38,243.53,1651.0,224.5204,224.5297,224.198,224.3362,1651.0
2020-10-23 14:35:00,243.52,243.52,243.12,243.28,1986.0,224.327,224.327,223.9585,224.1059,1986.0
2020-10-23 14:40:00,243.28,243.3,243.1,243.11,2313.0,224.1059,224.1243,223.9401,223.9493,2313.0
2020-10-23 14:45:00,243.06,243.31,243.06,243.31,3769.0,223.9032,224.1335,223.9032,224.1335,3769.0
2020-10-23 14:50:00,243.38,243.38,243.16,243.2,1908.0,224.198,224.198,223.9954,224.0322,1908.0
2020-10-23 14:55:00,243.36,243.55,243.24,243.25,3141.0,224.1796,224.3546,224.0691,224.0783,3141.0
2020-10-23 15:00:00,243.27,243.49,243.15,243.47,3107.0,224.0967,224.2994,223.9862,224.2809,3107.0
2020-10-23 15:05:00,243.45,243.5,243.14,243.28,2235.0,224.2625,224.3086,223.9769,224.1059,2235.0
2020-10-23 15:10:00,243.24,243.48,243.2,243.35,4194.0,224.0691,224.2901,224.0322,224.1704,4194.0
2020-10-23 15:15:00,243.43,243.62,243.4,243.53,4720.0,224.2441,224.4191,224.2165,224.3362,4720.0
2020-10-23 15:20:00,243.61,243.68,243.51,243.68,3278.0,224.4099,224.4744,224.3178,224.4744,3278.0
2020-10-23 15:25:00,243.65,243.7,243.57,243.61,4060.0,224.4467,224.4928,224.3731,224.4099,4060.0
2020-10-23 15:30:00,243.65,243.65,243.06,243.06,6037.0,224.4467,224.4467,223.9032,223.9032,6037.0
2020-10-23 15:35:00,243.07,243.07,242.8,242.86,6496.0,223.9125,223.9125,223.6637,223.719,6496.0
2020-10-23 15:40:00,242.88,243.1,242.83,242.99,6808.0,223.7374,223.9401,223.6914,223.8388,6808.0
2020-10-23 15:45:00,242.94,243.15,242.83,243.01,9579.0,223.7927,223.9862,223.6914,223.8572,9579.0
2020-10-23 15:50:00,243.08,243.08,242.77,242.81,11631.0,223.9217,223.9217,223.6361,223.673,11631.0
2020-10-23 15:55:00,242.79,243.22,242.65,242.97,29245.0,223.6545,224.0506,223.5256,223.8203,29245.0
2020-10-26 09:30:00,240.03,241.13,239.13,239.14,6816.0,221.1121,222.1254,220.283,220.2922,6816.0
2020-10-26 09:35:00,239.55,240.66,239.52,239.6,4586.0,220.6699,221.6924,220.6423,220.7159,4586.0
2020-10-26 09:40:00,239.12,239.43,238.25,238.81,15058.0,220.2738,220.5593,219.4723,219.9882,15058.0
2020-10-26 09:45:00,238.77,239.24,238.63,238.64,7009.0,219.9514,220.3843,219.8224,219.8316,7009.0
2020-10-26 09:50:00,238.28,238.91,237.69,238.91,4447.0,219.5,220.0803,218.9565,220.0803,4447.0
2020-10-26 09:55:00,238.91,239.01,238.58,239.01,2600.0,220.0803,220.1724,219.7763,220.1724,2600.0
2020-10-26 10:00:00,238.79,239.12,238.39,239.09,17860.0,219.9698,220.2738,219.6013,220.2461,17860.0
2020-10-26 10:05:00,239.08,239.1,238.06,238.47,16035.0,220.2369,220.2554,219.2973,219.675,16035.0
2020-10-26 10:10:00,238.28,238.48,238.0,238.0,709.0,219.5,219.6842,219.2421,219.2421,709.0
2020-10-26 10:15:00,238.06,238.73,237.94,238.73,1457.0,219.2973,219.9145,219.1868,219.9145,1457.0
2020-10-26 10:20:00,238.44,238.97,238.43,238.81,1884.0,219.6474,220.1356,219.6382,219.9882,1884.0
2020-10-26 10:25:00,238.6,238.6,237.81,237.81,3175.0,219.7948,219.7948,219.067,219.067,3175.0
2020-10-26 10:30:00,237.74,237.88,237.24,237.24,1763.0,219.0025,219.1315,218.542,218.542,1763.0
2020-10-26 10:35:00,237.63,237.8,237.21,237.42,7236.0,218.9012,219.0578,218.5143,218.7078,7236.0
2020-10-26 10:40:00,237.53,237.79,237.52,237.79,828.0,218.8091,219.0486,218.7999,219.0486,828.0
2020-10-26 10:45:00,237.69,237.76,236.64,236.77,2239.0,218.9565,219.021,217.9892,218.109,2239.0
2020-10-26 10:50:00,236.39,237.24,236.23,237.02,3009.0,217.7589,218.542,217.6116,218.3393,3009.0
2020-10-26 10:55:00,237.12,237.3,236.63,236.63,1865.0,218.4314,218.5972,217.98,217.98,1865.0
2020-10-26 11:00:00,236.8,236.8,236.05,236.36,4334.0,218.1366,218.1366,217.4457,217.7313,4334.0
2020-10-26 11:05:00,236.21,236.31,235.78,236.14,5000.0,217.5931,217.6852,217.197,217.5286,5000.0
2020-10-26 11:10:00,236.04,236.5,236.04,236.08,7558.0,217.4365,217.8603,217.4365,217.4734,7558.0
2020-10-26 11:15:00,235.78,235.78,234.92,234.92,1050.0,217.197,217.197,216.4048,216.4048,1050.0
2020-10-26 11:20:00,234.86,235.87,234.67,235.87,3506.0,216.3495,217.2799,216.1745,217.2799,3506.0
2020-10-26 11:25:00,236.03,236.41,235.86,235.99,2914.0,217.4273,217.7774,217.2707,217.3905,2914.0
2020-10-26 11:30:00,235.67,236.65,235.67,236.09,12867.0,217.0957,217.9985,217.0957,217.4826,12867.0
2020-10-26 11:35:00,235.99,236.76,235.98,236.76,917.0,217.3905,218.0998,217.3813,218.0998,917.0
2020-10-26 11:40:00,236.5,236.5,235.73,235.77,1000.0,217.8603,217.8603,217.151,217.1878,1000.0
2020-10-26 11:45:00,236.32,236.34,236.32,236.32,300.0,217.6945,217.7129,217.6945,217.6945,300.0
2020-10-26 11:50:00,236.36,236.57,236.36,236.57,223.0,217.7313,217.9248,217.7313,217.9248,223.0
2020-10-26 11:55:00,236.52,236.69,236.33,236.33,600.0,217.8787,218.0353,217.7037,217.7037,600.0
2020-10-26 12:00:00,236.04,236.3,236.04,236.1,2811.0,217.4365,217.676,217.4365,217.4918,2811.0
2020-10-26 12:05:00,236.13,236.13,235.75,235.9,1906.0,217.5194,217.5194,217.1694,217.3076,1906.0
2020-10-26 12:10:00,235.88,236.02,235.75,235.81,1010.0,217.2891,217.4181,217.1694,217.2247,1010.0
2020-10-26 12:15:00,235.9,236.34,235.9,236.1,2900.0,217.3076,217.7129,217.3076,217.4918,2900.0
2020-10-26 12:20:00,236.2,236.31,235.93,236.29,2529.0,217.5839,217.6852,217.3352,217.6668,2529.0
2020-10-26 12:25:00,236.11,236.4,236.05,236.4,5133.0,217.501,217.7682,217.4457,217.7682,5133.0
2020-10-26 12:30:00,236.18,236.18,235.65,235.73,2302.0,217.5655,217.5655,217.0773,217.151,2302.0
2020-10-26 12:35:00,236.01,236.27,235.85,235.93,2514.0,217.4089,217.6484,217.2615,217.3352,2514.0
2020-10-26 12:40:00,236.06,236.16,235.93,236.02,1741.0,217.455,217.5471,217.3352,217.4181,1741.0
2020-10-26 12:45:00,235.97,236.01,235.83,235.92,1464.0,217.372,217.4089,217.2431,217.326,1464.0
2020-10-26 12:50:00,235.96,236.18,235.91,236.13,3511.0,217.3628,217.5655,217.3168,217.5194,3511.0
2020-10-26 12:55:00,236.04,236.27,235.81,236.18,5104.0,217.4365,217.6484,217.2247,217.5655,5104.0
2020-10-26 13:00:00,236.13,236.13,235.88,236.09,1425.0,217.5194,217.5194,217.2891,217.4826,1425.0
2020-10-26 13:05:00,236.04,236.17,235.79,236.12,2644.0,217.4365,217.5563,217.2062,217.5102,2644.0
2020-10-26 13:10:00,236.19,236.31,236.03,236.05,2100.0,217.5747,217.6852,217.4273,217.4457,2100.0
2020-10-26 13:15:00,236.27,236.27,235.77,235.82,1900.0,217.6484,217.6484,217.1878,217.2339,1900.0
2020-10-26 13:20:00,235.88,236.03,235.47,235.5,2474.0,217.2891,217.4273,216.9115,216.9391,2474.0
2020-10-26 13:25:00,235.67,236.01,235.55,235.6,2741.0,217.0957,217.4089,216.9851,217.0312,2741.0
2020-10-26 13:30:00,235.48,235.48,235.0,235.04,2111.0,216.9207,216.9207,216.4785,216.5153,2111.0
2020-10-26 13:35:00,234.95,235.56,234.87,235.56,1927.0,216.4324,216.9944,216.3587,216.9944,1927.0
2020-10-26 13:40:00,235.79,235.93,235.59,235.67,2793.0,217.2062,217.3352,217.022,217.0957,2793.0
2020-10-26 13:45:00,235.62,235.66,235.26,235.57,2782.0,217.0496,217.0865,216.718,217.0036,2782.0
2020-10-26 13:50:00,235.51,236.03,235.29,235.86,1835.0,216.9483,217.4273,216.7456,217.2707,1835.0
2020-10-26 13:55:00,236.12,236.15,235.85,236.1,2734.0,217.5102,217.5379,217.2615,217.4918,2734.0
2020-10-26 14:00:00,236.17,236.21,236.01,236.19,2000.0,217.5563,217.5931,217.4089,217.5747,2000.0
2020-10-26 14:05:00,236.26,237.24,236.25,237.17,21669.0,217.6392,218.542,217.63,218.4775,21669.0
2020-10-26 14:10:00,236.97,236.97,236.48,236.8,2025.0,218.2932,218.2932,217.8419,218.1366,2025.0
2020-10-26 14:15:00,236.79,237.01,236.56,236.81,3906.0,218.1274,218.3301,217.9155,218.1458,3906.0
2020-10-26 14:20:00,236.71,236.82,236.54,236.7,3000.0,218.0537,218.1551,217.8971,218.0445,3000.0
2020-10-26 14:25:00,236.58,237.24,236.58,237.22,6541.0,217.934,218.542,217.934,218.5235,6541.0
2020-10-26 14:30:00,237.04,237.13,236.78,236.78,3619.0,218.3577,218.4406,218.1182,218.1182,3619.0
2020-10-26 14:35:00,236.6,236.6,236.16,236.16,1326.0,217.9524,217.9524,217.5471,217.5471,1326.0
2020-10-26 14:40:00,236.5,236.72,236.5,236.5,1150.0,217.8603,218.0629,217.8603,217.8603,1150.0
2020-10-26 14:45:00,236.34,236.34,236.17,236.17,1199.0,217.7129,217.7129,217.5563,217.5563,1199.0
2020-10-26 14:50:00,236.49,236.65,236.34,236.34,600.0,217.8511,217.9985,217.7129,217.7129,600.0
2020-10-26 14:55:00,236.52,236.94,236.19,236.74,3114.0,217.8787,218.2656,217.5747,218.0814,3114.0
2020-10-26 15:00:00,236.58,236.74,236.15,236.31,1764.0,217.934,218.0814,217.5379,217.6852,1764.0
2020-10-26 15:05:00,236.14,236.7,236.06,236.7,5144.0,217.5286,218.0445,217.455,218.0445,5144.0
2020-10-26 15:10:00,236.75,236.75,236.33,236.33,1100.0,218.0906,218.0906,217.7037,217.7037,1100.0
2020-10-26 15:15:00,236.21,236.51,236.21,236.37,1851.0,217.5931,217.8695,217.5931,217.7405,1851.0
2020-10-26 15:20:00,236.32,236.48,236.17,236.33,2617.0,217.6945,217.8419,217.5563,217.7037,2617.0
2020-10-26 15:25:00,236.32,236.4,236.29,236.4,2400.0,217.6945,217.7682,217.6668,217.7682,2400.0
2020-10-26 15:30:00,236.31,236.77,236.13,236.49,4077.0,217.6852,218.109,217.5194,217.8511,4077.0
2020-10-26 15:35:00,236.5,236.56,235.98,236.11,5174.0,217.8603,217.9155,217.3813,217.501,5174.0
2020-10-26 15:40:00,236.02,236.18,235.67,235.86,5426.0,217.4181,217.5655,217.0957,217.2707,5426.0
2020-10-26 15:45:00,235.81,235.81,234.97,234.97,7387.0,217.2247,217.2247,216.4509,216.4509,7387.0
2020-10-26 15:50:00,234.97,235.74,234.92,235.51,7225.0,216.4509,217.1602,216.4048,216.9483,7225.0
2020-10-26 15:55:00,235.59,237.23,235.58,236.77,48726.0,217.022,218.5327,217.0128,218.109,48726.0
2020-10-27 09:30:00,237.5,238.16,237.18,237.74,8159.0,218.7815,219.3894,218.4867,219.0025,8159.0
2020-10-27 09:35:00,237.8,238.45,237.38,237.7,2514.0,219.0578,219.6566,218.6709,218.9657,2514.0
2020-10-27 09:40:00,236.68,236.68,235.63,235.63,423.0,218.0261,218.0261,217.0588,217.0588,423.0
2020-10-27 09:45:00,236.05,236.33,235.11,236.28,6130.0,217.4457,217.7037,216.5798,217.6576,6130.0
2020-10-27 09:50:00,236.28,236.75,236.23,236.26,4900.0,217.6576,218.0906,217.6116,217.6392,4900.0
2020-10-27 09:55:00,236.44,236.76,236.18,236.62,2672.0,217.805,218.0998,217.5655,217.9708,2672.0
2020-10-27 10:00:00,236.28,236.46,235.51,235.93,3446.0,217.6576,217.8234,216.9483,217.3352,3446.0
2020-10-27 10:05:00,235.94,236.52,235.74,236.11,10330.0,217.3444,217.8787,217.1602,217.501,10330.0
2020-10-27 10:10:00,236.11,236.53,235.96,236.13,18290.0,217.501,217.8879,217.3628,217.5194,18290.0
2020-10-27 10:15:00,236.13,236.21,235.34,235.45,7549.0,217.5194,217.5931,216.7917,216.893,7549.0
2020-10-27 10:20:00,235.32,235.32,234.87,235.15,9656.0,216.7733,216.7733,216.3587,216.6167,9656.0
2020-10-27 10:25:00,235.15,235.43,235.15,235.22,1713.0,216.6167,216.8746,216.6167,216.6812,1713.0
2020-10-27 10:30:00,235.19,235.32,234.88,235.13,3200.0,216.6535,216.7733,216.368,216.5983,3200.0
2020-10-27 10:35:00,235.24,235.61,234.88,234.98,4540.0,216.6996,217.0404,216.368,216.4601,4540.0
2020-10-27 10:40:00,234.86,234.91,234.51,234.65,2333.0,216.3495,216.3956,216.0271,216.1561,2333.0
2020-10-27 10:45:00,234.44,235.33,234.44,235.18,4274.0,215.9626,216.7825,215.9626,216.6443,4274.0
2020-10-27 10:50:00,235.18,235.31,234.76,234.77,10399.0,216.6443,216.7641,216.2574,216.2666,10399.0
2020-10-27 10:55:00,234.92,235.14,234.63,234.76,2800.0,216.4048,216.6075,216.1377,216.2574,2800.0
2020-10-27 11:00:00,234.58,235.14,234.58,235.06,1040.0,216.0916,216.6075,216.0916,216.5338,1040.0
2020-10-27 11:05:00,234.91,235.4,234.91,235.29,3604.0,216.3956,216.847,216.3956,216.7456,3604.0
2020-10-27 11:10:00,235.39,235.39,234.92,235.01,6037.0,216.8378,216.8378,216.4048,216.4877,6037.0
2020-10-27 11:15:00,235.09,235.1,234.32,234.4,3992.0,216.5614,216.5706,215.8521,215.9258,3992.0
2020-10-27 11:20:00,234.32,234.49,234.31,234.41,7705.0,215.8521,216.0087,215.8429,215.935,7705.0
2020-10-27 11:25:00,234.33,234.49,234.2,234.25,5200.0,215.8613,216.0087,215.7415,215.7876,5200.0
2020-10-27 11:30:00,234.12,234.12,233.76,233.82,2823.0,215.6679,215.6679,215.3362,215.3915,2823.0
2020-10-27 11:35:00,233.91,234.28,233.72,234.2,5366.0,215.4744,215.8152,215.2994,215.7415,5366.0
2020-10-27 11:40:00,234.03,234.19,233.79,233.84,3429.0,215.5849,215.7323,215.3639,215.4099,3429.0
2020-10-27 11:45:00,234.02,234.73,234.02,234.43,9600.0,215.5757,216.2298,215.5757,215.9534,9600.0
2020-10-27 11:50:00,234.58,234.64,234.4,234.64,1500.0,216.0916,216.1469,215.9258,216.1469,1500.0
2020-10-27 11:55:00,235.02,235.57,235.02,235.33,10877.0,216.4969,217.0036,216.4969,216.7825,10877.0
2020-10-27 12:00:00,235.49,235.55,235.23,235.55,2300.0,216.9299,216.9851,216.6904,216.9851,2300.0
2020-10-27 12:05:00,235.46,236.93,235.46,236.59,19601.0,216.9022,218.2564,216.9022,217.9432,19601.0
2020-10-27 12:10:00,236.72,237.02,236.55,237.02,2169.0,218.0629,218.3393,217.9063,218.3393,2169.0
2020-10-27 12:15:00,237.02,237.02,236.63,236.97,3308.0,218.3393,218.3393,217.98,218.2932,3308.0
2020-10-27 12:20:00,237.09,238.69,237.08,237.71,23233.0,218.4038,219.8777,218.3946,218.9749,23233.0
2020-10-27 12:25:00,238.01,238.15,237.76,237.9,1697.0,219.2513,219.3802,219.021,219.1499,1697.0
2020-10-27 12:30:00,237.88,237.92,237.07,237.17,8605.0,219.1315,219.1684,218.3853,218.4775,8605.0
2020-10-27 12:35:00,237.2,237.2,236.93,236.96,5198.0,218.5051,218.5051,218.2564,218.284,5198.0
2020-10-27 12:40:00,236.87,236.89,236.28,236.36,3051.0,218.2011,218.2195,217.6576,217.7313,3051.0
2020-10-27 12:45:00,236.31,236.54,236.29,236.29,900.0,217.6852,217.8971,217.6668,217.6668,900.0
2020-10-27 12:50:00,236.14,236.15,236.05,236.14,982.0,217.5286,217.5379,217.4457,217.5286,982.0
2020-10-27 12:55:00,236.15,236.26,235.98,236.0,4946.0,217.5379,217.6392,217.3813,217.3997,4946.0
2020-10-27 13:00:00,236.05,236.05,235.67,235.88,25500.0,217.4457,217.4457,217.0957,217.2891,25500.0
2020-10-27 13:05:00,236.13,236.73,236.13,236.61,2190.0,217.5194,218.0721,217.5194,217.9616,2190.0
2020-10-27 13:10:00,236.78,236.94,236.7,236.94,1107.0,218.1182,218.2656,218.0445,218.2656,1107.0
2020-10-27 13:15:00,236.8,236.8,236.43,236.55,1397.0,218.1366,218.1366,217.7958,217.9063,1397.0
2020-10-27 13:20:00,236.68,236.81,236.37,236.44,5000.0,218.0261,218.1458,217.7405,217.805,5000.0
2020-10-27 13:25:00,236.61,236.75,236.44,236.59,4216.0,217.9616,218.0906,217.805,217.9432,4216.0
2020-10-27 13:30:00,236.55,237.61,236.51,237.57,6841.0,217.9063,218.8828,217.8695,218.8459,6841.0
2020-10-27 13:35:00,237.37,237.37,237.08,237.33,2010.0,218.6617,218.6617,218.3946,218.6249,2010.0
2020-10-27 13:40:00,237.23,237.56,237.15,237.56,1200.0,218.5327,218.8367,218.459,218.8367,1200.0
2020-10-27 13:45:00,237.5,237.88,237.41,237.64,1275.0,218.7815,219.1315,218.6986,218.9104,1275.0
2020-10-27 13:50:00,238.02,238.1,237.6,237.65,1800.0,219.2605,219.3342,218.8736,218.9196,1800.0
2020-10-27 13:55:00,237.77,237.77,237.56,237.59,1300.0,219.0302,219.0302,218.8367,218.8644,1300.0
2020-10-27 14:00:00,237.48,237.61,237.2,237.2,2202.0,218.763,218.8828,218.5051,218.5051,2202.0
2020-10-27 14:05:00,237.17,237.43,237.17,237.36,700.0,218.4775,218.717,218.4775,218.6525,700.0
2020-10-27 14:10:00,237.46,237.65,237.34,237.43,3822.0,218.7446,218.9196,218.6341,218.717,3822.0
2020-10-27 14:15:00,237.35,237.36,236.73,236.76,1500.0,218.6433,218.6525,218.0721,218.0998,1500.0
2020-10-27 14:20:00,236.84,237.27,236.84,237.21,2340.0,218.1735,218.5696,218.1735,218.5143,2340.0
2020-10-27 14:25:00,237.21,237.71,237.21,237.71,26203.0,218.5143,218.9749,218.5143,218.9749,26203.0
2020-10-27 14:30:00,237.71,237.85,237.55,237.67,2600.0,218.9749,219.1039,218.8275,218.9381,2600.0
2020-10-27 14:35:00,237.51,237.51,237.23,237.23,1100.0,218.7907,218.7907,218.5327,218.5327,1100.0
2020-10-27 14:40:00,237.19,237.4,236.88,237.02,2767.0,218.4959,218.6893,218.2103,218.3393,2767.0
2020-10-27 14:45:00,236.88,236.98,236.76,236.98,13501.0,218.2103,218.3024,218.0998,218.3024,13501.0
2020-10-27 14:50:00,236.91,237.16,236.88,237.15,1500.0,218.238,218.4683,218.2103,218.459,1500.0
2020-10-27 14:55:00,237.07,237.14,236.69,236.9,1975.0,218.3853,218.4498,218.0353,218.2287,1975.0
2020-10-27 15:00:00,236.97,237.16,236.97,237.01,500.0,218.2932,218.4683,218.2932,218.3301,500.0
2020-10-27 15:05:00,237.09,237.12,236.56,236.59,2390.0,218.4038,218.4314,217.9155,217.9432,2390.0
2020-10-27 15:10:00,236.81,237.07,236.81,236.92,941.0,218.1458,218.3853,218.1458,218.2472,941.0
2020-10-27 15:15:00,236.92,237.24,236.86,236.88,3079.0,218.2472,218.542,218.1919,218.2103,3079.0
2020-10-27 15:20:00,237.0,237.44,237.0,237.39,3924.0,218.3209,218.7262,218.3209,218.6801,3924.0
2020-10-27 15:25:00,237.4,237.58,237.35,237.43,3649.0,218.6893,218.8552,218.6433,218.717,3649.0
2020-10-27 15:30:00,237.38,237.79,237.36,237.79,4379.0,218.6709,219.0486,218.6525,219.0486,4379.0
2020-10-27 15:35:00,237.84,238.01,237.78,238.01,5355.0,219.0947,219.2513,219.0394,219.2513,5355.0
2020-10-27 15:40:00,238.17,238.18,237.7,237.83,3010.0,219.3987,219.4079,218.9657,219.0855,3010.0
2020-10-27 15:45:00,237.79,237.79,236.6,236.6,5248.0,219.0486,219.0486,217.9524,217.9524,5248.0
2020-10-27 15:50:00,236.28,237.55,235.95,237.53,7748.0,217.6576,218.8275,217.3536,218.8091,7748.0
2020-10-27 15:55:00,237.55,237.55,236.88,236.88,39773.0,218.8275,218.8275,218.2103,218.2103,39773.0
2020-10-28 09:30:00,232.42,232.64,231.51,232.25,15829.0,214.1018,214.3045,213.2636,213.9452,15829.0
2020-10-28 09:35:00,232.13,232.8,231.8,232.11,12896.0,213.8347,214.4519,213.5307,213.8163,12896.0
2020-10-28 09:40:00,232.34,234.27,232.21,234.27,3172.0,214.0281,215.806,213.9084,215.806,3172.0
2020-10-28 09:45:00,234.45,234.45,233.53,233.53,3000.0,215.9718,215.9718,215.1244,215.1244,3000.0
2020-10-28 09:50:00,233.21,233.45,232.83,232.84,3880.0,214.8296,215.0507,214.4795,214.4887,3880.0
2020-10-28 09:55:00,232.66,232.84,231.3,232.15,11181.0,214.3229,214.4887,213.0701,213.8531,11181.0
2020-10-28 10:00:00,232.22,232.47,231.81,231.81,4503.0,213.9176,214.1479,213.5399,213.5399,4503.0
2020-10-28 10:05:00,231.86,232.44,231.68,232.23,4100.0,213.586,214.1203,213.4202,213.9268,4100.0
2020-10-28 10:10:00,232.23,233.29,232.17,233.29,1300.0,213.9268,214.9033,213.8715,214.9033,1300.0
2020-10-28 10:15:00,232.93,233.4,232.33,232.42,3448.0,214.5716,215.0046,214.0189,214.1018,3448.0
2020-10-28 10:20:00,232.42,232.96,232.29,232.48,3569.0,214.1018,214.5993,213.9821,214.1571,3569.0
2020-10-28 10:25:00,232.53,232.75,231.49,231.91,5531.0,214.2032,214.4058,213.2451,213.632,5531.0
2020-10-28 10:30:00,231.67,232.82,231.58,231.94,2560.0,213.4109,214.4703,213.328,213.6597,2560.0
2020-10-28 10:35:00,232.13,232.28,231.74,231.86,2213.0,213.8347,213.9729,213.4754,213.586,2213.0
2020-10-28 10:40:00,231.86,232.45,231.86,231.96,5591.0,213.586,214.1295,213.586,213.6781,5591.0
2020-10-28 10:45:00,231.87,231.87,231.59,231.7,1391.0,213.5952,213.5952,213.3373,213.4386,1391.0
2020-10-28 10:50:00,231.72,231.77,231.07,231.71,2929.0,213.457,213.5031,212.8582,213.4478,2929.0
2020-10-28 10:55:00,231.8,232.25,231.54,231.92,3416.0,213.5307,213.9452,213.2912,213.6412,3416.0
2020-10-28 11:00:00,231.85,231.98,230.8,230.8,13707.0,213.5768,213.6965,212.6095,212.6095,13707.0
2020-10-28 11:05:00,231.16,231.94,231.16,231.94,2000.0,212.9411,213.6597,212.9411,213.6597,2000.0
2020-10-28 11:10:00,231.86,231.95,231.51,231.65,16352.0,213.586,213.6689,213.2636,213.3925,16352.0
2020-10-28 11:15:00,231.51,231.75,231.06,231.27,11494.0,213.2636,213.4846,212.849,213.0425,11494.0
2020-10-28 11:20:00,231.39,231.62,231.1,231.55,11976.0,213.153,213.3649,212.8859,213.3004,11976.0
2020-10-28 11:25:00,231.49,231.49,230.82,230.83,2175.0,213.2451,213.2451,212.6279,212.6372,2175.0
2020-10-28 11:30:00,231.24,231.24,230.68,231.05,1925.0,213.0148,213.0148,212.499,212.8398,1925.0
2020-10-28 11:35:00,231.31,231.46,231.17,231.34,8507.0,213.0793,213.2175,212.9504,213.107,8507.0
2020-10-28 11:40:00,231.32,232.38,231.24,232.14,5179.0,213.0885,214.065,213.0148,213.8439,5179.0
2020-10-28 11:45:00,232.18,232.21,231.94,232.07,3591.0,213.8808,213.9084,213.6597,213.7794,3591.0
2020-10-28 11:50:00,232.15,233.03,232.15,232.91,4156.0,213.8531,214.6638,213.8531,214.5532,4156.0
2020-10-28 11:55:00,232.82,234.24,232.65,234.11,4390.0,214.4703,215.7784,214.3137,215.6586,4390.0
2020-10-28 12:00:00,233.81,234.61,233.81,234.04,4653.0,215.3823,216.1192,215.3823,215.5942,4653.0
2020-10-28 12:05:00,234.57,234.58,234.28,234.3,1874.0,216.0824,216.0916,215.8152,215.8337,1874.0
2020-10-28 12:10:00,234.18,234.78,233.99,233.99,3881.0,215.7231,216.2758,215.5481,215.5481,3881.0
2020-10-28 12:15:00,234.18,234.2,233.82,234.08,2707.0,215.7231,215.7415,215.3915,215.631,2707.0
2020-10-28 12:20:00,234.24,234.43,233.71,233.84,2773.0,215.7784,215.9534,215.2902,215.4099,2773.0
2020-10-28 12:25:00,233.94,234.19,233.68,233.71,2929.0,215.502,215.7323,215.2625,215.2902,2929.0
2020-10-28 12:30:00,233.78,233.92,233.46,233.85,2276.0,215.3547,215.4836,215.0599,215.4191,2276.0
2020-10-28 12:35:00,233.87,234.01,233.14,233.36,4691.0,215.4376,215.5665,214.7651,214.9678,4691.0
2020-10-28 12:40:00,233.28,233.52,233.25,233.52,1930.0,214.8941,215.1151,214.8664,215.1151,1930.0
2020-10-28 12:45:00,233.49,233.75,233.33,233.74,2000.0,215.0875,215.327,214.9401,215.3178,2000.0
2020-10-28 12:50:00,233.71,234.18,233.58,234.04,1458.0,215.2902,215.7231,215.1704,215.5942,1458.0
2020-10-28 12:55:00,233.92,234.26,233.87,234.17,1859.0,215.4836,215.7968,215.4376,215.7139,1859.0
2020-10-28 13:00:00,234.34,234.42,233.82,234.34,2894.0,215.8705,215.9442,215.3915,215.8705,2894.0
2020-10-28 13:05:00,234.11,234.22,233.7,233.7,2438.0,215.6586,215.76,215.281,215.281,2438.0
2020-10-28 13:10:00,233.46,233.65,233.37,233.37,2275.0,215.0599,215.2349,214.977,214.977,2275.0
2020-10-28 13:15:00,233.3,233.58,233.2,233.58,1405.0,214.9125,215.1704,214.8204,215.1704,1405.0
2020-10-28 13:20:00,233.55,233.64,233.34,233.59,2946.0,215.1428,215.2257,214.9493,215.1796,2946.0
2020-10-28 13:25:00,233.78,234.09,233.71,233.99,9140.0,215.3547,215.6402,215.2902,215.5481,9140.0
2020-10-28 13:30:00,234.28,234.29,233.84,234.06,1894.0,215.8152,215.8245,215.4099,215.6126,1894.0
2020-10-28 13:35:00,234.17,234.28,233.83,233.89,1460.0,215.7139,215.8152,215.4007,215.456,1460.0
2020-10-28 13:40:00,233.81,233.81,233.49,233.62,1829.0,215.3823,215.3823,215.0875,215.2073,1829.0
2020-10-28 13:45:00,233.62,234.04,233.58,233.79,2146.0,215.2073,215.5942,215.1704,215.3639,2146.0
2020-10-28 13:50:00,233.58,233.69,233.48,233.56,1540.0,215.1704,215.2717,215.0783,215.152,1540.0
2020-10-28 13:55:00,233.6,233.76,233.41,233.76,2749.0,215.1888,215.3362,215.0138,215.3362,2749.0
2020-10-28 14:00:00,233.65,233.65,233.13,233.27,2265.0,215.2349,215.2349,214.7559,214.8848,2265.0
2020-10-28 14:05:00,233.28,233.94,233.28,233.86,5411.0,214.8941,215.502,214.8941,215.4283,5411.0
2020-10-28 14:10:00,233.76,233.76,233.5,233.51,1958.0,215.3362,215.3362,215.0967,215.1059,1958.0
2020-10-28 14:15:00,233.62,233.84,233.43,233.53,3312.0,215.2073,215.4099,215.0322,215.1244,3312.0
2020-10-28 14:20:00,233.83,234.33,233.83,234.27,3036.0,215.4007,215.8613,215.4007,215.806,3036.0
2020-10-28 14:25:00,234.3,234.47,234.19,234.46,2270.0,215.8337,215.9903,215.7323,215.9811,2270.0
2020-10-28 14:30:00,234.4,234.55,234.18,234.24,6569.0,215.9258,216.064,215.7231,215.7784,6569.0
2020-10-28 14:35:00,234.19,234.32,233.8,233.89,2283.0,215.7323,215.8521,215.3731,215.456,2283.0
2020-10-28 14:40:00,234.01,234.4,233.94,234.16,4475.0,215.5665,215.9258,215.502,215.7047,4475.0
2020-10-28 14:45:00,234.17,234.49,234.11,234.28,2101.0,215.7139,216.0087,215.6586,215.8152,2101.0
2020-10-28 14:50:00,234.34,234.34,233.68,233.71,2476.0,215.8705,215.8705,215.2625,215.2902,2476.0
2020-10-28 14:55:00,233.71,234.24,233.46,234.11,6810.0,215.2902,215.7784,215.0599,215.6586,6810.0
2020-10-28 15:00:00,234.04,234.48,233.84,234.06,6569.0,215.5942,215.9995,215.4099,215.6126,6569.0
2020-10-28 15:05:00,234.05,234.6,234.05,234.48,3200.0,215.6034,216.11,215.6034,215.9995,3200.0
2020-10-28 15:10:00,234.37,234.76,234.28,234.64,3799.0,215.8981,216.2574,215.8152,216.1469,3799.0
2020-10-28 15:15:00,234.58,234.77,234.47,234.62,4288.0,216.0916,216.2666,215.9903,216.1284,4288.0
2020-10-28 15:20:00,234.55,235.36,234.32,235.36,3466.0,216.064,216.8101,215.8521,216.8101,3466.0
2020-10-28 15:25:00,235.37,236.36,235.3,236.04,9779.0,216.8193,217.7313,216.7549,217.4365,9779.0
2020-10-28 15:30:00,235.94,236.27,235.61,235.61,5438.0,217.3444,217.6484,217.0404,217.0404,5438.0
2020-10-28 15:35:00,235.44,235.46,234.87,234.87,5602.0,216.8838,216.9022,216.3587,216.3587,5602.0
2020-10-28 15:40:00,234.87,235.03,234.64,234.82,4671.0,216.3587,216.5061,216.1469,216.3127,4671.0
2020-10-28 15:45:00,234.83,234.9,234.33,234.61,8206.0,216.3219,216.3864,215.8613,216.1192,8206.0
2020-10-28 15:50:00,234.61,234.61,233.97,233.97,16092.0,216.1192,216.1192,215.5297,215.5297,16092.0
2020-10-28 15:55:00,234.0,234.39,233.58,234.01,44145.0,215.5573,215.9166,215.1704,215.5665,44145.0
2020-10-29 09:30:00,234.0,236.31,233.44,236.31,11138.0,215.5573,217.6852,215.0414,217.6852,11138.0
2020-10-29 09:35:00,234.54,234.54,232.61,232.61,500.0,216.0548,216.0548,214.2769,214.2769,500.0
2020-10-29 09:40:00,232.72,233.26,232.33,233.26,2990.0,214.3782,214.8756,214.0189,214.8756,2990.0
2020-10-29 09:45:00,233.23,235.14,233.23,233.99,1500.0,214.848,216.6075,214.848,215.5481,1500.0
2020-10-29 09:50:00,233.82,234.53,233.23,233.23,1680.0,215.3915,216.0455,214.848,214.848,1680.0
2020-10-29 09:55:00,233.47,234.03,232.79,233.05,15528.0,215.0691,215.5849,214.4427,214.6822,15528.0
2020-10-29 10:00:00,232.77,233.9,232.45,233.83,17376.0,214.4243,215.4652,214.1295,215.4007,17376.0
2020-10-29 10:05:00,233.21,233.99,233.06,233.49,6250.0,214.8296,215.5481,214.6914,215.0875,6250.0
2020-10-29 10:10:00,233.3,234.2,233.28,233.54,6000.0,214.9125,215.7415,214.8941,215.1336,6000.0
2020-10-29 10:15:00,233.27,234.49,233.26,234.49,4145.0,214.8848,216.0087,214.8756,216.0087,4145.0
2020-10-29 10:20:00,234.3,234.55,233.92,234.09,3305.0,215.8337,216.064,215.4836,215.6402,3305.0
2020-10-29 10:25:00,234.07,234.26,233.6,234.26,1410.0,215.6218,215.7968,215.1888,215.7968,1410.0
2020-10-29 10:30:00,234.12,234.3,233.66,233.98,3750.0,215.6679,215.8337,215.2441,215.5389,3750.0
2020-10-29 10:35:00,234.05,234.77,234.02,234.62,2900.0,215.6034,216.2666,215.5757,216.1284,2900.0
2020-10-29 10:40:00,234.72,234.72,233.73,233.83,2400.0,216.2206,216.2206,215.3086,215.4007,2400.0
2020-10-29 10:45:00,233.84,234.2,233.66,233.94,2763.0,215.4099,215.7415,215.2441,215.502,2763.0
2020-10-29 10:50:00,234.17,234.57,234.14,234.36,1700.0,215.7139,216.0824,215.6863,215.8889,1700.0
2020-10-29 10:55:00,234.2,234.2,233.67,233.94,2718.0,215.7415,215.7415,215.2533,215.502,2718.0
2020-10-29 11:00:00,233.99,233.99,233.05,233.57,14133.0,215.5481,215.5481,214.6822,215.1612,14133.0
2020-10-29 11:05:00,233.33,233.7,233.33,233.6,600.0,214.9401,215.281,214.9401,215.1888,600.0
2020-10-29 11:10:00,233.59,233.74,233.31,233.74,995.0,215.1796,215.3178,214.9217,215.3178,995.0
2020-10-29 11:15:00,233.79,234.17,233.78,234.06,425.0,215.3639,215.7139,215.3547,215.6126,425.0
2020-10-29 11:20:00,233.99,233.99,233.74,233.74,200.0,215.5481,215.5481,215.3178,215.3178,200.0
2020-10-29 11:25:00,233.84,234.0,233.3,233.31,2762.0,215.4099,215.5573,214.9125,214.9217,2762.0
2020-10-29 11:30:00,233.28,233.28,232.7,232.73,2200.0,214.8941,214.8941,214.3598,214.3874,2200.0
2020-10-29 11:35:00,232.84,233.02,232.46,233.02,1303.0,214.4887,214.6545,214.1387,214.6545,1303.0
2020-10-29 11:40:00,233.04,233.04,231.58,231.91,6857.0,214.673,214.673,213.328,213.632,6857.0
2020-10-29 11:45:00,231.84,232.07,231.63,231.72,3135.0,213.5676,213.7794,213.3741,213.457,3135.0
2020-10-29 11:50:00,231.8,232.35,231.8,232.06,2449.0,213.5307,214.0374,213.5307,213.7702,2449.0
2020-10-29 11:55:00,232.12,232.45,231.65,231.69,2283.0,213.8255,214.1295,213.3925,213.4294,2283.0
2020-10-29 12:00:00,232.25,232.3,232.09,232.3,802.0,213.9452,213.9913,213.7978,213.9913,802.0
2020-10-29 12:05:00,232.15,232.5,232.06,232.5,1647.0,213.8531,214.1755,213.7702,214.1755,1647.0
2020-10-29 12:10:00,232.37,232.68,232.21,232.47,2753.0,214.0558,214.3413,213.9084,214.1479,2753.0
2020-10-29 12:15:00,232.57,232.9,232.57,232.89,1540.0,214.24,214.544,214.24,214.5348,1540.0
2020-10-29 12:20:00,232.77,232.89,232.7,232.82,3130.0,214.4243,214.5348,214.3598,214.4703,3130.0
2020-10-29 12:25:00,233.32,233.32,233.16,233.32,2510.0,214.9309,214.9309,214.7835,214.9309,2510.0
2020-10-29 12:30:00,233.41,234.41,233.41,234.41,6310.0,215.0138,215.935,215.0138,215.935,6310.0
2020-10-29 12:35:00,234.41,234.69,234.28,234.59,1997.0,215.935,216.1929,215.8152,216.1008,1997.0
2020-10-29 12:40:00,234.51,234.86,234.51,234.86,700.0,216.0271,216.3495,216.0271,216.3495,700.0
2020-10-29 12:45:00,235.09,235.09,234.81,234.95,900.0,216.5614,216.5614,216.3035,216.4324,900.0
2020-10-29 12:50:00,234.91,234.91,234.62,234.62,503.0,216.3956,216.3956,216.1284,216.1284,503.0
2020-10-29 12:55:00,234.81,234.81,234.54,234.7,1761.0,216.3035,216.3035,216.0548,216.2021,1761.0
2020-10-29 13:00:00,234.86,234.88,234.71,234.78,1916.0,216.3495,216.368,216.2114,216.2758,1916.0
2020-10-29 13:05:00,234.06,234.06,234.06,234.06,100.0,215.6126,215.6126,215.6126,215.6126,100.0
2020-10-29 13:10:00,234.09,234.35,233.83,234.16,1958.0,215.6402,215.8797,215.4007,215.7047,1958.0
2020-10-29 13:15:00,234.15,234.15,233.78,233.93,800.0,215.6955,215.6955,215.3547,215.4928,800.0
2020-10-29 13:20:00,234.05,234.53,233.99,234.53,813.0,215.6034,216.0455,215.5481,216.0455,813.0
2020-10-29 13:25:00,234.52,234.95,234.42,234.95,1359.0,216.0363,216.4324,215.9442,216.4324,1359.0
2020-10-29 13:30:00,235.09,235.5,234.95,235.5,921.0,216.5614,216.9391,216.4324,216.9391,921.0
2020-10-29 13:35:00,235.43,235.44,235.2,235.31,2106.0,216.8746,216.8838,216.6627,216.7641,2106.0
2020-10-29 13:40:00,235.41,235.76,235.29,235.76,1832.0,216.8562,217.1786,216.7456,217.1786,1832.0
2020-10-29 13:45:00,235.77,236.06,235.69,236.06,1401.0,217.1878,217.455,217.1141,217.455,1401.0
2020-10-29 13:50:00,235.86,236.84,235.86,236.84,1563.0,217.2707,218.1735,217.2707,218.1735,1563.0
2020-10-29 13:55:00,236.74,237.11,236.33,236.33,2703.0,218.0814,218.4222,217.7037,217.7037,2703.0
2020-10-29 14:00:00,236.64,237.11,236.63,237.11,1470.0,217.9892,218.4222,217.98,218.4222,1470.0
2020-10-29 14:05:00,236.99,237.61,236.98,237.5,600.0,218.3117,218.8828,218.3024,218.7815,600.0
2020-10-29 14:10:00,237.61,237.61,237.11,237.45,1550.0,218.8828,218.8828,218.4222,218.7354,1550.0
2020-10-29 14:15:00,237.58,238.54,237.51,238.54,3918.0,218.8552,219.7395,218.7907,219.7395,3918.0
2020-10-29 14:20:00,238.32,238.62,238.2,238.48,4347.0,219.5368,219.8132,219.4263,219.6842,4347.0
2020-10-29 14:25:00,238.46,238.71,238.2,238.6,3292.0,219.6658,219.8961,219.4263,219.7948,3292.0
2020-10-29 14:30:00,238.37,238.49,238.06,238.42,3486.0,219.5829,219.6934,219.2973,219.6289,3486.0
2020-10-29 14:35:00,238.59,238.6,237.45,237.47,800.0,219.7856,219.7948,218.7354,218.7538,800.0
2020-10-29 14:40:00,237.53,237.87,237.47,237.51,2922.0,218.8091,219.1223,218.7538,218.7907,2922.0
2020-10-29 14:45:00,237.18,237.18,236.85,236.99,900.0,218.4867,218.4867,218.1827,218.3117,900.0
2020-10-29 14:50:00,236.71,237.09,236.71,237.09,1164.0,218.0537,218.4038,218.0537,218.4038,1164.0
2020-10-29 14:55:00,237.19,237.19,236.79,236.79,824.0,218.4959,218.4959,218.1274,218.1274,824.0
2020-10-29 15:00:00,236.88,237.37,236.88,237.34,800.0,218.2103,218.6617,218.2103,218.6341,800.0
2020-10-29 15:05:00,237.14,237.14,236.79,236.81,1238.0,218.4498,218.4498,218.1274,218.1458,1238.0
2020-10-29 15:10:00,236.72,236.72,236.38,236.46,3002.0,218.0629,218.0629,217.7497,217.8234,3002.0
2020-10-29 15:15:00,236.57,236.67,236.1,236.67,1425.0,217.9248,218.0169,217.4918,218.0169,1425.0
2020-10-29 15:20:00,236.81,236.95,236.75,236.93,800.0,218.1458,218.2748,218.0906,218.2564,800.0
2020-10-29 15:25:00,236.95,237.19,236.65,236.66,2855.0,218.2748,218.4959,217.9985,218.0077,2855.0
2020-10-29 15:30:00,237.02,237.02,236.55,236.55,4318.0,218.3393,218.3393,217.9063,217.9063,4318.0
2020-10-29 15:35:00,236.56,236.87,236.29,236.86,5238.0,217.9155,218.2011,217.6668,218.1919,5238.0
2020-10-29 15:40:00,236.72,236.77,236.57,236.65,4544.0,218.0629,218.109,217.9248,217.9985,4544.0
2020-10-29 15:45:00,236.67,237.76,236.67,237.54,11295.0,218.0169,219.021,218.0169,218.8183,11295.0
2020-10-29 15:50:00,237.64,237.65,236.74,237.52,11736.0,218.9104,218.9196,218.0814,218.7999,11736.0
2020-10-29 15:55:00,237.31,237.37,235.93,235.97,17870.0,218.6064,218.6617,217.3352,217.372,17870.0
2020-10-30 09:30:00,235.12,236.6,235.0,235.87,8653.0,216.589,217.9524,216.4785,217.2799,8653.0
2020-10-30 09:35:00,235.77,235.78,235.73,235.73,200.0,217.1878,217.197,217.151,217.151,200.0
2020-10-30 09:40:00,235.03,236.07,235.0,236.07,1326.0,216.5061,217.4642,216.4785,217.4642,1326.0
2020-10-30 09:45:00,235.18,236.25,235.13,235.81,715.0,216.6443,217.63,216.5983,217.2247,715.0
2020-10-30 09:50:00,235.36,235.4,234.86,235.12,1865.0,216.8101,216.847,216.3495,216.589,1865.0
2020-10-30 09:55:00,235.54,236.48,235.53,236.48,3149.0,216.9759,217.8419,216.9667,217.8419,3149.0
2020-10-30 10:00:00,236.47,236.68,235.95,236.06,3097.0,217.8326,218.0261,217.3536,217.455,3097.0
2020-10-30 10:05:00,236.88,237.16,236.57,236.79,1226.0,218.2103,218.4683,217.9248,218.1274,1226.0
2020-10-30 10:10:00,236.71,236.84,236.37,236.58,1473.0,218.0537,218.1735,217.7405,217.934,1473.0
2020-10-30 10:15:00,236.87,237.03,236.0,236.0,2021.0,218.2011,218.3485,217.3997,217.3997,2021.0
2020-10-30 10:20:00,235.51,236.03,235.07,235.23,5097.0,216.9483,217.4273,216.543,216.6904,5097.0
2020-10-30 10:25:00,234.99,235.22,234.17,234.17,2938.0,216.4693,216.6812,215.7139,215.7139,2938.0
2020-10-30 10:30:00,234.27,234.77,234.12,234.6,1485.0,215.806,216.2666,215.6679,216.11,1485.0
2020-10-30 10:35:00,234.37,234.48,233.77,234.27,4441.0,215.8981,215.9995,215.3454,215.806,4441.0
2020-10-30 10:40:00,233.97,233.97,232.4,232.56,2308.0,215.5297,215.5297,214.0834,214.2308,2308.0
2020-10-30 10:45:00,232.55,233.36,232.54,233.28,1444.0,214.2216,214.9678,214.2124,214.8941,1444.0
2020-10-30 10:50:00,232.75,234.16,232.75,234.16,1350.0,214.4058,215.7047,214.4058,215.7047,1350.0
2020-10-30 10:55:00,234.22,234.22,232.99,232.99,1145.0,215.76,215.76,214.6269,214.6269,1145.0
2020-10-30 11:00:00,232.78,234.55,232.78,234.4,1820.0,214.4335,216.064,214.4335,215.9258,1820.0
2020-10-30 11:05:00,234.33,234.34,233.47,233.47,1106.0,215.8613,215.8705,215.0691,215.0691,1106.0
2020-10-30 11:10:00,233.73,234.79,233.73,234.41,2500.0,215.3086,216.285,215.3086,215.935,2500.0
2020-10-30 11:15:00,234.75,234.75,233.83,233.99,2607.0,216.2482,216.2482,215.4007,215.5481,2607.0
2020-10-30 11:20:00,234.01,234.75,233.9,234.38,2951.0,215.5665,216.2482,215.4652,215.9074,2951.0
2020-10-30 11:25:00,234.57,234.87,233.72,234.08,1821.0,216.0824,216.3587,215.2994,215.631,1821.0
2020-10-30 11:30:00,234.1,234.1,234.05,234.05,505.0,215.6494,215.6494,215.6034,215.6034,505.0
2020-10-30 11:35:00,234.33,234.4,233.99,234.39,2574.0,215.8613,215.9258,215.5481,215.9166,2574.0
2020-10-30 11:40:00,234.13,234.15,233.75,233.81,815.0,215.6771,215.6955,215.327,215.3823,815.0
2020-10-30 11:45:00,233.64,233.84,233.64,233.84,300.0,215.2257,215.4099,215.2257,215.4099,300.0
2020-10-30 11:50:00,234.8,235.21,234.3,235.21,1129.0,216.2943,216.6719,215.8337,216.6719,1129.0
2020-10-30 11:55:00,234.92,235.18,234.81,235.18,1400.0,216.4048,216.6443,216.3035,216.6443,1400.0
2020-10-30 12:00:00,235.47,235.47,235.47,235.47,200.0,216.9115,216.9115,216.9115,216.9115,200.0
2020-10-30 12:05:00,235.45,235.53,235.34,235.34,300.0,216.893,216.9667,216.7917,216.7917,300.0
2020-10-30 12:10:00,234.96,235.36,234.63,235.36,800.0,216.4416,216.8101,216.1377,216.8101,800.0
2020-10-30 12:15:00,235.28,236.01,235.26,235.88,2545.0,216.7364,217.4089,216.718,217.2891,2545.0
2020-10-30 12:20:00,236.1,236.2,236.08,236.2,1612.0,217.4918,217.5839,217.4734,217.5839,1612.0
2020-10-30 12:25:00,236.01,236.61,235.87,236.53,2236.0,217.4089,217.9616,217.2799,217.8879,2236.0
2020-10-30 12:30:00,236.27,236.27,236.04,236.04,600.0,217.6484,217.6484,217.4365,217.4365,600.0
2020-10-30 12:35:00,235.69,235.75,235.45,235.66,1590.0,217.1141,217.1694,216.893,217.0865,1590.0
2020-10-30 12:40:00,235.63,235.63,235.58,235.58,511.0,217.0588,217.0588,217.0128,217.0128,511.0
2020-10-30 12:45:00,235.59,235.78,235.56,235.77,500.0,217.022,217.197,216.9944,217.1878,500.0
2020-10-30 12:50:00,235.66,235.98,235.62,235.92,400.0,217.0865,217.3813,217.0496,217.326,400.0
2020-10-30 12:55:00,235.56,235.59,235.36,235.59,1875.0,216.9944,217.022,216.8101,217.022,1875.0
2020-10-30 13:00:00,235.33,235.7,235.18,235.61,1584.0,216.7825,217.1233,216.6443,217.0404,1584.0
2020-10-30 13:05:00,235.42,235.69,235.4,235.69,334.0,216.8654,217.1141,216.847,217.1141,334.0
2020-10-30 13:10:00,235.37,235.5,235.3,235.49,1245.0,216.8193,216.9391,216.7549,216.9299,1245.0
2020-10-30 13:15:00,235.41,235.97,235.29,235.97,1500.0,216.8562,217.372,216.7456,217.372,1500.0
2020-10-30 13:20:00,235.84,236.06,235.79,235.81,587.0,217.2523,217.455,217.2062,217.2247,587.0
2020-10-30 13:25:00,235.78,236.12,235.65,236.04,2150.0,217.197,217.5102,217.0773,217.4365,2150.0
2020-10-30 13:30:00,236.01,236.15,235.41,235.41,2044.0,217.4089,217.5379,216.8562,216.8562,2044.0
2020-10-30 13:35:00,235.54,235.71,235.22,235.71,5320.0,216.9759,217.1325,216.6812,217.1325,5320.0
2020-10-30 13:40:00,235.87,236.26,235.78,236.26,4329.0,217.2799,217.6392,217.197,217.6392,4329.0
2020-10-30 13:45:00,236.12,236.75,235.89,236.33,3800.0,217.5102,218.0906,217.2984,217.7037,3800.0
2020-10-30 13:50:00,236.29,236.4,236.06,236.4,1194.0,217.6668,217.7682,217.455,217.7682,1194.0
2020-10-30 13:55:00,236.7,237.06,236.63,236.89,1699.0,218.0445,218.3761,217.98,218.2195,1699.0
2020-10-30 14:00:00,236.86,237.28,236.51,237.28,3168.0,218.1919,218.5788,217.8695,218.5788,3168.0
2020-10-30 14:05:00,237.28,237.63,236.93,236.93,1600.0,218.5788,218.9012,218.2564,218.2564,1600.0
2020-10-30 14:10:00,237.25,237.34,236.19,236.71,2945.0,218.5512,218.6341,217.5747,218.0537,2945.0
2020-10-30 14:15:00,236.4,236.7,235.93,236.32,1904.0,217.7682,218.0445,217.3352,217.6945,1904.0
2020-10-30 14:20:00,236.6,236.6,235.19,235.39,2016.0,217.9524,217.9524,216.6535,216.8378,2016.0
2020-10-30 14:25:00,235.39,235.39,234.91,234.92,1625.0,216.8378,216.8378,216.3956,216.4048,1625.0
2020-10-30 14:30:00,234.7,234.96,234.3,234.95,3548.0,216.2021,216.4416,215.8337,216.4324,3548.0
2020-10-30 14:35:00,234.61,235.13,234.39,234.79,3599.0,216.1192,216.5983,215.9166,216.285,3599.0
2020-10-30 14:40:00,234.59,234.59,233.96,234.03,1600.0,216.1008,216.1008,215.5205,215.5849,1600.0
2020-10-30 14:45:00,233.78,234.87,233.75,234.86,2477.0,215.3547,216.3587,215.327,216.3495,2477.0
2020-10-30 14:50:00,234.52,235.43,234.34,235.43,3327.0,216.0363,216.8746,215.8705,216.8746,3327.0
2020-10-30 14:55:00,235.27,235.61,234.83,234.83,2938.0,216.7272,217.0404,216.3219,216.3219,2938.0
2020-10-30 15:00:00,235.19,235.19,234.6,234.6,400.0,216.6535,216.6535,216.11,216.11,400.0
2020-10-30 15:05:00,235.03,235.14,234.59,234.7,2101.0,216.5061,216.6075,216.1008,216.2021,2101.0
2020-10-30 15:10:00,235.35,235.82,235.35,235.49,1575.0,216.8009,217.2339,216.8009,216.9299,1575.0
2020-10-30 15:15:00,235.58,235.97,235.43,235.82,6000.0,217.0128,217.372,216.8746,217.2339,6000.0
2020-10-30 15:20:00,235.73,236.4,235.7,236.15,1508.0,217.151,217.7682,217.1233,217.5379,1508.0
2020-10-30 15:25:00,236.1,236.1,235.07,235.07,2508.0,217.4918,217.4918,216.543,216.543,2508.0
2020-10-30 15:30:00,235.34,235.34,234.71,234.8,1874.0,216.7917,216.7917,216.2114,216.2943,1874.0
2020-10-30 15:35:00,234.95,234.95,234.24,234.61,4730.0,216.4324,216.4324,215.7784,216.1192,4730.0
2020-10-30 15:40:00,234.79,235.71,234.6,235.71,3400.0,216.285,217.1325,216.11,217.1325,3400.0
2020-10-30 15:45:00,235.84,235.84,235.09,235.44,8151.0,217.2523,217.2523,216.5614,216.8838,8151.0
2020-10-30 15:50:00,235.52,236.46,235.19,235.99,10145.0,216.9575,217.8234,216.6535,217.3905,10145.0
2020-10-30 15:55:00,236.17,237.22,235.78,237.22,22208.0,217.5563,218.5235,217.197,218.5235,22208.0
2020-11-02 09:30:00,240.07,242.12,240.07,241.59,13087.0,221.1489,223.0373,221.1489,222.5491,13087.0
2020-11-02 09:35:00,241.69,241.84,240.97,240.97,2901.0,222.6412,222.7794,221.978,221.978,2901.0
2020-11-02 09:40:00,241.12,241.22,240.73,240.92,2870.0,222.1161,222.2083,221.7569,221.9319,2870.0
2020-11-02 09:45:00,241.0,243.0,241.0,242.68,4698.0,222.0056,223.848,222.0056,223.5532,4698.0
2020-11-02 09:50:00,242.99,243.68,242.86,242.86,3201.0,223.8388,224.4744,223.719,223.719,3201.0
2020-11-02 09:55:00,243.39,243.94,243.21,243.87,4900.0,224.2072,224.7139,224.0414,224.6494,4900.0
2020-11-02 10:00:00,243.84,245.02,243.66,245.02,6239.0,224.6218,225.7088,224.456,225.7088,6239.0
2020-11-02 10:05:00,245.02,245.08,244.74,244.84,2162.0,225.7088,225.764,225.4508,225.543,2162.0
2020-11-02 10:10:00,244.97,245.12,244.14,244.45,2267.0,225.6627,225.8009,224.8981,225.1837,2267.0
2020-11-02 10:15:00,244.6,245.74,244.41,245.44,3482.0,225.3219,226.372,225.1468,226.0957,3482.0
2020-11-02 10:20:00,245.39,245.9,245.39,245.59,1437.0,226.0496,226.5194,226.0496,226.2338,1437.0
2020-11-02 10:25:00,245.5,246.25,245.08,245.08,2214.0,226.1509,226.8418,225.764,225.764,2214.0
2020-11-02 10:30:00,245.04,245.04,244.28,244.57,1399.0,225.7272,225.7272,225.0271,225.2942,1399.0
2020-11-02 10:35:00,244.22,244.3,244.0,244.06,1956.0,224.9718,225.0455,224.7692,224.8244,1956.0
2020-11-02 10:40:00,243.96,244.11,243.42,243.43,2654.0,224.7323,224.8705,224.2349,224.2441,2654.0
2020-11-02 10:45:00,243.49,243.78,243.36,243.56,2792.0,224.2994,224.5665,224.1796,224.3638,2792.0
2020-11-02 10:50:00,243.66,243.99,243.39,243.99,2254.0,224.456,224.76,224.2072,224.76,2254.0
2020-11-02 10:55:00,244.2,244.34,243.91,244.01,3168.0,224.9534,225.0824,224.6863,224.7784,3168.0
2020-11-02 11:00:00,243.92,244.7,243.92,244.7,4849.0,224.6955,225.414,224.6955,225.414,4849.0
2020-11-02 11:05:00,244.61,245.28,244.44,245.2,954.0,225.3311,225.9483,225.1745,225.8746,954.0
2020-11-02 11:10:00,245.46,245.46,244.06,244.87,7404.0,226.1141,226.1141,224.8244,225.5706,7404.0
2020-11-02 11:15:00,244.72,244.82,244.2,244.37,2167.0,225.4324,225.5245,224.9534,225.11,2167.0
2020-11-02 11:20:00,243.67,244.32,243.67,244.32,1308.0,224.4652,225.0639,224.4652,225.0639,1308.0
2020-11-02 11:25:00,244.47,244.7,244.32,244.6,1852.0,225.2021,225.414,225.0639,225.3219,1852.0
2020-11-02 11:30:00,244.84,244.86,244.6,244.6,2002.0,225.543,225.5614,225.3219,225.3219,2002.0
2020-11-02 11:35:00,244.44,244.64,244.25,244.63,1814.0,225.1745,225.3587,224.9995,225.3495,1814.0
2020-11-02 11:40:00,244.64,244.9,244.53,244.9,1023.0,225.3587,225.5982,225.2574,225.5982,1023.0
2020-11-02 11:45:00,244.83,244.96,244.55,244.83,3675.0,225.5337,225.6535,225.2758,225.5337,3675.0
2020-11-02 11:50:00,244.95,245.49,244.95,245.19,1534.0,225.6443,226.1417,225.6443,225.8654,1534.0
2020-11-02 11:55:00,245.19,245.23,244.85,244.85,994.0,225.8654,225.9022,225.5522,225.5522,994.0
2020-11-02 12:00:00,244.97,245.09,244.75,244.75,2073.0,225.6627,225.7733,225.4601,225.4601,2073.0
2020-11-02 12:05:00,245.14,245.33,245.0,245.12,1477.0,225.8193,225.9943,225.6903,225.8009,1477.0
2020-11-02 12:10:00,245.13,245.2,244.84,244.95,1604.0,225.8101,225.8746,225.543,225.6443,1604.0
2020-11-02 12:15:00,244.95,245.07,244.8,244.8,1300.0,225.6443,225.7548,225.5061,225.5061,1300.0
2020-11-02 12:20:00,244.65,244.69,244.43,244.48,600.0,225.3679,225.4048,225.1653,225.2113,600.0
2020-11-02 12:25:00,244.82,245.06,244.72,245.03,2117.0,225.5245,225.7456,225.4324,225.718,2117.0
2020-11-02 12:30:00,244.96,244.98,244.79,244.79,1400.0,225.6535,225.6719,225.4969,225.4969,1400.0
2020-11-02 12:35:00,244.92,244.93,244.37,244.37,2715.0,225.6167,225.6259,225.11,225.11,2715.0
2020-11-02 12:40:00,244.37,244.37,244.37,244.37,0.0,225.11,225.11,225.11,225.11,0.0
2020-11-02 12:45:00,244.08,244.08,243.39,243.48,1500.0,224.8429,224.8429,224.2072,224.2901,1500.0
2020-11-02 12:50:00,243.44,243.74,243.34,243.39,1854.0,224.2533,224.5297,224.1612,224.2072,1854.0
2020-11-02 12:55:00,243.29,243.56,243.29,243.55,1488.0,224.1151,224.3638,224.1151,224.3546,1488.0
2020-11-02 13:00:00,243.77,243.83,243.14,243.5,1455.0,224.5573,224.6126,223.9769,224.3086,1455.0
2020-11-02 13:05:00,243.52,243.52,242.91,243.22,855.0,224.327,224.327,223.7651,224.0506,855.0
2020-11-02 13:10:00,243.08,243.35,242.87,243.12,2071.0,223.9217,224.1704,223.7282,223.9585,2071.0
2020-11-02 13:15:00,242.87,242.89,242.69,242.81,3513.0,223.7282,223.7466,223.5624,223.673,3513.0
2020-11-02 13:20:00,242.71,243.03,242.71,242.93,1107.0,223.5808,223.8756,223.5808,223.7835,1107.0
2020-11-02 13:25:00,242.78,243.02,242.78,243.02,1215.0,223.6453,223.8664,223.6453,223.8664,1215.0
2020-11-02 13:30:00,243.15,243.56,243.15,243.55,517.0,223.9862,224.3638,223.9862,224.3546,517.0
2020-11-02 13:35:00,243.75,243.75,243.23,243.23,1457.0,224.5389,224.5389,224.0598,224.0598,1457.0
2020-11-02 13:40:00,243.21,243.77,243.21,243.72,3678.0,224.0414,224.5573,224.0414,224.5112,3678.0
2020-11-02 13:45:00,243.84,244.0,243.61,243.74,4133.0,224.6218,224.7692,224.4099,224.5297,4133.0
2020-11-02 13:50:00,243.59,243.74,243.36,243.74,2437.0,224.3915,224.5297,224.1796,224.5297,2437.0
2020-11-02 13:55:00,243.79,243.79,243.44,243.56,900.0,224.5757,224.5757,224.2533,224.3638,900.0
2020-11-02 14:00:00,243.54,243.69,243.37,243.63,3416.0,224.3454,224.4836,224.1888,224.4283,3416.0
2020-11-02 14:05:00,243.8,244.08,243.8,243.89,2889.0,224.5849,224.8429,224.5849,224.6678,2889.0
2020-11-02 14:10:00,244.0,244.83,243.99,244.62,2156.0,224.7692,225.5337,224.76,225.3403,2156.0
2020-11-02 14:15:00,244.5,244.65,244.16,244.34,3039.0,225.2298,225.3679,224.9166,225.0824,3039.0
2020-11-02 14:20:00,244.44,245.7,244.43,245.7,1993.0,225.1745,226.3352,225.1653,226.3352,1993.0
2020-11-02 14:25:00,245.55,245.86,245.53,245.85,7746.0,226.197,226.4826,226.1786,226.4734,7746.0
2020-11-02 14:30:00,245.75,245.8,245.13,245.13,9464.0,226.3812,226.4273,225.8101,225.8101,9464.0
2020-11-02 14:35:00,245.27,245.77,245.25,245.61,3250.0,225.9391,226.3997,225.9206,226.2523,3250.0
2020-11-02 14:40:00,245.45,245.65,245.45,245.55,3335.0,226.1049,226.2891,226.1049,226.197,3335.0
2020-11-02 14:45:00,245.55,246.15,245.55,245.99,5891.0,226.197,226.7497,226.197,226.6023,5891.0
2020-11-02 14:50:00,246.08,246.21,245.62,245.64,3822.0,226.6852,226.805,226.2615,226.2799,3822.0
2020-11-02 14:55:00,245.73,246.0,245.59,245.93,1189.0,226.3628,226.6115,226.2338,226.547,1189.0
2020-11-02 15:00:00,245.99,246.17,245.89,245.98,2301.0,226.6023,226.7681,226.5102,226.5931,2301.0
2020-11-02 15:05:00,245.86,245.94,245.57,245.57,2112.0,226.4826,226.5563,226.2154,226.2154,2112.0
2020-11-02 15:10:00,245.86,246.18,245.47,245.67,5190.0,226.4826,226.7773,226.1233,226.3075,5190.0
2020-11-02 15:15:00,245.94,246.24,245.85,246.08,5642.0,226.5563,226.8326,226.4734,226.6852,5642.0
2020-11-02 15:20:00,246.22,246.27,245.89,245.9,13054.0,226.8142,226.8603,226.5102,226.5194,13054.0
2020-11-02 15:25:00,245.82,245.82,245.39,245.6,4263.0,226.4457,226.4457,226.0496,226.2431,4263.0
2020-11-02 15:30:00,245.62,246.06,245.53,245.53,3717.0,226.2615,226.6668,226.1786,226.1786,3717.0
2020-11-02 15:35:00,245.42,245.42,244.87,244.95,4877.0,226.0772,226.0772,225.5706,225.6443,4877.0
2020-11-02 15:40:00,244.9,245.08,244.37,244.37,6040.0,225.5982,225.764,225.11,225.11,6040.0
2020-11-02 15:45:00,244.27,245.31,244.25,245.3,10639.0,225.0179,225.9759,224.9995,225.9667,10639.0
2020-11-02 15:50:00,244.99,245.4,244.52,245.26,18407.0,225.6811,226.0588,225.2482,225.9299,18407.0
2020-11-02 15:55:00,245.3,245.68,244.85,245.42,59078.0,225.9667,226.3168,225.5522,226.0772,59078.0
2020-11-03 09:30:00,249.19,250.12,248.03,248.03,20420.0,229.5501,230.4068,228.4815,228.4815,20420.0
2020-11-03 09:35:00,248.03,248.03,246.78,246.81,2358.0,228.4815,228.4815,227.3301,227.3577,2358.0
2020-11-03 09:40:00,247.36,248.18,246.98,247.66,2204.0,227.8643,228.6197,227.5143,228.1407,2204.0
2020-11-03 09:45:00,248.34,248.59,247.65,248.15,3510.0,228.7671,228.9974,228.1315,228.5921,3510.0
2020-11-03 09:50:00,248.35,249.75,248.1,249.33,2150.0,228.7763,230.066,228.546,229.6791,2150.0
2020-11-03 09:55:00,249.33,249.5,248.94,249.3,2316.0,229.6791,229.8357,229.3198,229.6514,2316.0
2020-11-03 10:00:00,249.22,250.86,249.22,250.61,3660.0,229.5777,231.0885,229.5777,230.8582,3660.0
2020-11-03 10:05:00,250.64,251.34,250.33,250.75,5295.0,230.8858,231.5307,230.6003,230.9872,5295.0
2020-11-03 10:10:00,250.75,251.38,250.68,251.21,4565.0,230.9872,231.5675,230.9227,231.4109,4565.0
2020-11-03 10:15:00,251.46,253.01,251.45,253.01,4896.0,231.6412,233.069,231.632,233.069,4896.0
2020-11-03 10:20:00,252.96,253.21,252.43,252.63,3831.0,233.023,233.2533,232.5348,232.719,3831.0
2020-11-03 10:25:00,252.79,252.8,251.76,251.76,1843.0,232.8664,232.8756,231.9176,231.9176,1843.0
2020-11-03 10:30:00,251.91,252.25,250.79,250.99,3442.0,232.0557,232.3689,231.024,231.2082,3442.0
2020-11-03 10:35:00,251.02,251.67,250.57,251.67,2657.0,231.2359,231.8347,230.8213,231.8347,2657.0
2020-11-03 10:40:00,251.26,251.98,251.12,251.85,3249.0,231.457,232.1202,231.328,232.0005,3249.0
2020-11-03 10:45:00,251.62,251.93,251.17,251.49,1566.0,231.7886,232.0742,231.3741,231.6688,1566.0
2020-11-03 10:50:00,251.64,251.76,251.17,251.17,4355.0,231.807,231.9176,231.3741,231.3741,4355.0
2020-11-03 10:55:00,251.35,251.95,250.99,251.87,12856.0,231.5399,232.0926,231.2082,232.0189,12856.0
2020-11-03 11:00:00,251.7,252.43,251.47,252.06,2575.0,231.8623,232.5348,231.6504,232.1939,2575.0
2020-11-03 11:05:00,252.3,252.43,251.89,252.25,2821.0,232.415,232.5348,232.0373,232.3689,2821.0
2020-11-03 11:10:00,252.29,252.67,252.12,252.49,4341.0,232.4058,232.7558,232.2492,232.59,4341.0
2020-11-03 11:15:00,252.67,252.98,252.4,252.85,2129.0,232.7558,233.0414,232.5071,232.9217,2129.0
2020-11-03 11:20:00,252.74,252.77,251.98,251.98,1961.0,232.8203,232.848,232.1202,232.1202,1961.0
2020-11-03 11:25:00,252.33,252.85,252.31,252.31,1500.0,232.4426,232.9217,232.4242,232.4242,1500.0
2020-11-03 11:30:00,252.35,252.35,251.93,252.01,2006.0,232.4611,232.4611,232.0742,232.1479,2006.0
2020-11-03 11:35:00,251.91,252.37,251.85,252.37,1800.0,232.0557,232.4795,232.0005,232.4795,1800.0
2020-11-03 11:40:00,252.46,252.63,252.2,252.49,2187.0,232.5624,232.719,232.3229,232.59,2187.0
2020-11-03 11:45:00,252.43,252.76,252.21,252.21,4198.0,232.5348,232.8387,232.3321,232.3321,4198.0
2020-11-03 11:50:00,252.41,252.6,251.9,251.91,4804.0,232.5163,232.6914,232.0465,232.0557,4804.0
2020-11-03 11:55:00,251.95,252.26,251.86,252.26,2264.0,232.0926,232.3782,232.0097,232.3782,2264.0
2020-11-03 12:00:00,252.25,252.58,252.24,252.37,2603.0,232.3689,232.6729,232.3597,232.4795,2603.0
2020-11-03 12:05:00,252.28,252.57,252.27,252.56,1429.0,232.3966,232.6637,232.3874,232.6545,1429.0
2020-11-03 12:10:00,252.54,252.8,252.54,252.76,1497.0,232.6361,232.8756,232.6361,232.8387,1497.0
2020-11-03 12:15:00,252.56,252.77,252.4,252.66,5110.0,232.6545,232.848,232.5071,232.7466,5110.0
2020-11-03 12:20:00,252.77,252.96,252.72,252.96,2944.0,232.848,233.023,232.8019,233.023,2944.0
2020-11-03 12:25:00,252.97,252.97,252.58,252.7,4901.0,233.0322,233.0322,232.6729,232.7835,4901.0
2020-11-03 12:30:00,252.71,252.87,252.63,252.75,1601.0,232.7927,232.9401,232.719,232.8295,1601.0
2020-11-03 12:35:00,252.75,252.75,252.23,252.55,1400.0,232.8295,232.8295,232.3505,232.6453,1400.0
2020-11-03 12:40:00,252.57,252.57,252.02,252.02,2000.0,232.6637,232.6637,232.1571,232.1571,2000.0
2020-11-03 12:45:00,251.86,252.09,251.73,252.04,1300.0,232.0097,232.2215,231.8899,232.1755,1300.0
2020-11-03 12:50:00,252.02,252.02,251.76,251.76,3843.0,232.1571,232.1571,231.9176,231.9176,3843.0
2020-11-03 12:55:00,251.83,251.95,251.53,251.66,1700.0,231.982,232.0926,231.7057,231.8254,1700.0
2020-11-03 13:00:00,251.75,251.95,251.58,251.71,2965.0,231.9083,232.0926,231.7517,231.8715,2965.0
2020-11-03 13:05:00,251.76,252.09,251.75,251.95,867.0,231.9176,232.2215,231.9083,232.0926,867.0
2020-11-03 13:10:00,252.53,252.56,252.37,252.42,1905.0,232.6269,232.6545,232.4795,232.5255,1905.0
2020-11-03 13:15:00,252.39,252.45,252.35,252.38,879.0,232.4979,232.5532,232.4611,232.4887,879.0
2020-11-03 13:20:00,252.53,252.68,252.4,252.64,1400.0,232.6269,232.765,232.5071,232.7282,1400.0
2020-11-03 13:25:00,252.7,252.7,252.39,252.4,2103.0,232.7835,232.7835,232.4979,232.5071,2103.0
2020-11-03 13:30:00,252.48,252.6,252.46,252.6,800.0,232.5808,232.6914,232.5624,232.6914,800.0
2020-11-03 13:35:00,253.0,253.11,252.62,252.89,5744.0,233.0598,233.1612,232.7098,232.9585,5744.0
2020-11-03 13:40:00,252.76,252.84,252.56,252.76,1600.0,232.8387,232.9124,232.6545,232.8387,1600.0
2020-11-03 13:45:00,252.51,252.51,252.23,252.23,1000.0,232.6084,232.6084,232.3505,232.3505,1000.0
2020-11-03 13:50:00,252.51,252.51,252.13,252.34,2365.0,232.6084,232.6084,232.2584,232.4518,2365.0
2020-11-03 13:55:00,252.32,252.32,251.82,251.99,1356.0,232.4334,232.4334,231.9728,232.1294,1356.0
2020-11-03 14:00:00,251.99,252.65,251.89,252.35,1500.0,232.1294,232.7374,232.0373,232.4611,1500.0
2020-11-03 14:05:00,252.34,252.53,252.26,252.4,2400.0,232.4518,232.6269,232.3782,232.5071,2400.0
2020-11-03 14:10:00,252.26,252.79,252.26,252.79,2600.0,232.3782,232.8664,232.3782,232.8664,2600.0
2020-11-03 14:15:00,252.82,252.98,252.74,252.74,1905.0,232.894,233.0414,232.8203,232.8203,1905.0
2020-11-03 14:20:00,252.85,253.06,252.5,252.5,3202.0,232.9217,233.1151,232.5992,232.5992,3202.0
2020-11-03 14:25:00,252.57,252.65,252.43,252.5,1581.0,232.6637,232.7374,232.5348,232.5992,1581.0
2020-11-03 14:30:00,252.73,253.96,252.68,253.93,6558.0,232.8111,233.9442,232.765,233.9165,6558.0
2020-11-03 14:35:00,253.93,254.16,253.84,254.11,11616.0,233.9165,234.1284,233.8336,234.0823,11616.0
2020-11-03 14:40:00,254.08,254.08,253.74,254.02,7850.0,234.0547,234.0547,233.7415,233.9994,7850.0
2020-11-03 14:45:00,253.91,253.92,253.47,253.76,5336.0,233.8981,233.9073,233.4928,233.7599,5336.0
2020-11-03 14:50:00,253.82,253.82,253.08,253.09,1733.0,233.8152,233.8152,233.1335,233.1427,1733.0
2020-11-03 14:55:00,253.18,253.24,252.81,252.92,6781.0,233.2256,233.2809,232.8848,232.9861,6781.0
2020-11-03 15:00:00,252.94,253.05,252.27,252.78,3003.0,233.0046,233.1059,232.3874,232.8572,3003.0
2020-11-03 15:05:00,252.76,252.86,252.38,252.55,2563.0,232.8387,232.9309,232.4887,232.6453,2563.0
2020-11-03 15:10:00,252.56,252.86,252.45,252.64,2556.0,232.6545,232.9309,232.5532,232.7282,2556.0
2020-11-03 15:15:00,252.64,252.81,252.61,252.76,1803.0,232.7282,232.8848,232.7006,232.8387,1803.0
2020-11-03 15:20:00,253.02,253.02,252.13,252.39,3250.0,233.0783,233.0783,232.2584,232.4979,3250.0
2020-11-03 15:25:00,252.5,253.13,252.37,252.55,4304.0,232.5992,233.1796,232.4795,232.6453,4304.0
2020-11-03 15:30:00,252.62,253.51,252.62,253.51,2402.0,232.7098,233.5296,232.7098,233.5296,2402.0
2020-11-03 15:35:00,253.57,254.11,253.5,253.63,4870.0,233.5849,234.0823,233.5204,233.6402,4870.0
2020-11-03 15:40:00,254.03,254.3,253.34,253.62,4429.0,234.0086,234.2574,233.373,233.631,4429.0
2020-11-03 15:45:00,253.52,253.89,253.46,253.88,10031.0,233.5388,233.8797,233.4836,233.8705,10031.0
2020-11-03 15:50:00,253.8,254.79,253.41,254.78,11827.0,233.7968,234.7087,233.4375,234.6995,11827.0
2020-11-03 15:55:00,254.58,254.58,253.35,253.35,23036.0,234.5153,234.5153,233.3822,233.3822,23036.0
2020-11-04 09:30:00,251.02,251.02,247.36,249.0,19892.0,231.2359,231.2359,227.8643,229.3751,19892.0
2020-11-04 09:35:00,249.01,249.55,244.76,245.35,11590.0,229.3843,229.8817,225.4693,226.0128,11590.0
2020-11-04 09:40:00,244.99,245.5,241.58,244.87,17816.0,225.6811,226.1509,222.5399,225.5706,17816.0
2020-11-04 09:45:00,244.45,246.17,244.25,245.53,4625.0,225.1837,226.7681,224.9995,226.1786,4625.0
2020-11-04 09:50:00,245.02,245.18,243.79,243.79,2096.0,225.7088,225.8562,224.5757,224.5757,2096.0
2020-11-04 09:55:00,243.83,244.82,242.86,244.54,7471.0,224.6126,225.5245,223.719,225.2666,7471.0
2020-11-04 10:00:00,244.9,245.75,244.69,245.75,2793.0,225.5982,226.3812,225.4048,226.3812,2793.0
2020-11-04 10:05:00,246.03,246.72,245.56,246.72,3405.0,226.6392,227.2748,226.2062,227.2748,3405.0
2020-11-04 10:10:00,246.69,247.48,246.41,247.48,3500.0,227.2471,227.9749,226.9892,227.9749,3500.0
2020-11-04 10:15:00,247.75,249.61,247.39,248.9,16405.0,228.2236,229.937,227.892,229.283,16405.0
2020-11-04 10:20:00,248.87,250.62,248.87,250.08,7706.0,229.2553,230.8674,229.2553,230.37,7706.0
2020-11-04 10:25:00,249.7,249.77,248.36,248.8,3093.0,230.0199,230.0844,228.7855,229.1909,3093.0
2020-11-04 10:30:00,249.07,249.27,248.43,248.74,1900.0,229.4396,229.6238,228.85,229.1356,1900.0
2020-11-04 10:35:00,248.5,248.5,247.0,247.0,1809.0,228.9145,228.9145,227.5327,227.5327,1809.0
2020-11-04 10:40:00,247.09,248.15,247.08,248.14,1624.0,227.6156,228.5921,227.6064,228.5829,1624.0
2020-11-04 10:45:00,247.81,248.6,247.81,248.03,2600.0,228.2789,229.0066,228.2789,228.4815,2600.0
2020-11-04 10:50:00,248.11,248.7,247.95,248.62,2700.0,228.5552,229.0987,228.4078,229.025,2700.0
2020-11-04 10:55:00,248.78,249.34,247.6,247.99,6125.0,229.1724,229.6883,228.0854,228.4447,6125.0
2020-11-04 11:00:00,248.04,248.04,247.37,247.79,1902.0,228.4907,228.4907,227.8736,228.2605,1902.0
2020-11-04 11:05:00,247.64,247.77,247.4,247.77,1500.0,228.1223,228.242,227.9012,228.242,1500.0
2020-11-04 11:10:00,247.02,247.16,247.0,247.09,1127.0,227.5511,227.6801,227.5327,227.6156,1127.0
2020-11-04 11:15:00,246.72,247.08,246.33,247.07,2125.0,227.2748,227.6064,226.9155,227.5972,2125.0
2020-11-04 11:20:00,247.07,247.74,246.75,247.74,3130.0,227.5972,228.2144,227.3024,228.2144,3130.0
2020-11-04 11:25:00,248.06,248.53,247.97,248.53,2554.0,228.5092,228.9421,228.4263,228.9421,2554.0
2020-11-04 11:30:00,248.68,249.25,248.65,248.8,1979.0,229.0803,229.6054,229.0527,229.1909,1979.0
2020-11-04 11:35:00,248.95,249.06,248.62,248.62,926.0,229.329,229.4304,229.025,229.025,926.0
2020-11-04 11:40:00,248.81,249.21,248.58,249.11,900.0,229.2001,229.5685,228.9882,229.4764,900.0
2020-11-04 11:45:00,248.66,248.66,248.33,248.33,1044.0,229.0619,229.0619,228.7579,228.7579,1044.0
2020-11-04 11:50:00,248.3,248.76,247.52,248.43,4641.0,228.7303,229.154,228.0117,228.85,4641.0
2020-11-04 11:55:00,248.47,249.0,248.46,248.9,1525.0,228.8869,229.3751,228.8776,229.283,1525.0
2020-11-04 12:00:00,248.93,249.63,248.3,249.63,4842.0,229.3106,229.9554,228.7303,229.9554,4842.0
2020-11-04 12:05:00,249.49,249.7,249.06,249.42,2400.0,229.8265,230.0199,229.4304,229.762,2400.0
2020-11-04 12:10:00,249.29,249.67,249.16,249.31,1800.0,229.6422,229.9923,229.5225,229.6607,1800.0
2020-11-04 12:15:00,249.5,249.68,249.13,249.24,2750.0,229.8357,230.0015,229.4948,229.5962,2750.0
2020-11-04 12:20:00,249.68,251.15,249.64,251.06,2144.0,230.0015,231.3556,229.9646,231.2727,2144.0
2020-11-04 12:25:00,251.27,251.27,250.36,250.39,1150.0,231.4662,231.4662,230.6279,230.6555,1150.0
2020-11-04 12:30:00,250.11,250.66,250.04,250.55,3639.0,230.3976,230.9043,230.3331,230.8029,3639.0
2020-11-04 12:35:00,250.25,250.37,249.76,249.76,1100.0,230.5266,230.6371,230.0752,230.0752,1100.0
2020-11-04 12:40:00,249.62,250.16,249.62,250.16,2244.0,229.9462,230.4437,229.9462,230.4437,2244.0
2020-11-04 12:45:00,249.77,249.77,249.09,249.22,1463.0,230.0844,230.0844,229.458,229.5777,1463.0
2020-11-04 12:50:00,249.15,249.15,248.42,248.75,2695.0,229.5133,229.5133,228.8408,229.1448,2695.0
2020-11-04 12:55:00,248.99,249.17,248.15,248.15,3255.0,229.3659,229.5317,228.5921,228.5921,3255.0
2020-11-04 13:00:00,248.41,248.64,248.1,248.26,3006.0,228.8316,229.0435,228.546,228.6934,3006.0
2020-11-04 13:05:00,248.37,248.7,248.27,248.46,3507.0,228.7947,229.0987,228.7026,228.8776,3507.0
2020-11-04 13:10:00,248.49,248.53,248.0,248.0,3516.0,228.9053,228.9421,228.4539,228.4539,3516.0
2020-11-04 13:15:00,247.9,248.0,247.0,247.65,4649.0,228.3618,228.4539,227.5327,228.1315,4649.0
2020-11-04 13:20:00,247.39,247.61,247.15,247.27,3063.0,227.892,228.0946,227.6709,227.7814,3063.0
2020-11-04 13:25:00,247.32,247.45,246.56,246.62,4874.0,227.8275,227.9473,227.1274,227.1827,4874.0
2020-11-04 13:30:00,246.93,247.76,246.93,247.69,6600.0,227.4682,228.2328,227.4682,228.1683,6600.0
2020-11-04 13:35:00,247.69,247.74,246.91,246.96,4524.0,228.1683,228.2144,227.4498,227.4959,4524.0
2020-11-04 13:40:00,246.93,246.93,245.7,246.15,4605.0,227.4682,227.4682,226.3352,226.7497,4605.0
2020-11-04 13:45:00,246.44,246.47,245.72,246.47,4400.0,227.0169,227.0445,226.3536,227.0445,4400.0
2020-11-04 13:50:00,246.45,247.2,246.42,247.12,2904.0,227.0261,227.717,226.9984,227.6433,2904.0
2020-11-04 13:55:00,247.0,247.0,246.49,246.75,2641.0,227.5327,227.5327,227.0629,227.3024,2641.0
2020-11-04 14:00:00,246.64,247.11,246.64,246.83,3019.0,227.2011,227.634,227.2011,227.3761,3019.0
2020-11-04 14:05:00,246.65,246.84,246.41,246.41,1339.0,227.2103,227.3853,226.9892,226.9892,1339.0
2020-11-04 14:10:00,246.46,246.73,246.46,246.59,2143.0,227.0353,227.284,227.0353,227.155,2143.0
2020-11-04 14:15:00,246.48,246.58,245.98,245.98,1307.0,227.0537,227.1458,226.5931,226.5931,1307.0
2020-11-04 14:20:00,246.2,246.51,246.12,246.25,3209.0,226.7958,227.0813,226.7221,226.8418,3209.0
2020-11-04 14:25:00,245.82,246.35,245.7,246.03,3392.0,226.4457,226.9339,226.3352,226.6392,3392.0
2020-11-04 14:30:00,245.84,245.92,245.72,245.86,2131.0,226.4641,226.5378,226.3536,226.4826,2131.0
2020-11-04 14:35:00,245.83,246.54,245.8,245.81,4669.0,226.4549,227.109,226.4273,226.4365,4669.0
2020-11-04 14:40:00,246.01,246.01,245.14,245.54,5000.0,226.6207,226.6207,225.8193,226.1878,5000.0
2020-11-04 14:45:00,245.4,245.61,245.01,245.13,2818.0,226.0588,226.2523,225.6996,225.8101,2818.0
2020-11-04 14:50:00,245.23,245.5,245.22,245.24,6312.0,225.9022,226.1509,225.893,225.9114,6312.0
2020-11-04 14:55:00,245.14,245.22,244.86,245.12,3239.0,225.8193,225.893,225.5614,225.8009,3239.0
2020-11-04 15:00:00,245.09,245.11,244.19,244.39,6296.0,225.7733,225.7917,224.9442,225.1284,6296.0
2020-11-04 15:05:00,244.4,244.85,244.35,244.85,9605.0,225.1376,225.5522,225.0916,225.5522,9605.0
2020-11-04 15:10:00,244.69,244.77,244.39,244.4,7424.0,225.4048,225.4785,225.1284,225.1376,7424.0
2020-11-04 15:15:00,244.31,244.31,243.93,244.13,10505.0,225.0547,225.0547,224.7047,224.8889,10505.0
2020-11-04 15:20:00,244.16,244.16,243.86,244.05,9570.0,224.9166,224.9166,224.6402,224.8152,9570.0
2020-11-04 15:25:00,243.98,244.2,243.66,243.9,10766.0,224.7507,224.9534,224.456,224.677,10766.0
2020-11-04 15:30:00,244.07,244.53,243.95,244.45,27270.0,224.8336,225.2574,224.7231,225.1837,27270.0
2020-11-04 15:35:00,244.54,244.62,243.69,243.82,14736.0,225.2666,225.3403,224.4836,224.6033,14736.0
2020-11-04 15:40:00,243.74,244.38,243.65,244.12,17664.0,224.5297,225.1192,224.4467,224.8797,17664.0
2020-11-04 15:45:00,244.0,244.42,243.75,243.79,16403.0,224.7692,225.1561,224.5389,224.5757,16403.0
2020-11-04 15:50:00,243.65,243.88,243.31,243.8,24026.0,224.4467,224.6586,224.1335,224.5849,24026.0
2020-11-04 15:55:00,243.59,243.61,242.28,242.73,56571.0,224.3915,224.4099,223.1847,223.5993,56571.0
2020-11-05 09:30:00,247.6,250.66,246.34,250.64,15340.0,228.0854,230.9043,226.9247,230.8858,15340.0
2020-11-05 09:35:00,250.21,251.0,249.55,250.38,6398.0,230.4897,231.2175,229.8817,230.6463,6398.0
2020-11-05 09:40:00,250.22,250.86,249.66,250.86,2547.0,230.4989,231.0885,229.9831,231.0885,2547.0
2020-11-05 09:45:00,251.0,251.18,250.73,251.05,1600.0,231.2175,231.3833,230.9687,231.2635,1600.0
2020-11-05 09:50:00,250.97,251.98,250.86,251.78,1400.0,231.1898,232.1202,231.0885,231.936,1400.0
2020-11-05 09:55:00,251.93,252.39,251.62,252.0,10622.0,232.0742,232.4979,231.7886,232.1386,10622.0
2020-11-05 10:00:00,251.9,253.38,251.67,252.93,8085.0,232.0465,233.4099,231.8347,232.9953,8085.0
2020-11-05 10:05:00,252.92,253.78,252.81,253.51,11953.0,232.9861,233.7784,232.8848,233.5296,11953.0
2020-11-05 10:10:00,253.78,254.71,253.53,254.51,12086.0,233.7784,234.6351,233.5481,234.4508,12086.0
2020-11-05 10:15:00,254.69,255.7,254.69,254.97,15858.0,234.6166,235.547,234.6166,234.8746,15858.0
2020-11-05 10:20:00,255.25,255.43,254.93,254.93,3147.0,235.1325,235.2983,234.8377,234.8377,3147.0
2020-11-05 10:25:00,254.88,254.88,254.13,254.13,6368.0,234.7917,234.7917,234.1008,234.1008,6368.0
2020-11-05 10:30:00,254.02,254.02,252.57,252.68,4366.0,233.9994,233.9994,232.6637,232.765,4366.0
2020-11-05 10:35:00,252.51,252.51,251.73,252.05,3441.0,232.6084,232.6084,231.8899,232.1847,3441.0
2020-11-05 10:40:00,251.82,251.95,251.24,251.25,15233.0,231.9728,232.0926,231.4385,231.4478,15233.0
2020-11-05 10:45:00,251.27,252.71,251.27,252.05,2921.0,231.4662,232.7927,231.4662,232.1847,2921.0
2020-11-05 10:50:00,252.1,252.41,251.84,252.03,3929.0,232.2308,232.5163,231.9913,232.1663,3929.0
2020-11-05 10:55:00,252.04,252.04,251.45,251.89,4550.0,232.1755,232.1755,231.632,232.0373,4550.0
2020-11-05 11:00:00,251.65,251.75,250.77,250.77,2545.0,231.8162,231.9083,231.0056,231.0056,2545.0
2020-11-05 11:05:00,250.75,250.94,250.26,250.94,4293.0,230.9872,231.1622,230.5358,231.1622,4293.0
2020-11-05 11:10:00,250.94,251.14,250.65,250.97,1844.0,231.1622,231.3464,230.895,231.1898,1844.0
2020-11-05 11:15:00,251.36,251.65,251.33,251.65,400.0,231.5491,231.8162,231.5214,231.8162,400.0
2020-11-05 11:20:00,251.57,251.57,250.93,251.3,2465.0,231.7425,231.7425,231.153,231.4938,2465.0
2020-11-05 11:25:00,251.3,251.46,250.97,250.97,1280.0,231.4938,231.6412,231.1898,231.1898,1280.0
2020-11-05 11:30:00,251.27,251.7,251.2,251.7,2487.0,231.4662,231.8623,231.4017,231.8623,2487.0
2020-11-05 11:35:00,251.38,251.62,251.16,251.16,1013.0,231.5675,231.7886,231.3648,231.3648,1013.0
2020-11-05 11:40:00,251.02,251.61,250.9,250.91,5986.0,231.2359,231.7794,231.1253,231.1346,5986.0
2020-11-05 11:45:00,250.79,251.4,250.69,251.4,2266.0,231.024,231.5859,230.9319,231.5859,2266.0
2020-11-05 11:50:00,251.65,252.46,251.6,252.11,1650.0,231.8162,232.5624,231.7702,232.24,1650.0
2020-11-05 11:55:00,252.27,252.27,251.8,251.8,2400.0,232.3874,232.3874,231.9544,231.9544,2400.0
2020-11-05 12:00:00,251.99,252.55,251.77,252.34,1700.0,232.1294,232.6453,231.9268,232.4518,1700.0
2020-11-05 12:05:00,252.2,252.2,251.42,251.8,2728.0,232.3229,232.3229,231.6044,231.9544,2728.0
2020-11-05 12:10:00,252.01,252.17,251.52,251.52,1557.0,232.1479,232.2952,231.6965,231.6965,1557.0
2020-11-05 12:15:00,251.65,251.77,251.16,251.18,2910.0,231.8162,231.9268,231.3648,231.3833,2910.0
2020-11-05 12:20:00,251.32,251.36,250.92,250.92,1427.0,231.5122,231.5491,231.1438,231.1438,1427.0
2020-11-05 12:25:00,250.88,251.11,250.48,250.49,800.0,231.1069,231.3188,230.7384,230.7477,800.0
2020-11-05 12:30:00,250.48,251.29,250.43,251.22,2107.0,230.7384,231.4846,230.6924,231.4201,2107.0
2020-11-05 12:35:00,251.2,251.44,251.16,251.35,1492.0,231.4017,231.6228,231.3648,231.5399,1492.0
2020-11-05 12:40:00,251.29,251.37,251.21,251.34,1200.0,231.4846,231.5583,231.4109,231.5307,1200.0
2020-11-05 12:45:00,251.45,251.53,251.3,251.53,900.0,231.632,231.7057,231.4938,231.7057,900.0
2020-11-05 12:50:00,251.59,251.74,251.42,251.46,2204.0,231.761,231.8991,231.6044,231.6412,2204.0
2020-11-05 12:55:00,251.59,251.6,251.35,251.49,1136.0,231.761,231.7702,231.5399,231.6688,1136.0
2020-11-05 13:00:00,251.62,252.79,251.56,252.55,2320.0,231.7886,232.8664,231.7333,232.6453,2320.0
2020-11-05 13:05:00,252.48,252.74,252.33,252.74,2400.0,232.5808,232.8203,232.4426,232.8203,2400.0
2020-11-05 13:10:00,252.6,252.6,252.0,252.18,2000.0,232.6914,232.6914,232.1386,232.3045,2000.0
2020-11-05 13:15:00,252.03,252.43,252.03,252.28,1000.0,232.1663,232.5348,232.1663,232.3966,1000.0
2020-11-05 13:20:00,252.36,252.36,251.82,251.82,2804.0,232.4703,232.4703,231.9728,231.9728,2804.0
2020-11-05 13:25:00,252.01,252.01,251.8,251.8,1100.0,232.1479,232.1479,231.9544,231.9544,1100.0
2020-11-05 13:30:00,251.94,252.73,251.94,252.33,4301.0,232.0834,232.8111,232.0834,232.4426,4301.0
2020-11-05 13:35:00,252.09,252.13,251.97,252.13,1503.0,232.2215,232.2584,232.111,232.2584,1503.0
2020-11-05 13:40:00,251.96,252.25,251.94,252.14,2908.0,232.1018,232.3689,232.0834,232.2676,2908.0
2020-11-05 13:45:00,251.87,252.2,251.74,251.78,1688.0,232.0189,232.3229,231.8991,231.936,1688.0
2020-11-05 13:50:00,251.6,251.73,251.33,251.51,2300.0,231.7702,231.8899,231.5214,231.6873,2300.0
2020-11-05 13:55:00,251.61,251.89,251.47,251.67,1512.0,231.7794,232.0373,231.6504,231.8347,1512.0
2020-11-05 14:00:00,251.27,251.77,251.27,251.57,1600.0,231.4662,231.9268,231.4662,231.7425,1600.0
2020-11-05 14:05:00,251.88,251.97,251.49,251.81,2340.0,232.0281,232.111,231.6688,231.9636,2340.0
2020-11-05 14:10:00,251.68,252.11,251.67,251.87,5000.0,231.8439,232.24,231.8347,232.0189,5000.0
2020-11-05 14:15:00,252.02,252.16,251.77,252.12,2600.0,232.1571,232.286,231.9268,232.2492,2600.0
2020-11-05 14:20:00,251.9,252.46,251.88,252.46,2903.0,232.0465,232.5624,232.0281,232.5624,2903.0
2020-11-05 14:25:00,252.32,252.4,252.29,252.3,1000.0,232.4334,232.5071,232.4058,232.415,1000.0
2020-11-05 14:30:00,252.4,252.67,252.26,252.48,2583.0,232.5071,232.7558,232.3782,232.5808,2583.0
2020-11-05 14:35:00,252.46,252.54,251.97,252.05,3418.0,232.5624,232.6361,232.111,232.1847,3418.0
2020-11-05 14:40:00,252.06,252.58,252.06,252.51,1786.0,232.1939,232.6729,232.1939,232.6084,1786.0
2020-11-05 14:45:00,252.52,252.52,251.97,252.1,2203.0,232.6177,232.6177,232.111,232.2308,2203.0
2020-11-05 14:50:00,252.35,252.36,251.79,252.27,1684.0,232.4611,232.4703,231.9452,232.3874,1684.0
2020-11-05 14:55:00,252.25,252.25,251.63,251.93,1800.0,232.3689,232.3689,231.7978,232.0742,1800.0
2020-11-05 15:00:00,251.9,252.15,251.89,251.91,1100.0,232.0465,232.2768,232.0373,232.0557,1100.0
2020-11-05 15:05:00,251.89,251.95,251.59,251.59,1055.0,232.0373,232.0926,231.761,231.761,1055.0
2020-11-05 15:10:00,251.64,251.64,250.83,250.87,1501.0,231.807,231.807,231.0609,231.0977,1501.0
2020-11-05 15:15:00,250.93,250.96,250.55,250.92,4149.0,231.153,231.1806,230.8029,231.1438,4149.0
2020-11-05 15:20:00,250.86,251.1,250.84,251.1,1800.0,231.0885,231.3096,231.0701,231.3096,1800.0
2020-11-05 15:25:00,251.03,251.24,250.85,250.98,2937.0,231.2451,231.4385,231.0793,231.199,2937.0
2020-11-05 15:30:00,251.02,251.18,250.64,250.64,2544.0,231.2359,231.3833,230.8858,230.8858,2544.0
2020-11-05 15:35:00,250.67,250.81,250.4,250.4,3880.0,230.9135,231.0424,230.6647,230.6647,3880.0
2020-11-05 15:40:00,250.39,250.68,250.28,250.36,4455.0,230.6555,230.9227,230.5542,230.6279,4455.0
2020-11-05 15:45:00,250.2,250.42,250.08,250.33,5073.0,230.4805,230.6832,230.37,230.6003,5073.0
2020-11-05 15:50:00,250.28,250.76,250.28,250.5,6456.0,230.5542,230.9964,230.5542,230.7569,6456.0
2020-11-05 15:55:00,250.45,250.58,249.88,250.13,14937.0,230.7108,230.8306,230.1857,230.416,14937.0
2020-11-06 09:30:00,250.68,252.4,250.0,252.4,17382.0,230.9227,232.5071,230.2963,232.5071,17382.0
2020-11-06 09:35:00,252.03,252.03,250.9,250.9,3000.0,232.1663,232.1663,231.1253,231.1253,3000.0
2020-11-06 09:40:00,250.89,251.26,250.36,250.36,2358.0,231.1161,231.457,230.6279,230.6279,2358.0
2020-11-06 09:45:00,250.66,250.98,250.33,250.44,8697.0,230.9043,231.199,230.6003,230.7016,8697.0
2020-11-06 09:50:00,250.44,250.85,250.07,250.72,6709.0,230.7016,231.0793,230.3608,230.9595,6709.0
2020-11-06 09:55:00,250.91,251.57,250.49,251.57,4197.0,231.1346,231.7425,230.7477,231.7425,4197.0
2020-11-06 10:00:00,252.13,252.34,251.79,252.14,3336.0,232.2584,232.4518,231.9452,232.2676,3336.0
2020-11-06 10:05:00,251.83,252.21,251.42,251.87,1719.0,231.982,232.3321,231.6044,232.0189,1719.0
2020-11-06 10:10:00,251.91,252.44,251.8,251.8,1694.0,232.0557,232.544,231.9544,231.9544,1694.0
2020-11-06 10:15:00,252.13,252.16,251.78,252.01,3075.0,232.2584,232.286,231.936,232.1479,3075.0
2020-11-06 10:20:00,252.15,252.21,251.95,252.07,5500.0,232.2768,232.3321,232.0926,232.2031,5500.0
2020-11-06 10:25:00,252.24,252.25,251.87,251.98,2806.0,232.3597,232.3689,232.0189,232.1202,2806.0
2020-11-06 10:30:00,251.89,251.89,251.21,251.41,10226.0,232.0373,232.0373,231.4109,231.5951,10226.0
2020-11-06 10:35:00,251.53,251.93,251.52,251.77,526.0,231.7057,232.0742,231.6965,231.9268,526.0
2020-11-06 10:40:00,251.76,252.07,251.6,251.97,3215.0,231.9176,232.2031,231.7702,232.111,3215.0
2020-11-06 10:45:00,251.85,252.03,251.67,252.03,2688.0,232.0005,232.1663,231.8347,232.1663,2688.0
2020-11-06 10:50:00,251.93,252.2,251.84,251.97,2401.0,232.0742,232.3229,231.9913,232.111,2401.0
2020-11-06 10:55:00,251.96,252.0,250.39,250.42,1938.0,232.1018,232.1386,230.6555,230.6832,1938.0
2020-11-06 11:00:00,250.46,251.5,250.46,251.5,1000.0,230.72,231.6781,230.72,231.6781,1000.0
2020-11-06 11:05:00,251.49,252.25,251.49,252.09,1100.0,231.6688,232.3689,231.6688,232.2215,1100.0
2020-11-06 11:10:00,251.94,251.98,251.26,251.6,1200.0,232.0834,232.1202,231.457,231.7702,1200.0
2020-11-06 11:15:00,251.64,252.13,251.63,251.84,828.0,231.807,232.2584,231.7978,231.9913,828.0
2020-11-06 11:20:00,251.83,251.83,251.03,251.29,2100.0,231.982,231.982,231.2451,231.4846,2100.0
2020-11-06 11:25:00,251.02,251.45,250.92,251.21,2637.0,231.2359,231.632,231.1438,231.4109,2637.0
2020-11-06 11:30:00,250.91,251.01,250.85,250.86,602.0,231.1346,231.2267,231.0793,231.0885,602.0
2020-11-06 11:35:00,251.26,251.76,250.96,251.75,3129.0,231.457,231.9176,231.1806,231.9083,3129.0
2020-11-06 11:40:00,252.0,252.1,251.44,251.44,2255.0,232.1386,232.2308,231.6228,231.6228,2255.0
2020-11-06 11:45:00,251.49,251.76,251.49,251.53,1584.0,231.6688,231.9176,231.6688,231.7057,1584.0
2020-11-06 11:50:00,251.53,251.67,251.38,251.5,4018.0,231.7057,231.8347,231.5675,231.6781,4018.0
2020-11-06 11:55:00,251.17,251.4,251.08,251.4,850.0,231.3741,231.5859,231.2912,231.5859,850.0
2020-11-06 12:00:00,251.5,251.51,251.39,251.5,958.0,231.6781,231.6873,231.5767,231.6781,958.0
2020-11-06 12:05:00,251.31,251.31,250.95,250.95,1292.0,231.503,231.503,231.1714,231.1714,1292.0
2020-11-06 12:10:00,250.99,251.28,250.9,250.96,939.0,231.2082,231.4754,231.1253,231.1806,939.0
2020-11-06 12:15:00,251.11,251.13,251.0,251.0,300.0,231.3188,231.3372,231.2175,231.2175,300.0
2020-11-06 12:20:00,251.14,251.29,250.84,250.84,827.0,231.3464,231.4846,231.0701,231.0701,827.0
2020-11-06 12:25:00,250.83,250.83,250.57,250.83,1192.0,231.0609,231.0609,230.8213,231.0609,1192.0
2020-11-06 12:30:00,250.82,251.07,250.77,250.77,1956.0,231.0516,231.2819,231.0056,231.0056,1956.0
2020-11-06 12:35:00,250.5,250.5,250.49,250.5,240.0,230.7569,230.7569,230.7477,230.7569,240.0
2020-11-06 12:40:00,250.81,250.81,250.63,250.63,456.0,231.0424,231.0424,230.8766,230.8766,456.0
2020-11-06 12:45:00,250.87,251.17,250.79,251.17,2430.0,231.0977,231.3741,231.024,231.3741,2430.0
2020-11-06 12:50:00,251.49,251.55,251.4,251.5,887.0,231.6688,231.7241,231.5859,231.6781,887.0
2020-11-06 12:55:00,251.51,251.51,250.71,250.91,2194.0,231.6873,231.6873,230.9503,231.1346,2194.0
2020-11-06 13:00:00,250.98,251.07,250.73,250.84,2551.0,231.199,231.2819,230.9687,231.0701,2551.0
2020-11-06 13:05:00,250.77,250.78,250.77,250.77,150.0,231.0056,231.0148,231.0056,231.0056,150.0
2020-11-06 13:10:00,250.99,251.01,250.93,251.01,1300.0,231.2082,231.2267,231.153,231.2267,1300.0
2020-11-06 13:15:00,250.93,251.03,250.83,250.94,2500.0,231.153,231.2451,231.0609,231.1622,2500.0
2020-11-06 13:20:00,250.85,250.86,250.76,250.76,909.0,231.0793,231.0885,230.9964,230.9964,909.0
2020-11-06 13:25:00,250.73,250.78,250.69,250.78,400.0,230.9687,231.0148,230.9319,231.0148,400.0
2020-11-06 13:30:00,250.64,250.71,250.55,250.68,1457.0,230.8858,230.9503,230.8029,230.9227,1457.0
2020-11-06 13:35:00,250.63,250.92,250.62,250.84,1600.0,230.8766,231.1438,230.8674,231.0701,1600.0
2020-11-06 13:40:00,250.91,251.03,250.89,251.03,700.0,231.1346,231.2451,231.1161,231.2451,700.0
2020-11-06 13:45:00,251.06,251.83,251.06,251.53,2559.0,231.2727,231.982,231.2727,231.7057,2559.0
2020-11-06 13:50:00,251.61,251.7,251.41,251.63,1005.0,231.7794,231.8623,231.5951,231.7978,1005.0
2020-11-06 13:55:00,251.57,251.61,250.91,251.14,4313.0,231.7425,231.7794,231.1346,231.3464,4313.0
2020-11-06 14:00:00,250.96,250.98,250.6,250.75,2520.0,231.1806,231.199,230.849,230.9872,2520.0
2020-11-06 14:05:00,250.62,251.0,250.62,250.93,1471.0,230.8674,231.2175,230.8674,231.153,1471.0
2020-11-06 14:10:00,250.93,251.07,250.83,251.02,4223.0,231.153,231.2819,231.0609,231.2359,4223.0
2020-11-06 14:15:00,250.93,251.06,250.84,250.9,2228.0,231.153,231.2727,231.0701,231.1253,2228.0
2020-11-06 14:20:00,250.85,250.85,250.71,250.79,1523.0,231.0793,231.0793,230.9503,231.024,1523.0
2020-11-06 14:25:00,250.84,251.0,250.75,251.0,1191.0,231.0701,231.2175,230.9872,231.2175,1191.0
2020-11-06 14:30:00,251.0,251.03,250.73,250.73,2357.0,231.2175,231.2451,230.9687,230.9687,2357.0
2020-11-06 14:35:00,250.67,250.68,250.53,250.58,2044.0,230.9135,230.9227,230.7845,230.8306,2044.0
2020-11-06 14:40:00,250.69,250.82,250.49,250.78,600.0,230.9319,231.0516,230.7477,231.0148,600.0
2020-11-06 14:45:00,250.85,251.12,250.7,251.07,1908.0,231.0793,231.328,230.9411,231.2819,1908.0
2020-11-06 14:50:00,250.98,251.07,250.86,250.86,1988.0,231.199,231.2819,231.0885,231.0885,1988.0
2020-11-06 14:55:00,250.96,250.99,250.55,250.59,1700.0,231.1806,231.2082,230.8029,230.8398,1700.0
2020-11-06 15:00:00,250.62,250.74,250.62,250.73,1000.0,230.8674,230.9779,230.8674,230.9687,1000.0
2020-11-06 15:05:00,250.66,250.77,250.56,250.7,1489.0,230.9043,231.0056,230.8121,230.9411,1489.0
2020-11-06 15:10:00,250.61,251.06,250.53,251.06,1151.0,230.8582,231.2727,230.7845,231.2727,1151.0
2020-11-06 15:15:00,250.97,251.04,250.72,250.92,3555.0,231.1898,231.2543,230.9595,231.1438,3555.0
2020-11-06 15:20:00,250.92,251.19,250.7,251.19,2373.0,231.1438,231.3925,230.9411,231.3925,2373.0
2020-11-06 15:25:00,251.15,251.38,250.95,251.06,2712.0,231.3556,231.5675,231.1714,231.2727,2712.0
2020-11-06 15:30:00,251.06,251.18,250.61,250.61,6877.0,231.2727,231.3833,230.8582,230.8582,6877.0
2020-11-06 15:35:00,250.62,251.0,250.62,250.91,3821.0,230.8674,231.2175,230.8674,231.1346,3821.0
2020-11-06 15:40:00,250.96,251.03,250.67,250.95,7765.0,231.1806,231.2451,230.9135,231.1714,7765.0
2020-11-06 15:45:00,251.0,251.29,250.97,251.26,9981.0,231.2175,231.4846,231.1898,231.457,9981.0
2020-11-06 15:50:00,251.29,251.33,250.79,250.81,12389.0,231.4846,231.5214,231.024,231.0424,12389.0
2020-11-06 15:55:00,250.81,250.87,249.31,249.44,55525.0,231.0424,231.0977,229.6607,229.7804,55525.0
2020-11-09 09:30:00,264.5,267.1,263.63,265.91,3097.0,243.6535,246.0485,242.852,244.9523,3097.0
2020-11-09 09:35:00,266.43,267.48,266.43,267.48,400.0,245.4313,246.3986,245.4313,246.3986,400.0
2020-11-09 09:40:00,266.5,266.5,266.5,266.5,100.0,245.4958,245.4958,245.4958,245.4958,100.0
2020-11-09 09:45:00,265.51,266.25,263.23,263.4,32112.0,244.5839,245.2655,242.4836,242.6402,32112.0
2020-11-09 09:50:00,263.54,263.54,260.05,261.41,12876.0,242.7691,242.7691,239.5542,240.807,12876.0
2020-11-09 09:55:00,260.53,261.09,260.03,260.44,8177.0,239.9964,240.5122,239.5358,239.9134,8177.0
2020-11-09 10:00:00,260.19,263.0,258.94,262.78,17943.0,239.6831,242.2717,238.5317,242.069,17943.0
2020-11-09 10:05:00,262.82,262.82,261.61,262.2,5561.0,242.1059,242.1059,240.9912,241.5347,5561.0
2020-11-09 10:10:00,262.29,263.2,261.52,263.15,7901.0,241.6176,242.4559,240.9083,242.4099,7901.0
2020-11-09 10:15:00,263.18,263.63,261.97,263.5,14251.0,242.4375,242.852,241.3229,242.7323,14251.0
2020-11-09 10:20:00,263.26,264.42,263.1,263.77,4200.0,242.5112,243.5798,242.3638,242.981,4200.0
2020-11-09 10:25:00,264.16,265.43,264.0,265.22,5653.0,243.3403,244.5102,243.1929,244.3167,5653.0
2020-11-09 10:30:00,264.81,264.93,263.57,263.83,5406.0,243.939,244.0496,242.7968,243.0363,5406.0
2020-11-09 10:35:00,263.82,263.82,261.52,263.08,5066.0,243.0271,243.0271,240.9083,242.3454,5066.0
2020-11-09 10:40:00,262.88,263.01,262.2,262.67,5669.0,242.1611,242.2809,241.5347,241.9677,5669.0
2020-11-09 10:45:00,262.67,263.02,261.62,262.27,4735.0,241.9677,242.2901,241.0004,241.5992,4735.0
2020-11-09 10:50:00,262.43,262.95,262.04,262.17,5327.0,241.7466,242.2256,241.3873,241.5071,5327.0
2020-11-09 10:55:00,262.04,262.04,260.71,261.81,2533.0,241.3873,241.3873,240.1622,241.1755,2533.0
2020-11-09 11:00:00,261.47,261.89,260.94,261.54,5773.0,240.8623,241.2492,240.374,240.9267,5773.0
2020-11-09 11:05:00,261.38,262.16,260.6,262.12,6634.0,240.7794,241.4979,240.0608,241.461,6634.0
2020-11-09 11:10:00,262.04,262.04,260.41,260.67,6243.0,241.3873,241.3873,239.8858,240.1253,6243.0
2020-11-09 11:15:00,260.91,261.19,259.89,260.13,5268.0,240.3464,240.6043,239.4068,239.6279,5268.0
2020-11-09 11:20:00,260.33,261.94,260.33,261.94,1914.0,239.8121,241.2952,239.8121,241.2952,1914.0
2020-11-09 11:25:00,262.33,262.62,260.44,261.12,6370.0,241.6545,241.9216,239.9134,240.5399,6370.0
2020-11-09 11:30:00,261.9,262.85,261.54,262.28,4155.0,241.2584,242.1335,240.9267,241.6084,4155.0
2020-11-09 11:35:00,262.86,263.48,262.65,262.88,2100.0,242.1427,242.7138,241.9493,242.1611,2100.0
2020-11-09 11:40:00,262.87,262.87,261.82,261.96,5820.0,242.1519,242.1519,241.1847,241.3136,5820.0
2020-11-09 11:45:00,262.03,262.37,261.39,261.56,3076.0,241.3781,241.6913,240.7886,240.9452,3076.0
2020-11-09 11:50:00,261.38,261.63,260.47,261.45,4864.0,240.7794,241.0097,239.9411,240.8438,4864.0
2020-11-09 11:55:00,261.6,261.6,260.68,261.06,3947.0,240.982,240.982,240.1345,240.4846,3947.0
2020-11-09 12:00:00,261.78,261.82,260.75,261.18,2118.0,241.1478,241.1847,240.199,240.5951,2118.0
2020-11-09 12:05:00,260.93,260.93,259.97,260.86,3924.0,240.3648,240.3648,239.4805,240.3003,3924.0
2020-11-09 12:10:00,260.87,260.87,260.04,260.35,3123.0,240.3096,240.3096,239.545,239.8305,3123.0
2020-11-09 12:15:00,260.45,260.71,258.66,259.93,7701.0,239.9227,240.1622,238.2737,239.4436,7701.0
2020-11-09 12:20:00,259.86,261.05,259.86,260.9,5396.0,239.3792,240.4754,239.3792,240.3372,5396.0
2020-11-09 12:25:00,261.19,262.19,261.15,261.73,4709.0,240.6043,241.5255,240.5675,241.1018,4709.0
2020-11-09 12:30:00,261.66,261.75,261.0,261.63,11248.0,241.0373,241.1202,240.4293,241.0097,11248.0
2020-11-09 12:35:00,262.08,262.57,262.06,262.17,6021.0,241.4242,241.8756,241.4058,241.5071,6021.0
2020-11-09 12:40:00,262.04,262.04,261.48,261.52,3376.0,241.3873,241.3873,240.8715,240.9083,3376.0
2020-11-09 12:45:00,261.56,261.66,261.34,261.34,3012.0,240.9452,241.0373,240.7425,240.7425,3012.0
2020-11-09 12:50:00,261.53,261.53,260.2,260.68,3444.0,240.9175,240.9175,239.6924,240.1345,3444.0
2020-11-09 12:55:00,261.0,261.0,260.5,260.82,2425.0,240.4293,240.4293,239.9687,240.2635,2425.0
2020-11-09 13:00:00,260.94,261.46,260.93,261.46,2260.0,240.374,240.8531,240.3648,240.8531,2260.0
2020-11-09 13:05:00,261.57,261.71,261.27,261.36,3443.0,240.9544,241.0833,240.678,240.7609,3443.0
2020-11-09 13:10:00,261.36,262.34,261.35,261.93,5187.0,240.7609,241.6637,240.7517,241.286,5187.0
2020-11-09 13:15:00,262.1,262.1,261.65,261.85,1618.0,241.4426,241.4426,241.0281,241.2123,1618.0
2020-11-09 13:20:00,261.73,261.73,260.56,260.73,3083.0,241.1018,241.1018,240.024,240.1806,3083.0
2020-11-09 13:25:00,260.9,260.9,260.31,260.31,5940.0,240.3372,240.3372,239.7937,239.7937,5940.0
2020-11-09 13:30:00,260.62,260.64,260.26,260.26,6256.0,240.0793,240.0977,239.7476,239.7476,6256.0
2020-11-09 13:35:00,260.2,260.24,259.72,260.24,5851.0,239.6924,239.7292,239.2502,239.7292,5851.0
2020-11-09 13:40:00,259.75,260.25,259.75,260.11,2918.0,239.2778,239.7384,239.2778,239.6095,2918.0
2020-11-09 13:45:00,260.23,260.5,260.03,260.1,4429.0,239.72,239.9687,239.5358,239.6002,4429.0
2020-11-09 13:50:00,260.22,260.37,259.49,259.81,5034.0,239.7108,239.849,239.0383,239.3331,5034.0
2020-11-09 13:55:00,259.67,260.0,259.49,260.0,2801.0,239.2041,239.5081,239.0383,239.5081,2801.0
2020-11-09 14:00:00,260.09,260.12,259.16,259.44,4634.0,239.591,239.6187,238.7343,238.9923,4634.0
2020-11-09 14:05:00,259.44,259.6,259.25,259.29,4285.0,238.9923,239.1396,238.8172,238.8541,4285.0
2020-11-09 14:10:00,259.3,259.3,258.5,258.99,3550.0,238.8633,238.8633,238.1263,238.5777,3550.0
2020-11-09 14:15:00,258.99,259.09,258.61,258.74,5798.0,238.5777,238.6698,238.2277,238.3474,5798.0
2020-11-09 14:20:00,258.62,259.06,258.34,258.9,3880.0,238.2369,238.6422,237.979,238.4948,3880.0
2020-11-09 14:25:00,258.92,259.95,258.91,259.37,4500.0,238.5132,239.4621,238.504,238.9278,4500.0
2020-11-09 14:30:00,259.46,259.46,258.12,258.35,4224.0,239.0107,239.0107,237.7763,237.9882,4224.0
2020-11-09 14:35:00,258.34,258.97,258.33,258.66,7692.0,237.979,238.5593,237.9697,238.2737,7692.0
2020-11-09 14:40:00,258.74,258.74,258.15,258.31,2545.0,238.3474,238.3474,237.8039,237.9513,2545.0
2020-11-09 14:45:00,258.11,259.05,258.11,258.67,5204.0,237.7671,238.633,237.7671,238.2829,5204.0
2020-11-09 14:50:00,258.87,258.87,257.97,258.28,8599.0,238.4672,238.4672,237.6381,237.9237,8599.0
2020-11-09 14:55:00,258.35,259.13,258.26,258.92,3970.0,237.9882,238.7067,237.9053,238.5132,3970.0
2020-11-09 15:00:00,258.8,259.34,258.17,258.17,5426.0,238.4027,238.9001,237.8224,237.8224,5426.0
2020-11-09 15:05:00,257.9,258.37,257.72,258.29,6337.0,237.5736,238.0066,237.4078,237.9329,6337.0
2020-11-09 15:10:00,258.16,258.18,257.47,257.66,4696.0,237.8131,237.8316,237.1775,237.3526,4696.0
2020-11-09 15:15:00,257.83,258.1,257.25,257.25,4100.0,237.5092,237.7579,236.9749,236.9749,4100.0
2020-11-09 15:20:00,256.81,257.19,256.34,257.03,7373.0,236.5695,236.9196,236.1366,236.7722,7373.0
2020-11-09 15:25:00,257.0,257.07,255.9,256.31,6864.0,236.7446,236.8091,235.7313,236.109,6864.0
2020-11-09 15:30:00,256.52,257.25,256.38,256.66,9747.0,236.3024,236.9749,236.1734,236.4314,9747.0
2020-11-09 15:35:00,256.69,257.29,256.58,257.17,9317.0,236.459,237.0117,236.3577,236.9012,9317.0
2020-11-09 15:40:00,257.12,257.12,256.4,256.47,6480.0,236.8551,236.8551,236.1919,236.2563,6480.0
2020-11-09 15:45:00,256.5,256.83,256.1,256.81,10943.0,236.284,236.588,235.9155,236.5695,10943.0
2020-11-09 15:50:00,256.26,256.57,254.86,254.94,13675.0,236.0629,236.3485,234.7732,234.8469,13675.0
2020-11-09 15:55:00,254.94,255.14,254.21,254.91,45516.0,234.8469,235.0312,234.1745,234.8193,45516.0
2020-11-10 09:30:00,242.12,247.84,237.02,245.74,34571.0,223.0373,228.3065,218.3393,226.372,34571.0
2020-11-10 09:35:00,244.88,249.24,244.26,246.04,23052.0,225.5798,229.5962,225.0087,226.6484,23052.0
2020-11-10 09:40:00,245.94,247.77,244.5,245.34,17522.0,226.5563,228.242,225.2298,226.0036,17522.0
2020-11-10 09:45:00,245.21,247.28,244.32,247.28,20721.0,225.8838,227.7906,225.0639,227.7906,20721.0
2020-11-10 09:50:00,247.28,249.53,247.28,248.1,15409.0,227.7906,229.8633,227.7906,228.546,15409.0
2020-11-10 09:55:00,248.1,250.89,247.82,250.23,7487.0,228.546,231.1161,228.2881,230.5081,7487.0
2020-11-10 10:00:00,250.47,250.92,249.85,250.81,11829.0,230.7292,231.1438,230.1581,231.0424,11829.0
2020-11-10 10:05:00,250.84,252.96,250.83,252.57,7434.0,231.0701,233.023,231.0609,232.6637,7434.0
2020-11-10 10:10:00,252.84,253.62,252.07,252.79,6219.0,232.9124,233.631,232.2031,232.8664,6219.0
2020-11-10 10:15:00,253.43,253.91,252.74,253.44,7142.0,233.4559,233.8981,232.8203,233.4651,7142.0
2020-11-10 10:20:00,253.34,253.35,250.92,250.93,8249.0,233.373,233.3822,231.1438,231.153,8249.0
2020-11-10 10:25:00,251.23,251.23,248.47,249.71,7900.0,231.4293,231.4293,228.8869,230.0291,7900.0
2020-11-10 10:30:00,249.35,249.89,248.28,248.38,8610.0,229.6975,230.1949,228.7118,228.804,8610.0
2020-11-10 10:35:00,248.4,249.16,244.34,246.0,24190.0,228.8224,229.5225,225.0824,226.6115,24190.0
2020-11-10 10:40:00,246.79,249.34,245.29,245.78,6215.0,227.3393,229.6883,225.9575,226.4089,6215.0
2020-11-10 10:45:00,246.56,250.04,245.97,247.34,13442.0,227.1274,230.3331,226.5839,227.8459,13442.0
2020-11-10 10:50:00,246.87,248.37,246.63,247.29,6545.0,227.413,228.7947,227.1919,227.7999,6545.0
2020-11-10 10:55:00,247.21,248.62,247.2,248.33,3364.0,227.7262,229.025,227.717,228.7579,3364.0
2020-11-10 11:00:00,248.28,248.84,247.73,248.22,5583.0,228.7118,229.2277,228.2052,228.6566,5583.0
2020-11-10 11:05:00,247.43,248.74,246.41,247.44,11651.0,227.9288,229.1356,226.9892,227.938,11651.0
2020-11-10 11:10:00,247.59,249.14,247.5,248.84,4620.0,228.0762,229.5041,227.9933,229.2277,4620.0
2020-11-10 11:15:00,248.35,248.87,245.11,245.17,7785.0,228.7763,229.2553,225.7917,225.8469,7785.0
2020-11-10 11:20:00,245.14,246.95,245.0,245.41,6129.0,225.8193,227.4867,225.6903,226.068,6129.0
2020-11-10 11:25:00,245.88,248.79,245.28,248.65,3774.0,226.501,229.1816,225.9483,229.0527,3774.0
2020-11-10 11:30:00,248.95,249.49,247.74,248.48,5124.0,229.329,229.8265,228.2144,228.8961,5124.0
2020-11-10 11:35:00,248.7,248.77,247.62,248.77,1795.0,229.0987,229.1632,228.1039,229.1632,1795.0
2020-11-10 11:40:00,248.85,250.26,248.85,250.22,2863.0,229.2369,230.5358,229.2369,230.4989,2863.0
2020-11-10 11:45:00,249.97,250.08,248.35,248.35,2935.0,230.2686,230.37,228.7763,228.7763,2935.0
2020-11-10 11:50:00,248.6,248.84,248.22,248.56,1300.0,229.0066,229.2277,228.6566,228.9698,1300.0
2020-11-10 11:55:00,248.73,251.44,248.63,250.17,18144.0,229.1264,231.6228,229.0342,230.4529,18144.0
2020-11-10 12:00:00,250.17,250.51,249.73,250.35,7206.0,230.4529,230.7661,230.0476,230.6187,7206.0
2020-11-10 12:05:00,250.49,250.49,249.63,249.63,1525.0,230.7477,230.7477,229.9554,229.9554,1525.0
2020-11-10 12:10:00,249.87,249.87,248.06,248.73,4638.0,230.1765,230.1765,228.5092,229.1264,4638.0
2020-11-10 12:15:00,248.94,248.94,247.97,248.45,3553.0,229.3198,229.3198,228.4263,228.8684,3553.0
2020-11-10 12:20:00,248.57,248.58,247.84,248.34,4638.0,228.979,228.9882,228.3065,228.7671,4638.0
2020-11-10 12:25:00,248.08,248.2,247.86,247.99,5661.0,228.5276,228.6381,228.3249,228.4447,5661.0
2020-11-10 12:30:00,247.72,247.8,247.37,247.63,1900.0,228.196,228.2697,227.8736,228.1131,1900.0
2020-11-10 12:35:00,247.5,247.75,247.36,247.75,2000.0,227.9933,228.2236,227.8643,228.2236,2000.0
2020-11-10 12:40:00,247.57,248.46,247.57,248.46,3286.0,228.0578,228.8776,228.0578,228.8776,3286.0
2020-11-10 12:45:00,248.37,248.39,247.56,247.56,2960.0,228.7947,228.8132,228.0486,228.0486,2960.0
2020-11-10 12:50:00,248.1,248.15,247.84,247.85,2061.0,228.546,228.5921,228.3065,228.3157,2061.0
2020-11-10 12:55:00,248.15,248.17,246.89,247.26,3402.0,228.5921,228.6105,227.4314,227.7722,3402.0
2020-11-10 13:00:00,247.06,247.73,247.06,247.32,2214.0,227.588,228.2052,227.588,227.8275,2214.0
2020-11-10 13:05:00,247.31,247.43,247.14,247.14,1800.0,227.8183,227.9288,227.6617,227.6617,1800.0
2020-11-10 13:10:00,247.31,247.31,246.52,247.13,2300.0,227.8183,227.8183,227.0905,227.6525,2300.0
2020-11-10 13:15:00,246.82,247.21,246.82,247.21,937.0,227.3669,227.7262,227.3669,227.7262,937.0
2020-11-10 13:20:00,247.41,247.41,246.77,246.79,2650.0,227.9104,227.9104,227.3208,227.3393,2650.0
2020-11-10 13:25:00,246.5,246.77,246.2,246.72,1998.0,227.0721,227.3208,226.7958,227.2748,1998.0
2020-11-10 13:30:00,246.61,247.99,246.46,247.99,4718.0,227.1735,228.4447,227.0353,228.4447,4718.0
2020-11-10 13:35:00,248.06,248.45,247.74,248.45,2741.0,228.5092,228.8684,228.2144,228.8684,2741.0
2020-11-10 13:40:00,248.71,249.26,248.67,249.13,2806.0,229.1079,229.6146,229.0711,229.4948,2806.0
2020-11-10 13:45:00,249.13,249.31,248.81,249.04,5401.0,229.4948,229.6607,229.2001,229.4119,5401.0
2020-11-10 13:50:00,249.28,249.81,249.05,249.61,4395.0,229.633,230.1212,229.4211,229.937,4395.0
2020-11-10 13:55:00,249.84,250.25,249.5,250.01,6661.0,230.1489,230.5266,229.8357,230.3055,6661.0
2020-11-10 14:00:00,250.0,250.22,249.59,249.79,4157.0,230.2963,230.4989,229.9186,230.1028,4157.0
2020-11-10 14:05:00,250.0,250.13,249.62,250.13,2306.0,230.2963,230.416,229.9462,230.416,2306.0
2020-11-10 14:10:00,250.15,250.29,249.12,249.73,2332.0,230.4345,230.5634,229.4856,230.0476,2332.0
2020-11-10 14:15:00,249.16,249.68,249.0,249.51,3541.0,229.5225,230.0015,229.3751,229.8449,3541.0
2020-11-10 14:20:00,249.8,250.75,249.49,250.75,8482.0,230.112,230.9872,229.8265,230.9872,8482.0
2020-11-10 14:25:00,250.75,251.25,249.67,250.41,6088.0,230.9872,231.4478,229.9923,230.674,6088.0
2020-11-10 14:30:00,250.47,250.78,250.06,250.16,6236.0,230.7292,231.0148,230.3515,230.4437,6236.0
2020-11-10 14:35:00,250.0,250.14,249.17,249.33,17297.0,230.2963,230.4252,229.5317,229.6791,17297.0
2020-11-10 14:40:00,249.15,249.61,249.07,249.07,31352.0,229.5133,229.937,229.4396,229.4396,31352.0
2020-11-10 14:45:00,249.14,249.53,248.94,249.25,5895.0,229.5041,229.8633,229.3198,229.6054,5895.0
2020-11-10 14:50:00,248.92,249.38,248.92,249.33,3497.0,229.3014,229.7251,229.3014,229.6791,3497.0
2020-11-10 14:55:00,249.62,249.92,249.13,249.7,6917.0,229.9462,230.2226,229.4948,230.0199,6917.0
2020-11-10 15:00:00,249.78,250.45,249.78,249.97,6272.0,230.0936,230.7108,230.0936,230.2686,6272.0
2020-11-10 15:05:00,249.92,250.26,249.66,250.13,4557.0,230.2226,230.5358,229.9831,230.416,4557.0
2020-11-10 15:10:00,250.07,250.14,249.33,249.62,5364.0,230.3608,230.4252,229.6791,229.9462,5364.0
2020-11-10 15:15:00,249.49,250.27,249.48,250.12,6189.0,229.8265,230.545,229.8173,230.4068,6189.0
2020-11-10 15:20:00,250.14,250.3,249.65,249.74,7914.0,230.4252,230.5726,229.9739,230.0568,7914.0
2020-11-10 15:25:00,249.6,250.42,249.49,250.06,13307.0,229.9278,230.6832,229.8265,230.3515,13307.0
2020-11-10 15:30:00,250.04,250.04,249.54,249.88,8905.0,230.3331,230.3331,229.8725,230.1857,8905.0
2020-11-10 15:35:00,249.8,249.92,248.34,248.41,10850.0,230.112,230.2226,228.7671,228.8316,10850.0
2020-11-10 15:40:00,248.62,249.03,248.48,248.85,16325.0,229.025,229.4027,228.8961,229.2369,16325.0
2020-11-10 15:45:00,248.9,249.1,248.49,248.75,11929.0,229.283,229.4672,228.9053,229.1448,11929.0
2020-11-10 15:50:00,248.79,249.19,248.44,248.56,20953.0,229.1816,229.5501,228.8592,228.9698,20953.0
2020-11-10 15:55:00,248.49,249.36,248.38,249.12,45033.0,228.9053,229.7067,228.804,229.4856,45033.0
2020-11-11 09:30:00,251.12,252.03,250.51,251.19,16689.0,231.328,232.1663,230.7661,231.3925,16689.0
2020-11-11 09:35:00,250.85,251.15,247.46,247.83,6938.0,231.0793,231.3556,227.9565,228.2973,6938.0
2020-11-11 09:40:00,247.53,248.32,247.16,248.32,3028.0,228.0209,228.7487,227.6801,228.7487,3028.0
2020-11-11 09:45:00,248.33,248.33,245.51,245.86,4141.0,228.7579,228.7579,226.1602,226.4826,4141.0
2020-11-11 09:50:00,245.26,246.51,244.71,244.72,2855.0,225.9299,227.0813,225.4232,225.4324,2855.0
2020-11-11 09:55:00,244.89,244.89,243.35,244.51,9209.0,225.589,225.589,224.1704,225.239,9209.0
2020-11-11 10:00:00,244.58,244.89,243.51,243.61,2660.0,225.3034,225.589,224.3178,224.4099,2660.0
2020-11-11 10:05:00,243.61,244.5,243.27,243.27,8975.0,224.4099,225.2298,224.0967,224.0967,8975.0
2020-11-11 10:10:00,243.23,243.42,241.92,242.94,12454.0,224.0598,224.2349,222.8531,223.7927,12454.0
2020-11-11 10:15:00,242.99,243.71,242.06,243.23,6902.0,223.8388,224.502,222.9821,224.0598,6902.0
2020-11-11 10:20:00,242.88,244.0,242.88,243.51,8513.0,223.7374,224.7692,223.7374,224.3178,8513.0
2020-11-11 10:25:00,242.47,243.44,242.47,243.18,4543.0,223.3597,224.2533,223.3597,224.0138,4543.0
2020-11-11 10:30:00,243.43,243.71,243.1,243.1,5938.0,224.2441,224.502,223.9401,223.9401,5938.0
2020-11-11 10:35:00,243.24,243.38,242.33,243.38,4025.0,224.0691,224.198,223.2308,224.198,4025.0
2020-11-11 10:40:00,243.49,243.61,243.26,243.59,5922.0,224.2994,224.4099,224.0875,224.3915,5922.0
2020-11-11 10:45:00,243.3,243.3,242.62,243.04,5037.0,224.1243,224.1243,223.4979,223.8848,5037.0
2020-11-11 10:50:00,243.22,243.69,242.5,242.93,2675.0,224.0506,224.4836,223.3874,223.7835,2675.0
2020-11-11 10:55:00,242.89,242.9,241.77,241.77,2600.0,223.7466,223.7559,222.7149,222.7149,2600.0
2020-11-11 11:00:00,241.77,242.84,241.77,242.84,5504.0,222.7149,223.7006,222.7149,223.7006,5504.0
2020-11-11 11:05:00,243.11,243.12,242.13,242.2,3979.0,223.9493,223.9585,223.0465,223.111,3979.0
2020-11-11 11:10:00,242.07,242.33,241.51,242.33,5025.0,222.9913,223.2308,222.4754,223.2308,5025.0
2020-11-11 11:15:00,242.13,242.66,241.86,242.27,15943.0,223.0465,223.5348,222.7978,223.1755,15943.0
2020-11-11 11:20:00,242.5,242.74,241.73,241.74,7158.0,223.3874,223.6085,222.6781,222.6873,7158.0
2020-11-11 11:25:00,241.95,242.57,241.92,242.5,4346.0,222.8807,223.4519,222.8531,223.3874,4346.0
2020-11-11 11:30:00,242.53,243.31,242.49,242.74,4663.0,223.415,224.1335,223.3782,223.6085,4663.0
2020-11-11 11:35:00,242.75,243.0,242.56,242.66,2377.0,223.6177,223.848,223.4427,223.5348,2377.0
2020-11-11 11:40:00,242.85,243.4,242.85,243.19,3138.0,223.7098,224.2165,223.7098,224.023,3138.0
2020-11-11 11:45:00,243.27,243.27,242.5,242.8,4631.0,224.0967,224.0967,223.3874,223.6637,4631.0
2020-11-11 11:50:00,242.86,243.24,242.53,243.24,2872.0,223.719,224.0691,223.415,224.0691,2872.0
2020-11-11 11:55:00,243.06,243.06,242.7,242.97,73017.0,223.9032,223.9032,223.5716,223.8203,73017.0
2020-11-11 12:00:00,242.7,242.7,241.24,241.47,7034.0,223.5716,223.5716,222.2267,222.4386,7034.0
2020-11-11 12:05:00,241.46,242.31,241.37,242.25,5995.0,222.4294,223.2124,222.3464,223.1571,5995.0
2020-11-11 12:10:00,242.0,242.23,241.44,242.23,2520.0,222.9268,223.1387,222.4109,223.1387,2520.0
2020-11-11 12:15:00,241.94,242.15,241.72,241.89,3044.0,222.8715,223.065,222.6689,222.8255,3044.0
2020-11-11 12:20:00,241.67,242.21,241.67,242.15,4967.0,222.6228,223.1202,222.6228,223.065,4967.0
2020-11-11 12:25:00,242.09,242.21,241.81,241.88,3300.0,223.0097,223.1202,222.7518,222.8162,3300.0
2020-11-11 12:30:00,241.92,242.15,241.53,241.98,11514.0,222.8531,223.065,222.4938,222.9084,11514.0
2020-11-11 12:35:00,241.88,241.92,241.71,241.83,1472.0,222.8162,222.8531,222.6596,222.7702,1472.0
2020-11-11 12:40:00,241.65,241.89,241.42,241.89,2300.0,222.6044,222.8255,222.3925,222.8255,2300.0
2020-11-11 12:45:00,241.84,242.0,241.84,241.94,1800.0,222.7794,222.9268,222.7794,222.8715,1800.0
2020-11-11 12:50:00,241.94,242.64,241.94,242.64,2814.0,222.8715,223.5164,222.8715,223.5164,2814.0
2020-11-11 12:55:00,242.78,243.0,242.58,242.73,3656.0,223.6453,223.848,223.4611,223.5993,3656.0
2020-11-11 13:00:00,242.58,242.7,242.57,242.66,766.0,223.4611,223.5716,223.4519,223.5348,766.0
2020-11-11 13:05:00,242.53,242.55,242.28,242.53,1821.0,223.415,223.4334,223.1847,223.415,1821.0
2020-11-11 13:10:00,242.53,242.64,242.19,242.64,2825.0,223.415,223.5164,223.1018,223.5164,2825.0
2020-11-11 13:15:00,242.49,242.67,242.24,242.66,3298.0,223.3782,223.544,223.1479,223.5348,3298.0
2020-11-11 13:20:00,242.5,242.71,241.99,242.0,4695.0,223.3874,223.5808,222.9176,222.9268,4695.0
2020-11-11 13:25:00,242.02,242.02,241.66,241.68,1100.0,222.9452,222.9452,222.6136,222.632,1100.0
2020-11-11 13:30:00,241.63,242.32,241.63,242.27,3857.0,222.586,223.2216,222.586,223.1755,3857.0
2020-11-11 13:35:00,242.27,242.4,242.09,242.34,7245.0,223.1755,223.2953,223.0097,223.24,7245.0
2020-11-11 13:40:00,242.33,242.74,242.33,242.73,1901.0,223.2308,223.6085,223.2308,223.5993,1901.0
2020-11-11 13:45:00,242.92,243.0,242.6,243.0,5909.0,223.7743,223.848,223.4795,223.848,5909.0
2020-11-11 13:50:00,242.99,243.0,242.73,242.73,3594.0,223.8388,223.848,223.5993,223.5993,3594.0
2020-11-11 13:55:00,242.64,242.77,242.6,242.67,2250.0,223.5164,223.6361,223.4795,223.544,2250.0
2020-11-11 14:00:00,242.56,242.77,242.45,242.56,2344.0,223.4427,223.6361,223.3413,223.4427,2344.0
2020-11-11 14:05:00,242.45,242.66,242.25,242.26,3859.0,223.3413,223.5348,223.1571,223.1663,3859.0
2020-11-11 14:10:00,242.26,242.46,242.16,242.38,3031.0,223.1663,223.3505,223.0742,223.2768,3031.0
2020-11-11 14:15:00,242.54,242.54,241.91,241.96,2664.0,223.4242,223.4242,222.8439,222.8899,2664.0
2020-11-11 14:20:00,241.95,242.13,241.63,241.74,3843.0,222.8807,223.0465,222.586,222.6873,3843.0
2020-11-11 14:25:00,241.88,241.91,241.45,241.46,2140.0,222.8162,222.8439,222.4201,222.4294,2140.0
2020-11-11 14:30:00,241.5,242.07,241.49,241.94,5285.0,222.4662,222.9913,222.457,222.8715,5285.0
2020-11-11 14:35:00,241.81,242.06,241.68,241.69,5324.0,222.7518,222.9821,222.632,222.6412,5324.0
2020-11-11 14:40:00,241.58,241.76,241.48,241.76,1300.0,222.5399,222.7057,222.4478,222.7057,1300.0
2020-11-11 14:45:00,241.77,242.16,241.25,241.57,13532.0,222.7149,223.0742,222.2359,222.5307,13532.0
2020-11-11 14:50:00,241.57,241.87,241.45,241.45,3589.0,222.5307,222.807,222.4201,222.4201,3589.0
2020-11-11 14:55:00,241.71,241.75,241.35,241.66,7224.0,222.6596,222.6965,222.328,222.6136,7224.0
2020-11-11 15:00:00,241.56,241.56,241.1,241.27,1666.0,222.5215,222.5215,222.0977,222.2543,1666.0
2020-11-11 15:05:00,241.13,241.53,241.12,241.29,7434.0,222.1254,222.4938,222.1161,222.2728,7434.0
2020-11-11 15:10:00,241.31,241.66,241.3,241.52,3458.0,222.2912,222.6136,222.282,222.4846,3458.0
2020-11-11 15:15:00,241.76,241.94,241.7,241.88,6834.0,222.7057,222.8715,222.6504,222.8162,6834.0
2020-11-11 15:20:00,241.79,241.88,241.46,241.71,3004.0,222.7333,222.8162,222.4294,222.6596,3004.0
2020-11-11 15:25:00,241.7,241.8,241.32,241.46,4038.0,222.6504,222.7426,222.3004,222.4294,4038.0
2020-11-11 15:30:00,241.31,241.99,241.27,241.63,5524.0,222.2912,222.9176,222.2543,222.586,5524.0
2020-11-11 15:35:00,241.39,241.87,241.23,241.87,7938.0,222.3649,222.807,222.2175,222.807,7938.0
2020-11-11 15:40:00,241.97,242.72,241.86,242.53,12096.0,222.8992,223.59,222.7978,223.415,12096.0
2020-11-11 15:45:00,242.53,243.0,242.44,243.0,15320.0,223.415,223.848,223.3321,223.848,15320.0
2020-11-11 15:50:00,243.57,243.64,242.55,242.61,20695.0,224.3731,224.4375,223.4334,223.4887,20695.0
2020-11-11 15:55:00,242.61,242.67,241.86,242.19,61398.0,223.4887,223.544,222.7978,223.1018,61398.0
2020-11-12 09:30:00,242.19,242.19,238.43,239.54,27747.0,223.1018,223.1018,219.6382,220.6607,27747.0
2020-11-12 09:35:00,240.08,240.41,239.55,240.41,6774.0,221.1581,221.4621,220.6699,221.4621,6774.0
2020-11-12 09:40:00,239.84,240.44,239.17,239.19,11350.0,220.937,221.4897,220.3198,220.3383,11350.0
2020-11-12 09:45:00,239.33,239.34,238.38,238.47,6007.0,220.4672,220.4764,219.5921,219.675,6007.0
2020-11-12 09:50:00,238.74,238.8,238.0,238.32,8626.0,219.9237,219.979,219.2421,219.5368,8626.0
2020-11-12 09:55:00,238.3,238.52,238.03,238.03,5492.0,219.5184,219.7211,219.2697,219.2697,5492.0
2020-11-12 10:00:00,238.12,238.39,237.85,238.1,12219.0,219.3526,219.6013,219.1039,219.3342,12219.0
2020-11-12 10:05:00,238.1,238.23,237.89,238.09,9224.0,219.3342,219.4539,219.1407,219.325,9224.0
2020-11-12 10:10:00,237.99,238.17,237.6,237.65,9035.0,219.2328,219.3987,218.8736,218.9196,9035.0
2020-11-12 10:15:00,237.71,238.06,237.64,237.94,6434.0,218.9749,219.2973,218.9104,219.1868,6434.0
2020-11-12 10:20:00,238.04,238.3,237.86,237.86,14242.0,219.2789,219.5184,219.1131,219.1131,14242.0
2020-11-12 10:25:00,237.93,238.08,237.93,238.0,3572.0,219.1776,219.3157,219.1776,219.2421,3572.0
2020-11-12 10:30:00,238.08,238.11,237.89,238.05,8271.0,219.3157,219.3434,219.1407,219.2881,8271.0
2020-11-12 10:35:00,237.94,238.11,237.32,237.33,27247.0,219.1868,219.3434,218.6156,218.6249,27247.0
2020-11-12 10:40:00,237.33,237.33,236.05,236.11,32055.0,218.6249,218.6249,217.4457,217.501,32055.0
2020-11-12 10:45:00,236.2,236.22,235.45,235.45,32442.0,217.5839,217.6023,216.893,216.893,32442.0
2020-11-12 10:50:00,235.45,235.73,235.02,235.13,37447.0,216.893,217.151,216.4969,216.5983,37447.0
2020-11-12 10:55:00,235.11,235.52,234.31,235.29,45533.0,216.5798,216.9575,215.8429,216.7456,45533.0
2020-11-12 11:00:00,235.29,236.42,235.02,236.29,9626.0,216.7456,217.7866,216.4969,217.6668,9626.0
2020-11-12 11:05:00,236.31,236.42,235.43,235.65,8593.0,217.6852,217.7866,216.8746,217.0773,8593.0
2020-11-12 11:10:00,235.77,236.16,235.48,235.67,7692.0,217.1878,217.5471,216.9207,217.0957,7692.0
2020-11-12 11:15:00,235.67,236.29,235.56,236.13,4839.0,217.0957,217.6668,216.9944,217.5194,4839.0
2020-11-12 11:20:00,236.13,236.43,236.08,236.29,4560.0,217.5194,217.7958,217.4734,217.6668,4560.0
2020-11-12 11:25:00,236.41,236.82,236.28,236.6,6400.0,217.7774,218.1551,217.6576,217.9524,6400.0
2020-11-12 11:30:00,236.64,236.78,236.62,236.78,1800.0,217.9892,218.1182,217.9708,218.1182,1800.0
2020-11-12 11:35:00,236.7,237.19,236.7,237.02,4135.0,218.0445,218.4959,218.0445,218.3393,4135.0
2020-11-12 11:40:00,236.9,237.02,236.54,236.72,4207.0,218.2287,218.3393,217.8971,218.0629,4207.0
2020-11-12 11:45:00,236.83,237.0,236.76,236.85,3170.0,218.1643,218.3209,218.0998,218.1827,3170.0
2020-11-12 11:50:00,236.75,236.82,236.58,236.58,5486.0,218.0906,218.1551,217.934,217.934,5486.0
2020-11-12 11:55:00,236.49,236.5,235.64,235.64,5489.0,217.8511,217.8603,217.0681,217.0681,5489.0
2020-11-12 12:00:00,235.79,235.79,235.23,235.36,3686.0,217.2062,217.2062,216.6904,216.8101,3686.0
2020-11-12 12:05:00,235.55,235.55,235.25,235.34,4477.0,216.9851,216.9851,216.7088,216.7917,4477.0
2020-11-12 12:10:00,235.31,235.93,235.26,235.93,4366.0,216.7641,217.3352,216.718,217.3352,4366.0
2020-11-12 12:15:00,235.92,235.93,235.43,235.47,3022.0,217.326,217.3352,216.8746,216.9115,3022.0
2020-11-12 12:20:00,235.53,235.53,234.74,234.75,5389.0,216.9667,216.9667,216.239,216.2482,5389.0
2020-11-12 12:25:00,234.72,234.77,234.25,234.27,1900.0,216.2206,216.2666,215.7876,215.806,1900.0
2020-11-12 12:30:00,234.25,234.36,234.1,234.19,7214.0,215.7876,215.8889,215.6494,215.7323,7214.0
2020-11-12 12:35:00,234.16,234.23,233.72,233.8,5113.0,215.7047,215.7692,215.2994,215.3731,5113.0
2020-11-12 12:40:00,233.89,234.44,233.78,234.08,21278.0,215.456,215.9626,215.3547,215.631,21278.0
2020-11-12 12:45:00,234.12,234.12,233.49,233.49,4842.0,215.6679,215.6679,215.0875,215.0875,4842.0
2020-11-12 12:50:00,233.36,233.74,233.25,233.63,3700.0,214.9678,215.3178,214.8664,215.2165,3700.0
2020-11-12 12:55:00,233.59,234.54,233.58,234.5,45051.0,215.1796,216.0548,215.1704,216.0179,45051.0
2020-11-12 13:00:00,234.47,234.85,234.38,234.67,23179.0,215.9903,216.3403,215.9074,216.1745,23179.0
2020-11-12 13:05:00,234.69,234.99,234.41,234.64,3261.0,216.1929,216.4693,215.935,216.1469,3261.0
2020-11-12 13:10:00,234.65,234.81,234.35,234.63,5656.0,216.1561,216.3035,215.8797,216.1377,5656.0
2020-11-12 13:15:00,234.55,235.21,234.33,235.21,7349.0,216.064,216.6719,215.8613,216.6719,7349.0
2020-11-12 13:20:00,235.37,235.66,235.08,235.3,5240.0,216.8193,217.0865,216.5522,216.7549,5240.0
2020-11-12 13:25:00,235.3,235.3,234.72,235.09,7459.0,216.7549,216.7549,216.2206,216.5614,7459.0
2020-11-12 13:30:00,234.99,235.31,234.71,235.31,6680.0,216.4693,216.7641,216.2114,216.7641,6680.0
2020-11-12 13:35:00,235.34,235.83,235.33,235.7,12232.0,216.7917,217.2431,216.7825,217.1233,12232.0
2020-11-12 13:40:00,235.43,235.43,234.16,234.95,7005.0,216.8746,216.8746,215.7047,216.4324,7005.0
2020-11-12 13:45:00,234.98,235.48,234.83,235.48,4019.0,216.4601,216.9207,216.3219,216.9207,4019.0
2020-11-12 13:50:00,235.48,236.53,235.25,235.95,22115.0,216.9207,217.8879,216.7088,217.3536,22115.0
2020-11-12 13:55:00,235.95,236.49,235.5,235.72,17083.0,217.3536,217.8511,216.9391,217.1417,17083.0
2020-11-12 14:00:00,235.9,236.42,235.77,236.38,3841.0,217.3076,217.7866,217.1878,217.7497,3841.0
2020-11-12 14:05:00,236.51,236.66,236.25,236.63,1801.0,217.8695,218.0077,217.63,217.98,1801.0
2020-11-12 14:10:00,236.44,236.72,235.99,236.07,6923.0,217.805,218.0629,217.3905,217.4642,6923.0
2020-11-12 14:15:00,236.2,236.25,236.0,236.0,2668.0,217.5839,217.63,217.3997,217.3997,2668.0
2020-11-12 14:20:00,235.88,235.91,235.2,235.42,6775.0,217.2891,217.3168,216.6627,216.8654,6775.0
2020-11-12 14:25:00,235.07,235.52,235.07,235.51,520.0,216.543,216.9575,216.543,216.9483,520.0
2020-11-12 14:30:00,235.62,235.75,234.81,234.84,6459.0,217.0496,217.1694,216.3035,216.3311,6459.0
2020-11-12 14:35:00,234.6,234.78,233.85,234.03,9585.0,216.11,216.2758,215.4191,215.5849,9585.0
2020-11-12 14:40:00,234.01,234.01,233.12,233.24,5928.0,215.5665,215.5665,214.7467,214.8572,5928.0
2020-11-12 14:45:00,233.24,233.45,233.1,233.2,3158.0,214.8572,215.0507,214.7282,214.8204,3158.0
2020-11-12 14:50:00,233.13,233.84,233.0,233.22,9893.0,214.7559,215.4099,214.6361,214.8388,9893.0
2020-11-12 14:55:00,233.31,233.31,232.39,233.09,6151.0,214.9217,214.9217,214.0742,214.719,6151.0
2020-11-12 15:00:00,232.98,233.22,231.95,231.95,9772.0,214.6177,214.8388,213.6689,213.6689,9772.0
2020-11-12 15:05:00,231.92,232.4,231.74,231.76,13129.0,213.6412,214.0834,213.4754,213.4939,13129.0
2020-11-12 15:10:00,231.75,232.95,231.75,232.48,11827.0,213.4846,214.5901,213.4846,214.1571,11827.0
2020-11-12 15:15:00,232.44,233.67,232.43,233.67,17781.0,214.1203,215.2533,214.1111,215.2533,17781.0
2020-11-12 15:20:00,233.68,233.81,233.09,233.47,7710.0,215.2625,215.3823,214.719,215.0691,7710.0
2020-11-12 15:25:00,233.47,233.72,232.8,233.19,6427.0,215.0691,215.2994,214.4519,214.8112,6427.0
2020-11-12 15:30:00,232.86,233.43,232.86,232.95,10309.0,214.5072,215.0322,214.5072,214.5901,10309.0
2020-11-12 15:35:00,232.94,234.04,232.71,234.03,12852.0,214.5809,215.5942,214.369,215.5849,12852.0
2020-11-12 15:40:00,234.0,234.38,233.5,234.2,16262.0,215.5573,215.9074,215.0967,215.7415,16262.0
2020-11-12 15:45:00,234.2,234.2,233.61,234.02,9691.0,215.7415,215.7415,215.198,215.5757,9691.0
2020-11-12 15:50:00,234.04,235.06,234.04,234.93,10048.0,215.5942,216.5338,215.5942,216.414,10048.0
2020-11-12 15:55:00,234.91,235.09,234.65,235.08,29764.0,216.3956,216.5614,216.1561,216.5522,29764.0
2020-11-13 09:30:00,237.54,238.94,236.73,238.36,17478.0,219.7948,221.0902,219.0453,220.5535,17478.0
2020-11-13 09:35:00,238.0,239.01,237.96,239.01,9902.0,220.2204,221.155,220.1834,221.155,9902.0
2020-11-13 09:40:00,238.94,239.18,238.31,238.31,4258.0,221.0902,221.3123,220.5072,220.5072,4258.0
2020-11-13 09:45:00,237.98,238.23,237.95,238.17,3881.0,220.2019,220.4332,220.1741,220.3777,3881.0
2020-11-13 09:50:00,238.18,239.23,238.16,238.94,5262.0,220.387,221.3585,220.3684,221.0902,5262.0
2020-11-13 09:55:00,238.94,238.95,237.58,238.4,12412.0,221.0902,221.0994,219.8318,220.5905,12412.0
2020-11-13 10:00:00,238.95,239.18,238.75,239.01,7840.0,221.0994,221.3123,220.9144,221.155,7840.0
2020-11-13 10:05:00,239.0,239.33,238.86,239.16,7978.0,221.1457,221.451,221.0162,221.2937,7978.0
2020-11-13 10:10:00,239.03,239.09,238.79,238.8,2068.0,221.1735,221.229,220.9514,220.9606,2068.0
2020-11-13 10:15:00,238.69,239.12,238.29,238.41,3413.0,220.8589,221.2567,220.4887,220.5998,3413.0
2020-11-13 10:20:00,238.18,238.94,238.18,238.73,49607.0,220.387,221.0902,220.387,220.8959,49607.0
2020-11-13 10:25:00,239.04,239.28,238.64,239.22,5063.0,221.1827,221.4048,220.8126,221.3493,5063.0
2020-11-13 10:30:00,239.23,239.24,238.53,238.87,3027.0,221.3585,221.3678,220.7108,221.0254,3027.0
2020-11-13 10:35:00,238.65,238.65,238.1,238.27,6588.0,220.8218,220.8218,220.3129,220.4702,6588.0
2020-11-13 10:40:00,238.5,239.11,238.5,239.09,1602.0,220.6831,221.2475,220.6831,221.229,1602.0
2020-11-13 10:45:00,239.09,239.1,238.45,238.6,6654.0,221.229,221.2382,220.6368,220.7756,6654.0
2020-11-13 10:50:00,238.44,238.55,237.31,237.31,8489.0,220.6275,220.7293,219.5819,219.5819,8489.0
2020-11-13 10:55:00,237.3,237.47,237.12,237.13,4024.0,219.5727,219.73,219.4061,219.4154,4024.0
2020-11-13 11:00:00,237.29,238.1,237.28,237.93,2720.0,219.5634,220.3129,219.5542,220.1556,2720.0
2020-11-13 11:05:00,237.97,238.04,237.59,237.59,2114.0,220.1926,220.2574,219.841,219.841,2114.0
2020-11-13 11:10:00,237.59,237.65,237.33,237.62,600.0,219.841,219.8965,219.6005,219.8688,600.0
2020-11-13 11:15:00,237.63,238.04,237.63,238.04,831.0,219.878,220.2574,219.878,220.2574,831.0
2020-11-13 11:20:00,237.96,237.97,237.6,237.6,1462.0,220.1834,220.1926,219.8503,219.8503,1462.0
2020-11-13 11:25:00,237.45,237.97,237.14,237.69,2369.0,219.7115,220.1926,219.4246,219.9336,2369.0
2020-11-13 11:30:00,238.0,238.09,237.65,237.88,3184.0,220.2204,220.3037,219.8965,220.1094,3184.0
2020-11-13 11:35:00,237.93,238.58,237.88,238.58,1000.0,220.1556,220.7571,220.1094,220.7571,1000.0
2020-11-13 11:40:00,238.46,238.48,237.97,237.97,1706.0,220.646,220.6645,220.1926,220.1926,1706.0
2020-11-13 11:45:00,237.93,238.04,237.68,237.84,13505.0,220.1556,220.2574,219.9243,220.0724,13505.0
2020-11-13 11:50:00,237.87,238.07,237.87,237.98,3427.0,220.1001,220.2852,220.1001,220.2019,3427.0
2020-11-13 11:55:00,237.98,238.08,237.89,238.08,5445.0,220.2019,220.2944,220.1186,220.2944,5445.0
2020-11-13 12:00:00,237.97,238.22,237.83,237.83,3855.0,220.1926,220.424,220.0631,220.0631,3855.0
2020-11-13 12:05:00,238.13,238.25,238.06,238.06,4303.0,220.3407,220.4517,220.2759,220.2759,4303.0
2020-11-13 12:10:00,238.05,238.14,237.81,237.81,2467.0,220.2667,220.3499,220.0446,220.0446,2467.0
2020-11-13 12:15:00,237.86,237.89,237.36,237.36,5027.0,220.0909,220.1186,219.6282,219.6282,5027.0
2020-11-13 12:20:00,237.36,237.66,237.21,237.66,4446.0,219.6282,219.9058,219.4894,219.9058,4446.0
2020-11-13 12:25:00,237.63,237.88,237.33,237.77,1152.0,219.878,220.1094,219.6005,220.0076,1152.0
2020-11-13 12:30:00,237.71,238.03,237.71,237.92,8000.0,219.9521,220.2482,219.9521,220.1464,8000.0
2020-11-13 12:35:00,237.77,237.89,237.65,237.74,600.0,220.0076,220.1186,219.8965,219.9798,600.0
2020-11-13 12:40:00,237.86,238.12,237.74,237.77,2570.0,220.0909,220.3314,219.9798,220.0076,2570.0
2020-11-13 12:45:00,237.86,237.86,237.67,237.67,1117.0,220.0909,220.0909,219.9151,219.9151,1117.0
2020-11-13 12:50:00,237.72,238.09,237.71,237.88,2789.0,219.9613,220.3037,219.9521,220.1094,2789.0
2020-11-13 12:55:00,237.8,238.04,237.73,238.03,1201.0,220.0353,220.2574,219.9706,220.2482,1201.0
2020-11-13 13:00:00,238.24,238.34,237.99,238.11,5651.0,220.4425,220.535,220.2111,220.3222,5651.0
2020-11-13 13:05:00,238.19,238.71,238.1,238.71,2693.0,220.3962,220.8774,220.3129,220.8774,2693.0
2020-11-13 13:10:00,238.69,238.69,238.28,238.36,1400.0,220.8589,220.8589,220.4795,220.5535,1400.0
2020-11-13 13:15:00,238.36,238.58,238.33,238.54,4122.0,220.5535,220.7571,220.5258,220.7201,4122.0
2020-11-13 13:20:00,238.72,238.82,238.38,238.78,8327.0,220.8866,220.9791,220.572,220.9421,8327.0
2020-11-13 13:25:00,238.73,239.12,238.59,238.97,1960.0,220.8959,221.2567,220.7663,221.1179,1960.0
2020-11-13 13:30:00,238.86,238.86,238.58,238.58,2818.0,221.0162,221.0162,220.7571,220.7571,2818.0
2020-11-13 13:35:00,238.57,238.79,238.48,238.66,1700.0,220.7478,220.9514,220.6645,220.8311,1700.0
2020-11-13 13:40:00,238.79,239.09,238.78,239.02,1468.0,220.9514,221.229,220.9421,221.1642,1468.0
2020-11-13 13:45:00,239.02,239.11,238.85,238.98,3318.0,221.1642,221.2475,221.0069,221.1272,3318.0
2020-11-13 13:50:00,238.93,239.0,238.63,238.63,1849.0,221.0809,221.1457,220.8033,220.8033,1849.0
2020-11-13 13:55:00,238.71,238.93,238.71,238.72,1541.0,220.8774,221.0809,220.8774,220.8866,1541.0
2020-11-13 14:00:00,238.8,239.27,238.79,238.95,3183.0,220.9606,221.3955,220.9514,221.0994,3183.0
2020-11-13 14:05:00,238.97,239.26,238.96,239.13,1100.0,221.1179,221.3863,221.1087,221.266,1100.0
2020-11-13 14:10:00,239.17,239.47,239.1,239.46,3825.0,221.303,221.5806,221.2382,221.5713,3825.0
2020-11-13 14:15:00,239.45,239.95,239.27,239.46,9858.0,221.5621,222.0247,221.3955,221.5713,9858.0
2020-11-13 14:20:00,239.58,239.59,239.34,239.43,10237.0,221.6824,221.6916,221.4603,221.5436,10237.0
2020-11-13 14:25:00,239.43,239.43,239.08,239.08,4407.0,221.5436,221.5436,221.2197,221.2197,4407.0
2020-11-13 14:30:00,239.09,239.37,238.89,239.01,4742.0,221.229,221.4881,221.0439,221.155,4742.0
2020-11-13 14:35:00,239.06,239.37,238.91,239.31,2740.0,221.2012,221.4881,221.0624,221.4325,2740.0
2020-11-13 14:40:00,239.31,239.33,239.1,239.1,3551.0,221.4325,221.451,221.2382,221.2382,3551.0
2020-11-13 14:45:00,239.15,239.22,238.67,238.73,3329.0,221.2845,221.3493,220.8404,220.8959,3329.0
2020-11-13 14:50:00,238.8,239.05,238.75,239.02,1600.0,220.9606,221.192,220.9144,221.1642,1600.0
2020-11-13 14:55:00,238.93,239.17,238.8,238.91,5240.0,221.0809,221.303,220.9606,221.0624,5240.0
2020-11-13 15:00:00,238.94,239.12,238.81,239.02,3927.0,221.0902,221.2567,220.9699,221.1642,3927.0
2020-11-13 15:05:00,239.03,239.18,238.9,238.97,5566.0,221.1735,221.3123,221.0532,221.1179,5566.0
2020-11-13 15:10:00,238.9,238.9,238.63,238.66,3032.0,221.0532,221.0532,220.8033,220.8311,3032.0
2020-11-13 15:15:00,238.67,238.68,238.25,238.44,3400.0,220.8404,220.8496,220.4517,220.6275,3400.0
2020-11-13 15:20:00,238.46,238.65,238.42,238.57,2422.0,220.646,220.8218,220.609,220.7478,2422.0
2020-11-13 15:25:00,238.64,239.17,238.62,238.98,5161.0,220.8126,221.303,220.7941,221.1272,5161.0
2020-11-13 15:30:00,238.93,239.54,238.85,239.53,4267.0,221.0809,221.6454,221.0069,221.6361,4267.0
2020-11-13 15:35:00,239.66,239.76,239.21,239.41,8580.0,221.7564,221.8489,221.34,221.5251,8580.0
2020-11-13 15:40:00,239.28,239.66,239.0,239.5,7388.0,221.4048,221.7564,221.1457,221.6083,7388.0
2020-11-13 15:45:00,239.5,239.62,239.38,239.38,9748.0,221.6083,221.7194,221.4973,221.4973,9748.0
2020-11-13 15:50:00,239.5,239.72,239.26,239.26,13065.0,221.6083,221.8119,221.3863,221.3863,13065.0
2020-11-13 15:55:00,239.2,239.85,239.09,239.78,32321.0,221.3308,221.9322,221.229,221.8674,32321.0
2020-11-16 09:30:00,241.95,242.98,239.12,239.4,54594.0,223.8753,224.8284,221.2567,221.5158,54594.0
2020-11-16 09:35:00,239.1,239.98,238.42,238.48,16102.0,221.2382,222.0525,220.609,220.6645,16102.0
2020-11-16 09:40:00,238.5,238.83,236.51,237.44,10077.0,220.6831,220.9884,218.8417,219.7022,10077.0
2020-11-16 09:45:00,238.11,238.71,237.4,237.41,3101.0,220.3222,220.8774,219.6652,219.6745,3101.0
2020-11-16 09:50:00,238.18,239.21,237.5,237.5,4179.0,220.387,221.34,219.7578,219.7578,4179.0
2020-11-16 09:55:00,237.95,239.29,237.57,239.21,2901.0,220.1741,221.414,219.8225,221.34,2901.0
2020-11-16 10:00:00,239.22,239.99,238.92,239.8,6780.0,221.3493,222.0617,221.0717,221.8859,6780.0
2020-11-16 10:05:00,240.27,240.7,239.6,240.43,7359.0,222.3208,222.7187,221.7009,222.4689,7359.0
2020-11-16 10:10:00,240.26,240.26,239.68,239.68,2300.0,222.3116,222.3116,221.7749,221.7749,2300.0
2020-11-16 10:15:00,239.87,240.14,239.53,239.83,3446.0,221.9507,222.2005,221.6361,221.9137,3446.0
2020-11-16 10:20:00,239.86,240.8,239.86,240.25,6896.0,221.9415,222.8112,221.9415,222.3023,6896.0
2020-11-16 10:25:00,240.07,240.49,240.02,240.42,3844.0,222.1358,222.5244,222.0895,222.4596,3844.0
2020-11-16 10:30:00,240.42,240.53,240.16,240.23,10521.0,222.4596,222.5614,222.219,222.2838,10521.0
2020-11-16 10:35:00,240.3,240.49,239.96,240.27,10160.0,222.3486,222.5244,222.034,222.3208,10160.0
2020-11-16 10:40:00,240.23,240.88,240.23,240.88,10859.0,222.2838,222.8853,222.2838,222.8853,10859.0
2020-11-16 10:45:00,240.86,241.63,240.81,241.61,2673.0,222.8667,223.5792,222.8205,223.5607,2673.0
2020-11-16 10:50:00,241.68,241.9,241.6,241.75,3100.0,223.6255,223.8291,223.5515,223.6903,3100.0
2020-11-16 10:55:00,241.73,241.92,241.06,241.76,23337.0,223.6718,223.8476,223.0518,223.6995,23337.0
2020-11-16 11:00:00,241.96,242.34,241.78,242.07,7582.0,223.8846,224.2362,223.718,223.9864,7582.0
2020-11-16 11:05:00,242.28,242.37,241.36,241.37,6250.0,224.1807,224.2639,223.3294,223.3386,6250.0
2020-11-16 11:10:00,241.66,241.79,241.41,241.56,2421.0,223.607,223.7273,223.3757,223.5145,2421.0
2020-11-16 11:15:00,241.57,241.89,241.37,241.5,5514.0,223.5237,223.8198,223.3386,223.4589,5514.0
2020-11-16 11:20:00,241.53,241.74,241.4,241.41,5534.0,223.4867,223.681,223.3664,223.3757,5534.0
2020-11-16 11:25:00,241.46,241.67,241.1,241.29,2660.0,223.4219,223.6162,223.0888,223.2646,2660.0
2020-11-16 11:30:00,241.39,241.39,240.95,240.97,4645.0,223.3572,223.3572,222.95,222.9685,4645.0
2020-11-16 11:35:00,240.84,241.27,240.7,241.27,5276.0,222.8482,223.2461,222.7187,223.2461,5276.0
2020-11-16 11:40:00,241.41,241.79,241.41,241.64,2960.0,223.3757,223.7273,223.3757,223.5885,2960.0
2020-11-16 11:45:00,241.62,241.92,241.61,241.88,4649.0,223.57,223.8476,223.5607,223.8106,4649.0
2020-11-16 11:50:00,241.95,242.14,241.9,242.12,2301.0,223.8753,224.0511,223.8291,224.0326,2301.0
2020-11-16 11:55:00,242.16,242.38,241.73,241.73,5640.0,224.0696,224.2732,223.6718,223.6718,5640.0
2020-11-16 12:00:00,241.65,241.65,240.96,241.04,4214.0,223.5977,223.5977,222.9593,223.0333,4214.0
2020-11-16 12:05:00,241.11,241.43,241.1,241.35,2963.0,223.0981,223.3942,223.0888,223.3201,2963.0
2020-11-16 12:10:00,241.49,241.55,241.31,241.48,2795.0,223.4497,223.5052,223.2831,223.4404,2795.0
2020-11-16 12:15:00,241.49,241.52,241.29,241.29,1875.0,223.4497,223.4774,223.2646,223.2646,1875.0
2020-11-16 12:20:00,241.47,241.47,240.84,240.84,1715.0,223.4312,223.4312,222.8482,222.8482,1715.0
2020-11-16 12:25:00,241.0,241.12,240.63,240.63,3700.0,222.9963,223.1073,222.6539,222.6539,3700.0
2020-11-16 12:30:00,240.65,240.71,239.62,239.86,8953.0,222.6724,222.728,221.7194,221.9415,8953.0
2020-11-16 12:35:00,239.71,239.99,239.56,239.59,3990.0,221.8027,222.0617,221.6639,221.6916,3990.0
2020-11-16 12:40:00,239.69,240.13,239.63,239.99,1200.0,221.7842,222.1913,221.7286,222.0617,1200.0
2020-11-16 12:45:00,240.09,240.09,239.77,239.97,2210.0,222.1543,222.1543,221.8582,222.0432,2210.0
2020-11-16 12:50:00,239.88,240.03,239.62,239.62,2276.0,221.96,222.0988,221.7194,221.7194,2276.0
2020-11-16 12:55:00,239.59,239.9,239.53,239.73,2748.0,221.6916,221.9785,221.6361,221.8212,2748.0
2020-11-16 13:00:00,239.72,239.81,239.57,239.81,1231.0,221.8119,221.8952,221.6731,221.8952,1231.0
2020-11-16 13:05:00,239.92,240.01,239.71,240.01,1400.0,221.997,222.0802,221.8027,222.0802,1400.0
2020-11-16 13:10:00,240.05,240.05,239.88,240.02,1673.0,222.1173,222.1173,221.96,222.0895,1673.0
2020-11-16 13:15:00,240.21,240.43,240.06,240.39,34104.0,222.2653,222.4689,222.1265,222.4319,34104.0
2020-11-16 13:20:00,240.31,240.49,239.77,239.79,10695.0,222.3578,222.5244,221.8582,221.8767,10695.0
2020-11-16 13:25:00,239.81,240.07,239.54,239.54,2300.0,221.8952,222.1358,221.6454,221.6454,2300.0
2020-11-16 13:30:00,239.65,240.0,239.53,239.93,3193.0,221.7471,222.071,221.6361,222.0062,3193.0
2020-11-16 13:35:00,239.93,240.04,239.81,239.86,2547.0,222.0062,222.108,221.8952,221.9415,2547.0
2020-11-16 13:40:00,239.84,239.91,239.56,239.91,3417.0,221.9229,221.9877,221.6639,221.9877,3417.0
2020-11-16 13:45:00,239.9,239.98,239.84,239.88,1650.0,221.9785,222.0525,221.9229,221.96,1650.0
2020-11-16 13:50:00,239.86,239.93,239.78,239.81,1163.0,221.9415,222.0062,221.8674,221.8952,1163.0
2020-11-16 13:55:00,239.89,240.02,239.46,239.46,3544.0,221.9692,222.0895,221.5713,221.5713,3544.0
2020-11-16 14:00:00,239.31,239.34,238.85,238.94,3297.0,221.4325,221.4603,221.0069,221.0902,3297.0
2020-11-16 14:05:00,239.11,239.77,239.11,239.76,1408.0,221.2475,221.8582,221.2475,221.8489,1408.0
2020-11-16 14:10:00,239.72,240.04,239.64,239.64,2923.0,221.8119,222.108,221.7379,221.7379,2923.0
2020-11-16 14:15:00,239.66,239.66,239.36,239.5,2160.0,221.7564,221.7564,221.4788,221.6083,2160.0
2020-11-16 14:20:00,239.59,239.59,239.3,239.3,1101.0,221.6916,221.6916,221.4233,221.4233,1101.0
2020-11-16 14:25:00,239.38,239.75,239.29,239.71,3795.0,221.4973,221.8397,221.414,221.8027,3795.0
2020-11-16 14:30:00,239.78,240.03,239.66,239.74,2135.0,221.8674,222.0988,221.7564,221.8304,2135.0
2020-11-16 14:35:00,239.83,240.08,239.68,240.08,2250.0,221.9137,222.145,221.7749,222.145,2250.0
2020-11-16 14:40:00,239.9,240.08,239.86,239.99,2733.0,221.9785,222.145,221.9415,222.0617,2733.0
2020-11-16 14:45:00,239.95,240.07,239.77,239.77,2366.0,222.0247,222.1358,221.8582,221.8582,2366.0
2020-11-16 14:50:00,240.02,240.09,239.83,240.0,1610.0,222.0895,222.1543,221.9137,222.071,1610.0
2020-11-16 14:55:00,239.9,240.38,239.9,240.34,3368.0,221.9785,222.4226,221.9785,222.3856,3368.0
2020-11-16 15:00:00,240.35,240.35,239.98,240.16,3303.0,222.3948,222.3948,222.0525,222.219,3303.0
2020-11-16 15:05:00,240.18,240.24,239.89,240.24,6481.0,222.2375,222.2931,221.9692,222.2931,6481.0
2020-11-16 15:10:00,240.24,240.25,239.92,239.92,5703.0,222.2931,222.3023,221.997,221.997,5703.0
2020-11-16 15:15:00,239.94,240.16,239.94,240.13,3951.0,222.0155,222.219,222.0155,222.1913,3951.0
2020-11-16 15:20:00,240.11,240.17,239.87,240.06,13229.0,222.1728,222.2283,221.9507,222.1265,13229.0
2020-11-16 15:25:00,240.1,240.15,239.68,240.11,4861.0,222.1635,222.2098,221.7749,222.1728,4861.0
2020-11-16 15:30:00,240.12,240.32,240.12,240.24,8446.0,222.182,222.3671,222.182,222.2931,8446.0
2020-11-16 15:35:00,240.18,240.26,240.0,240.08,8395.0,222.2375,222.3116,222.071,222.145,8395.0
2020-11-16 15:40:00,240.08,240.25,239.96,240.16,9126.0,222.145,222.3023,222.034,222.219,9126.0
2020-11-16 15:45:00,240.18,240.45,239.99,240.3,9666.0,222.2375,222.4874,222.0617,222.3486,9666.0
2020-11-16 15:50:00,240.2,240.43,240.14,240.28,13496.0,222.2561,222.4689,222.2005,222.3301,13496.0
2020-11-16 15:55:00,240.2,241.42,240.03,241.4,44476.0,222.2561,223.3849,222.0988,223.3664,44476.0
2020-11-17 09:30:00,241.81,241.81,240.15,241.02,9682.0,223.7458,223.7458,222.2098,223.0148,9682.0
2020-11-17 09:35:00,240.98,240.98,240.29,240.87,2721.0,222.9778,222.9778,222.3393,222.876,2721.0
2020-11-17 09:40:00,240.76,240.76,239.81,240.06,11224.0,222.7742,222.7742,221.8952,222.1265,11224.0
2020-11-17 09:45:00,240.44,241.09,240.01,240.88,3400.0,222.4781,223.0796,222.0802,222.8853,3400.0
2020-11-17 09:50:00,240.8,241.08,239.67,239.72,4211.0,222.8112,223.0703,221.7656,221.8119,4211.0
2020-11-17 09:55:00,239.44,240.27,239.28,239.28,4631.0,221.5528,222.3208,221.4048,221.4048,4631.0
2020-11-17 10:00:00,239.43,240.11,239.43,239.72,4990.0,221.5436,222.1728,221.5436,221.8119,4990.0
2020-11-17 10:05:00,239.42,239.84,239.42,239.72,3756.0,221.5343,221.9229,221.5343,221.8119,3756.0
2020-11-17 10:10:00,239.77,240.22,239.48,240.22,2480.0,221.8582,222.2746,221.5898,222.2746,2480.0
2020-11-17 10:15:00,240.29,240.95,240.0,240.45,5482.0,222.3393,222.95,222.071,222.4874,5482.0
2020-11-17 10:20:00,240.64,240.83,240.15,240.41,3728.0,222.6632,222.839,222.2098,222.4504,3728.0
2020-11-17 10:25:00,240.47,240.47,239.66,239.72,4448.0,222.5059,222.5059,221.7564,221.8119,4448.0
2020-11-17 10:30:00,239.96,240.45,239.82,240.45,3003.0,222.034,222.4874,221.9044,222.4874,3003.0
2020-11-17 10:35:00,240.22,240.38,239.66,239.96,7056.0,222.2746,222.4226,221.7564,222.034,7056.0
2020-11-17 10:40:00,239.71,240.1,239.48,240.04,2500.0,221.8027,222.1635,221.5898,222.108,2500.0
2020-11-17 10:45:00,239.88,240.73,239.69,240.21,6562.0,221.96,222.7465,221.7842,222.2653,6562.0
2020-11-17 10:50:00,240.31,240.77,240.14,240.67,7065.0,222.3578,222.7835,222.2005,222.6909,7065.0
2020-11-17 10:55:00,240.74,241.04,240.51,240.72,4625.0,222.7557,223.0333,222.5429,222.7372,4625.0
2020-11-17 11:00:00,240.57,241.1,240.15,241.09,5306.0,222.5984,223.0888,222.2098,223.0796,5306.0
2020-11-17 11:05:00,241.0,241.25,240.81,241.25,2503.0,222.9963,223.2276,222.8205,223.2276,2503.0
2020-11-17 11:10:00,241.2,241.64,241.02,241.49,4333.0,223.1813,223.5885,223.0148,223.4497,4333.0
2020-11-17 11:15:00,241.32,242.67,241.32,242.67,6957.0,223.2924,224.5415,223.2924,224.5415,6957.0
2020-11-17 11:20:00,242.62,242.68,242.37,242.68,4762.0,224.4953,224.5508,224.2639,224.5508,4762.0
2020-11-17 11:25:00,242.68,242.75,242.16,242.2,25574.0,224.5508,224.6156,224.0696,224.1066,25574.0
2020-11-17 11:30:00,242.15,242.63,242.14,242.25,12598.0,224.0604,224.5045,224.0511,224.1529,12598.0
2020-11-17 11:35:00,242.67,243.61,242.58,243.5,14491.0,224.5415,225.4113,224.4583,225.3095,14491.0
2020-11-17 11:40:00,243.5,243.68,243.35,243.55,1652.0,225.3095,225.4761,225.1707,225.3558,1652.0
2020-11-17 11:45:00,243.69,243.69,243.24,243.39,1886.0,225.4853,225.4853,225.069,225.2077,1886.0
2020-11-17 11:50:00,243.52,243.52,242.98,242.98,1853.0,225.328,225.328,224.8284,224.8284,1853.0
2020-11-17 11:55:00,242.78,243.19,242.78,242.81,3164.0,224.6433,225.0227,224.6433,224.6711,3164.0
2020-11-17 12:00:00,242.92,243.08,242.7,242.7,2423.0,224.7729,224.9209,224.5693,224.5693,2423.0
2020-11-17 12:05:00,242.78,242.87,242.62,242.69,1501.0,224.6433,224.7266,224.4953,224.56,1501.0
2020-11-17 12:10:00,242.73,243.09,242.48,243.05,7775.0,224.5971,224.9302,224.3657,224.8931,7775.0
2020-11-17 12:15:00,243.24,243.39,243.04,243.04,2172.0,225.069,225.2077,224.8839,224.8839,2172.0
2020-11-17 12:20:00,243.04,243.09,242.69,242.74,1461.0,224.8839,224.9302,224.56,224.6063,1461.0
2020-11-17 12:25:00,242.64,243.05,242.64,242.9,2100.0,224.5138,224.8931,224.5138,224.7544,2100.0
2020-11-17 12:30:00,242.79,242.79,242.26,242.26,1400.0,224.6526,224.6526,224.1622,224.1622,1400.0
2020-11-17 12:35:00,242.21,242.61,241.97,242.37,1512.0,224.1159,224.486,223.8938,224.2639,1512.0
2020-11-17 12:40:00,242.34,242.58,242.15,242.15,1700.0,224.2362,224.4583,224.0604,224.0604,1700.0
2020-11-17 12:45:00,242.21,242.47,242.06,242.06,2259.0,224.1159,224.3565,223.9771,223.9771,2259.0
2020-11-17 12:50:00,242.07,242.3,242.07,242.25,1376.0,223.9864,224.1992,223.9864,224.1529,1376.0
2020-11-17 12:55:00,242.41,242.41,241.76,242.06,5524.0,224.301,224.301,223.6995,223.9771,5524.0
2020-11-17 13:00:00,242.02,242.12,241.67,241.87,2786.0,223.9401,224.0326,223.6162,223.8013,2786.0
2020-11-17 13:05:00,241.96,242.25,241.96,242.14,2154.0,223.8846,224.1529,223.8846,224.0511,2154.0
2020-11-17 13:10:00,242.17,242.18,241.65,241.65,2408.0,224.0789,224.0881,223.5977,223.5977,2408.0
2020-11-17 13:15:00,241.58,241.68,241.49,241.61,2212.0,223.533,223.6255,223.4497,223.5607,2212.0
2020-11-17 13:20:00,241.5,241.52,240.7,240.7,4437.0,223.4589,223.4774,222.7187,222.7187,4437.0
2020-11-17 13:25:00,240.67,241.08,240.47,240.99,4016.0,222.6909,223.0703,222.5059,222.987,4016.0
2020-11-17 13:30:00,240.89,241.57,240.89,241.17,2576.0,222.8945,223.5237,222.8945,223.1536,2576.0
2020-11-17 13:35:00,241.17,241.77,241.17,241.77,1584.0,223.1536,223.7088,223.1536,223.7088,1584.0
2020-11-17 13:40:00,241.89,241.89,241.24,241.42,2821.0,223.8198,223.8198,223.2184,223.3849,2821.0
2020-11-17 13:45:00,241.41,241.41,241.11,241.12,1800.0,223.3757,223.3757,223.0981,223.1073,1800.0
2020-11-17 13:50:00,241.02,241.36,240.89,241.36,3177.0,223.0148,223.3294,222.8945,223.3294,3177.0
2020-11-17 13:55:00,241.36,241.67,241.05,241.06,2024.0,223.3294,223.6162,223.0426,223.0518,2024.0
2020-11-17 14:00:00,241.22,241.84,241.03,241.62,2280.0,223.1999,223.7735,223.024,223.57,2280.0
2020-11-17 14:05:00,241.85,242.02,241.71,242.02,1500.0,223.7828,223.9401,223.6532,223.9401,1500.0
2020-11-17 14:10:00,241.97,242.1,241.78,242.02,2618.0,223.8938,224.0141,223.718,223.9401,2618.0
2020-11-17 14:15:00,242.38,242.38,242.03,242.18,1437.0,224.2732,224.2732,223.9493,224.0881,1437.0
2020-11-17 14:20:00,242.09,242.17,241.96,242.12,1255.0,224.0049,224.0789,223.8846,224.0326,1255.0
2020-11-17 14:25:00,242.2,242.38,242.05,242.21,3098.0,224.1066,224.2732,223.9679,224.1159,3098.0
2020-11-17 14:30:00,242.13,242.16,242.03,242.16,823.0,224.0419,224.0696,223.9493,224.0696,823.0
2020-11-17 14:35:00,242.13,242.23,242.13,242.16,1712.0,224.0419,224.1344,224.0419,224.0696,1712.0
2020-11-17 14:40:00,242.15,242.16,241.8,241.84,2359.0,224.0604,224.0696,223.7365,223.7735,2359.0
2020-11-17 14:45:00,241.74,242.31,241.54,242.28,2700.0,223.681,224.2084,223.4959,224.1807,2700.0
2020-11-17 14:50:00,242.04,242.16,241.95,242.14,1326.0,223.9586,224.0696,223.8753,224.0511,1326.0
2020-11-17 14:55:00,242.13,242.34,242.13,242.18,2394.0,224.0419,224.2362,224.0419,224.0881,2394.0
2020-11-17 15:00:00,242.26,242.26,241.91,242.06,1700.0,224.1622,224.1622,223.8383,223.9771,1700.0
2020-11-17 15:05:00,242.1,242.1,241.68,241.88,3073.0,224.0141,224.0141,223.6255,223.8106,3073.0
2020-11-17 15:10:00,241.98,242.06,241.67,241.68,2964.0,223.9031,223.9771,223.6162,223.6255,2964.0
2020-11-17 15:15:00,241.79,241.85,241.44,241.68,2705.0,223.7273,223.7828,223.4034,223.6255,2705.0
2020-11-17 15:20:00,241.64,241.64,241.2,241.2,2300.0,223.5885,223.5885,223.1813,223.1813,2300.0
2020-11-17 15:25:00,241.08,241.45,240.87,241.44,2200.0,223.0703,223.4127,222.876,223.4034,2200.0
2020-11-17 15:30:00,241.4,241.4,241.05,241.08,4715.0,223.3664,223.3664,223.0426,223.0703,4715.0
2020-11-17 15:35:00,240.98,241.38,240.84,241.04,3399.0,222.9778,223.3479,222.8482,223.0333,3399.0
2020-11-17 15:40:00,241.19,241.39,240.71,241.39,5261.0,223.1721,223.3572,222.728,223.3572,5261.0
2020-11-17 15:45:00,241.4,241.4,240.89,241.12,6591.0,223.3664,223.3664,222.8945,223.1073,6591.0
2020-11-17 15:50:00,241.01,241.82,240.76,241.4,10878.0,223.0055,223.755,222.7742,223.3664,10878.0
2020-11-17 15:55:00,241.58,241.58,241.03,241.47,24223.0,223.533,223.533,223.024,223.4312,24223.0
2020-11-18 09:30:00,241.77,242.55,241.19,242.3,17227.0,223.7088,224.4305,223.1721,224.1992,17227.0
2020-11-18 09:35:00,242.86,243.06,242.32,242.33,16115.0,224.7173,224.9024,224.2177,224.2269,16115.0
2020-11-18 09:40:00,242.33,242.34,241.95,242.01,1408.0,224.2269,224.2362,223.8753,223.9308,1408.0
2020-11-18 09:45:00,242.0,242.9,241.99,242.7,17651.0,223.9216,224.7544,223.9123,224.5693,17651.0
2020-11-18 09:50:00,242.7,243.79,242.55,243.45,6838.0,224.5693,225.5779,224.4305,225.2633,6838.0
2020-11-18 09:55:00,243.5,243.87,243.27,243.35,12213.0,225.3095,225.6519,225.0967,225.1707,12213.0
2020-11-18 10:00:00,243.31,243.97,242.94,243.0,15493.0,225.1337,225.7444,224.7914,224.8469,15493.0
2020-11-18 10:05:00,243.02,243.7,242.55,243.33,14698.0,224.8654,225.4946,224.4305,225.1522,14698.0
2020-11-18 10:10:00,243.61,243.82,242.9,243.37,15765.0,225.4113,225.6056,224.7544,225.1892,15765.0
2020-11-18 10:15:00,243.11,243.4,242.76,242.77,5851.0,224.9487,225.217,224.6248,224.6341,5851.0
2020-11-18 10:20:00,242.82,243.19,242.82,243.19,2800.0,224.6803,225.0227,224.6803,225.0227,2800.0
2020-11-18 10:25:00,243.35,243.48,243.25,243.42,5238.0,225.1707,225.291,225.0782,225.2355,5238.0
2020-11-18 10:30:00,243.36,243.39,242.78,242.8,7622.0,225.18,225.2077,224.6433,224.6618,7622.0
2020-11-18 10:35:00,242.76,243.48,242.75,243.41,7641.0,224.6248,225.291,224.6156,225.2263,7641.0
2020-11-18 10:40:00,243.66,244.32,243.66,244.22,3222.0,225.4576,226.0683,225.4576,225.9757,3222.0
2020-11-18 10:45:00,244.22,244.59,244.04,244.5,3046.0,225.9757,226.3181,225.8092,226.2348,3046.0
2020-11-18 10:50:00,244.59,245.05,244.25,245.05,6521.0,226.3181,226.7437,226.0035,226.7437,6521.0
2020-11-18 10:55:00,245.07,245.25,244.68,245.05,3323.0,226.7622,226.9288,226.4014,226.7437,3323.0
2020-11-18 11:00:00,245.08,245.39,245.03,245.03,3775.0,226.7715,227.0583,226.7252,226.7252,3775.0
2020-11-18 11:05:00,245.06,245.22,244.67,245.0,5598.0,226.753,226.901,226.3921,226.6975,5598.0
2020-11-18 11:10:00,245.01,245.64,245.0,245.47,2800.0,226.7067,227.2897,226.6975,227.1324,2800.0
2020-11-18 11:15:00,245.47,246.58,245.4,245.92,10628.0,227.1324,228.1594,227.0676,227.5487,10628.0
2020-11-18 11:20:00,245.8,245.84,245.56,245.74,1288.0,227.4377,227.4747,227.2156,227.3822,1288.0
2020-11-18 11:25:00,245.56,246.33,245.41,246.33,7513.0,227.2156,227.9281,227.0768,227.9281,7513.0
2020-11-18 11:30:00,246.26,246.33,245.95,246.25,5108.0,227.8633,227.9281,227.5765,227.8541,5108.0
2020-11-18 11:35:00,246.17,246.71,246.14,246.46,2192.0,227.7801,228.2797,227.7523,228.0484,2192.0
2020-11-18 11:40:00,246.62,246.84,246.45,246.83,2863.0,228.1965,228.4,228.0392,228.3908,2863.0
2020-11-18 11:45:00,246.78,247.33,246.62,246.63,6080.0,228.3445,228.8534,228.1965,228.2057,6080.0
2020-11-18 11:50:00,246.62,247.4,246.62,246.98,2894.0,228.1965,228.9182,228.1965,228.5296,2894.0
2020-11-18 11:55:00,247.03,247.79,247.03,247.58,11130.0,228.5758,229.279,228.5758,229.0847,11130.0
2020-11-18 12:00:00,247.77,247.94,247.51,247.91,3772.0,229.2605,229.4178,229.02,229.3901,3772.0
2020-11-18 12:05:00,247.94,248.07,247.37,247.49,5260.0,229.4178,229.5381,228.8904,229.0015,5260.0
2020-11-18 12:10:00,247.37,247.59,247.31,247.32,1010.0,228.8904,229.094,228.8349,228.8442,1010.0
2020-11-18 12:15:00,247.07,247.2,246.49,246.49,2743.0,228.6128,228.7331,228.0762,228.0762,2743.0
2020-11-18 12:20:00,246.19,246.64,246.01,246.47,2500.0,227.7986,228.215,227.632,228.0577,2500.0
2020-11-18 12:25:00,246.46,246.64,246.24,246.53,2581.0,228.0484,228.215,227.8448,228.1132,2581.0
2020-11-18 12:30:00,246.52,247.0,246.48,246.48,8978.0,228.1039,228.5481,228.0669,228.0669,8978.0
2020-11-18 12:35:00,246.76,246.93,246.54,246.65,4931.0,228.326,228.4833,228.1224,228.2242,4931.0
2020-11-18 12:40:00,246.73,246.99,246.73,246.88,600.0,228.2982,228.5388,228.2982,228.437,600.0
2020-11-18 12:45:00,246.95,247.15,246.87,246.87,2437.0,228.5018,228.6869,228.4278,228.4278,2437.0
2020-11-18 12:50:00,246.92,246.93,246.67,246.67,26052.0,228.474,228.4833,228.2427,228.2427,26052.0
2020-11-18 12:55:00,246.76,246.85,245.5,245.52,2993.0,228.326,228.4093,227.1601,227.1786,2993.0
2020-11-18 13:00:00,245.66,246.5,245.65,246.49,4165.0,227.3082,228.0854,227.2989,228.0762,4165.0
2020-11-18 13:05:00,246.59,247.27,246.57,247.08,3900.0,228.1687,228.7979,228.1502,228.6221,3900.0
2020-11-18 13:10:00,247.09,247.45,247.03,247.45,2334.0,228.6313,228.9644,228.5758,228.9644,2334.0
2020-11-18 13:15:00,247.45,247.49,246.95,247.49,5209.0,228.9644,229.0015,228.5018,229.0015,5209.0
2020-11-18 13:20:00,247.34,247.5,247.24,247.46,1795.0,228.8627,229.0107,228.7701,228.9737,1795.0
2020-11-18 13:25:00,247.4,247.51,247.12,247.5,2810.0,228.9182,229.02,228.6591,229.0107,2810.0
2020-11-18 13:30:00,247.34,247.54,246.72,246.93,7664.0,228.8627,229.0477,228.289,228.4833,7664.0
2020-11-18 13:35:00,246.95,247.68,246.92,247.68,2700.0,228.5018,229.1773,228.474,229.1773,2700.0
2020-11-18 13:40:00,247.74,248.07,247.71,247.76,1912.0,229.2328,229.5381,229.205,229.2513,1912.0
2020-11-18 13:45:00,247.84,247.94,247.29,247.4,4250.0,229.3253,229.4178,228.8164,228.9182,4250.0
2020-11-18 13:50:00,247.53,247.87,247.45,247.71,3593.0,229.0385,229.3531,228.9644,229.205,3593.0
2020-11-18 13:55:00,247.63,247.86,247.46,247.86,1500.0,229.131,229.3438,228.9737,229.3438,1500.0
2020-11-18 14:00:00,247.86,248.16,247.52,247.53,4277.0,229.3438,229.6214,229.0292,229.0385,4277.0
2020-11-18 14:05:00,247.35,247.65,247.35,247.53,701.0,228.8719,229.1495,228.8719,229.0385,701.0
2020-11-18 14:10:00,247.53,247.53,247.01,247.05,1400.0,229.0385,229.0385,228.5573,228.5943,1400.0
2020-11-18 14:15:00,246.78,246.98,246.5,246.5,2482.0,228.3445,228.5296,228.0854,228.0854,2482.0
2020-11-18 14:20:00,246.53,246.93,246.53,246.65,5867.0,228.1132,228.4833,228.1132,228.2242,5867.0
2020-11-18 14:25:00,246.62,247.12,246.53,247.06,3301.0,228.1965,228.6591,228.1132,228.6036,3301.0
2020-11-18 14:30:00,247.09,247.65,247.02,247.56,4237.0,228.6313,229.1495,228.5666,229.0662,4237.0
2020-11-18 14:35:00,247.67,247.67,247.45,247.64,3600.0,229.168,229.168,228.9644,229.1403,3600.0
2020-11-18 14:40:00,247.67,248.41,247.67,248.3,6585.0,229.168,229.8527,229.168,229.7509,6585.0
2020-11-18 14:45:00,248.37,248.54,248.25,248.52,4975.0,229.8157,229.973,229.7047,229.9545,4975.0
2020-11-18 14:50:00,248.51,249.0,248.51,248.93,5837.0,229.9453,230.3987,229.9453,230.3339,5837.0
2020-11-18 14:55:00,248.93,249.06,248.82,248.94,7557.0,230.3339,230.4542,230.2321,230.3431,7557.0
2020-11-18 15:00:00,248.94,249.06,248.41,248.46,10660.0,230.3431,230.4542,229.8527,229.899,10660.0
2020-11-18 15:05:00,248.42,248.95,248.31,248.75,5451.0,229.862,230.3524,229.7602,230.1673,5451.0
2020-11-18 15:10:00,248.82,249.08,248.75,248.97,2429.0,230.2321,230.4727,230.1673,230.3709,2429.0
2020-11-18 15:15:00,248.97,248.97,247.92,248.04,6233.0,230.3709,230.3709,229.3993,229.5104,6233.0
2020-11-18 15:20:00,248.04,248.21,247.73,248.0,4637.0,229.5104,229.6677,229.2235,229.4734,4637.0
2020-11-18 15:25:00,248.17,248.24,247.76,247.76,4533.0,229.6307,229.6954,229.2513,229.2513,4533.0
2020-11-18 15:30:00,247.79,247.83,247.16,247.54,8672.0,229.279,229.3161,228.6961,229.0477,8672.0
2020-11-18 15:35:00,247.41,247.41,246.5,246.53,5024.0,228.9274,228.9274,228.0854,228.1132,5024.0
2020-11-18 15:40:00,246.61,246.77,246.44,246.45,8032.0,228.1872,228.3352,228.0299,228.0392,8032.0
2020-11-18 15:45:00,246.6,246.96,246.48,246.62,8208.0,228.1779,228.5111,228.0669,228.1965,8208.0
2020-11-18 15:50:00,246.58,246.65,245.91,246.23,17367.0,228.1594,228.2242,227.5395,227.8356,17367.0
2020-11-18 15:55:00,246.26,246.3,245.3,245.32,37900.0,227.8633,227.9004,226.9751,226.9936,37900.0
2020-11-19 09:30:00,245.5,245.58,242.55,242.78,28477.0,227.1601,227.2341,224.4305,224.6433,28477.0
2020-11-19 09:35:00,243.03,244.46,243.02,244.01,5995.0,224.8746,226.1978,224.8654,225.7814,5995.0
2020-11-19 09:40:00,244.81,245.4,243.98,243.99,3420.0,226.5217,227.0676,225.7537,225.7629,3420.0
2020-11-19 09:45:00,244.53,246.34,244.52,246.34,3087.0,226.2626,227.9374,226.2533,227.9374,3087.0
2020-11-19 09:50:00,245.8,246.19,245.0,245.74,4781.0,227.4377,227.7986,226.6975,227.3822,4781.0
2020-11-19 09:55:00,246.07,246.54,245.73,246.15,4083.0,227.6875,228.1224,227.3729,227.7616,4083.0
2020-11-19 10:00:00,246.4,246.66,245.97,246.49,3463.0,227.9929,228.2335,227.595,228.0762,3463.0
2020-11-19 10:05:00,246.61,246.97,245.59,246.7,6151.0,228.1872,228.5203,227.2434,228.2705,6151.0
2020-11-19 10:10:00,246.59,247.22,246.28,247.09,2896.0,228.1687,228.7516,227.8819,228.6313,2896.0
2020-11-19 10:15:00,247.25,247.32,246.65,246.78,4446.0,228.7794,228.8442,228.2242,228.3445,4446.0
2020-11-19 10:20:00,246.49,246.49,245.7,246.16,9291.0,228.0762,228.0762,227.3452,227.7708,9291.0
2020-11-19 10:25:00,245.78,245.78,245.0,245.2,4615.0,227.4192,227.4192,226.6975,226.8825,4615.0
2020-11-19 10:30:00,245.24,245.74,245.0,245.69,3966.0,226.9195,227.3822,226.6975,227.3359,3966.0
2020-11-19 10:35:00,245.68,246.3,245.35,245.79,2656.0,227.3267,227.9004,227.0213,227.4285,2656.0
2020-11-19 10:40:00,245.95,246.14,245.64,246.02,2100.0,227.5765,227.7523,227.2897,227.6413,2100.0
2020-11-19 10:45:00,246.02,246.74,245.86,246.74,11169.0,227.6413,228.3075,227.4932,228.3075,11169.0
2020-11-19 10:50:00,246.86,246.86,245.99,246.0,3770.0,228.4185,228.4185,227.6135,227.6228,3770.0
2020-11-19 10:55:00,246.18,246.55,245.77,246.55,7877.0,227.7893,228.1317,227.41,228.1317,7877.0
2020-11-19 11:00:00,246.27,246.36,246.0,246.27,4525.0,227.8726,227.9559,227.6228,227.8726,4525.0
2020-11-19 11:05:00,246.3,246.4,246.05,246.38,4973.0,227.9004,227.9929,227.669,227.9744,4973.0
2020-11-19 11:10:00,246.21,246.21,245.97,246.06,2251.0,227.8171,227.8171,227.595,227.6783,2251.0
2020-11-19 11:15:00,245.91,246.21,245.91,246.09,4181.0,227.5395,227.8171,227.5395,227.706,4181.0
2020-11-19 11:20:00,246.0,247.15,246.0,247.15,3650.0,227.6228,228.6869,227.6228,228.6869,3650.0
2020-11-19 11:25:00,246.96,246.98,246.35,246.35,27161.0,228.5111,228.5296,227.9466,227.9466,27161.0
2020-11-19 11:30:00,246.02,246.2,245.87,245.91,8729.0,227.6413,227.8078,227.5025,227.5395,8729.0
2020-11-19 11:35:00,245.88,246.06,245.08,245.93,6982.0,227.5117,227.6783,226.7715,227.558,6982.0
2020-11-19 11:40:00,245.72,245.73,245.54,245.58,1785.0,227.3637,227.3729,227.1971,227.2341,1785.0
2020-11-19 11:45:00,245.69,246.1,245.51,245.56,3200.0,227.3359,227.7153,227.1694,227.2156,3200.0
2020-11-19 11:50:00,245.49,245.78,245.43,245.78,1019.0,227.1509,227.4192,227.0954,227.4192,1019.0
2020-11-19 11:55:00,245.92,246.29,245.91,246.26,2700.0,227.5487,227.8911,227.5395,227.8633,2700.0
2020-11-19 12:00:00,246.05,246.09,245.89,246.09,1130.0,227.669,227.706,227.521,227.706,1130.0
2020-11-19 12:05:00,245.89,246.04,245.62,245.96,3117.0,227.521,227.6598,227.2712,227.5858,3117.0
2020-11-19 12:10:00,245.83,246.11,245.6,246.11,3000.0,227.4655,227.7246,227.2527,227.7246,3000.0
2020-11-19 12:15:00,246.02,246.05,245.18,245.18,2103.0,227.6413,227.669,226.864,226.864,2103.0
2020-11-19 12:20:00,245.43,245.73,245.17,245.33,1700.0,227.0954,227.3729,226.8548,227.0028,1700.0
2020-11-19 12:25:00,245.4,245.8,245.2,245.8,2301.0,227.0676,227.4377,226.8825,227.4377,2301.0
2020-11-19 12:30:00,245.87,246.19,245.87,246.02,2214.0,227.5025,227.7986,227.5025,227.6413,2214.0
2020-11-19 12:35:00,246.03,246.34,246.02,246.31,2504.0,227.6505,227.9374,227.6413,227.9096,2504.0
2020-11-19 12:40:00,246.19,246.49,246.0,246.01,3261.0,227.7986,228.0762,227.6228,227.632,3261.0
2020-11-19 12:45:00,245.9,246.05,245.82,246.05,1800.0,227.5302,227.669,227.4562,227.669,1800.0
2020-11-19 12:50:00,245.95,246.24,245.94,246.2,1802.0,227.5765,227.8448,227.5673,227.8078,1802.0
2020-11-19 12:55:00,246.11,246.99,246.1,246.87,4783.0,227.7246,228.5388,227.7153,228.4278,4783.0
2020-11-19 13:00:00,246.86,247.26,246.85,247.26,3297.0,228.4185,228.7886,228.4093,228.7886,3297.0
2020-11-19 13:05:00,247.04,247.16,246.79,246.89,5254.0,228.5851,228.6961,228.3538,228.4463,5254.0
2020-11-19 13:10:00,246.81,247.27,246.75,247.24,2414.0,228.3723,228.7979,228.3167,228.7701,2414.0
2020-11-19 13:15:00,247.1,247.29,247.01,247.09,1743.0,228.6406,228.8164,228.5573,228.6313,1743.0
2020-11-19 13:20:00,247.04,248.43,247.03,248.21,5709.0,228.5851,229.8712,228.5758,229.6677,5709.0
2020-11-19 13:25:00,248.08,248.4,248.07,248.11,2800.0,229.5474,229.8435,229.5381,229.5751,2800.0
2020-11-19 13:30:00,248.05,248.24,247.69,248.06,5801.0,229.5196,229.6954,229.1865,229.5289,5801.0
2020-11-19 13:35:00,248.18,248.19,247.97,248.11,3116.0,229.6399,229.6492,229.4456,229.5751,3116.0
2020-11-19 13:40:00,248.12,248.29,248.08,248.29,3205.0,229.5844,229.7417,229.5474,229.7417,3205.0
2020-11-19 13:45:00,248.2,248.52,248.09,248.52,5305.0,229.6584,229.9545,229.5566,229.9545,5305.0
2020-11-19 13:50:00,248.48,248.72,248.36,248.7,3746.0,229.9175,230.1396,229.8065,230.1211,3746.0
2020-11-19 13:55:00,248.72,248.84,248.49,248.84,7759.0,230.1396,230.2506,229.9268,230.2506,7759.0
2020-11-19 14:00:00,248.69,249.31,248.69,248.92,3661.0,230.1118,230.6855,230.1118,230.3246,3661.0
2020-11-19 14:05:00,249.05,249.41,248.89,249.41,3046.0,230.4449,230.778,230.2969,230.778,3046.0
2020-11-19 14:10:00,249.12,249.18,248.59,248.85,2807.0,230.5097,230.5652,230.0193,230.2599,2807.0
2020-11-19 14:15:00,248.68,248.7,248.39,248.53,2879.0,230.1026,230.1211,229.8342,229.9638,2879.0
2020-11-19 14:20:00,248.57,248.73,248.43,248.61,3519.0,230.0008,230.1488,229.8712,230.0378,3519.0
2020-11-19 14:25:00,248.57,249.01,248.52,248.99,2807.0,230.0008,230.4079,229.9545,230.3894,2807.0
2020-11-19 14:30:00,248.91,249.44,248.9,249.44,2964.0,230.3154,230.8058,230.3061,230.8058,2964.0
2020-11-19 14:35:00,249.44,250.0,249.24,249.59,5193.0,230.8058,231.324,230.6207,230.9446,5193.0
2020-11-19 14:40:00,249.65,250.36,249.52,249.89,10228.0,231.0001,231.6571,230.8798,231.2222,10228.0
2020-11-19 14:45:00,249.77,250.01,249.56,249.66,2705.0,231.1111,231.3332,230.9168,231.0094,2705.0
2020-11-19 14:50:00,249.56,250.0,249.5,249.85,14031.0,230.9168,231.324,230.8613,231.1852,14031.0
2020-11-19 14:55:00,249.82,249.89,249.42,249.74,4752.0,231.1574,231.2222,230.7873,231.0834,4752.0
2020-11-19 15:00:00,249.59,249.74,249.37,249.48,4452.0,230.9446,231.0834,230.741,230.8428,4452.0
2020-11-19 15:05:00,249.49,249.89,249.31,249.78,2627.0,230.8521,231.2222,230.6855,231.1204,2627.0
2020-11-19 15:10:00,249.88,250.64,249.84,250.64,7427.0,231.2129,231.9161,231.1759,231.9161,7427.0
2020-11-19 15:15:00,250.52,250.62,250.07,250.12,7969.0,231.8051,231.8976,231.3887,231.435,7969.0
2020-11-19 15:20:00,250.12,250.12,249.5,249.54,4209.0,231.435,231.435,230.8613,230.8983,4209.0
2020-11-19 15:25:00,249.52,249.55,249.11,249.55,3593.0,230.8798,230.9076,230.5004,230.9076,3593.0
2020-11-19 15:30:00,249.63,249.69,249.45,249.69,6539.0,230.9816,231.0371,230.815,231.0371,6539.0
2020-11-19 15:35:00,249.66,250.0,249.04,249.49,5643.0,231.0094,231.324,230.4357,230.8521,5643.0
2020-11-19 15:40:00,249.49,249.84,249.46,249.73,6100.0,230.8521,231.1759,230.8243,231.0741,6100.0
2020-11-19 15:45:00,249.6,249.6,248.98,249.34,8214.0,230.9538,230.9538,230.3802,230.7133,8214.0
2020-11-19 15:50:00,249.58,250.08,249.41,249.9,11379.0,230.9353,231.398,230.778,231.2314,11379.0
2020-11-19 15:55:00,249.85,250.24,249.57,250.0,37276.0,231.1852,231.546,230.9261,231.324,37276.0
2020-11-20 09:30:00,250.0,250.39,249.98,250.14,25150.0,231.324,231.6848,231.3054,231.4535,25150.0
2020-11-20 09:35:00,250.51,250.82,249.91,250.06,7213.0,231.7959,232.0827,231.2407,231.3795,7213.0
2020-11-20 09:40:00,249.74,250.74,249.74,250.73,3125.0,231.0834,232.0087,231.0834,231.9994,3125.0
2020-11-20 09:45:00,251.11,251.11,250.42,250.66,4863.0,232.351,232.351,231.7126,231.9346,4863.0
2020-11-20 09:50:00,250.71,250.71,249.9,250.0,5930.0,231.9809,231.9809,231.2314,231.324,5930.0
2020-11-20 09:55:00,250.0,250.68,250.0,250.68,3400.0,231.324,231.9532,231.324,231.9532,3400.0
2020-11-20 10:00:00,250.94,251.34,250.62,251.06,11540.0,232.1937,232.5638,231.8976,232.3048,11540.0
2020-11-20 10:05:00,250.91,251.04,250.26,251.04,4388.0,232.166,232.2863,231.5645,232.2863,4388.0
2020-11-20 10:10:00,251.04,251.26,250.41,250.42,5300.0,232.2863,232.4898,231.7033,231.7126,5300.0
2020-11-20 10:15:00,250.74,250.9,250.41,250.85,4423.0,232.0087,232.1567,231.7033,232.1105,4423.0
2020-11-20 10:20:00,250.89,251.27,250.57,251.0,8368.0,232.1475,232.4991,231.8514,232.2492,8368.0
2020-11-20 10:25:00,251.0,251.23,250.67,250.74,4950.0,232.2492,232.4621,231.9439,232.0087,4950.0
2020-11-20 10:30:00,250.73,250.84,249.89,250.04,7160.0,231.9994,232.1012,231.2222,231.361,7160.0
2020-11-20 10:35:00,250.0,251.23,249.98,251.21,8884.0,231.324,232.4621,231.3054,232.4436,8884.0
2020-11-20 10:40:00,251.02,251.02,250.15,250.35,6900.0,232.2678,232.2678,231.4627,231.6478,6900.0
2020-11-20 10:45:00,250.47,250.59,249.93,250.19,5108.0,231.7588,231.8699,231.2592,231.4998,5108.0
2020-11-20 10:50:00,250.14,250.39,249.94,250.0,4477.0,231.4535,231.6848,231.2684,231.324,4477.0
2020-11-20 10:55:00,250.0,250.39,249.93,250.18,6093.0,231.324,231.6848,231.2592,231.4905,6093.0
2020-11-20 11:00:00,250.26,250.26,249.89,250.16,3690.0,231.5645,231.5645,231.2222,231.472,3690.0
2020-11-20 11:05:00,250.15,250.22,249.62,250.08,8723.0,231.4627,231.5275,230.9723,231.398,8723.0
2020-11-20 11:10:00,249.99,250.06,249.73,249.85,10763.0,231.3147,231.3795,231.0741,231.1852,10763.0
2020-11-20 11:15:00,249.85,249.98,249.28,249.28,5961.0,231.1852,231.3054,230.6577,230.6577,5961.0
2020-11-20 11:20:00,249.39,249.88,249.27,249.78,2912.0,230.7595,231.2129,230.6485,231.1204,2912.0
2020-11-20 11:25:00,249.81,250.36,249.72,250.28,2801.0,231.1481,231.6571,231.0649,231.583,2801.0
2020-11-20 11:30:00,250.36,250.61,250.3,250.57,2820.0,231.6571,231.8884,231.6015,231.8514,2820.0
2020-11-20 11:35:00,250.55,250.72,250.42,250.72,1600.0,231.8329,231.9902,231.7126,231.9902,1600.0
2020-11-20 11:40:00,250.72,250.86,250.45,250.45,2500.0,231.9902,232.1197,231.7403,231.7403,2500.0
2020-11-20 11:45:00,250.66,250.66,249.67,249.67,2519.0,231.9346,231.9346,231.0186,231.0186,2519.0
2020-11-20 11:50:00,249.57,249.96,249.41,249.7,2929.0,230.9261,231.2869,230.778,231.0464,2929.0
2020-11-20 11:55:00,249.9,249.97,249.65,249.71,2917.0,231.2314,231.2962,231.0001,231.0556,2917.0
2020-11-20 12:00:00,249.7,249.7,249.13,249.19,3232.0,231.0464,231.0464,230.5189,230.5745,3232.0
2020-11-20 12:05:00,249.19,249.36,248.99,248.99,2991.0,230.5745,230.7318,230.3894,230.3894,2991.0
2020-11-20 12:10:00,249.21,249.36,248.81,248.9,4014.0,230.593,230.7318,230.2229,230.3061,4014.0
2020-11-20 12:15:00,248.88,249.16,248.73,248.97,4100.0,230.2876,230.5467,230.1488,230.3709,4100.0
2020-11-20 12:20:00,249.02,249.23,248.97,249.23,900.0,230.4172,230.6115,230.3709,230.6115,900.0
2020-11-20 12:25:00,249.27,249.34,249.17,249.31,4931.0,230.6485,230.7133,230.556,230.6855,4931.0
2020-11-20 12:30:00,249.16,249.16,248.42,248.56,1424.0,230.5467,230.5467,229.862,229.9915,1424.0
2020-11-20 12:35:00,248.59,248.6,248.4,248.4,1800.0,230.0193,230.0285,229.8435,229.8435,1800.0
2020-11-20 12:40:00,248.6,248.77,248.45,248.45,1332.0,230.0285,230.1858,229.8897,229.8897,1332.0
2020-11-20 12:45:00,248.53,248.63,248.1,248.1,3894.0,229.9638,230.0563,229.5659,229.5659,3894.0
2020-11-20 12:50:00,248.33,248.77,248.09,248.67,4766.0,229.7787,230.1858,229.5566,230.0933,4766.0
2020-11-20 12:55:00,248.67,249.12,248.49,249.12,3753.0,230.0933,230.5097,229.9268,230.5097,3753.0
2020-11-20 13:00:00,249.09,249.2,248.89,249.01,6891.0,230.4819,230.5837,230.2969,230.4079,6891.0
2020-11-20 13:05:00,248.92,249.05,248.53,248.75,2677.0,230.3246,230.4449,229.9638,230.1673,2677.0
2020-11-20 13:10:00,248.6,248.75,248.35,248.75,2905.0,230.0285,230.1673,229.7972,230.1673,2905.0
2020-11-20 13:15:00,248.68,248.89,248.59,248.83,1201.0,230.1026,230.2969,230.0193,230.2414,1201.0
2020-11-20 13:20:00,248.84,249.17,248.7,249.17,3209.0,230.2506,230.556,230.1211,230.556,3209.0
2020-11-20 13:25:00,249.07,249.07,248.83,248.95,2677.0,230.4634,230.4634,230.2414,230.3524,2677.0
2020-11-20 13:30:00,248.86,248.86,248.46,248.59,4502.0,230.2691,230.2691,229.899,230.0193,4502.0
2020-11-20 13:35:00,248.59,249.04,248.58,249.0,4282.0,230.0193,230.4357,230.01,230.3987,4282.0
2020-11-20 13:40:00,248.76,248.79,248.51,248.57,1682.0,230.1766,230.2043,229.9453,230.0008,1682.0
2020-11-20 13:45:00,248.74,248.74,248.39,248.73,3431.0,230.1581,230.1581,229.8342,230.1488,3431.0
2020-11-20 13:50:00,248.47,248.6,248.25,248.36,8362.0,229.9082,230.0285,229.7047,229.8065,8362.0
2020-11-20 13:55:00,248.48,249.04,248.48,249.04,5798.0,229.9175,230.4357,229.9175,230.4357,5798.0
2020-11-20 14:00:00,249.1,249.32,248.98,249.13,4112.0,230.4912,230.6948,230.3802,230.5189,4112.0
2020-11-20 14:05:00,249.09,249.31,249.06,249.09,3797.0,230.4819,230.6855,230.4542,230.4819,3797.0
2020-11-20 14:10:00,249.15,249.17,248.99,249.11,5540.0,230.5375,230.556,230.3894,230.5004,5540.0
2020-11-20 14:15:00,249.22,249.26,248.45,248.45,3858.0,230.6022,230.6392,229.8897,229.8897,3858.0
2020-11-20 14:20:00,248.46,248.7,248.34,248.7,6474.0,229.899,230.1211,229.788,230.1211,6474.0
2020-11-20 14:25:00,248.67,248.81,248.23,248.24,4250.0,230.0933,230.2229,229.6862,229.6954,4250.0
2020-11-20 14:30:00,248.24,248.29,247.85,247.94,8031.0,229.6954,229.7417,229.3346,229.4178,8031.0
2020-11-20 14:35:00,248.05,248.25,247.76,247.76,4401.0,229.5196,229.7047,229.2513,229.2513,4401.0
2020-11-20 14:40:00,247.49,247.78,247.21,247.78,3493.0,229.0015,229.2698,228.7424,229.2698,3493.0
2020-11-20 14:45:00,247.93,248.14,247.58,247.73,1605.0,229.4086,229.6029,229.0847,229.2235,1605.0
2020-11-20 14:50:00,247.68,247.91,247.51,247.8,3702.0,229.1773,229.3901,229.02,229.2883,3702.0
2020-11-20 14:55:00,247.76,247.77,247.28,247.53,5075.0,229.2513,229.2605,228.8071,229.0385,5075.0
2020-11-20 15:00:00,247.5,247.62,247.36,247.37,3320.0,229.0107,229.1217,228.8812,228.8904,3320.0
2020-11-20 15:05:00,247.48,247.94,247.25,247.46,4568.0,228.9922,229.4178,228.7794,228.9737,4568.0
2020-11-20 15:10:00,247.48,247.61,247.14,247.21,2695.0,228.9922,229.1125,228.6776,228.7424,2695.0
2020-11-20 15:15:00,247.02,247.36,246.97,247.17,7515.0,228.5666,228.8812,228.5203,228.7054,7515.0
2020-11-20 15:20:00,247.35,247.69,247.23,247.54,4558.0,228.8719,229.1865,228.7609,229.0477,4558.0
2020-11-20 15:25:00,247.63,247.91,247.62,247.76,2411.0,229.131,229.3901,229.1217,229.2513,2411.0
2020-11-20 15:30:00,247.65,247.76,247.36,247.66,4282.0,229.1495,229.2513,228.8812,229.1588,4282.0
2020-11-20 15:35:00,247.63,248.47,247.63,248.32,8959.0,229.131,229.9082,229.131,229.7695,8959.0
2020-11-20 15:40:00,248.46,248.54,248.18,248.52,5993.0,229.899,229.973,229.6399,229.9545,5993.0
2020-11-20 15:45:00,248.52,249.21,248.52,248.62,8188.0,229.9545,230.593,229.9545,230.047,8188.0
2020-11-20 15:50:00,248.36,248.36,247.87,248.2,10321.0,229.8065,229.8065,229.3531,229.6584,10321.0
2020-11-20 15:55:00,248.21,248.4,247.62,247.62,36168.0,229.6677,229.8435,229.1217,229.1217,36168.0
2020-11-23 09:30:00,251.52,252.62,251.4,251.93,16302.0,232.7304,233.7482,232.6194,233.1098,16302.0
2020-11-23 09:35:00,252.4,253.18,252.27,252.55,2265.0,233.5447,234.2664,233.4244,233.6835,2265.0
2020-11-23 09:40:00,251.9,252.01,251.75,251.86,900.0,233.082,233.1838,232.9432,233.045,900.0
2020-11-23 09:45:00,251.93,252.17,251.36,251.74,3450.0,233.1098,233.3318,232.5824,232.934,3450.0
2020-11-23 09:50:00,252.05,252.7,252.04,252.37,3420.0,233.2208,233.8223,233.2116,233.5169,3420.0
2020-11-23 09:55:00,252.76,253.22,252.0,252.15,3400.0,233.8778,234.3034,233.1745,233.3133,3400.0
2020-11-23 10:00:00,252.19,252.91,251.42,252.67,5352.0,233.3503,234.0166,232.6379,233.7945,5352.0
2020-11-23 10:05:00,252.81,252.93,251.62,251.99,9154.0,233.924,234.0351,232.8229,233.1653,9154.0
2020-11-23 10:10:00,251.99,253.0,251.79,252.78,4323.0,233.1653,234.0998,232.9802,233.8963,4323.0
2020-11-23 10:15:00,252.91,253.1,252.03,252.76,4650.0,234.0166,234.1924,233.2023,233.8778,4650.0
2020-11-23 10:20:00,252.73,253.56,252.49,252.91,5231.0,233.85,234.618,233.6279,234.0166,5231.0
2020-11-23 10:25:00,252.97,252.99,251.23,251.23,3213.0,234.0721,234.0906,232.4621,232.4621,3213.0
2020-11-23 10:30:00,251.43,251.47,250.83,251.23,2641.0,232.6471,232.6841,232.0919,232.4621,2641.0
2020-11-23 10:35:00,250.89,251.21,250.65,250.65,6324.0,232.1475,232.4436,231.9254,231.9254,6324.0
2020-11-23 10:40:00,250.87,251.05,250.51,250.78,3200.0,232.129,232.2955,231.7959,232.0457,3200.0
2020-11-23 10:45:00,250.59,251.45,250.45,251.45,3435.0,231.8699,232.6656,231.7403,232.6656,3435.0
2020-11-23 10:50:00,251.39,252.15,251.36,252.15,4095.0,232.6101,233.3133,232.5824,233.3133,4095.0
2020-11-23 10:55:00,252.33,252.33,251.88,252.18,2111.0,233.4799,233.4799,233.0635,233.3411,2111.0
2020-11-23 11:00:00,252.01,252.3,251.55,252.3,3940.0,233.1838,233.4521,232.7582,233.4521,3940.0
2020-11-23 11:05:00,252.22,252.6,251.84,252.3,5183.0,233.3781,233.7297,233.0265,233.4521,5183.0
2020-11-23 11:10:00,252.23,252.23,251.68,251.68,4656.0,233.3874,233.3874,232.8784,232.8784,4656.0
2020-11-23 11:15:00,251.59,252.42,251.5,252.2,6720.0,232.7952,233.5632,232.7119,233.3596,6720.0
2020-11-23 11:20:00,252.28,252.52,252.15,252.5,1383.0,233.4336,233.6557,233.3133,233.6372,1383.0
2020-11-23 11:25:00,252.61,252.86,252.07,252.15,3173.0,233.739,233.9703,233.2393,233.3133,3173.0
2020-11-23 11:30:00,252.04,252.04,250.56,250.69,1469.0,233.2116,233.2116,231.8421,231.9624,1469.0
2020-11-23 11:35:00,251.05,251.54,250.78,251.16,1963.0,232.2955,232.7489,232.0457,232.3973,1963.0
2020-11-23 11:40:00,251.1,251.1,250.96,250.96,200.0,232.3418,232.3418,232.2122,232.2122,200.0
2020-11-23 11:45:00,250.76,251.43,250.75,251.43,4493.0,232.0272,232.6471,232.0179,232.6471,4493.0
2020-11-23 11:50:00,251.36,251.85,251.24,251.59,5355.0,232.5824,233.0357,232.4713,232.7952,5355.0
2020-11-23 11:55:00,251.55,251.55,250.95,250.95,4640.0,232.7582,232.7582,232.203,232.203,4640.0
2020-11-23 12:00:00,251.01,251.01,250.57,250.79,5660.0,232.2585,232.2585,231.8514,232.0549,5660.0
2020-11-23 12:05:00,250.79,250.79,250.21,250.31,2825.0,232.0549,232.0549,231.5183,231.6108,2825.0
2020-11-23 12:10:00,250.45,250.46,250.16,250.18,2127.0,231.7403,231.7496,231.472,231.4905,2127.0
2020-11-23 12:15:00,250.11,250.71,249.69,250.59,3280.0,231.4257,231.9809,231.0371,231.8699,3280.0
2020-11-23 12:20:00,250.61,250.77,250.49,250.73,2604.0,231.8884,232.0364,231.7773,231.9994,2604.0
2020-11-23 12:25:00,250.7,250.72,249.98,250.1,1600.0,231.9717,231.9902,231.3054,231.4165,1600.0
2020-11-23 12:30:00,250.08,250.08,249.75,249.87,1602.0,231.398,231.398,231.0926,231.2037,1602.0
2020-11-23 12:35:00,250.0,250.16,249.99,250.07,1202.0,231.324,231.472,231.3147,231.3887,1202.0
2020-11-23 12:40:00,250.16,250.17,249.64,249.81,2089.0,231.472,231.4813,230.9908,231.1481,2089.0
2020-11-23 12:45:00,249.69,249.73,249.55,249.58,800.0,231.0371,231.0741,230.9076,230.9353,800.0
2020-11-23 12:50:00,249.52,250.07,249.46,250.06,2314.0,230.8798,231.3887,230.8243,231.3795,2314.0
2020-11-23 12:55:00,250.19,250.38,250.18,250.32,501.0,231.4998,231.6756,231.4905,231.62,501.0
2020-11-23 13:00:00,250.3,250.88,250.21,250.75,3931.0,231.6015,232.1382,231.5183,232.0179,3931.0
2020-11-23 13:05:00,250.7,250.79,250.06,250.06,4471.0,231.9717,232.0549,231.3795,231.3795,4471.0
2020-11-23 13:10:00,250.02,250.38,250.02,250.16,1208.0,231.3425,231.6756,231.3425,231.472,1208.0
2020-11-23 13:15:00,250.25,250.44,250.25,250.44,1100.0,231.5553,231.7311,231.5553,231.7311,1100.0
2020-11-23 13:20:00,250.23,250.23,249.88,250.13,5280.0,231.5368,231.5368,231.2129,231.4442,5280.0
2020-11-23 13:25:00,250.28,250.28,249.6,249.6,1486.0,231.583,231.583,230.9538,230.9538,1486.0
2020-11-23 13:30:00,249.77,250.21,249.64,250.0,4824.0,231.1111,231.5183,230.9908,231.324,4824.0
2020-11-23 13:35:00,250.09,250.19,250.01,250.01,900.0,231.4072,231.4998,231.3332,231.3332,900.0
2020-11-23 13:40:00,249.91,250.1,249.91,250.03,1961.0,231.2407,231.4165,231.2407,231.3517,1961.0
2020-11-23 13:45:00,250.22,250.53,250.04,250.5,1615.0,231.5275,231.8144,231.361,231.7866,1615.0
2020-11-23 13:50:00,250.38,250.52,250.32,250.46,878.0,231.6756,231.8051,231.62,231.7496,878.0
2020-11-23 13:55:00,250.39,250.7,250.39,250.5,1400.0,231.6848,231.9717,231.6848,231.7866,1400.0
2020-11-23 14:00:00,250.84,250.94,250.77,250.94,859.0,232.1012,232.1937,232.0364,232.1937,859.0
2020-11-23 14:05:00,250.9,250.9,250.32,250.4,1365.0,232.1567,232.1567,231.62,231.6941,1365.0
2020-11-23 14:10:00,250.36,250.42,249.78,250.07,1753.0,231.6571,231.7126,231.1204,231.3887,1753.0
2020-11-23 14:15:00,250.26,250.42,250.13,250.29,1698.0,231.5645,231.7126,231.4442,231.5923,1698.0
2020-11-23 14:20:00,250.4,250.41,250.15,250.24,1345.0,231.6941,231.7033,231.4627,231.546,1345.0
2020-11-23 14:25:00,250.24,250.26,250.0,250.0,800.0,231.546,231.5645,231.324,231.324,800.0
2020-11-23 14:30:00,250.08,250.28,249.95,249.97,1300.0,231.398,231.583,231.2777,231.2962,1300.0
2020-11-23 14:35:00,249.9,249.9,249.63,249.7,908.0,231.2314,231.2314,230.9816,231.0464,908.0
2020-11-23 14:40:00,249.75,249.77,249.48,249.59,1300.0,231.0926,231.1111,230.8428,230.9446,1300.0
2020-11-23 14:45:00,249.71,250.07,249.6,249.61,3323.0,231.0556,231.3887,230.9538,230.9631,3323.0
2020-11-23 14:50:00,249.69,250.68,249.69,250.68,2308.0,231.0371,231.9532,231.0371,231.9532,2308.0
2020-11-23 14:55:00,250.68,250.77,250.44,250.67,4127.0,231.9532,232.0364,231.7311,231.9439,4127.0
2020-11-23 15:00:00,250.84,251.33,250.66,251.31,2900.0,232.1012,232.5546,231.9346,232.5361,2900.0
2020-11-23 15:05:00,251.31,251.52,251.15,251.41,2381.0,232.5361,232.7304,232.388,232.6286,2381.0
2020-11-23 15:10:00,251.46,251.5,251.07,251.5,3626.0,232.6749,232.7119,232.314,232.7119,3626.0
2020-11-23 15:15:00,251.39,251.54,251.16,251.39,2672.0,232.6101,232.7489,232.3973,232.6101,2672.0
2020-11-23 15:20:00,251.3,251.56,251.14,251.56,2800.0,232.5268,232.7674,232.3788,232.7674,2800.0
2020-11-23 15:25:00,251.5,251.58,251.38,251.55,1873.0,232.7119,232.7859,232.6009,232.7582,1873.0
2020-11-23 15:30:00,251.44,251.55,250.81,250.82,3624.0,232.6564,232.7582,232.0734,232.0827,3624.0
2020-11-23 15:35:00,250.88,251.12,250.8,251.11,4618.0,232.1382,232.3603,232.0642,232.351,4618.0
2020-11-23 15:40:00,251.17,251.86,251.17,251.85,6244.0,232.4065,233.045,232.4065,233.0357,6244.0
2020-11-23 15:45:00,251.84,251.9,251.57,251.83,5617.0,233.0265,233.082,232.7767,233.0172,5617.0
2020-11-23 15:50:00,251.8,252.03,251.63,251.87,8893.0,232.9895,233.2023,232.8322,233.0543,8893.0
2020-11-23 15:55:00,251.76,252.03,251.12,252.03,21941.0,232.9525,233.2023,232.3603,233.2023,21941.0
2020-11-24 09:30:00,255.96,258.87,255.96,256.77,30225.0,236.8387,239.5313,236.8387,237.5882,30225.0
2020-11-24 09:35:00,256.21,257.0,254.5,255.15,8817.0,237.07,237.801,235.4878,236.0892,8817.0
2020-11-24 09:40:00,254.84,254.94,253.72,254.64,4614.0,235.8024,235.8949,234.7661,235.6173,4614.0
2020-11-24 09:45:00,254.44,254.52,253.54,254.43,4649.0,235.4323,235.5063,234.5995,235.423,4649.0
2020-11-24 09:50:00,254.57,254.63,253.84,254.53,5578.0,235.5526,235.6081,234.8771,235.5155,5578.0
2020-11-24 09:55:00,254.56,255.36,254.34,254.34,7303.0,235.5433,236.2835,235.3397,235.3397,7303.0
2020-11-24 10:00:00,254.34,254.6,254.03,254.08,5697.0,235.3397,235.5803,235.0529,235.0992,5697.0
2020-11-24 10:05:00,254.11,255.18,253.97,255.02,2600.0,235.1269,236.117,234.9974,235.9689,2600.0
2020-11-24 10:10:00,254.78,255.8,254.65,255.56,4027.0,235.7469,236.6907,235.6266,236.4686,4027.0
2020-11-24 10:15:00,255.68,256.21,255.53,256.13,7391.0,236.5796,237.07,236.4408,236.996,7391.0
2020-11-24 10:20:00,256.13,256.22,255.68,255.98,9997.0,236.996,237.0793,236.5796,236.8572,9997.0
2020-11-24 10:25:00,256.0,256.62,256.0,256.14,5412.0,236.8757,237.4494,236.8757,237.0053,5412.0
2020-11-24 10:30:00,256.33,256.33,255.79,256.13,8036.0,237.1811,237.1811,236.6814,236.996,8036.0
2020-11-24 10:35:00,256.18,256.71,256.12,256.39,6067.0,237.0423,237.5327,236.9868,237.2366,6067.0
2020-11-24 10:40:00,256.36,256.88,256.36,256.63,3000.0,237.2088,237.69,237.2088,237.4587,3000.0
2020-11-24 10:45:00,256.79,257.41,256.79,257.41,5400.0,237.6067,238.1804,237.6067,238.1804,5400.0
2020-11-24 10:50:00,257.4,257.93,257.4,257.7,5750.0,238.1711,238.6615,238.1711,238.4487,5750.0
2020-11-24 10:55:00,257.94,257.95,257.13,257.28,7365.0,238.6708,238.6801,237.9213,238.0601,7365.0
2020-11-24 11:00:00,257.08,257.26,256.52,256.66,3262.0,237.875,238.0416,237.3569,237.4864,3262.0
2020-11-24 11:05:00,256.66,256.93,256.41,256.89,13379.0,237.4864,237.7363,237.2551,237.6992,13379.0
2020-11-24 11:10:00,256.89,257.03,256.69,256.82,3663.0,237.6992,237.8288,237.5142,237.6345,3663.0
2020-11-24 11:15:00,256.68,257.05,256.62,256.7,6561.0,237.5049,237.8473,237.4494,237.5234,6561.0
2020-11-24 11:20:00,256.65,257.29,256.61,257.29,9092.0,237.4772,238.0694,237.4402,238.0694,9092.0
2020-11-24 11:25:00,257.08,257.75,257.08,257.64,8611.0,237.875,238.495,237.875,238.3932,8611.0
2020-11-24 11:30:00,257.56,258.0,257.41,258.0,5334.0,238.3192,238.7263,238.1804,238.7263,5334.0
2020-11-24 11:35:00,257.94,258.24,257.63,257.75,5715.0,238.6708,238.9484,238.384,238.495,5715.0
2020-11-24 11:40:00,257.72,257.93,257.46,257.63,4507.0,238.4672,238.6615,238.2267,238.384,4507.0
2020-11-24 11:45:00,257.85,258.33,257.67,258.32,11421.0,238.5875,239.0317,238.421,239.0224,11421.0
2020-11-24 11:50:00,258.28,258.77,257.86,258.64,7127.0,238.9854,239.4388,238.5968,239.3185,7127.0
2020-11-24 11:55:00,258.85,258.95,258.58,258.61,4266.0,239.5128,239.6053,239.263,239.2907,4266.0
2020-11-24 12:00:00,258.72,259.21,258.67,259.0,9347.0,239.3925,239.8459,239.3463,239.6516,9347.0
2020-11-24 12:05:00,258.82,258.98,258.16,258.31,11107.0,239.4851,239.6331,238.8744,239.0132,11107.0
2020-11-24 12:10:00,258.17,258.7,258.14,258.54,2310.0,238.8836,239.374,238.8559,239.226,2310.0
2020-11-24 12:15:00,258.56,258.59,258.23,258.55,3328.0,239.2445,239.2722,238.9391,239.2352,3328.0
2020-11-24 12:20:00,258.39,258.45,258.1,258.35,5100.0,239.0872,239.1427,238.8188,239.0502,5100.0
2020-11-24 12:25:00,258.28,258.3,257.6,257.6,3032.0,238.9854,239.0039,238.3562,238.3562,3032.0
2020-11-24 12:30:00,257.58,258.2,257.58,257.97,4215.0,238.3377,238.9114,238.3377,238.6986,4215.0
2020-11-24 12:35:00,258.1,258.16,257.86,258.16,3422.0,238.8188,238.8744,238.5968,238.8744,3422.0
2020-11-24 12:40:00,258.21,258.34,257.78,258.0,3500.0,238.9206,239.0409,238.5228,238.7263,3500.0
2020-11-24 12:45:00,257.88,258.13,257.88,258.1,900.0,238.6153,238.8466,238.6153,238.8188,900.0
2020-11-24 12:50:00,258.1,258.18,257.85,258.09,2841.0,238.8188,238.8929,238.5875,238.8096,2841.0
2020-11-24 12:55:00,257.99,258.1,257.9,258.1,2576.0,238.7171,238.8188,238.6338,238.8188,2576.0
2020-11-24 13:00:00,258.17,258.45,258.17,258.41,5057.0,238.8836,239.1427,238.8836,239.1057,5057.0
2020-11-24 13:05:00,258.5,258.53,258.34,258.53,1685.0,239.189,239.2167,239.0409,239.2167,1685.0
2020-11-24 13:10:00,258.5,258.67,258.5,258.54,1777.0,239.189,239.3463,239.189,239.226,1777.0
2020-11-24 13:15:00,258.65,259.06,258.6,259.03,4323.0,239.3278,239.7071,239.2815,239.6794,4323.0
2020-11-24 13:20:00,258.85,259.08,258.64,258.64,3006.0,239.5128,239.7256,239.3185,239.3185,3006.0
2020-11-24 13:25:00,258.54,258.54,258.09,258.1,1622.0,239.226,239.226,238.8096,238.8188,1622.0
2020-11-24 13:30:00,258.11,258.46,258.1,258.46,3820.0,238.8281,239.152,238.8188,239.152,3820.0
2020-11-24 13:35:00,258.44,258.45,258.14,258.41,1800.0,239.1334,239.1427,238.8559,239.1057,1800.0
2020-11-24 13:40:00,258.44,259.25,258.44,258.84,5482.0,239.1334,239.8829,239.1334,239.5036,5482.0
2020-11-24 13:45:00,258.87,259.03,258.49,258.53,1900.0,239.5313,239.6794,239.1797,239.2167,1900.0
2020-11-24 13:50:00,258.52,258.56,258.08,258.26,2580.0,239.2075,239.2445,238.8003,238.9669,2580.0
2020-11-24 13:55:00,258.28,258.54,258.24,258.49,2538.0,238.9854,239.226,238.9484,239.1797,2538.0
2020-11-24 14:00:00,258.55,258.72,258.28,258.28,2703.0,239.2352,239.3925,238.9854,238.9854,2703.0
2020-11-24 14:05:00,258.3,258.3,257.84,257.85,900.0,239.0039,239.0039,238.5783,238.5875,900.0
2020-11-24 14:10:00,257.97,258.07,257.91,257.97,2300.0,238.6986,238.7911,238.643,238.6986,2300.0
2020-11-24 14:15:00,257.89,257.9,257.34,257.48,2159.0,238.6245,238.6338,238.1156,238.2452,2159.0
2020-11-24 14:20:00,257.36,257.7,256.82,256.98,4715.0,238.1341,238.4487,237.6345,237.7825,4715.0
2020-11-24 14:25:00,256.98,257.09,256.84,256.84,2234.0,237.7825,237.8843,237.653,237.653,2234.0
2020-11-24 14:30:00,256.81,256.81,256.39,256.59,1405.0,237.6252,237.6252,237.2366,237.4217,1405.0
2020-11-24 14:35:00,257.02,257.41,257.02,257.2,2613.0,237.8195,238.1804,237.8195,237.9861,2613.0
2020-11-24 14:40:00,257.17,257.47,256.93,257.39,2001.0,237.9583,238.2359,237.7363,238.1619,2001.0
2020-11-24 14:45:00,257.29,257.53,257.05,257.32,2108.0,238.0694,238.2914,237.8473,238.0971,2108.0
2020-11-24 14:50:00,257.32,257.39,257.09,257.34,3201.0,238.0971,238.1619,237.8843,238.1156,3201.0
2020-11-24 14:55:00,257.18,258.4,257.18,258.4,6799.0,237.9676,239.0964,237.9676,239.0964,6799.0
2020-11-24 15:00:00,258.16,258.37,257.96,258.33,2409.0,238.8744,239.0687,238.6893,239.0317,2409.0
2020-11-24 15:05:00,258.31,258.64,258.31,258.62,3061.0,239.0132,239.3185,239.0132,239.3,3061.0
2020-11-24 15:10:00,258.62,258.67,257.54,257.65,9238.0,239.3,239.3463,238.3007,238.4025,9238.0
2020-11-24 15:15:00,257.63,257.72,257.31,257.47,11797.0,238.384,238.4672,238.0879,238.2359,11797.0
2020-11-24 15:20:00,257.53,257.65,257.14,257.45,5870.0,238.2914,238.4025,237.9306,238.2174,5870.0
2020-11-24 15:25:00,257.3,257.41,256.99,257.41,4600.0,238.0786,238.1804,237.7918,238.1804,4600.0
2020-11-24 15:30:00,257.42,257.44,257.03,257.43,3886.0,238.1896,238.2082,237.8288,238.1989,3886.0
2020-11-24 15:35:00,257.31,257.31,257.14,257.24,5045.0,238.0879,238.0879,237.9306,238.0231,5045.0
2020-11-24 15:40:00,257.1,257.19,256.91,256.93,4116.0,237.8936,237.9768,237.7177,237.7363,4116.0
2020-11-24 15:45:00,256.93,257.28,256.92,257.07,13766.0,237.7363,238.0601,237.727,237.8658,13766.0
2020-11-24 15:50:00,256.96,257.05,256.41,256.86,12427.0,237.764,237.8473,237.2551,237.6715,12427.0
2020-11-24 15:55:00,257.04,257.44,256.81,256.83,37549.0,237.838,238.2082,237.6252,237.6437,37549.0
2020-11-25 09:30:00,256.1,256.11,253.06,253.07,15626.0,236.9683,236.9775,234.1554,234.1646,15626.0
2020-11-25 09:35:00,252.83,253.48,252.56,252.93,1965.0,233.9425,234.544,233.6927,234.0351,1965.0
2020-11-25 09:40:00,253.08,255.24,252.61,254.01,5858.0,234.1739,236.1725,233.739,235.0344,5858.0
2020-11-25 09:45:00,254.18,254.36,253.13,253.57,5971.0,235.1917,235.3582,234.2201,234.6273,5971.0
2020-11-25 09:50:00,253.26,253.72,253.2,253.72,1066.0,234.3404,234.7661,234.2849,234.7661,1066.0
2020-11-25 09:55:00,253.56,253.76,252.45,253.76,9806.0,234.618,234.8031,233.5909,234.8031,9806.0
2020-11-25 10:00:00,253.66,254.34,253.62,254.31,1803.0,234.7105,235.3397,234.6735,235.312,1803.0
2020-11-25 10:05:00,254.34,254.89,253.88,253.88,2250.0,235.3397,235.8486,234.9141,234.9141,2250.0
2020-11-25 10:10:00,254.14,255.63,254.14,255.42,4150.0,235.1547,236.5334,235.1547,236.3391,4150.0
2020-11-25 10:15:00,255.29,255.41,254.87,254.87,2829.0,236.2188,236.3298,235.8301,235.8301,2829.0
2020-11-25 10:20:00,255.19,255.68,255.19,255.68,3327.0,236.1262,236.5796,236.1262,236.5796,3327.0
2020-11-25 10:25:00,255.67,255.98,255.39,255.8,2413.0,236.5704,236.8572,236.3113,236.6907,2413.0
2020-11-25 10:30:00,256.0,256.36,255.63,255.77,2992.0,236.8757,237.2088,236.5334,236.6629,2992.0
2020-11-25 10:35:00,256.02,256.41,255.53,256.39,9274.0,236.8942,237.2551,236.4408,237.2366,9274.0
2020-11-25 10:40:00,256.17,256.19,255.38,255.85,10682.0,237.033,237.0515,236.302,236.7369,10682.0
2020-11-25 10:45:00,256.09,256.68,255.8,256.0,2403.0,236.959,237.5049,236.6907,236.8757,2403.0
2020-11-25 10:50:00,256.2,256.34,256.12,256.31,1477.0,237.0608,237.1903,236.9868,237.1626,1477.0
2020-11-25 10:55:00,256.12,256.39,255.92,256.09,6499.0,236.9868,237.2366,236.8017,236.959,6499.0
2020-11-25 11:00:00,256.16,256.46,255.94,255.94,4125.0,237.0238,237.3014,236.8202,236.8202,4125.0
2020-11-25 11:05:00,256.04,257.14,255.96,257.07,4015.0,236.9127,237.9306,236.8387,237.8658,4015.0
2020-11-25 11:10:00,256.97,257.07,256.15,256.16,2323.0,237.7733,237.8658,237.0145,237.0238,2323.0
2020-11-25 11:15:00,256.23,256.68,256.11,256.58,3325.0,237.0885,237.5049,236.9775,237.4124,3325.0
2020-11-25 11:20:00,256.53,257.09,256.18,256.98,1835.0,237.3661,237.8843,237.0423,237.7825,1835.0
2020-11-25 11:25:00,256.87,256.91,256.59,256.63,2412.0,237.6807,237.7177,237.4217,237.4587,2412.0
2020-11-25 11:30:00,256.83,257.25,256.82,257.16,2065.0,237.6437,238.0323,237.6345,237.9491,2065.0
2020-11-25 11:35:00,256.91,256.91,255.78,256.06,5133.0,237.7177,237.7177,236.6722,236.9312,5133.0
2020-11-25 11:40:00,256.32,256.33,255.49,255.73,1965.0,237.1718,237.1811,236.4038,236.6259,1965.0
2020-11-25 11:45:00,255.81,256.44,255.81,256.44,1900.0,236.6999,237.2829,236.6999,237.2829,1900.0
2020-11-25 11:50:00,256.49,256.49,255.9,256.06,1400.0,237.3291,237.3291,236.7832,236.9312,1400.0
2020-11-25 11:55:00,255.92,256.54,255.71,256.54,2000.0,236.8017,237.3754,236.6074,237.3754,2000.0
2020-11-25 12:00:00,256.27,256.55,256.06,256.13,1246.0,237.1256,237.3846,236.9312,236.996,1246.0
2020-11-25 12:05:00,256.13,256.41,256.13,256.4,925.0,236.996,237.2551,236.996,237.2458,925.0
2020-11-25 12:10:00,256.37,256.48,255.92,256.07,4184.0,237.2181,237.3199,236.8017,236.9405,4184.0
2020-11-25 12:15:00,256.1,256.34,255.91,256.34,1011.0,236.9683,237.1903,236.7925,237.1903,1011.0
2020-11-25 12:20:00,256.34,256.51,256.02,256.16,2221.0,237.1903,237.3476,236.8942,237.0238,2221.0
2020-11-25 12:25:00,256.08,256.18,255.75,256.01,3599.0,236.9498,237.0423,236.6444,236.885,3599.0
2020-11-25 12:30:00,256.03,256.44,255.87,255.87,4162.0,236.9035,237.2829,236.7554,236.7554,4162.0
2020-11-25 12:35:00,255.92,256.19,255.86,256.19,797.0,236.8017,237.0515,236.7462,237.0515,797.0
2020-11-25 12:40:00,256.2,256.48,256.2,256.36,700.0,237.0608,237.3199,237.0608,237.2088,700.0
2020-11-25 12:45:00,256.47,256.62,256.39,256.62,1588.0,237.3106,237.4494,237.2366,237.4494,1588.0
2020-11-25 12:50:00,256.74,256.83,256.28,256.28,1631.0,237.5604,237.6437,237.1348,237.1348,1631.0
2020-11-25 12:55:00,256.39,257.05,256.39,257.05,2208.0,237.2366,237.8473,237.2366,237.8473,2208.0
2020-11-25 13:00:00,257.04,257.06,256.49,256.72,4007.0,237.838,237.8565,237.3291,237.5419,4007.0
2020-11-25 13:05:00,256.6,257.16,256.6,257.03,2171.0,237.4309,237.9491,237.4309,237.8288,2171.0
2020-11-25 13:10:00,257.02,257.03,256.24,256.25,3458.0,237.8195,237.8288,237.0978,237.1071,3458.0
2020-11-25 13:15:00,256.13,256.76,256.13,256.76,3507.0,236.996,237.579,236.996,237.579,3507.0
2020-11-25 13:20:00,256.95,256.95,256.73,256.87,1466.0,237.7548,237.7548,237.5512,237.6807,1466.0
2020-11-25 13:25:00,256.7,256.71,256.35,256.57,2120.0,237.5234,237.5327,237.1996,237.4031,2120.0
2020-11-25 13:30:00,256.57,256.99,256.57,256.81,2772.0,237.4031,237.7918,237.4031,237.6252,2772.0
2020-11-25 13:35:00,256.81,256.81,255.97,256.0,4625.0,237.6252,237.6252,236.848,236.8757,4625.0
2020-11-25 13:40:00,256.0,256.13,255.85,255.85,1500.0,236.8757,236.996,236.7369,236.7369,1500.0
2020-11-25 13:45:00,255.95,255.99,255.87,255.93,2254.0,236.8295,236.8665,236.7554,236.811,2254.0
2020-11-25 13:50:00,256.05,256.8,256.05,256.8,3804.0,236.922,237.616,236.922,237.616,3804.0
2020-11-25 13:55:00,256.81,256.82,256.47,256.62,2281.0,237.6252,237.6345,237.3106,237.4494,2281.0
2020-11-25 14:00:00,256.44,256.57,255.86,256.21,2500.0,237.2829,237.4031,236.7462,237.07,2500.0
2020-11-25 14:05:00,255.94,256.19,255.62,256.05,4100.0,236.8202,237.0515,236.5241,236.922,4100.0
2020-11-25 14:10:00,256.05,256.19,255.82,255.89,2950.0,236.922,237.0515,236.7092,236.7739,2950.0
2020-11-25 14:15:00,255.82,255.94,255.67,255.73,2442.0,236.7092,236.8202,236.5704,236.6259,2442.0
2020-11-25 14:20:00,255.72,255.91,255.53,255.91,1410.0,236.6166,236.7925,236.4408,236.7925,1410.0
2020-11-25 14:25:00,255.92,256.29,255.79,256.09,3391.0,236.8017,237.1441,236.6814,236.959,3391.0
2020-11-25 14:30:00,256.21,256.37,256.08,256.18,1400.0,237.07,237.2181,236.9498,237.0423,1400.0
2020-11-25 14:35:00,256.05,256.27,256.02,256.19,2000.0,236.922,237.1256,236.8942,237.0515,2000.0
2020-11-25 14:40:00,256.23,256.63,256.15,256.59,5823.0,237.0885,237.4587,237.0145,237.4217,5823.0
2020-11-25 14:45:00,256.58,257.5,256.56,257.5,4098.0,237.4124,238.2637,237.3939,238.2637,4098.0
2020-11-25 14:50:00,257.48,257.66,257.08,257.18,5429.0,238.2452,238.4117,237.875,237.9676,5429.0
2020-11-25 14:55:00,257.17,257.56,256.92,257.56,2577.0,237.9583,238.3192,237.727,238.3192,2577.0
2020-11-25 15:00:00,257.42,257.44,256.29,256.56,2642.0,238.1896,238.2082,237.1441,237.3939,2642.0
2020-11-25 15:05:00,256.7,257.03,256.58,256.98,1867.0,237.5234,237.8288,237.4124,237.7825,1867.0
2020-11-25 15:10:00,257.14,257.74,257.14,257.51,2406.0,237.9306,238.4857,237.9306,238.2729,2406.0
2020-11-25 15:15:00,257.42,257.68,257.33,257.41,3663.0,238.1896,238.4302,238.1064,238.1804,3663.0
2020-11-25 15:20:00,257.44,257.54,257.26,257.39,6310.0,238.2082,238.3007,238.0416,238.1619,6310.0
2020-11-25 15:25:00,257.36,257.81,257.3,257.39,3796.0,238.1341,238.5505,238.0786,238.1619,3796.0
2020-11-25 15:30:00,257.4,257.47,256.97,257.23,3210.0,238.1711,238.2359,237.7733,238.0138,3210.0
2020-11-25 15:35:00,257.12,257.12,256.57,256.72,3891.0,237.9121,237.9121,237.4031,237.5419,3891.0
2020-11-25 15:40:00,256.61,256.75,256.57,256.72,2816.0,237.4402,237.5697,237.4031,237.5419,2816.0
2020-11-25 15:45:00,256.61,256.78,256.47,256.74,6041.0,237.4402,237.5975,237.3106,237.5604,6041.0
2020-11-25 15:50:00,256.56,256.82,256.26,256.73,9295.0,237.3939,237.6345,237.1163,237.5512,9295.0
2020-11-25 15:55:00,256.72,256.82,256.22,256.57,17009.0,237.5419,237.6345,237.0793,237.4031,17009.0
2020-11-27 09:30:00,257.66,257.66,256.86,257.65,10949.0,238.4117,238.4117,237.6715,238.4025,10949.0
2020-11-27 09:35:00,257.37,258.08,257.29,258.08,4300.0,238.1434,238.8003,238.0694,238.8003,4300.0
2020-11-27 09:40:00,258.4,259.0,258.27,258.28,1417.0,239.0964,239.6516,238.9761,238.9854,1417.0
2020-11-27 09:45:00,258.44,258.88,258.43,258.43,600.0,239.1334,239.5406,239.1242,239.1242,600.0
2020-11-27 09:50:00,258.61,258.61,257.12,257.12,1450.0,239.2907,239.2907,237.9121,237.9121,1450.0
2020-11-27 09:55:00,257.4,257.97,257.23,257.53,2183.0,238.1711,238.6986,238.0138,238.2914,2183.0
2020-11-27 10:00:00,257.83,258.02,257.66,257.83,2007.0,238.569,238.7448,238.4117,238.569,2007.0
2020-11-27 10:05:00,258.04,258.69,257.51,258.36,5113.0,238.7633,239.3648,238.2729,239.0594,5113.0
2020-11-27 10:10:00,258.53,259.01,258.36,258.5,2505.0,239.2167,239.6609,239.0594,239.189,2505.0
2020-11-27 10:15:00,258.36,258.36,257.94,258.0,2312.0,239.0594,239.0594,238.6708,238.7263,2312.0
2020-11-27 10:20:00,257.75,258.34,257.74,258.03,5293.0,238.495,239.0409,238.4857,238.7541,5293.0
2020-11-27 10:25:00,258.19,258.33,257.76,257.76,3159.0,238.9021,239.0317,238.5042,238.5042,3159.0
2020-11-27 10:30:00,257.84,257.96,256.81,257.14,3296.0,238.5783,238.6893,237.6252,237.9306,3296.0
2020-11-27 10:35:00,256.86,257.02,256.83,257.02,300.0,237.6715,237.8195,237.6437,237.8195,300.0
2020-11-27 10:40:00,257.19,257.76,257.19,257.69,2200.0,237.9768,238.5042,237.9768,238.4395,2200.0
2020-11-27 10:45:00,257.82,258.07,257.82,258.07,900.0,238.5598,238.7911,238.5598,238.7911,900.0
2020-11-27 10:50:00,258.16,258.36,257.97,258.09,2506.0,238.8744,239.0594,238.6986,238.8096,2506.0
2020-11-27 10:55:00,257.65,257.77,257.01,257.04,2815.0,238.4025,238.5135,237.8103,237.838,2815.0
2020-11-27 11:00:00,257.38,257.38,257.29,257.29,704.0,238.1526,238.1526,238.0694,238.0694,704.0
2020-11-27 11:05:00,257.31,257.41,257.15,257.36,1735.0,238.0879,238.1804,237.9398,238.1341,1735.0
2020-11-27 11:10:00,257.37,257.37,256.72,256.72,1100.0,238.1434,238.1434,237.5419,237.5419,1100.0
2020-11-27 11:15:00,256.9,256.95,256.7,256.95,1932.0,237.7085,237.7548,237.5234,237.7548,1932.0
2020-11-27 11:20:00,257.23,257.24,256.89,257.16,1583.0,238.0138,238.0231,237.6992,237.9491,1583.0
2020-11-27 11:25:00,257.1,257.11,256.54,256.54,683.0,237.8936,237.9028,237.3754,237.3754,683.0
2020-11-27 11:30:00,256.54,257.09,256.36,256.82,1653.0,237.3754,237.8843,237.2088,237.6345,1653.0
2020-11-27 11:35:00,256.31,256.33,256.31,256.33,400.0,237.1626,237.1811,237.1626,237.1811,400.0
2020-11-27 11:40:00,256.82,257.0,256.82,256.96,500.0,237.6345,237.801,237.6345,237.764,500.0
2020-11-27 11:45:00,257.09,257.09,256.48,256.86,1400.0,237.8843,237.8843,237.3199,237.6715,1400.0
2020-11-27 11:50:00,256.82,256.99,256.54,256.54,1748.0,237.6345,237.7918,237.3754,237.3754,1748.0
2020-11-27 11:55:00,256.63,256.75,256.36,256.72,1401.0,237.4587,237.5697,237.2088,237.5419,1401.0
2020-11-27 12:00:00,256.73,256.78,256.58,256.67,1150.0,237.5512,237.5975,237.4124,237.4957,1150.0
2020-11-27 12:05:00,256.78,256.78,255.98,255.98,4068.0,237.5975,237.5975,236.8572,236.8572,4068.0
2020-11-27 12:10:00,255.95,256.31,255.75,256.31,3138.0,236.8295,237.1626,236.6444,237.1626,3138.0
2020-11-27 12:15:00,256.39,256.49,256.39,256.44,400.0,237.2366,237.3291,237.2366,237.2829,400.0
2020-11-27 12:20:00,256.27,256.27,256.13,256.27,600.0,237.1256,237.1256,236.996,237.1256,600.0
2020-11-27 12:25:00,256.32,256.35,255.7,255.71,1701.0,237.1718,237.1996,236.5981,236.6074,1701.0
2020-11-27 12:30:00,255.73,255.85,255.46,255.74,2913.0,236.6259,236.7369,236.3761,236.6352,2913.0
2020-11-27 12:35:00,255.69,255.75,255.61,255.75,965.0,236.5889,236.6444,236.5149,236.6444,965.0
2020-11-27 12:40:00,255.68,255.91,255.67,255.78,901.0,236.5796,236.7925,236.5704,236.6722,901.0
2020-11-27 12:45:00,255.79,256.02,255.79,255.96,4430.0,236.6814,236.8942,236.6814,236.8387,4430.0
2020-11-27 12:50:00,255.78,256.0,255.26,255.28,4483.0,236.6722,236.8757,236.191,236.2095,4483.0
2020-11-27 12:55:00,255.28,256.09,255.21,255.96,11629.0,236.2095,236.959,236.1447,236.8387,11629.0
2020-11-30 09:30:00,253.39,254.54,251.82,252.68,20806.0,234.4607,235.5248,233.008,233.8037,20806.0
2020-11-30 09:35:00,253.2,253.4,252.49,252.49,2289.0,234.2849,234.47,233.6279,233.6279,2289.0
2020-11-30 09:40:00,252.54,252.54,251.62,251.92,5495.0,233.6742,233.6742,232.8229,233.1005,5495.0
2020-11-30 09:45:00,252.02,253.08,251.85,252.58,4264.0,233.193,234.1739,233.0357,233.7112,4264.0
2020-11-30 09:50:00,252.57,252.6,251.77,252.13,6326.0,233.702,233.7297,232.9617,233.2948,6326.0
2020-11-30 09:55:00,252.03,252.64,252.02,252.36,3009.0,233.2023,233.7667,233.193,233.5077,3009.0
2020-11-30 10:00:00,252.41,252.41,251.23,251.47,4400.0,233.5539,233.5539,232.4621,232.6841,4400.0
2020-11-30 10:05:00,251.5,251.76,250.81,251.35,14867.0,232.7119,232.9525,232.0734,232.5731,14867.0
2020-11-30 10:10:00,251.3,251.74,251.12,251.35,2110.0,232.5268,232.934,232.3603,232.5731,2110.0
2020-11-30 10:15:00,251.22,252.04,251.07,251.42,3204.0,232.4528,233.2116,232.314,232.6379,3204.0
2020-11-30 10:20:00,251.64,251.92,251.43,251.91,5135.0,232.8414,233.1005,232.6471,233.0913,5135.0
2020-11-30 10:25:00,251.79,251.91,250.38,250.86,3202.0,232.9802,233.0913,231.6756,232.1197,3202.0
2020-11-30 10:30:00,251.16,251.17,251.01,251.02,500.0,232.3973,232.4065,232.2585,232.2678,500.0
2020-11-30 10:35:00,250.78,250.89,250.45,250.79,3100.0,232.0457,232.1475,231.7403,232.0549,3100.0
2020-11-30 10:40:00,250.71,250.71,249.44,249.45,3103.0,231.9809,231.9809,230.8058,230.815,3103.0
2020-11-30 10:45:00,249.74,251.35,249.74,251.35,3528.0,231.0834,232.5731,231.0834,232.5731,3528.0
2020-11-30 10:50:00,251.2,252.37,251.2,252.27,3657.0,232.4343,233.5169,232.4343,233.4244,3657.0
2020-11-30 10:55:00,252.28,252.67,252.21,252.45,1968.0,233.4336,233.7945,233.3689,233.5909,1968.0
2020-11-30 11:00:00,252.71,253.02,252.61,252.62,2300.0,233.8315,234.1183,233.739,233.7482,2300.0
2020-11-30 11:05:00,252.64,252.86,252.15,252.43,2558.0,233.7667,233.9703,233.3133,233.5724,2558.0
2020-11-30 11:10:00,252.58,253.14,252.55,252.67,1920.0,233.7112,234.2294,233.6835,233.7945,1920.0
2020-11-30 11:15:00,252.55,252.85,252.26,252.26,2905.0,233.6835,233.961,233.4151,233.4151,2905.0
2020-11-30 11:20:00,252.06,252.58,251.97,252.53,2390.0,233.2301,233.7112,233.1468,233.665,2390.0
2020-11-30 11:25:00,252.52,252.7,252.36,252.65,1516.0,233.6557,233.8223,233.5077,233.776,1516.0
2020-11-30 11:30:00,252.63,252.86,251.84,251.84,4903.0,233.7575,233.9703,233.0265,233.0265,4903.0
2020-11-30 11:35:00,251.72,252.29,251.72,251.86,1922.0,232.9155,233.4429,232.9155,233.045,1922.0
2020-11-30 11:40:00,251.74,252.53,251.62,252.53,1595.0,232.934,233.665,232.8229,233.665,1595.0
2020-11-30 11:45:00,252.41,252.51,252.07,252.39,4037.0,233.5539,233.6464,233.2393,233.5354,4037.0
2020-11-30 11:50:00,252.33,252.99,252.04,252.05,2658.0,233.4799,234.0906,233.2116,233.2208,2658.0
2020-11-30 11:55:00,251.59,251.77,251.27,251.46,1590.0,232.7952,232.9617,232.4991,232.6749,1590.0
2020-11-30 12:00:00,251.46,251.49,250.84,250.97,2310.0,232.6749,232.7026,232.1012,232.2215,2310.0
2020-11-30 12:05:00,250.85,251.39,250.83,251.39,3141.0,232.1105,232.6101,232.0919,232.6101,3141.0
2020-11-30 12:10:00,251.27,251.75,251.27,251.75,900.0,232.4991,232.9432,232.4991,232.9432,900.0
2020-11-30 12:15:00,251.66,251.85,251.35,251.85,1334.0,232.8599,233.0357,232.5731,233.0357,1334.0
2020-11-30 12:20:00,251.72,251.72,251.29,251.57,1857.0,232.9155,232.9155,232.5176,232.7767,1857.0
2020-11-30 12:25:00,251.44,251.74,251.41,251.65,1002.0,232.6564,232.934,232.6286,232.8507,1002.0
2020-11-30 12:30:00,251.74,252.28,251.74,252.19,3419.0,232.934,233.4336,232.934,233.3503,3419.0
2020-11-30 12:35:00,252.24,252.54,252.14,252.49,3566.0,233.3966,233.6742,233.3041,233.6279,3566.0
2020-11-30 12:40:00,252.53,252.68,251.99,251.99,3019.0,233.665,233.8037,233.1653,233.1653,3019.0
2020-11-30 12:45:00,252.07,252.33,251.87,252.33,4721.0,233.2393,233.4799,233.0543,233.4799,4721.0
2020-11-30 12:50:00,252.16,252.16,251.74,251.75,2429.0,233.3226,233.3226,232.934,232.9432,2429.0
2020-11-30 12:55:00,251.68,252.12,251.68,252.02,956.0,232.8784,233.2856,232.8784,233.193,956.0
2020-11-30 13:00:00,252.29,252.3,251.83,251.85,1700.0,233.4429,233.4521,233.0172,233.0357,1700.0
2020-11-30 13:05:00,251.73,252.08,251.63,251.63,1040.0,232.9247,233.2486,232.8322,232.8322,1040.0
2020-11-30 13:10:00,251.72,251.72,251.18,251.44,1300.0,232.9155,232.9155,232.4158,232.6564,1300.0
2020-11-30 13:15:00,251.28,251.74,251.28,251.54,1722.0,232.5083,232.934,232.5083,232.7489,1722.0
2020-11-30 13:20:00,251.41,251.44,251.23,251.23,1376.0,232.6286,232.6564,232.4621,232.4621,1376.0
2020-11-30 13:25:00,251.12,251.46,251.04,251.36,1737.0,232.3603,232.6749,232.2863,232.5824,1737.0
2020-11-30 13:30:00,251.39,251.72,251.21,251.21,2000.0,232.6101,232.9155,232.4436,232.4436,2000.0
2020-11-30 13:35:00,251.14,251.48,251.13,251.18,1600.0,232.3788,232.6934,232.3695,232.4158,1600.0
2020-11-30 13:40:00,251.27,251.45,251.17,251.17,1113.0,232.4991,232.6656,232.4065,232.4065,1113.0
2020-11-30 13:45:00,251.1,251.39,251.06,251.39,1835.0,232.3418,232.6101,232.3048,232.6101,1835.0
2020-11-30 13:50:00,251.33,251.33,250.9,250.98,1400.0,232.5546,232.5546,232.1567,232.2307,1400.0
2020-11-30 13:55:00,250.78,250.83,250.34,250.83,9470.0,232.0457,232.0919,231.6386,232.0919,9470.0
2020-11-30 14:00:00,250.74,250.74,250.37,250.46,1413.0,232.0087,232.0087,231.6663,231.7496,1413.0
2020-11-30 14:05:00,250.46,250.63,250.45,250.63,1666.0,231.7496,231.9069,231.7403,231.9069,1666.0
2020-11-30 14:10:00,250.64,250.65,250.32,250.65,2708.0,231.9161,231.9254,231.62,231.9254,2708.0
2020-11-30 14:15:00,250.63,250.99,250.59,250.99,2822.0,231.9069,232.24,231.8699,232.24,2822.0
2020-11-30 14:20:00,250.99,251.27,250.98,251.27,1877.0,232.24,232.4991,232.2307,232.4991,1877.0
2020-11-30 14:25:00,251.27,251.47,251.27,251.35,2166.0,232.4991,232.6841,232.4991,232.5731,2166.0
2020-11-30 14:30:00,251.34,251.42,251.17,251.2,2571.0,232.5638,232.6379,232.4065,232.4343,2571.0
2020-11-30 14:35:00,251.26,251.26,250.82,251.1,3808.0,232.4898,232.4898,232.0827,232.3418,3808.0
2020-11-30 14:40:00,251.15,251.34,251.11,251.32,2748.0,232.388,232.5638,232.351,232.5453,2748.0
2020-11-30 14:45:00,251.44,251.98,251.44,251.73,3092.0,232.6564,233.156,232.6564,232.9247,3092.0
2020-11-30 14:50:00,251.63,252.01,251.61,251.72,4495.0,232.8322,233.1838,232.8137,232.9155,4495.0
2020-11-30 14:55:00,251.61,252.63,251.6,252.63,2670.0,232.8137,233.7575,232.8044,233.7575,2670.0
2020-11-30 15:00:00,252.49,252.65,252.09,252.33,6036.0,233.6279,233.776,233.2578,233.4799,6036.0
2020-11-30 15:05:00,252.25,252.63,252.23,252.33,4739.0,233.4059,233.7575,233.3874,233.4799,4739.0
2020-11-30 15:10:00,252.28,252.6,252.17,252.5,8856.0,233.4336,233.7297,233.3318,233.6372,8856.0
2020-11-30 15:15:00,252.51,253.46,252.51,253.4,5530.0,233.6464,234.5255,233.6464,234.47,5530.0
2020-11-30 15:20:00,253.65,253.73,253.29,253.72,6888.0,234.7013,234.7753,234.3682,234.7661,6888.0
2020-11-30 15:25:00,253.51,253.51,252.89,252.89,7142.0,234.5717,234.5717,233.9981,233.9981,7142.0
2020-11-30 15:30:00,252.81,253.45,252.79,253.45,8307.0,233.924,234.5162,233.9055,234.5162,8307.0
2020-11-30 15:35:00,253.48,253.76,253.39,253.5,7905.0,234.544,234.8031,234.4607,234.5625,7905.0
2020-11-30 15:40:00,253.41,253.57,253.25,253.28,9051.0,234.4792,234.6273,234.3312,234.3589,9051.0
2020-11-30 15:45:00,253.41,254.03,253.2,254.03,13564.0,234.4792,235.0529,234.2849,235.0529,13564.0
2020-11-30 15:50:00,254.0,255.02,253.82,254.92,38616.0,235.0251,235.9689,234.8586,235.8764,38616.0
2020-11-30 15:55:00,255.07,255.58,254.51,255.45,131634.0,236.0152,236.4871,235.497,236.3668,131634.0
2020-12-01 09:30:00,258.0,259.83,256.72,256.73,18756.0,238.7263,240.4196,237.5419,237.5512,18756.0
2020-12-01 09:35:00,256.74,258.84,256.73,257.81,5962.0,237.5604,239.5036,237.5512,238.5505,5962.0
2020-12-01 09:40:00,258.33,258.33,257.65,258.02,900.0,239.0317,239.0317,238.4025,238.7448,900.0
2020-12-01 09:45:00,258.32,259.03,257.21,257.49,2583.0,239.0224,239.6794,237.9953,238.2544,2583.0
2020-12-01 09:50:00,257.13,258.82,256.96,257.2,9287.0,237.9213,239.4851,237.764,237.9861,9287.0
2020-12-01 09:55:00,257.12,258.84,257.05,258.82,7928.0,237.9121,239.5036,237.8473,239.4851,7928.0
2020-12-01 10:00:00,258.34,258.73,257.65,258.32,5420.0,239.0409,239.4018,238.4025,239.0224,5420.0
2020-12-01 10:05:00,257.96,257.96,256.84,256.84,5943.0,238.6893,238.6893,237.653,237.653,5943.0
2020-12-01 10:10:00,256.88,256.89,255.37,255.85,10083.0,237.69,237.6992,236.2928,236.7369,10083.0
2020-12-01 10:15:00,255.72,256.42,255.68,256.17,2377.0,236.6166,237.2644,236.5796,237.033,2377.0
2020-12-01 10:20:00,256.01,257.45,255.97,256.74,9107.0,236.885,238.2174,236.848,237.5604,9107.0
2020-12-01 10:25:00,256.29,256.81,255.97,255.98,2470.0,237.1441,237.6252,236.848,236.8572,2470.0
2020-12-01 10:30:00,256.18,256.18,255.49,255.64,2247.0,237.0423,237.0423,236.4038,236.5426,2247.0
2020-12-01 10:35:00,255.21,255.21,254.19,254.37,2982.0,236.1447,236.1447,235.2009,235.3675,2982.0
2020-12-01 10:40:00,254.59,254.59,254.11,254.31,1600.0,235.5711,235.5711,235.1269,235.312,1600.0
2020-12-01 10:45:00,254.31,254.31,252.72,253.45,4800.0,235.312,235.312,233.8408,234.5162,4800.0
2020-12-01 10:50:00,253.33,253.55,252.96,252.96,1837.0,234.4052,234.6088,234.0628,234.0628,1837.0
2020-12-01 10:55:00,253.1,253.14,252.74,252.89,3959.0,234.1924,234.2294,233.8593,233.9981,3959.0
2020-12-01 11:00:00,253.17,253.9,253.08,253.52,3092.0,234.2571,234.9326,234.1739,234.581,3092.0
2020-12-01 11:05:00,253.95,253.95,252.92,253.01,1801.0,234.9789,234.9789,234.0258,234.1091,1801.0
2020-12-01 11:10:00,252.92,253.43,252.82,253.07,4733.0,234.0258,234.4977,233.9333,234.1646,4733.0
2020-12-01 11:15:00,253.04,253.55,252.93,253.18,2161.0,234.1369,234.6088,234.0351,234.2664,2161.0
2020-12-01 11:20:00,252.88,253.07,252.36,252.56,2899.0,233.9888,234.1646,233.5077,233.6927,2899.0
2020-12-01 11:25:00,252.63,253.06,252.39,252.76,3875.0,233.7575,234.1554,233.5354,233.8778,3875.0
2020-12-01 11:30:00,252.68,253.0,252.38,252.66,2124.0,233.8037,234.0998,233.5262,233.7852,2124.0
2020-12-01 11:35:00,252.57,252.57,251.96,251.99,1800.0,233.702,233.702,233.1375,233.1653,1800.0
2020-12-01 11:40:00,252.42,252.59,252.3,252.34,2100.0,233.5632,233.7205,233.4521,233.4891,2100.0
2020-12-01 11:45:00,252.09,252.13,251.74,251.75,2401.0,233.2578,233.2948,232.934,232.9432,2401.0
2020-12-01 11:50:00,251.55,251.58,251.19,251.46,2779.0,232.7582,232.7859,232.4251,232.6749,2779.0
2020-12-01 11:55:00,251.61,251.96,251.43,251.62,1925.0,232.8137,233.1375,232.6471,232.8229,1925.0
2020-12-01 12:00:00,251.35,251.69,251.18,251.59,1800.0,232.5731,232.8877,232.4158,232.7952,1800.0
2020-12-01 12:05:00,251.62,251.62,251.14,251.31,4225.0,232.8229,232.8229,232.3788,232.5361,4225.0
2020-12-01 12:10:00,251.2,251.77,251.02,251.53,10800.0,232.4343,232.9617,232.2678,232.7397,10800.0
2020-12-01 12:15:00,251.57,251.66,251.4,251.52,3793.0,232.7767,232.8599,232.6194,232.7304,3793.0
2020-12-01 12:20:00,251.51,251.84,251.28,251.69,7744.0,232.7211,233.0265,232.5083,232.8877,7744.0
2020-12-01 12:25:00,251.79,252.26,251.79,251.95,4349.0,232.9802,233.4151,232.9802,233.1283,4349.0
2020-12-01 12:30:00,252.02,252.11,251.42,251.42,3241.0,233.193,233.2763,232.6379,232.6379,3241.0
2020-12-01 12:35:00,251.42,251.56,250.84,250.87,6452.0,232.6379,232.7674,232.1012,232.129,6452.0
2020-12-01 12:40:00,250.77,250.93,250.68,250.68,1850.0,232.0364,232.1845,231.9532,231.9532,1850.0
2020-12-01 12:45:00,250.73,251.36,250.68,251.09,6188.0,231.9994,232.5824,231.9532,232.3325,6188.0
2020-12-01 12:50:00,251.06,251.15,250.7,250.7,7156.0,232.3048,232.388,231.9717,231.9717,7156.0
2020-12-01 12:55:00,250.81,251.2,250.66,251.04,13478.0,232.0734,232.4343,231.9346,232.2863,13478.0
2020-12-01 13:00:00,250.95,250.97,250.59,250.62,2002.0,232.203,232.2215,231.8699,231.8976,2002.0
2020-12-01 13:05:00,250.44,250.84,250.44,250.63,6977.0,231.7311,232.1012,231.7311,231.9069,6977.0
2020-12-01 13:10:00,250.64,250.64,250.11,250.37,6075.0,231.9161,231.9161,231.4257,231.6663,6075.0
2020-12-01 13:15:00,250.2,250.46,250.07,250.39,11387.0,231.509,231.7496,231.3887,231.6848,11387.0
2020-12-01 13:20:00,250.27,250.74,250.27,250.71,3830.0,231.5738,232.0087,231.5738,231.9809,3830.0
2020-12-01 13:25:00,250.59,250.79,250.13,250.59,9104.0,231.8699,232.0549,231.4442,231.8699,9104.0
2020-12-01 13:30:00,250.73,250.94,250.56,250.94,2600.0,231.9994,232.1937,231.8421,232.1937,2600.0
2020-12-01 13:35:00,250.92,251.36,250.91,251.1,2769.0,232.1752,232.5824,232.166,232.3418,2769.0
2020-12-01 13:40:00,251.02,251.1,250.63,250.75,9848.0,232.2678,232.3418,231.9069,232.0179,9848.0
2020-12-01 13:45:00,250.92,250.96,250.19,250.21,3602.0,232.1752,232.2122,231.4998,231.5183,3602.0
2020-12-01 13:50:00,250.21,250.25,249.3,249.99,9533.0,231.5183,231.5553,230.6762,231.3147,9533.0
2020-12-01 13:55:00,250.12,250.57,250.07,250.29,4370.0,231.435,231.8514,231.3887,231.5923,4370.0
2020-12-01 14:00:00,250.36,250.48,250.17,250.36,2650.0,231.6571,231.7681,231.4813,231.6571,2650.0
2020-12-01 14:05:00,250.22,250.22,249.64,249.64,5737.0,231.5275,231.5275,230.9908,230.9908,5737.0
2020-12-01 14:10:00,249.56,249.91,249.46,249.71,5170.0,230.9168,231.2407,230.8243,231.0556,5170.0
2020-12-01 14:15:00,249.75,249.82,249.23,249.23,2884.0,231.0926,231.1574,230.6115,230.6115,2884.0
2020-12-01 14:20:00,249.19,249.19,248.61,248.67,5149.0,230.5745,230.5745,230.0378,230.0933,5149.0
2020-12-01 14:25:00,248.55,249.66,248.37,249.54,13613.0,229.9823,231.0094,229.8157,230.8983,13613.0
2020-12-01 14:30:00,249.73,249.97,249.5,249.82,5364.0,231.0741,231.2962,230.8613,231.1574,5364.0
2020-12-01 14:35:00,249.67,249.97,249.57,249.97,4189.0,231.0186,231.2962,230.9261,231.2962,4189.0
2020-12-01 14:40:00,249.69,250.24,249.46,249.84,5776.0,231.0371,231.546,230.8243,231.1759,5776.0
2020-12-01 14:45:00,249.84,249.91,249.56,249.67,2645.0,231.1759,231.2407,230.9168,231.0186,2645.0
2020-12-01 14:50:00,249.69,249.69,249.02,249.34,5649.0,231.0371,231.0371,230.4172,230.7133,5649.0
2020-12-01 14:55:00,249.33,249.33,248.61,248.61,1970.0,230.704,230.704,230.0378,230.0378,1970.0
2020-12-01 15:00:00,248.83,249.1,248.66,248.74,9087.0,230.2414,230.4912,230.0841,230.1581,9087.0
2020-12-01 15:05:00,248.75,248.79,248.0,248.25,7343.0,230.1673,230.2043,229.4734,229.7047,7343.0
2020-12-01 15:10:00,248.02,248.37,247.87,248.0,11567.0,229.4919,229.8157,229.3531,229.4734,11567.0
2020-12-01 15:15:00,247.9,248.27,247.78,247.78,14289.0,229.3808,229.7232,229.2698,229.2698,14289.0
2020-12-01 15:20:00,247.62,248.23,247.62,248.16,5211.0,229.1217,229.6862,229.1217,229.6214,5211.0
2020-12-01 15:25:00,248.16,248.38,247.97,248.33,4599.0,229.6214,229.825,229.4456,229.7787,4599.0
2020-12-01 15:30:00,248.31,248.48,248.02,248.3,8952.0,229.7602,229.9175,229.4919,229.7509,8952.0
2020-12-01 15:35:00,248.14,248.2,247.8,248.13,6357.0,229.6029,229.6584,229.2883,229.5936,6357.0
2020-12-01 15:40:00,248.04,248.07,247.56,247.68,9325.0,229.5104,229.5381,229.0662,229.1773,9325.0
2020-12-01 15:45:00,247.59,247.82,247.28,247.82,16050.0,229.094,229.3068,228.8071,229.3068,16050.0
2020-12-01 15:50:00,247.9,247.9,247.03,247.4,20658.0,229.3808,229.3808,228.5758,228.9182,20658.0
2020-12-01 15:55:00,247.62,247.64,246.81,246.81,41481.0,229.1217,229.1403,228.3723,228.3723,41481.0
2020-12-02 09:30:00,246.63,247.61,246.02,247.61,18067.0,228.2057,229.1125,227.6413,229.1125,18067.0
2020-12-02 09:35:00,247.33,248.61,247.01,248.32,7595.0,228.8534,230.0378,228.5573,229.7695,7595.0
2020-12-02 09:40:00,248.26,248.93,247.11,247.11,7411.0,229.7139,230.3339,228.6498,228.6498,7411.0
2020-12-02 09:45:00,247.34,247.34,246.59,246.95,4718.0,228.8627,228.8627,228.1687,228.5018,4718.0
2020-12-02 09:50:00,247.03,247.39,246.49,246.86,3700.0,228.5758,228.9089,228.0762,228.4185,3700.0
2020-12-02 09:55:00,247.09,247.51,246.5,247.08,3500.0,228.6313,229.02,228.0854,228.6221,3500.0
2020-12-02 10:00:00,247.43,247.47,246.63,246.84,4979.0,228.9459,228.983,228.2057,228.4,4979.0
2020-12-02 10:05:00,246.86,246.94,246.12,246.4,7353.0,228.4185,228.4925,227.7338,227.9929,7353.0
2020-12-02 10:10:00,246.44,247.1,246.15,246.96,9177.0,228.0299,228.6406,227.7616,228.5111,9177.0
2020-12-02 10:15:00,246.85,247.67,246.56,246.56,8207.0,228.4093,229.168,228.1409,228.1409,8207.0
2020-12-02 10:20:00,246.39,247.59,246.39,247.59,4456.0,227.9836,229.094,227.9836,229.094,4456.0
2020-12-02 10:25:00,247.73,248.14,247.43,248.05,1589.0,229.2235,229.6029,228.9459,229.5196,1589.0
2020-12-02 10:30:00,248.34,248.4,246.77,247.21,4363.0,229.788,229.8435,228.3352,228.7424,4363.0
2020-12-02 10:35:00,247.22,247.42,246.79,246.82,2600.0,228.7516,228.9367,228.3538,228.3815,2600.0
2020-12-02 10:40:00,246.81,247.03,246.71,246.71,4062.0,228.3723,228.5758,228.2797,228.2797,4062.0
2020-12-02 10:45:00,246.72,246.72,245.85,246.0,8189.0,228.289,228.289,227.484,227.6228,8189.0
2020-12-02 10:50:00,245.99,246.35,245.99,246.32,1733.0,227.6135,227.9466,227.6135,227.9189,1733.0
2020-12-02 10:55:00,246.36,246.95,246.09,246.95,5067.0,227.9559,228.5018,227.706,228.5018,5067.0
2020-12-02 11:00:00,247.04,247.37,246.8,247.15,5417.0,228.5851,228.8904,228.363,228.6869,5417.0
2020-12-02 11:05:00,247.06,247.39,246.99,246.99,5093.0,228.6036,228.9089,228.5388,228.5388,5093.0
2020-12-02 11:10:00,246.91,247.08,246.47,246.47,4946.0,228.4648,228.6221,228.0577,228.0577,4946.0
2020-12-02 11:15:00,246.36,246.36,245.93,245.93,5011.0,227.9559,227.9559,227.558,227.558,5011.0
2020-12-02 11:20:00,245.81,245.96,245.8,245.81,2469.0,227.447,227.5858,227.4377,227.447,2469.0
2020-12-02 11:25:00,245.83,246.06,245.76,245.76,5909.0,227.4655,227.6783,227.4007,227.4007,5909.0
2020-12-02 11:30:00,245.93,246.65,245.86,246.65,8133.0,227.558,228.2242,227.4932,228.2242,8133.0
2020-12-02 11:35:00,246.82,247.01,246.6,246.61,1820.0,228.3815,228.5573,228.1779,228.1872,1820.0
2020-12-02 11:40:00,246.4,247.05,246.3,246.7,2830.0,227.9929,228.5943,227.9004,228.2705,2830.0
2020-12-02 11:45:00,246.7,246.9,246.61,246.7,1221.0,228.2705,228.4555,228.1872,228.2705,1221.0
2020-12-02 11:50:00,246.62,247.68,246.61,247.68,8850.0,228.1965,229.1773,228.1872,229.1773,8850.0
2020-12-02 11:55:00,247.31,247.59,247.11,247.11,3389.0,228.8349,229.094,228.6498,228.6498,3389.0
2020-12-02 12:00:00,247.01,247.54,247.01,247.48,2973.0,228.5573,229.0477,228.5573,228.9922,2973.0
2020-12-02 12:05:00,247.5,247.5,247.25,247.25,716.0,229.0107,229.0107,228.7794,228.7794,716.0
2020-12-02 12:10:00,247.41,247.52,247.14,247.47,4484.0,228.9274,229.0292,228.6776,228.983,4484.0
2020-12-02 12:15:00,247.38,247.51,247.35,247.42,2079.0,228.8997,229.02,228.8719,228.9367,2079.0
2020-12-02 12:20:00,247.5,247.68,247.17,247.22,4582.0,229.0107,229.1773,228.7054,228.7516,4582.0
2020-12-02 12:25:00,247.27,247.51,247.25,247.25,7269.0,228.7979,229.02,228.7794,228.7794,7269.0
2020-12-02 12:30:00,247.32,247.32,247.15,247.24,2605.0,228.8442,228.8442,228.6869,228.7701,2605.0
2020-12-02 12:35:00,247.15,247.17,246.83,246.97,4748.0,228.6869,228.7054,228.3908,228.5203,4748.0
2020-12-02 12:40:00,246.97,247.11,246.87,246.99,5436.0,228.5203,228.6498,228.4278,228.5388,5436.0
2020-12-02 12:45:00,247.04,247.08,246.78,246.95,6787.0,228.5851,228.6221,228.3445,228.5018,6787.0
2020-12-02 12:50:00,246.95,247.28,246.94,247.28,3600.0,228.5018,228.8071,228.4925,228.8071,3600.0
2020-12-02 12:55:00,247.26,247.56,247.16,247.26,9225.0,228.7886,229.0662,228.6961,228.7886,9225.0
2020-12-02 13:00:00,247.26,247.49,247.1,247.31,5069.0,228.7886,229.0015,228.6406,228.8349,5069.0
2020-12-02 13:05:00,247.3,247.68,247.16,247.68,3860.0,228.8257,229.1773,228.6961,229.1773,3860.0
2020-12-02 13:10:00,247.53,247.76,247.39,247.4,26203.0,229.0385,229.2513,228.9089,228.9182,26203.0
2020-12-02 13:15:00,247.36,247.36,247.01,247.03,1000.0,228.8812,228.8812,228.5573,228.5758,1000.0
2020-12-02 13:20:00,246.98,246.99,246.43,246.45,2000.0,228.5296,228.5388,228.0206,228.0392,2000.0
2020-12-02 13:25:00,246.36,246.36,246.09,246.13,2492.0,227.9559,227.9559,227.706,227.7431,2492.0
2020-12-02 13:30:00,246.2,246.2,246.0,246.0,781.0,227.8078,227.8078,227.6228,227.6228,781.0
2020-12-02 13:35:00,246.1,246.23,245.97,246.12,4709.0,227.7153,227.8356,227.595,227.7338,4709.0
2020-12-02 13:40:00,246.06,246.06,245.85,245.92,1142.0,227.6783,227.6783,227.484,227.5487,1142.0
2020-12-02 13:45:00,245.93,245.93,245.49,245.5,1500.0,227.558,227.558,227.1509,227.1601,1500.0
2020-12-02 13:50:00,245.5,245.8,245.49,245.74,3293.0,227.1601,227.4377,227.1509,227.3822,3293.0
2020-12-02 13:55:00,245.67,246.39,245.67,246.39,2668.0,227.3174,227.9836,227.3174,227.9836,2668.0
2020-12-02 14:00:00,246.57,246.98,246.36,246.92,6419.0,228.1502,228.5296,227.9559,228.474,6419.0
2020-12-02 14:05:00,246.98,247.55,246.86,246.89,4600.0,228.5296,229.057,228.4185,228.4463,4600.0
2020-12-02 14:10:00,246.97,247.05,246.17,246.18,3616.0,228.5203,228.5943,227.7801,227.7893,3616.0
2020-12-02 14:15:00,246.15,246.23,245.87,245.87,5300.0,227.7616,227.8356,227.5025,227.5025,5300.0
2020-12-02 14:20:00,245.9,246.05,245.63,245.71,6453.0,227.5302,227.669,227.2804,227.3544,6453.0
2020-12-02 14:25:00,245.75,245.75,245.52,245.67,2600.0,227.3914,227.3914,227.1786,227.3174,2600.0
2020-12-02 14:30:00,245.63,246.02,245.56,245.97,4104.0,227.2804,227.6413,227.2156,227.595,4104.0
2020-12-02 14:35:00,245.88,245.91,245.73,245.84,1308.0,227.5117,227.5395,227.3729,227.4747,1308.0
2020-12-02 14:40:00,245.91,246.02,245.7,246.02,4427.0,227.5395,227.6413,227.3452,227.6413,4427.0
2020-12-02 14:45:00,245.99,246.24,245.93,246.12,4643.0,227.6135,227.8448,227.558,227.7338,4643.0
2020-12-02 14:50:00,246.05,246.23,246.03,246.03,2347.0,227.669,227.8356,227.6505,227.6505,2347.0
2020-12-02 14:55:00,246.12,246.24,245.92,246.2,5101.0,227.7338,227.8448,227.5487,227.8078,5101.0
2020-12-02 15:00:00,246.21,246.24,246.01,246.18,6456.0,227.8171,227.8448,227.632,227.7893,6456.0
2020-12-02 15:05:00,246.07,246.19,245.99,246.09,3183.0,227.6875,227.7986,227.6135,227.706,3183.0
2020-12-02 15:10:00,246.11,246.2,246.0,246.06,4840.0,227.7246,227.8078,227.6228,227.6783,4840.0
2020-12-02 15:15:00,246.07,246.22,245.88,245.93,8446.0,227.6875,227.8263,227.5117,227.558,8446.0
2020-12-02 15:20:00,245.9,246.06,245.83,245.95,11723.0,227.5302,227.6783,227.4655,227.5765,11723.0
2020-12-02 15:25:00,245.84,246.35,245.84,246.15,4504.0,227.4747,227.9466,227.4747,227.7616,4504.0
2020-12-02 15:30:00,246.23,246.52,246.11,246.17,10189.0,227.8356,228.1039,227.7246,227.7801,10189.0
2020-12-02 15:35:00,246.15,246.52,246.05,246.52,7517.0,227.7616,228.1039,227.669,228.1039,7517.0
2020-12-02 15:40:00,246.46,247.09,246.46,247.04,10891.0,228.0484,228.6313,228.0484,228.5851,10891.0
2020-12-02 15:45:00,247.12,247.12,246.86,246.89,12819.0,228.6591,228.6591,228.4185,228.4463,12819.0
2020-12-02 15:50:00,246.79,246.89,246.26,246.26,18945.0,228.3538,228.4463,227.8633,227.8633,18945.0
2020-12-02 15:55:00,246.26,246.77,246.17,246.72,47288.0,227.8633,228.3352,227.7801,228.289,47288.0
2020-12-03 09:30:00,245.68,247.49,245.68,246.21,15512.0,227.3267,229.0015,227.3267,227.8171,15512.0
2020-12-03 09:35:00,246.46,246.98,246.16,246.98,2608.0,228.0484,228.5296,227.7708,228.5296,2608.0
2020-12-03 09:40:00,246.28,247.93,246.28,247.93,3022.0,227.8819,229.4086,227.8819,229.4086,3022.0
2020-12-03 09:45:00,247.93,247.93,246.99,247.5,5428.0,229.4086,229.4086,228.5388,229.0107,5428.0
2020-12-03 09:50:00,247.51,248.37,247.38,248.27,7461.0,229.02,229.8157,228.8997,229.7232,7461.0
2020-12-03 09:55:00,248.37,249.9,248.37,249.87,6218.0,229.8157,231.2314,229.8157,231.2037,6218.0
2020-12-03 10:00:00,249.64,250.41,249.14,249.31,13288.0,230.9908,231.7033,230.5282,230.6855,13288.0
2020-12-03 10:05:00,249.23,249.74,248.5,249.07,11889.0,230.6115,231.0834,229.936,230.4634,11889.0
2020-12-03 10:10:00,249.05,249.95,249.05,249.67,6502.0,230.4449,231.2777,230.4449,231.0186,6502.0
2020-12-03 10:15:00,249.48,250.18,249.18,249.71,4614.0,230.8428,231.4905,230.5652,231.0556,4614.0
2020-12-03 10:20:00,249.9,250.17,248.99,249.17,4052.0,231.2314,231.4813,230.3894,230.556,4052.0
2020-12-03 10:25:00,249.29,249.66,249.08,249.13,12389.0,230.667,231.0094,230.4727,230.5189,12389.0
2020-12-03 10:30:00,249.34,250.11,249.34,249.97,2391.0,230.7133,231.4257,230.7133,231.2962,2391.0
2020-12-03 10:35:00,250.05,250.15,249.79,250.08,2135.0,231.3702,231.4627,231.1296,231.398,2135.0
2020-12-03 10:40:00,249.96,250.0,249.61,249.86,3625.0,231.2869,231.324,230.9631,231.1944,3625.0
2020-12-03 10:45:00,249.61,250.77,249.61,250.22,11513.0,230.9631,232.0364,230.9631,231.5275,11513.0
2020-12-03 10:50:00,250.4,250.56,249.71,249.71,1900.0,231.6941,231.8421,231.0556,231.0556,1900.0
2020-12-03 10:55:00,249.38,249.56,249.34,249.39,1266.0,230.7503,230.9168,230.7133,230.7595,1266.0
2020-12-03 11:00:00,249.61,249.73,249.52,249.55,600.0,230.9631,231.0741,230.8798,230.9076,600.0
2020-12-03 11:05:00,249.5,249.9,249.39,249.83,2176.0,230.8613,231.2314,230.7595,231.1667,2176.0
2020-12-03 11:10:00,249.68,249.69,249.5,249.57,1800.0,231.0279,231.0371,230.8613,230.9261,1800.0
2020-12-03 11:15:00,249.59,249.84,249.38,249.38,800.0,230.9446,231.1759,230.7503,230.7503,800.0
2020-12-03 11:20:00,249.34,249.65,249.18,249.65,2333.0,230.7133,231.0001,230.5652,231.0001,2333.0
2020-12-03 11:25:00,249.96,249.96,248.94,248.99,3933.0,231.2869,231.2869,230.3431,230.3894,3933.0
2020-12-03 11:30:00,248.91,249.04,248.71,248.76,1662.0,230.3154,230.4357,230.1303,230.1766,1662.0
2020-12-03 11:35:00,248.66,248.78,248.24,248.4,3900.0,230.0841,230.1951,229.6954,229.8435,3900.0
2020-12-03 11:40:00,248.4,248.66,248.4,248.65,4800.0,229.8435,230.0841,229.8435,230.0748,4800.0
2020-12-03 11:45:00,248.7,248.7,248.28,248.28,1500.0,230.1211,230.1211,229.7324,229.7324,1500.0
2020-12-03 11:50:00,248.28,248.57,248.1,248.4,4150.0,229.7324,230.0008,229.5659,229.8435,4150.0
2020-12-03 11:55:00,248.58,248.65,248.4,248.55,1600.0,230.01,230.0748,229.8435,229.9823,1600.0
2020-12-03 12:00:00,248.41,248.41,247.98,248.05,6000.0,229.8527,229.8527,229.4549,229.5196,6000.0
2020-12-03 12:05:00,248.02,248.02,247.49,247.52,3055.0,229.4919,229.4919,229.0015,229.0292,3055.0
2020-12-03 12:10:00,247.64,247.81,247.58,247.8,2901.0,229.1403,229.2976,229.0847,229.2883,2901.0
2020-12-03 12:15:00,248.26,248.39,248.01,248.01,1404.0,229.7139,229.8342,229.4826,229.4826,1404.0
2020-12-03 12:20:00,248.4,248.7,248.36,248.68,2711.0,229.8435,230.1211,229.8065,230.1026,2711.0
2020-12-03 12:25:00,248.68,248.68,247.6,247.6,4200.0,230.1026,230.1026,229.1032,229.1032,4200.0
2020-12-03 12:30:00,247.4,247.81,247.3,247.54,4061.0,228.9182,229.2976,228.8257,229.0477,4061.0
2020-12-03 12:35:00,247.57,247.67,247.23,247.23,1153.0,229.0755,229.168,228.7609,228.7609,1153.0
2020-12-03 12:40:00,247.3,247.3,247.11,247.11,300.0,228.8257,228.8257,228.6498,228.6498,300.0
2020-12-03 12:45:00,247.03,247.28,247.03,247.2,1804.0,228.5758,228.8071,228.5758,228.7331,1804.0
2020-12-03 12:50:00,247.27,247.27,246.9,246.9,500.0,228.7979,228.7979,228.4555,228.4555,500.0
2020-12-03 12:55:00,247.0,247.0,246.39,246.61,2236.0,228.5481,228.5481,227.9836,228.1872,2236.0
2020-12-03 13:00:00,246.62,246.92,246.55,246.82,1186.0,228.1965,228.474,228.1317,228.3815,1186.0
2020-12-03 13:05:00,246.75,246.76,246.24,246.24,5359.0,228.3167,228.326,227.8448,227.8448,5359.0
2020-12-03 13:10:00,246.24,246.25,245.68,245.8,5797.0,227.8448,227.8541,227.3267,227.4377,5797.0
2020-12-03 13:15:00,245.99,246.89,245.85,246.89,3650.0,227.6135,228.4463,227.484,228.4463,3650.0
2020-12-03 13:20:00,246.91,246.91,246.37,246.37,2986.0,228.4648,228.4648,227.9651,227.9651,2986.0
2020-12-03 13:25:00,246.47,246.47,246.23,246.39,2151.0,228.0577,228.0577,227.8356,227.9836,2151.0
2020-12-03 13:30:00,246.79,247.29,246.61,247.27,3384.0,228.3538,228.8164,228.1872,228.7979,3384.0
2020-12-03 13:35:00,247.02,247.02,246.79,246.79,1980.0,228.5666,228.5666,228.3538,228.3538,1980.0
2020-12-03 13:40:00,246.9,247.08,246.47,246.48,3029.0,228.4555,228.6221,228.0577,228.0669,3029.0
2020-12-03 13:45:00,246.48,246.86,246.22,246.86,3738.0,228.0669,228.4185,227.8263,228.4185,3738.0
2020-12-03 13:50:00,246.69,247.25,246.62,246.82,3384.0,228.2612,228.7794,228.1965,228.3815,3384.0
2020-12-03 13:55:00,246.97,246.98,246.45,246.85,2842.0,228.5203,228.5296,228.0392,228.4093,2842.0
2020-12-03 14:00:00,247.32,247.74,247.19,247.74,2173.0,228.8442,229.2328,228.7239,229.2328,2173.0
2020-12-03 14:05:00,247.7,247.97,247.52,247.84,2131.0,229.1958,229.4456,229.0292,229.3253,2131.0
2020-12-03 14:10:00,247.81,248.2,247.54,247.54,4143.0,229.2976,229.6584,229.0477,229.0477,4143.0
2020-12-03 14:15:00,247.46,247.48,247.16,247.2,2400.0,228.9737,228.9922,228.6961,228.7331,2400.0
2020-12-03 14:20:00,247.2,247.3,247.12,247.21,2732.0,228.7331,228.8257,228.6591,228.7424,2732.0
2020-12-03 14:25:00,247.21,247.43,246.93,247.06,3795.0,228.7424,228.9459,228.4833,228.6036,3795.0
2020-12-03 14:30:00,246.78,247.3,246.78,247.3,4092.0,228.3445,228.8257,228.3445,228.8257,4092.0
2020-12-03 14:35:00,247.13,247.52,247.07,247.52,1389.0,228.6684,229.0292,228.6128,229.0292,1389.0
2020-12-03 14:40:00,247.52,247.76,247.45,247.47,1630.0,229.0292,229.2513,228.9644,228.983,1630.0
2020-12-03 14:45:00,247.68,247.68,247.16,247.55,5543.0,229.1773,229.1773,228.6961,229.057,5543.0
2020-12-03 14:50:00,247.61,248.06,247.55,248.06,1520.0,229.1125,229.5289,229.057,229.5289,1520.0
2020-12-03 14:55:00,247.92,248.02,247.54,247.59,4608.0,229.3993,229.4919,229.0477,229.094,4608.0
2020-12-03 15:00:00,247.77,247.8,247.52,247.71,3434.0,229.2605,229.2883,229.0292,229.205,3434.0
2020-12-03 15:05:00,247.64,247.85,247.54,247.66,4119.0,229.1403,229.3346,229.0477,229.1588,4119.0
2020-12-03 15:10:00,247.65,248.14,247.63,248.01,4172.0,229.1495,229.6029,229.131,229.4826,4172.0
2020-12-03 15:15:00,248.25,248.33,247.93,248.33,5487.0,229.7047,229.7787,229.4086,229.7787,5487.0
2020-12-03 15:20:00,248.24,248.58,248.11,248.13,7420.0,229.6954,230.01,229.5751,229.5936,7420.0
2020-12-03 15:25:00,248.13,248.35,248.0,248.25,5774.0,229.5936,229.7972,229.4734,229.7047,5774.0
2020-12-03 15:30:00,248.25,248.25,247.15,247.18,4181.0,229.7047,229.7047,228.6869,228.7146,4181.0
2020-12-03 15:35:00,247.09,247.22,245.43,245.55,8445.0,228.6313,228.7516,227.0954,227.2064,8445.0
2020-12-03 15:40:00,245.37,245.5,244.67,245.34,14664.0,227.0398,227.1601,226.3921,227.0121,14664.0
2020-12-03 15:45:00,245.59,246.06,245.19,245.62,9152.0,227.2434,227.6783,226.8733,227.2712,9152.0
2020-12-03 15:50:00,245.27,245.68,244.39,244.43,12365.0,226.9473,227.3267,226.133,226.1701,12365.0
2020-12-03 15:55:00,244.43,245.26,244.06,245.25,35045.0,226.1701,226.9381,225.8277,226.9288,35045.0
2020-12-04 09:30:00,245.3,247.74,245.3,247.41,12415.0,226.9751,229.2328,226.9751,228.9274,12415.0
2020-12-04 09:35:00,247.69,247.69,247.03,247.13,3967.0,229.1865,229.1865,228.5758,228.6684,3967.0
2020-12-04 09:40:00,246.8,247.76,246.69,247.76,3333.0,228.363,229.2513,228.2612,229.2513,3333.0
2020-12-04 09:45:00,247.45,247.64,246.66,246.97,3440.0,228.9644,229.1403,228.2335,228.5203,3440.0
2020-12-04 09:50:00,247.22,247.23,246.63,246.92,1300.0,228.7516,228.7609,228.2057,228.474,1300.0
2020-12-04 09:55:00,246.65,247.02,245.52,245.8,12662.0,228.2242,228.5666,227.1786,227.4377,12662.0
2020-12-04 10:00:00,245.69,246.79,245.64,246.29,5189.0,227.3359,228.3538,227.2897,227.8911,5189.0
2020-12-04 10:05:00,246.34,246.43,245.36,245.54,9284.0,227.9374,228.0206,227.0306,227.1971,9284.0
2020-12-04 10:10:00,245.63,245.99,245.28,245.67,3999.0,227.2804,227.6135,226.9566,227.3174,3999.0
2020-12-04 10:15:00,245.67,246.0,245.47,245.91,2421.0,227.3174,227.6228,227.1324,227.5395,2421.0
2020-12-04 10:20:00,246.27,246.57,246.07,246.39,4318.0,227.8726,228.1502,227.6875,227.9836,4318.0
2020-12-04 10:25:00,246.43,246.97,246.42,246.97,2970.0,228.0206,228.5203,228.0114,228.5203,2970.0
2020-12-04 10:30:00,247.27,247.59,247.12,247.43,5113.0,228.7979,229.094,228.6591,228.9459,5113.0
2020-12-04 10:35:00,247.52,248.06,247.34,248.02,2312.0,229.0292,229.5289,228.8627,229.4919,2312.0
2020-12-04 10:40:00,248.09,248.24,247.71,247.81,7012.0,229.5566,229.6954,229.205,229.2976,7012.0
2020-12-04 10:45:00,248.25,248.53,248.14,248.17,2800.0,229.7047,229.9638,229.6029,229.6307,2800.0
2020-12-04 10:50:00,248.3,248.39,248.06,248.32,2109.0,229.7509,229.8342,229.5289,229.7695,2109.0
2020-12-04 10:55:00,248.34,248.63,247.84,248.42,3339.0,229.788,230.0563,229.3253,229.862,3339.0
2020-12-04 11:00:00,248.47,248.85,248.4,248.85,2042.0,229.9082,230.2599,229.8435,230.2599,2042.0
2020-12-04 11:05:00,248.77,249.15,248.76,249.05,2844.0,230.1858,230.5375,230.1766,230.4449,2844.0
2020-12-04 11:10:00,249.09,249.37,248.98,249.17,2300.0,230.4819,230.741,230.3802,230.556,2300.0
2020-12-04 11:15:00,249.29,249.29,248.88,249.07,2090.0,230.667,230.667,230.2876,230.4634,2090.0
2020-12-04 11:20:00,248.91,248.96,248.71,248.72,1090.0,230.3154,230.3616,230.1303,230.1396,1090.0
2020-12-04 11:25:00,248.87,249.28,248.87,248.97,2938.0,230.2784,230.6577,230.2784,230.3709,2938.0
2020-12-04 11:30:00,249.1,249.7,249.1,249.56,7588.0,230.4912,231.0464,230.4912,230.9168,7588.0
2020-12-04 11:35:00,249.57,249.72,249.04,249.04,3223.0,230.9261,231.0649,230.4357,230.4357,3223.0
2020-12-04 11:40:00,249.14,249.21,248.42,248.42,1400.0,230.5282,230.593,229.862,229.862,1400.0
2020-12-04 11:45:00,248.42,248.72,248.42,248.55,850.0,229.862,230.1396,229.862,229.9823,850.0
2020-12-04 11:50:00,248.87,248.87,248.58,248.69,1252.0,230.2784,230.2784,230.01,230.1118,1252.0
2020-12-04 11:55:00,248.91,248.93,248.68,248.68,1900.0,230.3154,230.3339,230.1026,230.1026,1900.0
2020-12-04 12:00:00,248.65,249.0,248.64,248.9,3781.0,230.0748,230.3987,230.0655,230.3061,3781.0
2020-12-04 12:05:00,248.98,249.07,248.44,248.54,2760.0,230.3802,230.4634,229.8805,229.973,2760.0
2020-12-04 12:10:00,248.59,248.93,248.59,248.66,1452.0,230.0193,230.3339,230.0193,230.0841,1452.0
2020-12-04 12:15:00,248.36,248.36,248.05,248.19,1119.0,229.8065,229.8065,229.5196,229.6492,1119.0
2020-12-04 12:20:00,248.15,248.15,247.81,247.95,800.0,229.6122,229.6122,229.2976,229.4271,800.0
2020-12-04 12:25:00,248.08,248.08,247.77,248.06,2574.0,229.5474,229.5474,229.2605,229.5289,2574.0
2020-12-04 12:30:00,247.94,248.23,247.94,247.97,11042.0,229.4178,229.6862,229.4178,229.4456,11042.0
2020-12-04 12:35:00,248.08,248.2,248.0,248.14,1507.0,229.5474,229.6584,229.4734,229.6029,1507.0
2020-12-04 12:40:00,248.14,248.82,248.07,248.82,4638.0,229.6029,230.2321,229.5381,230.2321,4638.0
2020-12-04 12:45:00,248.93,248.97,248.53,248.65,10461.0,230.3339,230.3709,229.9638,230.0748,10461.0
2020-12-04 12:50:00,248.54,248.54,248.2,248.26,1100.0,229.973,229.973,229.6584,229.7139,1100.0
2020-12-04 12:55:00,248.16,248.16,247.9,248.06,1000.0,229.6214,229.6214,229.3808,229.5289,1000.0
2020-12-04 13:00:00,248.22,248.28,247.97,247.97,1799.0,229.6769,229.7324,229.4456,229.4456,1799.0
2020-12-04 13:05:00,247.88,247.93,247.52,247.8,2700.0,229.3623,229.4086,229.0292,229.2883,2700.0
2020-12-04 13:10:00,247.81,247.81,247.57,247.79,1880.0,229.2976,229.2976,229.0755,229.279,1880.0
2020-12-04 13:15:00,247.87,248.47,247.79,248.19,4649.0,229.3531,229.9082,229.279,229.6492,4649.0
2020-12-04 13:20:00,248.18,248.18,247.7,247.7,500.0,229.6399,229.6399,229.1958,229.1958,500.0
2020-12-04 13:25:00,247.62,247.65,247.5,247.5,900.0,229.1217,229.1495,229.0107,229.0107,900.0
2020-12-04 13:30:00,247.5,247.8,247.5,247.8,3300.0,229.0107,229.2883,229.0107,229.2883,3300.0
2020-12-04 13:35:00,247.93,248.52,247.87,248.48,3927.0,229.4086,229.9545,229.3531,229.9175,3927.0
2020-12-04 13:40:00,248.39,248.39,248.03,248.03,2914.0,229.8342,229.8342,229.5011,229.5011,2914.0
2020-12-04 13:45:00,248.0,248.35,247.84,248.34,1506.0,229.4734,229.7972,229.3253,229.788,1506.0
2020-12-04 13:50:00,248.25,248.35,248.04,248.06,2818.0,229.7047,229.7972,229.5104,229.5289,2818.0
2020-12-04 13:55:00,248.07,248.35,247.97,248.19,1965.0,229.5381,229.7972,229.4456,229.6492,1965.0
2020-12-04 14:00:00,248.19,248.24,248.13,248.14,1400.0,229.6492,229.6954,229.5936,229.6029,1400.0
2020-12-04 14:05:00,248.22,248.29,247.66,247.66,2009.0,229.6769,229.7417,229.1588,229.1588,2009.0
2020-12-04 14:10:00,247.77,248.0,247.66,247.78,4349.0,229.2605,229.4734,229.1588,229.2698,4349.0
2020-12-04 14:15:00,247.73,248.39,247.73,248.32,2521.0,229.2235,229.8342,229.2235,229.7695,2521.0
2020-12-04 14:20:00,248.21,248.44,248.18,248.39,3455.0,229.6677,229.8805,229.6399,229.8342,3455.0
2020-12-04 14:25:00,248.45,248.48,248.2,248.3,1400.0,229.8897,229.9175,229.6584,229.7509,1400.0
2020-12-04 14:30:00,248.19,248.37,247.95,248.22,1942.0,229.6492,229.8157,229.4271,229.6769,1942.0
2020-12-04 14:35:00,248.27,248.59,248.26,248.56,3319.0,229.7232,230.0193,229.7139,229.9915,3319.0
2020-12-04 14:40:00,248.56,248.75,248.55,248.64,3257.0,229.9915,230.1673,229.9823,230.0655,3257.0
2020-12-04 14:45:00,248.73,248.73,248.29,248.29,2024.0,230.1488,230.1488,229.7417,229.7417,2024.0
2020-12-04 14:50:00,248.19,248.53,248.02,248.02,3225.0,229.6492,229.9638,229.4919,229.4919,3225.0
2020-12-04 14:55:00,247.9,248.5,247.85,248.41,3159.0,229.3808,229.936,229.3346,229.8527,3159.0
2020-12-04 15:00:00,248.5,248.66,248.24,248.24,3001.0,229.936,230.0841,229.6954,229.6954,3001.0
2020-12-04 15:05:00,248.43,248.6,248.38,248.6,1274.0,229.8712,230.0285,229.825,230.0285,1274.0
2020-12-04 15:10:00,248.57,248.64,248.14,248.23,2605.0,230.0008,230.0655,229.6029,229.6862,2605.0
2020-12-04 15:15:00,248.12,248.43,248.01,248.33,3902.0,229.5844,229.8712,229.4826,229.7787,3902.0
2020-12-04 15:20:00,248.24,248.29,248.04,248.26,5398.0,229.6954,229.7417,229.5104,229.7139,5398.0
2020-12-04 15:25:00,248.29,248.4,247.94,248.0,4880.0,229.7417,229.8435,229.4178,229.4734,4880.0
2020-12-04 15:30:00,248.2,248.23,248.02,248.03,2341.0,229.6584,229.6862,229.4919,229.5011,2341.0
2020-12-04 15:35:00,248.0,248.05,247.85,247.86,5181.0,229.4734,229.5196,229.3346,229.3438,5181.0
2020-12-04 15:40:00,247.78,248.49,247.78,248.49,5174.0,229.2698,229.9268,229.2698,229.9268,5174.0
2020-12-04 15:45:00,248.42,248.42,247.9,248.13,6745.0,229.862,229.862,229.3808,229.5936,6745.0
2020-12-04 15:50:00,248.02,248.2,247.9,248.0,14431.0,229.4919,229.6584,229.3808,229.4734,14431.0
2020-12-04 15:55:00,247.93,248.05,247.78,248.0,41053.0,229.4086,229.5196,229.2698,229.4734,41053.0
2020-12-07 09:30:00,247.64,248.15,247.62,247.62,11367.0,229.1403,229.6122,229.1217,229.1217,11367.0
2020-12-07 09:35:00,247.51,247.67,247.04,247.04,8953.0,229.02,229.168,228.5851,228.5851,8953.0
2020-12-07 09:40:00,246.95,246.96,246.34,246.55,1407.0,228.5018,228.5111,227.9374,228.1317,1407.0
2020-12-07 09:45:00,246.54,246.55,246.54,246.54,1409.0,228.1224,228.1317,228.1224,228.1224,1409.0
2020-12-07 09:50:00,246.52,246.71,245.51,245.82,4643.0,228.1039,228.2797,227.1694,227.4562,4643.0
2020-12-07 09:55:00,245.71,246.39,245.56,246.39,1424.0,227.3544,227.9836,227.2156,227.9836,1424.0
2020-12-07 10:00:00,246.12,247.03,245.86,246.92,3518.0,227.7338,228.5758,227.4932,228.474,3518.0
2020-12-07 10:05:00,246.6,246.96,246.51,246.96,4362.0,228.1779,228.5111,228.0947,228.5111,4362.0
2020-12-07 10:10:00,247.3,247.44,247.14,247.33,1581.0,228.8257,228.9552,228.6776,228.8534,1581.0
2020-12-07 10:15:00,247.48,247.66,247.12,247.66,3621.0,228.9922,229.1588,228.6591,229.1588,3621.0
2020-12-07 10:20:00,247.58,247.58,246.8,246.96,1295.0,229.0847,229.0847,228.363,228.5111,1295.0
2020-12-07 10:25:00,247.16,247.49,247.08,247.39,1867.0,228.6961,229.0015,228.6221,228.9089,1867.0
2020-12-07 10:30:00,247.45,247.45,246.86,247.36,2656.0,228.9644,228.9644,228.4185,228.8812,2656.0
2020-12-07 10:35:00,247.48,247.54,247.39,247.54,657.0,228.9922,229.0477,228.9089,229.0477,657.0
2020-12-07 10:40:00,247.58,247.8,247.39,247.39,1890.0,229.0847,229.2883,228.9089,228.9089,1890.0
2020-12-07 10:45:00,247.24,247.24,246.74,246.84,2506.0,228.7701,228.7701,228.3075,228.4,2506.0
2020-12-07 10:50:00,246.71,246.86,246.71,246.86,1281.0,228.2797,228.4185,228.2797,228.4185,1281.0
2020-12-07 10:55:00,246.76,246.96,246.5,246.6,1413.0,228.326,228.5111,228.0854,228.1779,1413.0
2020-12-07 11:00:00,246.78,246.79,246.49,246.75,753.0,228.3445,228.3538,228.0762,228.3167,753.0
2020-12-07 11:05:00,246.48,246.8,246.48,246.58,1100.0,228.0669,228.363,228.0669,228.1594,1100.0
2020-12-07 11:10:00,246.61,246.72,246.0,246.08,4039.0,228.1872,228.289,227.6228,227.6968,4039.0
2020-12-07 11:15:00,246.08,246.08,245.38,245.38,3548.0,227.6968,227.6968,227.0491,227.0491,3548.0
2020-12-07 11:20:00,245.32,245.53,245.14,245.43,4411.0,226.9936,227.1879,226.827,227.0954,4411.0
2020-12-07 11:25:00,245.28,245.7,245.28,245.7,1847.0,226.9566,227.3452,226.9566,227.3452,1847.0
2020-12-07 11:30:00,245.62,245.62,245.07,245.21,3500.0,227.2712,227.2712,226.7622,226.8918,3500.0
2020-12-07 11:35:00,245.08,245.14,245.02,245.03,1947.0,226.7715,226.827,226.716,226.7252,1947.0
2020-12-07 11:40:00,244.97,245.01,244.6,244.6,6906.0,226.6697,226.7067,226.3274,226.3274,6906.0
2020-12-07 11:45:00,244.69,244.81,244.54,244.72,3198.0,226.4106,226.5217,226.2718,226.4384,3198.0
2020-12-07 11:50:00,244.6,244.6,243.94,243.94,2840.0,226.3274,226.3274,225.7167,225.7167,2840.0
2020-12-07 11:55:00,244.2,244.84,244.2,244.8,3457.0,225.9572,226.5494,225.9572,226.5124,3457.0
2020-12-07 12:00:00,244.8,245.0,244.76,244.99,763.0,226.5124,226.6975,226.4754,226.6882,763.0
2020-12-07 12:05:00,245.34,245.39,245.02,245.24,3333.0,227.0121,227.0583,226.716,226.9195,3333.0
2020-12-07 12:10:00,245.13,245.32,245.02,245.15,1635.0,226.8178,226.9936,226.716,226.8363,1635.0
2020-12-07 12:15:00,245.15,245.18,245.12,245.18,300.0,226.8363,226.864,226.8085,226.864,300.0
2020-12-07 12:20:00,245.13,245.13,244.92,244.98,1607.0,226.8178,226.8178,226.6234,226.679,1607.0
2020-12-07 12:25:00,245.13,245.23,245.0,245.13,2080.0,226.8178,226.9103,226.6975,226.8178,2080.0
2020-12-07 12:30:00,245.12,245.12,244.75,244.97,2629.0,226.8085,226.8085,226.4661,226.6697,2629.0
2020-12-07 12:35:00,244.94,244.94,244.22,244.22,5511.0,226.642,226.642,225.9757,225.9757,5511.0
2020-12-07 12:40:00,244.15,244.15,243.9,244.04,749.0,225.911,225.911,225.6796,225.8092,749.0
2020-12-07 12:45:00,244.01,244.18,243.71,243.82,3464.0,225.7814,225.9387,225.5038,225.6056,3464.0
2020-12-07 12:50:00,243.82,243.89,243.59,243.59,1673.0,225.6056,225.6704,225.3928,225.3928,1673.0
2020-12-07 12:55:00,243.71,243.85,243.59,243.85,640.0,225.5038,225.6334,225.3928,225.6334,640.0
2020-12-07 13:00:00,243.65,243.73,243.12,243.73,6709.0,225.4483,225.5223,224.9579,225.5223,6709.0
2020-12-07 13:05:00,243.74,243.85,243.71,243.72,600.0,225.5316,225.6334,225.5038,225.5131,600.0
2020-12-07 13:10:00,243.57,243.72,243.41,243.41,1264.0,225.3743,225.5131,225.2263,225.2263,1264.0
2020-12-07 13:15:00,243.33,243.68,243.33,243.62,8173.0,225.1522,225.4761,225.1522,225.4206,8173.0
2020-12-07 13:20:00,243.68,244.11,243.57,244.11,1809.0,225.4761,225.874,225.3743,225.874,1809.0
2020-12-07 13:25:00,244.37,244.37,244.04,244.19,2469.0,226.1145,226.1145,225.8092,225.948,2469.0
2020-12-07 13:30:00,244.09,244.32,244.01,244.22,1800.0,225.8555,226.0683,225.7814,225.9757,1800.0
2020-12-07 13:35:00,244.3,244.59,244.14,244.36,3746.0,226.0498,226.3181,225.9017,226.1053,3746.0
2020-12-07 13:40:00,244.34,244.41,243.91,243.91,1449.0,226.0868,226.1515,225.6889,225.6889,1449.0
2020-12-07 13:45:00,244.0,244.29,243.86,244.29,3364.0,225.7722,226.0405,225.6426,226.0405,3364.0
2020-12-07 13:50:00,244.21,244.29,244.04,244.29,2817.0,225.9665,226.0405,225.8092,226.0405,2817.0
2020-12-07 13:55:00,244.16,244.23,244.09,244.22,1100.0,225.9202,225.985,225.8555,225.9757,1100.0
2020-12-07 14:00:00,244.26,244.38,243.78,243.78,4458.0,226.0128,226.1238,225.5686,225.5686,4458.0
2020-12-07 14:05:00,244.14,244.41,244.14,244.41,1600.0,225.9017,226.1515,225.9017,226.1515,1600.0
2020-12-07 14:10:00,244.41,244.51,244.35,244.36,1400.0,226.1515,226.2441,226.096,226.1053,1400.0
2020-12-07 14:15:00,244.49,244.83,244.49,244.54,2968.0,226.2256,226.5402,226.2256,226.2718,2968.0
2020-12-07 14:20:00,244.6,244.67,244.39,244.6,3420.0,226.3274,226.3921,226.133,226.3274,3420.0
2020-12-07 14:25:00,244.62,245.11,244.56,245.1,2163.0,226.3459,226.7993,226.2903,226.79,2163.0
2020-12-07 14:30:00,245.1,245.29,244.66,244.93,4068.0,226.79,226.9658,226.3829,226.6327,4068.0
2020-12-07 14:35:00,244.89,244.92,244.61,244.84,4882.0,226.5957,226.6234,226.3366,226.5494,4882.0
2020-12-07 14:40:00,244.67,245.12,244.67,245.11,3981.0,226.3921,226.8085,226.3921,226.7993,3981.0
2020-12-07 14:45:00,245.08,245.13,244.73,244.74,3010.0,226.7715,226.8178,226.4476,226.4569,3010.0
2020-12-07 14:50:00,244.84,244.84,244.58,244.63,1715.0,226.5494,226.5494,226.3088,226.3551,1715.0
2020-12-07 14:55:00,244.49,244.76,244.44,244.61,2603.0,226.2256,226.4754,226.1793,226.3366,2603.0
2020-12-07 15:00:00,244.56,244.71,244.35,244.67,5613.0,226.2903,226.4291,226.096,226.3921,5613.0
2020-12-07 15:05:00,244.52,244.53,244.19,244.43,2300.0,226.2533,226.2626,225.948,226.1701,2300.0
2020-12-07 15:10:00,244.45,244.53,244.34,244.45,2753.0,226.1886,226.2626,226.0868,226.1886,2753.0
2020-12-07 15:15:00,244.45,244.73,244.44,244.73,3684.0,226.1886,226.4476,226.1793,226.4476,3684.0
2020-12-07 15:20:00,244.64,245.16,244.64,244.98,5888.0,226.3644,226.8455,226.3644,226.679,5888.0
2020-12-07 15:25:00,245.02,245.18,244.81,245.11,4259.0,226.716,226.864,226.5217,226.7993,4259.0
2020-12-07 15:30:00,245.18,245.45,245.1,245.36,6342.0,226.864,227.1139,226.79,227.0306,6342.0
2020-12-07 15:35:00,245.31,245.47,244.8,244.96,7303.0,226.9843,227.1324,226.5124,226.6605,7303.0
2020-12-07 15:40:00,244.99,245.02,244.41,244.59,8680.0,226.6882,226.716,226.1515,226.3181,8680.0
2020-12-07 15:45:00,244.45,244.57,244.1,244.26,10789.0,226.1886,226.2996,225.8647,226.0128,10789.0
2020-12-07 15:50:00,244.26,244.7,244.24,244.7,18332.0,226.0128,226.4199,225.9942,226.4199,18332.0
2020-12-07 15:55:00,244.7,245.29,244.63,245.01,31711.0,226.4199,226.9658,226.3551,226.7067,31711.0
2020-12-08 09:30:00,244.97,245.43,244.08,245.43,14092.0,226.6697,227.0954,225.8462,227.0954,14092.0
2020-12-08 09:35:00,245.27,246.25,245.23,246.09,3334.0,226.9473,227.8541,226.9103,227.706,3334.0
2020-12-08 09:40:00,245.95,246.64,245.64,246.64,1593.0,227.5765,228.215,227.2897,228.215,1593.0
2020-12-08 09:45:00,246.6,247.23,246.39,246.4,4035.0,228.1779,228.7609,227.9836,227.9929,4035.0
2020-12-08 09:50:00,246.7,247.25,246.52,247.25,2934.0,228.2705,228.7794,228.1039,228.7794,2934.0
2020-12-08 09:55:00,247.55,247.84,247.01,247.03,5502.0,229.057,229.3253,228.5573,228.5758,5502.0
2020-12-08 10:00:00,247.33,247.33,246.71,246.71,1004.0,228.8534,228.8534,228.2797,228.2797,1004.0
2020-12-08 10:05:00,246.6,247.81,246.38,247.8,2885.0,228.1779,229.2976,227.9744,229.2883,2885.0
2020-12-08 10:10:00,247.68,248.63,247.68,248.05,3806.0,229.1773,230.0563,229.1773,229.5196,3806.0
2020-12-08 10:15:00,247.83,248.36,247.63,248.36,1323.0,229.3161,229.8065,229.131,229.8065,1323.0
2020-12-08 10:20:00,248.53,248.53,247.79,248.18,2416.0,229.9638,229.9638,229.279,229.6399,2416.0
2020-12-08 10:25:00,248.03,248.54,248.03,248.07,2171.0,229.5011,229.973,229.5011,229.5381,2171.0
2020-12-08 10:30:00,248.03,248.91,248.03,248.67,4128.0,229.5011,230.3154,229.5011,230.0933,4128.0
2020-12-08 10:35:00,248.73,248.99,248.5,248.5,2134.0,230.1488,230.3894,229.936,229.936,2134.0
2020-12-08 10:40:00,248.34,248.5,248.28,248.4,1534.0,229.788,229.936,229.7324,229.8435,1534.0
2020-12-08 10:45:00,248.4,248.56,248.14,248.14,2246.0,229.8435,229.9915,229.6029,229.6029,2246.0
2020-12-08 10:50:00,248.19,248.3,248.0,248.07,1241.0,229.6492,229.7509,229.4734,229.5381,1241.0
2020-12-08 10:55:00,248.3,248.44,247.66,247.66,2364.0,229.7509,229.8805,229.1588,229.1588,2364.0
2020-12-08 11:00:00,247.79,248.58,247.78,248.58,1600.0,229.279,230.01,229.2698,230.01,1600.0
2020-12-08 11:05:00,248.69,249.25,248.69,249.25,4236.0,230.1118,230.63,230.1118,230.63,4236.0
2020-12-08 11:10:00,248.94,249.25,248.53,248.54,3800.0,230.3431,230.63,229.9638,229.973,3800.0
2020-12-08 11:15:00,248.58,248.89,248.53,248.89,2995.0,230.01,230.2969,229.9638,230.2969,2995.0
2020-12-08 11:20:00,249.04,249.25,248.65,248.66,2228.0,230.4357,230.63,230.0748,230.0841,2228.0
2020-12-08 11:25:00,248.94,248.94,248.71,248.94,1958.0,230.3431,230.3431,230.1303,230.3431,1958.0
2020-12-08 11:30:00,249.22,249.22,248.79,249.09,2628.0,230.6022,230.6022,230.2043,230.4819,2628.0
2020-12-08 11:35:00,248.96,249.24,248.94,249.0,3729.0,230.3616,230.6207,230.3431,230.3987,3729.0
2020-12-08 11:40:00,248.95,249.07,248.61,248.97,7374.0,230.3524,230.4634,230.0378,230.3709,7374.0
2020-12-08 11:45:00,249.0,249.16,248.93,249.02,1854.0,230.3987,230.5467,230.3339,230.4172,1854.0
2020-12-08 11:50:00,248.88,248.99,248.88,248.98,1145.0,230.2876,230.3894,230.2876,230.3802,1145.0
2020-12-08 11:55:00,248.8,248.94,248.65,248.93,700.0,230.2136,230.3431,230.0748,230.3339,700.0
2020-12-08 12:00:00,248.83,248.84,248.38,248.39,1625.0,230.2414,230.2506,229.825,229.8342,1625.0
2020-12-08 12:05:00,248.33,248.48,248.21,248.21,1750.0,229.7787,229.9175,229.6677,229.6677,1750.0
2020-12-08 12:10:00,248.13,248.33,248.08,248.21,1054.0,229.5936,229.7787,229.5474,229.6677,1054.0
2020-12-08 12:15:00,248.28,248.4,248.27,248.35,1456.0,229.7324,229.8435,229.7232,229.7972,1456.0
2020-12-08 12:20:00,248.44,248.53,248.1,248.17,3324.0,229.8805,229.9638,229.5659,229.6307,3324.0
2020-12-08 12:25:00,248.05,248.46,248.05,248.38,2295.0,229.5196,229.899,229.5196,229.825,2295.0
2020-12-08 12:30:00,248.42,248.55,248.38,248.48,1188.0,229.862,229.9823,229.825,229.9175,1188.0
2020-12-08 12:35:00,248.49,248.58,248.41,248.54,1433.0,229.9268,230.01,229.8527,229.973,1433.0
2020-12-08 12:40:00,248.29,248.76,248.28,248.76,2628.0,229.7417,230.1766,229.7324,230.1766,2628.0
2020-12-08 12:45:00,248.74,249.13,248.64,249.05,3707.0,230.1581,230.5189,230.0655,230.4449,3707.0
2020-12-08 12:50:00,249.03,249.07,248.89,248.89,1615.0,230.4264,230.4634,230.2969,230.2969,1615.0
2020-12-08 12:55:00,248.84,248.84,248.57,248.57,3059.0,230.2506,230.2506,230.0008,230.0008,3059.0
2020-12-08 13:00:00,248.59,248.66,248.58,248.63,900.0,230.0193,230.0841,230.01,230.0563,900.0
2020-12-08 13:05:00,248.62,248.83,248.52,248.83,2391.0,230.047,230.2414,229.9545,230.2414,2391.0
2020-12-08 13:10:00,248.81,249.26,248.72,249.2,5099.0,230.2229,230.6392,230.1396,230.5837,5099.0
2020-12-08 13:15:00,249.26,249.36,249.22,249.31,2225.0,230.6392,230.7318,230.6022,230.6855,2225.0
2020-12-08 13:20:00,249.31,249.4,249.11,249.27,2233.0,230.6855,230.7688,230.5004,230.6485,2233.0
2020-12-08 13:25:00,249.4,249.4,249.3,249.3,635.0,230.7688,230.7688,230.6762,230.6762,635.0
2020-12-08 13:30:00,249.22,249.37,249.15,249.37,2100.0,230.6022,230.741,230.5375,230.741,2100.0
2020-12-08 13:35:00,249.46,249.64,249.3,249.49,8171.0,230.8243,230.9908,230.6762,230.8521,8171.0
2020-12-08 13:40:00,249.49,249.49,249.34,249.49,1763.0,230.8521,230.8521,230.7133,230.8521,1763.0
2020-12-08 13:45:00,249.39,249.73,249.36,249.73,1501.0,230.7595,231.0741,230.7318,231.0741,1501.0
2020-12-08 13:50:00,249.78,249.83,249.62,249.73,1155.0,231.1204,231.1667,230.9723,231.0741,1155.0
2020-12-08 13:55:00,249.72,249.91,249.71,249.91,700.0,231.0649,231.2407,231.0556,231.2407,700.0
2020-12-08 14:00:00,249.89,249.94,249.75,249.88,1919.0,231.2222,231.2684,231.0926,231.2129,1919.0
2020-12-08 14:05:00,249.79,249.9,249.67,249.81,2147.0,231.1296,231.2314,231.0186,231.1481,2147.0
2020-12-08 14:10:00,249.84,249.85,249.64,249.73,1881.0,231.1759,231.1852,230.9908,231.0741,1881.0
2020-12-08 14:15:00,249.81,250.16,249.8,250.12,5467.0,231.1481,231.472,231.1389,231.435,5467.0
2020-12-08 14:20:00,250.08,250.08,249.81,249.88,2543.0,231.398,231.398,231.1481,231.2129,2543.0
2020-12-08 14:25:00,249.94,250.18,249.94,250.17,1631.0,231.2684,231.4905,231.2684,231.4813,1631.0
2020-12-08 14:30:00,250.11,250.13,249.83,249.95,2399.0,231.4257,231.4442,231.1667,231.2777,2399.0
2020-12-08 14:35:00,249.88,249.95,249.63,249.83,4595.0,231.2129,231.2777,230.9816,231.1667,4595.0
2020-12-08 14:40:00,249.7,249.83,249.52,249.65,1500.0,231.0464,231.1667,230.8798,231.0001,1500.0
2020-12-08 14:45:00,249.58,249.58,249.29,249.29,200.0,230.9353,230.9353,230.667,230.667,200.0
2020-12-08 14:50:00,249.03,249.25,248.87,249.25,1903.0,230.4264,230.63,230.2784,230.63,1903.0
2020-12-08 14:55:00,249.17,249.3,249.03,249.14,2100.0,230.556,230.6762,230.4264,230.5282,2100.0
2020-12-08 15:00:00,249.19,249.4,249.19,249.33,1700.0,230.5745,230.7688,230.5745,230.704,1700.0
2020-12-08 15:05:00,249.3,249.44,249.3,249.41,700.0,230.6762,230.8058,230.6762,230.778,700.0
2020-12-08 15:10:00,249.45,249.45,249.02,249.03,3443.0,230.815,230.815,230.4172,230.4264,3443.0
2020-12-08 15:15:00,249.09,249.16,248.77,248.9,3507.0,230.4819,230.5467,230.1858,230.3061,3507.0
2020-12-08 15:20:00,248.87,249.09,248.85,249.01,859.0,230.2784,230.4819,230.2599,230.4079,859.0
2020-12-08 15:25:00,248.95,249.02,248.76,248.95,1600.0,230.3524,230.4172,230.1766,230.3524,1600.0
2020-12-08 15:30:00,248.9,249.16,248.9,249.14,2400.0,230.3061,230.5467,230.3061,230.5282,2400.0
2020-12-08 15:35:00,249.1,249.1,248.81,249.03,3900.0,230.4912,230.4912,230.2229,230.4264,3900.0
2020-12-08 15:40:00,248.85,249.05,248.85,248.94,3111.0,230.2599,230.4449,230.2599,230.3431,3111.0
2020-12-08 15:45:00,248.99,249.08,248.77,248.77,4127.0,230.3894,230.4727,230.1858,230.1858,4127.0
2020-12-08 15:50:00,248.82,249.29,248.76,249.29,7563.0,230.2321,230.667,230.1766,230.667,7563.0
2020-12-08 15:55:00,249.21,249.7,249.17,249.64,22056.0,230.593,231.0464,230.556,230.9908,22056.0
2020-12-09 09:30:00,249.12,251.5,249.09,251.5,18476.0,230.5097,232.7119,230.4819,232.7119,18476.0
2020-12-09 09:35:00,252.0,252.0,250.72,251.33,3502.0,233.1745,233.1745,231.9902,232.5546,3502.0
2020-12-09 09:40:00,250.89,251.97,250.37,251.96,3116.0,232.1475,233.1468,231.6663,233.1375,3116.0
2020-12-09 09:45:00,251.37,251.82,250.93,251.21,4600.0,232.5916,233.008,232.1845,232.4436,4600.0
2020-12-09 09:50:00,251.62,251.62,249.73,250.22,6153.0,232.8229,232.8229,231.0741,231.5275,6153.0
2020-12-09 09:55:00,250.46,251.43,250.12,251.43,7382.0,231.7496,232.6471,231.435,232.6471,7382.0
2020-12-09 10:00:00,250.82,251.42,249.33,250.02,8007.0,232.0827,232.6379,230.704,231.3425,8007.0
2020-12-09 10:05:00,250.13,250.4,249.78,249.86,3511.0,231.4442,231.6941,231.1204,231.1944,3511.0
2020-12-09 10:10:00,249.8,249.8,248.43,249.37,3538.0,231.1389,231.1389,229.8712,230.741,3538.0
2020-12-09 10:15:00,249.47,250.15,249.46,249.96,2121.0,230.8335,231.4627,230.8243,231.2869,2121.0
2020-12-09 10:20:00,249.78,249.78,248.83,248.84,2200.0,231.1204,231.1204,230.2414,230.2506,2200.0
2020-12-09 10:25:00,248.94,249.71,248.94,249.17,2854.0,230.3431,231.0556,230.3431,230.556,2854.0
2020-12-09 10:30:00,249.17,250.2,249.16,250.18,5516.0,230.556,231.509,230.5467,231.4905,5516.0
2020-12-09 10:35:00,250.28,250.46,249.73,250.03,5734.0,231.583,231.7496,231.0741,231.3517,5734.0
2020-12-09 10:40:00,250.04,250.9,250.01,250.87,4615.0,231.361,232.1567,231.3332,232.129,4615.0
2020-12-09 10:45:00,250.87,251.25,250.7,251.21,8195.0,232.129,232.4806,231.9717,232.4436,8195.0
2020-12-09 10:50:00,251.05,251.27,250.81,251.0,5365.0,232.2955,232.4991,232.0734,232.2492,5365.0
2020-12-09 10:55:00,251.06,251.28,250.45,251.16,12680.0,232.3048,232.5083,231.7403,232.3973,12680.0
2020-12-09 11:00:00,250.79,250.79,250.32,250.32,900.0,232.0549,232.0549,231.62,231.62,900.0
2020-12-09 11:05:00,250.16,250.3,249.57,249.91,1822.0,231.472,231.6015,230.9261,231.2407,1822.0
2020-12-09 11:10:00,249.82,249.82,249.47,249.47,2000.0,231.1574,231.1574,230.8335,230.8335,2000.0
2020-12-09 11:15:00,249.49,249.8,249.24,249.8,1583.0,230.8521,231.1389,230.6207,231.1389,1583.0
2020-12-09 11:20:00,249.42,249.8,249.19,249.62,1700.0,230.7873,231.1389,230.5745,230.9723,1700.0
2020-12-09 11:25:00,249.63,249.85,249.35,249.85,2300.0,230.9816,231.1852,230.7225,231.1852,2300.0
2020-12-09 11:30:00,249.64,249.66,249.26,249.66,824.0,230.9908,231.0094,230.6392,231.0094,824.0
2020-12-09 11:35:00,249.57,249.77,249.41,249.66,8166.0,230.9261,231.1111,230.778,231.0094,8166.0
2020-12-09 11:40:00,249.78,249.78,249.67,249.7,474.0,231.1204,231.1204,231.0186,231.0464,474.0
2020-12-09 11:45:00,249.82,249.82,249.66,249.79,600.0,231.1574,231.1574,231.0094,231.1296,600.0
2020-12-09 11:50:00,249.57,250.02,249.37,250.02,1903.0,230.9261,231.3425,230.741,231.3425,1903.0
2020-12-09 11:55:00,249.91,250.52,249.91,250.49,1400.0,231.2407,231.8051,231.2407,231.7773,1400.0
2020-12-09 12:00:00,250.32,250.36,250.09,250.2,3254.0,231.62,231.6571,231.4072,231.509,3254.0
2020-12-09 12:05:00,250.47,250.63,250.36,250.63,400.0,231.7588,231.9069,231.6571,231.9069,400.0
2020-12-09 12:10:00,250.63,250.88,250.44,250.88,6201.0,231.9069,232.1382,231.7311,232.1382,6201.0
2020-12-09 12:15:00,250.89,251.5,250.79,251.5,4148.0,232.1475,232.7119,232.0549,232.7119,4148.0
2020-12-09 12:20:00,251.32,251.4,250.67,250.88,4203.0,232.5453,232.6194,231.9439,232.1382,4203.0
2020-12-09 12:25:00,251.07,251.58,250.91,251.58,1353.0,232.314,232.7859,232.166,232.7859,1353.0
2020-12-09 12:30:00,251.34,251.45,251.13,251.45,1255.0,232.5638,232.6656,232.3695,232.6656,1255.0
2020-12-09 12:35:00,251.44,251.71,251.28,251.54,1458.0,232.6564,232.9062,232.5083,232.7489,1458.0
2020-12-09 12:40:00,251.42,251.92,251.4,251.67,1915.0,232.6379,233.1005,232.6194,232.8692,1915.0
2020-12-09 12:45:00,251.95,252.25,251.43,251.44,9259.0,233.1283,233.4059,232.6471,232.6564,9259.0
2020-12-09 12:50:00,251.38,251.56,250.93,251.37,3293.0,232.6009,232.7674,232.1845,232.5916,3293.0
2020-12-09 12:55:00,251.32,251.82,251.06,251.76,1860.0,232.5453,233.008,232.3048,232.9525,1860.0
2020-12-09 13:00:00,251.27,251.32,250.84,250.84,2299.0,232.4991,232.5453,232.1012,232.1012,2299.0
2020-12-09 13:05:00,250.32,250.94,250.32,250.94,1300.0,231.62,232.1937,231.62,232.1937,1300.0
2020-12-09 13:10:00,250.93,251.08,250.93,251.08,700.0,232.1845,232.3233,232.1845,232.3233,700.0
2020-12-09 13:15:00,251.12,251.12,250.67,250.74,2902.0,232.3603,232.3603,231.9439,232.0087,2902.0
2020-12-09 13:20:00,250.86,250.86,250.49,250.55,1759.0,232.1197,232.1197,231.7773,231.8329,1759.0
2020-12-09 13:25:00,250.61,250.97,250.61,250.97,2756.0,231.8884,232.2215,231.8884,232.2215,2756.0
2020-12-09 13:30:00,250.81,250.91,250.61,250.71,2024.0,232.0734,232.166,231.8884,231.9809,2024.0
2020-12-09 13:35:00,250.59,250.62,249.72,250.15,2360.0,231.8699,231.8976,231.0649,231.4627,2360.0
2020-12-09 13:40:00,250.33,250.39,249.72,250.39,3044.0,231.6293,231.6848,231.0649,231.6848,3044.0
2020-12-09 13:45:00,250.4,250.69,250.37,250.56,1850.0,231.6941,231.9624,231.6663,231.8421,1850.0
2020-12-09 13:50:00,250.48,250.7,250.16,250.2,1772.0,231.7681,231.9717,231.472,231.509,1772.0
2020-12-09 13:55:00,250.01,250.02,249.1,249.44,11965.0,231.3332,231.3425,230.4912,230.8058,11965.0
2020-12-09 14:00:00,249.49,250.39,249.06,250.39,7983.0,230.8521,231.6848,230.4542,231.6848,7983.0
2020-12-09 14:05:00,250.4,250.4,249.61,249.83,4375.0,231.6941,231.6941,230.9631,231.1667,4375.0
2020-12-09 14:10:00,249.7,249.73,249.45,249.58,1906.0,231.0464,231.0741,230.815,230.9353,1906.0
2020-12-09 14:15:00,249.43,249.89,249.39,249.89,2812.0,230.7965,231.2222,230.7595,231.2222,2812.0
2020-12-09 14:20:00,249.72,251.0,249.7,251.0,5500.0,231.0649,232.2492,231.0464,232.2492,5500.0
2020-12-09 14:25:00,251.02,251.26,250.8,250.95,11932.0,232.2678,232.4898,232.0642,232.203,11932.0
2020-12-09 14:30:00,251.24,251.56,251.11,251.51,3393.0,232.4713,232.7674,232.351,232.7211,3393.0
2020-12-09 14:35:00,251.4,251.51,250.75,250.88,10802.0,232.6194,232.7211,232.0179,232.1382,10802.0
2020-12-09 14:40:00,251.08,251.45,250.58,250.58,8061.0,232.3233,232.6656,231.8606,231.8606,8061.0
2020-12-09 14:45:00,250.42,250.99,250.11,250.46,3434.0,231.7126,232.24,231.4257,231.7496,3434.0
2020-12-09 14:50:00,250.29,250.3,249.6,249.96,4536.0,231.5923,231.6015,230.9538,231.2869,4536.0
2020-12-09 14:55:00,249.97,250.24,249.71,249.99,3119.0,231.2962,231.546,231.0556,231.3147,3119.0
2020-12-09 15:00:00,250.02,250.3,249.97,250.3,1153.0,231.3425,231.6015,231.2962,231.6015,1153.0
2020-12-09 15:05:00,250.75,250.75,250.57,250.66,600.0,232.0179,232.0179,231.8514,231.9346,600.0
2020-12-09 15:10:00,250.7,250.73,250.56,250.57,800.0,231.9717,231.9994,231.8421,231.8514,800.0
2020-12-09 15:15:00,250.33,250.49,250.25,250.45,1161.0,231.6293,231.7773,231.5553,231.7403,1161.0
2020-12-09 15:20:00,250.44,250.57,249.83,249.83,2300.0,231.7311,231.8514,231.1667,231.1667,2300.0
2020-12-09 15:25:00,249.94,250.23,249.94,250.01,1900.0,231.2684,231.5368,231.2684,231.3332,1900.0
2020-12-09 15:30:00,250.13,250.63,250.13,250.45,5527.0,231.4442,231.9069,231.4442,231.7403,5527.0
2020-12-09 15:35:00,250.34,250.37,249.98,250.33,4953.0,231.6386,231.6663,231.3054,231.6293,4953.0
2020-12-09 15:40:00,250.15,250.81,250.11,250.75,9063.0,231.4627,232.0734,231.4257,232.0179,9063.0
2020-12-09 15:45:00,250.81,251.58,250.8,250.83,20664.0,232.0734,232.7859,232.0642,232.0919,20664.0
2020-12-09 15:50:00,250.91,251.53,250.91,251.29,9215.0,232.166,232.7397,232.166,232.5176,9215.0
2020-12-09 15:55:00,251.21,251.71,251.1,251.1,24620.0,232.4436,232.9062,232.3418,232.3418,24620.0
2020-12-10 09:30:00,249.75,250.21,249.22,249.5,9257.0,231.0926,231.5183,230.6022,230.8613,9257.0
2020-12-10 09:35:00,249.37,249.37,249.26,249.26,508.0,230.741,230.741,230.6392,230.6392,508.0
2020-12-10 09:40:00,249.33,250.4,249.0,249.01,4899.0,230.704,231.6941,230.3987,230.4079,4899.0
2020-12-10 09:45:00,249.28,249.95,248.97,249.3,4897.0,230.6577,231.2777,230.3709,230.6762,4897.0
2020-12-10 09:50:00,249.41,249.67,249.05,249.06,1483.0,230.778,231.0186,230.4449,230.4542,1483.0
2020-12-10 09:55:00,249.22,249.81,249.22,249.63,550.0,230.6022,231.1481,230.6022,230.9816,550.0
2020-12-10 10:00:00,249.45,249.45,248.36,248.64,2919.0,230.815,230.815,229.8065,230.0655,2919.0
2020-12-10 10:05:00,248.61,249.12,248.49,248.95,2741.0,230.0378,230.5097,229.9268,230.3524,2741.0
2020-12-10 10:10:00,248.91,248.92,248.14,248.48,614.0,230.3154,230.3246,229.6029,229.9175,614.0
2020-12-10 10:15:00,248.47,249.18,248.47,248.98,1995.0,229.9082,230.5652,229.9082,230.3802,1995.0
2020-12-10 10:20:00,248.99,249.2,248.0,248.22,8736.0,230.3894,230.5837,229.4734,229.6769,8736.0
2020-12-10 10:25:00,247.81,247.82,247.16,247.52,1949.0,229.2976,229.3068,228.6961,229.0292,1949.0
2020-12-10 10:30:00,247.22,247.74,246.81,246.84,3445.0,228.7516,229.2328,228.3723,228.4,3445.0
2020-12-10 10:35:00,246.95,247.23,246.53,246.55,4127.0,228.5018,228.7609,228.1132,228.1317,4127.0
2020-12-10 10:40:00,246.81,246.87,246.27,246.49,1824.0,228.3723,228.4278,227.8726,228.0762,1824.0
2020-12-10 10:45:00,246.44,246.82,246.23,246.61,12808.0,228.0299,228.3815,227.8356,228.1872,12808.0
2020-12-10 10:50:00,246.61,247.27,246.6,247.06,2915.0,228.1872,228.7979,228.1779,228.6036,2915.0
2020-12-10 10:55:00,247.05,247.05,246.5,246.7,2006.0,228.5943,228.5943,228.0854,228.2705,2006.0
2020-12-10 11:00:00,246.65,246.65,246.01,246.06,4552.0,228.2242,228.2242,227.632,227.6783,4552.0
2020-12-10 11:05:00,246.01,246.02,245.53,245.53,2117.0,227.632,227.6413,227.1879,227.1879,2117.0
2020-12-10 11:10:00,245.71,246.05,245.62,245.9,1871.0,227.3544,227.669,227.2712,227.5302,1871.0
2020-12-10 11:15:00,246.1,246.41,245.83,245.92,2227.0,227.7153,228.0021,227.4655,227.5487,2227.0
2020-12-10 11:20:00,246.05,246.44,245.87,245.87,2528.0,227.669,228.0299,227.5025,227.5025,2528.0
2020-12-10 11:25:00,245.85,246.05,245.71,245.81,2251.0,227.484,227.669,227.3544,227.447,2251.0
2020-12-10 11:30:00,245.75,245.88,245.38,245.46,4591.0,227.3914,227.5117,227.0491,227.1231,4591.0
2020-12-10 11:35:00,245.77,245.77,245.39,245.44,1255.0,227.41,227.41,227.0583,227.1046,1255.0
2020-12-10 11:40:00,245.46,245.61,245.45,245.61,400.0,227.1231,227.2619,227.1139,227.2619,400.0
2020-12-10 11:45:00,245.67,245.86,245.67,245.84,1047.0,227.3174,227.4932,227.3174,227.4747,1047.0
2020-12-10 11:50:00,246.07,246.07,245.86,245.86,1006.0,227.6875,227.6875,227.4932,227.4932,1006.0
2020-12-10 11:55:00,245.83,245.96,245.77,245.78,1100.0,227.4655,227.5858,227.41,227.4192,1100.0
2020-12-10 12:00:00,245.75,245.75,245.39,245.45,4631.0,227.3914,227.3914,227.0583,227.1139,4631.0
2020-12-10 12:05:00,245.56,245.56,244.95,244.95,5280.0,227.2156,227.2156,226.6512,226.6512,5280.0
2020-12-10 12:10:00,244.93,245.11,244.79,244.83,4005.0,226.6327,226.7993,226.5032,226.5402,4005.0
2020-12-10 12:15:00,245.01,245.1,244.93,244.93,4000.0,226.7067,226.79,226.6327,226.6327,4000.0
2020-12-10 12:20:00,244.9,244.93,244.71,244.89,1900.0,226.6049,226.6327,226.4291,226.5957,1900.0
2020-12-10 12:25:00,244.75,245.22,244.7,245.06,3461.0,226.4661,226.901,226.4199,226.753,3461.0
2020-12-10 12:30:00,245.03,245.12,244.87,245.0,5391.0,226.7252,226.8085,226.5772,226.6975,5391.0
2020-12-10 12:35:00,244.98,245.01,244.85,244.86,750.0,226.679,226.7067,226.5587,226.5679,750.0
2020-12-10 12:40:00,245.0,245.09,244.89,245.09,2350.0,226.6975,226.7807,226.5957,226.7807,2350.0
2020-12-10 12:45:00,244.95,245.22,244.93,244.93,3874.0,226.6512,226.901,226.6327,226.6327,3874.0
2020-12-10 12:50:00,244.74,244.93,244.72,244.93,500.0,226.4569,226.6327,226.4384,226.6327,500.0
2020-12-10 12:55:00,245.15,245.51,245.15,245.45,602.0,226.8363,227.1694,226.8363,227.1139,602.0
2020-12-10 13:00:00,245.38,245.67,245.38,245.67,700.0,227.0491,227.3174,227.0491,227.3174,700.0
2020-12-10 13:05:00,245.69,246.14,245.69,246.03,833.0,227.3359,227.7523,227.3359,227.6505,833.0
2020-12-10 13:10:00,246.01,246.49,246.01,246.13,2135.0,227.632,228.0762,227.632,227.7431,2135.0
2020-12-10 13:15:00,246.26,246.35,245.93,246.0,2842.0,227.8633,227.9466,227.558,227.6228,2842.0
2020-12-10 13:20:00,245.99,246.0,245.76,245.9,1122.0,227.6135,227.6228,227.4007,227.5302,1122.0
2020-12-10 13:25:00,245.97,246.02,245.46,245.73,3308.0,227.595,227.6413,227.1231,227.3729,3308.0
2020-12-10 13:30:00,245.67,245.84,245.66,245.84,710.0,227.3174,227.4747,227.3082,227.4747,710.0
2020-12-10 13:35:00,245.68,246.21,245.58,245.84,4002.0,227.3267,227.8171,227.2341,227.4747,4002.0
2020-12-10 13:40:00,245.67,245.93,245.4,245.93,762.0,227.3174,227.558,227.0676,227.558,762.0
2020-12-10 13:45:00,246.04,246.04,245.72,245.88,2305.0,227.6598,227.6598,227.3637,227.5117,2305.0
2020-12-10 13:50:00,245.79,245.93,245.57,245.81,1286.0,227.4285,227.558,227.2249,227.447,1286.0
2020-12-10 13:55:00,245.52,245.92,245.47,245.75,6866.0,227.1786,227.5487,227.1324,227.3914,6866.0
2020-12-10 14:00:00,245.94,245.98,245.27,245.27,3416.0,227.5673,227.6043,226.9473,226.9473,3416.0
2020-12-10 14:05:00,245.5,245.5,244.95,244.96,2642.0,227.1601,227.1601,226.6512,226.6605,2642.0
2020-12-10 14:10:00,244.7,244.7,244.4,244.5,5681.0,226.4199,226.4199,226.1423,226.2348,5681.0
2020-12-10 14:15:00,244.5,244.59,244.35,244.39,3324.0,226.2348,226.3181,226.096,226.133,3324.0
2020-12-10 14:20:00,244.25,244.61,244.13,244.25,6697.0,226.0035,226.3366,225.8925,226.0035,6697.0
2020-12-10 14:25:00,244.5,244.61,244.38,244.39,3692.0,226.2348,226.3366,226.1238,226.133,3692.0
2020-12-10 14:30:00,244.31,244.68,244.31,244.67,3042.0,226.059,226.4014,226.059,226.3921,3042.0
2020-12-10 14:35:00,244.59,244.63,244.47,244.6,4475.0,226.3181,226.3551,226.2071,226.3274,4475.0
2020-12-10 14:40:00,244.48,244.54,244.33,244.4,2802.0,226.2163,226.2718,226.0775,226.1423,2802.0
2020-12-10 14:45:00,244.48,244.74,244.36,244.5,2389.0,226.2163,226.4569,226.1053,226.2348,2389.0
2020-12-10 14:50:00,244.57,245.18,244.57,245.01,1592.0,226.2996,226.864,226.2996,226.7067,1592.0
2020-12-10 14:55:00,245.09,245.28,244.8,244.81,1391.0,226.7807,226.9566,226.5124,226.5217,1391.0
2020-12-10 15:00:00,244.91,245.74,244.91,245.66,3100.0,226.6142,227.3822,226.6142,227.3082,3100.0
2020-12-10 15:05:00,245.56,245.62,245.11,245.27,1734.0,227.2156,227.2712,226.7993,226.9473,1734.0
2020-12-10 15:10:00,245.25,245.6,245.11,245.6,2700.0,226.9288,227.2527,226.7993,227.2527,2700.0
2020-12-10 15:15:00,245.54,245.85,245.54,245.6,3658.0,227.1971,227.484,227.1971,227.2527,3658.0
2020-12-10 15:20:00,245.46,246.4,245.31,246.33,8216.0,227.1231,227.9929,226.9843,227.9281,8216.0
2020-12-10 15:25:00,246.08,246.39,246.08,246.3,1848.0,227.6968,227.9836,227.6968,227.9004,1848.0
2020-12-10 15:30:00,246.38,246.69,246.19,246.55,11975.0,227.9744,228.2612,227.7986,228.1317,11975.0
2020-12-10 15:35:00,246.48,246.71,246.32,246.53,2850.0,228.0669,228.2797,227.9189,228.1132,2850.0
2020-12-10 15:40:00,246.52,246.65,246.2,246.32,4641.0,228.1039,228.2242,227.8078,227.9189,4641.0
2020-12-10 15:45:00,246.17,246.72,246.0,246.13,7138.0,227.7801,228.289,227.6228,227.7431,7138.0
2020-12-10 15:50:00,246.03,246.93,246.03,246.7,8732.0,227.6505,228.4833,227.6505,228.2705,8732.0
2020-12-10 15:55:00,246.74,247.09,246.36,246.77,36465.0,228.3075,228.6313,227.9559,228.3352,36465.0
2020-12-11 09:30:00,245.13,247.0,245.01,247.0,8570.0,226.8178,228.5481,226.7067,228.5481,8570.0
2020-12-11 09:35:00,247.48,247.96,246.62,246.64,3135.0,228.9922,229.4363,228.1965,228.215,3135.0
2020-12-11 09:40:00,247.07,247.4,247.07,247.4,900.0,228.6128,228.9182,228.6128,228.9182,900.0
2020-12-11 09:45:00,247.59,248.7,247.48,248.4,2362.0,229.094,230.1211,228.9922,229.8435,2362.0
2020-12-11 09:50:00,248.69,248.69,247.37,248.08,10366.0,230.1118,230.1118,228.8904,229.5474,10366.0
2020-12-11 09:55:00,247.93,248.31,247.41,248.31,1712.0,229.4086,229.7602,228.9274,229.7602,1712.0
2020-12-11 10:00:00,248.27,248.8,247.91,248.31,6388.0,229.7232,230.2136,229.3901,229.7602,6388.0
2020-12-11 10:05:00,248.23,249.06,248.23,248.41,1803.0,229.6862,230.4542,229.6862,229.8527,1803.0
2020-12-11 10:10:00,248.49,248.49,247.71,248.22,600.0,229.9268,229.9268,229.205,229.6769,600.0
2020-12-11 10:15:00,248.12,248.12,247.59,247.9,1990.0,229.5844,229.5844,229.094,229.3808,1990.0
2020-12-11 10:20:00,247.71,247.71,246.91,247.03,3400.0,229.205,229.205,228.4648,228.5758,3400.0
2020-12-11 10:25:00,246.89,247.59,246.65,247.23,2355.0,228.4463,229.094,228.2242,228.7609,2355.0
2020-12-11 10:30:00,246.91,246.91,246.12,246.22,3843.0,228.4648,228.4648,227.7338,227.8263,3843.0
2020-12-11 10:35:00,246.25,246.47,245.77,245.77,1663.0,227.8541,228.0577,227.41,227.41,1663.0
2020-12-11 10:40:00,245.78,246.25,245.78,246.22,1921.0,227.4192,227.8541,227.4192,227.8263,1921.0
2020-12-11 10:45:00,245.96,246.1,245.96,246.1,456.0,227.5858,227.7153,227.5858,227.7153,456.0
2020-12-11 10:50:00,245.93,246.4,245.71,246.4,1369.0,227.558,227.9929,227.3544,227.9929,1369.0
2020-12-11 10:55:00,245.97,246.24,245.77,246.12,1742.0,227.595,227.8448,227.41,227.7338,1742.0
2020-12-11 11:00:00,246.12,246.62,246.12,246.58,2203.0,227.7338,228.1965,227.7338,228.1594,2203.0
2020-12-11 11:05:00,246.5,246.72,246.5,246.63,1252.0,228.0854,228.289,228.0854,228.2057,1252.0
2020-12-11 11:10:00,246.57,246.72,246.37,246.58,1332.0,228.1502,228.289,227.9651,228.1594,1332.0
2020-12-11 11:15:00,246.56,246.68,246.37,246.38,1700.0,228.1409,228.252,227.9651,227.9744,1700.0
2020-12-11 11:20:00,246.34,246.37,246.06,246.06,2977.0,227.9374,227.9651,227.6783,227.6783,2977.0
2020-12-11 11:25:00,246.18,246.34,245.9,246.34,3219.0,227.7893,227.9374,227.5302,227.9374,3219.0
2020-12-11 11:30:00,246.49,246.55,246.17,246.27,1798.0,228.0762,228.1317,227.7801,227.8726,1798.0
2020-12-11 11:35:00,246.13,246.38,245.97,246.38,1002.0,227.7431,227.9744,227.595,227.9744,1002.0
2020-12-11 11:40:00,246.25,246.35,246.1,246.1,1340.0,227.8541,227.9466,227.7153,227.7153,1340.0
2020-12-11 11:45:00,246.09,246.09,245.8,246.09,1100.0,227.706,227.706,227.4377,227.706,1100.0
2020-12-11 11:50:00,246.24,246.3,246.23,246.24,808.0,227.8448,227.9004,227.8356,227.8448,808.0
2020-12-11 11:55:00,246.48,246.48,246.31,246.4,728.0,228.0669,228.0669,227.9096,227.9929,728.0
2020-12-11 12:00:00,246.38,246.53,246.27,246.27,1401.0,227.9744,228.1132,227.8726,227.8726,1401.0
2020-12-11 12:05:00,246.33,246.33,245.95,245.95,600.0,227.9281,227.9281,227.5765,227.5765,600.0
2020-12-11 12:10:00,245.85,245.85,245.43,245.48,1039.0,227.484,227.484,227.0954,227.1416,1039.0
2020-12-11 12:15:00,245.52,245.68,245.2,245.21,2699.0,227.1786,227.3267,226.8825,226.8918,2699.0
2020-12-11 12:20:00,245.13,245.59,245.13,245.58,601.0,226.8178,227.2434,226.8178,227.2341,601.0
2020-12-11 12:25:00,245.46,245.91,245.46,245.91,1327.0,227.1231,227.5395,227.1231,227.5395,1327.0
2020-12-11 12:30:00,245.75,245.75,245.58,245.7,1021.0,227.3914,227.3914,227.2341,227.3452,1021.0
2020-12-11 12:35:00,245.55,245.82,245.35,245.43,3206.0,227.2064,227.4562,227.0213,227.0954,3206.0
2020-12-11 12:40:00,245.29,245.8,244.87,245.62,6056.0,226.9658,227.4377,226.5772,227.2712,6056.0
2020-12-11 12:45:00,245.68,245.68,245.57,245.59,1325.0,227.3267,227.3267,227.2249,227.2434,1325.0
2020-12-11 12:50:00,245.99,246.18,245.99,246.12,512.0,227.6135,227.7893,227.6135,227.7338,512.0
2020-12-11 12:55:00,246.14,246.41,246.13,246.41,3558.0,227.7523,228.0021,227.7431,228.0021,3558.0
2020-12-11 13:00:00,246.2,246.3,245.97,246.13,3350.0,227.8078,227.9004,227.595,227.7431,3350.0
2020-12-11 13:05:00,245.95,245.96,245.2,245.26,3121.0,227.5765,227.5858,226.8825,226.9381,3121.0
2020-12-11 13:10:00,245.17,245.45,245.04,245.45,594.0,226.8548,227.1139,226.7345,227.1139,594.0
2020-12-11 13:15:00,245.52,245.57,245.47,245.55,667.0,227.1786,227.2249,227.1324,227.2064,667.0
2020-12-11 13:20:00,245.4,245.62,245.4,245.62,800.0,227.0676,227.2712,227.0676,227.2712,800.0
2020-12-11 13:25:00,245.76,245.95,245.71,245.95,1102.0,227.4007,227.5765,227.3544,227.5765,1102.0
2020-12-11 13:30:00,245.93,246.31,245.82,246.22,1440.0,227.558,227.9096,227.4562,227.8263,1440.0
2020-12-11 13:35:00,246.15,246.47,246.11,246.13,1999.0,227.7616,228.0577,227.7246,227.7431,1999.0
2020-12-11 13:40:00,246.13,246.73,246.12,246.58,1298.0,227.7431,228.2982,227.7338,228.1594,1298.0
2020-12-11 13:45:00,246.39,246.44,246.16,246.37,1219.0,227.9836,228.0299,227.7708,227.9651,1219.0
2020-12-11 13:50:00,246.17,246.85,246.17,246.8,1000.0,227.7801,228.4093,227.7801,228.363,1000.0
2020-12-11 13:55:00,246.91,246.91,246.43,246.65,1397.0,228.4648,228.4648,228.0206,228.2242,1397.0
2020-12-11 14:00:00,246.82,246.82,246.16,246.16,1330.0,228.3815,228.3815,227.7708,227.7708,1330.0
2020-12-11 14:05:00,246.31,246.72,246.31,246.54,800.0,227.9096,228.289,227.9096,228.1224,800.0
2020-12-11 14:10:00,246.61,246.76,246.57,246.57,1000.0,228.1872,228.326,228.1502,228.1502,1000.0
2020-12-11 14:15:00,246.71,246.71,246.53,246.66,1800.0,228.2797,228.2797,228.1132,228.2335,1800.0
2020-12-11 14:20:00,246.63,246.63,246.43,246.61,725.0,228.2057,228.2057,228.0206,228.1872,725.0
2020-12-11 14:25:00,246.46,246.46,246.39,246.39,200.0,228.0484,228.0484,227.9836,227.9836,200.0
2020-12-11 14:30:00,246.55,247.11,246.54,247.11,2281.0,228.1317,228.6498,228.1224,228.6498,2281.0
2020-12-11 14:35:00,247.13,247.13,246.92,246.99,1974.0,228.6684,228.6684,228.474,228.5388,1974.0
2020-12-11 14:40:00,247.16,247.26,246.92,247.26,700.0,228.6961,228.7886,228.474,228.7886,700.0
2020-12-11 14:45:00,247.19,247.19,246.93,247.14,1646.0,228.7239,228.7239,228.4833,228.6776,1646.0
2020-12-11 14:50:00,247.17,247.17,246.91,246.95,1160.0,228.7054,228.7054,228.4648,228.5018,1160.0
2020-12-11 14:55:00,246.99,247.07,246.78,246.96,1407.0,228.5388,228.6128,228.3445,228.5111,1407.0
2020-12-11 15:00:00,246.95,246.98,246.81,246.81,500.0,228.5018,228.5296,228.3723,228.3723,500.0
2020-12-11 15:05:00,246.71,246.81,246.64,246.67,1916.0,228.2797,228.3723,228.215,228.2427,1916.0
2020-12-11 15:10:00,246.73,246.99,246.73,246.79,1725.0,228.2982,228.5388,228.2982,228.3538,1725.0
2020-12-11 15:15:00,246.83,247.22,246.83,247.13,4200.0,228.3908,228.7516,228.3908,228.6684,4200.0
2020-12-11 15:20:00,247.17,247.17,247.04,247.09,1400.0,228.7054,228.7054,228.5851,228.6313,1400.0
2020-12-11 15:25:00,247.0,247.06,246.93,246.98,2566.0,228.5481,228.6036,228.4833,228.5296,2566.0
2020-12-11 15:30:00,247.04,247.25,246.99,246.99,2303.0,228.5851,228.7794,228.5388,228.5388,2303.0
2020-12-11 15:35:00,246.99,247.29,246.99,247.1,2712.0,228.5388,228.8164,228.5388,228.6406,2712.0
2020-12-11 15:40:00,247.19,247.31,247.05,247.05,1905.0,228.7239,228.8349,228.5943,228.5943,1905.0
2020-12-11 15:45:00,246.86,246.86,246.64,246.65,2687.0,228.4185,228.4185,228.215,228.2242,2687.0
2020-12-11 15:50:00,246.42,246.71,246.11,246.41,8028.0,228.0114,228.2797,227.7246,228.0021,8028.0
2020-12-11 15:55:00,246.38,247.01,246.27,246.58,19292.0,227.9744,228.5573,227.8726,228.1594,19292.0
2020-12-14 09:30:00,248.19,249.1,246.77,246.77,9970.0,229.6492,230.4912,228.3352,228.3352,9970.0
2020-12-14 09:35:00,246.84,247.82,246.22,247.82,2700.0,228.4,229.3068,227.8263,229.3068,2700.0
2020-12-14 09:40:00,248.0,248.0,247.03,247.03,300.0,229.4734,229.4734,228.5758,228.5758,300.0
2020-12-14 09:45:00,246.73,247.09,245.86,246.78,2495.0,228.2982,228.6313,227.4932,228.3445,2495.0
2020-12-14 09:50:00,246.81,246.81,245.66,245.93,2804.0,228.3723,228.3723,227.3082,227.558,2804.0
2020-12-14 09:55:00,245.66,245.66,244.61,245.52,2906.0,227.3082,227.3082,226.3366,227.1786,2906.0
2020-12-14 10:00:00,245.78,246.24,245.77,246.24,1740.0,227.4192,227.8448,227.41,227.8448,1740.0
2020-12-14 10:05:00,246.8,247.12,246.71,247.12,800.0,228.363,228.6591,228.2797,228.6591,800.0
2020-12-14 10:10:00,247.31,247.37,246.9,247.37,1539.0,228.8349,228.8904,228.4555,228.8904,1539.0
2020-12-14 10:15:00,247.33,247.36,246.61,246.89,1800.0,228.8534,228.8812,228.1872,228.4463,1800.0
2020-12-14 10:20:00,246.81,247.09,246.56,246.9,5484.0,228.3723,228.6313,228.1409,228.4555,5484.0
2020-12-14 10:25:00,246.9,246.9,245.67,246.43,4269.0,228.4555,228.4555,227.3174,228.0206,4269.0
2020-12-14 10:30:00,246.44,247.26,246.43,246.83,1700.0,228.0299,228.7886,228.0206,228.3908,1700.0
2020-12-14 10:35:00,246.84,246.97,246.63,246.84,800.0,228.4,228.5203,228.2057,228.4,800.0
2020-12-14 10:40:00,246.75,247.08,246.66,247.08,1457.0,228.3167,228.6221,228.2335,228.6221,1457.0
2020-12-14 10:45:00,247.12,247.14,246.48,246.48,3561.0,228.6591,228.6776,228.0669,228.0669,3561.0
2020-12-14 10:50:00,246.31,246.61,246.28,246.61,1201.0,227.9096,228.1872,227.8819,228.1872,1201.0
2020-12-14 10:55:00,246.6,246.63,245.41,245.42,2170.0,228.1779,228.2057,227.0768,227.0861,2170.0
2020-12-14 11:00:00,245.8,245.98,245.58,245.72,2019.0,227.4377,227.6043,227.2341,227.3637,2019.0
2020-12-14 11:05:00,245.47,245.91,245.44,245.52,2300.0,227.1324,227.5395,227.1046,227.1786,2300.0
2020-12-14 11:10:00,245.71,245.88,245.43,245.43,1463.0,227.3544,227.5117,227.0954,227.0954,1463.0
2020-12-14 11:15:00,245.43,246.02,245.2,245.2,2975.0,227.0954,227.6413,226.8825,226.8825,2975.0
2020-12-14 11:20:00,245.32,245.51,245.17,245.3,3567.0,226.9936,227.1694,226.8548,226.9751,3567.0
2020-12-14 11:25:00,245.21,245.92,245.05,245.7,1796.0,226.8918,227.5487,226.7437,227.3452,1796.0
2020-12-14 11:30:00,245.67,245.9,245.44,245.69,1200.0,227.3174,227.5302,227.1046,227.3359,1200.0
2020-12-14 11:35:00,245.49,245.84,245.4,245.57,6972.0,227.1509,227.4747,227.0676,227.2249,6972.0
2020-12-14 11:40:00,245.55,245.79,245.4,245.58,6800.0,227.2064,227.4285,227.0676,227.2341,6800.0
2020-12-14 11:45:00,245.53,246.09,245.53,245.65,1790.0,227.1879,227.706,227.1879,227.2989,1790.0
2020-12-14 11:50:00,245.64,245.8,245.46,245.68,1000.0,227.2897,227.4377,227.1231,227.3267,1000.0
2020-12-14 11:55:00,245.81,245.81,245.36,245.5,2600.0,227.447,227.447,227.0306,227.1601,2600.0
2020-12-14 12:00:00,245.56,245.56,245.22,245.22,1516.0,227.2156,227.2156,226.901,226.901,1516.0
2020-12-14 12:05:00,245.27,245.76,245.27,245.76,1100.0,226.9473,227.4007,226.9473,227.4007,1100.0
2020-12-14 12:10:00,245.87,246.13,245.8,246.13,2219.0,227.5025,227.7431,227.4377,227.7431,2219.0
2020-12-14 12:15:00,245.9,246.17,245.72,245.78,2404.0,227.5302,227.7801,227.3637,227.4192,2404.0
2020-12-14 12:20:00,245.8,246.2,245.8,245.93,942.0,227.4377,227.8078,227.4377,227.558,942.0
2020-12-14 12:25:00,245.75,245.88,245.68,245.87,1796.0,227.3914,227.5117,227.3267,227.5025,1796.0
2020-12-14 12:30:00,245.62,245.65,245.5,245.65,800.0,227.2712,227.2989,227.1601,227.2989,800.0
2020-12-14 12:35:00,245.58,245.68,245.21,245.25,2853.0,227.2341,227.3267,226.8918,226.9288,2853.0
2020-12-14 12:40:00,245.25,245.29,244.97,245.19,2932.0,226.9288,226.9658,226.6697,226.8733,2932.0
2020-12-14 12:45:00,245.14,245.14,245.06,245.06,200.0,226.827,226.827,226.753,226.753,200.0
2020-12-14 12:50:00,245.03,245.17,244.91,245.17,700.0,226.7252,226.8548,226.6142,226.8548,700.0
2020-12-14 12:55:00,245.01,245.2,244.9,245.13,1613.0,226.7067,226.8825,226.6049,226.8178,1613.0
2020-12-14 13:00:00,245.31,245.31,244.79,244.79,1129.0,226.9843,226.9843,226.5032,226.5032,1129.0
2020-12-14 13:05:00,244.83,244.85,244.47,244.6,1500.0,226.5402,226.5587,226.2071,226.3274,1500.0
2020-12-14 13:10:00,244.69,244.84,244.53,244.84,2515.0,226.4106,226.5494,226.2626,226.5494,2515.0
2020-12-14 13:15:00,244.71,244.83,244.64,244.72,1026.0,226.4291,226.5402,226.3644,226.4384,1026.0
2020-12-14 13:20:00,244.79,244.82,244.43,244.5,1100.0,226.5032,226.5309,226.1701,226.2348,1100.0
2020-12-14 13:25:00,244.66,244.83,244.56,244.63,2600.0,226.3829,226.5402,226.2903,226.3551,2600.0
2020-12-14 13:30:00,244.47,244.88,244.31,244.88,1105.0,226.2071,226.5864,226.059,226.5864,1105.0
2020-12-14 13:35:00,244.92,244.96,244.92,244.95,400.0,226.6234,226.6605,226.6234,226.6512,400.0
2020-12-14 13:40:00,245.04,245.05,244.87,244.87,1942.0,226.7345,226.7437,226.5772,226.5772,1942.0
2020-12-14 13:45:00,244.84,245.04,244.75,244.87,2200.0,226.5494,226.7345,226.4661,226.5772,2200.0
2020-12-14 13:50:00,244.96,245.05,244.95,245.05,800.0,226.6605,226.7437,226.6512,226.7437,800.0
2020-12-14 13:55:00,245.05,245.05,244.61,244.61,1451.0,226.7437,226.7437,226.3366,226.3366,1451.0
2020-12-14 14:00:00,244.79,244.82,244.39,244.52,1103.0,226.5032,226.5309,226.133,226.2533,1103.0
2020-12-14 14:05:00,244.58,244.67,244.58,244.67,280.0,226.3088,226.3921,226.3088,226.3921,280.0
2020-12-14 14:10:00,244.38,244.52,244.09,244.1,1000.0,226.1238,226.2533,225.8555,225.8647,1000.0
2020-12-14 14:15:00,244.01,244.23,244.0,244.23,860.0,225.7814,225.985,225.7722,225.985,860.0
2020-12-14 14:20:00,244.14,244.14,243.81,243.94,2061.0,225.9017,225.9017,225.5964,225.7167,2061.0
2020-12-14 14:25:00,244.04,244.04,244.04,244.04,100.0,225.8092,225.8092,225.8092,225.8092,100.0
2020-12-14 14:30:00,243.93,243.93,243.51,243.51,2300.0,225.7074,225.7074,225.3188,225.3188,2300.0
2020-12-14 14:35:00,243.55,243.56,243.22,243.56,2043.0,225.3558,225.365,225.0504,225.365,2043.0
2020-12-14 14:40:00,243.56,244.03,243.43,244.03,4564.0,225.365,225.7999,225.2448,225.7999,4564.0
2020-12-14 14:45:00,244.0,244.0,243.97,243.97,828.0,225.7722,225.7722,225.7444,225.7444,828.0
2020-12-14 14:50:00,244.08,244.41,244.04,244.25,1502.0,225.8462,226.1515,225.8092,226.0035,1502.0
2020-12-14 14:55:00,244.32,244.38,244.15,244.15,825.0,226.0683,226.1238,225.911,225.911,825.0
2020-12-14 15:00:00,244.16,244.27,244.06,244.27,1310.0,225.9202,226.022,225.8277,226.022,1310.0
2020-12-14 15:05:00,244.37,244.37,243.59,243.75,2882.0,226.1145,226.1145,225.3928,225.5409,2882.0
2020-12-14 15:10:00,243.95,244.23,243.9,244.1,1700.0,225.7259,225.985,225.6796,225.8647,1700.0
2020-12-14 15:15:00,244.06,244.06,243.92,244.0,2425.0,225.8277,225.8277,225.6982,225.7722,2425.0
2020-12-14 15:20:00,244.11,244.19,244.03,244.09,1490.0,225.874,225.948,225.7999,225.8555,1490.0
2020-12-14 15:25:00,244.2,244.3,244.17,244.25,1234.0,225.9572,226.0498,225.9295,226.0035,1234.0
2020-12-14 15:30:00,244.1,244.1,243.24,243.39,4142.0,225.8647,225.8647,225.069,225.2077,4142.0
2020-12-14 15:35:00,243.49,243.49,243.16,243.33,2529.0,225.3003,225.3003,224.9949,225.1522,2529.0
2020-12-14 15:40:00,243.37,243.39,243.16,243.17,2721.0,225.1892,225.2077,224.9949,225.0042,2721.0
2020-12-14 15:45:00,243.12,243.36,242.89,243.36,6446.0,224.9579,225.18,224.7451,225.18,6446.0
2020-12-14 15:50:00,243.36,243.6,242.86,243.48,8983.0,225.18,225.4021,224.7173,225.291,8983.0
2020-12-14 15:55:00,243.55,243.55,242.77,242.77,18464.0,225.3558,225.3558,224.6341,224.6341,18464.0
2020-12-15 09:30:00,245.71,246.71,245.3,246.7,9116.0,227.3544,228.2797,226.9751,228.2705,9116.0
2020-12-15 09:35:00,246.31,246.7,246.31,246.7,1000.0,227.9096,228.2705,227.9096,228.2705,1000.0
2020-12-15 09:40:00,246.34,246.67,245.96,246.66,3431.0,227.9374,228.2427,227.5858,228.2335,3431.0
2020-12-15 09:45:00,246.37,246.5,245.75,245.79,4400.0,227.9651,228.0854,227.3914,227.4285,4400.0
2020-12-15 09:50:00,245.55,246.11,245.55,245.8,1542.0,227.2064,227.7246,227.2064,227.4377,1542.0
2020-12-15 09:55:00,245.82,246.0,245.4,245.41,2990.0,227.4562,227.6228,227.0676,227.0768,2990.0
2020-12-15 10:00:00,245.23,245.62,244.61,245.19,9196.0,226.9103,227.2712,226.3366,226.8733,9196.0
2020-12-15 10:05:00,244.41,245.24,244.24,244.98,5100.0,226.1515,226.9195,225.9942,226.679,5100.0
2020-12-15 10:10:00,245.2,245.68,244.77,245.63,2950.0,226.8825,227.3267,226.4847,227.2804,2950.0
2020-12-15 10:15:00,245.49,245.54,245.17,245.51,1556.0,227.1509,227.1971,226.8548,227.1694,1556.0
2020-12-15 10:20:00,245.55,245.8,245.52,245.69,4426.0,227.2064,227.4377,227.1786,227.3359,4426.0
2020-12-15 10:25:00,245.54,245.54,244.67,245.21,1872.0,227.1971,227.1971,226.3921,226.8918,1872.0
2020-12-15 10:30:00,245.12,245.48,245.12,245.41,626.0,226.8085,227.1416,226.8085,227.0768,626.0
2020-12-15 10:35:00,245.36,245.41,244.56,244.67,1006.0,227.0306,227.0768,226.2903,226.3921,1006.0
2020-12-15 10:40:00,244.64,244.8,244.42,244.8,2989.0,226.3644,226.5124,226.1608,226.5124,2989.0
2020-12-15 10:45:00,244.89,245.12,244.88,245.07,2872.0,226.5957,226.8085,226.5864,226.7622,2872.0
2020-12-15 10:50:00,245.11,245.11,244.81,244.81,400.0,226.7993,226.7993,226.5217,226.5217,400.0
2020-12-15 10:55:00,245.02,245.64,244.98,245.4,1449.0,226.716,227.2897,226.679,227.0676,1449.0
2020-12-15 11:00:00,245.31,245.47,245.31,245.39,819.0,226.9843,227.1324,226.9843,227.0583,819.0
2020-12-15 11:05:00,245.26,245.7,245.13,245.7,1677.0,226.9381,227.3452,226.8178,227.3452,1677.0
2020-12-15 11:10:00,245.99,246.17,245.93,246.17,4933.0,227.6135,227.7801,227.558,227.7801,4933.0
2020-12-15 11:15:00,246.09,246.43,246.04,246.3,1289.0,227.706,228.0206,227.6598,227.9004,1289.0
2020-12-15 11:20:00,246.63,246.94,246.47,246.8,1924.0,228.2057,228.4925,228.0577,228.363,1924.0
2020-12-15 11:25:00,247.0,247.15,246.79,246.95,2701.0,228.5481,228.6869,228.3538,228.5018,2701.0
2020-12-15 11:30:00,246.99,247.01,246.56,247.01,8450.0,228.5388,228.5573,228.1409,228.5573,8450.0
2020-12-15 11:35:00,247.08,247.49,246.99,247.49,3120.0,228.6221,229.0015,228.5388,229.0015,3120.0
2020-12-15 11:40:00,247.4,247.65,247.4,247.65,21121.0,228.9182,229.1495,228.9182,229.1495,21121.0
2020-12-15 11:45:00,247.4,247.4,247.22,247.36,1095.0,228.9182,228.9182,228.7516,228.8812,1095.0
2020-12-15 11:50:00,247.34,247.5,247.06,247.5,1522.0,228.8627,229.0107,228.6036,229.0107,1522.0
2020-12-15 11:55:00,247.27,247.51,247.04,247.51,1700.0,228.7979,229.02,228.5851,229.02,1700.0
2020-12-15 12:00:00,247.68,248.23,247.59,247.88,3027.0,229.1773,229.6862,229.094,229.3623,3027.0
2020-12-15 12:05:00,247.85,248.0,247.85,247.93,1062.0,229.3346,229.4734,229.3346,229.4086,1062.0
2020-12-15 12:10:00,248.05,248.05,247.77,247.94,6205.0,229.5196,229.5196,229.2605,229.4178,6205.0
2020-12-15 12:15:00,247.85,247.94,247.62,247.67,4897.0,229.3346,229.4178,229.1217,229.168,4897.0
2020-12-15 12:20:00,247.85,247.85,247.84,247.85,400.0,229.3346,229.3346,229.3253,229.3346,400.0
2020-12-15 12:25:00,247.59,247.59,247.52,247.52,200.0,229.094,229.094,229.0292,229.0292,200.0
2020-12-15 12:30:00,247.45,247.8,247.37,247.37,1300.0,228.9644,229.2883,228.8904,228.8904,1300.0
2020-12-15 12:35:00,247.23,247.59,247.19,247.45,1603.0,228.7609,229.094,228.7239,228.9644,1603.0
2020-12-15 12:40:00,247.5,247.6,247.5,247.6,12900.0,229.0107,229.1032,229.0107,229.1032,12900.0
2020-12-15 12:45:00,247.95,247.95,247.78,247.92,701.0,229.4271,229.4271,229.2698,229.3993,701.0
2020-12-15 12:50:00,248.07,248.07,247.83,248.0,1333.0,229.5381,229.5381,229.3161,229.4734,1333.0
2020-12-15 12:55:00,248.03,248.14,247.9,247.9,1131.0,229.5011,229.6029,229.3808,229.3808,1131.0
2020-12-15 13:00:00,248.11,248.13,247.93,248.13,550.0,229.5751,229.5936,229.4086,229.5936,550.0
2020-12-15 13:05:00,248.18,248.81,248.13,248.64,2099.0,229.6399,230.2229,229.5936,230.0655,2099.0
2020-12-15 13:10:00,248.5,248.78,248.25,248.25,1107.0,229.936,230.1951,229.7047,229.7047,1107.0
2020-12-15 13:15:00,248.51,248.69,248.28,248.28,440.0,229.9453,230.1118,229.7324,229.7324,440.0
2020-12-15 13:20:00,248.52,248.52,248.33,248.38,536.0,229.9545,229.9545,229.7787,229.825,536.0
2020-12-15 13:25:00,248.34,248.47,248.32,248.32,1200.0,229.788,229.9082,229.7695,229.7695,1200.0
2020-12-15 13:30:00,248.27,248.65,248.27,248.65,734.0,229.7232,230.0748,229.7232,230.0748,734.0
2020-12-15 13:35:00,248.5,248.81,248.49,248.81,600.0,229.936,230.2229,229.9268,230.2229,600.0
2020-12-15 13:40:00,248.7,248.74,248.5,248.67,2080.0,230.1211,230.1581,229.936,230.0933,2080.0
2020-12-15 13:45:00,248.67,248.89,248.67,248.85,720.0,230.0933,230.2969,230.0933,230.2599,720.0
2020-12-15 13:50:00,248.89,249.21,248.88,249.21,2479.0,230.2969,230.593,230.2876,230.593,2479.0
2020-12-15 13:55:00,249.12,249.29,248.99,249.22,1919.0,230.5097,230.667,230.3894,230.6022,1919.0
2020-12-15 14:00:00,249.12,249.17,248.93,248.94,2898.0,230.5097,230.556,230.3339,230.3431,2898.0
2020-12-15 14:05:00,248.96,249.05,248.84,249.03,2727.0,230.3616,230.4449,230.2506,230.4264,2727.0
2020-12-15 14:10:00,248.82,249.39,248.82,249.3,2970.0,230.2321,230.7595,230.2321,230.6762,2970.0
2020-12-15 14:15:00,249.44,249.44,248.88,248.88,4636.0,230.8058,230.8058,230.2876,230.2876,4636.0
2020-12-15 14:20:00,248.69,248.75,248.56,248.59,1297.0,230.1118,230.1673,229.9915,230.0193,1297.0
2020-12-15 14:25:00,248.57,248.63,248.32,248.32,929.0,230.0008,230.0563,229.7695,229.7695,929.0
2020-12-15 14:30:00,248.4,248.69,248.4,248.53,1717.0,229.8435,230.1118,229.8435,229.9638,1717.0
2020-12-15 14:35:00,248.61,248.63,248.27,248.54,1960.0,230.0378,230.0563,229.7232,229.973,1960.0
2020-12-15 14:40:00,248.63,248.74,248.33,248.72,1395.0,230.0563,230.1581,229.7787,230.1396,1395.0
2020-12-15 14:45:00,248.73,248.9,248.68,248.68,2590.0,230.1488,230.3061,230.1026,230.1026,2590.0
2020-12-15 14:50:00,248.66,248.72,248.43,248.44,1607.0,230.0841,230.1396,229.8712,229.8805,1607.0
2020-12-15 14:55:00,248.36,248.45,248.15,248.36,1115.0,229.8065,229.8897,229.6122,229.8065,1115.0
2020-12-15 15:00:00,248.4,248.4,248.18,248.27,1100.0,229.8435,229.8435,229.6399,229.7232,1100.0
2020-12-15 15:05:00,247.99,248.46,247.99,248.43,2646.0,229.4641,229.899,229.4641,229.8712,2646.0
2020-12-15 15:10:00,248.15,248.36,248.12,248.34,3303.0,229.6122,229.8065,229.5844,229.788,3303.0
2020-12-15 15:15:00,248.36,248.6,248.21,248.21,7957.0,229.8065,230.0285,229.6677,229.6677,7957.0
2020-12-15 15:20:00,248.17,248.49,248.09,248.28,4322.0,229.6307,229.9268,229.5566,229.7324,4322.0
2020-12-15 15:25:00,248.19,248.19,247.55,247.55,4834.0,229.6492,229.6492,229.057,229.057,4834.0
2020-12-15 15:30:00,247.3,247.6,247.11,247.22,4966.0,228.8257,229.1032,228.6498,228.7516,4966.0
2020-12-15 15:35:00,247.3,247.54,247.09,247.24,3650.0,228.8257,229.0477,228.6313,228.7701,3650.0
2020-12-15 15:40:00,247.29,247.29,247.0,247.26,5450.0,228.8164,228.8164,228.5481,228.7886,5450.0
2020-12-15 15:45:00,247.22,247.35,247.04,247.22,6685.0,228.7516,228.8719,228.5851,228.7516,6685.0
2020-12-15 15:50:00,247.29,247.5,246.81,247.01,14731.0,228.8164,229.0107,228.3723,228.5573,14731.0
2020-12-15 15:55:00,247.02,247.45,246.96,247.19,25164.0,228.5666,228.9644,228.5111,228.7239,25164.0
2020-12-16 09:30:00,248.52,248.71,247.3,248.19,15142.0,229.9545,230.1303,228.8257,229.6492,15142.0
2020-12-16 09:35:00,248.77,248.77,247.43,247.8,4012.0,230.1858,230.1858,228.9459,229.2883,4012.0
2020-12-16 09:40:00,247.81,247.81,246.64,247.38,3184.0,229.2976,229.2976,228.215,228.8997,3184.0
2020-12-16 09:45:00,247.56,247.92,247.25,247.25,4338.0,229.0662,229.3993,228.7794,228.7794,4338.0
2020-12-16 09:50:00,247.3,247.3,245.93,245.94,4165.0,228.8257,228.8257,227.558,227.5673,4165.0
2020-12-16 09:55:00,245.92,246.75,245.57,246.22,2897.0,227.5487,228.3167,227.2249,227.8263,2897.0
2020-12-16 10:00:00,246.24,246.94,245.96,246.94,1630.0,227.8448,228.4925,227.5858,228.4925,1630.0
2020-12-16 10:05:00,246.98,247.22,246.6,247.02,3163.0,228.5296,228.7516,228.1779,228.5666,3163.0
2020-12-16 10:10:00,247.2,247.61,246.93,246.94,6360.0,228.7331,229.1125,228.4833,228.4925,6360.0
2020-12-16 10:15:00,247.05,247.44,247.05,247.13,1902.0,228.5943,228.9552,228.5943,228.6684,1902.0
2020-12-16 10:20:00,247.29,247.57,247.03,247.45,2559.0,228.8164,229.0755,228.5758,228.9644,2559.0
2020-12-16 10:25:00,247.48,248.22,247.48,248.1,5011.0,228.9922,229.6769,228.9922,229.5659,5011.0
2020-12-16 10:30:00,247.77,248.01,247.59,247.64,2358.0,229.2605,229.4826,229.094,229.1403,2358.0
2020-12-16 10:35:00,247.61,247.66,247.12,247.48,4647.0,229.1125,229.1588,228.6591,228.9922,4647.0
2020-12-16 10:40:00,247.37,247.58,247.22,247.46,1587.0,228.8904,229.0847,228.7516,228.9737,1587.0
2020-12-16 10:45:00,247.33,247.33,246.9,246.91,875.0,228.8534,228.8534,228.4555,228.4648,875.0
2020-12-16 10:50:00,247.07,247.35,246.95,247.35,3197.0,228.6128,228.8719,228.5018,228.8719,3197.0
2020-12-16 10:55:00,247.4,247.4,246.81,246.84,4019.0,228.9182,228.9182,228.3723,228.4,4019.0
2020-12-16 11:00:00,246.95,247.09,246.35,246.73,4201.0,228.5018,228.6313,227.9466,228.2982,4201.0
2020-12-16 11:05:00,246.78,247.18,246.76,246.89,1719.0,228.3445,228.7146,228.326,228.4463,1719.0
2020-12-16 11:10:00,246.76,246.9,246.5,246.76,1646.0,228.326,228.4555,228.0854,228.326,1646.0
2020-12-16 11:15:00,246.69,247.28,246.68,247.28,4711.0,228.2612,228.8071,228.252,228.8071,4711.0
2020-12-16 11:20:00,247.23,248.34,247.23,248.34,19446.0,228.7609,229.788,228.7609,229.788,19446.0
2020-12-16 11:25:00,248.12,248.12,247.53,247.53,1000.0,229.5844,229.5844,229.0385,229.0385,1000.0
2020-12-16 11:30:00,247.45,247.59,247.16,247.57,2142.0,228.9644,229.094,228.6961,229.0755,2142.0
2020-12-16 11:35:00,247.51,247.52,246.95,246.96,1700.0,229.02,229.0292,228.5018,228.5111,1700.0
2020-12-16 11:40:00,247.0,247.18,246.95,247.15,1538.0,228.5481,228.7146,228.5018,228.6869,1538.0
2020-12-16 11:45:00,247.25,247.37,247.25,247.37,2813.0,228.7794,228.8904,228.7794,228.8904,2813.0
2020-12-16 11:50:00,247.22,247.22,246.81,247.04,2381.0,228.7516,228.7516,228.3723,228.5851,2381.0
2020-12-16 11:55:00,247.09,247.1,246.91,246.91,600.0,228.6313,228.6406,228.4648,228.4648,600.0
2020-12-16 12:00:00,247.05,247.25,247.05,247.25,500.0,228.5943,228.7794,228.5943,228.7794,500.0
2020-12-16 12:05:00,247.16,247.37,246.98,247.34,2104.0,228.6961,228.8904,228.5296,228.8627,2104.0
2020-12-16 12:10:00,247.3,247.41,247.18,247.18,400.0,228.8257,228.9274,228.7146,228.7146,400.0
2020-12-16 12:15:00,246.98,247.25,246.74,246.96,3400.0,228.5296,228.7794,228.3075,228.5111,3400.0
2020-12-16 12:20:00,247.0,247.0,246.82,246.82,300.0,228.5481,228.5481,228.3815,228.3815,300.0
2020-12-16 12:25:00,246.78,246.79,246.77,246.79,311.0,228.3445,228.3538,228.3352,228.3538,311.0
2020-12-16 12:30:00,246.67,247.04,246.61,247.04,1414.0,228.2427,228.5851,228.1872,228.5851,1414.0
2020-12-16 12:35:00,247.01,247.01,245.63,246.22,28132.0,228.5573,228.5573,227.2804,227.8263,28132.0
2020-12-16 12:40:00,246.32,246.47,246.27,246.28,400.0,227.9189,228.0577,227.8726,227.8819,400.0
2020-12-16 12:45:00,246.23,246.66,246.14,246.14,2682.0,227.8356,228.2335,227.7523,227.7523,2682.0
2020-12-16 12:50:00,245.86,246.14,245.86,246.02,900.0,227.4932,227.7523,227.4932,227.6413,900.0
2020-12-16 12:55:00,246.14,246.29,246.06,246.17,900.0,227.7523,227.8911,227.6783,227.7801,900.0
2020-12-16 13:00:00,246.0,246.1,245.87,245.98,1800.0,227.6228,227.7153,227.5025,227.6043,1800.0
2020-12-16 13:05:00,245.98,246.09,245.97,246.09,911.0,227.6043,227.706,227.595,227.706,911.0
2020-12-16 13:10:00,245.88,246.04,245.87,245.92,700.0,227.5117,227.6598,227.5025,227.5487,700.0
2020-12-16 13:15:00,245.86,245.89,245.37,245.58,6825.0,227.4932,227.521,227.0398,227.2341,6825.0
2020-12-16 13:20:00,245.74,245.99,245.67,245.95,1647.0,227.3822,227.6135,227.3174,227.5765,1647.0
2020-12-16 13:25:00,245.84,245.91,245.57,245.57,1300.0,227.4747,227.5395,227.2249,227.2249,1300.0
2020-12-16 13:30:00,245.64,245.7,245.56,245.66,766.0,227.2897,227.3452,227.2156,227.3082,766.0
2020-12-16 13:35:00,245.55,245.55,245.51,245.52,500.0,227.2064,227.2064,227.1694,227.1786,500.0
2020-12-16 13:40:00,245.36,245.37,245.2,245.2,1041.0,227.0306,227.0398,226.8825,226.8825,1041.0
2020-12-16 13:45:00,245.23,245.23,244.93,245.01,1909.0,226.9103,226.9103,226.6327,226.7067,1909.0
2020-12-16 13:50:00,245.03,245.06,244.86,244.91,1233.0,226.7252,226.753,226.5679,226.6142,1233.0
2020-12-16 13:55:00,245.03,245.23,244.94,245.21,2300.0,226.7252,226.9103,226.642,226.8918,2300.0
2020-12-16 14:00:00,245.19,245.89,244.97,245.51,4331.0,226.8733,227.521,226.6697,227.1694,4331.0
2020-12-16 14:05:00,245.1,245.1,244.58,244.6,3717.0,226.79,226.79,226.3088,226.3274,3717.0
2020-12-16 14:10:00,244.6,244.66,244.39,244.43,2150.0,226.3274,226.3829,226.133,226.1701,2150.0
2020-12-16 14:15:00,244.38,244.49,244.16,244.49,2350.0,226.1238,226.2256,225.9202,226.2256,2350.0
2020-12-16 14:20:00,244.56,244.73,244.38,244.73,1760.0,226.2903,226.4476,226.1238,226.4476,1760.0
2020-12-16 14:25:00,244.75,244.75,244.46,244.51,1014.0,226.4661,226.4661,226.1978,226.2441,1014.0
2020-12-16 14:30:00,244.65,244.84,244.54,244.7,3721.0,226.3736,226.5494,226.2718,226.4199,3721.0
2020-12-16 14:35:00,244.79,245.54,244.7,245.53,1095.0,226.5032,227.1971,226.4199,227.1879,1095.0
2020-12-16 14:40:00,245.52,245.52,245.32,245.33,1439.0,227.1786,227.1786,226.9936,227.0028,1439.0
2020-12-16 14:45:00,245.44,245.65,245.24,245.24,4614.0,227.1046,227.2989,226.9195,226.9195,4614.0
2020-12-16 14:50:00,245.23,245.61,245.23,245.31,3418.0,226.9103,227.2619,226.9103,226.9843,3418.0
2020-12-16 14:55:00,245.31,245.68,245.31,245.6,2408.0,226.9843,227.3267,226.9843,227.2527,2408.0
2020-12-16 15:00:00,245.51,245.51,245.37,245.47,1782.0,227.1694,227.1694,227.0398,227.1324,1782.0
2020-12-16 15:05:00,245.42,245.42,245.2,245.38,1309.0,227.0861,227.0861,226.8825,227.0491,1309.0
2020-12-16 15:10:00,245.43,245.75,245.43,245.64,1842.0,227.0954,227.3914,227.0954,227.2897,1842.0
2020-12-16 15:15:00,245.81,245.98,245.81,245.87,2597.0,227.447,227.6043,227.447,227.5025,2597.0
2020-12-16 15:20:00,245.78,246.03,245.72,245.81,2561.0,227.4192,227.6505,227.3637,227.447,2561.0
2020-12-16 15:25:00,245.95,246.17,245.87,246.17,3678.0,227.5765,227.7801,227.5025,227.7801,3678.0
2020-12-16 15:30:00,246.09,246.29,246.09,246.24,3167.0,227.706,227.8911,227.706,227.8448,3167.0
2020-12-16 15:35:00,246.33,246.6,246.01,246.38,11047.0,227.9281,228.1779,227.632,227.9744,11047.0
2020-12-16 15:40:00,246.36,246.74,246.36,246.64,13365.0,227.9559,228.3075,227.9559,228.215,13365.0
2020-12-16 15:45:00,246.65,246.81,246.44,246.59,6095.0,228.2242,228.3723,228.0299,228.1687,6095.0
2020-12-16 15:50:00,246.59,246.59,245.73,245.83,9823.0,228.1687,228.1687,227.3729,227.4655,9823.0
2020-12-16 15:55:00,245.94,246.24,245.58,245.76,16118.0,227.5673,227.8448,227.2341,227.4007,16118.0
2020-12-17 09:30:00,246.69,247.35,246.69,246.79,10341.0,228.2612,228.8719,228.2612,228.3538,10341.0
2020-12-17 09:35:00,246.55,246.73,245.68,245.89,1100.0,228.1317,228.2982,227.3267,227.521,1100.0
2020-12-17 09:40:00,245.38,245.43,244.62,244.96,5452.0,227.0491,227.0954,226.3459,226.6605,5452.0
2020-12-17 09:45:00,244.75,245.74,244.75,245.54,7629.0,226.4661,227.3822,226.4661,227.1971,7629.0
2020-12-17 09:50:00,245.72,246.34,245.48,245.83,2276.0,227.3637,227.9374,227.1416,227.4655,2276.0
2020-12-17 09:55:00,245.99,246.05,245.62,245.76,1410.0,227.6135,227.669,227.2712,227.4007,1410.0
2020-12-17 10:00:00,246.11,247.25,246.07,246.26,4746.0,227.7246,228.7794,227.6875,227.8633,4746.0
2020-12-17 10:05:00,246.47,247.3,246.4,246.92,3058.0,228.0577,228.8257,227.9929,228.474,3058.0
2020-12-17 10:10:00,246.79,246.86,246.46,246.7,1872.0,228.3538,228.4185,228.0484,228.2705,1872.0
2020-12-17 10:15:00,246.59,247.3,246.47,247.3,2748.0,228.1687,228.8257,228.0577,228.8257,2748.0
2020-12-17 10:20:00,247.06,247.77,247.04,247.33,3600.0,228.6036,229.2605,228.5851,228.8534,3600.0
2020-12-17 10:25:00,247.28,247.44,246.93,247.16,2600.0,228.8071,228.9552,228.4833,228.6961,2600.0
2020-12-17 10:30:00,247.11,247.21,246.8,247.06,1600.0,228.6498,228.7424,228.363,228.6036,1600.0
2020-12-17 10:35:00,246.94,247.32,246.83,247.09,1953.0,228.4925,228.8442,228.3908,228.6313,1953.0
2020-12-17 10:40:00,246.87,246.98,246.51,246.76,4263.0,228.4278,228.5296,228.0947,228.326,4263.0
2020-12-17 10:45:00,246.94,247.26,246.84,247.26,1939.0,228.4925,228.7886,228.4,228.7886,1939.0
2020-12-17 10:50:00,247.31,247.92,247.3,247.41,4953.0,228.8349,229.3993,228.8257,228.9274,4953.0
2020-12-17 10:55:00,247.54,247.54,247.24,247.47,1605.0,229.0477,229.0477,228.7701,228.983,1605.0
2020-12-17 11:00:00,247.38,247.4,246.89,246.95,3242.0,228.8997,228.9182,228.4463,228.5018,3242.0
2020-12-17 11:05:00,247.09,247.09,246.72,246.78,1164.0,228.6313,228.6313,228.289,228.3445,1164.0
2020-12-17 11:10:00,246.54,247.16,246.42,247.16,5110.0,228.1224,228.6961,228.0114,228.6961,5110.0
2020-12-17 11:15:00,247.26,247.59,247.21,247.59,1050.0,228.7886,229.094,228.7424,229.094,1050.0
2020-12-17 11:20:00,247.74,247.82,247.38,247.4,1551.0,229.2328,229.3068,228.8997,228.9182,1551.0
2020-12-17 11:25:00,247.41,247.77,247.32,247.35,2299.0,228.9274,229.2605,228.8442,228.8719,2299.0
2020-12-17 11:30:00,247.45,247.46,247.11,247.35,2228.0,228.9644,228.9737,228.6498,228.8719,2228.0
2020-12-17 11:35:00,247.24,247.39,247.24,247.25,1397.0,228.7701,228.9089,228.7701,228.7794,1397.0
2020-12-17 11:40:00,247.29,247.57,247.2,247.2,1300.0,228.8164,229.0755,228.7331,228.7331,1300.0
2020-12-17 11:45:00,247.3,247.35,247.23,247.35,483.0,228.8257,228.8719,228.7609,228.8719,483.0
2020-12-17 11:50:00,247.27,247.32,246.69,246.77,3627.0,228.7979,228.8442,228.2612,228.3352,3627.0
2020-12-17 11:55:00,246.58,247.08,246.52,247.08,1800.0,228.1594,228.6221,228.1039,228.6221,1800.0
2020-12-17 12:00:00,247.04,247.12,246.88,247.12,1355.0,228.5851,228.6591,228.437,228.6591,1355.0
2020-12-17 12:05:00,247.04,247.11,246.55,246.55,3121.0,228.5851,228.6498,228.1317,228.1317,3121.0
2020-12-17 12:10:00,246.62,246.62,246.11,246.29,3528.0,228.1965,228.1965,227.7246,227.8911,3528.0
2020-12-17 12:15:00,246.29,246.35,246.09,246.19,2608.0,227.8911,227.9466,227.706,227.7986,2608.0
2020-12-17 12:20:00,246.11,246.41,246.07,246.15,2845.0,227.7246,228.0021,227.6875,227.7616,2845.0
2020-12-17 12:25:00,246.2,246.2,245.92,245.93,1442.0,227.8078,227.8078,227.5487,227.558,1442.0
2020-12-17 12:30:00,245.93,246.02,245.78,245.96,5472.0,227.558,227.6413,227.4192,227.5858,5472.0
2020-12-17 12:35:00,245.77,246.0,245.72,245.87,1792.0,227.41,227.6228,227.3637,227.5025,1792.0
2020-12-17 12:40:00,245.86,246.13,245.86,245.95,2188.0,227.4932,227.7431,227.4932,227.5765,2188.0
2020-12-17 12:45:00,245.95,246.26,245.91,246.26,900.0,227.5765,227.8633,227.5395,227.8633,900.0
2020-12-17 12:50:00,246.27,246.43,246.21,246.37,2004.0,227.8726,228.0206,227.8171,227.9651,2004.0
2020-12-17 12:55:00,246.25,246.61,246.25,246.59,1602.0,227.8541,228.1872,227.8541,228.1687,1602.0
2020-12-17 13:00:00,246.68,246.71,246.6,246.61,500.0,228.252,228.2797,228.1779,228.1872,500.0
2020-12-17 13:05:00,246.81,247.14,246.81,247.14,2101.0,228.3723,228.6776,228.3723,228.6776,2101.0
2020-12-17 13:10:00,247.08,247.66,247.07,247.34,3800.0,228.6221,229.1588,228.6128,228.8627,3800.0
2020-12-17 13:15:00,247.39,247.39,247.01,247.01,1300.0,228.9089,228.9089,228.5573,228.5573,1300.0
2020-12-17 13:20:00,247.06,247.13,246.99,247.03,1663.0,228.6036,228.6684,228.5388,228.5758,1663.0
2020-12-17 13:25:00,247.11,247.11,246.83,246.83,919.0,228.6498,228.6498,228.3908,228.3908,919.0
2020-12-17 13:30:00,246.94,246.98,246.86,246.93,1240.0,228.4925,228.5296,228.4185,228.4833,1240.0
2020-12-17 13:35:00,246.95,247.0,246.91,246.97,1233.0,228.5018,228.5481,228.4648,228.5203,1233.0
2020-12-17 13:40:00,246.88,246.89,246.61,246.76,1101.0,228.437,228.4463,228.1872,228.326,1101.0
2020-12-17 13:45:00,246.67,246.73,246.47,246.56,803.0,228.2427,228.2982,228.0577,228.1409,803.0
2020-12-17 13:50:00,246.56,246.94,246.56,246.94,1810.0,228.1409,228.4925,228.1409,228.4925,1810.0
2020-12-17 13:55:00,246.77,246.99,246.77,246.98,625.0,228.3352,228.5388,228.3352,228.5296,625.0
2020-12-17 14:00:00,246.99,247.36,246.91,247.19,2633.0,228.5388,228.8812,228.4648,228.7239,2633.0
2020-12-17 14:05:00,247.28,247.3,247.09,247.27,1820.0,228.8071,228.8257,228.6313,228.7979,1820.0
2020-12-17 14:10:00,247.41,247.43,247.28,247.28,1183.0,228.9274,228.9459,228.8071,228.8071,1183.0
2020-12-17 14:15:00,247.37,247.5,247.37,247.43,618.0,228.8904,229.0107,228.8904,228.9459,618.0
2020-12-17 14:20:00,247.47,247.54,247.4,247.47,2893.0,228.983,229.0477,228.9182,228.983,2893.0
2020-12-17 14:25:00,247.34,247.39,247.27,247.32,1154.0,228.8627,228.9089,228.7979,228.8442,1154.0
2020-12-17 14:30:00,247.31,247.47,247.08,247.28,5145.0,228.8349,228.983,228.6221,228.8071,5145.0
2020-12-17 14:35:00,247.15,247.15,246.96,246.97,827.0,228.6869,228.6869,228.5111,228.5203,827.0
2020-12-17 14:40:00,246.91,246.96,246.43,246.49,2125.0,228.4648,228.5111,228.0206,228.0762,2125.0
2020-12-17 14:45:00,246.39,246.56,246.31,246.51,2715.0,227.9836,228.1409,227.9096,228.0947,2715.0
2020-12-17 14:50:00,246.54,246.93,246.54,246.81,2623.0,228.1224,228.4833,228.1224,228.3723,2623.0
2020-12-17 14:55:00,246.5,246.67,246.5,246.6,1411.0,228.0854,228.2427,228.0854,228.1779,1411.0
2020-12-17 15:00:00,246.6,246.77,246.55,246.75,1667.0,228.1779,228.3352,228.1317,228.3167,1667.0
2020-12-17 15:05:00,246.66,246.67,246.23,246.48,3463.0,228.2335,228.2427,227.8356,228.0669,3463.0
2020-12-17 15:10:00,246.62,246.8,246.61,246.67,2677.0,228.1965,228.363,228.1872,228.2427,2677.0
2020-12-17 15:15:00,246.69,246.69,246.4,246.41,1384.0,228.2612,228.2612,227.9929,228.0021,1384.0
2020-12-17 15:20:00,246.43,246.57,246.4,246.57,1010.0,228.0206,228.1502,227.9929,228.1502,1010.0
2020-12-17 15:25:00,246.61,246.62,246.18,246.25,2070.0,228.1872,228.1965,227.7893,227.8541,2070.0
2020-12-17 15:30:00,246.09,246.14,245.99,246.01,4000.0,227.706,227.7523,227.6135,227.632,4000.0
2020-12-17 15:35:00,246.16,246.48,245.99,246.42,4169.0,227.7708,228.0669,227.6135,228.0114,4169.0
2020-12-17 15:40:00,246.31,246.69,246.29,246.65,2044.0,227.9096,228.2612,227.8911,228.2242,2044.0
2020-12-17 15:45:00,246.66,246.74,246.4,246.41,3549.0,228.2335,228.3075,227.9929,228.0021,3549.0
2020-12-17 15:50:00,246.56,246.99,246.5,246.93,9014.0,228.1409,228.5388,228.0854,228.4833,9014.0
2020-12-17 15:55:00,246.95,247.21,246.62,247.19,31572.0,228.5018,228.7424,228.1965,228.7239,31572.0
2020-12-18 09:30:00,246.91,248.4,246.91,247.82,94864.0,228.4648,229.8435,228.4648,229.3068,94864.0
2020-12-18 09:35:00,248.34,248.34,246.78,246.88,1200.0,229.788,229.788,228.3445,228.437,1200.0
2020-12-18 09:40:00,246.64,247.21,246.03,246.61,6352.0,228.215,228.7424,227.6505,228.1872,6352.0
2020-12-18 09:45:00,246.61,246.92,245.87,246.35,4650.0,228.1872,228.474,227.5025,227.9466,4650.0
2020-12-18 09:50:00,246.15,246.15,245.19,245.5,2814.0,227.7616,227.7616,226.8733,227.1601,2814.0
2020-12-18 09:55:00,245.41,245.83,245.04,245.4,5494.0,227.0768,227.4655,226.7345,227.0676,5494.0
2020-12-18 10:00:00,245.4,245.42,244.41,244.87,3764.0,227.0676,227.0861,226.1515,226.5772,3764.0
2020-12-18 10:05:00,245.22,245.68,244.98,245.67,2787.0,226.901,227.3267,226.679,227.3174,2787.0
2020-12-18 10:10:00,246.07,246.17,245.56,245.64,1998.0,227.6875,227.7801,227.2156,227.2897,1998.0
2020-12-18 10:15:00,245.61,245.99,245.39,245.62,5024.0,227.2619,227.6135,227.0583,227.2712,5024.0
2020-12-18 10:20:00,245.72,245.91,245.05,245.34,1809.0,227.3637,227.5395,226.7437,227.0121,1809.0
2020-12-18 10:25:00,245.4,245.41,244.52,244.76,6041.0,227.0676,227.0768,226.2533,226.4754,6041.0
2020-12-18 10:30:00,244.61,244.94,244.49,244.57,3119.0,226.3366,226.642,226.2256,226.2996,3119.0
2020-12-18 10:35:00,244.69,244.69,244.3,244.6,3754.0,226.4106,226.4106,226.0498,226.3274,3754.0
2020-12-18 10:40:00,244.68,244.72,244.24,244.24,1200.0,226.4014,226.4384,225.9942,225.9942,1200.0
2020-12-18 10:45:00,244.32,244.57,243.98,244.2,2894.0,226.0683,226.2996,225.7537,225.9572,2894.0
2020-12-18 10:50:00,244.26,244.44,243.56,243.73,3883.0,226.0128,226.1793,225.365,225.5223,3883.0
2020-12-18 10:55:00,243.77,244.29,243.76,243.87,2856.0,225.5594,226.0405,225.5501,225.6519,2856.0
2020-12-18 11:00:00,243.94,244.14,243.77,243.8,2100.0,225.7167,225.9017,225.5594,225.5871,2100.0
2020-12-18 11:05:00,243.75,243.8,243.4,243.8,3106.0,225.5409,225.5871,225.217,225.5871,3106.0
2020-12-18 11:10:00,243.69,243.69,243.04,243.04,4062.0,225.4853,225.4853,224.8839,224.8839,4062.0
2020-12-18 11:15:00,243.0,243.13,242.7,243.03,3062.0,224.8469,224.9672,224.5693,224.8746,3062.0
2020-12-18 11:20:00,243.2,243.6,242.97,243.47,2605.0,225.0319,225.4021,224.8191,225.2818,2605.0
2020-12-18 11:25:00,243.76,243.76,243.2,243.31,1201.0,225.5501,225.5501,225.0319,225.1337,1201.0
2020-12-18 11:30:00,243.36,243.77,243.35,243.6,3012.0,225.18,225.5594,225.1707,225.4021,3012.0
2020-12-18 11:35:00,243.55,243.72,243.44,243.44,1504.0,225.3558,225.5131,225.254,225.254,1504.0
2020-12-18 11:40:00,243.65,244.11,243.57,244.11,2505.0,225.4483,225.874,225.3743,225.874,2505.0
2020-12-18 11:45:00,243.97,244.13,243.65,244.13,1800.0,225.7444,225.8925,225.4483,225.8925,1800.0
2020-12-18 11:50:00,244.24,244.45,244.23,244.45,1400.0,225.9942,226.1886,225.985,226.1886,1400.0
2020-12-18 11:55:00,244.43,244.43,244.12,244.25,4051.0,226.1701,226.1701,225.8832,226.0035,4051.0
2020-12-18 12:00:00,244.27,244.72,244.12,244.72,4548.0,226.022,226.4384,225.8832,226.4384,4548.0
2020-12-18 12:05:00,245.0,245.0,244.61,244.8,15090.0,226.6975,226.6975,226.3366,226.5124,15090.0
2020-12-18 12:10:00,244.74,245.22,244.69,245.22,3600.0,226.4569,226.901,226.4106,226.901,3600.0
2020-12-18 12:15:00,245.4,245.73,245.4,245.56,923.0,227.0676,227.3729,227.0676,227.2156,923.0
2020-12-18 12:20:00,245.55,245.8,245.46,245.8,1800.0,227.2064,227.4377,227.1231,227.4377,1800.0
2020-12-18 12:25:00,245.93,246.48,245.87,246.38,1568.0,227.558,228.0669,227.5025,227.9744,1568.0
2020-12-18 12:30:00,246.2,246.58,246.2,246.58,2800.0,227.8078,228.1594,227.8078,228.1594,2800.0
2020-12-18 12:35:00,246.52,246.79,246.5,246.7,1107.0,228.1039,228.3538,228.0854,228.2705,1107.0
2020-12-18 12:40:00,246.75,246.75,246.5,246.5,1200.0,228.3167,228.3167,228.0854,228.0854,1200.0
2020-12-18 12:45:00,246.49,246.76,246.42,246.74,1275.0,228.0762,228.326,228.0114,228.3075,1275.0
2020-12-18 12:50:00,246.74,246.8,246.62,246.71,2154.0,228.3075,228.363,228.1965,228.2797,2154.0
2020-12-18 12:55:00,246.61,246.8,246.61,246.73,4587.0,228.1872,228.363,228.1872,228.2982,4587.0
2020-12-18 13:00:00,246.74,246.83,246.54,246.64,1954.0,228.3075,228.3908,228.1224,228.215,1954.0
2020-12-18 13:05:00,246.55,246.57,246.45,246.51,724.0,228.1317,228.1502,228.0392,228.0947,724.0
2020-12-18 13:10:00,246.47,246.64,246.46,246.63,1142.0,228.0577,228.215,228.0484,228.2057,1142.0
2020-12-18 13:15:00,246.62,246.62,246.5,246.51,1302.0,228.1965,228.1965,228.0854,228.0947,1302.0
2020-12-18 13:20:00,246.61,246.61,246.32,246.39,2610.0,228.1872,228.1872,227.9189,227.9836,2610.0
2020-12-18 13:25:00,246.38,246.59,246.37,246.59,1675.0,227.9744,228.1687,227.9651,228.1687,1675.0
2020-12-18 13:30:00,246.61,246.69,246.41,246.46,1640.0,228.1872,228.2612,228.0021,228.0484,1640.0
2020-12-18 13:35:00,246.48,246.51,246.27,246.28,2468.0,228.0669,228.0947,227.8726,227.8819,2468.0
2020-12-18 13:40:00,246.29,246.35,246.2,246.24,1364.0,227.8911,227.9466,227.8078,227.8448,1364.0
2020-12-18 13:45:00,246.22,246.4,246.22,246.35,1940.0,227.8263,227.9929,227.8263,227.9466,1940.0
2020-12-18 13:50:00,246.32,246.42,246.19,246.34,3740.0,227.9189,228.0114,227.7986,227.9374,3740.0
2020-12-18 13:55:00,246.34,246.4,246.31,246.4,1330.0,227.9374,227.9929,227.9096,227.9929,1330.0
2020-12-18 14:00:00,246.35,246.41,245.95,246.0,6705.0,227.9466,228.0021,227.5765,227.6228,6705.0
2020-12-18 14:05:00,246.02,246.17,245.96,245.98,5394.0,227.6413,227.7801,227.5858,227.6043,5394.0
2020-12-18 14:10:00,245.96,246.26,245.92,246.26,4538.0,227.5858,227.8633,227.5487,227.8633,4538.0
2020-12-18 14:15:00,246.22,246.4,246.08,246.35,2200.0,227.8263,227.9929,227.6968,227.9466,2200.0
2020-12-18 14:20:00,246.5,246.5,246.33,246.33,1142.0,228.0854,228.0854,227.9281,227.9281,1142.0
2020-12-18 14:25:00,246.34,246.35,246.17,246.31,1817.0,227.9374,227.9466,227.7801,227.9096,1817.0
2020-12-18 14:30:00,246.26,246.49,246.22,246.23,3766.0,227.8633,228.0762,227.8263,227.8356,3766.0
2020-12-18 14:35:00,246.19,246.23,245.97,246.13,3121.0,227.7986,227.8356,227.595,227.7431,3121.0
2020-12-18 14:40:00,246.04,246.58,245.92,246.2,3526.0,227.6598,228.1594,227.5487,227.8078,3526.0
2020-12-18 14:45:00,246.29,246.73,246.18,246.46,3009.0,227.8911,228.2982,227.7893,228.0484,3009.0
2020-12-18 14:50:00,246.5,246.84,246.49,246.8,2667.0,228.0854,228.4,228.0762,228.363,2667.0
2020-12-18 14:55:00,246.79,247.13,246.65,247.1,7402.0,228.3538,228.6684,228.2242,228.6406,7402.0
2020-12-18 15:00:00,246.89,247.06,246.64,246.83,2912.0,228.4463,228.6036,228.215,228.3908,2912.0
2020-12-18 15:05:00,246.67,247.05,246.53,246.89,4547.0,228.2427,228.5943,228.1132,228.4463,4547.0
2020-12-18 15:10:00,246.89,246.89,246.63,246.67,1079.0,228.4463,228.4463,228.2057,228.2427,1079.0
2020-12-18 15:15:00,246.76,247.01,246.76,246.84,53153.0,228.326,228.5573,228.326,228.4,53153.0
2020-12-18 15:20:00,246.81,246.82,246.33,246.46,4632.0,228.3723,228.3815,227.9281,228.0484,4632.0
2020-12-18 15:25:00,246.44,246.51,246.01,246.01,6314.0,228.0299,228.0947,227.632,227.632,6314.0
2020-12-18 15:30:00,246.07,246.56,246.01,246.52,5508.0,227.6875,228.1409,227.632,228.1039,5508.0
2020-12-18 15:35:00,246.51,246.51,246.14,246.16,5010.0,228.0947,228.0947,227.7523,227.7708,5010.0
2020-12-18 15:40:00,246.16,246.67,245.85,246.42,5164.0,227.7708,228.2427,227.484,228.0114,5164.0
2020-12-18 15:45:00,246.5,246.87,246.47,246.58,6854.0,228.0854,228.4278,228.0577,228.1594,6854.0
2020-12-18 15:50:00,246.59,247.38,246.47,247.02,33390.0,228.1687,228.8997,228.0577,228.5666,33390.0
2020-12-18 15:55:00,247.34,248.23,246.96,248.01,109212.0,228.8627,229.6862,228.5111,229.4826,109212.0
2020-12-21 09:30:00,244.05,246.15,244.05,246.15,15691.0,225.8184,227.7616,225.8184,227.7616,15691.0
2020-12-21 09:35:00,246.38,246.39,245.28,245.73,5082.0,227.9744,227.9836,226.9566,227.3729,5082.0
2020-12-21 09:40:00,245.63,246.03,245.5,245.69,1400.0,227.2804,227.6505,227.1601,227.3359,1400.0
2020-12-21 09:45:00,245.37,245.9,245.14,245.55,3100.0,227.0398,227.5302,226.827,227.2064,3100.0
2020-12-21 09:50:00,245.67,246.98,245.16,245.17,7747.0,227.3174,228.5296,226.8455,226.8548,7747.0
2020-12-21 09:55:00,245.56,246.52,245.42,245.73,4186.0,227.2156,228.1039,227.0861,227.3729,4186.0
2020-12-21 10:00:00,245.73,245.94,244.56,244.56,10400.0,227.3729,227.5673,226.2903,226.2903,10400.0
2020-12-21 10:05:00,244.7,245.01,244.28,244.55,2700.0,226.4199,226.7067,226.0313,226.2811,2700.0
2020-12-21 10:10:00,244.29,245.34,244.11,244.42,8929.0,226.0405,227.0121,225.874,226.1608,8929.0
2020-12-21 10:15:00,244.22,245.05,243.79,243.97,8277.0,225.9757,226.7437,225.5779,225.7444,8277.0
2020-12-21 10:20:00,243.89,244.49,243.48,244.41,6232.0,225.6704,226.2256,225.291,226.1515,6232.0
2020-12-21 10:25:00,244.26,244.52,243.49,243.9,5886.0,226.0128,226.2533,225.3003,225.6796,5886.0
2020-12-21 10:30:00,243.73,244.38,243.31,243.97,4299.0,225.5223,226.1238,225.1337,225.7444,4299.0
2020-12-21 10:35:00,244.33,245.79,244.3,245.79,1416.0,226.0775,227.4285,226.0498,227.4285,1416.0
2020-12-21 10:40:00,245.67,246.26,245.65,245.93,2984.0,227.3174,227.8633,227.2989,227.558,2984.0
2020-12-21 10:45:00,245.59,246.52,245.59,246.28,1300.0,227.2434,228.1039,227.2434,227.8819,1300.0
2020-12-21 10:50:00,246.61,246.8,246.19,246.19,6460.0,228.1872,228.363,227.7986,227.7986,6460.0
2020-12-21 10:55:00,246.34,246.98,246.34,246.81,10054.0,227.9374,228.5296,227.9374,228.3723,10054.0
2020-12-21 11:00:00,246.67,247.08,246.34,246.98,7346.0,228.2427,228.6221,227.9374,228.5296,7346.0
2020-12-21 11:05:00,247.1,247.69,247.05,247.69,900.0,228.6406,229.1865,228.5943,229.1865,900.0
2020-12-21 11:10:00,247.81,248.14,247.78,248.14,2581.0,229.2976,229.6029,229.2698,229.6029,2581.0
2020-12-21 11:15:00,248.35,248.35,247.66,247.99,12472.0,229.7972,229.7972,229.1588,229.4641,12472.0
2020-12-21 11:20:00,247.83,248.2,247.82,248.04,2807.0,229.3161,229.6584,229.3068,229.5104,2807.0
2020-12-21 11:25:00,248.02,248.02,247.34,247.34,2006.0,229.4919,229.4919,228.8627,228.8627,2006.0
2020-12-21 11:30:00,247.32,247.45,247.11,247.11,4318.0,228.8442,228.9644,228.6498,228.6498,4318.0
2020-12-21 11:35:00,247.07,247.35,246.92,247.23,2608.0,228.6128,228.8719,228.474,228.7609,2608.0
2020-12-21 11:40:00,247.2,247.34,246.9,246.93,3976.0,228.7331,228.8627,228.4555,228.4833,3976.0
2020-12-21 11:45:00,246.87,247.24,246.86,247.13,3900.0,228.4278,228.7701,228.4185,228.6684,3900.0
2020-12-21 11:50:00,247.18,247.25,246.85,247.04,2800.0,228.7146,228.7794,228.4093,228.5851,2800.0
2020-12-21 11:55:00,247.05,247.05,246.72,246.72,4256.0,228.5943,228.5943,228.289,228.289,4256.0
2020-12-21 12:00:00,246.8,247.25,246.72,247.13,4134.0,228.363,228.7794,228.289,228.6684,4134.0
2020-12-21 12:05:00,247.18,247.18,246.87,246.92,3338.0,228.7146,228.7146,228.4278,228.474,3338.0
2020-12-21 12:10:00,246.92,247.37,246.92,247.05,2681.0,228.474,228.8904,228.474,228.5943,2681.0
2020-12-21 12:15:00,247.26,247.58,247.24,247.42,2217.0,228.7886,229.0847,228.7701,228.9367,2217.0
2020-12-21 12:20:00,247.39,247.71,247.38,247.71,1620.0,228.9089,229.205,228.8997,229.205,1620.0
2020-12-21 12:25:00,247.86,248.11,247.74,248.11,3836.0,229.3438,229.5751,229.2328,229.5751,3836.0
2020-12-21 12:30:00,248.17,248.24,247.91,248.15,3427.0,229.6307,229.6954,229.3901,229.6122,3427.0
2020-12-21 12:35:00,248.12,248.13,247.92,248.13,3256.0,229.5844,229.5936,229.3993,229.5936,3256.0
2020-12-21 12:40:00,248.08,248.32,247.88,247.96,2900.0,229.5474,229.7695,229.3623,229.4363,2900.0
2020-12-21 12:45:00,248.07,248.32,247.88,248.16,1700.0,229.5381,229.7695,229.3623,229.6214,1700.0
2020-12-21 12:50:00,248.33,248.72,248.2,248.72,2400.0,229.7787,230.1396,229.6584,230.1396,2400.0
2020-12-21 12:55:00,248.56,248.75,248.46,248.61,2000.0,229.9915,230.1673,229.899,230.0378,2000.0
2020-12-21 13:00:00,248.59,248.74,248.28,248.33,8917.0,230.0193,230.1581,229.7324,229.7787,8917.0
2020-12-21 13:05:00,248.27,248.38,247.99,248.13,6139.0,229.7232,229.825,229.4641,229.5936,6139.0
2020-12-21 13:10:00,248.16,248.5,248.15,248.5,1600.0,229.6214,229.936,229.6122,229.936,1600.0
2020-12-21 13:15:00,248.42,248.68,248.4,248.44,2069.0,229.862,230.1026,229.8435,229.8805,2069.0
2020-12-21 13:20:00,248.42,248.58,248.28,248.58,1764.0,229.862,230.01,229.7324,230.01,1764.0
2020-12-21 13:25:00,248.57,248.71,248.43,248.46,2600.0,230.0008,230.1303,229.8712,229.899,2600.0
2020-12-21 13:30:00,248.41,248.8,248.4,248.69,3540.0,229.8527,230.2136,229.8435,230.1118,3540.0
2020-12-21 13:35:00,248.69,248.94,248.67,248.92,3162.0,230.1118,230.3431,230.0933,230.3246,3162.0
2020-12-21 13:40:00,248.98,249.36,248.93,249.36,4954.0,230.3802,230.7318,230.3339,230.7318,4954.0
2020-12-21 13:45:00,249.18,249.18,248.77,249.13,3754.0,230.5652,230.5652,230.1858,230.5189,3754.0
2020-12-21 13:50:00,249.03,249.08,248.51,249.08,1900.0,230.4264,230.4727,229.9453,230.4727,1900.0
2020-12-21 13:55:00,248.97,249.16,248.93,249.06,1505.0,230.3709,230.5467,230.3339,230.4542,1505.0
2020-12-21 14:00:00,249.06,249.06,248.57,248.69,2595.0,230.4542,230.4542,230.0008,230.1118,2595.0
2020-12-21 14:05:00,248.79,248.89,248.58,248.82,2290.0,230.2043,230.2969,230.01,230.2321,2290.0
2020-12-21 14:10:00,248.86,249.18,248.68,249.15,2798.0,230.2691,230.5652,230.1026,230.5375,2798.0
2020-12-21 14:15:00,249.24,249.24,248.88,249.12,1305.0,230.6207,230.6207,230.2876,230.5097,1305.0
2020-12-21 14:20:00,249.02,249.38,248.95,249.24,3236.0,230.4172,230.7503,230.3524,230.6207,3236.0
2020-12-21 14:25:00,249.32,249.32,249.16,249.17,1088.0,230.6948,230.6948,230.5467,230.556,1088.0
2020-12-21 14:30:00,249.16,249.6,248.98,249.57,2797.0,230.5467,230.9538,230.3802,230.9261,2797.0
2020-12-21 14:35:00,249.57,249.81,249.57,249.77,3135.0,230.9261,231.1481,230.9261,231.1111,3135.0
2020-12-21 14:40:00,249.69,249.75,249.33,249.47,2584.0,231.0371,231.0926,230.704,230.8335,2584.0
2020-12-21 14:45:00,249.38,249.94,249.35,249.9,12749.0,230.7503,231.2684,230.7225,231.2314,12749.0
2020-12-21 14:50:00,249.94,250.16,249.85,249.93,9148.0,231.2684,231.472,231.1852,231.2592,9148.0
2020-12-21 14:55:00,249.93,249.93,249.6,249.78,6900.0,231.2592,231.2592,230.9538,231.1204,6900.0
2020-12-21 15:00:00,249.65,249.83,249.4,249.45,3774.0,231.0001,231.1667,230.7688,230.815,3774.0
2020-12-21 15:05:00,249.43,249.64,249.36,249.5,8800.0,230.7965,230.9908,230.7318,230.8613,8800.0
2020-12-21 15:10:00,249.5,249.66,249.26,249.66,3672.0,230.8613,231.0094,230.6392,231.0094,3672.0
2020-12-21 15:15:00,249.72,249.72,249.24,249.49,7748.0,231.0649,231.0649,230.6207,230.8521,7748.0
2020-12-21 15:20:00,249.49,249.56,249.16,249.49,16031.0,230.8521,230.9168,230.5467,230.8521,16031.0
2020-12-21 15:25:00,249.4,249.4,248.85,249.12,6582.0,230.7688,230.7688,230.2599,230.5097,6582.0
2020-12-21 15:30:00,249.09,249.09,248.62,248.76,4516.0,230.4819,230.4819,230.047,230.1766,4516.0
2020-12-21 15:35:00,248.71,249.12,248.51,248.99,6322.0,230.1303,230.5097,229.9453,230.3894,6322.0
2020-12-21 15:40:00,248.97,249.3,248.64,248.77,8231.0,230.3709,230.6762,230.0655,230.1858,8231.0
2020-12-21 15:45:00,248.84,248.95,248.69,248.83,9510.0,230.2506,230.3524,230.1118,230.2414,9510.0
2020-12-21 15:50:00,248.64,248.94,248.32,248.94,11422.0,230.0655,230.3431,229.7695,230.3431,11422.0
2020-12-21 15:55:00,248.93,249.47,248.93,249.37,19844.0,230.3339,230.8335,230.3339,230.741,19844.0
2020-12-22 09:30:00,249.06,249.14,247.75,247.93,13142.0,230.4542,230.5282,229.242,229.4086,13142.0
2020-12-22 09:35:00,247.75,247.75,246.19,246.28,6178.0,229.242,229.242,227.7986,227.8819,6178.0
2020-12-22 09:40:00,246.17,246.95,245.64,246.51,8100.0,227.7801,228.5018,227.2897,228.0947,8100.0
2020-12-22 09:45:00,246.73,247.11,246.5,246.51,4316.0,228.2982,228.6498,228.0854,228.0947,4316.0
2020-12-22 09:50:00,246.25,246.55,245.88,246.0,2700.0,227.8541,228.1317,227.5117,227.6228,2700.0
2020-12-22 09:55:00,246.11,246.7,245.99,246.52,4186.0,227.7246,228.2705,227.6135,228.1039,4186.0
2020-12-22 10:00:00,246.49,246.49,245.76,246.32,9957.0,228.0762,228.0762,227.4007,227.9189,9957.0
2020-12-22 10:05:00,246.35,246.62,246.19,246.56,3822.0,227.9466,228.1965,227.7986,228.1409,3822.0
2020-12-22 10:10:00,246.66,246.66,245.82,245.94,4603.0,228.2335,228.2335,227.4562,227.5673,4603.0
2020-12-22 10:15:00,245.95,246.71,245.94,246.53,3500.0,227.5765,228.2797,227.5673,228.1132,3500.0
2020-12-22 10:20:00,246.64,246.83,246.26,246.72,7694.0,228.215,228.3908,227.8633,228.289,7694.0
2020-12-22 10:25:00,246.72,247.57,246.72,247.56,1890.0,228.289,229.0755,228.289,229.0662,1890.0
2020-12-22 10:30:00,247.58,247.61,247.07,247.07,4598.0,229.0847,229.1125,228.6128,228.6128,4598.0
2020-12-22 10:35:00,246.95,247.22,246.95,247.22,920.0,228.5018,228.7516,228.5018,228.7516,920.0
2020-12-22 10:40:00,246.99,247.14,246.63,246.76,3700.0,228.5388,228.6776,228.2057,228.326,3700.0
2020-12-22 10:45:00,246.81,246.81,246.4,246.4,1200.0,228.3723,228.3723,227.9929,227.9929,1200.0
2020-12-22 10:50:00,246.4,246.67,246.4,246.67,1475.0,227.9929,228.2427,227.9929,228.2427,1475.0
2020-12-22 10:55:00,246.73,246.82,246.55,246.82,1700.0,228.2982,228.3815,228.1317,228.3815,1700.0
2020-12-22 11:00:00,246.84,247.64,246.84,247.53,2651.0,228.4,229.1403,228.4,229.0385,2651.0
2020-12-22 11:05:00,247.63,247.75,247.48,247.62,2303.0,229.131,229.242,228.9922,229.1217,2303.0
2020-12-22 11:10:00,247.83,248.04,247.82,247.87,1500.0,229.3161,229.5104,229.3068,229.3531,1500.0
2020-12-22 11:15:00,247.77,247.77,247.57,247.65,1451.0,229.2605,229.2605,229.0755,229.1495,1451.0
2020-12-22 11:20:00,247.5,247.56,247.1,247.1,1915.0,229.0107,229.0662,228.6406,228.6406,1915.0
2020-12-22 11:25:00,246.99,247.0,246.55,246.55,4108.0,228.5388,228.5481,228.1317,228.1317,4108.0
2020-12-22 11:30:00,246.55,246.64,246.45,246.46,3461.0,228.1317,228.215,228.0392,228.0484,3461.0
2020-12-22 11:35:00,246.3,246.4,246.15,246.33,653.0,227.9004,227.9929,227.7616,227.9281,653.0
2020-12-22 11:40:00,246.31,246.47,245.95,245.95,6360.0,227.9096,228.0577,227.5765,227.5765,6360.0
2020-12-22 11:45:00,245.94,246.67,245.92,246.66,3102.0,227.5673,228.2427,227.5487,228.2335,3102.0
2020-12-22 11:50:00,246.47,246.47,245.9,246.05,5914.0,228.0577,228.0577,227.5302,227.669,5914.0
2020-12-22 11:55:00,246.05,246.31,246.02,246.12,3124.0,227.669,227.9096,227.6413,227.7338,3124.0
2020-12-22 12:00:00,246.2,246.35,246.19,246.34,982.0,227.8078,227.9466,227.7986,227.9374,982.0
2020-12-22 12:05:00,246.34,246.45,246.06,246.06,2700.0,227.9374,228.0392,227.6783,227.6783,2700.0
2020-12-22 12:10:00,246.16,246.64,246.15,246.54,1008.0,227.7708,228.215,227.7616,228.1224,1008.0
2020-12-22 12:15:00,246.54,246.6,246.38,246.6,3094.0,228.1224,228.1779,227.9744,228.1779,3094.0
2020-12-22 12:20:00,246.56,246.77,246.38,246.49,2827.0,228.1409,228.3352,227.9744,228.0762,2827.0
2020-12-22 12:25:00,246.39,246.77,246.38,246.59,2617.0,227.9836,228.3352,227.9744,228.1687,2617.0
2020-12-22 12:30:00,246.62,246.74,246.57,246.57,1100.0,228.1965,228.3075,228.1502,228.1502,1100.0
2020-12-22 12:35:00,246.68,247.23,246.68,247.08,1664.0,228.252,228.7609,228.252,228.6221,1664.0
2020-12-22 12:40:00,247.3,247.36,247.26,247.26,520.0,228.8257,228.8812,228.7886,228.7886,520.0
2020-12-22 12:45:00,247.38,247.62,247.37,247.53,2000.0,228.8997,229.1217,228.8904,229.0385,2000.0
2020-12-22 12:50:00,247.48,247.77,247.47,247.76,1800.0,228.9922,229.2605,228.983,229.2513,1800.0
2020-12-22 12:55:00,247.62,247.8,247.5,247.56,3882.0,229.1217,229.2883,229.0107,229.0662,3882.0
2020-12-22 13:00:00,247.65,247.86,247.61,247.85,1058.0,229.1495,229.3438,229.1125,229.3346,1058.0
2020-12-22 13:05:00,247.87,248.15,247.87,248.03,1100.0,229.3531,229.6122,229.3531,229.5011,1100.0
2020-12-22 13:10:00,248.11,248.63,248.08,248.47,1600.0,229.5751,230.0563,229.5474,229.9082,1600.0
2020-12-22 13:15:00,248.4,248.55,248.38,248.55,1100.0,229.8435,229.9823,229.825,229.9823,1100.0
2020-12-22 13:20:00,248.6,248.6,248.33,248.33,1800.0,230.0285,230.0285,229.7787,229.7787,1800.0
2020-12-22 13:25:00,248.34,248.34,248.11,248.12,1100.0,229.788,229.788,229.5751,229.5844,1100.0
2020-12-22 13:30:00,248.12,248.2,248.11,248.2,1715.0,229.5844,229.6584,229.5751,229.6584,1715.0
2020-12-22 13:35:00,248.2,248.29,248.08,248.08,2686.0,229.6584,229.7417,229.5474,229.5474,2686.0
2020-12-22 13:40:00,247.87,248.04,247.71,247.71,1700.0,229.3531,229.5104,229.205,229.205,1700.0
2020-12-22 13:45:00,247.88,248.16,247.8,248.15,3759.0,229.3623,229.6214,229.2883,229.6122,3759.0
2020-12-22 13:50:00,248.23,248.28,248.12,248.28,1800.0,229.6862,229.7324,229.5844,229.7324,1800.0
2020-12-22 13:55:00,248.45,248.45,248.15,248.41,2368.0,229.8897,229.8897,229.6122,229.8527,2368.0
2020-12-22 14:00:00,248.36,248.39,248.28,248.36,700.0,229.8065,229.8342,229.7324,229.8065,700.0
2020-12-22 14:05:00,248.28,248.33,247.86,248.08,3100.0,229.7324,229.7787,229.3438,229.5474,3100.0
2020-12-22 14:10:00,248.03,248.28,247.95,248.27,2365.0,229.5011,229.7324,229.4271,229.7232,2365.0
2020-12-22 14:15:00,248.36,248.46,248.3,248.41,1300.0,229.8065,229.899,229.7509,229.8527,1300.0
2020-12-22 14:20:00,248.34,248.55,248.19,248.55,2000.0,229.788,229.9823,229.6492,229.9823,2000.0
2020-12-22 14:25:00,248.55,248.69,248.37,248.65,1200.0,229.9823,230.1118,229.8157,230.0748,1200.0
2020-12-22 14:30:00,248.73,248.75,248.44,248.51,2978.0,230.1488,230.1673,229.8805,229.9453,2978.0
2020-12-22 14:35:00,248.42,248.63,248.27,248.36,2662.0,229.862,230.0563,229.7232,229.8065,2662.0
2020-12-22 14:40:00,248.43,248.64,248.39,248.47,1601.0,229.8712,230.0655,229.8342,229.9082,1601.0
2020-12-22 14:45:00,248.49,248.64,248.25,248.64,1764.0,229.9268,230.0655,229.7047,230.0655,1764.0
2020-12-22 14:50:00,248.71,248.78,248.44,248.52,3144.0,230.1303,230.1951,229.8805,229.9545,3144.0
2020-12-22 14:55:00,248.63,248.7,248.55,248.55,1315.0,230.0563,230.1211,229.9823,229.9823,1315.0
2020-12-22 15:00:00,248.64,248.76,248.33,248.33,2736.0,230.0655,230.1766,229.7787,229.7787,2736.0
2020-12-22 15:05:00,248.13,248.23,247.84,247.84,2426.0,229.5936,229.6862,229.3253,229.3253,2426.0
2020-12-22 15:10:00,247.68,247.81,247.5,247.81,2300.0,229.1773,229.2976,229.0107,229.2976,2300.0
2020-12-22 15:15:00,247.75,247.81,247.45,247.45,2839.0,229.242,229.2976,228.9644,228.9644,2839.0
2020-12-22 15:20:00,247.45,247.6,247.34,247.54,3427.0,228.9644,229.1032,228.8627,229.0477,3427.0
2020-12-22 15:25:00,247.5,247.59,247.16,247.16,2565.0,229.0107,229.094,228.6961,228.6961,2565.0
2020-12-22 15:30:00,247.2,247.55,247.2,247.34,6875.0,228.7331,229.057,228.7331,228.8627,6875.0
2020-12-22 15:35:00,247.38,247.38,247.06,247.37,2423.0,228.8997,228.8997,228.6036,228.8904,2423.0
2020-12-22 15:40:00,247.15,247.21,246.93,246.97,6432.0,228.6869,228.7424,228.4833,228.5203,6432.0
2020-12-22 15:45:00,246.94,247.17,246.69,246.71,13557.0,228.4925,228.7054,228.2612,228.2797,13557.0
2020-12-22 15:50:00,246.91,247.19,246.72,247.13,11842.0,228.4648,228.7239,228.289,228.6684,11842.0
2020-12-22 15:55:00,247.21,247.86,247.02,247.66,36635.0,228.7424,229.3438,228.5666,229.1588,36635.0
2020-12-23 09:30:00,248.41,249.72,248.41,249.61,10059.0,229.8527,231.0649,229.8527,230.9631,10059.0
2020-12-23 09:35:00,249.29,249.31,248.93,249.27,1100.0,230.667,230.6855,230.3339,230.6485,1100.0
2020-12-23 09:40:00,249.05,249.72,249.05,249.38,2663.0,230.4449,231.0649,230.4449,230.7503,2663.0
2020-12-23 09:45:00,249.44,250.16,249.4,249.81,5155.0,230.8058,231.472,230.7688,231.1481,5155.0
2020-12-23 09:50:00,249.83,250.1,249.56,250.1,5023.0,231.1667,231.4165,230.9168,231.4165,5023.0
2020-12-23 09:55:00,250.05,250.43,249.88,249.88,8596.0,231.3702,231.7218,231.2129,231.2129,8596.0
2020-12-23 10:00:00,250.15,250.34,249.91,250.27,2506.0,231.4627,231.6386,231.2407,231.5738,2506.0
2020-12-23 10:05:00,250.37,250.37,249.84,249.96,2700.0,231.6663,231.6663,231.1759,231.2869,2700.0
2020-12-23 10:10:00,249.84,249.9,249.33,249.46,3768.0,231.1759,231.2314,230.704,230.8243,3768.0
2020-12-23 10:15:00,249.54,249.54,248.97,249.36,2025.0,230.8983,230.8983,230.3709,230.7318,2025.0
2020-12-23 10:20:00,249.46,249.51,248.52,248.52,1883.0,230.8243,230.8706,229.9545,229.9545,1883.0
2020-12-23 10:25:00,248.68,248.85,248.51,248.55,2108.0,230.1026,230.2599,229.9453,229.9823,2108.0
2020-12-23 10:30:00,248.79,249.2,248.6,248.99,2563.0,230.2043,230.5837,230.0285,230.3894,2563.0
2020-12-23 10:35:00,249.2,249.27,249.06,249.18,1300.0,230.5837,230.6485,230.4542,230.5652,1300.0
2020-12-23 10:40:00,249.19,249.43,249.19,249.43,1189.0,230.5745,230.7965,230.5745,230.7965,1189.0
2020-12-23 10:45:00,249.4,249.61,249.28,249.6,1398.0,230.7688,230.9631,230.6577,230.9538,1398.0
2020-12-23 10:50:00,249.74,250.11,249.61,250.0,3227.0,231.0834,231.4257,230.9631,231.324,3227.0
2020-12-23 10:55:00,250.17,250.6,250.17,250.6,1405.0,231.4813,231.8791,231.4813,231.8791,1405.0
2020-12-23 11:00:00,250.39,250.49,250.11,250.12,2666.0,231.6848,231.7773,231.4257,231.435,2666.0
2020-12-23 11:05:00,250.3,250.59,250.16,250.54,2123.0,231.6015,231.8699,231.472,231.8236,2123.0
2020-12-23 11:10:00,250.71,250.81,250.39,250.79,2600.0,231.9809,232.0734,231.6848,232.0549,2600.0
2020-12-23 11:15:00,250.89,250.89,250.19,250.19,1100.0,232.1475,232.1475,231.4998,231.4998,1100.0
2020-12-23 11:20:00,250.57,250.57,250.24,250.26,2500.0,231.8514,231.8514,231.546,231.5645,2500.0
2020-12-23 11:25:00,250.5,250.5,250.09,250.31,2993.0,231.7866,231.7866,231.4072,231.6108,2993.0
2020-12-23 11:30:00,250.32,250.44,250.3,250.37,1008.0,231.62,231.7311,231.6015,231.6663,1008.0
2020-12-23 11:35:00,250.36,250.36,250.19,250.24,5089.0,231.6571,231.6571,231.4998,231.546,5089.0
2020-12-23 11:40:00,250.39,250.55,250.22,250.29,2900.0,231.6848,231.8329,231.5275,231.5923,2900.0
2020-12-23 11:45:00,250.12,250.22,250.11,250.19,1400.0,231.435,231.5275,231.4257,231.4998,1400.0
2020-12-23 11:50:00,250.3,250.4,250.12,250.25,2721.0,231.6015,231.6941,231.435,231.5553,2721.0
2020-12-23 11:55:00,250.33,250.5,250.28,250.4,1850.0,231.6293,231.7866,231.583,231.6941,1850.0
2020-12-23 12:00:00,250.46,250.46,250.32,250.42,5200.0,231.7496,231.7496,231.62,231.7126,5200.0
2020-12-23 12:05:00,250.42,250.6,250.36,250.6,5183.0,231.7126,231.8791,231.6571,231.8791,5183.0
2020-12-23 12:10:00,250.42,250.53,250.31,250.47,2000.0,231.7126,231.8144,231.6108,231.7588,2000.0
2020-12-23 12:15:00,250.48,250.49,250.24,250.3,2296.0,231.7681,231.7773,231.546,231.6015,2296.0
2020-12-23 12:20:00,250.31,250.32,250.03,250.03,3266.0,231.6108,231.62,231.3517,231.3517,3266.0
2020-12-23 12:25:00,250.05,250.05,249.88,249.89,6212.0,231.3702,231.3702,231.2129,231.2222,6212.0
2020-12-23 12:30:00,249.94,250.27,249.94,250.27,1629.0,231.2684,231.5738,231.2684,231.5738,1629.0
2020-12-23 12:35:00,250.26,250.34,250.14,250.21,2138.0,231.5645,231.6386,231.4535,231.5183,2138.0
2020-12-23 12:40:00,250.25,250.33,250.11,250.16,1493.0,231.5553,231.6293,231.4257,231.472,1493.0
2020-12-23 12:45:00,250.22,250.27,249.95,249.97,2323.0,231.5275,231.5738,231.2777,231.2962,2323.0
2020-12-23 12:50:00,249.97,250.28,249.97,250.21,2138.0,231.2962,231.583,231.2962,231.5183,2138.0
2020-12-23 12:55:00,250.32,250.32,250.03,250.03,3014.0,231.62,231.62,231.3517,231.3517,3014.0
2020-12-23 13:00:00,250.16,250.31,250.15,250.2,1512.0,231.472,231.6108,231.4627,231.509,1512.0
2020-12-23 13:05:00,250.22,250.27,249.94,249.94,2206.0,231.5275,231.5738,231.2684,231.2684,2206.0
2020-12-23 13:10:00,249.98,250.29,249.98,250.28,2211.0,231.3054,231.5923,231.3054,231.583,2211.0
2020-12-23 13:15:00,250.34,250.35,250.12,250.12,4236.0,231.6386,231.6478,231.435,231.435,4236.0
2020-12-23 13:20:00,250.12,250.18,250.11,250.17,1700.0,231.435,231.4905,231.4257,231.4813,1700.0
2020-12-23 13:25:00,250.27,250.4,250.2,250.32,1600.0,231.5738,231.6941,231.509,231.62,1600.0
2020-12-23 13:30:00,250.32,250.32,250.05,250.05,1964.0,231.62,231.62,231.3702,231.3702,1964.0
2020-12-23 13:35:00,250.09,250.17,249.85,250.01,4402.0,231.4072,231.4813,231.1852,231.3332,4402.0
2020-12-23 13:40:00,250.07,250.11,249.94,249.97,5459.0,231.3887,231.4257,231.2684,231.2962,5459.0
2020-12-23 13:45:00,250.09,250.27,250.09,250.25,5368.0,231.4072,231.5738,231.4072,231.5553,5368.0
2020-12-23 13:50:00,250.31,250.31,250.04,250.08,3707.0,231.6108,231.6108,231.361,231.398,3707.0
2020-12-23 13:55:00,250.05,250.08,249.87,249.88,900.0,231.3702,231.398,231.2037,231.2129,900.0
2020-12-23 14:00:00,249.99,250.01,249.63,249.63,1657.0,231.3147,231.3332,230.9816,230.9816,1657.0
2020-12-23 14:05:00,249.68,249.68,249.58,249.66,2438.0,231.0279,231.0279,230.9353,231.0094,2438.0
2020-12-23 14:10:00,249.64,249.85,249.5,249.78,2117.0,230.9908,231.1852,230.8613,231.1204,2117.0
2020-12-23 14:15:00,249.87,249.87,249.69,249.84,2740.0,231.2037,231.2037,231.0371,231.1759,2740.0
2020-12-23 14:20:00,249.69,249.69,249.36,249.36,1800.0,231.0371,231.0371,230.7318,230.7318,1800.0
2020-12-23 14:25:00,249.23,249.24,249.13,249.24,833.0,230.6115,230.6207,230.5189,230.6207,833.0
2020-12-23 14:30:00,249.14,249.39,249.14,249.32,1788.0,230.5282,230.7595,230.5282,230.6948,1788.0
2020-12-23 14:35:00,249.34,249.34,249.06,249.17,1985.0,230.7133,230.7133,230.4542,230.556,1985.0
2020-12-23 14:40:00,249.04,249.42,249.03,249.18,2799.0,230.4357,230.7873,230.4264,230.5652,2799.0
2020-12-23 14:45:00,249.06,249.32,249.06,249.28,1710.0,230.4542,230.6948,230.4542,230.6577,1710.0
2020-12-23 14:50:00,249.16,249.2,248.89,249.15,5810.0,230.5467,230.5837,230.2969,230.5375,5810.0
2020-12-23 14:55:00,249.09,249.1,248.86,248.92,2826.0,230.4819,230.4912,230.2691,230.3246,2826.0
2020-12-23 15:00:00,248.97,249.1,248.76,248.87,4047.0,230.3709,230.4912,230.1766,230.2784,4047.0
2020-12-23 15:05:00,248.95,249.07,248.82,248.92,1680.0,230.3524,230.4634,230.2321,230.3246,1680.0
2020-12-23 15:10:00,248.83,249.15,248.83,249.12,2310.0,230.2414,230.5375,230.2414,230.5097,2310.0
2020-12-23 15:15:00,249.15,249.39,249.15,249.39,1064.0,230.5375,230.7595,230.5375,230.7595,1064.0
2020-12-23 15:20:00,249.46,249.57,249.4,249.45,3723.0,230.8243,230.9261,230.7688,230.815,3723.0
2020-12-23 15:25:00,249.46,249.7,249.36,249.36,2305.0,230.8243,231.0464,230.7318,230.7318,2305.0
2020-12-23 15:30:00,249.37,249.5,249.26,249.48,4943.0,230.741,230.8613,230.6392,230.8428,4943.0
2020-12-23 15:35:00,249.53,249.64,249.23,249.31,3316.0,230.8891,230.9908,230.6115,230.6855,3316.0
2020-12-23 15:40:00,249.19,249.44,249.19,249.4,6799.0,230.5745,230.8058,230.5745,230.7688,6799.0
2020-12-23 15:45:00,249.37,249.5,249.22,249.22,6068.0,230.741,230.8613,230.6022,230.6022,6068.0
2020-12-23 15:50:00,249.02,249.02,248.44,248.55,8699.0,230.4172,230.4172,229.8805,229.9823,8699.0
2020-12-23 15:55:00,248.66,249.06,248.03,248.03,38435.0,230.0841,230.4542,229.5011,229.5011,38435.0
2020-12-24 09:30:00,248.56,248.99,248.13,248.13,9697.0,229.9915,230.3894,229.5936,229.5936,9697.0
2020-12-24 09:35:00,248.1,248.1,247.37,247.44,1104.0,229.5659,229.5659,228.8904,228.9552,1104.0
2020-12-24 09:40:00,247.8,247.81,247.8,247.8,300.0,229.2883,229.2976,229.2883,229.2883,300.0
2020-12-24 09:45:00,247.84,247.97,247.28,247.29,1768.0,229.3253,229.4456,228.8071,228.8164,1768.0
2020-12-24 09:50:00,247.21,247.81,247.21,247.81,300.0,228.7424,229.2976,228.7424,229.2976,300.0
2020-12-24 09:55:00,248.14,248.14,247.84,247.84,880.0,229.6029,229.6029,229.3253,229.3253,880.0
2020-12-24 10:00:00,248.19,248.22,247.97,247.97,300.0,229.6492,229.6769,229.4456,229.4456,300.0
2020-12-24 10:05:00,248.08,248.32,247.89,248.27,2318.0,229.5474,229.7695,229.3716,229.7232,2318.0
2020-12-24 10:10:00,248.41,248.42,247.63,247.93,2501.0,229.8527,229.862,229.131,229.4086,2501.0
2020-12-24 10:15:00,247.73,247.73,247.73,247.73,100.0,229.2235,229.2235,229.2235,229.2235,100.0
2020-12-24 10:20:00,248.1,248.1,247.95,248.03,1156.0,229.5659,229.5659,229.4271,229.5011,1156.0
2020-12-24 10:25:00,247.85,248.1,247.84,248.1,1160.0,229.3346,229.5659,229.3253,229.5659,1160.0
2020-12-24 10:30:00,247.8,248.07,247.8,248.06,821.0,229.2883,229.5381,229.2883,229.5289,821.0
2020-12-24 10:35:00,247.9,248.0,247.85,247.98,2057.0,229.3808,229.4734,229.3346,229.4549,2057.0
2020-12-24 10:40:00,248.38,248.38,248.37,248.38,100.0,229.825,229.825,229.8157,229.825,100.0
2020-12-24 10:45:00,248.32,248.32,247.79,247.95,1598.0,229.7695,229.7695,229.279,229.4271,1598.0
2020-12-24 10:50:00,248.31,248.46,248.31,248.46,515.0,229.7602,229.899,229.7602,229.899,515.0
2020-12-24 10:55:00,248.51,248.52,248.28,248.43,1689.0,229.9453,229.9545,229.7324,229.8712,1689.0
2020-12-24 11:00:00,248.37,248.5,248.3,248.5,829.0,229.8157,229.936,229.7509,229.936,829.0
2020-12-24 11:05:00,248.88,248.98,248.86,248.86,1189.0,230.2876,230.3802,230.2691,230.2691,1189.0
2020-12-24 11:10:00,248.86,248.94,248.78,248.94,747.0,230.2691,230.3431,230.1951,230.3431,747.0
2020-12-24 11:15:00,248.78,248.78,248.4,248.41,900.0,230.1951,230.1951,229.8435,229.8527,900.0
2020-12-24 11:20:00,248.22,248.43,248.19,248.26,1299.0,229.6769,229.8712,229.6492,229.7139,1299.0
2020-12-24 11:25:00,248.25,248.53,248.25,248.39,4373.0,229.7047,229.9638,229.7047,229.8342,4373.0
2020-12-24 11:30:00,248.34,248.93,248.34,248.93,3028.0,229.788,230.3339,229.788,230.3339,3028.0
2020-12-24 11:35:00,248.85,248.85,248.28,248.29,3783.0,230.2599,230.2599,229.7324,229.7417,3783.0
2020-12-24 11:40:00,248.32,248.32,248.12,248.12,581.0,229.7695,229.7695,229.5844,229.5844,581.0
2020-12-24 11:45:00,248.1,248.14,247.74,247.87,1981.0,229.5659,229.6029,229.2328,229.3531,1981.0
2020-12-24 11:50:00,247.71,248.17,247.65,248.04,5174.0,229.205,229.6307,229.1495,229.5104,5174.0
2020-12-24 11:55:00,247.97,248.15,247.97,248.15,320.0,229.4456,229.6122,229.4456,229.6122,320.0
2020-12-24 12:00:00,247.72,247.72,247.59,247.59,700.0,229.2143,229.2143,229.094,229.094,700.0
2020-12-24 12:05:00,247.63,248.41,247.63,248.07,2498.0,229.131,229.8527,229.131,229.5381,2498.0
2020-12-24 12:10:00,248.02,248.03,247.92,247.92,900.0,229.4919,229.5011,229.3993,229.3993,900.0
2020-12-24 12:15:00,247.89,248.11,247.72,247.79,1749.0,229.3716,229.5751,229.2143,229.279,1749.0
2020-12-24 12:20:00,247.8,247.8,247.66,247.77,1300.0,229.2883,229.2883,229.1588,229.2605,1300.0
2020-12-24 12:25:00,247.8,247.87,247.76,247.87,486.0,229.2883,229.3531,229.2513,229.3531,486.0
2020-12-24 12:30:00,247.99,248.24,247.98,248.24,500.0,229.4641,229.6954,229.4549,229.6954,500.0
2020-12-24 12:35:00,248.31,248.47,248.31,248.36,691.0,229.7602,229.9082,229.7602,229.8065,691.0
2020-12-24 12:40:00,248.33,248.44,248.3,248.36,2363.0,229.7787,229.8805,229.7509,229.8065,2363.0
2020-12-24 12:45:00,248.45,248.55,248.42,248.55,697.0,229.8897,229.9823,229.862,229.9823,697.0
2020-12-24 12:50:00,248.66,248.66,248.51,248.51,1030.0,230.0841,230.0841,229.9453,229.9453,1030.0
2020-12-24 12:55:00,248.64,249.08,248.5,248.88,5359.0,230.0655,230.4727,229.936,230.2876,5359.0
2020-12-28 09:30:00,251.41,251.99,250.02,250.02,13277.0,232.6286,233.1653,231.3425,231.3425,13277.0
2020-12-28 09:35:00,250.4,250.4,249.19,249.2,3700.0,231.6941,231.6941,230.5745,230.5837,3700.0
2020-12-28 09:40:00,249.16,250.05,249.0,249.66,1943.0,230.5467,231.3702,230.3987,231.0094,1943.0
2020-12-28 09:45:00,249.53,250.36,249.33,250.29,4057.0,230.8891,231.6571,230.704,231.5923,4057.0
2020-12-28 09:50:00,250.06,250.3,250.01,250.22,911.0,231.3795,231.6015,231.3332,231.5275,911.0
2020-12-28 09:55:00,250.37,250.51,250.2,250.48,2940.0,231.6663,231.7959,231.509,231.7681,2940.0
2020-12-28 10:00:00,250.46,250.96,250.34,250.34,2519.0,231.7496,232.2122,231.6386,231.6386,2519.0
2020-12-28 10:05:00,250.25,250.69,250.25,250.57,1046.0,231.5553,231.9624,231.5553,231.8514,1046.0
2020-12-28 10:10:00,250.6,251.01,250.6,250.93,2256.0,231.8791,232.2585,231.8791,232.1845,2256.0
2020-12-28 10:15:00,251.18,251.34,250.76,250.76,2859.0,232.4158,232.5638,232.0272,232.0272,2859.0
2020-12-28 10:20:00,251.15,251.18,250.82,251.18,1730.0,232.388,232.4158,232.0827,232.4158,1730.0
2020-12-28 10:25:00,251.43,251.63,250.91,251.63,1000.0,232.6471,232.8322,232.166,232.8322,1000.0
2020-12-28 10:30:00,251.78,251.79,251.41,251.41,1802.0,232.971,232.9802,232.6286,232.6286,1802.0
2020-12-28 10:35:00,251.63,251.86,251.52,251.58,1600.0,232.8322,233.045,232.7304,232.7859,1600.0
2020-12-28 10:40:00,251.72,251.74,250.97,251.31,1800.0,232.9155,232.934,232.2215,232.5361,1800.0
2020-12-28 10:45:00,251.11,251.17,250.89,251.16,3906.0,232.351,232.4065,232.1475,232.3973,3906.0
2020-12-28 10:50:00,251.0,251.21,250.95,251.13,5635.0,232.2492,232.4436,232.203,232.3695,5635.0
2020-12-28 10:55:00,250.92,251.26,250.9,251.22,1210.0,232.1752,232.4898,232.1567,232.4528,1210.0
2020-12-28 11:00:00,251.37,251.37,250.98,251.03,4702.0,232.5916,232.5916,232.2307,232.277,4702.0
2020-12-28 11:05:00,251.28,251.44,251.06,251.33,1928.0,232.5083,232.6564,232.3048,232.5546,1928.0
2020-12-28 11:10:00,251.4,251.4,250.94,251.0,4006.0,232.6194,232.6194,232.1937,232.2492,4006.0
2020-12-28 11:15:00,250.91,251.03,250.49,250.71,2088.0,232.166,232.277,231.7773,231.9809,2088.0
2020-12-28 11:20:00,250.66,250.66,250.46,250.66,700.0,231.9346,231.9346,231.7496,231.9346,700.0
2020-12-28 11:25:00,250.51,250.55,250.12,250.29,1900.0,231.7959,231.8329,231.435,231.5923,1900.0
2020-12-28 11:30:00,250.28,250.28,250.04,250.09,900.0,231.583,231.583,231.361,231.4072,900.0
2020-12-28 11:35:00,249.94,250.15,249.9,249.97,2000.0,231.2684,231.4627,231.2314,231.2962,2000.0
2020-12-28 11:40:00,250.1,250.1,249.84,249.84,400.0,231.4165,231.4165,231.1759,231.1759,400.0
2020-12-28 11:45:00,250.03,250.37,250.02,250.2,2954.0,231.3517,231.6663,231.3425,231.509,2954.0
2020-12-28 11:50:00,250.27,250.32,250.03,250.21,3101.0,231.5738,231.62,231.3517,231.5183,3101.0
2020-12-28 11:55:00,249.97,249.97,249.66,249.66,700.0,231.2962,231.2962,231.0094,231.0094,700.0
2020-12-28 12:00:00,249.46,249.66,249.23,249.39,3453.0,230.8243,231.0094,230.6115,230.7595,3453.0
2020-12-28 12:05:00,249.55,249.64,249.53,249.61,1050.0,230.9076,230.9908,230.8891,230.9631,1050.0
2020-12-28 12:10:00,249.58,249.58,249.0,249.04,1700.0,230.9353,230.9353,230.3987,230.4357,1700.0
2020-12-28 12:15:00,248.99,248.99,248.71,248.71,1409.0,230.3894,230.3894,230.1303,230.1303,1409.0
2020-12-28 12:20:00,248.74,248.87,248.39,248.71,2847.0,230.1581,230.2784,229.8342,230.1303,2847.0
2020-12-28 12:25:00,248.65,248.85,248.53,248.62,847.0,230.0748,230.2599,229.9638,230.047,847.0
2020-12-28 12:30:00,248.6,248.85,248.59,248.67,1745.0,230.0285,230.2599,230.0193,230.0933,1745.0
2020-12-28 12:35:00,248.62,248.7,248.34,248.7,1700.0,230.047,230.1211,229.788,230.1211,1700.0
2020-12-28 12:40:00,248.73,248.74,248.68,248.69,961.0,230.1488,230.1581,230.1026,230.1118,961.0
2020-12-28 12:45:00,248.79,248.99,248.79,248.93,939.0,230.2043,230.3894,230.2043,230.3339,939.0
2020-12-28 12:50:00,248.85,248.92,248.73,248.83,2230.0,230.2599,230.3246,230.1488,230.2414,2230.0
2020-12-28 12:55:00,248.88,248.88,248.66,248.84,700.0,230.2876,230.2876,230.0841,230.2506,700.0
2020-12-28 13:00:00,248.85,249.09,248.82,248.92,2506.0,230.2599,230.4819,230.2321,230.3246,2506.0
2020-12-28 13:05:00,248.99,249.05,248.86,248.91,1425.0,230.3894,230.4449,230.2691,230.3154,1425.0
2020-12-28 13:10:00,248.92,249.12,248.7,248.93,2803.0,230.3246,230.5097,230.1211,230.3339,2803.0
2020-12-28 13:15:00,248.96,249.05,248.91,249.04,1204.0,230.3616,230.4449,230.3154,230.4357,1204.0
2020-12-28 13:20:00,248.97,248.97,248.63,248.81,2500.0,230.3709,230.3709,230.0563,230.2229,2500.0
2020-12-28 13:25:00,248.73,248.96,248.73,248.84,1494.0,230.1488,230.3616,230.1488,230.2506,1494.0
2020-12-28 13:30:00,248.83,248.88,248.7,248.75,1500.0,230.2414,230.2876,230.1211,230.1673,1500.0
2020-12-28 13:35:00,248.83,249.08,248.72,249.01,3011.0,230.2414,230.4727,230.1396,230.4079,3011.0
2020-12-28 13:40:00,248.97,249.04,248.81,248.81,1900.0,230.3709,230.4357,230.2229,230.2229,1900.0
2020-12-28 13:45:00,248.73,248.92,248.73,248.92,2336.0,230.1488,230.3246,230.1488,230.3246,2336.0
2020-12-28 13:50:00,248.89,249.0,248.8,248.8,1396.0,230.2969,230.3987,230.2136,230.2136,1396.0
2020-12-28 13:55:00,248.76,248.78,248.59,248.75,2768.0,230.1766,230.1951,230.0193,230.1673,2768.0
2020-12-28 14:00:00,248.8,248.9,248.6,248.9,3300.0,230.2136,230.3061,230.0285,230.3061,3300.0
2020-12-28 14:05:00,248.89,249.02,248.84,248.95,8402.0,230.2969,230.4172,230.2506,230.3524,8402.0
2020-12-28 14:10:00,249.03,249.03,248.75,248.75,1498.0,230.4264,230.4264,230.1673,230.1673,1498.0
2020-12-28 14:15:00,248.75,248.96,248.67,248.67,1581.0,230.1673,230.3616,230.0933,230.0933,1581.0
2020-12-28 14:20:00,248.72,248.73,248.56,248.69,1400.0,230.1396,230.1488,229.9915,230.1118,1400.0
2020-12-28 14:25:00,248.77,248.91,248.59,248.78,2496.0,230.1858,230.3154,230.0193,230.1951,2496.0
2020-12-28 14:30:00,248.91,248.91,248.53,248.79,6938.0,230.3154,230.3154,229.9638,230.2043,6938.0
2020-12-28 14:35:00,248.73,248.74,248.71,248.73,600.0,230.1488,230.1581,230.1303,230.1488,600.0
2020-12-28 14:40:00,248.83,249.15,248.82,248.88,2388.0,230.2414,230.5375,230.2321,230.2876,2388.0
2020-12-28 14:45:00,248.87,249.14,248.85,249.03,1580.0,230.2784,230.5282,230.2599,230.4264,1580.0
2020-12-28 14:50:00,249.13,249.2,249.09,249.09,500.0,230.5189,230.5837,230.4819,230.4819,500.0
2020-12-28 14:55:00,249.19,249.35,249.15,249.35,1700.0,230.5745,230.7225,230.5375,230.7225,1700.0
2020-12-28 15:00:00,249.23,249.24,248.95,248.98,1500.0,230.6115,230.6207,230.3524,230.3802,1500.0
2020-12-28 15:05:00,249.01,249.05,248.88,248.89,2240.0,230.4079,230.4449,230.2876,230.2969,2240.0
2020-12-28 15:10:00,248.97,248.98,248.85,248.85,1246.0,230.3709,230.3802,230.2599,230.2599,1246.0
2020-12-28 15:15:00,248.93,249.09,248.86,248.94,1997.0,230.3339,230.4819,230.2691,230.3431,1997.0
2020-12-28 15:20:00,248.99,249.08,248.93,249.05,2361.0,230.3894,230.4727,230.3339,230.4449,2361.0
2020-12-28 15:25:00,249.03,249.11,248.9,248.92,2309.0,230.4264,230.5004,230.3061,230.3246,2309.0
2020-12-28 15:30:00,248.94,249.0,248.66,248.79,13150.0,230.3431,230.3987,230.0841,230.2043,13150.0
2020-12-28 15:35:00,248.98,248.98,248.51,248.51,3537.0,230.3802,230.3802,229.9453,229.9453,3537.0
2020-12-28 15:40:00,248.58,248.79,248.39,248.69,4063.0,230.01,230.2043,229.8342,230.1118,4063.0
2020-12-28 15:45:00,248.76,248.79,248.16,248.16,6530.0,230.1766,230.2043,229.6214,229.6214,6530.0
2020-12-28 15:50:00,248.12,248.27,248.06,248.2,8068.0,229.5844,229.7232,229.5289,229.6584,8068.0
2020-12-28 15:55:00,248.18,248.52,248.18,248.36,28789.0,229.6399,229.9545,229.6399,229.8065,28789.0
2020-12-29 09:30:00,250.23,250.23,248.64,250.13,15722.0,231.5368,231.5368,230.0655,231.4442,15722.0
2020-12-29 09:35:00,250.32,250.36,248.28,248.49,2931.0,231.62,231.6571,229.7324,229.9268,2931.0
2020-12-29 09:40:00,248.51,248.64,248.22,248.64,2400.0,229.9453,230.0655,229.6769,230.0655,2400.0
2020-12-29 09:45:00,248.8,249.19,248.33,248.91,5313.0,230.2136,230.5745,229.7787,230.3154,5313.0
2020-12-29 09:50:00,249.02,249.02,247.97,247.97,3425.0,230.4172,230.4172,229.4456,229.4456,3425.0
2020-12-29 09:55:00,247.98,247.98,247.5,247.64,6490.0,229.4549,229.4549,229.0107,229.1403,6490.0
2020-12-29 10:00:00,247.73,247.95,246.92,247.04,4549.0,229.2235,229.4271,228.474,228.5851,4549.0
2020-12-29 10:05:00,247.25,247.25,246.5,246.87,5609.0,228.7794,228.7794,228.0854,228.4278,5609.0
2020-12-29 10:10:00,247.03,247.03,246.81,247.03,2611.0,228.5758,228.5758,228.3723,228.5758,2611.0
2020-12-29 10:15:00,246.95,247.48,246.84,247.25,2338.0,228.5018,228.9922,228.4,228.7794,2338.0
2020-12-29 10:20:00,247.22,247.87,247.22,247.87,2100.0,228.7516,229.3531,228.7516,229.3531,2100.0
2020-12-29 10:25:00,247.85,247.98,247.49,247.49,4130.0,229.3346,229.4549,229.0015,229.0015,4130.0
2020-12-29 10:30:00,247.39,247.72,247.32,247.39,2054.0,228.9089,229.2143,228.8442,228.9089,2054.0
2020-12-29 10:35:00,247.4,247.62,247.14,247.59,2896.0,228.9182,229.1217,228.6776,229.094,2896.0
2020-12-29 10:40:00,247.76,248.03,247.76,247.78,733.0,229.2513,229.5011,229.2513,229.2698,733.0
2020-12-29 10:45:00,247.81,248.0,247.48,247.48,2413.0,229.2976,229.4734,228.9922,228.9922,2413.0
2020-12-29 10:50:00,247.66,247.68,247.3,247.49,900.0,229.1588,229.1773,228.8257,229.0015,900.0
2020-12-29 10:55:00,247.59,247.94,247.57,247.84,1904.0,229.094,229.4178,229.0755,229.3253,1904.0
2020-12-29 11:00:00,247.63,247.83,247.37,247.53,1575.0,229.131,229.3161,228.8904,229.0385,1575.0
2020-12-29 11:05:00,247.49,247.64,247.19,247.19,2124.0,229.0015,229.1403,228.7239,228.7239,2124.0
2020-12-29 11:10:00,247.69,247.83,247.49,247.49,1018.0,229.1865,229.3161,229.0015,229.0015,1018.0
2020-12-29 11:15:00,247.45,247.52,247.39,247.52,649.0,228.9644,229.0292,228.9089,229.0292,649.0
2020-12-29 11:20:00,247.47,247.91,247.47,247.65,2662.0,228.983,229.3901,228.983,229.1495,2662.0
2020-12-29 11:25:00,247.88,247.89,247.45,247.45,1510.0,229.3623,229.3716,228.9644,228.9644,1510.0
2020-12-29 11:30:00,247.86,247.86,247.27,247.66,3646.0,229.3438,229.3438,228.7979,229.1588,3646.0
2020-12-29 11:35:00,247.82,248.26,247.82,248.0,989.0,229.3068,229.7139,229.3068,229.4734,989.0
2020-12-29 11:40:00,248.02,248.02,248.02,248.02,100.0,229.4919,229.4919,229.4919,229.4919,100.0
2020-12-29 11:45:00,248.14,248.14,247.69,247.7,1870.0,229.6029,229.6029,229.1865,229.1958,1870.0
2020-12-29 11:50:00,247.51,247.52,247.1,247.25,6183.0,229.02,229.0292,228.6406,228.7794,6183.0
2020-12-29 11:55:00,247.27,247.43,247.24,247.25,800.0,228.7979,228.9459,228.7701,228.7794,800.0
2020-12-29 12:00:00,247.31,247.4,247.21,247.21,1895.0,228.8349,228.9182,228.7424,228.7424,1895.0
2020-12-29 12:05:00,247.3,247.36,247.3,247.34,900.0,228.8257,228.8812,228.8257,228.8627,900.0
2020-12-29 12:10:00,247.14,247.14,246.88,247.0,1322.0,228.6776,228.6776,228.437,228.5481,1322.0
2020-12-29 12:15:00,247.0,247.04,246.98,246.98,792.0,228.5481,228.5851,228.5296,228.5296,792.0
2020-12-29 12:20:00,246.97,247.03,246.79,246.89,3420.0,228.5203,228.5758,228.3538,228.4463,3420.0
2020-12-29 12:25:00,246.8,247.12,246.78,247.12,1500.0,228.363,228.6591,228.3445,228.6591,1500.0
2020-12-29 12:30:00,247.05,247.05,246.54,246.77,9671.0,228.5943,228.5943,228.1224,228.3352,9671.0
2020-12-29 12:35:00,246.77,246.78,246.63,246.72,5421.0,228.3352,228.3445,228.2057,228.289,5421.0
2020-12-29 12:40:00,246.71,247.14,246.71,247.14,1949.0,228.2797,228.6776,228.2797,228.6776,1949.0
2020-12-29 12:45:00,246.75,246.75,246.12,246.12,5117.0,228.3167,228.3167,227.7338,227.7338,5117.0
2020-12-29 12:50:00,246.17,246.17,245.81,245.94,2235.0,227.7801,227.7801,227.447,227.5673,2235.0
2020-12-29 12:55:00,245.96,246.05,245.9,246.03,2479.0,227.5858,227.669,227.5302,227.6505,2479.0
2020-12-29 13:00:00,246.03,246.1,245.79,245.83,2849.0,227.6505,227.7153,227.4285,227.4655,2849.0
2020-12-29 13:05:00,245.73,245.73,245.39,245.49,1500.0,227.3729,227.3729,227.0583,227.1509,1500.0
2020-12-29 13:10:00,245.37,245.44,245.08,245.41,2399.0,227.0398,227.1046,226.7715,227.0768,2399.0
2020-12-29 13:15:00,245.31,245.31,245.1,245.1,1386.0,226.9843,226.9843,226.79,226.79,1386.0
2020-12-29 13:20:00,245.18,245.19,244.92,245.09,2158.0,226.864,226.8733,226.6234,226.7807,2158.0
2020-12-29 13:25:00,245.1,245.47,245.1,245.47,1168.0,226.79,227.1324,226.79,227.1324,1168.0
2020-12-29 13:30:00,245.33,245.33,245.1,245.1,2346.0,227.0028,227.0028,226.79,226.79,2346.0
2020-12-29 13:35:00,244.99,245.22,244.99,245.22,900.0,226.6882,226.901,226.6882,226.901,900.0
2020-12-29 13:40:00,245.16,245.27,245.1,245.1,1462.0,226.8455,226.9473,226.79,226.79,1462.0
2020-12-29 13:45:00,245.19,245.22,245.1,245.22,2199.0,226.8733,226.901,226.79,226.901,2199.0
2020-12-29 13:50:00,245.26,245.46,245.25,245.46,600.0,226.9381,227.1231,226.9288,227.1231,600.0
2020-12-29 13:55:00,245.55,245.67,245.51,245.53,1205.0,227.2064,227.3174,227.1694,227.1879,1205.0
2020-12-29 14:00:00,245.48,245.48,245.25,245.34,1265.0,227.1416,227.1416,226.9288,227.0121,1265.0
2020-12-29 14:05:00,245.3,245.34,245.04,245.18,1628.0,226.9751,227.0121,226.7345,226.864,1628.0
2020-12-29 14:10:00,245.18,245.18,244.76,244.76,2210.0,226.864,226.864,226.4754,226.4754,2210.0
2020-12-29 14:15:00,244.93,244.97,244.68,244.97,1000.0,226.6327,226.6697,226.4014,226.6697,1000.0
2020-12-29 14:20:00,245.09,245.3,245.02,245.3,1406.0,226.7807,226.9751,226.716,226.9751,1406.0
2020-12-29 14:25:00,245.47,245.48,245.17,245.42,1280.0,227.1324,227.1416,226.8548,227.0861,1280.0
2020-12-29 14:30:00,245.36,245.78,245.35,245.68,1800.0,227.0306,227.4192,227.0213,227.3267,1800.0
2020-12-29 14:35:00,245.77,245.77,245.53,245.53,937.0,227.41,227.41,227.1879,227.1879,937.0
2020-12-29 14:40:00,245.55,245.67,245.42,245.67,900.0,227.2064,227.3174,227.0861,227.3174,900.0
2020-12-29 14:45:00,245.57,245.87,245.5,245.87,2300.0,227.2249,227.5025,227.1601,227.5025,2300.0
2020-12-29 14:50:00,245.98,246.13,245.8,245.86,1513.0,227.6043,227.7431,227.4377,227.4932,1513.0
2020-12-29 14:55:00,245.87,245.94,245.7,245.94,2380.0,227.5025,227.5673,227.3452,227.5673,2380.0
2020-12-29 15:00:00,245.94,246.08,245.91,245.91,1377.0,227.5673,227.6968,227.5395,227.5395,1377.0
2020-12-29 15:05:00,245.75,245.94,245.67,245.92,1471.0,227.3914,227.5673,227.3174,227.5487,1471.0
2020-12-29 15:10:00,246.0,246.27,245.97,246.04,2006.0,227.6228,227.8726,227.595,227.6598,2006.0
2020-12-29 15:15:00,246.2,246.25,245.99,246.25,2308.0,227.8078,227.8541,227.6135,227.8541,2308.0
2020-12-29 15:20:00,246.22,246.72,246.22,246.64,1492.0,227.8263,228.289,227.8263,228.215,1492.0
2020-12-29 15:25:00,246.64,247.15,246.55,247.1,2659.0,228.215,228.6869,228.1317,228.6406,2659.0
2020-12-29 15:30:00,247.06,247.21,246.85,246.85,5920.0,228.6036,228.7424,228.4093,228.4093,5920.0
2020-12-29 15:35:00,246.85,246.89,246.67,246.89,2100.0,228.4093,228.4463,228.2427,228.4463,2100.0
2020-12-29 15:40:00,246.91,247.04,246.76,246.84,4435.0,228.4648,228.5851,228.326,228.4,4435.0
2020-12-29 15:45:00,246.9,246.9,246.53,246.53,4958.0,228.4555,228.4555,228.1132,228.1132,4958.0
2020-12-29 15:50:00,246.64,247.03,246.63,246.8,9339.0,228.215,228.5758,228.2057,228.363,9339.0
2020-12-29 15:55:00,246.76,246.76,246.44,246.67,18806.0,228.326,228.326,228.0299,228.2427,18806.0
2020-12-30 09:30:00,247.37,248.0,247.1,248.0,4227.0,228.8904,229.4734,228.6406,229.4734,4227.0
2020-12-30 09:35:00,247.94,249.15,247.93,248.84,550.0,229.4178,230.5375,229.4086,230.2506,550.0
2020-12-30 09:40:00,248.58,249.3,248.58,248.98,1700.0,230.01,230.6762,230.01,230.3802,1700.0
2020-12-30 09:45:00,248.99,249.28,248.8,249.04,1400.0,230.3894,230.6577,230.2136,230.4357,1400.0
2020-12-30 09:50:00,248.68,249.19,248.68,248.92,1400.0,230.1026,230.5745,230.1026,230.3246,1400.0
2020-12-30 09:55:00,248.9,249.58,248.63,249.48,3513.0,230.3061,230.9353,230.0563,230.8428,3513.0
2020-12-30 10:00:00,249.9,249.9,249.04,249.04,1528.0,231.2314,231.2314,230.4357,230.4357,1528.0
2020-12-30 10:05:00,249.14,249.14,248.7,248.7,400.0,230.5282,230.5282,230.1211,230.1211,400.0
2020-12-30 10:10:00,248.7,248.7,248.33,248.33,820.0,230.1211,230.1211,229.7787,229.7787,820.0
2020-12-30 10:15:00,248.19,248.47,248.19,248.46,1100.0,229.6492,229.9082,229.6492,229.899,1100.0
2020-12-30 10:20:00,248.4,248.76,248.39,248.76,1075.0,229.8435,230.1766,229.8342,230.1766,1075.0
2020-12-30 10:25:00,248.84,248.84,248.5,248.77,788.0,230.2506,230.2506,229.936,230.1858,788.0
2020-12-30 10:30:00,248.76,249.21,248.76,249.21,1529.0,230.1766,230.593,230.1766,230.593,1529.0
2020-12-30 10:35:00,249.12,249.32,248.87,248.87,1413.0,230.5097,230.6948,230.2784,230.2784,1413.0
2020-12-30 10:40:00,248.5,249.27,248.5,249.25,2200.0,229.936,230.6485,229.936,230.63,2200.0
2020-12-30 10:45:00,249.27,249.29,249.27,249.29,864.0,230.6485,230.667,230.6485,230.667,864.0
2020-12-30 10:50:00,249.02,249.02,248.29,248.59,3700.0,230.4172,230.4172,229.7417,230.0193,3700.0
2020-12-30 10:55:00,248.55,248.58,248.39,248.41,662.0,229.9823,230.01,229.8342,229.8527,662.0
2020-12-30 11:00:00,248.4,248.5,248.25,248.43,2987.0,229.8435,229.936,229.7047,229.8712,2987.0
2020-12-30 11:05:00,248.42,248.42,248.32,248.32,300.0,229.862,229.862,229.7695,229.7695,300.0
2020-12-30 11:10:00,248.34,248.41,248.17,248.28,3841.0,229.788,229.8527,229.6307,229.7324,3841.0
2020-12-30 11:15:00,248.28,248.42,248.2,248.25,2000.0,229.7324,229.862,229.6584,229.7047,2000.0
2020-12-30 11:20:00,248.27,248.27,247.74,248.03,4278.0,229.7232,229.7232,229.2328,229.5011,4278.0
2020-12-30 11:25:00,248.13,248.23,247.7,247.78,1983.0,229.5936,229.6862,229.1958,229.2698,1983.0
2020-12-30 11:30:00,247.75,247.98,247.53,247.53,1261.0,229.242,229.4549,229.0385,229.0385,1261.0
2020-12-30 11:35:00,247.69,248.31,247.69,247.94,1632.0,229.1865,229.7602,229.1865,229.4178,1632.0
2020-12-30 11:40:00,248.08,248.3,248.08,248.27,560.0,229.5474,229.7509,229.5474,229.7232,560.0
2020-12-30 11:45:00,248.39,248.39,248.39,248.39,100.0,229.8342,229.8342,229.8342,229.8342,100.0
2020-12-30 11:50:00,248.44,248.55,248.12,248.12,1143.0,229.8805,229.9823,229.5844,229.5844,1143.0
2020-12-30 11:55:00,248.1,248.4,248.1,248.4,1240.0,229.5659,229.8435,229.5659,229.8435,1240.0
2020-12-30 12:00:00,248.12,248.17,247.93,248.16,1800.0,229.5844,229.6307,229.4086,229.6214,1800.0
2020-12-30 12:05:00,248.3,248.3,248.22,248.22,1788.0,229.7509,229.7509,229.6769,229.6769,1788.0
2020-12-30 12:10:00,248.21,248.34,248.12,248.34,1368.0,229.6677,229.788,229.5844,229.788,1368.0
2020-12-30 12:15:00,248.34,248.34,248.34,248.34,100.0,229.788,229.788,229.788,229.788,100.0
2020-12-30 12:20:00,248.21,248.39,248.21,248.39,400.0,229.6677,229.8342,229.6677,229.8342,400.0
2020-12-30 12:25:00,248.26,248.68,248.23,248.64,2239.0,229.7139,230.1026,229.6862,230.0655,2239.0
2020-12-30 12:30:00,248.55,248.55,248.11,248.12,1270.0,229.9823,229.9823,229.5751,229.5844,1270.0
2020-12-30 12:35:00,248.27,248.29,248.1,248.26,640.0,229.7232,229.7417,229.5659,229.7139,640.0
2020-12-30 12:40:00,248.1,248.22,247.99,248.16,848.0,229.5659,229.6769,229.4641,229.6214,848.0
2020-12-30 12:45:00,247.94,247.99,247.86,247.86,421.0,229.4178,229.4641,229.3438,229.3438,421.0
2020-12-30 12:50:00,247.98,248.18,247.81,248.16,4793.0,229.4549,229.6399,229.2976,229.6214,4793.0
2020-12-30 12:55:00,248.38,248.44,248.29,248.36,906.0,229.825,229.8805,229.7417,229.8065,906.0
2020-12-30 13:00:00,248.26,248.49,248.26,248.49,325.0,229.7139,229.9268,229.7139,229.9268,325.0
2020-12-30 13:05:00,248.52,248.52,248.17,248.36,1011.0,229.9545,229.9545,229.6307,229.8065,1011.0
2020-12-30 13:10:00,248.5,248.57,248.29,248.5,975.0,229.936,230.0008,229.7417,229.936,975.0
2020-12-30 13:15:00,248.57,248.7,248.41,248.58,1199.0,230.0008,230.1211,229.8527,230.01,1199.0
2020-12-30 13:20:00,248.4,248.59,248.4,248.47,500.0,229.8435,230.0193,229.8435,229.9082,500.0
2020-12-30 13:25:00,248.37,248.59,248.3,248.3,600.0,229.8157,230.0193,229.7509,229.7509,600.0
2020-12-30 13:30:00,248.53,248.62,248.29,248.62,1179.0,229.9638,230.047,229.7417,230.047,1179.0
2020-12-30 13:35:00,248.63,248.67,248.5,248.56,1200.0,230.0563,230.0933,229.936,229.9915,1200.0
2020-12-30 13:40:00,248.45,248.66,248.35,248.57,1925.0,229.8897,230.0841,229.7972,230.0008,1925.0
2020-12-30 13:45:00,248.87,248.9,248.68,248.9,1102.0,230.2784,230.3061,230.1026,230.3061,1102.0
2020-12-30 13:50:00,248.85,248.99,248.56,248.56,1454.0,230.2599,230.3894,229.9915,229.9915,1454.0
2020-12-30 13:55:00,248.59,248.76,248.59,248.67,760.0,230.0193,230.1766,230.0193,230.0933,760.0
2020-12-30 14:00:00,248.51,248.59,248.26,248.33,1000.0,229.9453,230.0193,229.7139,229.7787,1000.0
2020-12-30 14:05:00,248.44,248.73,248.43,248.73,1041.0,229.8805,230.1488,229.8712,230.1488,1041.0
2020-12-30 14:10:00,248.56,248.67,248.41,248.45,840.0,229.9915,230.0933,229.8527,229.8897,840.0
2020-12-30 14:15:00,248.43,248.43,248.07,248.07,1471.0,229.8712,229.8712,229.5381,229.5381,1471.0
2020-12-30 14:20:00,248.13,248.13,247.88,247.88,1013.0,229.5936,229.5936,229.3623,229.3623,1013.0
2020-12-30 14:25:00,247.99,248.11,247.86,247.98,905.0,229.4641,229.5751,229.3438,229.4549,905.0
2020-12-30 14:30:00,248.0,248.3,247.87,248.2,1734.0,229.4734,229.7509,229.3531,229.6584,1734.0
2020-12-30 14:35:00,248.37,248.38,248.26,248.26,778.0,229.8157,229.825,229.7139,229.7139,778.0
2020-12-30 14:40:00,248.16,248.16,247.95,247.95,789.0,229.6214,229.6214,229.4271,229.4271,789.0
2020-12-30 14:45:00,247.95,248.45,247.95,248.43,1233.0,229.4271,229.8897,229.4271,229.8712,1233.0
2020-12-30 14:50:00,248.49,248.54,248.23,248.29,1500.0,229.9268,229.973,229.6862,229.7417,1500.0
2020-12-30 14:55:00,248.22,248.3,248.14,248.3,300.0,229.6769,229.7509,229.6029,229.7509,300.0
2020-12-30 15:00:00,248.19,248.37,248.14,248.37,708.0,229.6492,229.8157,229.6029,229.8157,708.0
2020-12-30 15:05:00,248.43,248.43,248.12,248.27,1150.0,229.8712,229.8712,229.5844,229.7232,1150.0
2020-12-30 15:10:00,248.43,248.6,248.43,248.6,1621.0,229.8712,230.0285,229.8712,230.0285,1621.0
2020-12-30 15:15:00,248.75,248.75,248.36,248.47,830.0,230.1673,230.1673,229.8065,229.9082,830.0
2020-12-30 15:20:00,248.48,248.51,248.31,248.47,1993.0,229.9175,229.9453,229.7602,229.9082,1993.0
2020-12-30 15:25:00,248.59,248.69,248.51,248.67,1546.0,230.0193,230.1118,229.9453,230.0933,1546.0
2020-12-30 15:30:00,248.83,248.92,248.69,248.84,2083.0,230.2414,230.3246,230.1118,230.2506,2083.0
2020-12-30 15:35:00,248.92,249.17,248.83,249.16,2227.0,230.3246,230.556,230.2414,230.5467,2227.0
2020-12-30 15:40:00,249.19,249.43,249.15,249.15,1901.0,230.5745,230.7965,230.5375,230.5375,1901.0
2020-12-30 15:45:00,249.23,249.24,248.97,249.06,6756.0,230.6115,230.6207,230.3709,230.4542,6756.0
2020-12-30 15:50:00,249.06,249.6,249.05,249.6,7804.0,230.4542,230.9538,230.4449,230.9538,7804.0
2020-12-30 15:55:00,249.63,249.76,249.01,249.5,28481.0,230.9816,231.1019,230.4079,230.8613,28481.0
2020-12-31 09:30:00,249.99,249.99,247.78,247.83,5363.0,231.3147,231.3147,229.2698,229.3161,5363.0
2020-12-31 09:35:00,248.13,248.14,247.65,247.91,3287.0,229.5936,229.6029,229.1495,229.3901,3287.0
2020-12-31 09:40:00,248.08,248.08,247.89,247.89,300.0,229.5474,229.5474,229.3716,229.3716,300.0
2020-12-31 09:45:00,248.17,248.62,247.89,248.61,800.0,229.6307,230.047,229.3716,230.0378,800.0
2020-12-31 09:50:00,248.13,248.68,248.13,248.68,1487.0,229.5936,230.1026,229.5936,230.1026,1487.0
2020-12-31 09:55:00,248.83,248.84,248.82,248.84,366.0,230.2414,230.2506,230.2321,230.2506,366.0
2020-12-31 10:00:00,249.01,249.17,248.48,249.06,1646.0,230.4079,230.556,229.9175,230.4542,1646.0
2020-12-31 10:05:00,249.13,249.35,248.95,249.34,3230.0,230.5189,230.7225,230.3524,230.7133,3230.0
2020-12-31 10:10:00,249.36,249.78,249.3,249.78,1677.0,230.7318,231.1204,230.6762,231.1204,1677.0
2020-12-31 10:15:00,249.5,249.71,249.47,249.71,505.0,230.8613,231.0556,230.8335,231.0556,505.0
2020-12-31 10:20:00,249.8,250.0,249.76,250.0,3590.0,231.1389,231.324,231.1019,231.324,3590.0
2020-12-31 10:25:00,249.89,250.15,249.87,250.07,1400.0,231.2222,231.4627,231.2037,231.3887,1400.0
2020-12-31 10:30:00,250.0,250.0,249.62,249.8,4500.0,231.324,231.324,230.9723,231.1389,4500.0
2020-12-31 10:35:00,249.63,249.7,249.28,249.28,2041.0,230.9816,231.0464,230.6577,230.6577,2041.0
2020-12-31 10:40:00,249.2,249.38,249.19,249.35,1500.0,230.5837,230.7503,230.5745,230.7225,1500.0
2020-12-31 10:45:00,249.17,249.33,249.09,249.23,900.0,230.556,230.704,230.4819,230.6115,900.0
2020-12-31 10:50:00,249.16,249.16,248.87,248.87,2646.0,230.5467,230.5467,230.2784,230.2784,2646.0
2020-12-31 10:55:00,248.83,248.96,248.67,248.79,2804.0,230.2414,230.3616,230.0933,230.2043,2804.0
2020-12-31 11:00:00,248.73,248.83,248.62,248.83,3959.0,230.1488,230.2414,230.047,230.2414,3959.0
2020-12-31 11:05:00,248.78,248.79,248.78,248.79,211.0,230.1951,230.2043,230.1951,230.2043,211.0
2020-12-31 11:10:00,248.65,248.73,248.36,248.73,3873.0,230.0748,230.1488,229.8065,230.1488,3873.0
2020-12-31 11:15:00,248.47,248.54,248.47,248.54,380.0,229.9082,229.973,229.9082,229.973,380.0
2020-12-31 11:20:00,248.62,248.82,248.56,248.82,932.0,230.047,230.2321,229.9915,230.2321,932.0
2020-12-31 11:25:00,249.0,249.13,248.79,248.79,1100.0,230.3987,230.5189,230.2043,230.2043,1100.0
2020-12-31 11:30:00,248.72,248.72,248.55,248.55,1198.0,230.1396,230.1396,229.9823,229.9823,1198.0
2020-12-31 11:35:00,248.56,248.75,248.44,248.65,1895.0,229.9915,230.1673,229.8805,230.0748,1895.0
2020-12-31 11:40:00,248.54,248.54,248.48,248.51,900.0,229.973,229.973,229.9175,229.9453,900.0
2020-12-31 11:45:00,248.38,248.38,248.38,248.38,100.0,229.825,229.825,229.825,229.825,100.0
2020-12-31 11:50:00,248.23,248.3,248.23,248.25,927.0,229.6862,229.7509,229.6862,229.7047,927.0
2020-12-31 11:55:00,248.28,248.4,248.27,248.31,1000.0,229.7324,229.8435,229.7232,229.7602,1000.0
2020-12-31 12:00:00,248.35,248.37,248.0,248.32,800.0,229.7972,229.8157,229.4734,229.7695,800.0
2020-12-31 12:05:00,248.33,248.33,248.32,248.33,101.0,229.7787,229.7787,229.7695,229.7787,101.0
2020-12-31 12:10:00,248.76,248.77,248.55,248.55,905.0,230.1766,230.1858,229.9823,229.9823,905.0
2020-12-31 12:15:00,248.66,248.8,248.63,248.78,851.0,230.0841,230.2136,230.0563,230.1951,851.0
2020-12-31 12:20:00,248.75,248.96,248.66,248.91,1830.0,230.1673,230.3616,230.0841,230.3154,1830.0
2020-12-31 12:25:00,249.0,249.01,248.8,248.96,1407.0,230.3987,230.4079,230.2136,230.3616,1407.0
2020-12-31 12:30:00,249.02,249.05,248.76,248.91,5055.0,230.4172,230.4449,230.1766,230.3154,5055.0
2020-12-31 12:35:00,248.93,249.2,248.92,249.03,3304.0,230.3339,230.5837,230.3246,230.4264,3304.0
2020-12-31 12:40:00,248.95,249.05,248.76,249.05,2266.0,230.3524,230.4449,230.1766,230.4449,2266.0
2020-12-31 12:45:00,249.14,249.3,249.14,249.25,597.0,230.5282,230.6762,230.5282,230.63,597.0
2020-12-31 12:50:00,249.39,249.5,249.27,249.27,910.0,230.7595,230.8613,230.6485,230.6485,910.0
2020-12-31 12:55:00,249.39,249.42,249.23,249.23,1086.0,230.7595,230.7873,230.6115,230.6115,1086.0
2020-12-31 13:00:00,249.31,249.38,248.92,248.94,1427.0,230.6855,230.7503,230.3246,230.3431,1427.0
2020-12-31 13:05:00,249.01,249.09,248.72,248.79,1993.0,230.4079,230.4819,230.1396,230.2043,1993.0
2020-12-31 13:10:00,248.82,248.97,248.82,248.89,1795.0,230.2321,230.3709,230.2321,230.2969,1795.0
2020-12-31 13:15:00,248.99,249.02,248.89,248.91,1501.0,230.3894,230.4172,230.2969,230.3154,1501.0
2020-12-31 13:20:00,248.74,248.76,248.64,248.76,300.0,230.1581,230.1766,230.0655,230.1766,300.0
2020-12-31 13:25:00,248.63,248.63,248.63,248.63,100.0,230.0563,230.0563,230.0563,230.0563,100.0
2020-12-31 13:30:00,248.63,248.63,248.39,248.39,1300.0,230.0563,230.0563,229.8342,229.8342,1300.0
2020-12-31 13:35:00,248.46,248.59,248.39,248.56,1399.0,229.899,230.0193,229.8342,229.9915,1399.0
2020-12-31 13:40:00,248.53,248.6,248.44,248.59,721.0,229.9638,230.0285,229.8805,230.0193,721.0
2020-12-31 13:45:00,248.65,248.88,248.65,248.72,1806.0,230.0748,230.2876,230.0748,230.1396,1806.0
2020-12-31 13:50:00,248.75,248.83,248.56,248.65,724.0,230.1673,230.2414,229.9915,230.0748,724.0
2020-12-31 13:55:00,248.79,248.86,248.77,248.78,700.0,230.2043,230.2691,230.1858,230.1951,700.0
2020-12-31 14:00:00,248.83,248.98,248.62,248.98,2625.0,230.2414,230.3802,230.047,230.3802,2625.0
2020-12-31 14:05:00,248.98,249.05,248.72,248.78,1711.0,230.3802,230.4449,230.1396,230.1951,1711.0
2020-12-31 14:10:00,248.87,249.22,248.85,249.22,1000.0,230.2784,230.6022,230.2599,230.6022,1000.0
2020-12-31 14:15:00,249.4,249.78,249.35,249.56,2035.0,230.7688,231.1204,230.7225,230.9168,2035.0
2020-12-31 14:20:00,249.45,249.45,249.24,249.42,2036.0,230.815,230.815,230.6207,230.7873,2036.0
2020-12-31 14:25:00,249.37,249.37,249.11,249.12,604.0,230.741,230.741,230.5004,230.5097,604.0
2020-12-31 14:30:00,249.27,249.58,249.11,249.58,2600.0,230.6485,230.9353,230.5004,230.9353,2600.0
2020-12-31 14:35:00,249.5,249.71,249.5,249.71,614.0,230.8613,231.0556,230.8613,231.0556,614.0
2020-12-31 14:40:00,249.86,249.87,249.76,249.76,787.0,231.1944,231.2037,231.1019,231.1019,787.0
2020-12-31 14:45:00,249.73,249.73,249.56,249.56,500.0,231.0741,231.0741,230.9168,230.9168,500.0
2020-12-31 14:50:00,249.56,249.68,249.37,249.4,2603.0,230.9168,231.0279,230.741,230.7688,2603.0
2020-12-31 14:55:00,249.4,249.51,249.25,249.27,2200.0,230.7688,230.8706,230.63,230.6485,2200.0
2020-12-31 15:00:00,249.35,249.5,249.35,249.37,1900.0,230.7225,230.8613,230.7225,230.741,1900.0
2020-12-31 15:05:00,249.39,249.75,249.38,249.56,2295.0,230.7595,231.0926,230.7503,230.9168,2295.0
2020-12-31 15:10:00,249.59,249.76,249.46,249.74,3923.0,230.9446,231.1019,230.8243,231.0834,3923.0
2020-12-31 15:15:00,249.79,250.22,249.77,250.22,2189.0,231.1296,231.5275,231.1111,231.5275,2189.0
2020-12-31 15:20:00,250.1,250.1,249.8,249.93,1044.0,231.4165,231.4165,231.1389,231.2592,1044.0
2020-12-31 15:25:00,249.9,250.04,249.79,249.79,1990.0,231.2314,231.361,231.1296,231.1296,1990.0
2020-12-31 15:30:00,249.67,250.19,249.67,250.11,3341.0,231.0186,231.4998,231.0186,231.4257,3341.0
2020-12-31 15:35:00,250.2,250.39,250.2,250.3,2146.0,231.509,231.6848,231.509,231.6015,2146.0
2020-12-31 15:40:00,250.12,250.29,250.02,250.29,3650.0,231.435,231.5923,231.3425,231.5923,3650.0
2020-12-31 15:45:00,250.27,250.69,250.13,250.45,7480.0,231.5738,231.9624,231.4442,231.7403,7480.0
2020-12-31 15:50:00,250.4,250.89,250.4,250.77,5646.0,231.6941,232.1475,231.6941,232.0364,5646.0
2020-12-31 15:55:00,250.69,251.09,250.45,250.81,24823.0,231.9624,232.3325,231.7403,232.0734,24823.0
2021-01-04 09:30:00,251.89,253.83,250.86,253.83,27861.0,233.0728,234.8678,232.1197,234.8678,27861.0
2021-01-04 09:35:00,253.64,255.66,253.32,255.29,18257.0,234.692,236.5611,234.3959,236.2188,18257.0
2021-01-04 09:40:00,255.32,256.49,255.0,256.46,5034.0,236.2465,237.3291,235.9504,237.3014,5034.0
2021-01-04 09:45:00,256.23,256.23,255.0,255.11,4145.0,237.0885,237.0885,235.9504,236.0522,4145.0
2021-01-04 09:50:00,255.13,255.13,253.65,254.77,16579.0,236.0707,236.0707,234.7013,235.7376,16579.0
2021-01-04 09:55:00,254.53,254.53,253.8,254.47,1705.0,235.5155,235.5155,234.8401,235.46,1705.0
2021-01-04 10:00:00,254.38,254.53,253.0,253.77,7126.0,235.3767,235.5155,234.0998,234.8123,7126.0
2021-01-04 10:05:00,254.06,254.69,253.63,253.81,13355.0,235.0807,235.6636,234.6828,234.8493,13355.0
2021-01-04 10:10:00,253.66,254.93,253.18,254.93,19033.0,234.7105,235.8857,234.2664,235.8857,19033.0
2021-01-04 10:15:00,254.79,256.01,254.64,255.27,17635.0,235.7561,236.885,235.6173,236.2003,17635.0
2021-01-04 10:20:00,255.34,255.61,254.74,254.99,4307.0,236.265,236.5149,235.7099,235.9412,4307.0
2021-01-04 10:25:00,254.57,255.23,254.57,255.22,4868.0,235.5526,236.1632,235.5526,236.154,4868.0
2021-01-04 10:30:00,255.0,255.13,253.81,253.94,4354.0,235.9504,236.0707,234.8493,234.9696,4354.0
2021-01-04 10:35:00,253.77,254.16,253.49,253.97,7754.0,234.8123,235.1732,234.5532,234.9974,7754.0
2021-01-04 10:40:00,253.99,255.0,253.98,254.62,10292.0,235.0159,235.9504,235.0066,235.5988,10292.0
2021-01-04 10:45:00,254.38,254.38,253.8,253.81,8063.0,235.3767,235.3767,234.8401,234.8493,8063.0
2021-01-04 10:50:00,253.92,253.92,252.53,252.59,3900.0,234.9511,234.9511,233.665,233.7205,3900.0
2021-01-04 10:55:00,252.61,252.75,252.1,252.39,4686.0,233.739,233.8685,233.2671,233.5354,4686.0
2021-01-04 11:00:00,252.38,252.65,250.81,251.01,5272.0,233.5262,233.776,232.0734,232.2585,5272.0
2021-01-04 11:05:00,251.31,251.39,250.07,250.21,4542.0,232.5361,232.6101,231.3887,231.5183,4542.0
2021-01-04 11:10:00,250.08,251.38,250.08,251.23,3457.0,231.398,232.6009,231.398,232.4621,3457.0
2021-01-04 11:15:00,250.95,252.68,250.95,252.52,12710.0,232.203,233.8037,232.203,233.6557,12710.0
2021-01-04 11:20:00,252.3,252.65,251.95,251.95,4731.0,233.4521,233.776,233.1283,233.1283,4731.0
2021-01-04 11:25:00,252.0,253.05,251.32,251.52,9264.0,233.1745,234.1461,232.5453,232.7304,9264.0
2021-01-04 11:30:00,251.36,252.62,251.24,252.05,8765.0,232.5824,233.7482,232.4713,233.2208,8765.0
2021-01-04 11:35:00,251.98,251.98,251.15,251.15,2599.0,233.156,233.156,232.388,232.388,2599.0
2021-01-04 11:40:00,251.16,252.1,251.02,251.93,19530.0,232.3973,233.2671,232.2678,233.1098,19530.0
2021-01-04 11:45:00,251.73,251.79,250.58,250.58,8474.0,232.9247,232.9802,231.8606,231.8606,8474.0
2021-01-04 11:50:00,250.39,250.67,249.67,249.82,2142.0,231.6848,231.9439,231.0186,231.1574,2142.0
2021-01-04 11:55:00,249.52,249.52,248.55,249.41,7787.0,230.8798,230.8798,229.9823,230.778,7787.0
2021-01-04 12:00:00,249.7,249.77,249.23,249.37,3452.0,231.0464,231.1111,230.6115,230.741,3452.0
2021-01-04 12:05:00,249.38,250.34,249.13,249.13,4827.0,230.7503,231.6386,230.5189,230.5189,4827.0
2021-01-04 12:10:00,249.33,249.54,248.53,248.87,10466.0,230.704,230.8983,229.9638,230.2784,10466.0
2021-01-04 12:15:00,248.65,249.72,248.36,249.44,4460.0,230.0748,231.0649,229.8065,230.8058,4460.0
2021-01-04 12:20:00,249.23,249.33,248.85,249.02,2002.0,230.6115,230.704,230.2599,230.4172,2002.0
2021-01-04 12:25:00,248.94,249.09,248.81,248.87,1600.0,230.3431,230.4819,230.2229,230.2784,1600.0
2021-01-04 12:30:00,248.83,248.84,248.28,248.84,10918.0,230.2414,230.2506,229.7324,230.2506,10918.0
2021-01-04 12:35:00,248.79,248.79,247.88,247.97,889.0,230.2043,230.2043,229.3623,229.4456,889.0
2021-01-04 12:40:00,247.86,247.86,247.01,247.09,2619.0,229.3438,229.3438,228.5573,228.6313,2619.0
2021-01-04 12:45:00,246.84,247.33,246.75,247.28,8452.0,228.4,228.8534,228.3167,228.8071,8452.0
2021-01-04 12:50:00,247.13,247.65,247.13,247.65,1400.0,228.6684,229.1495,228.6684,229.1495,1400.0
2021-01-04 12:55:00,247.43,247.67,247.41,247.67,1174.0,228.9459,229.168,228.9274,229.168,1174.0
2021-01-04 13:00:00,247.59,247.64,247.44,247.44,4574.0,229.094,229.1403,228.9552,228.9552,4574.0
2021-01-04 13:05:00,247.41,247.45,247.07,247.24,1606.0,228.9274,228.9644,228.6128,228.7701,1606.0
2021-01-04 13:10:00,247.12,247.85,247.11,247.72,3595.0,228.6591,229.3346,228.6498,229.2143,3595.0
2021-01-04 13:15:00,247.8,248.15,247.8,248.15,900.0,229.2883,229.6122,229.2883,229.6122,900.0
2021-01-04 13:20:00,248.11,248.37,248.06,248.37,2021.0,229.5751,229.8157,229.5289,229.8157,2021.0
2021-01-04 13:25:00,248.63,248.66,248.43,248.44,1100.0,230.0563,230.0841,229.8712,229.8805,1100.0
2021-01-04 13:30:00,248.33,248.33,247.78,247.84,1913.0,229.7787,229.7787,229.2698,229.3253,1913.0
2021-01-04 13:35:00,247.78,247.91,247.35,247.48,1924.0,229.2698,229.3901,228.8719,228.9922,1924.0
2021-01-04 13:40:00,247.41,248.29,247.41,247.83,4495.0,228.9274,229.7417,228.9274,229.3161,4495.0
2021-01-04 13:45:00,247.79,248.39,247.55,248.17,2549.0,229.279,229.8342,229.057,229.6307,2549.0
2021-01-04 13:50:00,248.48,248.62,248.43,248.62,807.0,229.9175,230.047,229.8712,230.047,807.0
2021-01-04 13:55:00,248.4,248.5,248.11,248.5,6252.0,229.8435,229.936,229.5751,229.936,6252.0
2021-01-04 14:00:00,248.31,248.31,247.9,247.9,1411.0,229.7602,229.7602,229.3808,229.3808,1411.0
2021-01-04 14:05:00,247.97,247.97,247.14,247.14,3150.0,229.4456,229.4456,228.6776,228.6776,3150.0
2021-01-04 14:10:00,246.77,247.18,246.75,246.97,4582.0,228.3352,228.7146,228.3167,228.5203,4582.0
2021-01-04 14:15:00,246.93,247.21,246.74,247.05,2196.0,228.4833,228.7424,228.3075,228.5943,2196.0
2021-01-04 14:20:00,246.96,247.71,246.75,247.53,1700.0,228.5111,229.205,228.3167,229.0385,1700.0
2021-01-04 14:25:00,247.54,247.54,246.77,246.8,3852.0,229.0477,229.0477,228.3352,228.363,3852.0
2021-01-04 14:30:00,246.7,246.7,245.85,246.0,5701.0,228.2705,228.2705,227.484,227.6228,5701.0
2021-01-04 14:35:00,245.93,246.13,245.56,245.97,4405.0,227.558,227.7431,227.2156,227.595,4405.0
2021-01-04 14:40:00,245.96,246.15,245.61,245.79,3650.0,227.5858,227.7616,227.2619,227.4285,3650.0
2021-01-04 14:45:00,245.81,246.14,245.58,245.58,2495.0,227.447,227.7523,227.2341,227.2341,2495.0
2021-01-04 14:50:00,245.54,245.93,245.44,245.72,4278.0,227.1971,227.558,227.1046,227.3637,4278.0
2021-01-04 14:55:00,245.68,246.88,245.67,246.33,3532.0,227.3267,228.437,227.3174,227.9281,3532.0
2021-01-04 15:00:00,246.43,246.54,245.72,245.83,4689.0,228.0206,228.1224,227.3637,227.4655,4689.0
2021-01-04 15:05:00,245.71,246.5,245.71,246.09,5241.0,227.3544,228.0854,227.3544,227.706,5241.0
2021-01-04 15:10:00,245.99,246.19,245.78,246.1,3582.0,227.6135,227.7986,227.4192,227.7153,3582.0
2021-01-04 15:15:00,245.97,246.0,245.51,245.67,4088.0,227.595,227.6228,227.1694,227.3174,4088.0
2021-01-04 15:20:00,245.66,245.81,245.31,245.63,5828.0,227.3082,227.447,226.9843,227.2804,5828.0
2021-01-04 15:25:00,245.56,245.57,245.36,245.39,3714.0,227.2156,227.2249,227.0306,227.0583,3714.0
2021-01-04 15:30:00,245.32,246.38,245.05,246.04,5664.0,226.9936,227.9744,226.7437,227.6598,5664.0
2021-01-04 15:35:00,245.91,246.31,245.77,246.31,6478.0,227.5395,227.9096,227.41,227.9096,6478.0
2021-01-04 15:40:00,246.32,246.32,245.87,246.05,5351.0,227.9189,227.9189,227.5025,227.669,5351.0
2021-01-04 15:45:00,246.08,246.77,246.05,246.76,8761.0,227.6968,228.3352,227.669,228.326,8761.0
2021-01-04 15:50:00,247.05,247.05,246.42,246.57,13773.0,228.5943,228.5943,228.0114,228.1502,13773.0
2021-01-04 15:55:00,246.54,246.66,245.98,246.66,30912.0,228.1224,228.2335,227.6043,228.2335,30912.0
2021-01-05 09:30:00,246.21,246.85,245.2,246.79,20829.0,227.8171,228.4093,226.8825,228.3538,20829.0
2021-01-05 09:35:00,247.15,247.8,247.13,247.73,6403.0,228.6869,229.2883,228.6684,229.2235,6403.0
2021-01-05 09:40:00,247.74,248.49,247.74,248.12,2903.0,229.2328,229.9268,229.2328,229.5844,2903.0
2021-01-05 09:45:00,247.5,247.52,247.33,247.33,1400.0,229.0107,229.0292,228.8534,228.8534,1400.0
2021-01-05 09:50:00,247.39,247.52,246.89,246.89,2084.0,228.9089,229.0292,228.4463,228.4463,2084.0
2021-01-05 09:55:00,247.05,247.44,246.68,246.68,2063.0,228.5943,228.9552,228.252,228.252,2063.0
2021-01-05 10:00:00,246.79,248.74,246.68,248.4,7200.0,228.3538,230.1581,228.252,229.8435,7200.0
2021-01-05 10:05:00,248.14,248.14,246.54,246.71,3010.0,229.6029,229.6029,228.1224,228.2797,3010.0
2021-01-05 10:10:00,246.96,247.29,246.93,246.93,4122.0,228.5111,228.8164,228.4833,228.4833,4122.0
2021-01-05 10:15:00,246.8,247.21,246.54,246.54,2407.0,228.363,228.7424,228.1224,228.1224,2407.0
2021-01-05 10:20:00,246.6,246.72,246.59,246.72,714.0,228.1779,228.289,228.1687,228.289,714.0
2021-01-05 10:25:00,246.62,246.62,245.76,245.87,1600.0,228.1965,228.1965,227.4007,227.5025,1600.0
2021-01-05 10:30:00,246.14,246.16,245.25,245.63,4125.0,227.7523,227.7708,226.9288,227.2804,4125.0
2021-01-05 10:35:00,245.86,246.01,245.56,245.67,1310.0,227.4932,227.632,227.2156,227.3174,1310.0
2021-01-05 10:40:00,245.72,245.81,245.26,245.26,2915.0,227.3637,227.447,226.9381,226.9381,2915.0
2021-01-05 10:45:00,245.16,245.89,245.16,245.89,1567.0,226.8455,227.521,226.8455,227.521,1567.0
2021-01-05 10:50:00,245.94,246.67,245.77,246.38,4066.0,227.5673,228.2427,227.41,227.9744,4066.0
2021-01-05 10:55:00,246.26,246.34,245.54,245.54,3214.0,227.8633,227.9374,227.1971,227.1971,3214.0
2021-01-05 11:00:00,245.44,245.67,245.26,245.47,4764.0,227.1046,227.3174,226.9381,227.1324,4764.0
2021-01-05 11:05:00,245.56,245.56,244.83,245.15,2001.0,227.2156,227.2156,226.5402,226.8363,2001.0
2021-01-05 11:10:00,245.28,245.29,245.05,245.14,2095.0,226.9566,226.9658,226.7437,226.827,2095.0
2021-01-05 11:15:00,245.07,245.07,244.5,245.0,4906.0,226.7622,226.7622,226.2348,226.6975,4906.0
2021-01-05 11:20:00,245.23,245.26,244.8,245.0,2247.0,226.9103,226.9381,226.5124,226.6975,2247.0
2021-01-05 11:25:00,245.35,245.98,245.23,245.72,1448.0,227.0213,227.6043,226.9103,227.3637,1448.0
2021-01-05 11:30:00,245.9,245.94,245.46,245.65,3752.0,227.5302,227.5673,227.1231,227.2989,3752.0
2021-01-05 11:35:00,245.78,245.84,245.51,245.84,1977.0,227.4192,227.4747,227.1694,227.4747,1977.0
2021-01-05 11:40:00,245.85,246.01,245.6,245.7,3200.0,227.484,227.632,227.2527,227.3452,3200.0
2021-01-05 11:45:00,245.77,245.86,245.42,245.56,1448.0,227.41,227.4932,227.0861,227.2156,1448.0
2021-01-05 11:50:00,245.48,245.63,245.48,245.49,1352.0,227.1416,227.2804,227.1416,227.1509,1352.0
2021-01-05 11:55:00,245.49,245.52,245.26,245.35,6034.0,227.1509,227.1786,226.9381,227.0213,6034.0
2021-01-05 12:00:00,245.46,245.98,245.45,245.83,3782.0,227.1231,227.6043,227.1139,227.4655,3782.0
2021-01-05 12:05:00,246.28,246.58,246.28,246.58,1334.0,227.8819,228.1594,227.8819,228.1594,1334.0
2021-01-05 12:10:00,246.61,246.66,246.54,246.55,2869.0,228.1872,228.2335,228.1224,228.1317,2869.0
2021-01-05 12:15:00,246.59,246.73,246.36,246.55,2335.0,228.1687,228.2982,227.9559,228.1317,2335.0
2021-01-05 12:20:00,246.44,246.45,246.43,246.45,200.0,228.0299,228.0392,228.0206,228.0392,200.0
2021-01-05 12:25:00,246.7,246.72,245.55,245.59,41356.0,228.2705,228.289,227.2064,227.2434,41356.0
2021-01-05 12:30:00,245.76,245.98,245.57,245.95,3048.0,227.4007,227.6043,227.2249,227.5765,3048.0
2021-01-05 12:35:00,246.08,246.4,246.08,246.3,1400.0,227.6968,227.9929,227.6968,227.9004,1400.0
2021-01-05 12:40:00,246.28,246.28,245.98,245.98,3389.0,227.8819,227.8819,227.6043,227.6043,3389.0
2021-01-05 12:45:00,246.07,246.07,245.96,245.97,720.0,227.6875,227.6875,227.5858,227.595,720.0
2021-01-05 12:50:00,246.09,246.45,246.09,246.45,1885.0,227.706,228.0392,227.706,228.0392,1885.0
2021-01-05 12:55:00,246.48,246.48,246.28,246.34,1665.0,228.0669,228.0669,227.8819,227.9374,1665.0
2021-01-05 13:00:00,246.43,246.71,246.42,246.71,1501.0,228.0206,228.2797,228.0114,228.2797,1501.0
2021-01-05 13:05:00,246.53,246.54,246.37,246.51,963.0,228.1132,228.1224,227.9651,228.0947,963.0
2021-01-05 13:10:00,246.33,246.33,246.22,246.22,500.0,227.9281,227.9281,227.8263,227.8263,500.0
2021-01-05 13:15:00,246.3,246.43,246.3,246.35,700.0,227.9004,228.0206,227.9004,227.9466,700.0
2021-01-05 13:20:00,246.43,246.51,246.24,246.34,1242.0,228.0206,228.0947,227.8448,227.9374,1242.0
2021-01-05 13:25:00,246.3,246.31,246.0,246.11,5762.0,227.9004,227.9096,227.6228,227.7246,5762.0
2021-01-05 13:30:00,246.1,246.32,246.04,246.09,1105.0,227.7153,227.9189,227.6598,227.706,1105.0
2021-01-05 13:35:00,246.09,246.09,246.02,246.07,500.0,227.706,227.706,227.6413,227.6875,500.0
2021-01-05 13:40:00,246.05,246.1,246.0,246.0,2513.0,227.669,227.7153,227.6228,227.6228,2513.0
2021-01-05 13:45:00,246.02,246.2,246.02,246.02,1449.0,227.6413,227.8078,227.6413,227.6413,1449.0
2021-01-05 13:50:00,245.95,245.96,245.68,245.82,7774.0,227.5765,227.5858,227.3267,227.4562,7774.0
2021-01-05 13:55:00,245.82,246.51,245.77,246.45,6118.0,227.4562,228.0947,227.41,228.0392,6118.0
2021-01-05 14:00:00,246.3,247.15,246.3,247.12,2167.0,227.9004,228.6869,227.9004,228.6591,2167.0
2021-01-05 14:05:00,247.37,247.66,247.37,247.66,1328.0,228.8904,229.1588,228.8904,229.1588,1328.0
2021-01-05 14:10:00,247.61,247.64,247.38,247.52,1364.0,229.1125,229.1403,228.8997,229.0292,1364.0
2021-01-05 14:15:00,247.47,247.79,247.21,247.25,2685.0,228.983,229.279,228.7424,228.7794,2685.0
2021-01-05 14:20:00,247.3,247.3,247.04,247.04,1949.0,228.8257,228.8257,228.5851,228.5851,1949.0
2021-01-05 14:25:00,247.05,247.17,247.05,247.17,600.0,228.5943,228.7054,228.5943,228.7054,600.0
2021-01-05 14:30:00,247.18,247.72,247.16,247.61,3624.0,228.7146,229.2143,228.6961,229.1125,3624.0
2021-01-05 14:35:00,247.68,247.69,247.36,247.43,2722.0,229.1773,229.1865,228.8812,228.9459,2722.0
2021-01-05 14:40:00,247.43,247.53,247.36,247.41,3353.0,228.9459,229.0385,228.8812,228.9274,3353.0
2021-01-05 14:45:00,247.33,247.51,247.32,247.35,2340.0,228.8534,229.02,228.8442,228.8719,2340.0
2021-01-05 14:50:00,247.35,247.35,246.63,246.69,4137.0,228.8719,228.8719,228.2057,228.2612,4137.0
2021-01-05 14:55:00,246.69,246.8,246.65,246.75,2097.0,228.2612,228.363,228.2242,228.3167,2097.0
2021-01-05 15:00:00,246.71,247.56,246.71,247.51,3346.0,228.2797,229.0662,228.2797,229.02,3346.0
2021-01-05 15:05:00,247.71,247.79,247.65,247.69,2030.0,229.205,229.279,229.1495,229.1865,2030.0
2021-01-05 15:10:00,247.64,247.7,247.41,247.55,2546.0,229.1403,229.1958,228.9274,229.057,2546.0
2021-01-05 15:15:00,247.56,247.59,247.08,247.09,3010.0,229.0662,229.094,228.6221,228.6313,3010.0
2021-01-05 15:20:00,246.95,247.02,246.65,247.02,2744.0,228.5018,228.5666,228.2242,228.5666,2744.0
2021-01-05 15:25:00,247.11,247.14,246.82,246.9,4016.0,228.6498,228.6776,228.3815,228.4555,4016.0
2021-01-05 15:30:00,246.83,247.13,246.78,246.83,4141.0,228.3908,228.6684,228.3445,228.3908,4141.0
2021-01-05 15:35:00,246.86,246.88,246.44,246.53,5851.0,228.4185,228.437,228.0299,228.1132,5851.0
2021-01-05 15:40:00,246.55,247.21,246.55,247.21,5519.0,228.1317,228.7424,228.1317,228.7424,5519.0
2021-01-05 15:45:00,247.16,247.5,246.95,247.34,7525.0,228.6961,229.0107,228.5018,228.8627,7525.0
2021-01-05 15:50:00,247.34,247.49,247.03,247.09,12262.0,228.8627,229.0015,228.5758,228.6313,12262.0
2021-01-05 15:55:00,247.14,247.27,246.93,247.15,26465.0,228.6776,228.7979,228.4833,228.6869,26465.0
2021-01-06 09:30:00,250.48,254.7,250.48,253.16,15988.0,231.7681,235.6728,231.7681,234.2479,15988.0
2021-01-06 09:35:00,253.96,255.43,253.48,254.69,3983.0,234.9881,236.3483,234.544,235.6636,3983.0
2021-01-06 09:40:00,254.68,255.06,254.0,254.74,4463.0,235.6543,236.0059,235.0251,235.7099,4463.0
2021-01-06 09:45:00,254.74,255.5,254.2,255.1,19249.0,235.7099,236.4131,235.2102,236.043,19249.0
2021-01-06 09:50:00,255.08,255.83,254.78,255.81,6324.0,236.0245,236.7184,235.7469,236.6999,6324.0
2021-01-06 09:55:00,255.82,256.43,255.13,256.42,8413.0,236.7092,237.2736,236.0707,237.2644,8413.0
2021-01-06 10:00:00,256.55,256.9,256.05,256.71,7735.0,237.3846,237.7085,236.922,237.5327,7735.0
2021-01-06 10:05:00,256.73,256.8,256.01,256.01,11931.0,237.5512,237.616,236.885,236.885,11931.0
2021-01-06 10:10:00,255.7,255.77,254.29,254.29,7007.0,236.5981,236.6629,235.2935,235.2935,7007.0
2021-01-06 10:15:00,254.47,255.03,254.41,254.57,3776.0,235.46,235.9782,235.4045,235.5526,3776.0
2021-01-06 10:20:00,254.43,254.55,253.89,254.44,5172.0,235.423,235.534,234.9234,235.4323,5172.0
2021-01-06 10:25:00,254.44,255.1,254.12,255.1,4358.0,235.4323,236.043,235.1362,236.043,4358.0
2021-01-06 10:30:00,255.1,255.85,254.87,255.45,5209.0,236.043,236.7369,235.8301,236.3668,5209.0
2021-01-06 10:35:00,255.27,255.56,254.8,255.34,7000.0,236.2003,236.4686,235.7654,236.265,7000.0
2021-01-06 10:40:00,255.4,255.47,254.87,255.23,7545.0,236.3205,236.3853,235.8301,236.1632,7545.0
2021-01-06 10:45:00,255.04,255.75,254.98,255.62,5288.0,235.9874,236.6444,235.9319,236.5241,5288.0
2021-01-06 10:50:00,255.65,255.69,255.16,255.41,12901.0,236.5519,236.5889,236.0985,236.3298,12901.0
2021-01-06 10:55:00,255.54,255.87,255.19,255.8,11346.0,236.4501,236.7554,236.1262,236.6907,11346.0
2021-01-06 11:00:00,255.93,256.29,255.71,256.11,2300.0,236.811,237.1441,236.6074,236.9775,2300.0
2021-01-06 11:05:00,256.38,257.0,256.19,257.0,8463.0,237.2273,237.801,237.0515,237.801,8463.0
2021-01-06 11:10:00,256.97,257.29,256.77,256.92,3305.0,237.7733,238.0694,237.5882,237.727,3305.0
2021-01-06 11:15:00,257.05,257.83,257.04,257.8,5556.0,237.8473,238.569,237.838,238.5413,5556.0
2021-01-06 11:20:00,257.86,258.17,257.51,258.17,4390.0,238.5968,238.8836,238.2729,238.8836,4390.0
2021-01-06 11:25:00,257.8,258.31,257.79,257.8,4318.0,238.5413,239.0132,238.532,238.5413,4318.0
2021-01-06 11:30:00,257.84,258.04,257.69,257.7,2871.0,238.5783,238.7633,238.4395,238.4487,2871.0
2021-01-06 11:35:00,257.68,257.84,257.3,257.37,4050.0,238.4302,238.5783,238.0786,238.1434,4050.0
2021-01-06 11:40:00,257.71,257.72,257.49,257.59,2243.0,238.458,238.4672,238.2544,238.3469,2243.0
2021-01-06 11:45:00,257.69,258.32,257.69,258.29,1805.0,238.4395,239.0224,238.4395,238.9947,1805.0
2021-01-06 11:50:00,258.41,258.41,258.04,258.29,3811.0,239.1057,239.1057,238.7633,238.9947,3811.0
2021-01-06 11:55:00,258.32,258.88,257.89,258.0,4739.0,239.0224,239.5406,238.6245,238.7263,4739.0
2021-01-06 12:00:00,258.06,258.75,258.05,258.6,3942.0,238.7818,239.4203,238.7726,239.2815,3942.0
2021-01-06 12:05:00,258.46,258.83,257.98,258.13,5226.0,239.152,239.4943,238.7078,238.8466,5226.0
2021-01-06 12:10:00,258.0,258.21,257.81,258.21,1607.0,238.7263,238.9206,238.5505,238.9206,1607.0
2021-01-06 12:15:00,258.31,258.5,258.1,258.16,5823.0,239.0132,239.189,238.8188,238.8744,5823.0
2021-01-06 12:20:00,258.31,258.57,258.09,258.16,5068.0,239.0132,239.2537,238.8096,238.8744,5068.0
2021-01-06 12:25:00,258.27,258.54,258.09,258.38,4252.0,238.9761,239.226,238.8096,239.0779,4252.0
2021-01-06 12:30:00,258.66,258.9,258.61,258.75,3272.0,239.337,239.5591,239.2907,239.4203,3272.0
2021-01-06 12:35:00,258.75,259.16,258.67,258.8,3607.0,239.4203,239.7997,239.3463,239.4666,3607.0
2021-01-06 12:40:00,258.78,259.34,258.78,259.3,2929.0,239.448,239.9662,239.448,239.9292,2929.0
2021-01-06 12:45:00,259.31,259.42,258.92,259.13,3673.0,239.9385,240.0402,239.5776,239.7719,3673.0
2021-01-06 12:50:00,259.15,259.69,259.08,259.69,6519.0,239.7904,240.2901,239.7256,240.2901,6519.0
2021-01-06 12:55:00,259.69,259.92,259.58,259.65,5214.0,240.2901,240.5029,240.1883,240.2531,5214.0
2021-01-06 13:00:00,259.71,260.0,259.43,259.52,9893.0,240.3086,240.5769,240.0495,240.1328,9893.0
2021-01-06 13:05:00,259.57,259.76,259.57,259.67,4871.0,240.179,240.3548,240.179,240.2716,4871.0
2021-01-06 13:10:00,259.66,260.32,259.51,260.32,15394.0,240.2623,240.873,240.1235,240.873,15394.0
2021-01-06 13:15:00,260.16,260.91,260.1,260.8,18577.0,240.725,241.4189,240.6694,241.3171,18577.0
2021-01-06 13:20:00,260.76,260.77,259.92,260.18,3525.0,241.2801,241.2894,240.5029,240.7435,3525.0
2021-01-06 13:25:00,260.15,260.15,259.75,259.87,3036.0,240.7157,240.7157,240.3456,240.4566,3036.0
2021-01-06 13:30:00,259.88,259.88,259.4,259.4,4658.0,240.4659,240.4659,240.0217,240.0217,4658.0
2021-01-06 13:35:00,259.37,259.54,259.18,259.18,6588.0,239.994,240.1513,239.8182,239.8182,6588.0
2021-01-06 13:40:00,259.17,259.59,259.16,259.49,5474.0,239.8089,240.1975,239.7997,240.105,5474.0
2021-01-06 13:45:00,259.41,259.49,259.15,259.22,4145.0,240.031,240.105,239.7904,239.8552,4145.0
2021-01-06 13:50:00,259.21,259.21,258.68,258.82,4534.0,239.8459,239.8459,239.3555,239.4851,4534.0
2021-01-06 13:55:00,258.72,258.83,258.2,258.42,3596.0,239.3925,239.4943,238.9114,239.1149,3596.0
2021-01-06 14:00:00,258.36,259.28,258.36,258.89,3721.0,239.0594,239.9107,239.0594,239.5498,3721.0
2021-01-06 14:05:00,258.75,259.15,258.57,259.06,4183.0,239.4203,239.7904,239.2537,239.7071,4183.0
2021-01-06 14:10:00,259.05,259.86,259.01,259.55,4473.0,239.6979,240.4474,239.6609,240.1605,4473.0
2021-01-06 14:15:00,259.53,259.53,258.85,259.16,10338.0,240.142,240.142,239.5128,239.7997,10338.0
2021-01-06 14:20:00,259.11,259.54,258.68,258.68,5279.0,239.7534,240.1513,239.3555,239.3555,5279.0
2021-01-06 14:25:00,258.24,258.24,257.46,257.79,3713.0,238.9484,238.9484,238.2267,238.532,3713.0
2021-01-06 14:30:00,257.53,258.71,257.51,258.35,5072.0,238.2914,239.3833,238.2729,239.0502,5072.0
2021-01-06 14:35:00,258.26,258.43,257.36,257.64,5960.0,238.9669,239.1242,238.1341,238.3932,5960.0
2021-01-06 14:40:00,257.5,258.29,257.47,257.93,3818.0,238.2637,238.9947,238.2359,238.6615,3818.0
2021-01-06 14:45:00,257.88,257.95,256.48,256.53,10084.0,238.6153,238.6801,237.3199,237.3661,10084.0
2021-01-06 14:50:00,256.76,257.35,256.47,257.3,5292.0,237.579,238.1249,237.3106,238.0786,5292.0
2021-01-06 14:55:00,257.71,258.06,257.15,257.92,3032.0,238.458,238.7818,237.9398,238.6523,3032.0
2021-01-06 15:00:00,257.74,257.9,257.05,257.27,4229.0,238.4857,238.6338,237.8473,238.0509,4229.0
2021-01-06 15:05:00,257.56,257.61,257.07,257.61,4417.0,238.3192,238.3655,237.8658,238.3655,4417.0
2021-01-06 15:10:00,257.94,258.94,257.57,258.4,8600.0,238.6708,239.5961,238.3284,239.0964,8600.0
2021-01-06 15:15:00,258.53,258.55,258.06,258.28,5334.0,239.2167,239.2352,238.7818,238.9854,5334.0
2021-01-06 15:20:00,258.28,258.67,257.68,257.68,10245.0,238.9854,239.3463,238.4302,238.4302,10245.0
2021-01-06 15:25:00,257.5,259.15,257.29,258.75,8850.0,238.2637,239.7904,238.0694,239.4203,8850.0
2021-01-06 15:30:00,258.71,258.86,257.93,258.57,6388.0,239.3833,239.5221,238.6615,239.2537,6388.0
2021-01-06 15:35:00,258.35,258.51,257.87,258.13,10080.0,239.0502,239.1982,238.606,238.8466,10080.0
2021-01-06 15:40:00,257.82,258.74,257.82,258.47,10541.0,238.5598,239.411,238.5598,239.1612,10541.0
2021-01-06 15:45:00,258.45,258.71,257.81,258.66,10919.0,239.1427,239.3833,238.5505,239.337,10919.0
2021-01-06 15:50:00,259.27,259.27,257.77,258.8,21184.0,239.9014,239.9014,238.5135,239.4666,21184.0
2021-01-06 15:55:00,258.92,258.92,258.05,258.45,32341.0,239.5776,239.5776,238.7726,239.1427,32341.0
2021-01-07 09:30:00,261.37,261.87,260.0,261.25,25799.0,241.8446,242.3072,240.5769,241.7335,25799.0
2021-01-07 09:35:00,261.49,261.5,259.7,259.7,6665.0,241.9556,241.9649,240.2993,240.2993,6665.0
2021-01-07 09:40:00,259.89,260.45,258.89,258.98,7402.0,240.4751,240.9933,239.5498,239.6331,7402.0
2021-01-07 09:45:00,258.65,258.68,257.61,258.43,9190.0,239.3278,239.3555,238.3655,239.1242,9190.0
2021-01-07 09:50:00,258.43,259.4,257.58,257.59,7670.0,239.1242,240.0217,238.3377,238.3469,7670.0
2021-01-07 09:55:00,257.72,259.33,257.6,259.09,4101.0,238.4672,239.957,238.3562,239.7349,4101.0
2021-01-07 10:00:00,259.35,260.74,259.1,260.46,5136.0,239.9755,241.2616,239.7441,241.0025,5136.0
2021-01-07 10:05:00,260.29,260.37,259.52,259.72,7870.0,240.8452,240.9193,240.1328,240.3178,7870.0
2021-01-07 10:10:00,259.98,259.98,259.24,259.36,6856.0,240.5584,240.5584,239.8737,239.9847,6856.0
2021-01-07 10:15:00,259.59,260.85,259.59,260.85,5515.0,240.1975,241.3634,240.1975,241.3634,5515.0
2021-01-07 10:20:00,261.06,261.45,260.87,261.45,2171.0,241.5577,241.9186,241.3819,241.9186,2171.0
2021-01-07 10:25:00,261.41,261.5,261.08,261.36,2100.0,241.8816,241.9649,241.5762,241.8353,2100.0
2021-01-07 10:30:00,261.51,261.7,261.37,261.55,3000.0,241.9741,242.1499,241.8446,242.0111,3000.0
2021-01-07 10:35:00,261.46,261.89,261.32,261.69,8520.0,241.9278,242.3257,241.7983,242.1407,8520.0
2021-01-07 10:40:00,261.65,262.0,261.45,261.91,13441.0,242.1036,242.4275,241.9186,242.3442,13441.0
2021-01-07 10:45:00,261.87,262.11,261.64,261.81,9173.0,242.3072,242.5293,242.0944,242.2517,9173.0
2021-01-07 10:50:00,261.72,262.12,261.22,262.11,2756.0,242.1684,242.5385,241.7058,242.5293,2756.0
2021-01-07 10:55:00,262.09,262.09,261.53,262.05,1364.0,242.5108,242.5108,241.9926,242.4738,1364.0
2021-01-07 11:00:00,262.02,262.54,262.02,262.16,2074.0,242.446,242.9272,242.446,242.5755,2074.0
2021-01-07 11:05:00,261.89,261.9,261.78,261.79,1061.0,242.3257,242.335,242.2239,242.2332,1061.0
2021-01-07 11:10:00,261.56,261.62,261.28,261.53,2384.0,242.0204,242.0759,241.7613,241.9926,2384.0
2021-01-07 11:15:00,261.4,261.43,261.2,261.43,2303.0,241.8723,241.9001,241.6873,241.9001,2303.0
2021-01-07 11:20:00,261.46,261.67,261.24,261.24,1799.0,241.9278,242.1222,241.7243,241.7243,1799.0
2021-01-07 11:25:00,261.35,261.35,260.6,260.71,1676.0,241.8261,241.8261,241.1321,241.2339,1676.0
2021-01-07 11:30:00,260.66,260.86,260.64,260.84,2502.0,241.1876,241.3727,241.1691,241.3542,2502.0
2021-01-07 11:35:00,260.65,260.65,260.16,260.28,2413.0,241.1784,241.1784,240.725,240.836,2413.0
2021-01-07 11:40:00,260.37,260.44,260.15,260.16,636.0,240.9193,240.984,240.7157,240.725,636.0
2021-01-07 11:45:00,260.13,260.34,260.04,260.31,1261.0,240.6972,240.8915,240.6139,240.8638,1261.0
2021-01-07 11:50:00,260.15,260.29,259.69,259.97,3354.0,240.7157,240.8452,240.2901,240.5492,3354.0
2021-01-07 11:55:00,259.97,260.21,259.95,260.14,1144.0,240.5492,240.7712,240.5306,240.7065,1144.0
2021-01-07 12:00:00,259.94,260.05,259.71,259.72,1700.0,240.5214,240.6232,240.3086,240.3178,1700.0
2021-01-07 12:05:00,259.66,259.96,259.57,259.91,3200.0,240.2623,240.5399,240.179,240.4936,3200.0
2021-01-07 12:10:00,259.73,259.73,259.26,259.41,1110.0,240.3271,240.3271,239.8922,240.031,1110.0
2021-01-07 12:15:00,259.41,259.46,259.18,259.46,1300.0,240.031,240.0773,239.8182,240.0773,1300.0
2021-01-07 12:20:00,259.41,259.67,259.33,259.54,4631.0,240.031,240.2716,239.957,240.1513,4631.0
2021-01-07 12:25:00,259.5,259.77,259.36,259.75,1626.0,240.1143,240.3641,239.9847,240.3456,1626.0
2021-01-07 12:30:00,259.79,260.08,259.61,260.06,1925.0,240.3826,240.6509,240.216,240.6324,1925.0
2021-01-07 12:35:00,260.02,260.03,259.73,259.89,2574.0,240.5954,240.6047,240.3271,240.4751,2574.0
2021-01-07 12:40:00,259.88,259.88,259.69,259.78,608.0,240.4659,240.4659,240.2901,240.3733,608.0
2021-01-07 12:45:00,259.79,259.79,259.71,259.78,1048.0,240.3826,240.3826,240.3086,240.3733,1048.0
2021-01-07 12:50:00,259.86,260.15,259.73,260.03,2041.0,240.4474,240.7157,240.3271,240.6047,2041.0
2021-01-07 12:55:00,259.83,260.11,259.83,260.07,3052.0,240.4196,240.6787,240.4196,240.6417,3052.0
2021-01-07 13:00:00,260.14,260.47,260.14,260.39,1100.0,240.7065,241.0118,240.7065,240.9378,1100.0
2021-01-07 13:05:00,260.5,260.5,259.96,259.97,1663.0,241.0396,241.0396,240.5399,240.5492,1663.0
2021-01-07 13:10:00,260.01,260.02,259.74,260.02,1928.0,240.5862,240.5954,240.3363,240.5954,1928.0
2021-01-07 13:15:00,259.85,260.08,259.85,259.93,3444.0,240.4381,240.6509,240.4381,240.5121,3444.0
2021-01-07 13:20:00,259.94,259.94,259.7,259.82,1005.0,240.5214,240.5214,240.2993,240.4104,1005.0
2021-01-07 13:25:00,259.73,259.73,259.24,259.24,2257.0,240.3271,240.3271,239.8737,239.8737,2257.0
2021-01-07 13:30:00,259.3,259.57,259.3,259.38,1227.0,239.9292,240.179,239.9292,240.0032,1227.0
2021-01-07 13:35:00,259.37,259.37,258.96,259.01,5248.0,239.994,239.994,239.6146,239.6609,5248.0
2021-01-07 13:40:00,259.05,259.4,259.02,259.4,900.0,239.6979,240.0217,239.6701,240.0217,900.0
2021-01-07 13:45:00,259.4,259.4,259.16,259.28,1200.0,240.0217,240.0217,239.7997,239.9107,1200.0
2021-01-07 13:50:00,259.37,259.4,259.15,259.23,1100.0,239.994,240.0217,239.7904,239.8644,1100.0
2021-01-07 13:55:00,259.14,259.37,259.14,259.37,500.0,239.7812,239.994,239.7812,239.994,500.0
2021-01-07 14:00:00,259.25,259.55,259.16,259.29,2232.0,239.8829,240.1605,239.7997,239.92,2232.0
2021-01-07 14:05:00,259.38,259.38,259.15,259.32,2072.0,240.0032,240.0032,239.7904,239.9477,2072.0
2021-01-07 14:10:00,259.14,259.37,258.97,258.98,2638.0,239.7812,239.994,239.6239,239.6331,2638.0
2021-01-07 14:15:00,259.06,259.07,258.83,258.88,1779.0,239.7071,239.7164,239.4943,239.5406,1779.0
2021-01-07 14:20:00,258.92,258.92,258.6,258.6,1300.0,239.5776,239.5776,239.2815,239.2815,1300.0
2021-01-07 14:25:00,258.67,258.7,258.49,258.49,2960.0,239.3463,239.374,239.1797,239.1797,2960.0
2021-01-07 14:30:00,258.65,258.85,258.49,258.84,1944.0,239.3278,239.5128,239.1797,239.5036,1944.0
2021-01-07 14:35:00,258.83,258.88,258.76,258.88,1000.0,239.4943,239.5406,239.4295,239.5406,1000.0
2021-01-07 14:40:00,258.83,258.89,258.61,258.83,2524.0,239.4943,239.5498,239.2907,239.4943,2524.0
2021-01-07 14:45:00,258.87,258.87,258.52,258.52,1200.0,239.5313,239.5313,239.2075,239.2075,1200.0
2021-01-07 14:50:00,258.79,258.79,258.62,258.66,518.0,239.4573,239.4573,239.3,239.337,518.0
2021-01-07 14:55:00,258.88,259.08,258.75,259.03,3096.0,239.5406,239.7256,239.4203,239.6794,3096.0
2021-01-07 15:00:00,259.03,259.31,258.83,259.31,3073.0,239.6794,239.9385,239.4943,239.9385,3073.0
2021-01-07 15:05:00,259.45,259.46,259.2,259.21,3005.0,240.068,240.0773,239.8367,239.8459,3005.0
2021-01-07 15:10:00,259.13,259.18,258.84,259.12,4350.0,239.7719,239.8182,239.5036,239.7626,4350.0
2021-01-07 15:15:00,259.05,259.35,259.04,259.19,3437.0,239.6979,239.9755,239.6886,239.8274,3437.0
2021-01-07 15:20:00,259.2,259.57,259.2,259.52,2094.0,239.8367,240.179,239.8367,240.1328,2094.0
2021-01-07 15:25:00,259.47,259.47,258.9,259.04,3327.0,240.0865,240.0865,239.5591,239.6886,3327.0
2021-01-07 15:30:00,258.95,259.03,258.78,258.8,3405.0,239.6053,239.6794,239.448,239.4666,3405.0
2021-01-07 15:35:00,258.79,259.07,258.71,259.03,4139.0,239.4573,239.7164,239.3833,239.6794,4139.0
2021-01-07 15:40:00,259.08,259.3,258.98,259.3,2800.0,239.7256,239.9292,239.6331,239.9292,2800.0
2021-01-07 15:45:00,259.35,259.7,259.23,259.69,6071.0,239.9755,240.2993,239.8644,240.2901,6071.0
2021-01-07 15:50:00,259.6,260.0,259.58,259.91,7709.0,240.2068,240.5769,240.1883,240.4936,7709.0
2021-01-07 15:55:00,259.83,259.83,259.4,259.5,27333.0,240.4196,240.4196,240.0217,240.1143,27333.0
2021-01-08 09:30:00,260.73,261.56,260.39,261.16,12661.0,241.2524,242.0204,240.9378,241.6503,12661.0
2021-01-08 09:35:00,261.15,261.51,260.45,261.38,7801.0,241.641,241.9741,240.9933,241.8538,7801.0
2021-01-08 09:40:00,261.24,261.5,260.16,260.53,9238.0,241.7243,241.9649,240.725,241.0673,9238.0
2021-01-08 09:45:00,260.88,261.87,260.88,261.87,6150.0,241.3912,242.3072,241.3912,242.3072,6150.0
2021-01-08 09:50:00,261.84,262.64,261.84,262.64,2747.0,242.2795,243.0197,242.2795,243.0197,2747.0
2021-01-08 09:55:00,262.2,263.27,262.0,263.27,5023.0,242.6126,243.6026,242.4275,243.6026,5023.0
2021-01-08 10:00:00,263.29,263.62,262.77,263.29,7474.0,243.6211,243.9265,243.14,243.6211,7474.0
2021-01-08 10:05:00,263.18,263.57,262.85,263.46,7956.0,243.5194,243.8802,243.214,243.7784,7956.0
2021-01-08 10:10:00,263.44,263.44,262.86,263.07,1490.0,243.7599,243.7599,243.2233,243.4176,1490.0
2021-01-08 10:15:00,263.22,263.6,263.22,263.6,2189.0,243.5564,243.908,243.5564,243.908,2189.0
2021-01-08 10:20:00,263.88,263.99,263.22,263.58,4478.0,244.1671,244.2688,243.5564,243.8895,4478.0
2021-01-08 10:25:00,263.59,263.76,262.62,262.69,4454.0,243.8987,244.056,243.0012,243.066,4454.0
2021-01-08 10:30:00,262.53,263.27,262.53,263.27,3234.0,242.9179,243.6026,242.9179,243.6026,3234.0
2021-01-08 10:35:00,263.34,263.44,262.62,262.63,4336.0,243.6674,243.7599,243.0012,243.0104,4336.0
2021-01-08 10:40:00,262.76,263.44,262.76,263.27,2885.0,243.1307,243.7599,243.1307,243.6026,2885.0
2021-01-08 10:45:00,263.25,263.83,263.25,263.83,2250.0,243.5841,244.1208,243.5841,244.1208,2250.0
2021-01-08 10:50:00,263.65,264.14,263.64,264.13,5531.0,243.9542,244.4076,243.945,244.3984,5531.0
2021-01-08 10:55:00,264.12,264.25,263.93,264.12,2385.0,244.3891,244.5094,244.2133,244.3891,2385.0
2021-01-08 11:00:00,263.92,263.94,263.71,263.71,4019.0,244.2041,244.2226,244.0098,244.0098,4019.0
2021-01-08 11:05:00,263.69,263.7,262.82,263.02,5024.0,243.9913,244.0005,243.1862,243.3713,5024.0
2021-01-08 11:10:00,263.04,263.33,262.81,263.33,3316.0,243.3898,243.6581,243.177,243.6581,3316.0
2021-01-08 11:15:00,263.21,263.27,263.06,263.25,9194.0,243.5471,243.6026,243.4083,243.5841,9194.0
2021-01-08 11:20:00,263.28,263.67,263.19,263.52,6019.0,243.6119,243.9727,243.5286,243.834,6019.0
2021-01-08 11:25:00,263.51,263.76,263.12,263.33,8069.0,243.8247,244.056,243.4638,243.6581,8069.0
2021-01-08 11:30:00,263.33,263.9,263.18,263.9,3247.0,243.6581,244.1856,243.5194,244.1856,3247.0
2021-01-08 11:35:00,263.9,264.08,263.58,263.78,5146.0,244.1856,244.3521,243.8895,244.0745,5146.0
2021-01-08 11:40:00,263.45,263.51,263.2,263.5,1721.0,243.7692,243.8247,243.5379,243.8154,1721.0
2021-01-08 11:45:00,263.52,263.52,263.12,263.12,1400.0,243.834,243.834,243.4638,243.4638,1400.0
2021-01-08 11:50:00,263.26,263.27,262.91,262.91,2634.0,243.5934,243.6026,243.2695,243.2695,2634.0
2021-01-08 11:55:00,262.9,263.06,262.71,262.91,1347.0,243.2603,243.4083,243.0845,243.2695,1347.0
2021-01-08 12:00:00,262.87,263.16,262.72,262.81,4413.0,243.2325,243.5008,243.0937,243.177,4413.0
2021-01-08 12:05:00,262.88,263.3,262.87,263.17,1521.0,243.2418,243.6304,243.2325,243.5101,1521.0
2021-01-08 12:10:00,263.01,263.41,263.01,263.15,1500.0,243.3621,243.7322,243.3621,243.4916,1500.0
2021-01-08 12:15:00,263.46,263.46,262.92,262.98,4439.0,243.7784,243.7784,243.2788,243.3343,4439.0
2021-01-08 12:20:00,262.96,262.97,262.51,262.53,4401.0,243.3158,243.325,242.8994,242.9179,4401.0
2021-01-08 12:25:00,262.22,262.23,262.04,262.13,2207.0,242.6311,242.6403,242.4645,242.5478,2207.0
2021-01-08 12:30:00,262.06,262.07,261.55,261.63,3539.0,242.483,242.4923,242.0111,242.0851,3539.0
2021-01-08 12:35:00,261.68,261.73,261.06,261.06,4630.0,242.1314,242.1777,241.5577,241.5577,4630.0
2021-01-08 12:40:00,261.27,261.29,261.18,261.27,1000.0,241.752,241.7705,241.6688,241.752,1000.0
2021-01-08 12:45:00,261.26,261.27,261.06,261.06,2099.0,241.7428,241.752,241.5577,241.5577,2099.0
2021-01-08 12:50:00,260.91,260.96,260.69,260.8,2330.0,241.4189,241.4652,241.2154,241.3171,2330.0
2021-01-08 12:55:00,261.0,261.39,260.86,260.86,2310.0,241.5022,241.8631,241.3727,241.3727,2310.0
2021-01-08 13:00:00,260.53,260.64,260.48,260.61,1600.0,241.0673,241.1691,241.0211,241.1413,1600.0
2021-01-08 13:05:00,260.61,260.84,260.6,260.84,500.0,241.1413,241.3542,241.1321,241.3542,500.0
2021-01-08 13:10:00,260.75,260.81,260.48,260.48,2874.0,241.2709,241.3264,241.0211,241.0211,2874.0
2021-01-08 13:15:00,260.49,260.49,259.94,259.97,2248.0,241.0303,241.0303,240.5214,240.5492,2248.0
2021-01-08 13:20:00,259.73,259.76,259.18,259.28,1756.0,240.3271,240.3548,239.8182,239.9107,1756.0
2021-01-08 13:25:00,259.61,259.98,259.6,259.74,1100.0,240.216,240.5584,240.2068,240.3363,1100.0
2021-01-08 13:30:00,259.76,259.9,259.44,259.55,3220.0,240.3548,240.4844,240.0587,240.1605,3220.0
2021-01-08 13:35:00,259.54,259.65,259.05,259.27,3501.0,240.1513,240.2531,239.6979,239.9014,3501.0
2021-01-08 13:40:00,259.2,259.22,258.23,258.47,6925.0,239.8367,239.8552,238.9391,239.1612,6925.0
2021-01-08 13:45:00,258.73,259.18,258.65,259.18,4936.0,239.4018,239.8182,239.3278,239.8182,4936.0
2021-01-08 13:50:00,259.31,259.37,259.11,259.25,4768.0,239.9385,239.994,239.7534,239.8829,4768.0
2021-01-08 13:55:00,259.14,259.26,258.72,258.85,3800.0,239.7812,239.8922,239.3925,239.5128,3800.0
2021-01-08 14:00:00,259.1,259.96,259.07,259.58,3883.0,239.7441,240.5399,239.7164,240.1883,3883.0
2021-01-08 14:05:00,259.55,260.16,259.55,260.15,1928.0,240.1605,240.725,240.1605,240.7157,1928.0
2021-01-08 14:10:00,260.29,260.62,260.05,260.4,3907.0,240.8452,241.1506,240.6232,240.947,3907.0
2021-01-08 14:15:00,260.38,260.51,260.12,260.32,3600.0,240.9285,241.0488,240.6879,240.873,3600.0
2021-01-08 14:20:00,260.29,260.67,260.25,260.64,28428.0,240.8452,241.1969,240.8082,241.1691,28428.0
2021-01-08 14:25:00,260.4,261.58,260.22,261.57,18903.0,240.947,242.0389,240.7805,242.0296,18903.0
2021-01-08 14:30:00,261.5,262.47,261.5,262.3,54502.0,241.9649,242.8624,241.9649,242.7051,54502.0
2021-01-08 14:35:00,262.3,262.81,261.85,262.72,23630.0,242.7051,243.177,242.2887,243.0937,23630.0
2021-01-08 14:40:00,262.82,262.85,260.62,260.77,9642.0,243.1862,243.214,241.1506,241.2894,9642.0
2021-01-08 14:45:00,260.55,260.77,260.44,260.66,2526.0,241.0858,241.2894,240.984,241.1876,2526.0
2021-01-08 14:50:00,260.76,261.08,260.7,260.89,1500.0,241.2801,241.5762,241.2246,241.4004,1500.0
2021-01-08 14:55:00,260.65,261.03,260.65,260.89,2300.0,241.1784,241.53,241.1784,241.4004,2300.0
2021-01-08 15:00:00,260.67,261.25,260.67,260.93,3657.0,241.1969,241.7335,241.1969,241.4374,3657.0
2021-01-08 15:05:00,260.85,261.33,260.82,261.29,2400.0,241.3634,241.8076,241.3357,241.7705,2400.0
2021-01-08 15:10:00,261.2,261.26,260.9,260.9,2539.0,241.6873,241.7428,241.4097,241.4097,2539.0
2021-01-08 15:15:00,260.96,261.06,260.34,260.66,3092.0,241.4652,241.5577,240.8915,241.1876,3092.0
2021-01-08 15:20:00,260.56,260.58,260.33,260.33,3772.0,241.0951,241.1136,240.8823,240.8823,3772.0
2021-01-08 15:25:00,260.53,260.54,260.25,260.25,2767.0,241.0673,241.0766,240.8082,240.8082,2767.0
2021-01-08 15:30:00,260.23,260.75,259.96,260.75,9917.0,240.7897,241.2709,240.5399,241.2709,9917.0
2021-01-08 15:35:00,260.76,261.13,260.37,261.05,6239.0,241.2801,241.6225,240.9193,241.5485,6239.0
2021-01-08 15:40:00,261.02,261.17,260.67,261.01,3200.0,241.5207,241.6595,241.1969,241.5115,3200.0
2021-01-08 15:45:00,261.11,261.43,260.82,261.05,8525.0,241.604,241.9001,241.3357,241.5485,8525.0
2021-01-08 15:50:00,261.34,261.58,260.97,261.25,7374.0,241.8168,242.0389,241.4744,241.7335,7374.0
2021-01-08 15:55:00,261.29,261.93,261.24,261.85,25259.0,241.7705,242.3627,241.7243,242.2887,25259.0
2021-01-11 09:30:00,259.11,260.43,257.02,259.83,26759.0,239.7534,240.9748,237.8195,240.4196,26759.0
2021-01-11 09:35:00,259.92,260.35,259.31,260.35,12169.0,240.5029,240.9008,239.9385,240.9008,12169.0
2021-01-11 09:40:00,260.3,260.62,260.3,260.54,1800.0,240.8545,241.1506,240.8545,241.0766,1800.0
2021-01-11 09:45:00,260.97,260.97,260.34,260.5,720.0,241.4744,241.4744,240.8915,241.0396,720.0
2021-01-11 09:50:00,259.83,260.83,259.83,260.73,600.0,240.4196,241.3449,240.4196,241.2524,600.0
2021-01-11 09:55:00,261.14,261.61,260.78,260.78,3366.0,241.6317,242.0666,241.2986,241.2986,3366.0
2021-01-11 10:00:00,260.95,260.95,260.15,260.15,2679.0,241.4559,241.4559,240.7157,240.7157,2679.0
2021-01-11 10:05:00,260.12,260.73,260.1,260.23,8375.0,240.6879,241.2524,240.6694,240.7897,8375.0
2021-01-11 10:10:00,260.08,260.55,260.04,260.05,4067.0,240.6509,241.0858,240.6139,240.6232,4067.0
2021-01-11 10:15:00,259.8,259.86,259.33,259.47,1410.0,240.3919,240.4474,239.957,240.0865,1410.0
2021-01-11 10:20:00,259.37,259.65,259.27,259.51,958.0,239.994,240.2531,239.9014,240.1235,958.0
2021-01-11 10:25:00,259.6,260.73,259.42,260.3,2110.0,240.2068,241.2524,240.0402,240.8545,2110.0
2021-01-11 10:30:00,260.45,261.11,260.35,261.11,3077.0,240.9933,241.604,240.9008,241.604,3077.0
2021-01-11 10:35:00,261.1,261.22,260.61,261.22,2742.0,241.5947,241.7058,241.1413,241.7058,2742.0
2021-01-11 10:40:00,261.57,261.85,261.57,261.66,1164.0,242.0296,242.2887,242.0296,242.1129,1164.0
2021-01-11 10:45:00,261.42,261.43,261.1,261.1,1174.0,241.8908,241.9001,241.5947,241.5947,1174.0
2021-01-11 10:50:00,261.21,261.72,261.21,261.63,1333.0,241.6965,242.1684,241.6965,242.0851,1333.0
2021-01-11 10:55:00,261.68,262.12,261.68,262.11,2550.0,242.1314,242.5385,242.1314,242.5293,2550.0
2021-01-11 11:00:00,262.0,262.0,261.48,261.48,1571.0,242.4275,242.4275,241.9463,241.9463,1571.0
2021-01-11 11:05:00,261.56,262.11,261.56,261.94,2007.0,242.0204,242.5293,242.0204,242.372,2007.0
2021-01-11 11:10:00,261.93,262.19,261.64,261.92,2504.0,242.3627,242.6033,242.0944,242.3535,2504.0
2021-01-11 11:15:00,262.2,262.69,262.2,262.67,575.0,242.6126,243.066,242.6126,243.0475,575.0
2021-01-11 11:20:00,262.67,263.23,262.67,263.22,9296.0,243.0475,243.5656,243.0475,243.5564,9296.0
2021-01-11 11:25:00,263.33,263.45,262.7,262.78,1315.0,243.6581,243.7692,243.0752,243.1492,1315.0
2021-01-11 11:30:00,262.87,262.87,262.2,262.4,500.0,243.2325,243.2325,242.6126,242.7976,500.0
2021-01-11 11:35:00,262.46,262.68,262.37,262.68,1161.0,242.8531,243.0567,242.7699,243.0567,1161.0
2021-01-11 11:40:00,262.32,262.32,262.03,262.31,405.0,242.7236,242.7236,242.4553,242.7143,405.0
2021-01-11 11:45:00,262.31,262.52,262.22,262.29,3518.0,242.7143,242.9087,242.6311,242.6958,3518.0
2021-01-11 11:50:00,262.51,262.78,262.19,262.69,4008.0,242.8994,243.1492,242.6033,243.066,4008.0
2021-01-11 11:55:00,262.62,262.83,262.51,262.79,2115.0,243.0012,243.1955,242.8994,243.1585,2115.0
2021-01-11 12:00:00,262.42,262.65,262.4,262.57,1018.0,242.8161,243.0289,242.7976,242.9549,1018.0
2021-01-11 12:05:00,262.6,262.6,262.48,262.51,906.0,242.9827,242.9827,242.8716,242.8994,906.0
2021-01-11 12:10:00,262.57,262.74,262.55,262.74,932.0,242.9549,243.1122,242.9364,243.1122,932.0
2021-01-11 12:15:00,262.67,262.67,262.52,262.52,200.0,243.0475,243.0475,242.9087,242.9087,200.0
2021-01-11 12:20:00,262.45,262.6,262.15,262.3,1903.0,242.8439,242.9827,242.5663,242.7051,1903.0
2021-01-11 12:25:00,262.42,262.61,262.29,262.61,1538.0,242.8161,242.9919,242.6958,242.9919,1538.0
2021-01-11 12:30:00,262.55,262.73,262.41,262.55,1419.0,242.9364,243.103,242.8069,242.9364,1419.0
2021-01-11 12:35:00,262.61,262.74,262.47,262.6,500.0,242.9919,243.1122,242.8624,242.9827,500.0
2021-01-11 12:40:00,262.63,262.65,262.42,262.51,1899.0,243.0104,243.0289,242.8161,242.8994,1899.0
2021-01-11 12:45:00,262.55,262.86,262.55,262.86,1667.0,242.9364,243.2233,242.9364,243.2233,1667.0
2021-01-11 12:50:00,262.94,263.22,262.94,262.98,1400.0,243.2973,243.5564,243.2973,243.3343,1400.0
2021-01-11 12:55:00,263.08,263.18,263.0,263.06,1143.0,243.4268,243.5194,243.3528,243.4083,1143.0
2021-01-11 13:00:00,262.99,263.06,262.91,262.91,900.0,243.3435,243.4083,243.2695,243.2695,900.0
2021-01-11 13:05:00,262.99,263.02,262.95,263.02,600.0,243.3435,243.3713,243.3065,243.3713,600.0
2021-01-11 13:10:00,262.9,262.92,262.83,262.89,934.0,243.2603,243.2788,243.1955,243.251,934.0
2021-01-11 13:15:00,262.94,263.05,262.78,262.8,1155.0,243.2973,243.3991,243.1492,243.1677,1155.0
2021-01-11 13:20:00,262.52,263.04,262.49,262.87,2356.0,242.9087,243.3898,242.8809,243.2325,2356.0
2021-01-11 13:25:00,262.77,263.33,262.45,263.33,3354.0,243.14,243.6581,242.8439,243.6581,3354.0
2021-01-11 13:30:00,263.59,263.7,263.35,263.35,900.0,243.8987,244.0005,243.6767,243.6767,900.0
2021-01-11 13:35:00,263.2,263.28,263.13,263.23,1619.0,243.5379,243.6119,243.4731,243.5656,1619.0
2021-01-11 13:40:00,263.22,263.22,262.82,262.82,802.0,243.5564,243.5564,243.1862,243.1862,802.0
2021-01-11 13:45:00,262.79,262.91,262.22,262.57,2093.0,243.1585,243.2695,242.6311,242.9549,2093.0
2021-01-11 13:50:00,262.69,263.02,262.69,262.95,1031.0,243.066,243.3713,243.066,243.3065,1031.0
2021-01-11 13:55:00,262.97,263.1,262.97,263.01,899.0,243.325,243.4453,243.325,243.3621,899.0
2021-01-11 14:00:00,263.07,263.21,262.76,263.21,950.0,243.4176,243.5471,243.1307,243.5471,950.0
2021-01-11 14:05:00,263.05,263.22,262.96,263.03,1147.0,243.3991,243.5564,243.3158,243.3806,1147.0
2021-01-11 14:10:00,263.2,263.3,263.06,263.2,1404.0,243.5379,243.6304,243.4083,243.5379,1404.0
2021-01-11 14:15:00,263.11,263.15,262.94,262.94,842.0,243.4546,243.4916,243.2973,243.2973,842.0
2021-01-11 14:20:00,262.99,263.03,262.74,262.95,1730.0,243.3435,243.3806,243.1122,243.3065,1730.0
2021-01-11 14:25:00,262.83,262.9,262.81,262.9,400.0,243.1955,243.2603,243.177,243.2603,400.0
2021-01-11 14:30:00,262.82,262.94,262.81,262.88,1257.0,243.1862,243.2973,243.177,243.2418,1257.0
2021-01-11 14:35:00,262.81,262.86,262.55,262.55,1383.0,243.177,243.2233,242.9364,242.9364,1383.0
2021-01-11 14:40:00,262.79,264.0,262.79,263.88,7557.0,243.1585,244.2781,243.1585,244.1671,7557.0
2021-01-11 14:45:00,263.88,263.88,263.4,263.4,4824.0,244.1671,244.1671,243.7229,243.7229,4824.0
2021-01-11 14:50:00,263.35,263.54,263.2,263.54,5023.0,243.6767,243.8525,243.5379,243.8525,5023.0
2021-01-11 14:55:00,263.68,263.97,263.53,263.65,6406.0,243.982,244.2503,243.8432,243.9542,6406.0
2021-01-11 15:00:00,263.91,264.13,263.73,263.75,2400.0,244.1948,244.3984,244.0283,244.0468,2400.0
2021-01-11 15:05:00,263.88,263.92,263.61,263.61,1045.0,244.1671,244.2041,243.9172,243.9172,1045.0
2021-01-11 15:10:00,263.43,263.75,263.3,263.32,4403.0,243.7507,244.0468,243.6304,243.6489,4403.0
2021-01-11 15:15:00,263.6,263.61,263.23,263.23,7825.0,243.908,243.9172,243.5656,243.5656,7825.0
2021-01-11 15:20:00,263.24,263.34,263.02,263.25,2131.0,243.5749,243.6674,243.3713,243.5841,2131.0
2021-01-11 15:25:00,263.4,263.54,263.24,263.26,1095.0,243.7229,243.8525,243.5749,243.5934,1095.0
2021-01-11 15:30:00,263.37,263.52,263.07,263.07,1000.0,243.6952,243.834,243.4176,243.4176,1000.0
2021-01-11 15:35:00,263.14,263.31,262.64,262.64,4607.0,243.4823,243.6396,243.0197,243.0197,4607.0
2021-01-11 15:40:00,262.74,262.98,262.54,262.73,3398.0,243.1122,243.3343,242.9272,243.103,3398.0
2021-01-11 15:45:00,262.74,263.1,262.61,263.03,3453.0,243.1122,243.4453,242.9919,243.3806,3453.0
2021-01-11 15:50:00,263.12,263.53,262.83,262.9,8405.0,243.4638,243.8432,243.1955,243.2603,8405.0
2021-01-11 15:55:00,262.91,263.07,262.09,262.59,42721.0,243.2695,243.4176,242.5108,242.9734,42721.0
2021-01-12 09:30:00,262.52,263.93,261.62,262.02,18289.0,242.9087,244.2133,242.0759,242.446,18289.0
2021-01-12 09:35:00,262.02,262.02,262.02,262.02,0.0,242.446,242.446,242.446,242.446,0.0
2021-01-12 09:40:00,261.17,262.09,261.1,261.1,2718.0,241.6595,242.5108,241.5947,241.5947,2718.0
2021-01-12 09:45:00,260.89,262.26,260.89,262.26,4300.0,241.4004,242.6681,241.4004,242.6681,4300.0
2021-01-12 09:50:00,262.44,262.87,261.59,262.5,1373.0,242.8346,243.2325,242.0481,242.8901,1373.0
2021-01-12 09:55:00,262.68,263.56,262.68,263.12,3379.0,243.0567,243.871,243.0567,243.4638,3379.0
2021-01-12 10:00:00,262.89,263.4,262.68,263.4,800.0,243.251,243.7229,243.0567,243.7229,800.0
2021-01-12 10:05:00,263.72,263.81,262.96,263.27,5028.0,244.019,244.1023,243.3158,243.6026,5028.0
2021-01-12 10:10:00,263.37,264.14,263.35,264.01,2010.0,243.6952,244.4076,243.6767,244.2873,2010.0
2021-01-12 10:15:00,264.21,264.29,264.11,264.11,2187.0,244.4724,244.5464,244.3799,244.3799,2187.0
2021-01-12 10:20:00,264.5,264.64,264.4,264.5,1500.0,244.7407,244.8703,244.6482,244.7407,1500.0
2021-01-12 10:25:00,264.5,264.51,264.26,264.31,729.0,244.7407,244.75,244.5187,244.5649,729.0
2021-01-12 10:30:00,264.24,264.33,264.02,264.33,802.0,244.5002,244.5834,244.2966,244.5834,802.0
2021-01-12 10:35:00,264.4,264.62,264.38,264.54,3062.0,244.6482,244.8518,244.6297,244.7778,3062.0
2021-01-12 10:40:00,264.48,264.79,264.34,264.64,1786.0,244.7222,245.0091,244.5927,244.8703,1786.0
2021-01-12 10:45:00,264.18,264.68,264.18,264.53,2004.0,244.4446,244.9073,244.4446,244.7685,2004.0
2021-01-12 10:50:00,264.75,264.75,264.47,264.5,500.0,244.9721,244.9721,244.713,244.7407,500.0
2021-01-12 10:55:00,264.5,264.5,264.27,264.28,1300.0,244.7407,244.7407,244.5279,244.5372,1300.0
2021-01-12 11:00:00,264.03,264.35,263.99,264.08,1342.0,244.3059,244.6019,244.2688,244.3521,1342.0
2021-01-12 11:05:00,264.09,264.3,264.07,264.3,717.0,244.3614,244.5557,244.3429,244.5557,717.0
2021-01-12 11:10:00,264.78,264.79,264.74,264.79,514.0,244.9998,245.0091,244.9628,245.0091,514.0
2021-01-12 11:15:00,264.71,264.72,264.6,264.63,909.0,244.9351,244.9443,244.8333,244.861,909.0
2021-01-12 11:20:00,264.31,264.39,264.04,264.19,3305.0,244.5649,244.639,244.3151,244.4539,3305.0
2021-01-12 11:25:00,264.19,264.84,264.19,264.84,2617.0,244.4539,245.0553,244.4539,245.0553,2617.0
2021-01-12 11:30:00,264.68,264.91,264.5,264.79,2108.0,244.9073,245.1201,244.7407,245.0091,2108.0
2021-01-12 11:35:00,264.66,264.66,264.37,264.37,1000.0,244.8888,244.8888,244.6205,244.6205,1000.0
2021-01-12 11:40:00,264.33,264.36,263.93,264.09,2499.0,244.5834,244.6112,244.2133,244.3614,2499.0
2021-01-12 11:45:00,264.19,264.19,263.99,263.99,400.0,244.4539,244.4539,244.2688,244.2688,400.0
2021-01-12 11:50:00,264.12,264.14,263.66,264.0,1332.0,244.3891,244.4076,243.9635,244.2781,1332.0
2021-01-12 11:55:00,263.83,264.2,263.73,264.1,1302.0,244.1208,244.4632,244.0283,244.3706,1302.0
2021-01-12 12:00:00,264.35,264.38,263.97,264.28,2354.0,244.6019,244.6297,244.2503,244.5372,2354.0
2021-01-12 12:05:00,264.17,264.17,263.61,263.61,1703.0,244.4354,244.4354,243.9172,243.9172,1703.0
2021-01-12 12:10:00,263.43,263.6,263.39,263.39,1307.0,243.7507,243.908,243.7137,243.7137,1307.0
2021-01-12 12:15:00,263.31,264.01,263.22,264.01,1300.0,243.6396,244.2873,243.5564,244.2873,1300.0
2021-01-12 12:20:00,263.92,263.92,263.33,263.59,2305.0,244.2041,244.2041,243.6581,243.8987,2305.0
2021-01-12 12:25:00,263.56,264.1,263.56,264.1,3138.0,243.871,244.3706,243.871,244.3706,3138.0
2021-01-12 12:30:00,264.0,264.01,263.47,263.47,2950.0,244.2781,244.2873,243.7877,243.7877,2950.0
2021-01-12 12:35:00,263.46,263.65,263.43,263.55,2000.0,243.7784,243.9542,243.7507,243.8617,2000.0
2021-01-12 12:40:00,263.53,263.73,263.29,263.71,2249.0,243.8432,244.0283,243.6211,244.0098,2249.0
2021-01-12 12:45:00,263.85,263.98,263.56,263.57,2021.0,244.1393,244.2596,243.871,243.8802,2021.0
2021-01-12 12:50:00,263.78,263.96,263.7,263.96,1000.0,244.0745,244.2411,244.0005,244.2411,1000.0
2021-01-12 12:55:00,263.95,264.13,263.88,264.08,3553.0,244.2318,244.3984,244.1671,244.3521,3553.0
2021-01-12 13:00:00,264.01,264.15,263.73,264.12,3060.0,244.2873,244.4169,244.0283,244.3891,3060.0
2021-01-12 13:05:00,264.03,264.03,263.91,263.97,1112.0,244.3059,244.3059,244.1948,244.2503,1112.0
2021-01-12 13:10:00,263.93,263.93,263.52,263.84,5873.0,244.2133,244.2133,243.834,244.13,5873.0
2021-01-12 13:15:00,263.64,263.74,263.25,263.56,3908.0,243.945,244.0375,243.5841,243.871,3908.0
2021-01-12 13:20:00,263.56,263.61,263.38,263.53,2710.0,243.871,243.9172,243.7044,243.8432,2710.0
2021-01-12 13:25:00,263.57,263.85,263.44,263.85,3059.0,243.8802,244.1393,243.7599,244.1393,3059.0
2021-01-12 13:30:00,263.86,264.32,263.73,264.32,2254.0,244.1486,244.5742,244.0283,244.5742,2254.0
2021-01-12 13:35:00,264.13,264.54,263.95,264.54,3418.0,244.3984,244.7778,244.2318,244.7778,3418.0
2021-01-12 13:40:00,264.65,264.65,264.19,264.25,1812.0,244.8795,244.8795,244.4539,244.5094,1812.0
2021-01-12 13:45:00,264.27,264.57,264.27,264.45,3764.0,244.5279,244.8055,244.5279,244.6945,3764.0
2021-01-12 13:50:00,264.47,264.86,264.39,264.71,2118.0,244.713,245.0738,244.639,244.9351,2118.0
2021-01-12 13:55:00,264.8,265.08,264.8,264.9,5934.0,245.0183,245.2774,245.0183,245.1109,5934.0
2021-01-12 14:00:00,264.84,264.93,264.7,264.7,806.0,245.0553,245.1386,244.9258,244.9258,806.0
2021-01-12 14:05:00,264.72,264.85,264.53,264.54,1988.0,244.9443,245.0646,244.7685,244.7778,1988.0
2021-01-12 14:10:00,264.57,264.86,264.51,264.6,1274.0,244.8055,245.0738,244.75,244.8333,1274.0
2021-01-12 14:15:00,264.69,264.69,264.41,264.41,800.0,244.9165,244.9165,244.6575,244.6575,800.0
2021-01-12 14:20:00,264.4,264.5,264.16,264.5,1403.0,244.6482,244.7407,244.4261,244.7407,1403.0
2021-01-12 14:25:00,264.55,264.77,264.46,264.46,1517.0,244.787,244.9906,244.7037,244.7037,1517.0
2021-01-12 14:30:00,264.48,264.6,264.47,264.47,1307.0,244.7222,244.8333,244.713,244.713,1307.0
2021-01-12 14:35:00,264.4,264.53,264.19,264.49,1350.0,244.6482,244.7685,244.4539,244.7315,1350.0
2021-01-12 14:40:00,264.46,264.5,264.18,264.5,2053.0,244.7037,244.7407,244.4446,244.7407,2053.0
2021-01-12 14:45:00,264.5,264.63,264.18,264.62,1725.0,244.7407,244.861,244.4446,244.8518,1725.0
2021-01-12 14:50:00,264.68,264.8,264.44,264.64,1204.0,244.9073,245.0183,244.6852,244.8703,1204.0
2021-01-12 14:55:00,264.8,264.98,264.56,264.61,1438.0,245.0183,245.1849,244.7963,244.8425,1438.0
2021-01-12 15:00:00,264.8,265.27,264.79,265.17,2599.0,245.0183,245.4532,245.0091,245.3607,2599.0
2021-01-12 15:05:00,265.33,265.53,265.17,265.21,3135.0,245.5087,245.6938,245.3607,245.3977,3135.0
2021-01-12 15:10:00,265.16,265.29,264.95,264.96,2168.0,245.3514,245.4717,245.1571,245.1664,2168.0
2021-01-12 15:15:00,264.99,265.35,264.93,265.25,2552.0,245.1941,245.5272,245.1386,245.4347,2552.0
2021-01-12 15:20:00,265.29,265.58,265.28,265.45,4152.0,245.4717,245.7401,245.4625,245.6198,4152.0
2021-01-12 15:25:00,265.35,265.43,265.26,265.3,1712.0,245.5272,245.6013,245.444,245.481,1712.0
2021-01-12 15:30:00,265.19,265.37,265.08,265.09,2267.0,245.3792,245.5457,245.2774,245.2867,2267.0
2021-01-12 15:35:00,265.13,265.35,264.97,265.2,5361.0,245.3237,245.5272,245.1756,245.3884,5361.0
2021-01-12 15:40:00,265.15,265.22,265.04,265.13,2811.0,245.3422,245.407,245.2404,245.3237,2811.0
2021-01-12 15:45:00,265.13,265.33,265.05,265.27,5369.0,245.3237,245.5087,245.2497,245.4532,5369.0
2021-01-12 15:50:00,265.61,265.84,265.19,265.77,8301.0,245.7678,245.9806,245.3792,245.9159,8301.0
2021-01-12 15:55:00,265.68,265.81,265.48,265.58,12022.0,245.8326,245.9529,245.6475,245.7401,12022.0
2021-01-13 09:30:00,266.21,266.37,265.19,266.37,9352.0,246.323,246.471,245.3792,246.471,9352.0
2021-01-13 09:35:00,266.34,266.34,265.34,265.62,9278.0,246.4433,246.4433,245.518,245.7771,9278.0
2021-01-13 09:40:00,266.23,266.23,265.93,265.94,1300.0,246.3415,246.3415,246.0639,246.0732,1300.0
2021-01-13 09:45:00,265.85,265.85,265.52,265.72,2453.0,245.9899,245.9899,245.6845,245.8696,2453.0
2021-01-13 09:50:00,265.42,265.65,264.19,264.19,4158.0,245.592,245.8048,244.4539,244.4539,4158.0
2021-01-13 09:55:00,264.28,264.28,263.63,263.77,3964.0,244.5372,244.5372,243.9357,244.0653,3964.0
2021-01-13 10:00:00,263.65,263.65,262.58,262.97,4951.0,243.9542,243.9542,242.9642,243.325,4951.0
2021-01-13 10:05:00,262.98,263.64,262.97,263.54,4598.0,243.3343,243.945,243.325,243.8525,4598.0
2021-01-13 10:10:00,263.65,264.55,263.65,263.77,3174.0,243.9542,244.787,243.9542,244.0653,3174.0
2021-01-13 10:15:00,263.69,264.19,263.67,264.04,3539.0,243.9913,244.4539,243.9727,244.3151,3539.0
2021-01-13 10:20:00,264.11,264.23,263.76,264.23,1900.0,244.3799,244.4909,244.056,244.4909,1900.0
2021-01-13 10:25:00,264.03,264.14,263.82,263.88,3784.0,244.3059,244.4076,244.1115,244.1671,3784.0
2021-01-13 10:30:00,264.08,264.08,263.12,263.38,2009.0,244.3521,244.3521,243.4638,243.7044,2009.0
2021-01-13 10:35:00,263.51,263.53,262.93,263.19,2300.0,243.8247,243.8432,243.288,243.5286,2300.0
2021-01-13 10:40:00,263.15,263.45,262.89,263.1,1529.0,243.4916,243.7692,243.251,243.4453,1529.0
2021-01-13 10:45:00,263.31,263.47,262.69,262.92,2854.0,243.6396,243.7877,243.066,243.2788,2854.0
2021-01-13 10:50:00,262.99,263.34,262.95,263.22,4123.0,243.3435,243.6674,243.3065,243.5564,4123.0
2021-01-13 10:55:00,263.36,263.88,263.35,263.47,1800.0,243.6859,244.1671,243.6767,243.7877,1800.0
2021-01-13 11:00:00,263.62,263.82,263.26,263.54,3209.0,243.9265,244.1115,243.5934,243.8525,3209.0
2021-01-13 11:05:00,263.57,263.68,263.21,263.28,1374.0,243.8802,243.982,243.5471,243.6119,1374.0
2021-01-13 11:10:00,263.6,263.61,263.4,263.61,600.0,243.908,243.9172,243.7229,243.9172,600.0
2021-01-13 11:15:00,263.32,263.57,263.17,263.57,1531.0,243.6489,243.8802,243.5101,243.8802,1531.0
2021-01-13 11:20:00,263.57,263.62,263.55,263.56,522.0,243.8802,243.9265,243.8617,243.871,522.0
2021-01-13 11:25:00,263.55,264.02,263.54,263.84,1600.0,243.8617,244.2966,243.8525,244.13,1600.0
2021-01-13 11:30:00,263.75,264.2,263.69,264.2,3113.0,244.0468,244.4632,243.9913,244.4632,3113.0
2021-01-13 11:35:00,264.04,264.27,263.85,264.27,3140.0,244.3151,244.5279,244.1393,244.5279,3140.0
2021-01-13 11:40:00,264.09,264.11,263.97,264.0,2609.0,244.3614,244.3799,244.2503,244.2781,2609.0
2021-01-13 11:45:00,263.88,264.2,263.57,263.95,2602.0,244.1671,244.4632,243.8802,244.2318,2602.0
2021-01-13 11:50:00,264.05,264.14,263.79,264.14,1500.0,244.3244,244.4076,244.0838,244.4076,1500.0
2021-01-13 11:55:00,263.91,264.1,263.86,263.98,913.0,244.1948,244.3706,244.1486,244.2596,913.0
2021-01-13 12:00:00,263.97,263.97,263.62,263.65,1300.0,244.2503,244.2503,243.9265,243.9542,1300.0
2021-01-13 12:05:00,263.67,263.81,263.6,263.6,1125.0,243.9727,244.1023,243.908,243.908,1125.0
2021-01-13 12:10:00,263.86,264.0,263.83,263.83,1100.0,244.1486,244.2781,244.1208,244.1208,1100.0
2021-01-13 12:15:00,263.95,263.99,263.95,263.99,200.0,244.2318,244.2688,244.2318,244.2688,200.0
2021-01-13 12:20:00,263.76,263.87,263.18,263.51,2262.0,244.056,244.1578,243.5194,243.8247,2262.0
2021-01-13 12:25:00,263.48,263.85,263.43,263.68,1800.0,243.7969,244.1393,243.7507,243.982,1800.0
2021-01-13 12:30:00,263.4,263.64,263.4,263.54,1298.0,243.7229,243.945,243.7229,243.8525,1298.0
2021-01-13 12:35:00,263.46,263.57,263.36,263.36,572.0,243.7784,243.8802,243.6859,243.6859,572.0
2021-01-13 12:40:00,263.36,263.41,263.19,263.19,2200.0,243.6859,243.7322,243.5286,243.5286,2200.0
2021-01-13 12:45:00,263.25,263.47,263.25,263.39,1200.0,243.5841,243.7877,243.5841,243.7137,1200.0
2021-01-13 12:50:00,263.5,263.89,263.49,263.88,2232.0,243.8154,244.1763,243.8062,244.1671,2232.0
2021-01-13 12:55:00,264.09,264.3,264.09,264.3,3040.0,244.3614,244.5557,244.3614,244.5557,3040.0
2021-01-13 13:00:00,264.3,264.49,264.29,264.36,2896.0,244.5557,244.7315,244.5464,244.6112,2896.0
2021-01-13 13:05:00,264.32,264.71,264.32,264.71,6380.0,244.5742,244.9351,244.5742,244.9351,6380.0
2021-01-13 13:10:00,264.69,265.08,264.69,264.99,2513.0,244.9165,245.2774,244.9165,245.1941,2513.0
2021-01-13 13:15:00,265.06,265.32,265.06,265.12,5869.0,245.2589,245.4995,245.2589,245.3144,5869.0
2021-01-13 13:20:00,265.12,265.45,265.11,265.37,5148.0,245.3144,245.6198,245.3052,245.5457,5148.0
2021-01-13 13:25:00,265.48,265.49,264.54,264.54,2537.0,245.6475,245.6568,244.7778,244.7778,2537.0
2021-01-13 13:30:00,264.46,264.58,264.29,264.29,2513.0,244.7037,244.8148,244.5464,244.5464,2513.0
2021-01-13 13:35:00,264.09,264.23,263.86,264.16,2378.0,244.3614,244.4909,244.1486,244.4261,2378.0
2021-01-13 13:40:00,264.2,264.31,264.0,264.16,500.0,244.4632,244.5649,244.2781,244.4261,500.0
2021-01-13 13:45:00,264.32,264.46,264.19,264.31,2404.0,244.5742,244.7037,244.4539,244.5649,2404.0
2021-01-13 13:50:00,263.94,264.12,263.87,264.09,1700.0,244.2226,244.3891,244.1578,244.3614,1700.0
2021-01-13 13:55:00,264.06,264.07,263.74,263.79,2258.0,244.3336,244.3429,244.0375,244.0838,2258.0
2021-01-13 14:00:00,264.06,264.38,263.57,263.83,2959.0,244.3336,244.6297,243.8802,244.1208,2959.0
2021-01-13 14:05:00,263.89,264.44,263.89,264.43,2350.0,244.1763,244.6852,244.1763,244.676,2350.0
2021-01-13 14:10:00,264.49,264.82,264.47,264.67,3058.0,244.7315,245.0368,244.713,244.898,3058.0
2021-01-13 14:15:00,264.69,264.91,264.59,264.79,1247.0,244.9165,245.1201,244.824,245.0091,1247.0
2021-01-13 14:20:00,264.74,264.74,264.49,264.68,1522.0,244.9628,244.9628,244.7315,244.9073,1522.0
2021-01-13 14:25:00,264.64,264.77,264.53,264.76,1658.0,244.8703,244.9906,244.7685,244.9813,1658.0
2021-01-13 14:30:00,264.76,264.88,264.6,264.71,1300.0,244.9813,245.0924,244.8333,244.9351,1300.0
2021-01-13 14:35:00,264.63,264.74,264.63,264.69,400.0,244.861,244.9628,244.861,244.9165,400.0
2021-01-13 14:40:00,264.69,264.69,264.33,264.46,2901.0,244.9165,244.9165,244.5834,244.7037,2901.0
2021-01-13 14:45:00,264.45,264.48,264.18,264.35,1790.0,244.6945,244.7222,244.4446,244.6019,1790.0
2021-01-13 14:50:00,264.35,264.35,263.8,264.06,3012.0,244.6019,244.6019,244.093,244.3336,3012.0
2021-01-13 14:55:00,263.99,264.02,263.74,263.93,1805.0,244.2688,244.2966,244.0375,244.2133,1805.0
2021-01-13 15:00:00,264.03,264.06,263.53,263.75,2731.0,244.3059,244.3336,243.8432,244.0468,2731.0
2021-01-13 15:05:00,263.8,263.82,263.34,263.61,1200.0,244.093,244.1115,243.6674,243.9172,1200.0
2021-01-13 15:10:00,263.88,263.89,263.43,263.62,1400.0,244.1671,244.1763,243.7507,243.9265,1400.0
2021-01-13 15:15:00,263.44,263.55,263.32,263.34,1198.0,243.7599,243.8617,243.6489,243.6674,1198.0
2021-01-13 15:20:00,263.09,263.09,262.8,262.94,1947.0,243.4361,243.4361,243.1677,243.2973,1947.0
2021-01-13 15:25:00,262.87,262.87,262.29,262.36,4659.0,243.2325,243.2325,242.6958,242.7606,4659.0
2021-01-13 15:30:00,262.35,262.61,262.1,262.45,1302.0,242.7514,242.9919,242.52,242.8439,1302.0
2021-01-13 15:35:00,262.43,262.67,262.35,262.65,2160.0,242.8254,243.0475,242.7514,243.0289,2160.0
2021-01-13 15:40:00,262.84,262.84,262.67,262.81,1821.0,243.2048,243.2048,243.0475,243.177,1821.0
2021-01-13 15:45:00,262.68,263.0,262.68,262.79,3215.0,243.0567,243.3528,243.0567,243.1585,3215.0
2021-01-13 15:50:00,262.93,262.93,262.53,262.56,6374.0,243.288,243.288,242.9179,242.9457,6374.0
2021-01-13 15:55:00,262.64,262.84,262.36,262.42,14936.0,243.0197,243.2048,242.7606,242.8161,14936.0
2021-01-14 09:30:00,263.36,264.11,263.04,263.73,7869.0,243.6859,244.3799,243.3898,244.0283,7869.0
2021-01-14 09:35:00,263.42,263.81,262.77,262.99,3010.0,243.7414,244.1023,243.14,243.3435,3010.0
2021-01-14 09:40:00,263.65,264.03,263.51,263.79,2620.0,243.9542,244.3059,243.8247,244.0838,2620.0
2021-01-14 09:45:00,264.0,264.46,264.0,264.31,3105.0,244.2781,244.7037,244.2781,244.5649,3105.0
2021-01-14 09:50:00,264.27,264.5,263.19,263.73,3213.0,244.5279,244.7407,243.5286,244.0283,3213.0
2021-01-14 09:55:00,264.08,264.56,263.59,263.68,2801.0,244.3521,244.7963,243.8987,243.982,2801.0
2021-01-14 10:00:00,263.73,263.88,263.23,263.23,2865.0,244.0283,244.1671,243.5656,243.5656,2865.0
2021-01-14 10:05:00,263.23,263.6,262.51,262.89,1701.0,243.5656,243.908,242.8994,243.251,1701.0
2021-01-14 10:10:00,262.82,263.56,262.81,263.56,800.0,243.1862,243.871,243.177,243.871,800.0
2021-01-14 10:15:00,263.23,263.28,263.01,263.25,1700.0,243.5656,243.6119,243.3621,243.5841,1700.0
2021-01-14 10:20:00,262.98,263.52,262.83,263.12,4048.0,243.3343,243.834,243.1955,243.4638,4048.0
2021-01-14 10:25:00,263.37,263.37,262.97,263.07,1550.0,243.6952,243.6952,243.325,243.4176,1550.0
2021-01-14 10:30:00,263.07,263.19,262.51,262.76,2493.0,243.4176,243.5286,242.8994,243.1307,2493.0
2021-01-14 10:35:00,262.76,262.87,261.97,262.26,3155.0,243.1307,243.2325,242.3997,242.6681,3155.0
2021-01-14 10:40:00,262.37,262.58,262.17,262.18,501.0,242.7699,242.9642,242.5848,242.5941,501.0
2021-01-14 10:45:00,262.26,262.47,261.95,262.46,1500.0,242.6681,242.8624,242.3812,242.8531,1500.0
2021-01-14 10:50:00,262.26,262.27,261.79,262.08,2167.0,242.6681,242.6773,242.2332,242.5015,2167.0
2021-01-14 10:55:00,261.98,261.98,261.28,261.9,2308.0,242.409,242.409,241.7613,242.335,2308.0
2021-01-14 11:00:00,261.51,261.95,261.17,261.17,11120.0,241.9741,242.3812,241.6595,241.6595,11120.0
2021-01-14 11:05:00,261.17,261.17,260.7,260.89,1939.0,241.6595,241.6595,241.2246,241.4004,1939.0
2021-01-14 11:10:00,260.91,261.34,260.91,261.34,847.0,241.4189,241.8168,241.4189,241.8168,847.0
2021-01-14 11:15:00,261.1,261.14,261.1,261.12,400.0,241.5947,241.6317,241.5947,241.6132,400.0
2021-01-14 11:20:00,261.22,261.69,261.22,261.38,1187.0,241.7058,242.1407,241.7058,241.8538,1187.0
2021-01-14 11:25:00,261.35,261.8,261.21,261.77,2240.0,241.8261,242.2424,241.6965,242.2147,2240.0
2021-01-14 11:30:00,261.85,262.24,261.61,262.24,1646.0,242.2887,242.6496,242.0666,242.6496,1646.0
2021-01-14 11:35:00,262.31,262.31,261.9,262.2,1171.0,242.7143,242.7143,242.335,242.6126,1171.0
2021-01-14 11:40:00,262.1,262.17,261.58,262.17,900.0,242.52,242.5848,242.0389,242.5848,900.0
2021-01-14 11:45:00,262.17,262.26,262.07,262.08,855.0,242.5848,242.6681,242.4923,242.5015,855.0
2021-01-14 11:50:00,262.07,262.07,261.97,261.97,300.0,242.4923,242.4923,242.3997,242.3997,300.0
2021-01-14 11:55:00,261.83,262.05,261.73,262.02,1460.0,242.2702,242.4738,242.1777,242.446,1460.0
2021-01-14 12:00:00,261.91,262.47,261.9,262.47,1080.0,242.3442,242.8624,242.335,242.8624,1080.0
2021-01-14 12:05:00,262.48,262.98,262.32,262.89,2717.0,242.8716,243.3343,242.7236,243.251,2717.0
2021-01-14 12:10:00,262.7,263.32,262.68,263.32,2018.0,243.0752,243.6489,243.0567,243.6489,2018.0
2021-01-14 12:15:00,263.31,263.38,263.06,263.18,1391.0,243.6396,243.7044,243.4083,243.5194,1391.0
2021-01-14 12:20:00,263.2,263.36,262.99,263.24,975.0,243.5379,243.6859,243.3435,243.5749,975.0
2021-01-14 12:25:00,263.24,263.25,263.0,263.09,1067.0,243.5749,243.5841,243.3528,243.4361,1067.0
2021-01-14 12:30:00,263.29,263.31,262.81,262.81,2558.0,243.6211,243.6396,243.177,243.177,2558.0
2021-01-14 12:35:00,263.06,263.16,262.48,262.48,933.0,243.4083,243.5008,242.8716,242.8716,933.0
2021-01-14 12:40:00,262.69,263.24,262.69,263.17,842.0,243.066,243.5749,243.066,243.5101,842.0
2021-01-14 12:45:00,263.02,263.02,262.67,262.88,2814.0,243.3713,243.3713,243.0475,243.2418,2814.0
2021-01-14 12:50:00,262.81,262.99,262.81,262.91,600.0,243.177,243.3435,243.177,243.2695,600.0
2021-01-14 12:55:00,263.01,263.13,262.8,263.13,1118.0,243.3621,243.4731,243.1677,243.4731,1118.0
2021-01-14 13:00:00,263.14,263.14,263.01,263.02,700.0,243.4823,243.4823,243.3621,243.3713,700.0
2021-01-14 13:05:00,262.92,263.01,262.77,262.81,1601.0,243.2788,243.3621,243.14,243.177,1601.0
2021-01-14 13:10:00,262.9,262.92,262.65,262.84,1185.0,243.2603,243.2788,243.0289,243.2048,1185.0
2021-01-14 13:15:00,262.89,263.01,262.38,262.38,1568.0,243.251,243.3621,242.7791,242.7791,1568.0
2021-01-14 13:20:00,262.3,263.21,262.3,263.21,1772.0,242.7051,243.5471,242.7051,243.5471,1772.0
2021-01-14 13:25:00,262.89,263.22,262.85,263.22,700.0,243.251,243.5564,243.214,243.5564,700.0
2021-01-14 13:30:00,263.37,263.51,263.31,263.51,2691.0,243.6952,243.8247,243.6396,243.8247,2691.0
2021-01-14 13:35:00,263.55,263.67,263.21,263.31,7486.0,243.8617,243.9727,243.5471,243.6396,7486.0
2021-01-14 13:40:00,263.31,263.41,263.1,263.22,2401.0,243.6396,243.7322,243.4453,243.5564,2401.0
2021-01-14 13:45:00,263.21,263.21,263.02,263.09,2055.0,243.5471,243.5471,243.3713,243.4361,2055.0
2021-01-14 13:50:00,263.09,263.15,262.46,262.47,4922.0,243.4361,243.4916,242.8531,242.8624,4922.0
2021-01-14 13:55:00,262.56,262.56,262.15,262.16,1071.0,242.9457,242.9457,242.5663,242.5755,1071.0
2021-01-14 14:00:00,262.19,262.55,262.14,262.38,2719.0,242.6033,242.9364,242.557,242.7791,2719.0
2021-01-14 14:05:00,262.5,262.64,262.43,262.54,1307.0,242.8901,243.0197,242.8254,242.9272,1307.0
2021-01-14 14:10:00,262.52,262.82,262.52,262.64,1449.0,242.9087,243.1862,242.9087,243.0197,1449.0
2021-01-14 14:15:00,263.0,263.0,262.78,262.93,1574.0,243.3528,243.3528,243.1492,243.288,1574.0
2021-01-14 14:20:00,262.65,262.73,262.5,262.73,600.0,243.0289,243.103,242.8901,243.103,600.0
2021-01-14 14:25:00,262.53,262.85,262.43,262.85,1161.0,242.9179,243.214,242.8254,243.214,1161.0
2021-01-14 14:30:00,262.88,263.02,262.84,263.02,501.0,243.2418,243.3713,243.2048,243.3713,501.0
2021-01-14 14:35:00,263.06,263.12,263.05,263.12,200.0,243.4083,243.4638,243.3991,243.4638,200.0
2021-01-14 14:40:00,263.0,263.0,262.71,262.83,1333.0,243.3528,243.3528,243.0845,243.1955,1333.0
2021-01-14 14:45:00,262.94,262.97,262.62,262.62,1839.0,243.2973,243.325,243.0012,243.0012,1839.0
2021-01-14 14:50:00,262.67,262.67,262.43,262.43,1166.0,243.0475,243.0475,242.8254,242.8254,1166.0
2021-01-14 14:55:00,262.39,262.45,262.25,262.38,4215.0,242.7884,242.8439,242.6588,242.7791,4215.0
2021-01-14 15:00:00,262.31,262.82,262.29,262.81,1399.0,242.7143,243.1862,242.6958,243.177,1399.0
2021-01-14 15:05:00,262.69,263.1,262.64,262.94,2119.0,243.066,243.4453,243.0197,243.2973,2119.0
2021-01-14 15:10:00,262.86,263.24,262.71,263.03,3372.0,243.2233,243.5749,243.0845,243.3806,3372.0
2021-01-14 15:15:00,262.97,262.97,262.17,262.5,2729.0,243.325,243.325,242.5848,242.8901,2729.0
2021-01-14 15:20:00,262.4,263.28,262.39,262.61,4232.0,242.7976,243.6119,242.7884,242.9919,4232.0
2021-01-14 15:25:00,262.5,262.73,262.33,262.51,2323.0,242.8901,243.103,242.7328,242.8994,2323.0
2021-01-14 15:30:00,262.4,263.02,262.4,262.9,2750.0,242.7976,243.3713,242.7976,243.2603,2750.0
2021-01-14 15:35:00,262.93,263.13,262.77,263.08,3219.0,243.288,243.4731,243.14,243.4268,3219.0
2021-01-14 15:40:00,263.05,263.16,262.81,263.04,2210.0,243.3991,243.5008,243.177,243.3898,2210.0
2021-01-14 15:45:00,263.04,263.12,262.79,262.97,4711.0,243.3898,243.4638,243.1585,243.325,4711.0
2021-01-14 15:50:00,262.53,262.76,261.85,262.14,5542.0,242.9179,243.1307,242.2887,242.557,5542.0
2021-01-14 15:55:00,262.29,262.77,261.79,262.75,23407.0,242.6958,243.14,242.2332,243.1215,23407.0
2021-01-15 09:30:00,258.97,258.97,255.17,255.17,64955.0,239.6239,239.6239,236.1077,236.1077,64955.0
2021-01-15 09:35:00,255.37,255.37,253.83,254.54,9106.0,236.2928,236.2928,234.8678,235.5248,9106.0
2021-01-15 09:40:00,253.84,255.22,253.38,255.04,6773.0,234.8771,236.154,234.4515,235.9874,6773.0
2021-01-15 09:45:00,255.57,256.97,255.51,256.97,4019.0,236.4778,237.7733,236.4223,237.7733,4019.0
2021-01-15 09:50:00,256.98,257.5,256.63,256.63,2665.0,237.7825,238.2637,237.4587,237.4587,2665.0
2021-01-15 09:55:00,256.35,256.35,255.0,255.17,5961.0,237.1996,237.1996,235.9504,236.1077,5961.0
2021-01-15 10:00:00,255.0,255.55,254.98,255.18,5910.0,235.9504,236.4593,235.9319,236.117,5910.0
2021-01-15 10:05:00,255.14,255.68,254.51,254.82,8577.0,236.08,236.5796,235.497,235.7839,8577.0
2021-01-15 10:10:00,254.94,255.72,254.94,255.0,2515.0,235.8949,236.6166,235.8949,235.9504,2515.0
2021-01-15 10:15:00,254.94,255.24,254.03,254.98,4404.0,235.8949,236.1725,235.0529,235.9319,4404.0
2021-01-15 10:20:00,255.21,255.25,254.03,254.46,4829.0,236.1447,236.1818,235.0529,235.4508,4829.0
2021-01-15 10:25:00,254.15,254.85,254.15,254.75,2297.0,235.1639,235.8116,235.1639,235.7191,2297.0
2021-01-15 10:30:00,254.53,255.35,254.46,255.17,2647.0,235.5155,236.2743,235.4508,236.1077,2647.0
2021-01-15 10:35:00,255.18,255.7,255.18,255.61,2023.0,236.117,236.5981,236.117,236.5149,2023.0
2021-01-15 10:40:00,255.48,255.74,255.42,255.74,1142.0,236.3946,236.6352,236.3391,236.6352,1142.0
2021-01-15 10:45:00,255.97,255.97,255.23,255.41,3512.0,236.848,236.848,236.1632,236.3298,3512.0
2021-01-15 10:50:00,255.49,256.02,255.1,255.22,3117.0,236.4038,236.8942,236.043,236.154,3117.0
2021-01-15 10:55:00,255.17,255.83,255.06,255.83,2455.0,236.1077,236.7184,236.0059,236.7184,2455.0
2021-01-15 11:00:00,255.79,255.79,255.07,255.25,2402.0,236.6814,236.6814,236.0152,236.1818,2402.0
2021-01-15 11:05:00,255.4,255.57,255.05,255.05,2074.0,236.3205,236.4778,235.9967,235.9967,2074.0
2021-01-15 11:10:00,255.2,255.97,255.2,255.45,1121.0,236.1355,236.848,236.1355,236.3668,1121.0
2021-01-15 11:15:00,255.77,255.93,255.44,255.58,2601.0,236.6629,236.811,236.3576,236.4871,2601.0
2021-01-15 11:20:00,255.68,256.05,255.64,255.95,1910.0,236.5796,236.922,236.5426,236.8295,1910.0
2021-01-15 11:25:00,255.74,256.58,255.73,256.54,1076.0,236.6352,237.4124,236.6259,237.3754,1076.0
2021-01-15 11:30:00,256.62,256.78,256.09,256.24,2402.0,237.4494,237.5975,236.959,237.0978,2402.0
2021-01-15 11:35:00,256.24,256.94,256.24,256.94,1000.0,237.0978,237.7455,237.0978,237.7455,1000.0
2021-01-15 11:40:00,256.83,257.01,256.28,256.3,8685.0,237.6437,237.8103,237.1348,237.1533,8685.0
2021-01-15 11:45:00,256.22,256.34,256.18,256.18,2185.0,237.0793,237.1903,237.0423,237.0423,2185.0
2021-01-15 11:50:00,255.88,255.88,255.35,255.66,2511.0,236.7647,236.7647,236.2743,236.5611,2511.0
2021-01-15 11:55:00,255.57,255.93,255.56,255.8,1400.0,236.4778,236.811,236.4686,236.6907,1400.0
2021-01-15 12:00:00,255.87,255.87,255.06,255.27,2312.0,236.7554,236.7554,236.0059,236.2003,2312.0
2021-01-15 12:05:00,255.59,255.65,255.34,255.65,1520.0,236.4964,236.5519,236.265,236.5519,1520.0
2021-01-15 12:10:00,255.46,255.46,254.98,255.3,2091.0,236.3761,236.3761,235.9319,236.228,2091.0
2021-01-15 12:15:00,255.45,255.64,255.45,255.64,900.0,236.3668,236.5426,236.3668,236.5426,900.0
2021-01-15 12:20:00,255.66,255.71,255.53,255.7,1600.0,236.5611,236.6074,236.4408,236.5981,1600.0
2021-01-15 12:25:00,255.52,255.98,255.52,255.83,1700.0,236.4316,236.8572,236.4316,236.7184,1700.0
2021-01-15 12:30:00,255.73,255.95,255.69,255.79,870.0,236.6259,236.8295,236.5889,236.6814,870.0
2021-01-15 12:35:00,255.93,256.25,255.93,256.25,1353.0,236.811,237.1071,236.811,237.1071,1353.0
2021-01-15 12:40:00,256.29,256.31,256.23,256.31,500.0,237.1441,237.1626,237.0885,237.1626,500.0
2021-01-15 12:45:00,256.46,256.46,255.86,256.14,2457.0,237.3014,237.3014,236.7462,237.0053,2457.0
2021-01-15 12:50:00,255.92,256.83,255.91,256.83,6104.0,236.8017,237.6437,236.7925,237.6437,6104.0
2021-01-15 12:55:00,256.92,256.94,256.39,256.4,1300.0,237.727,237.7455,237.2366,237.2458,1300.0
2021-01-15 13:00:00,256.56,256.6,255.86,256.05,1300.0,237.3939,237.4309,236.7462,236.922,1300.0
2021-01-15 13:05:00,255.9,256.28,255.9,256.05,1156.0,236.7832,237.1348,236.7832,236.922,1156.0
2021-01-15 13:10:00,256.21,256.21,255.99,255.99,355.0,237.07,237.07,236.8665,236.8665,355.0
2021-01-15 13:15:00,256.43,256.48,256.24,256.48,900.0,237.2736,237.3199,237.0978,237.3199,900.0
2021-01-15 13:20:00,256.45,256.45,256.0,256.0,5226.0,237.2921,237.2921,236.8757,236.8757,5226.0
2021-01-15 13:25:00,256.21,256.21,255.63,256.18,5236.0,237.07,237.07,236.5334,237.0423,5236.0
2021-01-15 13:30:00,256.02,256.38,256.02,256.32,1661.0,236.8942,237.2273,236.8942,237.1718,1661.0
2021-01-15 13:35:00,256.13,256.23,255.81,256.23,1819.0,236.996,237.0885,236.6999,237.0885,1819.0
2021-01-15 13:40:00,255.96,256.44,255.96,256.43,1133.0,236.8387,237.2829,236.8387,237.2736,1133.0
2021-01-15 13:45:00,256.49,256.73,256.26,256.26,2500.0,237.3291,237.5512,237.1163,237.1163,2500.0
2021-01-15 13:50:00,256.13,256.36,255.98,256.18,3257.0,236.996,237.2088,236.8572,237.0423,3257.0
2021-01-15 13:55:00,256.1,256.28,256.1,256.28,200.0,236.9683,237.1348,236.9683,237.1348,200.0
2021-01-15 14:00:00,256.27,256.57,256.09,256.57,1554.0,237.1256,237.4031,236.959,237.4031,1554.0
2021-01-15 14:05:00,256.61,256.61,256.32,256.35,860.0,237.4402,237.4402,237.1718,237.1996,860.0
2021-01-15 14:10:00,256.24,256.24,256.05,256.24,1001.0,237.0978,237.0978,236.922,237.0978,1001.0
2021-01-15 14:15:00,256.26,256.48,255.99,255.99,1000.0,237.1163,237.3199,236.8665,236.8665,1000.0
2021-01-15 14:20:00,255.95,256.24,255.86,256.09,2156.0,236.8295,237.0978,236.7462,236.959,2156.0
2021-01-15 14:25:00,256.13,256.49,256.12,256.49,1300.0,236.996,237.3291,236.9868,237.3291,1300.0
2021-01-15 14:30:00,256.55,256.82,256.55,256.82,700.0,237.3846,237.6345,237.3846,237.6345,700.0
2021-01-15 14:35:00,256.98,257.05,256.8,257.05,2108.0,237.7825,237.8473,237.616,237.8473,2108.0
2021-01-15 14:40:00,256.87,257.35,256.81,257.31,5258.0,237.6807,238.1249,237.6252,238.0879,5258.0
2021-01-15 14:45:00,257.32,257.48,257.15,257.38,1698.0,238.0971,238.2452,237.9398,238.1526,1698.0
2021-01-15 14:50:00,257.56,257.56,257.14,257.14,1379.0,238.3192,238.3192,237.9306,237.9306,1379.0
2021-01-15 14:55:00,257.07,257.15,256.93,256.93,3297.0,237.8658,237.9398,237.7363,237.7363,3297.0
2021-01-15 15:00:00,257.11,257.11,256.67,256.97,10203.0,237.9028,237.9028,237.4957,237.7733,10203.0
2021-01-15 15:05:00,256.91,256.91,256.36,256.37,2337.0,237.7177,237.7177,237.2088,237.2181,2337.0
2021-01-15 15:10:00,256.56,257.16,256.56,257.07,4039.0,237.3939,237.9491,237.3939,237.8658,4039.0
2021-01-15 15:15:00,257.39,257.4,256.73,256.73,1738.0,238.1619,238.1711,237.5512,237.5512,1738.0
2021-01-15 15:20:00,256.77,257.08,256.54,256.91,3770.0,237.5882,237.875,237.3754,237.7177,3770.0
2021-01-15 15:25:00,256.89,256.89,256.34,256.35,8086.0,237.6992,237.6992,237.1903,237.1996,8086.0
2021-01-15 15:30:00,256.13,256.14,255.64,256.07,6118.0,236.996,237.0053,236.5426,236.9405,6118.0
2021-01-15 15:35:00,256.15,256.22,255.79,256.07,4570.0,237.0145,237.0793,236.6814,236.9405,4570.0
2021-01-15 15:40:00,255.87,256.41,255.69,255.75,6913.0,236.7554,237.2551,236.5889,236.6444,6913.0
2021-01-15 15:45:00,255.59,255.81,255.22,255.61,10545.0,236.4964,236.6999,236.154,236.5149,10545.0
2021-01-15 15:50:00,255.35,255.76,255.15,255.67,14697.0,236.2743,236.6537,236.0892,236.5704,14697.0
2021-01-15 15:55:00,255.53,255.96,255.27,255.57,49214.0,236.4408,236.8387,236.2003,236.4778,49214.0
2021-01-19 09:30:00,258.59,260.97,258.45,260.29,15689.0,239.2722,241.4744,239.1427,240.8452,15689.0
2021-01-19 09:35:00,260.7,261.01,259.86,260.4,5842.0,241.2246,241.5115,240.4474,240.947,5842.0
2021-01-19 09:40:00,259.95,261.58,259.95,261.54,1386.0,240.5306,242.0389,240.5306,242.0019,1386.0
2021-01-19 09:45:00,261.53,261.97,259.99,260.13,1570.0,241.9926,242.3997,240.5677,240.6972,1570.0
2021-01-19 09:50:00,260.44,260.56,260.06,260.24,2986.0,240.984,241.0951,240.6324,240.799,2986.0
2021-01-19 09:55:00,260.29,260.68,259.94,260.16,2108.0,240.8452,241.2061,240.5214,240.725,2108.0
2021-01-19 10:00:00,260.25,260.75,259.53,260.31,3788.0,240.8082,241.2709,240.142,240.8638,3788.0
2021-01-19 10:05:00,260.29,260.68,260.29,260.48,2647.0,240.8452,241.2061,240.8452,241.0211,2647.0
2021-01-19 10:10:00,260.09,261.06,260.0,260.88,3478.0,240.6602,241.5577,240.5769,241.3912,3478.0
2021-01-19 10:15:00,260.85,261.09,260.7,261.09,3286.0,241.3634,241.5855,241.2246,241.5855,3286.0
2021-01-19 10:20:00,261.5,262.2,261.22,261.24,3700.0,241.9649,242.6126,241.7058,241.7243,3700.0
2021-01-19 10:25:00,261.14,261.7,261.14,261.47,1895.0,241.6317,242.1499,241.6317,241.9371,1895.0
2021-01-19 10:30:00,261.94,261.95,261.8,261.8,927.0,242.372,242.3812,242.2424,242.2424,927.0
2021-01-19 10:35:00,262.01,262.69,262.01,262.5,2202.0,242.4368,243.066,242.4368,242.8901,2202.0
2021-01-19 10:40:00,262.51,263.12,262.44,262.6,6316.0,242.8994,243.4638,242.8346,242.9827,6316.0
2021-01-19 10:45:00,262.69,262.87,262.6,262.62,3430.0,243.066,243.2325,242.9827,243.0012,3430.0
2021-01-19 10:50:00,263.03,263.03,262.67,262.68,2169.0,243.3806,243.3806,243.0475,243.0567,2169.0
2021-01-19 10:55:00,262.63,262.83,262.29,262.47,2076.0,243.0104,243.1955,242.6958,242.8624,2076.0
2021-01-19 11:00:00,262.39,262.59,262.17,262.59,1085.0,242.7884,242.9734,242.5848,242.9734,1085.0
2021-01-19 11:05:00,262.32,262.32,261.84,262.0,1355.0,242.7236,242.7236,242.2795,242.4275,1355.0
2021-01-19 11:10:00,262.24,262.42,262.03,262.42,3683.0,242.6496,242.8161,242.4553,242.8161,3683.0
2021-01-19 11:15:00,262.23,262.23,261.61,261.82,4795.0,242.6403,242.6403,242.0666,242.2609,4795.0
2021-01-19 11:20:00,261.82,262.14,261.72,261.8,2480.0,242.2609,242.557,242.1684,242.2424,2480.0
2021-01-19 11:25:00,261.75,262.06,261.48,261.57,3637.0,242.1962,242.483,241.9463,242.0296,3637.0
2021-01-19 11:30:00,261.6,261.78,261.45,261.51,4086.0,242.0574,242.2239,241.9186,241.9741,4086.0
2021-01-19 11:35:00,261.51,261.74,261.42,261.71,1243.0,241.9741,242.1869,241.8908,242.1592,1243.0
2021-01-19 11:40:00,261.69,262.07,261.59,261.84,5385.0,242.1407,242.4923,242.0481,242.2795,5385.0
2021-01-19 11:45:00,261.91,261.96,261.68,261.79,2533.0,242.3442,242.3905,242.1314,242.2332,2533.0
2021-01-19 11:50:00,261.94,262.4,261.94,262.29,3791.0,242.372,242.7976,242.372,242.6958,3791.0
2021-01-19 11:55:00,262.28,262.34,261.89,261.89,4738.0,242.6866,242.7421,242.3257,242.3257,4738.0
2021-01-19 12:00:00,262.05,262.27,262.05,262.17,900.0,242.4738,242.6773,242.4738,242.5848,900.0
2021-01-19 12:05:00,262.18,262.18,262.02,262.1,1828.0,242.5941,242.5941,242.446,242.52,1828.0
2021-01-19 12:10:00,262.01,262.01,261.56,261.56,1266.0,242.4368,242.4368,242.0204,242.0204,1266.0
2021-01-19 12:15:00,261.64,261.69,261.47,261.47,2337.0,242.0944,242.1407,241.9371,241.9371,2337.0
2021-01-19 12:20:00,261.52,261.71,261.41,261.62,1998.0,241.9834,242.1592,241.8816,242.0759,1998.0
2021-01-19 12:25:00,261.52,261.6,261.35,261.52,2328.0,241.9834,242.0574,241.8261,241.9834,2328.0
2021-01-19 12:30:00,261.54,261.65,261.39,261.4,2296.0,242.0019,242.1036,241.8631,241.8723,2296.0
2021-01-19 12:35:00,261.4,261.42,261.27,261.35,2122.0,241.8723,241.8908,241.752,241.8261,2122.0
2021-01-19 12:40:00,261.38,262.1,261.34,262.1,1602.0,241.8538,242.52,241.8168,242.52,1602.0
2021-01-19 12:45:00,262.25,262.25,261.89,262.05,1546.0,242.6588,242.6588,242.3257,242.4738,1546.0
2021-01-19 12:50:00,262.01,262.48,262.01,262.35,1000.0,242.4368,242.8716,242.4368,242.7514,1000.0
2021-01-19 12:55:00,262.31,262.5,262.06,262.45,1897.0,242.7143,242.8901,242.483,242.8439,1897.0
2021-01-19 13:00:00,262.68,262.69,262.32,262.64,2368.0,243.0567,243.066,242.7236,243.0197,2368.0
2021-01-19 13:05:00,262.76,263.02,262.63,262.76,3093.0,243.1307,243.3713,243.0104,243.1307,3093.0
2021-01-19 13:10:00,262.54,262.71,262.4,262.4,2899.0,242.9272,243.0845,242.7976,242.7976,2899.0
2021-01-19 13:15:00,262.26,262.4,262.2,262.31,1278.0,242.6681,242.7976,242.6126,242.7143,1278.0
2021-01-19 13:20:00,262.47,262.63,262.46,262.49,2019.0,242.8624,243.0104,242.8531,242.8809,2019.0
2021-01-19 13:25:00,262.59,262.62,262.38,262.47,1715.0,242.9734,243.0012,242.7791,242.8624,1715.0
2021-01-19 13:30:00,262.47,262.55,261.75,261.83,11169.0,242.8624,242.9364,242.1962,242.2702,11169.0
2021-01-19 13:35:00,262.0,262.07,261.69,261.78,1974.0,242.4275,242.4923,242.1407,242.2239,1974.0
2021-01-19 13:40:00,261.76,261.82,261.43,261.53,1662.0,242.2054,242.2609,241.9001,241.9926,1662.0
2021-01-19 13:45:00,261.55,261.62,261.48,261.62,1450.0,242.0111,242.0759,241.9463,242.0759,1450.0
2021-01-19 13:50:00,261.75,262.0,261.67,262.0,2101.0,242.1962,242.4275,242.1222,242.4275,2101.0
2021-01-19 13:55:00,261.96,262.17,261.95,262.11,4009.0,242.3905,242.5848,242.3812,242.5293,4009.0
2021-01-19 14:00:00,262.07,262.28,261.61,261.61,2388.0,242.4923,242.6866,242.0666,242.0666,2388.0
2021-01-19 14:05:00,261.62,261.75,261.6,261.69,1000.0,242.0759,242.1962,242.0574,242.1407,1000.0
2021-01-19 14:10:00,261.65,261.8,261.64,261.8,700.0,242.1036,242.2424,242.0944,242.2424,700.0
2021-01-19 14:15:00,261.83,262.07,261.77,262.07,2146.0,242.2702,242.4923,242.2147,242.4923,2146.0
2021-01-19 14:20:00,261.87,262.04,261.87,261.93,509.0,242.3072,242.4645,242.3072,242.3627,509.0
2021-01-19 14:25:00,261.93,262.03,261.87,261.97,1400.0,242.3627,242.4553,242.3072,242.3997,1400.0
2021-01-19 14:30:00,261.91,261.99,261.45,261.45,3617.0,242.3442,242.4182,241.9186,241.9186,3617.0
2021-01-19 14:35:00,261.55,261.56,261.43,261.56,2362.0,242.0111,242.0204,241.9001,242.0204,2362.0
2021-01-19 14:40:00,261.56,261.57,261.1,261.12,3000.0,242.0204,242.0296,241.5947,241.6132,3000.0
2021-01-19 14:45:00,261.0,261.19,261.0,261.19,1716.0,241.5022,241.678,241.5022,241.678,1716.0
2021-01-19 14:50:00,261.24,261.26,260.55,260.6,6009.0,241.7243,241.7428,241.0858,241.1321,6009.0
2021-01-19 14:55:00,260.69,260.8,260.32,260.4,2744.0,241.2154,241.3171,240.873,240.947,2744.0
2021-01-19 15:00:00,260.36,260.44,259.99,260.21,6182.0,240.91,240.984,240.5677,240.7712,6182.0
2021-01-19 15:05:00,260.17,260.47,260.17,260.4,3011.0,240.7342,241.0118,240.7342,240.947,3011.0
2021-01-19 15:10:00,260.42,260.6,260.29,260.53,3675.0,240.9655,241.1321,240.8452,241.0673,3675.0
2021-01-19 15:15:00,260.57,260.77,260.5,260.77,2094.0,241.1043,241.2894,241.0396,241.2894,2094.0
2021-01-19 15:20:00,260.8,260.91,260.74,260.85,2400.0,241.3171,241.4189,241.2616,241.3634,2400.0
2021-01-19 15:25:00,260.79,260.97,260.59,260.81,6056.0,241.3079,241.4744,241.1228,241.3264,6056.0
2021-01-19 15:30:00,260.79,260.79,260.58,260.64,2171.0,241.3079,241.3079,241.1136,241.1691,2171.0
2021-01-19 15:35:00,260.64,260.66,260.32,260.59,3772.0,241.1691,241.1876,240.873,241.1228,3772.0
2021-01-19 15:40:00,260.57,261.0,260.48,260.75,10245.0,241.1043,241.5022,241.0211,241.2709,10245.0
2021-01-19 15:45:00,260.77,260.79,260.47,260.67,5732.0,241.2894,241.3079,241.0118,241.1969,5732.0
2021-01-19 15:50:00,260.74,261.1,260.6,260.9,13526.0,241.2616,241.5947,241.1321,241.4097,13526.0
2021-01-19 15:55:00,260.93,261.18,260.7,261.0,24360.0,241.4374,241.6688,241.2246,241.5022,24360.0
2021-01-20 09:30:00,261.49,262.64,260.35,261.01,10850.0,241.9556,243.0197,240.9008,241.5115,10850.0
2021-01-20 09:35:00,260.7,261.85,260.39,260.39,2801.0,241.2246,242.2887,240.9378,240.9378,2801.0
2021-01-20 09:40:00,260.25,261.28,260.13,260.82,2622.0,240.8082,241.7613,240.6972,241.3357,2622.0
2021-01-20 09:45:00,261.12,261.76,260.87,261.71,3800.0,241.6132,242.2054,241.3819,242.1592,3800.0
2021-01-20 09:50:00,261.97,262.89,261.91,262.62,7763.0,242.3997,243.251,242.3442,243.0012,7763.0
2021-01-20 09:55:00,262.76,262.77,262.18,262.63,4692.0,243.1307,243.14,242.5941,243.0104,4692.0
2021-01-20 10:00:00,262.53,263.1,262.28,263.1,7948.0,242.9179,243.4453,242.6866,243.4453,7948.0
2021-01-20 10:05:00,263.0,263.72,262.81,263.61,4470.0,243.3528,244.019,243.177,243.9172,4470.0
2021-01-20 10:10:00,263.54,263.65,263.25,263.47,4563.0,243.8525,243.9542,243.5841,243.7877,4563.0
2021-01-20 10:15:00,263.27,264.66,262.87,263.97,6925.0,243.6026,244.8888,243.2325,244.2503,6925.0
2021-01-20 10:20:00,263.97,264.08,263.68,264.08,591.0,244.2503,244.3521,243.982,244.3521,591.0
2021-01-20 10:25:00,263.86,263.97,263.18,263.18,2207.0,244.1486,244.2503,243.5194,243.5194,2207.0
2021-01-20 10:30:00,263.08,263.78,263.04,263.76,3112.0,243.4268,244.0745,243.3898,244.056,3112.0
2021-01-20 10:35:00,263.87,263.95,263.71,263.9,2110.0,244.1578,244.2318,244.0098,244.1856,2110.0
2021-01-20 10:40:00,263.99,264.13,263.87,264.01,2602.0,244.2688,244.3984,244.1578,244.2873,2602.0
2021-01-20 10:45:00,264.02,264.43,263.92,264.2,2742.0,244.2966,244.676,244.2041,244.4632,2742.0
2021-01-20 10:50:00,264.43,264.69,264.34,264.69,1220.0,244.676,244.9165,244.5927,244.9165,1220.0
2021-01-20 10:55:00,264.69,264.69,263.74,263.75,2292.0,244.9165,244.9165,244.0375,244.0468,2292.0
2021-01-20 11:00:00,263.64,263.64,263.07,263.18,3509.0,243.945,243.945,243.4176,243.5194,3509.0
2021-01-20 11:05:00,263.13,263.2,262.95,263.13,3581.0,243.4731,243.5379,243.3065,243.4731,3581.0
2021-01-20 11:10:00,263.1,263.38,263.1,263.38,724.0,243.4453,243.7044,243.4453,243.7044,724.0
2021-01-20 11:15:00,263.23,264.15,263.21,264.15,4400.0,243.5656,244.4169,243.5471,244.4169,4400.0
2021-01-20 11:20:00,264.06,264.13,263.74,264.13,1047.0,244.3336,244.3984,244.0375,244.3984,1047.0
2021-01-20 11:25:00,263.87,263.94,263.68,263.9,1400.0,244.1578,244.2226,243.982,244.1856,1400.0
2021-01-20 11:30:00,263.93,263.97,263.34,263.71,1772.0,244.2133,244.2503,243.6674,244.0098,1772.0
2021-01-20 11:35:00,263.97,264.03,263.82,263.92,1101.0,244.2503,244.3059,244.1115,244.2041,1101.0
2021-01-20 11:40:00,263.89,263.94,263.66,263.67,1408.0,244.1763,244.2226,243.9635,243.9727,1408.0
2021-01-20 11:45:00,263.63,263.86,263.63,263.83,1100.0,243.9357,244.1486,243.9357,244.1208,1100.0
2021-01-20 11:50:00,263.89,264.07,263.88,264.0,962.0,244.1763,244.3429,244.1671,244.2781,962.0
2021-01-20 11:55:00,263.58,263.71,263.45,263.53,955.0,243.8895,244.0098,243.7692,243.8432,955.0
2021-01-20 12:00:00,263.68,264.08,263.53,264.06,1532.0,243.982,244.3521,243.8432,244.3336,1532.0
2021-01-20 12:05:00,264.17,264.22,264.01,264.05,914.0,244.4354,244.4817,244.2873,244.3244,914.0
2021-01-20 12:10:00,263.94,264.18,263.94,264.06,1690.0,244.2226,244.4446,244.2226,244.3336,1690.0
2021-01-20 12:15:00,264.19,264.51,264.18,264.51,2000.0,244.4539,244.75,244.4446,244.75,2000.0
2021-01-20 12:20:00,264.5,264.5,264.05,264.13,859.0,244.7407,244.7407,244.3244,244.3984,859.0
2021-01-20 12:25:00,264.18,264.53,264.18,264.43,3158.0,244.4446,244.7685,244.4446,244.676,3158.0
2021-01-20 12:30:00,264.38,264.38,263.92,264.09,1324.0,244.6297,244.6297,244.2041,244.3614,1324.0
2021-01-20 12:35:00,264.04,264.04,263.73,263.73,629.0,244.3151,244.3151,244.0283,244.0283,629.0
2021-01-20 12:40:00,263.79,263.84,263.5,263.72,1240.0,244.0838,244.13,243.8154,244.019,1240.0
2021-01-20 12:45:00,263.83,264.1,263.82,264.1,1159.0,244.1208,244.3706,244.1115,244.3706,1159.0
2021-01-20 12:50:00,264.16,264.19,263.97,264.19,3540.0,244.4261,244.4539,244.2503,244.4539,3540.0
2021-01-20 12:55:00,264.08,264.08,264.04,264.05,300.0,244.3521,244.3521,244.3151,244.3244,300.0
2021-01-20 13:00:00,263.87,264.11,263.83,264.1,1695.0,244.1578,244.3799,244.1208,244.3706,1695.0
2021-01-20 13:05:00,264.16,264.63,264.16,264.63,4383.0,244.4261,244.861,244.4261,244.861,4383.0
2021-01-20 13:10:00,264.57,264.94,264.57,264.84,2705.0,244.8055,245.1479,244.8055,245.0553,2705.0
2021-01-20 13:15:00,264.91,265.0,264.76,264.81,4621.0,245.1201,245.2034,244.9813,245.0276,4621.0
2021-01-20 13:20:00,264.68,264.68,264.46,264.46,1216.0,244.9073,244.9073,244.7037,244.7037,1216.0
2021-01-20 13:25:00,264.49,264.74,264.49,264.62,907.0,244.7315,244.9628,244.7315,244.8518,907.0
2021-01-20 13:30:00,264.77,265.09,264.77,264.94,3782.0,244.9906,245.2867,244.9906,245.1479,3782.0
2021-01-20 13:35:00,264.9,264.9,264.89,264.9,100.0,245.1109,245.1109,245.1016,245.1109,100.0
2021-01-20 13:40:00,264.9,264.99,264.9,264.9,1204.0,245.1109,245.1941,245.1109,245.1109,1204.0
2021-01-20 13:45:00,264.78,264.95,264.5,264.52,1354.0,244.9998,245.1571,244.7407,244.7592,1354.0
2021-01-20 13:50:00,264.57,264.76,264.57,264.63,1339.0,244.8055,244.9813,244.8055,244.861,1339.0
2021-01-20 13:55:00,264.62,264.84,264.58,264.68,3600.0,244.8518,245.0553,244.8148,244.9073,3600.0
2021-01-20 14:00:00,264.7,264.7,264.44,264.44,1550.0,244.9258,244.9258,244.6852,244.6852,1550.0
2021-01-20 14:05:00,264.27,264.45,264.27,264.42,1525.0,244.5279,244.6945,244.5279,244.6667,1525.0
2021-01-20 14:10:00,264.38,264.44,263.8,263.91,1913.0,244.6297,244.6852,244.093,244.1948,1913.0
2021-01-20 14:15:00,264.05,264.1,263.75,263.75,2009.0,244.3244,244.3706,244.0468,244.0468,2009.0
2021-01-20 14:20:00,263.88,263.88,263.51,263.52,1217.0,244.1671,244.1671,243.8247,243.834,1217.0
2021-01-20 14:25:00,263.63,263.63,263.53,263.61,1169.0,243.9357,243.9357,243.8432,243.9172,1169.0
2021-01-20 14:30:00,263.67,263.8,263.53,263.8,2396.0,243.9727,244.093,243.8432,244.093,2396.0
2021-01-20 14:35:00,263.85,264.01,263.84,264.01,1400.0,244.1393,244.2873,244.13,244.2873,1400.0
2021-01-20 14:40:00,263.93,263.97,263.88,263.97,1226.0,244.2133,244.2503,244.1671,244.2503,1226.0
2021-01-20 14:45:00,263.96,264.15,263.9,264.13,1097.0,244.2411,244.4169,244.1856,244.3984,1097.0
2021-01-20 14:50:00,264.16,264.16,263.93,263.98,900.0,244.4261,244.4261,244.2133,244.2596,900.0
2021-01-20 14:55:00,263.83,263.84,263.64,263.76,2516.0,244.1208,244.13,243.945,244.056,2516.0
2021-01-20 15:00:00,263.74,263.87,263.74,263.82,1547.0,244.0375,244.1578,244.0375,244.1115,1547.0
2021-01-20 15:05:00,263.69,263.88,263.68,263.84,2600.0,243.9913,244.1671,243.982,244.13,2600.0
2021-01-20 15:10:00,263.81,263.81,263.39,263.39,1810.0,244.1023,244.1023,243.7137,243.7137,1810.0
2021-01-20 15:15:00,263.51,263.67,263.36,263.43,1812.0,243.8247,243.9727,243.6859,243.7507,1812.0
2021-01-20 15:20:00,263.43,263.43,263.12,263.12,2546.0,243.7507,243.7507,243.4638,243.4638,2546.0
2021-01-20 15:25:00,262.98,263.17,262.97,263.13,3357.0,243.3343,243.5101,243.325,243.4731,3357.0
2021-01-20 15:30:00,263.21,263.4,263.12,263.32,3225.0,243.5471,243.7229,243.4638,243.6489,3225.0
2021-01-20 15:35:00,263.25,263.47,263.23,263.41,3892.0,243.5841,243.7877,243.5656,243.7322,3892.0
2021-01-20 15:40:00,263.36,263.78,263.26,263.67,3605.0,243.6859,244.0745,243.5934,243.9727,3605.0
2021-01-20 15:45:00,263.66,263.92,263.58,263.74,4919.0,243.9635,244.2041,243.8895,244.0375,4919.0
2021-01-20 15:50:00,263.66,264.18,263.66,264.06,8467.0,243.9635,244.4446,243.9635,244.3336,8467.0
2021-01-20 15:55:00,264.0,264.46,263.75,263.75,18305.0,244.2781,244.7037,244.0468,244.0468,18305.0
2021-01-21 09:30:00,264.18,265.28,263.95,264.49,8404.0,244.4446,245.4625,244.2318,244.7315,8404.0
2021-01-21 09:35:00,264.48,264.95,264.32,264.65,3750.0,244.7222,245.1571,244.5742,244.8795,3750.0
2021-01-21 09:40:00,262.77,263.9,262.77,263.9,4196.0,243.14,244.1856,243.14,244.1856,4196.0
2021-01-21 09:45:00,264.03,264.31,263.84,263.85,1400.0,244.3059,244.5649,244.13,244.1393,1400.0
2021-01-21 09:50:00,263.05,263.2,262.51,262.67,1737.0,243.3991,243.5379,242.8994,243.0475,1737.0
2021-01-21 09:55:00,262.32,262.46,261.94,262.46,4726.0,242.7236,242.8531,242.372,242.8531,4726.0
2021-01-21 10:00:00,262.59,263.16,262.54,263.13,9219.0,242.9734,243.5008,242.9272,243.4731,9219.0
2021-01-21 10:05:00,263.15,264.03,263.14,263.16,3100.0,243.4916,244.3059,243.4823,243.5008,3100.0
2021-01-21 10:10:00,263.19,264.33,263.03,264.31,3072.0,243.5286,244.5834,243.3806,244.5649,3072.0
2021-01-21 10:15:00,264.48,264.48,263.88,263.9,1825.0,244.7222,244.7222,244.1671,244.1856,1825.0
2021-01-21 10:20:00,263.69,263.73,263.06,263.55,1800.0,243.9913,244.0283,243.4083,243.8617,1800.0
2021-01-21 10:25:00,263.4,263.43,263.07,263.43,2088.0,243.7229,243.7507,243.4176,243.7507,2088.0
2021-01-21 10:30:00,263.82,264.19,263.74,264.03,1882.0,244.1115,244.4539,244.0375,244.3059,1882.0
2021-01-21 10:35:00,264.05,264.62,264.03,264.54,3408.0,244.3244,244.8518,244.3059,244.7778,3408.0
2021-01-21 10:40:00,264.66,265.19,264.4,264.69,8820.0,244.8888,245.3792,244.6482,244.9165,8820.0
2021-01-21 10:45:00,264.62,265.09,264.62,265.09,1608.0,244.8518,245.2867,244.8518,245.2867,1608.0
2021-01-21 10:50:00,264.89,265.48,264.74,265.31,4679.0,245.1016,245.6475,244.9628,245.4902,4679.0
2021-01-21 10:55:00,265.18,265.86,265.18,265.49,4247.0,245.3699,245.9991,245.3699,245.6568,4247.0
2021-01-21 11:00:00,265.7,265.8,265.44,265.8,2544.0,245.8511,245.9436,245.6105,245.9436,2544.0
2021-01-21 11:05:00,265.68,265.68,264.82,264.82,1147.0,245.8326,245.8326,245.0368,245.0368,1147.0
2021-01-21 11:10:00,264.8,265.06,264.78,265.03,1936.0,245.0183,245.2589,244.9998,245.2311,1936.0
2021-01-21 11:15:00,265.13,265.92,265.07,265.75,2016.0,245.3237,246.0547,245.2682,245.8974,2016.0
2021-01-21 11:20:00,265.85,265.85,265.45,265.5,2310.0,245.9899,245.9899,245.6198,245.666,2310.0
2021-01-21 11:25:00,265.5,265.51,265.21,265.28,1788.0,245.666,245.6753,245.3977,245.4625,1788.0
2021-01-21 11:30:00,265.23,265.23,264.63,264.66,2807.0,245.4162,245.4162,244.861,244.8888,2807.0
2021-01-21 11:35:00,264.06,264.13,263.92,263.93,1304.0,244.3336,244.3984,244.2041,244.2133,1304.0
2021-01-21 11:40:00,263.97,264.14,263.97,264.14,1000.0,244.2503,244.4076,244.2503,244.4076,1000.0
2021-01-21 11:45:00,264.23,264.38,264.23,264.31,653.0,244.4909,244.6297,244.4909,244.5649,653.0
2021-01-21 11:50:00,264.35,264.45,263.92,263.95,900.0,244.6019,244.6945,244.2041,244.2318,900.0
2021-01-21 11:55:00,263.96,263.96,263.89,263.91,5400.0,244.2411,244.2411,244.1763,244.1948,5400.0
2021-01-21 12:00:00,263.57,263.61,263.32,263.47,1220.0,243.8802,243.9172,243.6489,243.7877,1220.0
2021-01-21 12:05:00,263.55,263.55,263.41,263.42,400.0,243.8617,243.8617,243.7322,243.7414,400.0
2021-01-21 12:10:00,263.41,263.61,263.41,263.42,710.0,243.7322,243.9172,243.7322,243.7414,710.0
2021-01-21 12:15:00,263.31,263.31,263.0,263.01,700.0,243.6396,243.6396,243.3528,243.3621,700.0
2021-01-21 12:20:00,263.14,263.52,263.14,263.3,1134.0,243.4823,243.834,243.4823,243.6304,1134.0
2021-01-21 12:25:00,263.54,264.03,263.52,263.87,3522.0,243.8525,244.3059,243.834,244.1578,3522.0
2021-01-21 12:30:00,263.81,263.87,263.04,263.17,3103.0,244.1023,244.1578,243.3898,243.5101,3103.0
2021-01-21 12:35:00,262.98,263.02,262.55,262.61,1335.0,243.3343,243.3713,242.9364,242.9919,1335.0
2021-01-21 12:40:00,262.81,262.81,262.63,262.81,1000.0,243.177,243.177,243.0104,243.177,1000.0
2021-01-21 12:45:00,262.75,262.75,262.23,262.32,1123.0,243.1215,243.1215,242.6403,242.7236,1123.0
2021-01-21 12:50:00,262.1,262.4,262.06,262.4,2953.0,242.52,242.7976,242.483,242.7976,2953.0
2021-01-21 12:55:00,262.4,262.67,262.34,262.67,1800.0,242.7976,243.0475,242.7421,243.0475,1800.0
2021-01-21 13:00:00,262.72,262.72,262.63,262.63,200.0,243.0937,243.0937,243.0104,243.0104,200.0
2021-01-21 13:05:00,262.62,263.49,262.54,263.49,10810.0,243.0012,243.8062,242.9272,243.8062,10810.0
2021-01-21 13:10:00,263.5,265.33,263.25,264.97,16732.0,243.8154,245.5087,243.5841,245.1756,16732.0
2021-01-21 13:15:00,264.97,266.28,264.97,265.83,27633.0,245.1756,246.3878,245.1756,245.9714,27633.0
2021-01-21 13:20:00,266.02,266.28,265.35,265.35,3407.0,246.1472,246.3878,245.5272,245.5272,3407.0
2021-01-21 13:25:00,265.34,265.4,265.18,265.19,6290.0,245.518,245.5735,245.3699,245.3792,6290.0
2021-01-21 13:30:00,264.96,264.96,264.66,264.67,2125.0,245.1664,245.1664,244.8888,244.898,2125.0
2021-01-21 13:35:00,264.56,264.7,264.22,264.3,1924.0,244.7963,244.9258,244.4817,244.5557,1924.0
2021-01-21 13:40:00,264.2,264.79,264.13,264.65,3678.0,244.4632,245.0091,244.3984,244.8795,3678.0
2021-01-21 13:45:00,264.53,264.99,264.52,264.99,1020.0,244.7685,245.1941,244.7592,245.1941,1020.0
2021-01-21 13:50:00,265.06,265.91,265.05,265.56,2784.0,245.2589,246.0454,245.2497,245.7216,2784.0
2021-01-21 13:55:00,265.5,265.71,265.29,265.51,1534.0,245.666,245.8603,245.4717,245.6753,1534.0
2021-01-21 14:00:00,265.5,265.51,265.21,265.21,1642.0,245.666,245.6753,245.3977,245.3977,1642.0
2021-01-21 14:05:00,265.21,265.82,265.18,265.63,2383.0,245.3977,245.9621,245.3699,245.7863,2383.0
2021-01-21 14:10:00,265.63,265.64,265.37,265.52,1989.0,245.7863,245.7956,245.5457,245.6845,1989.0
2021-01-21 14:15:00,265.59,265.94,265.59,265.94,2201.0,245.7493,246.0732,245.7493,246.0732,2201.0
2021-01-21 14:20:00,265.86,266.4,265.8,266.15,3407.0,245.9991,246.4988,245.9436,246.2675,3407.0
2021-01-21 14:25:00,266.4,266.4,265.95,266.13,9994.0,246.4988,246.4988,246.0824,246.249,9994.0
2021-01-21 14:30:00,266.04,266.45,266.03,266.39,3320.0,246.1657,246.5451,246.1564,246.4896,3320.0
2021-01-21 14:35:00,266.31,266.78,266.21,266.78,1393.0,246.4155,246.8504,246.323,246.8504,1393.0
2021-01-21 14:40:00,266.62,266.92,266.48,266.87,3910.0,246.7024,246.98,246.5728,246.9337,3910.0
2021-01-21 14:45:00,266.79,266.89,266.58,266.69,2792.0,246.8597,246.9522,246.6654,246.7671,2792.0
2021-01-21 14:50:00,266.67,266.97,266.63,266.97,4796.0,246.7486,247.0262,246.7116,247.0262,4796.0
2021-01-21 14:55:00,266.95,267.21,266.88,267.21,6081.0,247.0077,247.2483,246.9429,247.2483,6081.0
2021-01-21 15:00:00,267.12,267.43,267.02,267.43,3697.0,247.165,247.4519,247.0725,247.4519,3697.0
2021-01-21 15:05:00,267.43,267.66,267.42,267.46,2730.0,247.4519,247.6647,247.4426,247.4796,2730.0
2021-01-21 15:10:00,267.52,267.65,267.09,267.39,4981.0,247.5351,247.6554,247.1373,247.4148,4981.0
2021-01-21 15:15:00,267.4,267.86,267.35,267.52,6291.0,247.4241,247.8497,247.3778,247.5351,6291.0
2021-01-21 15:20:00,267.54,267.79,267.46,267.72,16299.0,247.5536,247.785,247.4796,247.7202,16299.0
2021-01-21 15:25:00,267.62,268.0,267.56,267.98,11285.0,247.6277,247.9793,247.5721,247.9608,11285.0
2021-01-21 15:30:00,267.86,268.27,267.84,268.22,30878.0,247.8497,248.2291,247.8312,248.1828,30878.0
2021-01-21 15:35:00,268.21,268.21,267.34,267.57,21045.0,248.1736,248.1736,247.3686,247.5814,21045.0
2021-01-21 15:40:00,267.54,267.77,267.39,267.69,7648.0,247.5536,247.7665,247.4148,247.6924,7648.0
2021-01-21 15:45:00,267.68,268.54,267.68,268.0,17547.0,247.6832,248.4789,247.6832,247.9793,17547.0
2021-01-21 15:50:00,267.99,268.27,267.91,268.13,27432.0,247.97,248.2291,247.896,248.0996,27432.0
2021-01-21 15:55:00,268.0,268.29,267.58,267.71,44922.0,247.9793,248.2476,247.5907,247.7109,44922.0
2021-01-22 09:30:00,264.98,267.68,264.46,265.09,16241.0,245.1849,247.6832,244.7037,245.2867,16241.0
2021-01-22 09:35:00,264.65,265.7,264.08,265.4,5878.0,244.8795,245.8511,244.3521,245.5735,5878.0
2021-01-22 09:40:00,265.15,265.15,263.85,264.13,2195.0,245.3422,245.3422,244.1393,244.3984,2195.0
2021-01-22 09:45:00,263.84,264.08,263.45,263.57,1500.0,244.13,244.3521,243.7692,243.8802,1500.0
2021-01-22 09:50:00,263.91,264.97,263.8,263.82,3153.0,244.1948,245.1756,244.093,244.1115,3153.0
2021-01-22 09:55:00,263.65,264.67,263.44,264.13,9455.0,243.9542,244.898,243.7599,244.3984,9455.0
2021-01-22 10:00:00,264.41,265.67,264.36,265.36,3434.0,244.6575,245.8233,244.6112,245.5365,3434.0
2021-01-22 10:05:00,265.53,265.88,265.07,265.88,9789.0,245.6938,246.0176,245.2682,246.0176,9789.0
2021-01-22 10:10:00,265.79,266.19,264.91,264.91,19470.0,245.9344,246.3045,245.1201,245.1201,19470.0
2021-01-22 10:15:00,265.33,265.33,264.7,264.7,3318.0,245.5087,245.5087,244.9258,244.9258,3318.0
2021-01-22 10:20:00,264.45,264.68,263.95,264.02,6669.0,244.6945,244.9073,244.2318,244.2966,6669.0
2021-01-22 10:25:00,263.96,264.07,262.79,262.79,1714.0,244.2411,244.3429,243.1585,243.1585,1714.0
2021-01-22 10:30:00,263.33,264.25,263.3,264.25,5181.0,243.6581,244.5094,243.6304,244.5094,5181.0
2021-01-22 10:35:00,263.84,264.18,263.62,264.17,2929.0,244.13,244.4446,243.9265,244.4354,2929.0
2021-01-22 10:40:00,264.57,264.93,264.32,264.58,3273.0,244.8055,245.1386,244.5742,244.8148,3273.0
2021-01-22 10:45:00,264.61,265.24,264.61,265.06,2729.0,244.8425,245.4255,244.8425,245.2589,2729.0
2021-01-22 10:50:00,265.26,265.93,265.04,265.71,2720.0,245.444,246.0639,245.2404,245.8603,2720.0
2021-01-22 10:55:00,265.5,266.76,265.49,266.74,4218.0,245.666,246.8319,245.6568,246.8134,4218.0
2021-01-22 11:00:00,267.03,267.2,266.41,266.8,5654.0,247.0817,247.239,246.5081,246.8689,5654.0
2021-01-22 11:05:00,266.89,266.93,266.38,266.38,3000.0,246.9522,246.9892,246.4803,246.4803,3000.0
2021-01-22 11:10:00,266.03,266.25,266.02,266.16,1345.0,246.1564,246.36,246.1472,246.2767,1345.0
2021-01-22 11:15:00,266.16,266.16,265.66,265.84,2683.0,246.2767,246.2767,245.8141,245.9806,2683.0
2021-01-22 11:20:00,265.98,266.22,265.98,266.22,1285.0,246.1102,246.3323,246.1102,246.3323,1285.0
2021-01-22 11:25:00,266.14,266.39,265.94,266.05,2867.0,246.2582,246.4896,246.0732,246.1749,2867.0
2021-01-22 11:30:00,266.13,267.13,266.13,267.13,2005.0,246.249,247.1743,246.249,247.1743,2005.0
2021-01-22 11:35:00,267.26,267.5,267.07,267.34,6362.0,247.2946,247.5166,247.1188,247.3686,6362.0
2021-01-22 11:40:00,267.25,267.43,267.14,267.39,2200.0,247.2853,247.4519,247.1835,247.4148,2200.0
2021-01-22 11:45:00,267.29,267.66,267.23,267.66,3602.0,247.3223,247.6647,247.2668,247.6647,3602.0
2021-01-22 11:50:00,267.82,268.16,267.39,267.46,2040.0,247.8127,248.1273,247.4148,247.4796,2040.0
2021-01-22 11:55:00,267.58,268.3,267.58,268.19,4597.0,247.5907,248.2569,247.5907,248.1551,4597.0
2021-01-22 12:00:00,268.35,268.59,268.0,268.0,4857.0,248.3031,248.5252,247.9793,247.9793,4857.0
2021-01-22 12:05:00,267.9,267.9,267.37,267.42,2677.0,247.8867,247.8867,247.3963,247.4426,2677.0
2021-01-22 12:10:00,267.48,267.95,267.3,267.87,5800.0,247.4981,247.933,247.3316,247.859,5800.0
2021-01-22 12:15:00,268.01,268.12,267.64,267.81,8331.0,247.9885,248.0903,247.6462,247.8035,8331.0
2021-01-22 12:20:00,267.84,268.11,267.8,268.05,2900.0,247.8312,248.0811,247.7942,248.0255,2900.0
2021-01-22 12:25:00,268.02,268.28,268.02,268.22,3363.0,247.9978,248.2384,247.9978,248.1828,3363.0
2021-01-22 12:30:00,268.28,268.42,267.58,267.58,3197.0,248.2384,248.3679,247.5907,247.5907,3197.0
2021-01-22 12:35:00,267.67,267.73,267.44,267.44,2484.0,247.6739,247.7294,247.4611,247.4611,2484.0
2021-01-22 12:40:00,267.44,267.78,267.31,267.34,2825.0,247.4611,247.7757,247.3408,247.3686,2825.0
2021-01-22 12:45:00,267.36,267.4,267.09,267.4,1200.0,247.3871,247.4241,247.1373,247.4241,1200.0
2021-01-22 12:50:00,267.26,267.8,267.25,267.66,3620.0,247.2946,247.7942,247.2853,247.6647,3620.0
2021-01-22 12:55:00,267.68,267.72,267.49,267.51,949.0,247.6832,247.7202,247.5074,247.5259,949.0
2021-01-22 13:00:00,267.44,267.6,267.23,267.23,3279.0,247.4611,247.6092,247.2668,247.2668,3279.0
2021-01-22 13:05:00,266.86,267.09,266.58,267.07,5348.0,246.9244,247.1373,246.6654,247.1188,5348.0
2021-01-22 13:10:00,267.0,267.0,266.71,266.84,1112.0,247.054,247.054,246.7856,246.9059,1112.0
2021-01-22 13:15:00,266.93,267.34,266.84,267.34,5246.0,246.9892,247.3686,246.9059,247.3686,5246.0
2021-01-22 13:20:00,267.29,267.67,267.19,267.21,20634.0,247.3223,247.6739,247.2298,247.2483,20634.0
2021-01-22 13:25:00,267.08,267.33,267.08,267.3,1981.0,247.128,247.3593,247.128,247.3316,1981.0
2021-01-22 13:30:00,267.26,267.47,267.15,267.3,3336.0,247.2946,247.4889,247.1928,247.3316,3336.0
2021-01-22 13:35:00,267.34,267.66,267.33,267.62,2903.0,247.3686,247.6647,247.3593,247.6277,2903.0
2021-01-22 13:40:00,267.69,268.01,267.68,267.84,4747.0,247.6924,247.9885,247.6832,247.8312,4747.0
2021-01-22 13:45:00,267.84,267.88,267.66,267.88,1416.0,247.8312,247.8682,247.6647,247.8682,1416.0
2021-01-22 13:50:00,267.87,268.04,267.85,267.92,4826.0,247.859,248.0163,247.8405,247.9053,4826.0
2021-01-22 13:55:00,267.87,267.92,267.5,267.68,4058.0,247.859,247.9053,247.5166,247.6832,4058.0
2021-01-22 14:00:00,267.63,268.0,267.63,267.84,3300.0,247.6369,247.9793,247.6369,247.8312,3300.0
2021-01-22 14:05:00,267.88,267.88,267.5,267.8,2599.0,247.8682,247.8682,247.5166,247.7942,2599.0
2021-01-22 14:10:00,267.68,267.9,267.55,267.57,5546.0,247.6832,247.8867,247.5629,247.5814,5546.0
2021-01-22 14:15:00,267.55,267.94,267.54,267.74,3415.0,247.5629,247.9238,247.5536,247.7387,3415.0
2021-01-22 14:20:00,267.8,268.33,267.71,268.33,3555.0,247.7942,248.2846,247.7109,248.2846,3555.0
2021-01-22 14:25:00,268.32,268.48,267.94,268.18,3178.0,248.2754,248.4234,247.9238,248.1458,3178.0
2021-01-22 14:30:00,268.21,268.6,268.16,268.5,3189.0,248.1736,248.5345,248.1273,248.4419,3189.0
2021-01-22 14:35:00,268.44,268.66,268.33,268.58,3863.0,248.3864,248.59,248.2846,248.5159,3863.0
2021-01-22 14:40:00,268.63,268.91,268.32,268.38,3400.0,248.5622,248.8213,248.2754,248.3309,3400.0
2021-01-22 14:45:00,268.39,268.57,268.15,268.38,4810.0,248.3401,248.5067,248.1181,248.3309,4810.0
2021-01-22 14:50:00,268.49,268.53,268.12,268.34,5503.0,248.4327,248.4697,248.0903,248.2939,5503.0
2021-01-22 14:55:00,268.5,268.62,268.06,268.14,3675.0,248.4419,248.553,248.0348,248.1088,3675.0
2021-01-22 15:00:00,268.22,268.33,268.02,268.03,2907.0,248.1828,248.2846,247.9978,248.007,2907.0
2021-01-22 15:05:00,267.94,267.95,267.56,267.56,4744.0,247.9238,247.933,247.5721,247.5721,4744.0
2021-01-22 15:10:00,267.72,267.72,266.89,267.16,4157.0,247.7202,247.7202,246.9522,247.202,4157.0
2021-01-22 15:15:00,267.23,267.25,266.63,266.71,7112.0,247.2668,247.2853,246.7116,246.7856,7112.0
2021-01-22 15:20:00,266.7,266.77,266.39,266.44,2100.0,246.7764,246.8412,246.4896,246.5358,2100.0
2021-01-22 15:25:00,266.4,266.69,266.25,266.53,6776.0,246.4988,246.7671,246.36,246.6191,6776.0
2021-01-22 15:30:00,266.36,266.72,266.31,266.53,4267.0,246.4618,246.7949,246.4155,246.6191,4267.0
2021-01-22 15:35:00,266.53,267.06,266.47,267.06,3804.0,246.6191,247.1095,246.5636,247.1095,3804.0
2021-01-22 15:40:00,266.95,267.18,266.8,266.81,5880.0,247.0077,247.2205,246.8689,246.8782,5880.0
2021-01-22 15:45:00,266.75,266.79,266.36,266.7,7728.0,246.8227,246.8597,246.4618,246.7764,7728.0
2021-01-22 15:50:00,266.7,266.89,265.79,266.25,25873.0,246.7764,246.9522,245.9344,246.36,25873.0
2021-01-22 15:55:00,266.33,266.71,265.87,266.12,35519.0,246.434,246.7856,246.0084,246.2397,35519.0
2021-01-25 09:30:00,265.51,266.73,265.13,265.65,25283.0,245.6753,246.8042,245.3237,245.8048,25283.0
2021-01-25 09:35:00,265.72,265.77,264.1,264.1,2700.0,245.8696,245.9159,244.3706,244.3706,2700.0
2021-01-25 09:40:00,263.79,264.61,263.13,264.13,5543.0,244.0838,244.8425,243.4731,244.3984,5543.0
2021-01-25 09:45:00,264.18,265.08,264.17,264.72,4638.0,244.4446,245.2774,244.4354,244.9443,4638.0
2021-01-25 09:50:00,264.74,264.74,262.69,262.69,4576.0,244.9628,244.9628,243.066,243.066,4576.0
2021-01-25 09:55:00,262.96,263.95,262.7,263.6,6621.0,243.3158,244.2318,243.0752,243.908,6621.0
2021-01-25 10:00:00,263.44,265.07,263.44,265.0,3646.0,243.7599,245.2682,243.7599,245.2034,3646.0
2021-01-25 10:05:00,265.32,265.43,265.0,265.16,2048.0,245.4995,245.6013,245.2034,245.3514,2048.0
2021-01-25 10:10:00,265.25,265.39,264.8,265.24,1700.0,245.4347,245.5643,245.0183,245.4255,1700.0
2021-01-25 10:15:00,265.1,265.66,265.1,265.15,2600.0,245.2959,245.8141,245.2959,245.3422,2600.0
2021-01-25 10:20:00,265.42,265.76,265.22,265.76,1300.0,245.592,245.9066,245.407,245.9066,1300.0
2021-01-25 10:25:00,265.6,266.29,265.2,265.96,5174.0,245.7586,246.397,245.3884,246.0917,5174.0
2021-01-25 10:30:00,266.09,266.09,265.42,265.56,5818.0,246.212,246.212,245.592,245.7216,5818.0
2021-01-25 10:35:00,265.71,266.04,265.41,265.9,6578.0,245.8603,246.1657,245.5828,246.0362,6578.0
2021-01-25 10:40:00,265.66,265.98,265.61,265.84,5455.0,245.8141,246.1102,245.7678,245.9806,5455.0
2021-01-25 10:45:00,265.7,265.84,265.23,265.35,11052.0,245.8511,245.9806,245.4162,245.5272,11052.0
2021-01-25 10:50:00,265.58,265.6,265.0,265.19,5900.0,245.7401,245.7586,245.2034,245.3792,5900.0
2021-01-25 10:55:00,265.03,265.43,264.2,264.2,7832.0,245.2311,245.6013,244.4632,244.4632,7832.0
2021-01-25 11:00:00,264.29,265.46,263.19,263.77,8444.0,244.5464,245.629,243.5286,244.0653,8444.0
2021-01-25 11:05:00,263.22,263.42,262.2,262.55,7353.0,243.5564,243.7414,242.6126,242.9364,7353.0
2021-01-25 11:10:00,262.55,263.54,262.32,262.9,3464.0,242.9364,243.8525,242.7236,243.2603,3464.0
2021-01-25 11:15:00,262.36,263.18,262.24,262.9,4830.0,242.7606,243.5194,242.6496,243.2603,4830.0
2021-01-25 11:20:00,262.56,263.32,262.27,263.32,5206.0,242.9457,243.6489,242.6773,243.6489,5206.0
2021-01-25 11:25:00,263.57,263.63,262.84,263.18,3340.0,243.8802,243.9357,243.2048,243.5194,3340.0
2021-01-25 11:30:00,263.49,263.49,262.84,263.16,3849.0,243.8062,243.8062,243.2048,243.5008,3849.0
2021-01-25 11:35:00,263.31,263.85,262.8,262.8,3466.0,243.6396,244.1393,243.1677,243.1677,3466.0
2021-01-25 11:40:00,262.73,264.02,262.61,264.02,3400.0,243.103,244.2966,242.9919,244.2966,3400.0
2021-01-25 11:45:00,264.0,264.86,264.0,264.85,5239.0,244.2781,245.0738,244.2781,245.0646,5239.0
2021-01-25 11:50:00,264.9,265.08,264.39,264.74,3600.0,245.1109,245.2774,244.639,244.9628,3600.0
2021-01-25 11:55:00,264.56,264.66,264.24,264.66,2767.0,244.7963,244.8888,244.5002,244.8888,2767.0
2021-01-25 12:00:00,264.69,264.72,264.24,264.24,2400.0,244.9165,244.9443,244.5002,244.5002,2400.0
2021-01-25 12:05:00,263.89,264.02,263.49,263.68,1301.0,244.1763,244.2966,243.8062,243.982,1301.0
2021-01-25 12:10:00,263.68,263.77,263.09,263.24,2404.0,243.982,244.0653,243.4361,243.5749,2404.0
2021-01-25 12:15:00,263.39,263.85,263.32,263.32,1900.0,243.7137,244.1393,243.6489,243.6489,1900.0
2021-01-25 12:20:00,263.13,263.64,263.06,263.13,3008.0,243.4731,243.945,243.4083,243.4731,3008.0
2021-01-25 12:25:00,263.2,263.55,262.83,263.05,2712.0,243.5379,243.8617,243.1955,243.3991,2712.0
2021-01-25 12:30:00,262.79,263.33,262.72,263.15,2710.0,243.1585,243.6581,243.0937,243.4916,2710.0
2021-01-25 12:35:00,263.06,263.38,263.04,263.37,3710.0,243.4083,243.7044,243.3898,243.6952,3710.0
2021-01-25 12:40:00,263.54,264.06,263.5,263.75,2305.0,243.8525,244.3336,243.8154,244.0468,2305.0
2021-01-25 12:45:00,263.77,263.77,263.35,263.47,3001.0,244.0653,244.0653,243.6767,243.7877,3001.0
2021-01-25 12:50:00,263.55,263.61,263.01,263.03,2518.0,243.8617,243.9172,243.3621,243.3806,2518.0
2021-01-25 12:55:00,263.09,263.09,261.99,262.87,5200.0,243.4361,243.4361,242.4182,243.2325,5200.0
2021-01-25 13:00:00,263.16,263.6,263.1,263.2,3378.0,243.5008,243.908,243.4453,243.5379,3378.0
2021-01-25 13:05:00,263.3,263.72,263.25,263.26,4069.0,243.6304,244.019,243.5841,243.5934,4069.0
2021-01-25 13:10:00,263.11,263.6,263.11,263.41,3215.0,243.4546,243.908,243.4546,243.7322,3215.0
2021-01-25 13:15:00,263.58,263.71,263.57,263.61,1399.0,243.8895,244.0098,243.8802,243.9172,1399.0
2021-01-25 13:20:00,263.59,264.11,263.56,264.1,1149.0,243.8987,244.3799,243.871,244.3706,1149.0
2021-01-25 13:25:00,264.19,264.19,263.73,263.73,1253.0,244.4539,244.4539,244.0283,244.0283,1253.0
2021-01-25 13:30:00,263.59,264.1,263.59,264.02,2604.0,243.8987,244.3706,243.8987,244.2966,2604.0
2021-01-25 13:35:00,264.14,264.21,263.96,264.21,2388.0,244.4076,244.4724,244.2411,244.4724,2388.0
2021-01-25 13:40:00,264.23,264.29,263.78,263.79,2213.0,244.4909,244.5464,244.0745,244.0838,2213.0
2021-01-25 13:45:00,263.91,263.98,263.53,263.53,2931.0,244.1948,244.2596,243.8432,243.8432,2931.0
2021-01-25 13:50:00,263.64,263.64,263.02,263.02,2111.0,243.945,243.945,243.3713,243.3713,2111.0
2021-01-25 13:55:00,263.24,263.62,262.9,263.3,7419.0,243.5749,243.9265,243.2603,243.6304,7419.0
2021-01-25 14:00:00,263.32,263.68,263.2,263.68,4721.0,243.6489,243.982,243.5379,243.982,4721.0
2021-01-25 14:05:00,263.78,263.87,263.3,263.69,4429.0,244.0745,244.1578,243.6304,243.9913,4429.0
2021-01-25 14:10:00,263.59,263.85,263.39,263.5,1500.0,243.8987,244.1393,243.7137,243.8154,1500.0
2021-01-25 14:15:00,263.35,263.56,263.15,263.28,5589.0,243.6767,243.871,243.4916,243.6119,5589.0
2021-01-25 14:20:00,263.19,263.3,262.65,262.89,6320.0,243.5286,243.6304,243.0289,243.251,6320.0
2021-01-25 14:25:00,262.97,263.18,262.69,263.18,4241.0,243.325,243.5194,243.066,243.5194,4241.0
2021-01-25 14:30:00,263.06,263.19,262.84,262.99,4591.0,243.4083,243.5286,243.2048,243.3435,4591.0
2021-01-25 14:35:00,263.08,263.08,262.61,262.7,3419.0,243.4268,243.4268,242.9919,243.0752,3419.0
2021-01-25 14:40:00,262.62,262.62,262.21,262.41,2700.0,243.0012,243.0012,242.6218,242.8069,2700.0
2021-01-25 14:45:00,262.35,262.84,262.35,262.79,4717.0,242.7514,243.2048,242.7514,243.1585,4717.0
2021-01-25 14:50:00,262.88,262.88,260.94,261.42,15983.0,243.2418,243.2418,241.4467,241.8908,15983.0
2021-01-25 14:55:00,261.47,261.9,261.39,261.44,5490.0,241.9371,242.335,241.8631,241.9093,5490.0
2021-01-25 15:00:00,261.66,261.91,261.61,261.7,4270.0,242.1129,242.3442,242.0666,242.1499,4270.0
2021-01-25 15:05:00,261.63,261.91,261.38,261.53,2792.0,242.0851,242.3442,241.8538,241.9926,2792.0
2021-01-25 15:10:00,261.47,261.47,260.97,260.97,6422.0,241.9371,241.9371,241.4744,241.4744,6422.0
2021-01-25 15:15:00,260.92,261.59,260.92,261.59,5360.0,241.4282,242.0481,241.4282,242.0481,5360.0
2021-01-25 15:20:00,261.53,261.62,261.0,261.0,6157.0,241.9926,242.0759,241.5022,241.5022,6157.0
2021-01-25 15:25:00,261.0,261.1,260.8,260.84,8600.0,241.5022,241.5947,241.3171,241.3542,8600.0
2021-01-25 15:30:00,260.92,260.99,260.34,260.47,9506.0,241.4282,241.493,240.8915,241.0118,9506.0
2021-01-25 15:35:00,260.47,261.42,260.36,261.3,11460.0,241.0118,241.8908,240.91,241.7798,11460.0
2021-01-25 15:40:00,261.3,261.34,260.42,260.43,12893.0,241.7798,241.8168,240.9655,240.9748,12893.0
2021-01-25 15:45:00,260.59,260.67,260.29,260.39,13062.0,241.1228,241.1969,240.8452,240.9378,13062.0
2021-01-25 15:50:00,260.29,260.73,260.2,260.48,19756.0,240.8452,241.2524,240.762,241.0211,19756.0
2021-01-25 15:55:00,260.43,260.76,260.09,260.76,44602.0,240.9748,241.2801,240.6602,241.2801,44602.0
2021-01-26 09:30:00,255.49,257.19,244.06,248.48,77401.0,236.4038,237.9768,225.8277,229.9175,77401.0
2021-01-26 09:35:00,251.67,251.73,248.9,250.52,42982.0,232.8692,232.9247,230.3061,231.8051,42982.0
2021-01-26 09:40:00,250.52,251.06,248.66,249.5,32049.0,231.8051,232.3048,230.0841,230.8613,32049.0
2021-01-26 09:45:00,249.97,251.57,249.2,251.57,32511.0,231.2962,232.7767,230.5837,232.7767,32511.0
2021-01-26 09:50:00,251.67,253.59,250.85,252.26,31496.0,232.8692,234.6458,232.1105,233.4151,31496.0
2021-01-26 09:55:00,252.37,252.48,249.85,250.42,25458.0,233.5169,233.6187,231.1852,231.7126,25458.0
2021-01-26 10:00:00,250.42,250.99,248.85,249.34,37403.0,231.7126,232.24,230.2599,230.7133,37403.0
2021-01-26 10:05:00,250.22,250.22,247.77,248.67,20664.0,231.5275,231.5275,229.2605,230.0933,20664.0
2021-01-26 10:10:00,248.49,248.49,246.62,247.47,23313.0,229.9268,229.9268,228.1965,228.983,23313.0
2021-01-26 10:15:00,247.17,247.64,245.75,246.9,18897.0,228.7054,229.1403,227.3914,228.4555,18897.0
2021-01-26 10:20:00,246.61,246.94,245.48,246.28,25480.0,228.1872,228.4925,227.1416,227.8819,25480.0
2021-01-26 10:25:00,246.29,247.29,245.72,247.01,9174.0,227.8911,228.8164,227.3637,228.5573,9174.0
2021-01-26 10:30:00,247.12,247.68,245.98,246.0,15401.0,228.6591,229.1773,227.6043,227.6228,15401.0
2021-01-26 10:35:00,246.34,247.12,245.95,245.95,6648.0,227.9374,228.6591,227.5765,227.5765,6648.0
2021-01-26 10:40:00,245.79,246.59,245.67,245.69,8704.0,227.4285,228.1687,227.3174,227.3359,8704.0
2021-01-26 10:45:00,245.94,246.09,245.0,245.39,15918.0,227.5673,227.706,226.6975,227.0583,15918.0
2021-01-26 10:50:00,245.35,245.86,244.97,245.85,11722.0,227.0213,227.4932,226.6697,227.484,11722.0
2021-01-26 10:55:00,246.0,246.31,245.0,245.35,7113.0,227.6228,227.9096,226.6975,227.0213,7113.0
2021-01-26 11:00:00,245.52,247.65,245.46,247.15,15685.0,227.1786,229.1495,227.1231,228.6869,15685.0
2021-01-26 11:05:00,247.02,249.09,245.64,246.02,22279.0,228.5666,230.4819,227.2897,227.6413,22279.0
2021-01-26 11:10:00,246.63,247.02,245.0,246.86,29902.0,228.2057,228.5666,226.6975,228.4185,29902.0
2021-01-26 11:15:00,246.53,246.92,245.13,245.13,12009.0,228.1132,228.474,226.8178,226.8178,12009.0
2021-01-26 11:20:00,245.58,246.22,245.57,245.78,21830.0,227.2341,227.8263,227.2249,227.4192,21830.0
2021-01-26 11:25:00,245.5,246.45,245.5,246.1,19366.0,227.1601,228.0392,227.1601,227.7153,19366.0
2021-01-26 11:30:00,245.73,247.15,245.73,247.15,11439.0,227.3729,228.6869,227.3729,228.6869,11439.0
2021-01-26 11:35:00,247.11,248.06,246.62,248.0,12208.0,228.6498,229.5289,228.1965,229.4734,12208.0
2021-01-26 11:40:00,247.8,248.72,247.24,247.24,37377.0,229.2883,230.1396,228.7701,228.7701,37377.0
2021-01-26 11:45:00,247.34,247.95,246.1,247.37,8241.0,228.8627,229.4271,227.7153,228.8904,8241.0
2021-01-26 11:50:00,247.43,247.85,247.18,247.2,4380.0,228.9459,229.3346,228.7146,228.7331,4380.0
2021-01-26 11:55:00,247.54,248.8,247.53,248.8,6149.0,229.0477,230.2136,229.0385,230.2136,6149.0
2021-01-26 12:00:00,248.71,249.75,248.12,249.04,98403.0,230.1303,231.0926,229.5844,230.4357,98403.0
2021-01-26 12:05:00,249.05,249.11,247.86,248.28,20762.0,230.4449,230.5004,229.3438,229.7324,20762.0
2021-01-26 12:10:00,248.14,248.29,247.99,248.0,4140.0,229.6029,229.7417,229.4641,229.4734,4140.0
2021-01-26 12:15:00,247.82,248.29,247.78,248.08,5867.0,229.3068,229.7417,229.2698,229.5474,5867.0
2021-01-26 12:20:00,248.1,248.6,248.05,248.43,5811.0,229.5659,230.0285,229.5196,229.8712,5811.0
2021-01-26 12:25:00,248.43,248.93,248.14,248.14,5849.0,229.8712,230.3339,229.6029,229.6029,5849.0
2021-01-26 12:30:00,248.18,249.5,248.14,249.16,90961.0,229.6399,230.8613,229.6029,230.5467,90961.0
2021-01-26 12:35:00,249.16,249.85,249.09,249.74,5727.0,230.5467,231.1852,230.4819,231.0834,5727.0
2021-01-26 12:40:00,249.5,249.83,249.27,249.36,6401.0,230.8613,231.1667,230.6485,230.7318,6401.0
2021-01-26 12:45:00,249.43,250.14,249.35,250.04,21596.0,230.7965,231.4535,230.7225,231.361,21596.0
2021-01-26 12:50:00,249.85,250.21,249.78,249.93,13978.0,231.1852,231.5183,231.1204,231.2592,13978.0
2021-01-26 12:55:00,250.18,250.18,248.5,248.97,61681.0,231.4905,231.4905,229.936,230.3709,61681.0
2021-01-26 13:00:00,248.9,249.49,248.68,249.47,14167.0,230.3061,230.8521,230.1026,230.8335,14167.0
2021-01-26 13:05:00,249.35,250.05,249.21,249.96,5895.0,230.7225,231.3702,230.593,231.2869,5895.0
2021-01-26 13:10:00,250.0,250.33,249.74,250.12,15680.0,231.324,231.6293,231.0834,231.435,15680.0
2021-01-26 13:15:00,250.17,250.74,249.89,250.42,10935.0,231.4813,232.0087,231.2222,231.7126,10935.0
2021-01-26 13:20:00,250.27,250.63,249.79,250.19,39020.0,231.5738,231.9069,231.1296,231.4998,39020.0
2021-01-26 13:25:00,250.18,250.36,249.76,249.98,19914.0,231.4905,231.6571,231.1019,231.3054,19914.0
2021-01-26 13:30:00,249.98,250.39,249.76,250.24,11060.0,231.3054,231.6848,231.1019,231.546,11060.0
2021-01-26 13:35:00,250.12,250.35,249.83,250.04,23324.0,231.435,231.6478,231.1667,231.361,23324.0
2021-01-26 13:40:00,249.96,250.15,249.66,249.69,16594.0,231.2869,231.4627,231.0094,231.0371,16594.0
2021-01-26 13:45:00,249.68,249.69,248.71,249.27,10918.0,231.0279,231.0371,230.1303,230.6485,10918.0
2021-01-26 13:50:00,249.43,249.6,249.07,249.5,5224.0,230.7965,230.9538,230.4634,230.8613,5224.0
2021-01-26 13:55:00,249.5,249.5,248.74,249.06,12658.0,230.8613,230.8613,230.1581,230.4542,12658.0
2021-01-26 14:00:00,249.06,249.78,249.02,249.74,5940.0,230.4542,231.1204,230.4172,231.0834,5940.0
2021-01-26 14:05:00,249.75,250.15,249.59,249.89,8860.0,231.0926,231.4627,230.9446,231.2222,8860.0
2021-01-26 14:10:00,249.99,250.15,249.82,249.98,19252.0,231.3147,231.4627,231.1574,231.3054,19252.0
2021-01-26 14:15:00,249.96,249.97,249.76,249.97,9110.0,231.2869,231.2962,231.1019,231.2962,9110.0
2021-01-26 14:20:00,249.83,249.84,249.69,249.69,6822.0,231.1667,231.1759,231.0371,231.0371,6822.0
2021-01-26 14:25:00,249.7,250.36,249.62,249.97,24474.0,231.0464,231.6571,230.9723,231.2962,24474.0
2021-01-26 14:30:00,250.11,250.43,250.0,250.07,6265.0,231.4257,231.7218,231.324,231.3887,6265.0
2021-01-26 14:35:00,250.04,250.18,249.17,249.45,9997.0,231.361,231.4905,230.556,230.815,9997.0
2021-01-26 14:40:00,249.4,249.4,248.5,248.76,27104.0,230.7688,230.7688,229.936,230.1766,27104.0
2021-01-26 14:45:00,248.76,248.96,248.39,248.73,15608.0,230.1766,230.3616,229.8342,230.1488,15608.0
2021-01-26 14:50:00,248.72,248.86,248.41,248.65,22023.0,230.1396,230.2691,229.8527,230.0748,22023.0
2021-01-26 14:55:00,248.66,248.92,248.5,248.67,6979.0,230.0841,230.3246,229.936,230.0933,6979.0
2021-01-26 15:00:00,248.75,248.81,248.11,248.11,17139.0,230.1673,230.2229,229.5751,229.5751,17139.0
2021-01-26 15:05:00,248.22,248.25,247.55,247.67,6066.0,229.6769,229.7047,229.057,229.168,6066.0
2021-01-26 15:10:00,247.55,247.55,246.0,246.42,20242.0,229.057,229.057,227.6228,228.0114,20242.0
2021-01-26 15:15:00,246.28,246.36,245.6,245.85,38723.0,227.8819,227.9559,227.2527,227.484,38723.0
2021-01-26 15:20:00,245.92,245.93,245.37,245.5,27792.0,227.5487,227.558,227.0398,227.1601,27792.0
2021-01-26 15:25:00,245.95,246.13,245.38,245.7,14637.0,227.5765,227.7431,227.0491,227.3452,14637.0
2021-01-26 15:30:00,245.63,245.74,245.1,245.5,28260.0,227.2804,227.3822,226.79,227.1601,28260.0
2021-01-26 15:35:00,245.42,246.14,245.34,245.64,40613.0,227.0861,227.7523,227.0121,227.2897,40613.0
2021-01-26 15:40:00,245.54,246.15,245.45,245.99,12566.0,227.1971,227.7616,227.1139,227.6135,12566.0
2021-01-26 15:45:00,246.08,246.1,245.24,245.25,23793.0,227.6968,227.7153,226.9195,226.9288,23793.0
2021-01-26 15:50:00,245.28,246.0,245.04,245.04,32763.0,226.9566,227.6228,226.7345,226.7345,32763.0
2021-01-26 15:55:00,245.13,245.13,244.01,244.28,111708.0,226.8178,226.8178,225.7814,226.0313,111708.0
2021-01-27 09:30:00,245.91,247.18,238.71,243.7,64069.0,227.5395,228.7146,220.8774,225.4946,64069.0
2021-01-27 09:35:00,243.53,244.8,242.58,243.31,22782.0,225.3373,226.5124,224.4583,225.1337,22782.0
2021-01-27 09:40:00,243.33,244.03,241.33,241.38,27080.0,225.1522,225.7999,223.3016,223.3479,27080.0
2021-01-27 09:45:00,241.37,242.13,240.4,241.43,38329.0,223.3386,224.0419,222.4411,223.3942,38329.0
2021-01-27 09:50:00,241.73,242.12,240.54,241.8,44255.0,223.6718,224.0326,222.5707,223.7365,44255.0
2021-01-27 09:55:00,242.03,243.29,241.28,242.73,21507.0,223.9493,225.1152,223.2554,224.5971,21507.0
2021-01-27 10:00:00,242.77,243.4,241.81,242.53,91226.0,224.6341,225.217,223.7458,224.412,91226.0
2021-01-27 10:05:00,242.54,242.96,240.93,241.64,23690.0,224.4212,224.8099,222.9315,223.5885,23690.0
2021-01-27 10:10:00,241.64,242.73,241.39,242.73,26797.0,223.5885,224.5971,223.3572,224.5971,26797.0
2021-01-27 10:15:00,242.89,243.1,242.16,242.96,51776.0,224.7451,224.9394,224.0696,224.8099,51776.0
2021-01-27 10:20:00,242.96,244.14,242.31,242.84,16267.0,224.8099,225.9017,224.2084,224.6988,16267.0
2021-01-27 10:25:00,242.73,243.15,241.55,241.68,18985.0,224.5971,224.9857,223.5052,223.6255,18985.0
2021-01-27 10:30:00,242.13,242.24,240.6,241.64,15936.0,224.0419,224.1437,222.6262,223.5885,15936.0
2021-01-27 10:35:00,241.7,242.03,240.84,240.92,16699.0,223.644,223.9493,222.8482,222.9223,16699.0
2021-01-27 10:40:00,240.79,241.79,240.79,241.39,16475.0,222.802,223.7273,222.802,223.3572,16475.0
2021-01-27 10:45:00,241.32,241.72,241.1,241.58,15828.0,223.2924,223.6625,223.0888,223.533,15828.0
2021-01-27 10:50:00,241.45,241.49,240.66,240.8,17761.0,223.4127,223.4497,222.6817,222.8112,17761.0
2021-01-27 10:55:00,240.62,242.03,240.52,242.03,81714.0,222.6447,223.9493,222.5521,223.9493,81714.0
2021-01-27 11:00:00,241.68,241.68,240.69,240.98,70678.0,223.6255,223.6255,222.7094,222.9778,70678.0
2021-01-27 11:05:00,240.92,241.0,240.07,240.89,64602.0,222.9223,222.9963,222.1358,222.8945,64602.0
2021-01-27 11:10:00,240.98,241.06,239.14,239.48,23042.0,222.9778,223.0518,221.2752,221.5898,23042.0
2021-01-27 11:15:00,239.34,239.71,238.49,239.71,24719.0,221.4603,221.8027,220.6738,221.8027,24719.0
2021-01-27 11:20:00,239.82,240.06,239.01,240.06,9021.0,221.9044,222.1265,221.155,222.1265,9021.0
2021-01-27 11:25:00,240.23,241.09,239.94,240.88,9854.0,222.2838,223.0796,222.0155,222.8853,9854.0
2021-01-27 11:30:00,240.83,240.83,239.34,239.62,42080.0,222.839,222.839,221.4603,221.7194,42080.0
2021-01-27 11:35:00,239.7,240.69,239.63,240.69,11315.0,221.7934,222.7094,221.7286,222.7094,11315.0
2021-01-27 11:40:00,240.97,242.12,240.75,241.33,15462.0,222.9685,224.0326,222.765,223.3016,15462.0
2021-01-27 11:45:00,241.34,241.61,240.39,240.39,9611.0,223.3109,223.5607,222.4319,222.4319,9611.0
2021-01-27 11:50:00,240.24,240.64,240.13,240.62,8905.0,222.2931,222.6632,222.1913,222.6447,8905.0
2021-01-27 11:55:00,240.45,240.84,240.35,240.58,12352.0,222.4874,222.8482,222.3948,222.6077,12352.0
2021-01-27 12:00:00,240.51,241.12,240.44,240.8,9685.0,222.5429,223.1073,222.4781,222.8112,9685.0
2021-01-27 12:05:00,240.9,241.43,240.89,241.35,10650.0,222.9038,223.3942,222.8945,223.3201,10650.0
2021-01-27 12:10:00,241.46,241.77,240.95,241.03,12465.0,223.4219,223.7088,222.95,223.024,12465.0
2021-01-27 12:15:00,240.99,241.25,240.8,241.09,12997.0,222.987,223.2276,222.8112,223.0796,12997.0
2021-01-27 12:20:00,241.2,241.37,240.98,241.06,12517.0,223.1813,223.3386,222.9778,223.0518,12517.0
2021-01-27 12:25:00,241.14,241.72,241.12,241.4,16500.0,223.1258,223.6625,223.1073,223.3664,16500.0
2021-01-27 12:30:00,241.37,241.49,241.31,241.31,35031.0,223.3386,223.4497,223.2831,223.2831,35031.0
2021-01-27 12:35:00,241.27,241.27,240.01,240.98,10027.0,223.2461,223.2461,222.0802,222.9778,10027.0
2021-01-27 12:40:00,241.03,241.12,240.65,240.83,5414.0,223.024,223.1073,222.6724,222.839,5414.0
2021-01-27 12:45:00,240.94,241.41,240.77,241.26,3200.0,222.9408,223.3757,222.7835,223.2369,3200.0
2021-01-27 12:50:00,241.23,241.24,240.74,240.74,3000.0,223.2091,223.2184,222.7557,222.7557,3000.0
2021-01-27 12:55:00,240.86,241.0,240.62,240.62,2994.0,222.8667,222.9963,222.6447,222.6447,2994.0
2021-01-27 13:00:00,240.58,240.89,240.33,240.38,4405.0,222.6077,222.8945,222.3763,222.4226,4405.0
2021-01-27 13:05:00,240.26,240.26,239.86,239.9,3115.0,222.3116,222.3116,221.9415,221.9785,3115.0
2021-01-27 13:10:00,240.11,240.15,239.44,239.44,3992.0,222.1728,222.2098,221.5528,221.5528,3992.0
2021-01-27 13:15:00,239.46,239.46,239.05,239.05,9603.0,221.5713,221.5713,221.192,221.192,9603.0
2021-01-27 13:20:00,239.23,239.27,238.89,238.95,6561.0,221.3585,221.3955,221.0439,221.0994,6561.0
2021-01-27 13:25:00,238.92,239.74,238.92,239.38,6763.0,221.0717,221.8304,221.0717,221.4973,6763.0
2021-01-27 13:30:00,239.3,239.9,239.17,239.8,5391.0,221.4233,221.9785,221.303,221.8859,5391.0
2021-01-27 13:35:00,239.79,240.28,239.79,240.02,4826.0,221.8767,222.3301,221.8767,222.0895,4826.0
2021-01-27 13:40:00,239.88,240.58,239.78,240.07,5992.0,221.96,222.6077,221.8674,222.1358,5992.0
2021-01-27 13:45:00,240.04,240.26,239.9,240.02,4017.0,222.108,222.3116,221.9785,222.0895,4017.0
2021-01-27 13:50:00,240.11,240.72,239.85,240.72,5798.0,222.1728,222.7372,221.9322,222.7372,5798.0
2021-01-27 13:55:00,240.61,240.8,240.42,240.68,9456.0,222.6354,222.8112,222.4596,222.7002,9456.0
2021-01-27 14:00:00,240.63,241.42,240.55,240.93,27178.0,222.6539,223.3849,222.5799,222.9315,27178.0
2021-01-27 14:05:00,240.81,241.02,240.43,240.89,6285.0,222.8205,223.0148,222.4689,222.8945,6285.0
2021-01-27 14:10:00,240.98,241.11,240.75,240.75,4387.0,222.9778,223.0981,222.765,222.765,4387.0
2021-01-27 14:15:00,240.78,240.87,240.1,240.16,27840.0,222.7927,222.876,222.1635,222.219,27840.0
2021-01-27 14:20:00,240.18,241.47,240.18,241.24,9083.0,222.2375,223.4312,222.2375,223.2184,9083.0
2021-01-27 14:25:00,241.25,241.25,240.73,240.73,10719.0,223.2276,223.2276,222.7465,222.7465,10719.0
2021-01-27 14:30:00,240.66,241.0,240.66,240.83,5426.0,222.6817,222.9963,222.6817,222.839,5426.0
2021-01-27 14:35:00,240.72,241.2,240.7,240.97,21995.0,222.7372,223.1813,222.7187,222.9685,21995.0
2021-01-27 14:40:00,240.96,241.36,240.25,240.8,8665.0,222.9593,223.3294,222.3023,222.8112,8665.0
2021-01-27 14:45:00,240.83,241.2,240.53,240.8,12318.0,222.839,223.1813,222.5614,222.8112,12318.0
2021-01-27 14:50:00,240.97,241.14,239.87,240.68,7940.0,222.9685,223.1258,221.9507,222.7002,7940.0
2021-01-27 14:55:00,240.68,241.02,240.08,240.13,11317.0,222.7002,223.0148,222.145,222.1913,11317.0
2021-01-27 15:00:00,239.8,240.0,239.38,239.73,9182.0,221.8859,222.071,221.4973,221.8212,9182.0
2021-01-27 15:05:00,239.66,239.98,239.44,239.53,9066.0,221.7564,222.0525,221.5528,221.6361,9066.0
2021-01-27 15:10:00,239.56,240.73,239.49,240.52,10867.0,221.6639,222.7465,221.5991,222.5521,10867.0
2021-01-27 15:15:00,240.58,240.7,240.29,240.31,10907.0,222.6077,222.7187,222.3393,222.3578,10907.0
2021-01-27 15:20:00,240.33,240.54,239.48,239.61,13880.0,222.3763,222.5707,221.5898,221.7101,13880.0
2021-01-27 15:25:00,239.79,240.5,239.35,239.55,14769.0,221.8767,222.5336,221.4696,221.6546,14769.0
2021-01-27 15:30:00,239.51,240.29,239.51,239.76,15751.0,221.6176,222.3393,221.6176,221.8489,15751.0
2021-01-27 15:35:00,239.83,239.85,239.18,239.5,15764.0,221.9137,221.9322,221.3123,221.6083,15764.0
2021-01-27 15:40:00,239.5,240.2,239.42,239.91,28299.0,221.6083,222.2561,221.5343,221.9877,28299.0
2021-01-27 15:45:00,239.82,240.18,239.69,240.08,31876.0,221.9044,222.2375,221.7842,222.145,31876.0
2021-01-27 15:50:00,240.01,240.63,239.97,240.63,67392.0,222.0802,222.6539,222.0432,222.6539,67392.0
2021-01-27 15:55:00,240.31,241.53,240.31,241.53,79568.0,222.3578,223.4867,222.3578,223.4867,79568.0
2021-01-28 09:30:00,245.04,246.26,244.0,244.03,18024.0,226.7345,227.8633,225.7722,225.7999,18024.0
2021-01-28 09:35:00,244.03,245.48,243.8,243.8,3420.0,225.7999,227.1416,225.5871,225.5871,3420.0
2021-01-28 09:40:00,243.22,245.71,243.22,244.99,16920.0,225.0504,227.3544,225.0504,226.6882,16920.0
2021-01-28 09:45:00,246.62,246.79,244.46,245.21,7994.0,228.1965,228.3538,226.1978,226.8918,7994.0
2021-01-28 09:50:00,245.71,246.61,245.18,246.51,24874.0,227.3544,228.1872,226.864,228.0947,24874.0
2021-01-28 09:55:00,246.42,247.91,245.27,246.16,15271.0,228.0114,229.3901,226.9473,227.7708,15271.0
2021-01-28 10:00:00,245.65,247.74,245.07,247.74,5812.0,227.2989,229.2328,226.7622,229.2328,5812.0
2021-01-28 10:05:00,248.17,250.0,248.15,248.86,13434.0,229.6307,231.324,229.6122,230.2691,13434.0
2021-01-28 10:10:00,248.56,248.99,248.19,248.7,4441.0,229.9915,230.3894,229.6492,230.1211,4441.0
2021-01-28 10:15:00,248.95,249.0,247.65,248.47,6048.0,230.3524,230.3987,229.1495,229.9082,6048.0
2021-01-28 10:20:00,248.68,249.43,247.91,247.91,7736.0,230.1026,230.7965,229.3901,229.3901,7736.0
2021-01-28 10:25:00,248.32,248.5,247.57,248.05,7298.0,229.7695,229.936,229.0755,229.5196,7298.0
2021-01-28 10:30:00,248.5,249.2,248.21,248.99,7744.0,229.936,230.5837,229.6677,230.3894,7744.0
2021-01-28 10:35:00,248.67,249.21,248.35,249.2,3617.0,230.0933,230.593,229.7972,230.5837,3617.0
2021-01-28 10:40:00,249.07,249.27,248.69,248.83,6771.0,230.4634,230.6485,230.1118,230.2414,6771.0
2021-01-28 10:45:00,249.17,249.76,248.85,249.63,5702.0,230.556,231.1019,230.2599,230.9816,5702.0
2021-01-28 10:50:00,249.89,249.91,249.03,249.03,5675.0,231.2222,231.2407,230.4264,230.4264,5675.0
2021-01-28 10:55:00,249.57,250.39,248.92,249.13,13738.0,230.9261,231.6848,230.3246,230.5189,13738.0
2021-01-28 11:00:00,249.23,249.83,249.12,249.66,7470.0,230.6115,231.1667,230.5097,231.0094,7470.0
2021-01-28 11:05:00,249.62,250.28,249.53,250.26,6745.0,230.9723,231.583,230.8891,231.5645,6745.0
2021-01-28 11:10:00,250.29,250.9,249.91,250.05,9103.0,231.5923,232.1567,231.2407,231.3702,9103.0
2021-01-28 11:15:00,249.8,250.34,249.68,249.78,8970.0,231.1389,231.6386,231.0279,231.1204,8970.0
2021-01-28 11:20:00,249.77,250.34,249.3,250.34,8026.0,231.1111,231.6386,230.6762,231.6386,8026.0
2021-01-28 11:25:00,250.27,250.62,249.65,250.25,10431.0,231.5738,231.8976,231.0001,231.5553,10431.0
2021-01-28 11:30:00,250.36,251.2,250.34,250.66,3221.0,231.6571,232.4343,231.6386,231.9346,3221.0
2021-01-28 11:35:00,250.74,251.0,250.58,250.89,5282.0,232.0087,232.2492,231.8606,232.1475,5282.0
2021-01-28 11:40:00,251.08,252.8,250.95,252.57,4660.0,232.3233,233.9148,232.203,233.702,4660.0
2021-01-28 11:45:00,252.3,252.41,251.79,251.97,4666.0,233.4521,233.5539,232.9802,233.1468,4666.0
2021-01-28 11:50:00,251.97,252.42,251.78,252.26,8393.0,233.1468,233.5632,232.971,233.4151,8393.0
2021-01-28 11:55:00,252.24,252.31,251.8,252.01,4658.0,233.3966,233.4614,232.9895,233.1838,4658.0
2021-01-28 12:00:00,252.14,252.73,252.07,252.39,5181.0,233.3041,233.85,233.2393,233.5354,5181.0
2021-01-28 12:05:00,252.53,253.02,252.4,252.59,2029.0,233.665,234.1183,233.5447,233.7205,2029.0
2021-01-28 12:10:00,252.35,252.85,251.92,252.85,1565.0,233.4984,233.961,233.1005,233.961,1565.0
2021-01-28 12:15:00,252.86,253.12,252.24,252.33,5396.0,233.9703,234.2109,233.3966,233.4799,5396.0
2021-01-28 12:20:00,252.67,252.92,252.57,252.88,4981.0,233.7945,234.0258,233.702,233.9888,4981.0
2021-01-28 12:25:00,252.88,253.09,252.71,252.9,13167.0,233.9888,234.1831,233.8315,234.0073,13167.0
2021-01-28 12:30:00,252.91,254.14,252.85,254.14,10069.0,234.0166,235.1547,233.961,235.1547,10069.0
2021-01-28 12:35:00,254.03,254.06,253.49,253.91,7084.0,235.0529,235.0807,234.5532,234.9419,7084.0
2021-01-28 12:40:00,254.0,254.31,253.92,254.31,4195.0,235.0251,235.312,234.9511,235.312,4195.0
2021-01-28 12:45:00,254.32,254.38,254.09,254.38,2221.0,235.3212,235.3767,235.1084,235.3767,2221.0
2021-01-28 12:50:00,254.2,254.26,253.29,253.29,2402.0,235.2102,235.2657,234.3682,234.3682,2402.0
2021-01-28 12:55:00,253.2,253.85,253.2,253.78,3213.0,234.2849,234.8863,234.2849,234.8216,3213.0
2021-01-28 13:00:00,253.76,253.82,252.85,252.85,3395.0,234.8031,234.8586,233.961,233.961,3395.0
2021-01-28 13:05:00,252.85,252.85,252.36,252.62,4067.0,233.961,233.961,233.5077,233.7482,4067.0
2021-01-28 13:10:00,252.6,252.73,252.0,252.0,6749.0,233.7297,233.85,233.1745,233.1745,6749.0
2021-01-28 13:15:00,252.14,252.31,251.75,251.76,6830.0,233.3041,233.4614,232.9432,232.9525,6830.0
2021-01-28 13:20:00,251.81,252.02,251.45,252.0,6790.0,232.9987,233.193,232.6656,233.1745,6790.0
2021-01-28 13:25:00,252.13,252.19,251.28,251.59,5502.0,233.2948,233.3503,232.5083,232.7952,5502.0
2021-01-28 13:30:00,251.53,251.78,251.3,251.54,4221.0,232.7397,232.971,232.5268,232.7489,4221.0
2021-01-28 13:35:00,251.81,252.56,251.67,252.56,1717.0,232.9987,233.6927,232.8692,233.6927,1717.0
2021-01-28 13:40:00,252.56,252.79,252.46,252.79,2388.0,233.6927,233.9055,233.6002,233.9055,2388.0
2021-01-28 13:45:00,252.62,252.62,252.38,252.4,3008.0,233.7482,233.7482,233.5262,233.5447,3008.0
2021-01-28 13:50:00,252.49,252.77,252.06,252.62,5551.0,233.6279,233.887,233.2301,233.7482,5551.0
2021-01-28 13:55:00,252.76,252.9,252.69,252.73,3835.0,233.8778,234.0073,233.813,233.85,3835.0
2021-01-28 14:00:00,252.8,253.16,252.62,253.16,11408.0,233.9148,234.2479,233.7482,234.2479,11408.0
2021-01-28 14:05:00,253.16,254.31,253.16,253.81,16994.0,234.2479,235.312,234.2479,234.8493,16994.0
2021-01-28 14:10:00,253.76,253.84,252.91,252.91,3981.0,234.8031,234.8771,234.0166,234.0166,3981.0
2021-01-28 14:15:00,252.92,253.13,251.98,251.98,3011.0,234.0258,234.2201,233.156,233.156,3011.0
2021-01-28 14:20:00,251.65,252.23,251.65,251.68,3395.0,232.8507,233.3874,232.8507,232.8784,3395.0
2021-01-28 14:25:00,251.87,252.49,251.87,252.25,5171.0,233.0543,233.6279,233.0543,233.4059,5171.0
2021-01-28 14:30:00,252.38,252.38,251.79,251.86,3337.0,233.5262,233.5262,232.9802,233.045,3337.0
2021-01-28 14:35:00,251.93,252.0,251.66,252.0,4990.0,233.1098,233.1745,232.8599,233.1745,4990.0
2021-01-28 14:40:00,251.93,251.93,251.3,251.5,3799.0,233.1098,233.1098,232.5268,232.7119,3799.0
2021-01-28 14:45:00,251.55,252.03,251.55,251.88,2387.0,232.7582,233.2023,232.7582,233.0635,2387.0
2021-01-28 14:50:00,251.77,252.05,251.51,251.51,2678.0,232.9617,233.2208,232.7211,232.7211,2678.0
2021-01-28 14:55:00,251.71,252.1,251.21,252.09,7111.0,232.9062,233.2671,232.4436,233.2578,7111.0
2021-01-28 15:00:00,252.04,252.09,251.58,252.09,3936.0,233.2116,233.2578,232.7859,233.2578,3936.0
2021-01-28 15:05:00,252.09,252.22,251.96,252.08,800.0,233.2578,233.3781,233.1375,233.2486,800.0
2021-01-28 15:10:00,252.17,252.39,252.0,252.31,7774.0,233.3318,233.5354,233.1745,233.4614,7774.0
2021-01-28 15:15:00,252.27,252.4,252.08,252.26,3796.0,233.4244,233.5447,233.2486,233.4151,3796.0
2021-01-28 15:20:00,252.26,252.74,251.85,252.35,5662.0,233.4151,233.8593,233.0357,233.4984,5662.0
2021-01-28 15:25:00,252.46,252.67,252.2,252.25,5506.0,233.6002,233.7945,233.3596,233.4059,5506.0
2021-01-28 15:30:00,252.16,252.62,251.65,251.85,6366.0,233.3226,233.7482,232.8507,233.0357,6366.0
2021-01-28 15:35:00,251.97,252.26,251.76,251.77,8095.0,233.1468,233.4151,232.9525,232.9617,8095.0
2021-01-28 15:40:00,251.95,252.23,251.52,251.71,10341.0,233.1283,233.3874,232.7304,232.9062,10341.0
2021-01-28 15:45:00,251.75,252.72,251.3,252.54,19953.0,232.9432,233.8408,232.5268,233.6742,19953.0
2021-01-28 15:50:00,252.49,252.98,251.66,252.56,32134.0,233.6279,234.0813,232.8599,233.6927,32134.0
2021-01-28 15:55:00,252.49,252.62,251.05,251.2,44378.0,233.6279,233.7482,232.2955,232.4343,44378.0
2021-01-29 09:30:00,250.0,252.0,248.96,250.92,18934.0,231.324,233.1745,230.3616,232.1752,18934.0
2021-01-29 09:35:00,250.44,251.11,249.47,249.79,9222.0,231.7311,232.351,230.8335,231.1296,9222.0
2021-01-29 09:40:00,250.41,251.98,250.41,251.12,8196.0,231.7033,233.156,231.7033,232.3603,8196.0
2021-01-29 09:45:00,251.38,252.15,250.5,250.5,4674.0,232.6009,233.3133,231.7866,231.7866,4674.0
2021-01-29 09:50:00,250.4,251.5,250.4,251.5,2000.0,231.6941,232.7119,231.6941,232.7119,2000.0
2021-01-29 09:55:00,251.9,252.59,251.45,252.06,11404.0,233.082,233.7205,232.6656,233.2301,11404.0
2021-01-29 10:00:00,252.09,253.54,252.09,253.51,5525.0,233.2578,234.5995,233.2578,234.5717,5525.0
2021-01-29 10:05:00,253.25,253.71,252.4,253.71,7985.0,234.3312,234.7568,233.5447,234.7568,7985.0
2021-01-29 10:10:00,253.77,253.79,253.21,253.21,2932.0,234.8123,234.8308,234.2942,234.2942,2932.0
2021-01-29 10:15:00,253.38,253.4,252.81,253.4,6513.0,234.4515,234.47,233.924,234.47,6513.0
2021-01-29 10:20:00,253.26,253.26,252.29,252.52,5555.0,234.3404,234.3404,233.4429,233.6557,5555.0
2021-01-29 10:25:00,252.33,252.62,252.05,252.62,2510.0,233.4799,233.7482,233.2208,233.7482,2510.0
2021-01-29 10:30:00,252.76,252.86,252.31,252.86,6251.0,233.8778,233.9703,233.4614,233.9703,6251.0
2021-01-29 10:35:00,252.71,253.0,252.24,252.75,7106.0,233.8315,234.0998,233.3966,233.8685,7106.0
2021-01-29 10:40:00,252.29,253.02,252.17,252.17,7064.0,233.4429,234.1183,233.3318,233.3318,7064.0
2021-01-29 10:45:00,252.24,252.78,251.83,252.4,7853.0,233.3966,233.8963,233.0172,233.5447,7853.0
2021-01-29 10:50:00,252.38,253.6,252.29,252.94,13064.0,233.5262,234.655,233.4429,234.0443,13064.0
2021-01-29 10:55:00,253.15,255.27,253.15,254.83,30746.0,234.2386,236.2003,234.2386,235.7931,30746.0
2021-01-29 11:00:00,254.83,254.95,252.78,252.78,10656.0,235.7931,235.9042,233.8963,233.8963,10656.0
2021-01-29 11:05:00,253.16,253.98,252.94,253.79,12104.0,234.2479,235.0066,234.0443,234.8308,12104.0
2021-01-29 11:10:00,253.61,254.77,253.47,254.32,15859.0,234.6643,235.7376,234.5347,235.3212,15859.0
2021-01-29 11:15:00,254.22,254.99,253.67,254.69,49100.0,235.2287,235.9412,234.7198,235.6636,49100.0
2021-01-29 11:20:00,254.65,255.09,254.64,254.78,17664.0,235.6266,236.0337,235.6173,235.7469,17664.0
2021-01-29 11:25:00,254.87,255.32,253.31,253.31,7931.0,235.8301,236.2465,234.3867,234.3867,7931.0
2021-01-29 11:30:00,252.71,253.18,251.97,252.84,10350.0,233.8315,234.2664,233.1468,233.9518,10350.0
2021-01-29 11:35:00,253.15,253.98,252.93,253.98,7710.0,234.2386,235.0066,234.0351,235.0066,7710.0
2021-01-29 11:40:00,253.78,254.38,253.43,253.85,7674.0,234.8216,235.3767,234.4977,234.8863,7674.0
2021-01-29 11:45:00,253.72,253.72,252.92,253.16,4254.0,234.7661,234.7661,234.0258,234.2479,4254.0
2021-01-29 11:50:00,253.08,253.09,252.45,252.99,9764.0,234.1739,234.1831,233.5909,234.0906,9764.0
2021-01-29 11:55:00,252.99,253.41,252.71,253.02,5867.0,234.0906,234.4792,233.8315,234.1183,5867.0
2021-01-29 12:00:00,252.91,253.03,252.33,252.33,4330.0,234.0166,234.1276,233.4799,233.4799,4330.0
2021-01-29 12:05:00,252.39,252.8,251.61,252.79,27882.0,233.5354,233.9148,232.8137,233.9055,27882.0
2021-01-29 12:10:00,252.93,252.94,252.46,252.57,10303.0,234.0351,234.0443,233.6002,233.702,10303.0
2021-01-29 12:15:00,252.59,253.69,252.28,253.69,19549.0,233.7205,234.7383,233.4336,234.7383,19549.0
2021-01-29 12:20:00,253.45,253.57,252.69,252.82,7987.0,234.5162,234.6273,233.813,233.9333,7987.0
2021-01-29 12:25:00,252.7,252.98,252.44,252.44,7741.0,233.8223,234.0813,233.5817,233.5817,7741.0
2021-01-29 12:30:00,252.39,252.54,251.12,251.12,4164.0,233.5354,233.6742,232.3603,232.3603,4164.0
2021-01-29 12:35:00,251.03,251.32,250.62,250.65,7142.0,232.277,232.5453,231.8976,231.9254,7142.0
2021-01-29 12:40:00,250.45,250.9,250.34,250.66,9660.0,231.7403,232.1567,231.6386,231.9346,9660.0
2021-01-29 12:45:00,250.22,250.23,249.26,249.26,4266.0,231.5275,231.5368,230.6392,230.6392,4266.0
2021-01-29 12:50:00,249.42,250.54,249.42,250.45,6607.0,230.7873,231.8236,230.7873,231.7403,6607.0
2021-01-29 12:55:00,250.46,250.46,249.33,249.43,5525.0,231.7496,231.7496,230.704,230.7965,5525.0
2021-01-29 13:00:00,249.31,249.89,249.03,249.65,9023.0,230.6855,231.2222,230.4264,231.0001,9023.0
2021-01-29 13:05:00,249.64,249.92,249.53,249.91,8400.0,230.9908,231.2499,230.8891,231.2407,8400.0
2021-01-29 13:10:00,249.88,250.11,249.37,249.37,5458.0,231.2129,231.4257,230.741,230.741,5458.0
2021-01-29 13:15:00,249.28,249.31,248.67,248.97,3668.0,230.6577,230.6855,230.0933,230.3709,3668.0
2021-01-29 13:20:00,248.91,249.53,248.91,249.24,3100.0,230.3154,230.8891,230.3154,230.6207,3100.0
2021-01-29 13:25:00,249.37,250.69,249.35,250.56,3075.0,230.741,231.9624,230.7225,231.8421,3075.0
2021-01-29 13:30:00,250.54,250.56,250.01,250.27,3902.0,231.8236,231.8421,231.3332,231.5738,3902.0
2021-01-29 13:35:00,250.26,250.79,250.2,250.59,4469.0,231.5645,232.0549,231.509,231.8699,4469.0
2021-01-29 13:40:00,250.56,250.98,250.37,250.87,7036.0,231.8421,232.2307,231.6663,232.129,7036.0
2021-01-29 13:45:00,250.87,250.88,250.01,250.32,11518.0,232.129,232.1382,231.3332,231.62,11518.0
2021-01-29 13:50:00,250.45,250.45,249.31,249.31,2100.0,231.7403,231.7403,230.6855,230.6855,2100.0
2021-01-29 13:55:00,249.49,249.49,248.66,248.66,4900.0,230.8521,230.8521,230.0841,230.0841,4900.0
2021-01-29 14:00:00,248.56,250.22,248.56,250.07,3743.0,229.9915,231.5275,229.9915,231.3887,3743.0
2021-01-29 14:05:00,250.31,251.34,249.91,251.32,3768.0,231.6108,232.5638,231.2407,232.5453,3768.0
2021-01-29 14:10:00,251.38,251.38,250.88,250.93,3837.0,232.6009,232.6009,232.1382,232.1845,3837.0
2021-01-29 14:15:00,250.98,251.28,250.93,251.1,2706.0,232.2307,232.5083,232.1845,232.3418,2706.0
2021-01-29 14:20:00,251.1,251.1,250.8,251.04,6008.0,232.3418,232.3418,232.0642,232.2863,6008.0
2021-01-29 14:25:00,250.9,251.15,250.57,251.13,11450.0,232.1567,232.388,231.8514,232.3695,11450.0
2021-01-29 14:30:00,250.96,250.96,249.02,249.31,10025.0,232.2122,232.2122,230.4172,230.6855,10025.0
2021-01-29 14:35:00,249.43,249.68,249.3,249.42,2533.0,230.7965,231.0279,230.6762,230.7873,2533.0
2021-01-29 14:40:00,249.07,249.89,249.03,249.24,3704.0,230.4634,231.2222,230.4264,230.6207,3704.0
2021-01-29 14:45:00,249.43,249.63,249.35,249.5,2403.0,230.7965,230.9816,230.7225,230.8613,2403.0
2021-01-29 14:50:00,249.5,249.68,249.3,249.38,1821.0,230.8613,231.0279,230.6762,230.7503,1821.0
2021-01-29 14:55:00,249.17,249.79,249.17,249.47,4671.0,230.556,231.1296,230.556,230.8335,4671.0
2021-01-29 15:00:00,249.27,250.16,249.27,250.16,2700.0,230.6485,231.472,230.6485,231.472,2700.0
2021-01-29 15:05:00,249.95,250.43,249.95,250.29,3197.0,231.2777,231.7218,231.2777,231.5923,3197.0
2021-01-29 15:10:00,250.42,250.53,250.31,250.39,2042.0,231.7126,231.8144,231.6108,231.6848,2042.0
2021-01-29 15:15:00,250.35,250.35,250.01,250.29,3730.0,231.6478,231.6478,231.3332,231.5923,3730.0
2021-01-29 15:20:00,250.26,250.48,250.23,250.46,3850.0,231.5645,231.7681,231.5368,231.7496,3850.0
2021-01-29 15:25:00,250.35,250.42,249.68,249.87,4789.0,231.6478,231.7126,231.0279,231.2037,4789.0
2021-01-29 15:30:00,249.93,250.81,249.9,250.47,5611.0,231.2592,232.0734,231.2314,231.7588,5611.0
2021-01-29 15:35:00,250.35,250.48,249.15,249.15,5298.0,231.6478,231.7681,230.5375,230.5375,5298.0
2021-01-29 15:40:00,249.18,249.3,248.56,248.64,7755.0,230.5652,230.6762,229.9915,230.0655,7755.0
2021-01-29 15:45:00,248.49,248.96,248.43,248.86,7296.0,229.9268,230.3616,229.8712,230.2691,7296.0
2021-01-29 15:50:00,248.98,249.85,248.77,249.53,15623.0,230.3802,231.1852,230.1858,230.8891,15623.0
2021-01-29 15:55:00,249.47,250.05,248.11,248.31,34690.0,230.8335,231.3702,229.5751,229.7602,34690.0
2021-02-01 09:30:00,252.02,252.6,251.21,251.83,16216.0,233.193,233.7297,232.4436,233.0172,16216.0
2021-02-01 09:35:00,251.63,251.63,248.84,249.81,10407.0,232.8322,232.8322,230.2506,231.1481,10407.0
2021-02-01 09:40:00,249.77,250.0,248.5,249.17,10974.0,231.1111,231.324,229.936,230.556,10974.0
2021-02-01 09:45:00,248.91,249.18,248.52,248.81,6062.0,230.3154,230.5652,229.9545,230.2229,6062.0
2021-02-01 09:50:00,248.57,248.97,247.51,247.81,9185.0,230.0008,230.3709,229.02,229.2976,9185.0
2021-02-01 09:55:00,247.44,249.93,247.09,249.78,7832.0,228.9552,231.2592,228.6313,231.1204,7832.0
2021-02-01 10:00:00,249.07,250.19,248.8,249.42,7847.0,230.4634,231.4998,230.2136,230.7873,7847.0
2021-02-01 10:05:00,249.86,249.96,249.22,249.75,3428.0,231.1944,231.2869,230.6022,231.0926,3428.0
2021-02-01 10:10:00,249.7,249.87,248.92,249.71,4741.0,231.0464,231.2037,230.3246,231.0556,4741.0
2021-02-01 10:15:00,249.9,250.34,249.53,250.26,3901.0,231.2314,231.6386,230.8891,231.5645,3901.0
2021-02-01 10:20:00,250.21,250.59,249.95,250.59,4258.0,231.5183,231.8699,231.2777,231.8699,4258.0
2021-02-01 10:25:00,250.35,250.54,249.07,249.08,6603.0,231.6478,231.8236,230.4634,230.4727,6603.0
2021-02-01 10:30:00,249.12,251.75,249.11,250.96,49829.0,230.5097,232.9432,230.5004,232.2122,49829.0
2021-02-01 10:35:00,250.81,251.02,248.64,248.93,6308.0,232.0734,232.2678,230.0655,230.3339,6308.0
2021-02-01 10:40:00,248.7,249.93,248.43,249.65,18671.0,230.1211,231.2592,229.8712,231.0001,18671.0
2021-02-01 10:45:00,249.58,249.79,249.32,249.54,6621.0,230.9353,231.1296,230.6948,230.8983,6621.0
2021-02-01 10:50:00,249.46,249.87,249.16,249.23,10678.0,230.8243,231.2037,230.5467,230.6115,10678.0
2021-02-01 10:55:00,249.16,249.36,248.36,248.54,5950.0,230.5467,230.7318,229.8065,229.973,5950.0
2021-02-01 11:00:00,248.44,248.49,248.03,248.38,7530.0,229.8805,229.9268,229.5011,229.825,7530.0
2021-02-01 11:05:00,248.61,248.63,248.24,248.49,3887.0,230.0378,230.0563,229.6954,229.9268,3887.0
2021-02-01 11:10:00,248.27,248.61,247.92,248.47,4184.0,229.7232,230.0378,229.3993,229.9082,4184.0
2021-02-01 11:15:00,248.56,248.75,247.93,248.4,9411.0,229.9915,230.1673,229.4086,229.8435,9411.0
2021-02-01 11:20:00,248.52,248.57,248.13,248.41,5489.0,229.9545,230.0008,229.5936,229.8527,5489.0
2021-02-01 11:25:00,248.31,248.77,247.97,248.05,7367.0,229.7602,230.1858,229.4456,229.5196,7367.0
2021-02-01 11:30:00,247.98,248.3,247.75,248.17,5654.0,229.4549,229.7509,229.242,229.6307,5654.0
2021-02-01 11:35:00,248.17,248.31,247.66,248.26,8949.0,229.6307,229.7602,229.1588,229.7139,8949.0
2021-02-01 11:40:00,248.19,248.9,248.08,248.21,6615.0,229.6492,230.3061,229.5474,229.6677,6615.0
2021-02-01 11:45:00,248.38,248.68,248.38,248.65,7202.0,229.825,230.1026,229.825,230.0748,7202.0
2021-02-01 11:50:00,248.71,248.83,248.23,248.52,7403.0,230.1303,230.2414,229.6862,229.9545,7403.0
2021-02-01 11:55:00,248.74,248.74,247.63,247.68,5700.0,230.1581,230.1581,229.131,229.1773,5700.0
2021-02-01 12:00:00,247.85,248.51,247.84,248.23,9430.0,229.3346,229.9453,229.3253,229.6862,9430.0
2021-02-01 12:05:00,248.1,248.24,247.87,248.03,8200.0,229.5659,229.6954,229.3531,229.5011,8200.0
2021-02-01 12:10:00,248.17,248.27,247.86,248.06,17255.0,229.6307,229.7232,229.3438,229.5289,17255.0
2021-02-01 12:15:00,248.12,248.71,248.12,248.71,6986.0,229.5844,230.1303,229.5844,230.1303,6986.0
2021-02-01 12:20:00,248.44,248.73,248.32,248.71,2754.0,229.8805,230.1488,229.7695,230.1303,2754.0
2021-02-01 12:25:00,248.79,248.84,248.45,248.83,4428.0,230.2043,230.2506,229.8897,230.2414,4428.0
2021-02-01 12:30:00,248.99,249.5,248.79,249.3,2610.0,230.3894,230.8613,230.2043,230.6762,2610.0
2021-02-01 12:35:00,249.39,249.57,249.27,249.34,3100.0,230.7595,230.9261,230.6485,230.7133,3100.0
2021-02-01 12:40:00,249.25,249.49,248.94,249.0,4000.0,230.63,230.8521,230.3431,230.3987,4000.0
2021-02-01 12:45:00,248.95,248.97,248.53,248.73,4791.0,230.3524,230.3709,229.9638,230.1488,4791.0
2021-02-01 12:50:00,248.89,248.89,248.65,248.65,3246.0,230.2969,230.2969,230.0748,230.0748,3246.0
2021-02-01 12:55:00,248.73,248.99,248.62,248.99,4464.0,230.1488,230.3894,230.047,230.3894,4464.0
2021-02-01 13:00:00,249.03,249.12,248.76,249.01,3605.0,230.4264,230.5097,230.1766,230.4079,3605.0
2021-02-01 13:05:00,249.0,249.0,248.44,248.83,5075.0,230.3987,230.3987,229.8805,230.2414,5075.0
2021-02-01 13:10:00,248.71,249.13,248.62,248.8,3434.0,230.1303,230.5189,230.047,230.2136,3434.0
2021-02-01 13:15:00,248.75,249.02,248.69,248.81,3305.0,230.1673,230.4172,230.1118,230.2229,3305.0
2021-02-01 13:20:00,248.71,248.94,248.62,248.7,4795.0,230.1303,230.3431,230.047,230.1211,4795.0
2021-02-01 13:25:00,248.73,249.06,248.66,248.75,7879.0,230.1488,230.4542,230.0841,230.1673,7879.0
2021-02-01 13:30:00,248.91,249.03,248.6,248.8,5305.0,230.3154,230.4264,230.0285,230.2136,5305.0
2021-02-01 13:35:00,248.81,249.03,248.58,248.71,11975.0,230.2229,230.4264,230.01,230.1303,11975.0
2021-02-01 13:40:00,248.76,248.78,248.26,248.45,8086.0,230.1766,230.1951,229.7139,229.8897,8086.0
2021-02-01 13:45:00,248.45,248.56,248.19,248.27,6301.0,229.8897,229.9915,229.6492,229.7232,6301.0
2021-02-01 13:50:00,248.38,248.62,248.32,248.54,9913.0,229.825,230.047,229.7695,229.973,9913.0
2021-02-01 13:55:00,248.48,248.89,248.2,248.87,11106.0,229.9175,230.2969,229.6584,230.2784,11106.0
2021-02-01 14:00:00,248.8,248.95,248.4,248.4,2423.0,230.2136,230.3524,229.8435,229.8435,2423.0
2021-02-01 14:05:00,248.43,248.56,248.22,248.54,3394.0,229.8712,229.9915,229.6769,229.973,3394.0
2021-02-01 14:10:00,248.56,248.69,248.42,248.57,2800.0,229.9915,230.1118,229.862,230.0008,2800.0
2021-02-01 14:15:00,248.45,248.7,248.35,248.65,9493.0,229.8897,230.1211,229.7972,230.0748,9493.0
2021-02-01 14:20:00,248.64,248.66,248.43,248.63,4696.0,230.0655,230.0841,229.8712,230.0563,4696.0
2021-02-01 14:25:00,248.64,248.82,248.57,248.72,5640.0,230.0655,230.2321,230.0008,230.1396,5640.0
2021-02-01 14:30:00,248.71,248.9,248.59,248.62,3170.0,230.1303,230.3061,230.0193,230.047,3170.0
2021-02-01 14:35:00,248.72,248.77,248.57,248.62,7469.0,230.1396,230.1858,230.0008,230.047,7469.0
2021-02-01 14:40:00,248.63,248.78,248.35,248.35,3255.0,230.0563,230.1951,229.7972,229.7972,3255.0
2021-02-01 14:45:00,248.43,248.56,248.37,248.42,3945.0,229.8712,229.9915,229.8157,229.862,3945.0
2021-02-01 14:50:00,248.46,248.56,248.34,248.38,3001.0,229.899,229.9915,229.788,229.825,3001.0
2021-02-01 14:55:00,248.4,248.4,248.0,248.18,6493.0,229.8435,229.8435,229.4734,229.6399,6493.0
2021-02-01 15:00:00,248.3,248.31,248.12,248.25,3749.0,229.7509,229.7602,229.5844,229.7047,3749.0
2021-02-01 15:05:00,248.12,248.14,247.82,248.06,6215.0,229.5844,229.6029,229.3068,229.5289,6215.0
2021-02-01 15:10:00,248.2,248.2,247.75,248.07,3211.0,229.6584,229.6584,229.242,229.5381,3211.0
2021-02-01 15:15:00,248.04,248.15,247.85,247.96,4920.0,229.5104,229.6122,229.3346,229.4363,4920.0
2021-02-01 15:20:00,247.99,248.18,247.83,247.93,3619.0,229.4641,229.6399,229.3161,229.4086,3619.0
2021-02-01 15:25:00,248.01,248.08,247.75,247.95,4709.0,229.4826,229.5474,229.242,229.4271,4709.0
2021-02-01 15:30:00,247.86,247.98,247.52,247.62,8548.0,229.3438,229.4549,229.0292,229.1217,8548.0
2021-02-01 15:35:00,247.49,247.58,247.35,247.36,8518.0,229.0015,229.0847,228.8719,228.8812,8518.0
2021-02-01 15:40:00,247.32,247.73,247.16,247.65,8331.0,228.8442,229.2235,228.6961,229.1495,8331.0
2021-02-01 15:45:00,247.63,247.67,247.3,247.35,19459.0,229.131,229.168,228.8257,228.8719,19459.0
2021-02-01 15:50:00,247.18,247.75,247.18,247.75,56120.0,228.7146,229.242,228.7146,229.242,56120.0
2021-02-01 15:55:00,247.65,247.86,247.24,247.67,66951.0,229.1495,229.3438,228.7701,229.168,66951.0
2021-02-02 09:30:00,250.0,254.06,249.99,253.18,24473.0,231.324,235.0807,231.3147,234.2664,24473.0
2021-02-02 09:35:00,253.42,253.49,251.2,251.54,6280.0,234.4885,234.5532,232.4343,232.7489,6280.0
2021-02-02 09:40:00,251.75,251.82,250.37,251.22,13263.0,232.9432,233.008,231.6663,232.4528,13263.0
2021-02-02 09:45:00,251.26,251.26,249.64,249.89,14911.0,232.4898,232.4898,230.9908,231.2222,14911.0
2021-02-02 09:50:00,250.19,251.35,249.43,251.21,8752.0,231.4998,232.5731,230.7965,232.4436,8752.0
2021-02-02 09:55:00,250.96,251.95,250.65,251.56,11094.0,232.2122,233.1283,231.9254,232.7674,11094.0
2021-02-02 10:00:00,251.72,251.72,250.72,250.72,14303.0,232.9155,232.9155,231.9902,231.9902,14303.0
2021-02-02 10:05:00,250.89,250.89,249.9,250.47,6063.0,232.1475,232.1475,231.2314,231.7588,6063.0
2021-02-02 10:10:00,250.54,251.31,250.3,250.91,5555.0,231.8236,232.5361,231.6015,232.166,5555.0
2021-02-02 10:15:00,250.95,252.25,250.95,251.67,13198.0,232.203,233.4059,232.203,232.8692,13198.0
2021-02-02 10:20:00,251.83,251.83,251.12,251.4,20508.0,233.0172,233.0172,232.3603,232.6194,20508.0
2021-02-02 10:25:00,251.05,251.19,249.91,250.57,8085.0,232.2955,232.4251,231.2407,231.8514,8085.0
2021-02-02 10:30:00,250.58,250.81,249.97,249.97,2514.0,231.8606,232.0734,231.2962,231.2962,2514.0
2021-02-02 10:35:00,250.21,250.85,250.21,250.48,1500.0,231.5183,232.1105,231.5183,231.7681,1500.0
2021-02-02 10:40:00,250.7,250.7,250.4,250.51,1493.0,231.9717,231.9717,231.6941,231.7959,1493.0
2021-02-02 10:45:00,250.37,250.64,250.09,250.38,2723.0,231.6663,231.9161,231.4072,231.6756,2723.0
2021-02-02 10:50:00,250.36,250.56,250.2,250.36,2600.0,231.6571,231.8421,231.509,231.6571,2600.0
2021-02-02 10:55:00,250.44,250.74,250.1,250.58,7982.0,231.7311,232.0087,231.4165,231.8606,7982.0
2021-02-02 11:00:00,250.58,251.09,250.46,250.87,4404.0,231.8606,232.3325,231.7496,232.129,4404.0
2021-02-02 11:05:00,250.79,250.79,250.25,250.41,3675.0,232.0549,232.0549,231.5553,231.7033,3675.0
2021-02-02 11:10:00,250.45,250.69,250.06,250.18,3740.0,231.7403,231.9624,231.3795,231.4905,3740.0
2021-02-02 11:15:00,250.11,251.04,250.05,251.04,7155.0,231.4257,232.2863,231.3702,232.2863,7155.0
2021-02-02 11:20:00,251.21,251.21,250.57,250.7,1700.0,232.4436,232.4436,231.8514,231.9717,1700.0
2021-02-02 11:25:00,250.71,250.82,250.43,250.81,5372.0,231.9809,232.0827,231.7218,232.0734,5372.0
2021-02-02 11:30:00,250.95,251.63,250.94,251.61,2890.0,232.203,232.8322,232.1937,232.8137,2890.0
2021-02-02 11:35:00,251.76,252.23,251.34,251.34,9630.0,232.9525,233.3874,232.5638,232.5638,9630.0
2021-02-02 11:40:00,251.45,251.87,251.4,251.77,3613.0,232.6656,233.0543,232.6194,232.9617,3613.0
2021-02-02 11:45:00,251.64,251.68,251.23,251.65,2352.0,232.8414,232.8784,232.4621,232.8507,2352.0
2021-02-02 11:50:00,251.37,251.9,251.37,251.78,4264.0,232.5916,233.082,232.5916,232.971,4264.0
2021-02-02 11:55:00,251.82,252.01,251.81,252.0,1339.0,233.008,233.1838,232.9987,233.1745,1339.0
2021-02-02 12:00:00,251.95,252.09,251.76,251.78,3628.0,233.1283,233.2578,232.9525,232.971,3628.0
2021-02-02 12:05:00,251.85,252.16,251.77,251.92,3401.0,233.0357,233.3226,232.9617,233.1005,3401.0
2021-02-02 12:10:00,251.93,251.93,251.62,251.75,21664.0,233.1098,233.1098,232.8229,232.9432,21664.0
2021-02-02 12:15:00,251.76,251.81,250.87,250.87,4792.0,232.9525,232.9987,232.129,232.129,4792.0
2021-02-02 12:20:00,250.7,250.77,250.34,250.34,4791.0,231.9717,232.0364,231.6386,231.6386,4791.0
2021-02-02 12:25:00,250.43,250.45,250.21,250.27,1626.0,231.7218,231.7403,231.5183,231.5738,1626.0
2021-02-02 12:30:00,250.39,250.64,250.25,250.64,4011.0,231.6848,231.9161,231.5553,231.9161,4011.0
2021-02-02 12:35:00,250.65,251.04,250.65,251.04,1016.0,231.9254,232.2863,231.9254,232.2863,1016.0
2021-02-02 12:40:00,251.11,251.11,250.69,251.11,3194.0,232.351,232.351,231.9624,232.351,3194.0
2021-02-02 12:45:00,251.25,251.43,251.05,251.09,2700.0,232.4806,232.6471,232.2955,232.3325,2700.0
2021-02-02 12:50:00,251.34,251.68,251.08,251.5,3820.0,232.5638,232.8784,232.3233,232.7119,3820.0
2021-02-02 12:55:00,251.33,251.6,251.19,251.57,1900.0,232.5546,232.8044,232.4251,232.7767,1900.0
2021-02-02 13:00:00,251.57,251.98,251.55,251.73,4737.0,232.7767,233.156,232.7582,232.9247,4737.0
2021-02-02 13:05:00,251.65,251.92,251.62,251.83,2592.0,232.8507,233.1005,232.8229,233.0172,2592.0
2021-02-02 13:10:00,251.83,251.97,251.5,251.64,5476.0,233.0172,233.1468,232.7119,232.8414,5476.0
2021-02-02 13:15:00,251.64,251.64,250.98,251.01,2900.0,232.8414,232.8414,232.2307,232.2585,2900.0
2021-02-02 13:20:00,251.1,251.1,250.89,251.08,3150.0,232.3418,232.3418,232.1475,232.3233,3150.0
2021-02-02 13:25:00,251.01,251.22,250.9,251.15,2129.0,232.2585,232.4528,232.1567,232.388,2129.0
2021-02-02 13:30:00,251.15,251.2,250.98,251.18,3102.0,232.388,232.4343,232.2307,232.4158,3102.0
2021-02-02 13:35:00,251.09,251.7,251.09,251.61,5548.0,232.3325,232.897,232.3325,232.8137,5548.0
2021-02-02 13:40:00,251.43,251.79,251.12,251.23,3837.0,232.6471,232.9802,232.3603,232.4621,3837.0
2021-02-02 13:45:00,251.18,251.34,251.1,251.14,2070.0,232.4158,232.5638,232.3418,232.3788,2070.0
2021-02-02 13:50:00,251.13,251.16,251.01,251.01,1550.0,232.3695,232.3973,232.2585,232.2585,1550.0
2021-02-02 13:55:00,250.97,251.34,250.97,251.02,3529.0,232.2215,232.5638,232.2215,232.2678,3529.0
2021-02-02 14:00:00,250.98,251.29,250.97,251.19,1276.0,232.2307,232.5176,232.2215,232.4251,1276.0
2021-02-02 14:05:00,251.13,251.36,251.05,251.36,1478.0,232.3695,232.5824,232.2955,232.5824,1478.0
2021-02-02 14:10:00,251.38,251.54,251.27,251.54,2812.0,232.6009,232.7489,232.4991,232.7489,2812.0
2021-02-02 14:15:00,251.65,251.85,251.56,251.72,4008.0,232.8507,233.0357,232.7674,232.9155,4008.0
2021-02-02 14:20:00,251.63,251.66,251.3,251.3,3251.0,232.8322,232.8599,232.5268,232.5268,3251.0
2021-02-02 14:25:00,251.23,251.53,251.23,251.5,1479.0,232.4621,232.7397,232.4621,232.7119,1479.0
2021-02-02 14:30:00,251.55,251.93,251.45,251.88,3624.0,232.7582,233.1098,232.6656,233.0635,3624.0
2021-02-02 14:35:00,251.96,251.96,251.81,251.85,2019.0,233.1375,233.1375,232.9987,233.0357,2019.0
2021-02-02 14:40:00,251.91,252.07,251.73,251.73,4008.0,233.0913,233.2393,232.9247,232.9247,4008.0
2021-02-02 14:45:00,251.79,252.2,251.79,252.2,1674.0,232.9802,233.3596,232.9802,233.3596,1674.0
2021-02-02 14:50:00,252.06,252.19,252.0,252.19,3858.0,233.2301,233.3503,233.1745,233.3503,3858.0
2021-02-02 14:55:00,252.2,252.64,252.15,252.64,2924.0,233.3596,233.7667,233.3133,233.7667,2924.0
2021-02-02 15:00:00,252.64,252.64,252.28,252.39,2400.0,233.7667,233.7667,233.4336,233.5354,2400.0
2021-02-02 15:05:00,252.35,252.75,252.34,252.75,3706.0,233.4984,233.8685,233.4891,233.8685,3706.0
2021-02-02 15:10:00,252.69,252.74,252.39,252.51,3602.0,233.813,233.8593,233.5354,233.6464,3602.0
2021-02-02 15:15:00,252.58,252.94,252.52,252.78,4799.0,233.7112,234.0443,233.6557,233.8963,4799.0
2021-02-02 15:20:00,252.78,252.93,252.65,252.8,3604.0,233.8963,234.0351,233.776,233.9148,3604.0
2021-02-02 15:25:00,252.88,253.19,252.88,253.19,4905.0,233.9888,234.2756,233.9888,234.2756,4905.0
2021-02-02 15:30:00,253.07,253.27,253.03,253.21,3946.0,234.1646,234.3497,234.1276,234.2942,3946.0
2021-02-02 15:35:00,253.15,253.22,252.94,252.94,5745.0,234.2386,234.3034,234.0443,234.0443,5745.0
2021-02-02 15:40:00,252.79,253.04,252.57,252.58,6947.0,233.9055,234.1369,233.702,233.7112,6947.0
2021-02-02 15:45:00,252.63,252.89,252.15,252.3,5480.0,233.7575,233.9981,233.3133,233.4521,5480.0
2021-02-02 15:50:00,252.25,252.63,252.15,252.24,11696.0,233.4059,233.7575,233.3133,233.3966,11696.0
2021-02-02 15:55:00,252.31,252.86,252.31,252.41,28125.0,233.4614,233.9703,233.4614,233.5539,28125.0
2021-02-03 09:30:00,252.63,253.85,251.69,253.78,13823.0,233.7575,234.8863,232.8877,234.8216,13823.0
2021-02-03 09:35:00,253.69,253.79,252.29,252.84,3164.0,234.7383,234.8308,233.4429,233.9518,3164.0
2021-02-03 09:40:00,253.03,253.56,252.78,253.49,2368.0,234.1276,234.618,233.8963,234.5532,2368.0
2021-02-03 09:45:00,253.31,253.75,252.62,252.62,6049.0,234.3867,234.7938,233.7482,233.7482,6049.0
2021-02-03 09:50:00,252.61,252.61,251.66,251.66,2234.0,233.739,233.739,232.8599,232.8599,2234.0
2021-02-03 09:55:00,251.92,252.3,251.91,252.01,1930.0,233.1005,233.4521,233.0913,233.1838,1930.0
2021-02-03 10:00:00,252.18,252.21,250.91,250.91,2246.0,233.3411,233.3689,232.166,232.166,2246.0
2021-02-03 10:05:00,250.77,250.85,250.05,250.07,1200.0,232.0364,232.1105,231.3702,231.3887,1200.0
2021-02-03 10:10:00,250.25,250.35,249.08,249.08,1564.0,231.5553,231.6478,230.4727,230.4727,1564.0
2021-02-03 10:15:00,249.49,250.13,249.49,249.7,1405.0,230.8521,231.4442,230.8521,231.0464,1405.0
2021-02-03 10:20:00,249.61,249.99,249.61,249.81,500.0,230.9631,231.3147,230.9631,231.1481,500.0
2021-02-03 10:25:00,249.86,250.11,249.22,249.55,2327.0,231.1944,231.4257,230.6022,230.9076,2327.0
2021-02-03 10:30:00,248.94,249.26,248.78,249.09,2035.0,230.3431,230.6392,230.1951,230.4819,2035.0
2021-02-03 10:35:00,248.84,248.88,248.4,248.86,1729.0,230.2506,230.2876,229.8435,230.2691,1729.0
2021-02-03 10:40:00,248.64,248.83,248.21,248.83,1389.0,230.0655,230.2414,229.6677,230.2414,1389.0
2021-02-03 10:45:00,248.83,249.31,248.54,249.29,2006.0,230.2414,230.6855,229.973,230.667,2006.0
2021-02-03 10:50:00,249.4,249.64,248.99,249.0,6269.0,230.7688,230.9908,230.3894,230.3987,6269.0
2021-02-03 10:55:00,249.0,249.39,249.0,249.38,1100.0,230.3987,230.7595,230.3987,230.7503,1100.0
2021-02-03 11:00:00,249.49,249.95,249.36,249.48,2629.0,230.8521,231.2777,230.7318,230.8428,2629.0
2021-02-03 11:05:00,249.26,249.42,249.12,249.42,1421.0,230.6392,230.7873,230.5097,230.7873,1421.0
2021-02-03 11:10:00,249.23,249.23,248.99,248.99,1300.0,230.6115,230.6115,230.3894,230.3894,1300.0
2021-02-03 11:15:00,248.99,249.02,248.49,248.77,4499.0,230.3894,230.4172,229.9268,230.1858,4499.0
2021-02-03 11:20:00,248.96,249.32,248.93,249.32,2489.0,230.3616,230.6948,230.3339,230.6948,2489.0
2021-02-03 11:25:00,249.48,249.5,249.13,249.19,1531.0,230.8428,230.8613,230.5189,230.5745,1531.0
2021-02-03 11:30:00,249.3,249.36,248.98,249.24,3182.0,230.6762,230.7318,230.3802,230.6207,3182.0
2021-02-03 11:35:00,249.21,249.21,248.9,249.04,1700.0,230.593,230.593,230.3061,230.4357,1700.0
2021-02-03 11:40:00,248.86,249.02,248.71,248.92,1260.0,230.2691,230.4172,230.1303,230.3246,1260.0
2021-02-03 11:45:00,248.85,249.09,248.76,248.92,3564.0,230.2599,230.4819,230.1766,230.3246,3564.0
2021-02-03 11:50:00,248.74,248.88,248.73,248.73,1022.0,230.1581,230.2876,230.1488,230.1488,1022.0
2021-02-03 11:55:00,248.65,248.8,248.24,248.24,1899.0,230.0748,230.2136,229.6954,229.6954,1899.0
2021-02-03 12:00:00,248.2,248.28,247.89,248.28,2722.0,229.6584,229.7324,229.3716,229.7324,2722.0
2021-02-03 12:05:00,248.26,248.39,248.15,248.23,1924.0,229.7139,229.8342,229.6122,229.6862,1924.0
2021-02-03 12:10:00,248.0,248.0,247.36,247.36,2771.0,229.4734,229.4734,228.8812,228.8812,2771.0
2021-02-03 12:15:00,247.37,247.48,246.96,247.25,5027.0,228.8904,228.9922,228.5111,228.7794,5027.0
2021-02-03 12:20:00,247.32,247.32,246.84,246.84,800.0,228.8442,228.8442,228.4,228.4,800.0
2021-02-03 12:25:00,246.97,246.97,246.56,246.56,2042.0,228.5203,228.5203,228.1409,228.1409,2042.0
2021-02-03 12:30:00,246.54,246.69,246.38,246.56,1100.0,228.1224,228.2612,227.9744,228.1409,1100.0
2021-02-03 12:35:00,246.41,246.58,245.95,246.57,6692.0,228.0021,228.1594,227.5765,228.1502,6692.0
2021-02-03 12:40:00,246.49,246.49,246.24,246.43,2358.0,228.0762,228.0762,227.8448,228.0206,2358.0
2021-02-03 12:45:00,246.29,246.78,246.11,246.73,4470.0,227.8911,228.3445,227.7246,228.2982,4470.0
2021-02-03 12:50:00,246.73,247.44,246.72,247.12,14612.0,228.2982,228.9552,228.289,228.6591,14612.0
2021-02-03 12:55:00,247.4,247.43,247.24,247.37,600.0,228.9182,228.9459,228.7701,228.8904,600.0
2021-02-03 13:00:00,247.24,247.24,247.03,247.03,519.0,228.7701,228.7701,228.5758,228.5758,519.0
2021-02-03 13:05:00,247.12,247.17,246.85,246.86,1741.0,228.6591,228.7054,228.4093,228.4185,1741.0
2021-02-03 13:10:00,246.86,247.49,246.85,247.49,5984.0,228.4185,229.0015,228.4093,229.0015,5984.0
2021-02-03 13:15:00,247.5,247.77,247.38,247.53,3217.0,229.0107,229.2605,228.8997,229.0385,3217.0
2021-02-03 13:20:00,247.26,247.79,247.26,247.7,4170.0,228.7886,229.279,228.7886,229.1958,4170.0
2021-02-03 13:25:00,247.47,247.61,247.45,247.59,600.0,228.983,229.1125,228.9644,229.094,600.0
2021-02-03 13:30:00,247.46,247.46,247.25,247.25,700.0,228.9737,228.9737,228.7794,228.7794,700.0
2021-02-03 13:35:00,247.1,247.37,247.01,247.3,2307.0,228.6406,228.8904,228.5573,228.8257,2307.0
2021-02-03 13:40:00,247.47,247.47,247.08,247.08,1730.0,228.983,228.983,228.6221,228.6221,1730.0
2021-02-03 13:45:00,247.02,247.02,246.83,246.83,2755.0,228.5666,228.5666,228.3908,228.3908,2755.0
2021-02-03 13:50:00,246.69,247.11,246.52,247.11,2600.0,228.2612,228.6498,228.1039,228.6498,2600.0
2021-02-03 13:55:00,247.05,247.06,246.81,247.06,2200.0,228.5943,228.6036,228.3723,228.6036,2200.0
2021-02-03 14:00:00,247.08,247.22,246.88,246.88,1363.0,228.6221,228.7516,228.437,228.437,1363.0
2021-02-03 14:05:00,246.94,247.05,246.87,247.02,3066.0,228.4925,228.5943,228.4278,228.5666,3066.0
2021-02-03 14:10:00,246.99,247.26,246.98,247.26,700.0,228.5388,228.7886,228.5296,228.7886,700.0
2021-02-03 14:15:00,247.26,247.4,247.07,247.4,1800.0,228.7886,228.9182,228.6128,228.9182,1800.0
2021-02-03 14:20:00,247.36,247.36,246.89,247.03,2925.0,228.8812,228.8812,228.4463,228.5758,2925.0
2021-02-03 14:25:00,247.06,247.13,246.57,246.7,2937.0,228.6036,228.6684,228.1502,228.2705,2937.0
2021-02-03 14:30:00,246.74,247.02,246.7,246.88,3244.0,228.3075,228.5666,228.2705,228.437,3244.0
2021-02-03 14:35:00,246.82,247.01,246.69,246.88,4876.0,228.3815,228.5573,228.2612,228.437,4876.0
2021-02-03 14:40:00,246.99,246.99,246.78,246.78,3150.0,228.5388,228.5388,228.3445,228.3445,3150.0
2021-02-03 14:45:00,246.8,246.8,246.51,246.59,1500.0,228.363,228.363,228.0947,228.1687,1500.0
2021-02-03 14:50:00,246.64,246.66,246.29,246.55,4057.0,228.215,228.2335,227.8911,228.1317,4057.0
2021-02-03 14:55:00,246.62,246.74,246.5,246.5,3659.0,228.1965,228.3075,228.0854,228.0854,3659.0
2021-02-03 15:00:00,246.55,246.78,246.55,246.78,1601.0,228.1317,228.3445,228.1317,228.3445,1601.0
2021-02-03 15:05:00,246.73,246.86,246.64,246.77,5312.0,228.2982,228.4185,228.215,228.3352,5312.0
2021-02-03 15:10:00,246.66,246.74,246.62,246.68,2550.0,228.2335,228.3075,228.1965,228.252,2550.0
2021-02-03 15:15:00,246.8,246.8,246.38,246.4,5474.0,228.363,228.363,227.9744,227.9929,5474.0
2021-02-03 15:20:00,246.45,246.54,246.26,246.31,5502.0,228.0392,228.1224,227.8633,227.9096,5502.0
2021-02-03 15:25:00,246.27,246.6,246.27,246.46,5935.0,227.8726,228.1779,227.8726,228.0484,5935.0
2021-02-03 15:30:00,246.41,246.47,246.0,246.02,9499.0,228.0021,228.0577,227.6228,227.6413,9499.0
2021-02-03 15:35:00,246.11,246.12,245.58,245.94,13526.0,227.7246,227.7338,227.2341,227.5673,13526.0
2021-02-03 15:40:00,245.94,246.11,245.79,245.8,6194.0,227.5673,227.7246,227.4285,227.4377,6194.0
2021-02-03 15:45:00,245.78,246.39,245.47,246.39,10130.0,227.4192,227.9836,227.1324,227.9836,10130.0
2021-02-03 15:50:00,246.29,246.29,245.83,245.98,15488.0,227.8911,227.8911,227.4655,227.6043,15488.0
2021-02-03 15:55:00,246.03,246.19,245.0,245.38,65321.0,227.6505,227.7986,226.6975,227.0491,65321.0
2021-02-04 09:30:00,245.74,246.15,244.95,245.17,12875.0,227.3822,227.7616,226.6512,226.8548,12875.0
2021-02-04 09:35:00,244.83,244.87,243.03,243.21,8044.0,226.5402,226.5772,224.8746,225.0412,8044.0
2021-02-04 09:40:00,243.01,245.1,242.8,244.86,7591.0,224.8561,226.79,224.6618,226.5679,7591.0
2021-02-04 09:45:00,244.84,244.84,243.55,244.15,8200.0,226.5494,226.5494,225.3558,225.911,8200.0
2021-02-04 09:50:00,244.14,244.22,242.8,243.05,10335.0,225.9017,225.9757,224.6618,224.8931,10335.0
2021-02-04 09:55:00,243.06,244.16,242.63,243.8,13534.0,224.9024,225.9202,224.5045,225.5871,13534.0
2021-02-04 10:00:00,243.76,245.67,243.67,245.3,16903.0,225.5501,227.3174,225.4668,226.9751,16903.0
2021-02-04 10:05:00,245.46,246.5,245.46,245.73,7225.0,227.1231,228.0854,227.1231,227.3729,7225.0
2021-02-04 10:10:00,245.56,245.64,244.07,244.25,7350.0,227.2156,227.2897,225.8369,226.0035,7350.0
2021-02-04 10:15:00,244.29,245.01,243.83,243.83,5547.0,226.0405,226.7067,225.6149,225.6149,5547.0
2021-02-04 10:20:00,243.87,244.44,243.69,243.91,9423.0,225.6519,226.1793,225.4853,225.6889,9423.0
2021-02-04 10:25:00,243.8,244.13,243.59,244.07,6471.0,225.5871,225.8925,225.3928,225.8369,6471.0
2021-02-04 10:30:00,244.06,244.43,243.77,243.88,10143.0,225.8277,226.1701,225.5594,225.6611,10143.0
2021-02-04 10:35:00,243.91,243.97,243.44,243.54,8516.0,225.6889,225.7444,225.254,225.3465,8516.0
2021-02-04 10:40:00,243.63,243.66,243.07,243.31,5617.0,225.4298,225.4576,224.9117,225.1337,5617.0
2021-02-04 10:45:00,243.3,243.37,242.52,242.63,16057.0,225.1245,225.1892,224.4027,224.5045,16057.0
2021-02-04 10:50:00,242.62,243.04,242.26,242.38,8489.0,224.4953,224.8839,224.1622,224.2732,8489.0
2021-02-04 10:55:00,242.52,242.74,241.91,242.01,7485.0,224.4027,224.6063,223.8383,223.9308,7485.0
2021-02-04 11:00:00,242.14,242.45,241.76,242.41,8544.0,224.0511,224.338,223.6995,224.301,8544.0
2021-02-04 11:05:00,242.31,242.35,241.83,241.83,10793.0,224.2084,224.2454,223.7643,223.7643,10793.0
2021-02-04 11:10:00,241.84,241.96,241.19,241.43,36153.0,223.7735,223.8846,223.1721,223.3942,36153.0
2021-02-04 11:15:00,241.43,241.56,240.81,241.37,15594.0,223.3942,223.5145,222.8205,223.3386,15594.0
2021-02-04 11:20:00,241.4,242.17,241.36,241.85,25430.0,223.3664,224.0789,223.3294,223.7828,25430.0
2021-02-04 11:25:00,241.77,241.77,241.37,241.51,8905.0,223.7088,223.7088,223.3386,223.4682,8905.0
2021-02-04 11:30:00,241.58,242.03,241.51,241.95,8856.0,223.533,223.9493,223.4682,223.8753,8856.0
2021-02-04 11:35:00,241.97,242.2,241.73,241.73,6900.0,223.8938,224.1066,223.6718,223.6718,6900.0
2021-02-04 11:40:00,241.68,241.73,241.3,241.42,10203.0,223.6255,223.6718,223.2739,223.3849,10203.0
2021-02-04 11:45:00,241.42,241.63,241.36,241.58,5000.0,223.3849,223.5792,223.3294,223.533,5000.0
2021-02-04 11:50:00,241.59,241.59,240.51,240.51,5020.0,223.5422,223.5422,222.5429,222.5429,5020.0
2021-02-04 11:55:00,240.57,240.57,240.15,240.31,9506.0,222.5984,222.5984,222.2098,222.3578,9506.0
2021-02-04 12:00:00,240.34,240.78,240.24,240.65,4273.0,222.3856,222.7927,222.2931,222.6724,4273.0
2021-02-04 12:05:00,240.67,240.67,240.39,240.39,3924.0,222.6909,222.6909,222.4319,222.4319,3924.0
2021-02-04 12:10:00,240.28,240.33,239.72,240.18,22946.0,222.3301,222.3763,221.8119,222.2375,22946.0
2021-02-04 12:15:00,240.22,240.66,240.08,240.2,7218.0,222.2746,222.6817,222.145,222.2561,7218.0
2021-02-04 12:20:00,240.2,240.29,239.75,239.75,5128.0,222.2561,222.3393,221.8397,221.8397,5128.0
2021-02-04 12:25:00,239.87,240.07,239.66,240.05,12034.0,221.9507,222.1358,221.7564,222.1173,12034.0
2021-02-04 12:30:00,240.28,240.39,239.84,239.91,4782.0,222.3301,222.4319,221.9229,221.9877,4782.0
2021-02-04 12:35:00,240.12,240.34,239.83,239.92,4872.0,222.182,222.3856,221.9137,221.997,4872.0
2021-02-04 12:40:00,239.92,239.98,239.62,239.63,3581.0,221.997,222.0525,221.7194,221.7286,3581.0
2021-02-04 12:45:00,239.59,239.64,239.38,239.48,6465.0,221.6916,221.7379,221.4973,221.5898,6465.0
2021-02-04 12:50:00,239.47,239.56,239.0,239.03,4521.0,221.5806,221.6639,221.1457,221.1735,4521.0
2021-02-04 12:55:00,239.07,239.28,238.84,238.9,4549.0,221.2105,221.4048,220.9977,221.0532,4549.0
2021-02-04 13:00:00,238.98,239.36,238.97,239.1,6723.0,221.1272,221.4788,221.1179,221.2382,6723.0
2021-02-04 13:05:00,239.12,239.29,239.08,239.09,2610.0,221.2567,221.414,221.2197,221.229,2610.0
2021-02-04 13:10:00,239.11,239.11,238.52,238.75,6662.0,221.2475,221.2475,220.7016,220.9144,6662.0
2021-02-04 13:15:00,238.65,239.02,238.53,238.89,5942.0,220.8218,221.1642,220.7108,221.0439,5942.0
2021-02-04 13:20:00,238.89,238.92,238.64,238.71,12168.0,221.0439,221.0717,220.8126,220.8774,12168.0
2021-02-04 13:25:00,238.76,238.76,238.55,238.74,12584.0,220.9236,220.9236,220.7293,220.9051,12584.0
2021-02-04 13:30:00,238.82,238.88,238.41,238.55,8140.0,220.9791,221.0347,220.5998,220.7293,8140.0
2021-02-04 13:35:00,238.68,238.68,238.23,238.42,5404.0,220.8496,220.8496,220.4332,220.609,5404.0
2021-02-04 13:40:00,238.39,238.53,238.23,238.37,5784.0,220.5813,220.7108,220.4332,220.5628,5784.0
2021-02-04 13:45:00,238.47,238.62,238.33,238.53,6624.0,220.6553,220.7941,220.5258,220.7108,6624.0
2021-02-04 13:50:00,238.52,238.57,238.12,238.35,34409.0,220.7016,220.7478,220.3314,220.5443,34409.0
2021-02-04 13:55:00,238.23,238.39,237.87,238.05,26666.0,220.4332,220.5813,220.1001,220.2667,26666.0
2021-02-04 14:00:00,238.04,238.2,237.89,238.03,22668.0,220.2574,220.4055,220.1186,220.2482,22668.0
2021-02-04 14:05:00,237.98,238.32,237.77,238.12,45249.0,220.2019,220.5165,220.0076,220.3314,45249.0
2021-02-04 14:10:00,238.11,238.65,238.1,238.65,27565.0,220.3222,220.8218,220.3129,220.8218,27565.0
2021-02-04 14:15:00,238.71,240.31,238.49,240.17,16015.0,220.8774,222.3578,220.6738,222.2283,16015.0
2021-02-04 14:20:00,240.05,240.12,239.76,239.84,6863.0,222.1173,222.182,221.8489,221.9229,6863.0
2021-02-04 14:25:00,239.86,240.06,239.74,239.82,7104.0,221.9415,222.1265,221.8304,221.9044,7104.0
2021-02-04 14:30:00,239.94,240.44,239.94,240.27,6865.0,222.0155,222.4781,222.0155,222.3208,6865.0
2021-02-04 14:35:00,240.28,240.31,239.87,240.29,8553.0,222.3301,222.3578,221.9507,222.3393,8553.0
2021-02-04 14:40:00,240.29,240.47,240.0,240.14,5418.0,222.3393,222.5059,222.071,222.2005,5418.0
2021-02-04 14:45:00,240.22,240.22,239.88,239.91,4645.0,222.2746,222.2746,221.96,221.9877,4645.0
2021-02-04 14:50:00,239.91,239.97,239.24,239.24,8376.0,221.9877,222.0432,221.3678,221.3678,8376.0
2021-02-04 14:55:00,239.28,239.41,239.04,239.27,5642.0,221.4048,221.5251,221.1827,221.3955,5642.0
2021-02-04 15:00:00,239.23,239.39,239.1,239.39,7335.0,221.3585,221.5066,221.2382,221.5066,7335.0
2021-02-04 15:05:00,239.39,239.57,239.34,239.51,6341.0,221.5066,221.6731,221.4603,221.6176,6341.0
2021-02-04 15:10:00,239.42,239.42,239.21,239.26,5689.0,221.5343,221.5343,221.34,221.3863,5689.0
2021-02-04 15:15:00,239.3,239.41,239.15,239.34,5264.0,221.4233,221.5251,221.2845,221.4603,5264.0
2021-02-04 15:20:00,239.26,239.68,239.19,239.62,12528.0,221.3863,221.7749,221.3215,221.7194,12528.0
2021-02-04 15:25:00,239.68,240.12,239.66,239.79,9826.0,221.7749,222.182,221.7564,221.8767,9826.0
2021-02-04 15:30:00,239.65,240.44,239.6,240.36,11649.0,221.7471,222.4781,221.7009,222.4041,11649.0
2021-02-04 15:35:00,240.38,241.12,240.38,240.8,14973.0,222.4226,223.1073,222.4226,222.8112,14973.0
2021-02-04 15:40:00,240.9,241.73,240.9,241.72,15558.0,222.9038,223.6718,222.9038,223.6625,15558.0
2021-02-04 15:45:00,241.72,242.08,241.58,241.7,24890.0,223.6625,223.9956,223.533,223.644,24890.0
2021-02-04 15:50:00,241.52,241.62,241.06,241.23,24311.0,223.4774,223.57,223.0518,223.2091,24311.0
2021-02-04 15:55:00,241.2,241.81,241.13,241.17,77094.0,223.1813,223.7458,223.1166,223.1536,77094.0
2021-02-05 09:30:00,244.41,246.05,243.94,245.8,16823.0,226.1515,227.669,225.7167,227.4377,16823.0
2021-02-05 09:35:00,245.27,245.42,243.69,245.1,5559.0,226.9473,227.0861,225.4853,226.79,5559.0
2021-02-05 09:40:00,245.06,245.14,242.65,243.27,8647.0,226.753,226.827,224.523,225.0967,8647.0
2021-02-05 09:45:00,243.17,243.6,242.83,243.17,4010.0,225.0042,225.4021,224.6896,225.0042,4010.0
2021-02-05 09:50:00,243.42,243.85,242.68,242.69,3754.0,225.2355,225.6334,224.5508,224.56,3754.0
2021-02-05 09:55:00,242.59,242.59,241.74,241.74,7965.0,224.4675,224.4675,223.681,223.681,7965.0
2021-02-05 10:00:00,241.57,242.68,241.56,242.68,8274.0,223.5237,224.5508,223.5145,224.5508,8274.0
2021-02-05 10:05:00,242.73,243.27,242.57,243.0,3624.0,224.5971,225.0967,224.449,224.8469,3624.0
2021-02-05 10:10:00,242.94,242.94,241.99,242.0,7399.0,224.7914,224.7914,223.9123,223.9216,7399.0
2021-02-05 10:15:00,242.07,242.71,241.99,242.71,4244.0,223.9864,224.5785,223.9123,224.5785,4244.0
2021-02-05 10:20:00,242.85,243.11,242.61,242.79,4109.0,224.7081,224.9487,224.486,224.6526,4109.0
2021-02-05 10:25:00,242.89,242.95,242.52,242.61,5567.0,224.7451,224.8006,224.4027,224.486,5567.0
2021-02-05 10:30:00,242.75,243.45,242.68,243.2,5749.0,224.6156,225.2633,224.5508,225.0319,5749.0
2021-02-05 10:35:00,243.29,243.55,243.18,243.35,4015.0,225.1152,225.3558,225.0134,225.1707,4015.0
2021-02-05 10:40:00,243.24,243.35,242.79,243.22,11399.0,225.069,225.1707,224.6526,225.0504,11399.0
2021-02-05 10:45:00,243.3,243.56,243.08,243.08,5511.0,225.1245,225.365,224.9209,224.9209,5511.0
2021-02-05 10:50:00,243.07,243.16,241.86,242.35,16648.0,224.9117,224.9949,223.792,224.2454,16648.0
2021-02-05 10:55:00,242.4,242.54,241.54,241.68,10957.0,224.2917,224.4212,223.4959,223.6255,10957.0
2021-02-05 11:00:00,241.56,241.65,241.18,241.18,5768.0,223.5145,223.5977,223.1628,223.1628,5768.0
2021-02-05 11:05:00,241.12,241.12,240.77,240.8,6989.0,223.1073,223.1073,222.7835,222.8112,6989.0
2021-02-05 11:10:00,240.71,240.93,240.64,240.85,3688.0,222.728,222.9315,222.6632,222.8575,3688.0
2021-02-05 11:15:00,240.65,240.75,240.39,240.52,7877.0,222.6724,222.765,222.4319,222.5521,7877.0
2021-02-05 11:20:00,240.5,241.38,240.4,241.38,5179.0,222.5336,223.3479,222.4411,223.3479,5179.0
2021-02-05 11:25:00,241.31,242.03,241.2,242.01,3066.0,223.2831,223.9493,223.1813,223.9308,3066.0
2021-02-05 11:30:00,241.98,242.09,241.39,241.39,4507.0,223.9031,224.0049,223.3572,223.3572,4507.0
2021-02-05 11:35:00,241.56,241.57,241.16,241.18,4017.0,223.5145,223.5237,223.1443,223.1628,4017.0
2021-02-05 11:40:00,241.1,241.25,240.81,240.93,2534.0,223.0888,223.2276,222.8205,222.9315,2534.0
2021-02-05 11:45:00,240.93,241.63,240.93,241.43,3400.0,222.9315,223.5792,222.9315,223.3942,3400.0
2021-02-05 11:50:00,241.33,241.54,241.23,241.24,2955.0,223.3016,223.4959,223.2091,223.2184,2955.0
2021-02-05 11:55:00,241.32,241.32,240.97,241.03,2002.0,223.2924,223.2924,222.9685,223.024,2002.0
2021-02-05 12:00:00,240.95,241.51,240.82,241.51,3289.0,222.95,223.4682,222.8297,223.4682,3289.0
2021-02-05 12:05:00,241.61,241.66,241.49,241.58,935.0,223.5607,223.607,223.4497,223.533,935.0
2021-02-05 12:10:00,241.46,241.57,241.25,241.35,5121.0,223.4219,223.5237,223.2276,223.3201,5121.0
2021-02-05 12:15:00,241.45,241.59,241.39,241.5,1535.0,223.4127,223.5422,223.3572,223.4589,1535.0
2021-02-05 12:20:00,241.51,241.55,241.33,241.33,3800.0,223.4682,223.5052,223.3016,223.3016,3800.0
2021-02-05 12:25:00,241.35,241.41,240.72,240.73,6972.0,223.3201,223.3757,222.7372,222.7465,6972.0
2021-02-05 12:30:00,240.7,241.06,240.69,241.06,3000.0,222.7187,223.0518,222.7094,223.0518,3000.0
2021-02-05 12:35:00,241.17,241.7,241.08,241.7,1551.0,223.1536,223.644,223.0703,223.644,1551.0
2021-02-05 12:40:00,241.71,241.83,241.58,241.58,1758.0,223.6532,223.7643,223.533,223.533,1758.0
2021-02-05 12:45:00,241.64,241.67,241.54,241.54,1648.0,223.5885,223.6162,223.4959,223.4959,1648.0
2021-02-05 12:50:00,241.5,241.61,241.47,241.6,2152.0,223.4589,223.5607,223.4312,223.5515,2152.0
2021-02-05 12:55:00,241.56,241.63,241.25,241.57,11812.0,223.5145,223.5792,223.2276,223.5237,11812.0
2021-02-05 13:00:00,241.48,241.56,241.34,241.46,5201.0,223.4404,223.5145,223.3109,223.4219,5201.0
2021-02-05 13:05:00,241.46,241.46,241.19,241.2,6576.0,223.4219,223.4219,223.1721,223.1813,6576.0
2021-02-05 13:10:00,241.2,241.63,241.2,241.63,4210.0,223.1813,223.5792,223.1813,223.5792,4210.0
2021-02-05 13:15:00,241.63,242.22,241.63,242.22,5220.0,223.5792,224.1252,223.5792,224.1252,5220.0
2021-02-05 13:20:00,242.24,242.41,242.07,242.38,8038.0,224.1437,224.301,223.9864,224.2732,8038.0
2021-02-05 13:25:00,242.39,242.93,242.38,242.84,5117.0,224.2825,224.7821,224.2732,224.6988,5117.0
2021-02-05 13:30:00,242.89,242.89,242.33,242.53,7945.0,224.7451,224.7451,224.2269,224.412,7945.0
2021-02-05 13:35:00,242.43,242.81,242.37,242.79,3941.0,224.3195,224.6711,224.2639,224.6526,3941.0
2021-02-05 13:40:00,242.79,242.92,242.7,242.76,2707.0,224.6526,224.7729,224.5693,224.6248,2707.0
2021-02-05 13:45:00,242.76,242.97,242.69,242.94,1818.0,224.6248,224.8191,224.56,224.7914,1818.0
2021-02-05 13:50:00,242.9,243.08,242.84,242.95,1971.0,224.7544,224.9209,224.6988,224.8006,1971.0
2021-02-05 13:55:00,242.97,243.15,242.81,243.15,5707.0,224.8191,224.9857,224.6711,224.9857,5707.0
2021-02-05 14:00:00,243.24,243.45,243.0,243.34,3800.0,225.069,225.2633,224.8469,225.1615,3800.0
2021-02-05 14:05:00,243.3,243.57,242.33,242.41,12788.0,225.1245,225.3743,224.2269,224.301,12788.0
2021-02-05 14:10:00,242.4,242.67,242.35,242.42,6510.0,224.2917,224.5415,224.2454,224.3102,6510.0
2021-02-05 14:15:00,242.44,242.63,242.36,242.39,3311.0,224.3287,224.5045,224.2547,224.2825,3311.0
2021-02-05 14:20:00,242.44,242.47,241.81,242.04,12019.0,224.3287,224.3565,223.7458,223.9586,12019.0
2021-02-05 14:25:00,242.01,242.11,241.8,241.95,12811.0,223.9308,224.0234,223.7365,223.8753,12811.0
2021-02-05 14:30:00,241.88,242.22,241.78,242.21,5390.0,223.8106,224.1252,223.718,224.1159,5390.0
2021-02-05 14:35:00,242.21,242.45,242.14,242.37,10718.0,224.1159,224.338,224.0511,224.2639,10718.0
2021-02-05 14:40:00,242.35,242.52,242.3,242.41,4411.0,224.2454,224.4027,224.1992,224.301,4411.0
2021-02-05 14:45:00,242.41,242.47,242.22,242.27,9264.0,224.301,224.3565,224.1252,224.1714,9264.0
2021-02-05 14:50:00,242.27,242.27,241.85,241.93,4625.0,224.1714,224.1714,223.7828,223.8568,4625.0
2021-02-05 14:55:00,241.94,242.04,241.82,241.95,6000.0,223.8661,223.9586,223.755,223.8753,6000.0
2021-02-05 15:00:00,241.92,242.07,241.8,242.07,4915.0,223.8476,223.9864,223.7365,223.9864,4915.0
2021-02-05 15:05:00,242.03,242.19,241.82,242.19,17798.0,223.9493,224.0974,223.755,224.0974,17798.0
2021-02-05 15:10:00,242.17,242.19,241.93,242.12,7314.0,224.0789,224.0974,223.8568,224.0326,7314.0
2021-02-05 15:15:00,242.16,242.37,242.1,242.15,9692.0,224.0696,224.2639,224.0141,224.0604,9692.0
2021-02-05 15:20:00,242.13,243.24,242.12,243.24,41644.0,224.0419,225.069,224.0326,225.069,41644.0
2021-02-05 15:25:00,243.47,243.74,243.37,243.46,9114.0,225.2818,225.5316,225.1892,225.2725,9114.0
2021-02-05 15:30:00,243.54,243.54,243.14,243.17,9920.0,225.3465,225.3465,224.9764,225.0042,9920.0
2021-02-05 15:35:00,243.17,243.46,243.05,243.15,12656.0,225.0042,225.2725,224.8931,224.9857,12656.0
2021-02-05 15:40:00,243.09,243.19,242.84,242.84,7194.0,224.9302,225.0227,224.6988,224.6988,7194.0
2021-02-05 15:45:00,242.91,243.39,242.83,243.03,11064.0,224.7636,225.2077,224.6896,224.8746,11064.0
2021-02-05 15:50:00,242.96,243.26,242.67,242.81,22621.0,224.8099,225.0875,224.5415,224.6711,22621.0
2021-02-05 15:55:00,242.75,243.11,242.67,242.87,45110.0,224.6156,224.9487,224.5415,224.7266,45110.0
2021-02-08 09:30:00,245.34,247.11,244.55,246.46,17721.0,227.0121,228.6498,226.2811,228.0484,17721.0
2021-02-08 09:35:00,246.47,246.47,244.9,245.51,7410.0,228.0577,228.0577,226.6049,227.1694,7410.0
2021-02-08 09:40:00,245.83,246.21,245.37,245.57,4636.0,227.4655,227.8171,227.0398,227.2249,4636.0
2021-02-08 09:45:00,245.49,245.56,244.65,245.56,6229.0,227.1509,227.2156,226.3736,227.2156,6229.0
2021-02-08 09:50:00,245.47,245.79,244.85,245.3,6464.0,227.1324,227.4285,226.5587,226.9751,6464.0
2021-02-08 09:55:00,245.3,245.4,244.3,244.88,11349.0,226.9751,227.0676,226.0498,226.5864,11349.0
2021-02-08 10:00:00,244.73,245.19,244.54,244.94,5420.0,226.4476,226.8733,226.2718,226.642,5420.0
2021-02-08 10:05:00,245.04,245.46,244.84,245.19,10700.0,226.7345,227.1231,226.5494,226.8733,10700.0
2021-02-08 10:10:00,245.19,245.25,244.69,245.05,8730.0,226.8733,226.9288,226.4106,226.7437,8730.0
2021-02-08 10:15:00,244.98,245.09,244.08,244.83,5739.0,226.679,226.7807,225.8462,226.5402,5739.0
2021-02-08 10:20:00,244.53,245.65,244.43,244.88,7134.0,226.2626,227.2989,226.1701,226.5864,7134.0
2021-02-08 10:25:00,245.09,245.7,245.0,245.09,6145.0,226.7807,227.3452,226.6975,226.7807,6145.0
2021-02-08 10:30:00,245.03,245.39,244.66,245.39,6059.0,226.7252,227.0583,226.3829,227.0583,6059.0
2021-02-08 10:35:00,245.05,245.71,244.88,245.71,4720.0,226.7437,227.3544,226.5864,227.3544,4720.0
2021-02-08 10:40:00,245.48,246.2,245.23,246.2,2320.0,227.1416,227.8078,226.9103,227.8078,2320.0
2021-02-08 10:45:00,246.34,246.37,246.1,246.37,2201.0,227.9374,227.9651,227.7153,227.9651,2201.0
2021-02-08 10:50:00,246.25,246.64,246.08,246.23,3341.0,227.8541,228.215,227.6968,227.8356,3341.0
2021-02-08 10:55:00,246.1,246.1,245.1,245.28,4194.0,227.7153,227.7153,226.79,226.9566,4194.0
2021-02-08 11:00:00,245.38,245.49,245.23,245.48,3148.0,227.0491,227.1509,226.9103,227.1416,3148.0
2021-02-08 11:05:00,245.5,245.69,245.4,245.54,2425.0,227.1601,227.3359,227.0676,227.1971,2425.0
2021-02-08 11:10:00,245.48,245.58,245.0,245.21,8187.0,227.1416,227.2341,226.6975,226.8918,8187.0
2021-02-08 11:15:00,245.25,245.65,245.25,245.65,1201.0,226.9288,227.2989,226.9288,227.2989,1201.0
2021-02-08 11:20:00,245.65,245.66,245.17,245.49,3400.0,227.2989,227.3082,226.8548,227.1509,3400.0
2021-02-08 11:25:00,245.7,245.79,245.41,245.61,1238.0,227.3452,227.4285,227.0768,227.2619,1238.0
2021-02-08 11:30:00,245.59,245.76,245.55,245.69,2404.0,227.2434,227.4007,227.2064,227.3359,2404.0
2021-02-08 11:35:00,245.57,245.57,245.11,245.32,2800.0,227.2249,227.2249,226.7993,226.9936,2800.0
2021-02-08 11:40:00,245.25,245.43,245.19,245.19,1436.0,226.9288,227.0954,226.8733,226.8733,1436.0
2021-02-08 11:45:00,245.14,245.63,245.0,245.09,6090.0,226.827,227.2804,226.6975,226.7807,6090.0
2021-02-08 11:50:00,245.12,245.65,245.12,245.45,2301.0,226.8085,227.2989,226.8085,227.1139,2301.0
2021-02-08 11:55:00,245.51,245.51,245.15,245.15,1848.0,227.1694,227.1694,226.8363,226.8363,1848.0
2021-02-08 12:00:00,245.15,245.2,245.0,245.06,3101.0,226.8363,226.8825,226.6975,226.753,3101.0
2021-02-08 12:05:00,245.04,245.38,245.04,245.38,600.0,226.7345,227.0491,226.7345,227.0491,600.0
2021-02-08 12:10:00,245.51,245.73,245.51,245.73,302.0,227.1694,227.3729,227.1694,227.3729,302.0
2021-02-08 12:15:00,245.7,245.9,245.62,245.73,1801.0,227.3452,227.5302,227.2712,227.3729,1801.0
2021-02-08 12:20:00,245.76,245.76,245.25,245.4,6094.0,227.4007,227.4007,226.9288,227.0676,6094.0
2021-02-08 12:25:00,245.24,245.41,245.24,245.41,901.0,226.9195,227.0768,226.9195,227.0768,901.0
2021-02-08 12:30:00,245.34,245.41,245.12,245.22,1403.0,227.0121,227.0768,226.8085,226.901,1403.0
2021-02-08 12:35:00,245.12,245.27,245.12,245.25,844.0,226.8085,226.9473,226.8085,226.9288,844.0
2021-02-08 12:40:00,245.09,245.17,245.04,245.17,2720.0,226.7807,226.8548,226.7345,226.8548,2720.0
2021-02-08 12:45:00,245.23,245.23,245.0,245.0,2473.0,226.9103,226.9103,226.6975,226.6975,2473.0
2021-02-08 12:50:00,245.12,245.19,245.0,245.19,7031.0,226.8085,226.8733,226.6975,226.8733,7031.0
2021-02-08 12:55:00,245.14,245.14,245.0,245.0,6300.0,226.827,226.827,226.6975,226.6975,6300.0
2021-02-08 13:00:00,245.0,245.08,244.84,244.89,5556.0,226.6975,226.7715,226.5494,226.5957,5556.0
2021-02-08 13:05:00,245.04,245.23,245.04,245.06,705.0,226.7345,226.9103,226.7345,226.753,705.0
2021-02-08 13:10:00,245.13,245.23,245.1,245.13,713.0,226.8178,226.9103,226.79,226.8178,713.0
2021-02-08 13:15:00,245.11,245.31,245.09,245.26,1921.0,226.7993,226.9843,226.7807,226.9381,1921.0
2021-02-08 13:20:00,245.25,245.41,245.23,245.31,2746.0,226.9288,227.0768,226.9103,226.9843,2746.0
2021-02-08 13:25:00,245.32,245.41,245.23,245.31,1680.0,226.9936,227.0768,226.9103,226.9843,1680.0
2021-02-08 13:30:00,245.24,245.5,245.22,245.5,9151.0,226.9195,227.1601,226.901,227.1601,9151.0
2021-02-08 13:35:00,245.52,245.58,245.15,245.25,5463.0,227.1786,227.2341,226.8363,226.9288,5463.0
2021-02-08 13:40:00,245.31,245.34,245.15,245.33,2276.0,226.9843,227.0121,226.8363,227.0028,2276.0
2021-02-08 13:45:00,245.2,245.35,245.0,245.1,6384.0,226.8825,227.0213,226.6975,226.79,6384.0
2021-02-08 13:50:00,245.07,245.24,245.0,245.0,3253.0,226.7622,226.9195,226.6975,226.6975,3253.0
2021-02-08 13:55:00,245.18,245.48,245.15,245.44,6652.0,226.864,227.1416,226.8363,227.1046,6652.0
2021-02-08 14:00:00,245.63,245.92,245.63,245.78,1436.0,227.2804,227.5487,227.2804,227.4192,1436.0
2021-02-08 14:05:00,245.69,245.69,245.41,245.41,4124.0,227.3359,227.3359,227.0768,227.0768,4124.0
2021-02-08 14:10:00,245.48,245.55,245.39,245.55,3031.0,227.1416,227.2064,227.0583,227.2064,3031.0
2021-02-08 14:15:00,245.48,245.55,245.39,245.42,4998.0,227.1416,227.2064,227.0583,227.0861,4998.0
2021-02-08 14:20:00,245.4,245.7,245.39,245.6,2401.0,227.0676,227.3452,227.0583,227.2527,2401.0
2021-02-08 14:25:00,245.64,245.83,245.61,245.82,1500.0,227.2897,227.4655,227.2619,227.4562,1500.0
2021-02-08 14:30:00,245.74,245.98,245.66,245.91,1850.0,227.3822,227.6043,227.3082,227.5395,1850.0
2021-02-08 14:35:00,245.97,246.01,245.93,245.99,1000.0,227.595,227.632,227.558,227.6135,1000.0
2021-02-08 14:40:00,246.04,246.18,245.99,246.18,900.0,227.6598,227.7893,227.6135,227.7893,900.0
2021-02-08 14:45:00,246.19,246.45,246.19,246.38,1673.0,227.7986,228.0392,227.7986,227.9744,1673.0
2021-02-08 14:50:00,246.3,246.39,246.12,246.38,2402.0,227.9004,227.9836,227.7338,227.9744,2402.0
2021-02-08 14:55:00,246.36,246.64,246.21,246.5,1928.0,227.9559,228.215,227.8171,228.0854,1928.0
2021-02-08 15:00:00,246.43,246.45,246.32,246.39,1681.0,228.0206,228.0392,227.9189,227.9836,1681.0
2021-02-08 15:05:00,246.46,246.46,246.23,246.3,2693.0,228.0484,228.0484,227.8356,227.9004,2693.0
2021-02-08 15:10:00,246.3,246.46,246.3,246.46,1372.0,227.9004,228.0484,227.9004,228.0484,1372.0
2021-02-08 15:15:00,246.52,246.52,245.99,246.09,3104.0,228.1039,228.1039,227.6135,227.706,3104.0
2021-02-08 15:20:00,246.09,246.14,245.92,246.07,6793.0,227.706,227.7523,227.5487,227.6875,6793.0
2021-02-08 15:25:00,246.1,246.36,246.1,246.36,3992.0,227.7153,227.9559,227.7153,227.9559,3992.0
2021-02-08 15:30:00,246.41,246.54,246.29,246.3,2852.0,228.0021,228.1224,227.8911,227.9004,2852.0
2021-02-08 15:35:00,246.33,246.55,246.23,246.47,2958.0,227.9281,228.1317,227.8356,228.0577,2958.0
2021-02-08 15:40:00,246.4,246.49,246.14,246.17,3390.0,227.9929,228.0762,227.7523,227.7801,3390.0
2021-02-08 15:45:00,246.19,246.47,246.19,246.39,3936.0,227.7986,228.0577,227.7986,227.9836,3936.0
2021-02-08 15:50:00,246.44,246.71,246.37,246.65,11090.0,228.0299,228.2797,227.9651,228.2242,11090.0
2021-02-08 15:55:00,246.64,247.33,246.59,247.15,54952.0,228.215,228.8534,228.1687,228.6869,54952.0
2021-02-09 09:30:00,247.13,247.91,247.03,247.25,10294.0,228.6684,229.3901,228.5758,228.7794,10294.0
2021-02-09 09:35:00,247.26,247.45,246.66,246.66,1353.0,228.7886,228.9644,228.2335,228.2335,1353.0
2021-02-09 09:40:00,246.78,246.78,245.99,245.99,1505.0,228.3445,228.3445,227.6135,227.6135,1505.0
2021-02-09 09:45:00,245.7,245.91,244.96,244.97,7321.0,227.3452,227.5395,226.6605,226.6697,7321.0
2021-02-09 09:50:00,244.98,245.16,244.32,244.77,2208.0,226.679,226.8455,226.0683,226.4847,2208.0
2021-02-09 09:55:00,244.53,245.27,243.64,244.18,5652.0,226.2626,226.9473,225.4391,225.9387,5652.0
2021-02-09 10:00:00,243.93,245.4,243.93,245.4,3019.0,225.7074,227.0676,225.7074,227.0676,3019.0
2021-02-09 10:05:00,245.38,246.07,245.29,245.95,824.0,227.0491,227.6875,226.9658,227.5765,824.0
2021-02-09 10:10:00,246.07,246.2,245.71,245.71,2904.0,227.6875,227.8078,227.3544,227.3544,2904.0
2021-02-09 10:15:00,245.66,245.83,245.55,245.55,4272.0,227.3082,227.4655,227.2064,227.2064,4272.0
2021-02-09 10:20:00,245.55,245.88,245.55,245.74,1363.0,227.2064,227.5117,227.2064,227.3822,1363.0
2021-02-09 10:25:00,245.75,245.75,244.97,244.98,11721.0,227.3914,227.3914,226.6697,226.679,11721.0
2021-02-09 10:30:00,245.14,245.16,244.23,244.38,4817.0,226.827,226.8455,225.985,226.1238,4817.0
2021-02-09 10:35:00,244.35,244.92,244.35,244.92,3732.0,226.096,226.6234,226.096,226.6234,3732.0
2021-02-09 10:40:00,244.94,245.54,244.94,245.49,2121.0,226.642,227.1971,226.642,227.1509,2121.0
2021-02-09 10:45:00,245.4,245.57,244.9,245.57,1718.0,227.0676,227.2249,226.6049,227.2249,1718.0
2021-02-09 10:50:00,245.42,245.43,245.16,245.2,3354.0,227.0861,227.0954,226.8455,226.8825,3354.0
2021-02-09 10:55:00,245.08,245.68,245.01,245.48,3087.0,226.7715,227.3267,226.7067,227.1416,3087.0
2021-02-09 11:00:00,245.4,245.4,245.0,245.0,1100.0,227.0676,227.0676,226.6975,226.6975,1100.0
2021-02-09 11:05:00,244.95,245.54,244.95,245.48,1802.0,226.6512,227.1971,226.6512,227.1416,1802.0
2021-02-09 11:10:00,245.42,245.5,245.38,245.4,3119.0,227.0861,227.1601,227.0491,227.0676,3119.0
2021-02-09 11:15:00,245.47,246.05,245.41,245.88,3700.0,227.1324,227.669,227.0768,227.5117,3700.0
2021-02-09 11:20:00,245.82,246.06,245.82,246.06,900.0,227.4562,227.6783,227.4562,227.6783,900.0
2021-02-09 11:25:00,246.3,246.47,246.3,246.47,1550.0,227.9004,228.0577,227.9004,228.0577,1550.0
2021-02-09 11:30:00,246.33,246.89,246.26,246.31,2872.0,227.9281,228.4463,227.8633,227.9096,2872.0
2021-02-09 11:35:00,246.4,246.4,246.26,246.38,965.0,227.9929,227.9929,227.8633,227.9744,965.0
2021-02-09 11:40:00,246.36,246.36,246.12,246.23,2438.0,227.9559,227.9559,227.7338,227.8356,2438.0
2021-02-09 11:45:00,246.51,246.59,246.47,246.54,817.0,228.0947,228.1687,228.0577,228.1224,817.0
2021-02-09 11:50:00,246.58,246.83,246.53,246.56,3269.0,228.1594,228.3908,228.1132,228.1409,3269.0
2021-02-09 11:55:00,246.61,246.61,246.1,246.15,2992.0,228.1872,228.1872,227.7153,227.7616,2992.0
2021-02-09 12:00:00,245.91,246.48,245.87,246.48,2018.0,227.5395,228.0669,227.5025,228.0669,2018.0
2021-02-09 12:05:00,246.38,246.46,246.19,246.46,2608.0,227.9744,228.0484,227.7986,228.0484,2608.0
2021-02-09 12:10:00,246.6,246.6,246.14,246.14,1803.0,228.1779,228.1779,227.7523,227.7523,1803.0
2021-02-09 12:15:00,246.27,246.46,246.22,246.42,1400.0,227.8726,228.0484,227.8263,228.0114,1400.0
2021-02-09 12:20:00,246.29,246.6,246.29,246.57,8936.0,227.8911,228.1779,227.8911,228.1502,8936.0
2021-02-09 12:25:00,246.65,246.79,246.6,246.79,755.0,228.2242,228.3538,228.1779,228.3538,755.0
2021-02-09 12:30:00,246.79,247.16,246.79,247.15,1237.0,228.3538,228.6961,228.3538,228.6869,1237.0
2021-02-09 12:35:00,247.14,247.42,246.76,247.05,9012.0,228.6776,228.9367,228.326,228.5943,9012.0
2021-02-09 12:40:00,247.13,247.13,246.94,247.04,2101.0,228.6684,228.6684,228.4925,228.5851,2101.0
2021-02-09 12:45:00,246.99,247.07,246.95,246.95,1069.0,228.5388,228.6128,228.5018,228.5018,1069.0
2021-02-09 12:50:00,247.05,247.3,246.94,247.13,4195.0,228.5943,228.8257,228.4925,228.6684,4195.0
2021-02-09 12:55:00,247.04,247.28,247.03,247.28,782.0,228.5851,228.8071,228.5758,228.8071,782.0
2021-02-09 13:00:00,247.21,247.28,246.86,246.87,5313.0,228.7424,228.8071,228.4185,228.4278,5313.0
2021-02-09 13:05:00,246.88,246.99,246.77,246.77,2105.0,228.437,228.5388,228.3352,228.3352,2105.0
2021-02-09 13:10:00,246.71,247.03,246.71,246.75,2265.0,228.2797,228.5758,228.2797,228.3167,2265.0
2021-02-09 13:15:00,246.93,246.96,246.8,246.96,793.0,228.4833,228.5111,228.363,228.5111,793.0
2021-02-09 13:20:00,246.78,247.12,246.73,247.12,3063.0,228.3445,228.6591,228.2982,228.6591,3063.0
2021-02-09 13:25:00,247.14,247.22,246.68,246.98,2050.0,228.6776,228.7516,228.252,228.5296,2050.0
2021-02-09 13:30:00,246.97,246.97,246.68,246.89,1692.0,228.5203,228.5203,228.252,228.4463,1692.0
2021-02-09 13:35:00,246.92,246.92,246.92,246.92,120.0,228.474,228.474,228.474,228.474,120.0
2021-02-09 13:40:00,247.11,247.35,246.93,247.07,4747.0,228.6498,228.8719,228.4833,228.6128,4747.0
2021-02-09 13:45:00,247.17,247.17,246.8,246.98,2497.0,228.7054,228.7054,228.363,228.5296,2497.0
2021-02-09 13:50:00,246.81,246.99,246.81,246.99,2221.0,228.3723,228.5388,228.3723,228.5388,2221.0
2021-02-09 13:55:00,247.05,247.26,247.05,247.21,3552.0,228.5943,228.7886,228.5943,228.7424,3552.0
2021-02-09 14:00:00,247.28,247.33,247.23,247.27,1682.0,228.8071,228.8534,228.7609,228.7979,1682.0
2021-02-09 14:05:00,247.25,247.32,247.19,247.29,1506.0,228.7794,228.8442,228.7239,228.8164,1506.0
2021-02-09 14:10:00,247.18,247.2,247.15,247.15,1008.0,228.7146,228.7331,228.6869,228.6869,1008.0
2021-02-09 14:15:00,247.03,247.15,247.03,247.08,3000.0,228.5758,228.6869,228.5758,228.6221,3000.0
2021-02-09 14:20:00,247.05,247.05,246.82,246.83,2961.0,228.5943,228.5943,228.3815,228.3908,2961.0
2021-02-09 14:25:00,246.87,246.88,246.55,246.59,3132.0,228.4278,228.437,228.1317,228.1687,3132.0
2021-02-09 14:30:00,246.48,246.63,246.28,246.28,3426.0,228.0669,228.2057,227.8819,227.8819,3426.0
2021-02-09 14:35:00,246.28,246.31,246.11,246.11,2214.0,227.8819,227.9096,227.7246,227.7246,2214.0
2021-02-09 14:40:00,246.05,246.05,245.89,245.89,1500.0,227.669,227.669,227.521,227.521,1500.0
2021-02-09 14:45:00,245.8,246.0,245.8,245.94,1326.0,227.4377,227.6228,227.4377,227.5673,1326.0
2021-02-09 14:50:00,245.82,246.11,245.82,246.11,2104.0,227.4562,227.7246,227.4562,227.7246,2104.0
2021-02-09 14:55:00,246.23,246.23,245.92,246.02,1901.0,227.8356,227.8356,227.5487,227.6413,1901.0
2021-02-09 15:00:00,246.11,246.21,246.01,246.01,2531.0,227.7246,227.8171,227.632,227.632,2531.0
2021-02-09 15:05:00,246.12,246.13,245.76,245.84,9652.0,227.7338,227.7431,227.4007,227.4747,9652.0
2021-02-09 15:10:00,246.02,246.06,245.66,245.66,3821.0,227.6413,227.6783,227.3082,227.3082,3821.0
2021-02-09 15:15:00,245.72,245.74,245.53,245.59,3288.0,227.3637,227.3822,227.1879,227.2434,3288.0
2021-02-09 15:20:00,245.65,245.75,245.17,245.37,7906.0,227.2989,227.3914,226.8548,227.0398,7906.0
2021-02-09 15:25:00,245.34,245.38,245.09,245.38,5855.0,227.0121,227.0491,226.7807,227.0491,5855.0
2021-02-09 15:30:00,245.52,245.99,245.51,245.9,6968.0,227.1786,227.6135,227.1694,227.5302,6968.0
2021-02-09 15:35:00,246.01,246.24,246.0,246.13,3481.0,227.632,227.8448,227.6228,227.7431,3481.0
2021-02-09 15:40:00,246.12,246.35,246.06,246.24,4531.0,227.7338,227.9466,227.6783,227.8448,4531.0
2021-02-09 15:45:00,246.27,246.41,245.9,245.9,5110.0,227.8726,228.0021,227.5302,227.5302,5110.0
2021-02-09 15:50:00,245.78,246.4,245.78,246.4,11094.0,227.4192,227.9929,227.4192,227.9929,11094.0
2021-02-09 15:55:00,246.4,246.61,246.26,246.53,20311.0,227.9929,228.1872,227.8633,228.1132,20311.0
2021-02-10 09:30:00,248.87,248.9,248.33,248.33,12466.0,230.2784,230.3061,229.7787,229.7787,12466.0
2021-02-10 09:35:00,248.2,248.2,246.87,246.87,8026.0,229.6584,229.6584,228.4278,228.4278,8026.0
2021-02-10 09:40:00,246.67,247.46,246.55,247.46,3738.0,228.2427,228.9737,228.1317,228.9737,3738.0
2021-02-10 09:45:00,247.83,247.83,246.75,247.53,7059.0,229.3161,229.3161,228.3167,229.0385,7059.0
2021-02-10 09:50:00,247.57,247.6,247.07,247.07,2431.0,229.0755,229.1032,228.6128,228.6128,2431.0
2021-02-10 09:55:00,247.15,247.3,246.69,247.25,3194.0,228.6869,228.8257,228.2612,228.7794,3194.0
2021-02-10 10:00:00,247.23,247.4,246.94,247.25,3728.0,228.7609,228.9182,228.4925,228.7794,3728.0
2021-02-10 10:05:00,247.24,247.44,247.0,247.09,4351.0,228.7701,228.9552,228.5481,228.6313,4351.0
2021-02-10 10:10:00,246.93,246.93,246.48,246.52,3746.0,228.4833,228.4833,228.0669,228.1039,3746.0
2021-02-10 10:15:00,246.6,246.73,246.15,246.15,5227.0,228.1779,228.2982,227.7616,227.7616,5227.0
2021-02-10 10:20:00,245.82,246.4,245.82,246.4,16464.0,227.4562,227.9929,227.4562,227.9929,16464.0
2021-02-10 10:25:00,246.47,246.91,246.35,246.36,8878.0,228.0577,228.4648,227.9466,227.9559,8878.0
2021-02-10 10:30:00,246.36,246.57,246.04,246.34,6989.0,227.9559,228.1502,227.6598,227.9374,6989.0
2021-02-10 10:35:00,246.36,247.25,246.28,246.57,17118.0,227.9559,228.7794,227.8819,228.1502,17118.0
2021-02-10 10:40:00,246.67,247.29,245.72,245.72,4415.0,228.2427,228.8164,227.3637,227.3637,4415.0
2021-02-10 10:45:00,246.02,246.3,245.79,245.95,4429.0,227.6413,227.9004,227.4285,227.5765,4429.0
2021-02-10 10:50:00,246.12,247.22,246.12,247.07,6114.0,227.7338,228.7516,227.7338,228.6128,6114.0
2021-02-10 10:55:00,247.2,247.38,246.94,247.3,3854.0,228.7331,228.8997,228.4925,228.8257,3854.0
2021-02-10 11:00:00,247.29,247.56,246.82,247.32,7700.0,228.8164,229.0662,228.3815,228.8442,7700.0
2021-02-10 11:05:00,247.19,247.52,247.12,247.38,4034.0,228.7239,229.0292,228.6591,228.8997,4034.0
2021-02-10 11:10:00,247.48,248.17,247.48,248.03,3900.0,228.9922,229.6307,228.9922,229.5011,3900.0
2021-02-10 11:15:00,248.23,248.24,247.45,247.49,1760.0,229.6862,229.6954,228.9644,229.0015,1760.0
2021-02-10 11:20:00,247.57,247.57,247.06,247.37,2302.0,229.0755,229.0755,228.6036,228.8904,2302.0
2021-02-10 11:25:00,247.17,247.44,246.72,246.74,2927.0,228.7054,228.9552,228.289,228.3075,2927.0
2021-02-10 11:30:00,246.69,246.7,246.06,246.63,4455.0,228.2612,228.2705,227.6783,228.2057,4455.0
2021-02-10 11:35:00,246.74,246.88,246.74,246.78,1400.0,228.3075,228.437,228.3075,228.3445,1400.0
2021-02-10 11:40:00,246.62,247.0,246.53,246.53,4800.0,228.1965,228.5481,228.1132,228.1132,4800.0
2021-02-10 11:45:00,246.53,246.57,246.15,246.42,3536.0,228.1132,228.1502,227.7616,228.0114,3536.0
2021-02-10 11:50:00,246.61,246.69,246.42,246.61,2549.0,228.1872,228.2612,228.0114,228.1872,2549.0
2021-02-10 11:55:00,246.59,246.9,246.28,246.29,2314.0,228.1687,228.4555,227.8819,227.8911,2314.0
2021-02-10 12:00:00,246.41,246.42,245.64,245.65,6360.0,228.0021,228.0114,227.2897,227.2989,6360.0
2021-02-10 12:05:00,245.68,245.69,245.36,245.37,1326.0,227.3267,227.3359,227.0306,227.0398,1326.0
2021-02-10 12:10:00,245.38,245.84,245.38,245.63,2216.0,227.0491,227.4747,227.0491,227.2804,2216.0
2021-02-10 12:15:00,245.42,245.62,244.87,245.1,2971.0,227.0861,227.2712,226.5772,226.79,2971.0
2021-02-10 12:20:00,245.12,245.21,244.71,244.71,2739.0,226.8085,226.8918,226.4291,226.4291,2739.0
2021-02-10 12:25:00,244.86,245.46,244.76,245.31,1500.0,226.5679,227.1231,226.4754,226.9843,1500.0
2021-02-10 12:30:00,245.24,245.24,244.95,245.16,4155.0,226.9195,226.9195,226.6512,226.8455,4155.0
2021-02-10 12:35:00,245.23,245.29,245.23,245.27,452.0,226.9103,226.9658,226.9103,226.9473,452.0
2021-02-10 12:40:00,245.34,245.54,245.3,245.46,1400.0,227.0121,227.1971,226.9751,227.1231,1400.0
2021-02-10 12:45:00,245.33,245.71,245.33,245.71,1286.0,227.0028,227.3544,227.0028,227.3544,1286.0
2021-02-10 12:50:00,245.79,245.84,245.69,245.84,1731.0,227.4285,227.4747,227.3359,227.4747,1731.0
2021-02-10 12:55:00,245.83,245.83,245.49,245.54,1500.0,227.4655,227.4655,227.1509,227.1971,1500.0
2021-02-10 13:00:00,245.56,245.57,245.1,245.26,2940.0,227.2156,227.2249,226.79,226.9381,2940.0
2021-02-10 13:05:00,245.3,245.35,245.11,245.28,1611.0,226.9751,227.0213,226.7993,226.9566,1611.0
2021-02-10 13:10:00,245.43,245.54,245.35,245.35,1220.0,227.0954,227.1971,227.0213,227.0213,1220.0
2021-02-10 13:15:00,245.42,245.96,245.35,245.86,2679.0,227.0861,227.5858,227.0213,227.4932,2679.0
2021-02-10 13:20:00,245.78,245.87,245.61,245.62,1438.0,227.4192,227.5025,227.2619,227.2712,1438.0
2021-02-10 13:25:00,245.62,245.9,245.59,245.69,2116.0,227.2712,227.5302,227.2434,227.3359,2116.0
2021-02-10 13:30:00,245.64,246.36,245.63,246.34,1721.0,227.2897,227.9559,227.2804,227.9374,1721.0
2021-02-10 13:35:00,246.29,246.45,246.17,246.17,800.0,227.8911,228.0392,227.7801,227.7801,800.0
2021-02-10 13:40:00,246.36,246.36,246.08,246.15,1700.0,227.9559,227.9559,227.6968,227.7616,1700.0
2021-02-10 13:45:00,245.97,245.97,245.61,245.61,500.0,227.595,227.595,227.2619,227.2619,500.0
2021-02-10 13:50:00,245.67,245.82,245.67,245.74,846.0,227.3174,227.4562,227.3174,227.3822,846.0
2021-02-10 13:55:00,245.81,246.01,245.68,245.86,1309.0,227.447,227.632,227.3267,227.4932,1309.0
2021-02-10 14:00:00,246.1,246.1,245.66,246.02,5652.0,227.7153,227.7153,227.3082,227.6413,5652.0
2021-02-10 14:05:00,245.99,246.15,245.86,245.87,5176.0,227.6135,227.7616,227.4932,227.5025,5176.0
2021-02-10 14:10:00,245.8,245.94,245.49,245.58,1394.0,227.4377,227.5673,227.1509,227.2341,1394.0
2021-02-10 14:15:00,245.54,245.65,245.22,245.33,2470.0,227.1971,227.2989,226.901,227.0028,2470.0
2021-02-10 14:20:00,245.45,245.45,244.78,244.98,3739.0,227.1139,227.1139,226.4939,226.679,3739.0
2021-02-10 14:25:00,245.16,245.82,245.02,245.82,3593.0,226.8455,227.4562,226.716,227.4562,3593.0
2021-02-10 14:30:00,246.0,246.07,245.75,245.8,3123.0,227.6228,227.6875,227.3914,227.4377,3123.0
2021-02-10 14:35:00,245.91,245.93,245.78,245.8,500.0,227.5395,227.558,227.4192,227.4377,500.0
2021-02-10 14:40:00,245.95,246.2,245.74,245.93,5150.0,227.5765,227.8078,227.3822,227.558,5150.0
2021-02-10 14:45:00,245.93,245.97,245.9,245.94,2000.0,227.558,227.595,227.5302,227.5673,2000.0
2021-02-10 14:50:00,246.01,246.01,245.5,245.61,1623.0,227.632,227.632,227.1601,227.2619,1623.0
2021-02-10 14:55:00,245.71,245.8,245.51,245.75,1600.0,227.3544,227.4377,227.1694,227.3914,1600.0
2021-02-10 15:00:00,245.81,245.85,245.68,245.78,4001.0,227.447,227.484,227.3267,227.4192,4001.0
2021-02-10 15:05:00,245.8,245.84,245.54,245.54,2773.0,227.4377,227.4747,227.1971,227.1971,2773.0
2021-02-10 15:10:00,245.51,245.65,245.4,245.55,3300.0,227.1694,227.2989,227.0676,227.2064,3300.0
2021-02-10 15:15:00,245.66,245.76,245.41,245.47,5639.0,227.3082,227.4007,227.0768,227.1324,5639.0
2021-02-10 15:20:00,245.36,245.53,245.28,245.36,3749.0,227.0306,227.1879,226.9566,227.0306,3749.0
2021-02-10 15:25:00,245.19,245.19,244.62,244.83,4550.0,226.8733,226.8733,226.3459,226.5402,4550.0
2021-02-10 15:30:00,244.93,245.02,244.77,244.91,4687.0,226.6327,226.716,226.4847,226.6142,4687.0
2021-02-10 15:35:00,244.86,244.86,244.16,244.19,9446.0,226.5679,226.5679,225.9202,225.948,9446.0
2021-02-10 15:40:00,244.22,245.33,244.22,244.89,12235.0,225.9757,227.0028,225.9757,226.5957,12235.0
2021-02-10 15:45:00,244.93,245.23,244.5,244.93,13655.0,226.6327,226.9103,226.2348,226.6327,13655.0
2021-02-10 15:50:00,244.87,244.89,244.72,244.79,11119.0,226.5772,226.5957,226.4384,226.5032,11119.0
2021-02-10 15:55:00,244.81,244.93,244.53,244.74,46257.0,226.5217,226.6327,226.2626,226.4569,46257.0
2021-02-11 09:30:00,245.9,246.73,245.45,245.75,11169.0,227.5302,228.2982,227.1139,227.3914,11169.0
2021-02-11 09:35:00,245.62,245.62,244.18,244.34,3075.0,227.2712,227.2712,225.9387,226.0868,3075.0
2021-02-11 09:40:00,244.34,245.29,244.01,245.29,3291.0,226.0868,226.9658,225.7814,226.9658,3291.0
2021-02-11 09:45:00,245.24,246.13,245.24,245.53,1937.0,226.9195,227.7431,226.9195,227.1879,1937.0
2021-02-11 09:50:00,244.77,244.77,243.99,244.29,1612.0,226.4847,226.4847,225.7629,226.0405,1612.0
2021-02-11 09:55:00,244.27,244.87,243.17,243.18,9719.0,226.022,226.5772,225.0042,225.0134,9719.0
2021-02-11 10:00:00,243.28,243.5,242.72,243.47,7761.0,225.106,225.3095,224.5878,225.2818,7761.0
2021-02-11 10:05:00,243.43,244.24,243.43,244.24,3819.0,225.2448,225.9942,225.2448,225.9942,3819.0
2021-02-11 10:10:00,244.57,245.34,244.49,245.26,2016.0,226.2996,227.0121,226.2256,226.9381,2016.0
2021-02-11 10:15:00,245.19,245.26,244.55,244.73,10930.0,226.8733,226.9381,226.2811,226.4476,10930.0
2021-02-11 10:20:00,244.84,245.21,244.61,244.91,3968.0,226.5494,226.8918,226.3366,226.6142,3968.0
2021-02-11 10:25:00,245.01,245.11,244.58,244.58,6572.0,226.7067,226.7993,226.3088,226.3088,6572.0
2021-02-11 10:30:00,244.93,244.96,244.75,244.75,1922.0,226.6327,226.6605,226.4661,226.4661,1922.0
2021-02-11 10:35:00,244.79,245.23,244.79,244.98,8000.0,226.5032,226.9103,226.5032,226.679,8000.0
2021-02-11 10:40:00,244.93,245.14,244.9,245.0,5393.0,226.6327,226.827,226.6049,226.6975,5393.0
2021-02-11 10:45:00,244.96,245.19,244.78,244.98,4324.0,226.6605,226.8733,226.4939,226.679,4324.0
2021-02-11 10:50:00,245.1,245.43,244.8,245.38,6915.0,226.79,227.0954,226.5124,227.0491,6915.0
2021-02-11 10:55:00,245.36,245.36,245.13,245.13,3741.0,227.0306,227.0306,226.8178,226.8178,3741.0
2021-02-11 11:00:00,244.89,244.98,244.18,244.53,8506.0,226.5957,226.679,225.9387,226.2626,8506.0
2021-02-11 11:05:00,244.38,244.93,243.84,244.46,12548.0,226.1238,226.6327,225.6241,226.1978,12548.0
2021-02-11 11:10:00,244.43,244.43,243.79,243.85,5041.0,226.1701,226.1701,225.5779,225.6334,5041.0
2021-02-11 11:15:00,243.81,244.03,243.67,243.73,2216.0,225.5964,225.7999,225.4668,225.5223,2216.0
2021-02-11 11:20:00,243.74,243.74,243.44,243.45,3110.0,225.5316,225.5316,225.254,225.2633,3110.0
2021-02-11 11:25:00,243.45,243.86,243.36,243.66,5583.0,225.2633,225.6426,225.18,225.4576,5583.0
2021-02-11 11:30:00,243.73,243.87,243.55,243.68,5862.0,225.5223,225.6519,225.3558,225.4761,5862.0
2021-02-11 11:35:00,243.68,243.68,243.25,243.49,5992.0,225.4761,225.4761,225.0782,225.3003,5992.0
2021-02-11 11:40:00,243.59,244.0,243.59,243.96,2280.0,225.3928,225.7722,225.3928,225.7352,2280.0
2021-02-11 11:45:00,243.94,244.3,243.92,244.28,6423.0,225.7167,226.0498,225.6982,226.0313,6423.0
2021-02-11 11:50:00,244.39,244.75,244.26,244.65,7701.0,226.133,226.4661,226.0128,226.3736,7701.0
2021-02-11 11:55:00,244.72,244.72,244.21,244.43,5000.0,226.4384,226.4384,225.9665,226.1701,5000.0
2021-02-11 12:00:00,244.38,244.43,243.94,244.19,7397.0,226.1238,226.1701,225.7167,225.948,7397.0
2021-02-11 12:05:00,244.07,244.1,243.61,243.61,8004.0,225.8369,225.8647,225.4113,225.4113,8004.0
2021-02-11 12:10:00,243.62,243.85,243.29,243.47,3283.0,225.4206,225.6334,225.1152,225.2818,3283.0
2021-02-11 12:15:00,243.57,243.57,242.49,242.49,2299.0,225.3743,225.3743,224.375,224.375,2299.0
2021-02-11 12:20:00,242.38,242.8,242.38,242.6,3213.0,224.2732,224.6618,224.2732,224.4768,3213.0
2021-02-11 12:25:00,242.54,242.68,242.36,242.64,4202.0,224.4212,224.5508,224.2547,224.5138,4202.0
2021-02-11 12:30:00,242.61,243.24,242.61,243.02,2749.0,224.486,225.069,224.486,224.8654,2749.0
2021-02-11 12:35:00,243.13,243.85,243.13,243.68,3091.0,224.9672,225.6334,224.9672,225.4761,3091.0
2021-02-11 12:40:00,243.62,243.62,242.91,243.0,2997.0,225.4206,225.4206,224.7636,224.8469,2997.0
2021-02-11 12:45:00,243.0,243.28,242.62,243.28,2800.0,224.8469,225.106,224.4953,225.106,2800.0
2021-02-11 12:50:00,243.71,243.77,243.3,243.48,2818.0,225.5038,225.5594,225.1245,225.291,2818.0
2021-02-11 12:55:00,243.75,244.12,243.75,244.08,3200.0,225.5409,225.8832,225.5409,225.8462,3200.0
2021-02-11 13:00:00,243.96,243.99,243.72,243.87,2612.0,225.7352,225.7629,225.5131,225.6519,2612.0
2021-02-11 13:05:00,243.97,244.08,243.89,243.95,2800.0,225.7444,225.8462,225.6704,225.7259,2800.0
2021-02-11 13:10:00,243.74,243.93,243.52,243.93,2594.0,225.5316,225.7074,225.328,225.7074,2594.0
2021-02-11 13:15:00,244.06,244.47,244.04,244.32,3716.0,225.8277,226.2071,225.8092,226.0683,3716.0
2021-02-11 13:20:00,244.34,244.79,244.34,244.41,3700.0,226.0868,226.5032,226.0868,226.1515,3700.0
2021-02-11 13:25:00,244.41,244.41,244.17,244.26,2745.0,226.1515,226.1515,225.9295,226.0128,2745.0
2021-02-11 13:30:00,244.31,244.68,244.19,244.48,2492.0,226.059,226.4014,225.948,226.2163,2492.0
2021-02-11 13:35:00,244.42,244.42,244.11,244.28,1063.0,226.1608,226.1608,225.874,226.0313,1063.0
2021-02-11 13:40:00,244.36,244.43,244.03,244.14,2460.0,226.1053,226.1701,225.7999,225.9017,2460.0
2021-02-11 13:45:00,243.94,244.23,243.88,244.08,3000.0,225.7167,225.985,225.6611,225.8462,3000.0
2021-02-11 13:50:00,244.15,244.15,243.85,243.93,1802.0,225.911,225.911,225.6334,225.7074,1802.0
2021-02-11 13:55:00,243.9,243.96,243.75,243.75,2485.0,225.6796,225.7352,225.5409,225.5409,2485.0
2021-02-11 14:00:00,243.67,243.67,243.05,243.05,5732.0,225.4668,225.4668,224.8931,224.8931,5732.0
2021-02-11 14:05:00,243.11,243.11,242.77,242.86,5779.0,224.9487,224.9487,224.6341,224.7173,5779.0
2021-02-11 14:10:00,242.89,243.14,242.86,243.14,3027.0,224.7451,224.9764,224.7173,224.9764,3027.0
2021-02-11 14:15:00,243.33,244.01,243.33,244.01,3480.0,225.1522,225.7814,225.1522,225.7814,3480.0
2021-02-11 14:20:00,244.1,244.16,243.89,244.06,7639.0,225.8647,225.9202,225.6704,225.8277,7639.0
2021-02-11 14:25:00,244.11,244.62,244.03,244.43,8958.0,225.874,226.3459,225.7999,226.1701,8958.0
2021-02-11 14:30:00,244.5,244.5,244.2,244.24,2101.0,226.2348,226.2348,225.9572,225.9942,2101.0
2021-02-11 14:35:00,244.23,244.33,244.15,244.33,2240.0,225.985,226.0775,225.911,226.0775,2240.0
2021-02-11 14:40:00,244.26,244.65,244.26,244.52,7824.0,226.0128,226.3736,226.0128,226.2533,7824.0
2021-02-11 14:45:00,244.54,244.57,244.25,244.27,4102.0,226.2718,226.2996,226.0035,226.022,4102.0
2021-02-11 14:50:00,244.2,244.57,244.16,244.5,4040.0,225.9572,226.2996,225.9202,226.2348,4040.0
2021-02-11 14:55:00,244.56,244.6,244.37,244.41,9427.0,226.2903,226.3274,226.1145,226.1515,9427.0
2021-02-11 15:00:00,244.37,244.83,244.3,244.83,6659.0,226.1145,226.5402,226.0498,226.5402,6659.0
2021-02-11 15:05:00,244.77,245.0,244.76,244.9,6277.0,226.4847,226.6975,226.4754,226.6049,6277.0
2021-02-11 15:10:00,244.96,245.29,244.83,245.27,9551.0,226.6605,226.9658,226.5402,226.9473,9551.0
2021-02-11 15:15:00,245.27,245.27,244.97,244.99,7000.0,226.9473,226.9473,226.6697,226.6882,7000.0
2021-02-11 15:20:00,244.99,245.29,244.9,245.29,6388.0,226.6882,226.9658,226.6049,226.9658,6388.0
2021-02-11 15:25:00,245.3,245.77,245.21,245.57,2562.0,226.9751,227.41,226.8918,227.2249,2562.0
2021-02-11 15:30:00,245.71,245.85,245.56,245.78,4200.0,227.3544,227.484,227.2156,227.4192,4200.0
2021-02-11 15:35:00,245.75,246.06,245.71,245.98,4782.0,227.3914,227.6783,227.3544,227.6043,4782.0
2021-02-11 15:40:00,246.02,246.34,246.02,246.23,6462.0,227.6413,227.9374,227.6413,227.8356,6462.0
2021-02-11 15:45:00,246.21,246.67,246.19,246.5,7934.0,227.8171,228.2427,227.7986,228.0854,7934.0
2021-02-11 15:50:00,246.64,246.64,246.39,246.44,9557.0,228.215,228.215,227.9836,228.0299,9557.0
2021-02-11 15:55:00,246.43,246.93,246.09,246.86,28086.0,228.0206,228.4833,227.706,228.4185,28086.0
2021-02-12 09:30:00,244.84,245.69,244.84,245.07,9058.0,227.5222,228.3121,227.5222,227.736,9058.0
2021-02-12 09:35:00,245.69,246.62,244.99,245.31,3808.0,228.3121,229.1763,227.6616,227.959,3808.0
2021-02-12 09:40:00,245.26,245.35,243.8,243.8,4600.0,227.9125,227.9962,226.5558,226.5558,4600.0
2021-02-12 09:45:00,243.54,244.11,243.21,243.25,5160.0,226.3142,226.8439,226.0075,226.0447,5160.0
2021-02-12 09:50:00,243.05,243.86,243.05,243.64,3016.0,225.8589,226.6116,225.8589,226.4071,3016.0
2021-02-12 09:55:00,243.92,244.79,243.4,243.52,7522.0,226.6673,227.4758,226.1841,226.2956,7522.0
2021-02-12 10:00:00,243.76,244.53,243.55,244.41,2300.0,226.5186,227.2342,226.3235,227.1227,2300.0
2021-02-12 10:05:00,244.52,244.88,244.3,244.73,3281.0,227.2249,227.5594,227.0204,227.42,3281.0
2021-02-12 10:10:00,244.6,244.6,244.33,244.33,1340.0,227.2992,227.2992,227.0483,227.0483,1340.0
2021-02-12 10:15:00,244.45,244.48,244.07,244.31,1900.0,227.1598,227.1877,226.8067,227.0297,1900.0
2021-02-12 10:20:00,244.49,245.24,244.42,245.02,1904.0,227.197,227.894,227.132,227.6895,1904.0
2021-02-12 10:25:00,245.12,245.25,244.99,245.12,1601.0,227.7824,227.9032,227.6616,227.7824,1601.0
2021-02-12 10:30:00,244.99,245.02,244.5,244.9,3363.0,227.6616,227.6895,227.2063,227.578,3363.0
2021-02-12 10:35:00,244.89,245.65,244.89,245.65,2148.0,227.5687,228.275,227.5687,228.275,2148.0
2021-02-12 10:40:00,245.74,245.87,245.4,245.47,3081.0,228.3586,228.4794,228.0426,228.1077,3081.0
2021-02-12 10:45:00,245.38,245.42,245.14,245.28,1972.0,228.0241,228.0612,227.801,227.9311,1972.0
2021-02-12 10:50:00,245.27,245.36,244.95,244.95,3100.0,227.9218,228.0055,227.6245,227.6245,3100.0
2021-02-12 10:55:00,244.89,244.99,244.09,244.3,6451.0,227.5687,227.6616,226.8253,227.0204,6451.0
2021-02-12 11:00:00,244.24,244.35,243.99,244.26,2750.0,226.9647,227.0669,226.7324,226.9833,2750.0
2021-02-12 11:05:00,244.3,244.43,244.25,244.25,650.0,227.0204,227.1412,226.974,226.974,650.0
2021-02-12 11:10:00,244.25,244.32,244.02,244.31,3177.0,226.974,227.039,226.7602,227.0297,3177.0
2021-02-12 11:15:00,244.32,244.37,244.12,244.25,3074.0,227.039,227.0855,226.8532,226.974,3074.0
2021-02-12 11:20:00,244.3,244.31,244.08,244.08,2689.0,227.0204,227.0297,226.816,226.816,2689.0
2021-02-12 11:25:00,244.16,244.17,243.84,243.97,2000.0,226.8903,226.8996,226.593,226.7138,2000.0
2021-02-12 11:30:00,244.0,244.27,243.93,244.25,2000.0,226.7417,226.9926,226.6766,226.974,2000.0
2021-02-12 11:35:00,244.28,244.39,244.04,244.29,4381.0,227.0019,227.1041,226.7788,227.0112,4381.0
2021-02-12 11:40:00,244.35,244.39,244.08,244.09,1800.0,227.0669,227.1041,226.816,226.8253,1800.0
2021-02-12 11:45:00,244.09,244.54,244.08,244.48,1608.0,226.8253,227.2435,226.816,227.1877,1608.0
2021-02-12 11:50:00,244.48,244.58,244.37,244.56,1207.0,227.1877,227.2806,227.0855,227.2621,1207.0
2021-02-12 11:55:00,244.61,244.61,244.49,244.49,521.0,227.3085,227.3085,227.197,227.197,521.0
2021-02-12 12:00:00,244.52,244.55,244.36,244.44,1800.0,227.2249,227.2528,227.0762,227.1505,1800.0
2021-02-12 12:05:00,244.5,244.51,244.31,244.49,2258.0,227.2063,227.2156,227.0297,227.197,2258.0
2021-02-12 12:10:00,244.57,244.57,244.57,244.57,100.0,227.2713,227.2713,227.2713,227.2713,100.0
2021-02-12 12:15:00,244.6,244.64,244.54,244.6,3100.0,227.2992,227.3364,227.2435,227.2992,3100.0
2021-02-12 12:20:00,244.59,244.61,244.26,244.29,4658.0,227.2899,227.3085,226.9833,227.0112,4658.0
2021-02-12 12:25:00,244.19,244.28,243.99,244.26,3356.0,226.9182,227.0019,226.7324,226.9833,3356.0
2021-02-12 12:30:00,244.26,244.45,244.17,244.41,1870.0,226.9833,227.1598,226.8996,227.1227,1870.0
2021-02-12 12:35:00,244.5,244.66,244.49,244.5,1054.0,227.2063,227.355,227.197,227.2063,1054.0
2021-02-12 12:40:00,244.51,244.99,244.49,244.99,1335.0,227.2156,227.6616,227.197,227.6616,1335.0
2021-02-12 12:45:00,244.94,245.24,244.89,244.89,2738.0,227.6152,227.894,227.5687,227.5687,2738.0
2021-02-12 12:50:00,244.9,245.0,244.79,244.82,1601.0,227.578,227.6709,227.4758,227.5037,1601.0
2021-02-12 12:55:00,244.95,245.1,244.94,245.09,600.0,227.6245,227.7639,227.6152,227.7546,600.0
2021-02-12 13:00:00,245.17,245.46,245.16,245.37,956.0,227.8289,228.0984,227.8196,228.0148,956.0
2021-02-12 13:05:00,245.37,245.61,245.27,245.49,1985.0,228.0148,228.2378,227.9218,228.1263,1985.0
2021-02-12 13:10:00,245.52,245.52,245.42,245.42,2050.0,228.1542,228.1542,228.0612,228.0612,2050.0
2021-02-12 13:15:00,245.49,245.74,245.36,245.47,3172.0,228.1263,228.3586,228.0055,228.1077,3172.0
2021-02-12 13:20:00,245.26,245.46,245.26,245.35,471.0,227.9125,228.0984,227.9125,227.9962,471.0
2021-02-12 13:25:00,245.49,245.59,245.35,245.59,1340.0,228.1263,228.2192,227.9962,228.2192,1340.0
2021-02-12 13:30:00,245.55,245.69,245.41,245.68,3058.0,228.182,228.3121,228.0519,228.3028,3058.0
2021-02-12 13:35:00,245.77,246.14,245.69,246.01,4409.0,228.3865,228.7303,228.3121,228.6095,4409.0
2021-02-12 13:40:00,246.01,246.36,246.01,246.03,1300.0,228.6095,228.9347,228.6095,228.6281,1300.0
2021-02-12 13:45:00,246.11,246.41,246.11,246.28,1834.0,228.7024,228.9812,228.7024,228.8604,1834.0
2021-02-12 13:50:00,246.38,246.6,246.28,246.54,4537.0,228.9533,229.1578,228.8604,229.102,4537.0
2021-02-12 13:55:00,246.54,246.67,246.3,246.49,3300.0,229.102,229.2228,228.879,229.0555,3300.0
2021-02-12 14:00:00,246.42,246.49,246.2,246.25,1400.0,228.9905,229.0555,228.7861,228.8325,1400.0
2021-02-12 14:05:00,246.29,246.4,246.28,246.4,1367.0,228.8697,228.9719,228.8604,228.9719,1367.0
2021-02-12 14:10:00,246.4,246.56,246.27,246.45,3189.0,228.9719,229.1206,228.8511,229.0184,3189.0
2021-02-12 14:15:00,246.39,246.78,246.39,246.73,1526.0,228.9626,229.325,228.9626,229.2786,1526.0
2021-02-12 14:20:00,246.86,247.09,246.64,246.92,2643.0,229.3994,229.6131,229.1949,229.4551,2643.0
2021-02-12 14:25:00,246.88,247.23,246.72,247.08,2774.0,229.418,229.7432,229.2693,229.6038,2774.0
2021-02-12 14:30:00,247.11,247.35,246.94,247.35,9710.0,229.6317,229.8547,229.4737,229.8547,9710.0
2021-02-12 14:35:00,247.32,247.47,247.19,247.47,2082.0,229.8268,229.9662,229.706,229.9662,2082.0
2021-02-12 14:40:00,247.45,247.63,247.21,247.58,1843.0,229.9476,230.1149,229.7246,230.0684,1843.0
2021-02-12 14:45:00,247.53,248.08,247.53,248.08,4334.0,230.022,230.5331,230.022,230.5331,4334.0
2021-02-12 14:50:00,247.92,248.02,247.86,247.93,7327.0,230.3844,230.4773,230.3286,230.3937,7327.0
2021-02-12 14:55:00,247.92,248.07,247.91,248.07,1593.0,230.3844,230.5238,230.3751,230.5238,1593.0
2021-02-12 15:00:00,248.1,248.3,248.09,248.3,3761.0,230.5517,230.7375,230.5424,230.7375,3761.0
2021-02-12 15:05:00,248.31,248.51,248.31,248.32,2641.0,230.7468,230.9327,230.7468,230.7561,2641.0
2021-02-12 15:10:00,248.33,248.53,248.28,248.53,1722.0,230.7654,230.9513,230.7189,230.9513,1722.0
2021-02-12 15:15:00,248.5,248.58,248.36,248.52,2137.0,230.9234,230.9977,230.7933,230.942,2137.0
2021-02-12 15:20:00,248.45,248.6,248.37,248.51,4511.0,230.8769,231.0163,230.8026,230.9327,4511.0
2021-02-12 15:25:00,248.51,248.99,248.49,248.83,7519.0,230.9327,231.3787,230.9141,231.23,7519.0
2021-02-12 15:30:00,248.83,249.18,248.62,249.16,7866.0,231.23,231.5553,231.0349,231.5367,7866.0
2021-02-12 15:35:00,249.21,249.27,249.01,249.09,7122.0,231.5832,231.6389,231.3973,231.4716,7122.0
2021-02-12 15:40:00,249.13,249.26,249.05,249.15,7593.0,231.5088,231.6296,231.4345,231.5274,7593.0
2021-02-12 15:45:00,249.15,249.31,249.12,249.31,10117.0,231.5274,231.6761,231.4995,231.6761,10117.0
2021-02-12 15:50:00,249.32,249.67,249.16,249.16,14447.0,231.6854,232.0106,231.5367,231.5367,14447.0
2021-02-12 15:55:00,249.17,249.64,249.17,249.18,29365.0,231.546,231.9827,231.546,231.5553,29365.0
2021-02-16 09:30:00,250.99,252.05,250.99,251.83,18500.0,233.2373,234.2223,233.2373,234.0178,18500.0
2021-02-16 09:35:00,251.32,251.85,250.61,250.98,1600.0,233.5439,234.0364,232.8841,233.228,1600.0
2021-02-16 09:40:00,250.97,251.96,250.87,251.86,4963.0,233.2187,234.1386,233.1257,234.0457,4963.0
2021-02-16 09:45:00,251.57,251.77,251.27,251.41,3400.0,233.7762,233.9621,233.4974,233.6275,3400.0
2021-02-16 09:50:00,251.42,252.34,250.57,252.34,5938.0,233.6368,234.4918,232.847,234.4918,5938.0
2021-02-16 09:55:00,252.16,252.35,251.62,251.69,2910.0,234.3245,234.5011,233.8227,233.8877,2910.0
2021-02-16 10:00:00,251.39,251.57,250.87,251.44,3733.0,233.609,233.7762,233.1257,233.6554,3733.0
2021-02-16 10:05:00,251.42,251.48,250.95,251.07,5390.0,233.6368,233.6926,233.2001,233.3116,5390.0
2021-02-16 10:10:00,250.84,251.2,250.5,250.61,3004.0,233.0979,233.4324,232.7819,232.8841,3004.0
2021-02-16 10:15:00,250.66,251.82,250.65,251.63,3737.0,232.9306,234.0085,232.9213,233.832,3737.0
2021-02-16 10:20:00,251.63,251.63,251.02,251.03,8657.0,233.832,233.832,233.2651,233.2744,8657.0
2021-02-16 10:25:00,251.03,251.2,250.85,251.2,3700.0,233.2744,233.4324,233.1072,233.4324,3700.0
2021-02-16 10:30:00,252.0,252.14,251.72,251.88,2951.0,234.1758,234.3059,233.9156,234.0643,2951.0
2021-02-16 10:35:00,251.74,251.89,251.62,251.62,2602.0,233.9342,234.0736,233.8227,233.8227,2602.0
2021-02-16 10:40:00,251.53,251.6,250.9,251.07,3640.0,233.7391,233.8041,233.1536,233.3116,3640.0
2021-02-16 10:45:00,251.23,251.42,250.44,250.65,14060.0,233.4603,233.6368,232.7262,232.9213,14060.0
2021-02-16 10:50:00,250.52,250.9,250.49,250.76,13921.0,232.8005,233.1536,232.7726,233.0235,13921.0
2021-02-16 10:55:00,250.83,251.65,250.81,251.61,3335.0,233.0886,233.8506,233.07,233.8134,3335.0
2021-02-16 11:00:00,251.14,251.85,251.14,251.84,1500.0,233.3766,234.0364,233.3766,234.0271,1500.0
2021-02-16 11:05:00,251.97,252.25,251.79,252.25,5587.0,234.1479,234.4081,233.9807,234.4081,5587.0
2021-02-16 11:10:00,252.42,252.66,251.89,251.95,5799.0,234.5661,234.7891,234.0736,234.1294,5799.0
2021-02-16 11:15:00,251.86,252.09,251.8,252.03,4090.0,234.0457,234.2594,233.99,234.2037,4090.0
2021-02-16 11:20:00,251.99,252.11,251.32,251.32,3248.0,234.1665,234.278,233.5439,233.5439,3248.0
2021-02-16 11:25:00,251.31,251.46,251.08,251.33,1650.0,233.5346,233.674,233.3209,233.5532,1650.0
2021-02-16 11:30:00,251.11,251.24,250.73,251.17,2940.0,233.3488,233.4696,232.9956,233.4045,2940.0
2021-02-16 11:35:00,251.23,251.23,251.03,251.22,1812.0,233.4603,233.4603,233.2744,233.451,1812.0
2021-02-16 11:40:00,251.33,251.97,251.33,251.92,3585.0,233.5532,234.1479,233.5532,234.1015,3585.0
2021-02-16 11:45:00,251.93,252.18,251.85,252.14,4306.0,234.1108,234.3431,234.0364,234.3059,4306.0
2021-02-16 11:50:00,252.08,252.14,251.65,252.01,3029.0,234.2502,234.3059,233.8506,234.1851,3029.0
2021-02-16 11:55:00,251.74,252.0,251.74,251.78,1000.0,233.9342,234.1758,233.9342,233.9714,1000.0
2021-02-16 12:00:00,251.53,252.11,251.37,251.58,4950.0,233.7391,234.278,233.5904,233.7855,4950.0
2021-02-16 12:05:00,251.62,251.68,251.3,251.5,3802.0,233.8227,233.8784,233.5253,233.7112,3802.0
2021-02-16 12:10:00,251.52,251.94,251.52,251.8,4986.0,233.7298,234.1201,233.7298,233.99,4986.0
2021-02-16 12:15:00,251.83,251.91,251.63,251.76,2523.0,234.0178,234.0922,233.832,233.9528,2523.0
2021-02-16 12:20:00,251.8,251.82,251.55,251.57,3071.0,233.99,234.0085,233.7576,233.7762,3071.0
2021-02-16 12:25:00,251.63,251.63,251.49,251.49,833.0,233.832,233.832,233.7019,233.7019,833.0
2021-02-16 12:30:00,251.59,251.65,251.24,251.25,1562.0,233.7948,233.8506,233.4696,233.4789,1562.0
2021-02-16 12:35:00,251.36,251.81,251.36,251.39,1911.0,233.5811,233.9993,233.5811,233.609,1911.0
2021-02-16 12:40:00,251.4,251.62,251.36,251.57,2600.0,233.6183,233.8227,233.5811,233.7762,2600.0
2021-02-16 12:45:00,251.75,251.75,251.55,251.69,700.0,233.9435,233.9435,233.7576,233.8877,700.0
2021-02-16 12:50:00,251.69,251.69,251.28,251.4,2216.0,233.8877,233.8877,233.5067,233.6183,2216.0
2021-02-16 12:55:00,251.5,251.63,251.41,251.63,800.0,233.7112,233.832,233.6275,233.832,800.0
2021-02-16 13:00:00,251.43,251.5,251.18,251.35,2913.0,233.6461,233.7112,233.4138,233.5718,2913.0
2021-02-16 13:05:00,251.38,251.38,250.86,251.0,1744.0,233.5997,233.5997,233.1164,233.2465,1744.0
2021-02-16 13:10:00,250.81,251.01,250.72,250.72,1200.0,233.07,233.2558,232.9864,232.9864,1200.0
2021-02-16 13:15:00,250.67,250.9,250.64,250.73,3116.0,232.9399,233.1536,232.912,232.9956,3116.0
2021-02-16 13:20:00,250.77,250.92,250.72,250.91,1598.0,233.0328,233.1722,232.9864,233.1629,1598.0
2021-02-16 13:25:00,250.97,251.09,250.97,251.06,2400.0,233.2187,233.3302,233.2187,233.3023,2400.0
2021-02-16 13:30:00,251.03,251.21,251.03,251.21,1500.0,233.2744,233.4417,233.2744,233.4417,1500.0
2021-02-16 13:35:00,251.32,251.43,251.18,251.43,2389.0,233.5439,233.6461,233.4138,233.6461,2389.0
2021-02-16 13:40:00,251.35,251.35,250.93,251.18,1706.0,233.5718,233.5718,233.1815,233.4138,1706.0
2021-02-16 13:45:00,251.24,251.25,251.14,251.23,1049.0,233.4696,233.4789,233.3766,233.4603,1049.0
2021-02-16 13:50:00,251.16,251.23,250.99,251.07,1719.0,233.3952,233.4603,233.2373,233.3116,1719.0
2021-02-16 13:55:00,251.22,251.22,251.04,251.04,1280.0,233.451,233.451,233.2837,233.2837,1280.0
2021-02-16 14:00:00,251.04,251.23,250.95,251.23,1312.0,233.2837,233.4603,233.2001,233.4603,1312.0
2021-02-16 14:05:00,251.23,251.27,250.88,250.88,2410.0,233.4603,233.4974,233.135,233.135,2410.0
2021-02-16 14:10:00,250.75,250.9,250.69,250.86,3200.0,233.0142,233.1536,232.9585,233.1164,3200.0
2021-02-16 14:15:00,251.05,251.08,250.52,250.8,5408.0,233.293,233.3209,232.8005,233.0607,5408.0
2021-02-16 14:20:00,250.82,250.86,250.73,250.84,2774.0,233.0793,233.1164,232.9956,233.0979,2774.0
2021-02-16 14:25:00,250.86,250.91,250.76,250.91,846.0,233.1164,233.1629,233.0235,233.1629,846.0
2021-02-16 14:30:00,251.03,251.13,250.85,250.92,824.0,233.2744,233.3674,233.1072,233.1722,824.0
2021-02-16 14:35:00,250.79,250.79,250.63,250.76,4029.0,233.0514,233.0514,232.9027,233.0235,4029.0
2021-02-16 14:40:00,250.75,250.87,250.74,250.87,700.0,233.0142,233.1257,233.0049,233.1257,700.0
2021-02-16 14:45:00,250.75,250.78,250.67,250.71,1326.0,233.0142,233.0421,232.9399,232.9771,1326.0
2021-02-16 14:50:00,250.63,250.66,250.3,250.36,2593.0,232.9027,232.9306,232.5961,232.6518,2593.0
2021-02-16 14:55:00,250.53,250.57,250.37,250.4,1832.0,232.8098,232.847,232.6611,232.689,1832.0
2021-02-16 15:00:00,250.51,250.52,250.16,250.29,2331.0,232.7912,232.8005,232.466,232.5868,2331.0
2021-02-16 15:05:00,250.34,250.44,250.34,250.43,1100.0,232.6332,232.7262,232.6332,232.7169,1100.0
2021-02-16 15:10:00,250.53,250.53,250.23,250.24,1503.0,232.8098,232.8098,232.531,232.5403,1503.0
2021-02-16 15:15:00,250.21,250.28,250.06,250.09,5141.0,232.5124,232.5775,232.373,232.4009,5141.0
2021-02-16 15:20:00,250.09,250.2,249.9,249.98,2027.0,232.4009,232.5031,232.2243,232.2987,2027.0
2021-02-16 15:25:00,249.95,250.18,249.86,249.91,1641.0,232.2708,232.4845,232.1872,232.2336,1641.0
2021-02-16 15:30:00,249.81,249.99,249.71,249.99,2722.0,232.1407,232.308,232.0478,232.308,2722.0
2021-02-16 15:35:00,249.99,250.06,249.59,249.59,2362.0,232.308,232.373,231.9363,231.9363,2362.0
2021-02-16 15:40:00,249.59,249.85,249.53,249.7,3612.0,231.9363,232.1779,231.8805,232.0385,3612.0
2021-02-16 15:45:00,249.61,249.7,249.42,249.53,5109.0,231.9549,232.0385,231.7783,231.8805,5109.0
2021-02-16 15:50:00,249.51,249.52,248.82,249.42,11516.0,231.8619,231.8712,231.2207,231.7783,11516.0
2021-02-16 15:55:00,249.42,249.75,248.94,249.71,29443.0,231.7783,232.085,231.3323,232.0478,29443.0
2021-02-17 09:30:00,247.72,248.37,247.09,247.59,26170.0,230.1985,230.8026,229.6131,230.0777,26170.0
2021-02-17 09:35:00,247.95,249.1,247.94,248.28,8493.0,230.4123,231.4809,230.403,230.7189,8493.0
2021-02-17 09:40:00,248.36,249.53,248.36,249.48,803.0,230.7933,231.8805,230.7933,231.8341,803.0
2021-02-17 09:45:00,249.47,250.69,249.47,250.2,4113.0,231.8248,232.9585,231.8248,232.5031,4113.0
2021-02-17 09:50:00,250.66,251.88,250.48,251.15,5839.0,232.9306,234.0643,232.7633,233.3859,5839.0
2021-02-17 09:55:00,251.06,251.26,250.36,250.36,1831.0,233.3023,233.4882,232.6518,232.6518,1831.0
2021-02-17 10:00:00,250.21,250.7,249.43,249.43,5287.0,232.5124,232.9678,231.7876,231.7876,5287.0
2021-02-17 10:05:00,249.67,249.67,249.0,249.66,2488.0,232.0106,232.0106,231.388,232.0013,2488.0
2021-02-17 10:10:00,249.68,249.74,248.78,249.05,4600.0,232.0199,232.0757,231.1836,231.4345,4600.0
2021-02-17 10:15:00,249.15,249.25,248.39,249.09,7382.0,231.5274,231.6203,230.8212,231.4716,7382.0
2021-02-17 10:20:00,249.45,249.6,248.94,248.95,3700.0,231.8062,231.9456,231.3323,231.3415,3700.0
2021-02-17 10:25:00,248.8,248.8,248.12,248.17,3133.0,231.2022,231.2022,230.5703,230.6167,3133.0
2021-02-17 10:30:00,248.16,248.16,247.15,247.52,8525.0,230.6074,230.6074,229.6689,230.0127,8525.0
2021-02-17 10:35:00,247.65,248.04,247.17,247.17,6106.0,230.1335,230.4959,229.6874,229.6874,6106.0
2021-02-17 10:40:00,247.26,247.58,246.58,247.24,4641.0,229.7711,230.0684,229.1392,229.7525,4641.0
2021-02-17 10:45:00,246.9,247.69,246.9,247.5,4616.0,229.4365,230.1707,229.4365,229.9941,4616.0
2021-02-17 10:50:00,247.61,247.63,247.39,247.59,1919.0,230.0963,230.1149,229.8919,230.0777,1919.0
2021-02-17 10:55:00,247.68,247.85,247.47,247.56,3133.0,230.1614,230.3193,229.9662,230.0499,3133.0
2021-02-17 11:00:00,247.56,247.65,247.09,247.09,4070.0,230.0499,230.1335,229.6131,229.6131,4070.0
2021-02-17 11:05:00,247.21,247.51,246.91,247.13,2110.0,229.7246,230.0034,229.4458,229.6503,2110.0
2021-02-17 11:10:00,247.16,247.3,246.81,247.13,1800.0,229.6782,229.8083,229.3529,229.6503,1800.0
2021-02-17 11:15:00,246.94,246.94,246.46,246.46,3088.0,229.4737,229.4737,229.0277,229.0277,3088.0
2021-02-17 11:20:00,246.56,247.29,246.55,246.89,4711.0,229.1206,229.799,229.1113,229.4272,4711.0
2021-02-17 11:25:00,246.81,247.05,246.51,246.51,3800.0,229.3529,229.5759,229.0741,229.0741,3800.0
2021-02-17 11:30:00,246.55,246.76,246.35,246.69,4161.0,229.1113,229.3064,228.9254,229.2414,4161.0
2021-02-17 11:35:00,246.67,247.07,246.66,246.92,800.0,229.2228,229.5945,229.2135,229.4551,800.0
2021-02-17 11:40:00,246.95,247.45,246.76,247.37,4432.0,229.483,229.9476,229.3064,229.8733,4432.0
2021-02-17 11:45:00,247.38,247.97,247.37,247.97,3646.0,229.8826,230.4309,229.8733,230.4309,3646.0
2021-02-17 11:50:00,247.89,248.33,247.89,248.3,2313.0,230.3565,230.7654,230.3565,230.7375,2313.0
2021-02-17 11:55:00,248.28,248.9,248.23,248.7,3580.0,230.7189,231.2951,230.6725,231.1092,3580.0
2021-02-17 12:00:00,248.78,248.97,248.14,248.4,2994.0,231.1836,231.3601,230.5888,230.8304,2994.0
2021-02-17 12:05:00,248.44,248.46,248.07,248.12,1600.0,230.8676,230.8862,230.5238,230.5703,1600.0
2021-02-17 12:10:00,248.05,248.07,247.98,248.02,700.0,230.5052,230.5238,230.4402,230.4773,700.0
2021-02-17 12:15:00,248.0,248.11,247.85,248.11,2623.0,230.4587,230.561,230.3193,230.561,2623.0
2021-02-17 12:20:00,248.05,248.51,247.91,248.51,3348.0,230.5052,230.9327,230.3751,230.9327,3348.0
2021-02-17 12:25:00,248.54,248.54,248.17,248.47,3779.0,230.9605,230.9605,230.6167,230.8955,3779.0
2021-02-17 12:30:00,248.59,248.92,248.4,248.73,2209.0,231.007,231.3137,230.8304,231.1371,2209.0
2021-02-17 12:35:00,248.8,248.84,248.47,248.47,1303.0,231.2022,231.2393,230.8955,230.8955,1303.0
2021-02-17 12:40:00,248.6,248.74,248.48,248.71,817.0,231.0163,231.1464,230.9048,231.1185,817.0
2021-02-17 12:45:00,248.72,249.0,248.57,249.0,2350.0,231.1278,231.388,230.9884,231.388,2350.0
2021-02-17 12:50:00,249.01,249.01,248.77,248.77,1323.0,231.3973,231.3973,231.1743,231.1743,1323.0
2021-02-17 12:55:00,248.86,248.91,248.78,248.78,876.0,231.2579,231.3044,231.1836,231.1836,876.0
2021-02-17 13:00:00,248.85,249.04,248.69,248.86,4924.0,231.2486,231.4252,231.0999,231.2579,4924.0
2021-02-17 13:05:00,248.77,249.21,248.77,249.12,1550.0,231.1743,231.5832,231.1743,231.4995,1550.0
2021-02-17 13:10:00,249.02,249.03,248.83,248.96,1606.0,231.4066,231.4159,231.23,231.3508,1606.0
2021-02-17 13:15:00,248.95,248.98,248.86,248.89,1100.0,231.3415,231.3694,231.2579,231.2858,1100.0
2021-02-17 13:20:00,248.86,248.86,248.48,248.57,1437.0,231.2579,231.2579,230.9048,230.9884,1437.0
2021-02-17 13:25:00,248.49,248.66,248.3,248.66,1391.0,230.9141,231.0721,230.7375,231.0721,1391.0
2021-02-17 13:30:00,248.59,248.76,248.53,248.76,2069.0,231.007,231.165,230.9513,231.165,2069.0
2021-02-17 13:35:00,248.78,248.78,248.57,248.57,1600.0,231.1836,231.1836,230.9884,230.9884,1600.0
2021-02-17 13:40:00,248.63,248.77,248.63,248.66,815.0,231.0442,231.1743,231.0442,231.0721,815.0
2021-02-17 13:45:00,248.57,248.87,248.52,248.62,3742.0,230.9884,231.2672,230.942,231.0349,3742.0
2021-02-17 13:50:00,248.63,249.1,248.63,248.94,2518.0,231.0442,231.4809,231.0442,231.3323,2518.0
2021-02-17 13:55:00,249.19,249.46,249.19,249.46,961.0,231.5646,231.8155,231.5646,231.8155,961.0
2021-02-17 14:00:00,249.49,249.92,249.49,249.78,3638.0,231.8433,232.2429,231.8433,232.1128,3638.0
2021-02-17 14:05:00,249.9,249.91,249.65,249.67,2496.0,232.2243,232.2336,231.992,232.0106,2496.0
2021-02-17 14:10:00,249.6,249.62,249.2,249.29,8018.0,231.9456,231.9642,231.5739,231.6575,8018.0
2021-02-17 14:15:00,249.36,249.53,248.85,249.06,3640.0,231.7225,231.8805,231.2486,231.4438,3640.0
2021-02-17 14:20:00,249.09,249.42,248.95,249.12,60835.0,231.4716,231.7783,231.3415,231.4995,60835.0
2021-02-17 14:25:00,248.83,248.83,248.66,248.75,816.0,231.23,231.23,231.0721,231.1557,816.0
2021-02-17 14:30:00,248.76,248.83,248.63,248.79,1100.0,231.165,231.23,231.0442,231.1929,1100.0
2021-02-17 14:35:00,248.7,248.76,248.44,248.53,2106.0,231.1092,231.165,230.8676,230.9513,2106.0
2021-02-17 14:40:00,248.59,248.68,248.46,248.66,1958.0,231.007,231.0906,230.8862,231.0721,1958.0
2021-02-17 14:45:00,248.67,248.75,248.61,248.75,1363.0,231.0813,231.1557,231.0256,231.1557,1363.0
2021-02-17 14:50:00,248.78,249.03,248.75,248.83,1811.0,231.1836,231.4159,231.1557,231.23,1811.0
2021-02-17 14:55:00,248.96,249.23,248.83,249.11,2638.0,231.3508,231.6017,231.23,231.4902,2638.0
2021-02-17 15:00:00,249.06,249.18,249.03,249.09,1372.0,231.4438,231.5553,231.4159,231.4716,1372.0
2021-02-17 15:05:00,249.03,249.2,249.0,249.0,3722.0,231.4159,231.5739,231.388,231.388,3722.0
2021-02-17 15:10:00,248.93,248.97,248.74,248.77,3617.0,231.323,231.3601,231.1464,231.1743,3617.0
2021-02-17 15:15:00,248.73,248.86,248.48,248.48,3179.0,231.1371,231.2579,230.9048,230.9048,3179.0
2021-02-17 15:20:00,248.54,248.73,248.44,248.59,3399.0,230.9605,231.1371,230.8676,231.007,3399.0
2021-02-17 15:25:00,248.75,248.75,248.42,248.68,1440.0,231.1557,231.1557,230.849,231.0906,1440.0
2021-02-17 15:30:00,248.55,248.59,247.94,247.94,4008.0,230.9698,231.007,230.403,230.403,4008.0
2021-02-17 15:35:00,248.01,248.12,247.9,247.97,3680.0,230.468,230.5703,230.3658,230.4309,3680.0
2021-02-17 15:40:00,247.94,247.94,247.67,247.7,2800.0,230.403,230.403,230.1521,230.18,2800.0
2021-02-17 15:45:00,247.6,247.94,247.59,247.91,7227.0,230.087,230.403,230.0777,230.3751,7227.0
2021-02-17 15:50:00,247.89,248.07,247.62,247.98,10910.0,230.3565,230.5238,230.1056,230.4402,10910.0
2021-02-17 15:55:00,247.93,248.32,247.82,248.14,14801.0,230.3937,230.7561,230.2915,230.5888,14801.0
2021-02-18 09:30:00,247.0,247.15,246.38,246.38,15611.0,229.5295,229.6689,228.9533,228.9533,15611.0
2021-02-18 09:35:00,246.58,246.58,246.26,246.26,400.0,229.1392,229.1392,228.8418,228.8418,400.0
2021-02-18 09:40:00,246.02,246.16,245.79,246.16,1103.0,228.6188,228.7489,228.4051,228.7489,1103.0
2021-02-18 09:45:00,245.75,246.08,245.74,245.85,1303.0,228.3679,228.6745,228.3586,228.4608,1303.0
2021-02-18 09:50:00,245.53,245.58,244.44,244.54,3700.0,228.1634,228.2099,227.1505,227.2435,3700.0
2021-02-18 09:55:00,244.69,244.82,244.31,244.33,1700.0,227.3829,227.5037,227.0297,227.0483,1700.0
2021-02-18 10:00:00,244.37,244.78,244.18,244.22,2410.0,227.0855,227.4665,226.9089,226.9461,2410.0
2021-02-18 10:05:00,243.84,243.84,243.17,243.17,2375.0,226.593,226.593,225.9704,225.9704,2375.0
2021-02-18 10:10:00,243.97,244.17,243.79,243.86,1948.0,226.7138,226.8996,226.5465,226.6116,1948.0
2021-02-18 10:15:00,243.69,243.69,243.2,243.21,1329.0,226.4536,226.4536,225.9982,226.0075,1329.0
2021-02-18 10:20:00,243.22,243.38,242.9,242.9,1887.0,226.0168,226.1655,225.7195,225.7195,1887.0
2021-02-18 10:25:00,243.03,243.07,242.62,243.07,2398.0,225.8403,225.8774,225.4593,225.8774,2398.0
2021-02-18 10:30:00,243.17,243.17,242.22,242.76,4551.0,225.9704,225.9704,225.0876,225.5894,4551.0
2021-02-18 10:35:00,242.91,243.21,242.6,243.21,848.0,225.7288,226.0075,225.4407,226.0075,848.0
2021-02-18 10:40:00,242.93,243.06,242.76,242.81,1448.0,225.7473,225.8681,225.5894,225.6358,1448.0
2021-02-18 10:45:00,242.68,242.68,242.0,242.32,4209.0,225.515,225.515,224.8831,225.1805,4209.0
2021-02-18 10:50:00,242.49,243.17,242.48,243.17,739.0,225.3385,225.9704,225.3292,225.9704,739.0
2021-02-18 10:55:00,243.24,243.24,242.93,242.93,13851.0,226.0354,226.0354,225.7473,225.7473,13851.0
2021-02-18 11:00:00,242.53,243.28,242.42,243.23,2048.0,225.3756,226.0726,225.2734,226.0261,2048.0
2021-02-18 11:05:00,243.25,243.5,243.25,243.41,1901.0,226.0447,226.277,226.0447,226.1934,1901.0
2021-02-18 11:10:00,243.19,243.46,243.13,243.46,1004.0,225.989,226.2399,225.9332,226.2399,1004.0
2021-02-18 11:15:00,243.62,243.94,243.36,243.38,1613.0,226.3885,226.6859,226.1469,226.1655,1613.0
2021-02-18 11:20:00,243.45,243.64,243.24,243.35,2052.0,226.2306,226.4071,226.0354,226.1376,2052.0
2021-02-18 11:25:00,243.17,243.17,242.84,242.84,1002.0,225.9704,225.9704,225.6637,225.6637,1002.0
2021-02-18 11:30:00,242.76,242.91,242.5,242.5,2000.0,225.5894,225.7288,225.3478,225.3478,2000.0
2021-02-18 11:35:00,242.6,243.04,242.6,242.79,1737.0,225.4407,225.8496,225.4407,225.6172,1737.0
2021-02-18 11:40:00,242.71,242.87,242.71,242.87,1000.0,225.5429,225.6916,225.5429,225.6916,1000.0
2021-02-18 11:45:00,242.85,243.02,242.57,243.02,7981.0,225.673,225.831,225.4128,225.831,7981.0
2021-02-18 11:50:00,243.0,243.13,242.92,243.0,1460.0,225.8124,225.9332,225.7381,225.8124,1460.0
2021-02-18 11:55:00,243.02,243.02,242.84,242.99,2302.0,225.831,225.831,225.6637,225.8031,2302.0
2021-02-18 12:00:00,242.93,243.24,242.93,243.24,1725.0,225.7473,226.0354,225.7473,226.0354,1725.0
2021-02-18 12:05:00,243.27,243.37,243.09,243.26,1700.0,226.0633,226.1562,225.896,226.054,1700.0
2021-02-18 12:10:00,243.44,243.44,243.12,243.15,2211.0,226.2213,226.2213,225.9239,225.9518,2211.0
2021-02-18 12:15:00,243.13,243.13,242.67,243.09,3680.0,225.9332,225.9332,225.5057,225.896,3680.0
2021-02-18 12:20:00,243.02,243.21,242.68,242.69,1220.0,225.831,226.0075,225.515,225.5243,1220.0
2021-02-18 12:25:00,242.76,243.0,242.69,243.0,1100.0,225.5894,225.8124,225.5243,225.8124,1100.0
2021-02-18 12:30:00,242.93,243.08,242.76,243.08,1191.0,225.7473,225.8867,225.5894,225.8867,1191.0
2021-02-18 12:35:00,243.14,243.27,243.13,243.2,1200.0,225.9425,226.0633,225.9332,225.9982,1200.0
2021-02-18 12:40:00,243.54,243.79,243.47,243.57,1098.0,226.3142,226.5465,226.2491,226.3421,1098.0
2021-02-18 12:45:00,243.54,243.89,243.54,243.81,700.0,226.3142,226.6394,226.3142,226.5651,700.0
2021-02-18 12:50:00,243.72,243.88,243.58,243.82,2128.0,226.4815,226.6301,226.3514,226.5744,2128.0
2021-02-18 12:55:00,243.75,243.88,243.74,243.79,801.0,226.5093,226.6301,226.5001,226.5465,801.0
2021-02-18 13:00:00,243.73,243.79,243.71,243.79,719.0,226.4908,226.5465,226.4722,226.5465,719.0
2021-02-18 13:05:00,243.89,244.03,243.89,243.97,1060.0,226.6394,226.7695,226.6394,226.7138,1060.0
2021-02-18 13:10:00,244.06,244.15,244.04,244.05,1734.0,226.7974,226.8811,226.7788,226.7881,1734.0
2021-02-18 13:15:00,244.06,244.35,244.06,244.08,2000.0,226.7974,227.0669,226.7974,226.816,2000.0
2021-02-18 13:20:00,244.42,244.66,244.42,244.58,1110.0,227.132,227.355,227.132,227.2806,1110.0
2021-02-18 13:25:00,244.97,245.0,244.81,244.95,787.0,227.6431,227.6709,227.4944,227.6245,787.0
2021-02-18 13:30:00,245.09,245.36,245.08,245.36,2044.0,227.7546,228.0055,227.7453,228.0055,2044.0
2021-02-18 13:35:00,245.45,245.59,245.25,245.31,2185.0,228.0891,228.2192,227.9032,227.959,2185.0
2021-02-18 13:40:00,245.14,245.48,245.08,245.21,1637.0,227.801,228.117,227.7453,227.8661,1637.0
2021-02-18 13:45:00,245.31,245.39,245.12,245.12,926.0,227.959,228.0333,227.7824,227.7824,926.0
2021-02-18 13:50:00,245.05,245.05,244.63,244.63,2300.0,227.7174,227.7174,227.3271,227.3271,2300.0
2021-02-18 13:55:00,244.75,245.03,244.6,244.63,3535.0,227.4386,227.6988,227.2992,227.3271,3535.0
2021-02-18 14:00:00,244.67,245.06,244.53,245.06,2851.0,227.3643,227.7267,227.2342,227.7267,2851.0
2021-02-18 14:05:00,244.88,244.92,244.39,244.66,3440.0,227.5594,227.5966,227.1041,227.355,3440.0
2021-02-18 14:10:00,244.55,244.86,244.43,244.69,1536.0,227.2528,227.5408,227.1412,227.3829,1536.0
2021-02-18 14:15:00,244.94,245.02,244.88,245.02,1500.0,227.6152,227.6895,227.5594,227.6895,1500.0
2021-02-18 14:20:00,244.85,245.13,244.85,245.04,2264.0,227.5315,227.7917,227.5315,227.7081,2264.0
2021-02-18 14:25:00,244.97,245.08,244.88,245.06,956.0,227.6431,227.7453,227.5594,227.7267,956.0
2021-02-18 14:30:00,245.01,245.18,244.95,245.11,1659.0,227.6802,227.8382,227.6245,227.7732,1659.0
2021-02-18 14:35:00,245.21,245.26,245.07,245.07,1400.0,227.8661,227.9125,227.736,227.736,1400.0
2021-02-18 14:40:00,244.97,244.97,244.75,244.77,1846.0,227.6431,227.6431,227.4386,227.4572,1846.0
2021-02-18 14:45:00,244.79,245.06,244.75,245.06,1910.0,227.4758,227.7267,227.4386,227.7267,1910.0
2021-02-18 14:50:00,244.81,245.2,244.81,244.81,2063.0,227.4944,227.8568,227.4944,227.4944,2063.0
2021-02-18 14:55:00,245.11,245.53,245.08,245.43,1772.0,227.7732,228.1634,227.7453,228.0705,1772.0
2021-02-18 15:00:00,245.46,245.5,245.38,245.5,1500.0,228.0984,228.1356,228.0241,228.1356,1500.0
2021-02-18 15:05:00,245.44,245.49,245.26,245.33,4858.0,228.0798,228.1263,227.9125,227.9776,4858.0
2021-02-18 15:10:00,245.23,245.37,245.09,245.16,2917.0,227.8847,228.0148,227.7546,227.8196,2917.0
2021-02-18 15:15:00,245.23,245.23,245.01,245.05,2208.0,227.8847,227.8847,227.6802,227.7174,2208.0
2021-02-18 15:20:00,244.99,244.99,244.44,244.45,7396.0,227.6616,227.6616,227.1505,227.1598,7396.0
2021-02-18 15:25:00,244.51,244.61,244.27,244.27,3200.0,227.2156,227.3085,226.9926,226.9926,3200.0
2021-02-18 15:30:00,244.3,244.76,244.24,244.6,13522.0,227.0204,227.4479,226.9647,227.2992,13522.0
2021-02-18 15:35:00,244.64,244.74,244.54,244.54,4097.0,227.3364,227.4293,227.2435,227.2435,4097.0
2021-02-18 15:40:00,244.49,244.5,244.17,244.26,7649.0,227.197,227.2063,226.8996,226.9833,7649.0
2021-02-18 15:45:00,244.24,244.32,243.66,243.66,12230.0,226.9647,227.039,226.4257,226.4257,12230.0
2021-02-18 15:50:00,243.65,244.05,243.39,244.02,18013.0,226.4164,226.7881,226.1748,226.7602,18013.0
2021-02-18 15:55:00,244.06,244.18,243.78,244.18,39506.0,226.7974,226.9089,226.5372,226.9089,39506.0
2021-02-19 09:30:00,246.38,247.49,245.92,247.48,25831.0,228.9533,229.9848,228.5259,229.9755,25831.0
2021-02-19 09:35:00,247.48,249.33,247.2,248.52,7468.0,229.9755,231.6947,229.7153,230.942,7468.0
2021-02-19 09:40:00,248.99,249.48,248.16,249.48,2100.0,231.3787,231.8341,230.6074,231.8341,2100.0
2021-02-19 09:45:00,249.02,249.09,248.42,249.01,3717.0,231.4066,231.4716,230.849,231.3973,3717.0
2021-02-19 09:50:00,249.03,250.0,248.9,249.03,4522.0,231.4159,232.3173,231.2951,231.4159,4522.0
2021-02-19 09:55:00,249.27,250.25,249.27,249.8,3612.0,231.6389,232.5496,231.6389,232.1314,3612.0
2021-02-19 10:00:00,249.71,249.87,249.28,249.33,2125.0,232.0478,232.1965,231.6482,231.6947,2125.0
2021-02-19 10:05:00,249.48,250.23,249.33,250.14,2348.0,231.8341,232.531,231.6947,232.4474,2348.0
2021-02-19 10:10:00,250.38,250.5,249.93,250.09,3404.0,232.6704,232.7819,232.2522,232.4009,3404.0
2021-02-19 10:15:00,250.09,250.09,249.61,249.73,3238.0,232.4009,232.4009,231.9549,232.0664,3238.0
2021-02-19 10:20:00,249.79,249.81,249.21,249.48,9556.0,232.1221,232.1407,231.5832,231.8341,9556.0
2021-02-19 10:25:00,249.15,249.15,248.85,248.85,900.0,231.5274,231.5274,231.2486,231.2486,900.0
2021-02-19 10:30:00,248.95,248.96,248.54,248.54,1618.0,231.3415,231.3508,230.9605,230.9605,1618.0
2021-02-19 10:35:00,248.54,248.9,248.5,248.85,1705.0,230.9605,231.2951,230.9234,231.2486,1705.0
2021-02-19 10:40:00,248.54,248.64,247.53,247.53,3294.0,230.9605,231.0535,230.022,230.022,3294.0
2021-02-19 10:45:00,247.86,248.05,247.51,248.03,6116.0,230.3286,230.5052,230.0034,230.4866,6116.0
2021-02-19 10:50:00,247.76,247.88,247.53,247.8,3570.0,230.2357,230.3472,230.022,230.2729,3570.0
2021-02-19 10:55:00,247.89,248.03,247.69,248.01,2326.0,230.3565,230.4866,230.1707,230.468,2326.0
2021-02-19 11:00:00,248.04,248.43,248.04,248.14,2484.0,230.4959,230.8583,230.4959,230.5888,2484.0
2021-02-19 11:05:00,248.43,248.75,248.35,248.35,1028.0,230.8583,231.1557,230.784,230.784,1028.0
2021-02-19 11:10:00,248.53,248.53,248.13,248.31,1650.0,230.9513,230.9513,230.5795,230.7468,1650.0
2021-02-19 11:15:00,248.48,249.16,248.47,249.16,2027.0,230.9048,231.5367,230.8955,231.5367,2027.0
2021-02-19 11:20:00,249.28,249.37,248.83,248.83,2727.0,231.6482,231.7318,231.23,231.23,2727.0
2021-02-19 11:25:00,248.85,249.1,248.76,249.06,1466.0,231.2486,231.4809,231.165,231.4438,1466.0
2021-02-19 11:30:00,249.12,249.21,248.98,249.11,2101.0,231.4995,231.5832,231.3694,231.4902,2101.0
2021-02-19 11:35:00,249.11,249.11,248.87,248.88,300.0,231.4902,231.4902,231.2672,231.2765,300.0
2021-02-19 11:40:00,248.8,248.96,248.52,248.52,925.0,231.2022,231.3508,230.942,230.942,925.0
2021-02-19 11:45:00,248.71,248.85,248.71,248.83,796.0,231.1185,231.2486,231.1185,231.23,796.0
2021-02-19 11:50:00,248.7,248.8,248.64,248.74,700.0,231.1092,231.2022,231.0535,231.1464,700.0
2021-02-19 11:55:00,248.76,248.76,248.53,248.53,500.0,231.165,231.165,230.9513,230.9513,500.0
2021-02-19 12:00:00,248.37,248.56,248.2,248.56,700.0,230.8026,230.9791,230.6446,230.9791,700.0
2021-02-19 12:05:00,248.49,248.83,248.49,248.83,900.0,230.9141,231.23,230.9141,231.23,900.0
2021-02-19 12:10:00,248.99,249.0,248.82,248.91,2969.0,231.3787,231.388,231.2207,231.3044,2969.0
2021-02-19 12:15:00,248.91,249.14,248.89,248.99,1700.0,231.3044,231.5181,231.2858,231.3787,1700.0
2021-02-19 12:20:00,248.81,248.81,248.0,248.08,1400.0,231.2114,231.2114,230.4587,230.5331,1400.0
2021-02-19 12:25:00,248.21,248.21,248.08,248.08,1143.0,230.6539,230.6539,230.5331,230.5331,1143.0
2021-02-19 12:30:00,248.17,248.32,248.17,248.25,840.0,230.6167,230.7561,230.6167,230.6911,840.0
2021-02-19 12:35:00,248.36,248.37,248.27,248.27,500.0,230.7933,230.8026,230.7096,230.7096,500.0
2021-02-19 12:40:00,248.37,248.49,248.21,248.27,700.0,230.8026,230.9141,230.6539,230.7096,700.0
2021-02-19 12:45:00,248.46,248.66,248.32,248.32,605.0,230.8862,231.0721,230.7561,230.7561,605.0
2021-02-19 12:50:00,248.32,248.45,248.18,248.34,1084.0,230.7561,230.8769,230.626,230.7747,1084.0
2021-02-19 12:55:00,248.36,248.49,248.31,248.45,1252.0,230.7933,230.9141,230.7468,230.8769,1252.0
2021-02-19 13:00:00,248.4,248.61,248.4,248.59,1354.0,230.8304,231.0256,230.8304,231.007,1354.0
2021-02-19 13:05:00,248.56,248.56,248.29,248.3,942.0,230.9791,230.9791,230.7282,230.7375,942.0
2021-02-19 13:10:00,248.37,248.6,248.37,248.6,700.0,230.8026,231.0163,230.8026,231.0163,700.0
2021-02-19 13:15:00,248.38,248.42,248.19,248.19,1211.0,230.8119,230.849,230.6353,230.6353,1211.0
2021-02-19 13:20:00,248.14,248.15,247.89,247.92,1451.0,230.5888,230.5981,230.3565,230.3844,1451.0
2021-02-19 13:25:00,247.94,248.26,247.94,248.26,1100.0,230.403,230.7003,230.403,230.7003,1100.0
2021-02-19 13:30:00,248.19,248.22,247.83,247.93,1100.0,230.6353,230.6632,230.3008,230.3937,1100.0
2021-02-19 13:35:00,247.85,248.12,247.65,248.12,1553.0,230.3193,230.5703,230.1335,230.5703,1553.0
2021-02-19 13:40:00,248.08,248.08,247.67,247.9,850.0,230.5331,230.5331,230.1521,230.3658,850.0
2021-02-19 13:45:00,247.74,248.17,247.68,248.14,4186.0,230.2171,230.6167,230.1614,230.5888,4186.0
2021-02-19 13:50:00,248.28,248.45,248.28,248.3,1720.0,230.7189,230.8769,230.7189,230.7375,1720.0
2021-02-19 13:55:00,248.33,248.38,248.0,248.02,2537.0,230.7654,230.8119,230.4587,230.4773,2537.0
2021-02-19 14:00:00,248.03,248.29,247.97,248.09,2106.0,230.4866,230.7282,230.4309,230.5424,2106.0
2021-02-19 14:05:00,248.08,248.09,247.81,247.93,1743.0,230.5331,230.5424,230.2822,230.3937,1743.0
2021-02-19 14:10:00,247.9,247.9,247.64,247.64,2133.0,230.3658,230.3658,230.1242,230.1242,2133.0
2021-02-19 14:15:00,247.72,247.89,247.55,247.71,3928.0,230.1985,230.3565,230.0406,230.1893,3928.0
2021-02-19 14:20:00,247.79,247.8,247.13,247.54,4316.0,230.2636,230.2729,229.6503,230.0313,4316.0
2021-02-19 14:25:00,247.62,247.75,247.06,247.43,5337.0,230.1056,230.2264,229.5852,229.9291,5337.0
2021-02-19 14:30:00,247.53,247.9,247.49,247.78,9569.0,230.022,230.3658,229.9848,230.2543,9569.0
2021-02-19 14:35:00,247.77,247.83,247.66,247.66,1725.0,230.245,230.3008,230.1428,230.1428,1725.0
2021-02-19 14:40:00,247.57,247.61,247.38,247.55,3776.0,230.0592,230.0963,229.8826,230.0406,3776.0
2021-02-19 14:45:00,247.41,247.64,247.38,247.44,2489.0,229.9105,230.1242,229.8826,229.9383,2489.0
2021-02-19 14:50:00,247.48,247.48,247.24,247.29,5102.0,229.9755,229.9755,229.7525,229.799,5102.0
2021-02-19 14:55:00,247.38,247.4,247.17,247.24,3400.0,229.8826,229.9012,229.6874,229.7525,3400.0
2021-02-19 15:00:00,247.21,247.35,247.2,247.22,3607.0,229.7246,229.8547,229.7153,229.7339,3607.0
2021-02-19 15:05:00,247.21,247.69,247.17,247.69,4188.0,229.7246,230.1707,229.6874,230.1707,4188.0
2021-02-19 15:10:00,247.92,248.1,247.69,247.85,6648.0,230.3844,230.5517,230.1707,230.3193,6648.0
2021-02-19 15:15:00,247.84,247.89,247.51,247.61,3464.0,230.3101,230.3565,230.0034,230.0963,3464.0
2021-02-19 15:20:00,247.52,247.7,247.52,247.7,2927.0,230.0127,230.18,230.0127,230.18,2927.0
2021-02-19 15:25:00,247.67,247.79,247.59,247.62,1900.0,230.1521,230.2636,230.0777,230.1056,1900.0
2021-02-19 15:30:00,247.62,247.77,247.57,247.58,7982.0,230.1056,230.245,230.0592,230.0684,7982.0
2021-02-19 15:35:00,247.57,248.08,247.42,247.79,6926.0,230.0592,230.5331,229.9198,230.2636,6926.0
2021-02-19 15:40:00,247.9,247.99,247.7,247.7,4650.0,230.3658,230.4494,230.18,230.18,4650.0
2021-02-19 15:45:00,247.68,248.12,247.67,247.89,6300.0,230.1614,230.5703,230.1521,230.3565,6300.0
2021-02-19 15:50:00,247.92,248.16,247.72,247.98,15944.0,230.3844,230.6074,230.1985,230.4402,15944.0
2021-02-19 15:55:00,247.95,248.23,247.69,248.23,34746.0,230.4123,230.6725,230.1707,230.6725,34746.0
2021-02-22 09:30:00,246.34,247.66,244.81,245.13,16281.0,228.9162,230.1428,227.4944,227.7917,16281.0
2021-02-22 09:35:00,245.36,245.55,244.5,245.5,3810.0,228.0055,228.182,227.2063,228.1356,3810.0
2021-02-22 09:40:00,245.2,245.26,244.45,244.51,2620.0,227.8568,227.9125,227.1598,227.2156,2620.0
2021-02-22 09:45:00,245.04,245.38,244.66,245.06,3961.0,227.7081,228.0241,227.355,227.7267,3961.0
2021-02-22 09:50:00,245.27,245.57,245.06,245.25,2629.0,227.9218,228.2006,227.7267,227.9032,2629.0
2021-02-22 09:55:00,245.9,245.9,244.8,245.17,3315.0,228.5073,228.5073,227.4851,227.8289,3315.0
2021-02-22 10:00:00,245.27,245.74,245.25,245.25,2900.0,227.9218,228.3586,227.9032,227.9032,2900.0
2021-02-22 10:05:00,245.19,245.19,244.62,244.62,1793.0,227.8475,227.8475,227.3178,227.3178,1793.0
2021-02-22 10:10:00,244.79,244.92,244.75,244.82,3150.0,227.4758,227.5966,227.4386,227.5037,3150.0
2021-02-22 10:15:00,244.56,244.73,243.62,243.62,6088.0,227.2621,227.42,226.3885,226.3885,6088.0
2021-02-22 10:20:00,243.75,243.86,243.34,243.36,3417.0,226.5093,226.6116,226.1283,226.1469,3417.0
2021-02-22 10:25:00,243.17,243.48,243.08,243.39,16803.0,225.9704,226.2584,225.8867,226.1748,16803.0
2021-02-22 10:30:00,243.46,243.83,243.21,243.51,8381.0,226.2399,226.5837,226.0075,226.2863,8381.0
2021-02-22 10:35:00,243.51,243.85,243.32,243.72,5734.0,226.2863,226.6023,226.1098,226.4815,5734.0
2021-02-22 10:40:00,243.76,243.89,243.62,243.78,6813.0,226.5186,226.6394,226.3885,226.5372,6813.0
2021-02-22 10:45:00,243.78,244.22,243.65,244.17,8223.0,226.5372,226.9461,226.4164,226.8996,8223.0
2021-02-22 10:50:00,244.06,244.2,243.69,243.9,8962.0,226.7974,226.9275,226.4536,226.6487,8962.0
2021-02-22 10:55:00,243.9,244.76,243.89,244.71,2200.0,226.6487,227.4479,226.6394,227.4014,2200.0
2021-02-22 11:00:00,244.8,245.15,244.76,244.87,4891.0,227.4851,227.8103,227.4479,227.5501,4891.0
2021-02-22 11:05:00,244.87,245.38,244.68,245.24,51947.0,227.5501,228.0241,227.3736,227.894,51947.0
2021-02-22 11:10:00,245.26,245.51,245.16,245.4,3417.0,227.9125,228.1449,227.8196,228.0426,3417.0
2021-02-22 11:15:00,245.42,245.62,245.37,245.55,3500.0,228.0612,228.2471,228.0148,228.182,3500.0
2021-02-22 11:20:00,245.45,245.67,245.45,245.49,400.0,228.0891,228.2935,228.0891,228.1263,400.0
2021-02-22 11:25:00,245.5,245.68,245.15,245.15,2305.0,228.1356,228.3028,227.8103,227.8103,2305.0
2021-02-22 11:30:00,245.25,245.34,244.89,244.89,4025.0,227.9032,227.9869,227.5687,227.5687,4025.0
2021-02-22 11:35:00,244.72,244.96,244.58,244.69,3123.0,227.4107,227.6338,227.2806,227.3829,3123.0
2021-02-22 11:40:00,244.59,244.71,244.43,244.67,3416.0,227.2899,227.4014,227.1412,227.3643,3416.0
2021-02-22 11:45:00,244.59,244.87,244.46,244.63,4261.0,227.2899,227.5501,227.1691,227.3271,4261.0
2021-02-22 11:50:00,244.65,244.81,244.47,244.57,3236.0,227.3457,227.4944,227.1784,227.2713,3236.0
2021-02-22 11:55:00,244.71,245.09,244.65,245.03,1900.0,227.4014,227.7546,227.3457,227.6988,1900.0
2021-02-22 12:00:00,245.02,245.26,244.76,245.26,2099.0,227.6895,227.9125,227.4479,227.9125,2099.0
2021-02-22 12:05:00,245.41,245.57,245.08,245.48,2500.0,228.0519,228.2006,227.7453,228.117,2500.0
2021-02-22 12:10:00,245.16,245.43,245.06,245.43,1217.0,227.8196,228.0705,227.7267,228.0705,1217.0
2021-02-22 12:15:00,245.45,245.6,245.34,245.6,800.0,228.0891,228.2285,227.9869,228.2285,800.0
2021-02-22 12:20:00,245.39,245.69,245.21,245.45,3000.0,228.0333,228.3121,227.8661,228.0891,3000.0
2021-02-22 12:25:00,245.64,245.97,245.6,245.67,1600.0,228.2657,228.5723,228.2285,228.2935,1600.0
2021-02-22 12:30:00,245.64,245.64,245.14,245.14,2407.0,228.2657,228.2657,227.801,227.801,2407.0
2021-02-22 12:35:00,245.25,245.54,245.25,245.47,3392.0,227.9032,228.1727,227.9032,228.1077,3392.0
2021-02-22 12:40:00,245.4,245.46,244.91,245.06,3788.0,228.0426,228.0984,227.5873,227.7267,3788.0
2021-02-22 12:45:00,245.0,245.0,244.66,244.66,1906.0,227.6709,227.6709,227.355,227.355,1906.0
2021-02-22 12:50:00,244.86,244.94,244.79,244.93,1907.0,227.5408,227.6152,227.4758,227.6059,1907.0
2021-02-22 12:55:00,244.95,244.97,244.83,244.83,5469.0,227.6245,227.6431,227.513,227.513,5469.0
2021-02-22 13:00:00,244.91,244.91,244.7,244.77,2000.0,227.5873,227.5873,227.3922,227.4572,2000.0
2021-02-22 13:05:00,244.88,244.91,244.66,244.81,2090.0,227.5594,227.5873,227.355,227.4944,2090.0
2021-02-22 13:10:00,244.82,244.82,244.67,244.76,1429.0,227.5037,227.5037,227.3643,227.4479,1429.0
2021-02-22 13:15:00,244.76,244.86,244.58,244.65,2615.0,227.4479,227.5408,227.2806,227.3457,2615.0
2021-02-22 13:20:00,244.86,244.96,244.62,244.67,2600.0,227.5408,227.6338,227.3178,227.3643,2600.0
2021-02-22 13:25:00,244.71,244.82,244.58,244.69,2904.0,227.4014,227.5037,227.2806,227.3829,2904.0
2021-02-22 13:30:00,244.9,245.03,244.84,245.03,3086.0,227.578,227.6988,227.5222,227.6988,3086.0
2021-02-22 13:35:00,245.09,245.09,244.83,244.88,5845.0,227.7546,227.7546,227.513,227.5594,5845.0
2021-02-22 13:40:00,244.91,245.03,244.82,244.92,2476.0,227.5873,227.6988,227.5037,227.5966,2476.0
2021-02-22 13:45:00,244.99,245.05,244.78,244.91,2723.0,227.6616,227.7174,227.4665,227.5873,2723.0
2021-02-22 13:50:00,244.91,245.03,244.67,244.8,1679.0,227.5873,227.6988,227.3643,227.4851,1679.0
2021-02-22 13:55:00,244.89,244.89,244.61,244.61,1250.0,227.5687,227.5687,227.3085,227.3085,1250.0
2021-02-22 14:00:00,244.61,244.61,244.39,244.45,2288.0,227.3085,227.3085,227.1041,227.1598,2288.0
2021-02-22 14:05:00,244.55,244.57,244.19,244.2,2763.0,227.2528,227.2713,226.9182,226.9275,2763.0
2021-02-22 14:10:00,244.26,244.33,243.92,244.0,2805.0,226.9833,227.0483,226.6673,226.7417,2805.0
2021-02-22 14:15:00,244.05,244.41,244.03,244.4,1700.0,226.7881,227.1227,226.7695,227.1134,1700.0
2021-02-22 14:20:00,244.3,244.41,244.2,244.21,1827.0,227.0204,227.1227,226.9275,226.9368,1827.0
2021-02-22 14:25:00,244.25,244.55,244.25,244.44,5941.0,226.974,227.2528,226.974,227.1505,5941.0
2021-02-22 14:30:00,244.39,244.48,244.28,244.33,2858.0,227.1041,227.1877,227.0019,227.0483,2858.0
2021-02-22 14:35:00,244.27,244.57,244.26,244.57,2158.0,226.9926,227.2713,226.9833,227.2713,2158.0
2021-02-22 14:40:00,244.45,244.72,244.45,244.5,2314.0,227.1598,227.4107,227.1598,227.2063,2314.0
2021-02-22 14:45:00,244.53,244.53,244.3,244.35,2002.0,227.2342,227.2342,227.0204,227.0669,2002.0
2021-02-22 14:50:00,244.3,244.48,244.27,244.3,2300.0,227.0204,227.1877,226.9926,227.0204,2300.0
2021-02-22 14:55:00,244.42,244.53,244.42,244.52,1300.0,227.132,227.2342,227.132,227.2249,1300.0
2021-02-22 15:00:00,244.44,244.54,244.37,244.37,2778.0,227.1505,227.2435,227.0855,227.0855,2778.0
2021-02-22 15:05:00,244.45,244.66,244.21,244.55,4900.0,227.1598,227.355,226.9368,227.2528,4900.0
2021-02-22 15:10:00,244.5,244.56,244.0,244.06,8893.0,227.2063,227.2621,226.7417,226.7974,8893.0
2021-02-22 15:15:00,244.08,244.17,243.82,243.94,4675.0,226.816,226.8996,226.5744,226.6859,4675.0
2021-02-22 15:20:00,243.88,244.08,243.78,243.81,2510.0,226.6301,226.816,226.5372,226.5651,2510.0
2021-02-22 15:25:00,243.8,244.07,243.63,243.63,3441.0,226.5558,226.8067,226.3978,226.3978,3441.0
2021-02-22 15:30:00,243.73,243.95,243.54,243.66,6886.0,226.4908,226.6952,226.3142,226.4257,6886.0
2021-02-22 15:35:00,243.77,243.91,243.6,243.79,4244.0,226.5279,226.658,226.37,226.5465,4244.0
2021-02-22 15:40:00,243.74,244.1,243.61,243.68,5277.0,226.5001,226.8346,226.3792,226.4443,5277.0
2021-02-22 15:45:00,243.68,244.29,243.68,244.14,4506.0,226.4443,227.0112,226.4443,226.8718,4506.0
2021-02-22 15:50:00,244.05,244.14,243.66,243.66,14151.0,226.7881,226.8718,226.4257,226.4257,14151.0
2021-02-22 15:55:00,243.71,243.95,243.25,243.94,16119.0,226.4722,226.6952,226.0447,226.6859,16119.0
2021-02-23 09:30:00,243.19,243.19,238.99,239.73,23747.0,225.989,225.989,222.086,222.7737,23747.0
2021-02-23 09:35:00,239.59,241.52,239.58,240.49,7608.0,222.6436,224.4371,222.6343,223.4799,7608.0
2021-02-23 09:40:00,240.6,241.14,239.06,239.43,6184.0,223.5821,224.084,222.1511,222.4949,6184.0
2021-02-23 09:45:00,239.15,239.5,237.13,237.63,10403.0,222.2347,222.56,220.3576,220.8222,10403.0
2021-02-23 09:50:00,237.62,238.87,237.19,238.11,4670.0,220.8129,221.9745,220.4133,221.2683,4670.0
2021-02-23 09:55:00,238.11,239.24,237.79,239.24,3002.0,221.2683,222.3183,220.9709,222.3183,3002.0
2021-02-23 10:00:00,238.82,239.02,237.86,238.43,7007.0,221.928,222.1139,221.0359,221.5656,7007.0
2021-02-23 10:05:00,239.01,240.54,238.65,240.39,3808.0,222.1046,223.5264,221.7701,223.387,3808.0
2021-02-23 10:10:00,240.13,241.0,240.08,240.66,11298.0,223.1454,223.9539,223.0989,223.6379,11298.0
2021-02-23 10:15:00,240.9,241.27,240.11,241.27,9041.0,223.8609,224.2048,223.1268,224.2048,9041.0
2021-02-23 10:20:00,241.16,242.1,241.16,241.87,3435.0,224.1025,224.9761,224.1025,224.7623,3435.0
2021-02-23 10:25:00,241.88,242.66,241.87,242.66,8440.0,224.7716,225.4964,224.7623,225.4964,8440.0
2021-02-23 10:30:00,242.51,242.64,241.68,242.01,5300.0,225.3571,225.4779,224.5858,224.8924,5300.0
2021-02-23 10:35:00,241.91,243.01,241.76,242.78,3407.0,224.7995,225.8217,224.6601,225.608,3407.0
2021-02-23 10:40:00,242.92,243.61,242.53,243.61,3832.0,225.7381,226.3792,225.3756,226.3792,3832.0
2021-02-23 10:45:00,243.47,243.94,243.32,243.94,1975.0,226.2491,226.6859,226.1098,226.6859,1975.0
2021-02-23 10:50:00,243.97,244.53,243.67,244.26,16904.0,226.7138,227.2342,226.435,226.9833,16904.0
2021-02-23 10:55:00,244.09,244.3,243.88,244.23,3391.0,226.8253,227.0204,226.6301,226.9554,3391.0
2021-02-23 11:00:00,243.97,244.4,243.97,244.4,5721.0,226.7138,227.1134,226.7138,227.1134,5721.0
2021-02-23 11:05:00,244.4,244.89,243.97,244.89,5589.0,227.1134,227.5687,226.7138,227.5687,5589.0
2021-02-23 11:10:00,244.99,245.4,244.07,244.09,5110.0,227.6616,228.0426,226.8067,226.8253,5110.0
2021-02-23 11:15:00,244.2,244.2,243.54,243.62,2279.0,226.9275,226.9275,226.3142,226.3885,2279.0
2021-02-23 11:20:00,243.8,243.85,242.87,242.87,2100.0,226.5558,226.6023,225.6916,225.6916,2100.0
2021-02-23 11:25:00,242.73,243.25,242.68,242.98,2917.0,225.5615,226.0447,225.515,225.7938,2917.0
2021-02-23 11:30:00,243.35,243.72,242.62,243.67,3145.0,226.1376,226.4815,225.4593,226.435,3145.0
2021-02-23 11:35:00,243.83,243.84,242.78,242.97,1508.0,226.5837,226.593,225.608,225.7845,1508.0
2021-02-23 11:40:00,242.8,242.81,242.12,242.12,1506.0,225.6265,225.6358,224.9946,224.9946,1506.0
2021-02-23 11:45:00,242.18,242.35,241.8,241.8,1823.0,225.0504,225.2084,224.6973,224.6973,1823.0
2021-02-23 11:50:00,241.47,242.2,241.47,241.95,2627.0,224.3906,225.069,224.3906,224.8367,2627.0
2021-02-23 11:55:00,241.96,241.96,241.41,241.49,1878.0,224.846,224.846,224.3349,224.4092,1878.0
2021-02-23 12:00:00,241.27,242.18,241.26,241.55,5937.0,224.2048,225.0504,224.1955,224.465,5937.0
2021-02-23 12:05:00,241.81,241.81,241.47,241.53,2102.0,224.7066,224.7066,224.3906,224.4464,2102.0
2021-02-23 12:10:00,241.46,242.02,241.45,241.86,2819.0,224.3813,224.9017,224.372,224.753,2819.0
2021-02-23 12:15:00,241.74,242.08,241.51,241.64,3100.0,224.6415,224.9575,224.4278,224.5486,3100.0
2021-02-23 12:20:00,241.91,241.91,241.38,241.38,1355.0,224.7995,224.7995,224.307,224.307,1355.0
2021-02-23 12:25:00,241.48,241.85,241.47,241.79,1574.0,224.3999,224.7437,224.3906,224.688,1574.0
2021-02-23 12:30:00,241.93,242.03,241.71,241.71,1996.0,224.8181,224.911,224.6136,224.6136,1996.0
2021-02-23 12:35:00,241.51,241.51,240.82,241.14,2600.0,224.4278,224.4278,223.7866,224.084,2600.0
2021-02-23 12:40:00,241.07,241.55,240.95,241.53,2084.0,224.0189,224.465,223.9074,224.4464,2084.0
2021-02-23 12:45:00,241.41,241.73,241.41,241.66,717.0,224.3349,224.6322,224.3349,224.5672,717.0
2021-02-23 12:50:00,241.33,241.7,241.2,241.47,1871.0,224.2605,224.6043,224.1397,224.3906,1871.0
2021-02-23 12:55:00,241.45,241.45,241.0,241.05,2683.0,224.372,224.372,223.9539,224.0003,2683.0
2021-02-23 13:00:00,240.91,241.55,240.86,241.13,2113.0,223.8702,224.465,223.8238,224.0747,2113.0
2021-02-23 13:05:00,241.07,241.22,241.01,241.22,1900.0,224.0189,224.1583,223.9631,224.1583,1900.0
2021-02-23 13:10:00,241.27,241.74,241.27,241.67,6439.0,224.2048,224.6415,224.2048,224.5765,6439.0
2021-02-23 13:15:00,241.79,242.06,241.6,242.06,1500.0,224.688,224.9389,224.5114,224.9389,1500.0
2021-02-23 13:20:00,241.96,241.96,241.73,241.79,850.0,224.846,224.846,224.6322,224.688,850.0
2021-02-23 13:25:00,241.53,242.03,241.48,241.98,1752.0,224.4464,224.911,224.3999,224.8645,1752.0
2021-02-23 13:30:00,242.12,242.44,241.86,242.31,2300.0,224.9946,225.292,224.753,225.1712,2300.0
2021-02-23 13:35:00,242.31,242.73,242.24,242.45,1667.0,225.1712,225.5615,225.1061,225.3013,1667.0
2021-02-23 13:40:00,242.59,242.61,242.3,242.38,4360.0,225.4314,225.45,225.1619,225.2362,4360.0
2021-02-23 13:45:00,242.35,242.65,242.35,242.55,2218.0,225.2084,225.4871,225.2084,225.3942,2218.0
2021-02-23 13:50:00,242.55,242.87,242.33,242.33,3461.0,225.3942,225.6916,225.1898,225.1898,3461.0
2021-02-23 13:55:00,242.43,243.0,242.36,242.62,2875.0,225.2827,225.8124,225.2177,225.4593,2875.0
2021-02-23 14:00:00,242.48,242.82,242.43,242.6,2708.0,225.3292,225.6451,225.2827,225.4407,2708.0
2021-02-23 14:05:00,242.58,242.84,242.23,242.79,4824.0,225.4221,225.6637,225.0969,225.6172,4824.0
2021-02-23 14:10:00,242.87,243.12,242.83,242.97,3231.0,225.6916,225.9239,225.6544,225.7845,3231.0
2021-02-23 14:15:00,242.93,243.11,242.72,243.1,3088.0,225.7473,225.9146,225.5522,225.9053,3088.0
2021-02-23 14:20:00,243.02,243.11,242.81,243.02,3077.0,225.831,225.9146,225.6358,225.831,3077.0
2021-02-23 14:25:00,243.0,243.22,242.99,242.99,2500.0,225.8124,226.0168,225.8031,225.8031,2500.0
2021-02-23 14:30:00,242.93,243.19,242.36,242.37,2472.0,225.7473,225.989,225.2177,225.227,2472.0
2021-02-23 14:35:00,242.47,242.97,242.32,242.85,3120.0,225.3199,225.7845,225.1805,225.673,3120.0
2021-02-23 14:40:00,242.84,243.35,242.83,243.28,2700.0,225.6637,226.1376,225.6544,226.0726,2700.0
2021-02-23 14:45:00,243.41,243.8,243.4,243.77,1700.0,226.1934,226.5558,226.1841,226.5279,1700.0
2021-02-23 14:50:00,243.89,244.58,243.88,244.44,7469.0,226.6394,227.2806,226.6301,227.1505,7469.0
2021-02-23 14:55:00,244.58,244.7,244.43,244.69,2300.0,227.2806,227.3922,227.1412,227.3829,2300.0
2021-02-23 15:00:00,244.69,244.94,244.66,244.76,3036.0,227.3829,227.6152,227.355,227.4479,3036.0
2021-02-23 15:05:00,244.76,245.04,244.63,245.03,3494.0,227.4479,227.7081,227.3271,227.6988,3494.0
2021-02-23 15:10:00,245.03,245.47,244.9,245.39,3361.0,227.6988,228.1077,227.578,228.0333,3361.0
2021-02-23 15:15:00,245.26,245.43,245.08,245.31,3428.0,227.9125,228.0705,227.7453,227.959,3428.0
2021-02-23 15:20:00,245.25,245.84,245.23,245.74,5924.0,227.9032,228.4515,227.8847,228.3586,5924.0
2021-02-23 15:25:00,245.75,245.85,245.61,245.61,4606.0,228.3679,228.4608,228.2378,228.2378,4606.0
2021-02-23 15:30:00,245.75,245.85,245.5,245.59,4034.0,228.3679,228.4608,228.1356,228.2192,4034.0
2021-02-23 15:35:00,245.68,246.32,245.58,246.13,4519.0,228.3028,228.8976,228.2099,228.721,4519.0
2021-02-23 15:40:00,246.1,246.25,245.47,245.56,4183.0,228.6931,228.8325,228.1077,228.1913,4183.0
2021-02-23 15:45:00,245.61,245.87,245.49,245.59,8575.0,228.2378,228.4794,228.1263,228.2192,8575.0
2021-02-23 15:50:00,245.76,246.0,245.47,245.54,11570.0,228.3772,228.6002,228.1077,228.1727,11570.0
2021-02-23 15:55:00,245.59,245.77,245.3,245.63,25354.0,228.2192,228.3865,227.9497,228.2564,25354.0
2021-02-24 09:30:00,245.64,246.78,244.96,246.55,8713.0,228.2657,229.325,227.6338,229.1113,8713.0
2021-02-24 09:35:00,246.5,246.5,245.53,245.53,3929.0,229.0648,229.0648,228.1634,228.1634,3929.0
2021-02-24 09:40:00,245.46,246.02,244.92,244.92,7486.0,228.0984,228.6188,227.5966,227.5966,7486.0
2021-02-24 09:45:00,244.94,245.86,244.94,245.51,1000.0,227.6152,228.4701,227.6152,228.1449,1000.0
2021-02-24 09:50:00,245.34,245.43,244.93,244.94,1990.0,227.9869,228.0705,227.6059,227.6152,1990.0
2021-02-24 09:55:00,245.19,245.5,245.11,245.29,1000.0,227.8475,228.1356,227.7732,227.9404,1000.0
2021-02-24 10:00:00,245.39,245.73,244.84,244.84,2753.0,228.0333,228.3493,227.5222,227.5222,2753.0
2021-02-24 10:05:00,244.84,245.18,244.2,244.67,3303.0,227.5222,227.8382,226.9275,227.3643,3303.0
2021-02-24 10:10:00,244.62,244.93,243.9,243.9,2191.0,227.3178,227.6059,226.6487,226.6487,2191.0
2021-02-24 10:15:00,244.15,244.5,243.99,244.09,6544.0,226.8811,227.2063,226.7324,226.8253,6544.0
2021-02-24 10:20:00,244.41,244.43,243.77,244.25,8255.0,227.1227,227.1412,226.5279,226.974,8255.0
2021-02-24 10:25:00,244.06,244.06,243.26,243.58,4800.0,226.7974,226.7974,226.054,226.3514,4800.0
2021-02-24 10:30:00,243.46,244.16,242.94,243.6,8973.0,226.2399,226.8903,225.7566,226.37,8973.0
2021-02-24 10:35:00,243.7,244.01,243.44,244.01,2434.0,226.4629,226.751,226.2213,226.751,2434.0
2021-02-24 10:40:00,243.93,244.2,243.76,243.96,7058.0,226.6766,226.9275,226.5186,226.7045,7058.0
2021-02-24 10:45:00,243.97,244.04,243.52,243.84,10901.0,226.7138,226.7788,226.2956,226.593,10901.0
2021-02-24 10:50:00,243.69,243.95,243.55,243.84,4655.0,226.4536,226.6952,226.3235,226.593,4655.0
2021-02-24 10:55:00,243.86,244.33,243.67,244.01,5687.0,226.6116,227.0483,226.435,226.751,5687.0
2021-02-24 11:00:00,244.31,245.27,244.3,245.27,4554.0,227.0297,227.9218,227.0204,227.9218,4554.0
2021-02-24 11:05:00,245.33,246.02,245.33,245.84,10367.0,227.9776,228.6188,227.9776,228.4515,10367.0
2021-02-24 11:10:00,245.77,245.77,245.6,245.71,2400.0,228.3865,228.3865,228.2285,228.3307,2400.0
2021-02-24 11:15:00,245.72,245.72,244.93,245.27,3096.0,228.34,228.34,227.6059,227.9218,3096.0
2021-02-24 11:20:00,245.29,245.53,244.99,245.51,2428.0,227.9404,228.1634,227.6616,228.1449,2428.0
2021-02-24 11:25:00,245.58,245.75,245.26,245.29,2622.0,228.2099,228.3679,227.9125,227.9404,2622.0
2021-02-24 11:30:00,245.34,245.49,245.21,245.49,1300.0,227.9869,228.1263,227.8661,228.1263,1300.0
2021-02-24 11:35:00,245.48,245.48,244.72,245.1,5911.0,228.117,228.117,227.4107,227.7639,5911.0
2021-02-24 11:40:00,244.84,245.0,244.69,244.79,2000.0,227.5222,227.6709,227.3829,227.4758,2000.0
2021-02-24 11:45:00,245.13,245.48,245.13,245.48,308.0,227.7917,228.117,227.7917,228.117,308.0
2021-02-24 11:50:00,245.41,245.44,245.27,245.35,1600.0,228.0519,228.0798,227.9218,227.9962,1600.0
2021-02-24 11:55:00,245.16,245.39,245.04,245.37,3490.0,227.8196,228.0333,227.7081,228.0148,3490.0
2021-02-24 12:00:00,245.32,245.55,244.61,244.61,8988.0,227.9683,228.182,227.3085,227.3085,8988.0
2021-02-24 12:05:00,244.48,244.6,244.22,244.56,1500.0,227.1877,227.2992,226.9461,227.2621,1500.0
2021-02-24 12:10:00,244.68,244.85,244.58,244.76,5988.0,227.3736,227.5315,227.2806,227.4479,5988.0
2021-02-24 12:15:00,244.73,244.87,244.62,244.78,2488.0,227.42,227.5501,227.3178,227.4665,2488.0
2021-02-24 12:20:00,244.87,245.23,244.87,245.23,1663.0,227.5501,227.8847,227.5501,227.8847,1663.0
2021-02-24 12:25:00,245.27,245.52,245.27,245.52,1150.0,227.9218,228.1542,227.9218,228.1542,1150.0
2021-02-24 12:30:00,245.64,245.64,245.33,245.55,11889.0,228.2657,228.2657,227.9776,228.182,11889.0
2021-02-24 12:35:00,245.55,245.62,245.38,245.54,3497.0,228.182,228.2471,228.0241,228.1727,3497.0
2021-02-24 12:40:00,245.54,245.68,245.41,245.51,3461.0,228.1727,228.3028,228.0519,228.1449,3461.0
2021-02-24 12:45:00,245.75,246.04,245.74,245.84,1832.0,228.3679,228.6374,228.3586,228.4515,1832.0
2021-02-24 12:50:00,245.89,246.11,245.89,246.01,4705.0,228.498,228.7024,228.498,228.6095,4705.0
2021-02-24 12:55:00,246.0,246.01,245.73,245.73,1858.0,228.6002,228.6095,228.3493,228.3493,1858.0
2021-02-24 13:00:00,245.71,245.94,245.63,245.78,3362.0,228.3307,228.5444,228.2564,228.3958,3362.0
2021-02-24 13:05:00,245.92,245.99,245.76,245.81,4435.0,228.5259,228.5909,228.3772,228.4236,4435.0
2021-02-24 13:10:00,245.81,245.95,245.44,245.46,11096.0,228.4236,228.5537,228.0798,228.0984,11096.0
2021-02-24 13:15:00,245.46,245.79,245.3,245.79,4014.0,228.0984,228.4051,227.9497,228.4051,4014.0
2021-02-24 13:20:00,246.02,246.12,245.89,246.01,4853.0,228.6188,228.7117,228.498,228.6095,4853.0
2021-02-24 13:25:00,246.09,246.19,245.99,246.04,3395.0,228.6838,228.7768,228.5909,228.6374,3395.0
2021-02-24 13:30:00,245.99,246.8,245.94,246.69,3060.0,228.5909,229.3436,228.5444,229.2414,3060.0
2021-02-24 13:35:00,246.87,246.97,246.86,246.97,532.0,229.4087,229.5016,229.3994,229.5016,532.0
2021-02-24 13:40:00,246.99,247.18,246.68,247.06,2006.0,229.5202,229.6967,229.2321,229.5852,2006.0
2021-02-24 13:45:00,246.97,247.11,246.97,246.99,630.0,229.5016,229.6317,229.5016,229.5202,630.0
2021-02-24 13:50:00,247.06,247.11,246.9,247.11,1950.0,229.5852,229.6317,229.4365,229.6317,1950.0
2021-02-24 13:55:00,247.19,247.19,246.74,246.79,2924.0,229.706,229.706,229.2879,229.3343,2924.0
2021-02-24 14:00:00,246.8,246.94,246.42,246.5,3043.0,229.3436,229.4737,228.9905,229.0648,3043.0
2021-02-24 14:05:00,246.54,246.61,246.44,246.61,1150.0,229.102,229.1671,229.0091,229.1671,1150.0
2021-02-24 14:10:00,246.78,246.87,246.45,246.66,1605.0,229.325,229.4087,229.0184,229.2135,1605.0
2021-02-24 14:15:00,246.6,246.75,246.32,246.32,2182.0,229.1578,229.2972,228.8976,228.8976,2182.0
2021-02-24 14:20:00,246.26,246.66,246.23,246.66,1387.0,228.8418,229.2135,228.8139,229.2135,1387.0
2021-02-24 14:25:00,246.55,246.77,246.39,246.39,1000.0,229.1113,229.3157,228.9626,228.9626,1000.0
2021-02-24 14:30:00,246.48,246.69,246.42,246.63,22937.0,229.0462,229.2414,228.9905,229.1856,22937.0
2021-02-24 14:35:00,246.45,246.62,246.45,246.55,400.0,229.0184,229.1763,229.0184,229.1113,400.0
2021-02-24 14:40:00,246.56,246.56,246.14,246.19,1100.0,229.1206,229.1206,228.7303,228.7768,1100.0
2021-02-24 14:45:00,246.13,246.27,246.07,246.08,800.0,228.721,228.8511,228.6652,228.6745,800.0
2021-02-24 14:50:00,246.05,246.3,246.05,246.3,920.0,228.6467,228.879,228.6467,228.879,920.0
2021-02-24 14:55:00,246.46,246.67,246.46,246.56,2487.0,229.0277,229.2228,229.0277,229.1206,2487.0
2021-02-24 15:00:00,246.8,246.82,246.69,246.7,1100.0,229.3436,229.3622,229.2414,229.2507,1100.0
2021-02-24 15:05:00,246.69,246.9,246.52,246.73,3188.0,229.2414,229.4365,229.0834,229.2786,3188.0
2021-02-24 15:10:00,246.79,246.9,246.45,246.55,4330.0,229.3343,229.4365,229.0184,229.1113,4330.0
2021-02-24 15:15:00,246.52,246.55,246.29,246.34,2256.0,229.0834,229.1113,228.8697,228.9162,2256.0
2021-02-24 15:20:00,246.38,246.73,246.37,246.73,2609.0,228.9533,229.2786,228.944,229.2786,2609.0
2021-02-24 15:25:00,246.66,247.19,246.63,246.98,4558.0,229.2135,229.706,229.1856,229.5109,4558.0
2021-02-24 15:30:00,247.05,247.38,247.05,247.09,4000.0,229.5759,229.8826,229.5759,229.6131,4000.0
2021-02-24 15:35:00,247.15,247.16,246.86,246.92,3952.0,229.6689,229.6782,229.3994,229.4551,3952.0
2021-02-24 15:40:00,247.03,247.03,246.71,247.03,4063.0,229.5573,229.5573,229.26,229.5573,4063.0
2021-02-24 15:45:00,246.94,247.31,246.93,247.21,6504.0,229.4737,229.8175,229.4644,229.7246,6504.0
2021-02-24 15:50:00,247.29,247.71,247.17,247.49,14905.0,229.799,230.1893,229.6874,229.9848,14905.0
2021-02-24 15:55:00,247.41,247.41,247.0,247.16,22681.0,229.9105,229.9105,229.5295,229.6782,22681.0
2021-02-25 09:30:00,247.03,247.44,246.52,246.67,7159.0,229.5573,229.9383,229.0834,229.2228,7159.0
2021-02-25 09:35:00,246.25,246.45,245.74,245.74,1500.0,228.8325,229.0184,228.3586,228.3586,1500.0
2021-02-25 09:40:00,245.97,246.53,245.93,246.37,2400.0,228.5723,229.0927,228.5352,228.944,2400.0
2021-02-25 09:45:00,246.6,246.6,246.0,246.12,3020.0,229.1578,229.1578,228.6002,228.7117,3020.0
2021-02-25 09:50:00,246.0,246.54,245.96,246.54,3624.0,228.6002,229.102,228.563,229.102,3624.0
2021-02-25 09:55:00,246.55,246.9,246.45,246.67,1400.0,229.1113,229.4365,229.0184,229.2228,1400.0
2021-02-25 10:00:00,246.8,247.02,246.5,246.75,4650.0,229.3436,229.5481,229.0648,229.2972,4650.0
2021-02-25 10:05:00,246.81,246.88,246.42,246.88,2600.0,229.3529,229.418,228.9905,229.418,2600.0
2021-02-25 10:10:00,246.91,247.11,246.44,246.44,3600.0,229.4458,229.6317,229.0091,229.0091,3600.0
2021-02-25 10:15:00,246.21,246.21,245.68,246.1,1581.0,228.7953,228.7953,228.3028,228.6931,1581.0
2021-02-25 10:20:00,246.17,246.39,246.02,246.03,1446.0,228.7582,228.9626,228.6188,228.6281,1446.0
2021-02-25 10:25:00,245.82,245.86,245.38,245.38,1200.0,228.4329,228.4701,228.0241,228.0241,1200.0
2021-02-25 10:30:00,245.4,245.8,244.87,245.48,9752.0,228.0426,228.4143,227.5501,228.117,9752.0
2021-02-25 10:35:00,245.54,245.54,245.21,245.3,5096.0,228.1727,228.1727,227.8661,227.9497,5096.0
2021-02-25 10:40:00,245.18,246.23,245.16,246.23,7399.0,227.8382,228.8139,227.8196,228.8139,7399.0
2021-02-25 10:45:00,246.47,246.76,245.76,245.79,10701.0,229.037,229.3064,228.3772,228.4051,10701.0
2021-02-25 10:50:00,245.86,245.88,245.64,245.64,2218.0,228.4701,228.4887,228.2657,228.2657,2218.0
2021-02-25 10:55:00,245.99,246.39,245.99,246.29,1472.0,228.5909,228.9626,228.5909,228.8697,1472.0
2021-02-25 11:00:00,246.31,247.09,246.28,247.09,2921.0,228.8883,229.6131,228.8604,229.6131,2921.0
2021-02-25 11:05:00,247.19,247.43,246.99,247.38,1500.0,229.706,229.9291,229.5202,229.8826,1500.0
2021-02-25 11:10:00,247.42,247.42,246.99,246.99,2199.0,229.9198,229.9198,229.5202,229.5202,2199.0
2021-02-25 11:15:00,247.0,247.32,246.97,247.32,1157.0,229.5295,229.8268,229.5016,229.8268,1157.0
2021-02-25 11:20:00,247.38,247.62,247.31,247.41,1102.0,229.8826,230.1056,229.8175,229.9105,1102.0
2021-02-25 11:25:00,247.13,247.13,247.11,247.11,200.0,229.6503,229.6503,229.6317,229.6317,200.0
2021-02-25 11:30:00,246.84,247.0,246.66,246.69,1200.0,229.3808,229.5295,229.2135,229.2414,1200.0
2021-02-25 11:35:00,246.79,246.79,246.11,246.32,2342.0,229.3343,229.3343,228.7024,228.8976,2342.0
2021-02-25 11:40:00,246.45,246.45,245.97,246.2,1469.0,229.0184,229.0184,228.5723,228.7861,1469.0
2021-02-25 11:45:00,245.88,245.98,245.39,245.84,3880.0,228.4887,228.5816,228.0333,228.4515,3880.0
2021-02-25 11:50:00,245.89,246.41,245.45,246.31,2194.0,228.498,228.9812,228.0891,228.8883,2194.0
2021-02-25 11:55:00,246.1,246.46,245.91,246.11,1629.0,228.6931,229.0277,228.5166,228.7024,1629.0
2021-02-25 12:00:00,246.08,246.43,245.82,246.29,2606.0,228.6745,228.9998,228.4329,228.8697,2606.0
2021-02-25 12:05:00,246.37,246.87,246.21,246.87,1453.0,228.944,229.4087,228.7953,229.4087,1453.0
2021-02-25 12:10:00,246.69,247.3,246.44,247.3,1602.0,229.2414,229.8083,229.0091,229.8083,1602.0
2021-02-25 12:15:00,247.31,247.47,246.96,247.28,6603.0,229.8175,229.9662,229.4923,229.7897,6603.0
2021-02-25 12:20:00,247.26,247.26,246.91,246.99,4150.0,229.7711,229.7711,229.4458,229.5202,4150.0
2021-02-25 12:25:00,246.84,246.84,246.32,246.5,1735.0,229.3808,229.3808,228.8976,229.0648,1735.0
2021-02-25 12:30:00,246.4,246.4,245.94,246.14,2215.0,228.9719,228.9719,228.5444,228.7303,2215.0
2021-02-25 12:35:00,246.28,247.26,245.97,247.17,3729.0,228.8604,229.7711,228.5723,229.6874,3729.0
2021-02-25 12:40:00,246.99,247.08,246.58,246.76,3460.0,229.5202,229.6038,229.1392,229.3064,3460.0
2021-02-25 12:45:00,246.66,246.75,246.28,246.28,2390.0,229.2135,229.2972,228.8604,228.8604,2390.0
2021-02-25 12:50:00,246.31,246.4,245.73,245.73,2250.0,228.8883,228.9719,228.3493,228.3493,2250.0
2021-02-25 12:55:00,245.6,245.82,245.37,245.5,1400.0,228.2285,228.4329,228.0148,228.1356,1400.0
2021-02-25 13:00:00,245.57,245.58,244.46,244.56,1811.0,228.2006,228.2099,227.1691,227.2621,1811.0
2021-02-25 13:05:00,244.69,244.72,244.09,244.72,2470.0,227.3829,227.4107,226.8253,227.4107,2470.0
2021-02-25 13:10:00,244.36,244.82,244.28,244.43,4300.0,227.0762,227.5037,227.0019,227.1412,4300.0
2021-02-25 13:15:00,245.19,245.38,245.12,245.12,1981.0,227.8475,228.0241,227.7824,227.7824,1981.0
2021-02-25 13:20:00,245.24,245.42,244.9,245.28,3000.0,227.894,228.0612,227.578,227.9311,3000.0
2021-02-25 13:25:00,245.19,245.62,244.9,245.61,2232.0,227.8475,228.2471,227.578,228.2378,2232.0
2021-02-25 13:30:00,245.54,245.7,245.14,245.17,1676.0,228.1727,228.3214,227.801,227.8289,1676.0
2021-02-25 13:35:00,245.4,245.7,245.19,245.7,961.0,228.0426,228.3214,227.8475,228.3214,961.0
2021-02-25 13:40:00,245.72,245.99,245.72,245.99,980.0,228.34,228.5909,228.34,228.5909,980.0
2021-02-25 13:45:00,246.09,246.1,245.62,245.9,1231.0,228.6838,228.6931,228.2471,228.5073,1231.0
2021-02-25 13:50:00,245.75,245.75,245.16,245.16,700.0,228.3679,228.3679,227.8196,227.8196,700.0
2021-02-25 13:55:00,245.18,245.42,245.18,245.38,1739.0,227.8382,228.0612,227.8382,228.0241,1739.0
2021-02-25 14:00:00,245.33,245.71,245.15,245.71,1505.0,227.9776,228.3307,227.8103,228.3307,1505.0
2021-02-25 14:05:00,245.8,245.8,245.58,245.78,1175.0,228.4143,228.4143,228.2099,228.3958,1175.0
2021-02-25 14:10:00,245.74,245.94,245.68,245.7,2109.0,228.3586,228.5444,228.3028,228.3214,2109.0
2021-02-25 14:15:00,245.7,246.18,245.69,246.18,1342.0,228.3214,228.7675,228.3121,228.7675,1342.0
2021-02-25 14:20:00,246.16,246.58,246.15,246.58,900.0,228.7489,229.1392,228.7396,229.1392,900.0
2021-02-25 14:25:00,246.45,246.56,246.31,246.47,1416.0,229.0184,229.1206,228.8883,229.037,1416.0
2021-02-25 14:30:00,246.21,246.37,245.79,245.79,1613.0,228.7953,228.944,228.4051,228.4051,1613.0
2021-02-25 14:35:00,245.63,245.71,245.31,245.31,1127.0,228.2564,228.3307,227.959,227.959,1127.0
2021-02-25 14:40:00,245.4,245.67,245.3,245.66,1226.0,228.0426,228.2935,227.9497,228.2842,1226.0
2021-02-25 14:45:00,245.58,245.58,244.9,244.9,1696.0,228.2099,228.2099,227.578,227.578,1696.0
2021-02-25 14:50:00,245.1,245.48,245.1,245.13,2759.0,227.7639,228.117,227.7639,227.7917,2759.0
2021-02-25 14:55:00,245.19,245.41,244.83,244.99,6715.0,227.8475,228.0519,227.513,227.6616,6715.0
2021-02-25 15:00:00,245.04,245.06,244.56,244.56,2740.0,227.7081,227.7267,227.2621,227.2621,2740.0
2021-02-25 15:05:00,244.52,244.62,243.7,243.81,3900.0,227.2249,227.3178,226.4629,226.5651,3900.0
2021-02-25 15:10:00,243.7,243.96,243.58,243.74,2801.0,226.4629,226.7045,226.3514,226.5001,2801.0
2021-02-25 15:15:00,243.76,243.77,243.04,243.29,4500.0,226.5186,226.5279,225.8496,226.0819,4500.0
2021-02-25 15:20:00,243.32,243.71,243.32,243.67,2740.0,226.1098,226.4722,226.1098,226.435,2740.0
2021-02-25 15:25:00,243.89,244.1,243.6,243.79,4012.0,226.6394,226.8346,226.37,226.5465,4012.0
2021-02-25 15:30:00,244.06,244.45,243.49,243.49,3602.0,226.7974,227.1598,226.2677,226.2677,3602.0
2021-02-25 15:35:00,243.58,243.85,243.32,243.85,3555.0,226.3514,226.6023,226.1098,226.6023,3555.0
2021-02-25 15:40:00,243.78,244.32,243.33,244.13,3804.0,226.5372,227.039,226.1191,226.8625,3804.0
2021-02-25 15:45:00,244.1,245.16,244.09,244.87,4803.0,226.8346,227.8196,226.8253,227.5501,4803.0
2021-02-25 15:50:00,244.7,245.21,244.56,244.97,10826.0,227.3922,227.8661,227.2621,227.6431,10826.0
2021-02-25 15:55:00,244.73,244.82,244.1,244.57,14934.0,227.42,227.5037,226.8346,227.2713,14934.0
2021-02-26 09:30:00,246.5,246.5,244.69,245.88,12315.0,229.0648,229.0648,227.3829,228.4887,12315.0
2021-02-26 09:35:00,245.33,246.15,245.25,246.13,3468.0,227.9776,228.7396,227.9032,228.721,3468.0
2021-02-26 09:40:00,245.82,246.54,245.43,246.4,2930.0,228.4329,229.102,228.0705,228.9719,2930.0
2021-02-26 09:45:00,246.32,246.93,245.28,245.68,7583.0,228.8976,229.4644,227.9311,228.3028,7583.0
2021-02-26 09:50:00,245.52,245.97,245.42,245.97,1206.0,228.1542,228.5723,228.0612,228.5723,1206.0
2021-02-26 09:55:00,245.82,245.92,245.0,245.0,3359.0,228.4329,228.5259,227.6709,227.6709,3359.0
2021-02-26 10:00:00,245.02,245.48,244.96,245.17,7520.0,227.6895,228.117,227.6338,227.8289,7520.0
2021-02-26 10:05:00,244.83,245.03,244.1,244.83,4042.0,227.513,227.6988,226.8346,227.513,4042.0
2021-02-26 10:10:00,244.88,245.52,244.86,245.38,3136.0,227.5594,228.1542,227.5408,228.0241,3136.0
2021-02-26 10:15:00,244.86,245.58,244.34,244.34,3053.0,227.5408,228.2099,227.0576,227.0576,3053.0
2021-02-26 10:20:00,244.79,244.9,244.26,244.69,2109.0,227.4758,227.578,226.9833,227.3829,2109.0
2021-02-26 10:25:00,244.55,244.9,243.03,243.03,2950.0,227.2528,227.578,225.8403,225.8403,2950.0
2021-02-26 10:30:00,243.09,243.82,242.78,243.38,4024.0,225.896,226.5744,225.608,226.1655,4024.0
2021-02-26 10:35:00,243.72,244.57,243.55,244.57,6648.0,226.4815,227.2713,226.3235,227.2713,6648.0
2021-02-26 10:40:00,244.86,244.86,244.22,244.61,10211.0,227.5408,227.5408,226.9461,227.3085,10211.0
2021-02-26 10:45:00,244.79,245.52,244.64,245.52,5498.0,227.4758,228.1542,227.3364,228.1542,5498.0
2021-02-26 10:50:00,245.44,246.0,245.18,245.77,5667.0,228.0798,228.6002,227.8382,228.3865,5667.0
2021-02-26 10:55:00,245.97,246.38,245.29,246.15,3723.0,228.5723,228.9533,227.9404,228.7396,3723.0
2021-02-26 11:00:00,245.95,246.35,245.72,246.35,1069.0,228.5537,228.9254,228.34,228.9254,1069.0
2021-02-26 11:05:00,246.43,246.51,245.98,245.98,1499.0,228.9998,229.0741,228.5816,228.5816,1499.0
2021-02-26 11:10:00,245.87,246.07,245.55,246.07,1729.0,228.4794,228.6652,228.182,228.6652,1729.0
2021-02-26 11:15:00,246.18,246.18,245.35,245.35,2286.0,228.7675,228.7675,227.9962,227.9962,2286.0
2021-02-26 11:20:00,245.41,245.74,245.07,245.07,2549.0,228.0519,228.3586,227.736,227.736,2549.0
2021-02-26 11:25:00,245.14,245.26,244.84,245.12,832.0,227.801,227.9125,227.5222,227.7824,832.0
2021-02-26 11:30:00,245.46,246.28,245.46,246.27,1237.0,228.0984,228.8604,228.0984,228.8511,1237.0
2021-02-26 11:35:00,246.18,246.73,246.18,246.59,1391.0,228.7675,229.2786,228.7675,229.1485,1391.0
2021-02-26 11:40:00,246.45,246.45,245.98,245.98,900.0,229.0184,229.0184,228.5816,228.5816,900.0
2021-02-26 11:45:00,245.84,246.15,245.77,246.15,804.0,228.4515,228.7396,228.3865,228.7396,804.0
2021-02-26 11:50:00,246.0,246.0,245.32,245.32,2173.0,228.6002,228.6002,227.9683,227.9683,2173.0
2021-02-26 11:55:00,245.23,245.78,245.19,245.42,1300.0,227.8847,228.3958,227.8475,228.0612,1300.0
2021-02-26 12:00:00,246.04,246.04,245.95,246.04,600.0,228.6374,228.6374,228.5537,228.6374,600.0
2021-02-26 12:05:00,246.14,246.67,245.99,246.66,934.0,228.7303,229.2228,228.5909,229.2135,934.0
2021-02-26 12:10:00,246.89,247.15,246.54,246.98,2569.0,229.4272,229.6689,229.102,229.5109,2569.0
2021-02-26 12:15:00,247.22,247.3,247.08,247.28,4000.0,229.7339,229.8083,229.6038,229.7897,4000.0
2021-02-26 12:20:00,247.2,247.64,247.18,247.42,2000.0,229.7153,230.1242,229.6967,229.9198,2000.0
2021-02-26 12:25:00,247.19,247.19,247.04,247.09,1600.0,229.706,229.706,229.5666,229.6131,1600.0
2021-02-26 12:30:00,247.15,247.4,247.03,247.04,1796.0,229.6689,229.9012,229.5573,229.5666,1796.0
2021-02-26 12:35:00,247.04,247.25,246.86,246.86,1872.0,229.5666,229.7618,229.3994,229.3994,1872.0
2021-02-26 12:40:00,246.86,246.93,246.71,246.91,1000.0,229.3994,229.4644,229.26,229.4458,1000.0
2021-02-26 12:45:00,246.72,246.72,246.37,246.55,900.0,229.2693,229.2693,228.944,229.1113,900.0
2021-02-26 12:50:00,246.55,246.78,246.38,246.56,911.0,229.1113,229.325,228.9533,229.1206,911.0
2021-02-26 12:55:00,246.44,246.44,246.17,246.17,1134.0,229.0091,229.0091,228.7582,228.7582,1134.0
2021-02-26 13:00:00,245.84,245.85,245.65,245.84,802.0,228.4515,228.4608,228.275,228.4515,802.0
2021-02-26 13:05:00,245.39,245.59,245.31,245.41,1504.0,228.0333,228.2192,227.959,228.0519,1504.0
2021-02-26 13:10:00,245.7,245.79,245.36,245.52,713.0,228.3214,228.4051,228.0055,228.1542,713.0
2021-02-26 13:15:00,245.32,245.47,245.1,245.44,1500.0,227.9683,228.1077,227.7639,228.0798,1500.0
2021-02-26 13:20:00,245.59,245.59,245.4,245.49,500.0,228.2192,228.2192,228.0426,228.1263,500.0
2021-02-26 13:25:00,245.43,245.66,245.42,245.51,800.0,228.0705,228.2842,228.0612,228.1449,800.0
2021-02-26 13:30:00,245.61,245.61,244.27,244.27,5557.0,228.2378,228.2378,226.9926,226.9926,5557.0
2021-02-26 13:35:00,244.35,244.55,244.13,244.13,2367.0,227.0669,227.2528,226.8625,226.8625,2367.0
2021-02-26 13:40:00,244.41,244.43,244.35,244.36,500.0,227.1227,227.1412,227.0669,227.0762,500.0
2021-02-26 13:45:00,244.74,245.03,243.73,243.83,2850.0,227.4293,227.6988,226.4908,226.5837,2850.0
2021-02-26 13:50:00,243.81,243.81,243.44,243.57,2218.0,226.5651,226.5651,226.2213,226.3421,2218.0
2021-02-26 13:55:00,243.83,244.08,243.76,243.76,2436.0,226.5837,226.816,226.5186,226.5186,2436.0
2021-02-26 14:00:00,243.82,244.03,243.51,243.65,1969.0,226.5744,226.7695,226.2863,226.4164,1969.0
2021-02-26 14:05:00,243.55,243.66,243.18,243.45,3422.0,226.3235,226.4257,225.9797,226.2306,3422.0
2021-02-26 14:10:00,243.41,243.5,242.98,243.13,3775.0,226.1934,226.277,225.7938,225.9332,3775.0
2021-02-26 14:15:00,242.99,243.15,242.45,242.53,3217.0,225.8031,225.9518,225.3013,225.3756,3217.0
2021-02-26 14:20:00,242.37,242.8,242.23,242.58,5625.0,225.227,225.6265,225.0969,225.4221,5625.0
2021-02-26 14:25:00,242.56,243.05,242.47,242.91,1691.0,225.4035,225.8589,225.3199,225.7288,1691.0
2021-02-26 14:30:00,243.21,243.3,242.92,243.06,1790.0,226.0075,226.0912,225.7381,225.8681,1790.0
2021-02-26 14:35:00,243.15,243.41,242.85,243.19,2000.0,225.9518,226.1934,225.673,225.989,2000.0
2021-02-26 14:40:00,242.93,243.17,242.93,243.17,1619.0,225.7473,225.9704,225.7473,225.9704,1619.0
2021-02-26 14:45:00,243.25,243.63,243.16,243.44,1207.0,226.0447,226.3978,225.9611,226.2213,1207.0
2021-02-26 14:50:00,243.62,243.88,243.49,243.72,2963.0,226.3885,226.6301,226.2677,226.4815,2963.0
2021-02-26 14:55:00,243.87,244.09,243.77,243.8,2929.0,226.6209,226.8253,226.5279,226.5558,2929.0
2021-02-26 15:00:00,243.93,244.35,243.69,244.2,1500.0,226.6766,227.0669,226.4536,226.9275,1500.0
2021-02-26 15:05:00,244.25,244.39,244.14,244.39,1800.0,226.974,227.1041,226.8718,227.1041,1800.0
2021-02-26 15:10:00,244.4,244.45,244.28,244.29,1847.0,227.1134,227.1598,227.0019,227.0112,1847.0
2021-02-26 15:15:00,244.37,244.72,244.37,244.56,3847.0,227.0855,227.4107,227.0855,227.2621,3847.0
2021-02-26 15:20:00,244.79,244.97,243.97,243.97,4913.0,227.4758,227.6431,226.7138,226.7138,4913.0
2021-02-26 15:25:00,243.85,244.13,243.66,243.75,5047.0,226.6023,226.8625,226.4257,226.5093,5047.0
2021-02-26 15:30:00,243.95,244.13,243.66,243.91,6592.0,226.6952,226.8625,226.4257,226.658,6592.0
2021-02-26 15:35:00,243.73,243.81,243.3,243.81,5271.0,226.4908,226.5651,226.0912,226.5651,5271.0
2021-02-26 15:40:00,243.76,244.29,243.7,243.87,7695.0,226.5186,227.0112,226.4629,226.6209,7695.0
2021-02-26 15:45:00,244.1,245.23,244.08,245.06,7475.0,226.8346,227.8847,226.816,227.7267,7475.0
2021-02-26 15:50:00,245.04,245.19,243.65,243.77,15243.0,227.7081,227.8475,226.4164,226.5279,15243.0
2021-02-26 15:55:00,243.81,244.13,243.01,243.29,32223.0,226.5651,226.8625,225.8217,226.0819,32223.0
2021-03-01 09:30:00,245.51,249.78,245.51,248.91,23208.0,228.1449,232.1128,228.1449,231.3044,23208.0
2021-03-01 09:35:00,248.49,249.21,247.76,249.2,5552.0,230.9141,231.5832,230.2357,231.5739,5552.0
2021-03-01 09:40:00,248.97,249.58,248.54,249.23,3711.0,231.3601,231.927,230.9605,231.6017,3711.0
2021-03-01 09:45:00,249.13,249.8,248.42,249.21,5200.0,231.5088,232.1314,230.849,231.5832,5200.0
2021-03-01 09:50:00,248.78,249.67,248.64,248.74,2703.0,231.1836,232.0106,231.0535,231.1464,2703.0
2021-03-01 09:55:00,248.94,249.57,248.78,248.78,2843.0,231.3323,231.9177,231.1836,231.1836,2843.0
2021-03-01 10:00:00,249.04,249.54,248.68,249.54,3065.0,231.4252,231.8898,231.0906,231.8898,3065.0
2021-03-01 10:05:00,249.28,249.77,249.16,249.16,2978.0,231.6482,232.1035,231.5367,231.5367,2978.0
2021-03-01 10:10:00,249.22,249.5,249.18,249.44,2603.0,231.5924,231.8526,231.5553,231.7969,2603.0
2021-03-01 10:15:00,249.41,249.85,249.41,249.65,1947.0,231.769,232.1779,231.769,231.992,1947.0
2021-03-01 10:20:00,249.73,249.84,249.51,249.52,339.0,232.0664,232.1686,231.8619,231.8712,339.0
2021-03-01 10:25:00,249.45,249.45,249.08,249.2,1201.0,231.8062,231.8062,231.4623,231.5739,1201.0
2021-03-01 10:30:00,249.31,249.84,249.23,249.76,12717.0,231.6761,232.1686,231.6017,232.0943,12717.0
2021-03-01 10:35:00,249.87,250.27,249.87,250.12,1448.0,232.1965,232.5682,232.1965,232.4288,1448.0
2021-03-01 10:40:00,250.12,250.39,250.12,250.22,700.0,232.4288,232.6797,232.4288,232.5217,700.0
2021-03-01 10:45:00,250.33,250.33,250.15,250.18,1539.0,232.6239,232.6239,232.4567,232.4845,1539.0
2021-03-01 10:50:00,250.2,250.3,250.06,250.18,2165.0,232.5031,232.5961,232.373,232.4845,2165.0
2021-03-01 10:55:00,250.18,250.5,250.17,250.3,4246.0,232.4845,232.7819,232.4753,232.5961,4246.0
2021-03-01 11:00:00,250.4,250.4,249.92,250.0,3225.0,232.689,232.689,232.2429,232.3173,3225.0
2021-03-01 11:05:00,249.9,250.05,249.63,249.81,7655.0,232.2243,232.3637,231.9734,232.1407,7655.0
2021-03-01 11:10:00,249.68,250.44,249.68,250.44,3727.0,232.0199,232.7262,232.0199,232.7262,3727.0
2021-03-01 11:15:00,250.5,251.01,250.33,250.77,2459.0,232.7819,233.2558,232.6239,233.0328,2459.0
2021-03-01 11:20:00,250.76,251.48,250.76,251.3,2639.0,233.0235,233.6926,233.0235,233.5253,2639.0
2021-03-01 11:25:00,251.21,251.34,250.81,251.09,4821.0,233.4417,233.5625,233.07,233.3302,4821.0
2021-03-01 11:30:00,251.12,251.37,250.92,251.12,2334.0,233.3581,233.5904,233.1722,233.3581,2334.0
2021-03-01 11:35:00,251.12,251.73,250.99,251.61,2749.0,233.3581,233.9249,233.2373,233.8134,2749.0
2021-03-01 11:40:00,251.5,252.03,251.5,252.0,2727.0,233.7112,234.2037,233.7112,234.1758,2727.0
2021-03-01 11:45:00,252.0,252.0,251.26,251.62,3198.0,234.1758,234.1758,233.4882,233.8227,3198.0
2021-03-01 11:50:00,251.66,251.98,251.56,251.57,4810.0,233.8599,234.1572,233.7669,233.7762,4810.0
2021-03-01 11:55:00,251.32,251.41,251.12,251.22,3361.0,233.5439,233.6275,233.3581,233.451,3361.0
2021-03-01 12:00:00,251.15,251.56,251.15,251.54,2569.0,233.3859,233.7669,233.3859,233.7484,2569.0
2021-03-01 12:05:00,251.58,251.58,251.26,251.26,3771.0,233.7855,233.7855,233.4882,233.4882,3771.0
2021-03-01 12:10:00,251.5,251.53,251.4,251.53,1230.0,233.7112,233.7391,233.6183,233.7391,1230.0
2021-03-01 12:15:00,251.15,251.15,250.8,250.9,3340.0,233.3859,233.3859,233.0607,233.1536,3340.0
2021-03-01 12:20:00,250.82,251.16,250.81,250.96,1256.0,233.0793,233.3952,233.07,233.2094,1256.0
2021-03-01 12:25:00,251.01,251.01,249.84,249.93,3219.0,233.2558,233.2558,232.1686,232.2522,3219.0
2021-03-01 12:30:00,249.93,250.45,249.92,250.25,2728.0,232.2522,232.7354,232.2429,232.5496,2728.0
2021-03-01 12:35:00,250.19,250.53,250.1,250.1,2775.0,232.4938,232.8098,232.4102,232.4102,2775.0
2021-03-01 12:40:00,250.11,250.27,249.85,249.85,2912.0,232.4195,232.5682,232.1779,232.1779,2912.0
2021-03-01 12:45:00,249.98,250.5,249.98,250.5,900.0,232.2987,232.7819,232.2987,232.7819,900.0
2021-03-01 12:50:00,250.53,250.64,250.41,250.61,1400.0,232.8098,232.912,232.6983,232.8841,1400.0
2021-03-01 12:55:00,250.54,250.78,250.52,250.65,1100.0,232.8191,233.0421,232.8005,232.9213,1100.0
2021-03-01 13:00:00,250.68,250.95,250.5,250.93,1446.0,232.9492,233.2001,232.7819,233.1815,1446.0
2021-03-01 13:05:00,250.99,251.19,250.95,251.09,1702.0,233.2373,233.4231,233.2001,233.3302,1702.0
2021-03-01 13:10:00,251.21,251.21,250.97,251.17,1300.0,233.4417,233.4417,233.2187,233.4045,1300.0
2021-03-01 13:15:00,251.14,251.21,250.92,251.11,700.0,233.3766,233.4417,233.1722,233.3488,700.0
2021-03-01 13:20:00,251.22,251.35,251.17,251.3,2399.0,233.451,233.5718,233.4045,233.5253,2399.0
2021-03-01 13:25:00,251.2,251.61,251.2,251.42,1400.0,233.4324,233.8134,233.4324,233.6368,1400.0
2021-03-01 13:30:00,251.69,251.92,251.57,251.85,1722.0,233.8877,234.1015,233.7762,234.0364,1722.0
2021-03-01 13:35:00,251.89,252.06,251.84,251.84,2750.0,234.0736,234.2316,234.0271,234.0271,2750.0
2021-03-01 13:40:00,251.9,251.99,251.78,251.94,956.0,234.0829,234.1665,233.9714,234.1201,956.0
2021-03-01 13:45:00,251.99,252.09,251.73,251.85,3433.0,234.1665,234.2594,233.9249,234.0364,3433.0
2021-03-01 13:50:00,251.97,252.12,251.8,251.8,2123.0,234.1479,234.2873,233.99,233.99,2123.0
2021-03-01 13:55:00,251.85,252.06,251.7,252.06,2110.0,234.0364,234.2316,233.897,234.2316,2110.0
2021-03-01 14:00:00,252.15,252.55,252.11,252.52,3040.0,234.3152,234.6869,234.278,234.659,3040.0
2021-03-01 14:05:00,252.49,252.82,252.37,252.66,4176.0,234.6312,234.9378,234.5196,234.7891,4176.0
2021-03-01 14:10:00,252.67,253.03,252.64,252.82,2224.0,234.7984,235.133,234.7705,234.9378,2224.0
2021-03-01 14:15:00,252.86,252.86,252.43,252.43,5439.0,234.975,234.975,234.5754,234.5754,5439.0
2021-03-01 14:20:00,252.47,252.69,252.24,252.63,4506.0,234.6126,234.817,234.3988,234.7613,4506.0
2021-03-01 14:25:00,252.69,252.73,252.52,252.66,1650.0,234.817,234.8542,234.659,234.7891,1650.0
2021-03-01 14:30:00,252.63,252.74,252.57,252.65,1892.0,234.7613,234.8635,234.7055,234.7798,1892.0
2021-03-01 14:35:00,252.7,252.77,252.59,252.66,1612.0,234.8263,234.8914,234.7241,234.7891,1612.0
2021-03-01 14:40:00,252.81,252.81,252.61,252.71,2300.0,234.9285,234.9285,234.7427,234.8356,2300.0
2021-03-01 14:45:00,252.66,252.66,252.21,252.22,9243.0,234.7891,234.7891,234.371,234.3803,9243.0
2021-03-01 14:50:00,252.21,252.49,252.2,252.46,2997.0,234.371,234.6312,234.3617,234.6033,2997.0
2021-03-01 14:55:00,252.31,252.42,251.97,252.03,1905.0,234.4639,234.5661,234.1479,234.2037,1905.0
2021-03-01 15:00:00,252.06,252.06,251.83,251.88,1665.0,234.2316,234.2316,234.0178,234.0643,1665.0
2021-03-01 15:05:00,251.91,252.07,251.89,252.07,1357.0,234.0922,234.2409,234.0736,234.2409,1357.0
2021-03-01 15:10:00,252.04,252.19,252.03,252.03,4206.0,234.213,234.3524,234.2037,234.2037,4206.0
2021-03-01 15:15:00,251.84,251.89,251.54,251.86,3212.0,234.0271,234.0736,233.7484,234.0457,3212.0
2021-03-01 15:20:00,251.86,252.57,251.86,252.53,6771.0,234.0457,234.7055,234.0457,234.6683,6771.0
2021-03-01 15:25:00,252.5,252.8,252.37,252.8,4239.0,234.6404,234.9192,234.5196,234.9192,4239.0
2021-03-01 15:30:00,252.91,252.93,252.37,252.44,5106.0,235.0214,235.04,234.5196,234.5847,5106.0
2021-03-01 15:35:00,252.44,252.54,251.77,251.82,6428.0,234.5847,234.6776,233.9621,234.0085,6428.0
2021-03-01 15:40:00,251.84,251.88,251.34,251.39,6539.0,234.0271,234.0643,233.5625,233.609,6539.0
2021-03-01 15:45:00,251.3,251.39,250.88,250.88,7882.0,233.5253,233.609,233.135,233.135,7882.0
2021-03-01 15:50:00,250.74,251.4,250.69,251.18,15558.0,233.0049,233.6183,232.9585,233.4138,15558.0
2021-03-01 15:55:00,251.09,251.63,250.88,251.25,53448.0,233.3302,233.832,233.135,233.4789,53448.0
2021-03-02 09:30:00,252.13,252.35,251.01,251.01,12061.0,234.2966,234.5011,233.2558,233.2558,12061.0
2021-03-02 09:35:00,250.61,251.68,250.4,251.4,2121.0,232.8841,233.8784,232.689,233.6183,2121.0
2021-03-02 09:40:00,250.97,250.98,249.97,249.97,400.0,233.2187,233.228,232.2894,232.2894,400.0
2021-03-02 09:45:00,250.23,250.86,249.59,249.59,872.0,232.531,233.1164,231.9363,231.9363,872.0
2021-03-02 09:50:00,249.62,251.12,249.62,250.66,1200.0,231.9642,233.3581,231.9642,232.9306,1200.0
2021-03-02 09:55:00,250.6,250.98,250.41,250.98,1000.0,232.8748,233.228,232.6983,233.228,1000.0
2021-03-02 10:00:00,250.72,250.72,250.72,250.72,100.0,232.9864,232.9864,232.9864,232.9864,100.0
2021-03-02 10:05:00,250.5,250.67,250.35,250.47,1010.0,232.7819,232.9399,232.6425,232.754,1010.0
2021-03-02 10:10:00,250.4,250.64,250.03,250.49,2521.0,232.689,232.912,232.3452,232.7726,2521.0
2021-03-02 10:15:00,250.58,251.12,250.58,251.12,300.0,232.8563,233.3581,232.8563,233.3581,300.0
2021-03-02 10:20:00,250.73,250.77,250.16,250.16,1847.0,232.9956,233.0328,232.466,232.466,1847.0
2021-03-02 10:25:00,249.96,250.28,249.04,249.04,4039.0,232.2801,232.5775,231.4252,231.4252,4039.0
2021-03-02 10:30:00,249.05,249.74,249.05,249.74,1793.0,231.4345,232.0757,231.4345,232.0757,1793.0
2021-03-02 10:35:00,249.66,249.69,248.95,248.95,2139.0,232.0013,232.0292,231.3415,231.3415,2139.0
2021-03-02 10:40:00,248.88,249.13,248.68,249.13,2940.0,231.2765,231.5088,231.0906,231.5088,2940.0
2021-03-02 10:45:00,249.01,249.64,248.55,249.64,3578.0,231.3973,231.9827,230.9698,231.9827,3578.0
2021-03-02 10:50:00,249.4,249.4,249.32,249.32,1128.0,231.7597,231.7597,231.6854,231.6854,1128.0
2021-03-02 10:55:00,249.47,249.53,249.27,249.53,800.0,231.8248,231.8805,231.6389,231.8805,800.0
2021-03-02 11:00:00,249.55,249.55,248.78,248.98,1001.0,231.8991,231.8991,231.1836,231.3694,1001.0
2021-03-02 11:05:00,249.37,249.62,249.23,249.62,2633.0,231.7318,231.9642,231.6017,231.9642,2633.0
2021-03-02 11:10:00,249.94,249.94,249.17,249.47,12101.0,232.2615,232.2615,231.546,231.8248,12101.0
2021-03-02 11:15:00,249.31,249.31,248.81,248.86,1227.0,231.6761,231.6761,231.2114,231.2579,1227.0
2021-03-02 11:20:00,249.17,249.45,249.0,249.0,1767.0,231.546,231.8062,231.388,231.388,1767.0
2021-03-02 11:25:00,248.89,249.22,248.87,249.22,2240.0,231.2858,231.5924,231.2672,231.5924,2240.0
2021-03-02 11:30:00,249.05,249.3,248.87,248.88,2300.0,231.4345,231.6668,231.2672,231.2765,2300.0
2021-03-02 11:35:00,248.77,249.01,248.69,248.81,1522.0,231.1743,231.3973,231.0999,231.2114,1522.0
2021-03-02 11:40:00,248.57,248.6,248.23,248.23,2100.0,230.9884,231.0163,230.6725,230.6725,2100.0
2021-03-02 11:45:00,248.21,248.21,247.75,248.03,2160.0,230.6539,230.6539,230.2264,230.4866,2160.0
2021-03-02 11:50:00,248.17,249.1,248.1,249.1,4302.0,230.6167,231.4809,230.5517,231.4809,4302.0
2021-03-02 11:55:00,249.04,249.2,248.72,249.02,1900.0,231.4252,231.5739,231.1278,231.4066,1900.0
2021-03-02 12:00:00,248.69,249.11,248.52,249.11,2426.0,231.0999,231.4902,230.942,231.4902,2426.0
2021-03-02 12:05:00,249.43,249.7,248.86,248.96,2423.0,231.7876,232.0385,231.2579,231.3508,2423.0
2021-03-02 12:10:00,249.15,249.4,248.97,249.39,1700.0,231.5274,231.7597,231.3601,231.7504,1700.0
2021-03-02 12:15:00,249.73,249.9,249.32,249.38,2400.0,232.0664,232.2243,231.6854,231.7411,2400.0
2021-03-02 12:20:00,249.42,249.56,249.41,249.56,600.0,231.7783,231.9084,231.769,231.9084,600.0
2021-03-02 12:25:00,249.51,249.69,249.3,249.4,1038.0,231.8619,232.0292,231.6668,231.7597,1038.0
2021-03-02 12:30:00,249.17,249.25,249.12,249.25,1469.0,231.546,231.6203,231.4995,231.6203,1469.0
2021-03-02 12:35:00,249.36,249.86,249.36,249.86,400.0,231.7225,232.1872,231.7225,232.1872,400.0
2021-03-02 12:40:00,249.85,250.09,249.52,249.85,4079.0,232.1779,232.4009,231.8712,232.1779,4079.0
2021-03-02 12:45:00,249.72,249.72,249.65,249.66,500.0,232.0571,232.0571,231.992,232.0013,500.0
2021-03-02 12:50:00,249.41,249.87,249.41,249.78,1355.0,231.769,232.1965,231.769,232.1128,1355.0
2021-03-02 12:55:00,249.9,249.9,249.63,249.7,2622.0,232.2243,232.2243,231.9734,232.0385,2622.0
2021-03-02 13:00:00,249.93,250.4,249.88,249.88,1100.0,232.2522,232.689,232.2058,232.2058,1100.0
2021-03-02 13:05:00,250.12,250.3,250.09,250.25,1536.0,232.4288,232.5961,232.4009,232.5496,1536.0
2021-03-02 13:10:00,250.24,250.46,250.06,250.46,2136.0,232.5403,232.7447,232.373,232.7447,2136.0
2021-03-02 13:15:00,250.44,250.44,250.16,250.16,1604.0,232.7262,232.7262,232.466,232.466,1604.0
2021-03-02 13:20:00,249.89,250.18,249.8,249.92,3464.0,232.2151,232.4845,232.1314,232.2429,3464.0
2021-03-02 13:25:00,249.84,249.84,249.6,249.69,1471.0,232.1686,232.1686,231.9456,232.0292,1471.0
2021-03-02 13:30:00,249.72,249.88,249.66,249.67,1239.0,232.0571,232.2058,232.0013,232.0106,1239.0
2021-03-02 13:35:00,249.81,249.93,249.62,249.66,1600.0,232.1407,232.2522,231.9642,232.0013,1600.0
2021-03-02 13:40:00,249.65,249.66,249.28,249.46,2717.0,231.992,232.0013,231.6482,231.8155,2717.0
2021-03-02 13:45:00,249.36,249.74,249.27,249.73,1389.0,231.7225,232.0757,231.6389,232.0664,1389.0
2021-03-02 13:50:00,249.65,249.89,249.5,249.89,1630.0,231.992,232.2151,231.8526,232.2151,1630.0
2021-03-02 13:55:00,249.69,249.8,249.59,249.69,1000.0,232.0292,232.1314,231.9363,232.0292,1000.0
2021-03-02 14:00:00,249.67,249.89,249.65,249.79,1500.0,232.0106,232.2151,231.992,232.1221,1500.0
2021-03-02 14:05:00,249.77,249.77,249.0,249.64,2778.0,232.1035,232.1035,231.388,231.9827,2778.0
2021-03-02 14:10:00,249.71,249.87,249.37,249.5,3105.0,232.0478,232.1965,231.7318,231.8526,3105.0
2021-03-02 14:15:00,249.71,249.79,249.47,249.55,2209.0,232.0478,232.1221,231.8248,231.8991,2209.0
2021-03-02 14:20:00,249.73,250.15,249.22,249.22,11538.0,232.0664,232.4567,231.5924,231.5924,11538.0
2021-03-02 14:25:00,249.47,249.89,249.34,249.46,3634.0,231.8248,232.2151,231.704,231.8155,3634.0
2021-03-02 14:30:00,249.57,249.58,249.2,249.46,2400.0,231.9177,231.927,231.5739,231.8155,2400.0
2021-03-02 14:35:00,249.62,249.62,249.33,249.61,1100.0,231.9642,231.9642,231.6947,231.9549,1100.0
2021-03-02 14:40:00,249.63,249.86,249.31,249.62,2000.0,231.9734,232.1872,231.6761,231.9642,2000.0
2021-03-02 14:45:00,249.6,249.77,249.38,249.77,1469.0,231.9456,232.1035,231.7411,232.1035,1469.0
2021-03-02 14:50:00,249.73,249.84,249.55,249.6,1690.0,232.0664,232.1686,231.8991,231.9456,1690.0
2021-03-02 14:55:00,249.46,249.81,249.27,249.31,2002.0,231.8155,232.1407,231.6389,231.6761,2002.0
2021-03-02 15:00:00,249.64,249.78,249.28,249.28,3587.0,231.9827,232.1128,231.6482,231.6482,3587.0
2021-03-02 15:05:00,249.39,249.49,249.32,249.49,1500.0,231.7504,231.8433,231.6854,231.8433,1500.0
2021-03-02 15:10:00,249.41,249.64,249.26,249.32,1900.0,231.769,231.9827,231.6296,231.6854,1900.0
2021-03-02 15:15:00,249.41,249.41,248.76,248.9,3768.0,231.769,231.769,231.165,231.2951,3768.0
2021-03-02 15:20:00,249.06,249.08,248.49,248.66,2000.0,231.4438,231.4623,230.9141,231.0721,2000.0
2021-03-02 15:25:00,248.81,248.98,248.27,248.42,4906.0,231.2114,231.3694,230.7096,230.849,4906.0
2021-03-02 15:30:00,248.35,248.93,248.25,248.81,3000.0,230.784,231.323,230.6911,231.2114,3000.0
2021-03-02 15:35:00,248.8,248.96,248.61,248.96,6569.0,231.2022,231.3508,231.0256,231.3508,6569.0
2021-03-02 15:40:00,248.87,249.32,248.7,249.24,4343.0,231.2672,231.6854,231.1092,231.611,4343.0
2021-03-02 15:45:00,249.21,249.54,248.93,248.97,6869.0,231.5832,231.8898,231.323,231.3601,6869.0
2021-03-02 15:50:00,249.21,249.32,249.02,249.32,7349.0,231.5832,231.6854,231.4066,231.6854,7349.0
2021-03-02 15:55:00,249.14,249.43,248.61,248.69,24726.0,231.5181,231.7876,231.0256,231.0999,24726.0
2021-03-03 09:30:00,247.14,249.48,247.14,249.48,11809.0,229.6596,231.8341,229.6596,231.8341,11809.0
2021-03-03 09:35:00,248.92,250.91,248.73,249.64,1900.0,231.3137,233.1629,231.1371,231.9827,1900.0
2021-03-03 09:40:00,248.58,249.34,248.35,248.88,1200.0,230.9977,231.704,230.784,231.2765,1200.0
2021-03-03 09:45:00,249.74,249.74,248.4,249.27,1820.0,232.0757,232.0757,230.8304,231.6389,1820.0
2021-03-03 09:50:00,249.5,249.91,248.98,249.15,1670.0,231.8526,232.2336,231.3694,231.5274,1670.0
2021-03-03 09:55:00,249.27,249.51,248.81,248.97,1100.0,231.6389,231.8619,231.2114,231.3601,1100.0
2021-03-03 10:00:00,248.0,249.12,247.98,248.56,3704.0,230.4587,231.4995,230.4402,230.9791,3704.0
2021-03-03 10:05:00,248.62,248.73,248.08,248.68,1513.0,231.0349,231.1371,230.5331,231.0906,1513.0
2021-03-03 10:10:00,248.35,248.74,247.73,247.81,701.0,230.784,231.1464,230.2078,230.2822,701.0
2021-03-03 10:15:00,247.66,247.8,246.91,247.4,4882.0,230.1428,230.2729,229.4458,229.9012,4882.0
2021-03-03 10:20:00,247.02,248.0,247.02,247.73,1478.0,229.5481,230.4587,229.5481,230.2078,1478.0
2021-03-03 10:25:00,247.82,248.38,247.82,247.98,1657.0,230.2915,230.8119,230.2915,230.4402,1657.0
2021-03-03 10:30:00,247.84,247.95,247.47,247.87,1828.0,230.3101,230.4123,229.9662,230.3379,1828.0
2021-03-03 10:35:00,247.98,248.03,247.69,248.03,1987.0,230.4402,230.4866,230.1707,230.4866,1987.0
2021-03-03 10:40:00,247.87,248.18,247.73,247.79,2294.0,230.3379,230.626,230.2078,230.2636,2294.0
2021-03-03 10:45:00,247.93,248.83,247.93,248.3,1504.0,230.3937,231.23,230.3937,230.7375,1504.0
2021-03-03 10:50:00,248.12,248.62,247.89,248.12,1100.0,230.5703,231.0349,230.3565,230.5703,1100.0
2021-03-03 10:55:00,248.43,248.91,248.14,248.91,1800.0,230.8583,231.3044,230.5888,231.3044,1800.0
2021-03-03 11:00:00,248.74,249.14,248.64,249.05,2073.0,231.1464,231.5181,231.0535,231.4345,2073.0
2021-03-03 11:05:00,248.94,249.23,248.75,249.13,2716.0,231.3323,231.6017,231.1557,231.5088,2716.0
2021-03-03 11:10:00,249.05,249.05,248.85,248.88,1838.0,231.4345,231.4345,231.2486,231.2765,1838.0
2021-03-03 11:15:00,248.85,249.46,248.79,249.46,2168.0,231.2486,231.8155,231.1929,231.8155,2168.0
2021-03-03 11:20:00,249.26,249.46,249.25,249.46,500.0,231.6296,231.8155,231.6203,231.8155,500.0
2021-03-03 11:25:00,249.45,250.23,249.38,250.23,3450.0,231.8062,232.531,231.7411,232.531,3450.0
2021-03-03 11:30:00,250.16,250.44,250.07,250.34,12312.0,232.466,232.7262,232.3823,232.6332,12312.0
2021-03-03 11:35:00,250.44,250.68,250.34,250.49,5366.0,232.7262,232.9492,232.6332,232.7726,5366.0
2021-03-03 11:40:00,250.45,250.62,250.3,250.58,4800.0,232.7354,232.8934,232.5961,232.8563,4800.0
2021-03-03 11:45:00,250.67,250.79,250.67,250.79,641.0,232.9399,233.0514,232.9399,233.0514,641.0
2021-03-03 11:50:00,250.72,251.25,250.72,251.11,4000.0,232.9864,233.4789,232.9864,233.3488,4000.0
2021-03-03 11:55:00,250.95,251.03,250.73,250.73,2237.0,233.2001,233.2744,232.9956,232.9956,2237.0
2021-03-03 12:00:00,250.67,250.81,250.65,250.74,1918.0,232.9399,233.07,232.9213,233.0049,1918.0
2021-03-03 12:05:00,250.62,250.92,250.62,250.78,3201.0,232.8934,233.1722,232.8934,233.0421,3201.0
2021-03-03 12:10:00,250.78,250.86,250.52,250.86,3493.0,233.0421,233.1164,232.8005,233.1164,3493.0
2021-03-03 12:15:00,250.83,250.86,250.45,250.45,2620.0,233.0886,233.1164,232.7354,232.7354,2620.0
2021-03-03 12:20:00,250.56,250.79,250.48,250.78,5878.0,232.8377,233.0514,232.7633,233.0421,5878.0
2021-03-03 12:25:00,250.69,250.8,250.66,250.8,800.0,232.9585,233.0607,232.9306,233.0607,800.0
2021-03-03 12:30:00,250.8,251.32,250.73,251.18,4058.0,233.0607,233.5439,232.9956,233.4138,4058.0
2021-03-03 12:35:00,251.27,251.9,251.19,251.68,17806.0,233.4974,234.0829,233.4231,233.8784,17806.0
2021-03-03 12:40:00,251.76,251.85,251.51,251.69,6043.0,233.9528,234.0364,233.7205,233.8877,6043.0
2021-03-03 12:45:00,251.56,251.96,251.51,251.96,2200.0,233.7669,234.1386,233.7205,234.1386,2200.0
2021-03-03 12:50:00,251.93,252.18,251.57,251.65,4803.0,234.1108,234.3431,233.7762,233.8506,4803.0
2021-03-03 12:55:00,251.63,251.65,251.5,251.57,4306.0,233.832,233.8506,233.7112,233.7762,4306.0
2021-03-03 13:00:00,251.52,251.61,251.34,251.48,3400.0,233.7298,233.8134,233.5625,233.6926,3400.0
2021-03-03 13:05:00,251.34,251.42,251.11,251.11,4858.0,233.5625,233.6368,233.3488,233.3488,4858.0
2021-03-03 13:10:00,251.14,251.64,251.12,251.64,4306.0,233.3766,233.8413,233.3581,233.8413,4306.0
2021-03-03 13:15:00,251.58,252.18,251.52,252.06,3023.0,233.7855,234.3431,233.7298,234.2316,3023.0
2021-03-03 13:20:00,252.06,252.71,251.9,252.56,5500.0,234.2316,234.8356,234.0829,234.6962,5500.0
2021-03-03 13:25:00,252.68,252.76,252.51,252.66,8685.0,234.8077,234.8821,234.6497,234.7891,8685.0
2021-03-03 13:30:00,252.66,252.72,252.53,252.63,9870.0,234.7891,234.8449,234.6683,234.7613,9870.0
2021-03-03 13:35:00,252.63,253.44,252.51,253.08,11271.0,234.7613,235.514,234.6497,235.1794,11271.0
2021-03-03 13:40:00,252.97,253.19,252.6,252.6,3776.0,235.0772,235.2816,234.7334,234.7334,3776.0
2021-03-03 13:45:00,252.66,252.71,252.45,252.59,5124.0,234.7891,234.8356,234.594,234.7241,5124.0
2021-03-03 13:50:00,252.6,252.75,252.52,252.64,3132.0,234.7334,234.8728,234.659,234.7705,3132.0
2021-03-03 13:55:00,252.59,252.87,252.52,252.78,5113.0,234.7241,234.9843,234.659,234.9006,5113.0
2021-03-03 14:00:00,252.87,253.01,252.09,252.09,5723.0,234.9843,235.1144,234.2594,234.2594,5723.0
2021-03-03 14:05:00,251.89,251.89,251.31,251.72,2416.0,234.0736,234.0736,233.5346,233.9156,2416.0
2021-03-03 14:10:00,251.76,252.31,251.66,252.28,4329.0,233.9528,234.4639,233.8599,234.436,4329.0
2021-03-03 14:15:00,252.4,252.44,251.78,251.78,6900.0,234.5475,234.5847,233.9714,233.9714,6900.0
2021-03-03 14:20:00,251.99,252.26,251.86,252.26,8182.0,234.1665,234.4174,234.0457,234.4174,8182.0
2021-03-03 14:25:00,252.1,252.5,252.01,252.16,5580.0,234.2687,234.6404,234.1851,234.3245,5580.0
2021-03-03 14:30:00,252.14,252.14,251.42,251.98,7672.0,234.3059,234.3059,233.6368,234.1572,7672.0
2021-03-03 14:35:00,251.92,252.51,251.85,252.35,5900.0,234.1015,234.6497,234.0364,234.5011,5900.0
2021-03-03 14:40:00,252.35,252.9,252.3,252.9,2740.0,234.5011,235.0122,234.4546,235.0122,2740.0
2021-03-03 14:45:00,252.93,252.93,252.0,252.0,3601.0,235.04,235.04,234.1758,234.1758,3601.0
2021-03-03 14:50:00,252.09,253.22,251.96,252.81,8121.0,234.2594,235.3095,234.1386,234.9285,8121.0
2021-03-03 14:55:00,252.91,253.14,252.83,253.14,3333.0,235.0214,235.2352,234.9471,235.2352,3333.0
2021-03-03 15:00:00,252.95,253.18,252.84,252.84,8267.0,235.0586,235.2724,234.9564,234.9564,8267.0
2021-03-03 15:05:00,252.65,252.78,252.29,252.78,3914.0,234.7798,234.9006,234.4453,234.9006,3914.0
2021-03-03 15:10:00,252.89,253.38,252.89,253.03,5603.0,235.0029,235.4582,235.0029,235.133,5603.0
2021-03-03 15:15:00,253.04,253.06,252.42,252.43,7000.0,235.1423,235.1608,234.5661,234.5754,7000.0
2021-03-03 15:20:00,252.4,252.43,252.06,252.06,4883.0,234.5475,234.5754,234.2316,234.2316,4883.0
2021-03-03 15:25:00,252.15,252.46,252.05,252.38,4720.0,234.3152,234.6033,234.2223,234.5289,4720.0
2021-03-03 15:30:00,252.4,252.51,251.98,252.32,8907.0,234.5475,234.6497,234.1572,234.4732,8907.0
2021-03-03 15:35:00,252.18,252.77,251.89,251.92,12859.0,234.3431,234.8914,234.0736,234.1015,12859.0
2021-03-03 15:40:00,251.92,252.63,251.92,252.63,6755.0,234.1015,234.7613,234.1015,234.7613,6755.0
2021-03-03 15:45:00,252.66,252.98,252.35,252.58,14956.0,234.7891,235.0865,234.5011,234.7148,14956.0
2021-03-03 15:50:00,252.5,252.61,251.4,251.46,22958.0,234.6404,234.7427,233.6183,233.674,22958.0
2021-03-03 15:55:00,251.59,251.66,250.74,250.74,37317.0,233.7948,233.8599,233.0049,233.0049,37317.0
2021-03-04 09:30:00,249.36,251.55,248.58,250.74,13493.0,231.7225,233.7576,230.9977,233.0049,13493.0
2021-03-04 09:35:00,251.37,251.88,250.62,251.88,6494.0,233.5904,234.0643,232.8934,234.0643,6494.0
2021-03-04 09:40:00,252.22,252.46,250.91,251.18,6478.0,234.3803,234.6033,233.1629,233.4138,6478.0
2021-03-04 09:45:00,250.83,251.58,250.59,250.91,4600.0,233.0886,233.7855,232.8655,233.1629,4600.0
2021-03-04 09:50:00,251.08,252.48,250.93,251.99,14015.0,233.3209,234.6219,233.1815,234.1665,14015.0
2021-03-04 09:55:00,251.99,252.16,250.92,251.12,5899.0,234.1665,234.3245,233.1722,233.3581,5899.0
2021-03-04 10:00:00,251.22,251.33,249.55,249.55,4452.0,233.451,233.5532,231.8991,231.8991,4452.0
2021-03-04 10:05:00,249.92,250.37,249.46,249.46,3848.0,232.2429,232.6611,231.8155,231.8155,3848.0
2021-03-04 10:10:00,248.68,250.34,248.68,249.93,3215.0,231.0906,232.6332,231.0906,232.2522,3215.0
2021-03-04 10:15:00,249.96,250.56,249.95,250.31,2249.0,232.2801,232.8377,232.2708,232.6054,2249.0
2021-03-04 10:20:00,250.3,252.8,249.93,252.22,9896.0,232.5961,234.9192,232.2522,234.3803,9896.0
2021-03-04 10:25:00,252.03,252.28,251.55,251.7,5145.0,234.2037,234.436,233.7576,233.897,5145.0
2021-03-04 10:30:00,251.39,251.9,251.26,251.42,5049.0,233.609,234.0829,233.4882,233.6368,5049.0
2021-03-04 10:35:00,251.67,252.54,251.67,252.37,6545.0,233.8692,234.6776,233.8692,234.5196,6545.0
2021-03-04 10:40:00,252.58,252.82,251.86,251.93,3460.0,234.7148,234.9378,234.0457,234.1108,3460.0
2021-03-04 10:45:00,251.86,253.11,251.85,252.68,7077.0,234.0457,235.2073,234.0364,234.8077,7077.0
2021-03-04 10:50:00,252.69,252.69,251.38,251.56,5859.0,234.817,234.817,233.5997,233.7669,5859.0
2021-03-04 10:55:00,251.39,252.35,251.21,251.84,5971.0,233.609,234.5011,233.4417,234.0271,5971.0
2021-03-04 11:00:00,252.12,253.0,251.97,252.48,3415.0,234.2873,235.1051,234.1479,234.6219,3415.0
2021-03-04 11:05:00,252.28,252.47,252.0,252.01,7389.0,234.436,234.6126,234.1758,234.1851,7389.0
2021-03-04 11:10:00,252.15,252.16,251.67,251.74,6436.0,234.3152,234.3245,233.8692,233.9342,6436.0
2021-03-04 11:15:00,251.71,252.45,251.71,252.18,11373.0,233.9063,234.594,233.9063,234.3431,11373.0
2021-03-04 11:20:00,252.15,253.34,251.85,251.93,60460.0,234.3152,235.421,234.0364,234.1108,60460.0
2021-03-04 11:25:00,251.95,252.2,251.89,252.2,3100.0,234.1294,234.3617,234.0736,234.3617,3100.0
2021-03-04 11:30:00,252.18,253.24,252.18,252.61,3338.0,234.3431,235.3281,234.3431,234.7427,3338.0
2021-03-04 11:35:00,252.42,252.66,252.31,252.31,4878.0,234.5661,234.7891,234.4639,234.4639,4878.0
2021-03-04 11:40:00,252.42,252.87,252.29,252.81,4293.0,234.5661,234.9843,234.4453,234.9285,4293.0
2021-03-04 11:45:00,252.8,253.16,252.79,253.09,3900.0,234.9192,235.2538,234.9099,235.1887,3900.0
2021-03-04 11:50:00,253.23,253.56,253.23,253.45,2721.0,235.3188,235.6255,235.3188,235.5233,2721.0
2021-03-04 11:55:00,253.45,253.57,253.29,253.47,3746.0,235.5233,235.6348,235.3746,235.5418,3746.0
2021-03-04 12:00:00,253.57,253.68,253.15,253.55,6831.0,235.6348,235.737,235.2445,235.6162,6831.0
2021-03-04 12:05:00,253.57,254.4,253.31,254.4,4705.0,235.6348,236.4061,235.3932,236.4061,4705.0
2021-03-04 12:10:00,254.29,254.38,253.55,253.6,3100.0,236.3038,236.3875,235.6162,235.6626,3100.0
2021-03-04 12:15:00,253.92,254.24,253.5,253.99,14135.0,235.96,236.2574,235.5697,236.0251,14135.0
2021-03-04 12:20:00,254.02,254.05,252.3,252.34,3328.0,236.0529,236.0808,234.4546,234.4918,3328.0
2021-03-04 12:25:00,252.5,252.53,251.95,252.07,5879.0,234.6404,234.6683,234.1294,234.2409,5879.0
2021-03-04 12:30:00,252.0,252.2,251.15,251.27,9787.0,234.1758,234.3617,233.3859,233.4974,9787.0
2021-03-04 12:35:00,251.21,251.97,251.21,251.88,19058.0,233.4417,234.1479,233.4417,234.0643,19058.0
2021-03-04 12:40:00,251.94,252.3,251.55,251.64,4282.0,234.1201,234.4546,233.7576,233.8413,4282.0
2021-03-04 12:45:00,251.55,251.64,250.91,251.06,8562.0,233.7576,233.8413,233.1629,233.3023,8562.0
2021-03-04 12:50:00,250.92,250.92,250.28,250.28,6102.0,233.1722,233.1722,232.5775,232.5775,6102.0
2021-03-04 12:55:00,249.31,249.54,249.09,249.12,1487.0,231.6761,231.8898,231.4716,231.4995,1487.0
2021-03-04 13:00:00,249.12,249.76,249.11,249.76,4024.0,231.4995,232.0943,231.4902,232.0943,4024.0
2021-03-04 13:05:00,249.39,249.39,248.22,248.4,4219.0,231.7504,231.7504,230.6632,230.8304,4219.0
2021-03-04 13:10:00,248.03,248.03,247.5,247.64,2807.0,230.4866,230.4866,229.9941,230.1242,2807.0
2021-03-04 13:15:00,247.46,248.02,247.34,247.43,4231.0,229.9569,230.4773,229.8454,229.9291,4231.0
2021-03-04 13:20:00,247.28,247.3,246.83,247.0,2030.0,229.7897,229.8083,229.3715,229.5295,2030.0
2021-03-04 13:25:00,247.15,247.27,246.42,246.81,5723.0,229.6689,229.7804,228.9905,229.3529,5723.0
2021-03-04 13:30:00,247.04,247.24,246.07,246.07,3169.0,229.5666,229.7525,228.6652,228.6652,3169.0
2021-03-04 13:35:00,246.31,247.09,246.14,246.33,5994.0,228.8883,229.6131,228.7303,228.9069,5994.0
2021-03-04 13:40:00,246.21,246.21,245.39,245.48,2400.0,228.7953,228.7953,228.0333,228.117,2400.0
2021-03-04 13:45:00,245.36,245.55,244.6,244.76,5962.0,228.0055,228.182,227.2992,227.4479,5962.0
2021-03-04 13:50:00,244.68,244.71,242.05,243.35,11142.0,227.3736,227.4014,224.9296,226.1376,11142.0
2021-03-04 13:55:00,243.34,243.61,243.06,243.44,5554.0,226.1283,226.3792,225.8681,226.2213,5554.0
2021-03-04 14:00:00,243.49,244.06,243.48,244.06,6984.0,226.2677,226.7974,226.2584,226.7974,6984.0
2021-03-04 14:05:00,243.84,244.94,243.83,244.93,4590.0,226.593,227.6152,226.5837,227.6059,4590.0
2021-03-04 14:10:00,245.41,245.41,244.75,244.94,5806.0,228.0519,228.0519,227.4386,227.6152,5806.0
2021-03-04 14:15:00,245.02,245.02,244.25,244.81,12604.0,227.6895,227.6895,226.974,227.4944,12604.0
2021-03-04 14:20:00,244.99,245.87,244.98,245.87,3479.0,227.6616,228.4794,227.6523,228.4794,3479.0
2021-03-04 14:25:00,246.19,246.63,246.16,246.37,5654.0,228.7768,229.1856,228.7489,228.944,5654.0
2021-03-04 14:30:00,246.28,246.28,245.4,245.4,3811.0,228.8604,228.8604,228.0426,228.0426,3811.0
2021-03-04 14:35:00,245.53,245.68,245.24,245.52,5316.0,228.1634,228.3028,227.894,228.1542,5316.0
2021-03-04 14:40:00,245.65,246.33,245.59,246.33,2420.0,228.275,228.9069,228.2192,228.9069,2420.0
2021-03-04 14:45:00,246.47,246.73,246.15,246.34,4000.0,229.037,229.2786,228.7396,228.9162,4000.0
2021-03-04 14:50:00,246.72,246.81,246.26,246.81,5385.0,229.2693,229.3529,228.8418,229.3529,5385.0
2021-03-04 14:55:00,246.8,247.22,246.61,246.94,3623.0,229.3436,229.7339,229.1671,229.4737,3623.0
2021-03-04 15:00:00,247.13,247.23,246.61,246.73,2100.0,229.6503,229.7432,229.1671,229.2786,2100.0
2021-03-04 15:05:00,246.77,247.12,246.31,246.35,4436.0,229.3157,229.641,228.8883,228.9254,4436.0
2021-03-04 15:10:00,246.2,246.35,245.51,245.64,3469.0,228.7861,228.9254,228.1449,228.2657,3469.0
2021-03-04 15:15:00,245.62,245.98,245.36,245.72,3950.0,228.2471,228.5816,228.0055,228.34,3950.0
2021-03-04 15:20:00,245.97,245.97,245.38,245.38,5661.0,228.5723,228.5723,228.0241,228.0241,5661.0
2021-03-04 15:25:00,245.29,246.07,245.08,246.07,8415.0,227.9404,228.6652,227.7453,228.6652,8415.0
2021-03-04 15:30:00,245.84,246.6,245.75,246.49,4805.0,228.4515,229.1578,228.3679,229.0555,4805.0
2021-03-04 15:35:00,246.4,246.93,246.07,246.29,9904.0,228.9719,229.4644,228.6652,228.8697,9904.0
2021-03-04 15:40:00,246.58,246.86,246.24,246.49,7017.0,229.1392,229.3994,228.8232,229.0555,7017.0
2021-03-04 15:45:00,246.48,246.64,245.73,245.87,11505.0,229.0462,229.1949,228.3493,228.4794,11505.0
2021-03-04 15:50:00,245.95,246.66,245.78,245.9,27539.0,228.5537,229.2135,228.3958,228.5073,27539.0
2021-03-04 15:55:00,246.01,246.21,245.41,246.06,47356.0,228.6095,228.7953,228.0519,228.656,47356.0
2021-03-05 09:30:00,248.61,249.91,248.56,249.12,10622.0,231.0256,232.2336,230.9791,231.4995,10622.0
2021-03-05 09:35:00,249.14,249.42,248.98,249.42,1400.0,231.5181,231.7783,231.3694,231.7783,1400.0
2021-03-05 09:40:00,248.74,249.35,248.61,249.34,2607.0,231.1464,231.7133,231.0256,231.704,2607.0
2021-03-05 09:45:00,249.01,249.06,247.83,247.83,2000.0,231.3973,231.4438,230.3008,230.3008,2000.0
2021-03-05 09:50:00,247.36,247.69,245.72,245.75,4300.0,229.864,230.1707,228.34,228.3679,4300.0
2021-03-05 09:55:00,246.21,246.87,245.51,246.87,2320.0,228.7953,229.4087,228.1449,229.4087,2320.0
2021-03-05 10:00:00,247.01,247.83,246.62,247.67,4490.0,229.5388,230.3008,229.1763,230.1521,4490.0
2021-03-05 10:05:00,247.95,249.36,247.95,249.06,4556.0,230.4123,231.7225,230.4123,231.4438,4556.0
2021-03-05 10:10:00,248.98,249.18,248.11,248.18,8157.0,231.3694,231.5553,230.561,230.626,8157.0
2021-03-05 10:15:00,248.25,249.14,247.78,249.06,1800.0,230.6911,231.5181,230.2543,231.4438,1800.0
2021-03-05 10:20:00,249.21,249.23,247.89,248.04,2650.0,231.5832,231.6017,230.3565,230.4959,2650.0
2021-03-05 10:25:00,248.41,248.42,247.39,247.61,1595.0,230.8397,230.849,229.8919,230.0963,1595.0
2021-03-05 10:30:00,247.6,247.71,247.25,247.52,2480.0,230.087,230.1893,229.7618,230.0127,2480.0
2021-03-05 10:35:00,247.77,248.3,247.21,247.54,3955.0,230.245,230.7375,229.7246,230.0313,3955.0
2021-03-05 10:40:00,247.42,247.93,247.41,247.52,1529.0,229.9198,230.3937,229.9105,230.0127,1529.0
2021-03-05 10:45:00,247.72,248.02,247.09,247.84,2870.0,230.1985,230.4773,229.6131,230.3101,2870.0
2021-03-05 10:50:00,247.89,248.05,247.73,247.93,3000.0,230.3565,230.5052,230.2078,230.3937,3000.0
2021-03-05 10:55:00,247.55,247.98,246.81,246.82,3208.0,230.0406,230.4402,229.3529,229.3622,3208.0
2021-03-05 11:00:00,246.37,246.41,245.94,246.17,2800.0,228.944,228.9812,228.5444,228.7582,2800.0
2021-03-05 11:05:00,246.13,246.14,245.23,245.59,3978.0,228.721,228.7303,227.8847,228.2192,3978.0
2021-03-05 11:10:00,245.49,246.14,244.96,245.68,5435.0,228.1263,228.7303,227.6338,228.3028,5435.0
2021-03-05 11:15:00,245.63,245.76,244.95,245.76,2800.0,228.2564,228.3772,227.6245,228.3772,2800.0
2021-03-05 11:20:00,245.51,245.79,245.17,245.18,1714.0,228.1449,228.4051,227.8289,227.8382,1714.0
2021-03-05 11:25:00,245.14,245.55,244.35,244.77,2500.0,227.801,228.182,227.0669,227.4572,2500.0
2021-03-05 11:30:00,245.12,245.65,244.83,245.08,2301.0,227.7824,228.275,227.513,227.7453,2301.0
2021-03-05 11:35:00,244.84,245.55,244.84,245.5,1100.0,227.5222,228.182,227.5222,228.1356,1100.0
2021-03-05 11:40:00,245.11,245.15,244.0,244.82,6376.0,227.7732,227.8103,226.7417,227.5037,6376.0
2021-03-05 11:45:00,245.11,245.51,244.44,245.17,3201.0,227.7732,228.1449,227.1505,227.8289,3201.0
2021-03-05 11:50:00,244.73,245.53,244.72,245.06,2300.0,227.42,228.1634,227.4107,227.7267,2300.0
2021-03-05 11:55:00,244.98,246.28,244.86,246.13,3003.0,227.6523,228.8604,227.5408,228.721,3003.0
2021-03-05 12:00:00,246.18,246.29,246.02,246.02,1127.0,228.7675,228.8697,228.6188,228.6188,1127.0
2021-03-05 12:05:00,246.22,246.32,246.05,246.13,985.0,228.8046,228.8976,228.6467,228.721,985.0
2021-03-05 12:10:00,245.99,246.27,245.94,246.09,1901.0,228.5909,228.8511,228.5444,228.6838,1901.0
2021-03-05 12:15:00,246.12,246.67,246.1,246.66,2765.0,228.7117,229.2228,228.6931,229.2135,2765.0
2021-03-05 12:20:00,246.73,247.79,246.73,247.79,2200.0,229.2786,230.2636,229.2786,230.2636,2200.0
2021-03-05 12:25:00,247.62,248.01,247.33,247.64,4540.0,230.1056,230.468,229.8361,230.1242,4540.0
2021-03-05 12:30:00,247.74,247.78,247.51,247.75,1150.0,230.2171,230.2543,230.0034,230.2264,1150.0
2021-03-05 12:35:00,247.71,247.9,247.46,247.9,2657.0,230.1893,230.3658,229.9569,230.3658,2657.0
2021-03-05 12:40:00,247.91,247.91,247.32,247.55,2100.0,230.3751,230.3751,229.8268,230.0406,2100.0
2021-03-05 12:45:00,247.53,247.82,247.26,247.67,14529.0,230.022,230.2915,229.7711,230.1521,14529.0
2021-03-05 12:50:00,247.62,247.62,246.84,247.29,15434.0,230.1056,230.1056,229.3808,229.799,15434.0
2021-03-05 12:55:00,247.22,247.62,246.91,247.05,1825.0,229.7339,230.1056,229.4458,229.5759,1825.0
2021-03-05 13:00:00,247.03,247.34,246.64,246.73,2241.0,229.5573,229.8454,229.1949,229.2786,2241.0
2021-03-05 13:05:00,246.73,247.61,246.73,247.59,900.0,229.2786,230.0963,229.2786,230.0777,900.0
2021-03-05 13:10:00,247.65,247.65,247.35,247.45,1332.0,230.1335,230.1335,229.8547,229.9476,1332.0
2021-03-05 13:15:00,247.6,248.33,247.6,248.22,1000.0,230.087,230.7654,230.087,230.6632,1000.0
2021-03-05 13:20:00,248.43,248.67,248.19,248.19,14649.0,230.8583,231.0813,230.6353,230.6353,14649.0
2021-03-05 13:25:00,248.26,248.66,248.22,248.58,2883.0,230.7003,231.0721,230.6632,230.9977,2883.0
2021-03-05 13:30:00,248.97,249.05,248.49,248.91,2643.0,231.3601,231.4345,230.9141,231.3044,2643.0
2021-03-05 13:35:00,248.99,249.92,248.98,249.92,2361.0,231.3787,232.2429,231.3694,232.2429,2361.0
2021-03-05 13:40:00,249.81,250.24,249.68,249.92,4945.0,232.1407,232.5403,232.0199,232.2429,4945.0
2021-03-05 13:45:00,249.81,250.57,249.81,250.36,2546.0,232.1407,232.847,232.1407,232.6518,2546.0
2021-03-05 13:50:00,250.24,250.88,249.87,249.87,2594.0,232.5403,233.135,232.1965,232.1965,2594.0
2021-03-05 13:55:00,250.07,250.43,250.07,250.39,1800.0,232.3823,232.7169,232.3823,232.6797,1800.0
2021-03-05 14:00:00,250.55,250.68,250.09,250.26,3400.0,232.8284,232.9492,232.4009,232.5589,3400.0
2021-03-05 14:05:00,250.22,250.26,249.8,249.86,2000.0,232.5217,232.5589,232.1314,232.1872,2000.0
2021-03-05 14:10:00,249.84,250.23,249.83,250.17,4398.0,232.1686,232.531,232.1593,232.4753,4398.0
2021-03-05 14:15:00,250.29,250.52,250.11,250.3,3252.0,232.5868,232.8005,232.4195,232.5961,3252.0
2021-03-05 14:20:00,250.32,250.63,250.32,250.52,1600.0,232.6146,232.9027,232.6146,232.8005,1600.0
2021-03-05 14:25:00,250.74,250.96,250.55,250.96,7950.0,233.0049,233.2094,232.8284,233.2094,7950.0
2021-03-05 14:30:00,251.11,251.34,250.92,251.34,2566.0,233.3488,233.5625,233.1722,233.5625,2566.0
2021-03-05 14:35:00,251.55,251.81,251.42,251.45,2350.0,233.7576,233.9993,233.6368,233.6647,2350.0
2021-03-05 14:40:00,251.46,251.56,251.1,251.16,2914.0,233.674,233.7669,233.3395,233.3952,2914.0
2021-03-05 14:45:00,251.18,251.21,250.81,251.16,1864.0,233.4138,233.4417,233.07,233.3952,1864.0
2021-03-05 14:50:00,251.29,251.71,251.05,251.71,2094.0,233.516,233.9063,233.293,233.9063,2094.0
2021-03-05 14:55:00,251.75,252.37,251.74,251.81,3106.0,233.9435,234.5196,233.9342,233.9993,3106.0
2021-03-05 15:00:00,252.01,252.33,252.01,252.2,1502.0,234.1851,234.4825,234.1851,234.3617,1502.0
2021-03-05 15:05:00,252.34,252.34,251.74,251.77,2500.0,234.4918,234.4918,233.9342,233.9621,2500.0
2021-03-05 15:10:00,251.83,251.83,251.44,251.61,2094.0,234.0178,234.0178,233.6554,233.8134,2094.0
2021-03-05 15:15:00,251.8,252.13,251.73,252.05,1900.0,233.99,234.2966,233.9249,234.2223,1900.0
2021-03-05 15:20:00,252.13,252.29,252.04,252.25,2237.0,234.2966,234.4453,234.213,234.4081,2237.0
2021-03-05 15:25:00,252.19,252.53,252.1,252.3,3206.0,234.3524,234.6683,234.2687,234.4546,3206.0
2021-03-05 15:30:00,252.28,252.51,251.98,252.49,3260.0,234.436,234.6497,234.1572,234.6312,3260.0
2021-03-05 15:35:00,252.56,253.27,252.42,253.0,3373.0,234.6962,235.356,234.5661,235.1051,3373.0
2021-03-05 15:40:00,253.14,253.34,252.92,253.34,8428.0,235.2352,235.421,235.0307,235.421,8428.0
2021-03-05 15:45:00,253.16,253.53,252.99,253.32,10924.0,235.2538,235.5976,235.0958,235.4025,10924.0
2021-03-05 15:50:00,253.44,254.1,253.22,253.54,15976.0,235.514,236.1273,235.3095,235.6069,15976.0
2021-03-05 15:55:00,253.38,253.8,252.88,253.08,22896.0,235.4582,235.8485,234.9936,235.1794,22896.0
2021-03-08 09:30:00,254.45,254.45,253.65,254.04,17895.0,236.4525,236.4525,235.7091,236.0715,17895.0
2021-03-08 09:35:00,254.07,255.34,253.6,255.33,10647.0,236.0994,237.2796,235.6626,237.2703,10647.0
2021-03-08 09:40:00,255.16,256.19,255.16,255.95,3034.0,237.1123,238.0695,237.1123,237.8464,3034.0
2021-03-08 09:45:00,256.21,257.19,256.21,256.86,6103.0,238.088,238.9987,238.088,238.6921,6103.0
2021-03-08 09:50:00,257.03,257.98,256.86,257.98,5004.0,238.85,239.7328,238.6921,239.7328,5004.0
2021-03-08 09:55:00,257.99,258.45,256.84,257.28,5793.0,239.7421,240.1696,238.6735,239.0824,5793.0
2021-03-08 10:00:00,257.23,257.83,257.03,257.35,4892.0,239.0359,239.5935,238.85,239.1474,4892.0
2021-03-08 10:05:00,257.15,258.45,257.06,258.34,5343.0,238.9616,240.1696,238.8779,240.0674,5343.0
2021-03-08 10:10:00,258.85,258.85,257.19,257.19,7545.0,240.5413,240.5413,238.9987,238.9987,7545.0
2021-03-08 10:15:00,257.3,257.36,256.64,256.85,8176.0,239.1009,239.1567,238.4876,238.6828,8176.0
2021-03-08 10:20:00,256.78,256.94,256.29,256.3,7071.0,238.6177,238.7664,238.1624,238.1717,7071.0
2021-03-08 10:25:00,256.71,257.35,256.56,257.35,5306.0,238.5527,239.1474,238.4133,239.1474,5306.0
2021-03-08 10:30:00,257.48,257.48,257.0,257.03,5034.0,239.2682,239.2682,238.8222,238.85,5034.0
2021-03-08 10:35:00,256.97,256.97,256.02,256.02,4320.0,238.7943,238.7943,237.9115,237.9115,4320.0
2021-03-08 10:40:00,256.25,256.62,256.14,256.44,9464.0,238.1252,238.469,238.023,238.3018,9464.0
2021-03-08 10:45:00,256.61,257.15,256.61,257.01,7100.0,238.4597,238.9616,238.4597,238.8315,7100.0
2021-03-08 10:50:00,257.15,257.66,256.9,257.57,6311.0,238.9616,239.4355,238.7292,239.3518,6311.0
2021-03-08 10:55:00,257.83,258.85,257.68,258.49,7669.0,239.5935,240.5413,239.4541,240.2068,7669.0
2021-03-08 11:00:00,258.86,259.65,258.54,258.78,6524.0,240.5506,241.2847,240.2532,240.4763,6524.0
2021-03-08 11:05:00,258.71,259.1,258.71,258.77,4900.0,240.4112,240.7736,240.4112,240.467,4900.0
2021-03-08 11:10:00,258.61,259.0,258.4,259.0,1600.0,240.3183,240.6807,240.1231,240.6807,1600.0
2021-03-08 11:15:00,258.87,259.07,258.67,259.03,4385.0,240.5599,240.7457,240.374,240.7086,4385.0
2021-03-08 11:20:00,259.05,259.34,258.94,259.34,3475.0,240.7272,240.9967,240.6249,240.9967,3475.0
2021-03-08 11:25:00,259.44,259.67,258.94,259.63,3900.0,241.0896,241.3033,240.6249,241.2661,3900.0
2021-03-08 11:30:00,259.62,259.62,259.05,259.38,3292.0,241.2568,241.2568,240.7272,241.0338,3292.0
2021-03-08 11:35:00,259.38,259.49,259.24,259.4,10202.0,241.0338,241.136,240.9037,241.0524,10202.0
2021-03-08 11:40:00,259.33,259.45,258.69,258.91,3609.0,240.9874,241.0989,240.3926,240.5971,3609.0
2021-03-08 11:45:00,258.7,258.94,258.55,258.94,3231.0,240.4019,240.6249,240.2625,240.6249,3231.0
2021-03-08 11:50:00,258.7,258.96,258.29,258.42,4904.0,240.4019,240.6435,240.0209,240.1417,4904.0
2021-03-08 11:55:00,258.19,258.84,258.19,258.4,4293.0,239.928,240.532,239.928,240.1231,4293.0
2021-03-08 12:00:00,258.29,258.61,258.02,258.16,2695.0,240.0209,240.3183,239.77,239.9001,2695.0
2021-03-08 12:05:00,258.13,258.76,258.13,258.57,5715.0,239.8722,240.4577,239.8722,240.2811,5715.0
2021-03-08 12:10:00,258.55,258.55,258.27,258.46,2384.0,240.2625,240.2625,240.0023,240.1789,2384.0
2021-03-08 12:15:00,258.44,259.15,258.35,258.93,3000.0,240.1603,240.8201,240.0767,240.6156,3000.0
2021-03-08 12:20:00,259.15,259.83,259.15,259.71,5489.0,240.8201,241.452,240.8201,241.3405,5489.0
2021-03-08 12:25:00,259.74,259.76,259.58,259.76,2200.0,241.3684,241.3869,241.2197,241.3869,2200.0
2021-03-08 12:30:00,259.84,259.88,259.61,259.64,4656.0,241.4613,241.4985,241.2476,241.2754,4656.0
2021-03-08 12:35:00,259.65,259.9,259.61,259.66,2654.0,241.2847,241.517,241.2476,241.294,2654.0
2021-03-08 12:40:00,259.78,259.9,259.34,259.37,1444.0,241.4055,241.517,240.9967,241.0245,1444.0
2021-03-08 12:45:00,259.46,259.54,259.25,259.25,2150.0,241.1082,241.1825,240.913,240.913,2150.0
2021-03-08 12:50:00,259.5,259.55,258.95,258.95,2474.0,241.1453,241.1918,240.6342,240.6342,2474.0
2021-03-08 12:55:00,258.94,259.02,258.77,258.96,3846.0,240.6249,240.6993,240.467,240.6435,3846.0
2021-03-08 13:00:00,258.97,259.44,258.97,259.37,4214.0,240.6528,241.0896,240.6528,241.0245,4214.0
2021-03-08 13:05:00,259.43,259.52,259.27,259.39,2020.0,241.0803,241.1639,240.9316,241.0431,2020.0
2021-03-08 13:10:00,259.38,259.53,258.97,259.51,1736.0,241.0338,241.1732,240.6528,241.1546,1736.0
2021-03-08 13:15:00,259.35,259.81,259.34,259.59,7125.0,241.0059,241.4334,240.9967,241.229,7125.0
2021-03-08 13:20:00,259.49,259.71,259.3,259.44,4061.0,241.136,241.3405,240.9595,241.0896,4061.0
2021-03-08 13:25:00,259.36,259.44,259.2,259.26,1900.0,241.0152,241.0896,240.8666,240.9223,1900.0
2021-03-08 13:30:00,259.18,259.21,258.65,258.65,2298.0,240.848,240.8758,240.3555,240.3555,2298.0
2021-03-08 13:35:00,258.58,258.79,258.43,258.6,4496.0,240.2904,240.4856,240.151,240.309,4496.0
2021-03-08 13:40:00,258.54,258.85,258.51,258.76,6913.0,240.2532,240.5413,240.2254,240.4577,6913.0
2021-03-08 13:45:00,258.64,258.73,257.85,258.08,4462.0,240.3462,240.4298,239.612,239.8258,4462.0
2021-03-08 13:50:00,257.92,258.15,257.56,258.11,3415.0,239.6771,239.8908,239.3426,239.8536,3415.0
2021-03-08 13:55:00,258.09,258.12,257.71,257.71,2823.0,239.8351,239.8629,239.4819,239.4819,2823.0
2021-03-08 14:00:00,257.69,258.45,257.69,258.32,5200.0,239.4634,240.1696,239.4634,240.0488,5200.0
2021-03-08 14:05:00,258.35,258.78,258.31,258.68,3109.0,240.0767,240.4763,240.0395,240.3833,3109.0
2021-03-08 14:10:00,258.56,258.93,258.27,258.62,9406.0,240.2718,240.6156,240.0023,240.3276,9406.0
2021-03-08 14:15:00,258.8,259.27,258.68,258.69,3637.0,240.4948,240.9316,240.3833,240.3926,3637.0
2021-03-08 14:20:00,258.81,258.81,258.27,258.58,2608.0,240.5041,240.5041,240.0023,240.2904,2608.0
2021-03-08 14:25:00,258.78,259.31,258.77,258.8,2899.0,240.4763,240.9688,240.467,240.4948,2899.0
2021-03-08 14:30:00,258.92,259.17,258.54,258.54,3291.0,240.6064,240.8387,240.2532,240.2532,3291.0
2021-03-08 14:35:00,258.68,259.05,258.67,258.67,4530.0,240.3833,240.7272,240.374,240.374,4530.0
2021-03-08 14:40:00,258.72,258.97,258.59,258.59,2836.0,240.4205,240.6528,240.2997,240.2997,2836.0
2021-03-08 14:45:00,258.59,258.61,258.28,258.4,3201.0,240.2997,240.3183,240.0116,240.1231,3201.0
2021-03-08 14:50:00,258.5,259.12,258.44,259.01,3742.0,240.2161,240.7922,240.1603,240.69,3742.0
2021-03-08 14:55:00,258.99,259.23,258.98,259.19,2490.0,240.6714,240.8944,240.6621,240.8573,2490.0
2021-03-08 15:00:00,259.35,259.35,257.92,258.18,4597.0,241.0059,241.0059,239.6771,239.9187,4597.0
2021-03-08 15:05:00,258.02,258.63,258.02,258.42,5903.0,239.77,240.3369,239.77,240.1417,5903.0
2021-03-08 15:10:00,258.61,258.85,258.53,258.85,3659.0,240.3183,240.5413,240.2439,240.5413,3659.0
2021-03-08 15:15:00,258.81,259.14,258.29,258.37,4335.0,240.5041,240.8108,240.0209,240.0953,4335.0
2021-03-08 15:20:00,258.45,258.63,258.25,258.39,4800.0,240.1696,240.3369,239.9837,240.1138,4800.0
2021-03-08 15:25:00,258.54,258.69,258.25,258.69,6357.0,240.2532,240.3926,239.9837,240.3926,6357.0
2021-03-08 15:30:00,258.58,259.42,258.48,259.25,6818.0,240.2904,241.071,240.1975,240.913,6818.0
2021-03-08 15:35:00,259.24,259.75,259.24,259.53,8070.0,240.9037,241.3777,240.9037,241.1732,8070.0
2021-03-08 15:40:00,259.44,259.58,258.9,259.18,10301.0,241.0896,241.2197,240.5878,240.848,10301.0
2021-03-08 15:45:00,259.29,259.44,258.52,258.81,11093.0,240.9502,241.0896,240.2346,240.5041,11093.0
2021-03-08 15:50:00,258.94,258.95,258.33,258.72,20677.0,240.6249,240.6342,240.0581,240.4205,20677.0
2021-03-08 15:55:00,258.65,258.74,257.79,257.96,39956.0,240.3555,240.4391,239.5563,239.7143,39956.0
2021-03-09 09:30:00,259.56,260.91,258.45,260.19,29297.0,241.2011,242.4556,240.1696,241.7865,29297.0
2021-03-09 09:35:00,260.59,260.99,259.7,260.97,7032.0,242.1582,242.5299,241.3312,242.5114,7032.0
2021-03-09 09:40:00,260.04,260.99,259.98,260.67,3834.0,241.6471,242.5299,241.5914,242.2326,3834.0
2021-03-09 09:45:00,260.57,261.81,260.43,261.63,4694.0,242.1397,243.2919,242.0096,243.1247,4694.0
2021-03-09 09:50:00,261.39,261.57,260.28,260.6,6389.0,242.9017,243.0689,241.8702,242.1675,6389.0
2021-03-09 09:55:00,260.49,261.17,260.28,260.69,3947.0,242.0653,242.6972,241.8702,242.2512,3947.0
2021-03-09 10:00:00,260.54,261.28,260.3,261.1,3900.0,242.1118,242.7994,241.8887,242.6322,3900.0
2021-03-09 10:05:00,261.11,261.67,261.03,261.12,5438.0,242.6415,243.1618,242.5671,242.6507,5438.0
2021-03-09 10:10:00,260.71,260.93,259.95,260.21,3886.0,242.2697,242.4742,241.5635,241.8051,3886.0
2021-03-09 10:15:00,260.39,261.1,260.39,260.94,5235.0,241.9724,242.6322,241.9724,242.4835,5235.0
2021-03-09 10:20:00,260.92,261.76,260.64,260.85,6050.0,242.4649,243.2455,242.2047,242.3998,6050.0
2021-03-09 10:25:00,260.86,262.48,260.86,261.94,8989.0,242.4091,243.9146,242.4091,243.4127,8989.0
2021-03-09 10:30:00,261.98,262.65,261.41,261.9,7587.0,243.4499,244.0725,242.9202,243.3756,7587.0
2021-03-09 10:35:00,261.94,262.25,261.63,261.99,6620.0,243.4127,243.7008,243.1247,243.4592,6620.0
2021-03-09 10:40:00,262.15,262.54,261.94,262.33,5351.0,243.6079,243.9703,243.4127,243.7752,5351.0
2021-03-09 10:45:00,262.34,262.81,262.33,262.69,3872.0,243.7845,244.2212,243.7752,244.1097,3872.0
2021-03-09 10:50:00,262.68,263.51,262.68,263.28,5960.0,244.1004,244.8717,244.1004,244.658,5960.0
2021-03-09 10:55:00,263.26,263.85,263.17,263.52,6404.0,244.6394,245.1877,244.5558,244.881,6404.0
2021-03-09 11:00:00,263.54,263.54,262.77,262.78,6519.0,244.8996,244.8996,244.184,244.1933,6519.0
2021-03-09 11:05:00,262.79,263.57,262.78,263.36,5646.0,244.2026,244.9275,244.1933,244.7323,5646.0
2021-03-09 11:10:00,263.34,263.94,263.34,263.62,3505.0,244.7137,245.2713,244.7137,244.9739,3505.0
2021-03-09 11:15:00,263.46,263.77,263.26,263.55,4900.0,244.8252,245.1133,244.6394,244.9089,4900.0
2021-03-09 11:20:00,263.61,263.83,262.93,263.02,7789.0,244.9646,245.1691,244.3327,244.4164,7789.0
2021-03-09 11:25:00,263.23,263.37,262.64,262.64,3600.0,244.6115,244.7416,244.0632,244.0632,3600.0
2021-03-09 11:30:00,262.71,262.87,262.52,262.86,5585.0,244.1283,244.277,243.9517,244.2677,5585.0
2021-03-09 11:35:00,262.78,262.83,261.95,261.96,7300.0,244.1933,244.2398,243.422,243.4313,7300.0
2021-03-09 11:40:00,262.12,262.73,262.11,262.24,6520.0,243.58,244.1469,243.5707,243.6915,6520.0
2021-03-09 11:45:00,262.38,262.39,261.63,261.97,2463.0,243.8216,243.8309,243.1247,243.4406,2463.0
2021-03-09 11:50:00,261.94,262.15,261.46,262.15,3000.0,243.4127,243.6079,242.9667,243.6079,3000.0
2021-03-09 11:55:00,262.16,262.24,261.74,261.89,2669.0,243.6172,243.6915,243.2269,243.3663,2669.0
2021-03-09 12:00:00,262.21,262.42,261.5,261.91,3400.0,243.6637,243.8588,243.0039,243.3849,3400.0
2021-03-09 12:05:00,261.75,261.75,261.18,261.63,3437.0,243.2362,243.2362,242.7065,243.1247,3437.0
2021-03-09 12:10:00,261.56,261.65,261.5,261.65,1515.0,243.0596,243.1433,243.0039,243.1433,1515.0
2021-03-09 12:15:00,261.63,261.82,261.33,261.34,3000.0,243.1247,243.3012,242.8459,242.8552,3000.0
2021-03-09 12:20:00,261.33,261.5,261.19,261.24,2805.0,242.8459,243.0039,242.7158,242.7623,2805.0
2021-03-09 12:25:00,261.24,261.25,261.22,261.22,802.0,242.7623,242.7716,242.7437,242.7437,802.0
2021-03-09 12:30:00,261.24,261.69,261.23,261.63,3100.0,242.7623,243.1804,242.753,243.1247,3100.0
2021-03-09 12:35:00,261.56,261.74,261.56,261.74,1200.0,243.0596,243.2269,243.0596,243.2269,1200.0
2021-03-09 12:40:00,261.72,261.73,261.41,261.41,3677.0,243.2083,243.2176,242.9202,242.9202,3677.0
2021-03-09 12:45:00,261.38,261.38,260.54,260.55,2274.0,242.8924,242.8924,242.1118,242.1211,2274.0
2021-03-09 12:50:00,260.57,260.69,260.44,260.52,1900.0,242.1397,242.2512,242.0188,242.0932,1900.0
2021-03-09 12:55:00,260.69,260.7,260.28,260.4,4099.0,242.2512,242.2605,241.8702,241.9817,4099.0
2021-03-09 13:00:00,260.39,260.83,260.26,260.51,4501.0,241.9724,242.3813,241.8516,242.0839,4501.0
2021-03-09 13:05:00,260.5,260.5,260.15,260.35,1585.0,242.0746,242.0746,241.7494,241.9352,1585.0
2021-03-09 13:10:00,260.44,260.61,260.3,260.59,1742.0,242.0188,242.1768,241.8887,242.1582,1742.0
2021-03-09 13:15:00,260.59,260.7,260.14,260.18,3165.0,242.1582,242.2605,241.7401,241.7772,3165.0
2021-03-09 13:20:00,260.2,260.24,259.8,260.0,3100.0,241.7958,241.833,241.4241,241.61,3100.0
2021-03-09 13:25:00,259.83,259.83,259.65,259.79,1927.0,241.452,241.452,241.2847,241.4148,1927.0
2021-03-09 13:30:00,259.88,260.18,259.71,260.18,4700.0,241.4985,241.7772,241.3405,241.7772,4700.0
2021-03-09 13:35:00,260.23,260.46,260.23,260.46,1601.0,241.8237,242.0374,241.8237,242.0374,1601.0
2021-03-09 13:40:00,260.55,260.66,260.4,260.66,4012.0,242.1211,242.2233,241.9817,242.2233,4012.0
2021-03-09 13:45:00,260.57,260.7,260.57,260.65,2100.0,242.1397,242.2605,242.1397,242.214,2100.0
2021-03-09 13:50:00,260.74,260.83,260.53,260.72,2051.0,242.2976,242.3813,242.1025,242.279,2051.0
2021-03-09 13:55:00,260.69,260.81,260.46,260.58,1951.0,242.2512,242.3627,242.0374,242.1489,1951.0
2021-03-09 14:00:00,260.6,261.07,260.6,261.07,2169.0,242.1675,242.6043,242.1675,242.6043,2169.0
2021-03-09 14:05:00,261.15,261.15,260.72,260.9,5231.0,242.6786,242.6786,242.279,242.4463,5231.0
2021-03-09 14:10:00,261.12,261.32,260.92,261.13,4900.0,242.6507,242.8366,242.4649,242.66,4900.0
2021-03-09 14:15:00,261.05,261.05,260.81,260.84,1320.0,242.5857,242.5857,242.3627,242.3906,1320.0
2021-03-09 14:20:00,260.95,261.09,260.78,261.0,3350.0,242.4928,242.6229,242.3348,242.5392,3350.0
2021-03-09 14:25:00,261.06,261.16,260.9,261.02,4713.0,242.595,242.6879,242.4463,242.5578,4713.0
2021-03-09 14:30:00,261.15,262.63,261.15,262.63,7734.0,242.6786,244.0539,242.6786,244.0539,7734.0
2021-03-09 14:35:00,262.64,262.96,262.46,262.72,5436.0,244.0632,244.3606,243.896,244.1376,5436.0
2021-03-09 14:40:00,262.69,262.79,262.22,262.24,2946.0,244.1097,244.2026,243.6729,243.6915,2946.0
2021-03-09 14:45:00,262.1,262.3,261.82,261.82,3075.0,243.5614,243.7473,243.3012,243.3012,3075.0
2021-03-09 14:50:00,261.95,262.3,261.8,261.8,3275.0,243.422,243.7473,243.2827,243.2827,3275.0
2021-03-09 14:55:00,261.97,261.99,261.29,261.43,5381.0,243.4406,243.4592,242.8087,242.9388,5381.0
2021-03-09 15:00:00,261.49,261.77,261.41,261.6,2214.0,242.9946,243.2548,242.9202,243.0968,2214.0
2021-03-09 15:05:00,261.77,262.0,261.69,262.0,4331.0,243.2548,243.4685,243.1804,243.4685,4331.0
2021-03-09 15:10:00,261.93,262.2,261.69,261.71,5133.0,243.4035,243.6544,243.1804,243.199,5133.0
2021-03-09 15:15:00,261.82,261.99,261.7,261.97,3759.0,243.3012,243.4592,243.1897,243.4406,3759.0
2021-03-09 15:20:00,261.93,261.98,261.49,261.49,6317.0,243.4035,243.4499,242.9946,242.9946,6317.0
2021-03-09 15:25:00,261.64,261.66,261.29,261.47,3680.0,243.134,243.1526,242.8087,242.976,3680.0
2021-03-09 15:30:00,261.41,261.41,260.81,260.88,3600.0,242.9202,242.9202,242.3627,242.4277,3600.0
2021-03-09 15:35:00,260.88,260.88,260.26,260.69,6461.0,242.4277,242.4277,241.8516,242.2512,6461.0
2021-03-09 15:40:00,260.72,260.82,260.45,260.54,6275.0,242.279,242.372,242.0281,242.1118,6275.0
2021-03-09 15:45:00,260.52,260.6,260.24,260.58,9014.0,242.0932,242.1675,241.833,242.1489,9014.0
2021-03-09 15:50:00,260.52,260.72,259.61,260.69,20684.0,242.0932,242.279,241.2476,242.2512,20684.0
2021-03-09 15:55:00,260.53,260.53,259.58,259.58,30031.0,242.1025,242.1025,241.2197,241.2197,30031.0
2021-03-10 09:30:00,260.37,261.4,259.01,260.47,15301.0,241.9538,242.9109,240.69,242.0467,15301.0
2021-03-10 09:35:00,259.25,260.58,259.15,259.96,2490.0,240.913,242.1489,240.8201,241.5728,2490.0
2021-03-10 09:40:00,259.72,262.24,259.69,261.75,10063.0,241.3498,243.6915,241.3219,243.2362,10063.0
2021-03-10 09:45:00,261.93,262.23,261.56,261.87,2720.0,243.4035,243.6822,243.0596,243.3477,2720.0
2021-03-10 09:50:00,261.44,263.48,261.4,263.48,7292.0,242.9481,244.8438,242.9109,244.8438,7292.0
2021-03-10 09:55:00,263.08,264.5,262.89,263.77,14307.0,244.4721,245.7917,244.2956,245.1133,14307.0
2021-03-10 10:00:00,264.03,264.16,262.39,262.72,4359.0,245.3549,245.4757,243.8309,244.1376,4359.0
2021-03-10 10:05:00,262.82,263.07,262.14,262.48,4439.0,244.2305,244.4628,243.5986,243.9146,4439.0
2021-03-10 10:10:00,262.56,262.92,262.11,262.11,6201.0,243.9889,244.3234,243.5707,243.5707,6201.0
2021-03-10 10:15:00,262.7,263.76,262.49,263.17,5180.0,244.119,245.104,243.9238,244.5558,5180.0
2021-03-10 10:20:00,263.16,263.43,262.85,263.32,3100.0,244.5465,244.7974,244.2584,244.6951,3100.0
2021-03-10 10:25:00,263.25,263.69,263.16,263.2,3608.0,244.6301,245.039,244.5465,244.5836,3608.0
2021-03-10 10:30:00,263.11,264.84,263.11,264.18,12458.0,244.5,246.1076,244.5,245.4943,12458.0
2021-03-10 10:35:00,264.08,264.08,263.56,263.56,3682.0,245.4014,245.4014,244.9182,244.9182,3682.0
2021-03-10 10:40:00,263.42,263.67,263.26,263.26,2700.0,244.7881,245.0204,244.6394,244.6394,2700.0
2021-03-10 10:45:00,263.54,263.56,262.94,263.19,4302.0,244.8996,244.9182,244.342,244.5743,4302.0
2021-03-10 10:50:00,263.14,263.14,262.28,262.86,2407.0,244.5279,244.5279,243.7287,244.2677,2407.0
2021-03-10 10:55:00,263.03,263.23,262.59,262.96,3709.0,244.4257,244.6115,244.0168,244.3606,3709.0
2021-03-10 11:00:00,262.84,263.69,262.84,263.52,5233.0,244.2491,245.039,244.2491,244.881,5233.0
2021-03-10 11:05:00,263.38,263.44,263.19,263.44,3377.0,244.7509,244.8067,244.5743,244.8067,3377.0
2021-03-10 11:10:00,263.47,264.14,263.46,264.06,2400.0,244.8345,245.4571,244.8252,245.3828,2400.0
2021-03-10 11:15:00,263.92,264.37,263.62,264.37,2540.0,245.2527,245.6709,244.9739,245.6709,2540.0
2021-03-10 11:20:00,264.36,264.49,264.01,264.05,3559.0,245.6616,245.7824,245.3363,245.3735,3559.0
2021-03-10 11:25:00,264.05,264.34,263.83,264.07,2235.0,245.3735,245.643,245.1691,245.3921,2235.0
2021-03-10 11:30:00,263.95,264.43,263.92,264.34,1403.0,245.2806,245.7266,245.2527,245.643,1403.0
2021-03-10 11:35:00,264.26,264.8,264.15,264.8,3521.0,245.5687,246.0705,245.4664,246.0705,3521.0
2021-03-10 11:40:00,264.78,264.84,264.17,264.44,3327.0,246.0519,246.1076,245.485,245.7359,3327.0
2021-03-10 11:45:00,264.5,264.82,264.5,264.79,2700.0,245.7917,246.089,245.7917,246.0612,2700.0
2021-03-10 11:50:00,264.97,265.16,264.28,264.28,4870.0,246.2284,246.405,245.5872,245.5872,4870.0
2021-03-10 11:55:00,264.38,264.66,264.05,264.31,3274.0,245.6802,245.9404,245.3735,245.6151,3274.0
2021-03-10 12:00:00,264.26,264.72,264.26,264.48,3168.0,245.5687,245.9961,245.5687,245.7731,3168.0
2021-03-10 12:05:00,264.55,264.84,264.23,264.38,5222.0,245.8381,246.1076,245.5408,245.6802,5222.0
2021-03-10 12:10:00,264.43,264.57,264.22,264.28,2200.0,245.7266,245.8567,245.5315,245.5872,2200.0
2021-03-10 12:15:00,264.34,264.35,264.05,264.05,2629.0,245.643,245.6523,245.3735,245.3735,2629.0
2021-03-10 12:20:00,263.89,264.09,263.89,264.09,757.0,245.2248,245.4107,245.2248,245.4107,757.0
2021-03-10 12:25:00,264.13,264.2,263.95,264.2,3900.0,245.4478,245.5129,245.2806,245.5129,3900.0
2021-03-10 12:30:00,264.2,264.6,264.2,264.22,5529.0,245.5129,245.8846,245.5129,245.5315,5529.0
2021-03-10 12:35:00,264.16,264.46,264.04,264.05,6084.0,245.4757,245.7545,245.3642,245.3735,6084.0
2021-03-10 12:40:00,264.17,264.78,264.17,264.78,2810.0,245.485,246.0519,245.485,246.0519,2810.0
2021-03-10 12:45:00,264.93,265.01,264.76,264.88,2800.0,246.1913,246.2656,246.0333,246.1448,2800.0
2021-03-10 12:50:00,264.99,264.99,264.49,264.49,2918.0,246.247,246.247,245.7824,245.7824,2918.0
2021-03-10 12:55:00,264.53,264.62,264.44,264.52,1210.0,245.8196,245.9032,245.7359,245.8103,1210.0
2021-03-10 13:00:00,264.35,264.6,263.89,264.24,2907.0,245.6523,245.8846,245.2248,245.5501,2907.0
2021-03-10 13:05:00,263.98,264.21,263.61,264.21,3644.0,245.3085,245.5222,244.9646,245.5222,3644.0
2021-03-10 13:10:00,264.17,264.27,263.74,264.24,4529.0,245.485,245.5779,245.0854,245.5501,4529.0
2021-03-10 13:15:00,264.31,264.32,263.6,263.68,3375.0,245.6151,245.6244,244.9553,245.0297,3375.0
2021-03-10 13:20:00,263.7,263.85,263.55,263.58,2742.0,245.0483,245.1877,244.9089,244.9368,2742.0
2021-03-10 13:25:00,263.62,263.74,263.39,263.74,3104.0,244.9739,245.0854,244.7602,245.0854,3104.0
2021-03-10 13:30:00,263.82,264.01,263.34,263.57,4200.0,245.1598,245.3363,244.7137,244.9275,4200.0
2021-03-10 13:35:00,263.54,263.54,263.06,263.2,1606.0,244.8996,244.8996,244.4535,244.5836,1606.0
2021-03-10 13:40:00,263.34,263.51,262.98,263.03,3566.0,244.7137,244.8717,244.3792,244.4257,3566.0
2021-03-10 13:45:00,263.0,263.99,262.94,263.92,4950.0,244.3978,245.3178,244.342,245.2527,4950.0
2021-03-10 13:50:00,263.87,264.09,263.63,264.01,4440.0,245.2062,245.4107,244.9832,245.3363,4440.0
2021-03-10 13:55:00,263.91,263.92,263.56,263.58,2791.0,245.2434,245.2527,244.9182,244.9368,2791.0
2021-03-10 14:00:00,263.5,263.89,263.47,263.66,2216.0,244.8624,245.2248,244.8345,245.0111,2216.0
2021-03-10 14:05:00,263.79,264.04,263.46,263.46,2962.0,245.1319,245.3642,244.8252,244.8252,2962.0
2021-03-10 14:10:00,263.53,264.11,263.53,264.11,1719.0,244.8903,245.4293,244.8903,245.4293,1719.0
2021-03-10 14:15:00,264.13,264.4,264.13,264.24,1803.0,245.4478,245.6988,245.4478,245.5501,1803.0
2021-03-10 14:20:00,264.24,264.3,263.95,263.95,4701.0,245.5501,245.6058,245.2806,245.2806,4701.0
2021-03-10 14:25:00,264.03,264.75,264.03,264.49,2500.0,245.3549,246.024,245.3549,245.7824,2500.0
2021-03-10 14:30:00,264.41,264.69,264.29,264.29,4126.0,245.708,245.9682,245.5965,245.5965,4126.0
2021-03-10 14:35:00,264.44,264.55,264.14,264.55,5577.0,245.7359,245.8381,245.4571,245.8381,5577.0
2021-03-10 14:40:00,264.6,265.09,264.44,264.44,7570.0,245.8846,246.3399,245.7359,245.7359,7570.0
2021-03-10 14:45:00,264.51,264.9,264.41,264.9,2958.0,245.801,246.1634,245.708,246.1634,2958.0
2021-03-10 14:50:00,264.8,264.91,264.46,264.56,2850.0,246.0705,246.1727,245.7545,245.8474,2850.0
2021-03-10 14:55:00,264.56,264.73,264.34,264.45,5309.0,245.8474,246.0054,245.643,245.7452,5309.0
2021-03-10 15:00:00,264.27,264.53,263.78,263.88,4099.0,245.5779,245.8196,245.1226,245.2155,4099.0
2021-03-10 15:05:00,264.0,264.15,263.54,263.72,3700.0,245.327,245.4664,244.8996,245.0668,3700.0
2021-03-10 15:10:00,263.71,263.76,263.47,263.55,4897.0,245.0576,245.104,244.8345,244.9089,4897.0
2021-03-10 15:15:00,263.62,263.92,263.62,263.91,3970.0,244.9739,245.2527,244.9739,245.2434,3970.0
2021-03-10 15:20:00,263.98,264.05,263.59,263.59,3686.0,245.3085,245.3735,244.946,244.946,3686.0
2021-03-10 15:25:00,263.6,263.73,263.25,263.38,6743.0,244.9553,245.0761,244.6301,244.7509,6743.0
2021-03-10 15:30:00,263.25,263.6,263.16,263.3,9052.0,244.6301,244.9553,244.5465,244.6766,9052.0
2021-03-10 15:35:00,263.36,263.69,263.33,263.52,6328.0,244.7323,245.039,244.7044,244.881,6328.0
2021-03-10 15:40:00,263.53,263.57,263.24,263.39,6061.0,244.8903,244.9275,244.6208,244.7602,6061.0
2021-03-10 15:45:00,263.44,263.83,263.38,263.66,9876.0,244.8067,245.1691,244.7509,245.0111,9876.0
2021-03-10 15:50:00,263.88,264.19,263.61,264.02,16226.0,245.2155,245.5036,244.9646,245.3456,16226.0
2021-03-10 15:55:00,263.95,264.02,263.41,263.67,43741.0,245.2806,245.3456,244.7788,245.0204,43741.0
2021-03-11 09:30:00,265.01,265.74,263.01,263.05,12481.0,246.2656,246.944,244.4071,244.4442,12481.0
2021-03-11 09:35:00,263.6,263.82,262.98,263.59,2833.0,244.9553,245.1598,244.3792,244.946,2833.0
2021-03-11 09:40:00,263.91,267.28,263.36,267.28,25789.0,245.2434,248.375,244.7323,248.375,25789.0
2021-03-11 09:45:00,266.74,267.25,265.76,265.77,11643.0,247.8732,248.3472,246.9626,246.9719,11643.0
2021-03-11 09:50:00,265.39,266.95,265.18,266.62,12336.0,246.6187,248.0684,246.4236,247.7617,12336.0
2021-03-11 09:55:00,266.9,267.57,266.46,266.68,5504.0,248.0219,248.6445,247.613,247.8175,5504.0
2021-03-11 10:00:00,266.62,267.38,265.95,265.96,6720.0,247.7617,248.468,247.1391,247.1484,6720.0
2021-03-11 10:05:00,266.01,266.61,266.01,266.05,4959.0,247.1949,247.7524,247.1949,247.232,4959.0
2021-03-11 10:10:00,266.05,266.08,265.54,265.54,2972.0,247.232,247.2599,246.7581,246.7581,2972.0
2021-03-11 10:15:00,265.55,265.63,264.56,264.71,4632.0,246.7674,246.8418,245.8474,245.9868,4632.0
2021-03-11 10:20:00,265.09,265.38,264.9,265.12,3947.0,246.3399,246.6094,246.1634,246.3678,3947.0
2021-03-11 10:25:00,265.18,265.35,264.86,265.35,6015.0,246.4236,246.5816,246.1262,246.5816,6015.0
2021-03-11 10:30:00,265.56,266.23,265.56,266.15,3923.0,246.7767,247.3993,246.7767,247.325,3923.0
2021-03-11 10:35:00,266.28,266.28,264.9,264.9,3661.0,247.4458,247.4458,246.1634,246.1634,3661.0
2021-03-11 10:40:00,265.07,265.09,264.41,264.42,7051.0,246.3214,246.3399,245.708,245.7173,7051.0
2021-03-11 10:45:00,264.6,265.26,264.31,264.68,7899.0,245.8846,246.4979,245.6151,245.9589,7899.0
2021-03-11 10:50:00,264.81,265.51,264.81,265.51,2574.0,246.0798,246.7302,246.0798,246.7302,2574.0
2021-03-11 10:55:00,265.53,265.53,264.92,265.26,5672.0,246.7488,246.7488,246.182,246.4979,5672.0
2021-03-11 11:00:00,265.28,266.08,265.27,266.07,5227.0,246.5165,247.2599,246.5072,247.2506,5227.0
2021-03-11 11:05:00,266.07,267.26,266.07,267.13,6107.0,247.2506,248.3565,247.2506,248.2357,6107.0
2021-03-11 11:10:00,267.13,267.51,266.87,267.18,8162.0,248.2357,248.5888,247.994,248.2821,8162.0
2021-03-11 11:15:00,267.33,268.2,267.15,268.19,12041.0,248.4215,249.23,248.2542,249.2207,12041.0
2021-03-11 11:20:00,268.06,268.19,267.34,267.54,7027.0,249.0999,249.2207,248.4308,248.6167,7027.0
2021-03-11 11:25:00,267.53,267.61,266.52,266.56,8365.0,248.6074,248.6817,247.6688,247.706,8365.0
2021-03-11 11:30:00,266.53,266.65,266.0,266.13,4919.0,247.6781,247.7896,247.1856,247.3064,4919.0
2021-03-11 11:35:00,266.09,266.58,265.95,266.35,6606.0,247.2692,247.7246,247.1391,247.5108,6606.0
2021-03-11 11:40:00,266.58,266.92,266.4,266.4,2533.0,247.7246,248.0405,247.5573,247.5573,2533.0
2021-03-11 11:45:00,266.27,266.42,265.84,265.91,2852.0,247.4365,247.5759,247.0369,247.1019,2852.0
2021-03-11 11:50:00,265.93,266.64,265.89,266.41,6000.0,247.1205,247.7803,247.0834,247.5666,6000.0
2021-03-11 11:55:00,266.2,266.21,265.75,266.19,7386.0,247.3714,247.3807,246.9533,247.3621,7386.0
2021-03-11 12:00:00,266.18,266.32,266.0,266.06,4150.0,247.3529,247.4829,247.1856,247.2413,4150.0
2021-03-11 12:05:00,266.05,266.13,265.7,265.91,3701.0,247.232,247.3064,246.9068,247.1019,3701.0
2021-03-11 12:10:00,265.85,266.33,265.85,266.06,1435.0,247.0462,247.4922,247.0462,247.2413,1435.0
2021-03-11 12:15:00,266.0,266.0,265.29,265.3,844.0,247.1856,247.1856,246.5258,246.5351,844.0
2021-03-11 12:20:00,265.34,265.34,265.05,265.13,2300.0,246.5723,246.5723,246.3028,246.3771,2300.0
2021-03-11 12:25:00,265.16,265.65,265.09,265.4,3180.0,246.405,246.8603,246.3399,246.628,3180.0
2021-03-11 12:30:00,265.54,265.66,265.16,265.37,1817.0,246.7581,246.8696,246.405,246.6001,1817.0
2021-03-11 12:35:00,265.25,265.69,265.25,265.69,3106.0,246.4886,246.8975,246.4886,246.8975,3106.0
2021-03-11 12:40:00,265.65,265.65,264.46,264.8,1800.0,246.8603,246.8603,245.7545,246.0705,1800.0
2021-03-11 12:45:00,264.76,264.89,264.43,264.73,2510.0,246.0333,246.1541,245.7266,246.0054,2510.0
2021-03-11 12:50:00,264.8,264.8,264.61,264.67,531.0,246.0705,246.0705,245.8939,245.9497,531.0
2021-03-11 12:55:00,264.81,265.07,264.57,265.03,2670.0,246.0798,246.3214,245.8567,246.2842,2670.0
2021-03-11 13:00:00,265.03,265.31,264.9,265.07,1858.0,246.2842,246.5444,246.1634,246.3214,1858.0
2021-03-11 13:05:00,265.2,265.62,265.01,265.01,2404.0,246.4422,246.8325,246.2656,246.2656,2404.0
2021-03-11 13:10:00,265.05,265.14,264.9,265.08,1024.0,246.3028,246.3864,246.1634,246.3307,1024.0
2021-03-11 13:15:00,264.98,265.18,264.78,264.95,2415.0,246.2377,246.4236,246.0519,246.2098,2415.0
2021-03-11 13:20:00,264.82,265.19,264.7,265.05,1951.0,246.089,246.4329,245.9775,246.3028,1951.0
2021-03-11 13:25:00,265.0,265.02,264.69,264.9,1751.0,246.2563,246.2749,245.9682,246.1634,1751.0
2021-03-11 13:30:00,264.9,265.13,264.69,264.88,1800.0,246.1634,246.3771,245.9682,246.1448,1800.0
2021-03-11 13:35:00,264.7,264.7,264.41,264.5,1285.0,245.9775,245.9775,245.708,245.7917,1285.0
2021-03-11 13:40:00,264.5,264.55,263.87,264.45,14027.0,245.7917,245.8381,245.2062,245.7452,14027.0
2021-03-11 13:45:00,264.49,264.73,264.35,264.73,1000.0,245.7824,246.0054,245.6523,246.0054,1000.0
2021-03-11 13:50:00,264.6,264.9,264.51,264.9,5043.0,245.8846,246.1634,245.801,246.1634,5043.0
2021-03-11 13:55:00,264.91,265.12,264.73,264.96,3374.0,246.1727,246.3678,246.0054,246.2191,3374.0
2021-03-11 14:00:00,264.88,265.29,264.88,265.21,2995.0,246.1448,246.5258,246.1448,246.4515,2995.0
2021-03-11 14:05:00,265.31,265.55,265.02,265.38,5450.0,246.5444,246.7674,246.2749,246.6094,5450.0
2021-03-11 14:10:00,265.55,265.55,265.33,265.33,1000.0,246.7674,246.7674,246.563,246.563,1000.0
2021-03-11 14:15:00,265.36,265.44,265.09,265.44,4121.0,246.5909,246.6652,246.3399,246.6652,4121.0
2021-03-11 14:20:00,265.57,265.69,265.37,265.69,3721.0,246.786,246.8975,246.6001,246.8975,3721.0
2021-03-11 14:25:00,265.57,265.73,265.44,265.44,2331.0,246.786,246.9347,246.6652,246.6652,2331.0
2021-03-11 14:30:00,265.51,265.52,265.22,265.35,2139.0,246.7302,246.7395,246.4608,246.5816,2139.0
2021-03-11 14:35:00,265.28,265.51,265.0,265.11,4081.0,246.5165,246.7302,246.2563,246.3585,4081.0
2021-03-11 14:40:00,265.19,265.29,265.05,265.05,2186.0,246.4329,246.5258,246.3028,246.3028,2186.0
2021-03-11 14:45:00,265.06,265.12,264.71,264.71,1917.0,246.3121,246.3678,245.9868,245.9868,1917.0
2021-03-11 14:50:00,264.77,264.9,264.63,264.74,2634.0,246.0426,246.1634,245.9125,246.0147,2634.0
2021-03-11 14:55:00,264.43,264.83,264.43,264.7,3228.0,245.7266,246.0983,245.7266,245.9775,3228.0
2021-03-11 15:00:00,264.69,264.91,264.68,264.86,3455.0,245.9682,246.1727,245.9589,246.1262,3455.0
2021-03-11 15:05:00,264.9,264.9,264.7,264.81,4291.0,246.1634,246.1634,245.9775,246.0798,4291.0
2021-03-11 15:10:00,264.74,264.88,264.66,264.88,6453.0,246.0147,246.1448,245.9404,246.1448,6453.0
2021-03-11 15:15:00,264.82,265.46,264.82,265.46,9858.0,246.089,246.6838,246.089,246.6838,9858.0
2021-03-11 15:20:00,265.5,265.82,265.29,265.39,8602.0,246.7209,247.0183,246.5258,246.6187,8602.0
2021-03-11 15:25:00,265.21,265.31,264.97,265.29,5054.0,246.4515,246.5444,246.2284,246.5258,5054.0
2021-03-11 15:30:00,265.31,265.31,264.55,264.57,3626.0,246.5444,246.5444,245.8381,245.8567,3626.0
2021-03-11 15:35:00,264.51,264.68,264.36,264.36,8833.0,245.801,245.9589,245.6616,245.6616,8833.0
2021-03-11 15:40:00,264.49,264.49,263.63,263.81,3975.0,245.7824,245.7824,244.9832,245.1505,3975.0
2021-03-11 15:45:00,263.89,264.22,263.89,264.1,7634.0,245.2248,245.5315,245.2248,245.42,7634.0
2021-03-11 15:50:00,264.02,264.42,262.69,264.4,19046.0,245.3456,245.7173,244.1097,245.6988,19046.0
2021-03-11 15:55:00,264.4,264.41,263.82,264.1,32020.0,245.6988,245.708,245.1598,245.42,32020.0
2021-03-12 09:30:00,265.57,265.57,264.31,264.76,6861.0,246.786,246.786,245.6151,246.0333,6861.0
2021-03-12 09:35:00,263.79,263.97,263.27,263.27,800.0,245.1319,245.2992,244.6487,244.6487,800.0
2021-03-12 09:40:00,263.44,263.98,263.02,263.02,3102.0,244.8067,245.3085,244.4164,244.4164,3102.0
2021-03-12 09:45:00,263.07,263.89,262.74,263.89,7346.0,244.4628,245.2248,244.1562,245.2248,7346.0
2021-03-12 09:50:00,263.87,264.03,263.78,264.02,924.0,245.2062,245.3549,245.1226,245.3456,924.0
2021-03-12 09:55:00,264.4,264.54,263.74,263.74,2232.0,245.6988,245.8288,245.0854,245.0854,2232.0
2021-03-12 10:00:00,263.28,264.47,262.77,263.77,5570.0,244.658,245.7638,244.184,245.1133,5570.0
2021-03-12 10:05:00,263.39,263.47,262.02,262.03,4279.0,244.7602,244.8345,243.4871,243.4964,4279.0
2021-03-12 10:10:00,262.32,264.0,262.31,264.0,7472.0,243.7659,245.327,243.7566,245.327,7472.0
2021-03-12 10:15:00,263.84,264.18,263.6,263.88,900.0,245.1784,245.4943,244.9553,245.2155,900.0
2021-03-12 10:20:00,263.88,263.89,263.3,263.41,2311.0,245.2155,245.2248,244.6766,244.7788,2311.0
2021-03-12 10:25:00,263.2,264.25,263.06,264.22,3774.0,244.5836,245.5594,244.4535,245.5315,3774.0
2021-03-12 10:30:00,264.22,264.22,263.49,263.81,3532.0,245.5315,245.5315,244.8531,245.1505,3532.0
2021-03-12 10:35:00,263.81,263.98,263.67,263.77,2557.0,245.1505,245.3085,245.0204,245.1133,2557.0
2021-03-12 10:40:00,263.76,263.95,263.6,263.84,2000.0,245.104,245.2806,244.9553,245.1784,2000.0
2021-03-12 10:45:00,263.7,263.88,263.23,263.88,1775.0,245.0483,245.2155,244.6115,245.2155,1775.0
2021-03-12 10:50:00,263.77,264.06,263.33,263.79,3299.0,245.1133,245.3828,244.7044,245.1319,3299.0
2021-03-12 10:55:00,263.6,263.94,263.54,263.83,1910.0,244.9553,245.2713,244.8996,245.1691,1910.0
2021-03-12 11:00:00,263.57,263.9,263.23,263.24,2100.0,244.9275,245.2341,244.6115,244.6208,2100.0
2021-03-12 11:05:00,262.88,263.17,262.82,262.89,2917.0,244.2863,244.5558,244.2305,244.2956,2917.0
2021-03-12 11:10:00,262.85,263.01,262.42,262.42,2258.0,244.2584,244.4071,243.8588,243.8588,2258.0
2021-03-12 11:15:00,262.42,263.02,262.39,262.81,7483.0,243.8588,244.4164,243.8309,244.2212,7483.0
2021-03-12 11:20:00,263.06,263.24,262.95,262.96,2401.0,244.4535,244.6208,244.3513,244.3606,2401.0
2021-03-12 11:25:00,262.89,263.14,262.65,262.86,2021.0,244.2956,244.5279,244.0725,244.2677,2021.0
2021-03-12 11:30:00,262.86,263.15,262.71,263.13,1300.0,244.2677,244.5372,244.1283,244.5186,1300.0
2021-03-12 11:35:00,263.11,263.41,262.92,263.14,1797.0,244.5,244.7788,244.3234,244.5279,1797.0
2021-03-12 11:40:00,263.0,263.01,262.76,262.99,10316.0,244.3978,244.4071,244.1748,244.3885,10316.0
2021-03-12 11:45:00,262.84,263.19,262.61,263.19,2920.0,244.2491,244.5743,244.0354,244.5743,2920.0
2021-03-12 11:50:00,263.36,263.6,263.25,263.41,2010.0,244.7323,244.9553,244.6301,244.7788,2010.0
2021-03-12 11:55:00,263.39,263.75,263.39,263.75,2801.0,244.7602,245.0947,244.7602,245.0947,2801.0
2021-03-12 12:00:00,263.59,263.61,262.98,263.11,2300.0,244.946,244.9646,244.3792,244.5,2300.0
2021-03-12 12:05:00,263.28,263.61,263.18,263.49,2000.0,244.658,244.9646,244.565,244.8531,2000.0
2021-03-12 12:10:00,263.19,263.25,263.16,263.19,1000.0,244.5743,244.6301,244.5465,244.5743,1000.0
2021-03-12 12:15:00,263.27,263.38,263.08,263.08,2254.0,244.6487,244.7509,244.4721,244.4721,2254.0
2021-03-12 12:20:00,263.03,263.25,262.8,263.06,1411.0,244.4257,244.6301,244.2119,244.4535,1411.0
2021-03-12 12:25:00,263.07,263.13,262.81,262.92,1197.0,244.4628,244.5186,244.2212,244.3234,1197.0
2021-03-12 12:30:00,262.79,263.03,262.78,262.9,811.0,244.2026,244.4257,244.1933,244.3048,811.0
2021-03-12 12:35:00,262.8,263.26,262.6,263.13,5259.0,244.2119,244.6394,244.0261,244.5186,5259.0
2021-03-12 12:40:00,262.97,263.22,262.97,263.22,2574.0,244.3699,244.6022,244.3699,244.6022,2574.0
2021-03-12 12:45:00,263.29,264.2,263.29,263.86,3700.0,244.6673,245.5129,244.6673,245.1969,3700.0
2021-03-12 12:50:00,263.86,263.86,263.62,263.71,1119.0,245.1969,245.1969,244.9739,245.0576,1119.0
2021-03-12 12:55:00,263.64,263.71,263.41,263.56,600.0,244.9925,245.0576,244.7788,244.9182,600.0
2021-03-12 13:00:00,263.56,263.8,263.56,263.69,4500.0,244.9182,245.1412,244.9182,245.039,4500.0
2021-03-12 13:05:00,263.86,264.14,263.79,264.14,1400.0,245.1969,245.4571,245.1319,245.4571,1400.0
2021-03-12 13:10:00,264.01,264.15,263.83,263.83,1900.0,245.3363,245.4664,245.1691,245.1691,1900.0
2021-03-12 13:15:00,263.86,263.86,263.68,263.82,1012.0,245.1969,245.1969,245.0297,245.1598,1012.0
2021-03-12 13:20:00,263.98,264.0,263.8,263.87,867.0,245.3085,245.327,245.1412,245.2062,867.0
2021-03-12 13:25:00,263.66,263.69,263.3,263.42,1700.0,245.0111,245.039,244.6766,244.7881,1700.0
2021-03-12 13:30:00,263.57,263.57,262.99,262.99,1800.0,244.9275,244.9275,244.3885,244.3885,1800.0
2021-03-12 13:35:00,263.11,263.36,262.92,263.29,3354.0,244.5,244.7323,244.3234,244.6673,3354.0
2021-03-12 13:40:00,263.35,263.75,263.3,263.63,1566.0,244.723,245.0947,244.6766,244.9832,1566.0
2021-03-12 13:45:00,263.52,263.98,263.38,263.98,1720.0,244.881,245.3085,244.7509,245.3085,1720.0
2021-03-12 13:50:00,264.0,264.36,264.0,264.23,1675.0,245.327,245.6616,245.327,245.5408,1675.0
2021-03-12 13:55:00,264.25,264.25,263.79,263.8,400.0,245.5594,245.5594,245.1319,245.1412,400.0
2021-03-12 14:00:00,263.97,264.03,263.58,263.68,2301.0,245.2992,245.3549,244.9368,245.0297,2301.0
2021-03-12 14:05:00,263.86,264.05,263.83,263.97,1200.0,245.1969,245.3735,245.1691,245.2992,1200.0
2021-03-12 14:10:00,263.82,263.97,263.71,263.89,1718.0,245.1598,245.2992,245.0576,245.2248,1718.0
2021-03-12 14:15:00,263.75,264.15,263.63,264.0,4157.0,245.0947,245.4664,244.9832,245.327,4157.0
2021-03-12 14:20:00,264.12,264.69,264.12,264.32,2608.0,245.4386,245.9682,245.4386,245.6244,2608.0
2021-03-12 14:25:00,264.28,264.34,264.11,264.33,2131.0,245.5872,245.643,245.4293,245.6337,2131.0
2021-03-12 14:30:00,264.32,264.71,264.18,264.71,1409.0,245.6244,245.9868,245.4943,245.9868,1409.0
2021-03-12 14:35:00,264.73,264.73,264.52,264.52,910.0,246.0054,246.0054,245.8103,245.8103,910.0
2021-03-12 14:40:00,264.59,264.64,264.47,264.61,2602.0,245.8753,245.9218,245.7638,245.8939,2602.0
2021-03-12 14:45:00,264.62,264.68,264.46,264.68,500.0,245.9032,245.9589,245.7545,245.9589,500.0
2021-03-12 14:50:00,264.57,264.64,264.22,264.22,2720.0,245.8567,245.9218,245.5315,245.5315,2720.0
2021-03-12 14:55:00,264.13,264.37,264.13,264.34,1843.0,245.4478,245.6709,245.4478,245.643,1843.0
2021-03-12 15:00:00,264.31,264.74,264.3,264.51,1308.0,245.6151,246.0147,245.6058,245.801,1308.0
2021-03-12 15:05:00,264.5,264.57,264.18,264.18,3200.0,245.7917,245.8567,245.4943,245.4943,3200.0
2021-03-12 15:10:00,263.92,264.16,263.92,264.06,2695.0,245.2527,245.4757,245.2527,245.3828,2695.0
2021-03-12 15:15:00,264.04,264.23,263.96,264.19,1635.0,245.3642,245.5408,245.2899,245.5036,1635.0
2021-03-12 15:20:00,264.24,264.26,264.15,264.2,1820.0,245.5501,245.5687,245.4664,245.5129,1820.0
2021-03-12 15:25:00,264.3,264.32,263.97,264.01,2749.0,245.6058,245.6244,245.2992,245.3363,2749.0
2021-03-12 15:30:00,264.0,264.12,263.85,263.89,5106.0,245.327,245.4386,245.1877,245.2248,5106.0
2021-03-12 15:35:00,263.93,264.64,263.88,264.48,5066.0,245.262,245.9218,245.2155,245.7731,5066.0
2021-03-12 15:40:00,264.51,264.71,264.45,264.5,5967.0,245.801,245.9868,245.7452,245.7917,5967.0
2021-03-12 15:45:00,264.47,264.67,264.37,264.56,12286.0,245.7638,245.9497,245.6709,245.8474,12286.0
2021-03-12 15:50:00,264.53,264.69,264.24,264.3,28815.0,245.8196,245.9682,245.5501,245.6058,28815.0
2021-03-12 15:55:00,264.37,265.23,264.37,265.23,51547.0,245.6709,246.47,245.6709,246.47,51547.0
2021-03-15 09:30:00,264.0,264.73,263.41,264.42,8875.0,245.327,246.0054,244.7788,245.7173,8875.0
2021-03-15 09:35:00,264.98,264.98,263.77,264.06,700.0,246.2377,246.2377,245.1133,245.3828,700.0
2021-03-15 09:40:00,263.85,263.87,262.94,263.22,3755.0,245.1877,245.2062,244.342,244.6022,3755.0
2021-03-15 09:45:00,263.22,263.35,262.08,262.55,5200.0,244.6022,244.723,243.5428,243.9796,5200.0
2021-03-15 09:50:00,262.05,262.62,261.92,262.01,3601.0,243.515,244.0447,243.3942,243.4778,3601.0
2021-03-15 09:55:00,262.43,262.65,262.13,262.13,2098.0,243.8681,244.0725,243.5893,243.5893,2098.0
2021-03-15 10:00:00,262.15,262.26,261.36,261.81,2939.0,243.6079,243.7101,242.8738,243.2919,2939.0
2021-03-15 10:05:00,261.89,261.89,261.51,261.59,2470.0,243.3663,243.3663,243.0132,243.0875,2470.0
2021-03-15 10:10:00,261.52,262.91,261.52,262.72,2326.0,243.0225,244.3141,243.0225,244.1376,2326.0
2021-03-15 10:15:00,262.56,262.57,262.33,262.41,1285.0,243.9889,243.9982,243.7752,243.8495,1285.0
2021-03-15 10:20:00,262.34,263.23,262.08,263.0,8930.0,243.7845,244.6115,243.5428,244.3978,8930.0
2021-03-15 10:25:00,263.0,263.19,262.22,262.26,2263.0,244.3978,244.5743,243.6729,243.7101,2263.0
2021-03-15 10:30:00,262.55,262.66,261.92,261.96,3409.0,243.9796,244.0818,243.3942,243.4313,3409.0
2021-03-15 10:35:00,262.03,262.03,261.64,261.69,1481.0,243.4964,243.4964,243.134,243.1804,1481.0
2021-03-15 10:40:00,261.63,261.7,261.36,261.37,1502.0,243.1247,243.1897,242.8738,242.8831,1502.0
2021-03-15 10:45:00,260.89,261.08,260.38,260.59,3401.0,242.437,242.6136,241.9631,242.1582,3401.0
2021-03-15 10:50:00,260.73,261.35,260.6,261.22,8400.0,242.2883,242.8645,242.1675,242.7437,8400.0
2021-03-15 10:55:00,261.49,261.56,261.04,261.32,1350.0,242.9946,243.0596,242.5764,242.8366,1350.0
2021-03-15 11:00:00,261.41,261.61,261.33,261.56,2851.0,242.9202,243.1061,242.8459,243.0596,2851.0
2021-03-15 11:05:00,261.58,261.58,261.4,261.41,1492.0,243.0782,243.0782,242.9109,242.9202,1492.0
2021-03-15 11:10:00,261.35,261.35,261.06,261.13,653.0,242.8645,242.8645,242.595,242.66,653.0
2021-03-15 11:15:00,261.07,261.08,261.0,261.07,1300.0,242.6043,242.6136,242.5392,242.6043,1300.0
2021-03-15 11:20:00,261.06,261.4,261.06,261.33,1137.0,242.595,242.9109,242.595,242.8459,1137.0
2021-03-15 11:25:00,261.43,261.44,260.87,260.9,1200.0,242.9388,242.9481,242.4184,242.4463,1200.0
2021-03-15 11:30:00,260.91,261.0,260.57,260.93,2404.0,242.4556,242.5392,242.1397,242.4742,2404.0
2021-03-15 11:35:00,260.64,260.96,260.2,260.22,4246.0,242.2047,242.5021,241.7958,241.8144,4246.0
2021-03-15 11:40:00,260.32,260.88,260.32,260.76,1924.0,241.9073,242.4277,241.9073,242.3162,1924.0
2021-03-15 11:45:00,260.76,260.93,260.53,260.81,2004.0,242.3162,242.4742,242.1025,242.3627,2004.0
2021-03-15 11:50:00,260.89,261.1,260.89,261.1,600.0,242.437,242.6322,242.437,242.6322,600.0
2021-03-15 11:55:00,261.11,261.11,260.88,261.08,1042.0,242.6415,242.6415,242.4277,242.6136,1042.0
2021-03-15 12:00:00,261.11,261.58,261.11,261.58,3202.0,242.6415,243.0782,242.6415,243.0782,3202.0
2021-03-15 12:05:00,261.69,262.05,261.63,262.01,3181.0,243.1804,243.515,243.1247,243.4778,3181.0
2021-03-15 12:10:00,262.13,262.21,261.85,261.85,1500.0,243.5893,243.6637,243.3291,243.3291,1500.0
2021-03-15 12:15:00,261.74,261.86,261.7,261.84,1206.0,243.2269,243.3384,243.1897,243.3198,1206.0
2021-03-15 12:20:00,261.82,262.36,261.82,261.92,2400.0,243.3012,243.803,243.3012,243.3942,2400.0
2021-03-15 12:25:00,262.08,262.08,261.64,261.91,600.0,243.5428,243.5428,243.134,243.3849,600.0
2021-03-15 12:30:00,262.12,262.12,261.9,262.1,700.0,243.58,243.58,243.3756,243.5614,700.0
2021-03-15 12:35:00,261.9,262.21,261.75,262.21,9567.0,243.3756,243.6637,243.2362,243.6637,9567.0
2021-03-15 12:40:00,262.34,262.42,262.27,262.37,1105.0,243.7845,243.8588,243.7194,243.8123,1105.0
2021-03-15 12:45:00,262.41,262.62,262.33,262.62,1100.0,243.8495,244.0447,243.7752,244.0447,1100.0
2021-03-15 12:50:00,262.82,262.99,262.7,262.99,3558.0,244.2305,244.3885,244.119,244.3885,3558.0
2021-03-15 12:55:00,262.98,263.15,262.88,262.99,2055.0,244.3792,244.5372,244.2863,244.3885,2055.0
2021-03-15 13:00:00,263.11,263.34,263.1,263.21,2000.0,244.5,244.7137,244.4907,244.5929,2000.0
2021-03-15 13:05:00,263.18,263.39,263.13,263.39,1860.0,244.565,244.7602,244.5186,244.7602,1860.0
2021-03-15 13:10:00,263.54,263.62,263.22,263.41,2371.0,244.8996,244.9739,244.6022,244.7788,2371.0
2021-03-15 13:15:00,263.5,263.51,263.38,263.4,1412.0,244.8624,244.8717,244.7509,244.7695,1412.0
2021-03-15 13:20:00,263.4,263.63,263.4,263.63,1000.0,244.7695,244.9832,244.7695,244.9832,1000.0
2021-03-15 13:25:00,263.56,263.72,263.54,263.6,1516.0,244.9182,245.0668,244.8996,244.9553,1516.0
2021-03-15 13:30:00,263.54,263.54,263.2,263.2,907.0,244.8996,244.8996,244.5836,244.5836,907.0
2021-03-15 13:35:00,263.29,263.29,263.16,263.17,300.0,244.6673,244.6673,244.5465,244.5558,300.0
2021-03-15 13:40:00,263.21,263.27,262.79,262.79,2398.0,244.5929,244.6487,244.2026,244.2026,2398.0
2021-03-15 13:45:00,262.53,262.53,262.12,262.12,1623.0,243.961,243.961,243.58,243.58,1623.0
2021-03-15 13:50:00,262.22,262.72,262.19,262.54,2102.0,243.6729,244.1376,243.6451,243.9703,2102.0
2021-03-15 13:55:00,262.54,262.73,262.27,262.62,2471.0,243.9703,244.1469,243.7194,244.0447,2471.0
2021-03-15 14:00:00,262.72,262.98,262.72,262.92,900.0,244.1376,244.3792,244.1376,244.3234,900.0
2021-03-15 14:05:00,262.8,262.93,262.75,262.77,925.0,244.2119,244.3327,244.1655,244.184,925.0
2021-03-15 14:10:00,262.77,263.12,262.77,263.04,1700.0,244.184,244.5093,244.184,244.4349,1700.0
2021-03-15 14:15:00,263.06,263.11,262.64,262.84,2210.0,244.4535,244.5,244.0632,244.2491,2210.0
2021-03-15 14:20:00,263.12,263.26,262.88,263.24,2011.0,244.5093,244.6394,244.2863,244.6208,2011.0
2021-03-15 14:25:00,263.3,263.54,263.15,263.54,1347.0,244.6766,244.8996,244.5372,244.8996,1347.0
2021-03-15 14:30:00,263.65,263.93,263.62,263.75,2103.0,245.0018,245.262,244.9739,245.0947,2103.0
2021-03-15 14:35:00,263.67,263.78,263.66,263.72,640.0,245.0204,245.1226,245.0111,245.0668,640.0
2021-03-15 14:40:00,263.63,263.71,263.47,263.62,1457.0,244.9832,245.0576,244.8345,244.9739,1457.0
2021-03-15 14:45:00,263.53,263.59,263.41,263.59,1693.0,244.8903,244.946,244.7788,244.946,1693.0
2021-03-15 14:50:00,263.87,264.15,263.65,263.83,6210.0,245.2062,245.4664,245.0018,245.1691,6210.0
2021-03-15 14:55:00,263.77,264.1,263.7,263.89,3833.0,245.1133,245.42,245.0483,245.2248,3833.0
2021-03-15 15:00:00,263.98,264.18,263.47,263.59,6595.0,245.3085,245.4943,244.8345,244.946,6595.0
2021-03-15 15:05:00,263.59,263.82,263.5,263.5,3867.0,244.946,245.1598,244.8624,244.8624,3867.0
2021-03-15 15:10:00,263.61,263.61,263.4,263.5,1648.0,244.9646,244.9646,244.7695,244.8624,1648.0
2021-03-15 15:15:00,263.48,263.61,263.37,263.45,2648.0,244.8438,244.9646,244.7416,244.8159,2648.0
2021-03-15 15:20:00,263.45,263.53,263.32,263.41,2329.0,244.8159,244.8903,244.6951,244.7788,2329.0
2021-03-15 15:25:00,263.45,263.66,263.38,263.48,4779.0,244.8159,245.0111,244.7509,244.8438,4779.0
2021-03-15 15:30:00,263.4,263.71,263.32,263.71,8442.0,244.7695,245.0576,244.6951,245.0576,8442.0
2021-03-15 15:35:00,263.65,263.65,263.24,263.39,10187.0,245.0018,245.0018,244.6208,244.7602,10187.0
2021-03-15 15:40:00,263.5,263.79,263.4,263.78,4934.0,244.8624,245.1319,244.7695,245.1226,4934.0
2021-03-15 15:45:00,263.89,264.3,263.77,263.77,21802.0,245.2248,245.6058,245.1133,245.1133,21802.0
2021-03-15 15:50:00,263.42,264.42,263.42,264.38,27046.0,244.7881,245.7173,244.7881,245.6802,27046.0
2021-03-15 15:55:00,264.4,265.06,264.22,265.04,46153.0,245.6988,246.3121,245.5315,246.2935,46153.0
2021-03-16 09:30:00,265.18,265.18,262.76,262.82,9403.0,246.4236,246.4236,244.1748,244.2305,9403.0
2021-03-16 09:35:00,263.09,263.78,262.83,263.54,2898.0,244.4814,245.1226,244.2398,244.8996,2898.0
2021-03-16 09:40:00,263.18,263.76,263.18,263.56,589.0,244.565,245.104,244.565,244.9182,589.0
2021-03-16 09:45:00,263.56,263.56,262.79,262.8,1300.0,244.9182,244.9182,244.2026,244.2119,1300.0
2021-03-16 09:50:00,262.88,263.71,262.62,262.73,5852.0,244.2863,245.0576,244.0447,244.1469,5852.0
2021-03-16 09:55:00,262.89,263.82,262.89,263.16,4100.0,244.2956,245.1598,244.2956,244.5465,4100.0
2021-03-16 10:00:00,263.15,263.33,261.69,262.18,3832.0,244.5372,244.7044,243.1804,243.6358,3832.0
2021-03-16 10:05:00,261.88,263.04,261.88,262.24,3161.0,243.357,244.4349,243.357,243.6915,3161.0
2021-03-16 10:10:00,262.25,263.3,262.24,262.65,7000.0,243.7008,244.6766,243.6915,244.0725,7000.0
2021-03-16 10:15:00,262.33,263.01,261.27,262.83,25753.0,243.7752,244.4071,242.7901,244.2398,25753.0
2021-03-16 10:20:00,263.09,263.09,261.27,261.82,23728.0,244.4814,244.4814,242.7901,243.3012,23728.0
2021-03-16 10:25:00,261.86,261.88,261.41,261.88,9234.0,243.3384,243.357,242.9202,243.357,9234.0
2021-03-16 10:30:00,262.0,262.26,261.53,261.55,5821.0,243.4685,243.7101,243.0317,243.0503,5821.0
2021-03-16 10:35:00,261.5,261.73,260.92,260.92,7102.0,243.0039,243.2176,242.4649,242.4649,7102.0
2021-03-16 10:40:00,260.98,261.41,260.66,260.66,4445.0,242.5207,242.9202,242.2233,242.2233,4445.0
2021-03-16 10:45:00,260.81,260.86,260.3,260.86,7126.0,242.3627,242.4091,241.8887,242.4091,7126.0
2021-03-16 10:50:00,260.59,260.68,259.9,259.9,7802.0,242.1582,242.2419,241.517,241.517,7802.0
2021-03-16 10:55:00,259.64,259.7,258.64,258.8,8896.0,241.2754,241.3312,240.3462,240.4948,8896.0
2021-03-16 11:00:00,258.97,259.2,258.33,259.18,10221.0,240.6528,240.8666,240.0581,240.848,10221.0
2021-03-16 11:05:00,259.27,259.8,258.98,258.98,3733.0,240.9316,241.4241,240.6621,240.6621,3733.0
2021-03-16 11:10:00,258.94,259.26,258.49,259.16,4024.0,240.6249,240.9223,240.2068,240.8294,4024.0
2021-03-16 11:15:00,259.31,259.88,259.29,259.49,6565.0,240.9688,241.4985,240.9502,241.136,6565.0
2021-03-16 11:20:00,259.41,259.81,259.12,259.5,3502.0,241.0617,241.4334,240.7922,241.1453,3502.0
2021-03-16 11:25:00,259.53,259.63,259.21,259.58,6850.0,241.1732,241.2661,240.8758,241.2197,6850.0
2021-03-16 11:30:00,259.59,260.18,259.58,259.61,9023.0,241.229,241.7772,241.2197,241.2476,9023.0
2021-03-16 11:35:00,259.48,259.81,259.19,259.19,4902.0,241.1267,241.4334,240.8573,240.8573,4902.0
2021-03-16 11:40:00,259.25,259.37,258.79,258.84,3344.0,240.913,241.0245,240.4856,240.532,3344.0
2021-03-16 11:45:00,258.83,259.48,258.82,259.48,5523.0,240.5227,241.1267,240.5134,241.1267,5523.0
2021-03-16 11:50:00,259.56,259.56,258.55,258.81,3112.0,241.2011,241.2011,240.2625,240.5041,3112.0
2021-03-16 11:55:00,258.83,259.36,258.69,259.3,4821.0,240.5227,241.0152,240.3926,240.9595,4821.0
2021-03-16 12:00:00,259.23,259.3,258.68,258.69,4000.0,240.8944,240.9595,240.3833,240.3926,4000.0
2021-03-16 12:05:00,258.69,259.29,258.68,258.86,4398.0,240.3926,240.9502,240.3833,240.5506,4398.0
2021-03-16 12:10:00,259.01,259.02,258.39,258.43,4373.0,240.69,240.6993,240.1138,240.151,4373.0
2021-03-16 12:15:00,258.55,258.89,258.25,258.25,2994.0,240.2625,240.5785,239.9837,239.9837,2994.0
2021-03-16 12:20:00,258.44,259.05,258.25,259.05,5685.0,240.1603,240.7272,239.9837,240.7272,5685.0
2021-03-16 12:25:00,259.1,259.1,258.13,258.62,6166.0,240.7736,240.7736,239.8722,240.3276,6166.0
2021-03-16 12:30:00,258.55,258.58,258.16,258.57,8659.0,240.2625,240.2904,239.9001,240.2811,8659.0
2021-03-16 12:35:00,258.62,258.89,258.33,258.89,3700.0,240.3276,240.5785,240.0581,240.5785,3700.0
2021-03-16 12:40:00,258.83,258.84,258.05,258.39,3969.0,240.5227,240.532,239.7979,240.1138,3969.0
2021-03-16 12:45:00,258.49,258.49,257.83,258.18,2621.0,240.2068,240.2068,239.5935,239.9187,2621.0
2021-03-16 12:50:00,258.06,258.1,257.47,257.99,4595.0,239.8072,239.8444,239.2589,239.7421,4595.0
2021-03-16 12:55:00,257.91,257.99,257.3,257.63,2337.0,239.6678,239.7421,239.1009,239.4076,2337.0
2021-03-16 13:00:00,257.6,257.85,257.26,257.8,4182.0,239.3797,239.612,239.0638,239.5656,4182.0
2021-03-16 13:05:00,257.84,258.06,257.75,258.06,4046.0,239.6027,239.8072,239.5191,239.8072,4046.0
2021-03-16 13:10:00,257.93,258.31,257.93,258.27,10948.0,239.6864,240.0395,239.6864,240.0023,10948.0
2021-03-16 13:15:00,258.09,258.49,258.05,258.4,3512.0,239.8351,240.2068,239.7979,240.1231,3512.0
2021-03-16 13:20:00,258.48,258.99,258.46,258.99,3573.0,240.1975,240.6714,240.1789,240.6714,3573.0
2021-03-16 13:25:00,258.99,259.18,258.73,258.8,2538.0,240.6714,240.848,240.4298,240.4948,2538.0
2021-03-16 13:30:00,258.73,258.76,258.35,258.75,3214.0,240.4298,240.4577,240.0767,240.4484,3214.0
2021-03-16 13:35:00,258.61,258.68,258.51,258.59,1700.0,240.3183,240.3833,240.2254,240.2997,1700.0
2021-03-16 13:40:00,258.61,258.68,258.41,258.41,1824.0,240.3183,240.3833,240.1324,240.1324,1824.0
2021-03-16 13:45:00,258.38,258.92,258.38,258.92,2100.0,240.1046,240.6064,240.1046,240.6064,2100.0
2021-03-16 13:50:00,258.91,259.06,258.25,258.25,3102.0,240.5971,240.7365,239.9837,239.9837,3102.0
2021-03-16 13:55:00,258.12,258.6,258.11,258.25,2700.0,239.8629,240.309,239.8536,239.9837,2700.0
2021-03-16 14:00:00,258.25,258.62,258.22,258.41,3352.0,239.9837,240.3276,239.9559,240.1324,3352.0
2021-03-16 14:05:00,258.39,258.65,258.35,258.35,2782.0,240.1138,240.3555,240.0767,240.0767,2782.0
2021-03-16 14:10:00,258.45,258.47,258.23,258.31,2620.0,240.1696,240.1882,239.9652,240.0395,2620.0
2021-03-16 14:15:00,258.25,258.52,258.17,258.19,2551.0,239.9837,240.2346,239.9094,239.928,2551.0
2021-03-16 14:20:00,258.2,258.29,257.78,257.78,5489.0,239.9373,240.0209,239.547,239.547,5489.0
2021-03-16 14:25:00,257.84,257.84,257.14,257.48,6120.0,239.6027,239.6027,238.9523,239.2682,6120.0
2021-03-16 14:30:00,257.5,257.75,257.48,257.62,6200.0,239.2868,239.5191,239.2682,239.3983,6200.0
2021-03-16 14:35:00,257.57,257.61,257.08,257.56,5734.0,239.3518,239.389,238.8965,239.3426,5734.0
2021-03-16 14:40:00,257.71,258.06,257.52,257.93,6126.0,239.4819,239.8072,239.3054,239.6864,6126.0
2021-03-16 14:45:00,257.99,258.29,257.71,258.14,5851.0,239.7421,240.0209,239.4819,239.8815,5851.0
2021-03-16 14:50:00,258.02,258.48,257.95,258.48,3741.0,239.77,240.1975,239.705,240.1975,3741.0
2021-03-16 14:55:00,258.48,258.78,258.48,258.78,1400.0,240.1975,240.4763,240.1975,240.4763,1400.0
2021-03-16 15:00:00,258.55,258.81,258.38,258.73,4288.0,240.2625,240.5041,240.1046,240.4298,4288.0
2021-03-16 15:05:00,258.73,258.84,258.56,258.84,3903.0,240.4298,240.532,240.2718,240.532,3903.0
2021-03-16 15:10:00,258.87,259.05,258.78,258.78,1800.0,240.5599,240.7272,240.4763,240.4763,1800.0
2021-03-16 15:15:00,258.69,259.19,258.69,259.18,2511.0,240.3926,240.8573,240.3926,240.848,2511.0
2021-03-16 15:20:00,259.12,259.29,259.12,259.29,3534.0,240.7922,240.9502,240.7922,240.9502,3534.0
2021-03-16 15:25:00,259.26,259.35,258.79,258.79,7823.0,240.9223,241.0059,240.4856,240.4856,7823.0
2021-03-16 15:30:00,258.66,259.37,258.65,259.37,6652.0,240.3647,241.0245,240.3555,241.0245,6652.0
2021-03-16 15:35:00,259.38,259.51,259.24,259.34,4489.0,241.0338,241.1546,240.9037,240.9967,4489.0
2021-03-16 15:40:00,259.26,259.42,258.79,258.79,8995.0,240.9223,241.071,240.4856,240.4856,8995.0
2021-03-16 15:45:00,258.75,258.98,258.66,258.75,8849.0,240.4484,240.6621,240.3647,240.4484,8849.0
2021-03-16 15:50:00,258.77,259.35,258.43,259.07,19550.0,240.467,241.0059,240.151,240.7457,19550.0
2021-03-16 15:55:00,259.06,259.07,258.04,258.34,44678.0,240.7365,240.7457,239.7886,240.0674,44678.0
2021-03-17 09:30:00,258.66,258.86,257.94,258.85,11781.0,240.3647,240.5506,239.6957,240.5413,11781.0
2021-03-17 09:35:00,258.5,259.82,257.33,259.12,4500.0,240.2161,241.4427,239.1288,240.7922,4500.0
2021-03-17 09:40:00,259.5,259.51,258.66,259.06,3501.0,241.1453,241.1546,240.3647,240.7365,3501.0
2021-03-17 09:45:00,259.37,259.98,259.12,259.49,3151.0,241.0245,241.5914,240.7922,241.136,3151.0
2021-03-17 09:50:00,259.06,259.8,258.29,259.22,10086.0,240.7365,241.4241,240.0209,240.8851,10086.0
2021-03-17 09:55:00,259.19,259.19,258.05,258.07,2114.0,240.8573,240.8573,239.7979,239.8165,2114.0
2021-03-17 10:00:00,258.04,258.15,257.52,258.15,4480.0,239.7886,239.8908,239.3054,239.8908,4480.0
2021-03-17 10:05:00,257.65,258.68,257.56,258.68,3193.0,239.4262,240.3833,239.3426,240.3833,3193.0
2021-03-17 10:10:00,258.13,258.49,258.13,258.49,1400.0,239.8722,240.2068,239.8722,240.2068,1400.0
2021-03-17 10:15:00,258.31,258.6,258.04,258.16,4998.0,240.0395,240.309,239.7886,239.9001,4998.0
2021-03-17 10:20:00,258.03,258.31,257.79,258.31,1304.0,239.7793,240.0395,239.5563,240.0395,1304.0
2021-03-17 10:25:00,258.27,259.23,258.22,258.88,2256.0,240.0023,240.8944,239.9559,240.5692,2256.0
2021-03-17 10:30:00,258.89,258.99,258.43,258.43,3401.0,240.5785,240.6714,240.151,240.151,3401.0
2021-03-17 10:35:00,258.62,258.62,257.91,258.17,4438.0,240.3276,240.3276,239.6678,239.9094,4438.0
2021-03-17 10:40:00,258.3,259.1,258.22,258.45,3270.0,240.0302,240.7736,239.9559,240.1696,3270.0
2021-03-17 10:45:00,258.47,259.0,258.34,259.0,1700.0,240.1882,240.6807,240.0674,240.6807,1700.0
2021-03-17 10:50:00,259.0,259.36,258.95,259.29,3008.0,240.6807,241.0152,240.6342,240.9502,3008.0
2021-03-17 10:55:00,259.26,259.26,258.68,259.0,3731.0,240.9223,240.9223,240.3833,240.6807,3731.0
2021-03-17 11:00:00,258.9,259.6,258.8,259.6,3050.0,240.5878,241.2383,240.4948,241.2383,3050.0
2021-03-17 11:05:00,259.76,259.8,259.39,259.39,1873.0,241.3869,241.4241,241.0431,241.0431,1873.0
2021-03-17 11:10:00,259.71,260.32,259.67,259.88,1933.0,241.3405,241.9073,241.3033,241.4985,1933.0
2021-03-17 11:15:00,259.93,260.2,259.93,260.13,828.0,241.5449,241.7958,241.5449,241.7308,828.0
2021-03-17 11:20:00,259.94,259.99,259.94,259.99,300.0,241.5542,241.6007,241.5542,241.6007,300.0
2021-03-17 11:25:00,260.18,260.2,260.07,260.07,1101.0,241.7772,241.7958,241.675,241.675,1101.0
2021-03-17 11:30:00,260.05,260.06,259.8,259.8,1501.0,241.6564,241.6657,241.4241,241.4241,1501.0
2021-03-17 11:35:00,259.94,260.19,259.94,260.19,1616.0,241.5542,241.7865,241.5542,241.7865,1616.0
2021-03-17 11:40:00,260.12,260.33,259.75,259.75,2300.0,241.7215,241.9166,241.3777,241.3777,2300.0
2021-03-17 11:45:00,259.76,260.44,259.76,260.3,800.0,241.3869,242.0188,241.3869,241.8887,800.0
2021-03-17 11:50:00,260.4,260.45,260.4,260.45,500.0,241.9817,242.0281,241.9817,242.0281,500.0
2021-03-17 11:55:00,260.34,260.52,260.11,260.39,3399.0,241.9259,242.0932,241.7122,241.9724,3399.0
2021-03-17 12:00:00,260.38,261.08,260.36,261.07,1735.0,241.9631,242.6136,241.9445,242.6043,1735.0
2021-03-17 12:05:00,261.38,261.76,261.28,261.76,2700.0,242.8924,243.2455,242.7994,243.2455,2700.0
2021-03-17 12:10:00,261.71,261.72,261.05,261.15,1700.0,243.199,243.2083,242.5857,242.6786,1700.0
2021-03-17 12:15:00,261.14,261.33,260.77,261.0,700.0,242.6693,242.8459,242.3255,242.5392,700.0
2021-03-17 12:20:00,261.09,261.09,260.2,260.21,1982.0,242.6229,242.6229,241.7958,241.8051,1982.0
2021-03-17 12:25:00,260.18,260.75,260.17,260.74,1353.0,241.7772,242.3069,241.7679,242.2976,1353.0
2021-03-17 12:30:00,260.41,260.56,260.11,260.24,1615.0,241.991,242.1304,241.7122,241.833,1615.0
2021-03-17 12:35:00,260.36,260.6,260.26,260.26,1672.0,241.9445,242.1675,241.8516,241.8516,1672.0
2021-03-17 12:40:00,260.15,260.3,260.06,260.06,932.0,241.7494,241.8887,241.6657,241.6657,932.0
2021-03-17 12:45:00,260.38,260.57,260.38,260.39,1700.0,241.9631,242.1397,241.9631,241.9724,1700.0
2021-03-17 12:50:00,260.25,260.41,260.01,260.34,1989.0,241.8423,241.991,241.6193,241.9259,1989.0
2021-03-17 12:55:00,260.23,260.26,260.04,260.04,300.0,241.8237,241.8516,241.6471,241.6471,300.0
2021-03-17 13:00:00,259.99,260.32,259.99,260.05,2600.0,241.6007,241.9073,241.6007,241.6564,2600.0
2021-03-17 13:05:00,259.86,260.4,259.86,260.2,2530.0,241.4799,241.9817,241.4799,241.7958,2530.0
2021-03-17 13:10:00,260.07,260.28,259.8,260.11,2443.0,241.675,241.8702,241.4241,241.7122,2443.0
2021-03-17 13:15:00,260.05,260.35,260.04,260.2,885.0,241.6564,241.9352,241.6471,241.7958,885.0
2021-03-17 13:20:00,260.19,260.24,260.03,260.19,2250.0,241.7865,241.833,241.6378,241.7865,2250.0
2021-03-17 13:25:00,260.17,260.42,260.16,260.32,2985.0,241.7679,242.0003,241.7587,241.9073,2985.0
2021-03-17 13:30:00,260.32,260.56,260.32,260.49,800.0,241.9073,242.1304,241.9073,242.0653,800.0
2021-03-17 13:35:00,260.36,260.38,260.07,260.1,1545.0,241.9445,241.9631,241.675,241.7029,1545.0
2021-03-17 13:40:00,259.92,260.04,259.2,259.2,2527.0,241.5356,241.6471,240.8666,240.8666,2527.0
2021-03-17 13:45:00,259.22,259.68,259.22,259.4,2204.0,240.8851,241.3126,240.8851,241.0524,2204.0
2021-03-17 13:50:00,259.3,259.49,259.29,259.34,1400.0,240.9595,241.136,240.9502,240.9967,1400.0
2021-03-17 13:55:00,259.18,259.18,258.56,259.17,2665.0,240.848,240.848,240.2718,240.8387,2665.0
2021-03-17 14:00:00,259.54,260.53,259.31,259.34,6649.0,241.1825,242.1025,240.9688,240.9967,6649.0
2021-03-17 14:05:00,259.78,260.09,259.25,260.09,2200.0,241.4055,241.6936,240.913,241.6936,2200.0
2021-03-17 14:10:00,260.28,260.74,259.93,260.03,3801.0,241.8702,242.2976,241.5449,241.6378,3801.0
2021-03-17 14:15:00,260.08,260.08,259.53,259.65,2544.0,241.6843,241.6843,241.1732,241.2847,2544.0
2021-03-17 14:20:00,259.64,259.89,259.55,259.55,1200.0,241.2754,241.5077,241.1918,241.1918,1200.0
2021-03-17 14:25:00,259.74,260.12,259.64,259.65,3638.0,241.3684,241.7215,241.2754,241.2847,3638.0
2021-03-17 14:30:00,259.35,259.7,259.27,259.42,2995.0,241.0059,241.3312,240.9316,241.071,2995.0
2021-03-17 14:35:00,259.64,260.8,259.59,260.59,3877.0,241.2754,242.3534,241.229,242.1582,3877.0
2021-03-17 14:40:00,260.6,261.43,260.52,261.26,2869.0,242.1675,242.9388,242.0932,242.7808,2869.0
2021-03-17 14:45:00,261.24,261.49,260.9,260.99,2250.0,242.7623,242.9946,242.4463,242.5299,2250.0
2021-03-17 14:50:00,260.99,261.35,260.73,261.35,2504.0,242.5299,242.8645,242.2883,242.8645,2504.0
2021-03-17 14:55:00,261.4,261.54,261.1,261.1,2900.0,242.9109,243.041,242.6322,242.6322,2900.0
2021-03-17 15:00:00,261.04,261.37,260.95,261.14,3776.0,242.5764,242.8831,242.4928,242.6693,3776.0
2021-03-17 15:05:00,261.0,261.02,260.79,260.79,2180.0,242.5392,242.5578,242.3441,242.3441,2180.0
2021-03-17 15:10:00,260.65,260.74,260.02,260.25,5434.0,242.214,242.2976,241.6286,241.8423,5434.0
2021-03-17 15:15:00,260.26,260.38,259.91,260.1,2638.0,241.8516,241.9631,241.5263,241.7029,2638.0
2021-03-17 15:20:00,260.08,260.25,259.93,259.93,3086.0,241.6843,241.8423,241.5449,241.5449,3086.0
2021-03-17 15:25:00,260.14,260.27,259.89,260.07,2900.0,241.7401,241.8609,241.5077,241.675,2900.0
2021-03-17 15:30:00,260.19,261.21,260.18,261.03,5964.0,241.7865,242.7344,241.7772,242.5671,5964.0
2021-03-17 15:35:00,260.92,261.39,260.85,261.15,8527.0,242.4649,242.9017,242.3998,242.6786,8527.0
2021-03-17 15:40:00,261.18,261.27,260.19,260.35,11505.0,242.7065,242.7901,241.7865,241.9352,11505.0
2021-03-17 15:45:00,260.37,260.99,260.28,260.99,9064.0,241.9538,242.5299,241.8702,242.5299,9064.0
2021-03-17 15:50:00,260.62,260.98,260.59,260.92,15445.0,242.1861,242.5207,242.1582,242.4649,15445.0
2021-03-17 15:55:00,260.97,261.53,260.85,261.5,21414.0,242.5114,243.0317,242.3998,243.0039,21414.0
2021-03-18 09:30:00,261.17,262.51,261.06,261.61,10778.0,242.6972,243.9424,242.595,243.1061,10778.0
2021-03-18 09:35:00,261.74,262.43,261.67,262.3,3019.0,243.2269,243.8681,243.1618,243.7473,3019.0
2021-03-18 09:40:00,262.31,262.38,261.79,262.38,2763.0,243.7566,243.8216,243.2734,243.8216,2763.0
2021-03-18 09:45:00,262.34,262.73,261.56,261.99,2329.0,243.7845,244.1469,243.0596,243.4592,2329.0
2021-03-18 09:50:00,261.83,262.71,261.67,262.23,3909.0,243.3105,244.1283,243.1618,243.6822,3909.0
2021-03-18 09:55:00,262.34,262.52,262.06,262.52,1805.0,243.7845,243.9517,243.5243,243.9517,1805.0
2021-03-18 10:00:00,262.32,262.6,261.71,261.71,7366.0,243.7659,244.0261,243.199,243.199,7366.0
2021-03-18 10:05:00,261.75,262.14,261.31,262.13,5920.0,243.2362,243.5986,242.8273,243.5893,5920.0
2021-03-18 10:10:00,262.0,262.36,261.48,261.88,2726.0,243.4685,243.803,242.9853,243.357,2726.0
2021-03-18 10:15:00,261.94,262.96,261.73,262.96,3100.0,243.4127,244.3606,243.2176,244.3606,3100.0
2021-03-18 10:20:00,262.9,262.9,261.91,262.57,14963.0,244.3048,244.3048,243.3849,243.9982,14963.0
2021-03-18 10:25:00,262.63,263.79,262.62,263.66,7099.0,244.0539,245.1319,244.0447,245.0111,7099.0
2021-03-18 10:30:00,263.63,264.43,263.48,264.01,4750.0,244.9832,245.7266,244.8438,245.3363,4750.0
2021-03-18 10:35:00,264.11,264.62,263.72,263.72,4591.0,245.4293,245.9032,245.0668,245.0668,4591.0
2021-03-18 10:40:00,263.75,263.9,263.5,263.8,3406.0,245.0947,245.2341,244.8624,245.1412,3406.0
2021-03-18 10:45:00,263.67,264.07,263.5,263.92,4364.0,245.0204,245.3921,244.8624,245.2527,4364.0
2021-03-18 10:50:00,263.8,264.41,263.63,264.11,9520.0,245.1412,245.708,244.9832,245.4293,9520.0
2021-03-18 10:55:00,264.11,264.13,263.66,263.66,1890.0,245.4293,245.4478,245.0111,245.0111,1890.0
2021-03-18 11:00:00,263.87,264.65,263.73,264.55,4034.0,245.2062,245.9311,245.0761,245.8381,4034.0
2021-03-18 11:05:00,264.52,264.66,264.47,264.62,1662.0,245.8103,245.9404,245.7638,245.9032,1662.0
2021-03-18 11:10:00,264.67,264.67,264.38,264.61,5600.0,245.9497,245.9497,245.6802,245.8939,5600.0
2021-03-18 11:15:00,264.49,264.49,263.91,264.07,3331.0,245.7824,245.7824,245.2434,245.3921,3331.0
2021-03-18 11:20:00,264.18,264.23,263.99,264.23,2628.0,245.4943,245.5408,245.3178,245.5408,2628.0
2021-03-18 11:25:00,264.21,264.42,263.99,264.35,2500.0,245.5222,245.7173,245.3178,245.6523,2500.0
2021-03-18 11:30:00,264.46,264.62,264.2,264.61,3679.0,245.7545,245.9032,245.5129,245.8939,3679.0
2021-03-18 11:35:00,264.76,264.76,264.26,264.38,3200.0,246.0333,246.0333,245.5687,245.6802,3200.0
2021-03-18 11:40:00,264.36,264.52,264.04,264.41,2100.0,245.6616,245.8103,245.3642,245.708,2100.0
2021-03-18 11:45:00,264.41,264.68,264.34,264.53,3195.0,245.708,245.9589,245.643,245.8196,3195.0
2021-03-18 11:50:00,264.63,264.67,264.46,264.67,2802.0,245.9125,245.9497,245.7545,245.9497,2802.0
2021-03-18 11:55:00,264.73,264.75,264.5,264.61,4636.0,246.0054,246.024,245.7917,245.8939,4636.0
2021-03-18 12:00:00,264.6,264.87,264.59,264.63,600.0,245.8846,246.1355,245.8753,245.9125,600.0
2021-03-18 12:05:00,264.79,264.8,264.58,264.58,900.0,246.0612,246.0705,245.866,245.866,900.0
2021-03-18 12:10:00,264.78,264.8,264.19,264.26,2701.0,246.0519,246.0705,245.5036,245.5687,2701.0
2021-03-18 12:15:00,264.18,264.23,263.92,264.06,2031.0,245.4943,245.5408,245.2527,245.3828,2031.0
2021-03-18 12:20:00,264.07,264.2,263.98,264.13,1628.0,245.3921,245.5129,245.3085,245.4478,1628.0
2021-03-18 12:25:00,264.17,264.18,263.76,263.76,1849.0,245.485,245.4943,245.104,245.104,1849.0
2021-03-18 12:30:00,263.76,263.91,263.65,263.85,900.0,245.104,245.2434,245.0018,245.1877,900.0
2021-03-18 12:35:00,263.81,263.93,263.69,263.93,1000.0,245.1505,245.262,245.039,245.262,1000.0
2021-03-18 12:40:00,264.0,264.0,263.59,263.59,1592.0,245.327,245.327,244.946,244.946,1592.0
2021-03-18 12:45:00,263.57,263.61,263.36,263.36,2922.0,244.9275,244.9646,244.7323,244.7323,2922.0
2021-03-18 12:50:00,263.25,263.44,263.19,263.44,2600.0,244.6301,244.8067,244.5743,244.8067,2600.0
2021-03-18 12:55:00,263.41,263.53,262.99,262.99,2205.0,244.7788,244.8903,244.3885,244.3885,2205.0
2021-03-18 13:00:00,263.2,263.48,263.05,263.23,1611.0,244.5836,244.8438,244.4442,244.6115,1611.0
2021-03-18 13:05:00,263.4,263.54,263.34,263.34,500.0,244.7695,244.8996,244.7137,244.7137,500.0
2021-03-18 13:10:00,263.37,263.37,263.06,263.14,2073.0,244.7416,244.7416,244.4535,244.5279,2073.0
2021-03-18 13:15:00,263.13,263.19,262.99,263.19,1403.0,244.5186,244.5743,244.3885,244.5743,1403.0
2021-03-18 13:20:00,263.25,263.5,263.25,263.33,1340.0,244.6301,244.8624,244.6301,244.7044,1340.0
2021-03-18 13:25:00,263.47,263.6,263.37,263.47,2908.0,244.8345,244.9553,244.7416,244.8345,2908.0
2021-03-18 13:30:00,263.16,263.27,262.96,262.96,3169.0,244.5465,244.6487,244.3606,244.3606,3169.0
2021-03-18 13:35:00,262.93,263.2,262.92,262.99,8205.0,244.3327,244.5836,244.3234,244.3885,8205.0
2021-03-18 13:40:00,262.99,263.01,262.86,263.0,1400.0,244.3885,244.4071,244.2677,244.3978,1400.0
2021-03-18 13:45:00,262.91,262.91,262.6,262.73,1500.0,244.3141,244.3141,244.0261,244.1469,1500.0
2021-03-18 13:50:00,262.67,263.12,262.66,263.03,2158.0,244.0911,244.5093,244.0818,244.4257,2158.0
2021-03-18 13:55:00,263.05,263.12,262.92,262.97,2601.0,244.4442,244.5093,244.3234,244.3699,2601.0
2021-03-18 14:00:00,262.87,262.94,262.2,262.3,3752.0,244.277,244.342,243.6544,243.7473,3752.0
2021-03-18 14:05:00,262.45,262.83,262.45,262.71,2496.0,243.8867,244.2398,243.8867,244.1283,2496.0
2021-03-18 14:10:00,262.58,262.62,262.24,262.53,2535.0,244.0075,244.0447,243.6915,243.961,2535.0
2021-03-18 14:15:00,262.44,262.54,262.12,262.16,2302.0,243.8774,243.9703,243.58,243.6172,2302.0
2021-03-18 14:20:00,262.13,262.2,261.89,261.97,1950.0,243.5893,243.6544,243.3663,243.4406,1950.0
2021-03-18 14:25:00,261.87,261.87,261.55,261.55,1803.0,243.3477,243.3477,243.0503,243.0503,1803.0
2021-03-18 14:30:00,261.73,261.79,261.25,261.29,2722.0,243.2176,243.2734,242.7716,242.8087,2722.0
2021-03-18 14:35:00,261.09,261.09,260.39,260.66,2630.0,242.6229,242.6229,241.9724,242.2233,2630.0
2021-03-18 14:40:00,260.52,260.6,259.92,260.6,3192.0,242.0932,242.1675,241.5356,242.1675,3192.0
2021-03-18 14:45:00,260.46,261.21,260.41,261.21,3991.0,242.0374,242.7344,241.991,242.7344,3991.0
2021-03-18 14:50:00,261.49,261.49,261.06,261.06,2000.0,242.9946,242.9946,242.595,242.595,2000.0
2021-03-18 14:55:00,261.05,261.23,261.01,261.03,2200.0,242.5857,242.753,242.5485,242.5671,2200.0
2021-03-18 15:00:00,260.99,261.04,260.68,260.89,4190.0,242.5299,242.5764,242.2419,242.437,4190.0
2021-03-18 15:05:00,260.85,260.85,260.48,260.57,3159.0,242.3998,242.3998,242.056,242.1397,3159.0
2021-03-18 15:10:00,260.65,260.99,260.46,260.99,3900.0,242.214,242.5299,242.0374,242.5299,3900.0
2021-03-18 15:15:00,260.81,260.81,260.53,260.62,3018.0,242.3627,242.3627,242.1025,242.1861,3018.0
2021-03-18 15:20:00,260.4,260.45,259.95,260.06,3705.0,241.9817,242.0281,241.5635,241.6657,3705.0
2021-03-18 15:25:00,259.93,260.51,259.76,260.37,4500.0,241.5449,242.0839,241.3869,241.9538,4500.0
2021-03-18 15:30:00,260.39,260.55,259.97,259.97,4022.0,241.9724,242.1211,241.5821,241.5821,4022.0
2021-03-18 15:35:00,259.81,260.11,259.81,259.85,5101.0,241.4334,241.7122,241.4334,241.4706,5101.0
2021-03-18 15:40:00,259.81,260.02,259.68,259.86,6298.0,241.4334,241.6286,241.3126,241.4799,6298.0
2021-03-18 15:45:00,259.86,259.89,259.15,259.85,9479.0,241.4799,241.5077,240.8201,241.4706,9479.0
2021-03-18 15:50:00,259.7,260.25,259.43,260.03,13598.0,241.3312,241.8423,241.0803,241.6378,13598.0
2021-03-18 15:55:00,259.88,260.34,259.82,260.34,39044.0,241.4985,241.9259,241.4427,241.9259,39044.0
2021-03-19 09:30:00,258.95,259.92,258.17,258.17,76058.0,240.6342,241.5356,239.9094,239.9094,76058.0
2021-03-19 09:35:00,258.97,259.48,258.32,258.32,4593.0,240.6528,241.1267,240.0488,240.0488,4593.0
2021-03-19 09:40:00,258.05,258.68,257.62,257.77,4238.0,239.7979,240.3833,239.3983,239.5377,4238.0
2021-03-19 09:45:00,257.45,257.5,255.72,255.72,6543.0,239.2403,239.2868,237.6327,237.6327,6543.0
2021-03-19 09:50:00,255.53,257.36,255.53,257.26,11186.0,237.4561,239.1567,237.4561,239.0638,11186.0
2021-03-19 09:55:00,257.12,258.17,256.92,258.17,2744.0,238.9337,239.9094,238.7478,239.9094,2744.0
2021-03-19 10:00:00,257.93,258.28,257.54,257.54,3631.0,239.6864,240.0116,239.324,239.324,3631.0
2021-03-19 10:05:00,257.53,257.91,257.47,257.8,2050.0,239.3147,239.6678,239.2589,239.5656,2050.0
2021-03-19 10:10:00,258.22,258.31,257.66,258.23,2275.0,239.9559,240.0395,239.4355,239.9652,2275.0
2021-03-19 10:15:00,258.08,258.56,257.88,258.54,2156.0,239.8258,240.2718,239.6399,240.2532,2156.0
2021-03-19 10:20:00,258.67,259.2,258.65,259.2,1144.0,240.374,240.8666,240.3555,240.8666,1144.0
2021-03-19 10:25:00,259.04,259.07,257.99,258.1,2854.0,240.7179,240.7457,239.7421,239.8444,2854.0
2021-03-19 10:30:00,258.07,258.21,256.95,257.16,3126.0,239.8165,239.9466,238.7757,238.9708,3126.0
2021-03-19 10:35:00,257.24,257.5,256.9,257.45,3131.0,239.0452,239.2868,238.7292,239.2403,3131.0
2021-03-19 10:40:00,257.26,257.57,257.11,257.54,2505.0,239.0638,239.3518,238.9244,239.324,2505.0
2021-03-19 10:45:00,257.75,258.4,257.65,258.4,1900.0,239.5191,240.1231,239.4262,240.1231,1900.0
2021-03-19 10:50:00,258.26,258.81,258.2,258.69,3199.0,239.993,240.5041,239.9373,240.3926,3199.0
2021-03-19 10:55:00,258.78,259.22,258.41,259.22,2330.0,240.4763,240.8851,240.1324,240.8851,2330.0
2021-03-19 11:00:00,259.23,259.34,259.05,259.12,1300.0,240.8944,240.9967,240.7272,240.7922,1300.0
2021-03-19 11:05:00,259.02,259.17,258.62,258.79,4766.0,240.6993,240.8387,240.3276,240.4856,4766.0
2021-03-19 11:10:00,258.63,258.63,258.07,258.56,2237.0,240.3369,240.3369,239.8165,240.2718,2237.0
2021-03-19 11:15:00,258.65,258.99,258.55,258.56,3291.0,240.3555,240.6714,240.2625,240.2718,3291.0
2021-03-19 11:20:00,258.43,258.7,258.23,258.41,2015.0,240.151,240.4019,239.9652,240.1324,2015.0
2021-03-19 11:25:00,258.28,258.28,257.98,258.15,1786.0,240.0116,240.0116,239.7328,239.8908,1786.0
2021-03-19 11:30:00,258.04,258.61,258.03,258.51,2975.0,239.7886,240.3183,239.7793,240.2254,2975.0
2021-03-19 11:35:00,258.94,259.21,258.7,259.2,1149.0,240.6249,240.8758,240.4019,240.8666,1149.0
2021-03-19 11:40:00,259.29,259.36,259.18,259.19,1679.0,240.9502,241.0152,240.848,240.8573,1679.0
2021-03-19 11:45:00,259.06,259.38,259.03,259.38,1912.0,240.7365,241.0338,240.7086,241.0338,1912.0
2021-03-19 11:50:00,259.54,260.25,259.54,260.25,2115.0,241.1825,241.8423,241.1825,241.8423,2115.0
2021-03-19 11:55:00,260.39,260.53,259.32,259.32,2700.0,241.9724,242.1025,240.9781,240.9781,2700.0
2021-03-19 12:00:00,259.32,259.67,259.13,259.13,2415.0,240.9781,241.3033,240.8015,240.8015,2415.0
2021-03-19 12:05:00,258.99,258.99,258.43,258.68,4002.0,240.6714,240.6714,240.151,240.3833,4002.0
2021-03-19 12:10:00,258.57,258.95,258.49,258.95,2175.0,240.2811,240.6342,240.2068,240.6342,2175.0
2021-03-19 12:15:00,259.1,259.6,259.1,259.54,2183.0,240.7736,241.2383,240.7736,241.1825,2183.0
2021-03-19 12:20:00,259.58,260.0,259.58,259.94,2098.0,241.2197,241.61,241.2197,241.5542,2098.0
2021-03-19 12:25:00,260.06,260.06,259.71,259.79,1316.0,241.6657,241.6657,241.3405,241.4148,1316.0
2021-03-19 12:30:00,259.79,259.86,259.22,259.22,2439.0,241.4148,241.4799,240.8851,240.8851,2439.0
2021-03-19 12:35:00,259.18,259.41,259.09,259.19,2965.0,240.848,241.0617,240.7643,240.8573,2965.0
2021-03-19 12:40:00,259.24,259.74,259.24,259.55,1649.0,240.9037,241.3684,240.9037,241.1918,1649.0
2021-03-19 12:45:00,259.63,259.83,259.54,259.54,2842.0,241.2661,241.452,241.1825,241.1825,2842.0
2021-03-19 12:50:00,259.42,259.42,259.12,259.12,1646.0,241.071,241.071,240.7922,240.7922,1646.0
2021-03-19 12:55:00,259.15,259.25,258.95,259.22,2700.0,240.8201,240.913,240.6342,240.8851,2700.0
2021-03-19 13:00:00,259.1,259.27,258.82,258.83,2901.0,240.7736,240.9316,240.5134,240.5227,2901.0
2021-03-19 13:05:00,258.83,258.89,258.71,258.81,1097.0,240.5227,240.5785,240.4112,240.5041,1097.0
2021-03-19 13:10:00,258.71,259.04,258.52,259.04,1310.0,240.4112,240.7179,240.2346,240.7179,1310.0
2021-03-19 13:15:00,259.13,259.37,258.95,258.95,1819.0,240.8015,241.0245,240.6342,240.6342,1819.0
2021-03-19 13:20:00,259.18,259.31,259.05,259.14,1004.0,240.848,240.9688,240.7272,240.8108,1004.0
2021-03-19 13:25:00,259.22,259.35,259.02,259.34,1301.0,240.8851,241.0059,240.6993,240.9967,1301.0
2021-03-19 13:30:00,259.31,259.43,259.25,259.42,2653.0,240.9688,241.0803,240.913,241.071,2653.0
2021-03-19 13:35:00,259.46,259.56,259.17,259.42,3028.0,241.1082,241.2011,240.8387,241.071,3028.0
2021-03-19 13:40:00,259.52,259.6,259.49,259.6,726.0,241.1639,241.2383,241.136,241.2383,726.0
2021-03-19 13:45:00,259.66,260.02,259.66,260.02,1582.0,241.294,241.6286,241.294,241.6286,1582.0
2021-03-19 13:50:00,260.02,260.06,259.83,260.06,2100.0,241.6286,241.6657,241.452,241.6657,2100.0
2021-03-19 13:55:00,259.98,260.13,259.81,260.13,1362.0,241.5914,241.7308,241.4334,241.7308,1362.0
2021-03-19 14:00:00,260.22,260.38,259.69,259.69,900.0,241.8144,241.9631,241.3219,241.3219,900.0
2021-03-19 14:05:00,259.86,260.06,259.35,259.35,2217.0,241.4799,241.6657,241.0059,241.0059,2217.0
2021-03-19 14:10:00,259.47,259.76,259.47,259.69,1300.0,241.1175,241.3869,241.1175,241.3219,1300.0
2021-03-19 14:15:00,259.65,259.71,259.37,259.65,1951.0,241.2847,241.3405,241.0245,241.2847,1951.0
2021-03-19 14:20:00,259.65,259.7,259.59,259.69,1100.0,241.2847,241.3312,241.229,241.3219,1100.0
2021-03-19 14:25:00,259.66,259.86,259.65,259.75,1824.0,241.294,241.4799,241.2847,241.3777,1824.0
2021-03-19 14:30:00,259.82,259.94,259.69,259.85,1100.0,241.4427,241.5542,241.3219,241.4706,1100.0
2021-03-19 14:35:00,259.81,260.02,259.77,259.77,2236.0,241.4334,241.6286,241.3962,241.3962,2236.0
2021-03-19 14:40:00,259.68,259.7,259.59,259.59,300.0,241.3126,241.3312,241.229,241.229,300.0
2021-03-19 14:45:00,259.79,259.81,259.51,259.77,2097.0,241.4148,241.4334,241.1546,241.3962,2097.0
2021-03-19 14:50:00,259.68,259.68,259.35,259.36,1806.0,241.3126,241.3126,241.0059,241.0152,1806.0
2021-03-19 14:55:00,259.46,259.78,259.35,259.78,2572.0,241.1082,241.4055,241.0059,241.4055,2572.0
2021-03-19 15:00:00,259.7,259.7,259.44,259.44,1700.0,241.3312,241.3312,241.0896,241.0896,1700.0
2021-03-19 15:05:00,259.46,259.58,259.37,259.37,1810.0,241.1082,241.2197,241.0245,241.0245,1810.0
2021-03-19 15:10:00,259.27,259.49,259.27,259.38,2292.0,240.9316,241.136,240.9316,241.0338,2292.0
2021-03-19 15:15:00,259.22,259.4,259.22,259.38,1341.0,240.8851,241.0524,240.8851,241.0338,1341.0
2021-03-19 15:20:00,259.42,259.47,259.02,259.2,2366.0,241.071,241.1175,240.6993,240.8666,2366.0
2021-03-19 15:25:00,259.22,259.45,259.21,259.43,2849.0,240.8851,241.0989,240.8758,241.0803,2849.0
2021-03-19 15:30:00,259.35,259.63,259.13,259.63,4035.0,241.0059,241.2661,240.8015,241.2661,4035.0
2021-03-19 15:35:00,259.7,260.13,259.7,259.94,4465.0,241.3312,241.7308,241.3312,241.5542,4465.0
2021-03-19 15:40:00,259.96,260.5,259.96,260.46,7975.0,241.5728,242.0746,241.5728,242.0374,7975.0
2021-03-19 15:45:00,260.37,260.39,259.5,259.91,6790.0,241.9538,241.9724,241.1453,241.5263,6790.0
2021-03-19 15:50:00,259.7,259.9,258.36,258.86,29143.0,241.3312,241.517,240.086,240.5506,29143.0
2021-03-19 15:55:00,258.83,258.98,257.85,258.29,64378.0,240.5227,240.6621,239.612,240.0209,64378.0
2021-03-22 09:30:00,259.36,259.75,257.05,257.06,10708.0,241.0152,241.3777,238.8686,238.8779,10708.0
2021-03-22 09:35:00,257.68,258.84,257.17,258.67,3153.0,239.4541,240.532,238.9801,240.374,3153.0
2021-03-22 09:40:00,258.51,258.59,257.52,258.06,4810.0,240.2254,240.2997,239.3054,239.8072,4810.0
2021-03-22 09:45:00,258.14,258.17,257.57,257.86,4159.0,239.8815,239.9094,239.3518,239.6213,4159.0
2021-03-22 09:50:00,257.85,257.85,256.75,257.31,3923.0,239.612,239.612,238.5898,239.1102,3923.0
2021-03-22 09:55:00,257.21,257.52,256.58,257.26,3000.0,239.0173,239.3054,238.4319,239.0638,3000.0
2021-03-22 10:00:00,257.08,257.49,256.86,256.97,3000.0,238.8965,239.2775,238.6921,238.7943,3000.0
2021-03-22 10:05:00,257.1,257.22,256.94,257.18,1900.0,238.9151,239.0266,238.7664,238.9894,1900.0
2021-03-22 10:10:00,257.19,257.52,257.03,257.52,1800.0,238.9987,239.3054,238.85,239.3054,1800.0
2021-03-22 10:15:00,257.56,258.08,257.4,257.91,2780.0,239.3426,239.8258,239.1939,239.6678,2780.0
2021-03-22 10:20:00,257.75,257.94,257.37,257.39,1269.0,239.5191,239.6957,239.166,239.1846,1269.0
2021-03-22 10:25:00,257.46,257.92,257.46,257.7,2605.0,239.2496,239.6771,239.2496,239.4726,2605.0
2021-03-22 10:30:00,257.63,257.99,257.59,257.68,3749.0,239.4076,239.7421,239.3704,239.4541,3749.0
2021-03-22 10:35:00,257.69,257.69,257.27,257.6,2219.0,239.4634,239.4634,239.0731,239.3797,2219.0
2021-03-22 10:40:00,257.59,257.87,257.55,257.84,2900.0,239.3704,239.6306,239.3333,239.6027,2900.0
2021-03-22 10:45:00,257.87,258.18,257.68,258.08,3907.0,239.6306,239.9187,239.4541,239.8258,3907.0
2021-03-22 10:50:00,258.21,258.26,257.95,258.08,681.0,239.9466,239.993,239.705,239.8258,681.0
2021-03-22 10:55:00,258.14,258.17,257.91,257.99,2102.0,239.8815,239.9094,239.6678,239.7421,2102.0
2021-03-22 11:00:00,258.07,258.55,258.07,258.29,4804.0,239.8165,240.2625,239.8165,240.0209,4804.0
2021-03-22 11:05:00,258.34,259.43,258.32,259.26,7775.0,240.0674,241.0803,240.0488,240.9223,7775.0
2021-03-22 11:10:00,259.11,259.21,258.74,258.82,1776.0,240.7829,240.8758,240.4391,240.5134,1776.0
2021-03-22 11:15:00,258.64,259.05,258.46,259.03,1900.0,240.3462,240.7272,240.1789,240.7086,1900.0
2021-03-22 11:20:00,258.98,259.14,258.88,259.14,2100.0,240.6621,240.8108,240.5692,240.8108,2100.0
2021-03-22 11:25:00,258.84,259.12,258.78,259.12,2416.0,240.532,240.7922,240.4763,240.7922,2416.0
2021-03-22 11:30:00,259.08,259.57,259.06,259.57,4107.0,240.755,241.2104,240.7365,241.2104,4107.0
2021-03-22 11:35:00,259.56,260.13,259.53,260.07,4806.0,241.2011,241.7308,241.1732,241.675,4806.0
2021-03-22 11:40:00,260.15,260.45,260.12,260.19,3000.0,241.7494,242.0281,241.7215,241.7865,3000.0
2021-03-22 11:45:00,260.43,260.43,259.92,259.98,1923.0,242.0096,242.0096,241.5356,241.5914,1923.0
2021-03-22 11:50:00,260.0,260.26,259.84,260.26,2455.0,241.61,241.8516,241.4613,241.8516,2455.0
2021-03-22 11:55:00,260.5,261.27,260.5,261.15,4338.0,242.0746,242.7901,242.0746,242.6786,4338.0
2021-03-22 12:00:00,261.13,261.27,260.33,260.52,2700.0,242.66,242.7901,241.9166,242.0932,2700.0
2021-03-22 12:05:00,260.29,260.36,260.1,260.11,3002.0,241.8795,241.9445,241.7029,241.7122,3002.0
2021-03-22 12:10:00,260.26,260.34,260.02,260.18,1750.0,241.8516,241.9259,241.6286,241.7772,1750.0
2021-03-22 12:15:00,260.35,261.06,260.32,260.84,7284.0,241.9352,242.595,241.9073,242.3906,7284.0
2021-03-22 12:20:00,260.69,260.92,260.59,260.74,1546.0,242.2512,242.4649,242.1582,242.2976,1546.0
2021-03-22 12:25:00,260.74,261.03,260.74,260.85,4010.0,242.2976,242.5671,242.2976,242.3998,4010.0
2021-03-22 12:30:00,260.88,260.89,260.18,260.33,2093.0,242.4277,242.437,241.7772,241.9166,2093.0
2021-03-22 12:35:00,260.23,260.6,260.23,260.59,999.0,241.8237,242.1675,241.8237,242.1582,999.0
2021-03-22 12:40:00,260.56,261.07,260.56,260.89,3133.0,242.1304,242.6043,242.1304,242.437,3133.0
2021-03-22 12:45:00,260.95,260.99,260.85,260.94,700.0,242.4928,242.5299,242.3998,242.4835,700.0
2021-03-22 12:50:00,260.94,261.25,260.83,261.25,3518.0,242.4835,242.7716,242.3813,242.7716,3518.0
2021-03-22 12:55:00,261.08,261.2,260.94,261.04,1300.0,242.6136,242.7251,242.4835,242.5764,1300.0
2021-03-22 13:00:00,261.26,261.52,260.97,260.97,1700.0,242.7808,243.0225,242.5114,242.5114,1700.0
2021-03-22 13:05:00,261.1,261.18,261.01,261.16,825.0,242.6322,242.7065,242.5485,242.6879,825.0
2021-03-22 13:10:00,261.11,261.42,261.06,261.42,902.0,242.6415,242.9295,242.595,242.9295,902.0
2021-03-22 13:15:00,261.29,261.54,261.29,261.46,2282.0,242.8087,243.041,242.8087,242.9667,2282.0
2021-03-22 13:20:00,261.69,261.89,261.59,261.59,2908.0,243.1804,243.3663,243.0875,243.0875,2908.0
2021-03-22 13:25:00,261.6,261.67,261.56,261.67,1033.0,243.0968,243.1618,243.0596,243.1618,1033.0
2021-03-22 13:30:00,261.67,261.82,261.64,261.82,701.0,243.1618,243.3012,243.134,243.3012,701.0
2021-03-22 13:35:00,262.0,262.18,261.95,262.18,1846.0,243.4685,243.6358,243.422,243.6358,1846.0
2021-03-22 13:40:00,262.29,262.39,261.93,261.98,3402.0,243.738,243.8309,243.4035,243.4499,3402.0
2021-03-22 13:45:00,262.05,262.08,262.0,262.0,300.0,243.515,243.5428,243.4685,243.4685,300.0
2021-03-22 13:50:00,262.0,262.29,262.0,262.18,966.0,243.4685,243.738,243.4685,243.6358,966.0
2021-03-22 13:55:00,262.22,262.53,262.21,262.53,1914.0,243.6729,243.961,243.6637,243.961,1914.0
2021-03-22 14:00:00,262.47,262.74,262.47,262.74,1712.0,243.9053,244.1562,243.9053,244.1562,1712.0
2021-03-22 14:05:00,262.76,262.98,262.39,262.39,2902.0,244.1748,244.3792,243.8309,243.8309,2902.0
2021-03-22 14:10:00,262.35,262.42,262.12,262.12,1951.0,243.7938,243.8588,243.58,243.58,1951.0
2021-03-22 14:15:00,262.19,262.63,262.14,262.5,1864.0,243.6451,244.0539,243.5986,243.9331,1864.0
2021-03-22 14:20:00,262.52,262.57,262.2,262.33,1722.0,243.9517,243.9982,243.6544,243.7752,1722.0
2021-03-22 14:25:00,262.31,262.76,262.31,262.69,2034.0,243.7566,244.1748,243.7566,244.1097,2034.0
2021-03-22 14:30:00,262.77,262.95,262.69,262.78,2761.0,244.184,244.3513,244.1097,244.1933,2761.0
2021-03-22 14:35:00,262.82,263.11,262.82,263.05,1390.0,244.2305,244.5,244.2305,244.4442,1390.0
2021-03-22 14:40:00,263.09,263.12,262.48,262.48,31217.0,244.4814,244.5093,243.9146,243.9146,31217.0
2021-03-22 14:45:00,262.39,262.52,262.18,262.18,5508.0,243.8309,243.9517,243.6358,243.6358,5508.0
2021-03-22 14:50:00,262.11,262.24,261.98,262.1,11597.0,243.5707,243.6915,243.4499,243.5614,11597.0
2021-03-22 14:55:00,262.32,262.37,262.09,262.09,2993.0,243.7659,243.8123,243.5521,243.5521,2993.0
2021-03-22 15:00:00,262.1,262.19,261.91,262.04,1600.0,243.5614,243.6451,243.3849,243.5057,1600.0
2021-03-22 15:05:00,262.03,262.31,262.02,262.25,2100.0,243.4964,243.7566,243.4871,243.7008,2100.0
2021-03-22 15:10:00,262.23,262.74,262.2,262.51,3605.0,243.6822,244.1562,243.6544,243.9424,3605.0
2021-03-22 15:15:00,262.46,262.51,262.38,262.48,3004.0,243.896,243.9424,243.8216,243.9146,3004.0
2021-03-22 15:20:00,262.38,262.64,262.12,262.17,5008.0,243.8216,244.0632,243.58,243.6265,5008.0
2021-03-22 15:25:00,262.15,262.15,261.83,261.83,4301.0,243.6079,243.6079,243.3105,243.3105,4301.0
2021-03-22 15:30:00,261.83,261.84,261.57,261.66,4971.0,243.3105,243.3198,243.0689,243.1526,4971.0
2021-03-22 15:35:00,261.61,262.21,261.53,262.21,5768.0,243.1061,243.6637,243.0317,243.6637,5768.0
2021-03-22 15:40:00,262.19,262.24,261.71,261.83,5927.0,243.6451,243.6915,243.199,243.3105,5927.0
2021-03-22 15:45:00,261.85,262.15,261.74,262.11,6036.0,243.3291,243.6079,243.2269,243.5707,6036.0
2021-03-22 15:50:00,261.7,262.09,261.68,261.99,8040.0,243.1897,243.5521,243.1711,243.4592,8040.0
2021-03-22 15:55:00,262.07,262.24,261.82,261.87,21668.0,243.5336,243.6915,243.3012,243.3477,21668.0
2021-03-23 09:30:00,260.98,260.98,259.0,259.6,16072.0,242.5207,242.5207,240.6807,241.2383,16072.0
2021-03-23 09:35:00,260.2,262.35,260.0,262.09,7038.0,241.7958,243.7938,241.61,243.5521,7038.0
2021-03-23 09:40:00,262.18,262.98,261.54,262.98,1611.0,243.6358,244.3792,243.041,244.3792,1611.0
2021-03-23 09:45:00,262.35,262.86,261.97,262.86,2630.0,243.7938,244.2677,243.4406,244.2677,2630.0
2021-03-23 09:50:00,262.76,263.39,262.56,262.56,6866.0,244.1748,244.7602,243.9889,243.9889,6866.0
2021-03-23 09:55:00,263.08,263.45,263.04,263.09,1437.0,244.4721,244.8159,244.4349,244.4814,1437.0
2021-03-23 10:00:00,263.11,263.11,262.56,262.56,2595.0,244.5,244.5,243.9889,243.9889,2595.0
2021-03-23 10:05:00,262.63,262.8,262.45,262.66,1600.0,244.0539,244.2119,243.8867,244.0818,1600.0
2021-03-23 10:10:00,262.67,262.67,262.08,262.18,1854.0,244.0911,244.0911,243.5428,243.6358,1854.0
2021-03-23 10:15:00,262.47,262.47,261.83,262.13,800.0,243.9053,243.9053,243.3105,243.5893,800.0
2021-03-23 10:20:00,262.3,262.3,262.13,262.23,946.0,243.7473,243.7473,243.5893,243.6822,946.0
2021-03-23 10:25:00,262.03,262.21,261.79,261.92,3553.0,243.4964,243.6637,243.2734,243.3942,3553.0
2021-03-23 10:30:00,262.0,262.39,261.54,261.54,4542.0,243.4685,243.8309,243.041,243.041,4542.0
2021-03-23 10:35:00,261.34,261.34,260.54,260.75,2465.0,242.8552,242.8552,242.1118,242.3069,2465.0
2021-03-23 10:40:00,260.59,260.95,260.46,260.84,2670.0,242.1582,242.4928,242.0374,242.3906,2670.0
2021-03-23 10:45:00,261.03,261.25,260.77,260.87,2952.0,242.5671,242.7716,242.3255,242.4184,2952.0
2021-03-23 10:50:00,260.81,261.22,260.81,261.03,1418.0,242.3627,242.7437,242.3627,242.5671,1418.0
2021-03-23 10:55:00,261.0,261.15,260.56,260.76,3933.0,242.5392,242.6786,242.1304,242.3162,3933.0
2021-03-23 11:00:00,260.96,261.01,260.43,260.55,2206.0,242.5021,242.5485,242.0096,242.1211,2206.0
2021-03-23 11:05:00,260.52,260.73,259.95,259.95,1889.0,242.0932,242.2883,241.5635,241.5635,1889.0
2021-03-23 11:10:00,260.0,260.67,259.74,260.48,2791.0,241.61,242.2326,241.3684,242.056,2791.0
2021-03-23 11:15:00,260.56,260.9,260.46,260.8,2081.0,242.1304,242.4463,242.0374,242.3534,2081.0
2021-03-23 11:20:00,260.79,261.36,260.76,261.36,1800.0,242.3441,242.8738,242.3162,242.8738,1800.0
2021-03-23 11:25:00,261.53,261.53,261.53,261.53,200.0,243.0317,243.0317,243.0317,243.0317,200.0
2021-03-23 11:30:00,261.66,261.82,261.43,261.62,1686.0,243.1526,243.3012,242.9388,243.1154,1686.0
2021-03-23 11:35:00,261.64,261.69,261.3,261.3,2010.0,243.134,243.1804,242.818,242.818,2010.0
2021-03-23 11:40:00,261.18,261.18,260.85,260.85,200.0,242.7065,242.7065,242.3998,242.3998,200.0
2021-03-23 11:45:00,261.01,261.3,261.01,261.3,1502.0,242.5485,242.818,242.5485,242.818,1502.0
2021-03-23 11:50:00,261.36,261.36,260.57,260.57,3849.0,242.8738,242.8738,242.1397,242.1397,3849.0
2021-03-23 11:55:00,260.63,261.03,260.42,261.03,3812.0,242.1954,242.5671,242.0003,242.5671,3812.0
2021-03-23 12:00:00,260.88,261.15,260.69,261.15,700.0,242.4277,242.6786,242.2512,242.6786,700.0
2021-03-23 12:05:00,261.07,261.11,260.75,260.88,1600.0,242.6043,242.6415,242.3069,242.4277,1600.0
2021-03-23 12:10:00,260.96,260.96,260.56,260.6,2608.0,242.5021,242.5021,242.1304,242.1675,2608.0
2021-03-23 12:15:00,260.68,260.92,260.47,260.56,2498.0,242.2419,242.4649,242.0467,242.1304,2498.0
2021-03-23 12:20:00,260.52,260.67,260.34,260.67,1100.0,242.0932,242.2326,241.9259,242.2326,1100.0
2021-03-23 12:25:00,260.56,260.81,260.27,260.27,3025.0,242.1304,242.3627,241.8609,241.8609,3025.0
2021-03-23 12:30:00,260.25,260.36,260.13,260.13,2617.0,241.8423,241.9445,241.7308,241.7308,2617.0
2021-03-23 12:35:00,260.04,260.32,260.04,260.29,300.0,241.6471,241.9073,241.6471,241.8795,300.0
2021-03-23 12:40:00,260.34,260.38,260.23,260.24,300.0,241.9259,241.9631,241.8237,241.833,300.0
2021-03-23 12:45:00,260.3,260.4,260.3,260.4,200.0,241.8887,241.9817,241.8887,241.9817,200.0
2021-03-23 12:50:00,260.3,260.51,260.29,260.5,600.0,241.8887,242.0839,241.8795,242.0746,600.0
2021-03-23 12:55:00,260.39,260.57,260.2,260.44,1015.0,241.9724,242.1397,241.7958,242.0188,1015.0
2021-03-23 13:00:00,260.51,260.63,260.51,260.63,200.0,242.0839,242.1954,242.0839,242.1954,200.0
2021-03-23 13:05:00,260.65,260.67,260.46,260.46,1298.0,242.214,242.2326,242.0374,242.0374,1298.0
2021-03-23 13:10:00,260.17,260.27,260.09,260.09,1584.0,241.7679,241.8609,241.6936,241.6936,1584.0
2021-03-23 13:15:00,260.28,260.46,260.28,260.46,700.0,241.8702,242.0374,241.8702,242.0374,700.0
2021-03-23 13:20:00,260.33,260.35,260.08,260.28,980.0,241.9166,241.9352,241.6843,241.8702,980.0
2021-03-23 13:25:00,260.13,260.13,259.91,259.94,1177.0,241.7308,241.7308,241.5263,241.5542,1177.0
2021-03-23 13:30:00,259.96,259.99,259.4,259.41,2563.0,241.5728,241.6007,241.0524,241.0617,2563.0
2021-03-23 13:35:00,259.38,259.69,259.28,259.35,5536.0,241.0338,241.3219,240.9409,241.0059,5536.0
2021-03-23 13:40:00,259.29,259.41,259.05,259.1,4409.0,240.9502,241.0617,240.7272,240.7736,4409.0
2021-03-23 13:45:00,259.05,259.56,258.98,259.17,5815.0,240.7272,241.2011,240.6621,240.8387,5815.0
2021-03-23 13:50:00,259.14,259.38,259.08,259.27,3334.0,240.8108,241.0338,240.755,240.9316,3334.0
2021-03-23 13:55:00,259.38,259.67,259.38,259.63,3901.0,241.0338,241.3033,241.0338,241.2661,3901.0
2021-03-23 14:00:00,259.56,259.83,259.56,259.81,1611.0,241.2011,241.452,241.2011,241.4334,1611.0
2021-03-23 14:05:00,259.72,259.76,259.29,259.76,1293.0,241.3498,241.3869,240.9502,241.3869,1293.0
2021-03-23 14:10:00,259.64,259.88,259.63,259.82,1964.0,241.2754,241.4985,241.2661,241.4427,1964.0
2021-03-23 14:15:00,259.59,259.75,259.49,259.49,1122.0,241.229,241.3777,241.136,241.136,1122.0
2021-03-23 14:20:00,259.32,259.43,259.26,259.38,1517.0,240.9781,241.0803,240.9223,241.0338,1517.0
2021-03-23 14:25:00,259.38,259.38,259.08,259.14,1300.0,241.0338,241.0338,240.755,240.8108,1300.0
2021-03-23 14:30:00,259.2,259.26,259.0,259.01,2989.0,240.8666,240.9223,240.6807,240.69,2989.0
2021-03-23 14:35:00,258.96,258.98,258.72,258.84,1429.0,240.6435,240.6621,240.4205,240.532,1429.0
2021-03-23 14:40:00,258.73,259.11,258.53,258.82,5675.0,240.4298,240.7829,240.2439,240.5134,5675.0
2021-03-23 14:45:00,258.85,259.02,258.8,259.01,1579.0,240.5413,240.6993,240.4948,240.69,1579.0
2021-03-23 14:50:00,258.98,259.06,258.98,259.03,428.0,240.6621,240.7365,240.6621,240.7086,428.0
2021-03-23 14:55:00,258.81,258.88,258.5,258.5,5625.0,240.5041,240.5692,240.2161,240.2161,5625.0
2021-03-23 15:00:00,258.42,258.81,258.13,258.81,3038.0,240.1417,240.5041,239.8722,240.5041,3038.0
2021-03-23 15:05:00,258.81,258.83,258.3,258.32,3594.0,240.5041,240.5227,240.0302,240.0488,3594.0
2021-03-23 15:10:00,258.19,258.2,258.09,258.11,1057.0,239.928,239.9373,239.8351,239.8536,1057.0
2021-03-23 15:15:00,258.1,258.57,257.98,258.45,3884.0,239.8444,240.2811,239.7328,240.1696,3884.0
2021-03-23 15:20:00,258.38,258.54,258.31,258.31,2399.0,240.1046,240.2532,240.0395,240.0395,2399.0
2021-03-23 15:25:00,257.99,258.2,257.71,257.92,2500.0,239.7421,239.9373,239.4819,239.6771,2500.0
2021-03-23 15:30:00,257.73,257.91,257.69,257.84,2339.0,239.5005,239.6678,239.4634,239.6027,2339.0
2021-03-23 15:35:00,257.8,257.87,257.62,257.73,3000.0,239.5656,239.6306,239.3983,239.5005,3000.0
2021-03-23 15:40:00,257.66,258.14,257.61,258.03,11504.0,239.4355,239.8815,239.389,239.7793,11504.0
2021-03-23 15:45:00,258.04,258.51,257.99,258.05,6886.0,239.7886,240.2254,239.7421,239.7979,6886.0
2021-03-23 15:50:00,257.57,259.2,257.1,258.58,13495.0,239.3518,240.8666,238.9151,240.2904,13495.0
2021-03-23 15:55:00,258.58,258.96,258.36,258.57,27377.0,240.2904,240.6435,240.086,240.2811,27377.0
2021-03-24 09:30:00,260.02,261.4,259.9,261.4,12153.0,241.6286,242.9109,241.517,242.9109,12153.0
2021-03-24 09:35:00,261.46,262.74,261.26,262.02,3414.0,242.9667,244.1562,242.7808,243.4871,3414.0
2021-03-24 09:40:00,262.91,262.91,261.62,261.62,3232.0,244.3141,244.3141,243.1154,243.1154,3232.0
2021-03-24 09:45:00,261.89,262.16,260.65,260.65,14322.0,243.3663,243.6172,242.214,242.214,14322.0
2021-03-24 09:50:00,260.6,261.05,259.97,260.95,5010.0,242.1675,242.5857,241.5821,242.4928,5010.0
2021-03-24 09:55:00,260.92,261.64,260.76,261.15,8982.0,242.4649,243.134,242.3162,242.6786,8982.0
2021-03-24 10:00:00,261.22,261.82,261.01,261.8,6522.0,242.7437,243.3012,242.5485,243.2827,6522.0
2021-03-24 10:05:00,261.95,262.31,261.87,261.89,3502.0,243.422,243.7566,243.3477,243.3663,3502.0
2021-03-24 10:10:00,261.85,262.62,261.72,262.3,3337.0,243.3291,244.0447,243.2083,243.7473,3337.0
2021-03-24 10:15:00,262.16,262.17,261.52,261.82,2951.0,243.6172,243.6265,243.0225,243.3012,2951.0
2021-03-24 10:20:00,262.01,262.73,262.01,262.31,1800.0,243.4778,244.1469,243.4778,243.7566,1800.0
2021-03-24 10:25:00,262.62,262.65,262.36,262.36,906.0,244.0447,244.0725,243.803,243.803,906.0
2021-03-24 10:30:00,262.56,262.97,262.38,262.87,2856.0,243.9889,244.3699,243.8216,244.277,2856.0
2021-03-24 10:35:00,262.87,263.43,262.62,263.43,2823.0,244.277,244.7974,244.0447,244.7974,2823.0
2021-03-24 10:40:00,263.43,263.92,263.43,263.62,2836.0,244.7974,245.2527,244.7974,244.9739,2836.0
2021-03-24 10:45:00,263.73,264.15,263.59,264.13,2151.0,245.0761,245.4664,244.946,245.4478,2151.0
2021-03-24 10:50:00,264.11,264.39,264.11,264.29,2400.0,245.4293,245.6895,245.4293,245.5965,2400.0
2021-03-24 10:55:00,264.29,264.82,264.28,264.8,2655.0,245.5965,246.089,245.5872,246.0705,2655.0
2021-03-24 11:00:00,264.8,264.8,264.42,264.51,1315.0,246.0705,246.0705,245.7173,245.801,1315.0
2021-03-24 11:05:00,264.57,264.7,264.08,264.08,3887.0,245.8567,245.9775,245.4014,245.4014,3887.0
2021-03-24 11:10:00,263.94,264.12,263.71,264.12,2800.0,245.2713,245.4386,245.0576,245.4386,2800.0
2021-03-24 11:15:00,264.03,264.13,263.38,263.47,4503.0,245.3549,245.4478,244.7509,244.8345,4503.0
2021-03-24 11:20:00,263.52,264.09,263.47,264.06,2029.0,244.881,245.4107,244.8345,245.3828,2029.0
2021-03-24 11:25:00,264.13,264.14,263.65,263.65,3319.0,245.4478,245.4571,245.0018,245.0018,3319.0
2021-03-24 11:30:00,263.88,264.03,263.63,263.63,3053.0,245.2155,245.3549,244.9832,244.9832,3053.0
2021-03-24 11:35:00,263.68,263.94,263.6,263.81,3281.0,245.0297,245.2713,244.9553,245.1505,3281.0
2021-03-24 11:40:00,263.99,263.99,263.29,263.38,1679.0,245.3178,245.3178,244.6673,244.7509,1679.0
2021-03-24 11:45:00,263.44,263.9,263.44,263.9,2543.0,244.8067,245.2341,244.8067,245.2341,2543.0
2021-03-24 11:50:00,264.05,264.38,264.03,264.19,1390.0,245.3735,245.6802,245.3549,245.5036,1390.0
2021-03-24 11:55:00,264.21,264.94,264.2,264.85,6450.0,245.5222,246.2006,245.5129,246.1169,6450.0
2021-03-24 12:00:00,264.89,265.41,264.68,265.41,5475.0,246.1541,246.6373,245.9589,246.6373,5475.0
2021-03-24 12:05:00,265.25,265.63,265.25,265.56,3180.0,246.4886,246.8418,246.4886,246.7767,3180.0
2021-03-24 12:10:00,265.65,265.81,265.35,265.35,2605.0,246.8603,247.009,246.5816,246.5816,2605.0
2021-03-24 12:15:00,265.52,265.95,265.52,265.65,1394.0,246.7395,247.1391,246.7395,246.8603,1394.0
2021-03-24 12:20:00,265.44,265.91,265.44,265.84,2532.0,246.6652,247.1019,246.6652,247.0369,2532.0
2021-03-24 12:25:00,265.91,265.94,265.56,265.91,6700.0,247.1019,247.1298,246.7767,247.1019,6700.0
2021-03-24 12:30:00,265.92,265.99,265.57,265.78,2000.0,247.1112,247.1763,246.786,246.9811,2000.0
2021-03-24 12:35:00,265.7,265.87,265.59,265.82,1547.0,246.9068,247.0648,246.8046,247.0183,1547.0
2021-03-24 12:40:00,265.68,265.89,265.68,265.77,2400.0,246.8882,247.0834,246.8882,246.9719,2400.0
2021-03-24 12:45:00,265.4,265.45,264.95,265.03,1663.0,246.628,246.6745,246.2098,246.2842,1663.0
2021-03-24 12:50:00,264.94,265.3,264.73,265.17,2904.0,246.2006,246.5351,246.0054,246.4143,2904.0
2021-03-24 12:55:00,265.24,265.58,265.24,265.42,2101.0,246.4793,246.7953,246.4793,246.6466,2101.0
2021-03-24 13:00:00,265.31,265.43,265.02,265.43,1886.0,246.5444,246.6559,246.2749,246.6559,1886.0
2021-03-24 13:05:00,265.29,265.44,264.83,265.06,2337.0,246.5258,246.6652,246.0983,246.3121,2337.0
2021-03-24 13:10:00,264.83,264.83,264.66,264.66,900.0,246.0983,246.0983,245.9404,245.9404,900.0
2021-03-24 13:15:00,264.54,264.63,264.3,264.31,1300.0,245.8288,245.9125,245.6058,245.6151,1300.0
2021-03-24 13:20:00,264.46,264.59,264.41,264.54,2230.0,245.7545,245.8753,245.708,245.8288,2230.0
2021-03-24 13:25:00,264.46,264.65,264.39,264.62,1500.0,245.7545,245.9311,245.6895,245.9032,1500.0
2021-03-24 13:30:00,264.66,264.7,264.24,264.3,2265.0,245.9404,245.9775,245.5501,245.6058,2265.0
2021-03-24 13:35:00,264.38,264.64,264.37,264.59,3548.0,245.6802,245.9218,245.6709,245.8753,3548.0
2021-03-24 13:40:00,264.4,264.4,263.88,263.88,800.0,245.6988,245.6988,245.2155,245.2155,800.0
2021-03-24 13:45:00,263.79,264.32,263.79,264.25,3226.0,245.1319,245.6244,245.1319,245.5594,3226.0
2021-03-24 13:50:00,264.39,264.73,264.39,264.73,3407.0,245.6895,246.0054,245.6895,246.0054,3407.0
2021-03-24 13:55:00,264.76,264.95,264.61,264.81,3516.0,246.0333,246.2098,245.8939,246.0798,3516.0
2021-03-24 14:00:00,264.98,264.98,264.55,264.56,2900.0,246.2377,246.2377,245.8381,245.8474,2900.0
2021-03-24 14:05:00,264.64,264.64,264.36,264.46,2639.0,245.9218,245.9218,245.6616,245.7545,2639.0
2021-03-24 14:10:00,264.57,264.58,264.26,264.44,958.0,245.8567,245.866,245.5687,245.7359,958.0
2021-03-24 14:15:00,264.6,264.73,264.44,264.69,1943.0,245.8846,246.0054,245.7359,245.9682,1943.0
2021-03-24 14:20:00,264.81,265.44,264.72,265.44,5511.0,246.0798,246.6652,245.9961,246.6652,5511.0
2021-03-24 14:25:00,265.57,265.64,264.89,264.9,4223.0,246.786,246.851,246.1541,246.1634,4223.0
2021-03-24 14:30:00,264.76,264.76,264.24,264.33,1001.0,246.0333,246.0333,245.5501,245.6337,1001.0
2021-03-24 14:35:00,264.51,264.56,264.21,264.26,2801.0,245.801,245.8474,245.5222,245.5687,2801.0
2021-03-24 14:40:00,264.15,264.27,264.03,264.03,4639.0,245.4664,245.5779,245.3549,245.3549,4639.0
2021-03-24 14:45:00,263.92,264.52,263.74,264.52,3276.0,245.2527,245.8103,245.0854,245.8103,3276.0
2021-03-24 14:50:00,264.39,264.57,264.25,264.25,2733.0,245.6895,245.8567,245.5594,245.5594,2733.0
2021-03-24 14:55:00,264.03,264.51,263.87,264.32,2359.0,245.3549,245.801,245.2062,245.6244,2359.0
2021-03-24 15:00:00,264.17,265.18,264.16,265.02,6115.0,245.485,246.4236,245.4757,246.2749,6115.0
2021-03-24 15:05:00,265.15,265.15,264.8,264.96,4257.0,246.3957,246.3957,246.0705,246.2191,4257.0
2021-03-24 15:10:00,265.08,265.13,264.85,265.1,3106.0,246.3307,246.3771,246.1169,246.3492,3106.0
2021-03-24 15:15:00,265.0,265.86,265.0,265.59,4240.0,246.2563,247.0555,246.2563,246.8046,4240.0
2021-03-24 15:20:00,265.63,265.63,264.91,265.12,4486.0,246.8418,246.8418,246.1727,246.3678,4486.0
2021-03-24 15:25:00,265.1,265.34,264.97,265.11,3966.0,246.3492,246.5723,246.2284,246.3585,3966.0
2021-03-24 15:30:00,264.9,265.01,264.23,264.29,5357.0,246.1634,246.2656,245.5408,245.5965,5357.0
2021-03-24 15:35:00,264.38,264.75,263.98,264.28,7538.0,245.6802,246.024,245.3085,245.5872,7538.0
2021-03-24 15:40:00,264.25,264.74,264.16,264.56,4655.0,245.5594,246.0147,245.4757,245.8474,4655.0
2021-03-24 15:45:00,264.51,265.35,264.47,264.96,8958.0,245.801,246.5816,245.7638,246.2191,8958.0
2021-03-24 15:50:00,264.87,264.98,264.44,264.74,12467.0,246.1355,246.2377,245.7359,246.0147,12467.0
2021-03-24 15:55:00,264.63,264.63,263.08,263.08,42824.0,245.9125,245.9125,244.4721,244.4721,42824.0
2021-03-25 09:30:00,263.26,263.26,260.19,260.87,14188.0,244.6394,244.6394,241.7865,242.4184,14188.0
2021-03-25 09:35:00,260.44,261.15,260.11,260.35,5244.0,242.0188,242.6786,241.7122,241.9352,5244.0
2021-03-25 09:40:00,260.12,260.54,259.18,260.06,4800.0,241.7215,242.1118,240.848,241.6657,4800.0
2021-03-25 09:45:00,260.27,261.13,260.11,261.06,4960.0,241.8609,242.66,241.7122,242.595,4960.0
2021-03-25 09:50:00,260.54,260.7,260.06,260.24,3100.0,242.1118,242.2605,241.6657,241.833,3100.0
2021-03-25 09:55:00,260.29,261.26,260.23,260.57,2403.0,241.8795,242.7808,241.8237,242.1397,2403.0
2021-03-25 10:00:00,260.49,260.5,259.93,260.29,2551.0,242.0653,242.0746,241.5449,241.8795,2551.0
2021-03-25 10:05:00,260.2,260.36,259.88,259.93,2855.0,241.7958,241.9445,241.4985,241.5449,2855.0
2021-03-25 10:10:00,260.05,260.33,260.05,260.07,2710.0,241.6564,241.9166,241.6564,241.675,2710.0
2021-03-25 10:15:00,259.97,259.98,259.04,259.53,3588.0,241.5821,241.5914,240.7179,241.1732,3588.0
2021-03-25 10:20:00,259.59,260.18,259.38,259.38,3029.0,241.229,241.7772,241.0338,241.0338,3029.0
2021-03-25 10:25:00,259.21,259.72,259.15,259.15,1700.0,240.8758,241.3498,240.8201,240.8201,1700.0
2021-03-25 10:30:00,259.13,259.13,258.52,258.63,2958.0,240.8015,240.8015,240.2346,240.3369,2958.0
2021-03-25 10:35:00,258.51,258.62,258.12,258.43,2052.0,240.2254,240.3276,239.8629,240.151,2052.0
2021-03-25 10:40:00,258.23,258.24,257.61,257.7,1433.0,239.9652,239.9745,239.389,239.4726,1433.0
2021-03-25 10:45:00,257.67,257.79,257.38,257.38,4993.0,239.4448,239.5563,239.1753,239.1753,4993.0
2021-03-25 10:50:00,257.47,257.69,257.2,257.31,3500.0,239.2589,239.4634,239.008,239.1102,3500.0
2021-03-25 10:55:00,257.25,257.34,256.68,257.02,4201.0,239.0545,239.1381,238.5248,238.8407,4201.0
2021-03-25 11:00:00,256.95,257.52,256.63,257.51,3500.0,238.7757,239.3054,238.4783,239.2961,3500.0
2021-03-25 11:05:00,257.02,257.82,257.02,257.4,2532.0,238.8407,239.5842,238.8407,239.1939,2532.0
2021-03-25 11:10:00,257.55,258.4,257.54,258.4,1000.0,239.3333,240.1231,239.324,240.1231,1000.0
2021-03-25 11:15:00,258.36,258.86,258.36,258.86,2069.0,240.086,240.5506,240.086,240.5506,2069.0
2021-03-25 11:20:00,258.92,258.97,258.66,258.7,2375.0,240.6064,240.6528,240.3647,240.4019,2375.0
2021-03-25 11:25:00,258.43,259.22,258.43,259.06,1807.0,240.151,240.8851,240.151,240.7365,1807.0
2021-03-25 11:30:00,259.07,259.67,259.02,259.51,3160.0,240.7457,241.3033,240.6993,241.1546,3160.0
2021-03-25 11:35:00,259.56,259.87,259.48,259.62,2438.0,241.2011,241.4892,241.1267,241.2568,2438.0
2021-03-25 11:40:00,259.25,259.25,259.25,259.25,100.0,240.913,240.913,240.913,240.913,100.0
2021-03-25 11:45:00,259.24,259.74,259.24,259.74,1100.0,240.9037,241.3684,240.9037,241.3684,1100.0
2021-03-25 11:50:00,259.69,260.31,259.28,260.31,3861.0,241.3219,241.898,240.9409,241.898,3861.0
2021-03-25 11:55:00,260.21,260.96,260.17,260.96,1400.0,241.8051,242.5021,241.7679,242.5021,1400.0
2021-03-25 12:00:00,260.84,261.28,260.41,260.5,5560.0,242.3906,242.7994,241.991,242.0746,5560.0
2021-03-25 12:05:00,260.42,260.52,260.08,260.08,3116.0,242.0003,242.0932,241.6843,241.6843,3116.0
2021-03-25 12:10:00,260.23,260.55,260.09,260.55,1800.0,241.8237,242.1211,241.6936,242.1211,1800.0
2021-03-25 12:15:00,260.77,261.09,260.77,261.09,3805.0,242.3255,242.6229,242.3255,242.6229,3805.0
2021-03-25 12:20:00,261.08,261.26,260.96,261.26,1500.0,242.6136,242.7808,242.5021,242.7808,1500.0
2021-03-25 12:25:00,261.44,261.6,260.74,260.74,4816.0,242.9481,243.0968,242.2976,242.2976,4816.0
2021-03-25 12:30:00,260.97,261.44,260.92,261.4,2014.0,242.5114,242.9481,242.4649,242.9109,2014.0
2021-03-25 12:35:00,261.42,261.56,261.33,261.56,1002.0,242.9295,243.0596,242.8459,243.0596,1002.0
2021-03-25 12:40:00,261.57,262.14,261.49,262.09,2432.0,243.0689,243.5986,242.9946,243.5521,2432.0
2021-03-25 12:45:00,262.05,262.15,261.93,262.13,2500.0,243.515,243.6079,243.4035,243.5893,2500.0
2021-03-25 12:50:00,261.99,262.18,261.83,261.92,1985.0,243.4592,243.6358,243.3105,243.3942,1985.0
2021-03-25 12:55:00,261.89,261.99,261.66,261.86,1925.0,243.3663,243.4592,243.1526,243.3384,1925.0
2021-03-25 13:00:00,261.74,261.89,261.57,261.89,2900.0,243.2269,243.3663,243.0689,243.3663,2900.0
2021-03-25 13:05:00,262.0,262.25,261.72,261.92,3001.0,243.4685,243.7008,243.2083,243.3942,3001.0
2021-03-25 13:10:00,261.9,262.18,261.59,262.12,6966.0,243.3756,243.6358,243.0875,243.58,6966.0
2021-03-25 13:15:00,262.11,262.16,262.0,262.04,1000.0,243.5707,243.6172,243.4685,243.5057,1000.0
2021-03-25 13:20:00,262.03,262.18,261.92,261.92,1753.0,243.4964,243.6358,243.3942,243.3942,1753.0
2021-03-25 13:25:00,261.71,261.98,261.65,261.65,1500.0,243.199,243.4499,243.1433,243.1433,1500.0
2021-03-25 13:30:00,261.75,261.86,261.6,261.6,1146.0,243.2362,243.3384,243.0968,243.0968,1146.0
2021-03-25 13:35:00,261.55,261.68,261.52,261.62,1500.0,243.0503,243.1711,243.0225,243.1154,1500.0
2021-03-25 13:40:00,261.71,262.74,261.71,262.67,3903.0,243.199,244.1562,243.199,244.0911,3903.0
2021-03-25 13:45:00,262.81,262.93,262.43,262.55,2600.0,244.2212,244.3327,243.8681,243.9796,2600.0
2021-03-25 13:50:00,262.64,262.64,262.19,262.4,1680.0,244.0632,244.0632,243.6451,243.8402,1680.0
2021-03-25 13:55:00,262.54,262.64,262.18,262.43,5754.0,243.9703,244.0632,243.6358,243.8681,5754.0
2021-03-25 14:00:00,262.43,262.54,262.14,262.19,1400.0,243.8681,243.9703,243.5986,243.6451,1400.0
2021-03-25 14:05:00,262.25,262.77,262.21,262.26,4405.0,243.7008,244.184,243.6637,243.7101,4405.0
2021-03-25 14:10:00,262.27,262.37,262.03,262.36,3500.0,243.7194,243.8123,243.4964,243.803,3500.0
2021-03-25 14:15:00,262.44,262.67,262.37,262.59,3543.0,243.8774,244.0911,243.8123,244.0168,3543.0
2021-03-25 14:20:00,262.46,262.49,262.29,262.35,1767.0,243.896,243.9238,243.738,243.7938,1767.0
2021-03-25 14:25:00,262.31,262.46,261.83,261.86,2000.0,243.7566,243.896,243.3105,243.3384,2000.0
2021-03-25 14:30:00,261.85,262.08,261.78,262.08,2400.0,243.3291,243.5428,243.2641,243.5428,2400.0
2021-03-25 14:35:00,262.06,262.83,262.06,262.83,2051.0,243.5243,244.2398,243.5243,244.2398,2051.0
2021-03-25 14:40:00,262.86,263.29,262.86,263.21,5146.0,244.2677,244.6673,244.2677,244.5929,5146.0
2021-03-25 14:45:00,263.22,263.22,262.95,263.06,1700.0,244.6022,244.6022,244.3513,244.4535,1700.0
2021-03-25 14:50:00,263.01,263.27,262.91,263.21,1330.0,244.4071,244.6487,244.3141,244.5929,1330.0
2021-03-25 14:55:00,263.2,263.35,263.04,263.15,4503.0,244.5836,244.723,244.4349,244.5372,4503.0
2021-03-25 15:00:00,263.19,263.39,262.71,262.82,2851.0,244.5743,244.7602,244.1283,244.2305,2851.0
2021-03-25 15:05:00,262.98,262.98,262.73,262.97,2166.0,244.3792,244.3792,244.1469,244.3699,2166.0
2021-03-25 15:10:00,263.11,263.68,263.11,263.66,4356.0,244.5,245.0297,244.5,245.0111,4356.0
2021-03-25 15:15:00,263.69,264.0,263.68,263.89,2253.0,245.039,245.327,245.0297,245.2248,2253.0
2021-03-25 15:20:00,263.86,264.35,263.86,264.21,6548.0,245.1969,245.6523,245.1969,245.5222,6548.0
2021-03-25 15:25:00,264.11,264.31,263.78,264.29,2979.0,245.4293,245.6151,245.1226,245.5965,2979.0
2021-03-25 15:30:00,264.38,264.66,264.34,264.66,4953.0,245.6802,245.9404,245.643,245.9404,4953.0
2021-03-25 15:35:00,264.46,264.68,264.12,264.68,3981.0,245.7545,245.9589,245.4386,245.9589,3981.0
2021-03-25 15:40:00,264.73,264.87,264.31,264.56,6953.0,246.0054,246.1355,245.6151,245.8474,6953.0
2021-03-25 15:45:00,264.6,264.77,264.31,264.4,6277.0,245.8846,246.0426,245.6151,245.6988,6277.0
2021-03-25 15:50:00,264.63,265.33,264.63,265.01,13769.0,245.9125,246.563,245.9125,246.2656,13769.0
2021-03-25 15:55:00,265.09,265.09,264.58,264.83,22910.0,246.3399,246.3399,245.866,246.0983,22910.0
2021-03-26 09:30:00,266.69,267.23,266.04,267.23,9679.0,247.8268,248.3286,247.2228,248.3286,9679.0
2021-03-26 09:35:00,266.38,267.21,266.31,267.21,1844.0,247.5387,248.31,247.4737,248.31,1844.0
2021-03-26 09:40:00,267.29,267.43,266.67,266.86,1624.0,248.3843,248.5144,247.8082,247.9848,1624.0
2021-03-26 09:45:00,267.11,267.11,266.74,266.87,5030.0,248.2171,248.2171,247.8732,247.994,5030.0
2021-03-26 09:50:00,266.97,267.27,266.82,267.09,3306.0,248.087,248.3658,247.9476,248.1985,3306.0
2021-03-26 09:55:00,267.39,268.17,267.27,268.12,3712.0,248.4773,249.2021,248.3658,249.1556,3712.0
2021-03-26 10:00:00,268.3,268.51,268.02,268.48,7712.0,249.3229,249.518,249.0627,249.4902,7712.0
2021-03-26 10:05:00,268.64,269.4,268.64,269.3,6690.0,249.6389,250.3451,249.6389,250.2522,6690.0
2021-03-26 10:10:00,269.25,270.21,269.24,269.86,13172.0,250.2057,251.0978,250.1964,250.7726,13172.0
2021-03-26 10:15:00,269.99,270.37,269.87,270.31,6869.0,250.8934,251.2465,250.7819,251.1907,6869.0
2021-03-26 10:20:00,270.5,271.15,270.41,271.0,7325.0,251.3673,251.9713,251.2837,251.8319,7325.0
2021-03-26 10:25:00,270.82,270.96,270.28,270.75,4020.0,251.6647,251.7948,251.1629,251.5996,4020.0
2021-03-26 10:30:00,270.88,271.2,270.74,270.75,2425.0,251.7204,252.0178,251.5903,251.5996,2425.0
2021-03-26 10:35:00,270.84,270.84,270.34,270.34,2139.0,251.6832,251.6832,251.2186,251.2186,2139.0
2021-03-26 10:40:00,270.51,270.9,270.44,270.64,4737.0,251.3766,251.739,251.3115,251.4974,4737.0
2021-03-26 10:45:00,270.62,270.62,270.32,270.34,2150.0,251.4788,251.4788,251.2,251.2186,2150.0
2021-03-26 10:50:00,270.34,271.16,270.22,271.04,4590.0,251.2186,251.9806,251.1071,251.8691,4590.0
2021-03-26 10:55:00,270.9,270.9,270.58,270.68,3281.0,251.739,251.739,251.4416,251.5346,3281.0
2021-03-26 11:00:00,270.63,270.64,270.1,270.13,2712.0,251.4881,251.4974,250.9956,251.0235,2712.0
2021-03-26 11:05:00,270.13,270.24,269.89,270.24,1140.0,251.0235,251.1257,250.8004,251.1257,1140.0
2021-03-26 11:10:00,270.1,270.23,269.42,269.52,2188.0,250.9956,251.1164,250.3637,250.4566,2188.0
2021-03-26 11:15:00,269.57,269.6,269.17,269.38,2731.0,250.5031,250.531,250.1314,250.3265,2731.0
2021-03-26 11:20:00,269.51,269.83,269.43,269.82,2550.0,250.4473,250.7447,250.373,250.7354,2550.0
2021-03-26 11:25:00,269.72,269.86,269.5,269.8,4286.0,250.6425,250.7726,250.438,250.7168,4286.0
2021-03-26 11:30:00,269.76,269.84,269.6,269.84,1942.0,250.6796,250.754,250.531,250.754,1942.0
2021-03-26 11:35:00,269.94,269.99,269.8,269.99,700.0,250.8469,250.8934,250.7168,250.8934,700.0
2021-03-26 11:40:00,270.06,270.39,270.03,270.34,2425.0,250.9584,251.2651,250.9305,251.2186,2425.0
2021-03-26 11:45:00,270.25,270.51,270.06,270.42,3886.0,251.135,251.3766,250.9584,251.293,3886.0
2021-03-26 11:50:00,270.51,270.51,270.0,270.0,1123.0,251.3766,251.3766,250.9027,250.9027,1123.0
2021-03-26 11:55:00,270.0,270.18,269.93,269.97,2613.0,250.9027,251.0699,250.8376,250.8748,2613.0
2021-03-26 12:00:00,270.01,270.23,269.99,270.12,3024.0,250.912,251.1164,250.8934,251.0142,3024.0
2021-03-26 12:05:00,270.15,270.35,270.05,270.3,2612.0,251.042,251.2279,250.9491,251.1814,2612.0
2021-03-26 12:10:00,270.33,270.51,270.32,270.35,2041.0,251.2093,251.3766,251.2,251.2279,2041.0
2021-03-26 12:15:00,270.57,270.69,270.57,270.69,4037.0,251.4323,251.5439,251.4323,251.5439,4037.0
2021-03-26 12:20:00,270.69,271.1,270.67,271.01,3398.0,251.5439,251.9249,251.5253,251.8412,3398.0
2021-03-26 12:25:00,271.0,271.0,270.52,270.89,1570.0,251.8319,251.8319,251.3859,251.7297,1570.0
2021-03-26 12:30:00,271.02,271.46,270.93,271.43,2580.0,251.8505,252.2594,251.7669,252.2315,2580.0
2021-03-26 12:35:00,271.5,271.5,271.03,271.33,9189.0,252.2966,252.2966,251.8598,252.1386,9189.0
2021-03-26 12:40:00,271.49,271.65,271.38,271.59,2538.0,252.2873,252.436,252.1851,252.3802,2538.0
2021-03-26 12:45:00,271.61,271.99,271.51,271.99,2460.0,252.3988,252.7519,252.3059,252.7519,2460.0
2021-03-26 12:50:00,271.93,272.41,271.87,272.32,7422.0,252.6961,253.1422,252.6404,253.0586,7422.0
2021-03-26 12:55:00,272.42,272.71,272.21,272.21,3481.0,253.1515,253.421,252.9563,252.9563,3481.0
2021-03-26 13:00:00,272.34,272.73,272.34,272.65,4673.0,253.0771,253.4396,253.0771,253.3652,4673.0
2021-03-26 13:05:00,272.81,273.2,272.76,273.18,8534.0,253.5139,253.8763,253.4674,253.8577,8534.0
2021-03-26 13:10:00,273.21,273.21,272.88,273.05,13289.0,253.8856,253.8856,253.579,253.7369,13289.0
2021-03-26 13:15:00,273.04,273.33,272.94,272.95,3767.0,253.7276,253.9971,253.6347,253.644,3767.0
2021-03-26 13:20:00,272.92,272.92,272.57,272.64,1220.0,253.6161,253.6161,253.2909,253.3559,1220.0
2021-03-26 13:25:00,272.59,272.79,272.18,272.18,3322.0,253.3095,253.4953,252.9285,252.9285,3322.0
2021-03-26 13:30:00,272.13,272.14,271.87,271.9,1300.0,252.882,252.8913,252.6404,252.6683,1300.0
2021-03-26 13:35:00,271.83,272.18,271.8,272.06,6823.0,252.6032,252.9285,252.5753,252.817,6823.0
2021-03-26 13:40:00,271.93,272.48,271.93,272.0,4525.0,252.6961,253.2072,252.6961,252.7612,4525.0
2021-03-26 13:45:00,272.0,272.03,271.61,271.61,8619.0,252.7612,252.7891,252.3988,252.3988,8619.0
2021-03-26 13:50:00,271.49,272.1,271.49,271.85,6142.0,252.2873,252.8541,252.2873,252.6218,6142.0
2021-03-26 13:55:00,271.91,272.34,271.91,272.14,6092.0,252.6776,253.0771,252.6776,252.8913,6092.0
2021-03-26 14:00:00,272.0,272.06,271.58,271.73,5443.0,252.7612,252.817,252.3709,252.5103,5443.0
2021-03-26 14:05:00,271.84,271.84,271.14,271.15,2671.0,252.6125,252.6125,251.962,251.9713,2671.0
2021-03-26 14:10:00,271.01,271.64,271.01,271.32,5406.0,251.8412,252.4267,251.8412,252.1293,5406.0
2021-03-26 14:15:00,271.4,271.4,271.01,271.36,2367.0,252.2036,252.2036,251.8412,252.1665,2367.0
2021-03-26 14:20:00,271.28,272.53,271.27,272.42,5271.0,252.0921,253.2537,252.0828,253.1515,5271.0
2021-03-26 14:25:00,272.33,272.5,272.22,272.33,5306.0,253.0679,253.2258,252.9656,253.0679,5306.0
2021-03-26 14:30:00,272.36,272.83,272.36,272.46,7642.0,253.0957,253.5325,253.0957,253.1887,7642.0
2021-03-26 14:35:00,272.51,272.76,272.23,272.43,3607.0,253.2351,253.4674,252.9749,253.1608,3607.0
2021-03-26 14:40:00,272.3,273.14,272.3,273.07,6881.0,253.04,253.8206,253.04,253.7555,6881.0
2021-03-26 14:45:00,273.01,273.02,272.0,272.0,2703.0,253.6998,253.7091,252.7612,252.7612,2703.0
2021-03-26 14:50:00,272.12,273.0,272.02,272.98,5301.0,252.8727,253.6905,252.7798,253.6719,5301.0
2021-03-26 14:55:00,272.94,273.0,272.48,272.99,2318.0,253.6347,253.6905,253.2072,253.6812,2318.0
2021-03-26 15:00:00,272.97,273.08,272.81,273.0,3702.0,253.6626,253.7648,253.5139,253.6905,3702.0
2021-03-26 15:05:00,272.88,272.88,272.25,272.25,2885.0,253.579,253.579,252.9935,252.9935,2885.0
2021-03-26 15:10:00,272.08,272.65,271.98,272.34,3693.0,252.8355,253.3652,252.7426,253.0771,3693.0
2021-03-26 15:15:00,272.38,272.73,272.38,272.47,2815.0,253.1143,253.4396,253.1143,253.198,2815.0
2021-03-26 15:20:00,272.43,272.5,272.24,272.26,3708.0,253.1608,253.2258,252.9842,253.0028,3708.0
2021-03-26 15:25:00,272.01,272.01,271.55,271.76,4222.0,252.7705,252.7705,252.343,252.5382,4222.0
2021-03-26 15:30:00,271.63,272.31,271.61,272.25,6870.0,252.4174,253.0493,252.3988,252.9935,6870.0
2021-03-26 15:35:00,272.29,272.54,271.44,271.57,8216.0,253.0307,253.263,252.2408,252.3616,8216.0
2021-03-26 15:40:00,271.67,272.22,271.51,272.11,10315.0,252.4545,252.9656,252.3059,252.8634,10315.0
2021-03-26 15:45:00,272.11,272.57,271.89,272.32,17928.0,252.8634,253.2909,252.659,253.0586,17928.0
2021-03-26 15:50:00,272.39,272.71,271.94,272.54,15216.0,253.1236,253.421,252.7054,253.263,15216.0
2021-03-26 15:55:00,272.66,274.1,272.64,273.73,44254.0,253.3745,254.7127,253.3559,254.3688,44254.0
2021-03-29 09:30:00,273.0,274.76,272.38,274.44,25026.0,253.6905,255.326,253.1143,255.0286,25026.0
2021-03-29 09:35:00,274.8,274.92,274.15,274.57,4053.0,255.3632,255.4747,254.7591,255.1494,4053.0
2021-03-29 09:40:00,274.5,274.67,273.94,274.66,3100.0,255.0844,255.2423,254.564,255.2331,3100.0
2021-03-29 09:45:00,274.76,275.0,274.26,274.79,5164.0,255.326,255.549,254.8613,255.3539,5164.0
2021-03-29 09:50:00,274.96,275.19,274.51,274.81,4460.0,255.5118,255.7256,255.0937,255.3724,4460.0
2021-03-29 09:55:00,274.56,274.9,274.54,274.66,1105.0,255.1401,255.4561,255.1215,255.2331,1105.0
2021-03-29 10:00:00,275.16,275.43,274.81,274.86,6792.0,255.6977,255.9486,255.3724,255.4189,6792.0
2021-03-29 10:05:00,274.91,275.16,274.2,274.25,3031.0,255.4654,255.6977,254.8056,254.8521,3031.0
2021-03-29 10:10:00,274.16,274.41,273.45,273.7,1783.0,254.7684,255.0007,254.1086,254.341,1783.0
2021-03-29 10:15:00,273.48,273.96,273.33,273.95,2781.0,254.1365,254.5826,253.9971,254.5733,2781.0
2021-03-29 10:20:00,273.63,273.83,273.26,273.26,2218.0,254.2759,254.4618,253.9321,253.9321,2218.0
2021-03-29 10:25:00,273.19,273.19,272.76,272.94,3201.0,253.867,253.867,253.4674,253.6347,3201.0
2021-03-29 10:30:00,272.93,272.93,272.22,272.25,4312.0,253.6254,253.6254,252.9656,252.9935,4312.0
2021-03-29 10:35:00,272.03,272.48,272.02,272.12,4666.0,252.7891,253.2072,252.7798,252.8727,4666.0
2021-03-29 10:40:00,271.91,272.01,271.15,271.2,2910.0,252.6776,252.7705,251.9713,252.0178,2910.0
2021-03-29 10:45:00,270.99,271.14,270.88,271.0,5792.0,251.8226,251.962,251.7204,251.8319,5792.0
2021-03-29 10:50:00,270.98,271.28,270.61,270.88,8772.0,251.8133,252.0921,251.4695,251.7204,8772.0
2021-03-29 10:55:00,270.81,271.88,270.7,271.88,4176.0,251.6554,252.6497,251.5531,252.6497,4176.0
2021-03-29 11:00:00,271.57,271.75,271.06,271.62,3452.0,252.3616,252.5289,251.8877,252.4081,3452.0
2021-03-29 11:05:00,271.62,271.62,270.78,271.08,2854.0,252.4081,252.4081,251.6275,251.9063,2854.0
2021-03-29 11:10:00,271.57,271.57,271.07,271.07,7320.0,252.3616,252.3616,251.897,251.897,7320.0
2021-03-29 11:15:00,271.03,271.78,270.94,271.16,19255.0,251.8598,252.5568,251.7762,251.9806,19255.0
2021-03-29 11:20:00,271.18,272.08,271.11,272.07,2910.0,251.9992,252.8355,251.9341,252.8262,2910.0
2021-03-29 11:25:00,272.37,272.51,272.1,272.36,4409.0,253.105,253.2351,252.8541,253.0957,4409.0
2021-03-29 11:30:00,272.32,272.33,272.03,272.03,3915.0,253.0586,253.0679,252.7891,252.7891,3915.0
2021-03-29 11:35:00,271.94,272.34,271.94,271.97,2370.0,252.7054,253.0771,252.7054,252.7333,2370.0
2021-03-29 11:40:00,271.84,272.2,271.77,272.17,2749.0,252.6125,252.9471,252.5475,252.9192,2749.0
2021-03-29 11:45:00,272.34,272.34,271.81,271.89,3392.0,253.0771,253.0771,252.5846,252.659,3392.0
2021-03-29 11:50:00,271.65,272.07,271.54,271.85,5262.0,252.436,252.8262,252.3337,252.6218,5262.0
2021-03-29 11:55:00,271.83,272.1,271.74,272.1,1820.0,252.6032,252.8541,252.5196,252.8541,1820.0
2021-03-29 12:00:00,272.04,272.33,271.88,272.11,3430.0,252.7984,253.0679,252.6497,252.8634,3430.0
2021-03-29 12:05:00,272.04,272.18,271.37,271.37,3813.0,252.7984,252.9285,252.1758,252.1758,3813.0
2021-03-29 12:10:00,271.3,271.48,271.0,271.46,3062.0,252.1107,252.278,251.8319,252.2594,3062.0
2021-03-29 12:15:00,271.34,271.44,271.15,271.15,3198.0,252.1479,252.2408,251.9713,251.9713,3198.0
2021-03-29 12:20:00,271.25,271.33,271.12,271.12,1910.0,252.0642,252.1386,251.9434,251.9434,1910.0
2021-03-29 12:25:00,271.2,271.73,270.98,271.72,4015.0,252.0178,252.5103,251.8133,252.501,4015.0
2021-03-29 12:30:00,271.69,271.93,271.56,271.93,2630.0,252.4731,252.6961,252.3523,252.6961,2630.0
2021-03-29 12:35:00,271.9,272.38,271.9,272.38,2064.0,252.6683,253.1143,252.6683,253.1143,2064.0
2021-03-29 12:40:00,272.42,272.92,272.37,272.92,2660.0,253.1515,253.6161,253.105,253.6161,2660.0
2021-03-29 12:45:00,273.05,273.1,272.73,272.76,2373.0,253.7369,253.7834,253.4396,253.4674,2373.0
2021-03-29 12:50:00,272.68,272.68,272.28,272.68,2238.0,253.3931,253.3931,253.0214,253.3931,2238.0
2021-03-29 12:55:00,272.79,272.97,272.7,272.71,3048.0,253.4953,253.6626,253.4117,253.421,3048.0
2021-03-29 13:00:00,272.72,272.81,272.52,272.71,2100.0,253.4303,253.5139,253.2444,253.421,2100.0
2021-03-29 13:05:00,272.75,272.75,271.92,271.92,1000.0,253.4581,253.4581,252.6869,252.6869,1000.0
2021-03-29 13:10:00,271.6,271.92,271.39,271.71,1402.0,252.3895,252.6869,252.1943,252.4917,1402.0
2021-03-29 13:15:00,271.52,271.86,271.5,271.75,2318.0,252.3151,252.6311,252.2966,252.5289,2318.0
2021-03-29 13:20:00,271.78,271.96,271.74,271.74,1435.0,252.5568,252.724,252.5196,252.5196,1435.0
2021-03-29 13:25:00,271.76,271.91,271.48,271.58,4567.0,252.5382,252.6776,252.278,252.3709,4567.0
2021-03-29 13:30:00,271.37,272.52,271.37,272.52,1555.0,252.1758,253.2444,252.1758,253.2444,1555.0
2021-03-29 13:35:00,272.5,272.5,272.07,272.07,1779.0,253.2258,253.2258,252.8262,252.8262,1779.0
2021-03-29 13:40:00,272.0,272.18,271.99,272.06,1430.0,252.7612,252.9285,252.7519,252.817,1430.0
2021-03-29 13:45:00,271.84,272.12,271.66,271.89,4355.0,252.6125,252.8727,252.4452,252.659,4355.0
2021-03-29 13:50:00,271.98,272.26,271.98,272.03,402.0,252.7426,253.0028,252.7426,252.7891,402.0
2021-03-29 13:55:00,271.88,272.16,271.88,272.16,1700.0,252.6497,252.9099,252.6497,252.9099,1700.0
2021-03-29 14:00:00,271.92,272.08,271.53,271.99,2992.0,252.6869,252.8355,252.3244,252.7519,2992.0
2021-03-29 14:05:00,272.03,272.81,272.02,272.81,3205.0,252.7891,253.5139,252.7798,253.5139,3205.0
2021-03-29 14:10:00,272.55,272.59,272.36,272.44,1843.0,253.2723,253.3095,253.0957,253.1701,1843.0
2021-03-29 14:15:00,272.44,272.76,272.36,272.76,3270.0,253.1701,253.4674,253.0957,253.4674,3270.0
2021-03-29 14:20:00,272.78,273.38,272.78,273.38,4078.0,253.486,254.0436,253.486,254.0436,4078.0
2021-03-29 14:25:00,273.41,273.46,273.23,273.41,1648.0,254.0715,254.1179,253.9042,254.0715,1648.0
2021-03-29 14:30:00,273.25,273.25,272.25,272.36,17194.0,253.9228,253.9228,252.9935,253.0957,17194.0
2021-03-29 14:35:00,272.43,272.85,272.3,272.38,2147.0,253.1608,253.5511,253.04,253.1143,2147.0
2021-03-29 14:40:00,272.46,272.74,272.45,272.48,830.0,253.1887,253.4489,253.1794,253.2072,830.0
2021-03-29 14:45:00,272.47,273.06,272.46,272.9,1900.0,253.198,253.7462,253.1887,253.5975,1900.0
2021-03-29 14:50:00,272.73,273.13,272.71,272.85,6252.0,253.4396,253.8113,253.421,253.5511,6252.0
2021-03-29 14:55:00,272.72,272.73,272.2,272.47,3211.0,253.4303,253.4396,252.9471,253.198,3211.0
2021-03-29 15:00:00,272.5,272.78,272.37,272.62,1600.0,253.2258,253.486,253.105,253.3373,1600.0
2021-03-29 15:05:00,272.73,272.76,272.49,272.67,2761.0,253.4396,253.4674,253.2165,253.3838,2761.0
2021-03-29 15:10:00,272.57,272.66,272.38,272.39,1857.0,253.2909,253.3745,253.1143,253.1236,1857.0
2021-03-29 15:15:00,272.39,272.47,272.02,272.02,5650.0,253.1236,253.198,252.7798,252.7798,5650.0
2021-03-29 15:20:00,272.02,272.02,271.67,271.85,5545.0,252.7798,252.7798,252.4545,252.6218,5545.0
2021-03-29 15:25:00,271.96,272.01,271.76,271.99,1850.0,252.724,252.7705,252.5382,252.7519,1850.0
2021-03-29 15:30:00,272.01,272.02,271.56,271.56,3689.0,252.7705,252.7798,252.3523,252.3523,3689.0
2021-03-29 15:35:00,271.68,271.7,271.4,271.43,8673.0,252.4638,252.4824,252.2036,252.2315,8673.0
2021-03-29 15:40:00,271.46,271.67,271.27,271.28,5812.0,252.2594,252.4545,252.0828,252.0921,5812.0
2021-03-29 15:45:00,271.19,271.34,270.51,270.75,7096.0,252.0085,252.1479,251.3766,251.5996,7096.0
2021-03-29 15:50:00,270.86,271.13,270.63,270.94,11167.0,251.7018,251.9527,251.4881,251.7762,11167.0
2021-03-29 15:55:00,270.92,271.01,270.21,270.44,38600.0,251.7576,251.8412,251.0978,251.3115,38600.0
2021-03-30 09:30:00,269.74,272.2,269.74,271.48,12951.0,250.661,252.9471,250.661,252.278,12951.0
2021-03-30 09:35:00,271.26,271.59,270.55,271.51,4244.0,252.0735,252.3802,251.4138,252.3059,4244.0
2021-03-30 09:40:00,270.69,271.32,270.16,271.16,743.0,251.5439,252.1293,251.0513,251.9806,743.0
2021-03-30 09:45:00,271.15,271.31,270.28,270.39,1500.0,251.9713,252.12,251.1629,251.2651,1500.0
2021-03-30 09:50:00,270.52,270.85,270.52,270.66,976.0,251.3859,251.6925,251.3859,251.516,976.0
2021-03-30 09:55:00,271.0,271.17,270.83,270.98,1744.0,251.8319,251.9899,251.674,251.8133,1744.0
2021-03-30 10:00:00,271.21,271.21,270.16,270.43,3308.0,252.0271,252.0271,251.0513,251.3022,3308.0
2021-03-30 10:05:00,270.14,270.54,270.07,270.54,1518.0,251.0328,251.4045,250.9677,251.4045,1518.0
2021-03-30 10:10:00,270.5,270.98,270.5,270.54,800.0,251.3673,251.8133,251.3673,251.4045,800.0
2021-03-30 10:15:00,270.69,270.73,270.13,270.17,2996.0,251.5439,251.581,251.0235,251.0606,2996.0
2021-03-30 10:20:00,270.21,270.21,269.98,270.05,1200.0,251.0978,251.0978,250.8841,250.9491,1200.0
2021-03-30 10:25:00,270.21,270.42,269.94,270.42,2587.0,251.0978,251.293,250.8469,251.293,2587.0
2021-03-30 10:30:00,270.61,271.13,270.61,270.86,2526.0,251.4695,251.9527,251.4695,251.7018,2526.0
2021-03-30 10:35:00,270.95,270.95,270.57,270.89,1400.0,251.7855,251.7855,251.4323,251.7297,1400.0
2021-03-30 10:40:00,271.04,271.13,270.98,270.98,1326.0,251.8691,251.9527,251.8133,251.8133,1326.0
2021-03-30 10:45:00,270.91,271.03,270.91,270.94,618.0,251.7483,251.8598,251.7483,251.7762,618.0
2021-03-30 10:50:00,270.9,271.01,270.9,271.0,800.0,251.739,251.8412,251.739,251.8319,800.0
2021-03-30 10:55:00,270.66,270.86,270.55,270.68,2151.0,251.516,251.7018,251.4138,251.5346,2151.0
2021-03-30 11:00:00,270.53,270.66,270.21,270.21,1101.0,251.3952,251.516,251.0978,251.0978,1101.0
2021-03-30 11:05:00,270.37,270.37,270.31,270.37,1297.0,251.2465,251.2465,251.1907,251.2465,1297.0
2021-03-30 11:10:00,270.08,270.25,270.01,270.07,2138.0,250.977,251.135,250.912,250.9677,2138.0
2021-03-30 11:15:00,269.94,270.21,269.81,269.98,1742.0,250.8469,251.0978,250.7261,250.8841,1742.0
2021-03-30 11:20:00,270.18,270.23,270.17,270.22,950.0,251.0699,251.1164,251.0606,251.1071,950.0
2021-03-30 11:25:00,269.82,269.82,269.14,269.27,4232.0,250.7354,250.7354,250.1035,250.2243,4232.0
2021-03-30 11:30:00,269.15,269.58,269.14,269.58,2618.0,250.1128,250.5124,250.1035,250.5124,2618.0
2021-03-30 11:35:00,269.5,269.5,269.21,269.21,700.0,250.438,250.438,250.1685,250.1685,700.0
2021-03-30 11:40:00,269.32,269.56,269.27,269.55,1726.0,250.2708,250.4938,250.2243,250.4845,1726.0
2021-03-30 11:45:00,269.62,270.08,269.55,269.55,920.0,250.5495,250.977,250.4845,250.4845,920.0
2021-03-30 11:50:00,269.16,269.17,269.08,269.09,600.0,250.1221,250.1314,250.0477,250.057,600.0
2021-03-30 11:55:00,268.97,269.02,268.95,269.01,1514.0,249.9455,249.992,249.9269,249.9827,1514.0
2021-03-30 12:00:00,269.08,269.23,268.79,268.88,28640.0,250.0477,250.1871,249.7782,249.8619,28640.0
2021-03-30 12:05:00,268.93,269.13,268.83,269.07,3000.0,249.9083,250.0942,249.8154,250.0384,3000.0
2021-03-30 12:10:00,269.07,269.32,268.83,268.89,4064.0,250.0384,250.2708,249.8154,249.8712,4064.0
2021-03-30 12:15:00,268.73,269.46,268.72,269.38,3816.0,249.7225,250.4009,249.7132,250.3265,3816.0
2021-03-30 12:20:00,269.12,269.41,269.11,269.25,2600.0,250.0849,250.3544,250.0756,250.2057,2600.0
2021-03-30 12:25:00,269.43,269.7,269.29,269.34,2886.0,250.373,250.6239,250.2429,250.2893,2886.0
2021-03-30 12:30:00,269.28,269.3,268.81,268.85,2000.0,250.2336,250.2522,249.7968,249.834,2000.0
2021-03-30 12:35:00,268.84,268.93,268.7,268.73,900.0,249.8247,249.9083,249.6946,249.7225,900.0
2021-03-30 12:40:00,268.92,268.92,268.24,268.42,3147.0,249.899,249.899,249.2671,249.4344,3147.0
2021-03-30 12:45:00,268.43,268.5,267.6,267.64,12161.0,249.4437,249.5088,248.6724,248.7096,12161.0
2021-03-30 12:50:00,267.6,268.14,267.6,267.93,4047.0,248.6724,249.1742,248.6724,248.9791,4047.0
2021-03-30 12:55:00,267.86,268.33,267.86,268.09,4606.0,248.914,249.3508,248.914,249.1278,4606.0
2021-03-30 13:00:00,268.19,268.24,267.9,268.24,1304.0,249.2207,249.2671,248.9512,249.2671,1304.0
2021-03-30 13:05:00,268.28,268.28,267.83,268.0,1162.0,249.3043,249.3043,248.8861,249.0441,1162.0
2021-03-30 13:10:00,268.0,268.0,267.75,267.97,1274.0,249.0441,249.0441,248.8118,249.0162,1274.0
2021-03-30 13:15:00,267.94,268.03,267.86,268.03,2200.0,248.9884,249.072,248.914,249.072,2200.0
2021-03-30 13:20:00,268.16,268.28,268.1,268.27,2254.0,249.1928,249.3043,249.137,249.295,2254.0
2021-03-30 13:25:00,268.31,268.47,268.23,268.25,2119.0,249.3322,249.4809,249.2579,249.2764,2119.0
2021-03-30 13:30:00,268.2,268.22,267.96,267.97,4256.0,249.23,249.2486,249.0069,249.0162,4256.0
2021-03-30 13:35:00,267.97,267.98,267.52,267.76,2711.0,249.0162,249.0255,248.5981,248.8211,2711.0
2021-03-30 13:40:00,267.61,267.82,267.26,267.44,3950.0,248.6817,248.8769,248.3565,248.5237,3950.0
2021-03-30 13:45:00,267.36,267.36,266.84,266.86,3142.0,248.4494,248.4494,247.9662,247.9848,3142.0
2021-03-30 13:50:00,267.06,267.17,266.84,267.07,3600.0,248.1706,248.2728,247.9662,248.1799,3600.0
2021-03-30 13:55:00,267.15,267.15,266.78,266.87,4930.0,248.2542,248.2542,247.9104,247.994,4930.0
2021-03-30 14:00:00,266.87,266.9,266.44,266.66,7109.0,247.994,248.0219,247.5945,247.7989,7109.0
2021-03-30 14:05:00,266.66,267.66,266.65,267.49,2501.0,247.7989,248.7282,247.7896,248.5702,2501.0
2021-03-30 14:10:00,267.5,267.55,267.24,267.48,2203.0,248.5795,248.6259,248.3379,248.5609,2203.0
2021-03-30 14:15:00,267.59,268.09,267.38,268.09,4776.0,248.6631,249.1278,248.468,249.1278,4776.0
2021-03-30 14:20:00,268.22,268.26,267.95,268.08,2492.0,249.2486,249.2857,248.9977,249.1185,2492.0
2021-03-30 14:25:00,268.1,268.21,267.96,267.96,1300.0,249.137,249.2393,249.0069,249.0069,1300.0
2021-03-30 14:30:00,268.19,268.3,267.71,267.88,6997.0,249.2207,249.3229,248.7746,248.9326,6997.0
2021-03-30 14:35:00,267.66,267.9,267.66,267.74,2189.0,248.7282,248.9512,248.7282,248.8025,2189.0
2021-03-30 14:40:00,267.7,268.01,267.7,267.95,1845.0,248.7653,249.0534,248.7653,248.9977,1845.0
2021-03-30 14:45:00,267.85,267.96,267.79,267.94,2700.0,248.9047,249.0069,248.849,248.9884,2700.0
2021-03-30 14:50:00,267.85,268.27,267.85,268.2,2350.0,248.9047,249.295,248.9047,249.23,2350.0
2021-03-30 14:55:00,268.3,268.61,268.23,268.61,4781.0,249.3229,249.611,249.2579,249.611,4781.0
2021-03-30 15:00:00,268.43,268.97,268.42,268.82,5743.0,249.4437,249.9455,249.4344,249.8061,5743.0
2021-03-30 15:05:00,268.8,268.83,268.6,268.63,1703.0,249.7875,249.8154,249.6017,249.6296,1703.0
2021-03-30 15:10:00,268.6,268.71,268.35,268.35,3806.0,249.6017,249.7039,249.3694,249.3694,3806.0
2021-03-30 15:15:00,268.43,268.43,267.6,267.6,8272.0,249.4437,249.4437,248.6724,248.6724,8272.0
2021-03-30 15:20:00,267.67,268.18,267.67,268.03,5331.0,248.7375,249.2114,248.7375,249.072,5331.0
2021-03-30 15:25:00,267.99,268.09,267.71,268.09,7508.0,249.0348,249.1278,248.7746,249.1278,7508.0
2021-03-30 15:30:00,268.03,268.34,267.97,268.34,9610.0,249.072,249.3601,249.0162,249.3601,9610.0
2021-03-30 15:35:00,268.2,268.46,268.11,268.29,5905.0,249.23,249.4716,249.1463,249.3136,5905.0
2021-03-30 15:40:00,268.18,268.24,268.04,268.12,6298.0,249.2114,249.2671,249.0813,249.1556,6298.0
2021-03-30 15:45:00,268.11,268.22,267.84,267.99,7306.0,249.1463,249.2486,248.8954,249.0348,7306.0
2021-03-30 15:50:00,267.84,268.04,267.61,267.79,10447.0,248.8954,249.0813,248.6817,248.849,10447.0
2021-03-30 15:55:00,267.78,267.78,267.06,267.49,43073.0,248.8397,248.8397,248.1706,248.5702,43073.0
2021-03-31 09:30:00,268.51,269.3,268.15,269.09,18471.0,249.518,250.2522,249.1835,250.057,18471.0
2021-03-31 09:35:00,269.68,269.95,269.37,269.95,1446.0,250.6053,250.8562,250.3172,250.8562,1446.0
2021-03-31 09:40:00,270.15,270.15,269.52,269.93,2241.0,251.042,251.042,250.4566,250.8376,2241.0
2021-03-31 09:45:00,269.85,269.85,268.6,268.6,1813.0,250.7633,250.7633,249.6017,249.6017,1813.0
2021-03-31 09:50:00,268.19,268.19,266.84,267.14,3210.0,249.2207,249.2207,247.9662,248.2449,3210.0
2021-03-31 09:55:00,267.01,267.72,267.01,267.22,3051.0,248.1241,248.7839,248.1241,248.3193,3051.0
2021-03-31 10:00:00,267.1,267.34,266.49,266.5,3801.0,248.2078,248.4308,247.6409,247.6502,3801.0
2021-03-31 10:05:00,266.34,266.62,266.23,266.25,1732.0,247.5015,247.7617,247.3993,247.4179,1732.0
2021-03-31 10:10:00,265.84,265.99,265.14,265.26,1450.0,247.0369,247.1763,246.3864,246.4979,1450.0
2021-03-31 10:15:00,265.11,265.96,265.0,265.74,2784.0,246.3585,247.1484,246.2563,246.944,2784.0
2021-03-31 10:20:00,265.53,266.07,265.5,265.75,4077.0,246.7488,247.2506,246.7209,246.9533,4077.0
2021-03-31 10:25:00,265.8,265.8,264.89,264.89,2605.0,246.9997,246.9997,246.1541,246.1541,2605.0
2021-03-31 10:30:00,265.07,265.31,264.97,265.17,3193.0,246.3214,246.5444,246.2284,246.4143,3193.0
2021-03-31 10:35:00,264.96,265.25,264.7,265.25,5994.0,246.2191,246.4886,245.9775,246.4886,5994.0
2021-03-31 10:40:00,265.17,265.47,264.89,265.11,2992.0,246.4143,246.6931,246.1541,246.3585,2992.0
2021-03-31 10:45:00,264.9,264.9,264.4,264.86,3641.0,246.1634,246.1634,245.6988,246.1262,3641.0
2021-03-31 10:50:00,264.67,265.2,264.58,265.2,2506.0,245.9497,246.4422,245.866,246.4422,2506.0
2021-03-31 10:55:00,265.24,265.54,265.05,265.17,4013.0,246.4793,246.7581,246.3028,246.4143,4013.0
2021-03-31 11:00:00,265.2,265.42,264.78,265.1,19656.0,246.4422,246.6466,246.0519,246.3492,19656.0
2021-03-31 11:05:00,265.17,265.33,264.96,265.18,5228.0,246.4143,246.563,246.2191,246.4236,5228.0
2021-03-31 11:10:00,265.09,265.21,264.51,264.61,5077.0,246.3399,246.4515,245.801,245.8939,5077.0
2021-03-31 11:15:00,264.81,264.81,264.55,264.78,1127.0,246.0798,246.0798,245.8381,246.0519,1127.0
2021-03-31 11:20:00,264.71,264.99,264.61,264.98,4280.0,245.9868,246.247,245.8939,246.2377,4280.0
2021-03-31 11:25:00,264.98,265.19,264.86,265.0,2475.0,246.2377,246.4329,246.1262,246.2563,2475.0
2021-03-31 11:30:00,265.02,265.07,264.65,264.86,2998.0,246.2749,246.3214,245.9311,246.1262,2998.0
2021-03-31 11:35:00,265.11,265.11,264.53,264.79,8114.0,246.3585,246.3585,245.8196,246.0612,8114.0
2021-03-31 11:40:00,264.9,265.25,264.87,265.13,2998.0,246.1634,246.4886,246.1355,246.3771,2998.0
2021-03-31 11:45:00,265.22,265.46,265.12,265.22,7728.0,246.4608,246.6838,246.3678,246.4608,7728.0
2021-03-31 11:50:00,265.44,265.44,265.29,265.41,300.0,246.6652,246.6652,246.5258,246.6373,300.0
2021-03-31 11:55:00,265.58,265.61,265.36,265.49,2462.0,246.7953,246.8232,246.5909,246.7117,2462.0
2021-03-31 12:00:00,265.48,265.65,265.44,265.52,2391.0,246.7024,246.8603,246.6652,246.7395,2391.0
2021-03-31 12:05:00,265.6,265.79,265.5,265.79,700.0,246.8139,246.9904,246.7209,246.9904,700.0
2021-03-31 12:10:00,265.7,266.12,265.68,266.12,2441.0,246.9068,247.2971,246.8882,247.2971,2441.0
2021-03-31 12:15:00,266.06,266.12,265.54,265.76,2397.0,247.2413,247.2971,246.7581,246.9626,2397.0
2021-03-31 12:20:00,265.88,266.12,265.82,266.09,2671.0,247.0741,247.2971,247.0183,247.2692,2671.0
2021-03-31 12:25:00,266.07,266.07,265.48,265.48,2962.0,247.2506,247.2506,246.7024,246.7024,2962.0
2021-03-31 12:30:00,265.46,265.65,265.42,265.65,2503.0,246.6838,246.8603,246.6466,246.8603,2503.0
2021-03-31 12:35:00,265.88,266.1,265.62,265.62,1000.0,247.0741,247.2785,246.8325,246.8325,1000.0
2021-03-31 12:40:00,265.57,265.73,265.53,265.56,2256.0,246.786,246.9347,246.7488,246.7767,2256.0
2021-03-31 12:45:00,265.82,266.45,265.82,265.99,22441.0,247.0183,247.6038,247.0183,247.1763,22441.0
2021-03-31 12:50:00,266.11,266.15,265.99,266.0,1181.0,247.2878,247.325,247.1763,247.1856,1181.0
2021-03-31 12:55:00,265.99,266.1,265.98,266.1,500.0,247.1763,247.2785,247.167,247.2785,500.0
2021-03-31 13:00:00,266.36,267.29,266.34,267.28,4532.0,247.5201,248.3843,247.5015,248.375,4532.0
2021-03-31 13:05:00,267.37,267.75,267.21,267.52,6352.0,248.4587,248.8118,248.31,248.5981,6352.0
2021-03-31 13:10:00,267.59,267.75,267.52,267.52,1500.0,248.6631,248.8118,248.5981,248.5981,1500.0
2021-03-31 13:15:00,267.61,267.64,266.89,266.97,2021.0,248.6817,248.7096,248.0126,248.087,2021.0
2021-03-31 13:20:00,267.07,267.17,266.86,266.86,1261.0,248.1799,248.2728,247.9848,247.9848,1261.0
2021-03-31 13:25:00,266.94,267.04,266.75,266.93,1870.0,248.0591,248.152,247.8825,248.0498,1870.0
2021-03-31 13:30:00,266.94,267.01,266.83,266.9,3317.0,248.0591,248.1241,247.9569,248.0219,3317.0
2021-03-31 13:35:00,267.08,267.46,266.82,267.34,3088.0,248.1892,248.5423,247.9476,248.4308,3088.0
2021-03-31 13:40:00,267.4,267.4,266.91,267.07,1450.0,248.4866,248.4866,248.0312,248.1799,1450.0
2021-03-31 13:45:00,266.81,267.24,266.81,267.24,1590.0,247.9383,248.3379,247.9383,248.3379,1590.0
2021-03-31 13:50:00,267.33,267.36,267.11,267.23,2319.0,248.4215,248.4494,248.2171,248.3286,2319.0
2021-03-31 13:55:00,267.18,267.74,267.1,267.74,3451.0,248.2821,248.8025,248.2078,248.8025,3451.0
2021-03-31 14:00:00,267.53,267.93,267.47,267.92,2010.0,248.6074,248.9791,248.5516,248.9698,2010.0
2021-03-31 14:05:00,267.89,268.11,267.7,267.73,5031.0,248.9419,249.1463,248.7653,248.7932,5031.0
2021-03-31 14:10:00,267.82,267.89,267.4,267.4,3240.0,248.8769,248.9419,248.4866,248.4866,3240.0
2021-03-31 14:15:00,267.51,267.52,267.19,267.45,3358.0,248.5888,248.5981,248.2914,248.533,3358.0
2021-03-31 14:20:00,267.3,267.62,267.2,267.32,10053.0,248.3936,248.691,248.3007,248.4122,10053.0
2021-03-31 14:25:00,267.13,267.6,267.06,267.6,2388.0,248.2357,248.6724,248.1706,248.6724,2388.0
2021-03-31 14:30:00,267.51,267.91,267.41,267.84,2444.0,248.5888,248.9605,248.4959,248.8954,2444.0
2021-03-31 14:35:00,267.78,268.07,267.65,267.76,2253.0,248.8397,249.1092,248.7189,248.8211,2253.0
2021-03-31 14:40:00,267.82,268.3,267.75,268.22,2200.0,248.8769,249.3229,248.8118,249.2486,2200.0
2021-03-31 14:45:00,268.27,268.3,267.82,267.82,3641.0,249.295,249.3229,248.8769,248.8769,3641.0
2021-03-31 14:50:00,267.8,267.95,267.45,267.45,1691.0,248.8583,248.9977,248.533,248.533,1691.0
2021-03-31 14:55:00,267.47,267.47,266.68,266.82,7743.0,248.5516,248.5516,247.8175,247.9476,7743.0
2021-03-31 15:00:00,266.83,266.97,266.61,266.82,10284.0,247.9569,248.087,247.7524,247.9476,10284.0
2021-03-31 15:05:00,266.88,266.88,265.91,266.18,9890.0,248.0033,248.0033,247.1019,247.3529,9890.0
2021-03-31 15:10:00,266.16,266.21,265.62,266.1,15741.0,247.3343,247.3807,246.8325,247.2785,15741.0
2021-03-31 15:15:00,265.89,266.22,265.89,266.02,6637.0,247.0834,247.39,247.0834,247.2042,6637.0
2021-03-31 15:20:00,266.06,266.19,265.84,265.84,2797.0,247.2413,247.3621,247.0369,247.0369,2797.0
2021-03-31 15:25:00,265.82,266.19,265.82,266.02,3964.0,247.0183,247.3621,247.0183,247.2042,3964.0
2021-03-31 15:30:00,266.04,266.47,266.04,266.47,2797.0,247.2228,247.6223,247.2228,247.6223,2797.0
2021-03-31 15:35:00,266.44,266.62,266.17,266.37,4997.0,247.5945,247.7617,247.3436,247.5294,4997.0
2021-03-31 15:40:00,266.41,266.51,265.93,265.96,15567.0,247.5666,247.6595,247.1205,247.1484,15567.0
2021-03-31 15:45:00,265.99,266.02,265.45,265.55,9816.0,247.1763,247.2042,246.6745,246.7674,9816.0
2021-03-31 15:50:00,265.76,265.91,265.25,265.77,15150.0,246.9626,247.1019,246.4886,246.9719,15150.0
2021-03-31 15:55:00,265.71,265.81,265.23,265.46,31640.0,246.9161,247.009,246.47,246.6838,31640.0
2021-04-01 09:30:00,266.64,266.98,264.83,265.11,11833.0,247.7803,248.0963,246.0983,246.3585,11833.0
2021-04-01 09:35:00,265.69,265.69,263.81,264.15,2712.0,246.8975,246.8975,245.1505,245.4664,2712.0
2021-04-01 09:40:00,264.07,264.96,264.04,264.49,4280.0,245.3921,246.2191,245.3642,245.7824,4280.0
2021-04-01 09:45:00,264.41,264.98,263.25,263.25,4078.0,245.708,246.2377,244.6301,244.6301,4078.0
2021-04-01 09:50:00,263.23,263.5,262.4,263.0,4840.0,244.6115,244.8624,243.8402,244.3978,4840.0
2021-04-01 09:55:00,262.5,262.59,261.55,261.98,6546.0,243.9331,244.0168,243.0503,243.4499,6546.0
2021-04-01 10:00:00,261.78,263.05,261.78,263.05,5150.0,243.2641,244.4442,243.2641,244.4442,5150.0
2021-04-01 10:05:00,263.35,263.35,262.14,262.48,3158.0,244.723,244.723,243.5986,243.9146,3158.0
2021-04-01 10:10:00,262.57,262.71,262.0,262.63,3273.0,243.9982,244.1283,243.4685,244.0539,3273.0
2021-04-01 10:15:00,262.72,262.84,262.22,262.36,3249.0,244.1376,244.2491,243.6729,243.803,3249.0
2021-04-01 10:20:00,262.63,262.72,262.04,262.04,1385.0,244.0539,244.1376,243.5057,243.5057,1385.0
2021-04-01 10:25:00,262.38,263.04,262.38,262.69,1616.0,243.8216,244.4349,243.8216,244.1097,1616.0
2021-04-01 10:30:00,262.91,263.05,262.23,262.72,6044.0,244.3141,244.4442,243.6822,244.1376,6044.0
2021-04-01 10:35:00,262.71,262.79,262.18,262.55,5252.0,244.1283,244.2026,243.6358,243.9796,5252.0
2021-04-01 10:40:00,262.63,263.03,262.58,262.91,5023.0,244.0539,244.4257,244.0075,244.3141,5023.0
2021-04-01 10:45:00,262.98,263.15,262.77,263.04,2800.0,244.3792,244.5372,244.184,244.4349,2800.0
2021-04-01 10:50:00,262.75,262.98,262.55,262.97,2327.0,244.1655,244.3792,243.9796,244.3699,2327.0
2021-04-01 10:55:00,263.01,263.19,262.87,263.17,2890.0,244.4071,244.5743,244.277,244.5558,2890.0
2021-04-01 11:00:00,263.19,263.91,263.19,263.91,5158.0,244.5743,245.2434,244.5743,245.2434,5158.0
2021-04-01 11:05:00,263.78,263.78,263.18,263.18,1086.0,245.1226,245.1226,244.565,244.565,1086.0
2021-04-01 11:10:00,263.22,263.46,263.0,263.28,3074.0,244.6022,244.8252,244.3978,244.658,3074.0
2021-04-01 11:15:00,263.25,263.74,263.12,263.47,1806.0,244.6301,245.0854,244.5093,244.8345,1806.0
2021-04-01 11:20:00,263.35,263.35,262.83,263.07,6622.0,244.723,244.723,244.2398,244.4628,6622.0
2021-04-01 11:25:00,263.15,263.15,262.86,262.88,1787.0,244.5372,244.5372,244.2677,244.2863,1787.0
2021-04-01 11:30:00,262.92,263.47,262.86,263.24,3284.0,244.3234,244.8345,244.2677,244.6208,3284.0
2021-04-01 11:35:00,263.24,263.51,263.1,263.5,3388.0,244.6208,244.8717,244.4907,244.8624,3388.0
2021-04-01 11:40:00,263.48,263.48,262.51,262.8,2090.0,244.8438,244.8438,243.9424,244.2119,2090.0
2021-04-01 11:45:00,262.59,262.76,262.31,262.51,2338.0,244.0168,244.1748,243.7566,243.9424,2338.0
2021-04-01 11:50:00,262.72,263.03,262.6,262.89,3310.0,244.1376,244.4257,244.0261,244.2956,3310.0
2021-04-01 11:55:00,262.79,262.9,262.7,262.7,1387.0,244.2026,244.3048,244.119,244.119,1387.0
2021-04-01 12:00:00,262.57,263.69,262.57,263.61,6319.0,243.9982,245.039,243.9982,244.9646,6319.0
2021-04-01 12:05:00,263.61,263.82,262.8,263.04,6616.0,244.9646,245.1598,244.2119,244.4349,6616.0
2021-04-01 12:10:00,262.89,263.23,262.78,263.13,2985.0,244.2956,244.6115,244.1933,244.5186,2985.0
2021-04-01 12:15:00,263.25,263.32,262.78,262.78,3021.0,244.6301,244.6951,244.1933,244.1933,3021.0
2021-04-01 12:20:00,262.88,263.43,262.65,263.19,6226.0,244.2863,244.7974,244.0725,244.5743,6226.0
2021-04-01 12:25:00,263.36,263.36,262.94,262.94,1233.0,244.7323,244.7323,244.342,244.342,1233.0
2021-04-01 12:30:00,263.11,263.21,262.92,263.01,4337.0,244.5,244.5929,244.3234,244.4071,4337.0
2021-04-01 12:35:00,262.92,262.99,262.6,262.99,3727.0,244.3234,244.3885,244.0261,244.3885,3727.0
2021-04-01 12:40:00,263.0,263.06,262.14,262.14,2711.0,244.3978,244.4535,243.5986,243.5986,2711.0
2021-04-01 12:45:00,262.23,262.68,262.23,262.5,4105.0,243.6822,244.1004,243.6822,243.9331,4105.0
2021-04-01 12:50:00,262.41,262.54,262.27,262.27,820.0,243.8495,243.9703,243.7194,243.7194,820.0
2021-04-01 12:55:00,262.19,262.59,262.18,262.53,2618.0,243.6451,244.0168,243.6358,243.961,2618.0
2021-04-01 13:00:00,262.49,262.7,262.49,262.7,600.0,243.9238,244.119,243.9238,244.119,600.0
2021-04-01 13:05:00,262.7,262.86,262.43,262.74,6516.0,244.119,244.2677,243.8681,244.1562,6516.0
2021-04-01 13:10:00,262.76,263.02,262.76,262.94,2049.0,244.1748,244.4164,244.1748,244.342,2049.0
2021-04-01 13:15:00,262.85,262.85,262.48,262.71,5378.0,244.2584,244.2584,243.9146,244.1283,5378.0
2021-04-01 13:20:00,262.76,263.07,262.68,262.8,2633.0,244.1748,244.4628,244.1004,244.2119,2633.0
2021-04-01 13:25:00,262.78,262.87,262.45,262.53,3756.0,244.1933,244.277,243.8867,243.961,3756.0
2021-04-01 13:30:00,262.56,263.34,262.53,263.15,4761.0,243.9889,244.7137,243.961,244.5372,4761.0
2021-04-01 13:35:00,263.19,263.26,262.84,262.85,4061.0,244.5743,244.6394,244.2491,244.2584,4061.0
2021-04-01 13:40:00,262.92,262.92,262.31,262.31,8697.0,244.3234,244.3234,243.7566,243.7566,8697.0
2021-04-01 13:45:00,262.24,262.53,262.23,262.47,5207.0,243.6915,243.961,243.6822,243.9053,5207.0
2021-04-01 13:50:00,262.52,262.77,262.42,262.66,3201.0,243.9517,244.184,243.8588,244.0818,3201.0
2021-04-01 13:55:00,262.72,262.85,262.57,262.66,2256.0,244.1376,244.2584,243.9982,244.0818,2256.0
2021-04-01 14:00:00,262.56,263.21,262.55,262.99,4337.0,243.9889,244.5929,243.9796,244.3885,4337.0
2021-04-01 14:05:00,263.03,263.75,263.02,263.73,4908.0,244.4257,245.0947,244.4164,245.0761,4908.0
2021-04-01 14:10:00,263.74,263.88,263.6,263.74,1850.0,245.0854,245.2155,244.9553,245.0854,1850.0
2021-04-01 14:15:00,263.61,263.81,263.58,263.58,5334.0,244.9646,245.1505,244.9368,244.9368,5334.0
2021-04-01 14:20:00,263.75,264.0,263.53,263.91,4407.0,245.0947,245.327,244.8903,245.2434,4407.0
2021-04-01 14:25:00,263.9,263.9,263.46,263.46,2579.0,245.2341,245.2341,244.8252,244.8252,2579.0
2021-04-01 14:30:00,263.31,263.32,262.98,263.18,3381.0,244.6858,244.6951,244.3792,244.565,3381.0
2021-04-01 14:35:00,263.35,263.7,263.26,263.67,2100.0,244.723,245.0483,244.6394,245.0204,2100.0
2021-04-01 14:40:00,263.75,263.91,263.62,263.82,7300.0,245.0947,245.2434,244.9739,245.1598,7300.0
2021-04-01 14:45:00,263.95,264.35,263.82,264.25,3601.0,245.2806,245.6523,245.1598,245.5594,3601.0
2021-04-01 14:50:00,264.36,264.37,263.84,263.84,2026.0,245.6616,245.6709,245.1784,245.1784,2026.0
2021-04-01 14:55:00,263.98,263.98,263.3,263.55,5869.0,245.3085,245.3085,244.6766,244.9089,5869.0
2021-04-01 15:00:00,263.54,263.73,263.43,263.65,3579.0,244.8996,245.0761,244.7974,245.0018,3579.0
2021-04-01 15:05:00,263.68,263.7,263.27,263.27,5608.0,245.0297,245.0483,244.6487,244.6487,5608.0
2021-04-01 15:10:00,263.41,263.51,263.14,263.22,5548.0,244.7788,244.8717,244.5279,244.6022,5548.0
2021-04-01 15:15:00,263.13,263.52,263.04,263.27,5662.0,244.5186,244.881,244.4349,244.6487,5662.0
2021-04-01 15:20:00,263.27,263.38,262.9,262.97,5833.0,244.6487,244.7509,244.3048,244.3699,5833.0
2021-04-01 15:25:00,262.95,263.08,262.68,262.9,7786.0,244.3513,244.4721,244.1004,244.3048,7786.0
2021-04-01 15:30:00,262.91,263.09,262.91,262.97,5495.0,244.3141,244.4814,244.3141,244.3699,5495.0
2021-04-01 15:35:00,262.86,263.06,262.55,262.87,11431.0,244.2677,244.4535,243.9796,244.277,11431.0
2021-04-01 15:40:00,262.77,262.9,262.54,262.59,6802.0,244.184,244.3048,243.9703,244.0168,6802.0
2021-04-01 15:45:00,262.67,262.96,262.56,262.72,11824.0,244.0911,244.3606,243.9889,244.1376,11824.0
2021-04-01 15:50:00,262.83,263.37,262.68,263.25,23633.0,244.2398,244.7416,244.1004,244.6301,23633.0
2021-04-01 15:55:00,263.36,263.8,262.9,263.44,53246.0,244.7323,245.1412,244.3048,244.8067,53246.0
2021-04-05 09:30:00,265.99,267.24,265.97,266.48,10279.0,247.1763,248.3379,247.1577,247.6316,10279.0
2021-04-05 09:35:00,266.4,267.03,265.76,265.98,14838.0,247.5573,248.1427,246.9626,247.167,14838.0
2021-04-05 09:40:00,266.19,266.62,266.01,266.21,4860.0,247.3621,247.7617,247.1949,247.3807,4860.0
2021-04-05 09:45:00,266.05,266.06,264.94,264.94,9759.0,247.232,247.2413,246.2006,246.2006,9759.0
2021-04-05 09:50:00,264.75,265.66,264.72,265.31,7129.0,246.024,246.8696,245.9961,246.5444,7129.0
2021-04-05 09:55:00,265.46,266.45,265.46,265.78,12002.0,246.6838,247.6038,246.6838,246.9811,12002.0
2021-04-05 10:00:00,265.87,266.05,265.45,265.99,3126.0,247.0648,247.232,246.6745,247.1763,3126.0
2021-04-05 10:05:00,266.14,266.2,265.77,265.81,2000.0,247.3157,247.3714,246.9719,247.009,2000.0
2021-04-05 10:10:00,265.69,265.95,265.45,265.95,2108.0,246.8975,247.1391,246.6745,247.1391,2108.0
2021-04-05 10:15:00,266.35,266.7,266.04,266.7,3028.0,247.5108,247.8361,247.2228,247.8361,3028.0
2021-04-05 10:20:00,267.04,267.32,266.78,267.0,5615.0,248.152,248.4122,247.9104,248.1149,5615.0
2021-04-05 10:25:00,267.18,267.27,266.48,266.48,4205.0,248.2821,248.3658,247.6316,247.6316,4205.0
2021-04-05 10:30:00,266.61,266.87,266.43,266.7,3402.0,247.7524,247.994,247.5852,247.8361,3402.0
2021-04-05 10:35:00,266.63,267.15,266.54,266.8,5319.0,247.771,248.2542,247.6874,247.929,5319.0
2021-04-05 10:40:00,266.94,267.27,266.79,267.11,3236.0,248.0591,248.3658,247.9197,248.2171,3236.0
2021-04-05 10:45:00,267.14,267.73,267.03,267.47,4701.0,248.2449,248.7932,248.1427,248.5516,4701.0
2021-04-05 10:50:00,267.38,267.4,267.03,267.17,2274.0,248.468,248.4866,248.1427,248.2728,2274.0
2021-04-05 10:55:00,266.99,267.84,266.98,267.36,4318.0,248.1056,248.8954,248.0963,248.4494,4318.0
2021-04-05 11:00:00,267.23,267.46,266.92,267.12,2302.0,248.3286,248.5423,248.0405,248.2264,2302.0
2021-04-05 11:05:00,267.35,267.35,267.11,267.26,4954.0,248.4401,248.4401,248.2171,248.3565,4954.0
2021-04-05 11:10:00,267.26,267.57,267.25,267.28,4477.0,248.3565,248.6445,248.3472,248.375,4477.0
2021-04-05 11:15:00,267.39,267.39,266.99,266.99,3381.0,248.4773,248.4773,248.1056,248.1056,3381.0
2021-04-05 11:20:00,266.74,266.89,266.49,266.89,2300.0,247.8732,248.0126,247.6409,248.0126,2300.0
2021-04-05 11:25:00,266.8,267.28,266.71,267.25,3643.0,247.929,248.375,247.8454,248.3472,3643.0
2021-04-05 11:30:00,267.24,267.35,267.16,267.32,2149.0,248.3379,248.4401,248.2635,248.4122,2149.0
2021-04-05 11:35:00,267.27,267.51,267.21,267.42,2262.0,248.3658,248.5888,248.31,248.5051,2262.0
2021-04-05 11:40:00,267.27,267.59,267.27,267.45,1825.0,248.3658,248.6631,248.3658,248.533,1825.0
2021-04-05 11:45:00,267.47,267.66,267.19,267.66,3271.0,248.5516,248.7282,248.2914,248.7282,3271.0
2021-04-05 11:50:00,267.47,267.6,267.42,267.42,1006.0,248.5516,248.6724,248.5051,248.5051,1006.0
2021-04-05 11:55:00,267.3,267.37,267.03,267.03,1546.0,248.3936,248.4587,248.1427,248.1427,1546.0
2021-04-05 12:00:00,267.15,267.54,266.84,267.54,3631.0,248.2542,248.6167,247.9662,248.6167,3631.0
2021-04-05 12:05:00,267.51,267.66,267.46,267.51,4000.0,248.5888,248.7282,248.5423,248.5888,4000.0
2021-04-05 12:10:00,267.44,267.44,266.81,266.81,3561.0,248.5237,248.5237,247.9383,247.9383,3561.0
2021-04-05 12:15:00,266.73,266.92,266.6,266.6,1747.0,247.8639,248.0405,247.7431,247.7431,1747.0
2021-04-05 12:20:00,266.49,266.62,266.44,266.54,2204.0,247.6409,247.7617,247.5945,247.6874,2204.0
2021-04-05 12:25:00,266.68,267.15,266.37,267.04,3456.0,247.8175,248.2542,247.5294,248.152,3456.0
2021-04-05 12:30:00,267.31,267.54,267.31,267.36,1001.0,248.4029,248.6167,248.4029,248.4494,1001.0
2021-04-05 12:35:00,267.49,267.91,267.49,267.74,2421.0,248.5702,248.9605,248.5702,248.8025,2421.0
2021-04-05 12:40:00,267.83,267.92,267.57,267.77,2458.0,248.8861,248.9698,248.6445,248.8304,2458.0
2021-04-05 12:45:00,267.86,267.91,267.53,267.63,1115.0,248.914,248.9605,248.6074,248.7003,1115.0
2021-04-05 12:50:00,267.63,267.82,267.4,267.4,3100.0,248.7003,248.8769,248.4866,248.4866,3100.0
2021-04-05 12:55:00,267.34,267.41,267.21,267.27,3061.0,248.4308,248.4959,248.31,248.3658,3061.0
2021-04-05 13:00:00,267.11,267.14,267.06,267.14,523.0,248.2171,248.2449,248.1706,248.2449,523.0
2021-04-05 13:05:00,267.06,267.32,266.88,267.13,2200.0,248.1706,248.4122,248.0033,248.2357,2200.0
2021-04-05 13:10:00,267.02,267.02,266.71,266.71,969.0,248.1334,248.1334,247.8454,247.8454,969.0
2021-04-05 13:15:00,266.6,266.79,266.27,266.27,4177.0,247.7431,247.9197,247.4365,247.4365,4177.0
2021-04-05 13:20:00,266.26,267.24,266.23,267.06,3916.0,247.4272,248.3379,247.3993,248.1706,3916.0
2021-04-05 13:25:00,267.06,267.44,267.06,267.11,4884.0,248.1706,248.5237,248.1706,248.2171,4884.0
2021-04-05 13:30:00,267.04,267.81,266.98,267.68,2725.0,248.152,248.8676,248.0963,248.7468,2725.0
2021-04-05 13:35:00,267.8,268.06,267.32,267.5,5222.0,248.8583,249.0999,248.4122,248.5795,5222.0
2021-04-05 13:40:00,267.41,267.41,267.21,267.38,1400.0,248.4959,248.4959,248.31,248.468,1400.0
2021-04-05 13:45:00,267.39,267.65,267.29,267.38,2521.0,248.4773,248.7189,248.3843,248.468,2521.0
2021-04-05 13:50:00,267.27,267.37,267.06,267.2,3526.0,248.3658,248.4587,248.1706,248.3007,3526.0
2021-04-05 13:55:00,267.1,267.77,267.09,267.61,3582.0,248.2078,248.8304,248.1985,248.6817,3582.0
2021-04-05 14:00:00,267.58,267.59,267.24,267.24,1587.0,248.6538,248.6631,248.3379,248.3379,1587.0
2021-04-05 14:05:00,267.29,267.52,267.21,267.38,3692.0,248.3843,248.5981,248.31,248.468,3692.0
2021-04-05 14:10:00,267.42,267.52,267.23,267.27,2700.0,248.5051,248.5981,248.3286,248.3658,2700.0
2021-04-05 14:15:00,267.44,267.51,267.2,267.47,3891.0,248.5237,248.5888,248.3007,248.5516,3891.0
2021-04-05 14:20:00,267.49,267.71,267.47,267.63,1310.0,248.5702,248.7746,248.5516,248.7003,1310.0
2021-04-05 14:25:00,267.51,267.57,267.28,267.49,3604.0,248.5888,248.6445,248.375,248.5702,3604.0
2021-04-05 14:30:00,267.44,267.45,267.3,267.3,1601.0,248.5237,248.533,248.3936,248.3936,1601.0
2021-04-05 14:35:00,267.3,267.43,267.17,267.17,4342.0,248.3936,248.5144,248.2728,248.2728,4342.0
2021-04-05 14:40:00,267.32,267.32,267.05,267.16,4413.0,248.4122,248.4122,248.1613,248.2635,4413.0
2021-04-05 14:45:00,267.11,267.11,266.8,266.87,4867.0,248.2171,248.2171,247.929,247.994,4867.0
2021-04-05 14:50:00,266.91,267.23,266.79,266.95,6204.0,248.0312,248.3286,247.9197,248.0684,6204.0
2021-04-05 14:55:00,267.01,267.06,266.43,266.53,4101.0,248.1241,248.1706,247.5852,247.6781,4101.0
2021-04-05 15:00:00,266.59,266.76,266.41,266.41,3651.0,247.7339,247.8918,247.5666,247.5666,3651.0
2021-04-05 15:05:00,266.52,266.66,266.35,266.58,3402.0,247.6688,247.7989,247.5108,247.7246,3402.0
2021-04-05 15:10:00,266.66,266.88,266.55,266.55,4219.0,247.7989,248.0033,247.6967,247.6967,4219.0
2021-04-05 15:15:00,266.5,266.94,266.47,266.83,2748.0,247.6502,248.0591,247.6223,247.9569,2748.0
2021-04-05 15:20:00,266.77,267.02,266.66,266.83,3204.0,247.9011,248.1334,247.7989,247.9569,3204.0
2021-04-05 15:25:00,266.82,266.83,266.57,266.79,3355.0,247.9476,247.9569,247.7153,247.9197,3355.0
2021-04-05 15:30:00,266.62,267.22,266.62,267.13,6414.0,247.7617,248.3193,247.7617,248.2357,6414.0
2021-04-05 15:35:00,267.28,267.76,267.23,267.49,8379.0,248.375,248.8211,248.3286,248.5702,8379.0
2021-04-05 15:40:00,267.4,267.67,267.28,267.28,7293.0,248.4866,248.7375,248.375,248.375,7293.0
2021-04-05 15:45:00,267.26,267.61,267.19,267.46,12407.0,248.3565,248.6817,248.2914,248.5423,12407.0
2021-04-05 15:50:00,267.53,267.64,267.15,267.63,11283.0,248.6074,248.7096,248.2542,248.7003,11283.0
2021-04-05 15:55:00,267.41,267.97,266.98,267.65,63177.0,248.4959,249.0162,248.0963,248.7189,63177.0
2021-04-06 09:30:00,266.32,267.16,266.08,266.08,12418.0,247.4829,248.2635,247.2599,247.2599,12418.0
2021-04-06 09:35:00,266.34,267.18,266.15,266.16,4337.0,247.5015,248.2821,247.325,247.3343,4337.0
2021-04-06 09:40:00,266.21,266.67,266.18,266.31,1495.0,247.3807,247.8082,247.3529,247.4737,1495.0
2021-04-06 09:45:00,266.08,267.15,265.99,266.83,7309.0,247.2599,248.2542,247.1763,247.9569,7309.0
2021-04-06 09:50:00,266.9,267.54,266.85,267.17,4184.0,248.0219,248.6167,247.9755,248.2728,4184.0
2021-04-06 09:55:00,267.04,267.2,266.57,266.58,4580.0,248.152,248.3007,247.7153,247.7246,4580.0
2021-04-06 10:00:00,266.96,267.03,266.57,266.68,3238.0,248.0777,248.1427,247.7153,247.8175,3238.0
2021-04-06 10:05:00,266.66,266.83,266.66,266.73,3720.0,247.7989,247.9569,247.7989,247.8639,3720.0
2021-04-06 10:10:00,266.76,267.52,266.73,267.36,4253.0,247.8918,248.5981,247.8639,248.4494,4253.0
2021-04-06 10:15:00,267.36,267.79,267.26,267.66,13754.0,248.4494,248.849,248.3565,248.7282,13754.0
2021-04-06 10:20:00,267.63,267.9,267.38,267.71,1949.0,248.7003,248.9512,248.468,248.7746,1949.0
2021-04-06 10:25:00,267.72,267.74,267.19,267.35,2807.0,248.7839,248.8025,248.2914,248.4401,2807.0
2021-04-06 10:30:00,267.34,267.56,267.11,267.34,2230.0,248.4308,248.6352,248.2171,248.4308,2230.0
2021-04-06 10:35:00,267.47,267.49,267.18,267.33,3016.0,248.5516,248.5702,248.2821,248.4215,3016.0
2021-04-06 10:40:00,267.45,267.45,267.0,267.0,3609.0,248.533,248.533,248.1149,248.1149,3609.0
2021-04-06 10:45:00,267.09,267.09,266.17,266.4,5954.0,248.1985,248.1985,247.3436,247.5573,5954.0
2021-04-06 10:50:00,266.24,266.47,266.17,266.36,4800.0,247.4086,247.6223,247.3436,247.5201,4800.0
2021-04-06 10:55:00,266.35,266.55,266.16,266.16,4030.0,247.5108,247.6967,247.3343,247.3343,4030.0
2021-04-06 11:00:00,265.92,266.12,265.71,265.71,2819.0,247.1112,247.2971,246.9161,246.9161,2819.0
2021-04-06 11:05:00,265.79,266.09,265.67,265.75,2545.0,246.9904,247.2692,246.8789,246.9533,2545.0
2021-04-06 11:10:00,265.56,265.97,265.4,265.93,2002.0,246.7767,247.1577,246.628,247.1205,2002.0
2021-04-06 11:15:00,265.79,266.31,265.79,266.15,2550.0,246.9904,247.4737,246.9904,247.325,2550.0
2021-04-06 11:20:00,266.24,266.27,265.52,265.52,4378.0,247.4086,247.4365,246.7395,246.7395,4378.0
2021-04-06 11:25:00,265.54,265.97,265.23,265.79,6570.0,246.7581,247.1577,246.47,246.9904,6570.0
2021-04-06 11:30:00,265.76,265.88,265.41,265.88,3122.0,246.9626,247.0741,246.6373,247.0741,3122.0
2021-04-06 11:35:00,265.89,266.05,265.78,265.94,1400.0,247.0834,247.232,246.9811,247.1298,1400.0
2021-04-06 11:40:00,266.04,266.17,265.94,266.12,2202.0,247.2228,247.3436,247.1298,247.2971,2202.0
2021-04-06 11:45:00,266.09,266.18,265.78,265.97,4124.0,247.2692,247.3529,246.9811,247.1577,4124.0
2021-04-06 11:50:00,265.97,265.97,265.65,265.65,3475.0,247.1577,247.1577,246.8603,246.8603,3475.0
2021-04-06 11:55:00,265.61,265.68,265.04,265.04,6619.0,246.8232,246.8882,246.2935,246.2935,6619.0
2021-04-06 12:00:00,264.99,265.14,264.68,264.79,6942.0,246.247,246.3864,245.9589,246.0612,6942.0
2021-04-06 12:05:00,264.82,265.22,264.78,265.02,4000.0,246.089,246.4608,246.0519,246.2749,4000.0
2021-04-06 12:10:00,265.09,265.56,264.84,265.56,1900.0,246.3399,246.7767,246.1076,246.7767,1900.0
2021-04-06 12:15:00,265.68,265.74,265.36,265.36,4431.0,246.8882,246.944,246.5909,246.5909,4431.0
2021-04-06 12:20:00,265.35,265.56,265.35,265.47,1032.0,246.5816,246.7767,246.5816,246.6931,1032.0
2021-04-06 12:25:00,265.42,266.01,265.41,265.74,3420.0,246.6466,247.1949,246.6373,246.944,3420.0
2021-04-06 12:30:00,265.93,265.93,265.36,265.4,3165.0,247.1205,247.1205,246.5909,246.628,3165.0
2021-04-06 12:35:00,265.48,265.48,265.16,265.24,3076.0,246.7024,246.7024,246.405,246.4793,3076.0
2021-04-06 12:40:00,265.33,265.33,265.13,265.22,1619.0,246.563,246.563,246.3771,246.4608,1619.0
2021-04-06 12:45:00,264.98,265.01,264.33,264.35,2847.0,246.2377,246.2656,245.6337,245.6523,2847.0
2021-04-06 12:50:00,264.34,264.64,264.27,264.47,2748.0,245.643,245.9218,245.5779,245.7638,2748.0
2021-04-06 12:55:00,264.47,264.47,264.26,264.33,3970.0,245.7638,245.7638,245.5687,245.6337,3970.0
2021-04-06 13:00:00,264.37,264.49,264.31,264.49,1717.0,245.6709,245.7824,245.6151,245.7824,1717.0
2021-04-06 13:05:00,264.59,264.81,264.57,264.57,3012.0,245.8753,246.0798,245.8567,245.8567,3012.0
2021-04-06 13:10:00,264.52,264.56,264.16,264.18,4180.0,245.8103,245.8474,245.4757,245.4943,4180.0
2021-04-06 13:15:00,264.31,264.49,264.28,264.49,2399.0,245.6151,245.7824,245.5872,245.7824,2399.0
2021-04-06 13:20:00,264.46,264.48,264.17,264.19,6485.0,245.7545,245.7731,245.485,245.5036,6485.0
2021-04-06 13:25:00,264.19,264.28,263.94,263.94,3000.0,245.5036,245.5872,245.2713,245.2713,3000.0
2021-04-06 13:30:00,263.93,264.07,263.85,264.06,2794.0,245.262,245.3921,245.1877,245.3828,2794.0
2021-04-06 13:35:00,264.02,264.22,264.02,264.15,3016.0,245.3456,245.5315,245.3456,245.4664,3016.0
2021-04-06 13:40:00,264.16,264.64,264.13,264.64,2629.0,245.4757,245.9218,245.4478,245.9218,2629.0
2021-04-06 13:45:00,264.57,264.88,264.56,264.68,3131.0,245.8567,246.1448,245.8474,245.9589,3131.0
2021-04-06 13:50:00,264.71,264.88,264.67,264.88,1125.0,245.9868,246.1448,245.9497,246.1448,1125.0
2021-04-06 13:55:00,264.81,264.95,264.8,264.88,2403.0,246.0798,246.2098,246.0705,246.1448,2403.0
2021-04-06 14:00:00,264.78,264.78,264.4,264.4,4662.0,246.0519,246.0519,245.6988,245.6988,4662.0
2021-04-06 14:05:00,264.41,264.45,264.2,264.2,2953.0,245.708,245.7452,245.5129,245.5129,2953.0
2021-04-06 14:10:00,264.27,264.34,264.01,264.01,5383.0,245.5779,245.643,245.3363,245.3363,5383.0
2021-04-06 14:15:00,264.07,264.07,263.64,263.67,3390.0,245.3921,245.3921,244.9925,245.0204,3390.0
2021-04-06 14:20:00,263.77,263.79,263.55,263.55,4552.0,245.1133,245.1319,244.9089,244.9089,4552.0
2021-04-06 14:25:00,263.52,263.54,263.27,263.32,4114.0,244.881,244.8996,244.6487,244.6951,4114.0
2021-04-06 14:30:00,263.33,263.44,263.15,263.43,7821.0,244.7044,244.8067,244.5372,244.7974,7821.0
2021-04-06 14:35:00,263.3,263.46,263.26,263.46,2050.0,244.6766,244.8252,244.6394,244.8252,2050.0
2021-04-06 14:40:00,263.46,263.47,263.1,263.1,6636.0,244.8252,244.8345,244.4907,244.4907,6636.0
2021-04-06 14:45:00,263.18,263.67,263.11,263.61,4292.0,244.565,245.0204,244.5,244.9646,4292.0
2021-04-06 14:50:00,263.61,263.67,263.25,263.26,6792.0,244.9646,245.0204,244.6301,244.6394,6792.0
2021-04-06 14:55:00,263.35,263.57,263.18,263.18,3341.0,244.723,244.9275,244.565,244.565,3341.0
2021-04-06 15:00:00,263.14,263.14,262.84,262.85,4731.0,244.5279,244.5279,244.2491,244.2584,4731.0
2021-04-06 15:05:00,262.87,262.98,262.68,262.69,4526.0,244.277,244.3792,244.1004,244.1097,4526.0
2021-04-06 15:10:00,262.77,262.77,262.41,262.46,6182.0,244.184,244.184,243.8495,243.896,6182.0
2021-04-06 15:15:00,262.5,262.51,262.2,262.3,6847.0,243.9331,243.9424,243.6544,243.7473,6847.0
2021-04-06 15:20:00,262.21,262.34,262.18,262.2,6201.0,243.6637,243.7845,243.6358,243.6544,6201.0
2021-04-06 15:25:00,262.23,262.26,262.09,262.11,9326.0,243.6822,243.7101,243.5521,243.5707,9326.0
2021-04-06 15:30:00,262.21,262.22,261.85,262.0,8298.0,243.6637,243.6729,243.3291,243.4685,8298.0
2021-04-06 15:35:00,262.0,262.15,261.95,262.08,6199.0,243.4685,243.6079,243.422,243.5428,6199.0
2021-04-06 15:40:00,262.1,262.5,262.04,262.19,10748.0,243.5614,243.9331,243.5057,243.6451,10748.0
2021-04-06 15:45:00,262.25,262.36,262.15,262.15,7362.0,243.7008,243.803,243.6079,243.6079,7362.0
2021-04-06 15:50:00,262.2,262.66,262.05,262.45,23348.0,243.6544,244.0818,243.515,243.8867,23348.0
2021-04-06 15:55:00,262.48,262.93,262.28,262.82,39873.0,243.9146,244.3327,243.7287,244.2305,39873.0
2021-04-07 09:30:00,261.35,262.67,261.25,262.28,22957.0,242.8645,244.0911,242.7716,243.7287,22957.0
2021-04-07 09:35:00,262.6,262.63,261.77,261.95,3271.0,244.0261,244.0539,243.2548,243.422,3271.0
2021-04-07 09:40:00,261.97,262.32,261.24,261.24,3502.0,243.4406,243.7659,242.7623,242.7623,3502.0
2021-04-07 09:45:00,261.06,261.42,260.71,261.23,6078.0,242.595,242.9295,242.2697,242.753,6078.0
2021-04-07 09:50:00,261.23,261.7,261.22,261.26,3229.0,242.753,243.1897,242.7437,242.7808,3229.0
2021-04-07 09:55:00,261.26,261.41,261.0,261.0,8604.0,242.7808,242.9202,242.5392,242.5392,8604.0
2021-04-07 10:00:00,261.23,261.53,261.07,261.53,8614.0,242.753,243.0317,242.6043,243.0317,8614.0
2021-04-07 10:05:00,261.35,261.54,261.26,261.34,3118.0,242.8645,243.041,242.7808,242.8552,3118.0
2021-04-07 10:10:00,261.24,261.51,260.88,260.88,3476.0,242.7623,243.0132,242.4277,242.4277,3476.0
2021-04-07 10:15:00,260.9,261.19,260.82,261.19,3167.0,242.4463,242.7158,242.372,242.7158,3167.0
2021-04-07 10:20:00,261.18,261.49,261.14,261.34,4820.0,242.7065,242.9946,242.6693,242.8552,4820.0
2021-04-07 10:25:00,261.34,261.44,261.14,261.44,2279.0,242.8552,242.9481,242.6693,242.9481,2279.0
2021-04-07 10:30:00,261.83,261.83,261.26,261.73,2035.0,243.3105,243.3105,242.7808,243.2176,2035.0
2021-04-07 10:35:00,261.64,262.06,261.64,262.06,3084.0,243.134,243.5243,243.134,243.5243,3084.0
2021-04-07 10:40:00,262.13,262.23,261.85,262.0,2118.0,243.5893,243.6822,243.3291,243.4685,2118.0
2021-04-07 10:45:00,261.95,262.07,261.76,262.04,3429.0,243.422,243.5336,243.2455,243.5057,3429.0
2021-04-07 10:50:00,261.99,262.03,261.8,262.0,2711.0,243.4592,243.4964,243.2827,243.4685,2711.0
2021-04-07 10:55:00,261.94,261.98,261.77,261.96,8600.0,243.4127,243.4499,243.2548,243.4313,8600.0
2021-04-07 11:00:00,261.91,261.92,261.38,261.45,3468.0,243.3849,243.3942,242.8924,242.9574,3468.0
2021-04-07 11:05:00,261.52,261.67,261.27,261.37,4200.0,243.0225,243.1618,242.7901,242.8831,4200.0
2021-04-07 11:10:00,261.37,261.47,261.24,261.27,1800.0,242.8831,242.976,242.7623,242.7901,1800.0
2021-04-07 11:15:00,261.49,261.49,260.98,260.98,1200.0,242.9946,242.9946,242.5207,242.5207,1200.0
2021-04-07 11:20:00,260.94,261.07,260.93,260.98,1966.0,242.4835,242.6043,242.4742,242.5207,1966.0
2021-04-07 11:25:00,260.98,261.2,260.92,261.13,1100.0,242.5207,242.7251,242.4649,242.66,1100.0
2021-04-07 11:30:00,261.21,261.21,260.34,260.5,2298.0,242.7344,242.7344,241.9259,242.0746,2298.0
2021-04-07 11:35:00,260.58,260.58,260.1,260.1,1619.0,242.1489,242.1489,241.7029,241.7029,1619.0
2021-04-07 11:40:00,260.2,260.24,259.75,260.05,5067.0,241.7958,241.833,241.3777,241.6564,5067.0
2021-04-07 11:45:00,259.95,260.5,259.44,260.42,23384.0,241.5635,242.0746,241.0896,242.0003,23384.0
2021-04-07 11:50:00,260.27,260.64,260.24,260.47,5912.0,241.8609,242.2047,241.833,242.0467,5912.0
2021-04-07 11:55:00,260.43,260.57,260.38,260.49,2530.0,242.0096,242.1397,241.9631,242.0653,2530.0
2021-04-07 12:00:00,260.49,260.6,260.36,260.6,2515.0,242.0653,242.1675,241.9445,242.1675,2515.0
2021-04-07 12:05:00,260.66,260.67,260.48,260.48,1000.0,242.2233,242.2326,242.056,242.056,1000.0
2021-04-07 12:10:00,260.37,260.56,260.29,260.44,4138.0,241.9538,242.1304,241.8795,242.0188,4138.0
2021-04-07 12:15:00,260.45,260.5,260.2,260.2,2888.0,242.0281,242.0746,241.7958,241.7958,2888.0
2021-04-07 12:20:00,260.31,260.53,260.25,260.42,1688.0,241.898,242.1025,241.8423,242.0003,1688.0
2021-04-07 12:25:00,260.3,260.66,260.27,260.32,5852.0,241.8887,242.2233,241.8609,241.9073,5852.0
2021-04-07 12:30:00,260.41,260.97,260.41,260.89,2473.0,241.991,242.5114,241.991,242.437,2473.0
2021-04-07 12:35:00,260.83,260.83,260.6,260.6,507.0,242.3813,242.3813,242.1675,242.1675,507.0
2021-04-07 12:40:00,260.71,260.71,260.53,260.62,629.0,242.2697,242.2697,242.1025,242.1861,629.0
2021-04-07 12:45:00,260.67,260.94,260.63,260.63,1100.0,242.2326,242.4835,242.1954,242.1954,1100.0
2021-04-07 12:50:00,260.67,260.99,260.57,260.99,1100.0,242.2326,242.5299,242.1397,242.5299,1100.0
2021-04-07 12:55:00,261.07,261.08,260.85,261.0,975.0,242.6043,242.6136,242.3998,242.5392,975.0
2021-04-07 13:00:00,261.26,261.27,260.94,260.94,1981.0,242.7808,242.7901,242.4835,242.4835,1981.0
2021-04-07 13:05:00,261.08,261.22,260.95,260.95,600.0,242.6136,242.7437,242.4928,242.4928,600.0
2021-04-07 13:10:00,260.96,261.33,260.9,261.33,1269.0,242.5021,242.8459,242.4463,242.8459,1269.0
2021-04-07 13:15:00,261.44,261.44,260.96,260.97,800.0,242.9481,242.9481,242.5021,242.5114,800.0
2021-04-07 13:20:00,260.96,261.15,260.86,261.15,1482.0,242.5021,242.6786,242.4091,242.6786,1482.0
2021-04-07 13:25:00,261.0,261.33,260.98,261.33,1920.0,242.5392,242.8459,242.5207,242.8459,1920.0
2021-04-07 13:30:00,261.31,261.32,261.13,261.15,1300.0,242.8273,242.8366,242.66,242.6786,1300.0
2021-04-07 13:35:00,261.14,261.17,260.87,260.87,1723.0,242.6693,242.6972,242.4184,242.4184,1723.0
2021-04-07 13:40:00,260.78,261.1,260.78,260.9,1230.0,242.3348,242.6322,242.3348,242.4463,1230.0
2021-04-07 13:45:00,261.07,261.22,260.98,261.02,2040.0,242.6043,242.7437,242.5207,242.5578,2040.0
2021-04-07 13:50:00,261.02,261.02,260.83,260.96,2450.0,242.5578,242.5578,242.3813,242.5021,2450.0
2021-04-07 13:55:00,261.08,261.14,260.87,261.14,1900.0,242.6136,242.6693,242.4184,242.6693,1900.0
2021-04-07 14:00:00,261.23,261.36,261.0,261.14,3000.0,242.753,242.8738,242.5392,242.6693,3000.0
2021-04-07 14:05:00,261.25,261.33,261.11,261.19,1400.0,242.7716,242.8459,242.6415,242.7158,1400.0
2021-04-07 14:10:00,261.22,261.37,261.19,261.23,1900.0,242.7437,242.8831,242.7158,242.753,1900.0
2021-04-07 14:15:00,261.23,261.23,261.02,261.02,2705.0,242.753,242.753,242.5578,242.5578,2705.0
2021-04-07 14:20:00,260.99,260.99,260.74,260.79,3058.0,242.5299,242.5299,242.2976,242.3441,3058.0
2021-04-07 14:25:00,260.8,260.8,260.53,260.6,2010.0,242.3534,242.3534,242.1025,242.1675,2010.0
2021-04-07 14:30:00,260.59,260.7,260.47,260.7,1727.0,242.1582,242.2605,242.0467,242.2605,1727.0
2021-04-07 14:35:00,260.56,260.56,260.35,260.43,2301.0,242.1304,242.1304,241.9352,242.0096,2301.0
2021-04-07 14:40:00,260.36,260.44,260.14,260.19,1452.0,241.9445,242.0188,241.7401,241.7865,1452.0
2021-04-07 14:45:00,260.3,260.47,260.13,260.44,1801.0,241.8887,242.0467,241.7308,242.0188,1801.0
2021-04-07 14:50:00,260.37,260.52,260.15,260.15,3109.0,241.9538,242.0932,241.7494,241.7494,3109.0
2021-04-07 14:55:00,260.23,260.3,260.11,260.27,2724.0,241.8237,241.8887,241.7122,241.8609,2724.0
2021-04-07 15:00:00,260.1,260.25,260.06,260.1,3086.0,241.7029,241.8423,241.6657,241.7029,3086.0
2021-04-07 15:05:00,260.03,260.14,259.95,260.01,2385.0,241.6378,241.7401,241.5635,241.6193,2385.0
2021-04-07 15:10:00,259.99,260.06,259.86,259.86,2616.0,241.6007,241.6657,241.4799,241.4799,2616.0
2021-04-07 15:15:00,259.86,260.03,259.76,259.97,3885.0,241.4799,241.6378,241.3869,241.5821,3885.0
2021-04-07 15:20:00,260.0,260.0,259.66,259.67,11707.0,241.61,241.61,241.294,241.3033,11707.0
2021-04-07 15:25:00,259.68,259.72,259.53,259.61,6402.0,241.3126,241.3498,241.1732,241.2476,6402.0
2021-04-07 15:30:00,259.59,260.16,259.52,260.11,3601.0,241.229,241.7587,241.1639,241.7122,3601.0
2021-04-07 15:35:00,260.11,260.88,260.11,260.8,10910.0,241.7122,242.4277,241.7122,242.3534,10910.0
2021-04-07 15:40:00,260.79,261.01,260.76,261.0,5982.0,242.3441,242.5485,242.3162,242.5392,5982.0
2021-04-07 15:45:00,261.06,261.32,260.92,261.32,6116.0,242.595,242.8366,242.4649,242.8366,6116.0
2021-04-07 15:50:00,261.25,261.31,261.0,261.31,13118.0,242.7716,242.8273,242.5392,242.8273,13118.0
2021-04-07 15:55:00,261.35,261.36,261.05,261.13,27945.0,242.8645,242.8738,242.5857,242.66,27945.0
2021-04-08 09:30:00,260.97,261.67,260.87,261.67,6941.0,242.5114,243.1618,242.4184,243.1618,6941.0
2021-04-08 09:35:00,260.79,261.67,260.79,261.64,1100.0,242.3441,243.1618,242.3441,243.134,1100.0
2021-04-08 09:40:00,261.16,261.56,260.92,261.15,2047.0,242.6879,243.0596,242.4649,242.6786,2047.0
2021-04-08 09:45:00,260.85,260.86,259.63,259.72,1937.0,242.3998,242.4091,241.2661,241.3498,1937.0
2021-04-08 09:50:00,259.44,259.8,259.25,259.73,5483.0,241.0896,241.4241,240.913,241.3591,5483.0
2021-04-08 09:55:00,259.55,259.67,259.37,259.56,3400.0,241.1918,241.3033,241.0245,241.2011,3400.0
2021-04-08 10:00:00,259.56,260.38,259.56,260.38,5767.0,241.2011,241.9631,241.2011,241.9631,5767.0
2021-04-08 10:05:00,260.49,261.11,260.49,261.03,2407.0,242.0653,242.6415,242.0653,242.5671,2407.0
2021-04-08 10:10:00,261.05,261.32,260.85,261.32,1204.0,242.5857,242.8366,242.3998,242.8366,1204.0
2021-04-08 10:15:00,261.0,261.21,260.85,261.07,940.0,242.5392,242.7344,242.3998,242.6043,940.0
2021-04-08 10:20:00,260.99,261.09,259.94,260.19,2478.0,242.5299,242.6229,241.5542,241.7865,2478.0
2021-04-08 10:25:00,260.14,260.74,260.13,260.7,2335.0,241.7401,242.2976,241.7308,242.2605,2335.0
2021-04-08 10:30:00,260.68,261.2,260.6,261.2,3436.0,242.2419,242.7251,242.1675,242.7251,3436.0
2021-04-08 10:35:00,261.35,261.57,261.22,261.43,1800.0,242.8645,243.0689,242.7437,242.9388,1800.0
2021-04-08 10:40:00,261.38,261.52,261.04,261.04,2540.0,242.8924,243.0225,242.5764,242.5764,2540.0
2021-04-08 10:45:00,261.17,261.72,260.95,261.54,4281.0,242.6972,243.2083,242.4928,243.041,4281.0
2021-04-08 10:50:00,261.35,261.6,261.17,261.41,1455.0,242.8645,243.0968,242.6972,242.9202,1455.0
2021-04-08 10:55:00,261.36,261.61,261.36,261.61,1189.0,242.8738,243.1061,242.8738,243.1061,1189.0
2021-04-08 11:00:00,261.63,261.99,261.54,261.99,3381.0,243.1247,243.4592,243.041,243.4592,3381.0
2021-04-08 11:05:00,261.81,261.81,261.38,261.41,1876.0,243.2919,243.2919,242.8924,242.9202,1876.0
2021-04-08 11:10:00,261.4,261.65,261.37,261.37,1800.0,242.9109,243.1433,242.8831,242.8831,1800.0
2021-04-08 11:15:00,261.49,261.76,261.49,261.67,678.0,242.9946,243.2455,242.9946,243.1618,678.0
2021-04-08 11:20:00,261.48,261.57,261.46,261.48,630.0,242.9853,243.0689,242.9667,242.9853,630.0
2021-04-08 11:25:00,261.25,261.33,261.03,261.33,1206.0,242.7716,242.8459,242.5671,242.8459,1206.0
2021-04-08 11:30:00,261.33,261.46,260.94,261.3,2895.0,242.8459,242.9667,242.4835,242.818,2895.0
2021-04-08 11:35:00,261.16,261.34,260.82,261.34,8987.0,242.6879,242.8552,242.372,242.8552,8987.0
2021-04-08 11:40:00,261.29,261.73,261.18,261.58,2123.0,242.8087,243.2176,242.7065,243.0782,2123.0
2021-04-08 11:45:00,261.58,261.75,261.57,261.75,1240.0,243.0782,243.2362,243.0689,243.2362,1240.0
2021-04-08 11:50:00,261.63,262.06,261.63,261.94,2335.0,243.1247,243.5243,243.1247,243.4127,2335.0
2021-04-08 11:55:00,261.88,261.88,261.18,261.31,6884.0,243.357,243.357,242.7065,242.8273,6884.0
2021-04-08 12:00:00,261.37,261.7,261.37,261.63,1300.0,242.8831,243.1897,242.8831,243.1247,1300.0
2021-04-08 12:05:00,261.81,262.0,261.65,261.65,5820.0,243.2919,243.4685,243.1433,243.1433,5820.0
2021-04-08 12:10:00,261.65,261.83,261.65,261.83,300.0,243.1433,243.3105,243.1433,243.3105,300.0
2021-04-08 12:15:00,261.97,262.18,261.85,261.85,1990.0,243.4406,243.6358,243.3291,243.3291,1990.0
2021-04-08 12:20:00,261.79,261.91,261.78,261.84,1000.0,243.2734,243.3849,243.2641,243.3198,1000.0
2021-04-08 12:25:00,261.72,261.98,261.69,261.86,2320.0,243.2083,243.4499,243.1804,243.3384,2320.0
2021-04-08 12:30:00,261.8,261.8,261.55,261.71,2531.0,243.2827,243.2827,243.0503,243.199,2531.0
2021-04-08 12:35:00,261.94,261.94,261.62,261.72,1698.0,243.4127,243.4127,243.1154,243.2083,1698.0
2021-04-08 12:40:00,261.67,261.73,261.51,261.73,2171.0,243.1618,243.2176,243.0132,243.2176,2171.0
2021-04-08 12:45:00,261.7,261.81,261.68,261.71,1360.0,243.1897,243.2919,243.1711,243.199,1360.0
2021-04-08 12:50:00,261.63,261.68,261.52,261.57,1500.0,243.1247,243.1711,243.0225,243.0689,1500.0
2021-04-08 12:55:00,261.56,261.56,261.45,261.45,600.0,243.0596,243.0596,242.9574,242.9574,600.0
2021-04-08 13:00:00,261.39,261.62,261.26,261.3,1541.0,242.9017,243.1154,242.7808,242.818,1541.0
2021-04-08 13:05:00,261.28,261.4,261.27,261.33,1904.0,242.7994,242.9109,242.7901,242.8459,1904.0
2021-04-08 13:10:00,261.38,261.44,261.33,261.33,326.0,242.8924,242.9481,242.8459,242.8459,326.0
2021-04-08 13:15:00,261.38,261.45,261.16,261.16,3673.0,242.8924,242.9574,242.6879,242.6879,3673.0
2021-04-08 13:20:00,261.08,261.08,260.73,260.8,2746.0,242.6136,242.6136,242.2883,242.3534,2746.0
2021-04-08 13:25:00,260.82,260.97,260.73,260.79,3880.0,242.372,242.5114,242.2883,242.3441,3880.0
2021-04-08 13:30:00,260.78,260.91,260.41,260.41,6190.0,242.3348,242.4556,241.991,241.991,6190.0
2021-04-08 13:35:00,260.49,260.66,260.24,260.52,7650.0,242.0653,242.2233,241.833,242.0932,7650.0
2021-04-08 13:40:00,260.52,260.59,260.28,260.46,4241.0,242.0932,242.1582,241.8702,242.0374,4241.0
2021-04-08 13:45:00,260.46,260.99,260.46,260.51,3112.0,242.0374,242.5299,242.0374,242.0839,3112.0
2021-04-08 13:50:00,260.51,260.83,260.47,260.53,7416.0,242.0839,242.3813,242.0467,242.1025,7416.0
2021-04-08 13:55:00,260.59,260.71,260.44,260.44,3484.0,242.1582,242.2697,242.0188,242.0188,3484.0
2021-04-08 14:00:00,260.5,261.15,260.44,261.13,3453.0,242.0746,242.6786,242.0188,242.66,3453.0
2021-04-08 14:05:00,261.11,261.25,261.05,261.16,1232.0,242.6415,242.7716,242.5857,242.6879,1232.0
2021-04-08 14:10:00,261.11,261.3,261.1,261.19,600.0,242.6415,242.818,242.6322,242.7158,600.0
2021-04-08 14:15:00,261.37,261.56,261.28,261.29,1200.0,242.8831,243.0596,242.7994,242.8087,1200.0
2021-04-08 14:20:00,261.32,261.45,261.26,261.3,1414.0,242.8366,242.9574,242.7808,242.818,1414.0
2021-04-08 14:25:00,261.26,261.56,261.25,261.31,1280.0,242.7808,243.0596,242.7716,242.8273,1280.0
2021-04-08 14:30:00,261.31,261.45,261.16,261.42,2356.0,242.8273,242.9574,242.6879,242.9295,2356.0
2021-04-08 14:35:00,261.3,261.4,261.27,261.36,1900.0,242.818,242.9109,242.7901,242.8738,1900.0
2021-04-08 14:40:00,261.32,261.57,261.16,261.5,2770.0,242.8366,243.0689,242.6879,243.0039,2770.0
2021-04-08 14:45:00,261.48,261.48,260.76,260.93,2961.0,242.9853,242.9853,242.3162,242.4742,2961.0
2021-04-08 14:50:00,260.98,261.24,260.81,260.88,2699.0,242.5207,242.7623,242.3627,242.4277,2699.0
2021-04-08 14:55:00,260.86,261.0,260.74,260.99,1618.0,242.4091,242.5392,242.2976,242.5299,1618.0
2021-04-08 15:00:00,261.0,261.09,260.9,260.99,700.0,242.5392,242.6229,242.4463,242.5299,700.0
2021-04-08 15:05:00,261.06,261.09,260.8,260.88,4042.0,242.595,242.6229,242.3534,242.4277,4042.0
2021-04-08 15:10:00,260.91,261.05,260.78,261.0,5081.0,242.4556,242.5857,242.3348,242.5392,5081.0
2021-04-08 15:15:00,260.96,261.11,260.95,261.1,2600.0,242.5021,242.6415,242.4928,242.6322,2600.0
2021-04-08 15:20:00,261.04,261.15,261.0,261.1,4651.0,242.5764,242.6786,242.5392,242.6322,4651.0
2021-04-08 15:25:00,261.06,261.07,260.9,260.9,1896.0,242.595,242.6043,242.4463,242.4463,1896.0
2021-04-08 15:30:00,260.88,260.88,260.7,260.8,2851.0,242.4277,242.4277,242.2605,242.3534,2851.0
2021-04-08 15:35:00,260.85,260.89,260.78,260.89,1844.0,242.3998,242.437,242.3348,242.437,1844.0
2021-04-08 15:40:00,260.91,261.05,260.8,260.97,3977.0,242.4556,242.5857,242.3534,242.5114,3977.0
2021-04-08 15:45:00,261.1,261.1,260.82,260.89,6051.0,242.6322,242.6322,242.372,242.437,6051.0
2021-04-08 15:50:00,260.8,261.2,260.72,261.13,9836.0,242.3534,242.7251,242.279,242.66,9836.0
2021-04-08 15:55:00,261.2,261.48,260.99,261.11,28954.0,242.7251,242.9853,242.5299,242.6415,28954.0
2021-04-09 09:30:00,263.13,263.98,262.76,263.98,11520.0,244.5186,245.3085,244.1748,245.3085,11520.0
2021-04-09 09:35:00,263.88,264.0,263.44,263.89,5268.0,245.2155,245.327,244.8067,245.2248,5268.0
2021-04-09 09:40:00,263.69,263.69,262.5,262.54,1300.0,245.039,245.039,243.9331,243.9703,1300.0
2021-04-09 09:45:00,261.79,261.79,261.39,261.66,700.0,243.2734,243.2734,242.9017,243.1526,700.0
2021-04-09 09:50:00,261.51,261.78,261.51,261.61,600.0,243.0132,243.2641,243.0132,243.1061,600.0
2021-04-09 09:55:00,261.99,262.04,261.61,262.04,1559.0,243.4592,243.5057,243.1061,243.5057,1559.0
2021-04-09 10:00:00,261.82,262.09,261.35,262.09,910.0,243.3012,243.5521,242.8645,243.5521,910.0
2021-04-09 10:05:00,262.09,262.43,262.09,262.43,200.0,243.5521,243.8681,243.5521,243.8681,200.0
2021-04-09 10:10:00,262.19,262.2,262.1,262.2,800.0,243.6451,243.6544,243.5614,243.6544,800.0
2021-04-09 10:15:00,262.16,262.39,261.99,261.99,9700.0,243.6172,243.8309,243.4592,243.4592,9700.0
2021-04-09 10:20:00,261.94,262.31,261.63,262.22,5215.0,243.4127,243.7566,243.1247,243.6729,5215.0
2021-04-09 10:25:00,262.0,262.18,262.0,262.01,500.0,243.4685,243.6358,243.4685,243.4778,500.0
2021-04-09 10:30:00,262.2,262.35,261.8,262.09,2887.0,243.6544,243.7938,243.2827,243.5521,2887.0
2021-04-09 10:35:00,261.91,262.17,261.91,262.17,200.0,243.3849,243.6265,243.3849,243.6265,200.0
2021-04-09 10:40:00,261.99,262.09,261.71,261.71,2652.0,243.4592,243.5521,243.199,243.199,2652.0
2021-04-09 10:45:00,261.71,262.03,261.71,262.02,1901.0,243.199,243.4964,243.199,243.4871,1901.0
2021-04-09 10:50:00,262.19,262.72,262.19,262.6,1103.0,243.6451,244.1376,243.6451,244.0261,1103.0
2021-04-09 10:55:00,262.45,262.61,262.37,262.49,2479.0,243.8867,244.0354,243.8123,243.9238,2479.0
2021-04-09 11:00:00,262.51,263.18,257.17,261.91,36242.0,243.9424,244.565,238.9801,243.3849,36242.0
2021-04-09 11:05:00,262.27,262.58,262.03,262.21,8312.0,243.7194,244.0075,243.4964,243.6637,8312.0
2021-04-09 11:10:00,262.41,262.41,262.05,262.05,618.0,243.8495,243.8495,243.515,243.515,618.0
2021-04-09 11:15:00,262.4,262.55,262.31,262.32,2200.0,243.8402,243.9796,243.7566,243.7659,2200.0
2021-04-09 11:20:00,262.38,262.38,262.01,262.07,2607.0,243.8216,243.8216,243.4778,243.5336,2607.0
2021-04-09 11:25:00,262.12,262.47,262.1,262.47,4155.0,243.58,243.9053,243.5614,243.9053,4155.0
2021-04-09 11:30:00,262.39,262.39,262.1,262.25,2400.0,243.8309,243.8309,243.5614,243.7008,2400.0
2021-04-09 11:35:00,262.07,262.07,261.77,261.78,1463.0,243.5336,243.5336,243.2548,243.2641,1463.0
2021-04-09 11:40:00,261.63,262.35,261.63,262.3,4894.0,243.1247,243.7938,243.1247,243.7473,4894.0
2021-04-09 11:45:00,262.31,262.48,262.16,262.48,500.0,243.7566,243.9146,243.6172,243.9146,500.0
2021-04-09 11:50:00,262.29,262.44,260.89,260.89,3602.0,243.738,243.8774,242.437,242.437,3602.0
2021-04-09 11:55:00,261.18,261.27,260.76,261.18,5404.0,242.7065,242.7901,242.3162,242.7065,5404.0
2021-04-09 12:00:00,261.09,261.36,261.05,261.33,1844.0,242.6229,242.8738,242.5857,242.8459,1844.0
2021-04-09 12:05:00,261.33,261.39,261.09,261.35,4119.0,242.8459,242.9017,242.6229,242.8645,4119.0
2021-04-09 12:10:00,261.36,261.36,261.16,261.21,521.0,242.8738,242.8738,242.6879,242.7344,521.0
2021-04-09 12:15:00,261.41,261.66,261.4,261.48,2489.0,242.9202,243.1526,242.9109,242.9853,2489.0
2021-04-09 12:20:00,261.57,261.68,261.55,261.68,1112.0,243.0689,243.1711,243.0503,243.1711,1112.0
2021-04-09 12:25:00,261.52,261.82,261.43,261.82,1440.0,243.0225,243.3012,242.9388,243.3012,1440.0
2021-04-09 12:30:00,261.77,261.98,261.77,261.79,1310.0,243.2548,243.4499,243.2548,243.2734,1310.0
2021-04-09 12:35:00,261.9,262.29,261.85,262.28,2467.0,243.3756,243.738,243.3291,243.7287,2467.0
2021-04-09 12:40:00,262.03,262.04,261.86,261.94,2538.0,243.4964,243.5057,243.3384,243.4127,2538.0
2021-04-09 12:45:00,262.01,262.47,261.93,262.47,1100.0,243.4778,243.9053,243.4035,243.9053,1100.0
2021-04-09 12:50:00,262.26,262.43,262.16,262.36,1801.0,243.7101,243.8681,243.6172,243.803,1801.0
2021-04-09 12:55:00,262.39,262.75,262.39,262.6,2850.0,243.8309,244.1655,243.8309,244.0261,2850.0
2021-04-09 13:00:00,262.93,262.93,262.73,262.9,2030.0,244.3327,244.3327,244.1469,244.3048,2030.0
2021-04-09 13:05:00,262.93,263.02,262.88,262.88,1000.0,244.3327,244.4164,244.2863,244.2863,1000.0
2021-04-09 13:10:00,262.88,263.03,262.01,262.75,3006.0,244.2863,244.4257,243.4778,244.1655,3006.0
2021-04-09 13:15:00,262.68,262.72,262.01,262.31,5806.0,244.1004,244.1376,243.4778,243.7566,5806.0
2021-04-09 13:20:00,262.31,262.44,262.17,262.17,796.0,243.7566,243.8774,243.6265,243.6265,796.0
2021-04-09 13:25:00,262.36,262.43,262.25,262.25,900.0,243.803,243.8681,243.7008,243.7008,900.0
2021-04-09 13:30:00,262.47,262.59,262.47,262.59,1591.0,243.9053,244.0168,243.9053,244.0168,1591.0
2021-04-09 13:35:00,262.56,263.0,262.56,263.0,2198.0,243.9889,244.3978,243.9889,244.3978,2198.0
2021-04-09 13:40:00,263.07,263.48,263.05,263.22,2448.0,244.4628,244.8438,244.4442,244.6022,2448.0
2021-04-09 13:45:00,263.18,263.59,263.17,263.41,904.0,244.565,244.946,244.5558,244.7788,904.0
2021-04-09 13:50:00,263.17,263.21,262.83,262.97,2601.0,244.5558,244.5929,244.2398,244.3699,2601.0
2021-04-09 13:55:00,262.94,263.04,260.7,262.86,6573.0,244.342,244.4349,242.2605,244.2677,6573.0
2021-04-09 14:00:00,263.22,263.52,263.1,263.41,1848.0,244.6022,244.881,244.4907,244.7788,1848.0
2021-04-09 14:05:00,263.3,263.76,263.15,263.76,1700.0,244.6766,245.104,244.5372,245.104,1700.0
2021-04-09 14:10:00,263.76,263.99,263.76,263.9,1173.0,245.104,245.3178,245.104,245.2341,1173.0
2021-04-09 14:15:00,263.89,263.9,263.38,263.42,3828.0,245.2248,245.2341,244.7509,244.7881,3828.0
2021-04-09 14:20:00,263.45,263.53,263.42,263.52,838.0,244.8159,244.8903,244.7881,244.881,838.0
2021-04-09 14:25:00,263.48,263.67,263.47,263.57,1914.0,244.8438,245.0204,244.8345,244.9275,1914.0
2021-04-09 14:30:00,263.51,263.68,263.12,263.4,3310.0,244.8717,245.0297,244.5093,244.7695,3310.0
2021-04-09 14:35:00,263.43,263.57,263.39,263.43,1301.0,244.7974,244.9275,244.7602,244.7974,1301.0
2021-04-09 14:40:00,263.49,263.49,263.36,263.38,600.0,244.8531,244.8531,244.7323,244.7509,600.0
2021-04-09 14:45:00,263.43,263.59,263.27,263.59,2199.0,244.7974,244.946,244.6487,244.946,2199.0
2021-04-09 14:50:00,263.5,263.64,263.43,263.59,1000.0,244.8624,244.9925,244.7974,244.946,1000.0
2021-04-09 14:55:00,263.78,263.78,263.44,263.44,909.0,245.1226,245.1226,244.8067,244.8067,909.0
2021-04-09 15:00:00,263.67,263.67,263.55,263.62,1898.0,245.0204,245.0204,244.9089,244.9739,1898.0
2021-04-09 15:05:00,263.8,264.0,263.62,263.78,1969.0,245.1412,245.327,244.9739,245.1226,1969.0
2021-04-09 15:10:00,263.85,263.9,263.59,263.81,2200.0,245.1877,245.2341,244.946,245.1505,2200.0
2021-04-09 15:15:00,263.65,263.89,263.59,263.75,1886.0,245.0018,245.2248,244.946,245.0947,1886.0
2021-04-09 15:20:00,263.72,263.82,263.58,263.58,1949.0,245.0668,245.1598,244.9368,244.9368,1949.0
2021-04-09 15:25:00,263.67,263.87,263.61,263.87,2247.0,245.0204,245.2062,244.9646,245.2062,2247.0
2021-04-09 15:30:00,263.87,264.2,263.77,264.02,2300.0,245.2062,245.5129,245.1133,245.3456,2300.0
2021-04-09 15:35:00,263.98,264.24,263.9,264.11,4000.0,245.3085,245.5501,245.2341,245.4293,4000.0
2021-04-09 15:40:00,264.04,264.21,264.04,264.13,2136.0,245.3642,245.5222,245.3642,245.4478,2136.0
2021-04-09 15:45:00,264.18,264.45,264.06,264.39,3797.0,245.4943,245.7452,245.3828,245.6895,3797.0
2021-04-09 15:50:00,264.35,265.09,264.35,264.77,13505.0,245.6523,246.3399,245.6523,246.0426,13505.0
2021-04-09 15:55:00,264.58,264.78,264.42,264.6,25167.0,245.866,246.0519,245.7173,245.8846,25167.0
2021-04-12 09:30:00,264.08,266.14,264.08,265.15,13312.0,245.4014,247.3157,245.4014,246.3957,13312.0
2021-04-12 09:35:00,265.52,265.58,265.39,265.55,700.0,246.7395,246.7953,246.6187,246.7674,700.0
2021-04-12 09:40:00,265.63,266.42,265.63,266.09,1268.0,246.8418,247.5759,246.8418,247.2692,1268.0
2021-04-12 09:45:00,266.22,266.58,265.65,265.81,3865.0,247.39,247.7246,246.8603,247.009,3865.0
2021-04-12 09:50:00,265.54,265.7,264.9,264.91,3200.0,246.7581,246.9068,246.1634,246.1727,3200.0
2021-04-12 09:55:00,265.17,266.07,265.16,266.06,3647.0,246.4143,247.2506,246.405,247.2413,3647.0
2021-04-12 10:00:00,265.82,266.07,265.39,265.51,6900.0,247.0183,247.2506,246.6187,246.7302,6900.0
2021-04-12 10:05:00,265.42,265.48,265.02,265.24,2530.0,246.6466,246.7024,246.2749,246.4793,2530.0
2021-04-12 10:10:00,265.44,265.54,265.26,265.26,1045.0,246.6652,246.7581,246.4979,246.4979,1045.0
2021-04-12 10:15:00,265.38,265.38,264.79,265.01,2729.0,246.6094,246.6094,246.0612,246.2656,2729.0
2021-04-12 10:20:00,264.83,265.27,264.63,264.73,4644.0,246.0983,246.5072,245.9125,246.0054,4644.0
2021-04-12 10:25:00,264.78,264.91,264.69,264.91,2195.0,246.0519,246.1727,245.9682,246.1727,2195.0
2021-04-12 10:30:00,264.97,264.98,264.38,264.6,4868.0,246.2284,246.2377,245.6802,245.8846,4868.0
2021-04-12 10:35:00,264.5,264.53,264.25,264.25,2723.0,245.7917,245.8196,245.5594,245.5594,2723.0
2021-04-12 10:40:00,264.15,264.49,264.08,264.49,2300.0,245.4664,245.7824,245.4014,245.7824,2300.0
2021-04-12 10:45:00,264.46,264.8,264.45,264.79,1300.0,245.7545,246.0705,245.7452,246.0612,1300.0
2021-04-12 10:50:00,264.8,265.24,264.68,265.06,4020.0,246.0705,246.4793,245.9589,246.3121,4020.0
2021-04-12 10:55:00,265.12,265.48,265.12,265.31,1813.0,246.3678,246.7024,246.3678,246.5444,1813.0
2021-04-12 11:00:00,265.27,265.43,265.27,265.32,661.0,246.5072,246.6559,246.5072,246.5537,661.0
2021-04-12 11:05:00,265.1,265.23,265.01,265.01,1557.0,246.3492,246.47,246.2656,246.2656,1557.0
2021-04-12 11:10:00,264.94,265.11,264.78,265.11,1903.0,246.2006,246.3585,246.0519,246.3585,1903.0
2021-04-12 11:15:00,265.14,265.68,265.14,265.68,2308.0,246.3864,246.8882,246.3864,246.8882,2308.0
2021-04-12 11:20:00,265.58,266.21,265.58,266.21,1634.0,246.7953,247.3807,246.7953,247.3807,1634.0
2021-04-12 11:25:00,266.15,266.35,265.98,266.21,2528.0,247.325,247.5108,247.167,247.3807,2528.0
2021-04-12 11:30:00,266.03,266.47,266.02,266.19,600.0,247.2135,247.6223,247.2042,247.3621,600.0
2021-04-12 11:35:00,266.28,266.38,266.16,266.3,875.0,247.4458,247.5387,247.3343,247.4644,875.0
2021-04-12 11:40:00,266.58,266.58,266.34,266.49,1646.0,247.7246,247.7246,247.5015,247.6409,1646.0
2021-04-12 11:45:00,266.37,266.47,266.34,266.35,978.0,247.5294,247.6223,247.5015,247.5108,978.0
2021-04-12 11:50:00,266.45,266.77,266.44,266.73,3552.0,247.6038,247.9011,247.5945,247.8639,3552.0
2021-04-12 11:55:00,266.61,266.7,266.25,266.35,2150.0,247.7524,247.8361,247.4179,247.5108,2150.0
2021-04-12 12:00:00,266.29,266.29,265.72,265.72,1225.0,247.4551,247.4551,246.9254,246.9254,1225.0
2021-04-12 12:05:00,265.77,265.77,265.51,265.51,741.0,246.9719,246.9719,246.7302,246.7302,741.0
2021-04-12 12:10:00,265.53,265.8,265.52,265.73,846.0,246.7488,246.9997,246.7395,246.9347,846.0
2021-04-12 12:15:00,265.63,265.74,265.61,265.74,695.0,246.8418,246.944,246.8232,246.944,695.0
2021-04-12 12:20:00,265.66,266.13,265.66,266.04,1641.0,246.8696,247.3064,246.8696,247.2228,1641.0
2021-04-12 12:25:00,266.19,266.27,266.1,266.19,1300.0,247.3621,247.4365,247.2785,247.3621,1300.0
2021-04-12 12:30:00,266.49,266.71,266.4,266.66,3500.0,247.6409,247.8454,247.5573,247.7989,3500.0
2021-04-12 12:35:00,266.47,266.47,266.05,266.1,8036.0,247.6223,247.6223,247.232,247.2785,8036.0
2021-04-12 12:40:00,266.14,266.14,265.87,265.98,2781.0,247.3157,247.3157,247.0648,247.167,2781.0
2021-04-12 12:45:00,266.08,266.42,266.08,266.25,837.0,247.2599,247.5759,247.2599,247.4179,837.0
2021-04-12 12:50:00,266.26,266.26,265.87,265.92,3485.0,247.4272,247.4272,247.0648,247.1112,3485.0
2021-04-12 12:55:00,265.92,265.93,265.32,265.32,1000.0,247.1112,247.1205,246.5537,246.5537,1000.0
2021-04-12 13:00:00,265.3,265.46,265.23,265.44,1895.0,246.5351,246.6838,246.47,246.6652,1895.0
2021-04-12 13:05:00,265.44,265.51,265.03,265.04,1101.0,246.6652,246.7302,246.2842,246.2935,1101.0
2021-04-12 13:10:00,264.98,265.02,264.86,264.87,1458.0,246.2377,246.2749,246.1262,246.1355,1458.0
2021-04-12 13:15:00,264.93,265.02,264.91,264.91,900.0,246.1913,246.2749,246.1727,246.1727,900.0
2021-04-12 13:20:00,264.89,265.02,264.78,264.82,2037.0,246.1541,246.2749,246.0519,246.089,2037.0
2021-04-12 13:25:00,264.9,265.07,264.82,264.88,2070.0,246.1634,246.3214,246.089,246.1448,2070.0
2021-04-12 13:30:00,264.75,264.89,264.67,264.72,1804.0,246.024,246.1541,245.9497,245.9961,1804.0
2021-04-12 13:35:00,264.91,264.91,264.39,264.5,2659.0,246.1727,246.1727,245.6895,245.7917,2659.0
2021-04-12 13:40:00,264.5,264.53,264.07,264.11,2500.0,245.7917,245.8196,245.3921,245.4293,2500.0
2021-04-12 13:45:00,264.26,264.26,263.96,263.97,3264.0,245.5687,245.5687,245.2899,245.2992,3264.0
2021-04-12 13:50:00,263.8,263.88,263.74,263.79,2796.0,245.1412,245.2155,245.0854,245.1319,2796.0
2021-04-12 13:55:00,263.67,263.88,263.5,263.61,2400.0,245.0204,245.2155,244.8624,244.9646,2400.0
2021-04-12 14:00:00,263.8,264.11,263.76,264.09,1900.0,245.1412,245.4293,245.104,245.4107,1900.0
2021-04-12 14:05:00,263.95,264.17,263.79,264.12,2793.0,245.2806,245.485,245.1319,245.4386,2793.0
2021-04-12 14:10:00,263.95,263.95,263.61,263.93,2924.0,245.2806,245.2806,244.9646,245.262,2924.0
2021-04-12 14:15:00,263.99,264.23,263.89,264.12,1401.0,245.3178,245.5408,245.2248,245.4386,1401.0
2021-04-12 14:20:00,264.2,264.53,264.2,264.42,2100.0,245.5129,245.8196,245.5129,245.7173,2100.0
2021-04-12 14:25:00,264.39,264.44,264.09,264.15,2337.0,245.6895,245.7359,245.4107,245.4664,2337.0
2021-04-12 14:30:00,264.18,264.29,264.08,264.17,3152.0,245.4943,245.5965,245.4014,245.485,3152.0
2021-04-12 14:35:00,264.18,264.39,264.07,264.25,1622.0,245.4943,245.6895,245.3921,245.5594,1622.0
2021-04-12 14:40:00,264.22,264.53,264.22,264.29,1511.0,245.5315,245.8196,245.5315,245.5965,1511.0
2021-04-12 14:45:00,264.33,264.54,264.33,264.54,800.0,245.6337,245.8288,245.6337,245.8288,800.0
2021-04-12 14:50:00,264.48,264.5,264.36,264.5,1000.0,245.7731,245.7917,245.6616,245.7917,1000.0
2021-04-12 14:55:00,264.58,264.62,264.39,264.4,2086.0,245.866,245.9032,245.6895,245.6988,2086.0
2021-04-12 15:00:00,264.48,264.53,264.3,264.44,2400.0,245.7731,245.8196,245.6058,245.7359,2400.0
2021-04-12 15:05:00,264.49,264.54,264.33,264.33,2824.0,245.7824,245.8288,245.6337,245.6337,2824.0
2021-04-12 15:10:00,264.3,264.32,264.0,264.0,1620.0,245.6058,245.6244,245.327,245.327,1620.0
2021-04-12 15:15:00,264.0,264.09,263.94,264.02,2600.0,245.327,245.4107,245.2713,245.3456,2600.0
2021-04-12 15:20:00,263.99,264.5,263.99,264.42,1708.0,245.3178,245.7917,245.3178,245.7173,1708.0
2021-04-12 15:25:00,264.45,264.63,264.45,264.63,1205.0,245.7452,245.9125,245.7452,245.9125,1205.0
2021-04-12 15:30:00,264.65,264.91,264.65,264.8,3758.0,245.9311,246.1727,245.9311,246.0705,3758.0
2021-04-12 15:35:00,264.86,265.24,264.86,265.24,3423.0,246.1262,246.4793,246.1262,246.4793,3423.0
2021-04-12 15:40:00,265.22,265.4,265.17,265.32,4501.0,246.4608,246.628,246.4143,246.5537,4501.0
2021-04-12 15:45:00,265.35,265.45,265.32,265.44,4709.0,246.5816,246.6745,246.5537,246.6652,4709.0
2021-04-12 15:50:00,265.52,265.67,265.32,265.39,10335.0,246.7395,246.8789,246.5537,246.6187,10335.0
2021-04-12 15:55:00,265.36,265.36,264.96,265.18,34638.0,246.5909,246.5909,246.2191,246.4236,34638.0
2021-04-13 09:30:00,260.27,262.07,260.0,261.79,19159.0,241.8609,243.5336,241.61,243.2734,19159.0
2021-04-13 09:35:00,262.2,262.32,261.76,262.2,1899.0,243.6544,243.7659,243.2455,243.6544,1899.0
2021-04-13 09:40:00,261.87,262.48,261.73,261.74,4485.0,243.3477,243.9146,243.2176,243.2269,4485.0
2021-04-13 09:45:00,261.46,261.46,260.68,260.75,2908.0,242.9667,242.9667,242.2419,242.3069,2908.0
2021-04-13 09:50:00,260.86,260.88,259.46,259.46,4860.0,242.4091,242.4277,241.1082,241.1082,4860.0
2021-04-13 09:55:00,259.66,259.89,259.42,259.62,9576.0,241.294,241.5077,241.071,241.2568,9576.0
2021-04-13 10:00:00,259.63,260.6,259.61,260.56,3897.0,241.2661,242.1675,241.2476,242.1304,3897.0
2021-04-13 10:05:00,260.37,260.65,260.37,260.62,3388.0,241.9538,242.214,241.9538,242.1861,3388.0
2021-04-13 10:10:00,260.66,261.15,260.6,260.6,3043.0,242.2233,242.6786,242.1675,242.1675,3043.0
2021-04-13 10:15:00,260.91,261.42,260.73,261.42,2256.0,242.4556,242.9295,242.2883,242.9295,2256.0
2021-04-13 10:20:00,261.5,261.96,261.45,261.88,6254.0,243.0039,243.4313,242.9574,243.357,6254.0
2021-04-13 10:25:00,261.86,261.95,261.16,261.19,5777.0,243.3384,243.422,242.6879,242.7158,5777.0
2021-04-13 10:30:00,261.25,261.25,260.73,260.78,2325.0,242.7716,242.7716,242.2883,242.3348,2325.0
2021-04-13 10:35:00,260.61,260.61,259.87,259.87,5500.0,242.1768,242.1768,241.4892,241.4892,5500.0
2021-04-13 10:40:00,259.63,259.86,259.41,259.79,3453.0,241.2661,241.4799,241.0617,241.4148,3453.0
2021-04-13 10:45:00,260.02,260.02,259.69,259.73,8644.0,241.6286,241.6286,241.3219,241.3591,8644.0
2021-04-13 10:50:00,259.75,259.9,259.44,259.86,2532.0,241.3777,241.517,241.0896,241.4799,2532.0
2021-04-13 10:55:00,259.98,260.02,259.61,259.68,4307.0,241.5914,241.6286,241.2476,241.3126,4307.0
2021-04-13 11:00:00,259.81,260.09,259.7,260.05,1800.0,241.4334,241.6936,241.3312,241.6564,1800.0
2021-04-13 11:05:00,260.05,260.1,259.47,259.5,3667.0,241.6564,241.7029,241.1175,241.1453,3667.0
2021-04-13 11:10:00,259.72,259.72,259.17,259.19,1800.0,241.3498,241.3498,240.8387,240.8573,1800.0
2021-04-13 11:15:00,259.17,259.45,259.17,259.38,3600.0,240.8387,241.0989,240.8387,241.0338,3600.0
2021-04-13 11:20:00,259.44,259.99,259.43,259.99,2047.0,241.0896,241.6007,241.0803,241.6007,2047.0
2021-04-13 11:25:00,259.95,260.44,259.94,260.38,2895.0,241.5635,242.0188,241.5542,241.9631,2895.0
2021-04-13 11:30:00,260.44,260.77,260.37,260.74,5331.0,242.0188,242.3255,241.9538,242.2976,5331.0
2021-04-13 11:35:00,260.85,260.88,260.04,260.13,4176.0,242.3998,242.4277,241.6471,241.7308,4176.0
2021-04-13 11:40:00,260.12,260.22,260.12,260.14,1220.0,241.7215,241.8144,241.7215,241.7401,1220.0
2021-04-13 11:45:00,260.2,260.33,260.16,260.24,1500.0,241.7958,241.9166,241.7587,241.833,1500.0
2021-04-13 11:50:00,260.23,260.24,260.05,260.07,2486.0,241.8237,241.833,241.6564,241.675,2486.0
2021-04-13 11:55:00,260.03,260.03,259.79,259.87,3163.0,241.6378,241.6378,241.4148,241.4892,3163.0
2021-04-13 12:00:00,259.86,259.86,259.66,259.83,3342.0,241.4799,241.4799,241.294,241.452,3342.0
2021-04-13 12:05:00,259.76,259.87,259.67,259.83,2270.0,241.3869,241.4892,241.3033,241.452,2270.0
2021-04-13 12:10:00,259.79,259.86,259.65,259.77,8115.0,241.4148,241.4799,241.2847,241.3962,8115.0
2021-04-13 12:15:00,259.86,259.93,259.81,259.92,1208.0,241.4799,241.5449,241.4334,241.5356,1208.0
2021-04-13 12:20:00,259.89,259.95,259.66,259.72,6463.0,241.5077,241.5635,241.294,241.3498,6463.0
2021-04-13 12:25:00,259.77,259.92,259.6,259.91,3700.0,241.3962,241.5356,241.2383,241.5263,3700.0
2021-04-13 12:30:00,259.65,259.65,259.25,259.28,600.0,241.2847,241.2847,240.913,240.9409,600.0
2021-04-13 12:35:00,259.28,259.34,259.21,259.21,1871.0,240.9409,240.9967,240.8758,240.8758,1871.0
2021-04-13 12:40:00,259.28,259.28,258.88,259.02,2828.0,240.9409,240.9409,240.5692,240.6993,2828.0
2021-04-13 12:45:00,258.8,259.14,258.8,259.14,1300.0,240.4948,240.8108,240.4948,240.8108,1300.0
2021-04-13 12:50:00,259.05,259.14,258.9,259.11,959.0,240.7272,240.8108,240.5878,240.7829,959.0
2021-04-13 12:55:00,259.12,259.12,258.9,259.02,1300.0,240.7922,240.7922,240.5878,240.6993,1300.0
2021-04-13 13:00:00,258.91,259.08,258.81,259.06,1759.0,240.5971,240.755,240.5041,240.7365,1759.0
2021-04-13 13:05:00,259.08,259.55,258.78,259.31,4016.0,240.755,241.1918,240.4763,240.9688,4016.0
2021-04-13 13:10:00,259.44,259.54,259.34,259.5,995.0,241.0896,241.1825,240.9967,241.1453,995.0
2021-04-13 13:15:00,259.61,259.69,259.31,259.31,2177.0,241.2476,241.3219,240.9688,240.9688,2177.0
2021-04-13 13:20:00,259.43,259.43,259.14,259.22,1693.0,241.0803,241.0803,240.8108,240.8851,1693.0
2021-04-13 13:25:00,259.31,259.32,259.07,259.07,4000.0,240.9688,240.9781,240.7457,240.7457,4000.0
2021-04-13 13:30:00,259.14,259.35,259.06,259.21,2634.0,240.8108,241.0059,240.7365,240.8758,2634.0
2021-04-13 13:35:00,259.31,259.6,259.3,259.6,1513.0,240.9688,241.2383,240.9595,241.2383,1513.0
2021-04-13 13:40:00,259.69,259.69,259.39,259.54,2100.0,241.3219,241.3219,241.0431,241.1825,2100.0
2021-04-13 13:45:00,259.69,259.74,259.42,259.5,4155.0,241.3219,241.3684,241.071,241.1453,4155.0
2021-04-13 13:50:00,259.45,259.76,259.4,259.65,2500.0,241.0989,241.3869,241.0524,241.2847,2500.0
2021-04-13 13:55:00,259.71,260.26,259.71,260.26,1816.0,241.3405,241.8516,241.3405,241.8516,1816.0
2021-04-13 14:00:00,260.21,260.47,260.19,260.42,9916.0,241.8051,242.0467,241.7865,242.0003,9916.0
2021-04-13 14:05:00,260.42,260.42,260.12,260.23,2097.0,242.0003,242.0003,241.7215,241.8237,2097.0
2021-04-13 14:10:00,260.21,260.75,260.2,260.65,1820.0,241.8051,242.3069,241.7958,242.214,1820.0
2021-04-13 14:15:00,260.69,260.75,260.62,260.7,1401.0,242.2512,242.3069,242.1861,242.2605,1401.0
2021-04-13 14:20:00,260.7,260.83,260.41,260.48,3235.0,242.2605,242.3813,241.991,242.056,3235.0
2021-04-13 14:25:00,260.59,260.88,260.59,260.74,1026.0,242.1582,242.4277,242.1582,242.2976,1026.0
2021-04-13 14:30:00,260.85,260.99,260.77,260.94,2300.0,242.3998,242.5299,242.3255,242.4835,2300.0
2021-04-13 14:35:00,260.92,260.93,260.53,260.56,2963.0,242.4649,242.4742,242.1025,242.1304,2963.0
2021-04-13 14:40:00,260.65,260.85,260.55,260.84,2678.0,242.214,242.3998,242.1211,242.3906,2678.0
2021-04-13 14:45:00,260.73,260.92,260.67,260.88,2220.0,242.2883,242.4649,242.2326,242.4277,2220.0
2021-04-13 14:50:00,260.93,261.0,260.83,260.9,2100.0,242.4742,242.5392,242.3813,242.4463,2100.0
2021-04-13 14:55:00,260.95,261.4,260.85,261.18,4429.0,242.4928,242.9109,242.3998,242.7065,4429.0
2021-04-13 15:00:00,261.31,261.59,261.28,261.43,2243.0,242.8273,243.0875,242.7994,242.9388,2243.0
2021-04-13 15:05:00,261.46,261.75,261.45,261.7,2802.0,242.9667,243.2362,242.9574,243.1897,2802.0
2021-04-13 15:10:00,261.75,261.91,261.75,261.85,4245.0,243.2362,243.3849,243.2362,243.3291,4245.0
2021-04-13 15:15:00,261.8,261.87,261.61,261.87,4340.0,243.2827,243.3477,243.1061,243.3477,4340.0
2021-04-13 15:20:00,261.88,262.08,261.44,261.5,5224.0,243.357,243.5428,242.9481,243.0039,5224.0
2021-04-13 15:25:00,261.46,261.62,261.34,261.54,4376.0,242.9667,243.1154,242.8552,243.041,4376.0
2021-04-13 15:30:00,261.59,261.77,261.59,261.69,5703.0,243.0875,243.2548,243.0875,243.1804,5703.0
2021-04-13 15:35:00,261.7,261.81,261.54,261.8,9835.0,243.1897,243.2919,243.041,243.2827,9835.0
2021-04-13 15:40:00,261.81,262.19,261.76,261.96,9720.0,243.2919,243.6451,243.2455,243.4313,9720.0
2021-04-13 15:45:00,261.92,261.92,261.68,261.76,6717.0,243.3942,243.3942,243.1711,243.2455,6717.0
2021-04-13 15:50:00,261.7,261.92,261.52,261.92,11495.0,243.1897,243.3942,243.0225,243.3942,11495.0
2021-04-13 15:55:00,261.88,262.1,261.51,262.02,27543.0,243.357,243.5614,243.0132,243.4871,27543.0
2021-04-14 09:30:00,262.76,262.76,261.58,261.87,9671.0,244.1748,244.1748,243.0782,243.3477,9671.0
2021-04-14 09:35:00,262.03,262.85,262.03,262.85,2019.0,243.4964,244.2584,243.4964,244.2584,2019.0
2021-04-14 09:40:00,262.53,262.82,262.24,262.24,600.0,243.961,244.2305,243.6915,243.6915,600.0
2021-04-14 09:45:00,262.92,263.03,262.24,262.62,2642.0,244.3234,244.4257,243.6915,244.0447,2642.0
2021-04-14 09:50:00,262.78,263.46,262.78,263.46,504.0,244.1933,244.8252,244.1933,244.8252,504.0
2021-04-14 09:55:00,262.92,263.43,262.92,263.41,1154.0,244.3234,244.7974,244.3234,244.7788,1154.0
2021-04-14 10:00:00,263.11,263.43,263.05,263.05,1295.0,244.5,244.7974,244.4442,244.4442,1295.0
2021-04-14 10:05:00,263.16,263.23,262.75,262.75,2500.0,244.5465,244.6115,244.1655,244.1655,2500.0
2021-04-14 10:10:00,262.82,262.83,262.23,262.69,5761.0,244.2305,244.2398,243.6822,244.1097,5761.0
2021-04-14 10:15:00,262.72,262.72,262.3,262.45,1307.0,244.1376,244.1376,243.7473,243.8867,1307.0
2021-04-14 10:20:00,262.27,262.27,261.67,261.67,1144.0,243.7194,243.7194,243.1618,243.1618,1144.0
2021-04-14 10:25:00,261.73,261.76,261.23,261.46,3346.0,243.2176,243.2455,242.753,242.9667,3346.0
2021-04-14 10:30:00,261.32,261.34,261.12,261.21,1000.0,242.8366,242.8552,242.6507,242.7344,1000.0
2021-04-14 10:35:00,261.09,261.24,260.84,260.92,3892.0,242.6229,242.7623,242.3906,242.4649,3892.0
2021-04-14 10:40:00,260.78,260.92,260.51,260.83,3758.0,242.3348,242.4649,242.0839,242.3813,3758.0
2021-04-14 10:45:00,260.88,260.88,260.67,260.68,2420.0,242.4277,242.4277,242.2326,242.2419,2420.0
2021-04-14 10:50:00,260.68,261.06,260.68,260.95,3039.0,242.2419,242.595,242.2419,242.4928,3039.0
2021-04-14 10:55:00,260.92,261.25,260.92,261.25,1900.0,242.4649,242.7716,242.4649,242.7716,1900.0
2021-04-14 11:00:00,261.26,261.37,261.17,261.37,2526.0,242.7808,242.8831,242.6972,242.8831,2526.0
2021-04-14 11:05:00,261.64,261.77,261.3,261.77,1796.0,243.134,243.2548,242.818,243.2548,1796.0
2021-04-14 11:10:00,261.63,261.63,261.16,261.3,1668.0,243.1247,243.1247,242.6879,242.818,1668.0
2021-04-14 11:15:00,261.26,261.36,261.12,261.3,2709.0,242.7808,242.8738,242.6507,242.818,2709.0
2021-04-14 11:20:00,261.22,261.29,260.94,261.24,10506.0,242.7437,242.8087,242.4835,242.7623,10506.0
2021-04-14 11:25:00,261.07,261.08,260.79,261.03,2358.0,242.6043,242.6136,242.3441,242.5671,2358.0
2021-04-14 11:30:00,261.18,261.33,261.13,261.13,1007.0,242.7065,242.8459,242.66,242.66,1007.0
2021-04-14 11:35:00,261.19,261.48,261.17,261.17,1200.0,242.7158,242.9853,242.6972,242.6972,1200.0
2021-04-14 11:40:00,261.1,261.29,261.09,261.24,1199.0,242.6322,242.8087,242.6229,242.7623,1199.0
2021-04-14 11:45:00,261.24,261.36,261.22,261.23,1059.0,242.7623,242.8738,242.7437,242.753,1059.0
2021-04-14 11:50:00,261.28,261.28,260.81,260.81,1583.0,242.7994,242.7994,242.3627,242.3627,1583.0
2021-04-14 11:55:00,260.94,260.94,260.67,260.67,1540.0,242.4835,242.4835,242.2326,242.2326,1540.0
2021-04-14 12:00:00,260.65,260.65,260.6,260.6,224.0,242.214,242.214,242.1675,242.1675,224.0
2021-04-14 12:05:00,260.66,260.85,260.66,260.85,1038.0,242.2233,242.3998,242.2233,242.3998,1038.0
2021-04-14 12:10:00,260.8,260.8,260.64,260.74,1868.0,242.3534,242.3534,242.2047,242.2976,1868.0
2021-04-14 12:15:00,260.82,260.85,260.82,260.85,300.0,242.372,242.3998,242.372,242.3998,300.0
2021-04-14 12:20:00,260.85,261.01,260.84,260.99,600.0,242.3998,242.5485,242.3906,242.5299,600.0
2021-04-14 12:25:00,261.01,261.01,260.65,260.65,1617.0,242.5485,242.5485,242.214,242.214,1617.0
2021-04-14 12:30:00,260.65,260.65,260.33,260.39,1900.0,242.214,242.214,241.9166,241.9724,1900.0
2021-04-14 12:35:00,260.33,260.64,260.33,260.63,800.0,241.9166,242.2047,241.9166,242.1954,800.0
2021-04-14 12:40:00,260.64,260.98,260.59,260.98,1600.0,242.2047,242.5207,242.1582,242.5207,1600.0
2021-04-14 12:45:00,261.04,261.11,260.85,261.11,2101.0,242.5764,242.6415,242.3998,242.6415,2101.0
2021-04-14 12:50:00,261.15,261.28,261.03,261.03,602.0,242.6786,242.7994,242.5671,242.5671,602.0
2021-04-14 12:55:00,260.96,260.99,260.83,260.84,3802.0,242.5021,242.5299,242.3813,242.3906,3802.0
2021-04-14 13:00:00,260.86,260.86,260.62,260.65,2400.0,242.4091,242.4091,242.1861,242.214,2400.0
2021-04-14 13:05:00,260.58,260.74,260.46,260.69,2240.0,242.1489,242.2976,242.0374,242.2512,2240.0
2021-04-14 13:10:00,260.69,260.69,260.43,260.44,454.0,242.2512,242.2512,242.0096,242.0188,454.0
2021-04-14 13:15:00,260.53,260.69,260.53,260.54,1106.0,242.1025,242.2512,242.1025,242.1118,1106.0
2021-04-14 13:20:00,260.59,260.82,260.59,260.75,2400.0,242.1582,242.372,242.1582,242.3069,2400.0
2021-04-14 13:25:00,260.68,260.97,260.67,260.97,1548.0,242.2419,242.5114,242.2326,242.5114,1548.0
2021-04-14 13:30:00,260.91,261.18,260.81,260.81,2400.0,242.4556,242.7065,242.3627,242.3627,2400.0
2021-04-14 13:35:00,260.85,260.85,260.54,260.7,1872.0,242.3998,242.3998,242.1118,242.2605,1872.0
2021-04-14 13:40:00,260.62,260.91,260.62,260.91,2801.0,242.1861,242.4556,242.1861,242.4556,2801.0
2021-04-14 13:45:00,260.94,261.43,260.94,261.43,661.0,242.4835,242.9388,242.4835,242.9388,661.0
2021-04-14 13:50:00,261.52,261.63,261.33,261.5,1371.0,243.0225,243.1247,242.8459,243.0039,1371.0
2021-04-14 13:55:00,261.58,261.66,260.99,261.07,1410.0,243.0782,243.1526,242.5299,242.6043,1410.0
2021-04-14 14:00:00,261.12,261.12,260.87,261.1,1774.0,242.6507,242.6507,242.4184,242.6322,1774.0
2021-04-14 14:05:00,260.78,260.78,260.38,260.38,1400.0,242.3348,242.3348,241.9631,241.9631,1400.0
2021-04-14 14:10:00,260.48,260.59,260.29,260.59,2447.0,242.056,242.1582,241.8795,242.1582,2447.0
2021-04-14 14:15:00,260.5,260.5,260.14,260.28,2479.0,242.0746,242.0746,241.7401,241.8702,2479.0
2021-04-14 14:20:00,260.34,260.42,260.27,260.42,830.0,241.9259,242.0003,241.8609,242.0003,830.0
2021-04-14 14:25:00,260.66,260.74,260.4,260.4,1400.0,242.2233,242.2976,241.9817,241.9817,1400.0
2021-04-14 14:30:00,260.59,260.59,260.26,260.26,1694.0,242.1582,242.1582,241.8516,241.8516,1694.0
2021-04-14 14:35:00,260.27,260.63,260.27,260.46,1310.0,241.8609,242.1954,241.8609,242.0374,1310.0
2021-04-14 14:40:00,260.53,260.69,260.52,260.69,716.0,242.1025,242.2512,242.0932,242.2512,716.0
2021-04-14 14:45:00,260.61,260.63,260.33,260.34,1803.0,242.1768,242.1954,241.9166,241.9259,1803.0
2021-04-14 14:50:00,260.25,260.35,259.9,260.05,6637.0,241.8423,241.9352,241.517,241.6564,6637.0
2021-04-14 14:55:00,259.94,260.11,259.72,259.72,4129.0,241.5542,241.7122,241.3498,241.3498,4129.0
2021-04-14 15:00:00,259.61,259.77,259.44,259.63,4076.0,241.2476,241.3962,241.0896,241.2661,4076.0
2021-04-14 15:05:00,259.49,259.8,259.49,259.61,2774.0,241.136,241.4241,241.136,241.2476,2774.0
2021-04-14 15:10:00,259.65,259.79,259.36,259.57,4633.0,241.2847,241.4148,241.0152,241.2104,4633.0
2021-04-14 15:15:00,259.63,259.76,259.49,259.65,3115.0,241.2661,241.3869,241.136,241.2847,3115.0
2021-04-14 15:20:00,259.63,259.91,259.5,259.81,3015.0,241.2661,241.5263,241.1453,241.4334,3015.0
2021-04-14 15:25:00,259.81,259.94,259.78,259.93,1914.0,241.4334,241.5542,241.4055,241.5449,1914.0
2021-04-14 15:30:00,259.97,260.14,259.86,260.08,5668.0,241.5821,241.7401,241.4799,241.6843,5668.0
2021-04-14 15:35:00,260.07,260.08,259.6,259.69,4632.0,241.675,241.6843,241.2383,241.3219,4632.0
2021-04-14 15:40:00,259.59,259.6,259.39,259.45,8259.0,241.229,241.2383,241.0431,241.0989,8259.0
2021-04-14 15:45:00,259.56,259.75,259.49,259.63,5504.0,241.2011,241.3777,241.136,241.2661,5504.0
2021-04-14 15:50:00,259.67,259.89,259.62,259.79,10358.0,241.3033,241.5077,241.2568,241.4148,10358.0
2021-04-14 15:55:00,259.78,260.02,259.47,259.54,36435.0,241.4055,241.6286,241.1175,241.1825,36435.0
2021-04-15 09:30:00,260.28,260.5,260.13,260.49,8108.0,241.8702,242.0746,241.7308,242.0653,8108.0
2021-04-15 09:35:00,261.02,261.02,260.44,260.67,1886.0,242.5578,242.5578,242.0188,242.2326,1886.0
2021-04-15 09:40:00,260.57,260.79,260.57,260.78,2242.0,242.1397,242.3441,242.1397,242.3348,2242.0
2021-04-15 09:45:00,260.68,260.86,260.1,260.31,3690.0,242.2419,242.4091,241.7029,241.898,3690.0
2021-04-15 09:50:00,260.27,260.56,259.86,260.46,1310.0,241.8609,242.1304,241.4799,242.0374,1310.0
2021-04-15 09:55:00,260.4,262.41,260.2,262.39,9920.0,241.9817,243.8495,241.7958,243.8309,9920.0
2021-04-15 10:00:00,262.34,262.42,261.65,262.05,3433.0,243.7845,243.8588,243.1433,243.515,3433.0
2021-04-15 10:05:00,262.02,262.45,261.9,262.24,4566.0,243.4871,243.8867,243.3756,243.6915,4566.0
2021-04-15 10:10:00,262.11,262.13,261.71,262.11,3282.0,243.5707,243.5893,243.199,243.5707,3282.0
2021-04-15 10:15:00,262.01,262.11,261.07,261.28,16467.0,243.4778,243.5707,242.6043,242.7994,16467.0
2021-04-15 10:20:00,261.25,261.74,261.25,261.44,5769.0,242.7716,243.2269,242.7716,242.9481,5769.0
2021-04-15 10:25:00,261.72,261.72,261.27,261.27,1204.0,243.2083,243.2083,242.7901,242.7901,1204.0
2021-04-15 10:30:00,261.46,262.15,261.46,262.15,1100.0,242.9667,243.6079,242.9667,243.6079,1100.0
2021-04-15 10:35:00,262.04,262.3,261.73,262.07,15956.0,243.5057,243.7473,243.2176,243.5336,15956.0
2021-04-15 10:40:00,262.13,262.77,262.13,262.75,2449.0,243.5893,244.184,243.5893,244.1655,2449.0
2021-04-15 10:45:00,262.67,262.76,262.63,262.75,961.0,244.0911,244.1748,244.0539,244.1655,961.0
2021-04-15 10:50:00,262.72,262.82,262.55,262.75,3228.0,244.1376,244.2305,243.9796,244.1655,3228.0
2021-04-15 10:55:00,262.82,262.98,262.65,262.66,3355.0,244.2305,244.3792,244.0725,244.0818,3355.0
2021-04-15 11:00:00,262.75,262.88,262.7,262.77,2000.0,244.1655,244.2863,244.119,244.184,2000.0
2021-04-15 11:05:00,262.69,262.85,262.68,262.72,3445.0,244.1097,244.2584,244.1004,244.1376,3445.0
2021-04-15 11:10:00,262.66,262.66,262.27,262.3,22684.0,244.0818,244.0818,243.7194,243.7473,22684.0
2021-04-15 11:15:00,262.3,262.3,262.15,262.16,1406.0,243.7473,243.7473,243.6079,243.6172,1406.0
2021-04-15 11:20:00,262.43,262.53,262.36,262.46,1200.0,243.8681,243.961,243.803,243.896,1200.0
2021-04-15 11:25:00,262.73,262.76,262.42,262.42,1404.0,244.1469,244.1748,243.8588,243.8588,1404.0
2021-04-15 11:30:00,262.5,262.67,262.25,262.62,3857.0,243.9331,244.0911,243.7008,244.0447,3857.0
2021-04-15 11:35:00,262.57,262.61,262.53,262.56,542.0,243.9982,244.0354,243.961,243.9889,542.0
2021-04-15 11:40:00,262.74,263.12,262.74,263.06,1376.0,244.1562,244.5093,244.1562,244.4535,1376.0
2021-04-15 11:45:00,263.1,263.26,263.1,263.1,990.0,244.4907,244.6394,244.4907,244.4907,990.0
2021-04-15 11:50:00,263.11,263.11,262.95,262.95,2060.0,244.5,244.5,244.3513,244.3513,2060.0
2021-04-15 11:55:00,262.9,262.9,262.62,262.69,3739.0,244.3048,244.3048,244.0447,244.1097,3739.0
2021-04-15 12:00:00,262.62,263.1,262.61,263.1,2479.0,244.0447,244.4907,244.0354,244.4907,2479.0
2021-04-15 12:05:00,263.17,263.35,263.06,263.3,2013.0,244.5558,244.723,244.4535,244.6766,2013.0
2021-04-15 12:10:00,263.31,263.31,263.13,263.16,1468.0,244.6858,244.6858,244.5186,244.5465,1468.0
2021-04-15 12:15:00,263.22,263.32,263.22,263.28,1101.0,244.6022,244.6951,244.6022,244.658,1101.0
2021-04-15 12:20:00,263.18,263.2,262.96,263.0,2141.0,244.565,244.5836,244.3606,244.3978,2141.0
2021-04-15 12:25:00,262.89,263.08,262.89,262.94,1772.0,244.2956,244.4721,244.2956,244.342,1772.0
2021-04-15 12:30:00,262.97,262.97,262.59,262.64,922.0,244.3699,244.3699,244.0168,244.0632,922.0
2021-04-15 12:35:00,262.64,262.8,262.6,262.8,3058.0,244.0632,244.2119,244.0261,244.2119,3058.0
2021-04-15 12:40:00,262.71,262.81,262.68,262.68,1945.0,244.1283,244.2212,244.1004,244.1004,1945.0
2021-04-15 12:45:00,262.63,262.66,262.57,262.57,2132.0,244.0539,244.0818,243.9982,243.9982,2132.0
2021-04-15 12:50:00,262.56,262.58,262.44,262.57,2017.0,243.9889,244.0075,243.8774,243.9982,2017.0
2021-04-15 12:55:00,262.51,262.53,262.45,262.48,1300.0,243.9424,243.961,243.8867,243.9146,1300.0
2021-04-15 13:00:00,262.66,262.81,262.58,262.71,1704.0,244.0818,244.2212,244.0075,244.1283,1704.0
2021-04-15 13:05:00,262.55,262.64,262.35,262.35,1857.0,243.9796,244.0632,243.7938,243.7938,1857.0
2021-04-15 13:10:00,262.16,262.22,262.07,262.13,2001.0,243.6172,243.6729,243.5336,243.5893,2001.0
2021-04-15 13:15:00,262.03,262.29,261.94,262.22,1568.0,243.4964,243.738,243.4127,243.6729,1568.0
2021-04-15 13:20:00,262.27,262.34,262.11,262.11,2711.0,243.7194,243.7845,243.5707,243.5707,2711.0
2021-04-15 13:25:00,262.11,262.11,261.89,261.89,2322.0,243.5707,243.5707,243.3663,243.3663,2322.0
2021-04-15 13:30:00,261.96,261.96,261.73,261.74,1756.0,243.4313,243.4313,243.2176,243.2269,1756.0
2021-04-15 13:35:00,261.8,262.31,261.8,262.17,4750.0,243.2827,243.7566,243.2827,243.6265,4750.0
2021-04-15 13:40:00,262.24,262.5,262.13,262.49,3257.0,243.6915,243.9331,243.5893,243.9238,3257.0
2021-04-15 13:45:00,262.58,262.66,262.36,262.36,3175.0,244.0075,244.0818,243.803,243.803,3175.0
2021-04-15 13:50:00,262.37,262.81,262.31,262.81,2581.0,243.8123,244.2212,243.7566,244.2212,2581.0
2021-04-15 13:55:00,262.87,262.98,262.68,262.76,5503.0,244.277,244.3792,244.1004,244.1748,5503.0
2021-04-15 14:00:00,262.79,263.26,262.79,263.26,3183.0,244.2026,244.6394,244.2026,244.6394,3183.0
2021-04-15 14:05:00,263.13,263.13,262.42,262.42,4547.0,244.5186,244.5186,243.8588,243.8588,4547.0
2021-04-15 14:10:00,262.42,262.77,262.28,262.28,2701.0,243.8588,244.184,243.7287,243.7287,2701.0
2021-04-15 14:15:00,262.49,262.81,262.42,262.62,3513.0,243.9238,244.2212,243.8588,244.0447,3513.0
2021-04-15 14:20:00,262.7,263.46,262.7,263.35,3402.0,244.119,244.8252,244.119,244.723,3402.0
2021-04-15 14:25:00,263.43,263.65,263.43,263.51,1724.0,244.7974,245.0018,244.7974,244.8717,1724.0
2021-04-15 14:30:00,263.55,263.76,263.4,263.76,3327.0,244.9089,245.104,244.7695,245.104,3327.0
2021-04-15 14:35:00,263.74,263.74,263.56,263.68,2710.0,245.0854,245.0854,244.9182,245.0297,2710.0
2021-04-15 14:40:00,263.65,263.7,263.45,263.45,1576.0,245.0018,245.0483,244.8159,244.8159,1576.0
2021-04-15 14:45:00,263.55,263.61,263.41,263.6,2546.0,244.9089,244.9646,244.7788,244.9553,2546.0
2021-04-15 14:50:00,263.61,263.77,263.49,263.59,3261.0,244.9646,245.1133,244.8531,244.946,3261.0
2021-04-15 14:55:00,263.61,263.74,263.48,263.57,4283.0,244.9646,245.0854,244.8438,244.9275,4283.0
2021-04-15 15:00:00,263.59,263.72,263.48,263.72,4511.0,244.946,245.0668,244.8438,245.0668,4511.0
2021-04-15 15:05:00,263.75,263.79,263.49,263.57,2972.0,245.0947,245.1319,244.8531,244.9275,2972.0
2021-04-15 15:10:00,263.52,263.57,263.04,263.12,6714.0,244.881,244.9275,244.4349,244.5093,6714.0
2021-04-15 15:15:00,263.12,263.46,263.08,263.46,3903.0,244.5093,244.8252,244.4721,244.8252,3903.0
2021-04-15 15:20:00,263.51,263.7,263.43,263.47,6333.0,244.8717,245.0483,244.7974,244.8345,6333.0
2021-04-15 15:25:00,263.38,263.58,263.38,263.55,5135.0,244.7509,244.9368,244.7509,244.9089,5135.0
2021-04-15 15:30:00,263.58,264.33,263.58,264.26,5627.0,244.9368,245.6337,244.9368,245.5687,5627.0
2021-04-15 15:35:00,264.33,264.35,264.01,264.14,8580.0,245.6337,245.6523,245.3363,245.4571,8580.0
2021-04-15 15:40:00,264.15,264.25,264.11,264.25,5370.0,245.4664,245.5594,245.4293,245.5594,5370.0
2021-04-15 15:45:00,264.26,264.6,264.2,264.29,9742.0,245.5687,245.8846,245.5129,245.5965,9742.0
2021-04-15 15:50:00,264.21,264.26,263.93,263.93,10827.0,245.5222,245.5687,245.262,245.262,10827.0
2021-04-15 15:55:00,263.93,264.39,263.91,264.25,25346.0,245.262,245.6895,245.2434,245.5594,25346.0
2021-04-16 09:30:00,267.44,267.9,265.98,267.85,40956.0,248.5237,248.9512,247.167,248.9047,40956.0
2021-04-16 09:35:00,267.44,269.62,267.44,269.18,5934.0,248.5237,250.5495,248.5237,250.1407,5934.0
2021-04-16 09:40:00,269.16,269.16,267.07,267.19,10732.0,250.1221,250.1221,248.1799,248.2914,10732.0
2021-04-16 09:45:00,267.18,268.56,267.02,268.41,4100.0,248.2821,249.5645,248.1334,249.4251,4100.0
2021-04-16 09:50:00,268.61,268.61,267.54,267.54,2215.0,249.611,249.611,248.6167,248.6167,2215.0
2021-04-16 09:55:00,267.32,267.78,267.15,267.16,1930.0,248.4122,248.8397,248.2542,248.2635,1930.0
2021-04-16 10:00:00,266.86,266.9,266.37,266.41,2500.0,247.9848,248.0219,247.5294,247.5666,2500.0
2021-04-16 10:05:00,266.51,266.87,266.32,266.44,2200.0,247.6595,247.994,247.4829,247.5945,2200.0
2021-04-16 10:10:00,266.54,266.54,265.68,265.71,2237.0,247.6874,247.6874,246.8882,246.9161,2237.0
2021-04-16 10:15:00,265.75,266.14,265.68,266.14,1658.0,246.9533,247.3157,246.8882,247.3157,1658.0
2021-04-16 10:20:00,265.97,266.08,265.78,266.07,1800.0,247.1577,247.2599,246.9811,247.2506,1800.0
2021-04-16 10:25:00,266.17,266.2,265.9,265.94,2152.0,247.3436,247.3714,247.0927,247.1298,2152.0
2021-04-16 10:30:00,265.93,266.0,265.75,265.97,2927.0,247.1205,247.1856,246.9533,247.1577,2927.0
2021-04-16 10:35:00,265.89,266.36,265.89,266.36,3330.0,247.0834,247.5201,247.0834,247.5201,3330.0
2021-04-16 10:40:00,266.44,266.7,266.41,266.45,2102.0,247.5945,247.8361,247.5666,247.6038,2102.0
2021-04-16 10:45:00,266.5,266.64,265.6,265.68,3063.0,247.6502,247.7803,246.8139,246.8882,3063.0
2021-04-16 10:50:00,265.76,265.88,265.71,265.74,1639.0,246.9626,247.0741,246.9161,246.944,1639.0
2021-04-16 10:55:00,265.74,266.2,265.66,266.15,3757.0,246.944,247.3714,246.8696,247.325,3757.0
2021-04-16 11:00:00,266.13,266.29,266.05,266.19,1602.0,247.3064,247.4551,247.232,247.3621,1602.0
2021-04-16 11:05:00,266.28,266.84,266.28,266.5,2816.0,247.4458,247.9662,247.4458,247.6502,2816.0
2021-04-16 11:10:00,266.48,266.58,265.71,265.88,4138.0,247.6316,247.7246,246.9161,247.0741,4138.0
2021-04-16 11:15:00,265.81,266.32,265.8,265.97,1800.0,247.009,247.4829,246.9997,247.1577,1800.0
2021-04-16 11:20:00,266.04,266.37,266.04,266.37,700.0,247.2228,247.5294,247.2228,247.5294,700.0
2021-04-16 11:25:00,266.02,266.35,266.0,266.35,1800.0,247.2042,247.5108,247.1856,247.5108,1800.0
2021-04-16 11:30:00,266.27,266.81,266.27,266.81,4300.0,247.4365,247.9383,247.4365,247.9383,4300.0
2021-04-16 11:35:00,266.86,266.94,266.67,266.67,3252.0,247.9848,248.0591,247.8082,247.8082,3252.0
2021-04-16 11:40:00,266.54,266.54,266.19,266.25,2100.0,247.6874,247.6874,247.3621,247.4179,2100.0
2021-04-16 11:45:00,266.39,266.67,266.38,266.67,1023.0,247.548,247.8082,247.5387,247.8082,1023.0
2021-04-16 11:50:00,266.54,266.61,266.39,266.59,1826.0,247.6874,247.7524,247.548,247.7339,1826.0
2021-04-16 11:55:00,266.46,266.46,266.02,266.08,3600.0,247.613,247.613,247.2042,247.2599,3600.0
2021-04-16 12:00:00,266.14,266.7,266.14,266.65,1727.0,247.3157,247.8361,247.3157,247.7896,1727.0
2021-04-16 12:05:00,266.68,266.68,266.53,266.57,1530.0,247.8175,247.8175,247.6781,247.7153,1530.0
2021-04-16 12:10:00,266.58,266.59,266.32,266.47,3069.0,247.7246,247.7339,247.4829,247.6223,3069.0
2021-04-16 12:15:00,266.54,266.62,266.37,266.56,1432.0,247.6874,247.7617,247.5294,247.706,1432.0
2021-04-16 12:20:00,266.37,266.39,266.15,266.15,829.0,247.5294,247.548,247.325,247.325,829.0
2021-04-16 12:25:00,266.19,266.19,265.98,266.02,1300.0,247.3621,247.3621,247.167,247.2042,1300.0
2021-04-16 12:30:00,266.0,266.01,265.85,265.85,2821.0,247.1856,247.1949,247.0462,247.0462,2821.0
2021-04-16 12:35:00,265.8,265.8,265.58,265.67,1602.0,246.9997,246.9997,246.7953,246.8789,1602.0
2021-04-16 12:40:00,265.63,265.71,265.55,265.71,566.0,246.8418,246.9161,246.7674,246.9161,566.0
2021-04-16 12:45:00,265.81,265.84,265.78,265.84,1628.0,247.009,247.0369,246.9811,247.0369,1628.0
2021-04-16 12:50:00,265.82,265.82,265.63,265.73,3401.0,247.0183,247.0183,246.8418,246.9347,3401.0
2021-04-16 12:55:00,265.75,265.87,265.66,265.84,2825.0,246.9533,247.0648,246.8696,247.0369,2825.0
2021-04-16 13:00:00,265.88,266.23,265.83,266.07,4291.0,247.0741,247.3993,247.0276,247.2506,4291.0
2021-04-16 13:05:00,266.04,266.25,265.94,266.16,3322.0,247.2228,247.4179,247.1298,247.3343,3322.0
2021-04-16 13:10:00,266.13,266.37,266.12,266.22,1398.0,247.3064,247.5294,247.2971,247.39,1398.0
2021-04-16 13:15:00,266.19,266.51,266.18,266.32,1586.0,247.3621,247.6595,247.3529,247.4829,1586.0
2021-04-16 13:20:00,266.3,266.41,266.24,266.24,1600.0,247.4644,247.5666,247.4086,247.4086,1600.0
2021-04-16 13:25:00,266.01,266.17,265.96,266.06,1900.0,247.1949,247.3436,247.1484,247.2413,1900.0
2021-04-16 13:30:00,266.09,266.18,265.93,266.13,1800.0,247.2692,247.3529,247.1205,247.3064,1800.0
2021-04-16 13:35:00,266.23,266.4,266.16,266.18,2129.0,247.3993,247.5573,247.3343,247.3529,2129.0
2021-04-16 13:40:00,266.18,266.31,266.17,266.18,1800.0,247.3529,247.4737,247.3436,247.3529,1800.0
2021-04-16 13:45:00,266.21,266.22,266.05,266.2,3602.0,247.3807,247.39,247.232,247.3714,3602.0
2021-04-16 13:50:00,266.15,266.34,266.1,266.1,1713.0,247.325,247.5015,247.2785,247.2785,1713.0
2021-04-16 13:55:00,266.29,266.3,266.02,266.07,2078.0,247.4551,247.4644,247.2042,247.2506,2078.0
2021-04-16 14:00:00,265.95,266.32,265.95,266.32,600.0,247.1391,247.4829,247.1391,247.4829,600.0
2021-04-16 14:05:00,266.24,266.44,266.24,266.44,500.0,247.4086,247.5945,247.4086,247.5945,500.0
2021-04-16 14:10:00,266.43,266.57,266.32,266.45,1910.0,247.5852,247.7153,247.4829,247.6038,1910.0
2021-04-16 14:15:00,266.46,266.67,266.46,266.67,1550.0,247.613,247.8082,247.613,247.8082,1550.0
2021-04-16 14:20:00,266.65,266.89,266.63,266.82,1300.0,247.7896,248.0126,247.771,247.9476,1300.0
2021-04-16 14:25:00,266.57,266.64,266.45,266.51,1600.0,247.7153,247.7803,247.6038,247.6595,1600.0
2021-04-16 14:30:00,266.56,266.7,266.54,266.69,700.0,247.706,247.8361,247.6874,247.8268,700.0
2021-04-16 14:35:00,266.74,266.82,266.64,266.78,2112.0,247.8732,247.9476,247.7803,247.9104,2112.0
2021-04-16 14:40:00,266.74,266.74,266.53,266.53,900.0,247.8732,247.8732,247.6781,247.6781,900.0
2021-04-16 14:45:00,266.61,266.71,266.6,266.71,840.0,247.7524,247.8454,247.7431,247.8454,840.0
2021-04-16 14:50:00,266.71,266.95,266.71,266.88,3087.0,247.8454,248.0684,247.8454,248.0033,3087.0
2021-04-16 14:55:00,266.87,266.95,266.77,266.83,1300.0,247.994,248.0684,247.9011,247.9569,1300.0
2021-04-16 15:00:00,266.89,267.01,266.42,266.42,3149.0,248.0126,248.1241,247.5759,247.5759,3149.0
2021-04-16 15:05:00,266.44,266.75,266.44,266.6,2300.0,247.5945,247.8825,247.5945,247.7431,2300.0
2021-04-16 15:10:00,266.56,266.65,266.45,266.53,1100.0,247.706,247.7896,247.6038,247.6781,1100.0
2021-04-16 15:15:00,266.52,266.7,266.42,266.46,3400.0,247.6688,247.8361,247.5759,247.613,3400.0
2021-04-16 15:20:00,266.51,266.6,266.38,266.59,3332.0,247.6595,247.7431,247.5387,247.7339,3332.0
2021-04-16 15:25:00,266.73,267.07,266.61,266.94,4958.0,247.8639,248.1799,247.7524,248.0591,4958.0
2021-04-16 15:30:00,266.87,266.91,266.61,266.61,3300.0,247.994,248.0312,247.7524,247.7524,3300.0
2021-04-16 15:35:00,266.56,266.67,266.37,266.54,4798.0,247.706,247.8082,247.5294,247.6874,4798.0
2021-04-16 15:40:00,266.61,266.83,266.35,266.82,5852.0,247.7524,247.9569,247.5108,247.9476,5852.0
2021-04-16 15:45:00,266.79,266.83,266.46,266.69,7606.0,247.9197,247.9569,247.613,247.8268,7606.0
2021-04-16 15:50:00,266.8,267.15,266.33,266.37,10863.0,247.929,248.2542,247.4922,247.5294,10863.0
2021-04-16 15:55:00,266.35,266.43,265.84,265.98,30458.0,247.5108,247.5852,247.0369,247.167,30458.0
2021-04-19 09:30:00,264.9,265.49,264.78,265.49,9064.0,246.1634,246.7117,246.0519,246.7117,9064.0
2021-04-19 09:35:00,265.4,266.79,265.4,265.89,5579.0,246.628,247.9197,246.628,247.0834,5579.0
2021-04-19 09:40:00,266.19,266.19,265.34,265.72,1300.0,247.3621,247.3621,246.5723,246.9254,1300.0
2021-04-19 09:45:00,265.63,265.65,264.31,264.55,5176.0,246.8418,246.8603,245.6151,245.8381,5176.0
2021-04-19 09:50:00,264.86,265.24,264.75,264.75,4129.0,246.1262,246.4793,246.024,246.024,4129.0
2021-04-19 09:55:00,264.82,264.95,264.14,264.46,3252.0,246.089,246.2098,245.4571,245.7545,3252.0
2021-04-19 10:00:00,264.26,264.44,263.76,263.86,3401.0,245.5687,245.7359,245.104,245.1969,3401.0
2021-04-19 10:05:00,263.81,264.6,263.8,264.43,2164.0,245.1505,245.8846,245.1412,245.7266,2164.0
2021-04-19 10:10:00,264.31,264.49,264.1,264.36,3522.0,245.6151,245.7824,245.42,245.6616,3522.0
2021-04-19 10:15:00,264.46,264.77,264.39,264.55,1600.0,245.7545,246.0426,245.6895,245.8381,1600.0
2021-04-19 10:20:00,264.62,265.06,264.46,265.06,2448.0,245.9032,246.3121,245.7545,246.3121,2448.0
2021-04-19 10:25:00,264.83,265.56,264.83,265.56,1851.0,246.0983,246.7767,246.0983,246.7767,1851.0
2021-04-19 10:30:00,265.35,265.53,264.96,265.04,2865.0,246.5816,246.7488,246.2191,246.2935,2865.0
2021-04-19 10:35:00,265.13,265.27,264.98,265.02,4300.0,246.3771,246.5072,246.2377,246.2749,4300.0
2021-04-19 10:40:00,264.97,265.31,264.89,264.93,6860.0,246.2284,246.5444,246.1541,246.1913,6860.0
2021-04-19 10:45:00,264.97,265.09,264.85,265.04,4714.0,246.2284,246.3399,246.1169,246.2935,4714.0
2021-04-19 10:50:00,264.93,265.76,264.93,265.76,30388.0,246.1913,246.9626,246.1913,246.9626,30388.0
2021-04-19 10:55:00,265.64,265.7,265.41,265.54,8333.0,246.851,246.9068,246.6373,246.7581,8333.0
2021-04-19 11:00:00,265.61,265.64,265.42,265.42,4400.0,246.8232,246.851,246.6466,246.6466,4400.0
2021-04-19 11:05:00,265.54,265.56,264.59,264.68,10706.0,246.7581,246.7767,245.8753,245.9589,10706.0
2021-04-19 11:10:00,264.72,264.95,264.55,264.95,3631.0,245.9961,246.2098,245.8381,246.2098,3631.0
2021-04-19 11:15:00,265.16,265.58,265.16,265.5,1311.0,246.405,246.7953,246.405,246.7209,1311.0
2021-04-19 11:20:00,265.26,265.35,264.91,264.91,1780.0,246.4979,246.5816,246.1727,246.1727,1780.0
2021-04-19 11:25:00,264.93,265.03,264.81,264.87,2499.0,246.1913,246.2842,246.0798,246.1355,2499.0
2021-04-19 11:30:00,265.02,265.33,264.98,265.23,3076.0,246.2749,246.563,246.2377,246.47,3076.0
2021-04-19 11:35:00,265.0,265.14,264.97,265.06,840.0,246.2563,246.3864,246.2284,246.3121,840.0
2021-04-19 11:40:00,265.16,265.35,264.63,264.64,4565.0,246.405,246.5816,245.9125,245.9218,4565.0
2021-04-19 11:45:00,264.64,264.92,264.36,264.88,4614.0,245.9218,246.182,245.6616,246.1448,4614.0
2021-04-19 11:50:00,264.88,265.27,264.88,265.01,1100.0,246.1448,246.5072,246.1448,246.2656,1100.0
2021-04-19 11:55:00,264.95,265.19,264.95,265.12,1300.0,246.2098,246.4329,246.2098,246.3678,1300.0
2021-04-19 12:00:00,265.31,265.31,265.03,265.08,1895.0,246.5444,246.5444,246.2842,246.3307,1895.0
2021-04-19 12:05:00,265.06,265.43,264.92,265.43,2200.0,246.3121,246.6559,246.182,246.6559,2200.0
2021-04-19 12:10:00,265.54,265.75,265.49,265.75,1353.0,246.7581,246.9533,246.7117,246.9533,1353.0
2021-04-19 12:15:00,265.82,266.19,265.82,265.92,2000.0,247.0183,247.3621,247.0183,247.1112,2000.0
2021-04-19 12:20:00,266.0,266.34,265.99,266.21,1650.0,247.1856,247.5015,247.1763,247.3807,1650.0
2021-04-19 12:25:00,266.2,266.21,266.01,266.19,4012.0,247.3714,247.3807,247.1949,247.3621,4012.0
2021-04-19 12:30:00,266.05,266.09,265.94,265.99,712.0,247.232,247.2692,247.1298,247.1763,712.0
2021-04-19 12:35:00,265.98,266.04,265.6,265.69,900.0,247.167,247.2228,246.8139,246.8975,900.0
2021-04-19 12:40:00,265.54,265.68,265.31,265.4,2601.0,246.7581,246.8882,246.5444,246.628,2601.0
2021-04-19 12:45:00,265.37,265.73,265.18,265.71,2002.0,246.6001,246.9347,246.4236,246.9161,2002.0
2021-04-19 12:50:00,265.8,265.8,265.55,265.56,900.0,246.9997,246.9997,246.7674,246.7767,900.0
2021-04-19 12:55:00,265.51,265.52,265.17,265.17,900.0,246.7302,246.7395,246.4143,246.4143,900.0
2021-04-19 13:00:00,265.19,265.4,265.07,265.4,3620.0,246.4329,246.628,246.3214,246.628,3620.0
2021-04-19 13:05:00,265.37,265.5,265.25,265.25,1203.0,246.6001,246.7209,246.4886,246.4886,1203.0
2021-04-19 13:10:00,265.33,265.73,265.33,265.73,2988.0,246.563,246.9347,246.563,246.9347,2988.0
2021-04-19 13:15:00,265.85,266.04,265.78,265.78,1700.0,247.0462,247.2228,246.9811,246.9811,1700.0
2021-04-19 13:20:00,265.81,265.91,265.75,265.78,700.0,247.009,247.1019,246.9533,246.9811,700.0
2021-04-19 13:25:00,265.73,265.97,265.73,265.97,1743.0,246.9347,247.1577,246.9347,247.1577,1743.0
2021-04-19 13:30:00,265.88,265.88,265.68,265.68,426.0,247.0741,247.0741,246.8882,246.8882,426.0
2021-04-19 13:35:00,265.88,265.95,265.81,265.82,1601.0,247.0741,247.1391,247.009,247.0183,1601.0
2021-04-19 13:40:00,265.81,265.88,265.65,265.74,9879.0,247.009,247.0741,246.8603,246.944,9879.0
2021-04-19 13:45:00,265.6,265.75,265.56,265.75,2655.0,246.8139,246.9533,246.7767,246.9533,2655.0
2021-04-19 13:50:00,265.79,265.83,265.57,265.83,2347.0,246.9904,247.0276,246.786,247.0276,2347.0
2021-04-19 13:55:00,265.89,266.19,265.89,266.19,922.0,247.0834,247.3621,247.0834,247.3621,922.0
2021-04-19 14:00:00,265.97,266.04,265.83,266.0,1604.0,247.1577,247.2228,247.0276,247.1856,1604.0
2021-04-19 14:05:00,266.07,266.21,266.02,266.1,1602.0,247.2506,247.3807,247.2042,247.2785,1602.0
2021-04-19 14:10:00,266.17,266.36,266.02,266.31,4048.0,247.3436,247.5201,247.2042,247.4737,4048.0
2021-04-19 14:15:00,266.31,266.53,266.29,266.53,1997.0,247.4737,247.6781,247.4551,247.6781,1997.0
2021-04-19 14:20:00,266.53,266.73,266.47,266.65,1338.0,247.6781,247.8639,247.6223,247.7896,1338.0
2021-04-19 14:25:00,266.67,266.83,266.67,266.76,1212.0,247.8082,247.9569,247.8082,247.8918,1212.0
2021-04-19 14:30:00,266.75,266.75,266.5,266.55,1818.0,247.8825,247.8825,247.6502,247.6967,1818.0
2021-04-19 14:35:00,266.52,266.52,266.2,266.26,900.0,247.6688,247.6688,247.3714,247.4272,900.0
2021-04-19 14:40:00,266.28,266.38,265.59,265.6,7295.0,247.4458,247.5387,246.8046,246.8139,7295.0
2021-04-19 14:45:00,265.63,266.14,265.28,266.0,15100.0,246.8418,247.3157,246.5165,247.1856,15100.0
2021-04-19 14:50:00,265.99,266.08,265.94,266.04,1016.0,247.1763,247.2599,247.1298,247.2228,1016.0
2021-04-19 14:55:00,266.06,266.35,266.02,266.33,2230.0,247.2413,247.5108,247.2042,247.4922,2230.0
2021-04-19 15:00:00,266.25,266.31,266.23,266.3,1764.0,247.4179,247.4737,247.3993,247.4644,1764.0
2021-04-19 15:05:00,266.34,266.46,266.34,266.38,2109.0,247.5015,247.613,247.5015,247.5387,2109.0
2021-04-19 15:10:00,266.41,266.58,266.27,266.28,3743.0,247.5666,247.7246,247.4365,247.4458,3743.0
2021-04-19 15:15:00,266.38,266.6,266.32,266.4,2156.0,247.5387,247.7431,247.4829,247.5573,2156.0
2021-04-19 15:20:00,266.31,266.37,266.13,266.35,2129.0,247.4737,247.5294,247.3064,247.5108,2129.0
2021-04-19 15:25:00,266.26,266.38,266.22,266.31,1500.0,247.4272,247.5387,247.39,247.4737,1500.0
2021-04-19 15:30:00,266.23,266.32,265.93,266.19,5429.0,247.3993,247.4829,247.1205,247.3621,5429.0
2021-04-19 15:35:00,266.27,266.54,266.24,266.46,1700.0,247.4365,247.6874,247.4086,247.613,1700.0
2021-04-19 15:40:00,266.38,266.51,266.17,266.35,3764.0,247.5387,247.6595,247.3436,247.5108,3764.0
2021-04-19 15:45:00,266.37,266.43,266.23,266.28,4640.0,247.5294,247.5852,247.3993,247.4458,4640.0
2021-04-19 15:50:00,266.13,266.69,266.13,266.57,5651.0,247.3064,247.8268,247.3064,247.7153,5651.0
2021-04-19 15:55:00,266.57,267.2,266.57,267.19,25735.0,247.7153,248.3007,247.7153,248.2914,25735.0
2021-04-20 09:30:00,267.81,267.83,266.38,267.83,16948.0,248.8676,248.8861,247.5387,248.8861,16948.0
2021-04-20 09:35:00,267.66,267.72,267.47,267.72,1500.0,248.7282,248.7839,248.5516,248.7839,1500.0
2021-04-20 09:40:00,267.63,268.0,266.61,266.61,2618.0,248.7003,249.0441,247.7524,247.7524,2618.0
2021-04-20 09:45:00,266.43,266.79,266.43,266.79,1011.0,247.5852,247.9197,247.5852,247.9197,1011.0
2021-04-20 09:50:00,266.88,267.09,266.61,266.61,1100.0,248.0033,248.1985,247.7524,247.7524,1100.0
2021-04-20 09:55:00,266.55,266.7,265.92,266.28,1300.0,247.6967,247.8361,247.1112,247.4458,1300.0
2021-04-20 10:00:00,266.29,266.88,265.82,265.82,1100.0,247.4551,248.0033,247.0183,247.0183,1100.0
2021-04-20 10:05:00,265.97,266.39,265.64,266.37,2119.0,247.1577,247.548,246.851,247.5294,2119.0
2021-04-20 10:10:00,266.38,266.66,266.38,266.5,1100.0,247.5387,247.7989,247.5387,247.6502,1100.0
2021-04-20 10:15:00,266.38,266.48,265.98,266.26,2180.0,247.5387,247.6316,247.167,247.4272,2180.0
2021-04-20 10:20:00,266.27,266.27,265.73,265.73,800.0,247.4365,247.4365,246.9347,246.9347,800.0
2021-04-20 10:25:00,266.12,266.24,266.06,266.06,750.0,247.2971,247.4086,247.2413,247.2413,750.0
2021-04-20 10:30:00,265.96,265.96,265.32,265.41,2050.0,247.1484,247.1484,246.5537,246.6373,2050.0
2021-04-20 10:35:00,265.42,265.43,265.08,265.08,2902.0,246.6466,246.6559,246.3307,246.3307,2902.0
2021-04-20 10:40:00,264.95,264.95,264.37,264.54,2825.0,246.2098,246.2098,245.6709,245.8288,2825.0
2021-04-20 10:45:00,264.2,264.93,264.17,264.17,4801.0,245.5129,246.1913,245.485,245.485,4801.0
2021-04-20 10:50:00,264.25,264.3,263.86,263.95,5643.0,245.5594,245.6058,245.1969,245.2806,5643.0
2021-04-20 10:55:00,263.9,264.87,263.9,264.8,2000.0,245.2341,246.1355,245.2341,246.0705,2000.0
2021-04-20 11:00:00,264.84,265.01,264.52,264.71,4273.0,246.1076,246.2656,245.8103,245.9868,4273.0
2021-04-20 11:05:00,264.86,264.88,264.4,264.4,820.0,246.1262,246.1448,245.6988,245.6988,820.0
2021-04-20 11:10:00,264.18,264.3,263.95,263.95,2683.0,245.4943,245.6058,245.2806,245.2806,2683.0
2021-04-20 11:15:00,263.94,264.76,263.79,264.76,6395.0,245.2713,246.0333,245.1319,246.0333,6395.0
2021-04-20 11:20:00,264.79,264.79,264.18,264.25,1165.0,246.0612,246.0612,245.4943,245.5594,1165.0
2021-04-20 11:25:00,264.38,264.55,264.17,264.48,1617.0,245.6802,245.8381,245.485,245.7731,1617.0
2021-04-20 11:30:00,264.23,264.49,264.16,264.31,1937.0,245.5408,245.7824,245.4757,245.6151,1937.0
2021-04-20 11:35:00,264.04,264.04,263.32,263.49,2527.0,245.3642,245.3642,244.6951,244.8531,2527.0
2021-04-20 11:40:00,263.46,263.93,263.46,263.93,500.0,244.8252,245.262,244.8252,245.262,500.0
2021-04-20 11:45:00,263.82,263.95,263.78,263.81,400.0,245.1598,245.2806,245.1226,245.1505,400.0
2021-04-20 11:50:00,263.8,263.83,263.52,263.6,1728.0,245.1412,245.1691,244.881,244.9553,1728.0
2021-04-20 11:55:00,263.64,263.64,263.4,263.4,200.0,244.9925,244.9925,244.7695,244.7695,200.0
2021-04-20 12:00:00,263.5,263.51,263.18,263.23,1972.0,244.8624,244.8717,244.565,244.6115,1972.0
2021-04-20 12:05:00,263.13,263.32,262.73,262.73,3900.0,244.5186,244.6951,244.1469,244.1469,3900.0
2021-04-20 12:10:00,262.81,263.04,262.64,263.04,2200.0,244.2212,244.4349,244.0632,244.4349,2200.0
2021-04-20 12:15:00,263.1,263.37,262.98,263.37,1403.0,244.4907,244.7416,244.3792,244.7416,1403.0
2021-04-20 12:20:00,263.21,263.34,262.95,263.0,6125.0,244.5929,244.7137,244.3513,244.3978,6125.0
2021-04-20 12:25:00,262.99,263.06,262.58,262.58,5440.0,244.3885,244.4535,244.0075,244.0075,5440.0
2021-04-20 12:30:00,262.51,262.72,262.35,262.42,5414.0,243.9424,244.1376,243.7938,243.8588,5414.0
2021-04-20 12:35:00,262.3,262.36,262.06,262.06,1518.0,243.7473,243.803,243.5243,243.5243,1518.0
2021-04-20 12:40:00,262.12,262.13,261.91,261.92,1300.0,243.58,243.5893,243.3849,243.3942,1300.0
2021-04-20 12:45:00,261.92,261.95,261.58,261.75,1752.0,243.3942,243.422,243.0782,243.2362,1752.0
2021-04-20 12:50:00,261.66,261.95,261.59,261.62,2750.0,243.1526,243.422,243.0875,243.1154,2750.0
2021-04-20 12:55:00,261.77,262.12,261.73,262.12,1900.0,243.2548,243.58,243.2176,243.58,1900.0
2021-04-20 13:00:00,262.07,262.19,261.75,261.96,1500.0,243.5336,243.6451,243.2362,243.4313,1500.0
2021-04-20 13:05:00,261.75,261.97,261.62,261.62,925.0,243.2362,243.4406,243.1154,243.1154,925.0
2021-04-20 13:10:00,261.74,261.95,261.63,261.86,2103.0,243.2269,243.422,243.1247,243.3384,2103.0
2021-04-20 13:15:00,261.79,262.17,261.78,262.06,2898.0,243.2734,243.6265,243.2641,243.5243,2898.0
2021-04-20 13:20:00,261.98,262.05,261.7,261.91,1724.0,243.4499,243.515,243.1897,243.3849,1724.0
2021-04-20 13:25:00,261.88,261.88,261.65,261.65,826.0,243.357,243.357,243.1433,243.1433,826.0
2021-04-20 13:30:00,261.67,261.82,261.57,261.78,1500.0,243.1618,243.3012,243.0689,243.2641,1500.0
2021-04-20 13:35:00,261.61,261.74,261.44,261.65,1675.0,243.1061,243.2269,242.9481,243.1433,1675.0
2021-04-20 13:40:00,261.55,261.55,261.38,261.5,2188.0,243.0503,243.0503,242.8924,243.0039,2188.0
2021-04-20 13:45:00,261.51,261.64,261.38,261.45,3650.0,243.0132,243.134,242.8924,242.9574,3650.0
2021-04-20 13:50:00,261.36,261.75,261.35,261.75,1800.0,242.8738,243.2362,242.8645,243.2362,1800.0
2021-04-20 13:55:00,261.75,261.87,261.64,261.86,1085.0,243.2362,243.3477,243.134,243.3384,1085.0
2021-04-20 14:00:00,261.73,262.13,261.73,262.1,1326.0,243.2176,243.5893,243.2176,243.5614,1326.0
2021-04-20 14:05:00,261.94,262.46,261.94,262.46,2447.0,243.4127,243.896,243.4127,243.896,2447.0
2021-04-20 14:10:00,262.57,263.12,262.39,263.12,5641.0,243.9982,244.5093,243.8309,244.5093,5641.0
2021-04-20 14:15:00,263.02,263.15,262.9,263.15,2958.0,244.4164,244.5372,244.3048,244.5372,2958.0
2021-04-20 14:20:00,263.26,263.26,262.71,262.71,4730.0,244.6394,244.6394,244.1283,244.1283,4730.0
2021-04-20 14:25:00,262.79,262.79,262.38,262.65,3315.0,244.2026,244.2026,243.8216,244.0725,3315.0
2021-04-20 14:30:00,262.58,262.58,262.26,262.3,1457.0,244.0075,244.0075,243.7101,243.7473,1457.0
2021-04-20 14:35:00,262.41,262.48,262.23,262.46,2000.0,243.8495,243.9146,243.6822,243.896,2000.0
2021-04-20 14:40:00,262.53,262.53,262.22,262.28,5751.0,243.961,243.961,243.6729,243.7287,5751.0
2021-04-20 14:45:00,262.32,262.75,262.28,262.67,2120.0,243.7659,244.1655,243.7287,244.0911,2120.0
2021-04-20 14:50:00,262.76,263.04,262.58,262.93,1924.0,244.1748,244.4349,244.0075,244.3327,1924.0
2021-04-20 14:55:00,262.67,262.74,262.52,262.71,1163.0,244.0911,244.1562,243.9517,244.1283,1163.0
2021-04-20 15:00:00,262.8,262.8,262.53,262.7,2932.0,244.2119,244.2119,243.961,244.119,2932.0
2021-04-20 15:05:00,262.61,262.84,262.6,262.75,2400.0,244.0354,244.2491,244.0261,244.1655,2400.0
2021-04-20 15:10:00,262.86,262.86,262.66,262.75,1000.0,244.2677,244.2677,244.0818,244.1655,1000.0
2021-04-20 15:15:00,262.9,263.18,262.83,262.84,3097.0,244.3048,244.565,244.2398,244.2491,3097.0
2021-04-20 15:20:00,262.88,262.98,262.79,262.9,3200.0,244.2863,244.3792,244.2026,244.3048,3200.0
2021-04-20 15:25:00,262.88,262.99,262.66,262.93,1300.0,244.2863,244.3885,244.0818,244.3327,1300.0
2021-04-20 15:30:00,262.87,263.13,262.81,263.13,4600.0,244.277,244.5186,244.2212,244.5186,4600.0
2021-04-20 15:35:00,263.21,263.6,263.19,263.6,3300.0,244.5929,244.9553,244.5743,244.9553,3300.0
2021-04-20 15:40:00,263.61,264.01,263.48,263.84,5617.0,244.9646,245.3363,244.8438,245.1784,5617.0
2021-04-20 15:45:00,263.91,264.01,263.82,263.93,4029.0,245.2434,245.3363,245.1598,245.262,4029.0
2021-04-20 15:50:00,263.87,263.88,263.49,263.74,11277.0,245.2062,245.2155,244.8531,245.0854,11277.0
2021-04-20 15:55:00,263.73,263.83,263.2,263.2,26956.0,245.0761,245.1691,244.5836,244.5836,26956.0
2021-04-21 09:30:00,263.33,264.01,263.15,263.15,6493.0,244.7044,245.3363,244.5372,244.5372,6493.0
2021-04-21 09:35:00,263.98,264.73,263.62,264.73,1045.0,245.3085,246.0054,244.9739,246.0054,1045.0
2021-04-21 09:40:00,264.66,265.08,264.44,265.0,2836.0,245.9404,246.3307,245.7359,246.2563,2836.0
2021-04-21 09:45:00,265.9,266.43,265.9,266.43,1403.0,247.0927,247.5852,247.0927,247.5852,1403.0
2021-04-21 09:50:00,266.34,266.61,265.84,265.84,2561.0,247.5015,247.7524,247.0369,247.0369,2561.0
2021-04-21 09:55:00,265.78,265.99,265.65,265.92,2659.0,246.9811,247.1763,246.8603,247.1112,2659.0
2021-04-21 10:00:00,265.93,266.68,265.93,266.51,2599.0,247.1205,247.8175,247.1205,247.6595,2599.0
2021-04-21 10:05:00,266.49,266.5,266.49,266.5,300.0,247.6409,247.6502,247.6409,247.6502,300.0
2021-04-21 10:10:00,266.16,266.36,266.02,266.32,953.0,247.3343,247.5201,247.2042,247.4829,953.0
2021-04-21 10:15:00,266.07,266.7,265.9,266.47,3090.0,247.2506,247.8361,247.0927,247.6223,3090.0
2021-04-21 10:20:00,266.63,266.63,266.15,266.15,2400.0,247.771,247.771,247.325,247.325,2400.0
2021-04-21 10:25:00,266.06,266.33,265.78,266.08,1149.0,247.2413,247.4922,246.9811,247.2599,1149.0
2021-04-21 10:30:00,266.44,266.84,266.44,266.52,4801.0,247.5945,247.9662,247.5945,247.6688,4801.0
2021-04-21 10:35:00,266.56,266.65,266.35,266.63,4876.0,247.706,247.7896,247.5108,247.771,4876.0
2021-04-21 10:40:00,266.46,266.79,266.46,266.6,3875.0,247.613,247.9197,247.613,247.7431,3875.0
2021-04-21 10:45:00,266.6,266.75,266.46,266.73,2516.0,247.7431,247.8825,247.613,247.8639,2516.0
2021-04-21 10:50:00,266.65,266.72,266.52,266.52,4212.0,247.7896,247.8547,247.6688,247.6688,4212.0
2021-04-21 10:55:00,266.47,266.5,266.2,266.43,2713.0,247.6223,247.6502,247.3714,247.5852,2713.0
2021-04-21 11:00:00,266.46,267.1,266.45,267.1,3469.0,247.613,248.2078,247.6038,248.2078,3469.0
2021-04-21 11:05:00,267.1,267.1,266.52,266.53,2881.0,248.2078,248.2078,247.6688,247.6781,2881.0
2021-04-21 11:10:00,266.37,266.44,266.37,266.44,658.0,247.5294,247.5945,247.5294,247.5945,658.0
2021-04-21 11:15:00,266.53,266.58,266.51,266.58,800.0,247.6781,247.7246,247.6595,247.7246,800.0
2021-04-21 11:20:00,266.5,266.5,266.0,266.0,4890.0,247.6502,247.6502,247.1856,247.1856,4890.0
2021-04-21 11:25:00,265.92,265.97,265.75,265.75,662.0,247.1112,247.1577,246.9533,246.9533,662.0
2021-04-21 11:30:00,266.04,266.14,265.85,266.14,800.0,247.2228,247.3157,247.0462,247.3157,800.0
2021-04-21 11:35:00,265.69,265.7,265.44,265.51,800.0,246.8975,246.9068,246.6652,246.7302,800.0
2021-04-21 11:40:00,265.54,265.89,265.46,265.46,3077.0,246.7581,247.0834,246.6838,246.6838,3077.0
2021-04-21 11:45:00,265.38,265.71,265.36,265.59,500.0,246.6094,246.9161,246.5909,246.8046,500.0
2021-04-21 11:50:00,265.75,265.88,265.75,265.81,409.0,246.9533,247.0741,246.9533,247.009,409.0
2021-04-21 11:55:00,266.14,266.26,266.02,266.09,600.0,247.3157,247.4272,247.2042,247.2692,600.0
2021-04-21 12:00:00,266.2,266.2,265.96,265.96,1001.0,247.3714,247.3714,247.1484,247.1484,1001.0
2021-04-21 12:05:00,265.94,265.94,265.77,265.79,400.0,247.1298,247.1298,246.9719,246.9904,400.0
2021-04-21 12:10:00,265.88,266.11,265.88,266.11,400.0,247.0741,247.2878,247.0741,247.2878,400.0
2021-04-21 12:15:00,266.34,266.38,266.11,266.11,1600.0,247.5015,247.5387,247.2878,247.2878,1600.0
2021-04-21 12:20:00,266.13,266.24,266.08,266.24,400.0,247.3064,247.4086,247.2599,247.4086,400.0
2021-04-21 12:25:00,266.05,266.05,266.03,266.05,529.0,247.232,247.232,247.2135,247.232,529.0
2021-04-21 12:30:00,266.06,266.76,266.05,266.76,1401.0,247.2413,247.8918,247.232,247.8918,1401.0
2021-04-21 12:35:00,266.66,266.66,266.38,266.38,1838.0,247.7989,247.7989,247.5387,247.5387,1838.0
2021-04-21 12:40:00,266.39,266.48,266.31,266.48,581.0,247.548,247.6316,247.4737,247.6316,581.0
2021-04-21 12:45:00,266.46,266.6,266.4,266.51,825.0,247.613,247.7431,247.5573,247.6595,825.0
2021-04-21 12:50:00,266.4,266.44,266.28,266.44,680.0,247.5573,247.5945,247.4458,247.5945,680.0
2021-04-21 12:55:00,266.29,266.3,266.29,266.29,400.0,247.4551,247.4644,247.4551,247.4551,400.0
2021-04-21 13:00:00,266.32,266.49,266.24,266.24,1508.0,247.4829,247.6409,247.4086,247.4086,1508.0
2021-04-21 13:05:00,266.28,266.41,266.27,266.41,675.0,247.4458,247.5666,247.4365,247.5666,675.0
2021-04-21 13:10:00,266.49,266.52,266.36,266.45,1739.0,247.6409,247.6688,247.5201,247.6038,1739.0
2021-04-21 13:15:00,266.44,266.45,266.24,266.44,700.0,247.5945,247.6038,247.4086,247.5945,700.0
2021-04-21 13:20:00,266.44,266.45,266.19,266.19,873.0,247.5945,247.6038,247.3621,247.3621,873.0
2021-04-21 13:25:00,266.16,266.16,265.99,266.09,619.0,247.3343,247.3343,247.1763,247.2692,619.0
2021-04-21 13:30:00,266.08,266.18,266.05,266.13,2357.0,247.2599,247.3529,247.232,247.3064,2357.0
2021-04-21 13:35:00,266.13,266.13,265.49,265.55,22073.0,247.3064,247.3064,246.7117,246.7674,22073.0
2021-04-21 13:40:00,265.52,265.92,265.18,265.92,23282.0,246.7395,247.1112,246.4236,247.1112,23282.0
2021-04-21 13:45:00,265.96,266.3,265.75,265.94,3631.0,247.1484,247.4644,246.9533,247.1298,3631.0
2021-04-21 13:50:00,265.84,266.41,265.84,266.23,2595.0,247.0369,247.5666,247.0369,247.3993,2595.0
2021-04-21 13:55:00,266.32,266.51,266.32,266.51,501.0,247.4829,247.6595,247.4829,247.6595,501.0
2021-04-21 14:00:00,266.52,266.52,266.32,266.48,1308.0,247.6688,247.6688,247.4829,247.6316,1308.0
2021-04-21 14:05:00,266.44,266.54,266.37,266.38,2079.0,247.5945,247.6874,247.5294,247.5387,2079.0
2021-04-21 14:10:00,266.14,266.27,266.14,266.24,1196.0,247.3157,247.4365,247.3157,247.4086,1196.0
2021-04-21 14:15:00,266.47,266.7,266.45,266.45,3079.0,247.6223,247.8361,247.6038,247.6038,3079.0
2021-04-21 14:20:00,266.55,266.58,266.41,266.41,2015.0,247.6967,247.7246,247.5666,247.5666,2015.0
2021-04-21 14:25:00,266.42,266.58,266.35,266.35,1356.0,247.5759,247.7246,247.5108,247.5108,1356.0
2021-04-21 14:30:00,266.46,266.73,266.46,266.73,511.0,247.613,247.8639,247.613,247.8639,511.0
2021-04-21 14:35:00,266.79,266.83,266.66,266.66,1877.0,247.9197,247.9569,247.7989,247.7989,1877.0
2021-04-21 14:40:00,266.72,267.05,266.72,266.82,1221.0,247.8547,248.1613,247.8547,247.9476,1221.0
2021-04-21 14:45:00,266.79,266.82,266.63,266.64,900.0,247.9197,247.9476,247.771,247.7803,900.0
2021-04-21 14:50:00,266.63,266.81,266.55,266.64,1727.0,247.771,247.9383,247.6967,247.7803,1727.0
2021-04-21 14:55:00,266.64,266.64,266.61,266.62,203.0,247.7803,247.7803,247.7524,247.7617,203.0
2021-04-21 15:00:00,266.5,267.07,266.48,266.98,2927.0,247.6502,248.1799,247.6316,248.0963,2927.0
2021-04-21 15:05:00,266.93,267.08,266.87,267.07,1039.0,248.0498,248.1892,247.994,248.1799,1039.0
2021-04-21 15:10:00,267.1,267.1,266.95,267.08,1124.0,248.2078,248.2078,248.0684,248.1892,1124.0
2021-04-21 15:15:00,267.2,267.2,266.95,267.03,500.0,248.3007,248.3007,248.0684,248.1427,500.0
2021-04-21 15:20:00,267.02,267.34,267.01,267.27,2797.0,248.1334,248.4308,248.1241,248.3658,2797.0
2021-04-21 15:25:00,267.22,267.34,267.17,267.22,1800.0,248.3193,248.4308,248.2728,248.3193,1800.0
2021-04-21 15:30:00,267.31,267.58,267.26,267.57,2137.0,248.4029,248.6538,248.3565,248.6445,2137.0
2021-04-21 15:35:00,267.63,267.81,267.49,267.49,2346.0,248.7003,248.8676,248.5702,248.5702,2346.0
2021-04-21 15:40:00,267.38,267.47,267.25,267.4,3986.0,248.468,248.5516,248.3472,248.4866,3986.0
2021-04-21 15:45:00,267.44,267.84,267.4,267.84,3184.0,248.5237,248.8954,248.4866,248.8954,3184.0
2021-04-21 15:50:00,267.88,267.88,267.39,267.52,6948.0,248.9326,248.9326,248.4773,248.5981,6948.0
2021-04-21 15:55:00,267.49,267.89,267.3,267.89,32153.0,248.5702,248.9419,248.3936,248.9419,32153.0
2021-04-22 09:30:00,268.37,268.37,267.99,268.0,6218.0,249.388,249.388,249.0348,249.0441,6218.0
2021-04-22 09:35:00,267.03,267.03,266.09,266.09,5630.0,248.1427,248.1427,247.2692,247.2692,5630.0
2021-04-22 09:40:00,266.0,266.26,266.0,266.26,2020.0,247.1856,247.4272,247.1856,247.4272,2020.0
2021-04-22 09:45:00,266.5,266.65,266.5,266.62,400.0,247.6502,247.7896,247.6502,247.7617,400.0
2021-04-22 09:50:00,266.99,266.99,266.73,266.73,300.0,248.1056,248.1056,247.8639,247.8639,300.0
2021-04-22 09:55:00,266.74,267.18,266.65,267.0,1312.0,247.8732,248.2821,247.7896,248.1149,1312.0
2021-04-22 10:00:00,266.68,267.01,266.3,266.63,2084.0,247.8175,248.1241,247.4644,247.771,2084.0
2021-04-22 10:05:00,266.87,266.87,266.62,266.63,1420.0,247.994,247.994,247.7617,247.771,1420.0
2021-04-22 10:10:00,266.68,266.74,266.36,266.36,1200.0,247.8175,247.8732,247.5201,247.5201,1200.0
2021-04-22 10:15:00,266.1,266.13,265.21,265.28,6337.0,247.2785,247.3064,246.4515,246.5165,6337.0
2021-04-22 10:20:00,265.23,265.43,264.76,265.43,4393.0,246.47,246.6559,246.0333,246.6559,4393.0
2021-04-22 10:25:00,265.78,265.78,265.2,265.2,1519.0,246.9811,246.9811,246.4422,246.4422,1519.0
2021-04-22 10:30:00,265.16,265.68,265.11,265.57,4232.0,246.405,246.8882,246.3585,246.786,4232.0
2021-04-22 10:35:00,265.54,265.61,264.88,265.22,4773.0,246.7581,246.8232,246.1448,246.4608,4773.0
2021-04-22 10:40:00,265.2,265.39,264.99,264.99,3299.0,246.4422,246.6187,246.247,246.247,3299.0
2021-04-22 10:45:00,264.82,265.36,264.82,265.14,2585.0,246.089,246.5909,246.089,246.3864,2585.0
2021-04-22 10:50:00,264.98,265.47,264.74,265.47,1785.0,246.2377,246.6931,246.0147,246.6931,1785.0
2021-04-22 10:55:00,265.44,265.89,265.26,265.88,2256.0,246.6652,247.0834,246.4979,247.0741,2256.0
2021-04-22 11:00:00,265.89,266.58,265.74,266.58,5148.0,247.0834,247.7246,246.944,247.7246,5148.0
2021-04-22 11:05:00,266.38,266.7,266.38,266.7,1495.0,247.5387,247.8361,247.5387,247.8361,1495.0
2021-04-22 11:10:00,266.49,266.57,266.34,266.55,1951.0,247.6409,247.7153,247.5015,247.6967,1951.0
2021-04-22 11:15:00,266.53,266.86,266.48,266.63,900.0,247.6781,247.9848,247.6316,247.771,900.0
2021-04-22 11:20:00,266.47,266.47,266.02,266.14,1005.0,247.6223,247.6223,247.2042,247.3157,1005.0
2021-04-22 11:25:00,266.02,266.25,265.92,266.23,1317.0,247.2042,247.4179,247.1112,247.3993,1317.0
2021-04-22 11:30:00,266.26,266.56,265.88,266.56,1200.0,247.4272,247.706,247.0741,247.706,1200.0
2021-04-22 11:35:00,266.56,266.79,266.32,266.32,1409.0,247.706,247.9197,247.4829,247.4829,1409.0
2021-04-22 11:40:00,266.32,266.33,266.32,266.32,200.0,247.4829,247.4922,247.4829,247.4829,200.0
2021-04-22 11:45:00,266.32,266.67,266.32,266.67,1279.0,247.4829,247.8082,247.4829,247.8082,1279.0
2021-04-22 11:50:00,266.58,266.91,266.49,266.65,1307.0,247.7246,248.0312,247.6409,247.7896,1307.0
2021-04-22 11:55:00,267.01,267.01,266.71,266.74,14179.0,248.1241,248.1241,247.8454,247.8732,14179.0
2021-04-22 12:00:00,266.69,266.69,266.47,266.47,738.0,247.8268,247.8268,247.6223,247.6223,738.0
2021-04-22 12:05:00,266.39,266.62,266.36,266.52,1900.0,247.548,247.7617,247.5201,247.6688,1900.0
2021-04-22 12:10:00,266.57,266.71,266.42,266.52,1300.0,247.7153,247.8454,247.5759,247.6688,1300.0
2021-04-22 12:15:00,266.58,266.83,266.58,266.74,1612.0,247.7246,247.9569,247.7246,247.8732,1612.0
2021-04-22 12:20:00,266.68,266.73,266.36,266.48,1860.0,247.8175,247.8639,247.5201,247.6316,1860.0
2021-04-22 12:25:00,266.56,266.56,266.23,266.41,2260.0,247.706,247.706,247.3993,247.5666,2260.0
2021-04-22 12:30:00,266.44,266.85,266.43,266.85,1324.0,247.5945,247.9755,247.5852,247.9755,1324.0
2021-04-22 12:35:00,266.97,267.16,266.97,267.16,1800.0,248.087,248.2635,248.087,248.2635,1800.0
2021-04-22 12:40:00,267.17,267.47,266.96,267.13,2888.0,248.2728,248.5516,248.0777,248.2357,2888.0
2021-04-22 12:45:00,267.06,267.07,266.87,266.96,1122.0,248.1706,248.1799,247.994,248.0777,1122.0
2021-04-22 12:50:00,266.99,267.01,266.9,266.96,10508.0,248.1056,248.1241,248.0219,248.0777,10508.0
2021-04-22 12:55:00,266.97,267.2,266.86,266.87,1037.0,248.087,248.3007,247.9848,247.994,1037.0
2021-04-22 13:00:00,266.85,266.92,266.65,266.79,2605.0,247.9755,248.0405,247.7896,247.9197,2605.0
2021-04-22 13:05:00,266.58,266.58,265.95,266.2,7294.0,247.7246,247.7246,247.1391,247.3714,7294.0
2021-04-22 13:10:00,266.06,266.22,265.28,265.7,4152.0,247.2413,247.39,246.5165,246.9068,4152.0
2021-04-22 13:15:00,265.88,266.03,264.81,264.81,1500.0,247.0741,247.2135,246.0798,246.0798,1500.0
2021-04-22 13:20:00,264.8,265.41,264.72,265.26,2235.0,246.0705,246.6373,245.9961,246.4979,2235.0
2021-04-22 13:25:00,265.48,266.03,265.43,265.69,3967.0,246.7024,247.2135,246.6559,246.8975,3967.0
2021-04-22 13:30:00,265.7,265.93,265.53,265.93,4713.0,246.9068,247.1205,246.7488,247.1205,4713.0
2021-04-22 13:35:00,265.93,265.93,265.33,265.74,5043.0,247.1205,247.1205,246.563,246.944,5043.0
2021-04-22 13:40:00,265.65,265.75,265.27,265.46,8210.0,246.8603,246.9533,246.5072,246.6838,8210.0
2021-04-22 13:45:00,265.16,265.45,265.16,265.43,5250.0,246.405,246.6745,246.405,246.6559,5250.0
2021-04-22 13:50:00,265.43,265.46,264.6,264.61,7818.0,246.6559,246.6838,245.8846,245.8939,7818.0
2021-04-22 13:55:00,264.38,264.9,264.32,264.44,3031.0,245.6802,246.1634,245.6244,245.7359,3031.0
2021-04-22 14:00:00,264.43,264.63,264.15,264.16,1933.0,245.7266,245.9125,245.4664,245.4757,1933.0
2021-04-22 14:05:00,264.02,264.68,263.95,264.4,5045.0,245.3456,245.9589,245.2806,245.6988,5045.0
2021-04-22 14:10:00,264.66,265.44,264.62,265.31,3728.0,245.9404,246.6652,245.9032,246.5444,3728.0
2021-04-22 14:15:00,265.34,265.67,265.28,265.55,5010.0,246.5723,246.8789,246.5165,246.7674,5010.0
2021-04-22 14:20:00,265.69,265.7,265.27,265.41,1745.0,246.8975,246.9068,246.5072,246.6373,1745.0
2021-04-22 14:25:00,265.36,265.59,265.1,265.59,2232.0,246.5909,246.8046,246.3492,246.8046,2232.0
2021-04-22 14:30:00,265.63,265.63,265.52,265.6,2050.0,246.8418,246.8418,246.7395,246.8139,2050.0
2021-04-22 14:35:00,265.67,265.92,265.67,265.88,1602.0,246.8789,247.1112,246.8789,247.0741,1602.0
2021-04-22 14:40:00,265.88,266.27,265.69,266.27,5072.0,247.0741,247.4365,246.8975,247.4365,5072.0
2021-04-22 14:45:00,266.19,266.36,266.09,266.2,2933.0,247.3621,247.5201,247.2692,247.3714,2933.0
2021-04-22 14:50:00,266.13,266.2,265.87,266.01,2160.0,247.3064,247.3714,247.0648,247.1949,2160.0
2021-04-22 14:55:00,266.02,266.28,266.02,266.05,2141.0,247.2042,247.4458,247.2042,247.232,2141.0
2021-04-22 15:00:00,266.05,266.52,266.01,266.26,4156.0,247.232,247.6688,247.1949,247.4272,4156.0
2021-04-22 15:05:00,266.12,266.12,265.66,265.66,2812.0,247.2971,247.2971,246.8696,246.8696,2812.0
2021-04-22 15:10:00,265.68,266.08,265.55,265.85,7717.0,246.8882,247.2599,246.7674,247.0462,7717.0
2021-04-22 15:15:00,265.76,265.87,265.38,265.73,3837.0,246.9626,247.0648,246.6094,246.9347,3837.0
2021-04-22 15:20:00,265.6,265.76,265.41,265.41,7191.0,246.8139,246.9626,246.6373,246.6373,7191.0
2021-04-22 15:25:00,265.44,265.6,265.31,265.37,8373.0,246.6652,246.8139,246.5444,246.6001,8373.0
2021-04-22 15:30:00,265.36,265.74,264.97,265.15,7400.0,246.5909,246.944,246.2284,246.3957,7400.0
2021-04-22 15:35:00,265.13,265.14,264.44,264.46,9115.0,246.3771,246.3864,245.7359,245.7545,9115.0
2021-04-22 15:40:00,264.56,264.87,264.41,264.66,10648.0,245.8474,246.1355,245.708,245.9404,10648.0
2021-04-22 15:45:00,264.74,265.24,264.65,265.0,11862.0,246.0147,246.4793,245.9311,246.2563,11862.0
2021-04-22 15:50:00,264.86,265.12,264.71,265.03,11748.0,246.1262,246.3678,245.9868,246.2842,11748.0
2021-04-22 15:55:00,265.1,265.23,264.71,265.18,54616.0,246.3492,246.47,245.9868,246.4236,54616.0
2021-04-23 09:30:00,265.67,266.78,265.19,266.78,9727.0,246.8789,247.9104,246.4329,247.9104,9727.0
2021-04-23 09:35:00,265.88,266.5,265.88,266.0,2844.0,247.0741,247.6502,247.0741,247.1856,2844.0
2021-04-23 09:40:00,265.73,266.03,265.22,265.77,4648.0,246.9347,247.2135,246.4608,246.9719,4648.0
2021-04-23 09:45:00,265.69,266.3,265.64,265.7,4946.0,246.8975,247.4644,246.851,246.9068,4946.0
2021-04-23 09:50:00,265.84,266.11,265.51,266.0,9802.0,247.0369,247.2878,246.7302,247.1856,9802.0
2021-04-23 09:55:00,265.92,267.16,265.85,267.16,7325.0,247.1112,248.2635,247.0462,248.2635,7325.0
2021-04-23 10:00:00,267.16,267.19,266.89,267.19,1100.0,248.2635,248.2914,248.0126,248.2914,1100.0
2021-04-23 10:05:00,267.05,267.05,266.8,266.84,7550.0,248.1613,248.1613,247.929,247.9662,7550.0
2021-04-23 10:10:00,266.84,267.42,266.81,267.14,9000.0,247.9662,248.5051,247.9383,248.2449,9000.0
2021-04-23 10:15:00,267.14,267.5,267.1,267.13,5623.0,248.2449,248.5795,248.2078,248.2357,5623.0
2021-04-23 10:20:00,267.18,267.4,267.04,267.27,5676.0,248.2821,248.4866,248.152,248.3658,5676.0
2021-04-23 10:25:00,267.4,267.51,267.1,267.11,4400.0,248.4866,248.5888,248.2078,248.2171,4400.0
2021-04-23 10:30:00,267.21,267.89,267.2,267.61,4523.0,248.31,248.9419,248.3007,248.6817,4523.0
2021-04-23 10:35:00,267.67,268.08,267.58,267.69,3112.0,248.7375,249.1185,248.6538,248.756,3112.0
2021-04-23 10:40:00,267.69,267.89,267.41,267.48,4243.0,248.756,248.9419,248.4959,248.5609,4243.0
2021-04-23 10:45:00,267.49,268.14,267.48,268.14,2802.0,248.5702,249.1742,248.5609,249.1742,2802.0
2021-04-23 10:50:00,268.13,268.44,268.03,268.17,4220.0,249.1649,249.453,249.072,249.2021,4220.0
2021-04-23 10:55:00,268.08,268.91,268.08,268.88,2448.0,249.1185,249.8898,249.1185,249.8619,2448.0
2021-04-23 11:00:00,268.77,268.92,268.76,268.84,1265.0,249.7597,249.899,249.7504,249.8247,1265.0
2021-04-23 11:05:00,268.74,268.98,268.21,268.24,6122.0,249.7318,249.9548,249.2393,249.2671,6122.0
2021-04-23 11:10:00,268.36,268.6,268.25,268.5,1700.0,249.3787,249.6017,249.2764,249.5088,1700.0
2021-04-23 11:15:00,268.5,268.54,268.33,268.5,4691.0,249.5088,249.5459,249.3508,249.5088,4691.0
2021-04-23 11:20:00,268.5,268.64,268.17,268.17,5220.0,249.5088,249.6389,249.2021,249.2021,5220.0
2021-04-23 11:25:00,268.3,268.49,268.13,268.26,3800.0,249.3229,249.4995,249.1649,249.2857,3800.0
2021-04-23 11:30:00,268.26,268.65,268.19,268.42,2906.0,249.2857,249.6481,249.2207,249.4344,2906.0
2021-04-23 11:35:00,268.49,268.56,267.81,267.81,2400.0,249.4995,249.5645,248.8676,248.8676,2400.0
2021-04-23 11:40:00,267.87,267.89,267.64,267.75,3411.0,248.9233,248.9419,248.7096,248.8118,3411.0
2021-04-23 11:45:00,267.82,267.88,267.7,267.83,2500.0,248.8769,248.9326,248.7653,248.8861,2500.0
2021-04-23 11:50:00,267.9,268.13,267.66,268.04,2735.0,248.9512,249.1649,248.7282,249.0813,2735.0
2021-04-23 11:55:00,267.96,268.21,267.96,268.21,5110.0,249.0069,249.2393,249.0069,249.2393,5110.0
2021-04-23 12:00:00,268.28,268.5,268.21,268.46,6492.0,249.3043,249.5088,249.2393,249.4716,6492.0
2021-04-23 12:05:00,268.41,268.47,268.26,268.26,1780.0,249.4251,249.4809,249.2857,249.2857,1780.0
2021-04-23 12:10:00,268.25,268.42,268.13,268.13,1800.0,249.2764,249.4344,249.1649,249.1649,1800.0
2021-04-23 12:15:00,268.24,268.48,268.11,268.3,4900.0,249.2671,249.4902,249.1463,249.3229,4900.0
2021-04-23 12:20:00,268.38,268.56,268.31,268.35,2631.0,249.3972,249.5645,249.3322,249.3694,2631.0
2021-04-23 12:25:00,268.43,268.55,268.34,268.43,3700.0,249.4437,249.5552,249.3601,249.4437,3700.0
2021-04-23 12:30:00,268.46,268.6,268.19,268.19,3200.0,249.4716,249.6017,249.2207,249.2207,3200.0
2021-04-23 12:35:00,268.26,268.29,268.13,268.24,2500.0,249.2857,249.3136,249.1649,249.2671,2500.0
2021-04-23 12:40:00,268.31,268.49,268.29,268.43,2401.0,249.3322,249.4995,249.3136,249.4437,2401.0
2021-04-23 12:45:00,268.41,268.68,268.32,268.67,3900.0,249.4251,249.676,249.3415,249.6667,3900.0
2021-04-23 12:50:00,268.86,268.87,268.49,268.79,3050.0,249.8433,249.8526,249.4995,249.7782,3050.0
2021-04-23 12:55:00,268.84,269.0,268.78,268.85,2500.0,249.8247,249.9734,249.769,249.834,2500.0
2021-04-23 13:00:00,268.82,268.92,268.66,268.68,3100.0,249.8061,249.899,249.6574,249.676,3100.0
2021-04-23 13:05:00,268.67,268.9,268.62,268.88,2513.0,249.6667,249.8805,249.6203,249.8619,2513.0
2021-04-23 13:10:00,268.84,268.84,268.71,268.75,2024.0,249.8247,249.8247,249.7039,249.7411,2024.0
2021-04-23 13:15:00,268.75,268.81,268.71,268.72,2091.0,249.7411,249.7968,249.7039,249.7132,2091.0
2021-04-23 13:20:00,268.65,268.65,268.3,268.36,3828.0,249.6481,249.6481,249.3229,249.3787,3828.0
2021-04-23 13:25:00,268.34,268.69,268.3,268.63,2858.0,249.3601,249.6853,249.3229,249.6296,2858.0
2021-04-23 13:30:00,268.7,268.79,268.5,268.61,2140.0,249.6946,249.7782,249.5088,249.611,2140.0
2021-04-23 13:35:00,268.63,268.64,268.39,268.43,2500.0,249.6296,249.6389,249.4065,249.4437,2500.0
2021-04-23 13:40:00,268.41,268.57,268.36,268.46,6299.0,249.4251,249.5738,249.3787,249.4716,6299.0
2021-04-23 13:45:00,268.43,268.6,268.34,268.5,5400.0,249.4437,249.6017,249.3601,249.5088,5400.0
2021-04-23 13:50:00,268.41,268.52,268.31,268.39,3882.0,249.4251,249.5273,249.3322,249.4065,3882.0
2021-04-23 13:55:00,268.4,268.54,268.36,268.47,3021.0,249.4158,249.5459,249.3787,249.4809,3021.0
2021-04-23 14:00:00,268.47,268.64,268.47,268.64,1900.0,249.4809,249.6389,249.4809,249.6389,1900.0
2021-04-23 14:05:00,268.6,268.83,268.59,268.75,2571.0,249.6017,249.8154,249.5924,249.7411,2571.0
2021-04-23 14:10:00,268.73,268.73,268.39,268.4,3900.0,249.7225,249.7225,249.4065,249.4158,3900.0
2021-04-23 14:15:00,268.46,268.69,268.46,268.56,2454.0,249.4716,249.6853,249.4716,249.5645,2454.0
2021-04-23 14:20:00,268.46,268.55,268.39,268.43,2849.0,249.4716,249.5552,249.4065,249.4437,2849.0
2021-04-23 14:25:00,268.4,268.82,268.35,268.71,5311.0,249.4158,249.8061,249.3694,249.7039,5311.0
2021-04-23 14:30:00,268.67,268.67,268.34,268.48,4228.0,249.6667,249.6667,249.3601,249.4902,4228.0
2021-04-23 14:35:00,268.49,268.74,268.46,268.65,3598.0,249.4995,249.7318,249.4716,249.6481,3598.0
2021-04-23 14:40:00,268.66,268.83,268.66,268.83,3340.0,249.6574,249.8154,249.6574,249.8154,3340.0
2021-04-23 14:45:00,268.88,268.91,268.75,268.84,3389.0,249.8619,249.8898,249.7411,249.8247,3389.0
2021-04-23 14:50:00,268.87,268.98,268.83,268.92,2800.0,249.8526,249.9548,249.8154,249.899,2800.0
2021-04-23 14:55:00,268.92,268.94,268.77,268.86,3555.0,249.899,249.9176,249.7597,249.8433,3555.0
2021-04-23 15:00:00,268.84,268.9,268.77,268.82,3076.0,249.8247,249.8805,249.7597,249.8061,3076.0
2021-04-23 15:05:00,268.84,268.9,268.73,268.9,2425.0,249.8247,249.8805,249.7225,249.8805,2425.0
2021-04-23 15:10:00,268.85,269.14,268.8,269.14,2602.0,249.834,250.1035,249.7875,250.1035,2602.0
2021-04-23 15:15:00,269.1,269.19,269.08,269.11,3303.0,250.0663,250.15,250.0477,250.0756,3303.0
2021-04-23 15:20:00,269.14,269.19,269.0,269.17,5562.0,250.1035,250.15,249.9734,250.1314,5562.0
2021-04-23 15:25:00,269.0,269.35,268.97,269.23,3754.0,249.9734,250.2986,249.9455,250.1871,3754.0
2021-04-23 15:30:00,269.18,269.35,269.09,269.31,4374.0,250.1407,250.2986,250.057,250.2615,4374.0
2021-04-23 15:35:00,269.36,269.43,269.14,269.19,4890.0,250.3079,250.373,250.1035,250.15,4890.0
2021-04-23 15:40:00,269.14,269.26,268.92,268.94,7972.0,250.1035,250.215,249.899,249.9176,7972.0
2021-04-23 15:45:00,268.89,269.13,268.68,269.06,8923.0,249.8712,250.0942,249.676,250.0291,8923.0
2021-04-23 15:50:00,269.05,269.25,268.96,269.05,13142.0,250.0199,250.2057,249.9362,250.0199,13142.0
2021-04-23 15:55:00,269.02,269.3,268.67,269.05,33058.0,249.992,250.2522,249.6667,250.0199,33058.0
2021-04-26 09:30:00,268.83,270.82,268.83,270.12,25738.0,249.8154,251.6647,249.8154,251.0142,25738.0
2021-04-26 09:35:00,269.63,271.96,269.62,271.12,7477.0,250.5588,252.724,250.5495,251.9434,7477.0
2021-04-26 09:40:00,270.85,271.28,270.26,271.03,3219.0,251.6925,252.0921,251.1443,251.8598,3219.0
2021-04-26 09:45:00,270.88,272.55,270.78,272.55,5776.0,251.7204,253.2723,251.6275,253.2723,5776.0
2021-04-26 09:50:00,272.53,272.53,271.24,271.24,3814.0,253.2537,253.2537,252.055,252.055,3814.0
2021-04-26 09:55:00,271.35,271.77,271.11,271.67,4217.0,252.1572,252.5475,251.9341,252.4545,4217.0
2021-04-26 10:00:00,271.55,271.7,270.88,271.67,5420.0,252.343,252.4824,251.7204,252.4545,5420.0
2021-04-26 10:05:00,271.72,271.72,271.56,271.59,1100.0,252.501,252.501,252.3523,252.3802,1100.0
2021-04-26 10:10:00,271.62,271.62,270.64,270.71,2483.0,252.4081,252.4081,251.4974,251.5624,2483.0
2021-04-26 10:15:00,270.6,270.69,269.59,270.01,3939.0,251.4602,251.5439,250.5217,250.912,3939.0
2021-04-26 10:20:00,270.3,270.44,270.17,270.32,2403.0,251.1814,251.3115,251.0606,251.2,2403.0
2021-04-26 10:25:00,270.32,270.65,269.87,269.88,6498.0,251.2,251.5067,250.7819,250.7911,6498.0
2021-04-26 10:30:00,269.74,270.05,269.54,269.83,3313.0,250.661,250.9491,250.4752,250.7447,3313.0
2021-04-26 10:35:00,269.95,270.11,269.8,270.1,2000.0,250.8562,251.0049,250.7168,250.9956,2000.0
2021-04-26 10:40:00,270.0,270.01,269.48,269.7,3429.0,250.9027,250.912,250.4194,250.6239,3429.0
2021-04-26 10:45:00,269.63,269.67,269.08,269.2,2950.0,250.5588,250.596,250.0477,250.1592,2950.0
2021-04-26 10:50:00,269.16,269.27,268.75,269.06,4148.0,250.1221,250.2243,249.7411,250.0291,4148.0
2021-04-26 10:55:00,269.06,269.25,268.74,268.79,5331.0,250.0291,250.2057,249.7318,249.7782,5331.0
2021-04-26 11:00:00,268.78,268.91,268.64,268.84,2204.0,249.769,249.8898,249.6389,249.8247,2204.0
2021-04-26 11:05:00,268.72,268.73,268.35,268.43,1400.0,249.7132,249.7225,249.3694,249.4437,1400.0
2021-04-26 11:10:00,268.3,268.46,268.1,268.22,2756.0,249.3229,249.4716,249.137,249.2486,2756.0
2021-04-26 11:15:00,268.42,268.42,268.08,268.19,2414.0,249.4344,249.4344,249.1185,249.2207,2414.0
2021-04-26 11:20:00,268.14,268.14,267.89,267.94,1666.0,249.1742,249.1742,248.9419,248.9884,1666.0
2021-04-26 11:25:00,267.93,268.16,267.78,268.16,3191.0,248.9791,249.1928,248.8397,249.1928,3191.0
2021-04-26 11:30:00,268.32,268.32,267.81,267.82,2242.0,249.3415,249.3415,248.8676,248.8769,2242.0
2021-04-26 11:35:00,267.93,267.93,267.1,267.1,2257.0,248.9791,248.9791,248.2078,248.2078,2257.0
2021-04-26 11:40:00,267.23,267.27,266.6,266.6,2812.0,248.3286,248.3658,247.7431,247.7431,2812.0
2021-04-26 11:45:00,266.75,266.89,266.12,266.89,6724.0,247.8825,248.0126,247.2971,248.0126,6724.0
2021-04-26 11:50:00,266.9,266.99,266.64,266.95,2081.0,248.0219,248.1056,247.7803,248.0684,2081.0
2021-04-26 11:55:00,266.99,267.13,266.87,267.03,1487.0,248.1056,248.2357,247.994,248.1427,1487.0
2021-04-26 12:00:00,266.93,266.94,266.69,266.81,1601.0,248.0498,248.0591,247.8268,247.9383,1601.0
2021-04-26 12:05:00,266.69,266.99,266.55,266.88,5890.0,247.8268,248.1056,247.6967,248.0033,5890.0
2021-04-26 12:10:00,266.98,267.22,266.98,267.1,2326.0,248.0963,248.3193,248.0963,248.2078,2326.0
2021-04-26 12:15:00,266.96,267.17,266.96,267.17,1610.0,248.0777,248.2728,248.0777,248.2728,1610.0
2021-04-26 12:20:00,266.98,267.27,266.87,267.17,3270.0,248.0963,248.3658,247.994,248.2728,3270.0
2021-04-26 12:25:00,267.11,267.28,266.97,267.03,4615.0,248.2171,248.375,248.087,248.1427,4615.0
2021-04-26 12:30:00,267.07,267.38,267.07,267.21,3451.0,248.1799,248.468,248.1799,248.31,3451.0
2021-04-26 12:35:00,267.4,267.69,267.26,267.61,5313.0,248.4866,248.756,248.3565,248.6817,5313.0
2021-04-26 12:40:00,267.62,267.97,267.62,267.74,1539.0,248.691,249.0162,248.691,248.8025,1539.0
2021-04-26 12:45:00,267.66,267.66,267.19,267.29,2110.0,248.7282,248.7282,248.2914,248.3843,2110.0
2021-04-26 12:50:00,267.41,267.63,267.4,267.62,1220.0,248.4959,248.7003,248.4866,248.691,1220.0
2021-04-26 12:55:00,267.61,267.68,267.48,267.55,2698.0,248.6817,248.7468,248.5609,248.6259,2698.0
2021-04-26 13:00:00,267.61,267.84,267.61,267.84,1754.0,248.6817,248.8954,248.6817,248.8954,1754.0
2021-04-26 13:05:00,267.86,268.02,267.82,267.87,2798.0,248.914,249.0627,248.8769,248.9233,2798.0
2021-04-26 13:10:00,267.75,267.82,267.54,267.54,3400.0,248.8118,248.8769,248.6167,248.6167,3400.0
2021-04-26 13:15:00,267.62,267.97,267.4,267.97,7239.0,248.691,249.0162,248.4866,249.0162,7239.0
2021-04-26 13:20:00,267.95,267.95,267.63,267.68,2795.0,248.9977,248.9977,248.7003,248.7468,2795.0
2021-04-26 13:25:00,267.7,267.91,267.7,267.84,1627.0,248.7653,248.9605,248.7653,248.8954,1627.0
2021-04-26 13:30:00,267.75,267.76,267.63,267.69,2140.0,248.8118,248.8211,248.7003,248.756,2140.0
2021-04-26 13:35:00,267.78,267.88,267.72,267.87,2218.0,248.8397,248.9326,248.7839,248.9233,2218.0
2021-04-26 13:40:00,267.89,267.89,267.81,267.83,1307.0,248.9419,248.9419,248.8676,248.8861,1307.0
2021-04-26 13:45:00,267.88,267.93,267.83,267.83,1587.0,248.9326,248.9791,248.8861,248.8861,1587.0
2021-04-26 13:50:00,267.87,267.98,267.84,267.84,1674.0,248.9233,249.0255,248.8954,248.8954,1674.0
2021-04-26 13:55:00,267.76,267.9,267.76,267.9,1030.0,248.8211,248.9512,248.8211,248.9512,1030.0
2021-04-26 14:00:00,267.91,267.92,267.65,267.76,3789.0,248.9605,248.9698,248.7189,248.8211,3789.0
2021-04-26 14:05:00,267.73,268.15,267.65,267.75,11668.0,248.7932,249.1835,248.7189,248.8118,11668.0
2021-04-26 14:10:00,267.79,268.23,267.79,268.12,2500.0,248.849,249.2579,248.849,249.1556,2500.0
2021-04-26 14:15:00,268.17,268.25,268.12,268.25,1057.0,249.2021,249.2764,249.1556,249.2764,1057.0
2021-04-26 14:20:00,268.3,268.36,268.25,268.29,1410.0,249.3229,249.3787,249.2764,249.3136,1410.0
2021-04-26 14:25:00,268.36,268.48,268.27,268.38,2420.0,249.3787,249.4902,249.295,249.3972,2420.0
2021-04-26 14:30:00,268.26,268.26,267.94,268.13,2549.0,249.2857,249.2857,248.9884,249.1649,2549.0
2021-04-26 14:35:00,268.02,268.12,267.99,268.04,808.0,249.0627,249.1556,249.0348,249.0813,808.0
2021-04-26 14:40:00,268.08,268.13,267.94,268.04,2064.0,249.1185,249.1649,248.9884,249.0813,2064.0
2021-04-26 14:45:00,268.06,268.26,268.01,268.26,900.0,249.0999,249.2857,249.0534,249.2857,900.0
2021-04-26 14:50:00,268.28,268.35,268.25,268.26,1113.0,249.3043,249.3694,249.2764,249.2857,1113.0
2021-04-26 14:55:00,268.18,268.35,267.84,267.84,2424.0,249.2114,249.3694,248.8954,248.8954,2424.0
2021-04-26 15:00:00,267.94,267.95,267.62,267.81,2266.0,248.9884,248.9977,248.691,248.8676,2266.0
2021-04-26 15:05:00,267.75,267.97,267.72,267.8,3317.0,248.8118,249.0162,248.7839,248.8583,3317.0
2021-04-26 15:10:00,267.69,267.69,267.48,267.5,2773.0,248.756,248.756,248.5609,248.5795,2773.0
2021-04-26 15:15:00,267.46,267.63,267.46,267.63,2384.0,248.5423,248.7003,248.5423,248.7003,2384.0
2021-04-26 15:20:00,267.81,267.83,267.73,267.83,1518.0,248.8676,248.8861,248.7932,248.8861,1518.0
2021-04-26 15:25:00,267.93,267.93,267.33,267.33,2452.0,248.9791,248.9791,248.4215,248.4215,2452.0
2021-04-26 15:30:00,267.26,267.47,267.18,267.43,7053.0,248.3565,248.5516,248.2821,248.5144,7053.0
2021-04-26 15:35:00,267.49,267.83,267.48,267.83,3164.0,248.5702,248.8861,248.5609,248.8861,3164.0
2021-04-26 15:40:00,267.85,268.04,267.84,267.91,3710.0,248.9047,249.0813,248.8954,248.9605,3710.0
2021-04-26 15:45:00,267.96,267.98,267.03,267.03,6799.0,249.0069,249.0255,248.1427,248.1427,6799.0
2021-04-26 15:50:00,267.37,267.84,267.28,267.67,7524.0,248.4587,248.8954,248.375,248.7375,7524.0
2021-04-26 15:55:00,267.7,267.81,267.19,267.41,29029.0,248.7653,248.8676,248.2914,248.4959,29029.0
2021-04-27 09:30:00,268.8,268.8,267.49,267.92,9353.0,249.7875,249.7875,248.5702,248.9698,9353.0
2021-04-27 09:35:00,267.39,267.67,266.82,267.33,2400.0,248.4773,248.7375,247.9476,248.4215,2400.0
2021-04-27 09:40:00,266.93,267.14,266.52,267.02,1500.0,248.0498,248.2449,247.6688,248.1334,1500.0
2021-04-27 09:45:00,267.16,268.24,267.0,268.24,12713.0,248.2635,249.2671,248.1149,249.2671,12713.0
2021-04-27 09:50:00,268.1,268.67,267.9,268.23,3812.0,249.137,249.6667,248.9512,249.2579,3812.0
2021-04-27 09:55:00,268.23,268.76,267.5,267.52,4860.0,249.2579,249.7504,248.5795,248.5981,4860.0
2021-04-27 10:00:00,267.36,268.88,267.15,268.2,14679.0,248.4494,249.8619,248.2542,249.23,14679.0
2021-04-27 10:05:00,268.35,268.35,267.43,267.44,5003.0,249.3694,249.3694,248.5144,248.5237,5003.0
2021-04-27 10:10:00,267.34,268.44,267.32,268.26,3587.0,248.4308,249.453,248.4122,249.2857,3587.0
2021-04-27 10:15:00,268.5,268.61,267.86,268.26,2437.0,249.5088,249.611,248.914,249.2857,2437.0
2021-04-27 10:20:00,267.97,268.53,267.71,268.16,2800.0,249.0162,249.5366,248.7746,249.1928,2800.0
2021-04-27 10:25:00,268.15,268.78,268.15,268.61,6427.0,249.1835,249.769,249.1835,249.611,6427.0
2021-04-27 10:30:00,268.69,268.71,267.82,268.18,7618.0,249.6853,249.7039,248.8769,249.2114,7618.0
2021-04-27 10:35:00,268.26,268.68,268.06,268.11,5195.0,249.2857,249.676,249.0999,249.1463,5195.0
2021-04-27 10:40:00,268.05,268.11,267.49,268.11,4541.0,249.0906,249.1463,248.5702,249.1463,4541.0
2021-04-27 10:45:00,268.12,268.6,268.11,268.6,2400.0,249.1556,249.6017,249.1463,249.6017,2400.0
2021-04-27 10:50:00,268.9,268.95,268.65,268.92,5627.0,249.8805,249.9269,249.6481,249.899,5627.0
2021-04-27 10:55:00,268.78,268.88,268.61,268.62,3730.0,249.769,249.8619,249.611,249.6203,3730.0
2021-04-27 11:00:00,268.59,268.72,268.02,268.16,1985.0,249.5924,249.7132,249.0627,249.1928,1985.0
2021-04-27 11:05:00,268.16,268.84,268.05,268.75,1903.0,249.1928,249.8247,249.0906,249.7411,1903.0
2021-04-27 11:10:00,268.75,268.77,268.43,268.43,2809.0,249.7411,249.7597,249.4437,249.4437,2809.0
2021-04-27 11:15:00,268.44,268.6,268.13,268.13,2782.0,249.453,249.6017,249.1649,249.1649,2782.0
2021-04-27 11:20:00,268.07,268.08,267.9,267.91,4500.0,249.1092,249.1185,248.9512,248.9605,4500.0
2021-04-27 11:25:00,267.94,267.96,267.47,267.96,3464.0,248.9884,249.0069,248.5516,249.0069,3464.0
2021-04-27 11:30:00,268.27,268.66,268.27,268.55,1802.0,249.295,249.6574,249.295,249.5552,1802.0
2021-04-27 11:35:00,268.71,269.23,268.71,269.13,2100.0,249.7039,250.1871,249.7039,250.0942,2100.0
2021-04-27 11:40:00,269.13,269.98,269.03,269.88,3281.0,250.0942,250.8841,250.0013,250.7911,3281.0
2021-04-27 11:45:00,270.0,270.08,269.55,269.56,4174.0,250.9027,250.977,250.4845,250.4938,4174.0
2021-04-27 11:50:00,269.52,270.41,269.49,270.17,3564.0,250.4566,251.2837,250.4287,251.0606,3564.0
2021-04-27 11:55:00,270.24,270.37,269.92,270.13,3488.0,251.1257,251.2465,250.8283,251.0235,3488.0
2021-04-27 12:00:00,270.18,270.46,269.88,269.88,5512.0,251.0699,251.3301,250.7911,250.7911,5512.0
2021-04-27 12:05:00,269.71,269.82,269.37,269.75,1740.0,250.6332,250.7354,250.3172,250.6703,1740.0
2021-04-27 12:10:00,269.75,269.84,269.59,269.61,2495.0,250.6703,250.754,250.5217,250.5402,2495.0
2021-04-27 12:15:00,269.76,269.76,269.35,269.53,1285.0,250.6796,250.6796,250.2986,250.4659,1285.0
2021-04-27 12:20:00,269.54,269.68,269.41,269.56,2505.0,250.4752,250.6053,250.3544,250.4938,2505.0
2021-04-27 12:25:00,269.69,269.76,269.64,269.76,1300.0,250.6146,250.6796,250.5681,250.6796,1300.0
2021-04-27 12:30:00,269.65,269.65,269.39,269.62,1950.0,250.5774,250.5774,250.3358,250.5495,1950.0
2021-04-27 12:35:00,269.61,269.71,269.38,269.6,4572.0,250.5402,250.6332,250.3265,250.531,4572.0
2021-04-27 12:40:00,269.7,269.7,268.99,269.0,3255.0,250.6239,250.6239,249.9641,249.9734,3255.0
2021-04-27 12:45:00,269.11,269.34,269.11,269.34,1631.0,250.0756,250.2893,250.0756,250.2893,1631.0
2021-04-27 12:50:00,269.35,269.51,268.86,269.04,4281.0,250.2986,250.4473,249.8433,250.0106,4281.0
2021-04-27 12:55:00,268.93,269.13,268.36,268.36,4316.0,249.9083,250.0942,249.3787,249.3787,4316.0
2021-04-27 13:00:00,268.39,268.66,268.0,268.57,4919.0,249.4065,249.6574,249.0441,249.5738,4919.0
2021-04-27 13:05:00,268.57,268.68,268.48,268.56,2000.0,249.5738,249.676,249.4902,249.5645,2000.0
2021-04-27 13:10:00,268.68,268.74,268.43,268.44,2211.0,249.676,249.7318,249.4437,249.453,2211.0
2021-04-27 13:15:00,268.35,268.76,268.34,268.58,2053.0,249.3694,249.7504,249.3601,249.5831,2053.0
2021-04-27 13:20:00,268.53,268.77,268.48,268.48,2419.0,249.5366,249.7597,249.4902,249.4902,2419.0
2021-04-27 13:25:00,268.49,268.71,268.48,268.63,600.0,249.4995,249.7039,249.4902,249.6296,600.0
2021-04-27 13:30:00,268.63,268.8,268.53,268.53,3094.0,249.6296,249.7875,249.5366,249.5366,3094.0
2021-04-27 13:35:00,268.59,268.68,268.52,268.61,2430.0,249.5924,249.676,249.5273,249.611,2430.0
2021-04-27 13:40:00,268.6,268.89,268.59,268.77,4713.0,249.6017,249.8712,249.5924,249.7597,4713.0
2021-04-27 13:45:00,268.75,268.85,268.59,268.85,1673.0,249.7411,249.834,249.5924,249.834,1673.0
2021-04-27 13:50:00,268.9,269.24,268.9,269.13,2163.0,249.8805,250.1964,249.8805,250.0942,2163.0
2021-04-27 13:55:00,269.17,269.17,269.01,269.04,2059.0,250.1314,250.1314,249.9827,250.0106,2059.0
2021-04-27 14:00:00,269.08,269.14,268.71,268.75,2033.0,250.0477,250.1035,249.7039,249.7411,2033.0
2021-04-27 14:05:00,268.8,269.08,268.71,268.96,4509.0,249.7875,250.0477,249.7039,249.9362,4509.0
2021-04-27 14:10:00,268.95,269.2,268.67,268.85,4800.0,249.9269,250.1592,249.6667,249.834,4800.0
2021-04-27 14:15:00,268.91,268.98,268.48,268.7,3009.0,249.8898,249.9548,249.4902,249.6946,3009.0
2021-04-27 14:20:00,268.83,268.95,268.74,268.81,2084.0,249.8154,249.9269,249.7318,249.7968,2084.0
2021-04-27 14:25:00,268.73,268.82,268.59,268.73,1656.0,249.7225,249.8061,249.5924,249.7225,1656.0
2021-04-27 14:30:00,268.8,269.15,268.8,268.82,9944.0,249.7875,250.1128,249.7875,249.8061,9944.0
2021-04-27 14:35:00,268.92,269.01,268.72,268.92,3403.0,249.899,249.9827,249.7132,249.899,3403.0
2021-04-27 14:40:00,268.76,269.03,268.75,269.03,2150.0,249.7504,250.0013,249.7411,250.0013,2150.0
2021-04-27 14:45:00,268.8,269.03,268.7,268.7,2954.0,249.7875,250.0013,249.6946,249.6946,2954.0
2021-04-27 14:50:00,268.93,268.93,268.23,268.59,2313.0,249.9083,249.9083,249.2579,249.5924,2313.0
2021-04-27 14:55:00,268.55,268.79,268.41,268.41,11961.0,249.5552,249.7782,249.4251,249.4251,11961.0
2021-04-27 15:00:00,268.46,268.59,268.11,268.19,8100.0,249.4716,249.5924,249.1463,249.2207,8100.0
2021-04-27 15:05:00,268.13,268.16,267.11,267.74,12405.0,249.1649,249.1928,248.2171,248.8025,12405.0
2021-04-27 15:10:00,267.96,267.96,267.27,267.58,10531.0,249.0069,249.0069,248.3658,248.6538,10531.0
2021-04-27 15:15:00,267.69,268.13,267.32,268.05,2974.0,248.756,249.1649,248.4122,249.0906,2974.0
2021-04-27 15:20:00,267.76,268.01,267.62,267.72,4618.0,248.8211,249.0534,248.691,248.7839,4618.0
2021-04-27 15:25:00,267.79,268.04,267.77,267.86,5419.0,248.849,249.0813,248.8304,248.914,5419.0
2021-04-27 15:30:00,267.86,267.92,267.58,267.68,9428.0,248.914,248.9698,248.6538,248.7468,9428.0
2021-04-27 15:35:00,267.65,267.98,267.59,267.92,7927.0,248.7189,249.0255,248.6631,248.9698,7927.0
2021-04-27 15:40:00,267.93,268.45,267.79,268.45,21761.0,248.9791,249.4623,248.849,249.4623,21761.0
2021-04-27 15:45:00,268.55,268.75,268.37,268.46,13354.0,249.5552,249.7411,249.388,249.4716,13354.0
2021-04-27 15:50:00,268.58,268.79,268.29,268.43,19855.0,249.5831,249.7782,249.3136,249.4437,19855.0
2021-04-27 15:55:00,268.4,268.75,267.9,268.73,40676.0,249.4158,249.7411,248.9512,249.7225,40676.0
2021-04-28 09:30:00,266.96,266.96,265.38,266.06,16797.0,248.0777,248.0777,246.6094,247.2413,16797.0
2021-04-28 09:35:00,265.0,266.43,263.36,263.65,10948.0,246.2563,247.5852,244.7323,245.0018,10948.0
2021-04-28 09:40:00,264.6,265.58,264.11,264.73,4564.0,245.8846,246.7953,245.4293,246.0054,4564.0
2021-04-28 09:45:00,264.69,265.27,264.32,264.53,14234.0,245.9682,246.5072,245.6244,245.8196,14234.0
2021-04-28 09:50:00,264.79,266.28,264.76,265.87,3122.0,246.0612,247.4458,246.0333,247.0648,3122.0
2021-04-28 09:55:00,266.17,266.25,265.3,265.87,5986.0,247.3436,247.4179,246.5351,247.0648,5986.0
2021-04-28 10:00:00,266.22,266.28,265.0,266.21,9653.0,247.39,247.4458,246.2563,247.3807,9653.0
2021-04-28 10:05:00,266.11,266.11,265.48,265.93,4122.0,247.2878,247.2878,246.7024,247.1205,4122.0
2021-04-28 10:10:00,265.57,265.85,265.35,265.42,2137.0,246.786,247.0462,246.5816,246.6466,2137.0
2021-04-28 10:15:00,265.42,265.88,265.23,265.88,11711.0,246.6466,247.0741,246.47,247.0741,11711.0
2021-04-28 10:20:00,266.0,267.66,265.9,267.66,6019.0,247.1856,248.7282,247.0927,248.7282,6019.0
2021-04-28 10:25:00,267.32,268.92,266.86,268.92,8410.0,248.4122,249.899,247.9848,249.899,8410.0
2021-04-28 10:30:00,269.01,269.43,267.88,268.22,8740.0,249.9827,250.373,248.9326,249.2486,8740.0
2021-04-28 10:35:00,268.24,268.37,267.53,267.53,4983.0,249.2671,249.388,248.6074,248.6074,4983.0
2021-04-28 10:40:00,267.54,269.36,267.54,269.16,10915.0,248.6167,250.3079,248.6167,250.1221,10915.0
2021-04-28 10:45:00,269.16,269.56,268.91,269.24,4577.0,250.1221,250.4938,249.8898,250.1964,4577.0
2021-04-28 10:50:00,269.51,269.53,267.08,267.34,3504.0,250.4473,250.4659,248.1892,248.4308,3504.0
2021-04-28 10:55:00,267.18,267.88,266.98,267.36,3587.0,248.2821,248.9326,248.0963,248.4494,3587.0
2021-04-28 11:00:00,267.36,268.21,266.64,268.03,5939.0,248.4494,249.2393,247.7803,249.072,5939.0
2021-04-28 11:05:00,267.94,268.81,267.8,267.86,4133.0,248.9884,249.7968,248.8583,248.914,4133.0
2021-04-28 11:10:00,268.48,268.48,267.25,267.28,2017.0,249.4902,249.4902,248.3472,248.375,2017.0
2021-04-28 11:15:00,267.29,267.66,266.74,267.66,3035.0,248.3843,248.7282,247.8732,248.7282,3035.0
2021-04-28 11:20:00,267.56,268.1,267.49,268.1,2653.0,248.6352,249.137,248.5702,249.137,2653.0
2021-04-28 11:25:00,267.88,268.25,267.72,268.09,1006.0,248.9326,249.2764,248.7839,249.1278,1006.0
2021-04-28 11:30:00,268.23,268.23,267.08,267.22,1609.0,249.2579,249.2579,248.1892,248.3193,1609.0
2021-04-28 11:35:00,267.2,267.81,266.91,267.81,5658.0,248.3007,248.8676,248.0312,248.8676,5658.0
2021-04-28 11:40:00,267.84,268.17,267.67,267.87,7500.0,248.8954,249.2021,248.7375,248.9233,7500.0
2021-04-28 11:45:00,268.12,268.12,267.47,267.47,1575.0,249.1556,249.1556,248.5516,248.5516,1575.0
2021-04-28 11:50:00,267.21,267.21,266.14,266.54,15101.0,248.31,248.31,247.3157,247.6874,15101.0
2021-04-28 11:55:00,266.4,266.77,266.05,266.77,5290.0,247.5573,247.9011,247.232,247.9011,5290.0
2021-04-28 12:00:00,266.89,267.0,266.51,266.51,1800.0,248.0126,248.1149,247.6595,247.6595,1800.0
2021-04-28 12:05:00,266.3,266.81,266.28,266.52,3864.0,247.4644,247.9383,247.4458,247.6688,3864.0
2021-04-28 12:10:00,266.27,266.47,266.27,266.47,1300.0,247.4365,247.6223,247.4365,247.6223,1300.0
2021-04-28 12:15:00,266.39,266.49,266.16,266.34,1100.0,247.548,247.6409,247.3343,247.5015,1100.0
2021-04-28 12:20:00,266.13,266.24,265.58,266.22,3680.0,247.3064,247.4086,246.7953,247.39,3680.0
2021-04-28 12:25:00,266.22,266.45,266.19,266.45,1866.0,247.39,247.6038,247.3621,247.6038,1866.0
2021-04-28 12:30:00,266.35,266.9,266.35,266.87,2850.0,247.5108,248.0219,247.5108,247.994,2850.0
2021-04-28 12:35:00,266.85,266.89,266.75,266.75,1643.0,247.9755,248.0126,247.8825,247.8825,1643.0
2021-04-28 12:40:00,266.85,267.09,266.82,266.82,4377.0,247.9755,248.1985,247.9476,247.9476,4377.0
2021-04-28 12:45:00,266.61,266.69,266.36,266.43,800.0,247.7524,247.8268,247.5201,247.5852,800.0
2021-04-28 12:50:00,266.48,266.6,266.23,266.23,1717.0,247.6316,247.7431,247.3993,247.3993,1717.0
2021-04-28 12:55:00,266.32,266.41,265.95,265.95,1711.0,247.4829,247.5666,247.1391,247.1391,1711.0
2021-04-28 13:00:00,265.83,266.6,265.54,266.44,6023.0,247.0276,247.7431,246.7581,247.5945,6023.0
2021-04-28 13:05:00,266.47,266.58,266.36,266.47,2234.0,247.6223,247.7246,247.5201,247.6223,2234.0
2021-04-28 13:10:00,266.49,267.06,266.46,266.83,4810.0,247.6409,248.1706,247.613,247.9569,4810.0
2021-04-28 13:15:00,266.82,267.42,266.82,267.42,2241.0,247.9476,248.5051,247.9476,248.5051,2241.0
2021-04-28 13:20:00,267.42,267.84,267.25,267.38,4504.0,248.5051,248.8954,248.3472,248.468,4504.0
2021-04-28 13:25:00,267.14,267.49,267.14,267.45,1603.0,248.2449,248.5702,248.2449,248.533,1603.0
2021-04-28 13:30:00,267.47,267.54,267.25,267.28,4008.0,248.5516,248.6167,248.3472,248.375,4008.0
2021-04-28 13:35:00,267.17,267.37,266.97,267.02,4820.0,248.2728,248.4587,248.087,248.1334,4820.0
2021-04-28 13:40:00,267.36,267.45,266.96,266.96,4149.0,248.4494,248.533,248.0777,248.0777,4149.0
2021-04-28 13:45:00,266.93,267.12,266.82,266.93,3401.0,248.0498,248.2264,247.9476,248.0498,3401.0
2021-04-28 13:50:00,266.99,267.25,266.91,266.91,6225.0,248.1056,248.3472,248.0312,248.0312,6225.0
2021-04-28 13:55:00,266.97,267.78,266.97,267.47,3420.0,248.087,248.8397,248.087,248.5516,3420.0
2021-04-28 14:00:00,267.35,267.67,267.01,267.01,1800.0,248.4401,248.7375,248.1241,248.1241,1800.0
2021-04-28 14:05:00,267.16,267.2,267.01,267.05,1603.0,248.2635,248.3007,248.1241,248.1613,1603.0
2021-04-28 14:10:00,267.26,267.53,267.05,267.34,5244.0,248.3565,248.6074,248.1613,248.4308,5244.0
2021-04-28 14:15:00,267.47,267.55,267.01,267.01,3661.0,248.5516,248.6259,248.1241,248.1241,3661.0
2021-04-28 14:20:00,267.04,267.66,266.98,267.51,7910.0,248.152,248.7282,248.0963,248.5888,7910.0
2021-04-28 14:25:00,267.29,267.29,266.82,267.17,3034.0,248.3843,248.3843,247.9476,248.2728,3034.0
2021-04-28 14:30:00,267.23,267.68,267.12,267.68,3314.0,248.3286,248.7468,248.2264,248.7468,3314.0
2021-04-28 14:35:00,267.75,268.46,267.74,268.3,5122.0,248.8118,249.4716,248.8025,249.3229,5122.0
2021-04-28 14:40:00,268.34,268.34,267.47,267.47,4857.0,249.3601,249.3601,248.5516,248.5516,4857.0
2021-04-28 14:45:00,267.6,267.75,267.34,267.47,7974.0,248.6724,248.8118,248.4308,248.5516,7974.0
2021-04-28 14:50:00,267.61,267.62,267.34,267.34,3397.0,248.6817,248.691,248.4308,248.4308,3397.0
2021-04-28 14:55:00,267.28,267.54,267.16,267.48,3836.0,248.375,248.6167,248.2635,248.5609,3836.0
2021-04-28 15:00:00,267.64,267.64,266.94,266.96,4378.0,248.7096,248.7096,248.0591,248.0777,4378.0
2021-04-28 15:05:00,266.81,267.19,266.49,267.08,6542.0,247.9383,248.2914,247.6409,248.1892,6542.0
2021-04-28 15:10:00,266.98,267.66,266.78,267.45,8232.0,248.0963,248.7282,247.9104,248.533,8232.0
2021-04-28 15:15:00,267.39,267.73,267.32,267.42,6214.0,248.4773,248.7932,248.4122,248.5051,6214.0
2021-04-28 15:20:00,267.33,267.34,266.89,267.0,7347.0,248.4215,248.4308,248.0126,248.1149,7347.0
2021-04-28 15:25:00,267.0,267.77,266.87,267.74,7480.0,248.1149,248.8304,247.994,248.8025,7480.0
2021-04-28 15:30:00,267.74,267.96,267.52,267.66,9366.0,248.8025,249.0069,248.5981,248.7282,9366.0
2021-04-28 15:35:00,267.73,268.11,267.73,267.83,4763.0,248.7932,249.1463,248.7932,248.8861,4763.0
2021-04-28 15:40:00,267.8,267.8,267.0,267.39,8735.0,248.8583,248.8583,248.1149,248.4773,8735.0
2021-04-28 15:45:00,267.45,267.62,266.69,267.05,11572.0,248.533,248.691,247.8268,248.1613,11572.0
2021-04-28 15:50:00,266.91,267.12,266.42,266.48,12859.0,248.0312,248.2264,247.5759,247.6316,12859.0
2021-04-28 15:55:00,266.37,266.56,265.89,266.44,38792.0,247.5294,247.706,247.0834,247.5945,38792.0
2021-04-29 09:30:00,269.46,271.76,266.79,266.88,22267.0,250.4009,252.5382,247.9197,248.0033,22267.0
2021-04-29 09:35:00,267.47,269.38,266.9,269.29,4429.0,248.5516,250.3265,248.0219,250.2429,4429.0
2021-04-29 09:40:00,269.38,270.05,269.0,269.21,3042.0,250.3265,250.9491,249.9734,250.1685,3042.0
2021-04-29 09:45:00,268.91,269.41,268.51,268.67,2719.0,249.8898,250.3544,249.518,249.6667,2719.0
2021-04-29 09:50:00,268.55,269.77,268.19,269.77,2200.0,249.5552,250.6889,249.2207,250.6889,2200.0
2021-04-29 09:55:00,269.78,270.61,269.72,270.44,3202.0,250.6982,251.4695,250.6425,251.3115,3202.0
2021-04-29 10:00:00,270.1,270.71,269.98,270.23,4541.0,250.9956,251.5624,250.8841,251.1164,4541.0
2021-04-29 10:05:00,270.27,270.6,270.17,270.51,4730.0,251.1536,251.4602,251.0606,251.3766,4730.0
2021-04-29 10:10:00,270.74,270.9,270.25,270.25,5497.0,251.5903,251.739,251.135,251.135,5497.0
2021-04-29 10:15:00,270.19,270.2,269.58,269.71,2865.0,251.0792,251.0885,250.5124,250.6332,2865.0
2021-04-29 10:20:00,270.04,270.08,269.69,269.91,1705.0,250.9398,250.977,250.6146,250.819,1705.0
2021-04-29 10:25:00,269.74,270.15,269.73,269.91,3246.0,250.661,251.042,250.6518,250.819,3246.0
2021-04-29 10:30:00,270.13,270.13,269.27,269.37,985.0,251.0235,251.0235,250.2243,250.3172,985.0
2021-04-29 10:35:00,269.57,269.87,269.56,269.87,1114.0,250.5031,250.7819,250.4938,250.7819,1114.0
2021-04-29 10:40:00,269.98,270.13,269.27,269.27,8363.0,250.8841,251.0235,250.2243,250.2243,8363.0
2021-04-29 10:45:00,269.18,269.22,268.39,268.39,4126.0,250.1407,250.1778,249.4065,249.4065,4126.0
2021-04-29 10:50:00,268.36,268.41,267.71,268.0,2487.0,249.3787,249.4251,248.7746,249.0441,2487.0
2021-04-29 10:55:00,268.1,268.54,268.09,268.54,1110.0,249.137,249.5459,249.1278,249.5459,1110.0
2021-04-29 11:00:00,268.6,268.6,268.29,268.29,600.0,249.6017,249.6017,249.3136,249.3136,600.0
2021-04-29 11:05:00,268.16,268.47,267.9,267.9,4043.0,249.1928,249.4809,248.9512,248.9512,4043.0
2021-04-29 11:10:00,267.86,268.76,267.68,268.5,3683.0,248.914,249.7504,248.7468,249.5088,3683.0
2021-04-29 11:15:00,268.52,268.52,268.13,268.16,2066.0,249.5273,249.5273,249.1649,249.1928,2066.0
2021-04-29 11:20:00,268.14,268.8,267.99,268.8,1600.0,249.1742,249.7875,249.0348,249.7875,1600.0
2021-04-29 11:25:00,268.92,269.06,268.8,268.92,1533.0,249.899,250.0291,249.7875,249.899,1533.0
2021-04-29 11:30:00,269.09,269.24,268.57,269.04,3030.0,250.057,250.1964,249.5738,250.0106,3030.0
2021-04-29 11:35:00,269.24,269.34,269.05,269.05,1004.0,250.1964,250.2893,250.0199,250.0199,1004.0
2021-04-29 11:40:00,269.08,269.31,269.08,269.2,500.0,250.0477,250.2615,250.0477,250.1592,500.0
2021-04-29 11:45:00,269.16,269.16,268.69,268.7,3800.0,250.1221,250.1221,249.6853,249.6946,3800.0
2021-04-29 11:50:00,268.81,268.81,268.44,268.44,1010.0,249.7968,249.7968,249.453,249.453,1010.0
2021-04-29 11:55:00,268.36,269.1,268.36,268.55,2337.0,249.3787,250.0663,249.3787,249.5552,2337.0
2021-04-29 12:00:00,268.94,268.95,268.3,268.63,1464.0,249.9176,249.9269,249.3229,249.6296,1464.0
2021-04-29 12:05:00,268.65,268.65,268.24,268.59,702.0,249.6481,249.6481,249.2671,249.5924,702.0
2021-04-29 12:10:00,268.77,268.77,268.48,268.48,4053.0,249.7597,249.7597,249.4902,249.4902,4053.0
2021-04-29 12:15:00,268.48,268.48,267.92,268.34,2022.0,249.4902,249.4902,248.9698,249.3601,2022.0
2021-04-29 12:20:00,268.31,268.31,267.85,268.0,2950.0,249.3322,249.3322,248.9047,249.0441,2950.0
2021-04-29 12:25:00,267.9,267.92,267.26,267.53,2575.0,248.9512,248.9698,248.3565,248.6074,2575.0
2021-04-29 12:30:00,267.9,268.15,267.85,268.07,2200.0,248.9512,249.1835,248.9047,249.1092,2200.0
2021-04-29 12:35:00,268.0,268.09,267.82,267.88,906.0,249.0441,249.1278,248.8769,248.9326,906.0
2021-04-29 12:40:00,267.96,267.96,267.68,267.69,1715.0,249.0069,249.0069,248.7468,248.756,1715.0
2021-04-29 12:45:00,267.85,268.3,267.85,268.3,6200.0,248.9047,249.3229,248.9047,249.3229,6200.0
2021-04-29 12:50:00,268.24,268.35,268.11,268.21,900.0,249.2671,249.3694,249.1463,249.2393,900.0
2021-04-29 12:55:00,268.43,268.43,268.19,268.4,2999.0,249.4437,249.4437,249.2207,249.4158,2999.0
2021-04-29 13:00:00,268.19,268.21,268.08,268.08,600.0,249.2207,249.2393,249.1185,249.1185,600.0
2021-04-29 13:05:00,268.22,268.43,268.21,268.25,1308.0,249.2486,249.4437,249.2393,249.2764,1308.0
2021-04-29 13:10:00,268.32,268.69,268.24,268.25,873.0,249.3415,249.6853,249.2671,249.2764,873.0
2021-04-29 13:15:00,268.28,268.28,268.26,268.26,200.0,249.3043,249.3043,249.2857,249.2857,200.0
2021-04-29 13:20:00,268.29,268.63,268.25,268.63,1729.0,249.3136,249.6296,249.2764,249.6296,1729.0
2021-04-29 13:25:00,268.69,268.69,268.28,268.43,1514.0,249.6853,249.6853,249.3043,249.4437,1514.0
2021-04-29 13:30:00,268.54,268.54,268.1,268.1,2040.0,249.5459,249.5459,249.137,249.137,2040.0
2021-04-29 13:35:00,268.13,268.15,267.86,267.92,1867.0,249.1649,249.1835,248.914,248.9698,1867.0
2021-04-29 13:40:00,267.91,268.25,267.85,268.04,1152.0,248.9605,249.2764,248.9047,249.0813,1152.0
2021-04-29 13:45:00,268.25,268.62,268.1,268.57,1000.0,249.2764,249.6203,249.137,249.5738,1000.0
2021-04-29 13:50:00,268.63,268.78,268.42,268.78,850.0,249.6296,249.769,249.4344,249.769,850.0
2021-04-29 13:55:00,268.62,268.62,268.28,268.36,1000.0,249.6203,249.6203,249.3043,249.3787,1000.0
2021-04-29 14:00:00,268.48,268.68,268.36,268.68,1023.0,249.4902,249.676,249.3787,249.676,1023.0
2021-04-29 14:05:00,268.85,269.02,268.85,268.93,300.0,249.834,249.992,249.834,249.9083,300.0
2021-04-29 14:10:00,269.13,269.15,269.13,269.14,300.0,250.0942,250.1128,250.0942,250.1035,300.0
2021-04-29 14:15:00,269.33,269.42,269.17,269.25,2134.0,250.28,250.3637,250.1314,250.2057,2134.0
2021-04-29 14:20:00,269.24,269.52,269.17,269.21,3000.0,250.1964,250.4566,250.1314,250.1685,3000.0
2021-04-29 14:25:00,269.19,269.47,269.18,269.43,1503.0,250.15,250.4101,250.1407,250.373,1503.0
2021-04-29 14:30:00,269.49,269.66,269.46,269.55,3006.0,250.4287,250.5867,250.4009,250.4845,3006.0
2021-04-29 14:35:00,269.63,269.64,269.36,269.38,1776.0,250.5588,250.5681,250.3079,250.3265,1776.0
2021-04-29 14:40:00,269.22,269.33,269.05,269.33,3556.0,250.1778,250.28,250.0199,250.28,3556.0
2021-04-29 14:45:00,269.45,269.92,269.45,269.72,4000.0,250.3916,250.8283,250.3916,250.6425,4000.0
2021-04-29 14:50:00,269.65,269.78,269.57,269.65,4882.0,250.5774,250.6982,250.5031,250.5774,4882.0
2021-04-29 14:55:00,269.54,269.63,269.23,269.23,4941.0,250.4752,250.5588,250.1871,250.1871,4941.0
2021-04-29 15:00:00,269.22,269.78,269.21,269.51,3538.0,250.1778,250.6982,250.1685,250.4473,3538.0
2021-04-29 15:05:00,269.55,269.65,269.43,269.63,4891.0,250.4845,250.5774,250.373,250.5588,4891.0
2021-04-29 15:10:00,269.58,269.69,269.18,269.24,5848.0,250.5124,250.6146,250.1407,250.1964,5848.0
2021-04-29 15:15:00,269.2,269.2,268.66,268.66,1828.0,250.1592,250.1592,249.6574,249.6574,1828.0
2021-04-29 15:20:00,268.82,268.84,267.89,267.89,3932.0,249.8061,249.8247,248.9419,248.9419,3932.0
2021-04-29 15:25:00,267.8,267.8,267.34,267.49,5707.0,248.8583,248.8583,248.4308,248.5702,5707.0
2021-04-29 15:30:00,267.68,268.07,267.58,268.04,6569.0,248.7468,249.1092,248.6538,249.0813,6569.0
2021-04-29 15:35:00,267.96,267.96,267.42,267.62,10096.0,249.0069,249.0069,248.5051,248.691,10096.0
2021-04-29 15:40:00,267.66,268.15,267.62,267.79,9870.0,248.7282,249.1835,248.691,248.849,9870.0
2021-04-29 15:45:00,267.86,268.17,267.77,268.17,13946.0,248.914,249.2021,248.8304,249.2021,13946.0
2021-04-29 15:50:00,268.03,268.03,267.46,267.87,21642.0,249.072,249.072,248.5423,248.9233,21642.0
2021-04-29 15:55:00,267.97,268.04,267.53,267.93,35644.0,249.0162,249.0813,248.6074,248.9791,35644.0
2021-04-30 09:30:00,265.11,266.35,264.84,265.82,14567.0,246.3585,247.5108,246.1076,247.0183,14567.0
2021-04-30 09:35:00,265.52,266.25,265.52,265.56,1802.0,246.7395,247.4179,246.7395,246.7767,1802.0
2021-04-30 09:40:00,265.57,265.68,265.01,265.46,4296.0,246.786,246.8882,246.2656,246.6838,4296.0
2021-04-30 09:45:00,265.24,266.42,265.24,266.3,3365.0,246.4793,247.5759,246.4793,247.4644,3365.0
2021-04-30 09:50:00,266.34,266.92,266.29,266.63,3161.0,247.5015,248.0405,247.4551,247.771,3161.0
2021-04-30 09:55:00,266.67,266.84,266.47,266.47,1642.0,247.8082,247.9662,247.6223,247.6223,1642.0
2021-04-30 10:00:00,266.69,266.89,266.62,266.89,1610.0,247.8268,248.0126,247.7617,248.0126,1610.0
2021-04-30 10:05:00,266.88,266.89,266.52,266.65,1782.0,248.0033,248.0126,247.6688,247.7896,1782.0
2021-04-30 10:10:00,266.77,267.27,266.77,267.27,700.0,247.9011,248.3658,247.9011,248.3658,700.0
2021-04-30 10:15:00,267.13,267.29,266.94,267.24,1632.0,248.2357,248.3843,248.0591,248.3379,1632.0
2021-04-30 10:20:00,267.24,267.47,266.85,266.85,2169.0,248.3379,248.5516,247.9755,247.9755,2169.0
2021-04-30 10:25:00,266.93,267.35,266.77,267.35,2126.0,248.0498,248.4401,247.9011,248.4401,2126.0
2021-04-30 10:30:00,267.2,267.26,266.51,266.51,2389.0,248.3007,248.3565,247.6595,247.6595,2389.0
2021-04-30 10:35:00,266.58,266.6,265.94,265.94,1460.0,247.7246,247.7431,247.1298,247.1298,1460.0
2021-04-30 10:40:00,266.03,266.7,266.03,266.7,1328.0,247.2135,247.8361,247.2135,247.8361,1328.0
2021-04-30 10:45:00,266.57,266.73,266.19,266.19,1477.0,247.7153,247.8639,247.3621,247.3621,1477.0
2021-04-30 10:50:00,266.12,266.39,265.98,266.11,1412.0,247.2971,247.548,247.167,247.2878,1412.0
2021-04-30 10:55:00,266.21,266.54,266.02,266.54,1500.0,247.3807,247.6874,247.2042,247.6874,1500.0
2021-04-30 11:00:00,266.37,266.37,266.01,266.25,4787.0,247.5294,247.5294,247.1949,247.4179,4787.0
2021-04-30 11:05:00,266.36,266.48,266.19,266.43,1508.0,247.5201,247.6316,247.3621,247.5852,1508.0
2021-04-30 11:10:00,266.26,266.44,266.15,266.32,2814.0,247.4272,247.5945,247.325,247.4829,2814.0
2021-04-30 11:15:00,266.5,266.63,266.34,266.6,1552.0,247.6502,247.771,247.5015,247.7431,1552.0
2021-04-30 11:20:00,266.49,267.06,266.48,267.06,3101.0,247.6409,248.1706,247.6316,248.1706,3101.0
2021-04-30 11:25:00,267.04,267.13,266.67,267.0,3505.0,248.152,248.2357,247.8082,248.1149,3505.0
2021-04-30 11:30:00,266.66,266.71,266.65,266.71,1300.0,247.7989,247.8454,247.7896,247.8454,1300.0
2021-04-30 11:35:00,266.61,266.69,266.28,266.4,5612.0,247.7524,247.8268,247.4458,247.5573,5612.0
2021-04-30 11:40:00,266.4,266.71,266.29,266.45,3180.0,247.5573,247.8454,247.4551,247.6038,3180.0
2021-04-30 11:45:00,266.59,266.81,266.48,266.54,5755.0,247.7339,247.9383,247.6316,247.6874,5755.0
2021-04-30 11:50:00,266.67,266.67,266.07,266.07,2523.0,247.8082,247.8082,247.2506,247.2506,2523.0
2021-04-30 11:55:00,266.23,266.27,266.0,266.13,1700.0,247.3993,247.4365,247.1856,247.3064,1700.0
2021-04-30 12:00:00,266.13,266.14,265.49,265.5,2377.0,247.3064,247.3157,246.7117,246.7209,2377.0
2021-04-30 12:05:00,265.51,265.65,265.39,265.51,3367.0,246.7302,246.8603,246.6187,246.7302,3367.0
2021-04-30 12:10:00,265.6,265.76,265.51,265.69,2499.0,246.8139,246.9626,246.7302,246.8975,2499.0
2021-04-30 12:15:00,265.84,265.9,265.37,265.37,2156.0,247.0369,247.0927,246.6001,246.6001,2156.0
2021-04-30 12:20:00,265.43,265.54,265.39,265.44,1743.0,246.6559,246.7581,246.6187,246.6652,1743.0
2021-04-30 12:25:00,265.44,265.56,265.28,265.41,1200.0,246.6652,246.7767,246.5165,246.6373,1200.0
2021-04-30 12:30:00,265.56,266.01,265.55,266.01,1601.0,246.7767,247.1949,246.7674,247.1949,1601.0
2021-04-30 12:35:00,266.09,266.36,265.52,265.53,2930.0,247.2692,247.5201,246.7395,246.7488,2930.0
2021-04-30 12:40:00,265.38,265.58,265.35,265.36,2500.0,246.6094,246.7953,246.5816,246.5909,2500.0
2021-04-30 12:45:00,265.4,265.4,264.76,264.84,5749.0,246.628,246.628,246.0333,246.1076,5749.0
2021-04-30 12:50:00,264.66,264.76,264.29,264.29,3764.0,245.9404,246.0333,245.5965,245.5965,3764.0
2021-04-30 12:55:00,264.14,264.48,264.14,264.39,5055.0,245.4571,245.7731,245.4571,245.6895,5055.0
2021-04-30 13:00:00,264.3,264.3,264.13,264.13,2287.0,245.6058,245.6058,245.4478,245.4478,2287.0
2021-04-30 13:05:00,264.27,264.42,264.16,264.24,3144.0,245.5779,245.7173,245.4757,245.5501,3144.0
2021-04-30 13:10:00,264.17,264.64,264.15,264.44,3733.0,245.485,245.9218,245.4664,245.7359,3733.0
2021-04-30 13:15:00,264.44,264.46,264.27,264.27,3153.0,245.7359,245.7545,245.5779,245.5779,3153.0
2021-04-30 13:20:00,264.24,264.3,264.07,264.3,3412.0,245.5501,245.6058,245.3921,245.6058,3412.0
2021-04-30 13:25:00,264.25,264.37,264.24,264.25,2557.0,245.5594,245.6709,245.5501,245.5594,2557.0
2021-04-30 13:30:00,264.28,264.54,264.22,264.39,3200.0,245.5872,245.8288,245.5315,245.6895,3200.0
2021-04-30 13:35:00,264.37,264.49,264.25,264.34,1400.0,245.6709,245.7824,245.5594,245.643,1400.0
2021-04-30 13:40:00,264.22,264.7,264.22,264.63,2119.0,245.5315,245.9775,245.5315,245.9125,2119.0
2021-04-30 13:45:00,264.69,264.78,264.53,264.61,3100.0,245.9682,246.0519,245.8196,245.8939,3100.0
2021-04-30 13:50:00,264.47,264.47,264.07,264.17,1848.0,245.7638,245.7638,245.3921,245.485,1848.0
2021-04-30 13:55:00,264.06,264.06,263.49,263.49,4036.0,245.3828,245.3828,244.8531,244.8531,4036.0
2021-04-30 14:00:00,263.7,263.94,263.58,263.62,3100.0,245.0483,245.2713,244.9368,244.9739,3100.0
2021-04-30 14:05:00,263.56,263.71,263.38,263.47,1818.0,244.9182,245.0576,244.7509,244.8345,1818.0
2021-04-30 14:10:00,263.44,263.85,263.42,263.64,3925.0,244.8067,245.1877,244.7881,244.9925,3925.0
2021-04-30 14:15:00,263.64,263.7,263.5,263.7,5990.0,244.9925,245.0483,244.8624,245.0483,5990.0
2021-04-30 14:20:00,263.59,263.74,263.53,263.57,3527.0,244.946,245.0854,244.8903,244.9275,3527.0
2021-04-30 14:25:00,263.56,263.78,263.47,263.68,1800.0,244.9182,245.1226,244.8345,245.0297,1800.0
2021-04-30 14:30:00,263.7,263.92,263.55,263.74,5811.0,245.0483,245.2527,244.9089,245.0854,5811.0
2021-04-30 14:35:00,263.7,263.72,263.43,263.45,3683.0,245.0483,245.0668,244.7974,244.8159,3683.0
2021-04-30 14:40:00,263.45,263.7,263.45,263.6,2477.0,244.8159,245.0483,244.8159,244.9553,2477.0
2021-04-30 14:45:00,263.66,263.7,263.38,263.42,7598.0,245.0111,245.0483,244.7509,244.7881,7598.0
2021-04-30 14:50:00,263.34,263.58,263.29,263.54,4110.0,244.7137,244.9368,244.6673,244.8996,4110.0
2021-04-30 14:55:00,263.57,263.7,263.27,263.39,2224.0,244.9275,245.0483,244.6487,244.7602,2224.0
2021-04-30 15:00:00,263.39,263.65,263.32,263.59,4371.0,244.7602,245.0018,244.6951,244.946,4371.0
2021-04-30 15:05:00,263.58,263.69,263.47,263.69,1553.0,244.9368,245.039,244.8345,245.039,1553.0
2021-04-30 15:10:00,263.56,263.57,263.3,263.46,3816.0,244.9182,244.9275,244.6766,244.8252,3816.0
2021-04-30 15:15:00,263.44,263.44,263.15,263.27,2001.0,244.8067,244.8067,244.5372,244.6487,2001.0
2021-04-30 15:20:00,263.23,263.85,263.23,263.82,6886.0,244.6115,245.1877,244.6115,245.1598,6886.0
2021-04-30 15:25:00,263.82,263.91,263.72,263.85,10310.0,245.1598,245.2434,245.0668,245.1877,10310.0
2021-04-30 15:30:00,263.86,264.1,263.75,264.01,4300.0,245.1969,245.42,245.0947,245.3363,4300.0
2021-04-30 15:35:00,264.06,264.42,264.06,264.25,4292.0,245.3828,245.7173,245.3828,245.5594,4292.0
2021-04-30 15:40:00,264.15,264.22,263.87,264.02,3922.0,245.4664,245.5315,245.2062,245.3456,3922.0
2021-04-30 15:45:00,264.06,264.56,263.74,264.46,10083.0,245.3828,245.8474,245.0854,245.7545,10083.0
2021-04-30 15:50:00,264.41,264.54,264.08,264.48,17209.0,245.708,245.8288,245.4014,245.7731,17209.0
2021-04-30 15:55:00,264.45,264.73,264.24,264.61,38715.0,245.7452,246.0054,245.5501,245.8939,38715.0
2021-05-03 09:30:00,266.8,266.8,265.17,265.69,8748.0,247.929,247.929,246.4143,246.8975,8748.0
2021-05-03 09:35:00,265.68,265.68,264.33,264.58,3868.0,246.8882,246.8882,245.6337,245.866,3868.0
2021-05-03 09:40:00,264.74,264.98,264.09,264.74,11227.0,246.0147,246.2377,245.4107,246.0147,11227.0
2021-05-03 09:45:00,264.51,264.71,264.01,264.21,7350.0,245.801,245.9868,245.3363,245.5222,7350.0
2021-05-03 09:50:00,264.35,264.43,264.03,264.42,1602.0,245.6523,245.7266,245.3549,245.7173,1602.0
2021-05-03 09:55:00,264.39,264.43,263.72,264.33,9112.0,245.6895,245.7266,245.0668,245.6337,9112.0
2021-05-03 10:00:00,264.28,264.34,262.62,263.0,6562.0,245.5872,245.643,244.0447,244.3978,6562.0
2021-05-03 10:05:00,262.88,262.88,262.02,262.33,12301.0,244.2863,244.2863,243.4871,243.7752,12301.0
2021-05-03 10:10:00,262.34,262.34,261.73,262.0,2431.0,243.7845,243.7845,243.2176,243.4685,2431.0
2021-05-03 10:15:00,261.83,262.03,261.29,261.31,2495.0,243.3105,243.4964,242.8087,242.8273,2495.0
2021-05-03 10:20:00,261.29,261.29,260.7,261.06,6169.0,242.8087,242.8087,242.2605,242.595,6169.0
2021-05-03 10:25:00,261.22,261.59,260.52,260.52,6407.0,242.7437,243.0875,242.0932,242.0932,6407.0
2021-05-03 10:30:00,260.69,261.0,260.59,260.85,4835.0,242.2512,242.5392,242.1582,242.3998,4835.0
2021-05-03 10:35:00,260.86,261.15,260.83,260.89,11150.0,242.4091,242.6786,242.3813,242.437,11150.0
2021-05-03 10:40:00,260.88,261.12,260.81,260.97,6714.0,242.4277,242.6507,242.3627,242.5114,6714.0
2021-05-03 10:45:00,260.98,261.24,260.91,261.14,4269.0,242.5207,242.7623,242.4556,242.6693,4269.0
2021-05-03 10:50:00,261.23,261.88,260.97,261.87,23471.0,242.753,243.357,242.5114,243.3477,23471.0
2021-05-03 10:55:00,261.75,262.23,261.75,262.13,4337.0,243.2362,243.6822,243.2362,243.5893,4337.0
2021-05-03 11:00:00,262.03,262.18,261.72,261.74,3729.0,243.4964,243.6358,243.2083,243.2269,3729.0
2021-05-03 11:05:00,261.9,262.05,261.74,261.94,5549.0,243.3756,243.515,243.2269,243.4127,5549.0
2021-05-03 11:10:00,261.89,262.5,261.7,262.45,6762.0,243.3663,243.9331,243.1897,243.8867,6762.0
2021-05-03 11:15:00,262.33,262.44,261.99,262.03,4900.0,243.7752,243.8774,243.4592,243.4964,4900.0
2021-05-03 11:20:00,262.02,262.03,261.65,261.79,4642.0,243.4871,243.4964,243.1433,243.2734,4642.0
2021-05-03 11:25:00,261.65,261.65,261.27,261.31,3700.0,243.1433,243.1433,242.7901,242.8273,3700.0
2021-05-03 11:30:00,261.44,261.52,261.19,261.32,4185.0,242.9481,243.0225,242.7158,242.8366,4185.0
2021-05-03 11:35:00,261.29,261.34,260.96,261.02,6969.0,242.8087,242.8552,242.5021,242.5578,6969.0
2021-05-03 11:40:00,260.97,261.25,260.88,261.25,6446.0,242.5114,242.7716,242.4277,242.7716,6446.0
2021-05-03 11:45:00,261.25,261.35,260.94,261.08,7009.0,242.7716,242.8645,242.4835,242.6136,7009.0
2021-05-03 11:50:00,261.08,261.18,260.98,261.18,3693.0,242.6136,242.7065,242.5207,242.7065,3693.0
2021-05-03 11:55:00,261.16,261.27,260.76,260.78,8758.0,242.6879,242.7901,242.3162,242.3348,8758.0
2021-05-03 12:00:00,260.91,261.07,260.72,260.92,2974.0,242.4556,242.6043,242.279,242.4649,2974.0
2021-05-03 12:05:00,261.03,261.1,260.93,261.02,2697.0,242.5671,242.6322,242.4742,242.5578,2697.0
2021-05-03 12:10:00,261.18,261.18,260.94,261.01,1804.0,242.7065,242.7065,242.4835,242.5485,1804.0
2021-05-03 12:15:00,260.91,261.27,260.91,261.23,2600.0,242.4556,242.7901,242.4556,242.753,2600.0
2021-05-03 12:20:00,261.31,261.7,261.31,261.65,2120.0,242.8273,243.1897,242.8273,243.1433,2120.0
2021-05-03 12:25:00,261.54,261.64,261.27,261.31,4750.0,243.041,243.134,242.7901,242.8273,4750.0
2021-05-03 12:30:00,261.3,261.34,261.18,261.18,2002.0,242.818,242.8552,242.7065,242.7065,2002.0
2021-05-03 12:35:00,261.23,261.79,261.18,261.79,2934.0,242.753,243.2734,242.7065,243.2734,2934.0
2021-05-03 12:40:00,261.81,261.81,261.58,261.71,2200.0,243.2919,243.2919,243.0782,243.199,2200.0
2021-05-03 12:45:00,261.74,261.92,261.65,261.8,1700.0,243.2269,243.3942,243.1433,243.2827,1700.0
2021-05-03 12:50:00,261.65,261.65,261.44,261.5,3960.0,243.1433,243.1433,242.9481,243.0039,3960.0
2021-05-03 12:55:00,261.5,261.5,261.21,261.21,2456.0,243.0039,243.0039,242.7344,242.7344,2456.0
2021-05-03 13:00:00,261.26,261.49,261.26,261.43,2000.0,242.7808,242.9946,242.7808,242.9388,2000.0
2021-05-03 13:05:00,261.55,261.66,261.26,261.38,3013.0,243.0503,243.1526,242.7808,242.8924,3013.0
2021-05-03 13:10:00,261.44,261.54,261.43,261.48,1001.0,242.9481,243.041,242.9388,242.9853,1001.0
2021-05-03 13:15:00,261.54,262.05,261.46,262.05,3388.0,243.041,243.515,242.9667,243.515,3388.0
2021-05-03 13:20:00,262.11,262.17,261.87,262.15,1503.0,243.5707,243.6265,243.3477,243.6079,1503.0
2021-05-03 13:25:00,262.22,262.26,262.05,262.09,3186.0,243.6729,243.7101,243.515,243.5521,3186.0
2021-05-03 13:30:00,262.19,262.19,261.91,262.07,5200.0,243.6451,243.6451,243.3849,243.5336,5200.0
2021-05-03 13:35:00,262.12,262.19,261.89,262.13,3703.0,243.58,243.6451,243.3663,243.5893,3703.0
2021-05-03 13:40:00,262.07,262.18,261.95,261.96,2200.0,243.5336,243.6358,243.422,243.4313,2200.0
2021-05-03 13:45:00,262.06,262.1,261.91,262.07,3820.0,243.5243,243.5614,243.3849,243.5336,3820.0
2021-05-03 13:50:00,262.01,262.25,262.01,262.25,4197.0,243.4778,243.7008,243.4778,243.7008,4197.0
2021-05-03 13:55:00,262.29,262.46,262.15,262.19,2500.0,243.738,243.896,243.6079,243.6451,2500.0
2021-05-03 14:00:00,262.32,262.43,262.09,262.11,3091.0,243.7659,243.8681,243.5521,243.5707,3091.0
2021-05-03 14:05:00,262.14,262.36,262.12,262.31,5736.0,243.5986,243.803,243.58,243.7566,5736.0
2021-05-03 14:10:00,262.1,262.3,261.83,261.95,4095.0,243.5614,243.7473,243.3105,243.422,4095.0
2021-05-03 14:15:00,261.92,261.92,261.55,261.77,1300.0,243.3942,243.3942,243.0503,243.2548,1300.0
2021-05-03 14:20:00,261.71,261.84,261.64,261.65,2604.0,243.199,243.3198,243.134,243.1433,2604.0
2021-05-03 14:25:00,261.72,261.94,261.64,261.64,4346.0,243.2083,243.4127,243.134,243.134,4346.0
2021-05-03 14:30:00,261.63,261.88,261.63,261.75,2400.0,243.1247,243.357,243.1247,243.2362,2400.0
2021-05-03 14:35:00,261.7,261.83,261.42,261.42,2500.0,243.1897,243.3105,242.9295,242.9295,2500.0
2021-05-03 14:40:00,261.47,261.55,261.39,261.55,2200.0,242.976,243.0503,242.9017,243.0503,2200.0
2021-05-03 14:45:00,261.47,261.57,261.37,261.56,2254.0,242.976,243.0689,242.8831,243.0596,2254.0
2021-05-03 14:50:00,261.57,261.89,261.57,261.85,4208.0,243.0689,243.3663,243.0689,243.3291,4208.0
2021-05-03 14:55:00,261.99,261.99,261.84,261.84,1683.0,243.4592,243.4592,243.3198,243.3198,1683.0
2021-05-03 15:00:00,261.79,261.79,261.33,261.43,4180.0,243.2734,243.2734,242.8459,242.9388,4180.0
2021-05-03 15:05:00,261.43,261.51,261.15,261.36,2746.0,242.9388,243.0132,242.6786,242.8738,2746.0
2021-05-03 15:10:00,261.39,261.39,261.15,261.18,2749.0,242.9017,242.9017,242.6786,242.7065,2749.0
2021-05-03 15:15:00,261.18,261.3,260.91,260.98,3801.0,242.7065,242.818,242.4556,242.5207,3801.0
2021-05-03 15:20:00,260.96,261.13,260.84,260.84,3540.0,242.5021,242.66,242.3906,242.3906,3540.0
2021-05-03 15:25:00,260.81,260.95,260.72,260.94,3836.0,242.3627,242.4928,242.279,242.4835,3836.0
2021-05-03 15:30:00,260.99,261.18,260.81,261.18,4849.0,242.5299,242.7065,242.3627,242.7065,4849.0
2021-05-03 15:35:00,261.17,261.65,261.17,261.42,6935.0,242.6972,243.1433,242.6972,242.9295,6935.0
2021-05-03 15:40:00,261.42,261.42,261.07,261.11,5966.0,242.9295,242.9295,242.6043,242.6415,5966.0
2021-05-03 15:45:00,261.15,261.15,260.85,260.96,9781.0,242.6786,242.6786,242.3998,242.5021,9781.0
2021-05-03 15:50:00,261.07,261.08,260.86,260.86,17759.0,242.6043,242.6136,242.4091,242.4091,17759.0
2021-05-03 15:55:00,260.89,261.23,260.55,261.21,51763.0,242.437,242.753,242.1211,242.7344,51763.0
2021-05-04 09:30:00,259.69,259.69,258.73,259.25,13428.0,241.3219,241.3219,240.4298,240.913,13428.0
2021-05-04 09:35:00,259.56,259.6,259.35,259.52,3218.0,241.2011,241.2383,241.0059,241.1639,3218.0
2021-05-04 09:40:00,259.6,259.71,259.26,259.67,2146.0,241.2383,241.3405,240.9223,241.3033,2146.0
2021-05-04 09:45:00,259.66,259.66,259.05,259.06,2472.0,241.294,241.294,240.7272,240.7365,2472.0
2021-05-04 09:50:00,258.85,258.9,258.3,258.42,2374.0,240.5413,240.5878,240.0302,240.1417,2374.0
2021-05-04 09:55:00,258.46,259.48,258.21,259.37,2258.0,240.1789,241.1267,239.9466,241.0245,2258.0
2021-05-04 10:00:00,259.28,259.6,258.92,259.53,3191.0,240.9409,241.2383,240.6064,241.1732,3191.0
2021-05-04 10:05:00,259.32,260.53,259.21,259.98,4042.0,240.9781,242.1025,240.8758,241.5914,4042.0
2021-05-04 10:10:00,260.14,260.55,260.14,260.55,1502.0,241.7401,242.1211,241.7401,242.1211,1502.0
2021-05-04 10:15:00,260.31,260.64,259.97,260.36,4039.0,241.898,242.2047,241.5821,241.9445,4039.0
2021-05-04 10:20:00,260.36,260.56,260.19,260.3,10733.0,241.9445,242.1304,241.7865,241.8887,10733.0
2021-05-04 10:25:00,260.12,260.8,259.93,260.37,7197.0,241.7215,242.3534,241.5449,241.9538,7197.0
2021-05-04 10:30:00,260.36,260.47,259.9,260.2,2451.0,241.9445,242.0467,241.517,241.7958,2451.0
2021-05-04 10:35:00,259.83,260.25,259.77,260.23,4124.0,241.452,241.8423,241.3962,241.8237,4124.0
2021-05-04 10:40:00,260.14,260.31,259.84,259.84,2615.0,241.7401,241.898,241.4613,241.4613,2615.0
2021-05-04 10:45:00,259.86,259.9,259.45,259.82,2300.0,241.4799,241.517,241.0989,241.4427,2300.0
2021-05-04 10:50:00,259.71,259.9,259.41,259.89,1987.0,241.3405,241.517,241.0617,241.5077,1987.0
2021-05-04 10:55:00,260.35,260.35,259.69,259.81,2096.0,241.9352,241.9352,241.3219,241.4334,2096.0
2021-05-04 11:00:00,259.8,260.04,259.59,259.63,2102.0,241.4241,241.6471,241.229,241.2661,2102.0
2021-05-04 11:05:00,259.67,260.15,259.62,260.15,1100.0,241.3033,241.7494,241.2568,241.7494,1100.0
2021-05-04 11:10:00,260.46,260.5,259.78,259.78,1651.0,242.0374,242.0746,241.4055,241.4055,1651.0
2021-05-04 11:15:00,259.78,259.78,259.34,259.65,1403.0,241.4055,241.4055,240.9967,241.2847,1403.0
2021-05-04 11:20:00,259.37,259.49,259.06,259.17,4164.0,241.0245,241.136,240.7365,240.8387,4164.0
2021-05-04 11:25:00,259.14,260.18,258.94,260.04,4456.0,240.8108,241.7772,240.6249,241.6471,4456.0
2021-05-04 11:30:00,259.89,260.71,259.89,260.41,2689.0,241.5077,242.2697,241.5077,241.991,2689.0
2021-05-04 11:35:00,260.39,260.86,260.34,260.61,2320.0,241.9724,242.4091,241.9259,242.1768,2320.0
2021-05-04 11:40:00,260.57,261.17,260.5,261.17,1417.0,242.1397,242.6972,242.0746,242.6972,1417.0
2021-05-04 11:45:00,261.17,261.17,260.49,260.49,2846.0,242.6972,242.6972,242.0653,242.0653,2846.0
2021-05-04 11:50:00,260.33,260.35,260.2,260.26,1797.0,241.9166,241.9352,241.7958,241.8516,1797.0
2021-05-04 11:55:00,260.15,260.23,259.84,260.02,2017.0,241.7494,241.8237,241.4613,241.6286,2017.0
2021-05-04 12:00:00,260.09,260.7,260.09,260.63,1900.0,241.6936,242.2605,241.6936,242.1954,1900.0
2021-05-04 12:05:00,260.76,261.12,260.49,261.11,1783.0,242.3162,242.6507,242.0653,242.6415,1783.0
2021-05-04 12:10:00,261.33,261.95,261.19,261.95,4522.0,242.8459,243.422,242.7158,243.422,4522.0
2021-05-04 12:15:00,261.83,262.23,261.76,262.15,5354.0,243.3105,243.6822,243.2455,243.6079,5354.0
2021-05-04 12:20:00,262.11,262.17,261.76,261.76,2355.0,243.5707,243.6265,243.2455,243.2455,2355.0
2021-05-04 12:25:00,261.84,262.15,261.84,262.15,3456.0,243.3198,243.6079,243.3198,243.6079,3456.0
2021-05-04 12:30:00,262.22,262.48,262.15,262.26,1510.0,243.6729,243.9146,243.6079,243.7101,1510.0
2021-05-04 12:35:00,262.39,262.48,262.05,262.05,1682.0,243.8309,243.9146,243.515,243.515,1682.0
2021-05-04 12:40:00,262.09,262.33,262.0,262.24,2606.0,243.5521,243.7752,243.4685,243.6915,2606.0
2021-05-04 12:45:00,262.35,262.66,262.29,262.29,1388.0,243.7938,244.0818,243.738,243.738,1388.0
2021-05-04 12:50:00,262.42,262.7,262.37,262.37,1555.0,243.8588,244.119,243.8123,243.8123,1555.0
2021-05-04 12:55:00,262.06,262.54,262.06,262.47,2151.0,243.5243,243.9703,243.5243,243.9053,2151.0
2021-05-04 13:00:00,262.39,262.58,262.37,262.54,2671.0,243.8309,244.0075,243.8123,243.9703,2671.0
2021-05-04 13:05:00,262.44,262.63,262.31,262.45,1725.0,243.8774,244.0539,243.7566,243.8867,1725.0
2021-05-04 13:10:00,262.58,262.8,262.38,262.8,1503.0,244.0075,244.2119,243.8216,244.2119,1503.0
2021-05-04 13:15:00,262.78,262.8,262.59,262.78,1781.0,244.1933,244.2119,244.0168,244.1933,1781.0
2021-05-04 13:20:00,262.99,262.99,262.73,262.76,800.0,244.3885,244.3885,244.1469,244.1748,800.0
2021-05-04 13:25:00,262.9,263.44,262.9,263.08,4497.0,244.3048,244.8067,244.3048,244.4721,4497.0
2021-05-04 13:30:00,262.94,263.12,262.88,263.05,2111.0,244.342,244.5093,244.2863,244.4442,2111.0
2021-05-04 13:35:00,263.35,263.35,262.74,262.74,1459.0,244.723,244.723,244.1562,244.1562,1459.0
2021-05-04 13:40:00,262.8,262.92,262.37,262.54,2708.0,244.2119,244.3234,243.8123,243.9703,2708.0
2021-05-04 13:45:00,262.45,262.78,262.24,262.51,3056.0,243.8867,244.1933,243.6915,243.9424,3056.0
2021-05-04 13:50:00,262.44,262.7,262.39,262.46,1925.0,243.8774,244.119,243.8309,243.896,1925.0
2021-05-04 13:55:00,262.51,262.84,262.51,262.8,1100.0,243.9424,244.2491,243.9424,244.2119,1100.0
2021-05-04 14:00:00,262.64,262.64,262.14,262.35,3000.0,244.0632,244.0632,243.5986,243.7938,3000.0
2021-05-04 14:05:00,262.47,262.85,262.47,262.68,1235.0,243.9053,244.2584,243.9053,244.1004,1235.0
2021-05-04 14:10:00,262.79,263.37,262.7,263.29,3320.0,244.2026,244.7416,244.119,244.6673,3320.0
2021-05-04 14:15:00,263.36,263.37,263.16,263.19,1927.0,244.7323,244.7416,244.5465,244.5743,1927.0
2021-05-04 14:20:00,263.27,263.32,262.9,263.08,3752.0,244.6487,244.6951,244.3048,244.4721,3752.0
2021-05-04 14:25:00,262.97,262.97,262.64,262.76,4270.0,244.3699,244.3699,244.0632,244.1748,4270.0
2021-05-04 14:30:00,262.75,263.15,262.74,263.09,7200.0,244.1655,244.5372,244.1562,244.4814,7200.0
2021-05-04 14:35:00,263.09,263.14,262.8,262.8,4489.0,244.4814,244.5279,244.2119,244.2119,4489.0
2021-05-04 14:40:00,262.83,263.01,262.72,262.89,7267.0,244.2398,244.4071,244.1376,244.2956,7267.0
2021-05-04 14:45:00,262.85,263.11,262.42,262.51,5401.0,244.2584,244.5,243.8588,243.9424,5401.0
2021-05-04 14:50:00,262.46,262.59,262.44,262.56,2965.0,243.896,244.0168,243.8774,243.9889,2965.0
2021-05-04 14:55:00,262.53,262.63,262.52,262.56,4819.0,243.961,244.0539,243.9517,243.9889,4819.0
2021-05-04 15:00:00,262.45,262.58,262.05,262.58,3100.0,243.8867,244.0075,243.515,244.0075,3100.0
2021-05-04 15:05:00,262.49,262.56,262.1,262.26,3392.0,243.9238,243.9889,243.5614,243.7101,3392.0
2021-05-04 15:10:00,262.29,262.44,261.84,261.93,4137.0,243.738,243.8774,243.3198,243.4035,4137.0
2021-05-04 15:15:00,261.98,262.01,261.65,261.84,5765.0,243.4499,243.4778,243.1433,243.3198,5765.0
2021-05-04 15:20:00,261.86,261.97,261.75,261.89,3806.0,243.3384,243.4406,243.2362,243.3663,3806.0
2021-05-04 15:25:00,261.87,262.14,261.87,262.09,7945.0,243.3477,243.5986,243.3477,243.5521,7945.0
2021-05-04 15:30:00,262.02,262.47,262.02,262.34,2400.0,243.4871,243.9053,243.4871,243.7845,2400.0
2021-05-04 15:35:00,262.41,262.74,262.33,262.54,6791.0,243.8495,244.1562,243.7752,243.9703,6791.0
2021-05-04 15:40:00,262.43,262.57,262.17,262.17,8188.0,243.8681,243.9982,243.6265,243.6265,8188.0
2021-05-04 15:45:00,262.16,262.16,261.5,261.73,11518.0,243.6172,243.6172,243.0039,243.2176,11518.0
2021-05-04 15:50:00,261.96,262.58,261.51,262.1,29121.0,243.4313,244.0075,243.0132,243.5614,29121.0
2021-05-04 15:55:00,262.17,262.6,261.84,262.6,50069.0,243.6265,244.0261,243.3198,244.0261,50069.0
2021-05-05 09:30:00,264.06,265.36,262.94,264.73,14602.0,245.3828,246.5909,244.342,246.0054,14602.0
2021-05-05 09:35:00,264.77,265.03,264.05,264.83,4141.0,246.0426,246.2842,245.3735,246.0983,4141.0
2021-05-05 09:40:00,264.6,265.14,264.0,264.0,4462.0,245.8846,246.3864,245.327,245.327,4462.0
2021-05-05 09:45:00,264.01,264.61,264.01,264.45,2513.0,245.3363,245.8939,245.3363,245.7452,2513.0
2021-05-05 09:50:00,264.79,264.79,264.05,264.05,965.0,246.0612,246.0612,245.3735,245.3735,965.0
2021-05-05 09:55:00,263.89,264.41,263.7,263.89,3049.0,245.2248,245.708,245.0483,245.2248,3049.0
2021-05-05 10:00:00,264.4,264.51,262.85,263.48,9072.0,245.6988,245.801,244.2584,244.8438,9072.0
2021-05-05 10:05:00,263.45,263.61,263.25,263.51,11096.0,244.8159,244.9646,244.6301,244.8717,11096.0
2021-05-05 10:10:00,263.63,264.08,263.5,263.6,2069.0,244.9832,245.4014,244.8624,244.9553,2069.0
2021-05-05 10:15:00,263.54,263.54,262.86,262.86,2733.0,244.8996,244.8996,244.2677,244.2677,2733.0
2021-05-05 10:20:00,262.92,263.24,262.92,262.98,800.0,244.3234,244.6208,244.3234,244.3792,800.0
2021-05-05 10:25:00,262.89,263.22,262.37,263.22,6493.0,244.2956,244.6022,243.8123,244.6022,6493.0
2021-05-05 10:30:00,263.1,263.67,263.1,263.49,6086.0,244.4907,245.0204,244.4907,244.8531,6086.0
2021-05-05 10:35:00,263.68,264.5,263.67,264.45,1800.0,245.0297,245.7917,245.0204,245.7452,1800.0
2021-05-05 10:40:00,264.28,264.5,263.85,264.5,3065.0,245.5872,245.7917,245.1877,245.7917,3065.0
2021-05-05 10:45:00,264.5,265.34,264.42,265.34,7377.0,245.7917,246.5723,245.7173,246.5723,7377.0
2021-05-05 10:50:00,265.29,265.61,265.11,265.11,2481.0,246.5258,246.8232,246.3585,246.3585,2481.0
2021-05-05 10:55:00,265.12,266.26,265.12,266.26,2299.0,246.3678,247.4272,246.3678,247.4272,2299.0
2021-05-05 11:00:00,266.25,266.25,265.81,265.95,17052.0,247.4179,247.4179,247.009,247.1391,17052.0
2021-05-05 11:05:00,265.85,266.09,265.84,266.03,2256.0,247.0462,247.2692,247.0369,247.2135,2256.0
2021-05-05 11:10:00,266.15,266.68,266.15,266.66,1725.0,247.325,247.8175,247.325,247.7989,1725.0
2021-05-05 11:15:00,266.8,266.87,266.77,266.81,400.0,247.929,247.994,247.9011,247.9383,400.0
2021-05-05 11:20:00,266.74,266.92,266.64,266.64,4006.0,247.8732,248.0405,247.7803,247.7803,4006.0
2021-05-05 11:25:00,266.55,266.55,266.43,266.54,1731.0,247.6967,247.6967,247.5852,247.6874,1731.0
2021-05-05 11:30:00,266.78,267.02,266.78,266.99,1700.0,247.9104,248.1334,247.9104,248.1056,1700.0
2021-05-05 11:35:00,266.82,266.97,266.81,266.97,1500.0,247.9476,248.087,247.9383,248.087,1500.0
2021-05-05 11:40:00,267.35,267.53,267.18,267.53,1750.0,248.4401,248.6074,248.2821,248.6074,1750.0
2021-05-05 11:45:00,267.53,267.6,267.1,267.1,2510.0,248.6074,248.6724,248.2078,248.2078,2510.0
2021-05-05 11:50:00,267.18,267.64,267.13,267.63,5664.0,248.2821,248.7096,248.2357,248.7003,5664.0
2021-05-05 11:55:00,267.74,268.17,267.56,268.17,2716.0,248.8025,249.2021,248.6352,249.2021,2716.0
2021-05-05 12:00:00,267.94,268.05,267.75,267.91,1407.0,248.9884,249.0906,248.8118,248.9605,1407.0
2021-05-05 12:05:00,267.67,267.67,267.45,267.64,1610.0,248.7375,248.7375,248.533,248.7096,1610.0
2021-05-05 12:10:00,267.58,267.67,267.54,267.67,800.0,248.6538,248.7375,248.6167,248.7375,800.0
2021-05-05 12:15:00,267.64,267.99,267.64,267.77,3071.0,248.7096,249.0348,248.7096,248.8304,3071.0
2021-05-05 12:20:00,267.54,267.54,267.53,267.53,200.0,248.6167,248.6167,248.6074,248.6074,200.0
2021-05-05 12:25:00,267.79,267.96,267.73,267.82,3575.0,248.849,249.0069,248.7932,248.8769,3575.0
2021-05-05 12:30:00,267.89,268.46,267.83,268.26,2952.0,248.9419,249.4716,248.8861,249.2857,2952.0
2021-05-05 12:35:00,268.31,268.31,268.07,268.07,600.0,249.3322,249.3322,249.1092,249.1092,600.0
2021-05-05 12:40:00,268.09,268.32,268.06,268.32,1686.0,249.1278,249.3415,249.0999,249.3415,1686.0
2021-05-05 12:45:00,268.13,268.13,267.92,267.94,1150.0,249.1649,249.1649,248.9698,248.9884,1150.0
2021-05-05 12:50:00,268.0,268.17,267.92,268.1,16788.0,249.0441,249.2021,248.9698,249.137,16788.0
2021-05-05 12:55:00,268.13,268.33,267.86,267.87,3631.0,249.1649,249.3508,248.914,248.9233,3631.0
2021-05-05 13:00:00,267.68,267.96,267.55,267.59,3974.0,248.7468,249.0069,248.6259,248.6631,3974.0
2021-05-05 13:05:00,267.72,267.73,267.54,267.73,1015.0,248.7839,248.7932,248.6167,248.7932,1015.0
2021-05-05 13:10:00,267.71,267.82,267.43,267.43,2784.0,248.7746,248.8769,248.5144,248.5144,2784.0
2021-05-05 13:15:00,267.44,267.7,267.43,267.61,3467.0,248.5237,248.7653,248.5144,248.6817,3467.0
2021-05-05 13:20:00,267.63,267.63,267.49,267.57,503.0,248.7003,248.7003,248.5702,248.6445,503.0
2021-05-05 13:25:00,267.57,267.88,267.34,267.46,15443.0,248.6445,248.9326,248.4308,248.5423,15443.0
2021-05-05 13:30:00,267.54,267.6,267.39,267.5,3307.0,248.6167,248.6724,248.4773,248.5795,3307.0
2021-05-05 13:35:00,267.57,267.59,267.4,267.52,900.0,248.6445,248.6631,248.4866,248.5981,900.0
2021-05-05 13:40:00,267.41,267.64,267.41,267.62,2242.0,248.4959,248.7096,248.4959,248.691,2242.0
2021-05-05 13:45:00,267.54,267.65,267.52,267.65,1326.0,248.6167,248.7189,248.5981,248.7189,1326.0
2021-05-05 13:50:00,267.65,267.88,267.63,267.88,3714.0,248.7189,248.9326,248.7003,248.9326,3714.0
2021-05-05 13:55:00,267.67,267.77,267.66,267.76,800.0,248.7375,248.8304,248.7282,248.8211,800.0
2021-05-05 14:00:00,267.62,267.71,267.4,267.67,2145.0,248.691,248.7746,248.4866,248.7375,2145.0
2021-05-05 14:05:00,267.61,267.67,267.45,267.63,4038.0,248.6817,248.7375,248.533,248.7003,4038.0
2021-05-05 14:10:00,267.56,267.76,267.4,267.61,11801.0,248.6352,248.8211,248.4866,248.6817,11801.0
2021-05-05 14:15:00,267.67,267.67,267.28,267.28,2800.0,248.7375,248.7375,248.375,248.375,2800.0
2021-05-05 14:20:00,267.47,267.87,267.25,267.62,2513.0,248.5516,248.9233,248.3472,248.691,2513.0
2021-05-05 14:25:00,267.62,267.81,267.62,267.75,1715.0,248.691,248.8676,248.691,248.8118,1715.0
2021-05-05 14:30:00,267.74,267.8,267.62,267.71,1000.0,248.8025,248.8583,248.691,248.7746,1000.0
2021-05-05 14:35:00,267.73,267.8,267.66,267.66,1513.0,248.7932,248.8583,248.7282,248.7282,1513.0
2021-05-05 14:40:00,267.8,267.85,267.62,267.83,1823.0,248.8583,248.9047,248.691,248.8861,1823.0
2021-05-05 14:45:00,267.85,267.85,267.74,267.74,1189.0,248.9047,248.9047,248.8025,248.8025,1189.0
2021-05-05 14:50:00,267.51,267.7,267.51,267.56,1916.0,248.5888,248.7653,248.5888,248.6352,1916.0
2021-05-05 14:55:00,267.56,267.64,267.4,267.64,2291.0,248.6352,248.7096,248.4866,248.7096,2291.0
2021-05-05 15:00:00,267.62,267.64,267.01,267.19,3578.0,248.691,248.7096,248.1241,248.2914,3578.0
2021-05-05 15:05:00,267.27,267.66,267.27,267.39,2298.0,248.3658,248.7282,248.3658,248.4773,2298.0
2021-05-05 15:10:00,267.5,267.63,267.36,267.36,7565.0,248.5795,248.7003,248.4494,248.4494,7565.0
2021-05-05 15:15:00,267.36,267.42,267.08,267.1,3210.0,248.4494,248.5051,248.1892,248.2078,3210.0
2021-05-05 15:20:00,267.08,267.08,266.83,266.89,6806.0,248.1892,248.1892,247.9569,248.0126,6806.0
2021-05-05 15:25:00,266.85,267.11,266.7,267.07,8364.0,247.9755,248.2171,247.8361,248.1799,8364.0
2021-05-05 15:30:00,267.06,267.06,266.35,266.38,5565.0,248.1706,248.1706,247.5108,247.5387,5565.0
2021-05-05 15:35:00,266.43,266.52,266.21,266.26,5159.0,247.5852,247.6688,247.3807,247.4272,5159.0
2021-05-05 15:40:00,266.21,266.31,266.08,266.16,6601.0,247.3807,247.4737,247.2599,247.3343,6601.0
2021-05-05 15:45:00,266.13,266.47,266.12,266.4,7935.0,247.3064,247.6223,247.2971,247.5573,7935.0
2021-05-05 15:50:00,266.3,266.45,266.19,266.41,14522.0,247.4644,247.6038,247.3621,247.5666,14522.0
2021-05-05 15:55:00,266.53,266.61,266.1,266.58,32855.0,247.6781,247.7524,247.2785,247.7246,32855.0
2021-05-06 09:30:00,267.0,267.0,265.76,266.3,6690.0,248.1149,248.1149,246.9626,247.4644,6690.0
2021-05-06 09:35:00,266.61,267.34,266.54,267.0,1202.0,247.7524,248.4308,247.6874,248.1149,1202.0
2021-05-06 09:40:00,267.13,267.13,266.2,266.56,3100.0,248.2357,248.2357,247.3714,247.706,3100.0
2021-05-06 09:45:00,266.66,266.92,266.61,266.61,1837.0,247.7989,248.0405,247.7524,247.7524,1837.0
2021-05-06 09:50:00,266.27,266.69,266.21,266.64,1326.0,247.4365,247.8268,247.3807,247.7803,1326.0
2021-05-06 09:55:00,266.53,266.97,266.09,266.31,2712.0,247.6781,248.087,247.2692,247.4737,2712.0
2021-05-06 10:00:00,266.1,266.1,265.03,265.16,9009.0,247.2785,247.2785,246.2842,246.405,9009.0
2021-05-06 10:05:00,265.14,265.14,264.84,265.14,505.0,246.3864,246.3864,246.1076,246.3864,505.0
2021-05-06 10:10:00,265.35,265.87,264.81,265.87,1941.0,246.5816,247.0648,246.0798,247.0648,1941.0
2021-05-06 10:15:00,265.9,266.03,265.35,265.82,3666.0,247.0927,247.2135,246.5816,247.0183,3666.0
2021-05-06 10:20:00,265.66,265.87,265.66,265.87,1109.0,246.8696,247.0648,246.8696,247.0648,1109.0
2021-05-06 10:25:00,265.79,266.35,265.6,266.35,1700.0,246.9904,247.5108,246.8139,247.5108,1700.0
2021-05-06 10:30:00,266.42,267.03,266.21,266.86,3924.0,247.5759,248.1427,247.3807,247.9848,3924.0
2021-05-06 10:35:00,266.93,267.05,266.84,267.05,2218.0,248.0498,248.1613,247.9662,248.1613,2218.0
2021-05-06 10:40:00,267.0,267.09,266.7,266.87,2379.0,248.1149,248.1985,247.8361,247.994,2379.0
2021-05-06 10:45:00,266.97,267.37,266.97,267.17,2158.0,248.087,248.4587,248.087,248.2728,2158.0
2021-05-06 10:50:00,267.08,267.83,267.08,267.59,2609.0,248.1892,248.8861,248.1892,248.6631,2609.0
2021-05-06 10:55:00,267.79,268.16,267.71,268.16,2240.0,248.849,249.1928,248.7746,249.1928,2240.0
2021-05-06 11:00:00,268.14,268.39,267.56,267.76,10451.0,249.1742,249.4065,248.6352,248.8211,10451.0
2021-05-06 11:05:00,267.48,267.48,266.97,266.98,1010.0,248.5609,248.5609,248.087,248.0963,1010.0
2021-05-06 11:10:00,267.02,267.19,266.96,267.16,1701.0,248.1334,248.2914,248.0777,248.2635,1701.0
2021-05-06 11:15:00,267.15,267.47,267.15,267.47,900.0,248.2542,248.5516,248.2542,248.5516,900.0
2021-05-06 11:20:00,267.67,268.08,267.32,267.36,7926.0,248.7375,249.1185,248.4122,248.4494,7926.0
2021-05-06 11:25:00,267.49,267.66,267.12,267.47,14491.0,248.5702,248.7282,248.2264,248.5516,14491.0
2021-05-06 11:30:00,267.5,267.52,266.52,267.25,32100.0,248.5795,248.5981,247.6688,248.3472,32100.0
2021-05-06 11:35:00,267.35,267.65,266.92,267.02,10321.0,248.4401,248.7189,248.0405,248.1334,10321.0
2021-05-06 11:40:00,267.07,267.26,266.75,266.78,3406.0,248.1799,248.3565,247.8825,247.9104,3406.0
2021-05-06 11:45:00,266.81,267.12,266.54,267.04,5241.0,247.9383,248.2264,247.6874,248.152,5241.0
2021-05-06 11:50:00,267.05,267.35,266.91,267.35,7199.0,248.1613,248.4401,248.0312,248.4401,7199.0
2021-05-06 11:55:00,267.39,267.4,267.31,267.35,800.0,248.4773,248.4866,248.4029,248.4401,800.0
2021-05-06 12:00:00,267.39,267.51,267.0,267.21,6207.0,248.4773,248.5888,248.1149,248.31,6207.0
2021-05-06 12:05:00,267.17,267.17,266.83,266.84,4418.0,248.2728,248.2728,247.9569,247.9662,4418.0
2021-05-06 12:10:00,266.84,266.94,266.7,266.7,1500.0,247.9662,248.0591,247.8361,247.8361,1500.0
2021-05-06 12:15:00,266.63,266.68,266.48,266.57,4694.0,247.771,247.8175,247.6316,247.7153,4694.0
2021-05-06 12:20:00,266.54,266.66,266.48,266.48,1100.0,247.6874,247.7989,247.6316,247.6316,1100.0
2021-05-06 12:25:00,266.61,266.69,266.5,266.69,800.0,247.7524,247.8268,247.6502,247.8268,800.0
2021-05-06 12:30:00,266.69,266.69,266.15,266.24,6440.0,247.8268,247.8268,247.325,247.4086,6440.0
2021-05-06 12:35:00,266.29,266.41,266.17,266.23,2147.0,247.4551,247.5666,247.3436,247.3993,2147.0
2021-05-06 12:40:00,266.52,266.53,266.36,266.4,827.0,247.6688,247.6781,247.5201,247.5573,827.0
2021-05-06 12:45:00,266.46,266.82,266.45,266.82,2271.0,247.613,247.9476,247.6038,247.9476,2271.0
2021-05-06 12:50:00,266.82,266.82,266.33,266.48,1811.0,247.9476,247.9476,247.4922,247.6316,1811.0
2021-05-06 12:55:00,266.12,266.19,265.95,266.14,2407.0,247.2971,247.3621,247.1391,247.3157,2407.0
2021-05-06 13:00:00,266.16,266.65,266.16,266.65,2053.0,247.3343,247.7896,247.3343,247.7896,2053.0
2021-05-06 13:05:00,266.42,266.61,266.37,266.61,1583.0,247.5759,247.7524,247.5294,247.7524,1583.0
2021-05-06 13:10:00,266.75,266.75,266.43,266.57,1763.0,247.8825,247.8825,247.5852,247.7153,1763.0
2021-05-06 13:15:00,266.56,266.63,266.1,266.3,1400.0,247.706,247.771,247.2785,247.4644,1400.0
2021-05-06 13:20:00,266.3,266.59,266.29,266.51,1700.0,247.4644,247.7339,247.4551,247.6595,1700.0
2021-05-06 13:25:00,266.63,266.72,266.56,266.66,1000.0,247.771,247.8547,247.706,247.7989,1000.0
2021-05-06 13:30:00,266.79,266.79,266.57,266.73,1700.0,247.9197,247.9197,247.7153,247.8639,1700.0
2021-05-06 13:35:00,266.79,267.02,266.73,266.85,1953.0,247.9197,248.1334,247.8639,247.9755,1953.0
2021-05-06 13:40:00,266.82,266.95,266.25,266.25,4902.0,247.9476,248.0684,247.4179,247.4179,4902.0
2021-05-06 13:45:00,266.11,266.31,266.05,266.28,2100.0,247.2878,247.4737,247.232,247.4458,2100.0
2021-05-06 13:50:00,266.29,266.3,265.75,265.79,2517.0,247.4551,247.4644,246.9533,246.9904,2517.0
2021-05-06 13:55:00,265.82,265.92,265.82,265.85,724.0,247.0183,247.1112,247.0183,247.0462,724.0
2021-05-06 14:00:00,265.85,265.91,265.23,265.24,4111.0,247.0462,247.1019,246.47,246.4793,4111.0
2021-05-06 14:05:00,265.25,265.52,265.16,265.26,1579.0,246.4886,246.7395,246.405,246.4979,1579.0
2021-05-06 14:10:00,265.44,265.44,264.86,265.25,2013.0,246.6652,246.6652,246.1262,246.4886,2013.0
2021-05-06 14:15:00,265.61,265.67,265.28,265.5,2616.0,246.8232,246.8789,246.5165,246.7209,2616.0
2021-05-06 14:20:00,265.39,265.39,265.12,265.2,2450.0,246.6187,246.6187,246.3678,246.4422,2450.0
2021-05-06 14:25:00,265.17,265.62,264.8,265.35,21578.0,246.4143,246.8325,246.0705,246.5816,21578.0
2021-05-06 14:30:00,265.69,265.85,265.45,265.62,1901.0,246.8975,247.0462,246.6745,246.8325,1901.0
2021-05-06 14:35:00,265.58,265.64,265.1,265.1,3572.0,246.7953,246.851,246.3492,246.3492,3572.0
2021-05-06 14:40:00,265.1,265.28,264.94,265.03,1384.0,246.3492,246.5165,246.2006,246.2842,1384.0
2021-05-06 14:45:00,265.06,265.64,265.06,265.39,1164.0,246.3121,246.851,246.3121,246.6187,1164.0
2021-05-06 14:50:00,265.39,265.67,265.28,265.67,1600.0,246.6187,246.8789,246.5165,246.8789,1600.0
2021-05-06 14:55:00,265.78,266.05,265.78,266.04,1338.0,246.9811,247.232,246.9811,247.2228,1338.0
2021-05-06 15:00:00,266.04,266.35,266.04,266.25,5563.0,247.2228,247.5108,247.2228,247.4179,5563.0
2021-05-06 15:05:00,266.34,266.44,266.01,266.2,3561.0,247.5015,247.5945,247.1949,247.3714,3561.0
2021-05-06 15:10:00,266.2,266.25,266.07,266.07,6178.0,247.3714,247.4179,247.2506,247.2506,6178.0
2021-05-06 15:15:00,266.12,266.32,266.02,266.16,3437.0,247.2971,247.4829,247.2042,247.3343,3437.0
2021-05-06 15:20:00,266.21,266.83,266.17,266.66,3219.0,247.3807,247.9569,247.3436,247.7989,3219.0
2021-05-06 15:25:00,266.72,267.24,266.71,267.06,2532.0,247.8547,248.3379,247.8454,248.1706,2532.0
2021-05-06 15:30:00,267.14,267.42,267.12,267.19,6156.0,248.2449,248.5051,248.2264,248.2914,6156.0
2021-05-06 15:35:00,267.19,267.31,267.05,267.19,2901.0,248.2914,248.4029,248.1613,248.2914,2901.0
2021-05-06 15:40:00,267.26,267.49,267.2,267.49,5337.0,248.3565,248.5702,248.3007,248.5702,5337.0
2021-05-06 15:45:00,267.5,267.85,267.5,267.82,5578.0,248.5795,248.9047,248.5795,248.8769,5578.0
2021-05-06 15:50:00,267.99,268.23,267.79,268.13,22061.0,249.0348,249.2579,248.849,249.1649,22061.0
2021-05-06 15:55:00,268.18,268.63,268.02,268.53,19659.0,249.2114,249.6296,249.0627,249.5366,19659.0
2021-05-07 09:30:00,267.31,267.79,266.4,266.54,7958.0,248.4029,248.849,247.5573,247.6874,7958.0
2021-05-07 09:35:00,266.48,267.65,265.94,266.65,2000.0,247.6316,248.7189,247.1298,247.7896,2000.0
2021-05-07 09:40:00,267.13,268.8,266.8,268.8,2665.0,248.2357,249.7875,247.929,249.7875,2665.0
2021-05-07 09:45:00,268.23,268.78,267.98,268.29,1830.0,249.2579,249.769,249.0255,249.3136,1830.0
2021-05-07 09:50:00,268.34,268.4,267.36,268.04,2690.0,249.3601,249.4158,248.4494,249.0813,2690.0
2021-05-07 09:55:00,268.2,268.57,267.72,267.93,6542.0,249.23,249.5738,248.7839,248.9791,6542.0
2021-05-07 10:00:00,268.07,268.64,267.86,267.86,3839.0,249.1092,249.6389,248.914,248.914,3839.0
2021-05-07 10:05:00,268.23,268.89,268.03,268.89,1634.0,249.2579,249.8712,249.072,249.8712,1634.0
2021-05-07 10:10:00,269.01,269.15,268.75,268.88,2515.0,249.9827,250.1128,249.7411,249.8619,2515.0
2021-05-07 10:15:00,269.01,269.01,268.47,268.47,4695.0,249.9827,249.9827,249.4809,249.4809,4695.0
2021-05-07 10:20:00,268.4,268.75,268.32,268.65,1666.0,249.4158,249.7411,249.3415,249.6481,1666.0
2021-05-07 10:25:00,268.82,269.26,268.82,268.97,2056.0,249.8061,250.215,249.8061,249.9455,2056.0
2021-05-07 10:30:00,268.96,268.96,268.4,268.56,700.0,249.9362,249.9362,249.4158,249.5645,700.0
2021-05-07 10:35:00,268.4,268.96,268.4,268.82,3000.0,249.4158,249.9362,249.4158,249.8061,3000.0
2021-05-07 10:40:00,268.8,269.12,268.56,268.93,3317.0,249.7875,250.0849,249.5645,249.9083,3317.0
2021-05-07 10:45:00,269.21,269.21,268.9,269.05,500.0,250.1685,250.1685,249.8805,250.0199,500.0
2021-05-07 10:50:00,268.89,269.23,268.89,268.92,2319.0,249.8712,250.1871,249.8712,249.899,2319.0
2021-05-07 10:55:00,268.63,268.64,268.2,268.2,900.0,249.6296,249.6389,249.23,249.23,900.0
2021-05-07 11:00:00,268.51,268.51,268.31,268.41,1255.0,249.518,249.518,249.3322,249.4251,1255.0
2021-05-07 11:05:00,268.58,268.82,268.51,268.79,1418.0,249.5831,249.8061,249.518,249.7782,1418.0
2021-05-07 11:10:00,268.61,268.61,268.45,268.58,1737.0,249.611,249.611,249.4623,249.5831,1737.0
2021-05-07 11:15:00,268.47,268.77,268.39,268.76,825.0,249.4809,249.7597,249.4065,249.7504,825.0
2021-05-07 11:20:00,268.89,268.93,268.55,268.55,1600.0,249.8712,249.9083,249.5552,249.5552,1600.0
2021-05-07 11:25:00,268.64,268.87,268.63,268.73,1100.0,249.6389,249.8526,249.6296,249.7225,1100.0
2021-05-07 11:30:00,268.75,268.88,268.66,268.69,2425.0,249.7411,249.8619,249.6574,249.6853,2425.0
2021-05-07 11:35:00,268.85,268.85,268.67,268.82,600.0,249.834,249.834,249.6667,249.8061,600.0
2021-05-07 11:40:00,268.82,269.18,268.82,269.17,2723.0,249.8061,250.1407,249.8061,250.1314,2723.0
2021-05-07 11:45:00,269.06,269.22,268.88,268.94,605.0,250.0291,250.1778,249.8619,249.9176,605.0
2021-05-07 11:50:00,269.0,269.12,268.91,269.04,4168.0,249.9734,250.0849,249.8898,250.0106,4168.0
2021-05-07 11:55:00,268.9,268.9,268.69,268.79,1319.0,249.8805,249.8805,249.6853,249.7782,1319.0
2021-05-07 12:00:00,268.82,268.98,268.82,268.98,3309.0,249.8061,249.9548,249.8061,249.9548,3309.0
2021-05-07 12:05:00,268.99,269.06,268.78,269.03,6871.0,249.9641,250.0291,249.769,250.0013,6871.0
2021-05-07 12:10:00,268.99,268.99,268.66,268.68,2300.0,249.9641,249.9641,249.6574,249.676,2300.0
2021-05-07 12:15:00,268.57,268.68,268.5,268.6,2095.0,249.5738,249.676,249.5088,249.6017,2095.0
2021-05-07 12:20:00,268.62,268.77,268.57,268.77,1473.0,249.6203,249.7597,249.5738,249.7597,1473.0
2021-05-07 12:25:00,268.81,268.87,268.71,268.87,1101.0,249.7968,249.8526,249.7039,249.8526,1101.0
2021-05-07 12:30:00,268.88,268.88,268.61,268.7,3651.0,249.8619,249.8619,249.611,249.6946,3651.0
2021-05-07 12:35:00,268.65,268.86,268.65,268.86,2715.0,249.6481,249.8433,249.6481,249.8433,2715.0
2021-05-07 12:40:00,268.86,269.15,268.81,269.15,9501.0,249.8433,250.1128,249.7968,250.1128,9501.0
2021-05-07 12:45:00,269.17,269.63,269.15,269.59,4810.0,250.1314,250.5588,250.1128,250.5217,4810.0
2021-05-07 12:50:00,269.67,269.85,269.66,269.85,1173.0,250.596,250.7633,250.5867,250.7633,1173.0
2021-05-07 12:55:00,269.83,270.06,269.73,269.85,13237.0,250.7447,250.9584,250.6518,250.7633,13237.0
2021-05-07 13:00:00,269.78,269.78,269.51,269.51,1798.0,250.6982,250.6982,250.4473,250.4473,1798.0
2021-05-07 13:05:00,269.52,269.55,269.41,269.49,2080.0,250.4566,250.4845,250.3544,250.4287,2080.0
2021-05-07 13:10:00,269.41,269.8,269.41,269.75,2746.0,250.3544,250.7168,250.3544,250.6703,2746.0
2021-05-07 13:15:00,269.6,269.6,269.48,269.48,1400.0,250.531,250.531,250.4194,250.4194,1400.0
2021-05-07 13:20:00,269.55,269.91,269.49,269.91,1803.0,250.4845,250.819,250.4287,250.819,1803.0
2021-05-07 13:25:00,269.78,269.78,269.41,269.45,3000.0,250.6982,250.6982,250.3544,250.3916,3000.0
2021-05-07 13:30:00,269.55,269.87,269.55,269.87,600.0,250.4845,250.7819,250.4845,250.7819,600.0
2021-05-07 13:35:00,270.0,270.0,269.67,269.77,4136.0,250.9027,250.9027,250.596,250.6889,4136.0
2021-05-07 13:40:00,269.88,270.09,269.84,270.09,1800.0,250.7911,250.9863,250.754,250.9863,1800.0
2021-05-07 13:45:00,270.17,270.21,270.04,270.09,1474.0,251.0606,251.0978,250.9398,250.9863,1474.0
2021-05-07 13:50:00,270.16,270.17,270.05,270.09,4634.0,251.0513,251.0606,250.9491,250.9863,4634.0
2021-05-07 13:55:00,270.09,270.36,270.08,270.36,1412.0,250.9863,251.2372,250.977,251.2372,1412.0
2021-05-07 14:00:00,270.4,270.82,270.2,270.82,13243.0,251.2744,251.6647,251.0885,251.6647,13243.0
2021-05-07 14:05:00,270.79,271.29,270.62,271.08,13492.0,251.6368,252.1014,251.4788,251.9063,13492.0
2021-05-07 14:10:00,271.06,271.08,270.65,270.65,2924.0,251.8877,251.9063,251.5067,251.5067,2924.0
2021-05-07 14:15:00,270.59,270.94,270.58,270.88,3063.0,251.4509,251.7762,251.4416,251.7204,3063.0
2021-05-07 14:20:00,270.86,270.99,270.62,270.99,3326.0,251.7018,251.8226,251.4788,251.8226,3326.0
2021-05-07 14:25:00,271.02,271.02,270.82,270.87,3103.0,251.8505,251.8505,251.6647,251.7111,3103.0
2021-05-07 14:30:00,270.87,271.07,270.62,270.76,5395.0,251.7111,251.897,251.4788,251.6089,5395.0
2021-05-07 14:35:00,270.77,270.78,270.53,270.56,3600.0,251.6182,251.6275,251.3952,251.423,3600.0
2021-05-07 14:40:00,270.6,270.61,270.33,270.59,6691.0,251.4602,251.4695,251.2093,251.4509,6691.0
2021-05-07 14:45:00,270.52,270.62,270.11,270.18,6638.0,251.3859,251.4788,251.0049,251.0699,6638.0
2021-05-07 14:50:00,270.12,270.3,270.01,270.01,2600.0,251.0142,251.1814,250.912,250.912,2600.0
2021-05-07 14:55:00,269.89,270.21,269.89,269.99,3462.0,250.8004,251.0978,250.8004,250.8934,3462.0
2021-05-07 15:00:00,269.98,269.98,269.66,269.82,4087.0,250.8841,250.8841,250.5867,250.7354,4087.0
2021-05-07 15:05:00,270.0,270.0,269.75,269.94,3904.0,250.9027,250.9027,250.6703,250.8469,3904.0
2021-05-07 15:10:00,269.79,269.79,269.54,269.65,3084.0,250.7075,250.7075,250.4752,250.5774,3084.0
2021-05-07 15:15:00,269.7,269.79,269.54,269.73,5028.0,250.6239,250.7075,250.4752,250.6518,5028.0
2021-05-07 15:20:00,269.8,269.89,269.66,269.71,4163.0,250.7168,250.8004,250.5867,250.6332,4163.0
2021-05-07 15:25:00,269.72,270.06,269.59,270.06,8922.0,250.6425,250.9584,250.5217,250.9584,8922.0
2021-05-07 15:30:00,270.06,270.26,269.86,269.99,15195.0,250.9584,251.1443,250.7726,250.8934,15195.0
2021-05-07 15:35:00,270.0,270.35,270.0,270.28,8834.0,250.9027,251.2279,250.9027,251.1629,8834.0
2021-05-07 15:40:00,270.28,270.53,270.26,270.3,9521.0,251.1629,251.3952,251.1443,251.1814,9521.0
2021-05-07 15:45:00,270.32,270.49,269.98,270.31,13665.0,251.2,251.358,250.8841,251.1907,13665.0
2021-05-07 15:50:00,270.25,270.71,270.22,270.49,13815.0,251.135,251.5624,251.1071,251.358,13815.0
2021-05-07 15:55:00,270.57,270.71,270.31,270.63,37262.0,251.4323,251.5624,251.1907,251.4881,37262.0
2021-05-10 09:30:00,271.04,271.4,270.92,271.3,8665.0,251.8691,252.2036,251.7576,252.1107,8665.0
2021-05-10 09:35:00,271.11,271.11,270.34,270.35,1719.0,251.9341,251.9341,251.2186,251.2279,1719.0
2021-05-10 09:40:00,270.68,271.29,270.48,270.92,2020.0,251.5346,252.1014,251.3487,251.7576,2020.0
2021-05-10 09:45:00,270.73,271.58,270.47,271.58,2568.0,251.581,252.3709,251.3394,252.3709,2568.0
2021-05-10 09:50:00,271.67,272.24,271.67,272.0,2323.0,252.4545,252.9842,252.4545,252.7612,2323.0
2021-05-10 09:55:00,271.94,272.41,271.22,272.41,7395.0,252.7054,253.1422,252.0364,253.1422,7395.0
2021-05-10 10:00:00,272.25,272.91,272.18,272.61,5571.0,252.9935,253.6068,252.9285,253.3281,5571.0
2021-05-10 10:05:00,272.7,272.87,272.46,272.86,4647.0,253.4117,253.5697,253.1887,253.5604,4647.0
2021-05-10 10:10:00,272.97,273.08,272.54,272.59,2086.0,253.6626,253.7648,253.263,253.3095,2086.0
2021-05-10 10:15:00,272.75,272.79,272.21,272.38,3442.0,253.4581,253.4953,252.9563,253.1143,3442.0
2021-05-10 10:20:00,272.37,272.98,272.36,272.89,13793.0,253.105,253.6719,253.0957,253.5882,13793.0
2021-05-10 10:25:00,273.07,273.74,273.04,273.41,5300.0,253.7555,254.3781,253.7276,254.0715,5300.0
2021-05-10 10:30:00,272.98,273.51,272.98,273.51,600.0,253.6719,254.1644,253.6719,254.1644,600.0
2021-05-10 10:35:00,273.5,273.5,272.81,273.15,4809.0,254.1551,254.1551,253.5139,253.8299,4809.0
2021-05-10 10:40:00,272.9,272.91,272.14,272.18,1900.0,253.5975,253.6068,252.8913,252.9285,1900.0
2021-05-10 10:45:00,272.17,272.7,272.16,272.22,5279.0,252.9192,253.4117,252.9099,252.9656,5279.0
2021-05-10 10:50:00,272.42,272.84,272.42,272.82,1424.0,253.1515,253.5418,253.1515,253.5232,1424.0
2021-05-10 10:55:00,273.02,273.57,273.0,273.54,3634.0,253.7091,254.2201,253.6905,254.1923,3634.0
2021-05-10 11:00:00,273.55,273.55,273.34,273.35,1014.0,254.2016,254.2016,254.0064,254.0157,1014.0
2021-05-10 11:05:00,273.49,273.56,273.4,273.42,1102.0,254.1458,254.2109,254.0622,254.0808,1102.0
2021-05-10 11:10:00,273.54,273.85,273.54,273.66,1915.0,254.1923,254.4803,254.1923,254.3038,1915.0
2021-05-10 11:15:00,273.63,273.78,273.44,273.66,1815.0,254.2759,254.4153,254.0993,254.3038,1815.0
2021-05-10 11:20:00,273.6,273.87,273.44,273.54,39572.0,254.248,254.4989,254.0993,254.1923,39572.0
2021-05-10 11:25:00,273.75,273.78,273.56,273.78,1032.0,254.3874,254.4153,254.2109,254.4153,1032.0
2021-05-10 11:30:00,273.87,274.14,273.66,273.66,3847.0,254.4989,254.7498,254.3038,254.3038,3847.0
2021-05-10 11:35:00,273.8,273.8,273.26,273.53,3507.0,254.4339,254.4339,253.9321,254.183,3507.0
2021-05-10 11:40:00,273.34,273.36,273.29,273.32,632.0,254.0064,254.025,253.96,253.9878,632.0
2021-05-10 11:45:00,272.76,272.88,272.76,272.88,802.0,253.4674,253.579,253.4674,253.579,802.0
2021-05-10 11:50:00,272.72,272.95,272.58,272.93,2474.0,253.4303,253.644,253.3002,253.6254,2474.0
2021-05-10 11:55:00,272.86,273.34,272.84,273.31,2500.0,253.5604,254.0064,253.5418,253.9785,2500.0
2021-05-10 12:00:00,273.08,273.45,273.0,273.16,5200.0,253.7648,254.1086,253.6905,253.8391,5200.0
2021-05-10 12:05:00,273.3,273.3,272.88,272.88,2232.0,253.9692,253.9692,253.579,253.579,2232.0
2021-05-10 12:10:00,272.71,272.91,272.71,272.83,1300.0,253.421,253.6068,253.421,253.5325,1300.0
2021-05-10 12:15:00,272.99,273.2,272.99,273.0,877.0,253.6812,253.8763,253.6812,253.6905,877.0
2021-05-10 12:20:00,273.05,273.05,273.03,273.03,513.0,253.7369,253.7369,253.7183,253.7183,513.0
2021-05-10 12:25:00,272.99,273.0,272.82,273.0,1700.0,253.6812,253.6905,253.5232,253.6905,1700.0
2021-05-10 12:30:00,272.83,272.87,272.43,272.58,2000.0,253.5325,253.5697,253.1608,253.3002,2000.0
2021-05-10 12:35:00,272.69,272.82,272.67,272.75,1994.0,253.4024,253.5232,253.3838,253.4581,1994.0
2021-05-10 12:40:00,272.75,272.75,272.53,272.64,1500.0,253.4581,253.4581,253.2537,253.3559,1500.0
2021-05-10 12:45:00,272.66,272.75,272.55,272.75,1669.0,253.3745,253.4581,253.2723,253.4581,1669.0
2021-05-10 12:50:00,272.96,273.17,272.95,273.15,998.0,253.6533,253.8484,253.644,253.8299,998.0
2021-05-10 12:55:00,273.15,273.29,273.02,273.29,2730.0,253.8299,253.96,253.7091,253.96,2730.0
2021-05-10 13:00:00,273.2,273.29,272.92,272.92,1365.0,253.8763,253.96,253.6161,253.6161,1365.0
2021-05-10 13:05:00,273.11,273.11,272.93,273.06,1402.0,253.7927,253.7927,253.6254,253.7462,1402.0
2021-05-10 13:10:00,272.95,273.09,272.81,272.84,2314.0,253.644,253.7741,253.5139,253.5418,2314.0
2021-05-10 13:15:00,272.83,272.86,272.63,272.63,974.0,253.5325,253.5604,253.3466,253.3466,974.0
2021-05-10 13:20:00,272.73,272.78,272.46,272.5,993.0,253.4396,253.486,253.1887,253.2258,993.0
2021-05-10 13:25:00,272.58,272.61,272.46,272.6,1417.0,253.3002,253.3281,253.1887,253.3188,1417.0
2021-05-10 13:30:00,272.53,272.61,272.34,272.61,2500.0,253.2537,253.3281,253.0771,253.3281,2500.0
2021-05-10 13:35:00,272.69,272.86,272.64,272.68,3366.0,253.4024,253.5604,253.3559,253.3931,3366.0
2021-05-10 13:40:00,272.63,273.07,272.53,273.06,2410.0,253.3466,253.7555,253.2537,253.7462,2410.0
2021-05-10 13:45:00,273.07,273.12,273.07,273.11,400.0,253.7555,253.802,253.7555,253.7927,400.0
2021-05-10 13:50:00,272.98,273.14,272.96,273.03,1000.0,253.6719,253.8206,253.6533,253.7183,1000.0
2021-05-10 13:55:00,273.24,273.24,273.14,273.2,1575.0,253.9135,253.9135,253.8206,253.8763,1575.0
2021-05-10 14:00:00,273.14,273.48,273.14,273.48,2150.0,253.8206,254.1365,253.8206,254.1365,2150.0
2021-05-10 14:05:00,273.59,273.73,273.5,273.73,688.0,254.2387,254.3688,254.1551,254.3688,688.0
2021-05-10 14:10:00,273.81,274.0,273.43,273.56,2545.0,254.4432,254.6197,254.0901,254.2109,2545.0
2021-05-10 14:15:00,273.43,273.43,272.89,273.14,2602.0,254.0901,254.0901,253.5882,253.8206,2602.0
2021-05-10 14:20:00,272.96,272.96,272.38,272.8,1384.0,253.6533,253.6533,253.1143,253.5046,1384.0
2021-05-10 14:25:00,272.84,272.99,272.67,272.67,3441.0,253.5418,253.6812,253.3838,253.3838,3441.0
2021-05-10 14:30:00,272.66,272.83,272.51,272.82,2433.0,253.3745,253.5325,253.2351,253.5232,2433.0
2021-05-10 14:35:00,272.71,272.71,271.87,272.1,1634.0,253.421,253.421,252.6404,252.8541,1634.0
2021-05-10 14:40:00,271.99,272.04,271.63,271.91,1267.0,252.7519,252.7984,252.4174,252.6776,1267.0
2021-05-10 14:45:00,272.09,272.09,271.68,271.83,1624.0,252.8448,252.8448,252.4638,252.6032,1624.0
2021-05-10 14:50:00,271.77,271.9,271.16,271.42,2327.0,252.5475,252.6683,251.9806,252.2222,2327.0
2021-05-10 14:55:00,271.44,272.25,271.44,272.23,3489.0,252.2408,252.9935,252.2408,252.9749,3489.0
2021-05-10 15:00:00,272.32,272.51,272.13,272.43,4085.0,253.0586,253.2351,252.882,253.1608,4085.0
2021-05-10 15:05:00,272.59,272.61,271.9,272.26,2334.0,253.3095,253.3281,252.6683,253.0028,2334.0
2021-05-10 15:10:00,272.3,272.74,272.29,272.5,2414.0,253.04,253.4489,253.0307,253.2258,2414.0
2021-05-10 15:15:00,272.28,272.43,272.08,272.11,1500.0,253.0214,253.1608,252.8355,252.8634,1500.0
2021-05-10 15:20:00,272.02,272.08,271.81,272.08,3864.0,252.7798,252.8355,252.5846,252.8355,3864.0
2021-05-10 15:25:00,271.85,272.29,271.85,272.09,2529.0,252.6218,253.0307,252.6218,252.8448,2529.0
2021-05-10 15:30:00,272.13,272.15,271.76,271.97,3737.0,252.882,252.9006,252.5382,252.7333,3737.0
2021-05-10 15:35:00,271.9,271.9,271.6,271.71,4155.0,252.6683,252.6683,252.3895,252.4917,4155.0
2021-05-10 15:40:00,271.64,271.79,271.61,271.64,3607.0,252.4267,252.5661,252.3988,252.4267,3607.0
2021-05-10 15:45:00,271.71,271.78,271.03,271.05,13147.0,252.4917,252.5568,251.8598,251.8784,13147.0
2021-05-10 15:50:00,271.13,271.37,270.92,271.11,10975.0,251.9527,252.1758,251.7576,251.9341,10975.0
2021-05-10 15:55:00,271.16,271.38,270.67,270.76,28603.0,251.9806,252.1851,251.5253,251.6089,28603.0
2021-05-11 09:30:00,269.02,269.23,267.93,268.6,16806.0,249.992,250.1871,248.9791,249.6017,16806.0
2021-05-11 09:35:00,268.16,268.23,267.25,267.78,6583.0,249.1928,249.2579,248.3472,248.8397,6583.0
2021-05-11 09:40:00,267.52,268.48,267.52,268.48,1784.0,248.5981,249.4902,248.5981,249.4902,1784.0
2021-05-11 09:45:00,268.2,268.4,267.82,268.37,1400.0,249.23,249.4158,248.8769,249.388,1400.0
2021-05-11 09:50:00,268.52,269.38,268.5,269.11,5398.0,249.5273,250.3265,249.5088,250.0756,5398.0
2021-05-11 09:55:00,269.36,269.77,268.89,269.57,12012.0,250.3079,250.6889,249.8712,250.5031,12012.0
2021-05-11 10:00:00,269.44,270.05,269.43,269.81,2619.0,250.3823,250.9491,250.373,250.7261,2619.0
2021-05-11 10:05:00,270.07,270.17,269.56,269.6,5579.0,250.9677,251.0606,250.4938,250.531,5579.0
2021-05-11 10:10:00,269.29,269.3,268.26,268.51,3115.0,250.2429,250.2522,249.2857,249.518,3115.0
2021-05-11 10:15:00,268.65,268.65,268.25,268.25,1627.0,249.6481,249.6481,249.2764,249.2764,1627.0
2021-05-11 10:20:00,268.28,268.95,268.01,268.26,3261.0,249.3043,249.9269,249.0534,249.2857,3261.0
2021-05-11 10:25:00,268.0,268.29,267.68,267.98,3495.0,249.0441,249.3136,248.7468,249.0255,3495.0
2021-05-11 10:30:00,267.67,268.11,267.38,267.38,4175.0,248.7375,249.1463,248.468,248.468,4175.0
2021-05-11 10:35:00,267.43,267.43,266.32,266.72,12027.0,248.5144,248.5144,247.4829,247.8547,12027.0
2021-05-11 10:40:00,266.81,267.09,266.47,266.63,1438.0,247.9383,248.1985,247.6223,247.771,1438.0
2021-05-11 10:45:00,266.52,266.97,266.0,266.92,3002.0,247.6688,248.087,247.1856,248.0405,3002.0
2021-05-11 10:50:00,266.67,267.02,266.64,266.9,2156.0,247.8082,248.1334,247.7803,248.0219,2156.0
2021-05-11 10:55:00,266.62,267.15,266.62,267.02,2418.0,247.7617,248.2542,247.7617,248.1334,2418.0
2021-05-11 11:00:00,267.01,267.27,266.57,266.59,3255.0,248.1241,248.3658,247.7153,247.7339,3255.0
2021-05-11 11:05:00,266.34,266.88,266.33,266.66,2849.0,247.5015,248.0033,247.4922,247.7989,2849.0
2021-05-11 11:10:00,266.45,266.66,266.05,266.42,1944.0,247.6038,247.7989,247.232,247.5759,1944.0
2021-05-11 11:15:00,266.35,267.44,266.04,267.4,3844.0,247.5108,248.5237,247.2228,248.4866,3844.0
2021-05-11 11:20:00,267.47,267.74,267.47,267.68,1444.0,248.5516,248.8025,248.5516,248.7468,1444.0
2021-05-11 11:25:00,267.55,267.81,267.39,267.8,3892.0,248.6259,248.8676,248.4773,248.8583,3892.0
2021-05-11 11:30:00,267.7,268.1,267.58,268.1,1763.0,248.7653,249.137,248.6538,249.137,1763.0
2021-05-11 11:35:00,268.16,268.16,267.69,267.87,4185.0,249.1928,249.1928,248.756,248.9233,4185.0
2021-05-11 11:40:00,267.7,267.83,267.39,267.4,2925.0,248.7653,248.8861,248.4773,248.4866,2925.0
2021-05-11 11:45:00,267.61,268.15,267.61,268.0,2607.0,248.6817,249.1835,248.6817,249.0441,2607.0
2021-05-11 11:50:00,268.17,268.21,267.84,268.18,1560.0,249.2021,249.2393,248.8954,249.2114,1560.0
2021-05-11 11:55:00,268.4,268.48,268.29,268.35,4424.0,249.4158,249.4902,249.3136,249.3694,4424.0
2021-05-11 12:00:00,268.24,268.24,267.9,268.09,1000.0,249.2671,249.2671,248.9512,249.1278,1000.0
2021-05-11 12:05:00,268.14,268.36,267.83,268.25,12495.0,249.1742,249.3787,248.8861,249.2764,12495.0
2021-05-11 12:10:00,268.25,268.28,267.98,268.08,1315.0,249.2764,249.3043,249.0255,249.1185,1315.0
2021-05-11 12:15:00,268.14,268.42,268.1,268.42,7104.0,249.1742,249.4344,249.137,249.4344,7104.0
2021-05-11 12:20:00,268.33,268.68,268.18,268.67,4700.0,249.3508,249.676,249.2114,249.6667,4700.0
2021-05-11 12:25:00,268.63,268.83,268.24,268.35,2291.0,249.6296,249.8154,249.2671,249.3694,2291.0
2021-05-11 12:30:00,268.26,268.26,267.66,267.88,2330.0,249.2857,249.2857,248.7282,248.9326,2330.0
2021-05-11 12:35:00,267.94,268.48,267.93,268.48,963.0,248.9884,249.4902,248.9791,249.4902,963.0
2021-05-11 12:40:00,268.49,268.64,268.44,268.46,2200.0,249.4995,249.6389,249.453,249.4716,2200.0
2021-05-11 12:45:00,268.32,268.32,267.61,268.07,22047.0,249.3415,249.3415,248.6817,249.1092,22047.0
2021-05-11 12:50:00,267.97,267.97,267.76,267.76,300.0,249.0162,249.0162,248.8211,248.8211,300.0
2021-05-11 12:55:00,267.79,267.99,267.64,267.96,2900.0,248.849,249.0348,248.7096,249.0069,2900.0
2021-05-11 13:00:00,267.93,268.32,267.81,268.32,3835.0,248.9791,249.3415,248.8676,249.3415,3835.0
2021-05-11 13:05:00,268.21,268.21,267.91,268.16,1302.0,249.2393,249.2393,248.9605,249.1928,1302.0
2021-05-11 13:10:00,268.23,268.31,268.06,268.06,600.0,249.2579,249.3322,249.0999,249.0999,600.0
2021-05-11 13:15:00,268.08,268.22,267.87,268.16,2294.0,249.1185,249.2486,248.9233,249.1928,2294.0
2021-05-11 13:20:00,268.21,268.24,267.97,268.1,2526.0,249.2393,249.2671,249.0162,249.137,2526.0
2021-05-11 13:25:00,268.04,268.29,268.04,268.29,600.0,249.0813,249.3136,249.0813,249.3136,600.0
2021-05-11 13:30:00,268.42,268.62,268.4,268.41,1759.0,249.4344,249.6203,249.4158,249.4251,1759.0
2021-05-11 13:35:00,268.53,268.53,268.36,268.36,2000.0,249.5366,249.5366,249.3787,249.3787,2000.0
2021-05-11 13:40:00,268.42,268.5,268.41,268.41,1000.0,249.4344,249.5088,249.4251,249.4251,1000.0
2021-05-11 13:45:00,268.63,268.92,268.48,268.9,4532.0,249.6296,249.899,249.4902,249.8805,4532.0
2021-05-11 13:50:00,268.95,269.0,268.55,268.55,2960.0,249.9269,249.9734,249.5552,249.5552,2960.0
2021-05-11 13:55:00,268.53,269.48,268.5,269.48,2535.0,249.5366,250.4194,249.5088,250.4194,2535.0
2021-05-11 14:00:00,269.39,269.5,269.18,269.27,2296.0,250.3358,250.438,250.1407,250.2243,2296.0
2021-05-11 14:05:00,269.36,269.66,269.16,269.45,6020.0,250.3079,250.5867,250.1221,250.3916,6020.0
2021-05-11 14:10:00,269.45,269.45,268.93,268.94,7174.0,250.3916,250.3916,249.9083,249.9176,7174.0
2021-05-11 14:15:00,268.9,269.14,268.76,269.14,2528.0,249.8805,250.1035,249.7504,250.1035,2528.0
2021-05-11 14:20:00,269.08,269.28,269.02,269.25,4803.0,250.0477,250.2336,249.992,250.2057,4803.0
2021-05-11 14:25:00,269.15,269.18,268.87,269.04,2236.0,250.1128,250.1407,249.8526,250.0106,2236.0
2021-05-11 14:30:00,268.83,268.94,268.32,268.4,12643.0,249.8154,249.9176,249.3415,249.4158,12643.0
2021-05-11 14:35:00,268.47,268.54,268.45,268.45,1100.0,249.4809,249.5459,249.4623,249.4623,1100.0
2021-05-11 14:40:00,268.49,268.49,268.15,268.33,21941.0,249.4995,249.4995,249.1835,249.3508,21941.0
2021-05-11 14:45:00,268.34,268.47,268.26,268.37,2556.0,249.3601,249.4809,249.2857,249.388,2556.0
2021-05-11 14:50:00,268.61,268.87,268.54,268.79,1405.0,249.611,249.8526,249.5459,249.7782,1405.0
2021-05-11 14:55:00,268.86,268.98,268.71,268.98,2658.0,249.8433,249.9548,249.7039,249.9548,2658.0
2021-05-11 15:00:00,269.05,269.32,268.98,269.16,2700.0,250.0199,250.2708,249.9548,250.1221,2700.0
2021-05-11 15:05:00,269.28,269.28,268.98,269.12,3003.0,250.2336,250.2336,249.9548,250.0849,3003.0
2021-05-11 15:10:00,269.18,269.31,268.95,269.09,4747.0,250.1407,250.2615,249.9269,250.057,4747.0
2021-05-11 15:15:00,269.09,269.3,268.89,269.21,3403.0,250.057,250.2522,249.8712,250.1685,3403.0
2021-05-11 15:20:00,269.21,269.6,269.18,269.6,3239.0,250.1685,250.531,250.1407,250.531,3239.0
2021-05-11 15:25:00,269.94,269.99,269.68,269.73,3000.0,250.8469,250.8934,250.6053,250.6518,3000.0
2021-05-11 15:30:00,269.74,269.74,268.83,268.9,3857.0,250.661,250.661,249.8154,249.8805,3857.0
2021-05-11 15:35:00,268.62,268.62,268.09,268.16,5277.0,249.6203,249.6203,249.1278,249.1928,5277.0
2021-05-11 15:40:00,268.21,268.31,268.07,268.11,7794.0,249.2393,249.3322,249.1092,249.1463,7794.0
2021-05-11 15:45:00,268.05,268.61,268.04,268.48,6923.0,249.0906,249.611,249.0813,249.4902,6923.0
2021-05-11 15:50:00,268.64,268.64,268.09,268.16,10761.0,249.6389,249.6389,249.1278,249.1928,10761.0
2021-05-11 15:55:00,268.16,268.56,267.91,268.19,36896.0,249.1928,249.5645,248.9605,249.2207,36896.0
2021-05-12 09:30:00,266.38,269.39,265.19,266.1,21327.0,247.5387,250.3358,246.4329,247.2785,21327.0
2021-05-12 09:35:00,266.27,266.64,265.39,266.06,2102.0,247.4365,247.7803,246.6187,247.2413,2102.0
2021-05-12 09:40:00,266.1,266.26,265.2,265.2,1600.0,247.2785,247.4272,246.4422,246.4422,1600.0
2021-05-12 09:45:00,265.19,265.19,264.14,264.77,7127.0,246.4329,246.4329,245.4571,246.0426,7127.0
2021-05-12 09:50:00,264.77,266.5,264.77,265.86,7200.0,246.0426,247.6502,246.0426,247.0555,7200.0
2021-05-12 09:55:00,265.47,266.17,265.47,265.87,1600.0,246.6931,247.3436,246.6931,247.0648,1600.0
2021-05-12 10:00:00,266.1,266.1,265.29,265.52,3722.0,247.2785,247.2785,246.5258,246.7395,3722.0
2021-05-12 10:05:00,265.76,266.2,265.55,266.04,2217.0,246.9626,247.3714,246.7674,247.2228,2217.0
2021-05-12 10:10:00,265.79,266.19,265.46,265.81,2602.0,246.9904,247.3621,246.6838,247.009,2602.0
2021-05-12 10:15:00,265.95,266.24,265.71,265.9,1619.0,247.1391,247.4086,246.9161,247.0927,1619.0
2021-05-12 10:20:00,265.91,266.6,265.72,266.53,4179.0,247.1019,247.7431,246.9254,247.6781,4179.0
2021-05-12 10:25:00,266.28,266.44,265.62,265.73,3067.0,247.4458,247.5945,246.8325,246.9347,3067.0
2021-05-12 10:30:00,265.68,265.96,265.31,265.42,2145.0,246.8882,247.1484,246.5444,246.6466,2145.0
2021-05-12 10:35:00,265.48,265.79,265.24,265.53,3450.0,246.7024,246.9904,246.4793,246.7488,3450.0
2021-05-12 10:40:00,265.25,265.41,265.02,265.09,1776.0,246.4886,246.6373,246.2749,246.3399,1776.0
2021-05-12 10:45:00,265.15,265.24,264.81,264.81,3002.0,246.3957,246.4793,246.0798,246.0798,3002.0
2021-05-12 10:50:00,264.93,265.11,264.3,264.3,5539.0,246.1913,246.3585,245.6058,245.6058,5539.0
2021-05-12 10:55:00,264.31,264.61,263.82,264.43,11704.0,245.6151,245.8939,245.1598,245.7266,11704.0
2021-05-12 11:00:00,264.81,265.05,264.43,264.96,8856.0,246.0798,246.3028,245.7266,246.2191,8856.0
2021-05-12 11:05:00,264.95,265.22,264.61,264.73,3205.0,246.2098,246.4608,245.8939,246.0054,3205.0
2021-05-12 11:10:00,264.94,265.09,264.48,265.09,7070.0,246.2006,246.3399,245.7731,246.3399,7070.0
2021-05-12 11:15:00,264.91,265.0,264.71,264.87,1952.0,246.1727,246.2563,245.9868,246.1355,1952.0
2021-05-12 11:20:00,264.86,265.0,264.51,264.55,5527.0,246.1262,246.2563,245.801,245.8381,5527.0
2021-05-12 11:25:00,264.56,264.6,264.04,264.55,3728.0,245.8474,245.8846,245.3642,245.8381,3728.0
2021-05-12 11:30:00,264.5,264.75,264.06,264.28,7569.0,245.7917,246.024,245.3828,245.5872,7569.0
2021-05-12 11:35:00,264.06,264.37,263.79,264.03,6503.0,245.3828,245.6709,245.1319,245.3549,6503.0
2021-05-12 11:40:00,263.98,264.5,263.66,264.35,9168.0,245.3085,245.7917,245.0111,245.6523,9168.0
2021-05-12 11:45:00,264.35,264.48,264.0,264.12,3271.0,245.6523,245.7731,245.327,245.4386,3271.0
2021-05-12 11:50:00,264.09,264.24,263.6,263.87,17203.0,245.4107,245.5501,244.9553,245.2062,17203.0
2021-05-12 11:55:00,263.86,263.87,263.33,263.33,1651.0,245.1969,245.2062,244.7044,244.7044,1651.0
2021-05-12 12:00:00,263.49,263.69,263.08,263.23,5509.0,244.8531,245.039,244.4721,244.6115,5509.0
2021-05-12 12:05:00,263.18,263.49,262.9,263.06,6937.0,244.565,244.8531,244.3048,244.4535,6937.0
2021-05-12 12:10:00,263.02,263.21,262.46,262.53,6985.0,244.4164,244.5929,243.896,243.961,6985.0
2021-05-12 12:15:00,262.63,262.96,262.53,262.96,4620.0,244.0539,244.3606,243.961,244.3606,4620.0
2021-05-12 12:20:00,262.75,262.97,262.69,262.92,804.0,244.1655,244.3699,244.1097,244.3234,804.0
2021-05-12 12:25:00,262.84,262.99,262.45,262.45,1982.0,244.2491,244.3885,243.8867,243.8867,1982.0
2021-05-12 12:30:00,262.41,262.68,262.3,262.57,2800.0,243.8495,244.1004,243.7473,243.9982,2800.0
2021-05-12 12:35:00,262.6,262.6,262.2,262.39,965.0,244.0261,244.0261,243.6544,243.8309,965.0
2021-05-12 12:40:00,262.29,262.35,261.87,262.06,4257.0,243.738,243.7938,243.3477,243.5243,4257.0
2021-05-12 12:45:00,262.05,262.43,261.83,262.05,6183.0,243.515,243.8681,243.3105,243.515,6183.0
2021-05-12 12:50:00,262.12,262.52,262.12,262.49,3977.0,243.58,243.9517,243.58,243.9238,3977.0
2021-05-12 12:55:00,262.31,262.31,261.73,262.01,2138.0,243.7566,243.7566,243.2176,243.4778,2138.0
2021-05-12 13:00:00,261.71,262.58,261.69,262.58,5679.0,243.199,244.0075,243.1804,244.0075,5679.0
2021-05-12 13:05:00,262.42,262.9,262.42,262.54,1761.0,243.8588,244.3048,243.8588,243.9703,1761.0
2021-05-12 13:10:00,262.43,262.96,262.43,262.75,1595.0,243.8681,244.3606,243.8681,244.1655,1595.0
2021-05-12 13:15:00,262.81,262.82,262.43,262.43,1428.0,244.2212,244.2305,243.8681,243.8681,1428.0
2021-05-12 13:20:00,262.5,262.58,262.25,262.25,4150.0,243.9331,244.0075,243.7008,243.7008,4150.0
2021-05-12 13:25:00,262.24,262.29,262.01,262.02,4420.0,243.6915,243.738,243.4778,243.4871,4420.0
2021-05-12 13:30:00,262.09,262.17,261.7,261.79,3326.0,243.5521,243.6265,243.1897,243.2734,3326.0
2021-05-12 13:35:00,261.81,262.49,261.75,262.49,4691.0,243.2919,243.9238,243.2362,243.9238,4691.0
2021-05-12 13:40:00,262.3,262.54,262.01,262.54,5647.0,243.7473,243.9703,243.4778,243.9703,5647.0
2021-05-12 13:45:00,262.56,262.59,262.29,262.38,2763.0,243.9889,244.0168,243.738,243.8216,2763.0
2021-05-12 13:50:00,262.23,262.5,262.07,262.48,4222.0,243.6822,243.9331,243.5336,243.9146,4222.0
2021-05-12 13:55:00,262.33,262.55,262.33,262.5,1431.0,243.7752,243.9796,243.7752,243.9331,1431.0
2021-05-12 14:00:00,262.46,262.62,261.84,261.99,5106.0,243.896,244.0447,243.3198,243.4592,5106.0
2021-05-12 14:05:00,262.05,262.39,262.01,262.09,5983.0,243.515,243.8309,243.4778,243.5521,5983.0
2021-05-12 14:10:00,262.17,262.28,261.85,261.96,4138.0,243.6265,243.7287,243.3291,243.4313,4138.0
2021-05-12 14:15:00,262.05,262.05,261.56,261.67,4692.0,243.515,243.515,243.0596,243.1618,4692.0
2021-05-12 14:20:00,261.82,261.89,261.5,261.69,2539.0,243.3012,243.3663,243.0039,243.1804,2539.0
2021-05-12 14:25:00,261.51,261.74,261.4,261.67,3930.0,243.0132,243.2269,242.9109,243.1618,3930.0
2021-05-12 14:30:00,261.58,261.98,261.22,261.83,3585.0,243.0782,243.4499,242.7437,243.3105,3585.0
2021-05-12 14:35:00,261.75,262.11,261.62,262.04,1762.0,243.2362,243.5707,243.1154,243.5057,1762.0
2021-05-12 14:40:00,261.99,262.33,261.99,262.33,2959.0,243.4592,243.7752,243.4592,243.7752,2959.0
2021-05-12 14:45:00,262.27,262.57,262.17,262.5,2466.0,243.7194,243.9982,243.6265,243.9331,2466.0
2021-05-12 14:50:00,262.5,262.81,262.5,262.76,2449.0,243.9331,244.2212,243.9331,244.1748,2449.0
2021-05-12 14:55:00,262.53,262.68,262.47,262.54,1870.0,243.961,244.1004,243.9053,243.9703,1870.0
2021-05-12 15:00:00,262.38,262.61,262.22,262.44,3772.0,243.8216,244.0354,243.6729,243.8774,3772.0
2021-05-12 15:05:00,262.59,262.7,262.43,262.49,1802.0,244.0168,244.119,243.8681,243.9238,1802.0
2021-05-12 15:10:00,262.5,262.5,261.86,262.19,6996.0,243.9331,243.9331,243.3384,243.6451,6996.0
2021-05-12 15:15:00,261.86,262.13,261.75,261.75,3116.0,243.3384,243.5893,243.2362,243.2362,3116.0
2021-05-12 15:20:00,261.68,261.98,261.1,261.16,5296.0,243.1711,243.4499,242.6322,242.6879,5296.0
2021-05-12 15:25:00,261.01,261.4,260.81,261.06,5857.0,242.5485,242.9109,242.3627,242.595,5857.0
2021-05-12 15:30:00,261.07,261.2,260.73,261.15,7582.0,242.6043,242.7251,242.2883,242.6786,7582.0
2021-05-12 15:35:00,261.07,261.15,260.44,260.76,6778.0,242.6043,242.6786,242.0188,242.3162,6778.0
2021-05-12 15:40:00,260.58,261.49,260.52,261.35,7565.0,242.1489,242.9946,242.0932,242.8645,7565.0
2021-05-12 15:45:00,261.44,261.62,261.18,261.26,8716.0,242.9481,243.1154,242.7065,242.7808,8716.0
2021-05-12 15:50:00,261.27,261.3,260.76,260.85,16785.0,242.7901,242.818,242.3162,242.3998,16785.0
2021-05-12 15:55:00,260.92,261.16,260.47,260.54,43879.0,242.4649,242.6879,242.0467,242.1118,43879.0
2021-05-13 09:30:00,261.11,261.58,261.0,261.58,6438.0,242.6415,243.0782,242.5392,243.0782,6438.0
2021-05-13 09:35:00,262.47,262.87,262.46,262.47,1000.0,243.9053,244.277,243.896,243.9053,1000.0
2021-05-13 09:40:00,262.97,263.34,262.97,263.34,758.0,244.3699,244.7137,244.3699,244.7137,758.0
2021-05-13 09:45:00,263.46,264.11,263.25,263.7,2132.0,244.8252,245.4293,244.6301,245.0483,2132.0
2021-05-13 09:50:00,264.09,264.39,263.89,264.39,740.0,245.4107,245.6895,245.2248,245.6895,740.0
2021-05-13 09:55:00,264.3,264.58,264.15,264.26,1091.0,245.6058,245.866,245.4664,245.5687,1091.0
2021-05-13 10:00:00,264.48,264.77,263.87,264.56,8210.0,245.7731,246.0426,245.2062,245.8474,8210.0
2021-05-13 10:05:00,264.41,264.41,263.7,263.71,3300.0,245.708,245.708,245.0483,245.0576,3300.0
2021-05-13 10:10:00,263.93,264.13,263.4,263.73,4565.0,245.262,245.4478,244.7695,245.0761,4565.0
2021-05-13 10:15:00,263.71,264.26,263.7,263.81,6826.0,245.0576,245.5687,245.0483,245.1505,6826.0
2021-05-13 10:20:00,263.85,264.32,263.85,264.26,2603.0,245.1877,245.6244,245.1877,245.5687,2603.0
2021-05-13 10:25:00,264.09,264.28,263.64,263.99,6476.0,245.4107,245.5872,244.9925,245.3178,6476.0
2021-05-13 10:30:00,264.03,264.32,263.64,263.65,3413.0,245.3549,245.6244,244.9925,245.0018,3413.0
2021-05-13 10:35:00,263.56,263.56,263.47,263.47,200.0,244.9182,244.9182,244.8345,244.8345,200.0
2021-05-13 10:40:00,263.62,263.7,263.31,263.52,1824.0,244.9739,245.0483,244.6858,244.881,1824.0
2021-05-13 10:45:00,263.37,264.08,263.37,263.61,1000.0,244.7416,245.4014,244.7416,244.9646,1000.0
2021-05-13 10:50:00,263.7,263.74,263.47,263.55,16807.0,245.0483,245.0854,244.8345,244.9089,16807.0
2021-05-13 10:55:00,263.61,264.02,263.45,263.96,14930.0,244.9646,245.3456,244.8159,245.2899,14930.0
2021-05-13 11:00:00,263.95,264.02,263.78,263.85,3430.0,245.2806,245.3456,245.1226,245.1877,3430.0
2021-05-13 11:05:00,263.95,264.2,263.82,263.99,4642.0,245.2806,245.5129,245.1598,245.3178,4642.0
2021-05-13 11:10:00,264.07,264.07,263.54,263.69,1200.0,245.3921,245.3921,244.8996,245.039,1200.0
2021-05-13 11:15:00,263.72,264.54,263.66,264.54,1938.0,245.0668,245.8288,245.0111,245.8288,1938.0
2021-05-13 11:20:00,264.68,264.69,264.36,264.37,1010.0,245.9589,245.9682,245.6616,245.6709,1010.0
2021-05-13 11:25:00,264.5,264.5,264.09,264.19,1034.0,245.7917,245.7917,245.4107,245.5036,1034.0
2021-05-13 11:30:00,264.0,264.36,263.56,264.36,3206.0,245.327,245.6616,244.9182,245.6616,3206.0
2021-05-13 11:35:00,264.26,265.16,264.22,265.16,3930.0,245.5687,246.405,245.5315,246.405,3930.0
2021-05-13 11:40:00,265.18,265.19,264.3,264.33,2515.0,246.4236,246.4329,245.6058,245.6337,2515.0
2021-05-13 11:45:00,264.23,264.91,264.19,264.69,1500.0,245.5408,246.1727,245.5036,245.9682,1500.0
2021-05-13 11:50:00,264.6,264.93,264.53,264.63,1506.0,245.8846,246.1913,245.8196,245.9125,1506.0
2021-05-13 11:55:00,264.69,264.73,264.41,264.59,1153.0,245.9682,246.0054,245.708,245.8753,1153.0
2021-05-13 12:00:00,264.79,265.06,264.65,264.76,2980.0,246.0612,246.3121,245.9311,246.0333,2980.0
2021-05-13 12:05:00,264.79,265.03,264.72,265.0,1100.0,246.0612,246.2842,245.9961,246.2563,1100.0
2021-05-13 12:10:00,265.21,265.45,265.21,265.45,700.0,246.4515,246.6745,246.4515,246.6745,700.0
2021-05-13 12:15:00,265.4,265.4,265.23,265.23,600.0,246.628,246.628,246.47,246.47,600.0
2021-05-13 12:20:00,265.22,265.32,265.08,265.17,906.0,246.4608,246.5537,246.3307,246.4143,906.0
2021-05-13 12:25:00,265.19,265.34,265.14,265.21,2847.0,246.4329,246.5723,246.3864,246.4515,2847.0
2021-05-13 12:30:00,265.3,265.32,265.28,265.28,400.0,246.5351,246.5537,246.5165,246.5165,400.0
2021-05-13 12:35:00,265.31,265.35,265.08,265.08,2815.0,246.5444,246.5816,246.3307,246.3307,2815.0
2021-05-13 12:40:00,264.77,264.94,264.77,264.92,500.0,246.0426,246.2006,246.0426,246.182,500.0
2021-05-13 12:45:00,264.92,265.14,264.88,264.88,700.0,246.182,246.3864,246.1448,246.1448,700.0
2021-05-13 12:50:00,264.83,265.05,264.83,264.83,2579.0,246.0983,246.3028,246.0983,246.0983,2579.0
2021-05-13 12:55:00,264.63,264.76,264.5,264.76,800.0,245.9125,246.0333,245.7917,246.0333,800.0
2021-05-13 13:00:00,264.84,264.93,264.39,264.93,1300.0,246.1076,246.1913,245.6895,246.1913,1300.0
2021-05-13 13:05:00,264.82,264.98,264.52,264.91,1262.0,246.089,246.2377,245.8103,246.1727,1262.0
2021-05-13 13:10:00,264.93,265.39,264.83,265.39,1000.0,246.1913,246.6187,246.0983,246.6187,1000.0
2021-05-13 13:15:00,265.15,265.26,264.8,264.8,8807.0,246.3957,246.4979,246.0705,246.0705,8807.0
2021-05-13 13:20:00,264.65,264.65,264.43,264.54,800.0,245.9311,245.9311,245.7266,245.8288,800.0
2021-05-13 13:25:00,264.35,264.45,264.15,264.16,1100.0,245.6523,245.7452,245.4664,245.4757,1100.0
2021-05-13 13:30:00,264.57,264.65,263.94,263.94,1720.0,245.8567,245.9311,245.2713,245.2713,1720.0
2021-05-13 13:35:00,264.03,264.2,263.87,264.14,800.0,245.3549,245.5129,245.2062,245.4571,800.0
2021-05-13 13:40:00,264.23,264.29,263.91,264.17,1742.0,245.5408,245.5965,245.2434,245.485,1742.0
2021-05-13 13:45:00,264.4,264.43,263.6,263.6,3100.0,245.6988,245.7266,244.9553,244.9553,3100.0
2021-05-13 13:50:00,263.7,263.97,263.7,263.89,4465.0,245.0483,245.2992,245.0483,245.2248,4465.0
2021-05-13 13:55:00,264.19,264.38,264.19,264.24,2507.0,245.5036,245.6802,245.5036,245.5501,2507.0
2021-05-13 14:00:00,264.17,264.96,264.17,264.75,1300.0,245.485,246.2191,245.485,246.024,1300.0
2021-05-13 14:05:00,264.88,265.13,264.88,265.13,907.0,246.1448,246.3771,246.1448,246.3771,907.0
2021-05-13 14:10:00,265.16,265.29,265.07,265.1,893.0,246.405,246.5258,246.3214,246.3492,893.0
2021-05-13 14:15:00,264.93,264.99,264.74,264.81,1470.0,246.1913,246.247,246.0147,246.0798,1470.0
2021-05-13 14:20:00,264.91,265.36,264.91,265.26,3262.0,246.1727,246.5909,246.1727,246.4979,3262.0
2021-05-13 14:25:00,265.45,265.84,265.27,265.83,1350.0,246.6745,247.0369,246.5072,247.0276,1350.0
2021-05-13 14:30:00,265.91,266.05,265.52,266.05,5893.0,247.1019,247.232,246.7395,247.232,5893.0
2021-05-13 14:35:00,266.06,266.19,265.86,265.89,1486.0,247.2413,247.3621,247.0555,247.0834,1486.0
2021-05-13 14:40:00,265.84,265.94,265.69,265.76,1174.0,247.0369,247.1298,246.8975,246.9626,1174.0
2021-05-13 14:45:00,265.64,265.79,265.39,265.58,1600.0,246.851,246.9904,246.6187,246.7953,1600.0
2021-05-13 14:50:00,265.6,265.73,265.47,265.73,1501.0,246.8139,246.9347,246.6931,246.9347,1501.0
2021-05-13 14:55:00,265.57,265.72,265.43,265.59,2229.0,246.786,246.9254,246.6559,246.8046,2229.0
2021-05-13 15:00:00,265.46,266.04,265.46,266.01,2353.0,246.6838,247.2228,246.6838,247.1949,2353.0
2021-05-13 15:05:00,266.01,266.2,265.95,266.2,2502.0,247.1949,247.3714,247.1391,247.3714,2502.0
2021-05-13 15:10:00,265.92,266.12,265.65,265.65,2300.0,247.1112,247.2971,246.8603,246.8603,2300.0
2021-05-13 15:15:00,265.77,265.78,265.69,265.78,501.0,246.9719,246.9811,246.8975,246.9811,501.0
2021-05-13 15:20:00,265.71,265.87,265.65,265.86,1400.0,246.9161,247.0648,246.8603,247.0555,1400.0
2021-05-13 15:25:00,265.96,266.15,265.86,266.15,3288.0,247.1484,247.325,247.0555,247.325,3288.0
2021-05-13 15:30:00,266.2,266.37,265.95,266.26,4600.0,247.3714,247.5294,247.1391,247.4272,4600.0
2021-05-13 15:35:00,266.25,266.62,266.19,266.62,5412.0,247.4179,247.7617,247.3621,247.7617,5412.0
2021-05-13 15:40:00,266.7,266.88,266.45,266.88,3709.0,247.8361,248.0033,247.6038,248.0033,3709.0
2021-05-13 15:45:00,266.97,267.13,266.87,266.96,3233.0,248.087,248.2357,247.994,248.0777,3233.0
2021-05-13 15:50:00,266.8,266.8,266.12,266.12,6558.0,247.929,247.929,247.2971,247.2971,6558.0
2021-05-13 15:55:00,266.16,266.18,265.58,265.8,18385.0,247.3343,247.3529,246.7953,246.9997,18385.0
2021-05-14 09:30:00,266.88,266.9,264.63,265.35,14880.0,248.9955,249.0142,246.8963,247.568,14880.0
2021-05-14 09:35:00,265.8,266.39,265.8,266.25,1104.0,247.9879,248.5383,247.9879,248.4077,1104.0
2021-05-14 09:40:00,266.61,268.12,266.61,268.12,6923.0,248.7436,250.1524,248.7436,250.1524,6923.0
2021-05-14 09:45:00,268.09,268.57,267.81,267.81,1100.0,250.1244,250.5722,249.8632,249.8632,1100.0
2021-05-14 09:50:00,267.36,267.66,267.02,267.38,1031.0,249.4433,249.7232,249.1261,249.462,1031.0
2021-05-14 09:55:00,267.37,267.61,267.1,267.36,1304.0,249.4527,249.6766,249.2008,249.4433,1304.0
2021-05-14 10:00:00,267.35,267.35,266.78,267.03,2100.0,249.434,249.434,248.9022,249.1354,2100.0
2021-05-14 10:05:00,267.11,267.12,266.33,266.33,1782.0,249.2101,249.2194,248.4824,248.4824,1782.0
2021-05-14 10:10:00,266.52,266.52,266.13,266.13,1600.0,248.6596,248.6596,248.2958,248.2958,1600.0
2021-05-14 10:15:00,266.29,266.64,266.03,266.03,1600.0,248.445,248.7716,248.2025,248.2025,1600.0
2021-05-14 10:20:00,266.28,267.72,266.27,267.55,4503.0,248.4357,249.7792,248.4264,249.6206,4503.0
2021-05-14 10:25:00,267.51,267.87,267.19,267.19,4849.0,249.5833,249.9192,249.2847,249.2847,4849.0
2021-05-14 10:30:00,267.22,267.73,267.08,267.67,3131.0,249.3127,249.7885,249.1821,249.7326,3131.0
2021-05-14 10:35:00,267.53,267.62,266.73,267.05,5176.0,249.6019,249.6859,248.8556,249.1541,5176.0
2021-05-14 10:40:00,267.21,267.26,266.98,267.13,1067.0,249.3034,249.35,249.0888,249.2287,1067.0
2021-05-14 10:45:00,267.28,268.26,267.28,268.26,3801.0,249.3687,250.283,249.3687,250.283,3801.0
2021-05-14 10:50:00,268.26,268.38,267.82,267.87,4010.0,250.283,250.395,249.8725,249.9192,4010.0
2021-05-14 10:55:00,267.89,267.89,267.35,267.41,1432.0,249.9378,249.9378,249.434,249.49,1432.0
2021-05-14 11:00:00,267.58,267.58,266.96,266.97,2500.0,249.6486,249.6486,249.0701,249.0795,2500.0
2021-05-14 11:05:00,267.31,267.57,267.31,267.44,600.0,249.3967,249.6393,249.3967,249.518,600.0
2021-05-14 11:10:00,267.6,267.7,267.26,267.66,2936.0,249.6673,249.7606,249.35,249.7232,2936.0
2021-05-14 11:15:00,267.82,267.82,267.58,267.8,1200.0,249.8725,249.8725,249.6486,249.8538,1200.0
2021-05-14 11:20:00,267.9,268.2,267.89,268.1,1205.0,249.9471,250.227,249.9378,250.1337,1205.0
2021-05-14 11:25:00,268.02,268.28,267.97,268.1,2636.0,250.0591,250.3017,250.0125,250.1337,2636.0
2021-05-14 11:30:00,268.11,268.2,268.01,268.12,1418.0,250.1431,250.227,250.0498,250.1524,1418.0
2021-05-14 11:35:00,268.22,268.53,268.16,268.48,4614.0,250.2457,250.5349,250.1897,250.4883,4614.0
2021-05-14 11:40:00,268.48,268.73,268.44,268.45,6308.0,250.4883,250.7215,250.451,250.4603,6308.0
2021-05-14 11:45:00,268.44,268.74,268.31,268.72,849.0,250.451,250.7309,250.3297,250.7122,849.0
2021-05-14 11:50:00,268.7,268.98,268.6,268.8,5446.0,250.6935,250.9548,250.6002,250.7868,5446.0
2021-05-14 11:55:00,268.8,269.19,268.68,269.19,3800.0,250.7868,251.1507,250.6749,251.1507,3800.0
2021-05-14 12:00:00,269.07,269.11,268.74,268.75,5409.0,251.0387,251.0761,250.7309,250.7402,5409.0
2021-05-14 12:05:00,268.99,269.25,268.99,269.21,2441.0,250.9641,251.2067,250.9641,251.1694,2441.0
2021-05-14 12:10:00,269.23,269.26,269.11,269.26,2087.0,251.188,251.216,251.0761,251.216,2087.0
2021-05-14 12:15:00,269.24,269.41,269.2,269.34,2355.0,251.1973,251.356,251.16,251.2906,2355.0
2021-05-14 12:20:00,269.34,269.38,269.03,269.22,1331.0,251.2906,251.328,251.0014,251.1787,1331.0
2021-05-14 12:25:00,269.35,269.54,269.03,269.17,1600.0,251.3,251.4772,251.0014,251.132,1600.0
2021-05-14 12:30:00,269.22,269.34,268.97,269.09,2671.0,251.1787,251.2906,250.9454,251.0574,2671.0
2021-05-14 12:35:00,269.13,269.13,268.91,269.04,2151.0,251.0947,251.0947,250.8895,251.0108,2151.0
2021-05-14 12:40:00,269.1,269.55,269.09,269.5,1585.0,251.0667,251.4866,251.0574,251.4399,1585.0
2021-05-14 12:45:00,269.38,269.49,269.29,269.49,2089.0,251.328,251.4306,251.244,251.4306,2089.0
2021-05-14 12:50:00,269.54,269.64,269.49,269.53,1260.0,251.4772,251.5705,251.4306,251.4679,1260.0
2021-05-14 12:55:00,269.53,269.53,269.27,269.33,1200.0,251.4679,251.4679,251.2253,251.2813,1200.0
2021-05-14 13:00:00,269.33,269.52,269.24,269.42,1910.0,251.2813,251.4586,251.1973,251.3653,1910.0
2021-05-14 13:05:00,269.42,269.56,269.24,269.44,5460.0,251.3653,251.4959,251.1973,251.3839,5460.0
2021-05-14 13:10:00,269.32,269.47,269.14,269.26,12775.0,251.272,251.4119,251.1041,251.216,12775.0
2021-05-14 13:15:00,269.3,269.33,269.0,269.0,4400.0,251.2533,251.2813,250.9734,250.9734,4400.0
2021-05-14 13:20:00,268.94,269.23,268.94,269.1,1016.0,250.9175,251.188,250.9175,251.0667,1016.0
2021-05-14 13:25:00,269.08,269.08,268.8,268.81,1838.0,251.0481,251.0481,250.7868,250.7962,1838.0
2021-05-14 13:30:00,268.86,269.08,268.82,268.91,7749.0,250.8428,251.0481,250.8055,250.8895,7749.0
2021-05-14 13:35:00,268.98,269.01,268.89,268.89,1100.0,250.9548,250.9828,250.8708,250.8708,1100.0
2021-05-14 13:40:00,268.86,269.03,268.86,268.96,1499.0,250.8428,251.0014,250.8428,250.9361,1499.0
2021-05-14 13:45:00,268.95,269.02,268.88,268.88,1511.0,250.9268,250.9921,250.8615,250.8615,1511.0
2021-05-14 13:50:00,268.86,268.86,268.59,268.6,1400.0,250.8428,250.8428,250.5909,250.6002,1400.0
2021-05-14 13:55:00,268.57,268.65,268.51,268.54,1437.0,250.5722,250.6469,250.5163,250.5443,1437.0
2021-05-14 14:00:00,268.49,268.68,268.43,268.67,2335.0,250.4976,250.6749,250.4416,250.6655,2335.0
2021-05-14 14:05:00,268.77,268.96,268.76,268.85,900.0,250.7588,250.9361,250.7495,250.8335,900.0
2021-05-14 14:10:00,268.72,268.78,268.53,268.73,1201.0,250.7122,250.7682,250.5349,250.7215,1201.0
2021-05-14 14:15:00,268.86,268.87,268.57,268.87,2281.0,250.8428,250.8521,250.5722,250.8521,2281.0
2021-05-14 14:20:00,268.87,268.88,268.67,268.67,1383.0,250.8521,250.8615,250.6655,250.6655,1383.0
2021-05-14 14:25:00,268.73,268.93,268.73,268.88,1600.0,250.7215,250.9081,250.7215,250.8615,1600.0
2021-05-14 14:30:00,269.07,269.2,268.94,269.05,2093.0,251.0387,251.16,250.9175,251.0201,2093.0
2021-05-14 14:35:00,269.03,269.13,269.0,269.11,1310.0,251.0014,251.0947,250.9734,251.0761,1310.0
2021-05-14 14:40:00,269.07,269.19,268.82,268.92,5245.0,251.0387,251.1507,250.8055,250.8988,5245.0
2021-05-14 14:45:00,269.03,269.13,269.02,269.13,500.0,251.0014,251.0947,250.9921,251.0947,500.0
2021-05-14 14:50:00,269.11,269.31,268.93,269.17,2403.0,251.0761,251.2627,250.9081,251.132,2403.0
2021-05-14 14:55:00,269.26,269.39,269.15,269.29,1100.0,251.216,251.3373,251.1134,251.244,1100.0
2021-05-14 15:00:00,269.3,269.3,268.65,268.78,3304.0,251.2533,251.2533,250.6469,250.7682,3304.0
2021-05-14 15:05:00,268.92,268.96,268.62,268.62,2900.0,250.8988,250.9361,250.6189,250.6189,2900.0
2021-05-14 15:10:00,268.62,268.85,268.62,268.65,2820.0,250.6189,250.8335,250.6189,250.6469,2820.0
2021-05-14 15:15:00,268.69,268.81,268.44,268.44,1918.0,250.6842,250.7962,250.451,250.451,1918.0
2021-05-14 15:20:00,268.44,268.61,268.14,268.15,2900.0,250.451,250.6096,250.1711,250.1804,2900.0
2021-05-14 15:25:00,268.06,268.1,267.79,267.9,4440.0,250.0964,250.1337,249.8445,249.9471,4440.0
2021-05-14 15:30:00,267.87,267.91,267.32,267.61,4310.0,249.9192,249.9565,249.406,249.6766,4310.0
2021-05-14 15:35:00,267.67,267.67,267.2,267.29,3318.0,249.7326,249.7326,249.2941,249.378,3318.0
2021-05-14 15:40:00,267.32,267.46,267.04,267.17,4322.0,249.406,249.5366,249.1448,249.2661,4322.0
2021-05-14 15:45:00,267.17,267.36,267.16,267.34,7911.0,249.2661,249.4433,249.2567,249.4247,7911.0
2021-05-14 15:50:00,267.23,267.81,267.19,267.64,10390.0,249.322,249.8632,249.2847,249.7046,10390.0
2021-05-14 15:55:00,267.63,267.86,267.26,267.26,16866.0,249.6952,249.9098,249.35,249.35,16866.0
2021-05-17 09:30:00,268.36,268.76,267.46,268.76,8980.0,250.3763,250.7495,249.5366,250.7495,8980.0
2021-05-17 09:35:00,268.14,268.63,267.73,267.98,2500.0,250.1711,250.6282,249.7885,250.0218,2500.0
2021-05-17 09:40:00,267.21,267.29,266.3,266.3,1400.0,249.3034,249.378,248.4544,248.4544,1400.0
2021-05-17 09:45:00,266.2,266.23,265.19,265.34,2100.0,248.3611,248.3891,247.4188,247.5587,2100.0
2021-05-17 09:50:00,264.95,265.01,264.39,264.4,3615.0,247.1948,247.2508,246.6724,246.6817,3615.0
2021-05-17 09:55:00,264.31,265.48,264.25,265.4,4267.0,246.5977,247.6893,246.5417,247.6147,4267.0
2021-05-17 10:00:00,265.27,265.43,264.72,265.43,6652.0,247.4934,247.6427,246.9802,247.6427,6652.0
2021-05-17 10:05:00,265.7,266.2,265.58,265.76,2814.0,247.8946,248.3611,247.7826,247.9506,2814.0
2021-05-17 10:10:00,265.77,265.79,264.5,264.77,3309.0,247.9599,247.9785,246.775,247.0269,3309.0
2021-05-17 10:15:00,264.98,265.02,264.74,264.91,3300.0,247.2228,247.2601,246.9989,247.1575,3300.0
2021-05-17 10:20:00,264.63,264.63,263.28,263.28,2400.0,246.8963,246.8963,245.6367,245.6367,2400.0
2021-05-17 10:25:00,263.36,263.81,262.87,262.87,5251.0,245.7114,246.1312,245.2542,245.2542,5251.0
2021-05-17 10:30:00,262.95,262.97,262.51,262.51,4350.0,245.3289,245.3475,244.9183,244.9183,4350.0
2021-05-17 10:35:00,262.48,263.25,262.47,263.11,12919.0,244.8904,245.6088,244.881,245.4781,12919.0
2021-05-17 10:40:00,263.15,263.15,262.66,262.67,2762.0,245.5155,245.5155,245.0583,245.0676,2762.0
2021-05-17 10:45:00,262.54,262.87,262.32,262.79,8444.0,244.9463,245.2542,244.7411,245.1796,8444.0
2021-05-17 10:50:00,262.87,263.33,262.59,262.69,6439.0,245.2542,245.6834,244.993,245.0863,6439.0
2021-05-17 10:55:00,262.8,263.33,262.65,263.24,5495.0,245.1889,245.6834,245.049,245.5994,5495.0
2021-05-17 11:00:00,263.29,263.31,262.81,263.31,5300.0,245.6461,245.6647,245.1982,245.6647,5300.0
2021-05-17 11:05:00,263.65,264.05,263.65,263.83,2505.0,245.982,246.3551,245.982,246.1499,2505.0
2021-05-17 11:10:00,263.55,264.05,263.44,264.05,1605.0,245.8887,246.3551,245.786,246.3551,1605.0
2021-05-17 11:15:00,263.93,264.04,263.74,263.83,2656.0,246.2432,246.3458,246.0659,246.1499,2656.0
2021-05-17 11:20:00,263.83,264.22,263.83,264.15,1358.0,246.1499,246.5138,246.1499,246.4484,1358.0
2021-05-17 11:25:00,263.98,263.99,263.44,263.64,2920.0,246.2898,246.2992,245.786,245.9726,2920.0
2021-05-17 11:30:00,263.55,263.72,263.25,263.72,2103.0,245.8887,246.0473,245.6088,246.0473,2103.0
2021-05-17 11:35:00,263.82,264.24,263.82,264.1,3500.0,246.1406,246.5324,246.1406,246.4018,3500.0
2021-05-17 11:40:00,264.1,264.21,263.96,264.21,2090.0,246.4018,246.5044,246.2712,246.5044,2090.0
2021-05-17 11:45:00,264.08,264.41,264.07,264.29,3302.0,246.3831,246.691,246.3738,246.5791,3302.0
2021-05-17 11:50:00,264.42,264.47,264.05,264.14,1440.0,246.7004,246.747,246.3551,246.4391,1440.0
2021-05-17 11:55:00,264.04,264.27,264.04,264.16,2928.0,246.3458,246.5604,246.3458,246.4578,2928.0
2021-05-17 12:00:00,264.16,264.16,263.74,263.84,3647.0,246.4578,246.4578,246.0659,246.1592,3647.0
2021-05-17 12:05:00,263.88,263.99,263.87,263.88,2345.0,246.1965,246.2992,246.1872,246.1965,2345.0
2021-05-17 12:10:00,263.91,264.21,263.85,264.03,2887.0,246.2245,246.5044,246.1686,246.3365,2887.0
2021-05-17 12:15:00,264.02,264.23,263.95,264.23,1550.0,246.3272,246.5231,246.2618,246.5231,1550.0
2021-05-17 12:20:00,264.35,264.46,264.2,264.32,1348.0,246.635,246.7377,246.4951,246.6071,1348.0
2021-05-17 12:25:00,264.45,264.47,264.31,264.45,4663.0,246.7283,246.747,246.5977,246.7283,4663.0
2021-05-17 12:30:00,264.5,264.5,263.97,263.97,8454.0,246.775,246.775,246.2805,246.2805,8454.0
2021-05-17 12:35:00,264.15,264.26,264.03,264.14,1965.0,246.4484,246.5511,246.3365,246.4391,1965.0
2021-05-17 12:40:00,264.03,264.2,264.03,264.15,400.0,246.3365,246.4951,246.3365,246.4484,400.0
2021-05-17 12:45:00,264.2,264.49,264.17,264.36,1800.0,246.4951,246.7657,246.4671,246.6444,1800.0
2021-05-17 12:50:00,264.45,264.45,264.16,264.31,1802.0,246.7283,246.7283,246.4578,246.5977,1802.0
2021-05-17 12:55:00,264.24,264.34,264.07,264.34,2300.0,246.5324,246.6257,246.3738,246.6257,2300.0
2021-05-17 13:00:00,264.36,264.38,264.16,264.16,696.0,246.6444,246.663,246.4578,246.4578,696.0
2021-05-17 13:05:00,264.15,264.23,264.05,264.06,1163.0,246.4484,246.5231,246.3551,246.3645,1163.0
2021-05-17 13:10:00,264.13,264.13,263.92,264.02,3561.0,246.4298,246.4298,246.2339,246.3272,3561.0
2021-05-17 13:15:00,264.05,264.09,263.87,263.94,900.0,246.3551,246.3925,246.1872,246.2525,900.0
2021-05-17 13:20:00,263.89,263.94,263.65,263.75,2770.0,246.2059,246.2525,245.982,246.0753,2770.0
2021-05-17 13:25:00,263.73,263.89,263.73,263.82,2313.0,246.0566,246.2059,246.0566,246.1406,2313.0
2021-05-17 13:30:00,263.92,263.94,263.82,263.88,2082.0,246.2339,246.2525,246.1406,246.1965,2082.0
2021-05-17 13:35:00,263.95,264.45,263.95,264.4,939.0,246.2618,246.7283,246.2618,246.6817,939.0
2021-05-17 13:40:00,264.2,264.33,263.88,263.88,2000.0,246.4951,246.6164,246.1965,246.1965,2000.0
2021-05-17 13:45:00,264.01,264.47,263.98,264.31,3170.0,246.3178,246.747,246.2898,246.5977,3170.0
2021-05-17 13:50:00,264.25,264.3,264.19,264.24,2614.0,246.5417,246.5884,246.4858,246.5324,2614.0
2021-05-17 13:55:00,264.18,264.18,264.0,264.0,1500.0,246.4764,246.4764,246.3085,246.3085,1500.0
2021-05-17 14:00:00,264.12,264.44,264.01,264.44,5664.0,246.4205,246.719,246.3178,246.719,5664.0
2021-05-17 14:05:00,264.54,264.54,264.32,264.34,5593.0,246.8123,246.8123,246.6071,246.6257,5593.0
2021-05-17 14:10:00,264.38,264.51,264.22,264.38,3439.0,246.663,246.7843,246.5138,246.663,3439.0
2021-05-17 14:15:00,264.43,264.55,264.3,264.53,1100.0,246.7097,246.8216,246.5884,246.803,1100.0
2021-05-17 14:20:00,264.5,264.67,264.49,264.65,1909.0,246.775,246.9336,246.7657,246.9149,1909.0
2021-05-17 14:25:00,264.66,265.12,264.66,265.12,3906.0,246.9243,247.3534,246.9243,247.3534,3906.0
2021-05-17 14:30:00,265.05,265.32,264.94,265.11,2000.0,247.2881,247.54,247.1855,247.3441,2000.0
2021-05-17 14:35:00,265.02,265.09,264.78,264.84,2015.0,247.2601,247.3255,247.0362,247.0922,2015.0
2021-05-17 14:40:00,264.84,265.04,264.84,265.01,1900.0,247.0922,247.2788,247.0922,247.2508,1900.0
2021-05-17 14:45:00,264.93,265.1,264.92,265.1,1000.0,247.1762,247.3348,247.1668,247.3348,1000.0
2021-05-17 14:50:00,265.11,265.23,264.99,265.22,2596.0,247.3441,247.4561,247.2322,247.4467,2596.0
2021-05-17 14:55:00,265.21,265.32,265.06,265.19,1616.0,247.4374,247.54,247.2975,247.4188,1616.0
2021-05-17 15:00:00,265.24,265.32,265.14,265.32,1400.0,247.4654,247.54,247.3721,247.54,1400.0
2021-05-17 15:05:00,265.43,265.47,265.3,265.47,1700.0,247.6427,247.68,247.5214,247.68,1700.0
2021-05-17 15:10:00,265.36,265.36,265.2,265.23,700.0,247.5774,247.5774,247.4281,247.4561,700.0
2021-05-17 15:15:00,265.17,265.34,265.09,265.33,5737.0,247.4001,247.5587,247.3255,247.5494,5737.0
2021-05-17 15:20:00,265.41,265.52,265.41,265.52,800.0,247.624,247.7266,247.624,247.7266,800.0
2021-05-17 15:25:00,265.45,265.5,265.33,265.33,3016.0,247.6613,247.708,247.5494,247.5494,3016.0
2021-05-17 15:30:00,265.28,265.43,265.12,265.36,5656.0,247.5027,247.6427,247.3534,247.5774,5656.0
2021-05-17 15:35:00,265.27,265.27,264.63,264.63,5956.0,247.4934,247.4934,246.8963,246.8963,5956.0
2021-05-17 15:40:00,264.63,264.89,264.55,264.82,6971.0,246.8963,247.1389,246.8216,247.0735,6971.0
2021-05-17 15:45:00,264.78,265.28,264.77,265.12,8882.0,247.0362,247.5027,247.0269,247.3534,8882.0
2021-05-17 15:50:00,265.22,265.46,265.08,265.14,10763.0,247.4467,247.6707,247.3161,247.3721,10763.0
2021-05-17 15:55:00,265.11,265.12,264.69,264.84,26564.0,247.3441,247.3534,246.9523,247.0922,26564.0
2021-05-18 09:30:00,264.65,264.67,263.11,263.55,8760.0,246.9149,246.9336,245.4781,245.8887,8760.0
2021-05-18 09:35:00,263.55,263.55,262.84,263.22,3280.0,245.8887,245.8887,245.2262,245.5808,3280.0
2021-05-18 09:40:00,263.43,263.54,262.84,262.84,2300.0,245.7767,245.8793,245.2262,245.2262,2300.0
2021-05-18 09:45:00,263.04,263.25,261.89,261.89,12003.0,245.4128,245.6088,244.3399,244.3399,12003.0
2021-05-18 09:50:00,262.07,262.07,261.53,262.03,4532.0,244.5078,244.5078,244.004,244.4705,4532.0
2021-05-18 09:55:00,262.09,262.26,261.47,261.67,2500.0,244.5265,244.6851,243.948,244.1346,2500.0
2021-05-18 10:00:00,261.8,261.83,261.16,261.47,3600.0,244.2559,244.2839,243.6588,243.948,3600.0
2021-05-18 10:05:00,261.56,261.76,261.31,261.76,2039.0,244.032,244.2186,243.7988,244.2186,2039.0
2021-05-18 10:10:00,261.35,261.46,261.13,261.15,3303.0,243.8361,243.9387,243.6308,243.6495,3303.0
2021-05-18 10:15:00,261.0,261.33,260.6,260.6,6031.0,243.5095,243.8174,243.1363,243.1363,6031.0
2021-05-18 10:20:00,260.84,261.55,260.84,261.19,11769.0,243.3603,244.0227,243.3603,243.6868,11769.0
2021-05-18 10:25:00,261.06,261.43,261.06,261.35,2963.0,243.5655,243.9107,243.5655,243.8361,2963.0
2021-05-18 10:30:00,261.27,261.41,260.91,261.19,11961.0,243.7614,243.8921,243.4256,243.6868,11961.0
2021-05-18 10:35:00,261.11,261.35,260.43,260.74,10173.0,243.6122,243.8361,242.9777,243.267,10173.0
2021-05-18 10:40:00,260.87,261.31,260.82,260.82,4283.0,243.3883,243.7988,243.3416,243.3416,4283.0
2021-05-18 10:45:00,260.84,261.59,260.6,261.5,4756.0,243.3603,244.06,243.1363,243.976,4756.0
2021-05-18 10:50:00,261.5,261.6,261.09,261.22,12750.0,243.976,244.0693,243.5935,243.7148,12750.0
2021-05-18 10:55:00,261.33,262.14,261.25,262.01,6950.0,243.8174,244.5731,243.7428,244.4519,6950.0
2021-05-18 11:00:00,262.23,262.36,262.2,262.31,1400.0,244.6571,244.7784,244.6291,244.7318,1400.0
2021-05-18 11:05:00,262.22,262.42,261.92,262.02,6547.0,244.6478,244.8344,244.3679,244.4612,6547.0
2021-05-18 11:10:00,261.89,262.35,261.86,261.93,3284.0,244.3399,244.7691,244.3119,244.3772,3284.0
2021-05-18 11:15:00,261.87,262.03,261.77,261.79,3774.0,244.3212,244.4705,244.2279,244.2466,3774.0
2021-05-18 11:20:00,261.71,261.71,261.2,261.48,3266.0,244.172,244.172,243.6961,243.9574,3266.0
2021-05-18 11:25:00,261.51,261.56,261.32,261.42,2606.0,243.9854,244.032,243.8081,243.9014,2606.0
2021-05-18 11:30:00,261.44,261.97,261.4,261.66,2300.0,243.9201,244.4145,243.8827,244.1253,2300.0
2021-05-18 11:35:00,261.67,261.67,261.46,261.56,3672.0,244.1346,244.1346,243.9387,244.032,3672.0
2021-05-18 11:40:00,261.49,261.76,261.47,261.76,800.0,243.9667,244.2186,243.948,244.2186,800.0
2021-05-18 11:45:00,261.83,261.9,261.8,261.8,1601.0,244.2839,244.3492,244.2559,244.2559,1601.0
2021-05-18 11:50:00,261.91,262.28,261.78,261.79,5785.0,244.3586,244.7038,244.2373,244.2466,5785.0
2021-05-18 11:55:00,261.79,261.96,261.78,261.78,900.0,244.2466,244.4052,244.2373,244.2373,900.0
2021-05-18 12:00:00,261.87,261.97,261.85,261.88,931.0,244.3212,244.4145,244.3026,244.3306,931.0
2021-05-18 12:05:00,261.89,262.03,261.82,262.03,1894.0,244.3399,244.4705,244.2746,244.4705,1894.0
2021-05-18 12:10:00,261.93,262.29,261.93,262.28,1620.0,244.3772,244.7131,244.3772,244.7038,1620.0
2021-05-18 12:15:00,262.21,262.24,262.07,262.13,1483.0,244.6385,244.6664,244.5078,244.5638,1483.0
2021-05-18 12:20:00,262.25,262.25,262.06,262.18,900.0,244.6758,244.6758,244.4985,244.6105,900.0
2021-05-18 12:25:00,262.06,262.06,261.88,261.92,1622.0,244.4985,244.4985,244.3306,244.3679,1622.0
2021-05-18 12:30:00,261.83,262.15,261.73,262.14,8085.0,244.2839,244.5825,244.1906,244.5731,8085.0
2021-05-18 12:35:00,262.14,262.31,262.13,262.29,2200.0,244.5731,244.7318,244.5638,244.7131,2200.0
2021-05-18 12:40:00,262.24,262.41,262.17,262.41,7355.0,244.6664,244.8251,244.6011,244.8251,7355.0
2021-05-18 12:45:00,262.42,262.86,262.33,262.8,3618.0,244.8344,245.2449,244.7504,245.1889,3618.0
2021-05-18 12:50:00,262.8,262.88,262.73,262.83,2300.0,245.1889,245.2636,245.1236,245.2169,2300.0
2021-05-18 12:55:00,262.84,262.95,262.71,262.75,1910.0,245.2262,245.3289,245.1049,245.1423,1910.0
2021-05-18 13:00:00,262.82,262.82,262.71,262.71,1258.0,245.2076,245.2076,245.1049,245.1049,1258.0
2021-05-18 13:05:00,262.62,262.62,262.12,262.15,4250.0,245.021,245.021,244.5545,244.5825,4250.0
2021-05-18 13:10:00,262.22,262.27,262.08,262.08,1358.0,244.6478,244.6944,244.5172,244.5172,1358.0
2021-05-18 13:15:00,262.04,262.28,261.97,262.28,7164.0,244.4798,244.7038,244.4145,244.7038,7164.0
2021-05-18 13:20:00,262.32,262.52,262.25,262.25,4344.0,244.7411,244.9277,244.6758,244.6758,4344.0
2021-05-18 13:25:00,262.19,262.31,262.16,262.17,2417.0,244.6198,244.7318,244.5918,244.6011,2417.0
2021-05-18 13:30:00,262.25,262.34,262.19,262.25,3111.0,244.6758,244.7597,244.6198,244.6758,3111.0
2021-05-18 13:35:00,262.22,262.24,262.07,262.13,5575.0,244.6478,244.6664,244.5078,244.5638,5575.0
2021-05-18 13:40:00,262.32,262.66,262.19,262.35,5032.0,244.7411,245.0583,244.6198,244.7691,5032.0
2021-05-18 13:45:00,262.4,262.66,262.39,262.62,1716.0,244.8157,245.0583,244.8064,245.021,1716.0
2021-05-18 13:50:00,262.63,262.92,262.63,262.9,1700.0,245.0303,245.3009,245.0303,245.2822,1700.0
2021-05-18 13:55:00,262.97,263.03,262.87,262.91,3301.0,245.3475,245.4035,245.2542,245.2915,3301.0
2021-05-18 14:00:00,262.89,262.89,262.4,262.49,3309.0,245.2729,245.2729,244.8157,244.8997,3309.0
2021-05-18 14:05:00,262.55,262.89,262.55,262.88,6061.0,244.9557,245.2729,244.9557,245.2636,6061.0
2021-05-18 14:10:00,262.81,262.81,262.58,262.75,2501.0,245.1982,245.1982,244.9837,245.1423,2501.0
2021-05-18 14:15:00,262.6,262.8,262.5,262.75,4278.0,245.0023,245.1889,244.909,245.1423,4278.0
2021-05-18 14:20:00,262.67,262.67,262.16,262.28,5206.0,245.0676,245.0676,244.5918,244.7038,5206.0
2021-05-18 14:25:00,262.28,262.39,262.24,262.31,2400.0,244.7038,244.8064,244.6664,244.7318,2400.0
2021-05-18 14:30:00,262.38,262.38,261.99,262.05,4575.0,244.7971,244.7971,244.4332,244.4892,4575.0
2021-05-18 14:35:00,262.1,262.17,261.82,261.82,7366.0,244.5358,244.6011,244.2746,244.2746,7366.0
2021-05-18 14:40:00,261.83,261.89,261.62,261.7,4399.0,244.2839,244.3399,244.088,244.1626,4399.0
2021-05-18 14:45:00,261.68,261.68,261.35,261.39,4215.0,244.144,244.144,243.8361,243.8734,4215.0
2021-05-18 14:50:00,261.49,261.85,261.49,261.82,2690.0,243.9667,244.3026,243.9667,244.2746,2690.0
2021-05-18 14:55:00,261.75,262.28,261.75,262.28,2184.0,244.2093,244.7038,244.2093,244.7038,2184.0
2021-05-18 15:00:00,262.2,262.2,262.03,262.05,2498.0,244.6291,244.6291,244.4705,244.4892,2498.0
2021-05-18 15:05:00,262.11,262.36,262.11,262.36,5382.0,244.5452,244.7784,244.5452,244.7784,5382.0
2021-05-18 15:10:00,262.39,262.42,262.1,262.13,6148.0,244.8064,244.8344,244.5358,244.5638,6148.0
2021-05-18 15:15:00,262.18,262.49,262.1,262.41,11264.0,244.6105,244.8997,244.5358,244.8251,11264.0
2021-05-18 15:20:00,262.35,262.45,262.35,262.38,3165.0,244.7691,244.8624,244.7691,244.7971,3165.0
2021-05-18 15:25:00,262.41,262.58,262.34,262.56,5937.0,244.8251,244.9837,244.7597,244.965,5937.0
2021-05-18 15:30:00,262.51,262.85,262.49,262.65,13635.0,244.9183,245.2356,244.8997,245.049,13635.0
2021-05-18 15:35:00,262.64,262.79,262.58,262.7,18345.0,245.0396,245.1796,244.9837,245.0956,18345.0
2021-05-18 15:40:00,262.79,263.02,262.75,263.01,5406.0,245.1796,245.3942,245.1423,245.3848,5406.0
2021-05-18 15:45:00,263.0,263.0,262.36,262.42,10533.0,245.3755,245.3755,244.7784,244.8344,10533.0
2021-05-18 15:50:00,262.34,262.34,261.74,261.74,19992.0,244.7597,244.7597,244.1999,244.1999,19992.0
2021-05-18 15:55:00,261.88,262.23,261.27,261.28,42970.0,244.3306,244.6571,243.7614,243.7708,42970.0
2021-05-19 09:30:00,257.82,259.7,255.45,256.72,17876.0,240.5426,242.2967,238.3315,239.5164,17876.0
2021-05-19 09:35:00,256.88,256.94,254.75,255.33,7414.0,239.6656,239.7216,237.6784,238.2195,7414.0
2021-05-19 09:40:00,255.66,256.07,254.79,254.79,6224.0,238.5274,238.9099,237.7157,237.7157,6224.0
2021-05-19 09:45:00,255.0,255.76,254.8,254.8,10587.0,237.9116,238.6207,237.725,237.725,10587.0
2021-05-19 09:50:00,255.18,256.47,254.38,256.41,21733.0,238.0796,239.2831,237.3332,239.2271,21733.0
2021-05-19 09:55:00,256.43,257.4,256.2,257.17,4500.0,239.2458,240.1508,239.0312,239.9362,4500.0
2021-05-19 10:00:00,257.03,257.49,256.42,256.42,3558.0,239.8056,240.2348,239.2365,239.2365,3558.0
2021-05-19 10:05:00,256.65,256.65,255.03,255.03,2200.0,239.451,239.451,237.9396,237.9396,2200.0
2021-05-19 10:10:00,255.09,255.48,254.86,255.48,2769.0,237.9956,238.3595,237.781,238.3595,2769.0
2021-05-19 10:15:00,255.35,255.78,254.61,255.73,9273.0,238.2382,238.6393,237.5478,238.5927,9273.0
2021-05-19 10:20:00,255.28,255.65,254.85,254.86,4467.0,238.1729,238.5181,237.7717,237.781,4467.0
2021-05-19 10:25:00,254.63,255.85,254.4,255.85,4627.0,237.5664,238.7047,237.3518,238.7047,4627.0
2021-05-19 10:30:00,255.78,255.78,255.17,255.62,4716.0,238.6393,238.6393,238.0702,238.4901,4716.0
2021-05-19 10:35:00,255.72,255.74,255.12,255.14,5187.0,238.5834,238.602,238.0236,238.0422,5187.0
2021-05-19 10:40:00,255.04,255.04,254.22,254.37,5282.0,237.9489,237.9489,237.1839,237.3238,5282.0
2021-05-19 10:45:00,254.55,254.59,253.37,254.5,13385.0,237.4918,237.5291,236.3909,237.4451,13385.0
2021-05-19 10:50:00,254.6,255.45,254.59,255.41,3621.0,237.5384,238.3315,237.5291,238.2941,3621.0
2021-05-19 10:55:00,255.46,255.46,255.11,255.24,1650.0,238.3408,238.3408,238.0142,238.1355,1650.0
2021-05-19 11:00:00,255.15,255.26,254.83,254.83,1150.0,238.0516,238.1542,237.753,237.753,1150.0
2021-05-19 11:05:00,254.86,255.73,254.85,255.73,3984.0,237.781,238.5927,237.7717,238.5927,3984.0
2021-05-19 11:10:00,255.58,255.94,255.47,255.66,8291.0,238.4528,238.7886,238.3501,238.5274,8291.0
2021-05-19 11:15:00,255.51,255.51,255.16,255.16,1510.0,238.3874,238.3874,238.0609,238.0609,1510.0
2021-05-19 11:20:00,255.11,255.85,255.1,255.65,1330.0,238.0142,238.7047,238.0049,238.5181,1330.0
2021-05-19 11:25:00,255.36,255.82,255.34,255.82,1826.0,238.2475,238.6767,238.2288,238.6767,1826.0
2021-05-19 11:30:00,255.84,255.9,255.38,255.54,2300.0,238.6953,238.7513,238.2662,238.4154,2300.0
2021-05-19 11:35:00,255.32,255.48,255.09,255.17,2000.0,238.2102,238.3595,237.9956,238.0702,2000.0
2021-05-19 11:40:00,255.04,255.26,254.88,255.26,600.0,237.9489,238.1542,237.7997,238.1542,600.0
2021-05-19 11:45:00,255.21,255.57,255.21,255.41,905.0,238.1075,238.4434,238.1075,238.2941,905.0
2021-05-19 11:50:00,255.45,255.64,255.21,255.21,2500.0,238.3315,238.5087,238.1075,238.1075,2500.0
2021-05-19 11:55:00,255.21,255.53,255.2,255.48,2826.0,238.1075,238.4061,238.0982,238.3595,2826.0
2021-05-19 12:00:00,255.48,255.48,255.19,255.43,4599.0,238.3595,238.3595,238.0889,238.3128,4599.0
2021-05-19 12:05:00,255.4,255.63,255.19,255.48,4305.0,238.2848,238.4994,238.0889,238.3595,4305.0
2021-05-19 12:10:00,255.41,255.49,255.17,255.39,5871.0,238.2941,238.3688,238.0702,238.2755,5871.0
2021-05-19 12:15:00,255.4,255.59,255.38,255.5,8901.0,238.2848,238.4621,238.2662,238.3781,8901.0
2021-05-19 12:20:00,255.51,255.55,255.41,255.49,3071.0,238.3874,238.4248,238.2941,238.3688,3071.0
2021-05-19 12:25:00,255.47,255.47,255.11,255.24,3784.0,238.3501,238.3501,238.0142,238.1355,3784.0
2021-05-19 12:30:00,255.27,255.29,254.88,255.06,7039.0,238.1635,238.1822,237.7997,237.9676,7039.0
2021-05-19 12:35:00,255.18,255.18,254.89,255.06,6142.0,238.0796,238.0796,237.809,237.9676,6142.0
2021-05-19 12:40:00,255.0,255.27,254.91,254.95,5357.0,237.9116,238.1635,237.8276,237.865,5357.0
2021-05-19 12:45:00,255.09,255.1,254.79,254.79,3244.0,237.9956,238.0049,237.7157,237.7157,3244.0
2021-05-19 12:50:00,254.8,254.89,254.62,254.68,5238.0,237.725,237.809,237.5571,237.6131,5238.0
2021-05-19 12:55:00,254.72,254.73,254.56,254.71,5124.0,237.6504,237.6597,237.5011,237.6411,5124.0
2021-05-19 13:00:00,254.92,255.83,254.92,255.83,6423.0,237.837,238.686,237.837,238.686,6423.0
2021-05-19 13:05:00,255.84,256.37,255.81,256.22,1800.0,238.6953,239.1898,238.6673,239.0499,1800.0
2021-05-19 13:10:00,256.2,256.42,256.2,256.39,1603.0,239.0312,239.2365,239.0312,239.2085,1603.0
2021-05-19 13:15:00,256.44,256.6,256.39,256.6,1326.0,239.2551,239.4044,239.2085,239.4044,1326.0
2021-05-19 13:20:00,256.52,256.86,256.52,256.83,4559.0,239.3298,239.647,239.3298,239.619,4559.0
2021-05-19 13:25:00,256.63,256.71,256.51,256.71,2100.0,239.4324,239.507,239.3204,239.507,2100.0
2021-05-19 13:30:00,256.78,256.98,256.71,256.75,2161.0,239.5723,239.7589,239.507,239.5443,2161.0
2021-05-19 13:35:00,256.63,256.63,256.07,256.31,4562.0,239.4324,239.4324,238.9099,239.1338,4562.0
2021-05-19 13:40:00,256.07,256.33,256.07,256.27,3900.0,238.9099,239.1525,238.9099,239.0965,3900.0
2021-05-19 13:45:00,256.2,256.63,256.2,256.63,2712.0,239.0312,239.4324,239.0312,239.4324,2712.0
2021-05-19 13:50:00,256.52,256.64,256.33,256.54,2495.0,239.3298,239.4417,239.1525,239.3484,2495.0
2021-05-19 13:55:00,256.41,256.41,256.16,256.17,1622.0,239.2271,239.2271,238.9939,239.0032,1622.0
2021-05-19 14:00:00,256.31,256.52,256.0,256.04,4113.0,239.1338,239.3298,238.8446,238.8819,4113.0
2021-05-19 14:05:00,255.53,255.78,255.31,255.63,3318.0,238.4061,238.6393,238.2008,238.4994,3318.0
2021-05-19 14:10:00,255.52,255.52,255.08,255.36,2002.0,238.3968,238.3968,237.9863,238.2475,2002.0
2021-05-19 14:15:00,255.05,255.05,254.64,254.93,1748.0,237.9583,237.9583,237.5757,237.8463,1748.0
2021-05-19 14:20:00,254.95,256.2,254.95,256.2,4202.0,237.865,239.0312,237.865,239.0312,4202.0
2021-05-19 14:25:00,256.02,256.02,255.62,255.92,1793.0,238.8633,238.8633,238.4901,238.77,1793.0
2021-05-19 14:30:00,255.85,256.33,255.8,255.88,3000.0,238.7047,239.1525,238.658,238.7326,3000.0
2021-05-19 14:35:00,255.79,255.97,255.24,255.42,1628.0,238.6487,238.8166,238.1355,238.3035,1628.0
2021-05-19 14:40:00,255.22,255.37,255.08,255.37,3217.0,238.1169,238.2568,237.9863,238.2568,3217.0
2021-05-19 14:45:00,255.18,255.56,254.95,255.54,3500.0,238.0796,238.4341,237.865,238.4154,3500.0
2021-05-19 14:50:00,255.52,255.93,255.36,255.91,7322.0,238.3968,238.7793,238.2475,238.7606,7322.0
2021-05-19 14:55:00,255.85,256.4,255.85,256.14,3341.0,238.7047,239.2178,238.7047,238.9752,3341.0
2021-05-19 15:00:00,255.94,256.45,255.91,256.43,16519.0,238.7886,239.2644,238.7606,239.2458,16519.0
2021-05-19 15:05:00,256.47,256.98,256.46,256.98,6342.0,239.2831,239.7589,239.2738,239.7589,6342.0
2021-05-19 15:10:00,257.15,257.59,257.01,257.01,4705.0,239.9175,240.3281,239.7869,239.7869,4705.0
2021-05-19 15:15:00,256.85,257.03,256.74,256.91,2117.0,239.6376,239.8056,239.535,239.6936,2117.0
2021-05-19 15:20:00,256.58,257.34,256.58,257.24,4306.0,239.3857,240.0948,239.3857,240.0015,4306.0
2021-05-19 15:25:00,257.23,257.71,257.07,257.53,4401.0,239.9922,240.44,239.8429,240.2721,4401.0
2021-05-19 15:30:00,257.39,257.68,257.32,257.45,7218.0,240.1415,240.412,240.0761,240.1974,7218.0
2021-05-19 15:35:00,257.5,258.17,257.5,257.97,8269.0,240.2441,240.8692,240.2441,240.6826,8269.0
2021-05-19 15:40:00,257.97,257.97,257.6,257.6,9022.0,240.6826,240.6826,240.3374,240.3374,9022.0
2021-05-19 15:45:00,257.58,257.58,257.15,257.45,11527.0,240.3187,240.3187,239.9175,240.1974,11527.0
2021-05-19 15:50:00,257.63,258.06,257.63,257.98,20078.0,240.3654,240.7666,240.3654,240.6919,20078.0
2021-05-19 15:55:00,258.02,258.45,257.77,258.35,34139.0,240.7292,241.1304,240.496,241.0371,34139.0
2021-05-20 09:30:00,258.78,259.4,258.78,258.92,10454.0,241.4383,242.0168,241.4383,241.5689,10454.0
2021-05-20 09:35:00,258.77,258.99,258.64,258.64,1555.0,241.429,241.6342,241.3077,241.3077,1555.0
2021-05-20 09:40:00,258.45,258.75,258.14,258.48,4718.0,241.1304,241.4103,240.8412,241.1584,4718.0
2021-05-20 09:45:00,258.86,260.11,258.86,259.97,2229.0,241.5129,242.6792,241.5129,242.5486,2229.0
2021-05-20 09:50:00,259.68,259.68,258.69,258.91,2852.0,242.278,242.278,241.3543,241.5596,2852.0
2021-05-20 09:55:00,258.77,259.28,258.64,258.99,5299.0,241.429,241.9048,241.3077,241.6342,5299.0
2021-05-20 10:00:00,259.1,259.1,258.63,258.63,4786.0,241.7369,241.7369,241.2984,241.2984,4786.0
2021-05-20 10:05:00,258.79,258.79,257.96,257.97,2057.0,241.4476,241.4476,240.6733,240.6826,2057.0
2021-05-20 10:10:00,257.94,258.16,257.47,257.69,5345.0,240.6546,240.8599,240.2161,240.4214,5345.0
2021-05-20 10:15:00,257.75,257.78,257.17,257.17,3220.0,240.4773,240.5053,239.9362,239.9362,3220.0
2021-05-20 10:20:00,257.39,257.45,256.5,256.9,3694.0,240.1415,240.1974,239.3111,239.6843,3694.0
2021-05-20 10:25:00,257.39,257.45,257.01,257.21,3048.0,240.1415,240.1974,239.7869,239.9735,3048.0
2021-05-20 10:30:00,257.07,257.32,257.0,257.31,3856.0,239.8429,240.0761,239.7776,240.0668,3856.0
2021-05-20 10:35:00,257.33,257.7,257.33,257.51,4070.0,240.0855,240.4307,240.0855,240.2534,4070.0
2021-05-20 10:40:00,257.65,257.66,257.35,257.38,4442.0,240.384,240.3934,240.1041,240.1321,4442.0
2021-05-20 10:45:00,257.59,257.81,257.37,257.4,3258.0,240.3281,240.5333,240.1228,240.1508,3258.0
2021-05-20 10:50:00,257.42,257.73,257.42,257.66,1771.0,240.1694,240.4587,240.1694,240.3934,1771.0
2021-05-20 10:55:00,257.6,257.78,257.55,257.59,2498.0,240.3374,240.5053,240.2907,240.3281,2498.0
2021-05-20 11:00:00,257.75,258.19,257.66,258.19,2773.0,240.4773,240.8878,240.3934,240.8878,2773.0
2021-05-20 11:05:00,258.15,258.26,258.04,258.2,2386.0,240.8505,240.9532,240.7479,240.8972,2386.0
2021-05-20 11:10:00,258.17,258.26,257.76,257.76,3733.0,240.8692,240.9532,240.4867,240.4867,3733.0
2021-05-20 11:15:00,257.84,258.02,257.72,257.86,2719.0,240.5613,240.7292,240.4493,240.58,2719.0
2021-05-20 11:20:00,257.78,257.78,257.49,257.6,2547.0,240.5053,240.5053,240.2348,240.3374,2547.0
2021-05-20 11:25:00,257.5,257.59,257.35,257.39,3733.0,240.2441,240.3281,240.1041,240.1415,3733.0
2021-05-20 11:30:00,257.4,258.01,257.4,257.94,2280.0,240.1508,240.7199,240.1508,240.6546,2280.0
2021-05-20 11:35:00,258.01,258.2,257.99,257.99,5577.0,240.7199,240.8972,240.7012,240.7012,5577.0
2021-05-20 11:40:00,258.0,258.02,257.57,257.57,5905.0,240.7106,240.7292,240.3094,240.3094,5905.0
2021-05-20 11:45:00,257.65,257.99,257.65,257.94,1814.0,240.384,240.7012,240.384,240.6546,1814.0
2021-05-20 11:50:00,258.07,258.24,258.03,258.12,2167.0,240.7759,240.9345,240.7386,240.8225,2167.0
2021-05-20 11:55:00,258.13,258.3,257.89,257.95,3574.0,240.8319,240.9905,240.608,240.6639,3574.0
2021-05-20 12:00:00,257.9,258.01,257.6,258.01,2133.0,240.6173,240.7199,240.3374,240.7199,2133.0
2021-05-20 12:05:00,257.88,257.88,257.63,257.78,3040.0,240.5986,240.5986,240.3654,240.5053,3040.0
2021-05-20 12:10:00,257.97,258.06,257.79,257.79,1550.0,240.6826,240.7666,240.5147,240.5147,1550.0
2021-05-20 12:15:00,257.83,257.9,257.64,257.67,1830.0,240.552,240.6173,240.3747,240.4027,1830.0
2021-05-20 12:20:00,257.73,257.79,257.43,257.48,1222.0,240.4587,240.5147,240.1788,240.2254,1222.0
2021-05-20 12:25:00,257.4,257.4,257.15,257.15,2000.0,240.1508,240.1508,239.9175,239.9175,2000.0
2021-05-20 12:30:00,257.15,257.48,257.15,257.25,2260.0,239.9175,240.2254,239.9175,240.0108,2260.0
2021-05-20 12:35:00,257.19,257.19,256.81,257.17,2173.0,239.9549,239.9549,239.6003,239.9362,2173.0
2021-05-20 12:40:00,257.11,257.19,256.91,256.96,1839.0,239.8802,239.9549,239.6936,239.7403,1839.0
2021-05-20 12:45:00,257.29,257.5,257.16,257.5,1086.0,240.0482,240.2441,239.9269,240.2441,1086.0
2021-05-20 12:50:00,257.34,257.44,257.23,257.33,6615.0,240.0948,240.1881,239.9922,240.0855,6615.0
2021-05-20 12:55:00,257.31,257.56,257.31,257.5,1200.0,240.0668,240.3001,240.0668,240.2441,1200.0
2021-05-20 13:00:00,257.42,257.43,257.29,257.31,1764.0,240.1694,240.1788,240.0482,240.0668,1764.0
2021-05-20 13:05:00,257.43,257.72,257.43,257.72,2261.0,240.1788,240.4493,240.1788,240.4493,2261.0
2021-05-20 13:10:00,257.72,258.05,257.68,257.96,1796.0,240.4493,240.7572,240.412,240.6733,1796.0
2021-05-20 13:15:00,258.05,258.07,257.92,258.07,2628.0,240.7572,240.7759,240.6359,240.7759,2628.0
2021-05-20 13:20:00,258.08,258.13,257.96,257.96,1942.0,240.7852,240.8319,240.6733,240.6733,1942.0
2021-05-20 13:25:00,257.98,258.02,257.9,258.01,2554.0,240.6919,240.7292,240.6173,240.7199,2554.0
2021-05-20 13:30:00,258.0,258.02,257.76,257.79,2325.0,240.7106,240.7292,240.4867,240.5147,2325.0
2021-05-20 13:35:00,257.76,257.98,257.74,257.98,2018.0,240.4867,240.6919,240.468,240.6919,2018.0
2021-05-20 13:40:00,257.89,258.07,257.83,258.02,1972.0,240.608,240.7759,240.552,240.7292,1972.0
2021-05-20 13:45:00,257.95,258.0,257.91,257.94,3440.0,240.6639,240.7106,240.6266,240.6546,3440.0
2021-05-20 13:50:00,257.92,257.97,257.65,257.78,2080.0,240.6359,240.6826,240.384,240.5053,2080.0
2021-05-20 13:55:00,257.72,257.91,257.72,257.76,2131.0,240.4493,240.6266,240.4493,240.4867,2131.0
2021-05-20 14:00:00,257.95,257.95,257.79,257.79,2788.0,240.6639,240.6639,240.5147,240.5147,2788.0
2021-05-20 14:05:00,257.93,257.94,257.79,257.82,3911.0,240.6453,240.6546,240.5147,240.5426,3911.0
2021-05-20 14:10:00,257.92,257.92,257.68,257.68,1860.0,240.6359,240.6359,240.412,240.412,1860.0
2021-05-20 14:15:00,257.78,257.82,257.62,257.66,2085.0,240.5053,240.5426,240.356,240.3934,2085.0
2021-05-20 14:20:00,257.67,257.89,257.65,257.75,1601.0,240.4027,240.608,240.384,240.4773,1601.0
2021-05-20 14:25:00,257.69,257.86,257.53,257.86,3071.0,240.4214,240.58,240.2721,240.58,3071.0
2021-05-20 14:30:00,257.92,258.0,257.67,257.67,1400.0,240.6359,240.7106,240.4027,240.4027,1400.0
2021-05-20 14:35:00,257.76,257.95,257.76,257.92,891.0,240.4867,240.6639,240.4867,240.6359,891.0
2021-05-20 14:40:00,257.8,258.0,257.74,257.92,3337.0,240.524,240.7106,240.468,240.6359,3337.0
2021-05-20 14:45:00,257.99,258.31,257.94,258.31,2572.0,240.7012,240.9998,240.6546,240.9998,2572.0
2021-05-20 14:50:00,258.18,258.26,258.05,258.17,2445.0,240.8785,240.9532,240.7572,240.8692,2445.0
2021-05-20 14:55:00,258.29,258.3,257.93,257.93,1489.0,240.9811,240.9905,240.6453,240.6453,1489.0
2021-05-20 15:00:00,257.87,258.16,257.83,257.93,4393.0,240.5893,240.8599,240.552,240.6453,4393.0
2021-05-20 15:05:00,257.86,257.86,257.64,257.69,2791.0,240.58,240.58,240.3747,240.4214,2791.0
2021-05-20 15:10:00,257.65,257.96,257.59,257.82,2641.0,240.384,240.6733,240.3281,240.5426,2641.0
2021-05-20 15:15:00,257.78,258.11,257.78,258.05,1794.0,240.5053,240.8132,240.5053,240.7572,1794.0
2021-05-20 15:20:00,258.11,258.44,258.04,258.43,3414.0,240.8132,241.1211,240.7479,241.1118,3414.0
2021-05-20 15:25:00,258.47,258.84,258.47,258.8,4434.0,241.1491,241.4943,241.1491,241.457,4434.0
2021-05-20 15:30:00,258.81,258.87,258.65,258.75,21441.0,241.4663,241.5223,241.317,241.4103,21441.0
2021-05-20 15:35:00,258.8,259.1,258.47,258.47,10239.0,241.457,241.7369,241.1491,241.1491,10239.0
2021-05-20 15:40:00,258.49,258.53,258.39,258.49,4058.0,241.1677,241.2051,241.0744,241.1677,4058.0
2021-05-20 15:45:00,258.5,258.64,258.32,258.32,3953.0,241.1771,241.3077,241.0091,241.0091,3953.0
2021-05-20 15:50:00,258.26,258.49,258.0,258.48,10903.0,240.9532,241.1677,240.7106,241.1584,10903.0
2021-05-20 15:55:00,258.51,258.51,257.97,258.46,23007.0,241.1864,241.1864,240.6826,241.1398,23007.0
2021-05-21 09:30:00,259.53,260.58,259.0,260.15,19438.0,242.138,243.1177,241.6436,242.7165,19438.0
2021-05-21 09:35:00,260.15,261.89,259.77,261.79,3681.0,242.7165,244.3399,242.362,244.2466,3681.0
2021-05-21 09:40:00,261.43,262.09,261.42,262.09,1000.0,243.9107,244.5265,243.9014,244.5265,1000.0
2021-05-21 09:45:00,262.01,262.4,261.25,261.31,3860.0,244.4519,244.8157,243.7428,243.7988,3860.0
2021-05-21 09:50:00,261.06,261.15,260.6,260.6,5411.0,243.5655,243.6495,243.1363,243.1363,5411.0
2021-05-21 09:55:00,260.97,261.41,260.68,261.29,4990.0,243.4815,243.8921,243.211,243.7801,4990.0
2021-05-21 10:00:00,261.07,261.45,260.96,261.09,4301.0,243.5748,243.9294,243.4722,243.5935,4301.0
2021-05-21 10:05:00,261.12,261.45,261.08,261.15,1900.0,243.6215,243.9294,243.5842,243.6495,1900.0
2021-05-21 10:10:00,261.83,261.98,261.49,261.49,1553.0,244.2839,244.4239,243.9667,243.9667,1553.0
2021-05-21 10:15:00,261.59,261.66,261.47,261.6,925.0,244.06,244.1253,243.948,244.0693,925.0
2021-05-21 10:20:00,261.82,261.83,261.1,261.1,1300.0,244.2746,244.2839,243.6028,243.6028,1300.0
2021-05-21 10:25:00,261.43,261.44,261.28,261.44,418.0,243.9107,243.9201,243.7708,243.9201,418.0
2021-05-21 10:30:00,261.4,261.54,261.11,261.54,1317.0,243.8827,244.0134,243.6122,244.0134,1317.0
2021-05-21 10:35:00,261.44,261.54,261.12,261.12,2000.0,243.9201,244.0134,243.6215,243.6215,2000.0
2021-05-21 10:40:00,260.75,261.15,260.75,261.15,4886.0,243.2763,243.6495,243.2763,243.6495,4886.0
2021-05-21 10:45:00,261.14,261.14,260.62,261.05,1025.0,243.6402,243.6402,243.155,243.5562,1025.0
2021-05-21 10:50:00,261.12,261.58,261.12,261.55,1376.0,243.6215,244.0507,243.6215,244.0227,1376.0
2021-05-21 10:55:00,261.68,261.97,261.68,261.97,700.0,244.144,244.4145,244.144,244.4145,700.0
2021-05-21 11:00:00,262.01,262.39,261.93,262.39,1124.0,244.4519,244.8064,244.3772,244.8064,1124.0
2021-05-21 11:05:00,262.19,262.5,262.15,262.3,1100.0,244.6198,244.909,244.5825,244.7224,1100.0
2021-05-21 11:10:00,262.13,262.13,261.66,261.66,1470.0,244.5638,244.5638,244.1253,244.1253,1470.0
2021-05-21 11:15:00,261.45,261.45,261.22,261.22,200.0,243.9294,243.9294,243.7148,243.7148,200.0
2021-05-21 11:20:00,261.19,261.27,260.95,260.96,9427.0,243.6868,243.7614,243.4629,243.4722,9427.0
2021-05-21 11:25:00,260.89,260.91,260.43,260.61,2632.0,243.4069,243.4256,242.9777,243.1457,2632.0
2021-05-21 11:30:00,260.41,260.89,260.41,260.73,1873.0,242.9591,243.4069,242.9591,243.2576,1873.0
2021-05-21 11:35:00,260.76,260.84,260.56,260.68,1882.0,243.2856,243.3603,243.099,243.211,1882.0
2021-05-21 11:40:00,260.63,260.96,260.62,260.94,1518.0,243.1643,243.4722,243.155,243.4536,1518.0
2021-05-21 11:45:00,261.11,261.11,261.0,261.0,400.0,243.6122,243.6122,243.5095,243.5095,400.0
2021-05-21 11:50:00,260.9,260.91,260.39,260.39,2480.0,243.4162,243.4256,242.9404,242.9404,2480.0
2021-05-21 11:55:00,260.57,260.7,260.54,260.68,2425.0,243.1084,243.2296,243.0804,243.211,2425.0
2021-05-21 12:00:00,260.53,260.76,260.53,260.71,1040.0,243.071,243.2856,243.071,243.239,1040.0
2021-05-21 12:05:00,260.76,260.77,259.95,259.95,1901.0,243.2856,243.295,242.5299,242.5299,1901.0
2021-05-21 12:10:00,259.85,260.3,259.83,260.14,1400.0,242.4366,242.8564,242.4179,242.7072,1400.0
2021-05-21 12:15:00,260.1,260.1,259.91,260.05,949.0,242.6699,242.6699,242.4926,242.6232,949.0
2021-05-21 12:20:00,260.12,260.38,260.09,260.21,1202.0,242.6885,242.9311,242.6605,242.7725,1202.0
2021-05-21 12:25:00,260.19,260.19,260.06,260.08,660.0,242.7538,242.7538,242.6325,242.6512,660.0
2021-05-21 12:30:00,260.02,260.25,259.89,259.89,1339.0,242.5952,242.8098,242.4739,242.4739,1339.0
2021-05-21 12:35:00,259.84,259.92,259.7,259.92,600.0,242.4273,242.5019,242.2967,242.5019,600.0
2021-05-21 12:40:00,259.93,260.14,259.92,260.1,1000.0,242.5112,242.7072,242.5019,242.6699,1000.0
2021-05-21 12:45:00,260.08,260.08,259.72,259.75,2498.0,242.6512,242.6512,242.3153,242.3433,2498.0
2021-05-21 12:50:00,259.7,259.89,259.66,259.69,1426.0,242.2967,242.4739,242.2593,242.2873,1426.0
2021-05-21 12:55:00,259.48,259.56,259.04,259.56,2116.0,242.0914,242.166,241.6809,242.166,2116.0
2021-05-21 13:00:00,259.44,259.72,259.39,259.72,1100.0,242.0541,242.3153,242.0074,242.3153,1100.0
2021-05-21 13:05:00,259.84,259.84,259.71,259.71,714.0,242.4273,242.4273,242.306,242.306,714.0
2021-05-21 13:10:00,259.68,259.8,259.45,259.45,1054.0,242.278,242.39,242.0634,242.0634,1054.0
2021-05-21 13:15:00,259.53,259.53,259.46,259.46,200.0,242.138,242.138,242.0727,242.0727,200.0
2021-05-21 13:20:00,259.56,260.05,259.56,260.05,1371.0,242.166,242.6232,242.166,242.6232,1371.0
2021-05-21 13:25:00,260.15,260.42,260.15,260.42,1034.0,242.7165,242.9684,242.7165,242.9684,1034.0
2021-05-21 13:30:00,260.42,260.53,260.37,260.5,2704.0,242.9684,243.071,242.9218,243.043,2704.0
2021-05-21 13:35:00,260.52,261.08,260.52,260.96,1429.0,243.0617,243.5842,243.0617,243.4722,1429.0
2021-05-21 13:40:00,260.84,260.84,260.27,260.37,2059.0,243.3603,243.3603,242.8285,242.9218,2059.0
2021-05-21 13:45:00,260.46,260.59,260.31,260.59,655.0,243.0057,243.127,242.8658,243.127,655.0
2021-05-21 13:50:00,260.57,260.82,260.57,260.71,2895.0,243.1084,243.3416,243.1084,243.239,2895.0
2021-05-21 13:55:00,260.72,260.72,260.53,260.55,1402.0,243.2483,243.2483,243.071,243.0897,1402.0
2021-05-21 14:00:00,260.55,260.58,260.32,260.51,1510.0,243.0897,243.1177,242.8751,243.0524,1510.0
2021-05-21 14:05:00,260.62,260.76,260.58,260.76,1100.0,243.155,243.2856,243.1177,243.2856,1100.0
2021-05-21 14:10:00,260.63,260.93,260.5,260.82,2103.0,243.1643,243.4442,243.043,243.3416,2103.0
2021-05-21 14:15:00,260.7,260.74,260.49,260.49,1300.0,243.2296,243.267,243.0337,243.0337,1300.0
2021-05-21 14:20:00,260.37,260.52,260.31,260.41,2006.0,242.9218,243.0617,242.8658,242.9591,2006.0
2021-05-21 14:25:00,260.44,260.44,260.28,260.35,1711.0,242.9871,242.9871,242.8378,242.9031,1711.0
2021-05-21 14:30:00,260.52,260.57,260.36,260.39,1202.0,243.0617,243.1084,242.9124,242.9404,1202.0
2021-05-21 14:35:00,260.44,260.44,260.14,260.17,1087.0,242.9871,242.9871,242.7072,242.7352,1087.0
2021-05-21 14:40:00,260.12,260.16,259.98,260.01,2620.0,242.6885,242.7258,242.5579,242.5859,2620.0
2021-05-21 14:45:00,259.98,260.27,259.92,260.26,1716.0,242.5579,242.8285,242.5019,242.8191,1716.0
2021-05-21 14:50:00,260.33,260.46,260.27,260.32,1300.0,242.8844,243.0057,242.8285,242.8751,1300.0
2021-05-21 14:55:00,260.32,260.33,259.97,259.98,3561.0,242.8751,242.8844,242.5486,242.5579,3561.0
2021-05-21 15:00:00,259.99,260.08,259.86,259.86,1520.0,242.5672,242.6512,242.4459,242.4459,1520.0
2021-05-21 15:05:00,260.05,260.05,259.99,260.03,1848.0,242.6232,242.6232,242.5672,242.6045,1848.0
2021-05-21 15:10:00,260.03,260.32,260.03,260.27,2003.0,242.6045,242.8751,242.6045,242.8285,2003.0
2021-05-21 15:15:00,260.25,260.66,260.24,260.58,2611.0,242.8098,243.1923,242.8005,243.1177,2611.0
2021-05-21 15:20:00,260.64,260.73,260.61,260.65,2543.0,243.1737,243.2576,243.1457,243.183,2543.0
2021-05-21 15:25:00,260.56,260.68,260.47,260.6,2861.0,243.099,243.211,243.0151,243.1363,2861.0
2021-05-21 15:30:00,260.61,260.67,260.26,260.26,4102.0,243.1457,243.2017,242.8191,242.8191,4102.0
2021-05-21 15:35:00,260.33,261.12,260.33,260.8,21951.0,242.8844,243.6215,242.8844,243.3229,21951.0
2021-05-21 15:40:00,260.73,260.76,260.35,260.35,4397.0,243.2576,243.2856,242.9031,242.9031,4397.0
2021-05-21 15:45:00,260.36,260.68,260.23,260.68,4759.0,242.9124,243.211,242.7911,243.211,4759.0
2021-05-21 15:50:00,260.6,260.68,260.45,260.61,7295.0,243.1363,243.211,242.9964,243.1457,7295.0
2021-05-21 15:55:00,260.6,260.63,260.07,260.2,22390.0,243.1363,243.1643,242.6419,242.7631,22390.0
2021-05-24 09:30:00,261.73,262.43,260.93,261.88,7400.0,244.1906,244.8437,243.4442,244.3306,7400.0
2021-05-24 09:35:00,261.93,261.93,260.34,260.34,1493.0,244.3772,244.3772,242.8938,242.8938,1493.0
2021-05-24 09:40:00,260.63,261.06,260.43,261.06,1100.0,243.1643,243.5655,242.9777,243.5655,1100.0
2021-05-24 09:45:00,261.15,261.27,260.71,261.1,900.0,243.6495,243.7614,243.239,243.6028,900.0
2021-05-24 09:50:00,260.91,261.04,260.6,261.04,1740.0,243.4256,243.5469,243.1363,243.5469,1740.0
2021-05-24 09:55:00,260.86,261.33,260.67,261.06,1600.0,243.3789,243.8174,243.2017,243.5655,1600.0
2021-05-24 10:00:00,261.33,261.45,261.05,261.35,1811.0,243.8174,243.9294,243.5562,243.8361,1811.0
2021-05-24 10:05:00,261.35,261.51,261.16,261.4,1152.0,243.8361,243.9854,243.6588,243.8827,1152.0
2021-05-24 10:10:00,261.31,261.31,260.44,260.54,3915.0,243.7988,243.7988,242.9871,243.0804,3915.0
2021-05-24 10:15:00,260.61,260.66,260.04,260.04,1762.0,243.1457,243.1923,242.6139,242.6139,1762.0
2021-05-24 10:20:00,260.17,260.69,260.03,260.42,3798.0,242.7352,243.2203,242.6045,242.9684,3798.0
2021-05-24 10:25:00,260.33,260.55,260.09,260.39,2516.0,242.8844,243.0897,242.6605,242.9404,2516.0
2021-05-24 10:30:00,260.38,260.72,260.17,260.72,3422.0,242.9311,243.2483,242.7352,243.2483,3422.0
2021-05-24 10:35:00,260.76,260.97,260.72,260.73,1100.0,243.2856,243.4815,243.2483,243.2576,1100.0
2021-05-24 10:40:00,260.76,261.09,260.76,260.83,978.0,243.2856,243.5935,243.2856,243.3509,978.0
2021-05-24 10:45:00,260.69,260.95,260.69,260.89,1543.0,243.2203,243.4629,243.2203,243.4069,1543.0
2021-05-24 10:50:00,260.92,261.33,260.78,261.31,4579.0,243.4349,243.8174,243.3043,243.7988,4579.0
2021-05-24 10:55:00,261.14,261.22,260.94,260.94,600.0,243.6402,243.7148,243.4536,243.4536,600.0
2021-05-24 11:00:00,260.84,260.91,260.72,260.83,2460.0,243.3603,243.4256,243.2483,243.3509,2460.0
2021-05-24 11:05:00,260.67,260.92,260.67,260.85,904.0,243.2017,243.4349,243.2017,243.3696,904.0
2021-05-24 11:10:00,260.94,260.94,260.67,260.67,1000.0,243.4536,243.4536,243.2017,243.2017,1000.0
2021-05-24 11:15:00,260.51,260.83,260.47,260.83,4777.0,243.0524,243.3509,243.0151,243.3509,4777.0
2021-05-24 11:20:00,260.9,261.23,260.88,261.23,1901.0,243.4162,243.7241,243.3976,243.7241,1901.0
2021-05-24 11:25:00,261.25,261.35,261.18,261.35,1516.0,243.7428,243.8361,243.6775,243.8361,1516.0
2021-05-24 11:30:00,261.41,261.41,261.24,261.3,600.0,243.8921,243.8921,243.7335,243.7894,600.0
2021-05-24 11:35:00,261.24,261.25,261.1,261.18,1100.0,243.7335,243.7428,243.6028,243.6775,1100.0
2021-05-24 11:40:00,261.25,261.44,261.2,261.2,3022.0,243.7428,243.9201,243.6961,243.6961,3022.0
2021-05-24 11:45:00,261.37,261.37,261.23,261.27,966.0,243.8547,243.8547,243.7241,243.7614,966.0
2021-05-24 11:50:00,261.28,261.28,260.94,261.15,2961.0,243.7708,243.7708,243.4536,243.6495,2961.0
2021-05-24 11:55:00,261.17,261.24,261.1,261.24,2647.0,243.6681,243.7335,243.6028,243.7335,2647.0
2021-05-24 12:00:00,261.34,261.6,261.34,261.37,2537.0,243.8268,244.0693,243.8268,243.8547,2537.0
2021-05-24 12:05:00,261.4,261.44,261.37,261.4,842.0,243.8827,243.9201,243.8547,243.8827,842.0
2021-05-24 12:10:00,261.35,261.54,261.31,261.54,2467.0,243.8361,244.0134,243.7988,244.0134,2467.0
2021-05-24 12:15:00,261.53,261.76,261.53,261.72,2624.0,244.004,244.2186,244.004,244.1813,2624.0
2021-05-24 12:20:00,261.73,261.82,261.6,261.79,2052.0,244.1906,244.2746,244.0693,244.2466,2052.0
2021-05-24 12:25:00,261.82,261.82,261.59,261.75,800.0,244.2746,244.2746,244.06,244.2093,800.0
2021-05-24 12:30:00,261.85,262.0,261.77,261.85,3569.0,244.3026,244.4425,244.2279,244.3026,3569.0
2021-05-24 12:35:00,261.91,262.22,261.91,262.18,1300.0,244.3586,244.6478,244.3586,244.6105,1300.0
2021-05-24 12:40:00,262.13,262.2,261.92,261.96,1526.0,244.5638,244.6291,244.3679,244.4052,1526.0
2021-05-24 12:45:00,261.93,262.17,261.76,262.17,4038.0,244.3772,244.6011,244.2186,244.6011,4038.0
2021-05-24 12:50:00,262.12,262.23,262.03,262.07,2000.0,244.5545,244.6571,244.4705,244.5078,2000.0
2021-05-24 12:55:00,262.01,262.12,261.81,261.98,5713.0,244.4519,244.5545,244.2653,244.4239,5713.0
2021-05-24 13:00:00,262.1,262.13,261.93,262.13,4545.0,244.5358,244.5638,244.3772,244.5638,4545.0
2021-05-24 13:05:00,262.14,262.2,262.07,262.15,2581.0,244.5731,244.6291,244.5078,244.5825,2581.0
2021-05-24 13:10:00,262.2,262.4,262.2,262.28,1850.0,244.6291,244.8157,244.6291,244.7038,1850.0
2021-05-24 13:15:00,262.39,262.4,262.24,262.27,1016.0,244.8064,244.8157,244.6664,244.6944,1016.0
2021-05-24 13:20:00,262.31,262.33,262.16,262.32,1129.0,244.7318,244.7504,244.5918,244.7411,1129.0
2021-05-24 13:25:00,262.37,262.37,262.32,262.37,1500.0,244.7877,244.7877,244.7411,244.7877,1500.0
2021-05-24 13:30:00,262.41,262.48,262.33,262.33,1561.0,244.8251,244.8904,244.7504,244.7504,1561.0
2021-05-24 13:35:00,262.36,262.51,262.28,262.48,1798.0,244.7784,244.9183,244.7038,244.8904,1798.0
2021-05-24 13:40:00,262.5,262.63,262.46,262.61,2440.0,244.909,245.0303,244.8717,245.0116,2440.0
2021-05-24 13:45:00,262.52,262.52,262.43,262.43,1630.0,244.9277,244.9277,244.8437,244.8437,1630.0
2021-05-24 13:50:00,262.4,262.4,262.21,262.33,2709.0,244.8157,244.8157,244.6385,244.7504,2709.0
2021-05-24 13:55:00,262.29,262.35,262.29,262.32,600.0,244.7131,244.7691,244.7131,244.7411,600.0
2021-05-24 14:00:00,262.32,262.4,262.21,262.32,3137.0,244.7411,244.8157,244.6385,244.7411,3137.0
2021-05-24 14:05:00,262.28,262.38,262.27,262.3,2130.0,244.7038,244.7971,244.6944,244.7224,2130.0
2021-05-24 14:10:00,262.35,262.41,262.3,262.4,1600.0,244.7691,244.8251,244.7224,244.8157,1600.0
2021-05-24 14:15:00,262.41,262.74,262.41,262.66,1800.0,244.8251,245.1329,244.8251,245.0583,1800.0
2021-05-24 14:20:00,262.76,262.76,262.69,262.69,300.0,245.1516,245.1516,245.0863,245.0863,300.0
2021-05-24 14:25:00,262.67,262.83,262.61,262.78,1384.0,245.0676,245.2169,245.0116,245.1703,1384.0
2021-05-24 14:30:00,262.85,262.94,262.81,262.81,1100.0,245.2356,245.3195,245.1982,245.1982,1100.0
2021-05-24 14:35:00,262.66,263.0,262.66,263.0,2226.0,245.0583,245.3755,245.0583,245.3755,2226.0
2021-05-24 14:40:00,262.97,263.01,262.82,262.82,1400.0,245.3475,245.3848,245.2076,245.2076,1400.0
2021-05-24 14:45:00,262.73,262.82,262.61,262.76,1683.0,245.1236,245.2076,245.0116,245.1516,1683.0
2021-05-24 14:50:00,262.7,262.78,262.55,262.71,3011.0,245.0956,245.1703,244.9557,245.1049,3011.0
2021-05-24 14:55:00,262.73,262.87,262.7,262.77,1142.0,245.1236,245.2542,245.0956,245.1609,1142.0
2021-05-24 15:00:00,262.75,262.97,262.75,262.97,1500.0,245.1423,245.3475,245.1423,245.3475,1500.0
2021-05-24 15:05:00,263.08,263.13,263.04,263.04,1153.0,245.4502,245.4968,245.4128,245.4128,1153.0
2021-05-24 15:10:00,263.1,263.33,263.02,263.33,3700.0,245.4688,245.6834,245.3942,245.6834,3700.0
2021-05-24 15:15:00,263.29,263.32,263.2,263.22,3073.0,245.6461,245.6741,245.5621,245.5808,3073.0
2021-05-24 15:20:00,263.24,263.3,263.05,263.05,3864.0,245.5994,245.6554,245.4222,245.4222,3864.0
2021-05-24 15:25:00,263.19,263.28,263.19,263.28,1940.0,245.5528,245.6367,245.5528,245.6367,1940.0
2021-05-24 15:30:00,263.28,263.35,262.76,262.76,7708.0,245.6367,245.7021,245.1516,245.1516,7708.0
2021-05-24 15:35:00,262.75,262.75,262.25,262.28,6303.0,245.1423,245.1423,244.6758,244.7038,6303.0
2021-05-24 15:40:00,262.33,262.5,262.27,262.39,1851.0,244.7504,244.909,244.6944,244.8064,1851.0
2021-05-24 15:45:00,262.42,262.52,262.39,262.44,5870.0,244.8344,244.9277,244.8064,244.853,5870.0
2021-05-24 15:50:00,262.43,262.49,262.2,262.33,8095.0,244.8437,244.8997,244.6291,244.7504,8095.0
2021-05-24 15:55:00,262.29,262.41,262.12,262.39,24006.0,244.7131,244.8251,244.5545,244.8064,24006.0
2021-05-25 09:30:00,262.75,263.86,262.75,263.6,7185.0,245.1423,246.1779,245.1423,245.9353,7185.0
2021-05-25 09:35:00,263.98,263.99,263.84,263.84,300.0,246.2898,246.2992,246.1592,246.1592,300.0
2021-05-25 09:40:00,264.24,264.84,264.01,264.4,4742.0,246.5324,247.0922,246.3178,246.6817,4742.0
2021-05-25 09:45:00,264.18,264.27,263.9,263.9,2313.0,246.4764,246.5604,246.2152,246.2152,2313.0
2021-05-25 09:50:00,263.68,263.68,263.0,263.29,1395.0,246.0099,246.0099,245.3755,245.6461,1395.0
2021-05-25 09:55:00,263.39,263.59,262.59,262.92,3593.0,245.7394,245.926,244.993,245.3009,3593.0
2021-05-25 10:00:00,262.92,263.79,262.84,263.29,4313.0,245.3009,246.1126,245.2262,245.6461,4313.0
2021-05-25 10:05:00,263.44,263.55,263.16,263.16,3516.0,245.786,245.8887,245.5248,245.5248,3516.0
2021-05-25 10:10:00,263.42,263.42,262.97,263.23,1903.0,245.7674,245.7674,245.3475,245.5901,1903.0
2021-05-25 10:15:00,263.48,263.75,263.29,263.29,1403.0,245.8233,246.0753,245.6461,245.6461,1403.0
2021-05-25 10:20:00,263.33,263.41,262.45,262.65,11852.0,245.6834,245.758,244.8624,245.049,11852.0
2021-05-25 10:25:00,262.76,263.19,262.74,262.77,5900.0,245.1516,245.5528,245.1329,245.1609,5900.0
2021-05-25 10:30:00,262.9,263.03,262.53,262.91,6026.0,245.2822,245.4035,244.937,245.2915,6026.0
2021-05-25 10:35:00,262.85,263.01,262.62,262.98,1400.0,245.2356,245.3848,245.021,245.3569,1400.0
2021-05-25 10:40:00,263.05,263.42,263.05,263.4,3453.0,245.4222,245.7674,245.4222,245.7487,3453.0
2021-05-25 10:45:00,263.42,263.42,263.15,263.15,1568.0,245.7674,245.7674,245.5155,245.5155,1568.0
2021-05-25 10:50:00,263.31,263.43,263.16,263.21,1504.0,245.6647,245.7767,245.5248,245.5714,1504.0
2021-05-25 10:55:00,263.18,263.27,262.6,262.62,2907.0,245.5435,245.6274,245.0023,245.021,2907.0
2021-05-25 11:00:00,262.73,262.77,262.27,262.51,3085.0,245.1236,245.1609,244.6944,244.9183,3085.0
2021-05-25 11:05:00,262.41,262.58,262.17,262.45,3329.0,244.8251,244.9837,244.6011,244.8624,3329.0
2021-05-25 11:10:00,262.66,262.82,262.63,262.73,1822.0,245.0583,245.2076,245.0303,245.1236,1822.0
2021-05-25 11:15:00,262.61,262.69,262.12,262.31,1808.0,245.0116,245.0863,244.5545,244.7318,1808.0
2021-05-25 11:20:00,262.37,262.55,262.23,262.41,1609.0,244.7877,244.9557,244.6571,244.8251,1609.0
2021-05-25 11:25:00,262.15,262.15,261.83,261.85,1391.0,244.5825,244.5825,244.2839,244.3026,1391.0
2021-05-25 11:30:00,261.89,262.33,261.89,262.33,2289.0,244.3399,244.7504,244.3399,244.7504,2289.0
2021-05-25 11:35:00,262.13,262.39,262.09,262.19,2305.0,244.5638,244.8064,244.5265,244.6198,2305.0
2021-05-25 11:40:00,262.2,262.33,262.19,262.33,700.0,244.6291,244.7504,244.6198,244.7504,700.0
2021-05-25 11:45:00,262.26,262.37,262.1,262.19,2710.0,244.6851,244.7877,244.5358,244.6198,2710.0
2021-05-25 11:50:00,262.19,262.25,262.09,262.22,1815.0,244.6198,244.6758,244.5265,244.6478,1815.0
2021-05-25 11:55:00,262.26,262.43,262.26,262.43,600.0,244.6851,244.8437,244.6851,244.8437,600.0
2021-05-25 12:00:00,262.51,262.59,262.38,262.54,1949.0,244.9183,244.993,244.7971,244.9463,1949.0
2021-05-25 12:05:00,262.8,262.94,262.8,262.94,400.0,245.1889,245.3195,245.1889,245.3195,400.0
2021-05-25 12:10:00,262.91,262.91,262.69,262.71,1600.0,245.2915,245.2915,245.0863,245.1049,1600.0
2021-05-25 12:15:00,262.88,262.9,262.72,262.82,1851.0,245.2636,245.2822,245.1143,245.2076,1851.0
2021-05-25 12:20:00,262.99,262.99,262.72,262.75,2170.0,245.3662,245.3662,245.1143,245.1423,2170.0
2021-05-25 12:25:00,262.82,262.85,262.82,262.84,733.0,245.2076,245.2356,245.2076,245.2262,733.0
2021-05-25 12:30:00,262.89,262.93,262.69,262.7,1930.0,245.2729,245.3102,245.0863,245.0956,1930.0
2021-05-25 12:35:00,262.72,262.86,262.7,262.79,700.0,245.1143,245.2449,245.0956,245.1796,700.0
2021-05-25 12:40:00,262.75,262.75,262.61,262.61,1910.0,245.1423,245.1423,245.0116,245.0116,1910.0
2021-05-25 12:45:00,262.64,262.74,262.51,262.51,1700.0,245.0396,245.1329,244.9183,244.9183,1700.0
2021-05-25 12:50:00,262.44,262.7,262.35,262.66,8636.0,244.853,245.0956,244.7691,245.0583,8636.0
2021-05-25 12:55:00,262.64,262.7,262.5,262.64,7564.0,245.0396,245.0956,244.909,245.0396,7564.0
2021-05-25 13:00:00,262.57,262.6,262.26,262.31,4724.0,244.9743,245.0023,244.6851,244.7318,4724.0
2021-05-25 13:05:00,262.33,262.33,262.14,262.2,1700.0,244.7504,244.7504,244.5731,244.6291,1700.0
2021-05-25 13:10:00,262.2,262.31,261.91,262.08,3659.0,244.6291,244.7318,244.3586,244.5172,3659.0
2021-05-25 13:15:00,262.0,262.19,262.0,262.0,1500.0,244.4425,244.6198,244.4425,244.4425,1500.0
2021-05-25 13:20:00,261.94,262.41,261.94,262.35,3802.0,244.3865,244.8251,244.3865,244.7691,3802.0
2021-05-25 13:25:00,262.24,262.25,262.08,262.25,1474.0,244.6664,244.6758,244.5172,244.6758,1474.0
2021-05-25 13:30:00,262.25,262.38,262.18,262.18,3076.0,244.6758,244.7971,244.6105,244.6105,3076.0
2021-05-25 13:35:00,262.22,262.32,262.1,262.14,3426.0,244.6478,244.7411,244.5358,244.5731,3426.0
2021-05-25 13:40:00,262.31,262.36,262.19,262.23,2301.0,244.7318,244.7784,244.6198,244.6571,2301.0
2021-05-25 13:45:00,262.21,262.46,262.03,262.46,6726.0,244.6385,244.8717,244.4705,244.8717,6726.0
2021-05-25 13:50:00,262.37,262.4,262.23,262.33,2200.0,244.7877,244.8157,244.6571,244.7504,2200.0
2021-05-25 13:55:00,262.37,262.41,262.33,262.33,1599.0,244.7877,244.8251,244.7504,244.7504,1599.0
2021-05-25 14:00:00,262.37,262.48,262.16,262.24,5110.0,244.7877,244.8904,244.5918,244.6664,5110.0
2021-05-25 14:05:00,262.27,262.35,262.1,262.33,2800.0,244.6944,244.7691,244.5358,244.7504,2800.0
2021-05-25 14:10:00,262.38,262.45,262.11,262.18,4125.0,244.7971,244.8624,244.5452,244.6105,4125.0
2021-05-25 14:15:00,262.19,262.3,262.0,262.0,2076.0,244.6198,244.7224,244.4425,244.4425,2076.0
2021-05-25 14:20:00,262.03,262.1,261.88,261.9,2055.0,244.4705,244.5358,244.3306,244.3492,2055.0
2021-05-25 14:25:00,261.89,261.96,261.59,261.71,1804.0,244.3399,244.4052,244.06,244.172,1804.0
2021-05-25 14:30:00,261.7,261.85,261.6,261.74,3100.0,244.1626,244.3026,244.0693,244.1999,3100.0
2021-05-25 14:35:00,261.79,262.06,261.71,261.92,3904.0,244.2466,244.4985,244.172,244.3679,3904.0
2021-05-25 14:40:00,262.1,262.22,261.91,262.1,2200.0,244.5358,244.6478,244.3586,244.5358,2200.0
2021-05-25 14:45:00,262.04,262.04,261.66,261.67,1000.0,244.4798,244.4798,244.1253,244.1346,1000.0
2021-05-25 14:50:00,261.78,261.78,261.55,261.55,1000.0,244.2373,244.2373,244.0227,244.0227,1000.0
2021-05-25 14:55:00,261.67,261.69,261.33,261.33,3300.0,244.1346,244.1533,243.8174,243.8174,3300.0
2021-05-25 15:00:00,261.31,261.35,261.19,261.22,3719.0,243.7988,243.8361,243.6868,243.7148,3719.0
2021-05-25 15:05:00,261.2,261.28,261.11,261.12,13271.0,243.6961,243.7708,243.6122,243.6215,13271.0
2021-05-25 15:10:00,261.08,261.1,260.88,260.88,3350.0,243.5842,243.6028,243.3976,243.3976,3350.0
2021-05-25 15:15:00,260.82,260.95,260.57,260.65,6242.0,243.3416,243.4629,243.1084,243.183,6242.0
2021-05-25 15:20:00,260.63,260.83,260.41,260.65,5800.0,243.1643,243.3509,242.9591,243.183,5800.0
2021-05-25 15:25:00,260.7,260.81,260.49,260.62,2996.0,243.2296,243.3323,243.0337,243.155,2996.0
2021-05-25 15:30:00,260.53,260.65,260.39,260.42,5825.0,243.071,243.183,242.9404,242.9684,5825.0
2021-05-25 15:35:00,260.43,260.5,260.27,260.38,6328.0,242.9777,243.043,242.8285,242.9311,6328.0
2021-05-25 15:40:00,260.33,260.61,260.33,260.57,8600.0,242.8844,243.1457,242.8844,243.1084,8600.0
2021-05-25 15:45:00,260.59,260.64,260.4,260.42,5239.0,243.127,243.1737,242.9497,242.9684,5239.0
2021-05-25 15:50:00,260.3,260.34,259.98,260.07,13481.0,242.8564,242.8938,242.5579,242.6419,13481.0
2021-05-25 15:55:00,260.19,260.66,260.18,260.56,29829.0,242.7538,243.1923,242.7445,243.099,29829.0
2021-05-26 09:30:00,260.05,260.38,258.25,260.38,9442.0,242.6232,242.9311,240.9438,242.9311,9442.0
2021-05-26 09:35:00,259.89,259.89,259.01,259.37,1700.0,242.4739,242.4739,241.6529,241.9888,1700.0
2021-05-26 09:40:00,259.62,260.96,259.62,260.96,6433.0,242.222,243.4722,242.222,243.4722,6433.0
2021-05-26 09:45:00,260.42,261.0,259.57,259.57,5286.0,242.9684,243.5095,242.1754,242.1754,5286.0
2021-05-26 09:50:00,259.63,260.13,258.8,259.31,7724.0,242.2313,242.6978,241.457,241.9328,7724.0
2021-05-26 09:55:00,259.31,259.37,258.9,258.91,4204.0,241.9328,241.9888,241.5503,241.5596,4204.0
2021-05-26 10:00:00,259.06,259.53,259.06,259.37,5512.0,241.6995,242.138,241.6995,241.9888,5512.0
2021-05-26 10:05:00,259.58,259.64,258.99,259.35,2634.0,242.1847,242.2407,241.6342,241.9701,2634.0
2021-05-26 10:10:00,259.34,259.4,259.08,259.23,4539.0,241.9608,242.0168,241.7182,241.8582,4539.0
2021-05-26 10:15:00,259.25,259.5,259.14,259.31,3821.0,241.8768,242.1101,241.7742,241.9328,3821.0
2021-05-26 10:20:00,259.32,259.49,259.1,259.23,1400.0,241.9421,242.1007,241.7369,241.8582,1400.0
2021-05-26 10:25:00,259.28,259.28,258.71,258.75,1822.0,241.9048,241.9048,241.373,241.4103,1822.0
2021-05-26 10:30:00,258.57,258.76,258.35,258.35,3900.0,241.2424,241.4196,241.0371,241.0371,3900.0
2021-05-26 10:35:00,258.07,258.37,258.07,258.25,5132.0,240.7759,241.0558,240.7759,240.9438,5132.0
2021-05-26 10:40:00,258.25,258.54,257.76,257.92,5511.0,240.9438,241.2144,240.4867,240.6359,5511.0
2021-05-26 10:45:00,258.08,258.16,257.91,257.94,3098.0,240.7852,240.8599,240.6266,240.6546,3098.0
2021-05-26 10:50:00,258.07,258.15,257.4,257.86,6002.0,240.7759,240.8505,240.1508,240.58,6002.0
2021-05-26 10:55:00,257.78,257.86,257.25,257.44,3113.0,240.5053,240.58,240.0108,240.1881,3113.0
2021-05-26 11:00:00,257.47,257.6,257.31,257.47,5563.0,240.2161,240.3374,240.0668,240.2161,5563.0
2021-05-26 11:05:00,257.53,257.77,257.53,257.77,2386.0,240.2721,240.496,240.2721,240.496,2386.0
2021-05-26 11:10:00,257.78,257.95,257.72,257.9,6057.0,240.5053,240.6639,240.4493,240.6173,6057.0
2021-05-26 11:15:00,257.96,258.04,257.77,258.04,3200.0,240.6733,240.7479,240.496,240.7479,3200.0
2021-05-26 11:20:00,257.94,258.25,257.9,257.92,5255.0,240.6546,240.9438,240.6173,240.6359,5255.0
2021-05-26 11:25:00,257.95,258.2,257.87,258.2,2445.0,240.6639,240.8972,240.5893,240.8972,2445.0
2021-05-26 11:30:00,258.2,258.52,258.13,258.52,1895.0,240.8972,241.1957,240.8319,241.1957,1895.0
2021-05-26 11:35:00,258.54,258.56,258.16,258.16,2835.0,241.2144,241.2331,240.8599,240.8599,2835.0
2021-05-26 11:40:00,258.19,258.2,257.93,258.07,2993.0,240.8878,240.8972,240.6453,240.7759,2993.0
2021-05-26 11:45:00,258.16,258.68,258.16,258.67,2400.0,240.8599,241.345,240.8599,241.3357,2400.0
2021-05-26 11:50:00,258.69,258.81,258.14,258.14,4601.0,241.3543,241.4663,240.8412,240.8412,4601.0
2021-05-26 11:55:00,258.3,258.45,258.13,258.15,2203.0,240.9905,241.1304,240.8319,240.8505,2203.0
2021-05-26 12:00:00,258.14,258.69,258.14,258.61,3346.0,240.8412,241.3543,240.8412,241.2797,3346.0
2021-05-26 12:05:00,258.64,258.68,258.62,258.68,600.0,241.3077,241.345,241.289,241.345,600.0
2021-05-26 12:10:00,258.61,259.18,258.61,258.88,2134.0,241.2797,241.8115,241.2797,241.5316,2134.0
2021-05-26 12:15:00,258.89,259.12,258.86,259.12,1488.0,241.5409,241.7555,241.5129,241.7555,1488.0
2021-05-26 12:20:00,258.86,259.06,258.85,259.06,2242.0,241.5129,241.6995,241.5036,241.6995,2242.0
2021-05-26 12:25:00,259.03,259.04,258.85,258.85,1383.0,241.6716,241.6809,241.5036,241.5036,1383.0
2021-05-26 12:30:00,258.81,259.09,258.81,259.0,2784.0,241.4663,241.7275,241.4663,241.6436,2784.0
2021-05-26 12:35:00,258.86,259.0,258.79,258.99,2804.0,241.5129,241.6436,241.4476,241.6342,2804.0
2021-05-26 12:40:00,258.93,259.02,258.8,258.99,1882.0,241.5783,241.6622,241.457,241.6342,1882.0
2021-05-26 12:45:00,258.97,259.23,258.97,259.23,3895.0,241.6156,241.8582,241.6156,241.8582,3895.0
2021-05-26 12:50:00,259.23,259.34,259.12,259.12,4027.0,241.8582,241.9608,241.7555,241.7555,4027.0
2021-05-26 12:55:00,259.09,259.09,258.75,258.75,3108.0,241.7275,241.7275,241.4103,241.4103,3108.0
2021-05-26 13:00:00,258.8,258.96,258.73,258.94,3106.0,241.457,241.6062,241.3917,241.5876,3106.0
2021-05-26 13:05:00,259.03,259.24,258.76,258.83,4395.0,241.6716,241.8675,241.4196,241.485,4395.0
2021-05-26 13:10:00,258.84,259.04,258.66,258.7,2647.0,241.4943,241.6809,241.3264,241.3637,2647.0
2021-05-26 13:15:00,258.85,259.01,258.49,259.0,10862.0,241.5036,241.6529,241.1677,241.6436,10862.0
2021-05-26 13:20:00,258.95,259.42,258.75,259.18,22393.0,241.5969,242.0354,241.4103,241.8115,22393.0
2021-05-26 13:25:00,258.97,259.08,258.74,258.87,10905.0,241.6156,241.7182,241.401,241.5223,10905.0
2021-05-26 13:30:00,258.9,259.56,258.81,259.56,11376.0,241.5503,242.166,241.4663,242.166,11376.0
2021-05-26 13:35:00,259.42,259.68,259.41,259.59,828.0,242.0354,242.278,242.0261,242.194,828.0
2021-05-26 13:40:00,259.59,259.83,259.45,259.55,3733.0,242.194,242.4179,242.0634,242.1567,3733.0
2021-05-26 13:45:00,259.37,259.63,259.37,259.54,2622.0,241.9888,242.2313,241.9888,242.1474,2622.0
2021-05-26 13:50:00,259.52,259.65,259.5,259.56,2753.0,242.1287,242.25,242.1101,242.166,2753.0
2021-05-26 13:55:00,259.69,260.06,259.69,259.96,3929.0,242.2873,242.6325,242.2873,242.5392,3929.0
2021-05-26 14:00:00,260.03,260.14,259.99,260.01,1000.0,242.6045,242.7072,242.5672,242.5859,1000.0
2021-05-26 14:05:00,260.26,260.42,260.08,260.25,4000.0,242.8191,242.9684,242.6512,242.8098,4000.0
2021-05-26 14:10:00,260.24,260.28,259.96,260.04,12683.0,242.8005,242.8378,242.5392,242.6139,12683.0
2021-05-26 14:15:00,259.96,260.07,259.92,260.07,2869.0,242.5392,242.6419,242.5019,242.6419,2869.0
2021-05-26 14:20:00,260.13,260.3,260.13,260.17,600.0,242.6978,242.8564,242.6978,242.7352,600.0
2021-05-26 14:25:00,260.03,260.12,260.03,260.04,1100.0,242.6045,242.6885,242.6045,242.6139,1100.0
2021-05-26 14:30:00,260.12,260.2,260.1,260.15,1256.0,242.6885,242.7631,242.6699,242.7165,1256.0
2021-05-26 14:35:00,260.16,260.39,260.16,260.25,1403.0,242.7258,242.9404,242.7258,242.8098,1403.0
2021-05-26 14:40:00,260.25,260.25,260.2,260.2,400.0,242.8098,242.8098,242.7631,242.7631,400.0
2021-05-26 14:45:00,260.26,260.26,260.16,260.2,1001.0,242.8191,242.8191,242.7258,242.7631,1001.0
2021-05-26 14:50:00,260.21,260.21,259.97,259.99,1737.0,242.7725,242.7725,242.5486,242.5672,1737.0
2021-05-26 14:55:00,260.02,260.25,259.96,260.04,2401.0,242.5952,242.8098,242.5392,242.6139,2401.0
2021-05-26 15:00:00,260.07,260.17,260.03,260.13,2466.0,242.6419,242.7352,242.6045,242.6978,2466.0
2021-05-26 15:05:00,260.11,260.14,259.92,259.92,3199.0,242.6792,242.7072,242.5019,242.5019,3199.0
2021-05-26 15:10:00,259.88,260.0,259.81,259.92,3566.0,242.4646,242.5766,242.3993,242.5019,3566.0
2021-05-26 15:15:00,259.92,260.33,259.92,260.22,3890.0,242.5019,242.8844,242.5019,242.7818,3890.0
2021-05-26 15:20:00,260.33,260.38,260.11,260.12,3640.0,242.8844,242.9311,242.6792,242.6885,3640.0
2021-05-26 15:25:00,260.17,260.33,260.17,260.3,1959.0,242.7352,242.8844,242.7352,242.8564,1959.0
2021-05-26 15:30:00,260.28,260.4,260.28,260.37,4105.0,242.8378,242.9497,242.8378,242.9218,4105.0
2021-05-26 15:35:00,260.36,260.41,260.22,260.41,5697.0,242.9124,242.9591,242.7818,242.9591,5697.0
2021-05-26 15:40:00,260.4,260.69,260.32,260.63,5852.0,242.9497,243.2203,242.8751,243.1643,5852.0
2021-05-26 15:45:00,260.7,260.75,260.56,260.7,7805.0,243.2296,243.2763,243.099,243.2296,7805.0
2021-05-26 15:50:00,260.75,260.75,260.53,260.72,14057.0,243.2763,243.2763,243.071,243.2483,14057.0
2021-05-26 15:55:00,260.69,260.78,260.39,260.54,34283.0,243.2203,243.3043,242.9404,243.0804,34283.0
2021-05-27 09:30:00,263.86,264.62,263.26,264.62,11803.0,246.1779,246.887,245.6181,246.887,11803.0
2021-05-27 09:35:00,264.72,264.72,263.45,263.45,3390.0,246.9802,246.9802,245.7954,245.7954,3390.0
2021-05-27 09:40:00,264.11,264.11,263.39,263.7,1100.0,246.4111,246.4111,245.7394,246.0286,1100.0
2021-05-27 09:45:00,263.99,264.53,263.76,263.92,3717.0,246.2992,246.803,246.0846,246.2339,3717.0
2021-05-27 09:50:00,263.82,263.96,263.37,263.81,3106.0,246.1406,246.2712,245.7207,246.1312,3106.0
2021-05-27 09:55:00,263.62,264.29,263.42,263.92,4061.0,245.954,246.5791,245.7674,246.2339,4061.0
2021-05-27 10:00:00,263.91,264.11,262.77,263.23,3424.0,246.2245,246.4111,245.1609,245.5901,3424.0
2021-05-27 10:05:00,263.5,263.7,263.03,263.04,1563.0,245.842,246.0286,245.4035,245.4128,1563.0
2021-05-27 10:10:00,263.25,263.56,263.17,263.22,1900.0,245.6088,245.898,245.5341,245.5808,1900.0
2021-05-27 10:15:00,263.28,263.45,263.16,263.16,4817.0,245.6367,245.7954,245.5248,245.5248,4817.0
2021-05-27 10:20:00,263.1,263.1,262.47,262.47,1433.0,245.4688,245.4688,244.881,244.881,1433.0
2021-05-27 10:25:00,262.63,262.75,262.44,262.75,3371.0,245.0303,245.1423,244.853,245.1423,3371.0
2021-05-27 10:30:00,262.61,263.56,262.55,263.2,16434.0,245.0116,245.898,244.9557,245.5621,16434.0
2021-05-27 10:35:00,263.34,263.68,263.13,263.27,12831.0,245.6927,246.0099,245.4968,245.6274,12831.0
2021-05-27 10:40:00,263.13,263.54,262.47,262.68,19734.0,245.4968,245.8793,244.881,245.077,19734.0
2021-05-27 10:45:00,262.65,263.0,262.65,262.79,4868.0,245.049,245.3755,245.049,245.1796,4868.0
2021-05-27 10:50:00,262.8,262.94,262.27,262.92,4152.0,245.1889,245.3195,244.6944,245.3009,4152.0
2021-05-27 10:55:00,262.77,262.98,262.55,262.91,3136.0,245.1609,245.3569,244.9557,245.2915,3136.0
2021-05-27 11:00:00,262.93,263.0,262.73,262.87,4270.0,245.3102,245.3755,245.1236,245.2542,4270.0
2021-05-27 11:05:00,262.94,263.17,262.94,263.0,7149.0,245.3195,245.5341,245.3195,245.3755,7149.0
2021-05-27 11:10:00,262.97,262.97,262.77,262.82,3908.0,245.3475,245.3475,245.1609,245.2076,3908.0
2021-05-27 11:15:00,262.82,262.93,262.68,262.89,4124.0,245.2076,245.3102,245.077,245.2729,4124.0
2021-05-27 11:20:00,262.69,263.5,262.69,263.38,4529.0,245.0863,245.842,245.0863,245.73,4529.0
2021-05-27 11:25:00,263.48,263.5,263.22,263.22,4941.0,245.8233,245.842,245.5808,245.5808,4941.0
2021-05-27 11:30:00,263.2,263.46,263.02,263.02,5800.0,245.5621,245.8047,245.3942,245.3942,5800.0
2021-05-27 11:35:00,263.11,263.44,263.11,263.44,2717.0,245.4781,245.786,245.4781,245.786,2717.0
2021-05-27 11:40:00,263.49,263.53,263.39,263.4,3566.0,245.8327,245.87,245.7394,245.7487,3566.0
2021-05-27 11:45:00,263.38,263.68,263.37,263.66,2742.0,245.73,246.0099,245.7207,245.9913,2742.0
2021-05-27 11:50:00,263.65,263.82,263.63,263.82,2929.0,245.982,246.1406,245.9633,246.1406,2929.0
2021-05-27 11:55:00,263.88,264.42,263.83,264.28,12435.0,246.1965,246.7004,246.1499,246.5697,12435.0
2021-05-27 12:00:00,264.29,264.62,263.86,264.6,15693.0,246.5791,246.887,246.1779,246.8683,15693.0
2021-05-27 12:05:00,264.59,265.16,264.55,265.02,8041.0,246.859,247.3908,246.8216,247.2601,8041.0
2021-05-27 12:10:00,265.02,265.43,264.99,265.43,12060.0,247.2601,247.6427,247.2322,247.6427,12060.0
2021-05-27 12:15:00,265.34,265.34,264.75,264.79,6888.0,247.5587,247.5587,247.0082,247.0456,6888.0
2021-05-27 12:20:00,264.79,265.43,264.74,265.25,12370.0,247.0456,247.6427,246.9989,247.4747,12370.0
2021-05-27 12:25:00,265.25,265.44,265.05,265.11,3009.0,247.4747,247.652,247.2881,247.3441,3009.0
2021-05-27 12:30:00,265.05,265.27,265.05,265.18,4888.0,247.2881,247.4934,247.2881,247.4094,4888.0
2021-05-27 12:35:00,265.12,265.28,265.04,265.11,1818.0,247.3534,247.5027,247.2788,247.3441,1818.0
2021-05-27 12:40:00,265.07,265.11,264.97,265.05,1709.0,247.3068,247.3441,247.2135,247.2881,1709.0
2021-05-27 12:45:00,265.0,265.18,264.98,265.18,2546.0,247.2415,247.4094,247.2228,247.4094,2546.0
2021-05-27 12:50:00,265.21,265.3,264.98,264.98,3201.0,247.4374,247.5214,247.2228,247.2228,3201.0
2021-05-27 12:55:00,264.99,264.99,264.68,264.68,2403.0,247.2322,247.2322,246.9429,246.9429,2403.0
2021-05-27 13:00:00,264.75,264.88,264.63,264.76,3422.0,247.0082,247.1295,246.8963,247.0176,3422.0
2021-05-27 13:05:00,264.79,264.83,264.58,264.76,5593.0,247.0456,247.0829,246.8496,247.0176,5593.0
2021-05-27 13:10:00,264.69,264.81,264.54,264.7,2714.0,246.9523,247.0642,246.8123,246.9616,2714.0
2021-05-27 13:15:00,264.58,264.7,264.53,264.54,1600.0,246.8496,246.9616,246.803,246.8123,1600.0
2021-05-27 13:20:00,264.53,264.66,264.52,264.64,3587.0,246.803,246.9243,246.7937,246.9056,3587.0
2021-05-27 13:25:00,264.65,264.84,264.65,264.8,6025.0,246.9149,247.0922,246.9149,247.0549,6025.0
2021-05-27 13:30:00,264.84,264.93,264.75,264.92,3204.0,247.0922,247.1762,247.0082,247.1668,3204.0
2021-05-27 13:35:00,264.79,264.8,264.33,264.55,4206.0,247.0456,247.0549,246.6164,246.8216,4206.0
2021-05-27 13:40:00,264.61,264.64,264.52,264.62,4446.0,246.8776,246.9056,246.7937,246.887,4446.0
2021-05-27 13:45:00,264.57,264.71,264.45,264.51,5320.0,246.8403,246.9709,246.7283,246.7843,5320.0
2021-05-27 13:50:00,264.54,264.59,264.51,264.59,600.0,246.8123,246.859,246.7843,246.859,600.0
2021-05-27 13:55:00,264.55,264.68,264.49,264.61,5013.0,246.8216,246.9429,246.7657,246.8776,5013.0
2021-05-27 14:00:00,264.62,264.7,264.56,264.62,4055.0,246.887,246.9616,246.831,246.887,4055.0
2021-05-27 14:05:00,264.57,264.73,264.52,264.69,4340.0,246.8403,246.9896,246.7937,246.9523,4340.0
2021-05-27 14:10:00,264.68,264.89,264.66,264.79,4868.0,246.9429,247.1389,246.9243,247.0456,4868.0
2021-05-27 14:15:00,264.74,264.91,264.71,264.91,2939.0,246.9989,247.1575,246.9709,247.1575,2939.0
2021-05-27 14:20:00,264.86,264.94,264.82,264.89,2258.0,247.1109,247.1855,247.0735,247.1389,2258.0
2021-05-27 14:25:00,264.82,265.21,264.82,265.21,8173.0,247.0735,247.4374,247.0735,247.4374,8173.0
2021-05-27 14:30:00,265.14,265.3,265.12,265.3,2002.0,247.3721,247.5214,247.3534,247.5214,2002.0
2021-05-27 14:35:00,265.32,265.58,265.21,265.23,8695.0,247.54,247.7826,247.4374,247.4561,8695.0
2021-05-27 14:40:00,265.21,265.33,265.16,265.33,1746.0,247.4374,247.5494,247.3908,247.5494,1746.0
2021-05-27 14:45:00,265.34,265.41,265.19,265.19,3730.0,247.5587,247.624,247.4188,247.4188,3730.0
2021-05-27 14:50:00,265.23,265.38,265.17,265.3,6474.0,247.4561,247.596,247.4001,247.5214,6474.0
2021-05-27 14:55:00,265.33,265.63,265.32,265.63,10384.0,247.5494,247.8293,247.54,247.8293,10384.0
2021-05-27 15:00:00,265.63,265.63,264.44,264.45,12498.0,247.8293,247.8293,246.719,246.7283,12498.0
2021-05-27 15:05:00,264.35,264.35,263.9,264.29,5074.0,246.635,246.635,246.2152,246.5791,5074.0
2021-05-27 15:10:00,264.27,264.39,264.22,264.36,6823.0,246.5604,246.6724,246.5138,246.6444,6823.0
2021-05-27 15:15:00,264.4,264.64,264.4,264.44,5988.0,246.6817,246.9056,246.6817,246.719,5988.0
2021-05-27 15:20:00,264.39,264.43,264.04,264.26,9241.0,246.6724,246.7097,246.3458,246.5511,9241.0
2021-05-27 15:25:00,264.26,264.33,264.1,264.14,5208.0,246.5511,246.6164,246.4018,246.4391,5208.0
2021-05-27 15:30:00,264.11,264.22,264.02,264.13,11482.0,246.4111,246.5138,246.3272,246.4298,11482.0
2021-05-27 15:35:00,264.12,264.33,263.93,263.94,7389.0,246.4205,246.6164,246.2432,246.2525,7389.0
2021-05-27 15:40:00,263.95,264.13,263.86,263.86,6791.0,246.2618,246.4298,246.1779,246.1779,6791.0
2021-05-27 15:45:00,263.89,264.01,263.76,263.88,9252.0,246.2059,246.3178,246.0846,246.1965,9252.0
2021-05-27 15:50:00,263.6,263.74,263.12,263.19,28338.0,245.9353,246.0659,245.4875,245.5528,28338.0
2021-05-27 15:55:00,263.1,263.56,263.01,263.1,73323.0,245.4688,245.898,245.3848,245.4688,73323.0
2021-05-28 09:30:00,263.73,264.52,262.27,262.27,42752.0,246.0566,246.7937,244.6944,244.6944,42752.0
2021-05-28 09:35:00,262.28,262.28,261.15,261.6,9231.0,244.7038,244.7038,243.6495,244.0693,9231.0
2021-05-28 09:40:00,261.45,261.87,261.0,261.25,27612.0,243.9294,244.3212,243.5095,243.7428,27612.0
2021-05-28 09:45:00,261.01,261.98,260.62,261.66,41214.0,243.5189,244.4239,243.155,244.1253,41214.0
2021-05-28 09:50:00,261.74,262.21,261.43,262.2,22624.0,244.1999,244.6385,243.9107,244.6291,22624.0
2021-05-28 09:55:00,262.41,262.82,261.62,262.82,21076.0,244.8251,245.2076,244.088,245.2076,21076.0
2021-05-28 10:00:00,262.69,262.71,262.19,262.19,6347.0,245.0863,245.1049,244.6198,244.6198,6347.0
2021-05-28 10:05:00,262.52,262.54,261.74,261.91,2300.0,244.9277,244.9463,244.1999,244.3586,2300.0
2021-05-28 10:10:00,262.16,262.16,261.57,261.81,4544.0,244.5918,244.5918,244.0413,244.2653,4544.0
2021-05-28 10:15:00,261.82,261.97,261.39,261.5,2172.0,244.2746,244.4145,243.8734,243.976,2172.0
2021-05-28 10:20:00,261.71,261.71,261.5,261.52,8155.0,244.172,244.172,243.976,243.9947,8155.0
2021-05-28 10:25:00,261.29,261.65,260.81,261.24,3896.0,243.7801,244.116,243.3323,243.7335,3896.0
2021-05-28 10:30:00,261.63,262.32,261.63,262.27,1911.0,244.0973,244.7411,244.0973,244.6944,1911.0
2021-05-28 10:35:00,262.54,262.55,261.98,262.17,4237.0,244.9463,244.9557,244.4239,244.6011,4237.0
2021-05-28 10:40:00,262.15,262.15,261.91,261.97,1297.0,244.5825,244.5825,244.3586,244.4145,1297.0
2021-05-28 10:45:00,261.94,262.08,261.88,261.93,2307.0,244.3865,244.5172,244.3306,244.3772,2307.0
2021-05-28 10:50:00,261.93,262.08,261.93,262.08,1525.0,244.3772,244.5172,244.3772,244.5172,1525.0
2021-05-28 10:55:00,262.01,262.08,261.94,262.08,900.0,244.4519,244.5172,244.3865,244.5172,900.0
2021-05-28 11:00:00,261.88,262.13,261.81,262.02,1325.0,244.3306,244.5638,244.2653,244.4612,1325.0
2021-05-28 11:05:00,262.14,262.38,262.14,262.38,715.0,244.5731,244.7971,244.5731,244.7971,715.0
2021-05-28 11:10:00,262.29,262.4,262.2,262.38,800.0,244.7131,244.8157,244.6291,244.7971,800.0
2021-05-28 11:15:00,262.37,262.45,262.16,262.16,7979.0,244.7877,244.8624,244.5918,244.5918,7979.0
2021-05-28 11:20:00,262.18,262.48,262.18,262.48,600.0,244.6105,244.8904,244.6105,244.8904,600.0
2021-05-28 11:25:00,262.76,262.87,262.7,262.87,1959.0,245.1516,245.2542,245.0956,245.2542,1959.0
2021-05-28 11:30:00,263.0,263.04,262.85,262.86,2482.0,245.3755,245.4128,245.2356,245.2449,2482.0
2021-05-28 11:35:00,263.0,263.16,263.0,263.15,799.0,245.3755,245.5248,245.3755,245.5155,799.0
2021-05-28 11:40:00,263.25,263.41,263.09,263.26,1236.0,245.6088,245.758,245.4595,245.6181,1236.0
2021-05-28 11:45:00,263.36,263.42,263.06,263.31,4859.0,245.7114,245.7674,245.4315,245.6647,4859.0
2021-05-28 11:50:00,263.4,263.4,263.15,263.24,1318.0,245.7487,245.7487,245.5155,245.5994,1318.0
2021-05-28 11:55:00,263.36,263.36,263.21,263.22,900.0,245.7114,245.7114,245.5714,245.5808,900.0
2021-05-28 12:00:00,263.11,263.29,263.11,263.21,1130.0,245.4781,245.6461,245.4781,245.5714,1130.0
2021-05-28 12:05:00,263.28,263.28,263.19,263.27,300.0,245.6367,245.6367,245.5528,245.6274,300.0
2021-05-28 12:10:00,263.18,263.21,263.06,263.21,2588.0,245.5435,245.5714,245.4315,245.5714,2588.0
2021-05-28 12:15:00,263.21,263.39,263.2,263.39,200.0,245.5714,245.7394,245.5621,245.7394,200.0
2021-05-28 12:20:00,263.26,263.3,263.22,263.3,902.0,245.6181,245.6554,245.5808,245.6554,902.0
2021-05-28 12:25:00,263.3,263.3,263.3,263.3,0.0,245.6554,245.6554,245.6554,245.6554,0.0
2021-05-28 12:30:00,263.29,263.35,263.21,263.21,2000.0,245.6461,245.7021,245.5714,245.5714,2000.0
2021-05-28 12:35:00,263.34,263.34,263.27,263.34,800.0,245.6927,245.6927,245.6274,245.6927,800.0
2021-05-28 12:40:00,263.29,263.38,263.29,263.38,285.0,245.6461,245.73,245.6461,245.73,285.0
2021-05-28 12:45:00,263.29,263.4,263.1,263.19,2740.0,245.6461,245.7487,245.4688,245.5528,2740.0
2021-05-28 12:50:00,263.13,263.26,263.13,263.19,873.0,245.4968,245.6181,245.4968,245.5528,873.0
2021-05-28 12:55:00,263.14,263.19,263.05,263.07,1712.0,245.5061,245.5528,245.4222,245.4408,1712.0
2021-05-28 13:00:00,263.06,263.07,263.06,263.06,296.0,245.4315,245.4408,245.4315,245.4315,296.0
2021-05-28 13:05:00,263.16,263.16,263.05,263.08,1000.0,245.5248,245.5248,245.4222,245.4502,1000.0
2021-05-28 13:10:00,263.13,263.14,263.13,263.13,100.0,245.4968,245.5061,245.4968,245.4968,100.0
2021-05-28 13:15:00,263.23,263.48,263.2,263.48,1100.0,245.5901,245.8233,245.5621,245.8233,1100.0
2021-05-28 13:20:00,263.46,263.58,263.38,263.53,1106.0,245.8047,245.9166,245.73,245.87,1106.0
2021-05-28 13:25:00,263.57,263.86,263.56,263.86,503.0,245.9073,246.1779,245.898,246.1779,503.0
2021-05-28 13:30:00,263.84,263.91,263.83,263.91,274.0,246.1592,246.2245,246.1499,246.2245,274.0
2021-05-28 13:35:00,263.91,263.91,263.69,263.91,500.0,246.2245,246.2245,246.0193,246.2245,500.0
2021-05-28 13:40:00,263.99,264.16,263.98,264.16,985.0,246.2992,246.4578,246.2898,246.4578,985.0
2021-05-28 13:45:00,264.18,264.23,264.14,264.21,1211.0,246.4764,246.5231,246.4391,246.5044,1211.0
2021-05-28 13:50:00,264.13,264.21,264.13,264.15,300.0,246.4298,246.5044,246.4298,246.4484,300.0
2021-05-28 13:55:00,264.26,264.32,264.09,264.24,2351.0,246.5511,246.6071,246.3925,246.5324,2351.0
2021-05-28 14:00:00,264.35,264.54,264.35,264.42,3473.0,246.635,246.8123,246.635,246.7004,3473.0
2021-05-28 14:05:00,264.42,264.42,263.91,263.92,912.0,246.7004,246.7004,246.2245,246.2339,912.0
2021-05-28 14:10:00,263.75,263.87,263.67,263.69,1603.0,246.0753,246.1872,246.0006,246.0193,1603.0
2021-05-28 14:15:00,263.65,263.65,263.56,263.65,3069.0,245.982,245.982,245.898,245.982,3069.0
2021-05-28 14:20:00,263.56,263.75,263.56,263.75,818.0,245.898,246.0753,245.898,246.0753,818.0
2021-05-28 14:25:00,263.79,263.84,263.69,263.84,1296.0,246.1126,246.1592,246.0193,246.1592,1296.0
2021-05-28 14:30:00,263.82,263.82,263.72,263.73,967.0,246.1406,246.1406,246.0473,246.0566,967.0
2021-05-28 14:35:00,263.8,263.82,263.8,263.81,500.0,246.1219,246.1406,246.1219,246.1312,500.0
2021-05-28 14:40:00,263.74,263.77,263.65,263.76,905.0,246.0659,246.0939,245.982,246.0846,905.0
2021-05-28 14:45:00,263.76,264.07,263.76,263.89,601.0,246.0846,246.3738,246.0846,246.2059,601.0
2021-05-28 14:50:00,263.89,263.98,263.8,263.8,700.0,246.2059,246.2898,246.1219,246.1219,700.0
2021-05-28 14:55:00,263.93,264.03,263.81,263.81,710.0,246.2432,246.3365,246.1312,246.1312,710.0
2021-05-28 15:00:00,263.91,263.98,263.82,263.98,1090.0,246.2245,246.2898,246.1406,246.2898,1090.0
2021-05-28 15:05:00,263.95,264.23,263.95,264.16,3617.0,246.2618,246.5231,246.2618,246.4578,3617.0
2021-05-28 15:10:00,264.23,264.23,263.96,264.13,1929.0,246.5231,246.5231,246.2712,246.4298,1929.0
2021-05-28 15:15:00,264.13,264.24,264.1,264.24,719.0,246.4298,246.5324,246.4018,246.5324,719.0
2021-05-28 15:20:00,264.21,264.38,264.17,264.38,1100.0,246.5044,246.663,246.4671,246.663,1100.0
2021-05-28 15:25:00,264.27,264.27,264.06,264.15,1957.0,246.5604,246.5604,246.3645,246.4484,1957.0
2021-05-28 15:30:00,264.16,264.36,264.09,264.18,4900.0,246.4578,246.6444,246.3925,246.4764,4900.0
2021-05-28 15:35:00,264.19,264.38,264.16,264.16,2683.0,246.4858,246.663,246.4578,246.4578,2683.0
2021-05-28 15:40:00,264.13,264.24,264.04,264.08,3111.0,246.4298,246.5324,246.3458,246.3831,3111.0
2021-05-28 15:45:00,264.17,264.25,264.0,264.23,4837.0,246.4671,246.5417,246.3085,246.5231,4837.0
2021-05-28 15:50:00,264.35,264.5,264.08,264.22,10284.0,246.635,246.775,246.3831,246.5138,10284.0
2021-05-28 15:55:00,264.15,264.44,263.73,263.81,37840.0,246.4484,246.719,246.0566,246.1312,37840.0
2021-06-01 09:30:00,267.32,267.93,267.04,267.67,23327.0,249.406,249.9751,249.1448,249.7326,23327.0
2021-06-01 09:35:00,267.42,267.61,266.38,266.47,8683.0,249.4993,249.6766,248.529,248.613,8683.0
2021-06-01 09:40:00,266.36,266.75,266.14,266.75,9101.0,248.5103,248.8742,248.3051,248.8742,9101.0
2021-06-01 09:45:00,266.69,267.15,266.55,267.0,6100.0,248.8182,249.2474,248.6876,249.1075,6100.0
2021-06-01 09:50:00,267.05,267.35,266.26,266.87,10689.0,249.1541,249.434,248.417,248.9862,10689.0
2021-06-01 09:55:00,267.04,267.04,266.39,266.56,6043.0,249.1448,249.1448,248.5383,248.6969,6043.0
2021-06-01 10:00:00,266.59,267.49,266.56,266.75,7685.0,248.7249,249.5646,248.6969,248.8742,7685.0
2021-06-01 10:05:00,266.55,266.88,266.32,266.32,3700.0,248.6876,248.9955,248.473,248.473,3700.0
2021-06-01 10:10:00,266.25,266.48,265.96,266.4,3801.0,248.4077,248.6223,248.1372,248.5477,3801.0
2021-06-01 10:15:00,266.43,266.53,266.13,266.3,8219.0,248.5757,248.669,248.2958,248.4544,8219.0
2021-06-01 10:20:00,266.4,266.66,266.26,266.66,2905.0,248.5477,248.7902,248.417,248.7902,2905.0
2021-06-01 10:25:00,266.53,266.53,265.93,266.24,3280.0,248.669,248.669,248.1092,248.3984,3280.0
2021-06-01 10:30:00,266.42,266.54,266.21,266.29,6763.0,248.5663,248.6783,248.3704,248.445,6763.0
2021-06-01 10:35:00,266.37,266.47,265.77,266.33,3161.0,248.5197,248.613,247.9599,248.4824,3161.0
2021-06-01 10:40:00,266.4,266.7,266.29,266.4,7658.0,248.5477,248.8276,248.445,248.5477,7658.0
2021-06-01 10:45:00,266.51,266.66,266.29,266.38,18203.0,248.6503,248.7902,248.445,248.529,18203.0
2021-06-01 10:50:00,266.4,266.56,266.13,266.22,4555.0,248.5477,248.6969,248.2958,248.3797,4555.0
2021-06-01 10:55:00,266.3,266.58,265.99,266.56,3291.0,248.4544,248.7156,248.1651,248.6969,3291.0
2021-06-01 11:00:00,266.68,267.18,266.32,267.18,16631.0,248.8089,249.2754,248.473,249.2754,16631.0
2021-06-01 11:05:00,267.16,267.45,267.07,267.07,9364.0,249.2567,249.5273,249.1728,249.1728,9364.0
2021-06-01 11:10:00,267.15,267.3,267.03,267.3,2402.0,249.2474,249.3874,249.1354,249.3874,2402.0
2021-06-01 11:15:00,267.39,267.53,267.27,267.36,8130.0,249.4713,249.6019,249.3594,249.4433,8130.0
2021-06-01 11:20:00,267.36,267.67,267.25,267.53,7995.0,249.4433,249.7326,249.3407,249.6019,7995.0
2021-06-01 11:25:00,267.72,267.77,267.33,267.37,10435.0,249.7792,249.8259,249.4153,249.4527,10435.0
2021-06-01 11:30:00,267.44,267.45,267.27,267.3,3503.0,249.518,249.5273,249.3594,249.3874,3503.0
2021-06-01 11:35:00,267.39,267.42,267.04,267.18,4706.0,249.4713,249.4993,249.1448,249.2754,4706.0
2021-06-01 11:40:00,267.34,267.34,267.1,267.16,1404.0,249.4247,249.4247,249.2008,249.2567,1404.0
2021-06-01 11:45:00,267.23,267.48,267.06,267.48,2908.0,249.322,249.5553,249.1634,249.5553,2908.0
2021-06-01 11:50:00,267.53,267.64,267.42,267.54,1700.0,249.6019,249.7046,249.4993,249.6113,1700.0
2021-06-01 11:55:00,267.63,267.66,267.4,267.53,8464.0,249.6952,249.7232,249.4807,249.6019,8464.0
2021-06-01 12:00:00,267.44,267.44,267.12,267.33,4150.0,249.518,249.518,249.2194,249.4153,4150.0
2021-06-01 12:05:00,267.34,267.37,267.07,267.15,3678.0,249.4247,249.4527,249.1728,249.2474,3678.0
2021-06-01 12:10:00,267.16,267.32,267.14,267.32,1150.0,249.2567,249.406,249.2381,249.406,1150.0
2021-06-01 12:15:00,267.21,267.4,267.16,267.19,2805.0,249.3034,249.4807,249.2567,249.2847,2805.0
2021-06-01 12:20:00,267.23,267.56,267.23,267.45,2305.0,249.322,249.6299,249.322,249.5273,2305.0
2021-06-01 12:25:00,267.56,267.56,267.11,267.22,2849.0,249.6299,249.6299,249.2101,249.3127,2849.0
2021-06-01 12:30:00,267.11,267.34,267.11,267.11,2646.0,249.2101,249.4247,249.2101,249.2101,2646.0
2021-06-01 12:35:00,267.01,267.11,266.94,267.11,1941.0,249.1168,249.2101,249.0515,249.2101,1941.0
2021-06-01 12:40:00,267.01,267.08,266.9,266.96,1200.0,249.1168,249.1821,249.0142,249.0701,1200.0
2021-06-01 12:45:00,266.97,267.09,266.85,266.99,3000.0,249.0795,249.1914,248.9675,249.0981,3000.0
2021-06-01 12:50:00,266.95,267.07,266.82,266.83,3868.0,249.0608,249.1728,248.9395,248.9489,3868.0
2021-06-01 12:55:00,266.73,266.74,266.57,266.64,2419.0,248.8556,248.8649,248.7063,248.7716,2419.0
2021-06-01 13:00:00,266.52,266.63,266.52,266.59,1002.0,248.6596,248.7623,248.6596,248.7249,1002.0
2021-06-01 13:05:00,266.52,266.52,266.28,266.48,3003.0,248.6596,248.6596,248.4357,248.6223,3003.0
2021-06-01 13:10:00,266.42,266.48,266.27,266.33,2168.0,248.5663,248.6223,248.4264,248.4824,2168.0
2021-06-01 13:15:00,266.41,266.55,266.4,266.4,2563.0,248.557,248.6876,248.5477,248.5477,2563.0
2021-06-01 13:20:00,266.49,266.49,266.34,266.41,2899.0,248.6316,248.6316,248.4917,248.557,2899.0
2021-06-01 13:25:00,266.32,266.32,265.92,265.92,4204.0,248.473,248.473,248.0998,248.0998,4204.0
2021-06-01 13:30:00,265.93,266.0,265.83,266.0,500.0,248.1092,248.1745,248.0159,248.1745,500.0
2021-06-01 13:35:00,266.0,266.06,265.84,265.85,2506.0,248.1745,248.2305,248.0252,248.0345,2506.0
2021-06-01 13:40:00,265.94,265.95,265.82,265.82,2302.0,248.1185,248.1278,248.0065,248.0065,2302.0
2021-06-01 13:45:00,265.89,266.1,265.85,265.98,2112.0,248.0718,248.2678,248.0345,248.1558,2112.0
2021-06-01 13:50:00,266.05,266.05,265.71,265.72,2187.0,248.2211,248.2211,247.9039,247.9132,2187.0
2021-06-01 13:55:00,265.72,265.72,265.37,265.4,4678.0,247.9132,247.9132,247.5867,247.6147,4678.0
2021-06-01 14:00:00,265.38,265.74,265.38,265.66,2383.0,247.596,247.9319,247.596,247.8573,2383.0
2021-06-01 14:05:00,265.72,265.92,265.57,265.57,3200.0,247.9132,248.0998,247.7733,247.7733,3200.0
2021-06-01 14:10:00,265.66,265.87,265.65,265.87,2103.0,247.8573,248.0532,247.8479,248.0532,2103.0
2021-06-01 14:15:00,265.77,266.18,265.69,265.79,3838.0,247.9599,248.3424,247.8852,247.9785,3838.0
2021-06-01 14:20:00,265.72,265.97,265.72,265.93,2100.0,247.9132,248.1465,247.9132,248.1092,2100.0
2021-06-01 14:25:00,266.01,266.28,265.97,266.25,2205.0,248.1838,248.4357,248.1465,248.4077,2205.0
2021-06-01 14:30:00,266.35,266.38,266.03,266.18,2281.0,248.501,248.529,248.2025,248.3424,2281.0
2021-06-01 14:35:00,266.19,266.72,266.17,266.56,8472.0,248.3517,248.8462,248.3331,248.6969,8472.0
2021-06-01 14:40:00,266.54,266.92,266.54,266.72,3557.0,248.6783,249.0328,248.6783,248.8462,3557.0
2021-06-01 14:45:00,266.7,266.77,266.47,266.49,3432.0,248.8276,248.8929,248.613,248.6316,3432.0
2021-06-01 14:50:00,266.46,267.03,266.43,266.92,3798.0,248.6036,249.1354,248.5757,249.0328,3798.0
2021-06-01 14:55:00,267.05,267.23,266.99,267.14,8099.0,249.1541,249.322,249.0981,249.2381,8099.0
2021-06-01 15:00:00,267.23,267.3,266.8,266.98,11475.0,249.322,249.3874,248.9209,249.0888,11475.0
2021-06-01 15:05:00,266.88,267.07,266.88,267.02,3607.0,248.9955,249.1728,248.9955,249.1261,3607.0
2021-06-01 15:10:00,266.96,267.14,266.91,267.09,7501.0,249.0701,249.2381,249.0235,249.1914,7501.0
2021-06-01 15:15:00,267.04,267.4,266.95,267.4,4205.0,249.1448,249.4807,249.0608,249.4807,4205.0
2021-06-01 15:20:00,267.49,268.0,267.39,267.89,7159.0,249.5646,250.0404,249.4713,249.9378,7159.0
2021-06-01 15:25:00,267.9,268.06,267.89,268.0,11490.0,249.9471,250.0964,249.9378,250.0404,11490.0
2021-06-01 15:30:00,267.93,267.99,267.46,267.69,26181.0,249.9751,250.0311,249.5366,249.7512,26181.0
2021-06-01 15:35:00,267.69,267.98,267.61,267.94,12651.0,249.7512,250.0218,249.6766,249.9845,12651.0
2021-06-01 15:40:00,267.85,268.19,267.82,268.07,9189.0,249.9005,250.2177,249.8725,250.1058,9189.0
2021-06-01 15:45:00,268.12,268.45,268.11,268.36,8024.0,250.1524,250.4603,250.1431,250.3763,8024.0
2021-06-01 15:50:00,268.33,268.38,267.97,268.12,9851.0,250.3483,250.395,250.0125,250.1524,9851.0
2021-06-01 15:55:00,268.16,268.34,267.9,267.98,27435.0,250.1897,250.3577,249.9471,250.0218,27435.0
2021-06-02 09:30:00,268.32,268.66,267.28,268.08,26227.0,250.339,250.6562,249.3687,250.1151,26227.0
2021-06-02 09:35:00,267.92,268.8,267.78,267.78,17740.0,249.9658,250.7868,249.8352,249.8352,17740.0
2021-06-02 09:40:00,267.94,268.3,267.5,268.29,33642.0,249.9845,250.3203,249.574,250.311,33642.0
2021-06-02 09:45:00,268.36,268.66,268.27,268.47,13100.0,250.3763,250.6562,250.2924,250.4789,13100.0
2021-06-02 09:50:00,268.74,269.22,268.59,269.16,1720.0,250.7309,251.1787,250.5909,251.1227,1720.0
2021-06-02 09:55:00,268.9,269.39,268.87,269.16,3829.0,250.8801,251.3373,250.8521,251.1227,3829.0
2021-06-02 10:00:00,269.16,269.52,269.16,269.52,2349.0,251.1227,251.4586,251.1227,251.4586,2349.0
2021-06-02 10:05:00,269.59,270.58,269.47,270.56,10902.0,251.5239,252.4476,251.4119,252.4289,10902.0
2021-06-02 10:10:00,270.56,271.34,270.42,271.34,6238.0,252.4289,253.1566,252.2983,253.1566,6238.0
2021-06-02 10:15:00,271.36,271.89,270.86,271.4,10158.0,253.1753,253.6698,252.7088,253.2126,10158.0
2021-06-02 10:20:00,271.52,271.7,270.96,270.96,9375.0,253.3246,253.4925,252.8021,252.8021,9375.0
2021-06-02 10:25:00,271.18,271.32,271.01,271.01,4006.0,253.0073,253.138,252.8487,252.8487,4006.0
2021-06-02 10:30:00,270.9,271.05,270.83,271.05,2750.0,252.7461,252.8861,252.6808,252.8861,2750.0
2021-06-02 10:35:00,271.1,271.37,270.91,271.35,3803.0,252.9327,253.1846,252.7554,253.166,3803.0
2021-06-02 10:40:00,271.55,271.84,271.51,271.71,4343.0,253.3525,253.6231,253.3152,253.5018,4343.0
2021-06-02 10:45:00,271.84,272.49,271.84,272.01,5678.0,253.6231,254.2296,253.6231,253.7817,5678.0
2021-06-02 10:50:00,272.07,272.26,271.85,272.26,6687.0,253.8377,254.015,253.6324,254.015,6687.0
2021-06-02 10:55:00,272.15,272.18,271.74,271.75,2467.0,253.9123,253.9403,253.5298,253.5391,2467.0
2021-06-02 11:00:00,271.6,272.0,271.6,271.79,2765.0,253.3992,253.7724,253.3992,253.5765,2765.0
2021-06-02 11:05:00,271.85,272.19,271.81,271.89,3499.0,253.6324,253.9497,253.5951,253.6698,3499.0
2021-06-02 11:10:00,271.84,271.88,271.74,271.82,2385.0,253.6231,253.6604,253.5298,253.6045,2385.0
2021-06-02 11:15:00,271.84,272.13,271.7,272.02,7021.0,253.6231,253.8937,253.4925,253.7911,7021.0
2021-06-02 11:20:00,272.06,272.49,271.86,271.94,8276.0,253.8284,254.2296,253.6418,253.7164,8276.0
2021-06-02 11:25:00,272.02,272.06,271.87,271.99,900.0,253.7911,253.8284,253.6511,253.7631,900.0
2021-06-02 11:30:00,272.0,272.39,272.0,272.39,3074.0,253.7724,254.1363,253.7724,254.1363,3074.0
2021-06-02 11:35:00,272.24,272.24,271.92,271.96,2744.0,253.9963,253.9963,253.6978,253.7351,2744.0
2021-06-02 11:40:00,271.87,272.05,271.84,271.94,2304.0,253.6511,253.819,253.6231,253.7164,2304.0
2021-06-02 11:45:00,271.84,271.94,271.64,271.64,2269.0,253.6231,253.7164,253.4365,253.4365,2269.0
2021-06-02 11:50:00,271.69,271.75,271.47,271.53,3036.0,253.4832,253.5391,253.2779,253.3339,3036.0
2021-06-02 11:55:00,271.43,271.65,271.41,271.41,1230.0,253.2406,253.4458,253.2219,253.2219,1230.0
2021-06-02 12:00:00,271.35,271.4,271.02,271.1,4652.0,253.166,253.2126,252.8581,252.9327,4652.0
2021-06-02 12:05:00,271.05,271.23,270.91,271.14,4964.0,252.8861,253.054,252.7554,252.97,4964.0
2021-06-02 12:10:00,271.13,271.24,270.88,270.89,2965.0,252.9607,253.0633,252.7274,252.7368,2965.0
2021-06-02 12:15:00,270.98,271.14,270.76,271.13,4802.0,252.8207,252.97,252.6155,252.9607,4802.0
2021-06-02 12:20:00,271.18,271.38,271.11,271.38,1900.0,253.0073,253.1939,252.942,253.1939,1900.0
2021-06-02 12:25:00,271.25,271.26,270.85,271.07,4459.0,253.0727,253.082,252.6995,252.9047,4459.0
2021-06-02 12:30:00,271.11,271.16,270.99,271.1,2200.0,252.942,252.9887,252.8301,252.9327,2200.0
2021-06-02 12:35:00,271.13,271.24,271.04,271.24,955.0,252.9607,253.0633,252.8767,253.0633,955.0
2021-06-02 12:40:00,271.17,271.21,270.64,270.7,2304.0,252.998,253.0353,252.5035,252.5595,2304.0
2021-06-02 12:45:00,270.68,270.83,270.67,270.81,1706.0,252.5409,252.6808,252.5315,252.6621,1706.0
2021-06-02 12:50:00,270.68,270.98,270.51,270.98,3110.0,252.5409,252.8207,252.3822,252.8207,3110.0
2021-06-02 12:55:00,270.81,270.85,270.62,270.62,5516.0,252.6621,252.6995,252.4849,252.4849,5516.0
2021-06-02 13:00:00,270.62,270.72,270.22,270.27,4220.0,252.4849,252.5782,252.1117,252.1583,4220.0
2021-06-02 13:05:00,270.32,270.7,270.28,270.49,4500.0,252.205,252.5595,252.1677,252.3636,4500.0
2021-06-02 13:10:00,270.57,271.01,270.57,270.93,5100.0,252.4382,252.8487,252.4382,252.7741,5100.0
2021-06-02 13:15:00,270.93,271.09,270.7,271.01,7689.0,252.7741,252.9234,252.5595,252.8487,7689.0
2021-06-02 13:20:00,271.03,271.03,270.83,270.84,2942.0,252.8674,252.8674,252.6808,252.6901,2942.0
2021-06-02 13:25:00,270.77,271.36,270.77,271.33,3876.0,252.6248,253.1753,252.6248,253.1473,3876.0
2021-06-02 13:30:00,271.33,271.66,271.31,271.46,3419.0,253.1473,253.4552,253.1286,253.2686,3419.0
2021-06-02 13:35:00,271.48,271.79,271.47,271.63,3169.0,253.2872,253.5765,253.2779,253.4272,3169.0
2021-06-02 13:40:00,271.56,271.82,271.55,271.82,3749.0,253.3619,253.6045,253.3525,253.6045,3749.0
2021-06-02 13:45:00,271.92,271.92,271.65,271.86,5906.0,253.6978,253.6978,253.4458,253.6418,5906.0
2021-06-02 13:50:00,271.88,272.22,271.83,272.18,2143.0,253.6604,253.9777,253.6138,253.9403,2143.0
2021-06-02 13:55:00,272.07,272.29,272.04,272.22,1600.0,253.8377,254.043,253.8097,253.9777,1600.0
2021-06-02 14:00:00,272.29,272.4,272.26,272.26,1500.0,254.043,254.1456,254.015,254.015,1500.0
2021-06-02 14:05:00,272.25,272.27,271.41,271.68,4750.0,254.0056,254.0243,253.2219,253.4738,4750.0
2021-06-02 14:10:00,271.73,271.8,271.51,271.61,3438.0,253.5205,253.5858,253.3152,253.4085,3438.0
2021-06-02 14:15:00,271.63,271.85,271.63,271.81,2100.0,253.4272,253.6324,253.4272,253.5951,2100.0
2021-06-02 14:20:00,271.85,272.01,271.6,271.7,5883.0,253.6324,253.7817,253.3992,253.4925,5883.0
2021-06-02 14:25:00,271.69,271.79,271.55,271.63,3432.0,253.4832,253.5765,253.3525,253.4272,3432.0
2021-06-02 14:30:00,271.68,271.68,271.4,271.65,800.0,253.4738,253.4738,253.2126,253.4458,800.0
2021-06-02 14:35:00,271.66,271.67,271.5,271.63,1109.0,253.4552,253.4645,253.3059,253.4272,1109.0
2021-06-02 14:40:00,271.57,271.69,271.48,271.57,2143.0,253.3712,253.4832,253.2872,253.3712,2143.0
2021-06-02 14:45:00,271.69,271.97,271.61,271.9,3335.0,253.4832,253.7444,253.4085,253.6791,3335.0
2021-06-02 14:50:00,271.83,271.89,271.61,271.61,2012.0,253.6138,253.6698,253.4085,253.4085,2012.0
2021-06-02 14:55:00,271.68,271.8,271.5,271.56,4223.0,253.4738,253.5858,253.3059,253.3619,4223.0
2021-06-02 15:00:00,271.48,271.55,271.37,271.41,1437.0,253.2872,253.3525,253.1846,253.2219,1437.0
2021-06-02 15:05:00,271.33,271.48,271.31,271.36,1900.0,253.1473,253.2872,253.1286,253.1753,1900.0
2021-06-02 15:10:00,271.43,271.59,271.4,271.41,5407.0,253.2406,253.3899,253.2126,253.2219,5407.0
2021-06-02 15:15:00,271.4,271.68,271.39,271.4,3700.0,253.2126,253.4738,253.2033,253.2126,3700.0
2021-06-02 15:20:00,271.42,271.59,271.38,271.52,3737.0,253.2313,253.3899,253.1939,253.3246,3737.0
2021-06-02 15:25:00,271.53,271.67,271.48,271.57,4809.0,253.3339,253.4645,253.2872,253.3712,4809.0
2021-06-02 15:30:00,271.54,271.57,271.21,271.22,5063.0,253.3432,253.3712,253.0353,253.0447,5063.0
2021-06-02 15:35:00,271.21,271.27,271.05,271.14,5363.0,253.0353,253.0913,252.8861,252.97,5363.0
2021-06-02 15:40:00,271.08,271.08,270.86,271.02,9101.0,252.914,252.914,252.7088,252.8581,9101.0
2021-06-02 15:45:00,271.05,271.54,270.99,271.47,14332.0,252.8861,253.3432,252.8301,253.2779,14332.0
2021-06-02 15:50:00,271.5,272.03,271.34,271.92,18441.0,253.3059,253.8004,253.1566,253.6978,18441.0
2021-06-02 15:55:00,271.93,272.12,271.66,271.79,42316.0,253.7071,253.8844,253.4552,253.5765,42316.0
2021-06-03 09:30:00,270.88,271.6,270.88,271.04,9982.0,252.7274,253.3992,252.7274,252.8767,9982.0
2021-06-03 09:35:00,270.63,271.11,270.23,270.89,2950.0,252.4942,252.942,252.121,252.7368,2950.0
2021-06-03 09:40:00,270.35,270.61,270.24,270.38,2915.0,252.233,252.4755,252.1303,252.261,2915.0
2021-06-03 09:45:00,270.33,270.6,269.94,269.94,3780.0,252.2143,252.4662,251.8504,251.8504,3780.0
2021-06-03 09:50:00,270.28,270.3,269.83,270.3,3486.0,252.1677,252.1863,251.7478,252.1863,3486.0
2021-06-03 09:55:00,269.94,270.41,269.93,270.02,2749.0,251.8504,252.2889,251.8411,251.9251,2749.0
2021-06-03 10:00:00,270.22,270.45,269.87,270.29,3212.0,252.1117,252.3263,251.7851,252.177,3212.0
2021-06-03 10:05:00,270.48,270.88,270.27,270.6,7381.0,252.3543,252.7274,252.1583,252.4662,7381.0
2021-06-03 10:10:00,270.78,271.02,270.41,270.78,3800.0,252.6341,252.8581,252.2889,252.6341,3800.0
2021-06-03 10:15:00,270.87,271.35,270.87,271.28,4631.0,252.7181,253.166,252.7181,253.1006,4631.0
2021-06-03 10:20:00,271.38,271.55,271.23,271.55,3314.0,253.1939,253.3525,253.054,253.3525,3314.0
2021-06-03 10:25:00,271.5,271.6,270.86,271.19,10077.0,253.3059,253.3992,252.7088,253.0167,10077.0
2021-06-03 10:30:00,271.08,271.38,271.08,271.13,2811.0,252.914,253.1939,252.914,252.9607,2811.0
2021-06-03 10:35:00,271.29,271.92,271.28,271.36,6121.0,253.11,253.6978,253.1006,253.1753,6121.0
2021-06-03 10:40:00,271.42,271.42,271.06,271.06,4254.0,253.2313,253.2313,252.8954,252.8954,4254.0
2021-06-03 10:45:00,271.11,272.49,271.07,272.49,11618.0,252.942,254.2296,252.9047,254.2296,11618.0
2021-06-03 10:50:00,272.49,272.83,272.4,272.78,3124.0,254.2296,254.5468,254.1456,254.5001,3124.0
2021-06-03 10:55:00,272.99,272.99,272.59,272.88,2400.0,254.696,254.696,254.3229,254.5934,2400.0
2021-06-03 11:00:00,272.81,273.16,272.57,273.16,3082.0,254.5281,254.8547,254.3042,254.8547,3082.0
2021-06-03 11:05:00,273.26,273.66,273.05,273.6,5401.0,254.948,255.3212,254.752,255.2652,5401.0
2021-06-03 11:10:00,273.66,273.66,273.14,273.31,2843.0,255.3212,255.3212,254.836,254.9946,2843.0
2021-06-03 11:15:00,273.37,273.6,273.16,273.6,1353.0,255.0506,255.2652,254.8547,255.2652,1353.0
2021-06-03 11:20:00,273.79,274.39,273.79,274.33,3765.0,255.4424,256.0022,255.4424,255.9463,3765.0
2021-06-03 11:25:00,274.37,274.71,274.37,274.63,2704.0,255.9836,256.3008,255.9836,256.2261,2704.0
2021-06-03 11:30:00,274.6,274.6,274.34,274.49,4040.0,256.1982,256.1982,255.9556,256.0955,4040.0
2021-06-03 11:35:00,274.48,274.63,274.15,274.16,3125.0,256.0862,256.2261,255.7783,255.7876,3125.0
2021-06-03 11:40:00,274.19,274.49,274.12,274.49,2352.0,255.8156,256.0955,255.7503,256.0955,2352.0
2021-06-03 11:45:00,274.47,274.9,274.46,274.83,5474.0,256.0769,256.4781,256.0675,256.4127,5474.0
2021-06-03 11:50:00,274.88,275.01,274.77,274.99,10223.0,256.4594,256.5807,256.3568,256.562,10223.0
2021-06-03 11:55:00,274.92,274.92,274.45,274.64,4660.0,256.4967,256.4967,256.0582,256.2355,4660.0
2021-06-03 12:00:00,274.62,274.74,274.18,274.31,1382.0,256.2168,256.3288,255.8063,255.9276,1382.0
2021-06-03 12:05:00,274.13,274.16,273.86,273.86,2307.0,255.7597,255.7876,255.5077,255.5077,2307.0
2021-06-03 12:10:00,273.82,274.01,273.71,273.76,9032.0,255.4704,255.6477,255.3678,255.4144,9032.0
2021-06-03 12:15:00,273.75,274.01,273.73,273.99,1975.0,255.4051,255.6477,255.3865,255.629,1975.0
2021-06-03 12:20:00,273.95,273.95,273.63,273.83,6457.0,255.5917,255.5917,255.2932,255.4798,6457.0
2021-06-03 12:25:00,273.75,273.83,273.43,273.46,5332.0,255.4051,255.4798,255.1066,255.1346,5332.0
2021-06-03 12:30:00,273.54,273.61,273.4,273.4,834.0,255.2092,255.2745,255.0786,255.0786,834.0
2021-06-03 12:35:00,273.46,273.84,273.37,273.79,1864.0,255.1346,255.4891,255.0506,255.4424,1864.0
2021-06-03 12:40:00,273.86,274.0,273.71,273.87,2702.0,255.5077,255.6384,255.3678,255.5171,2702.0
2021-06-03 12:45:00,273.76,273.77,273.6,273.6,1484.0,255.4144,255.4238,255.2652,255.2652,1484.0
2021-06-03 12:50:00,273.57,273.66,273.42,273.42,2225.0,255.2372,255.3212,255.0972,255.0972,2225.0
2021-06-03 12:55:00,273.35,273.56,273.2,273.56,2328.0,255.0319,255.2279,254.892,255.2279,2328.0
2021-06-03 13:00:00,273.6,273.6,273.38,273.39,1720.0,255.2652,255.2652,255.0599,255.0692,1720.0
2021-06-03 13:05:00,273.08,273.24,272.87,273.17,1875.0,254.78,254.9293,254.5841,254.864,1875.0
2021-06-03 13:10:00,273.22,273.36,273.03,273.23,2622.0,254.9106,255.0413,254.7334,254.92,2622.0
2021-06-03 13:15:00,273.25,273.72,273.24,273.72,1000.0,254.9386,255.3771,254.9293,255.3771,1000.0
2021-06-03 13:20:00,273.69,273.74,273.51,273.74,1931.0,255.3491,255.3958,255.1812,255.3958,1931.0
2021-06-03 13:25:00,273.85,273.88,273.73,273.81,1714.0,255.4984,255.5264,255.3865,255.4611,1714.0
2021-06-03 13:30:00,273.87,273.87,273.67,273.85,2002.0,255.5171,255.5171,255.3305,255.4984,2002.0
2021-06-03 13:35:00,273.74,274.19,273.72,274.11,3533.0,255.3958,255.8156,255.3771,255.741,3533.0
2021-06-03 13:40:00,274.11,274.27,273.99,273.99,1923.0,255.741,255.8903,255.629,255.629,1923.0
2021-06-03 13:45:00,274.1,274.11,273.81,273.84,4095.0,255.7317,255.741,255.4611,255.4891,4095.0
2021-06-03 13:50:00,273.97,274.04,273.78,274.01,2060.0,255.6104,255.6757,255.4331,255.6477,2060.0
2021-06-03 13:55:00,274.1,274.16,273.71,273.82,4739.0,255.7317,255.7876,255.3678,255.4704,4739.0
2021-06-03 14:00:00,273.75,273.81,273.7,273.81,1120.0,255.4051,255.4611,255.3585,255.4611,1120.0
2021-06-03 14:05:00,273.99,273.99,273.44,273.65,4457.0,255.629,255.629,255.1159,255.3118,4457.0
2021-06-03 14:10:00,273.59,273.65,273.33,273.51,4486.0,255.2558,255.3118,255.0133,255.1812,4486.0
2021-06-03 14:15:00,273.46,273.51,273.24,273.4,3000.0,255.1346,255.1812,254.9293,255.0786,3000.0
2021-06-03 14:20:00,273.41,273.41,273.16,273.38,4649.0,255.0879,255.0879,254.8547,255.0599,4649.0
2021-06-03 14:25:00,273.32,273.61,273.16,273.61,3147.0,255.0039,255.2745,254.8547,255.2745,3147.0
2021-06-03 14:30:00,273.53,273.74,273.46,273.56,5200.0,255.1999,255.3958,255.1346,255.2279,5200.0
2021-06-03 14:35:00,273.6,273.65,273.5,273.5,2440.0,255.2652,255.3118,255.1719,255.1719,2440.0
2021-06-03 14:40:00,273.58,273.75,273.54,273.75,1907.0,255.2465,255.4051,255.2092,255.4051,1907.0
2021-06-03 14:45:00,273.81,273.85,273.56,273.75,2278.0,255.4611,255.4984,255.2279,255.4051,2278.0
2021-06-03 14:50:00,273.77,273.78,273.57,273.77,2178.0,255.4238,255.4331,255.2372,255.4238,2178.0
2021-06-03 14:55:00,273.75,273.75,273.62,273.69,2500.0,255.4051,255.4051,255.2838,255.3491,2500.0
2021-06-03 15:00:00,273.69,273.75,273.59,273.59,3600.0,255.3491,255.4051,255.2558,255.2558,3600.0
2021-06-03 15:05:00,273.58,273.73,273.44,273.73,2413.0,255.2465,255.3865,255.1159,255.3865,2413.0
2021-06-03 15:10:00,273.72,273.8,273.58,273.77,2378.0,255.3771,255.4518,255.2465,255.4238,2378.0
2021-06-03 15:15:00,273.8,274.03,273.79,273.94,3278.0,255.4518,255.6664,255.4424,255.5824,3278.0
2021-06-03 15:20:00,273.85,274.0,273.81,273.84,3679.0,255.4984,255.6384,255.4611,255.4891,3679.0
2021-06-03 15:25:00,273.87,273.89,273.67,273.88,5762.0,255.5171,255.5357,255.3305,255.5264,5762.0
2021-06-03 15:30:00,273.85,274.15,273.81,274.15,5431.0,255.4984,255.7783,255.4611,255.7783,5431.0
2021-06-03 15:35:00,274.11,274.58,274.11,274.58,8168.0,255.741,256.1795,255.741,256.1795,8168.0
2021-06-03 15:40:00,274.61,274.61,274.2,274.44,9363.0,256.2075,256.2075,255.825,256.0489,9363.0
2021-06-03 15:45:00,274.45,274.51,274.35,274.44,9612.0,256.0582,256.1142,255.9649,256.0489,9612.0
2021-06-03 15:50:00,274.49,274.75,274.49,274.59,17395.0,256.0955,256.3381,256.0955,256.1888,17395.0
2021-06-03 15:55:00,274.48,274.8,274.48,274.58,31334.0,256.0862,256.3848,256.0862,256.1795,31334.0
2021-06-04 09:30:00,276.0,277.14,275.72,276.16,13563.0,257.5043,258.5679,257.2431,257.6536,13563.0
2021-06-04 09:35:00,276.38,276.62,275.3,276.42,3874.0,257.8589,258.0828,256.8512,257.8962,3874.0
2021-06-04 09:40:00,275.72,276.14,275.72,276.14,2466.0,257.2431,257.635,257.2431,257.635,2466.0
2021-06-04 09:45:00,275.71,276.34,275.71,275.92,2100.0,257.2338,257.8216,257.2338,257.4297,2100.0
2021-06-04 09:50:00,275.97,276.13,275.55,275.55,1625.0,257.4764,257.6256,257.0845,257.0845,1625.0
2021-06-04 09:55:00,275.59,276.21,275.58,276.21,2400.0,257.1218,257.7003,257.1125,257.7003,2400.0
2021-06-04 10:00:00,276.28,276.38,275.83,276.23,4500.0,257.7656,257.8589,257.3457,257.7189,4500.0
2021-06-04 10:05:00,276.16,276.28,275.9,276.1,1527.0,257.6536,257.7656,257.411,257.5976,1527.0
2021-06-04 10:10:00,276.1,276.1,275.73,275.82,4111.0,257.5976,257.5976,257.2524,257.3364,4111.0
2021-06-04 10:15:00,275.86,275.96,275.62,275.79,4803.0,257.3737,257.467,257.1498,257.3084,4803.0
2021-06-04 10:20:00,275.84,275.91,275.53,275.6,3442.0,257.3551,257.4204,257.0658,257.1311,3442.0
2021-06-04 10:25:00,275.39,275.76,275.21,275.59,1913.0,256.9352,257.2804,256.7673,257.1218,1913.0
2021-06-04 10:30:00,275.5,276.02,275.47,275.98,2601.0,257.0378,257.523,257.0099,257.4857,2601.0
2021-06-04 10:35:00,275.91,276.12,275.91,276.01,2419.0,257.4204,257.6163,257.4204,257.5137,2419.0
2021-06-04 10:40:00,276.05,276.22,275.69,275.74,3338.0,257.551,257.7096,257.2151,257.2618,3338.0
2021-06-04 10:45:00,275.88,276.29,275.74,276.29,1818.0,257.3924,257.7749,257.2618,257.7749,1818.0
2021-06-04 10:50:00,276.32,276.84,276.3,276.52,5105.0,257.8029,258.288,257.7842,257.9895,5105.0
2021-06-04 10:55:00,276.62,276.75,276.59,276.75,3315.0,258.0828,258.2041,258.0548,258.2041,3315.0
2021-06-04 11:00:00,276.76,276.85,276.34,276.34,2923.0,258.2134,258.2974,257.8216,257.8216,2923.0
2021-06-04 11:05:00,276.37,276.57,276.18,276.26,3733.0,257.8495,258.0361,257.6723,257.7469,3733.0
2021-06-04 11:10:00,276.25,276.29,276.11,276.22,2121.0,257.7376,257.7749,257.607,257.7096,2121.0
2021-06-04 11:15:00,276.18,276.18,275.71,275.73,3610.0,257.6723,257.6723,257.2338,257.2524,3610.0
2021-06-04 11:20:00,275.59,275.77,275.59,275.69,900.0,257.1218,257.2898,257.1218,257.2151,900.0
2021-06-04 11:25:00,275.76,275.76,275.1,275.24,3759.0,257.2804,257.2804,256.6647,256.7953,3759.0
2021-06-04 11:30:00,275.22,275.36,275.18,275.33,5733.0,256.7766,256.9072,256.7393,256.8792,5733.0
2021-06-04 11:35:00,275.33,275.33,274.86,274.86,1732.0,256.8792,256.8792,256.4407,256.4407,1732.0
2021-06-04 11:40:00,274.86,274.86,274.58,274.73,2384.0,256.4407,256.4407,256.1795,256.3194,2384.0
2021-06-04 11:45:00,274.77,274.77,274.47,274.55,3326.0,256.3568,256.3568,256.0769,256.1515,3326.0
2021-06-04 11:50:00,274.47,274.58,274.12,274.13,2610.0,256.0769,256.1795,255.7503,255.7597,2610.0
2021-06-04 11:55:00,274.14,274.33,274.12,274.28,923.0,255.769,255.9463,255.7503,255.8996,923.0
2021-06-04 12:00:00,274.25,274.57,274.24,274.44,3915.0,255.8716,256.1702,255.8623,256.0489,3915.0
2021-06-04 12:05:00,274.4,274.82,274.36,274.36,2820.0,256.0116,256.4034,255.9742,255.9742,2820.0
2021-06-04 12:10:00,274.22,274.81,274.22,274.47,3708.0,255.8436,256.3941,255.8436,256.0769,3708.0
2021-06-04 12:15:00,274.44,274.6,274.4,274.46,1710.0,256.0489,256.1982,256.0116,256.0675,1710.0
2021-06-04 12:20:00,274.55,274.55,274.48,274.51,400.0,256.1515,256.1515,256.0862,256.1142,400.0
2021-06-04 12:25:00,274.51,274.52,274.3,274.42,2111.0,256.1142,256.1235,255.9183,256.0302,2111.0
2021-06-04 12:30:00,274.45,274.52,274.42,274.46,2001.0,256.0582,256.1235,256.0302,256.0675,2001.0
2021-06-04 12:35:00,274.53,274.56,274.15,274.15,3400.0,256.1328,256.1608,255.7783,255.7783,3400.0
2021-06-04 12:40:00,274.21,274.47,274.21,274.39,1907.0,255.8343,256.0769,255.8343,256.0022,1907.0
2021-06-04 12:45:00,274.29,274.63,274.29,274.59,3213.0,255.9089,256.2261,255.9089,256.1888,3213.0
2021-06-04 12:50:00,274.63,275.11,274.63,274.91,4090.0,256.2261,256.674,256.2261,256.4874,4090.0
2021-06-04 12:55:00,274.95,275.03,274.88,275.02,1592.0,256.5247,256.5993,256.4594,256.59,1592.0
2021-06-04 13:00:00,275.06,275.17,274.96,275.05,3328.0,256.6273,256.73,256.534,256.618,3328.0
2021-06-04 13:05:00,274.99,275.22,274.98,274.99,1500.0,256.562,256.7766,256.5527,256.562,1500.0
2021-06-04 13:10:00,275.07,275.25,275.02,275.15,2579.0,256.6367,256.8046,256.59,256.7113,2579.0
2021-06-04 13:15:00,275.17,275.17,274.83,274.87,2600.0,256.73,256.73,256.4127,256.4501,2600.0
2021-06-04 13:20:00,274.8,274.89,274.67,274.67,900.0,256.3848,256.4687,256.2635,256.2635,900.0
2021-06-04 13:25:00,274.75,274.75,274.55,274.7,5948.0,256.3381,256.3381,256.1515,256.2915,5948.0
2021-06-04 13:30:00,274.68,274.8,274.44,274.54,4744.0,256.2728,256.3848,256.0489,256.1422,4744.0
2021-06-04 13:35:00,274.73,274.82,274.55,274.69,2518.0,256.3194,256.4034,256.1515,256.2821,2518.0
2021-06-04 13:40:00,274.62,274.78,274.41,274.52,2601.0,256.2168,256.3661,256.0209,256.1235,2601.0
2021-06-04 13:45:00,274.59,274.71,274.57,274.61,4163.0,256.1888,256.3008,256.1702,256.2075,4163.0
2021-06-04 13:50:00,274.55,274.59,274.27,274.51,1483.0,256.1515,256.1888,255.8903,256.1142,1483.0
2021-06-04 13:55:00,274.42,274.71,274.41,274.45,4322.0,256.0302,256.3008,256.0209,256.0582,4322.0
2021-06-04 14:00:00,274.53,274.9,274.53,274.77,3316.0,256.1328,256.4781,256.1328,256.3568,3316.0
2021-06-04 14:05:00,274.86,274.94,274.83,274.85,1451.0,256.4407,256.5154,256.4127,256.4314,1451.0
2021-06-04 14:10:00,274.91,275.04,274.84,275.04,3312.0,256.4874,256.6087,256.4221,256.6087,3312.0
2021-06-04 14:15:00,275.05,275.1,274.78,274.83,3033.0,256.618,256.6647,256.3661,256.4127,3033.0
2021-06-04 14:20:00,274.84,274.95,274.72,274.81,4811.0,256.4221,256.5247,256.3101,256.3941,4811.0
2021-06-04 14:25:00,274.85,275.0,274.85,274.94,6400.0,256.4314,256.5714,256.4314,256.5154,6400.0
2021-06-04 14:30:00,274.94,275.01,274.86,274.97,1441.0,256.5154,256.5807,256.4407,256.5434,1441.0
2021-06-04 14:35:00,274.94,275.25,274.89,275.25,2242.0,256.5154,256.8046,256.4687,256.8046,2242.0
2021-06-04 14:40:00,275.18,275.6,275.15,275.6,1900.0,256.7393,257.1311,256.7113,257.1311,1900.0
2021-06-04 14:45:00,275.48,275.57,275.17,275.5,2530.0,257.0192,257.1032,256.73,257.0378,2530.0
2021-06-04 14:50:00,275.42,275.59,275.4,275.43,500.0,256.9632,257.1218,256.9445,256.9725,500.0
2021-06-04 14:55:00,275.57,275.62,275.34,275.47,3550.0,257.1032,257.1498,256.8886,257.0099,3550.0
2021-06-04 15:00:00,275.53,275.64,275.39,275.54,2300.0,257.0658,257.1685,256.9352,257.0752,2300.0
2021-06-04 15:05:00,275.54,275.58,275.35,275.35,2537.0,257.0752,257.1125,256.8979,256.8979,2537.0
2021-06-04 15:10:00,275.42,275.5,275.31,275.35,1607.0,256.9632,257.0378,256.8606,256.8979,1607.0
2021-06-04 15:15:00,275.31,275.31,275.11,275.16,2048.0,256.8606,256.8606,256.674,256.7206,2048.0
2021-06-04 15:20:00,275.3,275.38,275.15,275.2,4324.0,256.8512,256.9259,256.7113,256.758,4324.0
2021-06-04 15:25:00,275.25,275.25,275.04,275.22,2952.0,256.8046,256.8046,256.6087,256.7766,2952.0
2021-06-04 15:30:00,275.25,275.39,275.11,275.32,5990.0,256.8046,256.9352,256.674,256.8699,5990.0
2021-06-04 15:35:00,275.3,275.4,275.13,275.26,7725.0,256.8512,256.9445,256.6926,256.8139,7725.0
2021-06-04 15:40:00,275.25,275.54,275.2,275.54,6887.0,256.8046,257.0752,256.758,257.0752,6887.0
2021-06-04 15:45:00,275.5,275.79,275.46,275.75,7821.0,257.0378,257.3084,257.0005,257.2711,7821.0
2021-06-04 15:50:00,275.8,276.17,275.78,276.17,10887.0,257.3177,257.6629,257.2991,257.6629,10887.0
2021-06-04 15:55:00,276.06,276.21,275.62,275.62,22371.0,257.5603,257.7003,257.1498,257.1498,22371.0
2021-06-07 09:30:00,276.37,277.0,275.7,276.34,12921.0,257.8495,258.4373,257.2244,257.8216,12921.0
2021-06-07 09:35:00,275.77,275.95,275.26,275.26,1963.0,257.2898,257.4577,256.8139,256.8139,1963.0
2021-06-07 09:40:00,275.29,275.9,275.29,275.89,1750.0,256.8419,257.411,256.8419,257.4017,1750.0
2021-06-07 09:45:00,276.06,276.06,275.39,275.46,1470.0,257.5603,257.5603,256.9352,257.0005,1470.0
2021-06-07 09:50:00,275.44,275.44,274.77,275.02,1500.0,256.9819,256.9819,256.3568,256.59,1500.0
2021-06-07 09:55:00,275.03,275.23,274.87,275.06,1290.0,256.5993,256.7859,256.4501,256.6273,1290.0
2021-06-07 10:00:00,275.01,275.08,274.34,274.34,4197.0,256.5807,256.646,255.9556,255.9556,4197.0
2021-06-07 10:05:00,274.39,274.49,273.96,274.09,2409.0,256.0022,256.0955,255.601,255.7223,2409.0
2021-06-07 10:10:00,273.99,274.44,273.82,274.44,3100.0,255.629,256.0489,255.4704,256.0489,3100.0
2021-06-07 10:15:00,274.53,274.54,274.21,274.36,8205.0,256.1328,256.1422,255.8343,255.9742,8205.0
2021-06-07 10:20:00,274.21,274.54,274.21,274.39,1323.0,255.8343,256.1422,255.8343,256.0022,1323.0
2021-06-07 10:25:00,274.36,274.36,274.02,274.22,3000.0,255.9742,255.9742,255.657,255.8436,3000.0
2021-06-07 10:30:00,274.31,274.39,274.01,274.27,5858.0,255.9276,256.0022,255.6477,255.8903,5858.0
2021-06-07 10:35:00,274.24,274.47,274.18,274.42,1728.0,255.8623,256.0769,255.8063,256.0302,1728.0
2021-06-07 10:40:00,274.54,274.78,274.47,274.61,4447.0,256.1422,256.3661,256.0769,256.2075,4447.0
2021-06-07 10:45:00,274.76,274.76,274.47,274.54,2186.0,256.3474,256.3474,256.0769,256.1422,2186.0
2021-06-07 10:50:00,274.48,274.59,274.18,274.59,1807.0,256.0862,256.1888,255.8063,256.1888,1807.0
2021-06-07 10:55:00,274.73,274.88,274.27,274.27,4000.0,256.3194,256.4594,255.8903,255.8903,4000.0
2021-06-07 11:00:00,274.27,274.65,274.26,274.39,1900.0,255.8903,256.2448,255.8809,256.0022,1900.0
2021-06-07 11:05:00,274.24,274.31,273.96,274.01,2214.0,255.8623,255.9276,255.601,255.6477,2214.0
2021-06-07 11:10:00,273.96,274.18,273.95,273.99,1829.0,255.601,255.8063,255.5917,255.629,1829.0
2021-06-07 11:15:00,274.08,274.27,274.01,274.23,3415.0,255.713,255.8903,255.6477,255.853,3415.0
2021-06-07 11:20:00,274.12,274.18,273.84,273.9,1400.0,255.7503,255.8063,255.4891,255.5451,1400.0
2021-06-07 11:25:00,273.95,274.07,273.82,274.0,1882.0,255.5917,255.7037,255.4704,255.6384,1882.0
2021-06-07 11:30:00,273.95,274.04,273.87,273.87,1642.0,255.5917,255.6757,255.5171,255.5171,1642.0
2021-06-07 11:35:00,273.85,273.85,273.75,273.81,1700.0,255.4984,255.4984,255.4051,255.4611,1700.0
2021-06-07 11:40:00,273.66,273.73,273.31,273.33,1552.0,255.3212,255.3865,254.9946,255.0133,1552.0
2021-06-07 11:45:00,273.39,273.39,273.17,273.25,1520.0,255.0692,255.0692,254.864,254.9386,1520.0
2021-06-07 11:50:00,273.26,273.52,273.19,273.52,2704.0,254.948,255.1905,254.8826,255.1905,2704.0
2021-06-07 11:55:00,273.5,273.97,273.43,273.96,2240.0,255.1719,255.6104,255.1066,255.601,2240.0
2021-06-07 12:00:00,273.97,273.99,273.75,273.75,1603.0,255.6104,255.629,255.4051,255.4051,1603.0
2021-06-07 12:05:00,273.7,273.81,273.45,273.52,2750.0,255.3585,255.4611,255.1252,255.1905,2750.0
2021-06-07 12:10:00,273.54,273.79,273.54,273.79,700.0,255.2092,255.4424,255.2092,255.4424,700.0
2021-06-07 12:15:00,273.58,273.62,273.51,273.51,400.0,255.2465,255.2838,255.1812,255.1812,400.0
2021-06-07 12:20:00,273.67,273.67,273.5,273.5,600.0,255.3305,255.3305,255.1719,255.1719,600.0
2021-06-07 12:25:00,273.48,273.73,273.48,273.73,1326.0,255.1532,255.3865,255.1532,255.3865,1326.0
2021-06-07 12:30:00,273.64,273.76,273.55,273.76,1189.0,255.3025,255.4144,255.2185,255.4144,1189.0
2021-06-07 12:35:00,273.64,273.66,273.57,273.57,1520.0,255.3025,255.3212,255.2372,255.2372,1520.0
2021-06-07 12:40:00,273.5,273.55,273.44,273.47,1124.0,255.1719,255.2185,255.1159,255.1439,1124.0
2021-06-07 12:45:00,273.47,273.65,273.35,273.65,3941.0,255.1439,255.3118,255.0319,255.3118,3941.0
2021-06-07 12:50:00,273.68,273.96,273.67,273.96,1508.0,255.3398,255.601,255.3305,255.601,1508.0
2021-06-07 12:55:00,274.05,274.11,273.96,274.0,1929.0,255.685,255.741,255.601,255.6384,1929.0
2021-06-07 13:00:00,273.91,273.91,273.77,273.79,1174.0,255.5544,255.5544,255.4238,255.4424,1174.0
2021-06-07 13:05:00,273.59,273.8,273.59,273.74,1126.0,255.2558,255.4518,255.2558,255.3958,1126.0
2021-06-07 13:10:00,273.67,273.68,273.59,273.64,3318.0,255.3305,255.3398,255.2558,255.3025,3318.0
2021-06-07 13:15:00,273.72,273.81,273.63,273.79,1201.0,255.3771,255.4611,255.2932,255.4424,1201.0
2021-06-07 13:20:00,273.89,273.93,273.85,273.88,1600.0,255.5357,255.5731,255.4984,255.5264,1600.0
2021-06-07 13:25:00,273.89,274.25,273.89,274.25,2880.0,255.5357,255.8716,255.5357,255.8716,2880.0
2021-06-07 13:30:00,274.1,274.12,273.97,274.12,611.0,255.7317,255.7503,255.6104,255.7503,611.0
2021-06-07 13:35:00,273.95,274.18,273.75,274.18,2376.0,255.5917,255.8063,255.4051,255.8063,2376.0
2021-06-07 13:40:00,274.07,274.18,273.95,274.04,1800.0,255.7037,255.8063,255.5917,255.6757,1800.0
2021-06-07 13:45:00,274.08,274.14,273.99,274.14,1062.0,255.713,255.769,255.629,255.769,1062.0
2021-06-07 13:50:00,274.01,274.19,274.01,274.15,3093.0,255.6477,255.8156,255.6477,255.7783,3093.0
2021-06-07 13:55:00,274.08,274.24,274.08,274.18,2475.0,255.713,255.8623,255.713,255.8063,2475.0
2021-06-07 14:00:00,274.09,274.2,274.02,274.14,2666.0,255.7223,255.825,255.657,255.769,2666.0
2021-06-07 14:05:00,274.17,274.35,274.17,274.17,800.0,255.797,255.9649,255.797,255.797,800.0
2021-06-07 14:10:00,274.12,274.24,274.01,274.24,2107.0,255.7503,255.8623,255.6477,255.8623,2107.0
2021-06-07 14:15:00,274.24,274.38,274.13,274.13,2467.0,255.8623,255.9929,255.7597,255.7597,2467.0
2021-06-07 14:20:00,274.17,274.17,273.98,274.06,8348.0,255.797,255.797,255.6197,255.6943,8348.0
2021-06-07 14:25:00,274.04,274.19,274.0,274.17,2838.0,255.6757,255.8156,255.6384,255.797,2838.0
2021-06-07 14:30:00,274.14,274.15,274.04,274.12,1091.0,255.769,255.7783,255.6757,255.7503,1091.0
2021-06-07 14:35:00,274.14,274.21,274.08,274.2,1473.0,255.769,255.8343,255.713,255.825,1473.0
2021-06-07 14:40:00,274.22,274.3,274.16,274.21,2460.0,255.8436,255.9183,255.7876,255.8343,2460.0
2021-06-07 14:45:00,274.25,274.29,274.15,274.29,1977.0,255.8716,255.9089,255.7783,255.9089,1977.0
2021-06-07 14:50:00,274.21,274.23,274.07,274.15,3305.0,255.8343,255.853,255.7037,255.7783,3305.0
2021-06-07 14:55:00,274.11,274.42,274.09,274.3,2838.0,255.741,256.0302,255.7223,255.9183,2838.0
2021-06-07 15:00:00,274.43,274.5,274.42,274.48,1714.0,256.0396,256.1049,256.0302,256.0862,1714.0
2021-06-07 15:05:00,274.5,274.66,274.5,274.66,1666.0,256.1049,256.2541,256.1049,256.2541,1666.0
2021-06-07 15:10:00,274.61,274.74,274.55,274.67,4450.0,256.2075,256.3288,256.1515,256.2635,4450.0
2021-06-07 15:15:00,274.66,274.79,274.57,274.79,3025.0,256.2541,256.3754,256.1702,256.3754,3025.0
2021-06-07 15:20:00,274.82,275.03,274.75,274.99,3710.0,256.4034,256.5993,256.3381,256.562,3710.0
2021-06-07 15:25:00,275.0,275.29,275.0,275.29,3436.0,256.5714,256.8419,256.5714,256.8419,3436.0
2021-06-07 15:30:00,275.25,275.4,274.84,274.91,14080.0,256.8046,256.9445,256.4221,256.4874,14080.0
2021-06-07 15:35:00,275.01,275.06,274.66,274.7,4323.0,256.5807,256.6273,256.2541,256.2915,4323.0
2021-06-07 15:40:00,274.67,274.67,274.34,274.39,9280.0,256.2635,256.2635,255.9556,256.0022,9280.0
2021-06-07 15:45:00,274.38,274.61,274.38,274.61,4459.0,255.9929,256.2075,255.9929,256.2075,4459.0
2021-06-07 15:50:00,274.64,275.12,274.64,274.92,11744.0,256.2355,256.6833,256.2355,256.4967,11744.0
2021-06-07 15:55:00,275.09,275.1,274.71,274.74,27305.0,256.6553,256.6647,256.3008,256.3288,27305.0
2021-06-08 09:30:00,274.9,275.69,274.71,275.25,10537.0,256.4781,257.2151,256.3008,256.8046,10537.0
2021-06-08 09:35:00,275.56,275.59,274.72,274.88,4843.0,257.0938,257.1218,256.3101,256.4594,4843.0
2021-06-08 09:40:00,274.72,274.72,274.44,274.63,2406.0,256.3101,256.3101,256.0489,256.2261,2406.0
2021-06-08 09:45:00,275.0,275.0,274.48,274.65,1936.0,256.5714,256.5714,256.0862,256.2448,1936.0
2021-06-08 09:50:00,274.42,274.5,273.94,273.98,24547.0,256.0302,256.1049,255.5824,255.6197,24547.0
2021-06-08 09:55:00,273.87,274.29,273.75,274.13,1800.0,255.5171,255.9089,255.4051,255.7597,1800.0
2021-06-08 10:00:00,274.31,274.59,273.96,273.96,1800.0,255.9276,256.1888,255.601,255.601,1800.0
2021-06-08 10:05:00,274.07,274.12,273.9,274.11,2404.0,255.7037,255.7503,255.5451,255.741,2404.0
2021-06-08 10:10:00,274.17,274.65,274.08,274.65,4074.0,255.797,256.2448,255.713,256.2448,4074.0
2021-06-08 10:15:00,274.34,274.49,274.21,274.46,2204.0,255.9556,256.0955,255.8343,256.0675,2204.0
2021-06-08 10:20:00,274.51,274.57,274.08,274.25,4603.0,256.1142,256.1702,255.713,255.8716,4603.0
2021-06-08 10:25:00,274.16,274.31,273.93,274.31,6389.0,255.7876,255.9276,255.5731,255.9276,6389.0
2021-06-08 10:30:00,274.53,274.84,274.37,274.37,2383.0,256.1328,256.4221,255.9836,255.9836,2383.0
2021-06-08 10:35:00,274.33,274.76,274.33,274.75,2625.0,255.9463,256.3474,255.9463,256.3381,2625.0
2021-06-08 10:40:00,274.91,275.52,274.76,275.31,3264.0,256.4874,257.0565,256.3474,256.8606,3264.0
2021-06-08 10:45:00,275.43,275.49,275.0,275.0,2288.0,256.9725,257.0285,256.5714,256.5714,2288.0
2021-06-08 10:50:00,275.06,275.37,274.98,275.37,3700.0,256.6273,256.9166,256.5527,256.9166,3700.0
2021-06-08 10:55:00,275.35,276.15,275.34,276.05,7737.0,256.8979,257.6443,256.8886,257.551,7737.0
2021-06-08 11:00:00,276.22,276.26,275.86,275.95,3708.0,257.7096,257.7469,257.3737,257.4577,3708.0
2021-06-08 11:05:00,276.06,276.35,275.91,276.22,3144.0,257.5603,257.8309,257.4204,257.7096,3144.0
2021-06-08 11:10:00,276.2,276.3,275.5,275.5,2725.0,257.6909,257.7842,257.0378,257.0378,2725.0
2021-06-08 11:15:00,275.59,275.68,275.41,275.41,2756.0,257.1218,257.2058,256.9539,256.9539,2756.0
2021-06-08 11:20:00,275.31,275.42,274.99,275.11,3626.0,256.8606,256.9632,256.562,256.674,3626.0
2021-06-08 11:25:00,275.35,275.78,275.34,275.71,2200.0,256.8979,257.2991,256.8886,257.2338,2200.0
2021-06-08 11:30:00,275.72,276.06,275.72,275.94,1500.0,257.2431,257.5603,257.2431,257.4484,1500.0
2021-06-08 11:35:00,276.0,276.15,275.82,276.15,1624.0,257.5043,257.6443,257.3364,257.6443,1624.0
2021-06-08 11:40:00,276.09,276.79,276.0,276.79,3608.0,257.5883,258.2414,257.5043,258.2414,3608.0
2021-06-08 11:45:00,276.84,277.03,276.58,276.92,4729.0,258.288,258.4653,258.0455,258.3627,4729.0
2021-06-08 11:50:00,276.98,277.84,276.98,277.77,3487.0,258.4187,259.221,258.4187,259.1557,3487.0
2021-06-08 11:55:00,277.77,277.89,277.24,277.38,4100.0,259.1557,259.2677,258.6612,258.7919,4100.0
2021-06-08 12:00:00,277.34,277.49,276.99,277.01,5216.0,258.7545,258.8945,258.428,258.4467,5216.0
2021-06-08 12:05:00,276.99,277.56,276.94,277.56,8057.0,258.428,258.9598,258.3813,258.9598,8057.0
2021-06-08 12:10:00,277.61,277.72,277.35,277.37,6937.0,259.0064,259.1091,258.7639,258.7825,6937.0
2021-06-08 12:15:00,277.39,277.8,277.32,277.42,2907.0,258.8012,259.1837,258.7359,258.8292,2907.0
2021-06-08 12:20:00,277.42,277.74,277.41,277.67,2122.0,258.8292,259.1277,258.8199,259.0624,2122.0
2021-06-08 12:25:00,277.61,277.61,277.42,277.53,2351.0,259.0064,259.0064,258.8292,258.9318,2351.0
2021-06-08 12:30:00,277.49,277.56,277.3,277.48,3735.0,258.8945,258.9598,258.7172,258.8852,3735.0
2021-06-08 12:35:00,277.28,277.28,276.97,277.06,900.0,258.6986,258.6986,258.4093,258.4933,900.0
2021-06-08 12:40:00,277.08,277.13,276.77,276.9,2800.0,258.512,258.5586,258.2227,258.344,2800.0
2021-06-08 12:45:00,276.85,277.02,276.7,277.01,1122.0,258.2974,258.456,258.1574,258.4467,1122.0
2021-06-08 12:50:00,277.01,277.25,276.92,276.99,3319.0,258.4467,258.6706,258.3627,258.428,3319.0
2021-06-08 12:55:00,277.06,277.17,276.89,276.95,3098.0,258.4933,258.5959,258.3347,258.3907,3098.0
2021-06-08 13:00:00,277.04,277.16,276.89,277.05,3218.0,258.4746,258.5866,258.3347,258.484,3218.0
2021-06-08 13:05:00,277.01,277.13,276.89,277.07,1730.0,258.4467,258.5586,258.3347,258.5026,1730.0
2021-06-08 13:10:00,277.11,277.27,276.95,277.23,2795.0,258.54,258.6892,258.3907,258.6519,2795.0
2021-06-08 13:15:00,277.28,277.34,277.05,277.25,2500.0,258.6986,258.7545,258.484,258.6706,2500.0
2021-06-08 13:20:00,277.21,277.47,277.21,277.47,2861.0,258.6333,258.8758,258.6333,258.8758,2861.0
2021-06-08 13:25:00,277.39,277.39,277.06,277.06,2382.0,258.8012,258.8012,258.4933,258.4933,2382.0
2021-06-08 13:30:00,277.07,277.35,277.03,277.14,4100.0,258.5026,258.7639,258.4653,258.5679,4100.0
2021-06-08 13:35:00,277.14,277.29,277.12,277.21,972.0,258.5679,258.7079,258.5493,258.6333,972.0
2021-06-08 13:40:00,277.11,277.33,277.11,277.15,2019.0,258.54,258.7452,258.54,258.5773,2019.0
2021-06-08 13:45:00,277.18,277.21,277.0,277.01,3431.0,258.6053,258.6333,258.4373,258.4467,3431.0
2021-06-08 13:50:00,277.01,277.01,276.72,276.79,1110.0,258.4467,258.4467,258.1761,258.2414,1110.0
2021-06-08 13:55:00,276.78,276.98,276.7,276.98,3810.0,258.2321,258.4187,258.1574,258.4187,3810.0
2021-06-08 14:00:00,276.99,276.99,276.87,276.97,1625.0,258.428,258.428,258.316,258.4093,1625.0
2021-06-08 14:05:00,277.05,277.05,276.88,276.93,2246.0,258.484,258.484,258.3254,258.372,2246.0
2021-06-08 14:10:00,277.08,277.19,276.82,276.91,3084.0,258.512,258.6146,258.2694,258.3534,3084.0
2021-06-08 14:15:00,276.74,276.74,276.71,276.71,300.0,258.1948,258.1948,258.1668,258.1668,300.0
2021-06-08 14:20:00,276.72,276.99,276.72,276.99,1200.0,258.1761,258.428,258.1761,258.428,1200.0
2021-06-08 14:25:00,276.91,277.01,276.77,277.01,3405.0,258.3534,258.4467,258.2227,258.4467,3405.0
2021-06-08 14:30:00,277.0,277.01,276.57,276.58,1412.0,258.4373,258.4467,258.0361,258.0455,1412.0
2021-06-08 14:35:00,276.63,276.72,276.53,276.72,1025.0,258.0921,258.1761,257.9988,258.1761,1025.0
2021-06-08 14:40:00,276.53,276.58,276.32,276.48,2117.0,257.9988,258.0455,257.8029,257.9522,2117.0
2021-06-08 14:45:00,276.45,276.57,276.27,276.48,9376.0,257.9242,258.0361,257.7562,257.9522,9376.0
2021-06-08 14:50:00,276.4,276.63,276.29,276.6,5307.0,257.8775,258.0921,257.7749,258.0641,5307.0
2021-06-08 14:55:00,276.6,276.71,276.3,276.46,15676.0,258.0641,258.1668,257.7842,257.9335,15676.0
2021-06-08 15:00:00,276.45,276.58,276.09,276.19,6342.0,257.9242,258.0455,257.5883,257.6816,6342.0
2021-06-08 15:05:00,276.17,276.18,275.9,275.9,4442.0,257.6629,257.6723,257.411,257.411,4442.0
2021-06-08 15:10:00,275.95,276.08,275.91,275.98,2974.0,257.4577,257.579,257.4204,257.4857,2974.0
2021-06-08 15:15:00,276.0,276.26,275.96,276.03,8770.0,257.5043,257.7469,257.467,257.5323,8770.0
2021-06-08 15:20:00,276.08,276.08,275.81,276.04,2213.0,257.579,257.579,257.3271,257.5417,2213.0
2021-06-08 15:25:00,276.15,276.58,275.96,276.53,13797.0,257.6443,258.0455,257.467,257.9988,13797.0
2021-06-08 15:30:00,276.47,276.47,276.13,276.39,6454.0,257.9428,257.9428,257.6256,257.8682,6454.0
2021-06-08 15:35:00,276.33,276.33,275.95,276.0,6463.0,257.8122,257.8122,257.4577,257.5043,6463.0
2021-06-08 15:40:00,275.9,275.99,275.66,275.72,22280.0,257.411,257.495,257.1871,257.2431,22280.0
2021-06-08 15:45:00,275.68,275.73,275.45,275.58,12250.0,257.2058,257.2524,256.9912,257.1125,12250.0
2021-06-08 15:50:00,275.49,276.25,275.49,275.97,17080.0,257.0285,257.7376,257.0285,257.4764,17080.0
2021-06-08 15:55:00,275.98,275.98,275.38,275.39,55083.0,257.4857,257.4857,256.9259,256.9352,55083.0
2021-06-09 09:30:00,275.23,275.92,274.35,275.16,15634.0,256.7859,257.4297,255.9649,256.7206,15634.0
2021-06-09 09:35:00,274.54,275.22,274.42,274.54,3001.0,256.1422,256.7766,256.0302,256.1422,3001.0
2021-06-09 09:40:00,274.54,275.52,274.36,275.51,8270.0,256.1422,257.0565,255.9742,257.0472,8270.0
2021-06-09 09:45:00,275.61,276.6,275.52,276.6,8798.0,257.1405,258.0641,257.0565,258.0641,8798.0
2021-06-09 09:50:00,276.41,276.7,276.2,276.56,18587.0,257.8869,258.1574,257.6909,258.0268,18587.0
2021-06-09 09:55:00,276.57,276.87,276.23,276.3,25991.0,258.0361,258.316,257.7189,257.7842,25991.0
2021-06-09 10:00:00,276.17,276.32,275.75,275.82,6211.0,257.6629,257.8029,257.2711,257.3364,6211.0
2021-06-09 10:05:00,275.9,276.65,275.61,276.3,23581.0,257.411,258.1108,257.1405,257.7842,23581.0
2021-06-09 10:10:00,276.31,277.55,276.31,277.42,24328.0,257.7936,258.9505,257.7936,258.8292,24328.0
2021-06-09 10:15:00,277.23,277.57,277.04,277.52,13474.0,258.6519,258.9691,258.4746,258.9225,13474.0
2021-06-09 10:20:00,277.44,277.44,276.78,277.0,4034.0,258.8478,258.8478,258.2321,258.4373,4034.0
2021-06-09 10:25:00,277.03,277.17,276.83,276.98,4191.0,258.4653,258.5959,258.2787,258.4187,4191.0
2021-06-09 10:30:00,276.98,277.27,276.98,277.26,1204.0,258.4187,258.6892,258.4187,258.6799,1204.0
2021-06-09 10:35:00,277.42,277.82,277.23,277.55,10008.0,258.8292,259.2024,258.6519,258.9505,10008.0
2021-06-09 10:40:00,277.5,277.63,277.25,277.29,4532.0,258.9038,259.0251,258.6706,258.7079,4532.0
2021-06-09 10:45:00,277.56,277.79,277.56,277.74,3077.0,258.9598,259.1744,258.9598,259.1277,3077.0
2021-06-09 10:50:00,277.68,277.85,277.39,277.58,4097.0,259.0718,259.2304,258.8012,258.9785,4097.0
2021-06-09 10:55:00,277.57,278.17,277.45,278.01,17403.0,258.9691,259.5289,258.8572,259.3796,17403.0
2021-06-09 11:00:00,278.02,278.08,277.44,277.67,13069.0,259.389,259.445,258.8478,259.0624,13069.0
2021-06-09 11:05:00,277.47,277.69,277.45,277.57,3081.0,258.8758,259.0811,258.8572,258.9691,3081.0
2021-06-09 11:10:00,277.53,277.77,277.52,277.66,2045.0,258.9318,259.1557,258.9225,259.0531,2045.0
2021-06-09 11:15:00,277.65,277.65,276.98,277.42,10201.0,259.0438,259.0438,258.4187,258.8292,10201.0
2021-06-09 11:20:00,277.32,277.44,277.31,277.44,3028.0,258.7359,258.8478,258.7266,258.8478,3028.0
2021-06-09 11:25:00,277.52,278.07,277.52,278.07,2600.0,258.9225,259.4356,258.9225,259.4356,2600.0
2021-06-09 11:30:00,277.86,277.86,277.56,277.67,2367.0,259.2397,259.2397,258.9598,259.0624,2367.0
2021-06-09 11:35:00,277.78,277.84,277.64,277.64,2727.0,259.1651,259.221,259.0344,259.0344,2727.0
2021-06-09 11:40:00,277.57,277.76,277.49,277.63,2749.0,258.9691,259.1464,258.8945,259.0251,2749.0
2021-06-09 11:45:00,277.69,277.93,277.69,277.92,1157.0,259.0811,259.305,259.0811,259.2957,1157.0
2021-06-09 11:50:00,277.92,277.95,277.78,277.84,3525.0,259.2957,259.3237,259.1651,259.221,3525.0
2021-06-09 11:55:00,277.84,277.9,277.48,277.62,7580.0,259.221,259.277,258.8852,259.0158,7580.0
2021-06-09 12:00:00,277.46,277.62,277.17,277.17,1700.0,258.8665,259.0158,258.5959,258.5959,1700.0
2021-06-09 12:05:00,277.17,277.18,276.94,277.15,2106.0,258.5959,258.6053,258.3813,258.5773,2106.0
2021-06-09 12:10:00,277.11,277.2,276.82,276.88,4544.0,258.54,258.6239,258.2694,258.3254,4544.0
2021-06-09 12:15:00,276.79,277.24,276.73,277.12,6797.0,258.2414,258.6612,258.1854,258.5493,6797.0
2021-06-09 12:20:00,277.13,277.65,277.04,277.3,11199.0,258.5586,259.0438,258.4746,258.7172,11199.0
2021-06-09 12:25:00,277.3,277.67,277.26,277.58,3932.0,258.7172,259.0624,258.6799,258.9785,3932.0
2021-06-09 12:30:00,277.67,277.67,277.01,277.01,1341.0,259.0624,259.0624,258.4467,258.4467,1341.0
2021-06-09 12:35:00,277.19,277.26,277.06,277.15,1787.0,258.6146,258.6799,258.4933,258.5773,1787.0
2021-06-09 12:40:00,277.13,277.34,277.04,277.18,2029.0,258.5586,258.7545,258.4746,258.6053,2029.0
2021-06-09 12:45:00,277.23,277.41,277.04,277.17,2986.0,258.6519,258.8199,258.4746,258.5959,2986.0
2021-06-09 12:50:00,277.15,277.55,277.14,277.44,5325.0,258.5773,258.9505,258.5679,258.8478,5325.0
2021-06-09 12:55:00,277.39,277.45,277.25,277.35,35057.0,258.8012,258.8572,258.6706,258.7639,35057.0
2021-06-09 13:00:00,277.26,278.04,277.22,277.85,9295.0,258.6799,259.4076,258.6426,259.2304,9295.0
2021-06-09 13:05:00,277.94,277.94,277.63,277.81,3768.0,259.3143,259.3143,259.0251,259.193,3768.0
2021-06-09 13:10:00,277.8,278.07,277.75,278.07,1690.0,259.1837,259.4356,259.1371,259.4356,1690.0
2021-06-09 13:15:00,277.98,278.11,277.98,278.01,3158.0,259.3517,259.4729,259.3517,259.3796,3158.0
2021-06-09 13:20:00,278.13,278.24,277.94,278.03,3856.0,259.4916,259.5942,259.3143,259.3983,3856.0
2021-06-09 13:25:00,278.13,278.13,277.85,277.92,1635.0,259.4916,259.4916,259.2304,259.2957,1635.0
2021-06-09 13:30:00,277.88,277.88,277.54,277.54,3232.0,259.2584,259.2584,258.9411,258.9411,3232.0
2021-06-09 13:35:00,277.61,278.18,277.61,278.18,7022.0,259.0064,259.5383,259.0064,259.5383,7022.0
2021-06-09 13:40:00,278.1,278.25,277.85,277.93,2575.0,259.4636,259.6036,259.2304,259.305,2575.0
2021-06-09 13:45:00,278.03,278.11,277.94,277.94,659.0,259.3983,259.4729,259.3143,259.3143,659.0
2021-06-09 13:50:00,278.09,278.14,277.9,278.0,5794.0,259.4543,259.5009,259.277,259.3703,5794.0
2021-06-09 13:55:00,278.03,278.11,277.81,277.88,5970.0,259.3983,259.4729,259.193,259.2584,5970.0
2021-06-09 14:00:00,277.97,278.38,277.97,278.24,4797.0,259.3423,259.7248,259.3423,259.5942,4797.0
2021-06-09 14:05:00,278.24,278.86,278.21,278.41,11069.0,259.5942,260.1727,259.5662,259.7528,11069.0
2021-06-09 14:10:00,278.42,278.62,278.39,278.57,8319.0,259.7622,259.9488,259.7342,259.9021,8319.0
2021-06-09 14:15:00,278.5,278.55,278.24,278.49,4172.0,259.8368,259.8835,259.5942,259.8275,4172.0
2021-06-09 14:20:00,278.35,278.56,278.32,278.42,52266.0,259.6969,259.8928,259.6689,259.7622,52266.0
2021-06-09 14:25:00,278.43,278.76,278.36,278.76,3831.0,259.7715,260.0794,259.7062,260.0794,3831.0
2021-06-09 14:30:00,278.71,279.04,278.71,278.92,4124.0,260.0327,260.3406,260.0327,260.2287,4124.0
2021-06-09 14:35:00,278.83,278.95,278.72,278.78,2300.0,260.1447,260.2567,260.0421,260.098,2300.0
2021-06-09 14:40:00,278.8,278.8,278.59,278.78,2143.0,260.1167,260.1167,259.9208,260.098,2143.0
2021-06-09 14:45:00,278.82,279.18,278.82,278.97,2638.0,260.1354,260.4712,260.1354,260.2753,2638.0
2021-06-09 14:50:00,279.02,279.12,278.85,278.93,6133.0,260.322,260.4153,260.1634,260.238,6133.0
2021-06-09 14:55:00,279.0,279.31,279.0,279.2,2695.0,260.3033,260.5925,260.3033,260.4899,2695.0
2021-06-09 15:00:00,279.19,279.33,279.11,279.33,3638.0,260.4806,260.6112,260.4059,260.6112,3638.0
2021-06-09 15:05:00,279.39,279.74,279.18,279.54,7641.0,260.6672,260.9937,260.4712,260.8071,7641.0
2021-06-09 15:10:00,279.55,279.67,279.33,279.41,6625.0,260.8164,260.9284,260.6112,260.6858,6625.0
2021-06-09 15:15:00,279.46,279.67,279.4,279.57,6842.0,260.7325,260.9284,260.6765,260.8351,6842.0
2021-06-09 15:20:00,279.58,279.88,279.5,279.84,9039.0,260.8444,261.1243,260.7698,261.087,9039.0
2021-06-09 15:25:00,279.83,279.83,279.32,279.34,7042.0,261.0777,261.0777,260.6019,260.6205,7042.0
2021-06-09 15:30:00,279.32,279.32,278.89,279.07,11122.0,260.6019,260.6019,260.2007,260.3686,11122.0
2021-06-09 15:35:00,279.13,279.14,278.83,278.91,8632.0,260.4246,260.4339,260.1447,260.2193,8632.0
2021-06-09 15:40:00,278.91,279.07,278.82,278.88,8245.0,260.2193,260.3686,260.1354,260.1913,8245.0
2021-06-09 15:45:00,278.84,278.89,278.43,278.43,11645.0,260.154,260.2007,259.7715,259.7715,11645.0
2021-06-09 15:50:00,278.31,279.12,278.31,278.89,19306.0,259.6595,260.4153,259.6595,260.2007,19306.0
2021-06-09 15:55:00,279.05,279.27,278.81,279.17,58445.0,260.3499,260.5552,260.126,260.4619,58445.0
2021-06-10 09:30:00,280.2,281.2,279.76,281.2,18307.0,261.4229,262.3559,261.0124,262.3559,18307.0
2021-06-10 09:35:00,281.52,281.7,280.83,280.83,1910.0,262.6544,262.8224,262.0107,262.0107,1910.0
2021-06-10 09:40:00,281.0,281.11,279.95,280.46,6912.0,262.1693,262.2719,261.1896,261.6655,6912.0
2021-06-10 09:45:00,280.26,280.47,280.0,280.19,3477.0,261.4789,261.6748,261.2363,261.4136,3477.0
2021-06-10 09:50:00,280.52,280.59,280.13,280.39,4657.0,261.7214,261.7867,261.3576,261.6002,4657.0
2021-06-10 09:55:00,280.45,280.67,279.95,280.67,8506.0,261.6561,261.8614,261.1896,261.8614,8506.0
2021-06-10 10:00:00,280.14,280.7,280.14,280.44,3121.0,261.3669,261.8894,261.3669,261.6468,3121.0
2021-06-10 10:05:00,280.54,280.83,280.32,280.52,8456.0,261.7401,262.0107,261.5348,261.7214,8456.0
2021-06-10 10:10:00,280.41,280.41,279.48,279.71,4438.0,261.6188,261.6188,260.7511,260.9657,4438.0
2021-06-10 10:15:00,279.88,280.03,279.72,279.84,3681.0,261.1243,261.2643,260.9751,261.087,3681.0
2021-06-10 10:20:00,279.88,279.88,279.47,279.65,1200.0,261.1243,261.1243,260.7418,260.9097,1200.0
2021-06-10 10:25:00,279.82,280.29,279.76,280.18,3785.0,261.0683,261.5069,261.0124,261.4042,3785.0
2021-06-10 10:30:00,280.09,280.86,279.99,280.65,4000.0,261.3203,262.0387,261.227,261.8427,4000.0
2021-06-10 10:35:00,280.41,280.79,280.16,280.38,4441.0,261.6188,261.9733,261.3856,261.5908,4441.0
2021-06-10 10:40:00,280.25,280.39,280.22,280.24,1849.0,261.4695,261.6002,261.4415,261.4602,1849.0
2021-06-10 10:45:00,280.22,280.7,280.22,280.55,3151.0,261.4415,261.8894,261.4415,261.7494,3151.0
2021-06-10 10:50:00,280.35,280.39,279.59,279.61,1930.0,261.5628,261.6002,260.8538,260.8724,1930.0
2021-06-10 10:55:00,279.45,279.55,279.14,279.5,10398.0,260.7231,260.8164,260.4339,260.7698,10398.0
2021-06-10 11:00:00,279.5,279.83,279.44,279.62,6689.0,260.7698,261.0777,260.7138,260.8818,6689.0
2021-06-10 11:05:00,279.52,279.64,279.23,279.42,5391.0,260.7885,260.9004,260.5179,260.6952,5391.0
2021-06-10 11:10:00,279.43,279.44,279.03,279.04,2901.0,260.7045,260.7138,260.3313,260.3406,2901.0
2021-06-10 11:15:00,279.19,279.7,279.19,279.63,2627.0,260.4806,260.9564,260.4806,260.8911,2627.0
2021-06-10 11:20:00,279.4,279.91,279.33,279.91,3100.0,260.6765,261.1523,260.6112,261.1523,3100.0
2021-06-10 11:25:00,279.83,280.26,279.74,280.26,2800.0,261.0777,261.4789,260.9937,261.4789,2800.0
2021-06-10 11:30:00,280.24,280.29,279.77,279.93,3732.0,261.4602,261.5069,261.0217,261.171,3732.0
2021-06-10 11:35:00,279.9,280.25,279.89,280.25,2368.0,261.143,261.4695,261.1337,261.4695,2368.0
2021-06-10 11:40:00,280.25,280.26,279.93,280.13,2317.0,261.4695,261.4789,261.171,261.3576,2317.0
2021-06-10 11:45:00,280.22,280.81,280.19,280.75,2506.0,261.4415,261.992,261.4136,261.936,2506.0
2021-06-10 11:50:00,280.6,280.88,280.56,280.68,4996.0,261.7961,262.0573,261.7588,261.8707,4996.0
2021-06-10 11:55:00,280.62,280.62,280.15,280.32,1700.0,261.8147,261.8147,261.3762,261.5348,1700.0
2021-06-10 12:00:00,280.4,280.53,280.18,280.18,4044.0,261.6095,261.7308,261.4042,261.4042,4044.0
2021-06-10 12:05:00,280.24,280.5,280.09,280.09,2702.0,261.4602,261.7028,261.3203,261.3203,2702.0
2021-06-10 12:10:00,280.2,280.39,280.09,280.16,2106.0,261.4229,261.6002,261.3203,261.3856,2106.0
2021-06-10 12:15:00,280.24,280.43,280.16,280.19,9194.0,261.4602,261.6375,261.3856,261.4136,9194.0
2021-06-10 12:20:00,280.19,280.23,279.87,279.93,4006.0,261.4136,261.4509,261.115,261.171,4006.0
2021-06-10 12:25:00,279.78,279.8,279.53,279.53,1600.0,261.031,261.0497,260.7978,260.7978,1600.0
2021-06-10 12:30:00,279.63,279.74,279.42,279.43,4800.0,260.8911,260.9937,260.6952,260.7045,4800.0
2021-06-10 12:35:00,279.45,279.49,279.19,279.2,1957.0,260.7231,260.7605,260.4806,260.4899,1957.0
2021-06-10 12:40:00,279.23,279.23,278.95,278.97,3885.0,260.5179,260.5179,260.2567,260.2753,3885.0
2021-06-10 12:45:00,278.97,278.97,278.62,278.82,3417.0,260.2753,260.2753,259.9488,260.1354,3417.0
2021-06-10 12:50:00,278.88,278.93,278.63,278.82,3007.0,260.1913,260.238,259.9581,260.1354,3007.0
2021-06-10 12:55:00,278.77,279.07,278.77,279.05,3711.0,260.0887,260.3686,260.0887,260.3499,3711.0
2021-06-10 13:00:00,279.02,279.07,278.72,278.72,4636.0,260.322,260.3686,260.0421,260.0421,4636.0
2021-06-10 13:05:00,278.72,278.72,278.49,278.66,2400.0,260.0421,260.0421,259.8275,259.9861,2400.0
2021-06-10 13:10:00,278.68,278.74,278.51,278.55,1800.0,260.0047,260.0607,259.8461,259.8835,1800.0
2021-06-10 13:15:00,278.62,278.77,278.6,278.77,1283.0,259.9488,260.0887,259.9301,260.0887,1283.0
2021-06-10 13:20:00,278.78,278.82,278.65,278.77,2782.0,260.098,260.1354,259.9768,260.0887,2782.0
2021-06-10 13:25:00,278.82,278.96,278.75,278.83,2917.0,260.1354,260.266,260.0701,260.1447,2917.0
2021-06-10 13:30:00,278.78,279.1,278.76,279.03,3800.0,260.098,260.3966,260.0794,260.3313,3800.0
2021-06-10 13:35:00,278.95,279.15,278.87,279.09,3223.0,260.2567,260.4432,260.182,260.3873,3223.0
2021-06-10 13:40:00,279.07,279.2,279.0,279.17,6373.0,260.3686,260.4899,260.3033,260.4619,6373.0
2021-06-10 13:45:00,279.22,279.4,279.21,279.39,3804.0,260.5086,260.6765,260.4992,260.6672,3804.0
2021-06-10 13:50:00,279.33,279.61,279.29,279.56,4546.0,260.6112,260.8724,260.5739,260.8258,4546.0
2021-06-10 13:55:00,279.5,279.54,279.34,279.51,3400.0,260.7698,260.8071,260.6205,260.7791,3400.0
2021-06-10 14:00:00,279.53,279.56,279.28,279.41,3600.0,260.7978,260.8258,260.5645,260.6858,3600.0
2021-06-10 14:05:00,279.36,279.44,279.28,279.37,3577.0,260.6392,260.7138,260.5645,260.6485,3577.0
2021-06-10 14:10:00,279.38,279.38,279.09,279.09,1301.0,260.6578,260.6578,260.3873,260.3873,1301.0
2021-06-10 14:15:00,279.09,279.18,278.79,278.84,2189.0,260.3873,260.4712,260.1074,260.154,2189.0
2021-06-10 14:20:00,278.87,279.0,278.78,279.0,2525.0,260.182,260.3033,260.098,260.3033,2525.0
2021-06-10 14:25:00,279.0,279.01,278.83,278.88,5718.0,260.3033,260.3126,260.1447,260.1913,5718.0
2021-06-10 14:30:00,278.98,279.08,278.85,279.01,4744.0,260.2846,260.3779,260.1634,260.3126,4744.0
2021-06-10 14:35:00,279.07,279.13,278.96,279.1,4556.0,260.3686,260.4246,260.266,260.3966,4556.0
2021-06-10 14:40:00,279.21,279.96,279.21,279.96,5047.0,260.4992,261.199,260.4992,261.199,5047.0
2021-06-10 14:45:00,279.83,279.84,279.55,279.68,4577.0,261.0777,261.087,260.8164,260.9377,4577.0
2021-06-10 14:50:00,279.79,280.09,279.77,280.04,4420.0,261.0404,261.3203,261.0217,261.2736,4420.0
2021-06-10 14:55:00,280.05,280.15,279.87,280.15,4790.0,261.2829,261.3762,261.115,261.3762,4790.0
2021-06-10 15:00:00,280.0,280.15,279.94,280.15,2799.0,261.2363,261.3762,261.1803,261.3762,2799.0
2021-06-10 15:05:00,280.15,280.67,280.09,280.56,7074.0,261.3762,261.8614,261.3203,261.7588,7074.0
2021-06-10 15:10:00,280.56,281.15,280.52,280.8,7324.0,261.7588,262.3092,261.7214,261.9827,7324.0
2021-06-10 15:15:00,280.72,280.78,280.21,280.46,5680.0,261.908,261.964,261.4322,261.6655,5680.0
2021-06-10 15:20:00,280.58,280.65,280.29,280.45,3093.0,261.7774,261.8427,261.5069,261.6561,3093.0
2021-06-10 15:25:00,280.43,280.43,280.22,280.31,5144.0,261.6375,261.6375,261.4415,261.5255,5144.0
2021-06-10 15:30:00,280.29,280.67,280.29,280.64,8719.0,261.5069,261.8614,261.5069,261.8334,8719.0
2021-06-10 15:35:00,280.62,280.97,280.52,280.79,9744.0,261.8147,262.1413,261.7214,261.9733,9744.0
2021-06-10 15:40:00,280.82,280.94,280.64,280.89,15649.0,262.0013,262.1133,261.8334,262.0666,15649.0
2021-06-10 15:45:00,280.96,281.02,280.78,280.81,13206.0,262.132,262.1879,261.964,261.992,13206.0
2021-06-10 15:50:00,280.75,281.22,280.74,280.94,29540.0,261.936,262.3745,261.9267,262.1133,29540.0
2021-06-10 15:55:00,280.98,281.81,280.75,281.66,142404.0,262.1506,262.925,261.936,262.785,142404.0
2021-06-11 09:30:00,282.92,283.26,281.74,283.22,22379.0,263.9606,264.2778,262.8597,264.2405,22379.0
2021-06-11 09:35:00,283.32,283.41,282.82,283.23,7237.0,264.3338,264.4178,263.8673,264.2498,7237.0
2021-06-11 09:40:00,283.29,283.47,282.81,283.0,7255.0,264.3058,264.4738,263.858,264.0352,7255.0
2021-06-11 09:45:00,283.05,283.27,282.65,282.88,6461.0,264.0819,264.2872,263.7087,263.9233,6461.0
2021-06-11 09:50:00,282.87,283.05,282.71,282.72,6020.0,263.914,264.0819,263.7647,263.774,6020.0
2021-06-11 09:55:00,282.69,283.08,282.46,282.82,10251.0,263.746,264.1099,263.5314,263.8673,10251.0
2021-06-11 10:00:00,282.54,282.69,281.7,281.7,27419.0,263.6061,263.746,262.8224,262.8224,27419.0
2021-06-11 10:05:00,281.56,282.25,281.42,281.73,20214.0,262.6917,263.3355,262.5611,262.8504,20214.0
2021-06-11 10:10:00,281.57,281.77,280.44,280.63,3429.0,262.7011,262.8877,261.6468,261.8241,3429.0
2021-06-11 10:15:00,280.48,280.89,280.21,280.89,6012.0,261.6841,262.0666,261.4322,262.0666,6012.0
2021-06-11 10:20:00,280.77,281.11,280.61,281.07,9609.0,261.9547,262.2719,261.8054,262.2346,9609.0
2021-06-11 10:25:00,281.0,281.04,280.79,281.03,3268.0,262.1693,262.2066,261.9733,262.1973,3268.0
2021-06-11 10:30:00,281.0,281.43,280.98,281.13,4822.0,262.1693,262.5705,262.1506,262.2906,4822.0
2021-06-11 10:35:00,281.17,281.43,280.77,280.77,6693.0,262.3279,262.5705,261.9547,261.9547,6693.0
2021-06-11 10:40:00,280.87,281.32,280.87,281.13,4803.0,262.048,262.4678,262.048,262.2906,4803.0
2021-06-11 10:45:00,281.17,281.42,281.12,281.17,2566.0,262.3279,262.5611,262.2812,262.3279,2566.0
2021-06-11 10:50:00,281.19,281.19,280.73,280.8,9498.0,262.3465,262.3465,261.9174,261.9827,9498.0
2021-06-11 10:55:00,280.78,280.81,280.64,280.64,1700.0,261.964,261.992,261.8334,261.8334,1700.0
2021-06-11 11:00:00,280.63,280.72,280.54,280.54,1810.0,261.8241,261.908,261.7401,261.7401,1810.0
2021-06-11 11:05:00,280.51,280.85,280.5,280.83,5676.0,261.7121,262.0293,261.7028,262.0107,5676.0
2021-06-11 11:10:00,280.89,281.06,280.74,280.96,3670.0,262.0666,262.2253,261.9267,262.132,3670.0
2021-06-11 11:15:00,280.96,281.14,280.83,280.84,3245.0,262.132,262.2999,262.0107,262.02,3245.0
2021-06-11 11:20:00,280.79,281.02,280.67,280.72,12512.0,261.9733,262.1879,261.8614,261.908,12512.0
2021-06-11 11:25:00,280.75,281.26,280.65,281.26,7872.0,261.936,262.4119,261.8427,262.4119,7872.0
2021-06-11 11:30:00,281.24,281.59,281.22,281.59,7881.0,262.3932,262.7197,262.3745,262.7197,7881.0
2021-06-11 11:35:00,281.39,281.66,281.37,281.51,3746.0,262.5331,262.785,262.5145,262.6451,3746.0
2021-06-11 11:40:00,281.48,281.64,281.48,281.55,1719.0,262.6171,262.7664,262.6171,262.6824,1719.0
2021-06-11 11:45:00,281.47,281.86,281.47,281.78,5359.0,262.6078,262.9716,262.6078,262.897,5359.0
2021-06-11 11:50:00,281.73,281.74,281.59,281.64,3459.0,262.8504,262.8597,262.7197,262.7664,3459.0
2021-06-11 11:55:00,281.55,281.62,281.35,281.36,2085.0,262.6824,262.7477,262.4958,262.5051,2085.0
2021-06-11 12:00:00,281.41,281.5,281.05,281.15,3900.0,262.5518,262.6358,262.2159,262.3092,3900.0
2021-06-11 12:05:00,281.15,281.17,280.88,280.88,3622.0,262.3092,262.3279,262.0573,262.0573,3622.0
2021-06-11 12:10:00,280.94,281.31,280.94,281.31,6761.0,262.1133,262.4585,262.1133,262.4585,6761.0
2021-06-11 12:15:00,281.28,281.34,281.16,281.3,5933.0,262.4305,262.4865,262.3186,262.4492,5933.0
2021-06-11 12:20:00,281.26,281.36,281.03,281.04,3233.0,262.4119,262.5051,262.1973,262.2066,3233.0
2021-06-11 12:25:00,281.1,281.27,280.94,281.2,2203.0,262.2626,262.4212,262.1133,262.3559,2203.0
2021-06-11 12:30:00,281.26,281.44,280.97,281.44,3901.0,262.4119,262.5798,262.1413,262.5798,3901.0
2021-06-11 12:35:00,281.39,281.53,281.22,281.26,4655.0,262.5331,262.6638,262.3745,262.4119,4655.0
2021-06-11 12:40:00,281.26,281.75,281.26,281.68,7724.0,262.4119,262.869,262.4119,262.8037,7724.0
2021-06-11 12:45:00,281.61,282.16,281.61,282.16,3110.0,262.7384,263.2515,262.7384,263.2515,3110.0
2021-06-11 12:50:00,282.21,282.65,282.14,282.65,11777.0,263.2982,263.7087,263.2329,263.7087,11777.0
2021-06-11 12:55:00,282.65,282.84,282.44,282.84,5542.0,263.7087,263.886,263.5128,263.886,5542.0
2021-06-11 13:00:00,282.81,282.93,282.49,282.5,4094.0,263.858,263.9699,263.5594,263.5688,4094.0
2021-06-11 13:05:00,282.59,282.67,282.52,282.63,10723.0,263.6527,263.7274,263.5874,263.69,10723.0
2021-06-11 13:10:00,282.75,282.8,282.64,282.76,4229.0,263.802,263.8486,263.6994,263.8113,4229.0
2021-06-11 13:15:00,282.8,282.89,282.7,282.75,5945.0,263.8486,263.9326,263.7554,263.802,5945.0
2021-06-11 13:20:00,282.74,282.76,282.53,282.54,3891.0,263.7927,263.8113,263.5967,263.6061,3891.0
2021-06-11 13:25:00,282.53,282.6,282.29,282.6,5514.0,263.5967,263.6621,263.3728,263.6621,5514.0
2021-06-11 13:30:00,282.61,282.84,282.52,282.75,3749.0,263.6714,263.886,263.5874,263.802,3749.0
2021-06-11 13:35:00,282.65,283.08,282.65,283.08,17017.0,263.7087,264.1099,263.7087,264.1099,17017.0
2021-06-11 13:40:00,283.08,283.26,282.84,282.99,5479.0,264.1099,264.2778,263.886,264.0259,5479.0
2021-06-11 13:45:00,282.92,282.98,282.6,282.92,7573.0,263.9606,264.0166,263.6621,263.9606,7573.0
2021-06-11 13:50:00,282.84,283.03,282.73,283.02,5139.0,263.886,264.0632,263.7833,264.0539,5139.0
2021-06-11 13:55:00,282.89,282.92,282.5,282.61,3968.0,263.9326,263.9606,263.5688,263.6714,3968.0
2021-06-11 14:00:00,282.64,282.7,282.49,282.65,8377.0,263.6994,263.7554,263.5594,263.7087,8377.0
2021-06-11 14:05:00,282.6,283.13,282.58,282.99,9861.0,263.6621,264.1565,263.6434,264.0259,9861.0
2021-06-11 14:10:00,282.93,283.05,282.75,282.93,4095.0,263.9699,264.0819,263.802,263.9699,4095.0
2021-06-11 14:15:00,283.0,283.0,282.54,282.69,3800.0,264.0352,264.0352,263.6061,263.746,3800.0
2021-06-11 14:20:00,282.54,282.81,282.43,282.81,8288.0,263.6061,263.858,263.5034,263.858,8288.0
2021-06-11 14:25:00,282.81,283.08,282.81,283.05,4464.0,263.858,264.1099,263.858,264.0819,4464.0
2021-06-11 14:30:00,283.05,283.32,283.04,283.32,9420.0,264.0819,264.3338,264.0726,264.3338,9420.0
2021-06-11 14:35:00,283.27,283.32,282.81,282.86,4424.0,264.2872,264.3338,263.858,263.9046,4424.0
2021-06-11 14:40:00,282.81,282.87,282.61,282.65,4218.0,263.858,263.914,263.6714,263.7087,4218.0
2021-06-11 14:45:00,282.75,283.03,282.75,283.03,2739.0,263.802,264.0632,263.802,264.0632,2739.0
2021-06-11 14:50:00,282.93,283.31,282.93,283.22,8598.0,263.9699,264.3245,263.9699,264.2405,8598.0
2021-06-11 14:55:00,283.19,283.51,283.15,283.51,6281.0,264.2125,264.5111,264.1752,264.5111,6281.0
2021-06-11 15:00:00,283.4,283.48,282.9,283.06,6430.0,264.4084,264.4831,263.9419,264.0912,6430.0
2021-06-11 15:05:00,283.01,283.11,282.76,283.01,5665.0,264.0446,264.1379,263.8113,264.0446,5665.0
2021-06-11 15:10:00,283.07,283.07,282.79,282.79,4510.0,264.1006,264.1006,263.8393,263.8393,4510.0
2021-06-11 15:15:00,282.79,282.9,282.7,282.9,4907.0,263.8393,263.9419,263.7554,263.9419,4907.0
2021-06-11 15:20:00,282.81,282.89,282.65,282.76,6215.0,263.858,263.9326,263.7087,263.8113,6215.0
2021-06-11 15:25:00,282.76,283.1,282.75,283.08,7145.0,263.8113,264.1285,263.802,264.1099,7145.0
2021-06-11 15:30:00,283.15,283.56,283.05,283.43,9329.0,264.1752,264.5577,264.0819,264.4364,9329.0
2021-06-11 15:35:00,283.49,283.63,283.05,283.06,13603.0,264.4924,264.623,264.0819,264.0912,13603.0
2021-06-11 15:40:00,283.06,283.08,282.69,282.92,14700.0,264.0912,264.1099,263.746,263.9606,14700.0
2021-06-11 15:45:00,282.86,283.46,282.86,282.99,17133.0,263.9046,264.4644,263.9046,264.0259,17133.0
2021-06-11 15:50:00,283.15,283.39,282.87,282.87,15234.0,264.1752,264.3991,263.914,263.914,15234.0
2021-06-11 15:55:00,283.04,284.23,283.04,284.18,103707.0,264.0726,265.1828,264.0726,265.1362,103707.0
2021-06-14 09:30:00,283.94,283.94,282.0,282.84,12072.0,264.9123,264.9123,263.1023,263.886,12072.0
2021-06-14 09:35:00,282.79,282.98,282.24,282.98,4340.0,263.8393,264.0166,263.3262,264.0166,4340.0
2021-06-14 09:40:00,282.0,282.83,282.0,282.71,4078.0,263.1023,263.8766,263.1023,263.7647,4078.0
2021-06-14 09:45:00,282.69,282.74,282.0,282.08,10712.0,263.746,263.7927,263.1023,263.1769,10712.0
2021-06-14 09:50:00,281.94,281.94,281.21,281.23,5935.0,263.0463,263.0463,262.3652,262.3839,5935.0
2021-06-14 09:55:00,281.23,281.66,281.0,281.0,10331.0,262.3839,262.785,262.1693,262.1693,10331.0
2021-06-14 10:00:00,281.35,281.69,281.07,281.6,6078.0,262.4958,262.813,262.2346,262.7291,6078.0
2021-06-14 10:05:00,281.21,281.35,281.0,281.25,8551.0,262.3652,262.4958,262.1693,262.4025,8551.0
2021-06-14 10:10:00,281.25,281.37,281.23,281.37,4773.0,262.4025,262.5145,262.3839,262.5145,4773.0
2021-06-14 10:15:00,281.36,281.42,280.61,280.72,13332.0,262.5051,262.5611,261.8054,261.908,13332.0
2021-06-14 10:20:00,280.69,280.85,280.49,280.8,9360.0,261.88,262.0293,261.6935,261.9827,9360.0
2021-06-14 10:25:00,280.72,280.93,280.27,280.54,6182.0,261.908,262.104,261.4882,261.7401,6182.0
2021-06-14 10:30:00,280.49,280.49,280.13,280.26,5391.0,261.6935,261.6935,261.3576,261.4789,5391.0
2021-06-14 10:35:00,280.25,280.91,280.14,280.91,7164.0,261.4695,262.0853,261.3669,262.0853,7164.0
2021-06-14 10:40:00,280.99,281.04,280.65,280.85,4770.0,262.1599,262.2066,261.8427,262.0293,4770.0
2021-06-14 10:45:00,280.96,280.97,280.74,280.81,4400.0,262.132,262.1413,261.9267,261.992,4400.0
2021-06-14 10:50:00,280.93,281.05,280.85,280.85,708.0,262.104,262.2159,262.0293,262.0293,708.0
2021-06-14 10:55:00,280.85,281.37,280.75,281.25,5051.0,262.0293,262.5145,261.936,262.4025,5051.0
2021-06-14 11:00:00,281.42,281.81,281.42,281.81,3351.0,262.5611,262.925,262.5611,262.925,3351.0
2021-06-14 11:05:00,281.71,281.72,281.4,281.49,4202.0,262.8317,262.841,262.5425,262.6264,4202.0
2021-06-14 11:10:00,281.48,281.58,280.97,280.97,4151.0,262.6171,262.7104,262.1413,262.1413,4151.0
2021-06-14 11:15:00,281.04,281.1,280.76,281.09,9433.0,262.2066,262.2626,261.9454,262.2532,9433.0
2021-06-14 11:20:00,281.12,281.2,280.98,281.1,3320.0,262.2812,262.3559,262.1506,262.2626,3320.0
2021-06-14 11:25:00,281.05,281.13,280.91,280.92,2905.0,262.2159,262.2906,262.0853,262.0946,2905.0
2021-06-14 11:30:00,280.84,280.85,280.46,280.69,4018.0,262.02,262.0293,261.6655,261.88,4018.0
2021-06-14 11:35:00,280.63,280.82,280.63,280.71,800.0,261.8241,262.0013,261.8241,261.8987,800.0
2021-06-14 11:40:00,280.36,280.46,280.15,280.15,700.0,261.5722,261.6655,261.3762,261.3762,700.0
2021-06-14 11:45:00,280.11,280.33,280.01,280.31,3703.0,261.3389,261.5442,261.2456,261.5255,3703.0
2021-06-14 11:50:00,280.31,280.63,280.26,280.59,3206.0,261.5255,261.8241,261.4789,261.7867,3206.0
2021-06-14 11:55:00,280.46,280.58,280.34,280.49,2825.0,261.6655,261.7774,261.5535,261.6935,2825.0
2021-06-14 12:00:00,280.54,280.72,280.46,280.72,4445.0,261.7401,261.908,261.6655,261.908,4445.0
2021-06-14 12:05:00,280.69,280.75,280.67,280.7,1010.0,261.88,261.936,261.8614,261.8894,1010.0
2021-06-14 12:10:00,280.58,280.87,280.58,280.86,1710.0,261.7774,262.048,261.7774,262.0387,1710.0
2021-06-14 12:15:00,280.8,280.86,280.51,280.51,1375.0,261.9827,262.0387,261.7121,261.7121,1375.0
2021-06-14 12:20:00,280.45,280.45,280.16,280.16,1100.0,261.6561,261.6561,261.3856,261.3856,1100.0
2021-06-14 12:25:00,280.16,280.28,280.16,280.24,2899.0,261.3856,261.4975,261.3856,261.4602,2899.0
2021-06-14 12:30:00,280.18,280.46,280.18,280.46,3676.0,261.4042,261.6655,261.4042,261.6655,3676.0
2021-06-14 12:35:00,280.48,280.7,280.33,280.39,2300.0,261.6841,261.8894,261.5442,261.6002,2300.0
2021-06-14 12:40:00,280.47,280.57,280.47,280.48,1397.0,261.6748,261.7681,261.6748,261.6841,1397.0
2021-06-14 12:45:00,280.44,280.48,280.33,280.38,1483.0,261.6468,261.6841,261.5442,261.5908,1483.0
2021-06-14 12:50:00,280.29,280.29,279.76,279.9,1398.0,261.5069,261.5069,261.0124,261.143,1398.0
2021-06-14 12:55:00,279.89,279.95,279.64,279.75,1522.0,261.1337,261.1896,260.9004,261.003,1522.0
2021-06-14 13:00:00,279.84,279.99,279.84,279.97,4348.0,261.087,261.227,261.087,261.2083,4348.0
2021-06-14 13:05:00,279.92,280.0,279.82,279.86,1666.0,261.1616,261.2363,261.0683,261.1057,1666.0
2021-06-14 13:10:00,279.71,279.81,279.52,279.81,3201.0,260.9657,261.059,260.7885,261.059,3201.0
2021-06-14 13:15:00,279.68,280.02,279.68,279.95,2300.0,260.9377,261.2549,260.9377,261.1896,2300.0
2021-06-14 13:20:00,279.63,279.66,279.31,279.65,15226.0,260.8911,260.9191,260.5925,260.9097,15226.0
2021-06-14 13:25:00,279.6,279.72,279.35,279.72,3451.0,260.8631,260.9751,260.6298,260.9751,3451.0
2021-06-14 13:30:00,279.7,279.97,279.66,279.94,3317.0,260.9564,261.2083,260.9191,261.1803,3317.0
2021-06-14 13:35:00,279.75,280.1,279.74,279.88,2902.0,261.003,261.3296,260.9937,261.1243,2902.0
2021-06-14 13:40:00,279.95,279.98,279.86,279.97,2898.0,261.1896,261.2176,261.1057,261.2083,2898.0
2021-06-14 13:45:00,280.05,280.05,279.76,279.76,1804.0,261.2829,261.2829,261.0124,261.0124,1804.0
2021-06-14 13:50:00,279.89,279.92,279.75,279.77,3408.0,261.1337,261.1616,261.003,261.0217,3408.0
2021-06-14 13:55:00,279.78,279.78,279.25,279.25,601.0,261.031,261.031,260.5365,260.5365,601.0
2021-06-14 14:00:00,279.22,279.43,279.22,279.41,5200.0,260.5086,260.7045,260.5086,260.6858,5200.0
2021-06-14 14:05:00,279.41,279.56,279.39,279.51,4029.0,260.6858,260.8258,260.6672,260.7791,4029.0
2021-06-14 14:10:00,279.66,279.66,279.54,279.61,2823.0,260.9191,260.9191,260.8071,260.8724,2823.0
2021-06-14 14:15:00,279.62,279.62,279.41,279.53,2107.0,260.8818,260.8818,260.6858,260.7978,2107.0
2021-06-14 14:20:00,279.52,279.55,279.4,279.55,2036.0,260.7885,260.8164,260.6765,260.8164,2036.0
2021-06-14 14:25:00,279.57,279.59,279.48,279.57,2247.0,260.8351,260.8538,260.7511,260.8351,2247.0
2021-06-14 14:30:00,279.55,279.8,279.55,279.75,2922.0,260.8164,261.0497,260.8164,261.003,2922.0
2021-06-14 14:35:00,279.75,279.77,279.61,279.66,2476.0,261.003,261.0217,260.8724,260.9191,2476.0
2021-06-14 14:40:00,279.79,280.08,279.79,280.07,3757.0,261.0404,261.3109,261.0404,261.3016,3757.0
2021-06-14 14:45:00,279.98,280.14,279.89,280.07,3106.0,261.2176,261.3669,261.1337,261.3016,3106.0
2021-06-14 14:50:00,280.03,280.13,280.03,280.12,1726.0,261.2643,261.3576,261.2643,261.3482,1726.0
2021-06-14 14:55:00,280.16,280.28,280.06,280.28,3508.0,261.3856,261.4975,261.2923,261.4975,3508.0
2021-06-14 15:00:00,280.28,280.33,279.92,279.94,1500.0,261.4975,261.5442,261.1616,261.1803,1500.0
2021-06-14 15:05:00,279.94,280.09,279.81,279.81,2249.0,261.1803,261.3203,261.059,261.059,2249.0
2021-06-14 15:10:00,279.88,279.95,279.67,279.67,2002.0,261.1243,261.1896,260.9284,260.9284,2002.0
2021-06-14 15:15:00,279.67,279.85,279.67,279.69,3409.0,260.9284,261.0963,260.9284,260.9471,3409.0
2021-06-14 15:20:00,279.62,279.99,279.62,279.93,5331.0,260.8818,261.227,260.8818,261.171,5331.0
2021-06-14 15:25:00,279.93,280.0,279.72,279.81,5792.0,261.171,261.2363,260.9751,261.059,5792.0
2021-06-14 15:30:00,279.76,279.96,279.76,279.94,5308.0,261.0124,261.199,261.0124,261.1803,5308.0
2021-06-14 15:35:00,279.91,280.07,279.88,279.99,6801.0,261.1523,261.3016,261.1243,261.227,6801.0
2021-06-14 15:40:00,280.08,280.31,279.83,280.2,14173.0,261.3109,261.5255,261.0777,261.4229,14173.0
2021-06-14 15:45:00,280.22,280.53,280.21,280.52,11509.0,261.4415,261.7308,261.4322,261.7214,11509.0
2021-06-14 15:50:00,280.55,280.89,280.55,280.8,14027.0,261.7494,262.0666,261.7494,261.9827,14027.0
2021-06-14 15:55:00,280.78,281.7,280.75,281.69,66399.0,261.964,262.8224,261.936,262.813,66399.0
2021-06-15 09:30:00,282.84,282.99,281.21,281.74,11828.0,263.886,264.0259,262.3652,262.8597,11828.0
2021-06-15 09:35:00,281.38,281.74,280.65,280.65,3900.0,262.5238,262.8597,261.8427,261.8427,3900.0
2021-06-15 09:40:00,280.75,280.76,280.06,280.06,9292.0,261.936,261.9454,261.2923,261.2923,9292.0
2021-06-15 09:45:00,279.92,280.51,279.89,280.01,3700.0,261.1616,261.7121,261.1337,261.2456,3700.0
2021-06-15 09:50:00,279.95,280.48,279.81,280.42,5829.0,261.1896,261.6841,261.059,261.6281,5829.0
2021-06-15 09:55:00,280.5,281.41,280.45,281.3,4547.0,261.7028,262.5518,261.6561,262.4492,4547.0
2021-06-15 10:00:00,281.29,281.61,281.25,281.37,2619.0,262.4398,262.7384,262.4025,262.5145,2619.0
2021-06-15 10:05:00,281.38,281.71,281.32,281.53,2978.0,262.5238,262.8317,262.4678,262.6638,2978.0
2021-06-15 10:10:00,281.66,281.66,281.16,281.16,1085.0,262.785,262.785,262.3186,262.3186,1085.0
2021-06-15 10:15:00,281.24,281.55,281.14,281.55,1215.0,262.3932,262.6824,262.2999,262.6824,1215.0
2021-06-15 10:20:00,281.44,281.51,281.08,281.3,4338.0,262.5798,262.6451,262.2439,262.4492,4338.0
2021-06-15 10:25:00,281.45,281.73,281.32,281.63,1200.0,262.5891,262.8504,262.4678,262.7571,1200.0
2021-06-15 10:30:00,281.59,282.02,281.56,281.93,2721.0,262.7197,263.1209,262.6917,263.037,2721.0
2021-06-15 10:35:00,281.77,282.08,281.77,281.89,1457.0,262.8877,263.1769,262.8877,262.9996,1457.0
2021-06-15 10:40:00,281.96,282.18,281.87,281.93,903.0,263.0649,263.2702,262.981,263.037,903.0
2021-06-15 10:45:00,282.16,282.16,281.82,282.03,2085.0,263.2515,263.2515,262.9343,263.1303,2085.0
2021-06-15 10:50:00,282.31,282.31,282.02,282.13,600.0,263.3915,263.3915,263.1209,263.2235,600.0
2021-06-15 10:55:00,282.24,282.33,282.03,282.14,1370.0,263.3262,263.4101,263.1303,263.2329,1370.0
2021-06-15 11:00:00,282.01,282.08,281.85,282.0,1701.0,263.1116,263.1769,262.9623,263.1023,1701.0
2021-06-15 11:05:00,282.11,282.25,282.11,282.19,400.0,263.2049,263.3355,263.2049,263.2795,400.0
2021-06-15 11:10:00,282.11,282.11,281.96,282.08,400.0,263.2049,263.2049,263.0649,263.1769,400.0
2021-06-15 11:15:00,282.16,282.82,282.16,282.65,2760.0,263.2515,263.8673,263.2515,263.7087,2760.0
2021-06-15 11:20:00,282.73,282.85,282.69,282.73,1610.0,263.7833,263.8953,263.746,263.7833,1610.0
2021-06-15 11:25:00,282.6,282.73,282.58,282.67,1483.0,263.6621,263.7833,263.6434,263.7274,1483.0
2021-06-15 11:30:00,282.5,282.5,282.35,282.5,1300.0,263.5688,263.5688,263.4288,263.5688,1300.0
2021-06-15 11:35:00,282.55,282.56,282.4,282.41,804.0,263.6154,263.6247,263.4755,263.4848,804.0
2021-06-15 11:40:00,282.47,282.79,282.32,282.73,3450.0,263.5408,263.8393,263.4008,263.7833,3450.0
2021-06-15 11:45:00,282.78,283.26,282.65,283.03,1200.0,263.83,264.2778,263.7087,264.0632,1200.0
2021-06-15 11:50:00,283.09,283.09,282.72,282.72,700.0,264.1192,264.1192,263.774,263.774,700.0
2021-06-15 11:55:00,282.85,283.31,282.85,283.26,3600.0,263.8953,264.3245,263.8953,264.2778,3600.0
2021-06-15 12:00:00,283.32,283.46,283.32,283.39,1905.0,264.3338,264.4644,264.3338,264.3991,1905.0
2021-06-15 12:05:00,283.59,283.59,283.45,283.45,812.0,264.5857,264.5857,264.4551,264.4551,812.0
2021-06-15 12:10:00,283.47,283.64,283.42,283.43,2839.0,264.4738,264.6324,264.4271,264.4364,2839.0
2021-06-15 12:15:00,283.46,283.58,283.36,283.53,4892.0,264.4644,264.5764,264.3711,264.5297,4892.0
2021-06-15 12:20:00,283.67,283.74,283.55,283.7,2000.0,264.6603,264.7257,264.5484,264.6883,2000.0
2021-06-15 12:25:00,283.62,283.73,283.51,283.68,1600.0,264.6137,264.7163,264.5111,264.6697,1600.0
2021-06-15 12:30:00,283.64,283.73,283.39,283.42,3300.0,264.6324,264.7163,264.3991,264.4271,3300.0
2021-06-15 12:35:00,283.48,283.6,283.34,283.6,2900.0,264.4831,264.595,264.3525,264.595,2900.0
2021-06-15 12:40:00,283.61,283.61,283.01,283.13,5800.0,264.6044,264.6044,264.0446,264.1565,5800.0
2021-06-15 12:45:00,283.27,283.47,283.13,283.37,2700.0,264.2872,264.4738,264.1565,264.3805,2700.0
2021-06-15 12:50:00,283.46,283.63,283.28,283.28,2878.0,264.4644,264.623,264.2965,264.2965,2878.0
2021-06-15 12:55:00,283.34,283.38,283.21,283.34,1910.0,264.3525,264.3898,264.2312,264.3525,1910.0
2021-06-15 13:00:00,283.33,283.57,283.33,283.38,3208.0,264.3431,264.567,264.3431,264.3898,3208.0
2021-06-15 13:05:00,283.45,283.68,283.45,283.67,2201.0,264.4551,264.6697,264.4551,264.6603,2201.0
2021-06-15 13:10:00,283.54,283.68,283.53,283.66,1292.0,264.5391,264.6697,264.5297,264.651,1292.0
2021-06-15 13:15:00,283.41,283.68,283.41,283.47,2601.0,264.4178,264.6697,264.4178,264.4738,2601.0
2021-06-15 13:20:00,283.61,283.72,283.5,283.67,1922.0,264.6044,264.707,264.5017,264.6603,1922.0
2021-06-15 13:25:00,283.59,283.59,283.34,283.34,1074.0,264.5857,264.5857,264.3525,264.3525,1074.0
2021-06-15 13:30:00,283.3,283.46,283.22,283.46,2529.0,264.3151,264.4644,264.2405,264.4644,2529.0
2021-06-15 13:35:00,283.49,283.65,283.47,283.47,1941.0,264.4924,264.6417,264.4738,264.4738,1941.0
2021-06-15 13:40:00,283.57,283.65,283.36,283.56,2200.0,264.567,264.6417,264.3711,264.5577,2200.0
2021-06-15 13:45:00,283.25,283.61,283.25,283.6,3301.0,264.2685,264.6044,264.2685,264.595,3301.0
2021-06-15 13:50:00,283.61,283.68,283.51,283.67,3350.0,264.6044,264.6697,264.5111,264.6603,3350.0
2021-06-15 13:55:00,283.67,283.77,283.48,283.51,3009.0,264.6603,264.7536,264.4831,264.5111,3009.0
2021-06-15 14:00:00,283.48,283.87,283.48,283.85,4522.0,264.4831,264.8469,264.4831,264.8283,4522.0
2021-06-15 14:05:00,283.79,283.96,283.72,283.94,2209.0,264.7723,264.9309,264.707,264.9123,2209.0
2021-06-15 14:10:00,283.88,283.88,283.63,283.63,1876.0,264.8563,264.8563,264.623,264.623,1876.0
2021-06-15 14:15:00,283.66,283.67,283.34,283.35,2100.0,264.651,264.6603,264.3525,264.3618,2100.0
2021-06-15 14:20:00,283.53,283.54,283.06,283.25,8000.0,264.5297,264.5391,264.0912,264.2685,8000.0
2021-06-15 14:25:00,283.19,283.54,283.19,283.48,44876.0,264.2125,264.5391,264.2125,264.4831,44876.0
2021-06-15 14:30:00,283.48,283.59,283.38,283.5,18850.0,264.4831,264.5857,264.3898,264.5017,18850.0
2021-06-15 14:35:00,283.44,283.92,283.36,283.92,30487.0,264.4458,264.8936,264.3711,264.8936,30487.0
2021-06-15 14:40:00,283.82,284.19,283.81,284.19,3118.0,264.8003,265.1455,264.791,265.1455,3118.0
2021-06-15 14:45:00,284.12,284.4,284.09,284.11,6028.0,265.0802,265.3414,265.0522,265.0709,6028.0
2021-06-15 14:50:00,284.15,284.35,284.02,284.34,6300.0,265.1082,265.2948,264.9869,265.2854,6300.0
2021-06-15 14:55:00,284.38,284.44,283.93,283.98,2325.0,265.3228,265.3787,264.9029,264.9496,2325.0
2021-06-15 15:00:00,283.72,283.84,283.34,283.37,2401.0,264.707,264.819,264.3525,264.3805,2401.0
2021-06-15 15:05:00,283.31,283.85,283.15,283.73,8112.0,264.3245,264.8283,264.1752,264.7163,8112.0
2021-06-15 15:10:00,283.82,283.85,283.57,283.57,2244.0,264.8003,264.8283,264.567,264.567,2244.0
2021-06-15 15:15:00,283.75,283.96,283.62,283.64,3729.0,264.735,264.9309,264.6137,264.6324,3729.0
2021-06-15 15:20:00,283.6,283.75,283.39,283.75,8900.0,264.595,264.735,264.3991,264.735,8900.0
2021-06-15 15:25:00,283.64,283.79,283.32,283.63,13506.0,264.6324,264.7723,264.3338,264.623,13506.0
2021-06-15 15:30:00,283.63,283.86,282.79,282.79,9682.0,264.623,264.8376,263.8393,263.8393,9682.0
2021-06-15 15:35:00,282.96,282.96,282.72,282.94,5074.0,263.9979,263.9979,263.774,263.9793,5074.0
2021-06-15 15:40:00,282.92,282.98,282.72,282.94,4743.0,263.9606,264.0166,263.774,263.9793,4743.0
2021-06-15 15:45:00,282.98,283.4,282.86,283.06,8769.0,264.0166,264.4084,263.9046,264.0912,8769.0
2021-06-15 15:50:00,283.25,283.28,283.0,283.15,11919.0,264.2685,264.2965,264.0352,264.1752,11919.0
2021-06-15 15:55:00,283.02,284.19,283.01,284.02,88950.0,264.0539,265.1455,264.0446,264.9869,88950.0
2021-06-16 09:30:00,284.0,284.1,283.28,283.38,12236.0,264.9682,265.0615,264.2965,264.3898,12236.0
2021-06-16 09:35:00,283.24,284.16,283.23,284.16,4097.0,264.2592,265.1175,264.2498,265.1175,4097.0
2021-06-16 09:40:00,284.37,284.77,284.32,284.59,7161.0,265.3134,265.6866,265.2668,265.5187,7161.0
2021-06-16 09:45:00,284.8,284.8,283.4,283.73,71705.0,265.7146,265.7146,264.4084,264.7163,71705.0
2021-06-16 09:50:00,283.6,284.39,283.34,284.29,26964.0,264.595,265.3321,264.3525,265.2388,26964.0
2021-06-16 09:55:00,284.19,284.52,284.13,284.41,11679.0,265.1455,265.4534,265.0895,265.3508,11679.0
2021-06-16 10:00:00,284.31,284.75,284.05,284.75,16020.0,265.2575,265.668,265.0149,265.668,16020.0
2021-06-16 10:05:00,284.74,284.91,284.53,284.53,5167.0,265.6586,265.8173,265.4627,265.4627,5167.0
2021-06-16 10:10:00,284.49,284.72,284.49,284.61,5425.0,265.4254,265.64,265.4254,265.5374,5425.0
2021-06-16 10:15:00,284.54,284.65,284.43,284.57,3111.0,265.472,265.5747,265.3694,265.5,3111.0
2021-06-16 10:20:00,284.56,284.82,284.56,284.73,35888.0,265.4907,265.7333,265.4907,265.6493,35888.0
2021-06-16 10:25:00,284.75,285.1,284.66,285.1,47500.0,265.668,265.9945,265.584,265.9945,47500.0
2021-06-16 10:30:00,285.06,285.2,284.87,285.16,12933.0,265.9572,266.0878,265.7799,266.0505,12933.0
2021-06-16 10:35:00,285.09,285.13,284.84,285.13,3223.0,265.9852,266.0225,265.7519,266.0225,3223.0
2021-06-16 10:40:00,285.16,285.26,284.89,285.2,8768.0,266.0505,266.1438,265.7986,266.0878,8768.0
2021-06-16 10:45:00,285.25,285.41,285.04,285.04,3434.0,266.1345,266.2837,265.9385,265.9385,3434.0
2021-06-16 10:50:00,285.02,285.15,284.97,285.15,2550.0,265.9199,266.0412,265.8732,266.0412,2550.0
2021-06-16 10:55:00,285.04,285.11,284.89,285.02,11000.0,265.9385,266.0038,265.7986,265.9199,11000.0
2021-06-16 11:00:00,285.04,285.04,284.66,284.68,6001.0,265.9385,265.9385,265.584,265.6027,6001.0
2021-06-16 11:05:00,284.73,285.19,284.7,284.99,15868.0,265.6493,266.0785,265.6213,265.8919,15868.0
2021-06-16 11:10:00,284.97,285.38,284.96,285.38,8386.0,265.8732,266.2558,265.8639,266.2558,8386.0
2021-06-16 11:15:00,285.35,285.6,285.35,285.49,3619.0,266.2278,266.461,266.2278,266.3584,3619.0
2021-06-16 11:20:00,285.58,285.68,285.46,285.46,1243.0,266.4424,266.5357,266.3304,266.3304,1243.0
2021-06-16 11:25:00,285.66,285.66,285.43,285.55,5755.0,266.517,266.517,266.3024,266.4144,5755.0
2021-06-16 11:30:00,285.58,285.75,285.41,285.75,4957.0,266.4424,266.601,266.2837,266.601,4957.0
2021-06-16 11:35:00,285.75,285.93,285.62,285.65,3565.0,266.601,266.7689,266.4797,266.5077,3565.0
2021-06-16 11:40:00,285.71,285.84,285.66,285.84,2330.0,266.5636,266.6849,266.517,266.6849,2330.0
2021-06-16 11:45:00,285.65,285.65,285.28,285.35,11579.0,266.5077,266.5077,266.1625,266.2278,11579.0
2021-06-16 11:50:00,285.31,285.33,285.05,285.05,2418.0,266.1904,266.2091,265.9479,265.9479,2418.0
2021-06-16 11:55:00,284.96,285.4,284.96,285.24,2727.0,265.8639,266.2744,265.8639,266.1251,2727.0
2021-06-16 12:00:00,285.27,285.53,285.24,285.41,5542.0,266.1531,266.3957,266.1251,266.2837,5542.0
2021-06-16 12:05:00,285.41,285.81,285.4,285.56,24816.0,266.2837,266.6569,266.2744,266.4237,24816.0
2021-06-16 12:10:00,285.7,285.7,285.3,285.41,3801.0,266.5543,266.5543,266.1811,266.2837,3801.0
2021-06-16 12:15:00,285.39,285.42,285.08,285.08,1607.0,266.2651,266.2931,265.9759,265.9759,1607.0
2021-06-16 12:20:00,285.17,285.24,285.05,285.06,3352.0,266.0598,266.1251,265.9479,265.9572,3352.0
2021-06-16 12:25:00,285.05,285.06,284.69,284.79,3202.0,265.9479,265.9572,265.612,265.7053,3202.0
2021-06-16 12:30:00,284.67,284.67,284.32,284.32,7542.0,265.5933,265.5933,265.2668,265.2668,7542.0
2021-06-16 12:35:00,284.32,284.43,284.07,284.07,2529.0,265.2668,265.3694,265.0335,265.0335,2529.0
2021-06-16 12:40:00,284.03,284.69,283.97,284.69,38961.0,264.9962,265.612,264.9402,265.612,38961.0
2021-06-16 12:45:00,284.56,284.56,284.29,284.44,1236.0,265.4907,265.4907,265.2388,265.3787,1236.0
2021-06-16 12:50:00,284.29,284.29,284.08,284.13,1206.0,265.2388,265.2388,265.0429,265.0895,1206.0
2021-06-16 12:55:00,284.13,284.13,283.74,283.74,2200.0,265.0895,265.0895,264.7257,264.7257,2200.0
2021-06-16 13:00:00,283.76,283.88,283.71,283.76,2404.0,264.7443,264.8563,264.6977,264.7443,2404.0
2021-06-16 13:05:00,283.64,283.73,283.45,283.45,2047.0,264.6324,264.7163,264.4551,264.4551,2047.0
2021-06-16 13:10:00,283.55,283.74,283.48,283.68,2602.0,264.5484,264.7257,264.4831,264.6697,2602.0
2021-06-16 13:15:00,283.6,283.68,283.36,283.37,3035.0,264.595,264.6697,264.3711,264.3805,3035.0
2021-06-16 13:20:00,283.41,283.51,283.01,283.01,9127.0,264.4178,264.5111,264.0446,264.0446,9127.0
2021-06-16 13:25:00,282.92,283.09,282.85,283.09,3021.0,263.9606,264.1192,263.8953,264.1192,3021.0
2021-06-16 13:30:00,283.07,283.32,283.01,283.01,3089.0,264.1006,264.3338,264.0446,264.0446,3089.0
2021-06-16 13:35:00,283.02,283.07,282.56,283.02,4134.0,264.0539,264.1006,263.6247,264.0539,4134.0
2021-06-16 13:40:00,283.03,283.08,282.9,282.99,4146.0,264.0632,264.1099,263.9419,264.0259,4146.0
2021-06-16 13:45:00,282.76,282.76,282.06,282.11,4525.0,263.8113,263.8113,263.1582,263.2049,4525.0
2021-06-16 13:50:00,282.09,282.5,282.05,282.4,4909.0,263.1862,263.5688,263.1489,263.4755,4909.0
2021-06-16 13:55:00,282.47,282.55,282.38,282.48,2781.0,263.5408,263.6154,263.4568,263.5501,2781.0
2021-06-16 14:00:00,282.35,282.35,281.24,281.95,10316.0,263.4288,263.4288,262.3932,263.0556,10316.0
2021-06-16 14:05:00,281.97,283.05,281.97,282.84,76304.0,263.0743,264.0819,263.0743,263.886,76304.0
2021-06-16 14:10:00,282.85,282.96,282.16,282.17,9889.0,263.8953,263.9979,263.2515,263.2609,9889.0
2021-06-16 14:15:00,282.11,282.11,281.63,281.81,6148.0,263.2049,263.2049,262.7571,262.925,6148.0
2021-06-16 14:20:00,281.79,282.86,281.75,282.31,17432.0,262.9063,263.9046,262.869,263.3915,17432.0
2021-06-16 14:25:00,282.3,282.6,282.15,282.36,36401.0,263.3822,263.6621,263.2422,263.4381,36401.0
2021-06-16 14:30:00,282.31,283.07,282.12,282.74,16088.0,263.3915,264.1006,263.2142,263.7927,16088.0
2021-06-16 14:35:00,282.78,283.0,282.54,282.71,6900.0,263.83,264.0352,263.6061,263.7647,6900.0
2021-06-16 14:40:00,282.85,282.85,282.44,282.44,8080.0,263.8953,263.8953,263.5128,263.5128,8080.0
2021-06-16 14:45:00,282.33,282.94,282.27,282.8,10258.0,263.4101,263.9793,263.3542,263.8486,10258.0
2021-06-16 14:50:00,282.84,283.14,282.75,283.0,12100.0,263.886,264.1659,263.802,264.0352,12100.0
2021-06-16 14:55:00,282.99,283.41,282.87,283.19,7553.0,264.0259,264.4178,263.914,264.2125,7553.0
2021-06-16 15:00:00,283.18,283.33,282.8,282.85,4100.0,264.2032,264.3431,263.8486,263.8953,4100.0
2021-06-16 15:05:00,282.71,283.0,282.39,282.51,24652.0,263.7647,264.0352,263.4661,263.5781,24652.0
2021-06-16 15:10:00,282.46,282.65,282.38,282.38,5906.0,263.5314,263.7087,263.4568,263.4568,5906.0
2021-06-16 15:15:00,282.44,282.83,282.38,282.83,5782.0,263.5128,263.8766,263.4568,263.8766,5782.0
2021-06-16 15:20:00,282.85,282.85,282.27,282.53,3424.0,263.8953,263.8953,263.3542,263.5967,3424.0
2021-06-16 15:25:00,282.48,282.7,282.25,282.4,10397.0,263.5501,263.7554,263.3355,263.4755,10397.0
2021-06-16 15:30:00,282.49,283.01,282.49,282.75,13751.0,263.5594,264.0446,263.5594,263.802,13751.0
2021-06-16 15:35:00,282.71,282.73,282.09,282.44,18610.0,263.7647,263.7833,263.1862,263.5128,18610.0
2021-06-16 15:40:00,282.38,282.54,282.16,282.21,19621.0,263.4568,263.6061,263.2515,263.2982,19621.0
2021-06-16 15:45:00,282.21,282.79,282.2,282.22,16455.0,263.2982,263.8393,263.2889,263.3075,16455.0
2021-06-16 15:50:00,282.23,282.72,282.11,282.25,30683.0,263.3168,263.774,263.2049,263.3355,30683.0
2021-06-16 15:55:00,282.32,283.19,282.26,283.14,132845.0,263.4008,264.2125,263.3448,264.1659,132845.0
2021-06-17 09:30:00,283.19,283.19,282.32,282.32,8974.0,264.2125,264.2125,263.4008,263.4008,8974.0
2021-06-17 09:35:00,282.31,282.76,281.93,281.99,4688.0,263.3915,263.8113,263.037,263.0929,4688.0
2021-06-17 09:40:00,282.01,282.13,280.44,280.96,8476.0,263.1116,263.2235,261.6468,262.132,8476.0
2021-06-17 09:45:00,280.76,280.76,280.25,280.25,2892.0,261.9454,261.9454,261.4695,261.4695,2892.0
2021-06-17 09:50:00,280.25,280.64,280.04,280.22,6075.0,261.4695,261.8334,261.2736,261.4415,6075.0
2021-06-17 09:55:00,280.06,280.06,278.85,278.85,4100.0,261.2923,261.2923,260.1634,260.1634,4100.0
2021-06-17 10:00:00,278.92,280.29,278.91,279.51,13922.0,260.2287,261.5069,260.2193,260.7791,13922.0
2021-06-17 10:05:00,279.6,279.73,278.15,278.48,6100.0,260.8631,260.9844,259.5103,259.8181,6100.0
2021-06-17 10:10:00,278.47,278.58,277.6,278.18,3966.0,259.8088,259.9114,258.9971,259.5383,3966.0
2021-06-17 10:15:00,278.17,278.17,277.56,277.87,3720.0,259.5289,259.5289,258.9598,259.249,3720.0
2021-06-17 10:20:00,277.67,277.78,277.38,277.6,3560.0,259.0624,259.1651,258.7919,258.9971,3560.0
2021-06-17 10:25:00,277.51,277.51,277.0,277.11,4483.0,258.9132,258.9132,258.4373,258.54,4483.0
2021-06-17 10:30:00,277.03,277.55,277.02,277.55,7549.0,258.4653,258.9505,258.456,258.9505,7549.0
2021-06-17 10:35:00,277.41,277.99,277.41,277.55,4103.0,258.8199,259.361,258.8199,258.9505,4103.0
2021-06-17 10:40:00,277.6,277.64,276.84,276.84,6496.0,258.9971,259.0344,258.288,258.288,6496.0
2021-06-17 10:45:00,276.83,276.99,276.35,276.44,5607.0,258.2787,258.428,257.8309,257.9149,5607.0
2021-06-17 10:50:00,276.55,276.66,275.74,275.74,3229.0,258.0175,258.1201,257.2618,257.2618,3229.0
2021-06-17 10:55:00,275.58,275.72,274.57,274.58,4912.0,257.1125,257.2431,256.1702,256.1795,4912.0
2021-06-17 11:00:00,274.56,274.84,274.24,274.41,8585.0,256.1608,256.4221,255.8623,256.0209,8585.0
2021-06-17 11:05:00,274.31,274.38,273.37,273.42,2645.0,255.9276,255.9929,255.0506,255.0972,2645.0
2021-06-17 11:10:00,273.43,273.53,272.74,272.74,7833.0,255.1066,255.1999,254.4628,254.4628,7833.0
2021-06-17 11:15:00,272.71,272.95,272.03,272.41,10449.0,254.4348,254.6587,253.8004,254.1549,10449.0
2021-06-17 11:20:00,272.63,272.93,272.28,272.81,4897.0,254.3602,254.6401,254.0336,254.5281,4897.0
2021-06-17 11:25:00,272.95,273.31,272.94,273.26,2235.0,254.6587,254.9946,254.6494,254.948,2235.0
2021-06-17 11:30:00,273.21,273.44,272.89,272.89,3349.0,254.9013,255.1159,254.6028,254.6028,3349.0
2021-06-17 11:35:00,272.79,272.93,272.05,272.87,4186.0,254.5095,254.6401,253.819,254.5841,4186.0
2021-06-17 11:40:00,272.81,273.07,272.55,272.58,10479.0,254.5281,254.7707,254.2855,254.3135,10479.0
2021-06-17 11:45:00,272.33,272.87,272.33,272.69,11562.0,254.0803,254.5841,254.0803,254.4162,11562.0
2021-06-17 11:50:00,272.67,272.67,272.03,272.22,12691.0,254.3975,254.3975,253.8004,253.9777,12691.0
2021-06-17 11:55:00,272.25,272.68,271.34,271.35,20656.0,254.0056,254.4068,253.1566,253.166,20656.0
2021-06-17 12:00:00,271.44,271.54,270.6,270.61,11713.0,253.2499,253.3432,252.4662,252.4755,11713.0
2021-06-17 12:05:00,270.6,270.92,270.55,270.66,6154.0,252.4662,252.7648,252.4196,252.5222,6154.0
2021-06-17 12:10:00,270.75,270.84,270.34,270.65,5954.0,252.6062,252.6901,252.2236,252.5129,5954.0
2021-06-17 12:15:00,270.57,270.57,269.33,269.49,7886.0,252.4382,252.4382,251.2813,251.4306,7886.0
2021-06-17 12:20:00,269.34,269.41,268.97,269.04,5966.0,251.2906,251.356,250.9454,251.0108,5966.0
2021-06-17 12:25:00,269.17,269.83,269.14,269.66,7594.0,251.132,251.7478,251.1041,251.5892,7594.0
2021-06-17 12:30:00,269.5,269.87,269.29,269.87,10634.0,251.4399,251.7851,251.244,251.7851,10634.0
2021-06-17 12:35:00,269.93,270.13,269.81,269.96,4561.0,251.8411,252.0277,251.7292,251.8691,4561.0
2021-06-17 12:40:00,270.01,270.48,269.98,270.26,3969.0,251.9157,252.3543,251.8878,252.149,3969.0
2021-06-17 12:45:00,270.32,270.55,270.14,270.5,8374.0,252.205,252.4196,252.037,252.3729,8374.0
2021-06-17 12:50:00,270.4,270.48,270.03,270.23,9307.0,252.2796,252.3543,251.9344,252.121,9307.0
2021-06-17 12:55:00,270.23,270.65,270.01,270.55,8111.0,252.121,252.5129,251.9157,252.4196,8111.0
2021-06-17 13:00:00,270.55,271.51,270.5,271.2,8584.0,252.4196,253.3152,252.3729,253.026,8584.0
2021-06-17 13:05:00,271.23,271.23,270.76,271.05,4103.0,253.054,253.054,252.6155,252.8861,4103.0
2021-06-17 13:10:00,271.02,271.9,270.99,271.84,11193.0,252.8581,253.6791,252.8301,253.6231,11193.0
2021-06-17 13:15:00,271.88,272.19,271.39,272.03,7314.0,253.6604,253.9497,253.2033,253.8004,7314.0
2021-06-17 13:20:00,272.03,272.11,271.33,271.33,7299.0,253.8004,253.875,253.1473,253.1473,7299.0
2021-06-17 13:25:00,271.43,272.03,271.36,271.95,3600.0,253.2406,253.8004,253.1753,253.7257,3600.0
2021-06-17 13:30:00,271.89,272.4,271.82,272.31,3789.0,253.6698,254.1456,253.6045,254.0616,3789.0
2021-06-17 13:35:00,272.28,272.46,272.17,272.34,5933.0,254.0336,254.2016,253.931,254.0896,5933.0
2021-06-17 13:40:00,272.27,272.64,272.05,272.49,4164.0,254.0243,254.3695,253.819,254.2296,4164.0
2021-06-17 13:45:00,272.5,272.5,272.01,272.11,3050.0,254.2389,254.2389,253.7817,253.875,3050.0
2021-06-17 13:50:00,272.24,272.34,272.08,272.08,3843.0,253.9963,254.0896,253.847,253.847,3843.0
2021-06-17 13:55:00,272.05,272.22,271.72,272.22,2415.0,253.819,253.9777,253.5112,253.9777,2415.0
2021-06-17 14:00:00,272.13,272.25,271.71,272.07,4620.0,253.8937,254.0056,253.5018,253.8377,4620.0
2021-06-17 14:05:00,272.1,272.31,271.44,271.44,4600.0,253.8657,254.0616,253.2499,253.2499,4600.0
2021-06-17 14:10:00,271.63,271.84,271.52,271.56,2889.0,253.4272,253.6231,253.3246,253.3619,2889.0
2021-06-17 14:15:00,271.53,271.61,271.22,271.27,2415.0,253.3339,253.4085,253.0447,253.0913,2415.0
2021-06-17 14:20:00,271.22,271.72,271.14,271.59,5432.0,253.0447,253.5112,252.97,253.3899,5432.0
2021-06-17 14:25:00,271.72,272.03,271.53,271.82,4763.0,253.5112,253.8004,253.3339,253.6045,4763.0
2021-06-17 14:30:00,271.76,271.79,271.37,271.46,4263.0,253.5485,253.5765,253.1846,253.2686,4263.0
2021-06-17 14:35:00,271.32,271.36,271.2,271.28,3203.0,253.138,253.1753,253.026,253.1006,3203.0
2021-06-17 14:40:00,271.27,271.81,271.27,271.41,4932.0,253.0913,253.5951,253.0913,253.2219,4932.0
2021-06-17 14:45:00,271.46,271.57,271.24,271.34,4811.0,253.2686,253.3712,253.0633,253.1566,4811.0
2021-06-17 14:50:00,271.25,271.32,271.03,271.09,3650.0,253.0727,253.138,252.8674,252.9234,3650.0
2021-06-17 14:55:00,271.14,271.36,271.1,271.27,5706.0,252.97,253.1753,252.9327,253.0913,5706.0
2021-06-17 15:00:00,271.3,271.66,271.02,271.66,5433.0,253.1193,253.4552,252.8581,253.4552,5433.0
2021-06-17 15:05:00,271.7,271.75,271.44,271.55,3914.0,253.4925,253.5391,253.2499,253.3525,3914.0
2021-06-17 15:10:00,271.67,271.84,271.54,271.79,4203.0,253.4645,253.6231,253.3432,253.5765,4203.0
2021-06-17 15:15:00,271.76,271.76,271.45,271.71,5913.0,253.5485,253.5485,253.2593,253.5018,5913.0
2021-06-17 15:20:00,271.81,272.05,271.59,271.59,5429.0,253.5951,253.819,253.3899,253.3899,5429.0
2021-06-17 15:25:00,271.67,271.95,271.66,271.85,7947.0,253.4645,253.7257,253.4552,253.6324,7947.0
2021-06-17 15:30:00,271.78,272.09,271.6,271.93,9963.0,253.5671,253.8564,253.3992,253.7071,9963.0
2021-06-17 15:35:00,271.94,272.27,271.91,272.22,9352.0,253.7164,254.0243,253.6884,253.9777,9352.0
2021-06-17 15:40:00,272.18,272.3,271.75,271.81,7022.0,253.9403,254.0523,253.5391,253.5951,7022.0
2021-06-17 15:45:00,271.69,271.79,271.44,271.71,13335.0,253.4832,253.5765,253.2499,253.5018,13335.0
2021-06-17 15:50:00,271.69,271.84,271.11,271.35,19848.0,253.4832,253.6231,252.942,253.166,19848.0
2021-06-17 15:55:00,271.5,271.51,270.91,270.99,58550.0,253.3059,253.3152,252.7554,252.8301,58550.0
2021-06-18 09:30:00,267.28,268.55,266.77,267.26,73310.0,249.3687,250.5536,248.8929,249.35,73310.0
2021-06-18 09:35:00,267.05,268.51,266.94,268.36,11059.0,249.1541,250.5163,249.0515,250.3763,11059.0
2021-06-18 09:40:00,268.45,269.64,268.41,269.63,4629.0,250.4603,251.5705,250.423,251.5612,4629.0
2021-06-18 09:45:00,269.41,269.61,268.17,268.35,2400.0,251.356,251.5426,250.1991,250.367,2400.0
2021-06-18 09:50:00,268.61,268.7,267.01,267.95,8412.0,250.6096,250.6935,249.1168,249.9938,8412.0
2021-06-18 09:55:00,268.13,268.65,267.87,268.22,7787.0,250.1617,250.6469,249.9192,250.2457,7787.0
2021-06-18 10:00:00,268.47,268.47,266.86,266.86,5052.0,250.4789,250.4789,248.9768,248.9768,5052.0
2021-06-18 10:05:00,267.08,267.9,266.99,267.86,6417.0,249.1821,249.9471,249.0981,249.9098,6417.0
2021-06-18 10:10:00,267.8,268.49,267.64,267.93,7220.0,249.8538,250.4976,249.7046,249.9751,7220.0
2021-06-18 10:15:00,267.76,268.09,267.68,267.68,7706.0,249.8165,250.1244,249.7419,249.7419,7706.0
2021-06-18 10:20:00,267.85,268.26,267.74,267.96,18417.0,249.9005,250.283,249.7979,250.0031,18417.0
2021-06-18 10:25:00,268.19,268.71,268.19,268.53,4726.0,250.2177,250.7029,250.2177,250.5349,4726.0
2021-06-18 10:30:00,268.65,269.25,268.31,269.19,6223.0,250.6469,251.2067,250.3297,251.1507,6223.0
2021-06-18 10:35:00,269.25,269.71,269.25,269.56,4237.0,251.2067,251.6359,251.2067,251.4959,4237.0
2021-06-18 10:40:00,269.45,269.6,269.26,269.6,3300.0,251.3933,251.5332,251.216,251.5332,3300.0
2021-06-18 10:45:00,269.61,269.8,269.43,269.61,5535.0,251.5426,251.7198,251.3746,251.5426,5535.0
2021-06-18 10:50:00,269.61,269.87,269.31,269.31,10153.0,251.5426,251.7851,251.2627,251.2627,10153.0
2021-06-18 10:55:00,269.51,269.78,269.24,269.43,4342.0,251.4493,251.7012,251.1973,251.3746,4342.0
2021-06-18 11:00:00,269.41,269.41,268.69,268.96,4816.0,251.356,251.356,250.6842,250.9361,4816.0
2021-06-18 11:05:00,269.15,269.4,268.87,268.99,3554.0,251.1134,251.3466,250.8521,250.9641,3554.0
2021-06-18 11:10:00,268.91,269.45,268.91,269.24,1874.0,250.8895,251.3933,250.8895,251.1973,1874.0
2021-06-18 11:15:00,269.24,269.64,269.11,269.63,3380.0,251.1973,251.5705,251.0761,251.5612,3380.0
2021-06-18 11:20:00,269.63,270.13,269.52,270.09,5941.0,251.5612,252.0277,251.4586,251.9904,5941.0
2021-06-18 11:25:00,270.27,270.32,269.79,269.8,4238.0,252.1583,252.205,251.7105,251.7198,4238.0
2021-06-18 11:30:00,269.79,270.85,269.79,270.53,6230.0,251.7105,252.6995,251.7105,252.4009,6230.0
2021-06-18 11:35:00,270.71,271.23,270.71,271.0,5163.0,252.5688,253.054,252.5688,252.8394,5163.0
2021-06-18 11:40:00,270.94,271.56,270.84,271.51,7369.0,252.7834,253.3619,252.6901,253.3152,7369.0
2021-06-18 11:45:00,271.46,271.67,271.41,271.66,1715.0,253.2686,253.4645,253.2219,253.4552,1715.0
2021-06-18 11:50:00,271.7,272.14,271.41,271.63,10361.0,253.4925,253.903,253.2219,253.4272,10361.0
2021-06-18 11:55:00,271.53,271.94,271.47,271.93,2400.0,253.3339,253.7164,253.2779,253.7071,2400.0
2021-06-18 12:00:00,272.07,272.07,271.09,271.09,1941.0,253.8377,253.8377,252.9234,252.9234,1941.0
2021-06-18 12:05:00,271.1,271.31,271.0,271.31,1768.0,252.9327,253.1286,252.8394,253.1286,1768.0
2021-06-18 12:10:00,271.31,271.66,271.22,271.66,5693.0,253.1286,253.4552,253.0447,253.4552,5693.0
2021-06-18 12:15:00,271.65,271.88,271.51,271.74,9217.0,253.4458,253.6604,253.3152,253.5298,9217.0
2021-06-18 12:20:00,271.81,272.05,271.57,271.57,6408.0,253.5951,253.819,253.3712,253.3712,6408.0
2021-06-18 12:25:00,271.53,271.53,271.23,271.23,617.0,253.3339,253.3339,253.054,253.054,617.0
2021-06-18 12:30:00,271.5,271.5,270.77,270.91,2206.0,253.3059,253.3059,252.6248,252.7554,2206.0
2021-06-18 12:35:00,270.69,270.7,270.23,270.37,2589.0,252.5502,252.5595,252.121,252.2516,2589.0
2021-06-18 12:40:00,270.23,270.77,270.23,270.6,3416.0,252.121,252.6248,252.121,252.4662,3416.0
2021-06-18 12:45:00,270.55,270.94,270.5,270.85,3400.0,252.4196,252.7834,252.3729,252.6995,3400.0
2021-06-18 12:50:00,270.87,271.14,270.76,271.13,4555.0,252.7181,252.97,252.6155,252.9607,4555.0
2021-06-18 12:55:00,271.07,271.17,270.98,271.1,5136.0,252.9047,252.998,252.8207,252.9327,5136.0
2021-06-18 13:00:00,271.07,271.51,270.92,271.24,5500.0,252.9047,253.3152,252.7648,253.0633,5500.0
2021-06-18 13:05:00,271.29,271.59,271.23,271.59,3406.0,253.11,253.3899,253.054,253.3899,3406.0
2021-06-18 13:10:00,271.6,272.1,271.6,271.98,4714.0,253.3992,253.8657,253.3992,253.7537,4714.0
2021-06-18 13:15:00,271.93,271.93,271.4,271.54,6378.0,253.7071,253.7071,253.2126,253.3432,6378.0
2021-06-18 13:20:00,271.49,271.7,271.19,271.19,2525.0,253.2966,253.4925,253.0167,253.0167,2525.0
2021-06-18 13:25:00,270.88,270.94,270.61,270.88,2790.0,252.7274,252.7834,252.4755,252.7274,2790.0
2021-06-18 13:30:00,270.91,271.3,270.91,271.04,3831.0,252.7554,253.1193,252.7554,252.8767,3831.0
2021-06-18 13:35:00,271.15,271.43,271.15,271.19,4470.0,252.9794,253.2406,252.9794,253.0167,4470.0
2021-06-18 13:40:00,271.03,271.09,270.93,270.94,1000.0,252.8674,252.9234,252.7741,252.7834,1000.0
2021-06-18 13:45:00,270.61,270.7,270.36,270.36,1819.0,252.4755,252.5595,252.2423,252.2423,1819.0
2021-06-18 13:50:00,270.3,270.69,270.29,270.69,1108.0,252.1863,252.5502,252.177,252.5502,1108.0
2021-06-18 13:55:00,270.69,271.1,270.6,271.1,8265.0,252.5502,252.9327,252.4662,252.9327,8265.0
2021-06-18 14:00:00,271.01,271.26,270.85,271.0,1614.0,252.8487,253.082,252.6995,252.8394,1614.0
2021-06-18 14:05:00,270.99,271.12,270.93,270.94,2311.0,252.8301,252.9514,252.7741,252.7834,2311.0
2021-06-18 14:10:00,270.83,270.91,270.69,270.72,1000.0,252.6808,252.7554,252.5502,252.5782,1000.0
2021-06-18 14:15:00,270.64,270.64,270.57,270.57,706.0,252.5035,252.5035,252.4382,252.4382,706.0
2021-06-18 14:20:00,270.71,271.01,270.7,270.99,2200.0,252.5688,252.8487,252.5595,252.8301,2200.0
2021-06-18 14:25:00,271.04,271.17,270.9,271.17,2208.0,252.8767,252.998,252.7461,252.998,2208.0
2021-06-18 14:30:00,271.12,271.46,270.95,271.31,5081.0,252.9514,253.2686,252.7928,253.1286,5081.0
2021-06-18 14:35:00,271.34,271.34,270.99,271.01,4260.0,253.1566,253.1566,252.8301,252.8487,4260.0
2021-06-18 14:40:00,271.07,271.28,270.75,270.75,3144.0,252.9047,253.1006,252.6062,252.6062,3144.0
2021-06-18 14:45:00,270.78,270.94,270.75,270.76,7452.0,252.6341,252.7834,252.6062,252.6155,7452.0
2021-06-18 14:50:00,270.78,271.61,270.77,271.35,19287.0,252.6341,253.4085,252.6248,253.166,19287.0
2021-06-18 14:55:00,271.47,271.62,271.17,271.31,36198.0,253.2779,253.4179,252.998,253.1286,36198.0
2021-06-18 15:00:00,271.31,271.96,271.21,271.26,17346.0,253.1286,253.7351,253.0353,253.082,17346.0
2021-06-18 15:05:00,271.05,271.35,270.64,270.64,14502.0,252.8861,253.166,252.5035,252.5035,14502.0
2021-06-18 15:10:00,270.64,271.48,270.63,271.24,13178.0,252.5035,253.2872,252.4942,253.0633,13178.0
2021-06-18 15:15:00,271.23,271.84,271.19,271.81,3536.0,253.054,253.6231,253.0167,253.5951,3536.0
2021-06-18 15:20:00,271.7,272.11,271.56,271.97,13515.0,253.4925,253.875,253.3619,253.7444,13515.0
2021-06-18 15:25:00,271.76,271.86,271.67,271.78,8692.0,253.5485,253.6418,253.4645,253.5671,8692.0
2021-06-18 15:30:00,271.78,272.04,271.71,271.99,11000.0,253.5671,253.8097,253.5018,253.7631,11000.0
2021-06-18 15:35:00,271.96,272.05,271.61,271.79,10898.0,253.7351,253.819,253.4085,253.5765,10898.0
2021-06-18 15:40:00,271.78,272.19,271.69,272.18,12355.0,253.5671,253.9497,253.4832,253.9403,12355.0
2021-06-18 15:45:00,272.18,272.27,271.29,271.29,20651.0,253.9403,254.0243,253.11,253.11,20651.0
2021-06-18 15:50:00,271.23,271.29,270.66,270.68,42785.0,253.054,253.11,252.5222,252.5409,42785.0
2021-06-18 15:55:00,270.74,272.05,270.49,272.0,231961.0,252.5968,253.819,252.3636,253.7724,231961.0
2021-06-21 09:30:00,273.31,275.25,273.31,275.2,14567.0,254.9946,256.8046,254.9946,256.758,14567.0
2021-06-21 09:35:00,274.97,276.71,274.97,276.06,5765.0,256.5434,258.1668,256.5434,257.5603,5765.0
2021-06-21 09:40:00,276.35,276.36,275.31,275.38,9009.0,257.8309,257.8402,256.8606,256.9259,9009.0
2021-06-21 09:45:00,275.59,276.83,275.35,276.78,9571.0,257.1218,258.2787,256.8979,258.2321,9571.0
2021-06-21 09:50:00,276.78,277.38,276.58,276.8,8678.0,258.2321,258.7919,258.0455,258.2507,8678.0
2021-06-21 09:55:00,276.81,277.23,276.36,277.17,8186.0,258.2601,258.6519,257.8402,258.5959,8186.0
2021-06-21 10:00:00,276.9,277.36,276.66,277.36,2764.0,258.344,258.7732,258.1201,258.7732,2764.0
2021-06-21 10:05:00,277.36,277.5,277.08,277.26,19134.0,258.7732,258.9038,258.512,258.6799,19134.0
2021-06-21 10:10:00,277.27,277.65,277.22,277.22,2626.0,258.6892,259.0438,258.6426,258.6426,2626.0
2021-06-21 10:15:00,277.26,277.51,276.9,276.9,4942.0,258.6799,258.9132,258.344,258.344,4942.0
2021-06-21 10:20:00,277.0,277.68,277.0,277.5,3275.0,258.4373,259.0718,258.4373,258.9038,3275.0
2021-06-21 10:25:00,277.36,278.13,277.34,278.07,4859.0,258.7732,259.4916,258.7545,259.4356,4859.0
2021-06-21 10:30:00,278.02,278.02,277.34,277.73,4987.0,259.389,259.389,258.7545,259.1184,4987.0
2021-06-21 10:35:00,277.65,278.25,277.36,278.25,6175.0,259.0438,259.6036,258.7732,259.6036,6175.0
2021-06-21 10:40:00,277.98,278.13,277.82,277.86,2063.0,259.3517,259.4916,259.2024,259.2397,2063.0
2021-06-21 10:45:00,277.89,278.58,277.89,278.48,6454.0,259.2677,259.9114,259.2677,259.8181,6454.0
2021-06-21 10:50:00,278.38,278.91,278.29,278.64,10761.0,259.7248,260.2193,259.6409,259.9674,10761.0
2021-06-21 10:55:00,278.83,279.16,278.68,278.71,2409.0,260.1447,260.4526,260.0047,260.0327,2409.0
2021-06-21 11:00:00,278.57,278.62,277.13,277.19,5496.0,259.9021,259.9488,258.5586,258.6146,5496.0
2021-06-21 11:05:00,277.31,277.6,277.13,277.25,2530.0,258.7266,258.9971,258.5586,258.6706,2530.0
2021-06-21 11:10:00,277.38,277.95,277.38,277.85,5812.0,258.7919,259.3237,258.7919,259.2304,5812.0
2021-06-21 11:15:00,277.86,278.12,277.85,278.03,4519.0,259.2397,259.4823,259.2304,259.3983,4519.0
2021-06-21 11:20:00,278.11,278.52,278.1,278.44,4395.0,259.4729,259.8555,259.4636,259.7808,4395.0
2021-06-21 11:25:00,278.54,278.58,278.07,278.29,7485.0,259.8741,259.9114,259.4356,259.6409,7485.0
2021-06-21 11:30:00,278.36,278.5,278.13,278.42,2900.0,259.7062,259.8368,259.4916,259.7622,2900.0
2021-06-21 11:35:00,278.33,278.83,278.33,278.63,6842.0,259.6782,260.1447,259.6782,259.9581,6842.0
2021-06-21 11:40:00,278.59,278.76,278.46,278.67,7323.0,259.9208,260.0794,259.7995,259.9954,7323.0
2021-06-21 11:45:00,278.8,278.87,278.56,278.65,6983.0,260.1167,260.182,259.8928,259.9768,6983.0
2021-06-21 11:50:00,278.65,278.65,278.24,278.42,4921.0,259.9768,259.9768,259.5942,259.7622,4921.0
2021-06-21 11:55:00,278.25,278.25,277.9,277.9,4830.0,259.6036,259.6036,259.277,259.277,4830.0
2021-06-21 12:00:00,277.92,278.1,277.82,277.82,9096.0,259.2957,259.4636,259.2024,259.2024,9096.0
2021-06-21 12:05:00,277.81,278.25,277.72,278.19,13013.0,259.193,259.6036,259.1091,259.5476,13013.0
2021-06-21 12:10:00,278.27,279.11,278.21,278.94,30339.0,259.6222,260.4059,259.5662,260.2473,30339.0
2021-06-21 12:15:00,278.74,278.99,278.51,278.71,15267.0,260.0607,260.294,259.8461,260.0327,15267.0
2021-06-21 12:20:00,278.6,278.79,277.9,277.9,14590.0,259.9301,260.1074,259.277,259.277,14590.0
2021-06-21 12:25:00,277.47,277.48,276.92,276.93,1623.0,258.8758,258.8852,258.3627,258.372,1623.0
2021-06-21 12:30:00,276.92,277.73,276.92,277.59,7905.0,258.3627,259.1184,258.3627,258.9878,7905.0
2021-06-21 12:35:00,277.68,277.88,277.42,277.42,5200.0,259.0718,259.2584,258.8292,258.8292,5200.0
2021-06-21 12:40:00,277.44,277.7,277.27,277.35,6964.0,258.8478,259.0904,258.6892,258.7639,6964.0
2021-06-21 12:45:00,277.28,277.69,277.2,277.27,4950.0,258.6986,259.0811,258.6239,258.6892,4950.0
2021-06-21 12:50:00,277.26,277.26,276.99,277.12,2994.0,258.6799,258.6799,258.428,258.5493,2994.0
2021-06-21 12:55:00,276.97,277.12,276.86,276.86,1708.0,258.4093,258.5493,258.3067,258.3067,1708.0
2021-06-21 13:00:00,276.82,277.03,276.81,276.97,3050.0,258.2694,258.4653,258.2601,258.4093,3050.0
2021-06-21 13:05:00,277.05,277.3,276.99,277.3,5828.0,258.484,258.7172,258.428,258.7172,5828.0
2021-06-21 13:10:00,277.3,277.55,277.14,277.55,4451.0,258.7172,258.9505,258.5679,258.9505,4451.0
2021-06-21 13:15:00,277.58,277.83,277.53,277.75,1946.0,258.9785,259.2117,258.9318,259.1371,1946.0
2021-06-21 13:20:00,277.86,277.88,277.58,277.67,3611.0,259.2397,259.2584,258.9785,259.0624,3611.0
2021-06-21 13:25:00,277.67,277.94,277.58,277.81,2602.0,259.0624,259.3143,258.9785,259.193,2602.0
2021-06-21 13:30:00,277.78,277.86,277.55,277.72,3073.0,259.1651,259.2397,258.9505,259.1091,3073.0
2021-06-21 13:35:00,277.74,277.84,277.56,277.75,4918.0,259.1277,259.221,258.9598,259.1371,4918.0
2021-06-21 13:40:00,277.75,278.0,277.66,277.91,4239.0,259.1371,259.3703,259.0531,259.2863,4239.0
2021-06-21 13:45:00,277.91,278.09,277.81,278.01,10507.0,259.2863,259.4543,259.193,259.3796,10507.0
2021-06-21 13:50:00,277.98,278.33,277.85,278.33,11891.0,259.3517,259.6782,259.2304,259.6782,11891.0
2021-06-21 13:55:00,278.17,278.59,278.01,278.56,9888.0,259.5289,259.9208,259.3796,259.8928,9888.0
2021-06-21 14:00:00,278.67,278.92,278.54,278.8,9992.0,259.9954,260.2287,259.8741,260.1167,9992.0
2021-06-21 14:05:00,278.78,279.08,278.32,278.74,23848.0,260.098,260.3779,259.6689,260.0607,23848.0
2021-06-21 14:10:00,278.74,279.04,278.56,278.56,16374.0,260.0607,260.3406,259.8928,259.8928,16374.0
2021-06-21 14:15:00,278.68,278.7,277.98,277.98,3193.0,260.0047,260.0234,259.3517,259.3517,3193.0
2021-06-21 14:20:00,277.89,277.98,277.7,277.71,3218.0,259.2677,259.3517,259.0904,259.0997,3218.0
2021-06-21 14:25:00,277.89,278.21,277.58,278.07,12215.0,259.2677,259.5662,258.9785,259.4356,12215.0
2021-06-21 14:30:00,278.12,278.59,278.02,278.49,21623.0,259.4823,259.9208,259.389,259.8275,21623.0
2021-06-21 14:35:00,278.53,278.65,278.45,278.65,3816.0,259.8648,259.9768,259.7902,259.9768,3816.0
2021-06-21 14:40:00,278.68,278.79,278.49,278.67,4287.0,260.0047,260.1074,259.8275,259.9954,4287.0
2021-06-21 14:45:00,278.68,279.0,278.59,278.9,16132.0,260.0047,260.3033,259.9208,260.21,16132.0
2021-06-21 14:50:00,278.98,278.98,278.57,278.82,3129.0,260.2846,260.2846,259.9021,260.1354,3129.0
2021-06-21 14:55:00,278.7,278.88,278.62,278.64,1721.0,260.0234,260.1913,259.9488,259.9674,1721.0
2021-06-21 15:00:00,278.53,278.75,278.45,278.53,4700.0,259.8648,260.0701,259.7902,259.8648,4700.0
2021-06-21 15:05:00,278.46,279.0,278.35,279.0,8324.0,259.7995,260.3033,259.6969,260.3033,8324.0
2021-06-21 15:10:00,278.98,279.26,278.98,279.1,6555.0,260.2846,260.5459,260.2846,260.3966,6555.0
2021-06-21 15:15:00,278.98,278.98,278.69,278.87,4076.0,260.2846,260.2846,260.0141,260.182,4076.0
2021-06-21 15:20:00,278.89,279.22,278.87,279.05,21235.0,260.2007,260.5086,260.182,260.3499,21235.0
2021-06-21 15:25:00,279.1,279.1,278.54,278.77,5568.0,260.3966,260.3966,259.8741,260.0887,5568.0
2021-06-21 15:30:00,278.76,279.34,278.71,279.21,26854.0,260.0794,260.6205,260.0327,260.4992,26854.0
2021-06-21 15:35:00,279.18,279.4,278.7,279.2,31715.0,260.4712,260.6765,260.0234,260.4899,31715.0
2021-06-21 15:40:00,279.19,279.24,278.7,278.75,30067.0,260.4806,260.5272,260.0234,260.0701,30067.0
2021-06-21 15:45:00,278.76,279.42,278.73,279.28,53949.0,260.0794,260.6952,260.0514,260.5645,53949.0
2021-06-21 15:50:00,279.23,279.68,279.03,279.25,51728.0,260.5179,260.9377,260.3313,260.5365,51728.0
2021-06-21 15:55:00,279.24,280.33,279.05,280.31,107240.0,260.5272,261.5442,260.3499,261.5255,107240.0
2021-06-22 09:30:00,281.1,281.59,279.45,280.06,43850.0,262.2626,262.7197,260.7231,261.2923,43850.0
2021-06-22 09:35:00,279.82,279.83,278.48,279.73,22421.0,261.0683,261.0777,259.8181,260.9844,22421.0
2021-06-22 09:40:00,279.8,281.05,279.5,281.0,20614.0,261.0497,262.2159,260.7698,262.1693,20614.0
2021-06-22 09:45:00,281.0,281.0,280.45,280.75,12197.0,262.1693,262.1693,261.6561,261.936,12197.0
2021-06-22 09:50:00,280.82,281.8,280.82,281.09,32806.0,262.0013,262.9157,262.0013,262.2532,32806.0
2021-06-22 09:55:00,281.06,282.18,281.04,282.08,3426.0,262.2253,263.2702,262.2066,263.1769,3426.0
2021-06-22 10:00:00,282.4,282.55,281.82,282.43,8817.0,263.4755,263.6154,262.9343,263.5034,8817.0
2021-06-22 10:05:00,282.44,282.78,282.44,282.71,4137.0,263.5128,263.83,263.5128,263.7647,4137.0
2021-06-22 10:10:00,282.82,282.88,282.24,282.38,5234.0,263.8673,263.9233,263.3262,263.4568,5234.0
2021-06-22 10:15:00,282.48,283.42,282.48,283.34,4155.0,263.5501,264.4271,263.5501,264.3525,4155.0
2021-06-22 10:20:00,283.09,283.63,283.09,283.63,11926.0,264.1192,264.623,264.1192,264.623,11926.0
2021-06-22 10:25:00,283.57,283.98,283.48,283.49,4023.0,264.567,264.9496,264.4831,264.4924,4023.0
2021-06-22 10:30:00,283.47,283.89,283.41,283.75,3159.0,264.4738,264.8656,264.4178,264.735,3159.0
2021-06-22 10:35:00,283.91,284.14,283.47,284.05,4487.0,264.8843,265.0989,264.4738,265.0149,4487.0
2021-06-22 10:40:00,284.1,284.38,284.04,284.38,3463.0,265.0615,265.3228,265.0056,265.3228,3463.0
2021-06-22 10:45:00,284.38,284.96,284.3,284.73,9306.0,265.3228,265.8639,265.2481,265.6493,9306.0
2021-06-22 10:50:00,284.88,285.46,284.48,284.48,16055.0,265.7893,266.3304,265.4161,265.4161,16055.0
2021-06-22 10:55:00,284.53,284.69,284.36,284.69,5557.0,265.4627,265.612,265.3041,265.612,5557.0
2021-06-22 11:00:00,284.53,285.28,284.53,285.17,27089.0,265.4627,266.1625,265.4627,266.0598,27089.0
2021-06-22 11:05:00,285.17,285.17,284.73,284.74,4012.0,266.0598,266.0598,265.6493,265.6586,4012.0
2021-06-22 11:10:00,284.67,284.96,284.66,284.66,2886.0,265.5933,265.8639,265.584,265.584,2886.0
2021-06-22 11:15:00,284.85,285.63,284.66,285.62,24924.0,265.7613,266.489,265.584,266.4797,24924.0
2021-06-22 11:20:00,285.6,285.68,284.81,285.24,8608.0,266.461,266.5357,265.724,266.1251,8608.0
2021-06-22 11:25:00,285.15,285.35,284.73,284.87,28185.0,266.0412,266.2278,265.6493,265.7799,28185.0
2021-06-22 11:30:00,284.92,284.92,284.65,284.81,1946.0,265.8266,265.8266,265.5747,265.724,1946.0
2021-06-22 11:35:00,284.67,284.73,283.62,283.88,5255.0,265.5933,265.6493,264.6137,264.8563,5255.0
2021-06-22 11:40:00,283.94,284.31,283.81,284.31,7735.0,264.9123,265.2575,264.791,265.2575,7735.0
2021-06-22 11:45:00,284.16,284.31,283.81,283.88,4940.0,265.1175,265.2575,264.791,264.8563,4940.0
2021-06-22 11:50:00,283.88,283.89,283.61,283.75,8950.0,264.8563,264.8656,264.6044,264.735,8950.0
2021-06-22 11:55:00,283.67,283.86,283.53,283.74,7017.0,264.6603,264.8376,264.5297,264.7257,7017.0
2021-06-22 12:00:00,283.8,284.97,283.8,284.81,37096.0,264.7816,265.8732,264.7816,265.724,37096.0
2021-06-22 12:05:00,284.8,285.04,284.19,284.86,70723.0,265.7146,265.9385,265.1455,265.7706,70723.0
2021-06-22 12:10:00,284.84,284.89,284.6,284.71,5602.0,265.7519,265.7986,265.528,265.6307,5602.0
2021-06-22 12:15:00,284.78,284.79,284.11,284.18,6990.0,265.696,265.7053,265.0709,265.1362,6990.0
2021-06-22 12:20:00,284.24,284.56,284.02,284.48,13348.0,265.1922,265.4907,264.9869,265.4161,13348.0
2021-06-22 12:25:00,284.47,285.26,284.46,284.93,17849.0,265.4067,266.1438,265.3974,265.8359,17849.0
2021-06-22 12:30:00,284.98,285.01,284.28,284.4,5811.0,265.8826,265.9106,265.2295,265.3414,5811.0
2021-06-22 12:35:00,284.31,284.44,284.19,284.25,4650.0,265.2575,265.3787,265.1455,265.2015,4650.0
2021-06-22 12:40:00,284.26,284.42,284.03,284.12,6452.0,265.2108,265.3601,264.9962,265.0802,6452.0
2021-06-22 12:45:00,284.18,284.18,283.91,283.91,2873.0,265.1362,265.1362,264.8843,264.8843,2873.0
2021-06-22 12:50:00,283.9,283.98,283.74,283.74,2289.0,264.8749,264.9496,264.7257,264.7257,2289.0
2021-06-22 12:55:00,283.77,283.8,283.61,283.76,3041.0,264.7536,264.7816,264.6044,264.7443,3041.0
2021-06-22 13:00:00,283.81,283.9,283.65,283.75,3523.0,264.791,264.8749,264.6417,264.735,3523.0
2021-06-22 13:05:00,283.65,283.82,283.54,283.75,4348.0,264.6417,264.8003,264.5391,264.735,4348.0
2021-06-22 13:10:00,283.77,284.08,283.73,284.0,6024.0,264.7536,265.0429,264.7163,264.9682,6024.0
2021-06-22 13:15:00,283.94,284.04,283.48,283.48,3453.0,264.9123,265.0056,264.4831,264.4831,3453.0
2021-06-22 13:20:00,283.51,284.42,283.51,284.38,18075.0,264.5111,265.3601,264.5111,265.3228,18075.0
2021-06-22 13:25:00,284.48,284.87,284.34,284.87,20323.0,265.4161,265.7799,265.2854,265.7799,20323.0
2021-06-22 13:30:00,284.89,285.15,284.11,284.2,18235.0,265.7986,266.0412,265.0709,265.1548,18235.0
2021-06-22 13:35:00,284.11,284.16,283.75,283.77,6554.0,265.0709,265.1175,264.735,264.7536,6554.0
2021-06-22 13:40:00,283.69,284.01,283.64,284.0,2864.0,264.679,264.9776,264.6324,264.9682,2864.0
2021-06-22 13:45:00,283.98,285.15,283.88,284.85,49952.0,264.9496,266.0412,264.8563,265.7613,49952.0
2021-06-22 13:50:00,284.85,284.93,284.34,284.44,6902.0,265.7613,265.8359,265.2854,265.3787,6902.0
2021-06-22 13:55:00,284.39,284.45,284.23,284.38,3742.0,265.3321,265.3881,265.1828,265.3228,3742.0
2021-06-22 14:00:00,284.46,284.47,284.05,284.11,3709.0,265.3974,265.4067,265.0149,265.0709,3709.0
2021-06-22 14:05:00,284.01,284.71,283.82,284.71,25102.0,264.9776,265.6307,264.8003,265.6307,25102.0
2021-06-22 14:10:00,284.71,284.97,284.7,284.9,35840.0,265.6307,265.8732,265.6213,265.8079,35840.0
2021-06-22 14:15:00,284.9,284.97,284.67,284.91,24423.0,265.8079,265.8732,265.5933,265.8173,24423.0
2021-06-22 14:20:00,284.98,285.39,284.91,285.22,17024.0,265.8826,266.2651,265.8173,266.1065,17024.0
2021-06-22 14:25:00,285.11,285.33,284.77,284.99,20909.0,266.0038,266.2091,265.6866,265.8919,20909.0
2021-06-22 14:30:00,285.03,285.06,284.85,284.93,6581.0,265.9292,265.9572,265.7613,265.8359,6581.0
2021-06-22 14:35:00,285.0,285.23,284.85,285.23,12612.0,265.9012,266.1158,265.7613,266.1158,12612.0
2021-06-22 14:40:00,285.23,285.34,285.12,285.19,3109.0,266.1158,266.2184,266.0132,266.0785,3109.0
2021-06-22 14:45:00,285.12,285.39,284.94,284.95,8070.0,266.0132,266.2651,265.8452,265.8546,8070.0
2021-06-22 14:50:00,285.03,285.03,284.33,284.59,10834.0,265.9292,265.9292,265.2761,265.5187,10834.0
2021-06-22 14:55:00,284.59,284.92,284.5,284.92,11901.0,265.5187,265.8266,265.4347,265.8266,11901.0
2021-06-22 15:00:00,284.96,285.02,284.85,284.96,50307.0,265.8639,265.9199,265.7613,265.8639,50307.0
2021-06-22 15:05:00,284.93,284.98,284.4,284.45,9236.0,265.8359,265.8826,265.3414,265.3881,9236.0
2021-06-22 15:10:00,284.45,284.62,284.38,284.48,5843.0,265.3881,265.5467,265.3228,265.4161,5843.0
2021-06-22 15:15:00,284.38,285.09,284.24,284.94,15709.0,265.3228,265.9852,265.1922,265.8452,15709.0
2021-06-22 15:20:00,285.0,285.09,284.58,284.72,17692.0,265.9012,265.9852,265.5094,265.64,17692.0
2021-06-22 15:25:00,284.72,284.92,284.69,284.76,6801.0,265.64,265.8266,265.612,265.6773,6801.0
2021-06-22 15:30:00,284.8,284.93,284.41,284.54,9779.0,265.7146,265.8359,265.3508,265.472,9779.0
2021-06-22 15:35:00,284.45,285.01,284.44,285.0,32788.0,265.3881,265.9106,265.3787,265.9012,32788.0
2021-06-22 15:40:00,285.0,285.03,284.39,284.43,26139.0,265.9012,265.9292,265.3321,265.3694,26139.0
2021-06-22 15:45:00,284.53,284.61,283.98,283.98,8223.0,265.4627,265.5374,264.9496,264.9496,8223.0
2021-06-22 15:50:00,283.99,284.98,283.69,284.97,59115.0,264.9589,265.8826,264.679,265.8732,59115.0
2021-06-22 15:55:00,284.97,285.43,284.77,285.14,83531.0,265.8732,266.3024,265.6866,266.0318,83531.0
2021-06-23 09:30:00,286.0,286.73,285.47,285.65,17189.0,266.8342,267.5153,266.3397,266.5077,17189.0
2021-06-23 09:35:00,285.33,286.26,285.33,285.93,14860.0,266.2091,267.0768,266.2091,266.7689,14860.0
2021-06-23 09:40:00,285.83,286.39,285.4,286.28,18556.0,266.6756,267.1981,266.2744,267.0954,18556.0
2021-06-23 09:45:00,286.38,286.4,285.72,286.0,8344.0,267.1887,267.2074,266.573,266.8342,8344.0
2021-06-23 09:50:00,286.0,286.01,285.2,285.57,10732.0,266.8342,266.8435,266.0878,266.433,10732.0
2021-06-23 09:55:00,285.42,286.25,285.41,286.14,12025.0,266.2931,267.0675,266.2837,266.9648,12025.0
2021-06-23 10:00:00,286.16,286.93,286.15,286.93,4845.0,266.9835,267.7019,266.9742,267.7019,4845.0
2021-06-23 10:05:00,286.98,287.37,286.82,287.37,6860.0,267.7485,268.1124,267.5993,268.1124,6860.0
2021-06-23 10:10:00,287.26,288.1,287.17,288.1,5933.0,268.0098,268.7935,267.9258,268.7935,5933.0
2021-06-23 10:15:00,287.86,288.89,287.78,288.83,14577.0,268.5696,269.5305,268.4949,269.4746,14577.0
2021-06-23 10:20:00,288.83,289.28,288.07,288.65,9107.0,269.4746,269.8944,268.7655,269.3066,9107.0
2021-06-23 10:25:00,288.26,289.21,288.0,289.04,34653.0,268.9428,269.8291,268.7002,269.6705,34653.0
2021-06-23 10:30:00,289.0,289.45,288.72,288.72,37002.0,269.6332,270.053,269.3719,269.3719,37002.0
2021-06-23 10:35:00,288.79,289.49,288.7,289.32,39173.0,269.4372,270.0903,269.3533,269.9317,39173.0
2021-06-23 10:40:00,289.21,289.28,288.14,288.14,8409.0,269.8291,269.8944,268.8308,268.8308,8409.0
2021-06-23 10:45:00,288.28,288.41,288.01,288.24,9478.0,268.9614,269.0827,268.7095,268.9241,9478.0
2021-06-23 10:50:00,287.84,288.69,287.84,288.66,15677.0,268.5509,269.3439,268.5509,269.316,15677.0
2021-06-23 10:55:00,288.81,289.16,288.72,288.97,10087.0,269.4559,269.7824,269.3719,269.6052,10087.0
2021-06-23 11:00:00,288.99,288.99,288.07,288.27,9620.0,269.6238,269.6238,268.7655,268.9521,9620.0
2021-06-23 11:05:00,288.29,289.17,288.18,289.05,20721.0,268.9707,269.7918,268.8681,269.6798,20721.0
2021-06-23 11:10:00,288.96,289.14,288.08,288.8,49272.0,269.5958,269.7638,268.7748,269.4466,49272.0
2021-06-23 11:15:00,288.8,289.24,288.76,288.88,25084.0,269.4466,269.8571,269.4093,269.5212,25084.0
2021-06-23 11:20:00,288.88,289.5,288.78,289.38,18230.0,269.5212,270.0997,269.4279,269.9877,18230.0
2021-06-23 11:25:00,289.3,289.52,288.98,289.07,6025.0,269.9131,270.1183,269.6145,269.6985,6025.0
2021-06-23 11:30:00,288.96,289.15,288.72,288.97,4450.0,269.5958,269.7731,269.3719,269.6052,4450.0
2021-06-23 11:35:00,288.95,288.96,288.64,288.79,3552.0,269.5865,269.5958,269.2973,269.4372,3552.0
2021-06-23 11:40:00,288.36,289.31,288.11,289.13,33500.0,269.0361,269.9224,268.8028,269.7545,33500.0
2021-06-23 11:45:00,289.13,289.2,288.98,289.09,18698.0,269.7545,269.8198,269.6145,269.7171,18698.0
2021-06-23 11:50:00,289.07,289.15,288.46,288.47,8106.0,269.6985,269.7731,269.1294,269.1387,8106.0
2021-06-23 11:55:00,288.45,289.06,288.45,289.05,4867.0,269.12,269.6891,269.12,269.6798,4867.0
2021-06-23 12:00:00,289.0,289.19,288.95,289.15,5989.0,269.6332,269.8104,269.5865,269.7731,5989.0
2021-06-23 12:05:00,289.17,289.17,288.52,288.61,3681.0,269.7918,269.7918,269.1853,269.2693,3681.0
2021-06-23 12:10:00,288.6,288.93,288.56,288.93,4715.0,269.26,269.5679,269.2227,269.5679,4715.0
2021-06-23 12:15:00,288.88,288.92,288.82,288.82,8662.0,269.5212,269.5585,269.4652,269.4652,8662.0
2021-06-23 12:20:00,288.82,289.2,288.79,289.08,9811.0,269.4652,269.8198,269.4372,269.7078,9811.0
2021-06-23 12:25:00,288.97,288.97,288.4,288.4,3930.0,269.6052,269.6052,269.0734,269.0734,3930.0
2021-06-23 12:30:00,288.44,288.92,288.13,288.92,18209.0,269.1107,269.5585,268.8215,269.5585,18209.0
2021-06-23 12:35:00,288.92,289.0,288.51,288.63,20247.0,269.5585,269.6332,269.176,269.288,20247.0
2021-06-23 12:40:00,288.62,288.71,288.04,288.21,6009.0,269.2786,269.3626,268.7375,268.8961,6009.0
2021-06-23 12:45:00,288.2,288.98,288.2,288.56,50742.0,268.8868,269.6145,268.8868,269.2227,50742.0
2021-06-23 12:50:00,288.56,288.81,288.35,288.72,10745.0,269.2227,269.4559,269.0267,269.3719,10745.0
2021-06-23 12:55:00,288.72,288.95,288.5,288.94,20379.0,269.3719,269.5865,269.1667,269.5772,20379.0
2021-06-23 13:00:00,288.88,288.89,288.5,288.74,12140.0,269.5212,269.5305,269.1667,269.3906,12140.0
2021-06-23 13:05:00,288.75,288.95,288.6,288.75,17501.0,269.3999,269.5865,269.26,269.3999,17501.0
2021-06-23 13:10:00,288.73,288.92,288.72,288.92,14413.0,269.3813,269.5585,269.3719,269.5585,14413.0
2021-06-23 13:15:00,288.92,288.95,288.74,288.88,7641.0,269.5585,269.5865,269.3906,269.5212,7641.0
2021-06-23 13:20:00,288.88,289.04,288.41,289.04,18101.0,269.5212,269.6705,269.0827,269.6705,18101.0
2021-06-23 13:25:00,289.12,289.12,288.67,288.67,4622.0,269.7451,269.7451,269.3253,269.3253,4622.0
2021-06-23 13:30:00,288.73,288.93,288.69,288.85,5472.0,269.3813,269.5679,269.3439,269.4932,5472.0
2021-06-23 13:35:00,288.95,289.1,288.86,288.89,4133.0,269.5865,269.7265,269.5025,269.5305,4133.0
2021-06-23 13:40:00,288.94,289.0,288.78,289.0,4386.0,269.5772,269.6332,269.4279,269.6332,4386.0
2021-06-23 13:45:00,288.82,288.82,288.25,288.35,8178.0,269.4652,269.4652,268.9334,269.0267,8178.0
2021-06-23 13:50:00,288.37,289.05,288.3,289.0,42555.0,269.0454,269.6798,268.9801,269.6332,42555.0
2021-06-23 13:55:00,288.99,289.03,288.78,288.78,5498.0,269.6238,269.6612,269.4279,269.4279,5498.0
2021-06-23 14:00:00,288.8,288.88,288.34,288.34,34666.0,269.4466,269.5212,269.0174,269.0174,34666.0
2021-06-23 14:05:00,288.43,288.59,287.46,287.67,30736.0,269.1014,269.2506,268.1964,268.3923,30736.0
2021-06-23 14:10:00,287.75,288.1,287.65,288.04,22681.0,268.4669,268.7935,268.3736,268.7375,22681.0
2021-06-23 14:15:00,288.04,288.14,286.99,287.22,19855.0,268.7375,268.8308,267.7579,267.9725,19855.0
2021-06-23 14:20:00,287.33,287.34,286.3,286.5,15514.0,268.0751,268.0844,267.1141,267.3007,15514.0
2021-06-23 14:25:00,286.31,286.51,286.1,286.34,3129.0,267.1234,267.31,266.9275,267.1514,3129.0
2021-06-23 14:30:00,286.23,286.4,285.75,285.81,2800.0,267.0488,267.2074,266.601,266.6569,2800.0
2021-06-23 14:35:00,285.8,286.02,285.46,285.56,7648.0,266.6476,266.8529,266.3304,266.4237,7648.0
2021-06-23 14:40:00,285.55,286.18,285.45,285.74,21096.0,266.4144,267.0021,266.3211,266.5916,21096.0
2021-06-23 14:45:00,285.81,287.32,285.76,286.99,39159.0,266.6569,268.0657,266.6103,267.7579,39159.0
2021-06-23 14:50:00,286.99,286.99,286.37,286.55,4720.0,267.7579,267.7579,267.1794,267.3474,4720.0
2021-06-23 14:55:00,286.55,286.75,285.78,285.85,6103.0,267.3474,267.5339,266.629,266.6943,6103.0
2021-06-23 15:00:00,285.91,286.53,285.91,286.07,8250.0,266.7502,267.3287,266.7502,266.8995,8250.0
2021-06-23 15:05:00,286.11,287.0,285.95,286.87,20222.0,266.9368,267.7672,266.7876,267.6459,20222.0
2021-06-23 15:10:00,286.87,287.01,286.48,286.57,7124.0,267.6459,267.7765,267.282,267.366,7124.0
2021-06-23 15:15:00,286.65,286.79,286.41,286.47,7471.0,267.4406,267.5713,267.2167,267.2727,7471.0
2021-06-23 15:20:00,286.52,286.88,286.45,286.88,9441.0,267.3194,267.6552,267.2541,267.6552,9441.0
2021-06-23 15:25:00,286.84,287.02,286.7,286.9,13474.0,267.6179,267.7859,267.4873,267.6739,13474.0
2021-06-23 15:30:00,286.91,287.94,286.81,287.94,33021.0,267.6832,268.6442,267.5899,268.6442,33021.0
2021-06-23 15:35:00,287.92,288.17,287.45,287.56,40805.0,268.6255,268.8588,268.187,268.2897,40805.0
2021-06-23 15:40:00,287.47,288.04,287.31,287.6,30504.0,268.2057,268.7375,268.0564,268.327,30504.0
2021-06-23 15:45:00,287.44,287.44,286.51,286.67,9825.0,268.1777,268.1777,267.31,267.4593,9825.0
2021-06-23 15:50:00,286.52,286.61,285.55,285.82,27783.0,267.3194,267.4033,266.4144,266.6663,27783.0
2021-06-23 15:55:00,285.81,286.04,285.5,285.85,69483.0,266.6569,266.8715,266.3677,266.6943,69483.0
2021-06-24 09:30:00,287.67,287.67,285.26,285.39,10091.0,268.3923,268.3923,266.1438,266.2651,10091.0
2021-06-24 09:35:00,284.98,285.83,284.76,285.29,7578.0,265.8826,266.6756,265.6773,266.1718,7578.0
2021-06-24 09:40:00,285.07,285.55,284.28,284.38,3742.0,265.9665,266.4144,265.2295,265.3228,3742.0
2021-06-24 09:45:00,284.38,285.53,284.38,284.7,6594.0,265.3228,266.3957,265.3228,265.6213,6594.0
2021-06-24 09:50:00,284.73,284.82,284.17,284.49,6883.0,265.6493,265.7333,265.1268,265.4254,6883.0
2021-06-24 09:55:00,284.63,284.63,283.44,283.51,5821.0,265.556,265.556,264.4458,264.5111,5821.0
2021-06-24 10:00:00,283.56,283.75,283.1,283.5,8516.0,264.5577,264.735,264.1285,264.5017,8516.0
2021-06-24 10:05:00,283.62,283.62,283.19,283.21,7900.0,264.6137,264.6137,264.2125,264.2312,7900.0
2021-06-24 10:10:00,283.25,283.36,283.05,283.05,2159.0,264.2685,264.3711,264.0819,264.0819,2159.0
2021-06-24 10:15:00,283.18,283.94,283.18,283.86,3619.0,264.2032,264.9123,264.2032,264.8376,3619.0
2021-06-24 10:20:00,283.76,283.94,283.35,283.53,2636.0,264.7443,264.9123,264.3618,264.5297,2636.0
2021-06-24 10:25:00,283.67,284.05,283.59,284.05,7803.0,264.6603,265.0149,264.5857,265.0149,7803.0
2021-06-24 10:30:00,283.93,284.99,283.66,284.99,12275.0,264.9029,265.8919,264.651,265.8919,12275.0
2021-06-24 10:35:00,284.96,285.3,284.94,285.27,3996.0,265.8639,266.1811,265.8452,266.1531,3996.0
2021-06-24 10:40:00,284.99,285.29,284.9,285.05,2768.0,265.8919,266.1718,265.8079,265.9479,2768.0
2021-06-24 10:45:00,285.01,285.09,284.49,284.65,3941.0,265.9106,265.9852,265.4254,265.5747,3941.0
2021-06-24 10:50:00,284.7,285.04,284.63,284.82,5002.0,265.6213,265.9385,265.556,265.7333,5002.0
2021-06-24 10:55:00,284.8,284.85,284.38,284.58,2218.0,265.7146,265.7613,265.3228,265.5094,2218.0
2021-06-24 11:00:00,284.74,284.97,284.63,284.78,3350.0,265.6586,265.8732,265.556,265.696,3350.0
2021-06-24 11:05:00,284.7,284.93,284.36,284.57,2914.0,265.6213,265.8359,265.3041,265.5,2914.0
2021-06-24 11:10:00,284.54,284.54,284.09,284.27,2412.0,265.472,265.472,265.0522,265.2201,2412.0
2021-06-24 11:15:00,284.1,284.17,283.95,283.95,1497.0,265.0615,265.1268,264.9216,264.9216,1497.0
2021-06-24 11:20:00,284.16,284.24,283.97,283.97,2000.0,265.1175,265.1922,264.9402,264.9402,2000.0
2021-06-24 11:25:00,283.71,283.85,283.65,283.79,2100.0,264.6977,264.8283,264.6417,264.7723,2100.0
2021-06-24 11:30:00,283.83,284.17,283.83,284.17,2451.0,264.8096,265.1268,264.8096,265.1268,2451.0
2021-06-24 11:35:00,284.12,284.12,283.49,283.61,1059.0,265.0802,265.0802,264.4924,264.6044,1059.0
2021-06-24 11:40:00,283.59,283.75,283.51,283.66,1203.0,264.5857,264.735,264.5111,264.651,1203.0
2021-06-24 11:45:00,283.66,283.66,283.66,283.66,0.0,264.651,264.651,264.651,264.651,0.0
2021-06-24 11:50:00,283.35,283.49,283.16,283.16,1023.0,264.3618,264.4924,264.1845,264.1845,1023.0
2021-06-24 11:55:00,283.21,283.48,283.11,283.46,4683.0,264.2312,264.4831,264.1379,264.4644,4683.0
2021-06-24 12:00:00,283.61,283.84,283.34,283.38,3083.0,264.6044,264.819,264.3525,264.3898,3083.0
2021-06-24 12:05:00,283.4,283.7,283.35,283.65,2666.0,264.4084,264.6883,264.3618,264.6417,2666.0
2021-06-24 12:10:00,283.69,283.69,283.12,283.12,500.0,264.679,264.679,264.1472,264.1472,500.0
2021-06-24 12:15:00,283.29,283.34,283.29,283.34,730.0,264.3058,264.3525,264.3058,264.3525,730.0
2021-06-24 12:20:00,283.46,284.29,283.3,284.29,7151.0,264.4644,265.2388,264.3151,265.2388,7151.0
2021-06-24 12:25:00,284.18,284.43,283.92,284.43,8137.0,265.1362,265.3694,264.8936,265.3694,8137.0
2021-06-24 12:30:00,284.32,285.0,284.14,284.95,15365.0,265.2668,265.9012,265.0989,265.8546,15365.0
2021-06-24 12:35:00,285.16,286.09,284.93,286.0,23266.0,266.0505,266.9182,265.8359,266.8342,23266.0
2021-06-24 12:40:00,285.85,286.18,285.24,285.24,22711.0,266.6943,267.0021,266.1251,266.1251,22711.0
2021-06-24 12:45:00,285.6,285.65,285.21,285.57,1200.0,266.461,266.5077,266.0971,266.433,1200.0
2021-06-24 12:50:00,285.54,285.96,285.54,285.81,1700.0,266.405,266.7969,266.405,266.6569,1700.0
2021-06-24 12:55:00,285.72,286.35,285.72,286.35,2054.0,266.573,267.1608,266.573,267.1608,2054.0
2021-06-24 13:00:00,286.44,286.57,286.25,286.45,1500.0,267.2447,267.366,267.0675,267.2541,1500.0
2021-06-24 13:05:00,286.41,286.41,286.01,286.14,1719.0,267.2167,267.2167,266.8435,266.9648,1719.0
2021-06-24 13:10:00,286.26,286.63,286.11,286.5,3012.0,267.0768,267.422,266.9368,267.3007,3012.0
2021-06-24 13:15:00,286.42,286.42,286.11,286.3,1356.0,267.2261,267.2261,266.9368,267.1141,1356.0
2021-06-24 13:20:00,286.21,286.33,286.09,286.33,1108.0,267.0301,267.1421,266.9182,267.1421,1108.0
2021-06-24 13:25:00,286.1,286.1,285.57,285.57,3022.0,266.9275,266.9275,266.433,266.433,3022.0
2021-06-24 13:30:00,285.83,285.86,285.48,285.76,2536.0,266.6756,266.7036,266.3491,266.6103,2536.0
2021-06-24 13:35:00,285.76,285.78,285.48,285.5,3454.0,266.6103,266.629,266.3491,266.3677,3454.0
2021-06-24 13:40:00,285.48,286.11,285.25,286.05,4706.0,266.3491,266.9368,266.1345,266.8809,4706.0
2021-06-24 13:45:00,285.88,286.01,285.74,285.92,1604.0,266.7222,266.8435,266.5916,266.7596,1604.0
2021-06-24 13:50:00,285.7,286.07,285.7,285.79,1219.0,266.5543,266.8995,266.5543,266.6383,1219.0
2021-06-24 13:55:00,285.89,286.24,285.89,286.05,2073.0,266.7316,267.0581,266.7316,266.8809,2073.0
2021-06-24 14:00:00,285.9,285.9,285.5,285.5,1670.0,266.7409,266.7409,266.3677,266.3677,1670.0
2021-06-24 14:05:00,285.72,285.85,285.58,285.69,1465.0,266.573,266.6943,266.4424,266.545,1465.0
2021-06-24 14:10:00,285.61,285.61,285.28,285.4,400.0,266.4703,266.4703,266.1625,266.2744,400.0
2021-06-24 14:15:00,285.43,285.63,285.4,285.56,5701.0,266.3024,266.489,266.2744,266.4237,5701.0
2021-06-24 14:20:00,285.69,285.69,285.36,285.5,900.0,266.545,266.545,266.2371,266.3677,900.0
2021-06-24 14:25:00,285.41,285.69,285.41,285.69,1821.0,266.2837,266.545,266.2837,266.545,1821.0
2021-06-24 14:30:00,285.53,285.53,285.36,285.36,1826.0,266.3957,266.3957,266.2371,266.2371,1826.0
2021-06-24 14:35:00,285.34,285.9,285.33,285.9,3812.0,266.2184,266.7409,266.2091,266.7409,3812.0
2021-06-24 14:40:00,285.72,285.85,285.54,285.85,2929.0,266.573,266.6943,266.405,266.6943,2929.0
2021-06-24 14:45:00,285.58,285.58,285.42,285.42,400.0,266.4424,266.4424,266.2931,266.2931,400.0
2021-06-24 14:50:00,285.45,285.74,285.37,285.74,2238.0,266.3211,266.5916,266.2464,266.5916,2238.0
2021-06-24 14:55:00,285.51,285.7,285.48,285.48,666.0,266.377,266.5543,266.3491,266.3491,666.0
2021-06-24 15:00:00,285.5,285.82,285.5,285.67,2069.0,266.3677,266.6663,266.3677,266.5263,2069.0
2021-06-24 15:05:00,285.67,285.8,285.52,285.52,1348.0,266.5263,266.6476,266.3864,266.3864,1348.0
2021-06-24 15:10:00,285.45,285.46,285.14,285.17,2012.0,266.3211,266.3304,266.0318,266.0598,2012.0
2021-06-24 15:15:00,285.17,285.17,284.81,284.88,1700.0,266.0598,266.0598,265.724,265.7893,1700.0
2021-06-24 15:20:00,284.9,285.05,284.59,284.76,5121.0,265.8079,265.9479,265.5187,265.6773,5121.0
2021-06-24 15:25:00,284.75,285.06,284.68,284.86,6736.0,265.668,265.9572,265.6027,265.7706,6736.0
2021-06-24 15:30:00,284.86,285.14,284.85,285.09,4417.0,265.7706,266.0318,265.7613,265.9852,4417.0
2021-06-24 15:35:00,285.07,285.18,284.83,284.94,6110.0,265.9665,266.0692,265.7426,265.8452,6110.0
2021-06-24 15:40:00,284.94,285.04,284.85,284.94,7867.0,265.8452,265.9385,265.7613,265.8452,7867.0
2021-06-24 15:45:00,284.92,285.22,284.87,284.93,8629.0,265.8266,266.1065,265.7799,265.8359,8629.0
2021-06-24 15:50:00,285.05,285.29,284.79,284.87,17577.0,265.9479,266.1718,265.7053,265.7799,17577.0
2021-06-24 15:55:00,284.91,285.51,284.81,285.51,56686.0,265.8173,266.377,265.724,266.377,56686.0
2021-06-25 09:30:00,286.47,287.06,285.63,285.63,28208.0,267.2727,267.8232,266.489,266.489,28208.0
2021-06-25 09:35:00,286.05,286.05,284.98,285.31,11130.0,266.8809,266.8809,265.8826,266.1904,11130.0
2021-06-25 09:40:00,285.31,286.52,284.99,286.32,15211.0,266.1904,267.3194,265.8919,267.1328,15211.0
2021-06-25 09:45:00,286.32,288.15,286.32,288.15,18372.0,267.1328,268.8401,267.1328,268.8401,18372.0
2021-06-25 09:50:00,288.1,289.37,288.09,288.49,17380.0,268.7935,269.9784,268.7841,269.1573,17380.0
2021-06-25 09:55:00,288.33,288.95,287.83,288.36,7318.0,269.0081,269.5865,268.5416,269.0361,7318.0
2021-06-25 10:00:00,288.56,288.56,287.25,287.51,13480.0,269.2227,269.2227,268.0004,268.243,13480.0
2021-06-25 10:05:00,287.41,287.8,286.93,286.93,7628.0,268.1497,268.5136,267.7019,267.7019,7628.0
2021-06-25 10:10:00,286.95,287.4,286.83,287.04,16717.0,267.7205,268.1404,267.6086,267.8045,16717.0
2021-06-25 10:15:00,286.88,287.79,286.88,287.68,8786.0,267.6552,268.5043,267.6552,268.4016,8786.0
2021-06-25 10:20:00,287.49,287.9,287.27,287.9,11131.0,268.2244,268.6069,268.0191,268.6069,11131.0
2021-06-25 10:25:00,287.79,288.02,287.64,287.86,5337.0,268.5043,268.7188,268.3643,268.5696,5337.0
2021-06-25 10:30:00,287.93,287.99,287.63,287.99,5585.0,268.6349,268.6909,268.355,268.6909,5585.0
2021-06-25 10:35:00,287.84,287.99,287.44,287.62,8162.0,268.5509,268.6909,268.1777,268.3456,8162.0
2021-06-25 10:40:00,287.48,287.51,286.95,287.03,2401.0,268.215,268.243,267.7205,267.7952,2401.0
2021-06-25 10:45:00,287.03,287.35,287.03,287.16,2962.0,267.7952,268.0937,267.7952,267.9165,2962.0
2021-06-25 10:50:00,287.19,287.32,287.09,287.14,1801.0,267.9445,268.0657,267.8512,267.8978,1801.0
2021-06-25 10:55:00,286.99,287.16,286.39,286.42,3287.0,267.7579,267.9165,267.1981,267.2261,3287.0
2021-06-25 11:00:00,286.58,286.95,286.52,286.77,2330.0,267.3753,267.7205,267.3194,267.5526,2330.0
2021-06-25 11:05:00,286.66,286.99,286.51,286.81,15806.0,267.45,267.7579,267.31,267.5899,15806.0
2021-06-25 11:10:00,286.72,286.84,286.64,286.78,2815.0,267.506,267.6179,267.4313,267.5619,2815.0
2021-06-25 11:15:00,286.71,286.71,286.1,286.17,3711.0,267.4966,267.4966,266.9275,266.9928,3711.0
2021-06-25 11:20:00,286.13,286.5,285.97,286.23,8652.0,266.9555,267.3007,266.8062,267.0488,8652.0
2021-06-25 11:25:00,286.31,286.43,285.92,286.03,7241.0,267.1234,267.2354,266.7596,266.8622,7241.0
2021-06-25 11:30:00,286.11,286.18,285.42,285.84,13640.0,266.9368,267.0021,266.2931,266.6849,13640.0
2021-06-25 11:35:00,285.93,285.93,285.4,285.56,2950.0,266.7689,266.7689,266.2744,266.4237,2950.0
2021-06-25 11:40:00,285.61,285.61,285.21,285.21,3403.0,266.4703,266.4703,266.0971,266.0971,3403.0
2021-06-25 11:45:00,285.2,285.4,284.71,284.85,8324.0,266.0878,266.2744,265.6307,265.7613,8324.0
2021-06-25 11:50:00,284.83,285.08,284.56,285.05,12179.0,265.7426,265.9759,265.4907,265.9479,12179.0
2021-06-25 11:55:00,285.0,285.13,284.4,284.4,8565.0,265.9012,266.0225,265.3414,265.3414,8565.0
2021-06-25 12:00:00,284.44,285.06,284.44,284.92,4975.0,265.3787,265.9572,265.3787,265.8266,4975.0
2021-06-25 12:05:00,285.05,285.09,284.88,284.88,3802.0,265.9479,265.9852,265.7893,265.7893,3802.0
2021-06-25 12:10:00,284.87,285.03,284.81,285.03,2578.0,265.7799,265.9292,265.724,265.9292,2578.0
2021-06-25 12:15:00,285.09,285.09,284.67,284.83,2638.0,265.9852,265.9852,265.5933,265.7426,2638.0
2021-06-25 12:20:00,284.84,284.95,284.77,284.87,3600.0,265.7519,265.8546,265.6866,265.7799,3600.0
2021-06-25 12:25:00,284.85,285.09,284.84,284.92,4337.0,265.7613,265.9852,265.7519,265.8266,4337.0
2021-06-25 12:30:00,285.01,285.57,284.85,285.57,10180.0,265.9106,266.433,265.7613,266.433,10180.0
2021-06-25 12:35:00,285.5,285.5,285.18,285.18,1332.0,266.3677,266.3677,266.0692,266.0692,1332.0
2021-06-25 12:40:00,285.35,285.86,285.28,285.72,4855.0,266.2278,266.7036,266.1625,266.573,4855.0
2021-06-25 12:45:00,285.65,285.69,285.35,285.38,1356.0,266.5077,266.545,266.2278,266.2558,1356.0
2021-06-25 12:50:00,285.39,285.4,285.2,285.25,2078.0,266.2651,266.2744,266.0878,266.1345,2078.0
2021-06-25 12:55:00,285.15,285.2,285.07,285.1,1500.0,266.0412,266.0878,265.9665,265.9945,1500.0
2021-06-25 13:00:00,285.11,285.21,284.91,285.19,5148.0,266.0038,266.0971,265.8173,266.0785,5148.0
2021-06-25 13:05:00,285.39,285.54,285.36,285.54,700.0,266.2651,266.405,266.2371,266.405,700.0
2021-06-25 13:10:00,285.45,285.7,285.39,285.7,3281.0,266.3211,266.5543,266.2651,266.5543,3281.0
2021-06-25 13:15:00,285.69,285.89,285.54,285.87,2698.0,266.545,266.7316,266.405,266.7129,2698.0
2021-06-25 13:20:00,285.86,285.87,285.67,285.82,3746.0,266.7036,266.7129,266.5263,266.6663,3746.0
2021-06-25 13:25:00,285.75,285.75,285.42,285.54,4133.0,266.601,266.601,266.2931,266.405,4133.0
2021-06-25 13:30:00,285.61,285.67,285.09,285.19,3883.0,266.4703,266.5263,265.9852,266.0785,3883.0
2021-06-25 13:35:00,285.25,285.32,285.02,285.31,2177.0,266.1345,266.1998,265.9199,266.1904,2177.0
2021-06-25 13:40:00,285.3,285.47,285.22,285.39,4821.0,266.1811,266.3397,266.1065,266.2651,4821.0
2021-06-25 13:45:00,285.27,285.33,285.09,285.09,1800.0,266.1531,266.2091,265.9852,265.9852,1800.0
2021-06-25 13:50:00,285.05,285.2,285.05,285.08,2414.0,265.9479,266.0878,265.9479,265.9759,2414.0
2021-06-25 13:55:00,285.11,285.29,285.03,285.14,4181.0,266.0038,266.1718,265.9292,266.0318,4181.0
2021-06-25 14:00:00,285.15,285.46,285.15,285.42,4003.0,266.0412,266.3304,266.0412,266.2931,4003.0
2021-06-25 14:05:00,285.48,285.53,285.37,285.45,3251.0,266.3491,266.3957,266.2464,266.3211,3251.0
2021-06-25 14:10:00,285.55,285.6,285.29,285.32,3676.0,266.4144,266.461,266.1718,266.1998,3676.0
2021-06-25 14:15:00,285.33,285.56,285.23,285.56,3202.0,266.2091,266.4237,266.1158,266.4237,3202.0
2021-06-25 14:20:00,285.45,285.66,285.39,285.61,4792.0,266.3211,266.517,266.2651,266.4703,4792.0
2021-06-25 14:25:00,285.69,285.71,285.56,285.63,2610.0,266.545,266.5636,266.4237,266.489,2610.0
2021-06-25 14:30:00,285.57,285.86,285.57,285.86,2064.0,266.433,266.7036,266.433,266.7036,2064.0
2021-06-25 14:35:00,285.78,285.91,285.72,285.74,4386.0,266.629,266.7502,266.573,266.5916,4386.0
2021-06-25 14:40:00,285.82,286.13,285.75,286.12,3179.0,266.6663,266.9555,266.601,266.9462,3179.0
2021-06-25 14:45:00,286.02,286.35,285.99,286.21,4450.0,266.8529,267.1608,266.8249,267.0301,4450.0
2021-06-25 14:50:00,286.13,286.16,285.93,286.12,5123.0,266.9555,266.9835,266.7689,266.9462,5123.0
2021-06-25 14:55:00,286.11,286.32,286.06,286.16,3544.0,266.9368,267.1328,266.8902,266.9835,3544.0
2021-06-25 15:00:00,286.19,286.49,286.19,286.35,4090.0,267.0115,267.2914,267.0115,267.1608,4090.0
2021-06-25 15:05:00,286.31,286.77,286.3,286.64,5356.0,267.1234,267.5526,267.1141,267.4313,5356.0
2021-06-25 15:10:00,286.79,286.79,286.5,286.54,3442.0,267.5713,267.5713,267.3007,267.338,3442.0
2021-06-25 15:15:00,286.56,286.67,286.47,286.47,4645.0,267.3567,267.4593,267.2727,267.2727,4645.0
2021-06-25 15:20:00,286.4,286.51,286.18,286.28,5724.0,267.2074,267.31,267.0021,267.0954,5724.0
2021-06-25 15:25:00,286.21,286.31,286.04,286.05,6419.0,267.0301,267.1234,266.8715,266.8809,6419.0
2021-06-25 15:30:00,286.1,286.41,286.07,286.27,9450.0,266.9275,267.2167,266.8995,267.0861,9450.0
2021-06-25 15:35:00,286.17,286.17,285.82,285.82,13093.0,266.9928,266.9928,266.6663,266.6663,13093.0
2021-06-25 15:40:00,285.85,285.86,285.58,285.58,13375.0,266.6943,266.7036,266.4424,266.4424,13375.0
2021-06-25 15:45:00,285.51,285.86,285.24,285.24,14422.0,266.377,266.7036,266.1251,266.1251,14422.0
2021-06-25 15:50:00,284.74,285.49,284.61,285.13,34733.0,265.6586,266.3584,265.5374,266.0225,34733.0
2021-06-25 15:55:00,285.03,285.72,284.67,285.72,46413.0,265.9292,266.573,265.5933,266.573,46413.0
2021-06-28 09:30:00,285.67,285.67,282.61,283.25,17134.0,266.5263,266.5263,263.6714,264.2685,17134.0
2021-06-28 09:35:00,283.23,283.23,281.56,281.56,1191.0,264.2498,264.2498,262.6917,262.6917,1191.0
2021-06-28 09:40:00,281.56,283.05,281.53,283.05,7238.0,262.6917,264.0819,262.6638,264.0819,7238.0
2021-06-28 09:45:00,283.23,283.41,282.93,283.41,2625.0,264.2498,264.4178,263.9699,264.4178,2625.0
2021-06-28 09:50:00,283.21,284.53,283.21,284.18,5391.0,264.2312,265.4627,264.2312,265.1362,5391.0
2021-06-28 09:55:00,283.79,284.15,283.65,284.05,2306.0,264.7723,265.1082,264.6417,265.0149,2306.0
2021-06-28 10:00:00,283.89,284.13,283.67,283.7,2954.0,264.8656,265.0895,264.6603,264.6883,2954.0
2021-06-28 10:05:00,283.9,284.22,283.75,284.17,3400.0,264.8749,265.1735,264.735,265.1268,3400.0
2021-06-28 10:10:00,284.3,284.4,284.14,284.15,1815.0,265.2481,265.3414,265.0989,265.1082,1815.0
2021-06-28 10:15:00,284.15,284.92,283.96,284.71,5193.0,265.1082,265.8266,264.9309,265.6307,5193.0
2021-06-28 10:20:00,284.66,284.9,284.41,284.84,3028.0,265.584,265.8079,265.3508,265.7519,3028.0
2021-06-28 10:25:00,285.04,285.25,284.99,285.04,3190.0,265.9385,266.1345,265.8919,265.9385,3190.0
2021-06-28 10:30:00,284.76,284.95,284.66,284.94,2102.0,265.6773,265.8546,265.584,265.8452,2102.0
2021-06-28 10:35:00,284.81,284.98,284.62,284.98,6050.0,265.724,265.8826,265.5467,265.8826,6050.0
2021-06-28 10:40:00,285.0,285.11,284.85,285.06,4049.0,265.9012,266.0038,265.7613,265.9572,4049.0
2021-06-28 10:45:00,285.01,285.08,284.21,284.21,7945.0,265.9106,265.9759,265.1642,265.1642,7945.0
2021-06-28 10:50:00,284.43,284.54,284.01,284.03,4063.0,265.3694,265.472,264.9776,264.9962,4063.0
2021-06-28 10:55:00,284.14,284.34,283.84,284.1,3400.0,265.0989,265.2854,264.819,265.0615,3400.0
2021-06-28 11:00:00,284.04,284.52,284.02,284.52,16463.0,265.0056,265.4534,264.9869,265.4534,16463.0
2021-06-28 11:05:00,284.54,284.62,284.28,284.41,6944.0,265.472,265.5467,265.2295,265.3508,6944.0
2021-06-28 11:10:00,284.34,284.34,284.14,284.23,2772.0,265.2854,265.2854,265.0989,265.1828,2772.0
2021-06-28 11:15:00,284.17,284.17,284.01,284.07,3643.0,265.1268,265.1268,264.9776,265.0335,3643.0
2021-06-28 11:20:00,284.0,284.12,283.8,283.85,7592.0,264.9682,265.0802,264.7816,264.8283,7592.0
2021-06-28 11:25:00,283.76,283.93,283.16,283.42,7509.0,264.7443,264.9029,264.1845,264.4271,7509.0
2021-06-28 11:30:00,283.37,284.09,283.37,284.09,3259.0,264.3805,265.0522,264.3805,265.0522,3259.0
2021-06-28 11:35:00,284.07,284.07,283.76,283.76,3444.0,265.0335,265.0335,264.7443,264.7443,3444.0
2021-06-28 11:40:00,283.74,284.33,283.59,284.31,4407.0,264.7257,265.2761,264.5857,265.2575,4407.0
2021-06-28 11:45:00,284.32,284.61,284.24,284.58,1800.0,265.2668,265.5374,265.1922,265.5094,1800.0
2021-06-28 11:50:00,284.69,284.69,284.42,284.42,5523.0,265.612,265.612,265.3601,265.3601,5523.0
2021-06-28 11:55:00,284.53,284.57,284.3,284.52,10128.0,265.4627,265.5,265.2481,265.4534,10128.0
2021-06-28 12:00:00,284.56,284.9,284.31,284.9,12809.0,265.4907,265.8079,265.2575,265.8079,12809.0
2021-06-28 12:05:00,284.85,284.94,284.47,284.67,3454.0,265.7613,265.8452,265.4067,265.5933,3454.0
2021-06-28 12:10:00,284.81,284.84,284.61,284.83,2883.0,265.724,265.7519,265.5374,265.7426,2883.0
2021-06-28 12:15:00,284.71,284.79,284.55,284.57,4269.0,265.6307,265.7053,265.4814,265.5,4269.0
2021-06-28 12:20:00,284.5,284.5,284.13,284.25,7267.0,265.4347,265.4347,265.0895,265.2015,7267.0
2021-06-28 12:25:00,284.25,284.25,283.94,284.0,10297.0,265.2015,265.2015,264.9123,264.9682,10297.0
2021-06-28 12:30:00,283.9,283.9,283.74,283.88,5606.0,264.8749,264.8749,264.7257,264.8563,5606.0
2021-06-28 12:35:00,283.8,283.85,283.53,283.85,8002.0,264.7816,264.8283,264.5297,264.8283,8002.0
2021-06-28 12:40:00,283.77,283.81,283.48,283.69,6882.0,264.7536,264.791,264.4831,264.679,6882.0
2021-06-28 12:45:00,283.73,283.78,283.52,283.73,6344.0,264.7163,264.763,264.5204,264.7163,6344.0
2021-06-28 12:50:00,283.69,284.1,283.68,284.07,7186.0,264.679,265.0615,264.6697,265.0335,7186.0
2021-06-28 12:55:00,283.78,284.02,283.78,283.93,6554.0,264.763,264.9869,264.763,264.9029,6554.0
2021-06-28 13:00:00,283.87,283.88,283.43,283.5,4669.0,264.8469,264.8563,264.4364,264.5017,4669.0
2021-06-28 13:05:00,283.53,283.62,283.44,283.44,6072.0,264.5297,264.6137,264.4458,264.4458,6072.0
2021-06-28 13:10:00,283.42,283.47,283.12,283.19,5328.0,264.4271,264.4738,264.1472,264.2125,5328.0
2021-06-28 13:15:00,283.13,283.57,282.82,283.35,9713.0,264.1565,264.567,263.8673,264.3618,9713.0
2021-06-28 13:20:00,283.42,283.5,283.09,283.3,4136.0,264.4271,264.5017,264.1192,264.3151,4136.0
2021-06-28 13:25:00,283.25,283.47,283.13,283.41,5214.0,264.2685,264.4738,264.1565,264.4178,5214.0
2021-06-28 13:30:00,283.43,283.53,283.38,283.48,5369.0,264.4364,264.5297,264.3898,264.4831,5369.0
2021-06-28 13:35:00,283.49,283.68,283.28,283.32,4678.0,264.4924,264.6697,264.2965,264.3338,4678.0
2021-06-28 13:40:00,283.4,283.75,283.39,283.71,7774.0,264.4084,264.735,264.3991,264.6977,7774.0
2021-06-28 13:45:00,283.73,283.99,283.63,283.86,6144.0,264.7163,264.9589,264.623,264.8376,6144.0
2021-06-28 13:50:00,284.01,284.1,283.88,284.08,4095.0,264.9776,265.0615,264.8563,265.0429,4095.0
2021-06-28 13:55:00,284.04,284.17,283.95,284.06,4137.0,265.0056,265.1268,264.9216,265.0242,4137.0
2021-06-28 14:00:00,284.13,284.38,284.09,284.26,17291.0,265.0895,265.3228,265.0522,265.2108,17291.0
2021-06-28 14:05:00,284.26,284.34,283.93,284.14,13299.0,265.2108,265.2854,264.9029,265.0989,13299.0
2021-06-28 14:10:00,284.14,284.2,283.98,284.18,16414.0,265.0989,265.1548,264.9496,265.1362,16414.0
2021-06-28 14:15:00,284.18,284.22,283.95,284.01,25486.0,265.1362,265.1735,264.9216,264.9776,25486.0
2021-06-28 14:20:00,284.08,284.26,284.01,284.08,22247.0,265.0429,265.2108,264.9776,265.0429,22247.0
2021-06-28 14:25:00,284.02,284.35,284.0,284.15,26056.0,264.9869,265.2948,264.9682,265.1082,26056.0
2021-06-28 14:30:00,284.03,284.2,284.03,284.19,7440.0,264.9962,265.1548,264.9962,265.1455,7440.0
2021-06-28 14:35:00,284.12,284.18,284.01,284.15,5343.0,265.0802,265.1362,264.9776,265.1082,5343.0
2021-06-28 14:40:00,284.16,284.18,283.96,284.03,13542.0,265.1175,265.1362,264.9309,264.9962,13542.0
2021-06-28 14:45:00,284.01,284.02,283.81,283.94,5851.0,264.9776,264.9869,264.791,264.9123,5851.0
2021-06-28 14:50:00,283.88,283.94,283.45,283.54,6909.0,264.8563,264.9123,264.4551,264.5391,6909.0
2021-06-28 14:55:00,283.56,283.58,283.31,283.31,3827.0,264.5577,264.5764,264.3245,264.3245,3827.0
2021-06-28 15:00:00,283.31,283.38,283.15,283.29,4715.0,264.3245,264.3898,264.1752,264.3058,4715.0
2021-06-28 15:05:00,283.38,283.38,282.99,283.13,6576.0,264.3898,264.3898,264.0259,264.1565,6576.0
2021-06-28 15:10:00,283.14,283.33,282.94,283.24,8875.0,264.1659,264.3431,263.9793,264.2592,8875.0
2021-06-28 15:15:00,283.26,283.27,283.02,283.06,3806.0,264.2778,264.2872,264.0539,264.0912,3806.0
2021-06-28 15:20:00,283.09,283.22,283.06,283.11,5676.0,264.1192,264.2405,264.0912,264.1379,5676.0
2021-06-28 15:25:00,283.17,283.35,283.08,283.13,7441.0,264.1939,264.3618,264.1099,264.1565,7441.0
2021-06-28 15:30:00,283.15,283.25,283.04,283.1,8186.0,264.1752,264.2685,264.0726,264.1285,8186.0
2021-06-28 15:35:00,283.02,283.13,282.95,283.07,10480.0,264.0539,264.1565,263.9886,264.1006,10480.0
2021-06-28 15:40:00,283.04,283.19,282.99,283.14,8539.0,264.0726,264.2125,264.0259,264.1659,8539.0
2021-06-28 15:45:00,283.04,283.53,282.92,283.53,13512.0,264.0726,264.5297,263.9606,264.5297,13512.0
2021-06-28 15:50:00,283.35,283.39,282.91,282.91,25517.0,264.3618,264.3991,263.9513,263.9513,25517.0
2021-06-28 15:55:00,282.92,283.26,282.8,283.12,39385.0,263.9606,264.2778,263.8486,264.1472,39385.0
2021-06-29 09:30:00,284.38,285.07,283.63,283.63,15798.0,265.3228,265.9665,264.623,264.623,15798.0
2021-06-29 09:35:00,283.36,284.17,283.21,283.63,5159.0,264.3711,265.1268,264.2312,264.623,5159.0
2021-06-29 09:40:00,283.86,283.86,282.94,283.37,1720.0,264.8376,264.8376,263.9793,264.3805,1720.0
2021-06-29 09:45:00,283.6,284.42,283.6,284.4,1404.0,264.595,265.3601,264.595,265.3414,1404.0
2021-06-29 09:50:00,284.46,284.57,284.03,284.38,2986.0,265.3974,265.5,264.9962,265.3228,2986.0
2021-06-29 09:55:00,284.37,284.5,284.09,284.2,2069.0,265.3134,265.4347,265.0522,265.1548,2069.0
2021-06-29 10:00:00,284.21,284.27,283.4,284.16,3717.0,265.1642,265.2201,264.4084,265.1175,3717.0
2021-06-29 10:05:00,284.03,284.03,283.6,283.86,1328.0,264.9962,264.9962,264.595,264.8376,1328.0
2021-06-29 10:10:00,283.71,284.02,283.52,283.52,2211.0,264.6977,264.9869,264.5204,264.5204,2211.0
2021-06-29 10:15:00,283.51,283.77,283.27,283.3,4646.0,264.5111,264.7536,264.2872,264.3151,4646.0
2021-06-29 10:20:00,283.31,283.46,283.25,283.46,4253.0,264.3245,264.4644,264.2685,264.4644,4253.0
2021-06-29 10:25:00,283.37,283.52,283.26,283.41,3771.0,264.3805,264.5204,264.2778,264.4178,3771.0
2021-06-29 10:30:00,283.72,284.21,283.72,284.21,2370.0,264.707,265.1642,264.707,265.1642,2370.0
2021-06-29 10:35:00,284.05,284.05,283.54,283.9,3421.0,265.0149,265.0149,264.5391,264.8749,3421.0
2021-06-29 10:40:00,283.73,283.73,283.67,283.71,400.0,264.7163,264.7163,264.6603,264.6977,400.0
2021-06-29 10:45:00,283.86,283.86,283.18,283.42,4220.0,264.8376,264.8376,264.2032,264.4271,4220.0
2021-06-29 10:50:00,283.31,283.8,283.31,283.67,2187.0,264.3245,264.7816,264.3245,264.6603,2187.0
2021-06-29 10:55:00,283.85,284.08,283.85,284.01,2415.0,264.8283,265.0429,264.8283,264.9776,2415.0
2021-06-29 11:00:00,283.98,284.09,283.8,284.04,2698.0,264.9496,265.0522,264.7816,265.0056,2698.0
2021-06-29 11:05:00,284.02,284.04,283.9,284.0,3440.0,264.9869,265.0056,264.8749,264.9682,3440.0
2021-06-29 11:10:00,284.08,284.08,283.79,283.79,3632.0,265.0429,265.0429,264.7723,264.7723,3632.0
2021-06-29 11:15:00,284.01,284.11,283.97,284.0,835.0,264.9776,265.0709,264.9402,264.9682,835.0
2021-06-29 11:20:00,283.95,284.1,283.79,284.1,2717.0,264.9216,265.0615,264.7723,265.0615,2717.0
2021-06-29 11:25:00,284.02,284.02,283.6,283.62,2334.0,264.9869,264.9869,264.595,264.6137,2334.0
2021-06-29 11:30:00,283.55,283.68,283.23,283.26,4191.0,264.5484,264.6697,264.2498,264.2778,4191.0
2021-06-29 11:35:00,283.44,283.56,283.24,283.24,2545.0,264.4458,264.5577,264.2592,264.2592,2545.0
2021-06-29 11:40:00,283.26,283.43,283.15,283.15,1640.0,264.2778,264.4364,264.1752,264.1752,1640.0
2021-06-29 11:45:00,283.17,283.22,282.95,283.04,6254.0,264.1939,264.2405,263.9886,264.0726,6254.0
2021-06-29 11:50:00,282.9,283.18,282.9,283.16,3749.0,263.9419,264.2032,263.9419,264.1845,3749.0
2021-06-29 11:55:00,283.18,283.26,282.97,283.01,4389.0,264.2032,264.2778,264.0073,264.0446,4389.0
2021-06-29 12:00:00,283.02,283.34,283.02,283.34,3615.0,264.0539,264.3525,264.0539,264.3525,3615.0
2021-06-29 12:05:00,283.24,283.26,283.11,283.19,1746.0,264.2592,264.2778,264.1379,264.2125,1746.0
2021-06-29 12:10:00,283.28,283.28,282.97,282.98,5538.0,264.2965,264.2965,264.0073,264.0166,5538.0
2021-06-29 12:15:00,282.98,283.17,282.83,283.07,8291.0,264.0166,264.1939,263.8766,264.1006,8291.0
2021-06-29 12:20:00,283.06,283.27,283.0,283.12,4411.0,264.0912,264.2872,264.0352,264.1472,4411.0
2021-06-29 12:25:00,283.06,283.06,282.75,282.88,3454.0,264.0912,264.0912,263.802,263.9233,3454.0
2021-06-29 12:30:00,282.87,282.95,282.76,282.94,4985.0,263.914,263.9886,263.8113,263.9793,4985.0
2021-06-29 12:35:00,282.95,283.26,282.95,283.23,3521.0,263.9886,264.2778,263.9886,264.2498,3521.0
2021-06-29 12:40:00,283.22,283.22,282.87,282.88,3914.0,264.2405,264.2405,263.914,263.9233,3914.0
2021-06-29 12:45:00,282.87,282.9,282.53,282.72,5094.0,263.914,263.9419,263.5967,263.774,5094.0
2021-06-29 12:50:00,282.61,282.62,282.38,282.38,2403.0,263.6714,263.6807,263.4568,263.4568,2403.0
2021-06-29 12:55:00,282.34,282.53,282.34,282.53,6684.0,263.4195,263.5967,263.4195,263.5967,6684.0
2021-06-29 13:00:00,282.55,282.87,282.45,282.6,7398.0,263.6154,263.914,263.5221,263.6621,7398.0
2021-06-29 13:05:00,282.59,282.67,282.52,282.56,3532.0,263.6527,263.7274,263.5874,263.6247,3532.0
2021-06-29 13:10:00,282.58,282.83,282.56,282.83,3028.0,263.6434,263.8766,263.6247,263.8766,3028.0
2021-06-29 13:15:00,282.8,282.8,282.57,282.73,2749.0,263.8486,263.8486,263.6341,263.7833,2749.0
2021-06-29 13:20:00,282.74,282.99,282.69,282.97,3859.0,263.7927,264.0259,263.746,264.0073,3859.0
2021-06-29 13:25:00,282.91,283.23,282.89,283.18,1830.0,263.9513,264.2498,263.9326,264.2032,1830.0
2021-06-29 13:30:00,283.14,283.49,283.14,283.36,2176.0,264.1659,264.4924,264.1659,264.3711,2176.0
2021-06-29 13:35:00,283.54,283.64,283.26,283.48,4248.0,264.5391,264.6324,264.2778,264.4831,4248.0
2021-06-29 13:40:00,283.44,283.8,283.43,283.8,3182.0,264.4458,264.7816,264.4364,264.7816,3182.0
2021-06-29 13:45:00,283.84,283.86,283.6,283.64,1910.0,264.819,264.8376,264.595,264.6324,1910.0
2021-06-29 13:50:00,283.54,283.84,283.54,283.84,1218.0,264.5391,264.819,264.5391,264.819,1218.0
2021-06-29 13:55:00,283.73,284.09,283.73,284.0,4013.0,264.7163,265.0522,264.7163,264.9682,4013.0
2021-06-29 14:00:00,284.01,284.02,283.29,283.29,13062.0,264.9776,264.9869,264.3058,264.3058,13062.0
2021-06-29 14:05:00,283.22,283.39,283.09,283.23,19717.0,264.2405,264.3991,264.1192,264.2498,19717.0
2021-06-29 14:10:00,283.33,283.36,283.02,283.17,9277.0,264.3431,264.3711,264.0539,264.1939,9277.0
2021-06-29 14:15:00,283.11,283.17,282.66,282.66,6971.0,264.1379,264.1939,263.718,263.718,6971.0
2021-06-29 14:20:00,282.64,282.84,282.55,282.62,3195.0,263.6994,263.886,263.6154,263.6807,3195.0
2021-06-29 14:25:00,282.57,282.74,282.56,282.61,3270.0,263.6341,263.7927,263.6247,263.6714,3270.0
2021-06-29 14:30:00,282.56,282.78,282.53,282.78,4251.0,263.6247,263.83,263.5967,263.83,4251.0
2021-06-29 14:35:00,282.81,283.05,282.68,282.68,1970.0,263.858,264.0819,263.7367,263.7367,1970.0
2021-06-29 14:40:00,282.68,282.7,282.32,282.37,3065.0,263.7367,263.7554,263.4008,263.4475,3065.0
2021-06-29 14:45:00,282.53,282.63,282.45,282.47,2561.0,263.5967,263.69,263.5221,263.5408,2561.0
2021-06-29 14:50:00,282.54,282.91,282.48,282.81,3600.0,263.6061,263.9513,263.5501,263.858,3600.0
2021-06-29 14:55:00,282.88,283.01,282.83,282.89,2225.0,263.9233,264.0446,263.8766,263.9326,2225.0
2021-06-29 15:00:00,282.9,283.05,282.88,282.99,2916.0,263.9419,264.0819,263.9233,264.0259,2916.0
2021-06-29 15:05:00,283.05,283.62,283.05,283.34,7492.0,264.0819,264.6137,264.0819,264.3525,7492.0
2021-06-29 15:10:00,283.31,283.59,283.25,283.44,9210.0,264.3245,264.5857,264.2685,264.4458,9210.0
2021-06-29 15:15:00,283.4,283.48,283.27,283.45,12433.0,264.4084,264.4831,264.2872,264.4551,12433.0
2021-06-29 15:20:00,283.43,284.02,283.42,283.8,11640.0,264.4364,264.9869,264.4271,264.7816,11640.0
2021-06-29 15:25:00,283.8,283.8,283.45,283.64,22882.0,264.7816,264.7816,264.4551,264.6324,22882.0
2021-06-29 15:30:00,283.55,283.6,283.16,283.25,20762.0,264.5484,264.595,264.1845,264.2685,20762.0
2021-06-29 15:35:00,283.28,283.37,283.1,283.16,10440.0,264.2965,264.3805,264.1285,264.1845,10440.0
2021-06-29 15:40:00,283.15,283.41,282.93,282.98,32720.0,264.1752,264.4178,263.9699,264.0166,32720.0
2021-06-29 15:45:00,283.06,283.68,283.04,283.47,11816.0,264.0912,264.6697,264.0726,264.4738,11816.0
2021-06-29 15:50:00,283.56,283.93,283.5,283.74,19196.0,264.5577,264.9029,264.5017,264.7257,19196.0
2021-06-29 15:55:00,283.68,283.76,283.34,283.58,32152.0,264.6697,264.7443,264.3525,264.5764,32152.0
2021-06-30 09:30:00,282.5,283.05,281.71,281.96,19083.0,263.5688,264.0819,262.8317,263.0649,19083.0
2021-06-30 09:35:00,281.92,283.3,281.75,282.32,14864.0,263.0276,264.3151,262.869,263.4008,14864.0
2021-06-30 09:40:00,282.38,283.6,282.37,283.33,8553.0,263.4568,264.595,263.4475,264.3431,8553.0
2021-06-30 09:45:00,283.2,283.2,281.91,282.13,5187.0,264.2218,264.2218,263.0183,263.2235,5187.0
2021-06-30 09:50:00,282.4,282.74,281.8,282.66,5834.0,263.4755,263.7927,262.9157,263.718,5834.0
2021-06-30 09:55:00,282.57,283.62,282.5,283.59,6317.0,263.6341,264.6137,263.5688,264.5857,6317.0
2021-06-30 10:00:00,283.65,283.78,283.38,283.47,3709.0,264.6417,264.763,264.3898,264.4738,3709.0
2021-06-30 10:05:00,283.14,283.8,283.14,283.71,8471.0,264.1659,264.7816,264.1659,264.6977,8471.0
2021-06-30 10:10:00,283.54,284.06,283.53,283.88,2649.0,264.5391,265.0242,264.5297,264.8563,2649.0
2021-06-30 10:15:00,283.84,284.01,283.41,284.0,4177.0,264.819,264.9776,264.4178,264.9682,4177.0
2021-06-30 10:20:00,284.0,284.23,283.56,284.23,3579.0,264.9682,265.1828,264.5577,265.1828,3579.0
2021-06-30 10:25:00,284.35,284.35,283.81,283.81,902.0,265.2948,265.2948,264.791,264.791,902.0
2021-06-30 10:30:00,283.99,284.61,283.94,284.39,2046.0,264.9589,265.5374,264.9123,265.3321,2046.0
2021-06-30 10:35:00,284.44,284.75,284.15,284.62,3000.0,265.3787,265.668,265.1082,265.5467,3000.0
2021-06-30 10:40:00,284.53,284.83,284.49,284.82,900.0,265.4627,265.7426,265.4254,265.7333,900.0
2021-06-30 10:45:00,284.75,284.75,284.35,284.5,4016.0,265.668,265.668,265.2948,265.4347,4016.0
2021-06-30 10:50:00,284.47,284.62,283.99,284.15,2334.0,265.4067,265.5467,264.9589,265.1082,2334.0
2021-06-30 10:55:00,284.1,284.44,283.78,284.44,2609.0,265.0615,265.3787,264.763,265.3787,2609.0
2021-06-30 11:00:00,284.33,284.33,284.09,284.27,2118.0,265.2761,265.2761,265.0522,265.2201,2118.0
2021-06-30 11:05:00,284.42,284.5,284.3,284.41,1227.0,265.3601,265.4347,265.2481,265.3508,1227.0
2021-06-30 11:10:00,284.37,284.46,284.37,284.46,700.0,265.3134,265.3974,265.3134,265.3974,700.0
2021-06-30 11:15:00,284.4,284.74,284.3,284.71,1830.0,265.3414,265.6586,265.2481,265.6307,1830.0
2021-06-30 11:20:00,284.75,285.0,284.69,284.93,3603.0,265.668,265.9012,265.612,265.8359,3603.0
2021-06-30 11:25:00,284.81,284.88,284.6,284.6,1551.0,265.724,265.7893,265.528,265.528,1551.0
2021-06-30 11:30:00,284.81,284.81,284.4,284.4,1853.0,265.724,265.724,265.3414,265.3414,1853.0
2021-06-30 11:35:00,284.54,284.79,284.51,284.79,2033.0,265.472,265.7053,265.4441,265.7053,2033.0
2021-06-30 11:40:00,284.76,284.82,284.63,284.76,988.0,265.6773,265.7333,265.556,265.6773,988.0
2021-06-30 11:45:00,284.88,284.88,284.61,284.63,3101.0,265.7893,265.7893,265.5374,265.556,3101.0
2021-06-30 11:50:00,284.71,284.79,284.69,284.69,917.0,265.6307,265.7053,265.612,265.612,917.0
2021-06-30 11:55:00,285.02,285.02,284.95,284.95,528.0,265.9199,265.9199,265.8546,265.8546,528.0
2021-06-30 12:00:00,284.89,284.94,284.64,284.92,2289.0,265.7986,265.8452,265.5653,265.8266,2289.0
2021-06-30 12:05:00,284.88,284.98,284.69,284.7,3350.0,265.7893,265.8826,265.612,265.6213,3350.0
2021-06-30 12:10:00,284.8,284.94,284.64,284.64,1900.0,265.7146,265.8452,265.5653,265.5653,1900.0
2021-06-30 12:15:00,284.61,284.86,284.58,284.78,1396.0,265.5374,265.7706,265.5094,265.696,1396.0
2021-06-30 12:20:00,284.7,284.85,284.64,284.82,1828.0,265.6213,265.7613,265.5653,265.7333,1828.0
2021-06-30 12:25:00,285.03,285.23,284.98,285.23,1692.0,265.9292,266.1158,265.8826,266.1158,1692.0
2021-06-30 12:30:00,285.08,285.31,285.07,285.24,1274.0,265.9759,266.1904,265.9665,266.1251,1274.0
2021-06-30 12:35:00,285.38,285.38,285.2,285.26,1956.0,266.2558,266.2558,266.0878,266.1438,1956.0
2021-06-30 12:40:00,285.33,285.33,285.11,285.2,2004.0,266.2091,266.2091,266.0038,266.0878,2004.0
2021-06-30 12:45:00,285.1,285.29,285.1,285.1,1737.0,265.9945,266.1718,265.9945,265.9945,1737.0
2021-06-30 12:50:00,285.13,285.22,284.89,285.1,2205.0,266.0225,266.1065,265.7986,265.9945,2205.0
2021-06-30 12:55:00,285.17,285.17,284.96,285.0,1056.0,266.0598,266.0598,265.8639,265.9012,1056.0
2021-06-30 13:00:00,285.04,285.08,284.95,284.95,1076.0,265.9385,265.9759,265.8546,265.8546,1076.0
2021-06-30 13:05:00,284.89,285.0,284.85,284.98,1502.0,265.7986,265.9012,265.7613,265.8826,1502.0
2021-06-30 13:10:00,284.92,284.94,284.62,284.75,6085.0,265.8266,265.8452,265.5467,265.668,6085.0
2021-06-30 13:15:00,284.74,284.82,284.61,284.76,2100.0,265.6586,265.7333,265.5374,265.6773,2100.0
2021-06-30 13:20:00,284.75,284.82,284.6,284.78,898.0,265.668,265.7333,265.528,265.696,898.0
2021-06-30 13:25:00,284.7,284.77,284.64,284.76,1292.0,265.6213,265.6866,265.5653,265.6773,1292.0
2021-06-30 13:30:00,284.86,284.86,284.61,284.81,3426.0,265.7706,265.7706,265.5374,265.724,3426.0
2021-06-30 13:35:00,284.86,285.09,284.84,285.09,8701.0,265.7706,265.9852,265.7519,265.9852,8701.0
2021-06-30 13:40:00,285.07,285.07,284.9,285.01,500.0,265.9665,265.9665,265.8079,265.9106,500.0
2021-06-30 13:45:00,285.04,285.14,284.96,285.14,1009.0,265.9385,266.0318,265.8639,266.0318,1009.0
2021-06-30 13:50:00,285.04,285.09,284.89,285.09,1307.0,265.9385,265.9852,265.7986,265.9852,1307.0
2021-06-30 13:55:00,285.01,285.07,285.01,285.06,1000.0,265.9106,265.9665,265.9106,265.9572,1000.0
2021-06-30 14:00:00,285.07,285.16,285.03,285.16,2004.0,265.9665,266.0505,265.9292,266.0505,2004.0
2021-06-30 14:05:00,285.34,285.36,285.2,285.36,1106.0,266.2184,266.2371,266.0878,266.2371,1106.0
2021-06-30 14:10:00,285.39,285.5,285.16,285.48,3880.0,266.2651,266.3677,266.0505,266.3491,3880.0
2021-06-30 14:15:00,285.4,285.74,285.35,285.58,4010.0,266.2744,266.5916,266.2278,266.4424,4010.0
2021-06-30 14:20:00,285.61,285.79,285.61,285.65,1326.0,266.4703,266.6383,266.4703,266.5077,1326.0
2021-06-30 14:25:00,285.67,285.83,285.62,285.74,4487.0,266.5263,266.6756,266.4797,266.5916,4487.0
2021-06-30 14:30:00,285.69,285.74,285.49,285.52,3450.0,266.545,266.5916,266.3584,266.3864,3450.0
2021-06-30 14:35:00,285.59,285.7,285.41,285.62,3714.0,266.4517,266.5543,266.2837,266.4797,3714.0
2021-06-30 14:40:00,285.71,285.78,285.44,285.51,2626.0,266.5636,266.629,266.3117,266.377,2626.0
2021-06-30 14:45:00,285.45,285.6,285.39,285.52,3680.0,266.3211,266.461,266.2651,266.3864,3680.0
2021-06-30 14:50:00,285.52,285.7,285.47,285.5,3219.0,266.3864,266.5543,266.3397,266.3677,3219.0
2021-06-30 14:55:00,285.57,285.68,285.52,285.52,2036.0,266.433,266.5357,266.3864,266.3864,2036.0
2021-06-30 15:00:00,285.57,285.63,285.48,285.63,3801.0,266.433,266.489,266.3491,266.489,3801.0
2021-06-30 15:05:00,285.62,285.72,285.61,285.62,11696.0,266.4797,266.573,266.4703,266.4797,11696.0
2021-06-30 15:10:00,285.65,285.68,285.47,285.51,2855.0,266.5077,266.5357,266.3397,266.377,2855.0
2021-06-30 15:15:00,285.59,285.62,285.47,285.5,2728.0,266.4517,266.4797,266.3397,266.3677,2728.0
2021-06-30 15:20:00,285.53,285.85,285.53,285.82,12494.0,266.3957,266.6943,266.3957,266.6663,12494.0
2021-06-30 15:25:00,285.84,285.99,285.76,285.99,3343.0,266.6849,266.8249,266.6103,266.8249,3343.0
2021-06-30 15:30:00,285.91,285.96,285.81,285.94,16700.0,266.7502,266.7969,266.6569,266.7782,16700.0
2021-06-30 15:35:00,285.94,286.28,285.86,286.15,6052.0,266.7782,267.0954,266.7036,266.9742,6052.0
2021-06-30 15:40:00,286.15,286.18,285.97,286.06,5547.0,266.9742,267.0021,266.8062,266.8902,5547.0
2021-06-30 15:45:00,286.06,286.23,285.99,286.06,6525.0,266.8902,267.0488,266.8249,266.8902,6525.0
2021-06-30 15:50:00,285.94,286.31,285.77,286.31,18043.0,266.7782,267.1234,266.6196,267.1234,18043.0
2021-06-30 15:55:00,286.21,286.55,286.01,286.02,49558.0,267.0301,267.3474,266.8435,266.8529,49558.0
2021-07-01 09:30:00,288.01,288.01,286.41,286.65,12153.0,268.7095,268.7095,267.2167,267.4406,12153.0
2021-07-01 09:35:00,286.26,286.72,285.92,286.72,4088.0,267.0768,267.506,266.7596,267.506,4088.0
2021-07-01 09:40:00,286.49,286.97,286.44,286.77,2793.0,267.2914,267.7392,267.2447,267.5526,2793.0
2021-07-01 09:45:00,286.86,286.86,285.86,285.87,2745.0,267.6366,267.6366,266.7036,266.7129,2745.0
2021-07-01 09:50:00,286.0,286.3,285.56,286.3,9669.0,266.8342,267.1141,266.4237,267.1141,9669.0
2021-07-01 09:55:00,286.39,286.39,286.03,286.23,1031.0,267.1981,267.1981,266.8622,267.0488,1031.0
2021-07-01 10:00:00,285.88,286.42,285.71,286.13,4160.0,266.7222,267.2261,266.5636,266.9555,4160.0
2021-07-01 10:05:00,286.13,286.51,286.12,286.21,3395.0,266.9555,267.31,266.9462,267.0301,3395.0
2021-07-01 10:10:00,286.39,286.39,286.0,286.14,1400.0,267.1981,267.1981,266.8342,266.9648,1400.0
2021-07-01 10:15:00,286.27,286.9,286.27,286.9,3614.0,267.0861,267.6739,267.0861,267.6739,3614.0
2021-07-01 10:20:00,286.68,286.69,285.82,285.87,1302.0,267.4686,267.478,266.6663,266.7129,1302.0
2021-07-01 10:25:00,286.0,286.09,285.66,285.95,5910.0,266.8342,266.9182,266.517,266.7876,5910.0
2021-07-01 10:30:00,286.19,286.19,285.85,286.05,2970.0,267.0115,267.0115,266.6943,266.8809,2970.0
2021-07-01 10:35:00,286.05,286.09,285.75,285.86,3300.0,266.8809,266.9182,266.601,266.7036,3300.0
2021-07-01 10:40:00,285.7,285.97,285.58,285.82,3531.0,266.5543,266.8062,266.4424,266.6663,3531.0
2021-07-01 10:45:00,285.85,286.16,285.85,286.04,2123.0,266.6943,266.9835,266.6943,266.8715,2123.0
2021-07-01 10:50:00,286.04,286.34,285.94,285.95,4581.0,266.8715,267.1514,266.7782,266.7876,4581.0
2021-07-01 10:55:00,285.88,285.91,285.71,285.75,2316.0,266.7222,266.7502,266.5636,266.601,2316.0
2021-07-01 11:00:00,285.57,286.01,285.56,286.01,4473.0,266.433,266.8435,266.4237,266.8435,4473.0
2021-07-01 11:05:00,285.94,286.1,285.94,286.02,2821.0,266.7782,266.9275,266.7782,266.8529,2821.0
2021-07-01 11:10:00,285.87,285.87,285.41,285.57,3072.0,266.7129,266.7129,266.2837,266.433,3072.0
2021-07-01 11:15:00,285.71,285.84,285.48,285.61,3841.0,266.5636,266.6849,266.3491,266.4703,3841.0
2021-07-01 11:20:00,285.5,285.94,285.5,285.5,1603.0,266.3677,266.7782,266.3677,266.3677,1603.0
2021-07-01 11:25:00,285.68,285.86,285.68,285.85,800.0,266.5357,266.7036,266.5357,266.6943,800.0
2021-07-01 11:30:00,286.15,286.2,285.81,285.81,1126.0,266.9742,267.0208,266.6569,266.6569,1126.0
2021-07-01 11:35:00,286.05,286.19,286.05,286.18,1300.0,266.8809,267.0115,266.8809,267.0021,1300.0
2021-07-01 11:40:00,286.05,286.05,285.99,285.99,833.0,266.8809,266.8809,266.8249,266.8249,833.0
2021-07-01 11:45:00,286.15,286.15,285.79,285.8,2064.0,266.9742,266.9742,266.6383,266.6476,2064.0
2021-07-01 11:50:00,285.94,286.09,285.94,286.09,2200.0,266.7782,266.9182,266.7782,266.9182,2200.0
2021-07-01 11:55:00,286.06,286.06,285.67,285.73,2700.0,266.8902,266.8902,266.5263,266.5823,2700.0
2021-07-01 12:00:00,285.82,285.85,285.67,285.67,1301.0,266.6663,266.6943,266.5263,266.5263,1301.0
2021-07-01 12:05:00,285.76,285.83,285.62,285.62,1804.0,266.6103,266.6756,266.4797,266.4797,1804.0
2021-07-01 12:10:00,285.72,285.72,285.45,285.5,2142.0,266.573,266.573,266.3211,266.3677,2142.0
2021-07-01 12:15:00,285.5,285.86,285.5,285.8,3400.0,266.3677,266.7036,266.3677,266.6476,3400.0
2021-07-01 12:20:00,285.61,285.67,285.44,285.51,3696.0,266.4703,266.5263,266.3117,266.377,3696.0
2021-07-01 12:25:00,285.54,285.66,285.46,285.66,2368.0,266.405,266.517,266.3304,266.517,2368.0
2021-07-01 12:30:00,285.77,285.77,285.62,285.68,845.0,266.6196,266.6196,266.4797,266.5357,845.0
2021-07-01 12:35:00,285.73,285.81,285.67,285.74,837.0,266.5823,266.6569,266.5263,266.5916,837.0
2021-07-01 12:40:00,285.72,286.01,285.72,285.96,1210.0,266.573,266.8435,266.573,266.7969,1210.0
2021-07-01 12:45:00,285.96,285.99,285.79,285.82,1445.0,266.7969,266.8249,266.6383,266.6663,1445.0
2021-07-01 12:50:00,285.83,285.96,285.81,285.91,1213.0,266.6756,266.7969,266.6569,266.7502,1213.0
2021-07-01 12:55:00,285.94,286.07,285.94,286.05,1725.0,266.7782,266.8995,266.7782,266.8809,1725.0
2021-07-01 13:00:00,286.13,286.24,286.12,286.24,1000.0,266.9555,267.0581,266.9462,267.0581,1000.0
2021-07-01 13:05:00,286.15,286.36,286.15,286.36,1775.0,266.9742,267.1701,266.9742,267.1701,1775.0
2021-07-01 13:10:00,286.35,286.4,286.17,286.22,2303.0,267.1608,267.2074,266.9928,267.0395,2303.0
2021-07-01 13:15:00,286.26,286.53,286.26,286.35,2000.0,267.0768,267.3287,267.0768,267.1608,2000.0
2021-07-01 13:20:00,286.34,286.34,285.89,286.0,6412.0,267.1514,267.1514,266.7316,266.8342,6412.0
2021-07-01 13:25:00,286.12,286.4,286.12,286.4,1035.0,266.9462,267.2074,266.9462,267.2074,1035.0
2021-07-01 13:30:00,286.28,286.36,286.18,286.22,1200.0,267.0954,267.1701,267.0021,267.0395,1200.0
2021-07-01 13:35:00,286.34,286.56,286.25,286.56,800.0,267.1514,267.3567,267.0675,267.3567,800.0
2021-07-01 13:40:00,286.53,286.61,286.45,286.45,2439.0,267.3287,267.4033,267.2541,267.2541,2439.0
2021-07-01 13:45:00,286.43,286.49,286.19,286.23,4001.0,267.2354,267.2914,267.0115,267.0488,4001.0
2021-07-01 13:50:00,286.31,286.31,285.93,286.15,2717.0,267.1234,267.1234,266.7689,266.9742,2717.0
2021-07-01 13:55:00,286.12,286.4,286.11,286.27,1905.0,266.9462,267.2074,266.9368,267.0861,1905.0
2021-07-01 14:00:00,286.2,286.34,286.11,286.31,1023.0,267.0208,267.1514,266.9368,267.1234,1023.0
2021-07-01 14:05:00,286.18,286.19,285.99,286.02,1946.0,267.0021,267.0115,266.8249,266.8529,1946.0
2021-07-01 14:10:00,286.04,286.04,285.81,285.85,5400.0,266.8715,266.8715,266.6569,266.6943,5400.0
2021-07-01 14:15:00,285.83,285.94,285.81,285.93,1000.0,266.6756,266.7782,266.6569,266.7689,1000.0
2021-07-01 14:20:00,285.91,286.1,285.78,285.83,21551.0,266.7502,266.9275,266.629,266.6756,21551.0
2021-07-01 14:25:00,285.81,286.02,285.78,285.91,3334.0,266.6569,266.8529,266.629,266.7502,3334.0
2021-07-01 14:30:00,285.86,286.05,285.77,285.98,2467.0,266.7036,266.8809,266.6196,266.8155,2467.0
2021-07-01 14:35:00,286.14,286.14,285.89,286.09,2211.0,266.9648,266.9648,266.7316,266.9182,2211.0
2021-07-01 14:40:00,286.08,286.17,285.96,286.0,2106.0,266.9088,266.9928,266.7969,266.8342,2106.0
2021-07-01 14:45:00,285.95,285.95,285.73,285.75,1500.0,266.7876,266.7876,266.5823,266.601,1500.0
2021-07-01 14:50:00,285.73,285.87,285.69,285.7,7311.0,266.5823,266.7129,266.545,266.5543,7311.0
2021-07-01 14:55:00,285.72,285.98,285.7,285.96,2300.0,266.573,266.8155,266.5543,266.7969,2300.0
2021-07-01 15:00:00,285.98,286.0,285.91,285.91,2466.0,266.8155,266.8342,266.7502,266.7502,2466.0
2021-07-01 15:05:00,285.88,285.92,285.71,285.71,2227.0,266.7222,266.7596,266.5636,266.5636,2227.0
2021-07-01 15:10:00,285.71,285.84,285.68,285.82,6225.0,266.5636,266.6849,266.5357,266.6663,6225.0
2021-07-01 15:15:00,285.87,285.89,285.75,285.75,1600.0,266.7129,266.7316,266.601,266.601,1600.0
2021-07-01 15:20:00,285.68,285.71,285.46,285.46,3811.0,266.5357,266.5636,266.3304,266.3304,3811.0
2021-07-01 15:25:00,285.5,285.65,285.41,285.64,5467.0,266.3677,266.5077,266.2837,266.4983,5467.0
2021-07-01 15:30:00,285.61,285.73,285.5,285.5,5852.0,266.4703,266.5823,266.3677,266.3677,5852.0
2021-07-01 15:35:00,285.46,285.46,285.3,285.34,8234.0,266.3304,266.3304,266.1811,266.2184,8234.0
2021-07-01 15:40:00,285.28,285.3,285.06,285.06,7753.0,266.1625,266.1811,265.9572,265.9572,7753.0
2021-07-01 15:45:00,285.04,285.11,284.72,284.83,10436.0,265.9385,266.0038,265.64,265.7426,10436.0
2021-07-01 15:50:00,284.91,285.57,284.87,285.0,15474.0,265.8173,266.433,265.7799,265.9012,15474.0
2021-07-01 15:55:00,285.05,285.35,284.73,285.23,40664.0,265.9479,266.2278,265.6493,266.1158,40664.0
2021-07-02 09:30:00,285.73,285.73,283.54,283.56,10657.0,266.5823,266.5823,264.5391,264.5577,10657.0
2021-07-02 09:35:00,283.29,283.96,283.29,283.59,1500.0,264.3058,264.9309,264.3058,264.5857,1500.0
2021-07-02 09:40:00,283.74,284.36,283.32,284.12,4151.0,264.7257,265.3041,264.3338,265.0802,4151.0
2021-07-02 09:45:00,284.19,284.61,283.78,284.17,5671.0,265.1455,265.5374,264.763,265.1268,5671.0
2021-07-02 09:50:00,284.04,284.49,283.93,283.98,3422.0,265.0056,265.4254,264.9029,264.9496,3422.0
2021-07-02 09:55:00,284.07,284.36,283.76,284.25,6138.0,265.0335,265.3041,264.7443,265.2015,6138.0
2021-07-02 10:00:00,284.09,284.65,284.08,284.41,3940.0,265.0522,265.5747,265.0429,265.3508,3940.0
2021-07-02 10:05:00,284.36,284.36,284.11,284.17,1260.0,265.3041,265.3041,265.0709,265.1268,1260.0
2021-07-02 10:10:00,284.09,284.11,283.77,283.82,1427.0,265.0522,265.0709,264.7536,264.8003,1427.0
2021-07-02 10:15:00,284.05,284.94,284.04,284.46,2690.0,265.0149,265.8452,265.0056,265.3974,2690.0
2021-07-02 10:20:00,284.34,285.06,284.26,284.89,3081.0,265.2854,265.9572,265.2108,265.7986,3081.0
2021-07-02 10:25:00,285.2,285.33,284.66,284.96,4705.0,266.0878,266.2091,265.584,265.8639,4705.0
2021-07-02 10:30:00,285.07,285.3,284.79,284.94,3002.0,265.9665,266.1811,265.7053,265.8452,3002.0
2021-07-02 10:35:00,284.87,285.18,284.69,285.13,2167.0,265.7799,266.0692,265.612,266.0225,2167.0
2021-07-02 10:40:00,285.23,285.26,285.15,285.16,1053.0,266.1158,266.1438,266.0412,266.0505,1053.0
2021-07-02 10:45:00,285.02,285.12,284.8,284.87,3004.0,265.9199,266.0132,265.7146,265.7799,3004.0
2021-07-02 10:50:00,284.83,285.88,284.68,285.88,6367.0,265.7426,266.7222,265.6027,266.7222,6367.0
2021-07-02 10:55:00,285.82,286.0,285.82,285.89,9466.0,266.6663,266.8342,266.6663,266.7316,9466.0
2021-07-02 11:00:00,285.89,285.89,284.76,284.76,3499.0,266.7316,266.7316,265.6773,265.6773,3499.0
2021-07-02 11:05:00,284.78,285.28,284.78,285.15,4790.0,265.696,266.1625,265.696,266.0412,4790.0
2021-07-02 11:10:00,285.11,285.22,285.05,285.12,3170.0,266.0038,266.1065,265.9479,266.0132,3170.0
2021-07-02 11:15:00,285.13,285.16,284.77,285.16,3076.0,266.0225,266.0505,265.6866,266.0505,3076.0
2021-07-02 11:20:00,285.03,285.38,285.03,285.35,2294.0,265.9292,266.2558,265.9292,266.2278,2294.0
2021-07-02 11:25:00,285.49,285.49,285.15,285.21,2863.0,266.3584,266.3584,266.0412,266.0971,2863.0
2021-07-02 11:30:00,285.29,285.49,285.24,285.35,3802.0,266.1718,266.3584,266.1251,266.2278,3802.0
2021-07-02 11:35:00,285.18,285.18,285.09,285.16,613.0,266.0692,266.0692,265.9852,266.0505,613.0
2021-07-02 11:40:00,285.1,285.15,284.85,284.87,3017.0,265.9945,266.0412,265.7613,265.7799,3017.0
2021-07-02 11:45:00,284.87,285.23,284.87,285.13,5613.0,265.7799,266.1158,265.7799,266.0225,5613.0
2021-07-02 11:50:00,285.11,285.21,284.75,284.75,3482.0,266.0038,266.0971,265.668,265.668,3482.0
2021-07-02 11:55:00,284.8,285.2,284.73,285.15,1721.0,265.7146,266.0878,265.6493,266.0412,1721.0
2021-07-02 12:00:00,285.17,285.45,285.1,285.41,1050.0,266.0598,266.3211,265.9945,266.2837,1050.0
2021-07-02 12:05:00,285.35,285.4,285.29,285.3,1400.0,266.2278,266.2744,266.1718,266.1811,1400.0
2021-07-02 12:10:00,285.28,285.29,285.04,285.07,1548.0,266.1625,266.1718,265.9385,265.9665,1548.0
2021-07-02 12:15:00,285.02,285.28,285.01,285.25,8840.0,265.9199,266.1625,265.9106,266.1345,8840.0
2021-07-02 12:20:00,285.12,285.46,284.97,284.97,18832.0,266.0132,266.3304,265.8732,265.8732,18832.0
2021-07-02 12:25:00,284.89,285.13,284.87,285.13,1701.0,265.7986,266.0225,265.7799,266.0225,1701.0
2021-07-02 12:30:00,285.16,285.26,284.99,285.25,5372.0,266.0505,266.1438,265.8919,266.1345,5372.0
2021-07-02 12:35:00,285.35,285.35,284.87,285.16,17058.0,266.2278,266.2278,265.7799,266.0505,17058.0
2021-07-02 12:40:00,285.16,285.57,285.16,285.56,6915.0,266.0505,266.433,266.0505,266.4237,6915.0
2021-07-02 12:45:00,285.58,285.58,285.3,285.34,2106.0,266.4424,266.4424,266.1811,266.2184,2106.0
2021-07-02 12:50:00,285.32,285.52,285.24,285.43,1802.0,266.1998,266.3864,266.1251,266.3024,1802.0
2021-07-02 12:55:00,285.51,285.6,285.44,285.49,1730.0,266.377,266.461,266.3117,266.3584,1730.0
2021-07-02 13:00:00,285.39,285.74,285.38,285.61,2342.0,266.2651,266.5916,266.2558,266.4703,2342.0
2021-07-02 13:05:00,285.56,285.62,285.16,285.16,3219.0,266.4237,266.4797,266.0505,266.0505,3219.0
2021-07-02 13:10:00,285.06,285.06,284.96,285.0,1011.0,265.9572,265.9572,265.8639,265.9012,1011.0
2021-07-02 13:15:00,285.12,285.18,285.0,285.01,1700.0,266.0132,266.0692,265.9012,265.9106,1700.0
2021-07-02 13:20:00,285.05,285.26,285.04,285.22,3449.0,265.9479,266.1438,265.9385,266.1065,3449.0
2021-07-02 13:25:00,285.25,285.3,285.0,285.04,4310.0,266.1345,266.1811,265.9012,265.9385,4310.0
2021-07-02 13:30:00,285.03,285.13,284.9,284.9,2722.0,265.9292,266.0225,265.8079,265.8079,2722.0
2021-07-02 13:35:00,284.89,285.27,284.82,285.18,3403.0,265.7986,266.1531,265.7333,266.0692,3403.0
2021-07-02 13:40:00,285.26,285.56,285.26,285.49,2862.0,266.1438,266.4237,266.1438,266.3584,2862.0
2021-07-02 13:45:00,285.49,285.64,285.49,285.58,2951.0,266.3584,266.4983,266.3584,266.4424,2951.0
2021-07-02 13:50:00,285.5,285.79,285.5,285.68,4026.0,266.3677,266.6383,266.3677,266.5357,4026.0
2021-07-02 13:55:00,285.69,285.77,285.58,285.7,4434.0,266.545,266.6196,266.4424,266.5543,4434.0
2021-07-02 14:00:00,285.71,285.85,285.64,285.78,3079.0,266.5636,266.6943,266.4983,266.629,3079.0
2021-07-02 14:05:00,285.89,286.07,285.8,285.83,2840.0,266.7316,266.8995,266.6476,266.6756,2840.0
2021-07-02 14:10:00,285.79,285.97,285.79,285.94,3149.0,266.6383,266.8062,266.6383,266.7782,3149.0
2021-07-02 14:15:00,285.85,286.0,285.85,285.85,1756.0,266.6943,266.8342,266.6943,266.6943,1756.0
2021-07-02 14:20:00,285.82,285.97,285.82,285.84,2298.0,266.6663,266.8062,266.6663,266.6849,2298.0
2021-07-02 14:25:00,285.79,285.79,285.43,285.63,4565.0,266.6383,266.6383,266.3024,266.489,4565.0
2021-07-02 14:30:00,285.64,285.68,285.54,285.67,2945.0,266.4983,266.5357,266.405,266.5263,2945.0
2021-07-02 14:35:00,285.61,285.63,285.5,285.58,1540.0,266.4703,266.489,266.3677,266.4424,1540.0
2021-07-02 14:40:00,285.56,285.72,285.51,285.52,2738.0,266.4237,266.573,266.377,266.3864,2738.0
2021-07-02 14:45:00,285.46,285.46,285.09,285.11,4147.0,266.3304,266.3304,265.9852,266.0038,4147.0
2021-07-02 14:50:00,285.13,285.13,284.71,285.02,5240.0,266.0225,266.0225,265.6307,265.9199,5240.0
2021-07-02 14:55:00,285.01,285.37,284.97,285.16,1900.0,265.9106,266.2464,265.8732,266.0505,1900.0
2021-07-02 15:00:00,285.19,285.39,285.11,285.27,2841.0,266.0785,266.2651,266.0038,266.1531,2841.0
2021-07-02 15:05:00,285.33,285.53,285.26,285.27,2540.0,266.2091,266.3957,266.1438,266.1531,2540.0
2021-07-02 15:10:00,285.39,285.55,285.35,285.52,2619.0,266.2651,266.4144,266.2278,266.3864,2619.0
2021-07-02 15:15:00,285.54,285.64,285.4,285.43,3032.0,266.405,266.4983,266.2744,266.3024,3032.0
2021-07-02 15:20:00,285.44,285.5,285.35,285.4,2029.0,266.3117,266.3677,266.2278,266.2744,2029.0
2021-07-02 15:25:00,285.34,285.38,285.12,285.19,5413.0,266.2184,266.2558,266.0132,266.0785,5413.0
2021-07-02 15:30:00,285.2,285.2,284.94,284.99,7158.0,266.0878,266.0878,265.8452,265.8919,7158.0
2021-07-02 15:35:00,284.95,285.28,284.84,285.26,6754.0,265.8546,266.1625,265.7519,266.1438,6754.0
2021-07-02 15:40:00,285.26,285.3,284.92,285.19,5128.0,266.1438,266.1811,265.8266,266.0785,5128.0
2021-07-02 15:45:00,285.36,285.42,285.11,285.18,7081.0,266.2371,266.2931,266.0038,266.0692,7081.0
2021-07-02 15:50:00,285.14,285.43,285.14,285.29,15923.0,266.0318,266.3024,266.0318,266.1718,15923.0
2021-07-02 15:55:00,285.32,285.35,284.76,285.24,27768.0,266.1998,266.2278,265.6773,266.1251,27768.0
2021-07-06 09:30:00,286.43,286.67,283.37,284.1,18306.0,267.2354,267.4593,264.3805,265.0615,18306.0
2021-07-06 09:35:00,283.33,283.91,283.31,283.65,1883.0,264.3431,264.8843,264.3245,264.6417,1883.0
2021-07-06 09:40:00,283.65,283.65,283.07,283.07,400.0,264.6417,264.6417,264.1006,264.1006,400.0
2021-07-06 09:45:00,282.69,283.66,282.56,283.59,2840.0,263.746,264.651,263.6247,264.5857,2840.0
2021-07-06 09:50:00,283.76,283.76,283.05,283.09,2315.0,264.7443,264.7443,264.0819,264.1192,2315.0
2021-07-06 09:55:00,283.12,283.16,282.75,282.87,1709.0,264.1472,264.1845,263.802,263.914,1709.0
2021-07-06 10:00:00,282.73,282.74,281.6,281.78,5078.0,263.7833,263.7927,262.7291,262.897,5078.0
2021-07-06 10:05:00,281.63,281.73,281.35,281.5,3480.0,262.7571,262.8504,262.4958,262.6358,3480.0
2021-07-06 10:10:00,281.54,281.79,281.22,281.29,3612.0,262.6731,262.9063,262.3745,262.4398,3612.0
2021-07-06 10:15:00,281.13,281.39,280.96,281.34,3762.0,262.2906,262.5331,262.132,262.4865,3762.0
2021-07-06 10:20:00,281.24,281.24,280.78,280.9,845.0,262.3932,262.3932,261.964,262.076,845.0
2021-07-06 10:25:00,280.72,281.29,280.35,281.22,7823.0,261.908,262.4398,261.5628,262.3745,7823.0
2021-07-06 10:30:00,281.21,281.41,281.0,281.1,1700.0,262.3652,262.5518,262.1693,262.2626,1700.0
2021-07-06 10:35:00,281.24,282.05,281.18,282.0,5582.0,262.3932,263.1489,262.3372,263.1023,5582.0
2021-07-06 10:40:00,281.9,282.31,281.9,282.0,4934.0,263.009,263.3915,263.009,263.1023,4934.0
2021-07-06 10:45:00,281.94,282.07,281.67,281.73,5026.0,263.0463,263.1676,262.7944,262.8504,5026.0
2021-07-06 10:50:00,281.97,282.36,281.89,282.36,4979.0,263.0743,263.4381,262.9996,263.4381,4979.0
2021-07-06 10:55:00,282.36,282.4,281.8,282.2,5248.0,263.4381,263.4755,262.9157,263.2889,5248.0
2021-07-06 11:00:00,282.25,282.4,281.69,281.84,10311.0,263.3355,263.4755,262.813,262.953,10311.0
2021-07-06 11:05:00,281.82,281.92,281.43,281.47,3074.0,262.9343,263.0276,262.5705,262.6078,3074.0
2021-07-06 11:10:00,281.48,281.52,281.26,281.51,2000.0,262.6171,262.6544,262.4119,262.6451,2000.0
2021-07-06 11:15:00,281.44,281.63,280.84,280.84,2522.0,262.5798,262.7571,262.02,262.02,2522.0
2021-07-06 11:20:00,280.98,281.06,280.63,280.63,2149.0,262.1506,262.2253,261.8241,261.8241,2149.0
2021-07-06 11:25:00,280.62,281.06,280.37,281.06,2517.0,261.8147,262.2253,261.5815,262.2253,2517.0
2021-07-06 11:30:00,281.13,281.73,281.1,281.73,2827.0,262.2906,262.8504,262.2626,262.8504,2827.0
2021-07-06 11:35:00,281.88,281.88,281.64,281.84,1100.0,262.9903,262.9903,262.7664,262.953,1100.0
2021-07-06 11:40:00,282.0,282.21,281.86,282.21,1500.0,263.1023,263.2982,262.9716,263.2982,1500.0
2021-07-06 11:45:00,282.13,282.25,282.05,282.05,1000.0,263.2235,263.3355,263.1489,263.1489,1000.0
2021-07-06 11:50:00,282.1,282.51,282.1,282.4,1802.0,263.1956,263.5781,263.1956,263.4755,1802.0
2021-07-06 11:55:00,282.26,282.53,282.19,282.49,2836.0,263.3448,263.5967,263.2795,263.5594,2836.0
2021-07-06 12:00:00,282.38,282.38,282.04,282.27,2246.0,263.4568,263.4568,263.1396,263.3542,2246.0
2021-07-06 12:05:00,282.27,282.61,282.16,282.39,2179.0,263.3542,263.6714,263.2515,263.4661,2179.0
2021-07-06 12:10:00,282.4,282.7,282.35,282.35,6634.0,263.4755,263.7554,263.4288,263.4288,6634.0
2021-07-06 12:15:00,282.43,282.43,281.87,281.93,5102.0,263.5034,263.5034,262.981,263.037,5102.0
2021-07-06 12:20:00,281.85,281.99,281.77,281.95,2713.0,262.9623,263.0929,262.8877,263.0556,2713.0
2021-07-06 12:25:00,281.88,281.88,281.51,281.72,2120.0,262.9903,262.9903,262.6451,262.841,2120.0
2021-07-06 12:30:00,281.53,281.55,281.22,281.22,2167.0,262.6638,262.6824,262.3745,262.3745,2167.0
2021-07-06 12:35:00,281.27,281.71,281.27,281.58,2315.0,262.4212,262.8317,262.4212,262.7104,2315.0
2021-07-06 12:40:00,281.59,281.59,281.13,281.14,2609.0,262.7197,262.7197,262.2906,262.2999,2609.0
2021-07-06 12:45:00,281.13,281.28,280.95,281.19,3695.0,262.2906,262.4305,262.1226,262.3465,3695.0
2021-07-06 12:50:00,281.25,281.35,281.19,281.32,2602.0,262.4025,262.4958,262.3465,262.4678,2602.0
2021-07-06 12:55:00,281.32,281.36,281.17,281.18,4814.0,262.4678,262.5051,262.3279,262.3372,4814.0
2021-07-06 13:00:00,281.26,281.33,281.17,281.21,2904.0,262.4119,262.4772,262.3279,262.3652,2904.0
2021-07-06 13:05:00,281.35,281.55,281.11,281.55,6049.0,262.4958,262.6824,262.2719,262.6824,6049.0
2021-07-06 13:10:00,281.56,281.73,281.51,281.65,2787.0,262.6917,262.8504,262.6451,262.7757,2787.0
2021-07-06 13:15:00,281.67,281.87,281.67,281.85,800.0,262.7944,262.981,262.7944,262.9623,800.0
2021-07-06 13:20:00,281.97,282.23,281.91,282.13,3009.0,263.0743,263.3168,263.0183,263.2235,3009.0
2021-07-06 13:25:00,282.17,282.22,282.07,282.13,1197.0,263.2609,263.3075,263.1676,263.2235,1197.0
2021-07-06 13:30:00,282.07,282.62,282.04,282.59,3923.0,263.1676,263.6807,263.1396,263.6527,3923.0
2021-07-06 13:35:00,282.55,282.84,282.41,282.84,2155.0,263.6154,263.886,263.4848,263.886,2155.0
2021-07-06 13:40:00,282.87,283.06,282.72,283.06,3234.0,263.914,264.0912,263.774,264.0912,3234.0
2021-07-06 13:45:00,283.06,283.07,282.77,283.0,2071.0,264.0912,264.1006,263.8207,264.0352,2071.0
2021-07-06 13:50:00,282.98,283.47,282.97,283.43,3404.0,264.0166,264.4738,264.0073,264.4364,3404.0
2021-07-06 13:55:00,283.5,283.61,283.45,283.54,1832.0,264.5017,264.6044,264.4551,264.5391,1832.0
2021-07-06 14:00:00,283.54,283.77,283.53,283.54,2802.0,264.5391,264.7536,264.5297,264.5391,2802.0
2021-07-06 14:05:00,283.54,283.95,283.54,283.92,2274.0,264.5391,264.9216,264.5391,264.8936,2274.0
2021-07-06 14:10:00,283.99,283.99,283.67,283.67,3099.0,264.9589,264.9589,264.6603,264.6603,3099.0
2021-07-06 14:15:00,283.71,284.12,283.68,283.93,8719.0,264.6977,265.0802,264.6697,264.9029,8719.0
2021-07-06 14:20:00,284.04,284.12,283.92,283.92,3801.0,265.0056,265.0802,264.8936,264.8936,3801.0
2021-07-06 14:25:00,284.09,284.31,284.02,284.29,4026.0,265.0522,265.2575,264.9869,265.2388,4026.0
2021-07-06 14:30:00,284.35,284.65,284.35,284.65,6428.0,265.2948,265.5747,265.2948,265.5747,6428.0
2021-07-06 14:35:00,284.58,284.82,284.49,284.76,6618.0,265.5094,265.7333,265.4254,265.6773,6618.0
2021-07-06 14:40:00,284.72,284.76,284.59,284.63,5014.0,265.64,265.6773,265.5187,265.556,5014.0
2021-07-06 14:45:00,284.54,284.66,284.5,284.64,3352.0,265.472,265.584,265.4347,265.5653,3352.0
2021-07-06 14:50:00,284.62,284.63,284.04,284.04,3383.0,265.5467,265.556,265.0056,265.0056,3383.0
2021-07-06 14:55:00,283.99,284.41,283.79,284.23,2812.0,264.9589,265.3508,264.7723,265.1828,2812.0
2021-07-06 15:00:00,284.15,284.43,284.14,284.43,2005.0,265.1082,265.3694,265.0989,265.3694,2005.0
2021-07-06 15:05:00,284.35,284.51,284.28,284.51,2538.0,265.2948,265.4441,265.2295,265.4441,2538.0
2021-07-06 15:10:00,284.45,284.64,284.43,284.53,3950.0,265.3881,265.5653,265.3694,265.4627,3950.0
2021-07-06 15:15:00,284.5,284.5,284.13,284.14,4295.0,265.4347,265.4347,265.0895,265.0989,4295.0
2021-07-06 15:20:00,284.17,284.37,284.13,284.37,2729.0,265.1268,265.3134,265.0895,265.3134,2729.0
2021-07-06 15:25:00,284.35,284.5,284.16,284.26,2824.0,265.2948,265.4347,265.1175,265.2108,2824.0
2021-07-06 15:30:00,284.32,284.48,284.06,284.18,5791.0,265.2668,265.4161,265.0242,265.1362,5791.0
2021-07-06 15:35:00,284.18,284.69,284.13,284.55,6299.0,265.1362,265.612,265.0895,265.4814,6299.0
2021-07-06 15:40:00,284.59,284.66,284.44,284.66,7044.0,265.5187,265.584,265.3787,265.584,7044.0
2021-07-06 15:45:00,284.61,284.9,284.56,284.81,8595.0,265.5374,265.8079,265.4907,265.724,8595.0
2021-07-06 15:50:00,284.93,285.04,284.25,284.39,17184.0,265.8359,265.9385,265.2015,265.3321,17184.0
2021-07-06 15:55:00,284.4,284.55,284.02,284.02,37999.0,265.3414,265.4814,264.9869,264.9869,37999.0
2021-07-07 09:30:00,283.76,284.73,282.61,284.58,7229.0,264.7443,265.6493,263.6714,265.5094,7229.0
2021-07-07 09:35:00,285.13,286.29,285.12,286.13,2015.0,266.0225,267.1048,266.0132,266.9555,2015.0
2021-07-07 09:40:00,285.71,285.71,284.96,285.71,3981.0,266.5636,266.5636,265.8639,266.5636,3981.0
2021-07-07 09:45:00,285.71,286.99,285.71,286.46,1600.0,266.5636,267.7579,266.5636,267.2634,1600.0
2021-07-07 09:50:00,286.3,286.62,286.09,286.37,2700.0,267.1141,267.4127,266.9182,267.1794,2700.0
2021-07-07 09:55:00,286.53,287.04,286.32,287.04,2100.0,267.3287,267.8045,267.1328,267.8045,2100.0
2021-07-07 10:00:00,287.04,287.26,286.55,286.67,2511.0,267.8045,268.0098,267.3474,267.4593,2511.0
2021-07-07 10:05:00,286.5,286.95,286.4,286.95,3221.0,267.3007,267.7205,267.2074,267.7205,3221.0
2021-07-07 10:10:00,286.92,287.13,286.73,287.0,1526.0,267.6926,267.8885,267.5153,267.7672,1526.0
2021-07-07 10:15:00,287.1,287.19,286.75,287.12,1700.0,267.8605,267.9445,267.5339,267.8792,1700.0
2021-07-07 10:20:00,286.79,286.79,286.42,286.5,1995.0,267.5713,267.5713,267.2261,267.3007,1995.0
2021-07-07 10:25:00,286.63,286.68,285.94,286.07,3200.0,267.422,267.4686,266.7782,266.8995,3200.0
2021-07-07 10:30:00,286.09,286.46,285.87,286.46,3466.0,266.9182,267.2634,266.7129,267.2634,3466.0
2021-07-07 10:35:00,286.42,286.99,286.23,286.71,2649.0,267.2261,267.7579,267.0488,267.4966,2649.0
2021-07-07 10:40:00,286.75,287.02,286.61,286.7,2144.0,267.5339,267.7859,267.4033,267.4873,2144.0
2021-07-07 10:45:00,286.79,287.88,286.78,287.68,2176.0,267.5713,268.5882,267.5619,268.4016,2176.0
2021-07-07 10:50:00,287.85,287.85,287.66,287.78,1300.0,268.5602,268.5602,268.383,268.4949,1300.0
2021-07-07 10:55:00,287.68,288.0,287.43,287.9,9614.0,268.4016,268.7002,268.1684,268.6069,9614.0
2021-07-07 11:00:00,287.88,288.45,287.64,288.45,3300.0,268.5882,269.12,268.3643,269.12,3300.0
2021-07-07 11:05:00,288.22,289.3,288.2,289.24,6401.0,268.9054,269.9131,268.8868,269.8571,6401.0
2021-07-07 11:10:00,289.24,289.86,289.03,289.86,5201.0,269.8571,270.4355,269.6612,270.4355,5201.0
2021-07-07 11:15:00,289.74,290.08,289.64,289.69,15266.0,270.3236,270.6408,270.2303,270.2769,15266.0
2021-07-07 11:20:00,289.62,290.27,289.61,289.78,1500.0,270.2116,270.8181,270.2023,270.3609,1500.0
2021-07-07 11:25:00,289.88,290.0,289.78,289.89,2622.0,270.4542,270.5662,270.3609,270.4635,2622.0
2021-07-07 11:30:00,290.0,290.75,289.95,290.55,3894.0,270.5662,271.2659,270.5195,271.0793,3894.0
2021-07-07 11:35:00,290.5,291.05,290.5,291.03,3107.0,271.0326,271.5458,271.0326,271.5271,3107.0
2021-07-07 11:40:00,290.94,290.99,290.57,290.65,2891.0,271.4432,271.4898,271.098,271.1726,2891.0
2021-07-07 11:45:00,290.67,290.67,290.26,290.33,5704.0,271.1913,271.1913,270.8087,270.874,5704.0
2021-07-07 11:50:00,290.47,290.63,290.23,290.43,2305.0,271.0047,271.1539,270.7807,270.9673,2305.0
2021-07-07 11:55:00,290.22,290.5,290.06,290.5,5511.0,270.7714,271.0326,270.6221,271.0326,5511.0
2021-07-07 12:00:00,290.67,290.91,290.47,290.91,1534.0,271.1913,271.4152,271.0047,271.4152,1534.0
2021-07-07 12:05:00,290.88,291.08,290.88,290.97,4775.0,271.3872,271.5738,271.3872,271.4712,4775.0
2021-07-07 12:10:00,290.85,291.38,290.84,291.35,2201.0,271.3592,271.8537,271.3499,271.8257,2201.0
2021-07-07 12:15:00,291.34,291.34,290.53,290.53,4917.0,271.8164,271.8164,271.0606,271.0606,4917.0
2021-07-07 12:20:00,290.55,290.86,290.55,290.64,2610.0,271.0793,271.3685,271.0793,271.1633,2610.0
2021-07-07 12:25:00,290.79,291.06,290.79,290.95,2582.0,271.3032,271.5551,271.3032,271.4525,2582.0
2021-07-07 12:30:00,291.04,291.42,290.97,291.35,1200.0,271.5365,271.891,271.4712,271.8257,1200.0
2021-07-07 12:35:00,291.37,291.37,290.76,290.89,4082.0,271.8443,271.8443,271.2752,271.3965,4082.0
2021-07-07 12:40:00,290.83,291.04,290.43,290.5,11863.0,271.3405,271.5365,270.9673,271.0326,11863.0
2021-07-07 12:45:00,290.49,290.89,290.35,290.89,4717.0,271.0233,271.3965,270.8927,271.3965,4717.0
2021-07-07 12:50:00,291.05,291.27,290.91,291.05,3331.0,271.5458,271.751,271.4152,271.5458,3331.0
2021-07-07 12:55:00,291.14,291.43,290.92,291.31,4382.0,271.6298,271.9003,271.4245,271.7884,4382.0
2021-07-07 13:00:00,291.41,291.67,291.29,291.64,2616.0,271.8817,272.1242,271.7697,272.0963,2616.0
2021-07-07 13:05:00,291.63,291.65,291.1,291.11,7871.0,272.0869,272.1056,271.5924,271.6018,7871.0
2021-07-07 13:10:00,291.08,291.52,290.97,291.49,2756.0,271.5738,271.9843,271.4712,271.9563,2756.0
2021-07-07 13:15:00,291.66,291.82,291.5,291.61,6127.0,272.1149,272.2642,271.9656,272.0683,6127.0
2021-07-07 13:20:00,291.5,291.6,290.96,290.96,6081.0,271.9656,272.0589,271.4618,271.4618,6081.0
2021-07-07 13:25:00,291.01,291.39,291.01,291.19,3520.0,271.5085,271.863,271.5085,271.6764,3520.0
2021-07-07 13:30:00,291.24,291.32,291.03,291.24,1613.0,271.7231,271.7977,271.5271,271.7231,1613.0
2021-07-07 13:35:00,291.25,291.25,290.85,291.25,2210.0,271.7324,271.7324,271.3592,271.7324,2210.0
2021-07-07 13:40:00,291.25,291.28,291.17,291.25,3231.0,271.7324,271.7604,271.6577,271.7324,3231.0
2021-07-07 13:45:00,291.29,291.31,290.92,291.27,4833.0,271.7697,271.7884,271.4245,271.751,4833.0
2021-07-07 13:50:00,291.28,291.28,291.0,291.22,3100.0,271.7604,271.7604,271.4991,271.7044,3100.0
2021-07-07 13:55:00,291.12,291.32,290.83,291.06,2641.0,271.6111,271.7977,271.3405,271.5551,2641.0
2021-07-07 14:00:00,290.95,291.39,290.95,291.3,2980.0,271.4525,271.863,271.4525,271.779,2980.0
2021-07-07 14:05:00,291.1,291.24,290.69,290.96,3887.0,271.5924,271.7231,271.2099,271.4618,3887.0
2021-07-07 14:10:00,290.96,291.07,290.78,290.81,5528.0,271.4618,271.5645,271.2939,271.3219,5528.0
2021-07-07 14:15:00,290.87,291.33,290.79,291.33,9111.0,271.3779,271.807,271.3032,271.807,9111.0
2021-07-07 14:20:00,291.39,291.39,290.9,291.05,7270.0,271.863,271.863,271.4058,271.5458,7270.0
2021-07-07 14:25:00,291.0,291.27,290.99,291.09,4034.0,271.4991,271.751,271.4898,271.5831,4034.0
2021-07-07 14:30:00,291.24,291.36,291.14,291.27,2210.0,271.7231,271.835,271.6298,271.751,2210.0
2021-07-07 14:35:00,291.39,291.77,291.29,291.66,5691.0,271.863,272.2175,271.7697,272.1149,5691.0
2021-07-07 14:40:00,291.61,291.94,291.61,291.8,2121.0,272.0683,272.3761,272.0683,272.2455,2121.0
2021-07-07 14:45:00,291.78,292.06,291.73,292.02,7719.0,272.2269,272.4881,272.1802,272.4508,7719.0
2021-07-07 14:50:00,292.02,292.02,291.46,291.63,2550.0,272.4508,272.4508,271.9283,272.0869,2550.0
2021-07-07 14:55:00,291.72,292.12,291.51,292.03,4205.0,272.1709,272.5441,271.975,272.4601,4205.0
2021-07-07 15:00:00,292.03,292.33,291.96,292.1,6178.0,272.4601,272.74,272.3948,272.5254,6178.0
2021-07-07 15:05:00,292.07,292.37,292.07,292.37,1416.0,272.4974,272.7773,272.4974,272.7773,1416.0
2021-07-07 15:10:00,292.28,292.79,292.28,292.79,5980.0,272.6934,273.1692,272.6934,273.1692,5980.0
2021-07-07 15:15:00,292.82,292.9,292.73,292.78,10092.0,273.1972,273.2718,273.1132,273.1599,10092.0
2021-07-07 15:20:00,292.87,293.11,292.67,292.95,12059.0,273.2438,273.4677,273.0572,273.3185,12059.0
2021-07-07 15:25:00,292.8,293.03,292.67,293.02,4604.0,273.1785,273.3931,273.0572,273.3838,4604.0
2021-07-07 15:30:00,292.94,293.09,292.74,293.09,7139.0,273.3091,273.4491,273.1225,273.4491,7139.0
2021-07-07 15:35:00,293.06,293.2,292.54,292.67,7804.0,273.4211,273.5517,272.9359,273.0572,7804.0
2021-07-07 15:40:00,292.78,292.88,292.39,292.57,7751.0,273.1599,273.2532,272.796,272.9639,7751.0
2021-07-07 15:45:00,292.51,292.64,292.41,292.45,13210.0,272.908,273.0292,272.8147,272.852,13210.0
2021-07-07 15:50:00,292.56,292.88,292.42,292.56,14933.0,272.9546,273.2532,272.824,272.9546,14933.0
2021-07-07 15:55:00,292.64,292.64,291.94,292.12,38006.0,273.0292,273.0292,272.3761,272.5441,38006.0
2021-07-08 09:30:00,285.32,288.0,285.32,287.48,25991.0,266.1998,268.7002,266.1998,268.215,25991.0
2021-07-08 09:35:00,287.89,287.89,286.96,287.78,3501.0,268.5976,268.5976,267.7299,268.4949,3501.0
2021-07-08 09:40:00,287.72,288.11,287.17,287.87,2510.0,268.4389,268.8028,267.9258,268.5789,2510.0
2021-07-08 09:45:00,287.86,288.48,286.96,288.25,5587.0,268.5696,269.148,267.7299,268.9334,5587.0
2021-07-08 09:50:00,288.42,288.87,287.89,288.42,7376.0,269.092,269.5119,268.5976,269.092,7376.0
2021-07-08 09:55:00,288.42,288.81,287.78,287.78,4572.0,269.092,269.4559,268.4949,268.4949,4572.0
2021-07-08 10:00:00,287.66,287.72,286.26,286.31,4277.0,268.383,268.4389,267.0768,267.1234,4277.0
2021-07-08 10:05:00,286.38,286.93,286.18,286.84,3830.0,267.1887,267.7019,267.0021,267.6179,3830.0
2021-07-08 10:10:00,286.81,287.24,286.51,287.17,3858.0,267.5899,267.9911,267.31,267.9258,3858.0
2021-07-08 10:15:00,287.12,287.12,286.41,286.75,1675.0,267.8792,267.8792,267.2167,267.5339,1675.0
2021-07-08 10:20:00,286.44,286.52,285.94,286.16,3607.0,267.2447,267.3194,266.7782,266.9835,3607.0
2021-07-08 10:25:00,286.12,286.37,285.4,286.37,2602.0,266.9462,267.1794,266.2744,267.1794,2602.0
2021-07-08 10:30:00,286.38,286.63,286.0,286.0,1492.0,267.1887,267.422,266.8342,266.8342,1492.0
2021-07-08 10:35:00,286.21,286.73,285.83,286.32,1230.0,267.0301,267.5153,266.6756,267.1328,1230.0
2021-07-08 10:40:00,286.42,286.81,286.15,286.81,1673.0,267.2261,267.5899,266.9742,267.5899,1673.0
2021-07-08 10:45:00,286.75,286.76,286.37,286.65,1748.0,267.5339,267.5433,267.1794,267.4406,1748.0
2021-07-08 10:50:00,286.74,287.25,286.74,287.21,1665.0,267.5246,268.0004,267.5246,267.9631,1665.0
2021-07-08 10:55:00,286.99,286.99,286.29,286.29,1280.0,267.7579,267.7579,267.1048,267.1048,1280.0
2021-07-08 11:00:00,286.72,287.19,286.61,286.78,2092.0,267.506,267.9445,267.4033,267.5619,2092.0
2021-07-08 11:05:00,286.79,287.51,286.79,287.43,2500.0,267.5713,268.243,267.5713,268.1684,2500.0
2021-07-08 11:10:00,287.34,287.78,287.34,287.51,2165.0,268.0844,268.4949,268.0844,268.243,2165.0
2021-07-08 11:15:00,287.38,287.95,287.36,287.95,3316.0,268.1217,268.6535,268.1031,268.6535,3316.0
2021-07-08 11:20:00,288.01,288.52,288.01,288.19,1853.0,268.7095,269.1853,268.7095,268.8774,1853.0
2021-07-08 11:25:00,287.92,288.59,287.89,288.59,3504.0,268.6255,269.2506,268.5976,269.2506,3504.0
2021-07-08 11:30:00,288.7,288.7,288.34,288.44,1421.0,269.3533,269.3533,269.0174,269.1107,1421.0
2021-07-08 11:35:00,288.46,288.67,288.25,288.47,4863.0,269.1294,269.3253,268.9334,269.1387,4863.0
2021-07-08 11:40:00,288.7,288.82,288.52,288.52,1500.0,269.3533,269.4652,269.1853,269.1853,1500.0
2021-07-08 11:45:00,288.88,289.0,288.63,289.0,718.0,269.5212,269.6332,269.288,269.6332,718.0
2021-07-08 11:50:00,289.16,289.35,288.82,288.85,2126.0,269.7824,269.9597,269.4652,269.4932,2126.0
2021-07-08 11:55:00,288.74,288.98,288.73,288.98,600.0,269.3906,269.6145,269.3813,269.6145,600.0
2021-07-08 12:00:00,288.88,288.98,288.82,288.95,978.0,269.5212,269.6145,269.4652,269.5865,978.0
2021-07-08 12:05:00,289.11,289.34,289.11,289.14,1296.0,269.7358,269.9504,269.7358,269.7638,1296.0
2021-07-08 12:10:00,289.2,289.26,289.14,289.14,1075.0,269.8198,269.8757,269.7638,269.7638,1075.0
2021-07-08 12:15:00,289.07,289.22,289.04,289.06,2047.0,269.6985,269.8384,269.6705,269.6891,2047.0
2021-07-08 12:20:00,289.17,289.28,288.78,288.83,3776.0,269.7918,269.8944,269.4279,269.4746,3776.0
2021-07-08 12:25:00,288.92,289.46,288.92,289.4,3010.0,269.5585,270.0623,269.5585,270.0064,3010.0
2021-07-08 12:30:00,289.35,289.66,289.34,289.64,650.0,269.9597,270.2489,269.9504,270.2303,650.0
2021-07-08 12:35:00,289.66,289.72,289.66,289.68,500.0,270.2489,270.3049,270.2489,270.2676,500.0
2021-07-08 12:40:00,289.87,290.1,289.87,290.08,600.0,270.4449,270.6595,270.4449,270.6408,600.0
2021-07-08 12:45:00,290.05,290.39,290.02,290.29,2147.0,270.6128,270.93,270.5848,270.8367,2147.0
2021-07-08 12:50:00,290.22,290.48,289.97,290.04,2036.0,270.7714,271.014,270.5382,270.6035,2036.0
2021-07-08 12:55:00,290.12,290.12,289.79,289.84,1605.0,270.6781,270.6781,270.3702,270.4169,1605.0
2021-07-08 13:00:00,289.84,289.84,289.4,289.5,2101.0,270.4169,270.4169,270.0064,270.0997,2101.0
2021-07-08 13:05:00,289.56,289.62,289.29,289.62,1911.0,270.1556,270.2116,269.9037,270.2116,1911.0
2021-07-08 13:10:00,289.43,289.43,289.04,289.18,2394.0,270.0344,270.0344,269.6705,269.8011,2394.0
2021-07-08 13:15:00,289.22,289.43,289.1,289.19,3233.0,269.8384,270.0344,269.7265,269.8104,3233.0
2021-07-08 13:20:00,289.07,289.07,288.89,289.0,4997.0,269.6985,269.6985,269.5305,269.6332,4997.0
2021-07-08 13:25:00,289.04,289.48,289.04,289.48,1675.0,269.6705,270.081,269.6705,270.081,1675.0
2021-07-08 13:30:00,289.47,289.5,288.89,289.12,2588.0,270.0717,270.0997,269.5305,269.7451,2588.0
2021-07-08 13:35:00,289.13,289.16,289.04,289.1,1000.0,269.7545,269.7824,269.6705,269.7265,1000.0
2021-07-08 13:40:00,289.0,289.25,289.0,289.19,1359.0,269.6332,269.8664,269.6332,269.8104,1359.0
2021-07-08 13:45:00,289.26,289.34,289.0,289.06,3145.0,269.8757,269.9504,269.6332,269.6891,3145.0
2021-07-08 13:50:00,289.07,289.07,288.47,288.59,3205.0,269.6985,269.6985,269.1387,269.2506,3205.0
2021-07-08 13:55:00,288.61,288.77,288.59,288.73,1449.0,269.2693,269.4186,269.2506,269.3813,1449.0
2021-07-08 14:00:00,288.43,288.43,288.06,288.06,2331.0,269.1014,269.1014,268.7562,268.7562,2331.0
2021-07-08 14:05:00,288.11,288.15,288.03,288.06,1234.0,268.8028,268.8401,268.7282,268.7562,1234.0
2021-07-08 14:10:00,288.13,288.5,288.13,288.5,2745.0,268.8215,269.1667,268.8215,269.1667,2745.0
2021-07-08 14:15:00,288.54,288.54,288.19,288.38,1676.0,269.204,269.204,268.8774,269.0547,1676.0
2021-07-08 14:20:00,288.23,288.33,288.16,288.16,1403.0,268.9148,269.0081,268.8495,268.8495,1403.0
2021-07-08 14:25:00,288.24,288.25,287.93,288.07,4097.0,268.9241,268.9334,268.6349,268.7655,4097.0
2021-07-08 14:30:00,287.89,288.09,287.75,288.09,2563.0,268.5976,268.7841,268.4669,268.7841,2563.0
2021-07-08 14:35:00,288.07,288.12,288.0,288.0,555.0,268.7655,268.8121,268.7002,268.7002,555.0
2021-07-08 14:40:00,288.04,288.11,287.95,287.98,1785.0,268.7375,268.8028,268.6535,268.6815,1785.0
2021-07-08 14:45:00,287.97,287.97,287.71,287.83,3324.0,268.6722,268.6722,268.4296,268.5416,3324.0
2021-07-08 14:50:00,287.82,287.96,287.82,287.96,701.0,268.5322,268.6629,268.5322,268.6629,701.0
2021-07-08 14:55:00,287.97,288.33,287.97,288.12,1946.0,268.6722,269.0081,268.6722,268.8121,1946.0
2021-07-08 15:00:00,288.15,288.19,287.87,287.87,4402.0,268.8401,268.8774,268.5789,268.5789,4402.0
2021-07-08 15:05:00,288.04,288.2,287.92,287.92,2922.0,268.7375,268.8868,268.6255,268.6255,2922.0
2021-07-08 15:10:00,287.89,288.01,287.71,287.71,1693.0,268.5976,268.7095,268.4296,268.4296,1693.0
2021-07-08 15:15:00,287.81,287.81,287.66,287.78,2312.0,268.5229,268.5229,268.383,268.4949,2312.0
2021-07-08 15:20:00,287.85,288.15,287.76,288.05,3102.0,268.5602,268.8401,268.4763,268.7468,3102.0
2021-07-08 15:25:00,288.1,288.16,288.07,288.16,301.0,268.7935,268.8495,268.7655,268.8495,301.0
2021-07-08 15:30:00,288.04,288.37,287.83,288.0,6575.0,268.7375,269.0454,268.5416,268.7002,6575.0
2021-07-08 15:35:00,287.97,288.17,287.81,287.81,4952.0,268.6722,268.8588,268.5229,268.5229,4952.0
2021-07-08 15:40:00,287.8,287.86,287.42,287.47,6074.0,268.5136,268.5696,268.159,268.2057,6074.0
2021-07-08 15:45:00,287.47,287.48,286.93,287.11,7384.0,268.2057,268.215,267.7019,267.8698,7384.0
2021-07-08 15:50:00,286.91,287.38,286.76,287.21,11592.0,267.6832,268.1217,267.5433,267.9631,11592.0
2021-07-08 15:55:00,287.23,287.71,287.17,287.48,23413.0,267.9818,268.4296,267.9258,268.215,23413.0
2021-07-09 09:30:00,291.88,292.26,291.19,291.19,7615.0,272.3202,272.6747,271.6764,271.6764,7615.0
2021-07-09 09:35:00,291.05,291.6,290.54,290.56,1985.0,271.5458,272.0589,271.07,271.0886,1985.0
2021-07-09 09:40:00,291.15,291.28,290.64,290.67,2810.0,271.6391,271.7604,271.1633,271.1913,2810.0
2021-07-09 09:45:00,290.98,291.19,290.98,291.19,200.0,271.4805,271.6764,271.4805,271.6764,200.0
2021-07-09 09:50:00,291.44,291.75,291.44,291.75,202.0,271.9097,272.1989,271.9097,272.1989,202.0
2021-07-09 09:55:00,291.95,292.33,291.91,291.91,3234.0,272.3855,272.74,272.3482,272.3482,3234.0
2021-07-09 10:00:00,291.99,292.58,291.93,292.58,650.0,272.4228,272.9733,272.3668,272.9733,650.0
2021-07-09 10:05:00,292.64,292.66,292.34,292.35,1182.0,273.0292,273.0479,272.7493,272.7587,1182.0
2021-07-09 10:10:00,292.21,292.79,292.06,292.79,1661.0,272.6281,273.1692,272.4881,273.1692,1661.0
2021-07-09 10:15:00,292.77,292.95,292.39,292.39,1543.0,273.1505,273.3185,272.796,272.796,1543.0
2021-07-09 10:20:00,292.58,292.6,292.28,292.29,1964.0,272.9733,272.9919,272.6934,272.7027,1964.0
2021-07-09 10:25:00,292.24,292.51,292.01,292.36,1591.0,272.656,272.908,272.4415,272.768,1591.0
2021-07-09 10:30:00,292.81,292.82,292.19,292.31,1649.0,273.1878,273.1972,272.6094,272.7214,1649.0
2021-07-09 10:35:00,292.19,292.36,292.11,292.36,1000.0,272.6094,272.768,272.5348,272.768,1000.0
2021-07-09 10:40:00,291.83,291.96,291.68,291.96,948.0,272.2735,272.3948,272.1336,272.3948,948.0
2021-07-09 10:45:00,292.18,292.41,292.18,292.36,539.0,272.6001,272.8147,272.6001,272.768,539.0
2021-07-09 10:50:00,292.22,292.23,291.86,291.87,1050.0,272.6374,272.6467,272.3015,272.3108,1050.0
2021-07-09 10:55:00,292.0,292.0,291.38,291.38,1702.0,272.4321,272.4321,271.8537,271.8537,1702.0
2021-07-09 11:00:00,291.49,291.75,291.34,291.75,2336.0,271.9563,272.1989,271.8164,272.1989,2336.0
2021-07-09 11:05:00,291.81,291.99,291.73,291.73,800.0,272.2549,272.4228,272.1802,272.1802,800.0
2021-07-09 11:10:00,291.61,291.82,291.61,291.75,2660.0,272.0683,272.2642,272.0683,272.1989,2660.0
2021-07-09 11:15:00,291.9,291.93,291.72,291.86,1419.0,272.3388,272.3668,272.1709,272.3015,1419.0
2021-07-09 11:20:00,291.69,291.87,291.58,291.68,3131.0,272.1429,272.3108,272.0403,272.1336,3131.0
2021-07-09 11:25:00,291.97,292.35,291.96,291.96,753.0,272.4041,272.7587,272.3948,272.3948,753.0
2021-07-09 11:30:00,292.11,292.11,292.09,292.1,300.0,272.5348,272.5348,272.5161,272.5254,300.0
2021-07-09 11:35:00,292.24,292.31,292.14,292.15,728.0,272.656,272.7214,272.5627,272.5721,728.0
2021-07-09 11:40:00,292.26,292.41,292.25,292.41,522.0,272.6747,272.8147,272.6654,272.8147,522.0
2021-07-09 11:45:00,292.39,292.39,292.15,292.15,2304.0,272.796,272.796,272.5721,272.5721,2304.0
2021-07-09 11:50:00,292.07,292.21,292.03,292.05,1204.0,272.4974,272.6281,272.4601,272.4788,1204.0
2021-07-09 11:55:00,291.96,291.96,291.42,291.42,1422.0,272.3948,272.3948,271.891,271.891,1422.0
2021-07-09 12:00:00,291.52,291.54,291.01,291.01,9827.0,271.9843,272.003,271.5085,271.5085,9827.0
2021-07-09 12:05:00,291.08,291.28,291.01,291.21,2240.0,271.5738,271.7604,271.5085,271.6951,2240.0
2021-07-09 12:10:00,291.13,291.13,290.61,290.66,1566.0,271.6204,271.6204,271.1353,271.1819,1566.0
2021-07-09 12:15:00,290.74,290.82,290.39,290.53,3544.0,271.2566,271.3312,270.93,271.0606,3544.0
2021-07-09 12:20:00,290.52,290.7,290.45,290.48,1855.0,271.0513,271.2192,270.986,271.014,1855.0
2021-07-09 12:25:00,290.47,290.5,289.98,290.07,2010.0,271.0047,271.0326,270.5475,270.6315,2010.0
2021-07-09 12:30:00,290.09,290.29,290.09,290.22,1252.0,270.6501,270.8367,270.6501,270.7714,1252.0
2021-07-09 12:35:00,290.41,290.6,290.39,290.6,2449.0,270.9487,271.1259,270.93,271.1259,2449.0
2021-07-09 12:40:00,290.63,290.92,290.62,290.83,2138.0,271.1539,271.4245,271.1446,271.3405,2138.0
2021-07-09 12:45:00,290.73,290.83,290.55,290.56,670.0,271.2472,271.3405,271.0793,271.0886,670.0
2021-07-09 12:50:00,290.51,290.88,290.43,290.87,1814.0,271.042,271.3872,270.9673,271.3779,1814.0
2021-07-09 12:55:00,290.82,290.85,290.61,290.71,400.0,271.3312,271.3592,271.1353,271.2286,400.0
2021-07-09 13:00:00,290.83,290.83,290.57,290.63,1106.0,271.3405,271.3405,271.098,271.1539,1106.0
2021-07-09 13:05:00,290.57,290.73,290.53,290.6,801.0,271.098,271.2472,271.0606,271.1259,801.0
2021-07-09 13:10:00,290.45,290.62,290.35,290.62,2012.0,270.986,271.1446,270.8927,271.1446,2012.0
2021-07-09 13:15:00,290.75,290.83,290.71,290.76,1300.0,271.2659,271.3405,271.2286,271.2752,1300.0
2021-07-09 13:20:00,290.74,290.82,290.74,290.78,503.0,271.2566,271.3312,271.2566,271.2939,503.0
2021-07-09 13:25:00,290.87,290.87,290.71,290.81,2187.0,271.3779,271.3779,271.2286,271.3219,2187.0
2021-07-09 13:30:00,290.8,291.01,290.41,290.41,2168.0,271.3125,271.5085,270.9487,270.9487,2168.0
2021-07-09 13:35:00,290.56,290.69,290.45,290.48,1393.0,271.0886,271.2099,270.986,271.014,1393.0
2021-07-09 13:40:00,290.52,290.58,290.4,290.55,4345.0,271.0513,271.1073,270.9393,271.0793,4345.0
2021-07-09 13:45:00,290.54,290.69,290.48,290.53,2328.0,271.07,271.2099,271.014,271.0606,2328.0
2021-07-09 13:50:00,290.6,290.63,290.34,290.43,4988.0,271.1259,271.1539,270.8834,270.9673,4988.0
2021-07-09 13:55:00,290.42,290.52,290.41,290.52,400.0,270.958,271.0513,270.9487,271.0513,400.0
2021-07-09 14:00:00,290.44,290.7,290.44,290.5,3189.0,270.9767,271.2192,270.9767,271.0326,3189.0
2021-07-09 14:05:00,290.4,290.4,290.34,290.34,850.0,270.9393,270.9393,270.8834,270.8834,850.0
2021-07-09 14:10:00,290.25,290.32,290.2,290.29,1793.0,270.7994,270.8647,270.7528,270.8367,1793.0
2021-07-09 14:15:00,290.3,290.48,290.3,290.42,1733.0,270.8461,271.014,270.8461,270.958,1733.0
2021-07-09 14:20:00,290.44,290.63,290.43,290.49,3384.0,270.9767,271.1539,270.9673,271.0233,3384.0
2021-07-09 14:25:00,290.5,290.5,290.25,290.35,8810.0,271.0326,271.0326,270.7994,270.8927,8810.0
2021-07-09 14:30:00,290.38,290.42,290.13,290.13,5100.0,270.9207,270.958,270.6874,270.6874,5100.0
2021-07-09 14:35:00,290.22,290.33,290.22,290.25,1980.0,270.7714,270.874,270.7714,270.7994,1980.0
2021-07-09 14:40:00,290.22,290.35,290.14,290.3,4422.0,270.7714,270.8927,270.6968,270.8461,4422.0
2021-07-09 14:45:00,290.35,290.41,290.25,290.32,2105.0,270.8927,270.9487,270.7994,270.8647,2105.0
2021-07-09 14:50:00,290.38,290.42,290.24,290.31,7986.0,270.9207,270.958,270.7901,270.8554,7986.0
2021-07-09 14:55:00,290.34,290.58,290.31,290.41,7065.0,270.8834,271.1073,270.8554,270.9487,7065.0
2021-07-09 15:00:00,290.45,291.12,290.37,291.01,6051.0,270.986,271.6111,270.9114,271.5085,6051.0
2021-07-09 15:05:00,291.06,291.32,291.05,291.2,900.0,271.5551,271.7977,271.5458,271.6857,900.0
2021-07-09 15:10:00,291.24,291.3,291.05,291.1,4395.0,271.7231,271.779,271.5458,271.5924,4395.0
2021-07-09 15:15:00,291.18,291.18,291.07,291.13,501.0,271.6671,271.6671,271.5645,271.6204,501.0
2021-07-09 15:20:00,291.18,291.18,290.72,290.72,3242.0,271.6671,271.6671,271.2379,271.2379,3242.0
2021-07-09 15:25:00,290.71,290.87,290.63,290.7,4200.0,271.2286,271.3779,271.1539,271.2192,4200.0
2021-07-09 15:30:00,290.7,290.75,290.57,290.68,7103.0,271.2192,271.2659,271.098,271.2006,7103.0
2021-07-09 15:35:00,290.75,290.76,290.55,290.67,4710.0,271.2659,271.2752,271.0793,271.1913,4710.0
2021-07-09 15:40:00,290.64,290.73,290.44,290.44,4079.0,271.1633,271.2472,270.9767,270.9767,4079.0
2021-07-09 15:45:00,290.38,290.89,290.38,290.88,9988.0,270.9207,271.3965,270.9207,271.3872,9988.0
2021-07-09 15:50:00,290.97,291.41,290.89,291.29,7154.0,271.4712,271.8817,271.3965,271.7697,7154.0
2021-07-09 15:55:00,291.22,291.32,291.04,291.24,14233.0,271.7044,271.7977,271.5365,271.7231,14233.0
2021-07-12 09:30:00,290.5,291.08,290.4,290.4,10343.0,271.0326,271.5738,270.9393,270.9393,10343.0
2021-07-12 09:35:00,290.83,291.65,290.83,291.47,600.0,271.3405,272.1056,271.3405,271.9376,600.0
2021-07-12 09:40:00,291.9,291.91,291.69,291.69,1576.0,272.3388,272.3482,272.1429,272.1429,1576.0
2021-07-12 09:45:00,292.01,292.37,292.01,292.22,700.0,272.4415,272.7773,272.4415,272.6374,700.0
2021-07-12 09:50:00,292.8,292.97,292.8,292.97,400.0,273.1785,273.3371,273.1785,273.3371,400.0
2021-07-12 09:55:00,292.6,292.9,291.91,292.23,1108.0,272.9919,273.2718,272.3482,272.6467,1108.0
2021-07-12 10:00:00,292.36,292.36,292.36,292.36,100.0,272.768,272.768,272.768,272.768,100.0
2021-07-12 10:05:00,292.67,293.01,292.33,292.8,2311.0,273.0572,273.3744,272.74,273.1785,2311.0
2021-07-12 10:10:00,292.79,292.79,291.81,292.03,1405.0,273.1692,273.1692,272.2549,272.4601,1405.0
2021-07-12 10:15:00,292.19,292.5,292.19,292.5,616.0,272.6094,272.8986,272.6094,272.8986,616.0
2021-07-12 10:20:00,291.92,292.5,291.92,292.5,1200.0,272.3575,272.8986,272.3575,272.8986,1200.0
2021-07-12 10:25:00,292.5,292.75,292.45,292.62,2200.0,272.8986,273.1319,272.852,273.0106,2200.0
2021-07-12 10:30:00,292.81,293.19,292.77,293.14,1425.0,273.1878,273.5424,273.1505,273.4957,1425.0
2021-07-12 10:35:00,293.13,293.35,292.82,293.14,2541.0,273.4864,273.6917,273.1972,273.4957,2541.0
2021-07-12 10:40:00,293.17,293.21,293.03,293.03,500.0,273.5237,273.561,273.3931,273.3931,500.0
2021-07-12 10:45:00,293.06,293.13,292.39,292.64,3608.0,273.4211,273.4864,272.796,273.0292,3608.0
2021-07-12 10:50:00,292.37,292.59,292.18,292.21,1646.0,272.7773,272.9826,272.6001,272.6281,1646.0
2021-07-12 10:55:00,292.41,293.72,292.41,293.72,6611.0,272.8147,274.0369,272.8147,274.0369,6611.0
2021-07-12 11:00:00,293.65,293.65,292.94,293.42,5447.0,273.9716,273.9716,273.3091,273.757,5447.0
2021-07-12 11:05:00,293.45,293.45,292.92,292.92,1900.0,273.785,273.785,273.2905,273.2905,1900.0
2021-07-12 11:10:00,292.75,292.92,292.53,292.92,3020.0,273.1319,273.2905,272.9266,273.2905,3020.0
2021-07-12 11:15:00,293.1,293.16,293.03,293.03,1279.0,273.4584,273.5144,273.3931,273.3931,1279.0
2021-07-12 11:20:00,293.02,293.2,293.0,293.17,1011.0,273.3838,273.5517,273.3651,273.5237,1011.0
2021-07-12 11:25:00,293.0,293.25,292.91,293.25,800.0,273.3651,273.5984,273.2811,273.5984,800.0
2021-07-12 11:30:00,293.15,293.21,293.09,293.09,600.0,273.5051,273.561,273.4491,273.4491,600.0
2021-07-12 11:35:00,293.15,293.15,292.95,293.05,888.0,273.5051,273.5051,273.3185,273.4118,888.0
2021-07-12 11:40:00,292.98,293.25,292.98,293.25,1609.0,273.3465,273.5984,273.3465,273.5984,1609.0
2021-07-12 11:45:00,293.4,293.4,293.0,293.28,2666.0,273.7383,273.7383,273.3651,273.6264,2666.0
2021-07-12 11:50:00,293.31,293.51,293.31,293.51,317.0,273.6543,273.8409,273.6543,273.8409,317.0
2021-07-12 11:55:00,293.66,293.75,293.48,293.75,1400.0,273.9809,274.0649,273.8129,274.0649,1400.0
2021-07-12 12:00:00,293.66,293.72,293.52,293.6,22555.0,273.9809,274.0369,273.8503,273.9249,22555.0
2021-07-12 12:05:00,293.5,293.56,293.21,293.3,1900.0,273.8316,273.8876,273.561,273.645,1900.0
2021-07-12 12:10:00,293.23,293.23,293.07,293.12,1108.0,273.5797,273.5797,273.4304,273.4771,1108.0
2021-07-12 12:15:00,293.05,293.14,292.95,293.04,1500.0,273.4118,273.4957,273.3185,273.4024,1500.0
2021-07-12 12:20:00,293.05,293.11,292.74,292.74,1854.0,273.4118,273.4677,273.1225,273.1225,1854.0
2021-07-12 12:25:00,292.68,292.86,292.62,292.83,1214.0,273.0666,273.2345,273.0106,273.2065,1214.0
2021-07-12 12:30:00,292.82,293.04,292.77,293.0,3230.0,273.1972,273.4024,273.1505,273.3651,3230.0
2021-07-12 12:35:00,293.02,293.06,292.88,292.94,1581.0,273.3838,273.4211,273.2532,273.3091,1581.0
2021-07-12 12:40:00,292.94,293.08,292.83,292.98,3089.0,273.3091,273.4398,273.2065,273.3465,3089.0
2021-07-12 12:45:00,293.0,293.0,292.69,292.76,3685.0,273.3651,273.3651,273.0759,273.1412,3685.0
2021-07-12 12:50:00,292.69,292.81,292.66,292.75,1129.0,273.0759,273.1878,273.0479,273.1319,1129.0
2021-07-12 12:55:00,292.77,292.77,292.6,292.6,2495.0,273.1505,273.1505,272.9919,272.9919,2495.0
2021-07-12 13:00:00,292.73,292.97,292.72,292.94,1101.0,273.1132,273.3371,273.1039,273.3091,1101.0
2021-07-12 13:05:00,292.93,292.93,292.81,292.81,837.0,273.2998,273.2998,273.1878,273.1878,837.0
2021-07-12 13:10:00,292.81,292.85,292.81,292.85,333.0,273.1878,273.2252,273.1878,273.2252,333.0
2021-07-12 13:15:00,293.0,293.01,292.87,292.87,2009.0,273.3651,273.3744,273.2438,273.2438,2009.0
2021-07-12 13:20:00,292.92,293.06,292.72,292.73,6411.0,273.2905,273.4211,273.1039,273.1132,6411.0
2021-07-12 13:25:00,292.85,293.07,292.85,292.99,1529.0,273.2252,273.4304,273.2252,273.3558,1529.0
2021-07-12 13:30:00,292.96,293.0,292.96,293.0,926.0,273.3278,273.3651,273.3278,273.3651,926.0
2021-07-12 13:35:00,293.0,293.06,292.92,293.0,3534.0,273.3651,273.4211,273.2905,273.3651,3534.0
2021-07-12 13:40:00,293.0,293.07,292.93,292.93,2311.0,273.3651,273.4304,273.2998,273.2998,2311.0
2021-07-12 13:45:00,292.93,293.13,292.93,292.97,2151.0,273.2998,273.4864,273.2998,273.3371,2151.0
2021-07-12 13:50:00,292.9,293.06,292.9,293.04,1271.0,273.2718,273.4211,273.2718,273.4024,1271.0
2021-07-12 13:55:00,292.98,293.02,292.93,292.97,2902.0,273.3465,273.3838,273.2998,273.3371,2902.0
2021-07-12 14:00:00,293.01,293.01,292.87,292.98,2607.0,273.3744,273.3744,273.2438,273.3465,2607.0
2021-07-12 14:05:00,292.94,293.03,292.87,293.02,4656.0,273.3091,273.3931,273.2438,273.3838,4656.0
2021-07-12 14:10:00,293.03,293.04,292.95,292.97,5235.0,273.3931,273.4024,273.3185,273.3371,5235.0
2021-07-12 14:15:00,292.99,293.48,292.99,293.48,5996.0,273.3558,273.8129,273.3558,273.8129,5996.0
2021-07-12 14:20:00,293.24,293.48,293.1,293.21,5019.0,273.589,273.8129,273.4584,273.561,5019.0
2021-07-12 14:25:00,293.11,293.21,292.94,293.01,4794.0,273.4677,273.561,273.3091,273.3744,4794.0
2021-07-12 14:30:00,293.04,293.23,292.97,292.97,3518.0,273.4024,273.5797,273.3371,273.3371,3518.0
2021-07-12 14:35:00,292.96,293.06,292.95,293.06,2197.0,273.3278,273.4211,273.3185,273.4211,2197.0
2021-07-12 14:40:00,292.94,293.12,292.94,293.0,1921.0,273.3091,273.4771,273.3091,273.3651,1921.0
2021-07-12 14:45:00,292.95,293.02,292.9,292.95,2885.0,273.3185,273.3838,273.2718,273.3185,2885.0
2021-07-12 14:50:00,292.96,293.0,292.81,293.0,1100.0,273.3278,273.3651,273.1878,273.3651,1100.0
2021-07-12 14:55:00,292.98,293.06,292.84,292.85,3516.0,273.3465,273.4211,273.2158,273.2252,3516.0
2021-07-12 15:00:00,292.94,293.0,292.83,292.83,1685.0,273.3091,273.3651,273.2065,273.2065,1685.0
2021-07-12 15:05:00,292.88,292.97,292.83,292.89,1731.0,273.2532,273.3371,273.2065,273.2625,1731.0
2021-07-12 15:10:00,292.99,293.09,292.96,292.99,1089.0,273.3558,273.4491,273.3278,273.3558,1089.0
2021-07-12 15:15:00,292.91,293.08,292.91,293.05,4014.0,273.2811,273.4398,273.2811,273.4118,4014.0
2021-07-12 15:20:00,293.0,293.05,292.94,292.97,1200.0,273.3651,273.4118,273.3091,273.3371,1200.0
2021-07-12 15:25:00,293.01,293.07,292.89,293.05,3600.0,273.3744,273.4304,273.2625,273.4118,3600.0
2021-07-12 15:30:00,293.08,293.13,293.0,293.03,1705.0,273.4398,273.4864,273.3651,273.3931,1705.0
2021-07-12 15:35:00,293.06,293.21,293.04,293.08,3800.0,273.4211,273.561,273.4024,273.4398,3800.0
2021-07-12 15:40:00,293.04,293.12,292.76,292.83,10639.0,273.4024,273.4771,273.1412,273.2065,10639.0
2021-07-12 15:45:00,292.78,292.93,292.68,292.87,2702.0,273.1599,273.2998,273.0666,273.2438,2702.0
2021-07-12 15:50:00,292.96,293.29,292.77,293.0,8198.0,273.3278,273.6357,273.1505,273.3651,8198.0
2021-07-12 15:55:00,292.92,293.05,292.76,292.84,19102.0,273.2905,273.4118,273.1412,273.2158,19102.0
2021-07-13 09:30:00,292.89,292.89,292.89,292.89,7828.0,273.2625,273.2625,273.2625,273.2625,7828.0
2021-07-13 09:35:00,293.14,293.14,292.6,292.6,400.0,273.4957,273.4957,272.9919,272.9919,400.0
2021-07-13 09:40:00,292.65,292.89,292.28,292.89,2000.0,273.0386,273.2625,272.6934,273.2625,2000.0
2021-07-13 09:45:00,292.45,292.45,291.43,292.28,1400.0,272.852,272.852,271.9003,272.6934,1400.0
2021-07-13 09:50:00,291.55,292.53,291.55,292.53,871.0,272.0123,272.9266,272.0123,272.9266,871.0
2021-07-13 09:55:00,292.45,292.56,292.01,292.01,2043.0,272.852,272.9546,272.4415,272.4415,2043.0
2021-07-13 10:00:00,291.75,292.08,291.6,292.04,1485.0,272.1989,272.5068,272.0589,272.4694,1485.0
2021-07-13 10:05:00,292.3,293.13,292.07,292.94,2048.0,272.712,273.4864,272.4974,273.3091,2048.0
2021-07-13 10:10:00,292.91,293.18,292.75,292.84,2004.0,273.2811,273.5331,273.1319,273.2158,2004.0
2021-07-13 10:15:00,292.75,292.76,292.43,292.67,1429.0,273.1319,273.1412,272.8333,273.0572,1429.0
2021-07-13 10:20:00,292.68,292.71,292.51,292.71,629.0,273.0666,273.0945,272.908,273.0945,629.0
2021-07-13 10:25:00,292.58,292.88,292.29,292.81,1382.0,272.9733,273.2532,272.7027,273.1878,1382.0
2021-07-13 10:30:00,292.75,292.84,292.62,292.64,1378.0,273.1319,273.2158,273.0106,273.0292,1378.0
2021-07-13 10:35:00,292.76,292.91,291.99,291.99,5597.0,273.1412,273.2811,272.4228,272.4228,5597.0
2021-07-13 10:40:00,291.9,292.18,291.89,292.18,1164.0,272.3388,272.6001,272.3295,272.6001,1164.0
2021-07-13 10:45:00,292.12,292.3,291.93,292.19,1442.0,272.5441,272.712,272.3668,272.6094,1442.0
2021-07-13 10:50:00,292.35,292.43,292.14,292.2,1827.0,272.7587,272.8333,272.5627,272.6187,1827.0
2021-07-13 10:55:00,292.24,292.27,292.11,292.11,1000.0,272.656,272.684,272.5348,272.5348,1000.0
2021-07-13 11:00:00,292.0,292.25,291.82,291.93,2422.0,272.4321,272.6654,272.2642,272.3668,2422.0
2021-07-13 11:05:00,291.73,292.01,291.51,292.01,7366.0,272.1802,272.4415,271.975,272.4415,7366.0
2021-07-13 11:10:00,291.95,292.51,291.95,292.45,1968.0,272.3855,272.908,272.3855,272.852,1968.0
2021-07-13 11:15:00,292.35,292.77,292.35,292.62,5120.0,272.7587,273.1505,272.7587,273.0106,5120.0
2021-07-13 11:20:00,292.52,292.76,292.52,292.76,1788.0,272.9173,273.1412,272.9173,273.1412,1788.0
2021-07-13 11:25:00,292.86,293.01,292.82,292.82,1914.0,273.2345,273.3744,273.1972,273.1972,1914.0
2021-07-13 11:30:00,292.82,292.82,292.48,292.63,1503.0,273.1972,273.1972,272.88,273.0199,1503.0
2021-07-13 11:35:00,292.62,292.73,292.49,292.72,2400.0,273.0106,273.1132,272.8893,273.1039,2400.0
2021-07-13 11:40:00,292.71,292.71,292.57,292.57,1306.0,273.0945,273.0945,272.9639,272.9639,1306.0
2021-07-13 11:45:00,292.43,292.61,292.43,292.61,1479.0,272.8333,273.0012,272.8333,273.0012,1479.0
2021-07-13 11:50:00,292.62,292.62,292.52,292.52,997.0,273.0106,273.0106,272.9173,272.9173,997.0
2021-07-13 11:55:00,292.53,292.53,292.06,292.06,1900.0,272.9266,272.9266,272.4881,272.4881,1900.0
2021-07-13 12:00:00,292.16,292.37,292.16,292.27,1002.0,272.5814,272.7773,272.5814,272.684,1002.0
2021-07-13 12:05:00,292.26,292.39,292.26,292.33,700.0,272.6747,272.796,272.6747,272.74,700.0
2021-07-13 12:10:00,292.34,292.41,292.2,292.3,2758.0,272.7493,272.8147,272.6187,272.712,2758.0
2021-07-13 12:15:00,292.35,292.39,292.26,292.32,2400.0,272.7587,272.796,272.6747,272.7307,2400.0
2021-07-13 12:20:00,292.38,292.43,292.29,292.29,1750.0,272.7867,272.8333,272.7027,272.7027,1750.0
2021-07-13 12:25:00,292.33,292.4,292.27,292.4,1400.0,272.74,272.8053,272.684,272.8053,1400.0
2021-07-13 12:30:00,292.46,292.61,292.4,292.61,2924.0,272.8613,273.0012,272.8053,273.0012,2924.0
2021-07-13 12:35:00,292.57,292.66,292.57,292.65,601.0,272.9639,273.0479,272.9639,273.0386,601.0
2021-07-13 12:40:00,292.64,292.65,292.53,292.63,1314.0,273.0292,273.0386,272.9266,273.0199,1314.0
2021-07-13 12:45:00,292.61,292.65,292.48,292.56,1111.0,273.0012,273.0386,272.88,272.9546,1111.0
2021-07-13 12:50:00,292.56,292.57,292.36,292.53,2028.0,272.9546,272.9639,272.768,272.9266,2028.0
2021-07-13 12:55:00,292.51,292.78,292.51,292.76,2200.0,272.908,273.1599,272.908,273.1412,2200.0
2021-07-13 13:00:00,292.81,292.85,292.71,292.77,1617.0,273.1878,273.2252,273.0945,273.1505,1617.0
2021-07-13 13:05:00,292.71,292.76,292.65,292.69,500.0,273.0945,273.1412,273.0386,273.0759,500.0
2021-07-13 13:10:00,292.79,292.79,292.57,292.57,900.0,273.1692,273.1692,272.9639,272.9639,900.0
2021-07-13 13:15:00,292.65,292.65,292.56,292.57,402.0,273.0386,273.0386,272.9546,272.9639,402.0
2021-07-13 13:20:00,292.38,292.6,292.37,292.47,1690.0,272.7867,272.9919,272.7773,272.8706,1690.0
2021-07-13 13:25:00,292.37,292.48,292.17,292.45,2385.0,272.7773,272.88,272.5907,272.852,2385.0
2021-07-13 13:30:00,292.5,292.56,292.42,292.46,1115.0,272.8986,272.9546,272.824,272.8613,1115.0
2021-07-13 13:35:00,292.44,292.66,292.35,292.55,3190.0,272.8426,273.0479,272.7587,272.9453,3190.0
2021-07-13 13:40:00,292.65,292.75,292.6,292.61,1904.0,273.0386,273.1319,272.9919,273.0012,1904.0
2021-07-13 13:45:00,292.51,292.67,292.51,292.57,1550.0,272.908,273.0572,272.908,272.9639,1550.0
2021-07-13 13:50:00,292.57,292.57,292.55,292.55,401.0,272.9639,272.9639,272.9453,272.9453,401.0
2021-07-13 13:55:00,292.55,292.67,292.51,292.51,3609.0,272.9453,273.0572,272.908,272.908,3609.0
2021-07-13 14:00:00,292.48,292.48,291.94,292.03,3723.0,272.88,272.88,272.3761,272.4601,3723.0
2021-07-13 14:05:00,292.1,292.18,291.85,292.13,2120.0,272.5254,272.6001,272.2922,272.5534,2120.0
2021-07-13 14:10:00,292.14,292.15,291.84,292.1,2542.0,272.5627,272.5721,272.2829,272.5254,2542.0
2021-07-13 14:15:00,291.96,292.08,291.84,292.02,2650.0,272.3948,272.5068,272.2829,272.4508,2650.0
2021-07-13 14:20:00,291.94,291.95,291.61,291.68,4003.0,272.3761,272.3855,272.0683,272.1336,4003.0
2021-07-13 14:25:00,291.72,291.81,291.65,291.66,1807.0,272.1709,272.2549,272.1056,272.1149,1807.0
2021-07-13 14:30:00,291.6,291.7,291.42,291.68,3481.0,272.0589,272.1522,271.891,272.1336,3481.0
2021-07-13 14:35:00,291.74,291.83,291.57,291.57,1558.0,272.1896,272.2735,272.0309,272.0309,1558.0
2021-07-13 14:40:00,291.55,291.69,291.38,291.44,2843.0,272.0123,272.1429,271.8537,271.9097,2843.0
2021-07-13 14:45:00,291.58,291.69,291.37,291.69,4352.0,272.0403,272.1429,271.8443,272.1429,4352.0
2021-07-13 14:50:00,291.75,291.78,291.5,291.51,1437.0,272.1989,272.2269,271.9656,271.975,1437.0
2021-07-13 14:55:00,291.44,291.52,291.44,291.51,1702.0,271.9097,271.9843,271.9097,271.975,1702.0
2021-07-13 15:00:00,291.46,291.72,291.42,291.72,5414.0,271.9283,272.1709,271.891,272.1709,5414.0
2021-07-13 15:05:00,291.74,291.74,291.45,291.46,1761.0,272.1896,272.1896,271.919,271.9283,1761.0
2021-07-13 15:10:00,291.47,291.55,291.17,291.18,3933.0,271.9376,272.0123,271.6577,271.6671,3933.0
2021-07-13 15:15:00,291.14,291.41,291.13,291.41,2648.0,271.6298,271.8817,271.6204,271.8817,2648.0
2021-07-13 15:20:00,291.29,291.41,290.98,291.08,3410.0,271.7697,271.8817,271.4805,271.5738,3410.0
2021-07-13 15:25:00,291.09,291.45,290.94,291.37,5758.0,271.5831,271.919,271.4432,271.8443,5758.0
2021-07-13 15:30:00,291.4,291.68,291.32,291.68,2459.0,271.8723,272.1336,271.7977,272.1336,2459.0
2021-07-13 15:35:00,291.59,291.68,291.52,291.63,3608.0,272.0496,272.1336,271.9843,272.0869,3608.0
2021-07-13 15:40:00,291.57,291.97,291.55,291.86,4350.0,272.0309,272.4041,272.0123,272.3015,4350.0
2021-07-13 15:45:00,291.84,291.84,291.5,291.51,10202.0,272.2829,272.2829,271.9656,271.975,10202.0
2021-07-13 15:50:00,291.46,291.87,291.46,291.79,13821.0,271.9283,272.3108,271.9283,272.2362,13821.0
2021-07-13 15:55:00,291.88,291.95,291.24,291.45,34082.0,272.3202,272.3855,271.7231,271.919,34082.0
2021-07-14 09:30:00,292.09,292.09,292.09,292.09,6062.0,272.5161,272.5161,272.5161,272.5161,6062.0
2021-07-14 09:35:00,292.05,292.81,292.05,292.8,900.0,272.4788,273.1878,272.4788,273.1785,900.0
2021-07-14 09:40:00,293.08,293.08,292.26,292.26,2619.0,273.4398,273.4398,272.6747,272.6747,2619.0
2021-07-14 09:45:00,292.49,292.61,291.89,292.2,1469.0,272.8893,273.0012,272.3295,272.6187,1469.0
2021-07-14 09:50:00,292.01,292.07,291.66,291.82,650.0,272.4415,272.4974,272.1149,272.2642,650.0
2021-07-14 09:55:00,291.82,292.01,291.49,291.64,2398.0,272.2642,272.4415,271.9563,272.0963,2398.0
2021-07-14 10:00:00,291.67,292.34,291.38,291.38,1455.0,272.1242,272.7493,271.8537,271.8537,1455.0
2021-07-14 10:05:00,291.59,291.71,291.0,291.01,2111.0,272.0496,272.1616,271.4991,271.5085,2111.0
2021-07-14 10:10:00,291.43,291.44,291.03,291.4,1451.0,271.9003,271.9097,271.5271,271.8723,1451.0
2021-07-14 10:15:00,291.56,291.79,291.44,291.5,7017.0,272.0216,272.2362,271.9097,271.9656,7017.0
2021-07-14 10:20:00,291.5,291.5,290.79,290.79,2936.0,271.9656,271.9656,271.3032,271.3032,2936.0
2021-07-14 10:25:00,290.71,290.71,290.06,290.06,1200.0,271.2286,271.2286,270.6221,270.6221,1200.0
2021-07-14 10:30:00,290.18,290.38,289.94,290.27,1666.0,270.7341,270.9207,270.5102,270.8181,1666.0
2021-07-14 10:35:00,290.26,290.5,289.94,290.11,2963.0,270.8087,271.0326,270.5102,270.6688,2963.0
2021-07-14 10:40:00,290.36,290.36,290.07,290.07,1295.0,270.902,270.902,270.6315,270.6315,1295.0
2021-07-14 10:45:00,290.06,290.34,290.04,290.34,1914.0,270.6221,270.8834,270.6035,270.8834,1914.0
2021-07-14 10:50:00,290.26,290.37,289.81,289.81,2575.0,270.8087,270.9114,270.3889,270.3889,2575.0
2021-07-14 10:55:00,289.88,289.93,289.67,289.67,1958.0,270.4542,270.5008,270.2583,270.2583,1958.0
2021-07-14 11:00:00,289.5,289.67,289.09,289.38,2519.0,270.0997,270.2583,269.7171,269.9877,2519.0
2021-07-14 11:05:00,289.47,289.5,289.29,289.4,1543.0,270.0717,270.0997,269.9037,270.0064,1543.0
2021-07-14 11:10:00,289.36,289.89,289.36,289.71,2284.0,269.969,270.4635,269.969,270.2956,2284.0
2021-07-14 11:15:00,289.52,289.52,289.35,289.47,1166.0,270.1183,270.1183,269.9597,270.0717,1166.0
2021-07-14 11:20:00,289.55,289.86,289.55,289.72,2171.0,270.1463,270.4355,270.1463,270.3049,2171.0
2021-07-14 11:25:00,289.59,289.93,289.59,289.68,2628.0,270.1836,270.5008,270.1836,270.2676,2628.0
2021-07-14 11:30:00,289.89,290.25,289.89,290.25,1407.0,270.4635,270.7994,270.4635,270.7994,1407.0
2021-07-14 11:35:00,290.23,290.35,290.04,290.11,1437.0,270.7807,270.8927,270.6035,270.6688,1437.0
2021-07-14 11:40:00,290.09,290.09,289.83,290.02,1848.0,270.6501,270.6501,270.4075,270.5848,1848.0
2021-07-14 11:45:00,290.11,290.24,289.97,290.07,4694.0,270.6688,270.7901,270.5382,270.6315,4694.0
2021-07-14 11:50:00,289.96,290.21,289.91,290.05,766.0,270.5288,270.7621,270.4822,270.6128,766.0
2021-07-14 11:55:00,290.05,290.05,289.74,289.74,657.0,270.6128,270.6128,270.3236,270.3236,657.0
2021-07-14 12:00:00,290.09,290.54,290.09,290.54,1472.0,270.6501,271.07,270.6501,271.07,1472.0
2021-07-14 12:05:00,290.48,291.0,290.48,290.94,2010.0,271.014,271.4991,271.014,271.4432,2010.0
2021-07-14 12:10:00,290.83,291.03,290.74,290.78,1471.0,271.3405,271.5271,271.2566,271.2939,1471.0
2021-07-14 12:15:00,290.77,290.8,290.55,290.76,2715.0,271.2846,271.3125,271.0793,271.2752,2715.0
2021-07-14 12:20:00,290.79,290.98,290.72,290.89,1642.0,271.3032,271.4805,271.2379,271.3965,1642.0
2021-07-14 12:25:00,290.86,290.97,290.7,290.94,968.0,271.3685,271.4712,271.2192,271.4432,968.0
2021-07-14 12:30:00,290.99,291.17,290.99,291.17,802.0,271.4898,271.6577,271.4898,271.6577,802.0
2021-07-14 12:35:00,291.27,291.27,291.09,291.09,648.0,271.751,271.751,271.5831,271.5831,648.0
2021-07-14 12:40:00,291.09,291.35,291.09,291.35,700.0,271.5831,271.8257,271.5831,271.8257,700.0
2021-07-14 12:45:00,291.14,291.21,290.99,291.11,2303.0,271.6298,271.6951,271.4898,271.6018,2303.0
2021-07-14 12:50:00,291.05,291.09,291.02,291.08,800.0,271.5458,271.5831,271.5178,271.5738,800.0
2021-07-14 12:55:00,291.23,291.35,291.23,291.35,707.0,271.7137,271.8257,271.7137,271.8257,707.0
2021-07-14 13:00:00,291.4,291.42,290.82,290.93,2479.0,271.8723,271.891,271.3312,271.4338,2479.0
2021-07-14 13:05:00,290.71,290.71,289.37,289.84,1394.0,271.2286,271.2286,269.9784,270.4169,1394.0
2021-07-14 13:10:00,289.92,290.32,289.91,290.24,914.0,270.4915,270.8647,270.4822,270.7901,914.0
2021-07-14 13:15:00,290.1,290.28,290.1,290.17,1492.0,270.6595,270.8274,270.6595,270.7248,1492.0
2021-07-14 13:20:00,290.27,291.46,290.18,291.14,4418.0,270.8181,271.9283,270.7341,271.6298,4418.0
2021-07-14 13:25:00,291.21,291.21,291.0,291.09,1946.0,271.6951,271.6951,271.4991,271.5831,1946.0
2021-07-14 13:30:00,291.34,291.62,291.24,291.27,900.0,271.8164,272.0776,271.7231,271.751,900.0
2021-07-14 13:35:00,291.52,291.65,291.39,291.41,2378.0,271.9843,272.1056,271.863,271.8817,2378.0
2021-07-14 13:40:00,291.7,291.79,291.51,291.67,2571.0,272.1522,272.2362,271.975,272.1242,2571.0
2021-07-14 13:45:00,291.39,291.67,291.34,291.4,1793.0,271.863,272.1242,271.8164,271.8723,1793.0
2021-07-14 13:50:00,291.25,291.69,291.21,291.47,825.0,271.7324,272.1429,271.6951,271.9376,825.0
2021-07-14 13:55:00,291.48,291.6,291.48,291.53,700.0,271.947,272.0589,271.947,271.9936,700.0
2021-07-14 14:00:00,291.53,291.6,291.29,291.29,2790.0,271.9936,272.0589,271.7697,271.7697,2790.0
2021-07-14 14:05:00,291.29,291.43,291.29,291.43,800.0,271.7697,271.9003,271.7697,271.9003,800.0
2021-07-14 14:10:00,291.4,291.51,291.37,291.51,1208.0,271.8723,271.975,271.8443,271.975,1208.0
2021-07-14 14:15:00,291.56,291.62,291.36,291.36,2580.0,272.0216,272.0776,271.835,271.835,2580.0
2021-07-14 14:20:00,291.42,291.92,291.35,291.56,4250.0,271.891,272.3575,271.8257,272.0216,4250.0
2021-07-14 14:25:00,291.6,291.61,291.46,291.46,2156.0,272.0589,272.0683,271.9283,271.9283,2156.0
2021-07-14 14:30:00,291.57,291.65,291.16,291.16,1512.0,272.0309,272.1056,271.6484,271.6484,1512.0
2021-07-14 14:35:00,291.29,291.38,291.09,291.19,1233.0,271.7697,271.8537,271.5831,271.6764,1233.0
2021-07-14 14:40:00,291.11,291.31,291.01,291.29,1308.0,271.6018,271.7884,271.5085,271.7697,1308.0
2021-07-14 14:45:00,291.23,291.28,291.13,291.21,500.0,271.7137,271.7604,271.6204,271.6951,500.0
2021-07-14 14:50:00,291.23,291.31,291.19,291.19,977.0,271.7137,271.7884,271.6764,271.6764,977.0
2021-07-14 14:55:00,291.31,291.4,291.26,291.26,600.0,271.7884,271.8723,271.7417,271.7417,600.0
2021-07-14 15:00:00,291.34,291.52,291.34,291.43,2176.0,271.8164,271.9843,271.8164,271.9003,2176.0
2021-07-14 15:05:00,291.46,291.52,291.36,291.52,1528.0,271.9283,271.9843,271.835,271.9843,1528.0
2021-07-14 15:10:00,291.44,291.47,291.28,291.32,1266.0,271.9097,271.9376,271.7604,271.7977,1266.0
2021-07-14 15:15:00,291.21,291.41,291.09,291.17,1802.0,271.6951,271.8817,271.5831,271.6577,1802.0
2021-07-14 15:20:00,291.13,291.49,291.13,291.41,1917.0,271.6204,271.9563,271.6204,271.8817,1917.0
2021-07-14 15:25:00,291.36,291.58,291.36,291.45,1810.0,271.835,272.0403,271.835,271.919,1810.0
2021-07-14 15:30:00,291.35,291.38,291.19,291.32,1969.0,271.8257,271.8537,271.6764,271.7977,1969.0
2021-07-14 15:35:00,291.45,291.59,291.44,291.5,2009.0,271.919,272.0496,271.9097,271.9656,2009.0
2021-07-14 15:40:00,291.48,291.62,291.38,291.56,8548.0,271.947,272.0776,271.8537,272.0216,8548.0
2021-07-14 15:45:00,291.55,292.13,291.55,291.85,7358.0,272.0123,272.5534,272.0123,272.2922,7358.0
2021-07-14 15:50:00,291.77,291.85,291.4,291.79,15205.0,272.2175,272.2922,271.8723,272.2362,15205.0
2021-07-14 15:55:00,291.64,291.99,291.56,291.89,29573.0,272.0963,272.4228,272.0216,272.3295,29573.0
2021-07-15 09:30:00,291.95,293.67,290.48,293.05,16345.0,272.3855,273.9902,271.014,273.4118,16345.0
2021-07-15 09:35:00,292.41,294.85,292.41,294.84,2823.0,272.8147,275.0911,272.8147,275.0818,2823.0
2021-07-15 09:40:00,294.17,294.56,293.57,293.67,3813.0,274.4567,274.8206,273.8969,273.9902,3813.0
2021-07-15 09:45:00,293.85,293.85,293.42,293.42,2337.0,274.1582,274.1582,273.757,273.757,2337.0
2021-07-15 09:50:00,293.4,293.6,293.19,293.19,2610.0,273.7383,273.9249,273.5424,273.5424,2610.0
2021-07-15 09:55:00,293.39,293.42,292.83,293.32,3954.0,273.729,273.757,273.2065,273.6637,3954.0
2021-07-15 10:00:00,293.05,293.25,292.94,293.07,5636.0,273.4118,273.5984,273.3091,273.4304,5636.0
2021-07-15 10:05:00,293.11,293.25,292.91,292.91,4203.0,273.4677,273.5984,273.2811,273.2811,4203.0
2021-07-15 10:10:00,293.05,293.06,292.83,292.83,2585.0,273.4118,273.4211,273.2065,273.2065,2585.0
2021-07-15 10:15:00,292.78,293.23,292.67,293.23,2843.0,273.1599,273.5797,273.0572,273.5797,2843.0
2021-07-15 10:20:00,293.26,293.39,292.93,293.24,2620.0,273.6077,273.729,273.2998,273.589,2620.0
2021-07-15 10:25:00,293.16,293.26,292.84,293.25,1957.0,273.5144,273.6077,273.2158,273.5984,1957.0
2021-07-15 10:30:00,293.07,293.42,293.01,293.42,1831.0,273.4304,273.757,273.3744,273.757,1831.0
2021-07-15 10:35:00,293.6,293.76,293.34,293.67,949.0,273.9249,274.0742,273.6823,273.9902,949.0
2021-07-15 10:40:00,293.67,293.72,293.62,293.71,858.0,273.9902,274.0369,273.9436,274.0275,858.0
2021-07-15 10:45:00,293.49,294.0,293.39,293.93,2518.0,273.8223,274.2981,273.729,274.2328,2518.0
2021-07-15 10:50:00,293.97,294.47,293.8,294.46,3671.0,274.2701,274.7366,274.1115,274.7273,3671.0
2021-07-15 10:55:00,294.48,294.62,294.28,294.48,3894.0,274.7459,274.8766,274.5593,274.7459,3894.0
2021-07-15 11:00:00,294.4,294.5,293.51,293.6,6022.0,274.6713,274.7646,273.8409,273.9249,6022.0
2021-07-15 11:05:00,293.66,293.66,293.36,293.36,2604.0,273.9809,273.9809,273.701,273.701,2604.0
2021-07-15 11:10:00,293.37,293.4,292.56,292.81,3303.0,273.7103,273.7383,272.9546,273.1878,3303.0
2021-07-15 11:15:00,292.72,292.9,292.54,292.64,3073.0,273.1039,273.2718,272.9359,273.0292,3073.0
2021-07-15 11:20:00,292.55,292.87,292.55,292.87,2456.0,272.9453,273.2438,272.9453,273.2438,2456.0
2021-07-15 11:25:00,292.68,292.97,292.57,292.97,3271.0,273.0666,273.3371,272.9639,273.3371,3271.0
2021-07-15 11:30:00,293.02,293.42,293.0,293.42,1334.0,273.3838,273.757,273.3651,273.757,1334.0
2021-07-15 11:35:00,293.42,293.75,293.39,293.62,1305.0,273.757,274.0649,273.729,273.9436,1305.0
2021-07-15 11:40:00,293.74,293.87,293.73,293.87,1192.0,274.0555,274.1768,274.0462,274.1768,1192.0
2021-07-15 11:45:00,293.66,293.85,293.66,293.85,200.0,273.9809,274.1582,273.9809,274.1582,200.0
2021-07-15 11:50:00,293.83,294.2,293.79,294.2,1797.0,274.1395,274.4847,274.1022,274.4847,1797.0
2021-07-15 11:55:00,294.05,294.12,293.91,293.97,2163.0,274.3448,274.4101,274.2141,274.2701,2163.0
2021-07-15 12:00:00,294.11,294.12,293.79,293.8,1600.0,274.4007,274.4101,274.1022,274.1115,1600.0
2021-07-15 12:05:00,293.72,293.72,293.1,293.28,1600.0,274.0369,274.0369,273.4584,273.6264,1600.0
2021-07-15 12:10:00,293.16,293.37,293.16,293.21,2101.0,273.5144,273.7103,273.5144,273.561,2101.0
2021-07-15 12:15:00,293.17,293.17,292.59,292.66,3943.0,273.5237,273.5237,272.9826,273.0479,3943.0
2021-07-15 12:20:00,292.59,292.59,292.31,292.51,3210.0,272.9826,272.9826,272.7214,272.908,3210.0
2021-07-15 12:25:00,292.34,292.6,292.3,292.43,1160.0,272.7493,272.9919,272.712,272.8333,1160.0
2021-07-15 12:30:00,292.51,292.88,292.51,292.83,1000.0,272.908,273.2532,272.908,273.2065,1000.0
2021-07-15 12:35:00,292.66,293.01,292.62,293.01,1240.0,273.0479,273.3744,273.0106,273.3744,1240.0
2021-07-15 12:40:00,292.84,293.04,292.84,293.04,892.0,273.2158,273.4024,273.2158,273.4024,892.0
2021-07-15 12:45:00,292.97,293.06,292.87,292.88,500.0,273.3371,273.4211,273.2438,273.2532,500.0
2021-07-15 12:50:00,292.83,292.96,292.83,292.89,1312.0,273.2065,273.3278,273.2065,273.2625,1312.0
2021-07-15 12:55:00,292.96,293.06,292.81,292.81,3012.0,273.3278,273.4211,273.1878,273.1878,3012.0
2021-07-15 13:00:00,292.81,293.0,292.75,293.0,1206.0,273.1878,273.3651,273.1319,273.3651,1206.0
2021-07-15 13:05:00,293.01,293.16,293.01,293.04,1500.0,273.3744,273.5144,273.3744,273.4024,1500.0
2021-07-15 13:10:00,293.0,293.07,292.76,292.76,5507.0,273.3651,273.4304,273.1412,273.1412,5507.0
2021-07-15 13:15:00,292.64,292.82,292.64,292.65,1350.0,273.0292,273.1972,273.0292,273.0386,1350.0
2021-07-15 13:20:00,292.56,292.57,292.5,292.5,605.0,272.9546,272.9639,272.8986,272.8986,605.0
2021-07-15 13:25:00,292.58,292.75,292.58,292.75,1000.0,272.9733,273.1319,272.9733,273.1319,1000.0
2021-07-15 13:30:00,292.7,292.74,292.44,292.56,2667.0,273.0852,273.1225,272.8426,272.9546,2667.0
2021-07-15 13:35:00,292.4,293.01,292.4,292.45,3788.0,272.8053,273.3744,272.8053,272.852,3788.0
2021-07-15 13:40:00,292.58,292.73,292.41,292.56,1570.0,272.9733,273.1132,272.8147,272.9546,1570.0
2021-07-15 13:45:00,292.44,292.46,292.39,292.39,500.0,272.8426,272.8613,272.796,272.796,500.0
2021-07-15 13:50:00,292.49,292.54,292.3,292.32,1626.0,272.8893,272.9359,272.712,272.7307,1626.0
2021-07-15 13:55:00,292.08,292.16,292.07,292.16,939.0,272.5068,272.5814,272.4974,272.5814,939.0
2021-07-15 14:00:00,291.98,292.29,291.98,292.25,1800.0,272.4135,272.7027,272.4135,272.6654,1800.0
2021-07-15 14:05:00,291.95,292.35,291.95,292.35,801.0,272.3855,272.7587,272.3855,272.7587,801.0
2021-07-15 14:10:00,292.21,292.5,292.21,292.45,805.0,272.6281,272.8986,272.6281,272.852,805.0
2021-07-15 14:15:00,292.49,292.76,292.48,292.76,1714.0,272.8893,273.1412,272.88,273.1412,1714.0
2021-07-15 14:20:00,292.77,293.03,292.77,292.9,2320.0,273.1505,273.3931,273.1505,273.2718,2320.0
2021-07-15 14:25:00,293.03,293.21,293.01,293.21,839.0,273.3931,273.561,273.3744,273.561,839.0
2021-07-15 14:30:00,293.3,293.3,293.11,293.14,1325.0,273.645,273.645,273.4677,273.4957,1325.0
2021-07-15 14:35:00,293.25,293.27,293.11,293.26,1159.0,273.5984,273.617,273.4677,273.6077,1159.0
2021-07-15 14:40:00,293.22,293.33,293.05,293.06,1752.0,273.5704,273.673,273.4118,273.4211,1752.0
2021-07-15 14:45:00,293.05,293.14,292.82,293.12,3646.0,273.4118,273.4957,273.1972,273.4771,3646.0
2021-07-15 14:50:00,293.19,293.28,293.13,293.18,825.0,273.5424,273.6264,273.4864,273.5331,825.0
2021-07-15 14:55:00,293.29,293.39,293.18,293.35,1700.0,273.6357,273.729,273.5331,273.6917,1700.0
2021-07-15 15:00:00,293.37,293.44,293.32,293.38,2993.0,273.7103,273.7756,273.6637,273.7196,2993.0
2021-07-15 15:05:00,293.41,293.63,293.41,293.62,1314.0,273.7476,273.9529,273.7476,273.9436,1314.0
2021-07-15 15:10:00,293.73,293.8,293.57,293.69,3096.0,274.0462,274.1115,273.8969,274.0089,3096.0
2021-07-15 15:15:00,293.77,293.89,293.74,293.87,2790.0,274.0835,274.1955,274.0555,274.1768,2790.0
2021-07-15 15:20:00,293.81,293.81,293.62,293.79,2694.0,274.1208,274.1208,273.9436,274.1022,2694.0
2021-07-15 15:25:00,293.86,293.92,293.77,293.89,2776.0,274.1675,274.2235,274.0835,274.1955,2776.0
2021-07-15 15:30:00,293.93,293.93,293.65,293.65,6146.0,274.2328,274.2328,273.9716,273.9716,6146.0
2021-07-15 15:35:00,293.61,293.64,293.44,293.51,4177.0,273.9342,273.9622,273.7756,273.8409,4177.0
2021-07-15 15:40:00,293.5,293.54,293.4,293.48,3842.0,273.8316,273.8689,273.7383,273.8129,3842.0
2021-07-15 15:45:00,293.51,293.57,293.09,293.32,13448.0,273.8409,273.8969,273.4491,273.6637,13448.0
2021-07-15 15:50:00,293.39,293.63,293.25,293.38,23189.0,273.729,273.9529,273.5984,273.7196,23189.0
2021-07-15 15:55:00,293.33,294.04,293.25,293.82,31565.0,273.673,274.3354,273.5984,274.1302,31565.0
2021-07-16 09:30:00,295.71,295.71,294.24,294.99,21103.0,275.8935,275.8935,274.522,275.2218,21103.0
2021-07-16 09:35:00,294.45,294.49,294.01,294.01,800.0,274.7179,274.7553,274.3074,274.3074,800.0
2021-07-16 09:40:00,294.79,295.1,294.11,294.34,2932.0,275.0352,275.3244,274.4007,274.6153,2932.0
2021-07-16 09:45:00,294.3,295.18,294.17,294.17,2657.0,274.578,275.399,274.4567,274.4567,2657.0
2021-07-16 09:50:00,294.09,294.12,294.09,294.12,223.0,274.3821,274.4101,274.3821,274.4101,223.0
2021-07-16 09:55:00,294.09,294.65,294.03,294.32,3497.0,274.3821,274.9045,274.3261,274.5967,3497.0
2021-07-16 10:00:00,294.01,294.01,293.39,293.4,616.0,274.3074,274.3074,273.729,273.7383,616.0
2021-07-16 10:05:00,293.4,294.37,293.13,293.77,4903.0,273.7383,274.6433,273.4864,274.0835,4903.0
2021-07-16 10:10:00,293.83,293.87,293.28,293.36,2000.0,274.1395,274.1768,273.6264,273.701,2000.0
2021-07-16 10:15:00,293.36,293.46,293.2,293.2,1680.0,273.701,273.7943,273.5517,273.5517,1680.0
2021-07-16 10:20:00,293.5,293.94,293.04,293.04,1527.0,273.8316,274.2421,273.4024,273.4024,1527.0
2021-07-16 10:25:00,293.18,293.38,293.18,293.25,1067.0,273.5331,273.7196,273.5331,273.5984,1067.0
2021-07-16 10:30:00,293.07,293.6,293.07,293.29,3301.0,273.4304,273.9249,273.4304,273.6357,3301.0
2021-07-16 10:35:00,293.11,293.3,292.94,293.17,2148.0,273.4677,273.645,273.3091,273.5237,2148.0
2021-07-16 10:40:00,293.28,293.28,292.97,293.19,2418.0,273.6264,273.6264,273.3371,273.5424,2418.0
2021-07-16 10:45:00,293.3,293.7,293.17,293.63,4438.0,273.645,274.0182,273.5237,273.9529,4438.0
2021-07-16 10:50:00,294.03,294.52,293.85,294.5,5760.0,274.3261,274.7833,274.1582,274.7646,5760.0
2021-07-16 10:55:00,294.63,295.0,294.6,294.72,2525.0,274.8859,275.2311,274.8579,274.9699,2525.0
2021-07-16 11:00:00,294.74,294.84,294.0,294.36,5823.0,274.9885,275.0818,274.2981,274.634,5823.0
2021-07-16 11:05:00,294.25,294.67,294.25,294.56,1300.0,274.5313,274.9232,274.5313,274.8206,1300.0
2021-07-16 11:10:00,294.47,294.95,294.47,294.62,4421.0,274.7366,275.1844,274.7366,274.8766,4421.0
2021-07-16 11:15:00,294.71,294.71,294.45,294.56,1859.0,274.9605,274.9605,274.7179,274.8206,1859.0
2021-07-16 11:20:00,294.51,294.53,294.19,294.22,18862.0,274.7739,274.7926,274.4754,274.5034,18862.0
2021-07-16 11:25:00,294.2,294.35,294.1,294.24,2514.0,274.4847,274.6246,274.3914,274.522,2514.0
2021-07-16 11:30:00,294.33,294.61,294.17,294.6,2917.0,274.606,274.8672,274.4567,274.8579,2917.0
2021-07-16 11:35:00,294.41,294.47,294.08,294.24,5341.0,274.6806,274.7366,274.3727,274.522,5341.0
2021-07-16 11:40:00,294.24,294.35,294.18,294.18,1100.0,274.522,274.6246,274.466,274.466,1100.0
2021-07-16 11:45:00,294.16,294.19,293.93,294.11,2422.0,274.4474,274.4754,274.2328,274.4007,2422.0
2021-07-16 11:50:00,294.18,294.3,293.97,294.3,1408.0,274.466,274.578,274.2701,274.578,1408.0
2021-07-16 11:55:00,294.24,294.39,294.22,294.38,1768.0,274.522,274.662,274.5034,274.6526,1768.0
2021-07-16 12:00:00,294.39,294.48,294.18,294.38,3240.0,274.662,274.7459,274.466,274.6526,3240.0
2021-07-16 12:05:00,294.44,294.56,294.32,294.56,2950.0,274.7086,274.8206,274.5967,274.8206,2950.0
2021-07-16 12:10:00,294.56,294.58,294.4,294.51,3541.0,274.8206,274.8392,274.6713,274.7739,3541.0
2021-07-16 12:15:00,294.58,294.58,294.35,294.46,5740.0,274.8392,274.8392,274.6246,274.7273,5740.0
2021-07-16 12:20:00,294.46,294.7,294.45,294.48,4861.0,274.7273,274.9512,274.7179,274.7459,4861.0
2021-07-16 12:25:00,294.35,294.35,294.09,294.12,600.0,274.6246,274.6246,274.3821,274.4101,600.0
2021-07-16 12:30:00,294.13,294.19,293.83,294.19,1871.0,274.4194,274.4754,274.1395,274.4754,1871.0
2021-07-16 12:35:00,294.19,294.32,294.18,294.32,500.0,274.4754,274.5967,274.466,274.5967,500.0
2021-07-16 12:40:00,294.31,294.49,294.23,294.4,3426.0,274.5873,274.7553,274.5127,274.6713,3426.0
2021-07-16 12:45:00,294.42,294.43,294.27,294.27,1118.0,274.69,274.6993,274.55,274.55,1118.0
2021-07-16 12:50:00,294.41,294.54,294.33,294.45,4027.0,274.6806,274.8019,274.606,274.7179,4027.0
2021-07-16 12:55:00,294.58,294.58,294.17,294.18,4526.0,274.8392,274.8392,274.4567,274.466,4526.0
2021-07-16 13:00:00,294.19,294.4,294.19,294.4,1403.0,274.4754,274.6713,274.4754,274.6713,1403.0
2021-07-16 13:05:00,294.39,294.63,294.39,294.63,3200.0,274.662,274.8859,274.662,274.8859,3200.0
2021-07-16 13:10:00,294.6,294.87,294.6,294.76,1910.0,274.8579,275.1098,274.8579,275.0072,1910.0
2021-07-16 13:15:00,294.74,294.75,294.69,294.69,800.0,274.9885,274.9978,274.9419,274.9419,800.0
2021-07-16 13:20:00,294.72,294.9,294.64,294.9,2342.0,274.9699,275.1378,274.8952,275.1378,2342.0
2021-07-16 13:25:00,294.91,294.91,294.58,294.63,2800.0,275.1471,275.1471,274.8392,274.8859,2800.0
2021-07-16 13:30:00,294.58,294.64,294.28,294.28,1601.0,274.8392,274.8952,274.5593,274.5593,1601.0
2021-07-16 13:35:00,294.34,294.53,294.34,294.53,2321.0,274.6153,274.7926,274.6153,274.7926,2321.0
2021-07-16 13:40:00,294.43,294.53,294.32,294.39,3114.0,274.6993,274.7926,274.5967,274.662,3114.0
2021-07-16 13:45:00,294.34,294.55,294.33,294.49,1100.0,274.6153,274.8112,274.606,274.7553,1100.0
2021-07-16 13:50:00,294.35,294.49,294.35,294.46,1029.0,274.6246,274.7553,274.6246,274.7273,1029.0
2021-07-16 13:55:00,294.42,294.45,294.34,294.35,1893.0,274.69,274.7179,274.6153,274.6246,1893.0
2021-07-16 14:00:00,294.35,294.47,294.1,294.21,4002.0,274.6246,274.7366,274.3914,274.494,4002.0
2021-07-16 14:05:00,294.21,294.39,294.09,294.33,1444.0,274.494,274.662,274.3821,274.606,1444.0
2021-07-16 14:10:00,294.26,294.89,294.23,294.83,8554.0,274.5407,275.1285,274.5127,275.0725,8554.0
2021-07-16 14:15:00,294.82,294.83,294.51,294.51,10221.0,275.0632,275.0725,274.7739,274.7739,10221.0
2021-07-16 14:20:00,294.51,294.58,294.25,294.58,3340.0,274.7739,274.8392,274.5313,274.8392,3340.0
2021-07-16 14:25:00,294.67,294.77,294.15,294.27,4125.0,274.9232,275.0165,274.438,274.55,4125.0
2021-07-16 14:30:00,294.36,294.38,293.89,294.07,2054.0,274.634,274.6526,274.1955,274.3634,2054.0
2021-07-16 14:35:00,293.87,294.04,293.82,293.82,2001.0,274.1768,274.3354,274.1302,274.1302,2001.0
2021-07-16 14:40:00,293.99,294.06,293.73,293.73,2338.0,274.2888,274.3541,274.0462,274.0462,2338.0
2021-07-16 14:45:00,293.85,293.95,293.81,293.95,1925.0,274.1582,274.2515,274.1208,274.2515,1925.0
2021-07-16 14:50:00,294.07,294.46,294.07,294.46,1418.0,274.3634,274.7273,274.3634,274.7273,1418.0
2021-07-16 14:55:00,294.53,294.53,294.21,294.41,4021.0,274.7926,274.7926,274.494,274.6806,4021.0
2021-07-16 15:00:00,294.4,294.43,294.16,294.2,3073.0,274.6713,274.6993,274.4474,274.4847,3073.0
2021-07-16 15:05:00,294.24,294.3,294.09,294.13,3074.0,274.522,274.578,274.3821,274.4194,3074.0
2021-07-16 15:10:00,294.07,294.26,294.06,294.22,3004.0,274.3634,274.5407,274.3541,274.5034,3004.0
2021-07-16 15:15:00,294.31,294.52,294.17,294.52,3663.0,274.5873,274.7833,274.4567,274.7833,3663.0
2021-07-16 15:20:00,294.44,294.51,294.25,294.25,4118.0,274.7086,274.7739,274.5313,274.5313,4118.0
2021-07-16 15:25:00,294.23,294.36,294.19,294.34,5001.0,274.5127,274.634,274.4754,274.6153,5001.0
2021-07-16 15:30:00,294.38,294.44,294.17,294.38,4296.0,274.6526,274.7086,274.4567,274.6526,4296.0
2021-07-16 15:35:00,294.29,294.47,294.17,294.37,5934.0,274.5687,274.7366,274.4567,274.6433,5934.0
2021-07-16 15:40:00,294.36,294.51,294.21,294.26,5662.0,274.634,274.7739,274.494,274.5407,5662.0
2021-07-16 15:45:00,294.24,294.24,293.79,293.92,9346.0,274.522,274.522,274.1022,274.2235,9346.0
2021-07-16 15:50:00,294.04,294.41,293.7,294.41,16911.0,274.3354,274.6806,274.0182,274.6806,16911.0
2021-07-16 15:55:00,294.44,294.53,293.73,293.86,42550.0,274.7086,274.7926,274.0462,274.1675,42550.0
2021-07-19 09:30:00,290.12,290.35,289.35,290.35,6769.0,270.6781,270.8927,269.9597,270.8927,6769.0
2021-07-19 09:35:00,290.07,291.46,290.05,290.94,2100.0,270.6315,271.9283,270.6128,271.4432,2100.0
2021-07-19 09:40:00,290.4,290.43,289.08,289.08,2799.0,270.9393,270.9673,269.7078,269.7078,2799.0
2021-07-19 09:45:00,288.95,289.6,288.62,288.62,3051.0,269.5865,270.193,269.2786,269.2786,3051.0
2021-07-19 09:50:00,288.4,288.53,287.45,287.45,4759.0,269.0734,269.1947,268.187,268.187,4759.0
2021-07-19 09:55:00,287.69,288.41,287.69,288.05,2238.0,268.411,269.0827,268.411,268.7468,2238.0
2021-07-19 10:00:00,287.98,288.4,286.58,286.88,5353.0,268.6815,269.0734,267.3753,267.6552,5353.0
2021-07-19 10:05:00,286.78,287.54,286.64,287.02,35700.0,267.5619,268.271,267.4313,267.7859,35700.0
2021-07-19 10:10:00,287.31,288.25,287.04,287.93,4301.0,268.0564,268.9334,267.8045,268.6349,4301.0
2021-07-19 10:15:00,287.69,287.79,286.28,286.33,3628.0,268.411,268.5043,267.0954,267.1421,3628.0
2021-07-19 10:20:00,286.68,287.4,286.22,287.13,3961.0,267.4686,268.1404,267.0395,267.8885,3961.0
2021-07-19 10:25:00,287.24,287.49,287.04,287.47,2899.0,267.9911,268.2244,267.8045,268.2057,2899.0
2021-07-19 10:30:00,287.6,287.73,286.95,287.47,4159.0,268.327,268.4483,267.7205,268.2057,4159.0
2021-07-19 10:35:00,287.29,287.98,287.14,287.86,1810.0,268.0378,268.6815,267.8978,268.5696,1810.0
2021-07-19 10:40:00,288.13,288.13,287.29,287.64,3563.0,268.8215,268.8215,268.0378,268.3643,3563.0
2021-07-19 10:45:00,287.87,288.06,287.61,288.0,2639.0,268.5789,268.7562,268.3363,268.7002,2639.0
2021-07-19 10:50:00,287.72,287.77,286.88,287.13,5711.0,268.4389,268.4856,267.6552,267.8885,5711.0
2021-07-19 10:55:00,287.22,287.85,287.02,287.72,4638.0,267.9725,268.5602,267.7859,268.4389,4638.0
2021-07-19 11:00:00,287.57,287.88,286.81,287.84,2316.0,268.299,268.5882,267.5899,268.5509,2316.0
2021-07-19 11:05:00,287.84,288.01,287.65,287.96,2020.0,268.5509,268.7095,268.3736,268.6629,2020.0
2021-07-19 11:10:00,287.81,288.09,287.71,287.71,1855.0,268.5229,268.7841,268.4296,268.4296,1855.0
2021-07-19 11:15:00,287.89,288.19,287.78,288.11,2634.0,268.5976,268.8774,268.4949,268.8028,2634.0
2021-07-19 11:20:00,287.99,287.99,287.35,287.53,1518.0,268.6909,268.6909,268.0937,268.2617,1518.0
2021-07-19 11:25:00,287.31,287.61,287.22,287.61,1167.0,268.0564,268.3363,267.9725,268.3363,1167.0
2021-07-19 11:30:00,287.71,288.11,287.71,287.83,1600.0,268.4296,268.8028,268.4296,268.5416,1600.0
2021-07-19 11:35:00,288.04,288.04,287.52,287.77,1303.0,268.7375,268.7375,268.2523,268.4856,1303.0
2021-07-19 11:40:00,287.78,288.03,287.77,288.03,2172.0,268.4949,268.7282,268.4856,268.7282,2172.0
2021-07-19 11:45:00,287.9,288.55,287.9,288.45,5252.0,268.6069,269.2133,268.6069,269.12,5252.0
2021-07-19 11:50:00,288.55,288.92,288.55,288.74,5191.0,269.2133,269.5585,269.2133,269.3906,5191.0
2021-07-19 11:55:00,288.74,289.05,288.73,288.73,2299.0,269.3906,269.6798,269.3813,269.3813,2299.0
2021-07-19 12:00:00,288.87,288.87,287.84,288.31,5653.0,269.5119,269.5119,268.5509,268.9894,5653.0
2021-07-19 12:05:00,288.31,288.61,288.29,288.44,4914.0,268.9894,269.2693,268.9707,269.1107,4914.0
2021-07-19 12:10:00,288.4,288.54,288.01,288.34,4261.0,269.0734,269.204,268.7095,269.0174,4261.0
2021-07-19 12:15:00,288.26,288.53,288.11,288.11,2101.0,268.9428,269.1947,268.8028,268.8028,2101.0
2021-07-19 12:20:00,288.04,288.29,287.97,288.29,1352.0,268.7375,268.9707,268.6722,268.9707,1352.0
2021-07-19 12:25:00,288.33,288.51,287.96,288.01,3539.0,269.0081,269.176,268.6629,268.7095,3539.0
2021-07-19 12:30:00,287.84,288.06,287.56,287.86,2316.0,268.5509,268.7562,268.2897,268.5696,2316.0
2021-07-19 12:35:00,287.81,287.88,287.72,287.86,1613.0,268.5229,268.5882,268.4389,268.5696,1613.0
2021-07-19 12:40:00,287.71,287.75,287.57,287.63,1696.0,268.4296,268.4669,268.299,268.355,1696.0
2021-07-19 12:45:00,287.7,287.83,287.59,287.74,1780.0,268.4203,268.5416,268.3177,268.4576,1780.0
2021-07-19 12:50:00,287.9,288.45,287.8,288.37,1989.0,268.6069,269.12,268.5136,269.0454,1989.0
2021-07-19 12:55:00,288.22,288.63,288.14,288.63,6396.0,268.9054,269.288,268.8308,269.288,6396.0
2021-07-19 13:00:00,288.52,289.0,288.52,288.92,2079.0,269.1853,269.6332,269.1853,269.5585,2079.0
2021-07-19 13:05:00,288.83,289.26,288.54,289.06,2600.0,269.4746,269.8757,269.204,269.6891,2600.0
2021-07-19 13:10:00,288.87,289.03,288.73,288.74,1030.0,269.5119,269.6612,269.3813,269.3906,1030.0
2021-07-19 13:15:00,288.74,289.05,288.71,289.0,3180.0,269.3906,269.6798,269.3626,269.6332,3180.0
2021-07-19 13:20:00,288.9,289.27,288.85,289.23,1200.0,269.5399,269.8851,269.4932,269.8478,1200.0
2021-07-19 13:25:00,289.14,289.22,288.89,289.04,5308.0,269.7638,269.8384,269.5305,269.6705,5308.0
2021-07-19 13:30:00,288.86,289.0,288.47,288.6,8130.0,269.5025,269.6332,269.1387,269.26,8130.0
2021-07-19 13:35:00,288.6,288.92,288.47,288.65,2420.0,269.26,269.5585,269.1387,269.3066,2420.0
2021-07-19 13:40:00,288.71,288.8,288.17,288.48,3168.0,269.3626,269.4466,268.8588,269.148,3168.0
2021-07-19 13:45:00,288.2,288.57,288.05,288.05,1100.0,268.8868,269.232,268.7468,268.7468,1100.0
2021-07-19 13:50:00,287.85,288.06,287.62,288.06,3671.0,268.5602,268.7562,268.3456,268.7562,3671.0
2021-07-19 13:55:00,288.17,288.22,287.78,287.78,3403.0,268.8588,268.9054,268.4949,268.4949,3403.0
2021-07-19 14:00:00,288.02,288.78,288.02,288.53,5776.0,268.7188,269.4279,268.7188,269.1947,5776.0
2021-07-19 14:05:00,288.51,288.52,287.77,287.78,2222.0,269.176,269.1853,268.4856,268.4949,2222.0
2021-07-19 14:10:00,287.85,288.56,287.85,288.28,2131.0,268.5602,269.2227,268.5602,268.9614,2131.0
2021-07-19 14:15:00,288.28,288.79,288.15,288.56,2696.0,268.9614,269.4372,268.8401,269.2227,2696.0
2021-07-19 14:20:00,288.54,288.54,288.35,288.46,1903.0,269.204,269.204,269.0267,269.1294,1903.0
2021-07-19 14:25:00,288.28,288.56,288.18,288.5,2511.0,268.9614,269.2227,268.8681,269.1667,2511.0
2021-07-19 14:30:00,288.31,288.41,287.72,287.93,3100.0,268.9894,269.0827,268.4389,268.6349,3100.0
2021-07-19 14:35:00,288.04,288.12,287.6,287.75,3270.0,268.7375,268.8121,268.327,268.4669,3270.0
2021-07-19 14:40:00,287.64,287.93,287.62,287.86,2931.0,268.3643,268.6349,268.3456,268.5696,2931.0
2021-07-19 14:45:00,288.0,288.02,287.73,288.01,2700.0,268.7002,268.7188,268.4483,268.7095,2700.0
2021-07-19 14:50:00,288.06,288.16,287.73,287.85,3133.0,268.7562,268.8495,268.4483,268.5602,3133.0
2021-07-19 14:55:00,287.79,288.15,287.78,287.96,3917.0,268.5043,268.8401,268.4949,268.6629,3917.0
2021-07-19 15:00:00,287.84,288.19,287.65,288.19,3197.0,268.5509,268.8774,268.3736,268.8774,3197.0
2021-07-19 15:05:00,288.11,288.55,287.92,288.41,2900.0,268.8028,269.2133,268.6255,269.0827,2900.0
2021-07-19 15:10:00,288.4,288.85,288.24,288.52,7189.0,269.0734,269.4932,268.9241,269.1853,7189.0
2021-07-19 15:15:00,288.31,288.83,288.16,288.47,4495.0,268.9894,269.4746,268.8495,269.1387,4495.0
2021-07-19 15:20:00,288.66,288.69,288.41,288.62,2400.0,269.316,269.3439,269.0827,269.2786,2400.0
2021-07-19 15:25:00,288.54,289.27,288.54,289.12,6198.0,269.204,269.8851,269.204,269.7451,6198.0
2021-07-19 15:30:00,289.23,289.43,289.05,289.43,5904.0,269.8478,270.0344,269.6798,270.0344,5904.0
2021-07-19 15:35:00,289.34,289.98,289.34,289.87,11282.0,269.9504,270.5475,269.9504,270.4449,11282.0
2021-07-19 15:40:00,289.92,290.16,289.82,289.88,13428.0,270.4915,270.7154,270.3982,270.4542,13428.0
2021-07-19 15:45:00,289.85,290.32,289.79,290.11,11798.0,270.4262,270.8647,270.3702,270.6688,11798.0
2021-07-19 15:50:00,290.09,290.47,289.73,289.99,20252.0,270.6501,271.0047,270.3142,270.5568,20252.0
2021-07-19 15:55:00,289.93,290.39,289.73,290.26,47945.0,270.5008,270.93,270.3142,270.8087,47945.0
2021-07-20 09:30:00,290.84,291.05,290.32,291.05,11679.0,271.3499,271.5458,270.8647,271.5458,11679.0
2021-07-20 09:35:00,291.05,291.55,290.5,290.63,5076.0,271.5458,272.0123,271.0326,271.1539,5076.0
2021-07-20 09:40:00,290.14,292.01,289.77,292.01,4149.0,270.6968,272.4415,270.3516,272.4415,4149.0
2021-07-20 09:45:00,292.03,293.75,292.03,293.75,1054.0,272.4601,274.0649,272.4601,274.0649,1054.0
2021-07-20 09:50:00,293.56,294.58,293.44,294.07,2588.0,273.8876,274.8392,273.7756,274.3634,2588.0
2021-07-20 09:55:00,294.35,295.0,294.29,294.3,1314.0,274.6246,275.2311,274.5687,274.578,1314.0
2021-07-20 10:00:00,294.5,295.0,294.11,294.35,7308.0,274.7646,275.2311,274.4007,274.6246,7308.0
2021-07-20 10:05:00,294.78,294.95,294.26,294.68,3300.0,275.0258,275.1844,274.5407,274.9325,3300.0
2021-07-20 10:10:00,294.48,294.66,294.15,294.41,2952.0,274.7459,274.9139,274.438,274.6806,2952.0
2021-07-20 10:15:00,294.37,295.19,294.37,295.19,3787.0,274.6433,275.4084,274.6433,275.4084,3787.0
2021-07-20 10:20:00,295.07,295.18,294.51,294.6,4600.0,275.2964,275.399,274.7739,274.8579,4600.0
2021-07-20 10:25:00,294.77,295.0,294.43,294.52,2798.0,275.0165,275.2311,274.6993,274.7833,2798.0
2021-07-20 10:30:00,294.59,294.6,294.06,294.32,4146.0,274.8486,274.8579,274.3541,274.5967,4146.0
2021-07-20 10:35:00,294.24,294.62,294.08,294.1,5710.0,274.522,274.8766,274.3727,274.3914,5710.0
2021-07-20 10:40:00,294.15,294.66,294.1,294.66,1801.0,274.438,274.9139,274.3914,274.9139,1801.0
2021-07-20 10:45:00,294.75,295.0,294.54,294.81,3409.0,274.9978,275.2311,274.8019,275.0538,3409.0
2021-07-20 10:50:00,294.91,294.91,294.45,294.79,1140.0,275.1471,275.1471,274.7179,275.0352,1140.0
2021-07-20 10:55:00,294.39,295.01,294.39,294.92,4624.0,274.662,275.2404,274.662,275.1564,4624.0
2021-07-20 11:00:00,295.0,295.56,294.77,295.51,6673.0,275.2311,275.7536,275.0165,275.7069,6673.0
2021-07-20 11:05:00,295.52,295.65,295.37,295.41,700.0,275.7162,275.8375,275.5763,275.6136,700.0
2021-07-20 11:10:00,295.52,295.52,294.71,294.71,2900.0,275.7162,275.7162,274.9605,274.9605,2900.0
2021-07-20 11:15:00,294.81,294.81,294.5,294.68,1800.0,275.0538,275.0538,274.7646,274.9325,1800.0
2021-07-20 11:20:00,294.64,295.57,294.64,295.38,6436.0,274.8952,275.7629,274.8952,275.5856,6436.0
2021-07-20 11:25:00,295.49,295.5,294.97,294.98,1400.0,275.6883,275.6976,275.2031,275.2124,1400.0
2021-07-20 11:30:00,294.97,294.98,294.76,294.98,1276.0,275.2031,275.2124,275.0072,275.2124,1276.0
2021-07-20 11:35:00,294.89,294.9,294.68,294.7,800.0,275.1285,275.1378,274.9325,274.9512,800.0
2021-07-20 11:40:00,295.12,295.42,295.08,295.42,1562.0,275.343,275.6229,275.3057,275.6229,1562.0
2021-07-20 11:45:00,295.42,295.66,295.42,295.66,1319.0,275.6229,275.8469,275.6229,275.8469,1319.0
2021-07-20 11:50:00,295.59,295.88,295.59,295.88,500.0,275.7816,276.0521,275.7816,276.0521,500.0
2021-07-20 11:55:00,295.8,296.0,295.8,295.93,1946.0,275.9775,276.1641,275.9775,276.0988,1946.0
2021-07-20 12:00:00,296.18,296.18,296.04,296.05,600.0,276.332,276.332,276.2014,276.2107,600.0
2021-07-20 12:05:00,295.7,295.79,295.51,295.79,895.0,275.8842,275.9681,275.7069,275.9681,895.0
2021-07-20 12:10:00,295.87,296.1,295.87,296.1,1402.0,276.0428,276.2574,276.0428,276.2574,1402.0
2021-07-20 12:15:00,296.12,296.56,296.12,296.4,1722.0,276.276,276.6865,276.276,276.5373,1722.0
2021-07-20 12:20:00,296.32,296.74,296.3,296.56,1800.0,276.4626,276.8545,276.444,276.6865,1800.0
2021-07-20 12:25:00,296.62,296.62,296.2,296.37,1500.0,276.7425,276.7425,276.3507,276.5093,1500.0
2021-07-20 12:30:00,296.31,297.0,296.31,296.92,4279.0,276.4533,277.0971,276.4533,277.0224,4279.0
2021-07-20 12:35:00,296.87,296.99,296.55,296.67,2600.0,276.9758,277.0877,276.6772,276.7892,2600.0
2021-07-20 12:40:00,296.97,296.97,296.06,296.06,2400.0,277.0691,277.0691,276.2201,276.2201,2400.0
2021-07-20 12:45:00,296.06,296.23,295.82,296.23,5486.0,276.2201,276.3787,275.9961,276.3787,5486.0
2021-07-20 12:50:00,296.43,296.48,296.18,296.38,926.0,276.5653,276.6119,276.332,276.5186,926.0
2021-07-20 12:55:00,296.76,297.58,296.66,297.08,8945.0,276.8731,277.6382,276.7798,277.1717,8945.0
2021-07-20 13:00:00,297.06,297.07,296.2,296.2,1700.0,277.153,277.1624,276.3507,276.3507,1700.0
2021-07-20 13:05:00,296.39,296.44,296.2,296.44,420.0,276.5279,276.5746,276.3507,276.5746,420.0
2021-07-20 13:10:00,296.09,296.41,296.09,296.2,1100.0,276.248,276.5466,276.248,276.3507,1100.0
2021-07-20 13:15:00,296.31,296.35,295.86,295.86,2093.0,276.4533,276.4906,276.0335,276.0335,2093.0
2021-07-20 13:20:00,295.85,296.19,295.85,295.96,900.0,276.0241,276.3413,276.0241,276.1268,900.0
2021-07-20 13:25:00,295.79,296.06,295.67,295.96,1124.0,275.9681,276.2201,275.8562,276.1268,1124.0
2021-07-20 13:30:00,296.06,296.06,295.93,296.05,768.0,276.2201,276.2201,276.0988,276.2107,768.0
2021-07-20 13:35:00,296.16,296.24,295.62,295.82,2117.0,276.3134,276.388,275.8095,275.9961,2117.0
2021-07-20 13:40:00,295.81,295.92,295.69,295.82,1800.0,275.9868,276.0894,275.8748,275.9961,1800.0
2021-07-20 13:45:00,295.68,295.68,295.49,295.49,600.0,275.8655,275.8655,275.6883,275.6883,600.0
2021-07-20 13:50:00,295.59,295.67,295.38,295.5,2046.0,275.7816,275.8562,275.5856,275.6976,2046.0
2021-07-20 13:55:00,295.6,295.84,295.45,295.7,1929.0,275.7909,276.0148,275.6509,275.8842,1929.0
2021-07-20 14:00:00,295.75,296.47,295.75,296.17,2162.0,275.9308,276.6026,275.9308,276.3227,2162.0
2021-07-20 14:05:00,296.25,296.34,295.93,295.93,3021.0,276.3973,276.4813,276.0988,276.0988,3021.0
2021-07-20 14:10:00,296.06,296.16,296.01,296.08,1715.0,276.2201,276.3134,276.1734,276.2387,1715.0
2021-07-20 14:15:00,296.17,296.43,296.15,296.35,2900.0,276.3227,276.5653,276.304,276.4906,2900.0
2021-07-20 14:20:00,296.02,296.42,295.91,296.03,2400.0,276.1827,276.5559,276.0801,276.1921,2400.0
2021-07-20 14:25:00,295.96,296.26,295.96,296.21,1600.0,276.1268,276.4067,276.1268,276.36,1600.0
2021-07-20 14:30:00,296.51,296.51,296.16,296.27,3077.0,276.6399,276.6399,276.3134,276.416,3077.0
2021-07-20 14:35:00,296.38,296.54,296.17,296.29,1500.0,276.5186,276.6679,276.3227,276.4346,1500.0
2021-07-20 14:40:00,296.3,296.51,296.29,296.42,1400.0,276.444,276.6399,276.4346,276.5559,1400.0
2021-07-20 14:45:00,296.43,296.43,295.87,296.15,2951.0,276.5653,276.5653,276.0428,276.304,2951.0
2021-07-20 14:50:00,296.46,296.59,296.13,296.13,2361.0,276.5932,276.7145,276.2854,276.2854,2361.0
2021-07-20 14:55:00,296.04,296.36,295.72,295.98,2201.0,276.2014,276.5,275.9028,276.1454,2201.0
2021-07-20 15:00:00,296.08,296.08,295.85,295.89,2100.0,276.2387,276.2387,276.0241,276.0614,2100.0
2021-07-20 15:05:00,295.8,295.97,295.74,295.88,2974.0,275.9775,276.1361,275.9215,276.0521,2974.0
2021-07-20 15:10:00,295.9,296.25,295.89,296.11,3832.0,276.0708,276.3973,276.0614,276.2667,3832.0
2021-07-20 15:15:00,296.32,296.51,296.22,296.51,1907.0,276.4626,276.6399,276.3693,276.6399,1907.0
2021-07-20 15:20:00,296.32,296.5,296.26,296.36,1500.0,276.4626,276.6306,276.4067,276.5,1500.0
2021-07-20 15:25:00,296.42,296.46,295.93,296.06,2916.0,276.5559,276.5932,276.0988,276.2201,2916.0
2021-07-20 15:30:00,296.02,296.14,295.92,296.06,2535.0,276.1827,276.2947,276.0894,276.2201,2535.0
2021-07-20 15:35:00,296.09,296.2,296.01,296.05,2800.0,276.248,276.3507,276.1734,276.2107,2800.0
2021-07-20 15:40:00,296.16,296.18,295.62,295.62,3868.0,276.3134,276.332,275.8095,275.8095,3868.0
2021-07-20 15:45:00,295.73,296.25,295.69,296.25,5533.0,275.9122,276.3973,275.8748,276.3973,5533.0
2021-07-20 15:50:00,296.25,296.67,295.75,296.66,21069.0,276.3973,276.7892,275.9308,276.7798,21069.0
2021-07-20 15:55:00,296.55,296.61,295.92,295.92,32433.0,276.6772,276.7332,276.0894,276.0894,32433.0
2021-07-21 09:30:00,297.26,297.54,296.91,297.54,4823.0,277.3396,277.6009,277.0131,277.6009,4823.0
2021-07-21 09:35:00,297.37,298.0,297.33,297.77,1247.0,277.4423,278.03,277.4049,277.8155,1247.0
2021-07-21 09:40:00,297.8,298.2,297.8,298.09,1404.0,277.8435,278.2166,277.8435,278.114,1404.0
2021-07-21 09:45:00,298.39,298.49,298.39,298.49,300.0,278.3939,278.4872,278.3939,278.4872,300.0
2021-07-21 09:50:00,298.48,298.62,297.45,297.81,6542.0,278.4779,278.6085,277.5169,277.8528,6542.0
2021-07-21 09:55:00,298.54,298.54,297.62,297.62,1668.0,278.5339,278.5339,277.6755,277.6755,1668.0
2021-07-21 10:00:00,298.03,298.19,297.79,297.83,15058.0,278.058,278.2073,277.8341,277.8714,15058.0
2021-07-21 10:05:00,298.17,298.17,298.03,298.05,477.0,278.1887,278.1887,278.058,278.0767,477.0
2021-07-21 10:10:00,298.13,298.47,298.13,298.47,705.0,278.1513,278.4686,278.1513,278.4686,705.0
2021-07-21 10:15:00,298.12,298.57,297.85,297.85,1700.0,278.142,278.5619,277.8901,277.8901,1700.0
2021-07-21 10:20:00,297.95,297.95,297.45,297.45,1100.0,277.9834,277.9834,277.5169,277.5169,1100.0
2021-07-21 10:25:00,297.62,297.84,297.48,297.48,1315.0,277.6755,277.8808,277.5449,277.5449,1315.0
2021-07-21 10:30:00,297.31,297.89,297.3,297.89,4106.0,277.3863,277.9274,277.377,277.9274,4106.0
2021-07-21 10:35:00,297.78,297.99,297.78,297.99,818.0,277.8248,278.0207,277.8248,278.0207,818.0
2021-07-21 10:40:00,298.02,298.3,298.02,298.3,1000.0,278.0487,278.3099,278.0487,278.3099,1000.0
2021-07-21 10:45:00,298.31,298.31,297.97,298.02,1519.0,278.3193,278.3193,278.0021,278.0487,1519.0
2021-07-21 10:50:00,298.1,298.1,297.97,298.08,835.0,278.1233,278.1233,278.0021,278.1047,835.0
2021-07-21 10:55:00,298.08,298.08,298.02,298.07,312.0,278.1047,278.1047,278.0487,278.0954,312.0
2021-07-21 11:00:00,297.99,298.18,297.99,298.18,800.0,278.0207,278.198,278.0207,278.198,800.0
2021-07-21 11:05:00,298.16,298.17,297.53,297.69,2478.0,278.1793,278.1887,277.5915,277.7408,2478.0
2021-07-21 11:10:00,297.84,297.97,297.56,297.59,2600.0,277.8808,278.0021,277.6195,277.6475,2600.0
2021-07-21 11:15:00,297.59,297.81,297.58,297.81,1674.0,277.6475,277.8528,277.6382,277.8528,1674.0
2021-07-21 11:20:00,297.9,298.0,297.87,297.94,887.0,277.9367,278.03,277.9088,277.9741,887.0
2021-07-21 11:25:00,298.08,298.08,297.47,297.55,3400.0,278.1047,278.1047,277.5356,277.6102,3400.0
2021-07-21 11:30:00,297.59,298.05,297.59,298.02,1100.0,277.6475,278.0767,277.6475,278.0487,1100.0
2021-07-21 11:35:00,297.98,298.12,297.91,297.98,2100.0,278.0114,278.142,277.9461,278.0114,2100.0
2021-07-21 11:40:00,298.1,298.26,298.02,298.26,400.0,278.1233,278.2726,278.0487,278.2726,400.0
2021-07-21 11:45:00,298.3,298.45,298.14,298.42,1200.0,278.3099,278.4499,278.1607,278.4219,1200.0
2021-07-21 11:50:00,298.38,298.61,298.2,298.2,2600.0,278.3846,278.5992,278.2166,278.2166,2600.0
2021-07-21 11:55:00,298.28,298.31,298.16,298.19,700.0,278.2913,278.3193,278.1793,278.2073,700.0
2021-07-21 12:00:00,298.32,298.32,297.97,298.11,1400.0,278.3286,278.3286,278.0021,278.1327,1400.0
2021-07-21 12:05:00,298.16,298.36,298.07,298.28,1500.0,278.1793,278.3659,278.0954,278.2913,1500.0
2021-07-21 12:10:00,298.28,298.28,297.79,297.79,1703.0,278.2913,278.2913,277.8341,277.8341,1703.0
2021-07-21 12:15:00,297.73,297.98,297.73,297.94,700.0,277.7781,278.0114,277.7781,277.9741,700.0
2021-07-21 12:20:00,297.8,297.8,297.61,297.61,800.0,277.8435,277.8435,277.6662,277.6662,800.0
2021-07-21 12:25:00,297.71,297.77,297.56,297.73,3791.0,277.7595,277.8155,277.6195,277.7781,3791.0
2021-07-21 12:30:00,297.76,297.92,297.75,297.79,1700.0,277.8061,277.9554,277.7968,277.8341,1700.0
2021-07-21 12:35:00,297.81,297.83,297.67,297.83,700.0,277.8528,277.8714,277.7222,277.8714,700.0
2021-07-21 12:40:00,297.83,297.89,297.75,297.85,1348.0,277.8714,277.9274,277.7968,277.8901,1348.0
2021-07-21 12:45:00,297.65,297.79,297.43,297.69,3080.0,277.7035,277.8341,277.4982,277.7408,3080.0
2021-07-21 12:50:00,297.6,297.67,297.58,297.65,665.0,277.6569,277.7222,277.6382,277.7035,665.0
2021-07-21 12:55:00,297.71,297.8,297.6,297.61,1100.0,277.7595,277.8435,277.6569,277.6662,1100.0
2021-07-21 13:00:00,297.82,297.93,297.75,297.92,1314.0,277.8621,277.9647,277.7968,277.9554,1314.0
2021-07-21 13:05:00,298.1,298.1,297.59,297.82,1500.0,278.1233,278.1233,277.6475,277.8621,1500.0
2021-07-21 13:10:00,297.84,297.92,297.61,297.75,1300.0,277.8808,277.9554,277.6662,277.7968,1300.0
2021-07-21 13:15:00,297.62,297.82,297.62,297.81,850.0,277.6755,277.8621,277.6755,277.8528,850.0
2021-07-21 13:20:00,297.7,298.0,297.7,297.98,2067.0,277.7502,278.03,277.7502,278.0114,2067.0
2021-07-21 13:25:00,297.99,298.08,297.99,298.08,1243.0,278.0207,278.1047,278.0207,278.1047,1243.0
2021-07-21 13:30:00,298.06,298.23,298.0,298.19,2303.0,278.086,278.2446,278.03,278.2073,2303.0
2021-07-21 13:35:00,298.18,298.18,297.99,298.01,1200.0,278.198,278.198,278.0207,278.0394,1200.0
2021-07-21 13:40:00,298.0,298.31,297.91,298.18,2622.0,278.03,278.3193,277.9461,278.198,2622.0
2021-07-21 13:45:00,298.15,298.15,297.97,298.1,611.0,278.17,278.17,278.0021,278.1233,611.0
2021-07-21 13:50:00,298.34,298.35,298.18,298.3,1600.0,278.3473,278.3566,278.198,278.3099,1600.0
2021-07-21 13:55:00,298.36,298.39,298.05,298.05,704.0,278.3659,278.3939,278.0767,278.0767,704.0
2021-07-21 14:00:00,298.18,298.24,298.03,298.15,1901.0,278.198,278.254,278.058,278.17,1901.0
2021-07-21 14:05:00,298.19,298.19,297.98,297.99,841.0,278.2073,278.2073,278.0114,278.0207,841.0
2021-07-21 14:10:00,298.03,298.19,297.96,298.19,4478.0,278.058,278.2073,277.9927,278.2073,4478.0
2021-07-21 14:15:00,298.25,298.29,298.18,298.21,1009.0,278.2633,278.3006,278.198,278.226,1009.0
2021-07-21 14:20:00,298.09,298.27,298.07,298.13,1618.0,278.114,278.282,278.0954,278.1513,1618.0
2021-07-21 14:25:00,298.23,298.23,298.0,298.05,1200.0,278.2446,278.2446,278.03,278.0767,1200.0
2021-07-21 14:30:00,298.1,298.27,298.07,298.07,1656.0,278.1233,278.282,278.0954,278.0954,1656.0
2021-07-21 14:35:00,298.28,298.44,298.11,298.44,1100.0,278.2913,278.4406,278.1327,278.4406,1100.0
2021-07-21 14:40:00,298.43,298.47,298.32,298.37,1500.0,278.4312,278.4686,278.3286,278.3753,1500.0
2021-07-21 14:45:00,298.34,298.49,298.34,298.35,500.0,278.3473,278.4872,278.3473,278.3566,500.0
2021-07-21 14:50:00,298.42,298.55,298.42,298.5,1317.0,278.4219,278.5432,278.4219,278.4965,1317.0
2021-07-21 14:55:00,298.55,298.71,298.55,298.66,2176.0,278.5432,278.6925,278.5432,278.6458,2176.0
2021-07-21 15:00:00,298.69,298.69,298.4,298.55,1625.0,278.6738,278.6738,278.4032,278.5432,1625.0
2021-07-21 15:05:00,298.57,298.64,298.5,298.57,2319.0,278.5619,278.6272,278.4965,278.5619,2319.0
2021-07-21 15:10:00,298.55,298.59,298.19,298.19,2504.0,278.5432,278.5805,278.2073,278.2073,2504.0
2021-07-21 15:15:00,298.19,298.27,298.07,298.07,2092.0,278.2073,278.282,278.0954,278.0954,2092.0
2021-07-21 15:20:00,298.1,298.17,298.04,298.11,2100.0,278.1233,278.1887,278.0674,278.1327,2100.0
2021-07-21 15:25:00,298.04,298.06,297.9,297.91,4903.0,278.0674,278.086,277.9367,277.9461,4903.0
2021-07-21 15:30:00,298.0,298.09,297.92,297.96,5400.0,278.03,278.114,277.9554,277.9927,5400.0
2021-07-21 15:35:00,297.98,297.98,297.5,297.5,4560.0,278.0114,278.0114,277.5636,277.5636,4560.0
2021-07-21 15:40:00,297.52,297.71,297.45,297.59,3651.0,277.5822,277.7595,277.5169,277.6475,3651.0
2021-07-21 15:45:00,297.5,297.62,297.5,297.52,4137.0,277.5636,277.6755,277.5636,277.5822,4137.0
2021-07-21 15:50:00,297.53,298.2,297.5,298.2,8121.0,277.5915,278.2166,277.5636,278.2166,8121.0
2021-07-21 15:55:00,298.17,298.35,297.88,298.29,22001.0,278.1887,278.3566,277.9181,278.3006,22001.0
2021-07-22 09:30:00,299.04,299.29,298.84,299.29,10121.0,279.0004,279.2336,278.8138,279.2336,10121.0
2021-07-22 09:35:00,298.0,298.49,296.95,297.56,850.0,278.03,278.4872,277.0504,277.6195,850.0
2021-07-22 09:40:00,298.09,298.09,297.54,297.54,1534.0,278.114,278.114,277.6009,277.6009,1534.0
2021-07-22 09:45:00,298.44,298.47,297.96,298.09,3400.0,278.4406,278.4686,277.9927,278.114,3400.0
2021-07-22 09:50:00,298.19,298.35,297.95,297.95,808.0,278.2073,278.3566,277.9834,277.9834,808.0
2021-07-22 09:55:00,297.73,297.97,297.59,297.97,2800.0,277.7781,278.0021,277.6475,278.0021,2800.0
2021-07-22 10:00:00,298.12,298.51,297.68,297.68,2149.0,278.142,278.5059,277.7315,277.7315,2149.0
2021-07-22 10:05:00,297.87,298.17,297.47,297.77,1500.0,277.9088,278.1887,277.5356,277.8155,1500.0
2021-07-22 10:10:00,297.92,298.59,297.87,298.5,1814.0,277.9554,278.5805,277.9088,278.4965,1814.0
2021-07-22 10:15:00,298.51,298.51,298.05,298.34,1725.0,278.5059,278.5059,278.0767,278.3473,1725.0
2021-07-22 10:20:00,298.08,298.16,297.76,297.83,1722.0,278.1047,278.1793,277.8061,277.8714,1722.0
2021-07-22 10:25:00,297.69,297.73,297.62,297.73,631.0,277.7408,277.7781,277.6755,277.7781,631.0
2021-07-22 10:30:00,298.11,298.11,297.68,297.94,1337.0,278.1327,278.1327,277.7315,277.9741,1337.0
2021-07-22 10:35:00,297.93,298.08,297.55,297.8,2300.0,277.9647,278.1047,277.6102,277.8435,2300.0
2021-07-22 10:40:00,297.98,298.2,297.98,298.17,1575.0,278.0114,278.2166,278.0114,278.1887,1575.0
2021-07-22 10:45:00,298.21,298.22,297.68,297.68,2170.0,278.226,278.2353,277.7315,277.7315,2170.0
2021-07-22 10:50:00,298.04,298.23,298.04,298.17,721.0,278.0674,278.2446,278.0674,278.1887,721.0
2021-07-22 10:55:00,298.14,298.21,297.98,297.98,752.0,278.1607,278.226,278.0114,278.0114,752.0
2021-07-22 11:00:00,298.02,298.14,297.56,297.72,1756.0,278.0487,278.1607,277.6195,277.7688,1756.0
2021-07-22 11:05:00,297.61,297.83,297.49,297.74,2356.0,277.6662,277.8714,277.5542,277.7875,2356.0
2021-07-22 11:10:00,297.65,297.83,297.55,297.55,1322.0,277.7035,277.8714,277.6102,277.6102,1322.0
2021-07-22 11:15:00,297.56,297.82,297.55,297.82,2993.0,277.6195,277.8621,277.6102,277.8621,2993.0
2021-07-22 11:20:00,297.94,297.94,297.66,297.83,1128.0,277.9741,277.9741,277.7128,277.8714,1128.0
2021-07-22 11:25:00,297.76,297.81,297.62,297.73,3502.0,277.8061,277.8528,277.6755,277.7781,3502.0
2021-07-22 11:30:00,297.71,297.71,297.06,297.39,10615.0,277.7595,277.7595,277.153,277.4609,10615.0
2021-07-22 11:35:00,297.21,297.6,297.18,297.5,7722.0,277.293,277.6569,277.265,277.5636,7722.0
2021-07-22 11:40:00,297.46,297.46,297.19,297.19,300.0,277.5262,277.5262,277.2743,277.2743,300.0
2021-07-22 11:45:00,297.12,297.44,297.12,297.29,8100.0,277.209,277.5076,277.209,277.3676,8100.0
2021-07-22 11:50:00,297.05,297.45,297.04,297.31,2600.0,277.1437,277.5169,277.1344,277.3863,2600.0
2021-07-22 11:55:00,297.15,297.15,297.0,297.08,900.0,277.237,277.237,277.0971,277.1717,900.0
2021-07-22 12:00:00,297.14,297.35,296.95,297.35,1025.0,277.2277,277.4236,277.0504,277.4236,1025.0
2021-07-22 12:05:00,297.19,297.25,296.84,296.92,1800.0,277.2743,277.3303,276.9478,277.0224,1800.0
2021-07-22 12:10:00,296.92,297.1,296.84,296.99,1301.0,277.0224,277.1904,276.9478,277.0877,1301.0
2021-07-22 12:15:00,296.97,297.17,296.88,297.0,3702.0,277.0691,277.2557,276.9851,277.0971,3702.0
2021-07-22 12:20:00,297.13,297.13,296.95,297.04,1485.0,277.2183,277.2183,277.0504,277.1344,1485.0
2021-07-22 12:25:00,297.11,297.37,297.11,297.36,1246.0,277.1997,277.4423,277.1997,277.4329,1246.0
2021-07-22 12:30:00,297.42,297.42,297.06,297.17,2011.0,277.4889,277.4889,277.153,277.2557,2011.0
2021-07-22 12:35:00,297.22,297.3,297.21,297.22,870.0,277.3023,277.377,277.293,277.3023,870.0
2021-07-22 12:40:00,297.18,297.4,297.16,297.31,1200.0,277.265,277.4703,277.2463,277.3863,1200.0
2021-07-22 12:45:00,297.16,297.36,297.16,297.26,1137.0,277.2463,277.4329,277.2463,277.3396,1137.0
2021-07-22 12:50:00,297.31,297.35,297.25,297.33,1400.0,277.3863,277.4236,277.3303,277.4049,1400.0
2021-07-22 12:55:00,297.29,297.34,297.16,297.22,1400.0,277.3676,277.4143,277.2463,277.3023,1400.0
2021-07-22 13:00:00,297.22,297.22,297.13,297.17,1600.0,277.3023,277.3023,277.2183,277.2557,1600.0
2021-07-22 13:05:00,297.22,297.22,296.95,296.95,1200.0,277.3023,277.3023,277.0504,277.0504,1200.0
2021-07-22 13:10:00,296.76,297.16,296.76,297.12,2115.0,276.8731,277.2463,276.8731,277.209,2115.0
2021-07-22 13:15:00,297.02,297.21,297.0,297.12,2015.0,277.1157,277.293,277.0971,277.209,2015.0
2021-07-22 13:20:00,297.12,297.19,296.95,297.19,1347.0,277.209,277.2743,277.0504,277.2743,1347.0
2021-07-22 13:25:00,297.24,297.24,296.88,296.99,2239.0,277.321,277.321,276.9851,277.0877,2239.0
2021-07-22 13:30:00,296.87,297.03,296.78,297.03,1700.0,276.9758,277.1251,276.8918,277.1251,1700.0
2021-07-22 13:35:00,297.17,297.27,297.13,297.15,2716.0,277.2557,277.349,277.2183,277.237,2716.0
2021-07-22 13:40:00,297.09,297.09,296.93,296.93,472.0,277.181,277.181,277.0318,277.0318,472.0
2021-07-22 13:45:00,296.99,297.04,296.9,296.94,1823.0,277.0877,277.1344,277.0038,277.0411,1823.0
2021-07-22 13:50:00,297.04,297.13,296.95,297.13,600.0,277.1344,277.2183,277.0504,277.2183,600.0
2021-07-22 13:55:00,297.07,297.57,297.07,297.5,600.0,277.1624,277.6289,277.1624,277.5636,600.0
2021-07-22 14:00:00,297.38,297.57,297.38,297.56,500.0,277.4516,277.6289,277.4516,277.6195,500.0
2021-07-22 14:05:00,297.48,297.51,297.45,297.45,1000.0,277.5449,277.5729,277.5169,277.5169,1000.0
2021-07-22 14:10:00,297.36,297.49,297.36,297.44,516.0,277.4329,277.5542,277.4329,277.5076,516.0
2021-07-22 14:15:00,297.43,297.51,297.4,297.51,1295.0,277.4982,277.5729,277.4703,277.5729,1295.0
2021-07-22 14:20:00,297.44,297.48,297.36,297.48,1300.0,277.5076,277.5449,277.4329,277.5449,1300.0
2021-07-22 14:25:00,297.46,297.74,297.46,297.74,1132.0,277.5262,277.7875,277.5262,277.7875,1132.0
2021-07-22 14:30:00,297.76,297.76,297.66,297.66,700.0,277.8061,277.8061,277.7128,277.7128,700.0
2021-07-22 14:35:00,297.66,297.73,297.6,297.69,1000.0,277.7128,277.7781,277.6569,277.7408,1000.0
2021-07-22 14:40:00,297.59,297.59,297.44,297.53,1100.0,277.6475,277.6475,277.5076,277.5915,1100.0
2021-07-22 14:45:00,297.54,297.66,297.53,297.56,900.0,277.6009,277.7128,277.5915,277.6195,900.0
2021-07-22 14:50:00,297.64,297.67,297.58,297.63,685.0,277.6942,277.7222,277.6382,277.6848,685.0
2021-07-22 14:55:00,297.74,297.85,297.72,297.81,1002.0,277.7875,277.8901,277.7688,277.8528,1002.0
2021-07-22 15:00:00,297.79,297.79,297.69,297.76,805.0,277.8341,277.8341,277.7408,277.8061,805.0
2021-07-22 15:05:00,297.71,297.73,297.68,297.68,1093.0,277.7595,277.7781,277.7315,277.7315,1093.0
2021-07-22 15:10:00,297.66,297.66,297.33,297.33,901.0,277.7128,277.7128,277.4049,277.4049,901.0
2021-07-22 15:15:00,297.27,297.35,297.2,297.26,1920.0,277.349,277.4236,277.2837,277.3396,1920.0
2021-07-22 15:20:00,297.24,297.3,297.17,297.24,1388.0,277.321,277.377,277.2557,277.321,1388.0
2021-07-22 15:25:00,297.16,297.2,297.08,297.08,888.0,277.2463,277.2837,277.1717,277.1717,888.0
2021-07-22 15:30:00,297.0,297.01,296.82,296.89,1702.0,277.0971,277.1064,276.9291,276.9944,1702.0
2021-07-22 15:35:00,296.87,296.94,296.82,296.92,1200.0,276.9758,277.0411,276.9291,277.0224,1200.0
2021-07-22 15:40:00,296.92,297.08,296.86,297.07,2490.0,277.0224,277.1717,276.9664,277.1624,2490.0
2021-07-22 15:45:00,297.1,297.31,297.07,297.13,3814.0,277.1904,277.3863,277.1624,277.2183,3814.0
2021-07-22 15:50:00,297.35,297.45,297.14,297.38,6626.0,277.4236,277.5169,277.2277,277.4516,6626.0
2021-07-22 15:55:00,297.33,297.66,297.14,297.6,20738.0,277.4049,277.7128,277.2277,277.6569,20738.0
2021-07-23 09:30:00,299.45,299.45,298.41,298.43,6333.0,279.3829,279.3829,278.4126,278.4312,6333.0
2021-07-23 09:35:00,299.2,299.39,298.33,298.33,2485.0,279.1496,279.3269,278.3379,278.3379,2485.0
2021-07-23 09:40:00,298.82,298.96,298.01,298.63,1592.0,278.7951,278.9257,278.0394,278.6178,1592.0
2021-07-23 09:45:00,298.32,298.32,297.53,297.62,900.0,278.3286,278.3286,277.5915,277.6755,900.0
2021-07-23 09:50:00,297.34,297.59,296.99,296.99,1158.0,277.4143,277.6475,277.0877,277.0877,1158.0
2021-07-23 09:55:00,297.06,297.9,297.06,297.64,5300.0,277.153,277.9367,277.153,277.6942,5300.0
2021-07-23 10:00:00,297.76,298.03,297.25,297.76,3526.0,277.8061,278.058,277.3303,277.8061,3526.0
2021-07-23 10:05:00,297.55,298.36,297.55,298.25,2304.0,277.6102,278.3659,277.6102,278.2633,2304.0
2021-07-23 10:10:00,298.24,298.24,297.6,297.99,1200.0,278.254,278.254,277.6569,278.0207,1200.0
2021-07-23 10:15:00,297.84,297.84,297.14,297.4,2903.0,277.8808,277.8808,277.2277,277.4703,2903.0
2021-07-23 10:20:00,297.42,297.81,297.12,297.81,6670.0,277.4889,277.8528,277.209,277.8528,6670.0
2021-07-23 10:25:00,297.7,298.32,297.7,298.1,2250.0,277.7502,278.3286,277.7502,278.1233,2250.0
2021-07-23 10:30:00,298.23,298.51,297.95,298.09,1622.0,278.2446,278.5059,277.9834,278.114,1622.0
2021-07-23 10:35:00,298.09,298.51,298.09,298.28,2452.0,278.114,278.5059,278.114,278.2913,2452.0
2021-07-23 10:40:00,298.26,298.66,298.26,298.28,1720.0,278.2726,278.6458,278.2726,278.2913,1720.0
2021-07-23 10:45:00,298.42,298.78,298.1,298.65,1586.0,278.4219,278.7578,278.1233,278.6365,1586.0
2021-07-23 10:50:00,298.65,298.65,298.55,298.65,400.0,278.6365,278.6365,278.5432,278.6365,400.0
2021-07-23 10:55:00,298.83,298.83,298.43,298.43,1700.0,278.8044,278.8044,278.4312,278.4312,1700.0
2021-07-23 11:00:00,298.76,299.09,298.7,299.09,1600.0,278.7391,279.047,278.6831,279.047,1600.0
2021-07-23 11:05:00,299.15,299.32,298.96,299.17,1651.0,279.103,279.2616,278.9257,279.1216,1651.0
2021-07-23 11:10:00,299.16,299.32,299.14,299.17,900.0,279.1123,279.2616,279.0937,279.1216,900.0
2021-07-23 11:15:00,299.12,299.15,298.82,298.82,7713.0,279.075,279.103,278.7951,278.7951,7713.0
2021-07-23 11:20:00,298.85,298.9,298.58,298.76,1650.0,278.8231,278.8697,278.5712,278.7391,1650.0
2021-07-23 11:25:00,298.75,299.15,298.75,299.13,1000.0,278.7298,279.103,278.7298,279.0843,1000.0
2021-07-23 11:30:00,299.3,299.55,299.25,299.25,2400.0,279.2429,279.4762,279.1963,279.1963,2400.0
2021-07-23 11:35:00,299.34,299.61,299.25,299.46,2229.0,279.2803,279.5322,279.1963,279.3922,2229.0
2021-07-23 11:40:00,299.49,299.7,299.29,299.29,2600.0,279.4202,279.6161,279.2336,279.2336,2600.0
2021-07-23 11:45:00,299.23,299.32,299.19,299.28,800.0,279.1776,279.2616,279.1403,279.2243,800.0
2021-07-23 11:50:00,299.09,299.37,298.92,299.04,1101.0,279.047,279.3082,278.8884,279.0004,1101.0
2021-07-23 11:55:00,299.1,299.1,298.55,298.71,1513.0,279.0563,279.0563,278.5432,278.6925,1513.0
2021-07-23 12:00:00,298.79,298.96,298.61,298.68,1500.0,278.7671,278.9257,278.5992,278.6645,1500.0
2021-07-23 12:05:00,298.63,298.75,298.55,298.61,473.0,278.6178,278.7298,278.5432,278.5992,473.0
2021-07-23 12:10:00,298.65,298.97,298.65,298.86,1600.0,278.6365,278.935,278.6365,278.8324,1600.0
2021-07-23 12:15:00,298.87,298.91,298.3,298.7,4163.0,278.8417,278.8791,278.3099,278.6831,4163.0
2021-07-23 12:20:00,298.6,298.62,298.39,298.39,716.0,278.5898,278.6085,278.3939,278.3939,716.0
2021-07-23 12:25:00,298.49,298.77,298.41,298.77,950.0,278.4872,278.7484,278.4126,278.7484,950.0
2021-07-23 12:30:00,298.86,298.91,298.41,298.56,1900.0,278.8324,278.8791,278.4126,278.5525,1900.0
2021-07-23 12:35:00,298.5,298.55,298.48,298.55,400.0,278.4965,278.5432,278.4779,278.5432,400.0
2021-07-23 12:40:00,298.32,298.34,298.06,298.26,3237.0,278.3286,278.3473,278.086,278.2726,3237.0
2021-07-23 12:45:00,298.07,298.35,298.07,298.33,867.0,278.0954,278.3566,278.0954,278.3379,867.0
2021-07-23 12:50:00,298.26,298.38,298.18,298.33,1000.0,278.2726,278.3846,278.198,278.3379,1000.0
2021-07-23 12:55:00,298.41,298.76,298.41,298.76,2128.0,278.4126,278.7391,278.4126,278.7391,2128.0
2021-07-23 13:00:00,298.66,298.69,298.59,298.68,743.0,278.6458,278.6738,278.5805,278.6645,743.0
2021-07-23 13:05:00,298.76,298.76,298.67,298.76,1200.0,278.7391,278.7391,278.6551,278.7391,1200.0
2021-07-23 13:10:00,298.66,299.12,298.66,299.12,1534.0,278.6458,279.075,278.6458,279.075,1534.0
2021-07-23 13:15:00,299.2,299.3,299.02,299.3,1328.0,279.1496,279.2429,278.9817,279.2429,1328.0
2021-07-23 13:20:00,299.15,299.28,299.12,299.28,600.0,279.103,279.2243,279.075,279.2243,600.0
2021-07-23 13:25:00,299.3,299.3,299.14,299.14,500.0,279.2429,279.2429,279.0937,279.0937,500.0
2021-07-23 13:30:00,299.22,299.22,298.83,298.89,2612.0,279.1683,279.1683,278.8044,278.8604,2612.0
2021-07-23 13:35:00,299.11,299.14,299.05,299.14,300.0,279.0657,279.0937,279.0097,279.0937,300.0
2021-07-23 13:40:00,299.12,299.23,299.02,299.23,500.0,279.075,279.1776,278.9817,279.1776,500.0
2021-07-23 13:45:00,299.13,299.31,299.08,299.31,915.0,279.0843,279.2523,279.0377,279.2523,915.0
2021-07-23 13:50:00,299.18,299.2,298.9,298.91,1355.0,279.131,279.1496,278.8697,278.8791,1355.0
2021-07-23 13:55:00,298.94,299.0,298.93,298.93,2367.0,278.9071,278.963,278.8977,278.8977,2367.0
2021-07-23 14:00:00,298.79,298.8,298.58,298.8,1331.0,278.7671,278.7764,278.5712,278.7764,1331.0
2021-07-23 14:05:00,298.86,298.93,298.84,298.93,1350.0,278.8324,278.8977,278.8138,278.8977,1350.0
2021-07-23 14:10:00,299.04,299.04,298.93,298.93,306.0,279.0004,279.0004,278.8977,278.8977,306.0
2021-07-23 14:15:00,298.92,299.07,298.9,298.9,1748.0,278.8884,279.0283,278.8697,278.8697,1748.0
2021-07-23 14:20:00,298.91,298.91,298.89,298.89,402.0,278.8791,278.8791,278.8604,278.8604,402.0
2021-07-23 14:25:00,298.84,299.09,298.83,298.9,1997.0,278.8138,279.047,278.8044,278.8697,1997.0
2021-07-23 14:30:00,299.06,299.16,298.74,298.9,3173.0,279.019,279.1123,278.7205,278.8697,3173.0
2021-07-23 14:35:00,298.78,299.29,298.76,299.16,500.0,278.7578,279.2336,278.7391,279.1123,500.0
2021-07-23 14:40:00,299.36,299.44,299.15,299.15,900.0,279.2989,279.3735,279.103,279.103,900.0
2021-07-23 14:45:00,299.33,299.43,299.33,299.37,662.0,279.2709,279.3642,279.2709,279.3082,662.0
2021-07-23 14:50:00,299.27,299.35,299.12,299.21,1635.0,279.2149,279.2896,279.075,279.159,1635.0
2021-07-23 14:55:00,299.24,299.24,299.24,299.24,300.0,279.187,279.187,279.187,279.187,300.0
2021-07-23 15:00:00,299.27,299.27,299.08,299.24,800.0,279.2149,279.2149,279.0377,279.187,800.0
2021-07-23 15:05:00,299.16,299.16,298.93,298.93,926.0,279.1123,279.1123,278.8977,278.8977,926.0
2021-07-23 15:10:00,298.93,298.96,298.64,298.64,3136.0,278.8977,278.9257,278.6272,278.6272,3136.0
2021-07-23 15:15:00,298.61,298.91,298.59,298.91,1600.0,278.5992,278.8791,278.5805,278.8791,1600.0
2021-07-23 15:20:00,298.97,299.23,298.75,298.92,4200.0,278.935,279.1776,278.7298,278.8884,4200.0
2021-07-23 15:25:00,298.89,299.21,298.89,299.17,1500.0,278.8604,279.159,278.8604,279.1216,1500.0
2021-07-23 15:30:00,299.21,299.39,299.21,299.39,2386.0,279.159,279.3269,279.159,279.3269,2386.0
2021-07-23 15:35:00,299.5,299.7,299.38,299.66,2610.0,279.4295,279.6161,279.3176,279.5788,2610.0
2021-07-23 15:40:00,299.63,299.7,299.56,299.69,1610.0,279.5508,279.6161,279.4855,279.6068,1610.0
2021-07-23 15:45:00,299.79,299.92,299.79,299.85,3800.0,279.7001,279.8214,279.7001,279.7561,3800.0
2021-07-23 15:50:00,299.95,299.98,299.6,299.73,5016.0,279.8494,279.8774,279.5228,279.6441,5016.0
2021-07-23 15:55:00,299.6,299.6,299.12,299.13,30564.0,279.5228,279.5228,279.075,279.0843,30564.0
2021-07-26 09:30:00,299.21,300.09,299.21,299.9,27099.0,279.159,279.98,279.159,279.8027,27099.0
2021-07-26 09:35:00,299.47,300.0,298.95,299.33,3203.0,279.4015,279.896,278.9164,279.2709,3203.0
2021-07-26 09:40:00,299.45,299.54,297.49,298.29,6952.0,279.3829,279.4668,277.5542,278.3006,6952.0
2021-07-26 09:45:00,298.25,298.7,297.76,297.79,2889.0,278.2633,278.6831,277.8061,277.8341,2889.0
2021-07-26 09:50:00,297.71,298.27,297.4,297.96,5873.0,277.7595,278.282,277.4703,277.9927,5873.0
2021-07-26 09:55:00,297.86,298.22,297.53,297.72,6219.0,277.8994,278.2353,277.5915,277.7688,6219.0
2021-07-26 10:00:00,297.85,298.03,297.12,297.36,7504.0,277.8901,278.058,277.209,277.4329,7504.0
2021-07-26 10:05:00,297.14,297.36,296.81,297.11,3801.0,277.2277,277.4329,276.9198,277.1997,3801.0
2021-07-26 10:10:00,297.11,297.11,296.47,296.57,2858.0,277.1997,277.1997,276.6026,276.6959,2858.0
2021-07-26 10:15:00,296.45,297.75,296.39,297.64,3116.0,276.5839,277.7968,276.5279,277.6942,3116.0
2021-07-26 10:20:00,297.63,297.63,296.99,297.31,3000.0,277.6848,277.6848,277.0877,277.3863,3000.0
2021-07-26 10:25:00,297.19,297.2,296.59,296.63,4496.0,277.2743,277.2837,276.7145,276.7519,4496.0
2021-07-26 10:30:00,296.7,297.14,296.65,297.01,6541.0,276.8172,277.2277,276.7705,277.1064,6541.0
2021-07-26 10:35:00,296.78,297.28,296.61,296.91,4202.0,276.8918,277.3583,276.7332,277.0131,4202.0
2021-07-26 10:40:00,297.11,297.77,297.04,297.42,5960.0,277.1997,277.8155,277.1344,277.4889,5960.0
2021-07-26 10:45:00,297.45,297.77,297.23,297.59,4491.0,277.5169,277.8155,277.3116,277.6475,4491.0
2021-07-26 10:50:00,297.42,297.76,297.34,297.65,6332.0,277.4889,277.8061,277.4143,277.7035,6332.0
2021-07-26 10:55:00,297.64,298.07,297.5,298.0,4725.0,277.6942,278.0954,277.5636,278.03,4725.0
2021-07-26 11:00:00,297.73,298.14,297.55,297.96,8807.0,277.7781,278.1607,277.6102,277.9927,8807.0
2021-07-26 11:05:00,298.03,298.55,297.97,298.36,4727.0,278.058,278.5432,278.0021,278.3659,4727.0
2021-07-26 11:10:00,298.35,298.62,298.35,298.5,3259.0,278.3566,278.6085,278.3566,278.4965,3259.0
2021-07-26 11:15:00,298.54,298.54,298.18,298.18,4649.0,278.5339,278.5339,278.198,278.198,4649.0
2021-07-26 11:20:00,298.33,298.35,298.09,298.09,3948.0,278.3379,278.3566,278.114,278.114,3948.0
2021-07-26 11:25:00,298.19,298.83,298.06,298.82,3701.0,278.2073,278.8044,278.086,278.7951,3701.0
2021-07-26 11:30:00,298.9,299.27,298.78,299.11,2902.0,278.8697,279.2149,278.7578,279.0657,2902.0
2021-07-26 11:35:00,299.1,299.26,298.66,298.68,5651.0,279.0563,279.2056,278.6458,278.6645,5651.0
2021-07-26 11:40:00,298.51,298.8,298.43,298.65,4402.0,278.5059,278.7764,278.4312,278.6365,4402.0
2021-07-26 11:45:00,298.69,298.77,298.58,298.7,2214.0,278.6738,278.7484,278.5712,278.6831,2214.0
2021-07-26 11:50:00,298.77,299.25,298.64,299.07,4499.0,278.7484,279.1963,278.6272,279.0283,4499.0
2021-07-26 11:55:00,298.99,299.06,298.65,298.72,2473.0,278.9537,279.019,278.6365,278.7018,2473.0
2021-07-26 12:00:00,298.72,299.12,298.6,298.94,4473.0,278.7018,279.075,278.5898,278.9071,4473.0
2021-07-26 12:05:00,299.06,299.28,298.47,298.57,29701.0,279.019,279.2243,278.4686,278.5619,29701.0
2021-07-26 12:10:00,298.54,298.7,298.5,298.59,4552.0,278.5339,278.6831,278.4965,278.5805,4552.0
2021-07-26 12:15:00,298.65,298.66,298.45,298.45,5548.0,278.6365,278.6458,278.4499,278.4499,5548.0
2021-07-26 12:20:00,298.48,298.5,298.22,298.22,4610.0,278.4779,278.4965,278.2353,278.2353,4610.0
2021-07-26 12:25:00,298.31,298.53,298.3,298.36,5560.0,278.3193,278.5245,278.3099,278.3659,5560.0
2021-07-26 12:30:00,298.46,298.46,298.24,298.26,4710.0,278.4592,278.4592,278.254,278.2726,4710.0
2021-07-26 12:35:00,298.31,298.32,298.08,298.08,8897.0,278.3193,278.3286,278.1047,278.1047,8897.0
2021-07-26 12:40:00,298.11,298.11,297.89,297.9,1136.0,278.1327,278.1327,277.9274,277.9367,1136.0
2021-07-26 12:45:00,297.91,298.12,297.88,297.88,8582.0,277.9461,278.142,277.9181,277.9181,8582.0
2021-07-26 12:50:00,297.88,298.04,297.6,297.97,10648.0,277.9181,278.0674,277.6569,278.0021,10648.0
2021-07-26 12:55:00,297.94,298.08,297.73,297.93,3610.0,277.9741,278.1047,277.7781,277.9647,3610.0
2021-07-26 13:00:00,297.97,297.97,297.93,297.95,1280.0,278.0021,278.0021,277.9647,277.9834,1280.0
2021-07-26 13:05:00,297.95,298.0,297.84,297.84,4411.0,277.9834,278.03,277.8808,277.8808,4411.0
2021-07-26 13:10:00,297.8,297.86,297.66,297.76,2241.0,277.8435,277.8994,277.7128,277.8061,2241.0
2021-07-26 13:15:00,297.83,297.87,297.64,297.64,3984.0,277.8714,277.9088,277.6942,277.6942,3984.0
2021-07-26 13:20:00,297.57,297.75,297.57,297.61,2467.0,277.6289,277.7968,277.6289,277.6662,2467.0
2021-07-26 13:25:00,297.77,297.77,297.57,297.58,2732.0,277.8155,277.8155,277.6289,277.6382,2732.0
2021-07-26 13:30:00,297.57,297.66,297.28,297.28,5127.0,277.6289,277.7128,277.3583,277.3583,5127.0
2021-07-26 13:35:00,297.43,297.5,297.39,297.49,1118.0,277.4982,277.5636,277.4609,277.5542,1118.0
2021-07-26 13:40:00,297.56,297.65,297.49,297.58,7697.0,277.6195,277.7035,277.5542,277.6382,7697.0
2021-07-26 13:45:00,297.61,297.65,297.55,297.55,1932.0,277.6662,277.7035,277.6102,277.6102,1932.0
2021-07-26 13:50:00,297.6,298.0,297.5,297.97,8511.0,277.6569,278.03,277.5636,278.0021,8511.0
2021-07-26 13:55:00,297.99,298.01,297.83,297.83,4373.0,278.0207,278.0394,277.8714,277.8714,4373.0
2021-07-26 14:00:00,297.92,297.93,297.55,297.55,3437.0,277.9554,277.9647,277.6102,277.6102,3437.0
2021-07-26 14:05:00,297.66,297.73,297.55,297.63,5076.0,277.7128,277.7781,277.6102,277.6848,5076.0
2021-07-26 14:10:00,297.67,297.67,297.2,297.34,8402.0,277.7222,277.7222,277.2837,277.4143,8402.0
2021-07-26 14:15:00,297.31,298.02,297.31,297.98,5818.0,277.3863,278.0487,277.3863,278.0114,5818.0
2021-07-26 14:20:00,298.0,298.0,297.63,297.63,4006.0,278.03,278.03,277.6848,277.6848,4006.0
2021-07-26 14:25:00,297.68,297.76,297.61,297.62,2140.0,277.7315,277.8061,277.6662,277.6755,2140.0
2021-07-26 14:30:00,297.71,298.0,297.6,297.85,4043.0,277.7595,278.03,277.6569,277.8901,4043.0
2021-07-26 14:35:00,297.92,297.92,297.8,297.89,2185.0,277.9554,277.9554,277.8435,277.9274,2185.0
2021-07-26 14:40:00,297.9,297.9,297.52,297.53,7592.0,277.9367,277.9367,277.5822,277.5915,7592.0
2021-07-26 14:45:00,297.61,297.89,297.49,297.89,11449.0,277.6662,277.9274,277.5542,277.9274,11449.0
2021-07-26 14:50:00,297.93,298.0,297.66,297.66,3529.0,277.9647,278.03,277.7128,277.7128,3529.0
2021-07-26 14:55:00,297.62,297.62,297.55,297.61,1447.0,277.6755,277.6755,277.6102,277.6662,1447.0
2021-07-26 15:00:00,297.63,297.82,297.62,297.8,6379.0,277.6848,277.8621,277.6755,277.8435,6379.0
2021-07-26 15:05:00,297.8,297.8,297.0,297.0,8670.0,277.8435,277.8435,277.0971,277.0971,8670.0
2021-07-26 15:10:00,297.0,297.3,296.87,297.0,6021.0,277.0971,277.377,276.9758,277.0971,6021.0
2021-07-26 15:15:00,297.09,297.3,296.97,297.0,8755.0,277.181,277.377,277.0691,277.0971,8755.0
2021-07-26 15:20:00,297.21,297.27,296.98,296.98,7189.0,277.293,277.349,277.0784,277.0784,7189.0
2021-07-26 15:25:00,297.09,297.61,296.93,297.6,7506.0,277.181,277.6662,277.0318,277.6569,7506.0
2021-07-26 15:30:00,297.72,297.86,297.13,297.18,10184.0,277.7688,277.8994,277.2183,277.265,10184.0
2021-07-26 15:35:00,297.16,297.3,296.69,297.12,12840.0,277.2463,277.377,276.8078,277.209,12840.0
2021-07-26 15:40:00,297.19,297.32,296.52,296.78,14705.0,277.2743,277.3956,276.6492,276.8918,14705.0
2021-07-26 15:45:00,296.8,296.92,296.5,296.79,7694.0,276.9105,277.0224,276.6306,276.9011,7694.0
2021-07-26 15:50:00,296.83,297.69,296.83,297.64,16155.0,276.9385,277.7408,276.9385,277.6942,16155.0
2021-07-26 15:55:00,297.61,298.01,297.28,298.01,62218.0,277.6662,278.0394,277.3583,278.0394,62218.0
2021-07-27 09:30:00,290.62,290.62,285.19,286.23,33241.0,271.1446,271.1446,266.0785,267.0488,33241.0
2021-07-27 09:35:00,286.33,286.42,281.44,286.37,49063.0,267.1421,267.2261,262.5798,267.1794,49063.0
2021-07-27 09:40:00,286.08,286.37,283.46,285.02,20972.0,266.9088,267.1794,264.4644,265.9199,20972.0
2021-07-27 09:45:00,285.09,289.66,285.04,289.38,6023.0,265.9852,270.2489,265.9385,269.9877,6023.0
2021-07-27 09:50:00,289.05,289.57,288.1,289.56,5400.0,269.6798,270.165,268.7935,270.1556,5400.0
2021-07-27 09:55:00,289.97,292.49,289.85,292.49,7230.0,270.5382,272.8893,270.4262,272.8893,7230.0
2021-07-27 10:00:00,292.33,292.33,290.59,290.59,9199.0,272.74,272.74,271.1166,271.1166,9199.0
2021-07-27 10:05:00,290.42,290.88,289.29,289.6,12933.0,270.958,271.3872,269.9037,270.193,12933.0
2021-07-27 10:10:00,289.63,290.58,289.35,289.52,13302.0,270.2209,271.1073,269.9597,270.1183,13302.0
2021-07-27 10:15:00,289.62,291.26,289.61,290.88,5910.0,270.2116,271.7417,270.2023,271.3872,5910.0
2021-07-27 10:20:00,291.3,291.95,290.96,291.7,8099.0,271.779,272.3855,271.4618,272.1522,8099.0
2021-07-27 10:25:00,291.74,291.83,291.33,291.76,10022.0,272.1896,272.2735,271.807,272.2082,10022.0
2021-07-27 10:30:00,292.08,293.71,291.9,293.71,10641.0,272.5068,274.0275,272.3388,274.0275,10641.0
2021-07-27 10:35:00,293.71,294.32,293.51,294.19,7950.0,274.0275,274.5967,273.8409,274.4754,7950.0
2021-07-27 10:40:00,294.12,294.95,294.11,294.75,7497.0,274.4101,275.1844,274.4007,274.9978,7497.0
2021-07-27 10:45:00,294.7,295.06,294.2,294.61,10576.0,274.9512,275.2871,274.4847,274.8672,10576.0
2021-07-27 10:50:00,294.74,295.57,294.73,295.18,9258.0,274.9885,275.7629,274.9792,275.399,9258.0
2021-07-27 10:55:00,295.18,295.93,295.02,295.76,4800.0,275.399,276.0988,275.2497,275.9402,4800.0
2021-07-27 11:00:00,295.78,296.78,295.61,296.02,8152.0,275.9588,276.8918,275.8002,276.1827,8152.0
2021-07-27 11:05:00,295.85,296.57,295.8,296.13,4843.0,276.0241,276.6959,275.9775,276.2854,4843.0
2021-07-27 11:10:00,295.93,295.93,295.33,295.8,5176.0,276.0988,276.0988,275.539,275.9775,5176.0
2021-07-27 11:15:00,296.02,296.02,294.75,294.75,2783.0,276.1827,276.1827,274.9978,274.9978,2783.0
2021-07-27 11:20:00,294.69,295.37,294.69,295.0,5980.0,274.9419,275.5763,274.9419,275.2311,5980.0
2021-07-27 11:25:00,295.0,295.1,294.02,294.74,6550.0,275.2311,275.3244,274.3168,274.9885,6550.0
2021-07-27 11:30:00,294.71,294.71,293.67,294.11,4179.0,274.9605,274.9605,273.9902,274.4007,4179.0
2021-07-27 11:35:00,293.75,294.04,292.86,293.08,6750.0,274.0649,274.3354,273.2345,273.4398,6750.0
2021-07-27 11:40:00,293.2,293.57,292.97,293.37,9154.0,273.5517,273.8969,273.3371,273.7103,9154.0
2021-07-27 11:45:00,293.38,294.28,293.37,294.28,5602.0,273.7196,274.5593,273.7103,274.5593,5602.0
2021-07-27 11:50:00,294.11,294.84,293.69,294.49,5449.0,274.4007,275.0818,274.0089,274.7553,5449.0
2021-07-27 11:55:00,294.49,294.49,293.53,293.79,5300.0,274.7553,274.7553,273.8596,274.1022,5300.0
2021-07-27 12:00:00,293.76,293.76,292.93,292.93,4188.0,274.0742,274.0742,273.2998,273.2998,4188.0
2021-07-27 12:05:00,292.53,292.65,291.77,292.4,6437.0,272.9266,273.0386,272.2175,272.8053,6437.0
2021-07-27 12:10:00,292.22,292.36,291.56,292.01,3740.0,272.6374,272.768,272.0216,272.4415,3740.0
2021-07-27 12:15:00,292.4,292.93,292.17,292.74,4176.0,272.8053,273.2998,272.5907,273.1225,4176.0
2021-07-27 12:20:00,292.72,292.82,292.4,292.78,4148.0,273.1039,273.1972,272.8053,273.1599,4148.0
2021-07-27 12:25:00,292.77,293.61,292.67,293.61,4821.0,273.1505,273.9342,273.0572,273.9342,4821.0
2021-07-27 12:30:00,293.79,293.79,293.44,293.65,1602.0,274.1022,274.1022,273.7756,273.9716,1602.0
2021-07-27 12:35:00,293.55,293.94,293.1,293.72,8438.0,273.8783,274.2421,273.4584,274.0369,8438.0
2021-07-27 12:40:00,293.84,294.28,293.71,294.17,4405.0,274.1488,274.5593,274.0275,274.4567,4405.0
2021-07-27 12:45:00,294.32,294.54,294.1,294.54,2450.0,274.5967,274.8019,274.3914,274.8019,2450.0
2021-07-27 12:50:00,294.41,294.98,294.34,294.78,2429.0,274.6806,275.2124,274.6153,275.0258,2429.0
2021-07-27 12:55:00,294.91,294.91,294.54,294.75,6098.0,275.1471,275.1471,274.8019,274.9978,6098.0
2021-07-27 13:00:00,294.96,295.42,294.94,295.21,1940.0,275.1938,275.6229,275.1751,275.427,1940.0
2021-07-27 13:05:00,295.55,295.9,295.55,295.8,2646.0,275.7442,276.0708,275.7442,275.9775,2646.0
2021-07-27 13:10:00,295.79,295.9,295.57,295.65,4600.0,275.9681,276.0708,275.7629,275.8375,4600.0
2021-07-27 13:15:00,296.02,296.04,295.81,296.04,676.0,276.1827,276.2014,275.9868,276.2014,676.0
2021-07-27 13:20:00,295.9,296.25,295.7,295.81,2118.0,276.0708,276.3973,275.8842,275.9868,2118.0
2021-07-27 13:25:00,295.92,295.92,295.12,295.17,5500.0,276.0894,276.0894,275.343,275.3897,5500.0
2021-07-27 13:30:00,295.34,295.34,294.17,294.17,2205.0,275.5483,275.5483,274.4567,274.4567,2205.0
2021-07-27 13:35:00,294.22,294.69,293.72,294.02,8038.0,274.5034,274.9419,274.0369,274.3168,8038.0
2021-07-27 13:40:00,294.05,294.25,293.78,294.14,5863.0,274.3448,274.5313,274.0928,274.4287,5863.0
2021-07-27 13:45:00,294.17,294.54,293.9,294.46,1810.0,274.4567,274.8019,274.2048,274.7273,1810.0
2021-07-27 13:50:00,294.19,294.31,294.07,294.14,2779.0,274.4754,274.5873,274.3634,274.4287,2779.0
2021-07-27 13:55:00,294.12,294.15,293.89,294.07,3600.0,274.4101,274.438,274.1955,274.3634,3600.0
2021-07-27 14:00:00,294.28,294.28,294.02,294.19,1000.0,274.5593,274.5593,274.3168,274.4754,1000.0
2021-07-27 14:05:00,294.06,294.21,293.92,293.98,2551.0,274.3541,274.494,274.2235,274.2794,2551.0
2021-07-27 14:10:00,294.11,294.85,294.11,294.85,2232.0,274.4007,275.0911,274.4007,275.0911,2232.0
2021-07-27 14:15:00,294.67,294.86,294.6,294.66,2853.0,274.9232,275.1005,274.8579,274.9139,2853.0
2021-07-27 14:20:00,294.75,294.77,294.21,294.5,5047.0,274.9978,275.0165,274.494,274.7646,5047.0
2021-07-27 14:25:00,294.58,294.82,294.47,294.71,4549.0,274.8392,275.0632,274.7366,274.9605,4549.0
2021-07-27 14:30:00,294.68,294.81,294.17,294.17,1522.0,274.9325,275.0538,274.4567,274.4567,1522.0
2021-07-27 14:35:00,294.21,294.47,294.16,294.4,5176.0,274.494,274.7366,274.4474,274.6713,5176.0
2021-07-27 14:40:00,294.35,294.47,294.25,294.34,2298.0,274.6246,274.7366,274.5313,274.6153,2298.0
2021-07-27 14:45:00,294.45,294.92,294.45,294.92,4300.0,274.7179,275.1564,274.7179,275.1564,4300.0
2021-07-27 14:50:00,294.82,294.83,294.24,294.26,8099.0,275.0632,275.0725,274.522,274.5407,8099.0
2021-07-27 14:55:00,294.24,294.26,293.81,293.81,5675.0,274.522,274.5407,274.1208,274.1208,5675.0
2021-07-27 15:00:00,293.79,294.11,293.79,293.82,4452.0,274.1022,274.4007,274.1022,274.1302,4452.0
2021-07-27 15:05:00,293.76,293.88,293.56,293.68,6588.0,274.0742,274.1861,273.8876,273.9995,6588.0
2021-07-27 15:10:00,293.7,293.73,292.83,292.83,3517.0,274.0182,274.0462,273.2065,273.2065,3517.0
2021-07-27 15:15:00,292.88,293.26,292.74,292.75,11865.0,273.2532,273.6077,273.1225,273.1319,11865.0
2021-07-27 15:20:00,292.72,293.35,292.72,293.35,8843.0,273.1039,273.6917,273.1039,273.6917,8843.0
2021-07-27 15:25:00,293.44,293.84,293.44,293.6,4633.0,273.7756,274.1488,273.7756,273.9249,4633.0
2021-07-27 15:30:00,293.45,293.64,293.19,293.42,6062.0,273.785,273.9622,273.5424,273.757,6062.0
2021-07-27 15:35:00,293.38,293.51,293.03,293.24,8106.0,273.7196,273.8409,273.3931,273.589,8106.0
2021-07-27 15:40:00,293.21,293.47,293.13,293.36,11079.0,273.561,273.8036,273.4864,273.701,11079.0
2021-07-27 15:45:00,293.42,293.48,293.04,293.04,15205.0,273.757,273.8129,273.4024,273.4024,15205.0
2021-07-27 15:50:00,293.13,293.43,293.04,293.04,28160.0,273.4864,273.7663,273.4024,273.4024,28160.0
2021-07-27 15:55:00,293.03,293.6,293.02,293.44,100104.0,273.3931,273.9249,273.3838,273.7756,100104.0
2021-07-28 09:30:00,288.62,288.69,287.51,288.63,126635.0,269.2786,269.3439,268.243,269.288,126635.0
2021-07-28 09:35:00,288.4,290.93,288.4,289.8,17727.0,269.0734,271.4338,269.0734,270.3796,17727.0
2021-07-28 09:40:00,289.85,291.95,289.37,291.32,12600.0,270.4262,272.3855,269.9784,271.7977,12600.0
2021-07-28 09:45:00,291.35,292.2,290.95,291.37,8614.0,271.8257,272.6187,271.4525,271.8443,8614.0
2021-07-28 09:50:00,291.7,292.12,291.59,291.8,3471.0,272.1522,272.5441,272.0496,272.2455,3471.0
2021-07-28 09:55:00,291.99,293.4,291.99,292.96,14949.0,272.4228,273.7383,272.4228,273.3278,14949.0
2021-07-28 10:00:00,292.85,293.26,292.57,292.77,5448.0,273.2252,273.6077,272.9639,273.1505,5448.0
2021-07-28 10:05:00,292.76,292.77,291.91,292.41,5899.0,273.1412,273.1505,272.3482,272.8147,5899.0
2021-07-28 10:10:00,292.11,292.21,291.97,292.17,2401.0,272.5348,272.6281,272.4041,272.5907,2401.0
2021-07-28 10:15:00,292.25,293.41,291.96,293.16,11259.0,272.6654,273.7476,272.3948,273.5144,11259.0
2021-07-28 10:20:00,293.26,293.65,292.7,293.64,47628.0,273.6077,273.9716,273.0852,273.9622,47628.0
2021-07-28 10:25:00,293.62,294.83,293.62,294.46,12727.0,273.9436,275.0725,273.9436,274.7273,12727.0
2021-07-28 10:30:00,294.54,295.25,294.39,295.02,10444.0,274.8019,275.4643,274.662,275.2497,10444.0
2021-07-28 10:35:00,294.87,295.01,293.08,293.49,17391.0,275.1098,275.2404,273.4398,273.8223,17391.0
2021-07-28 10:40:00,293.37,293.84,293.08,293.44,8827.0,273.7103,274.1488,273.4398,273.7756,8827.0
2021-07-28 10:45:00,293.69,295.69,293.69,295.37,8075.0,274.0089,275.8748,274.0089,275.5763,8075.0
2021-07-28 10:50:00,295.54,295.58,295.04,295.39,5605.0,275.7349,275.7722,275.2684,275.595,5605.0
2021-07-28 10:55:00,295.66,295.8,295.39,295.64,12797.0,275.8469,275.9775,275.595,275.8282,12797.0
2021-07-28 11:00:00,295.66,296.13,295.58,295.86,9015.0,275.8469,276.2854,275.7722,276.0335,9015.0
2021-07-28 11:05:00,295.75,295.96,295.05,295.96,3950.0,275.9308,276.1268,275.2777,276.1268,3950.0
2021-07-28 11:10:00,295.83,296.05,295.67,296.05,5048.0,276.0055,276.2107,275.8562,276.2107,5048.0
2021-07-28 11:15:00,295.94,296.09,295.3,295.54,9080.0,276.1081,276.248,275.511,275.7349,9080.0
2021-07-28 11:20:00,295.32,295.84,295.3,295.3,10352.0,275.5296,276.0148,275.511,275.511,10352.0
2021-07-28 11:25:00,295.51,295.82,295.31,295.81,2501.0,275.7069,275.9961,275.5203,275.9868,2501.0
2021-07-28 11:30:00,296.08,296.34,295.79,295.91,5238.0,276.2387,276.4813,275.9681,276.0801,5238.0
2021-07-28 11:35:00,295.88,296.97,295.88,296.86,3490.0,276.0521,277.0691,276.0521,276.9664,3490.0
2021-07-28 11:40:00,296.72,296.87,296.45,296.79,4547.0,276.8358,276.9758,276.5839,276.9011,4547.0
2021-07-28 11:45:00,297.13,297.78,296.89,297.78,8138.0,277.2183,277.8248,276.9944,277.8248,8138.0
2021-07-28 11:50:00,297.63,298.41,297.61,298.03,6060.0,277.6848,278.4126,277.6662,278.058,6060.0
2021-07-28 11:55:00,297.97,298.49,297.65,298.19,5255.0,278.0021,278.4872,277.7035,278.2073,5255.0
2021-07-28 12:00:00,298.04,298.62,298.04,298.59,3607.0,278.0674,278.6085,278.0674,278.5805,3607.0
2021-07-28 12:05:00,298.44,299.01,298.44,298.74,6183.0,278.4406,278.9724,278.4406,278.7205,6183.0
2021-07-28 12:10:00,298.76,299.08,298.67,299.05,2400.0,278.7391,279.0377,278.6551,279.0097,2400.0
2021-07-28 12:15:00,298.99,299.49,298.62,298.97,11667.0,278.9537,279.4202,278.6085,278.935,11667.0
2021-07-28 12:20:00,298.74,298.96,297.39,297.6,6587.0,278.7205,278.9257,277.4609,277.6569,6587.0
2021-07-28 12:25:00,297.44,297.71,297.1,297.1,3000.0,277.5076,277.7595,277.1904,277.1904,3000.0
2021-07-28 12:30:00,297.09,297.39,296.68,297.24,7645.0,277.181,277.4609,276.7985,277.321,7645.0
2021-07-28 12:35:00,297.24,297.61,296.96,297.61,2729.0,277.321,277.6662,277.0597,277.6662,2729.0
2021-07-28 12:40:00,297.75,297.9,297.41,297.77,8316.0,277.7968,277.9367,277.4796,277.8155,8316.0
2021-07-28 12:45:00,297.71,298.28,297.7,298.06,1629.0,277.7595,278.2913,277.7502,278.086,1629.0
2021-07-28 12:50:00,298.04,298.51,298.04,298.39,3662.0,278.0674,278.5059,278.0674,278.3939,3662.0
2021-07-28 12:55:00,298.33,298.33,297.75,298.02,3202.0,278.3379,278.3379,277.7968,278.0487,3202.0
2021-07-28 13:00:00,298.15,298.15,297.69,297.69,1300.0,278.17,278.17,277.7408,277.7408,1300.0
2021-07-28 13:05:00,297.69,297.84,297.53,297.84,1200.0,277.7408,277.8808,277.5915,277.8808,1200.0
2021-07-28 13:10:00,297.94,298.4,297.8,298.4,1800.0,277.9741,278.4032,277.8435,278.4032,1800.0
2021-07-28 13:15:00,298.28,298.41,298.14,298.26,2200.0,278.2913,278.4126,278.1607,278.2726,2200.0
2021-07-28 13:20:00,298.18,298.5,298.17,298.17,1812.0,278.198,278.4965,278.1887,278.1887,1812.0
2021-07-28 13:25:00,298.37,298.5,298.1,298.22,2987.0,278.3753,278.4965,278.1233,278.2353,2987.0
2021-07-28 13:30:00,298.43,298.78,298.17,298.38,3004.0,278.4312,278.7578,278.1887,278.3846,3004.0
2021-07-28 13:35:00,298.38,298.49,298.28,298.41,1800.0,278.3846,278.4872,278.2913,278.4126,1800.0
2021-07-28 13:40:00,298.41,298.41,298.02,298.12,4745.0,278.4126,278.4126,278.0487,278.142,4745.0
2021-07-28 13:45:00,298.16,298.63,298.1,298.63,2242.0,278.1793,278.6178,278.1233,278.6178,2242.0
2021-07-28 13:50:00,298.62,298.75,298.3,298.3,3268.0,278.6085,278.7298,278.3099,278.3099,3268.0
2021-07-28 13:55:00,298.37,298.48,297.99,298.15,4419.0,278.3753,278.4779,278.0207,278.17,4419.0
2021-07-28 14:00:00,298.1,298.84,297.81,298.78,3100.0,278.1233,278.8138,277.8528,278.7578,3100.0
2021-07-28 14:05:00,298.58,299.24,298.57,298.86,3942.0,278.5712,279.187,278.5619,278.8324,3942.0
2021-07-28 14:10:00,298.95,299.56,298.95,299.52,4062.0,278.9164,279.4855,278.9164,279.4482,4062.0
2021-07-28 14:15:00,299.56,300.41,299.37,299.73,10985.0,279.4855,280.2785,279.3082,279.6441,10985.0
2021-07-28 14:20:00,299.53,299.72,299.37,299.57,4400.0,279.4575,279.6348,279.3082,279.4948,4400.0
2021-07-28 14:25:00,299.59,299.63,299.31,299.31,3205.0,279.5135,279.5508,279.2523,279.2523,3205.0
2021-07-28 14:30:00,299.43,300.15,299.21,299.79,10212.0,279.3642,280.036,279.159,279.7001,10212.0
2021-07-28 14:35:00,300.07,300.4,299.67,300.4,4001.0,279.9613,280.2692,279.5881,280.2692,4001.0
2021-07-28 14:40:00,300.21,300.44,300.11,300.33,2422.0,280.0919,280.3065,279.9987,280.2039,2422.0
2021-07-28 14:45:00,300.42,301.0,300.41,300.58,5985.0,280.2879,280.829,280.2785,280.4372,5985.0
2021-07-28 14:50:00,300.75,300.87,300.19,300.27,3645.0,280.5958,280.7077,280.0733,280.1479,3645.0
2021-07-28 14:55:00,300.35,300.65,300.27,300.38,4143.0,280.2226,280.5025,280.1479,280.2506,4143.0
2021-07-28 15:00:00,300.38,300.91,300.37,300.38,6519.0,280.2506,280.745,280.2412,280.2506,6519.0
2021-07-28 15:05:00,300.33,300.36,299.93,299.98,5516.0,280.2039,280.2319,279.8307,279.8774,5516.0
2021-07-28 15:10:00,300.09,300.55,300.09,300.55,4201.0,279.98,280.4092,279.98,280.4092,4201.0
2021-07-28 15:15:00,300.66,300.75,300.11,300.16,5310.0,280.5118,280.5958,279.9987,280.0453,5310.0
2021-07-28 15:20:00,300.16,300.36,299.98,300.32,5224.0,280.0453,280.2319,279.8774,280.1946,5224.0
2021-07-28 15:25:00,300.3,300.35,299.67,299.67,7191.0,280.1759,280.2226,279.5881,279.5881,7191.0
2021-07-28 15:30:00,299.71,299.9,299.66,299.75,5663.0,279.6255,279.8027,279.5788,279.6628,5663.0
2021-07-28 15:35:00,299.69,299.79,299.43,299.43,6969.0,279.6068,279.7001,279.3642,279.3642,6969.0
2021-07-28 15:40:00,299.44,299.98,299.42,299.92,9557.0,279.3735,279.8774,279.3549,279.8214,9557.0
2021-07-28 15:45:00,299.92,300.2,299.59,299.6,10485.0,279.8214,280.0826,279.5135,279.5228,10485.0
2021-07-28 15:50:00,299.6,299.69,299.3,299.69,19757.0,279.5228,279.6068,279.2429,279.6068,19757.0
2021-07-28 15:55:00,299.56,299.56,299.06,299.18,47110.0,279.4855,279.4855,279.019,279.131,47110.0
2021-07-29 09:30:00,301.98,301.98,300.01,301.22,17093.0,281.7433,281.7433,279.9054,281.0343,17093.0
2021-07-29 09:35:00,300.8,300.8,298.34,298.35,4618.0,280.6424,280.6424,278.3473,278.3566,4618.0
2021-07-29 09:40:00,298.81,299.11,298.07,298.35,4264.0,278.7858,279.0657,278.0954,278.3566,4264.0
2021-07-29 09:45:00,297.98,298.8,297.16,298.53,4296.0,278.0114,278.7764,277.2463,278.5245,4296.0
2021-07-29 09:50:00,299.46,299.46,298.63,298.94,3356.0,279.3922,279.3922,278.6178,278.9071,3356.0
2021-07-29 09:55:00,298.48,299.88,298.38,299.37,4162.0,278.4779,279.7841,278.3846,279.3082,4162.0
2021-07-29 10:00:00,299.31,300.27,299.3,300.21,8150.0,279.2523,280.1479,279.2429,280.0919,8150.0
2021-07-29 10:05:00,300.16,301.28,299.32,300.47,26275.0,280.0453,281.0902,279.2616,280.3345,26275.0
2021-07-29 10:10:00,300.78,301.56,300.78,300.88,3047.0,280.6238,281.3515,280.6238,280.7171,3047.0
2021-07-29 10:15:00,300.84,301.48,300.84,301.2,3950.0,280.6797,281.2768,280.6797,281.0156,3950.0
2021-07-29 10:20:00,301.19,301.28,300.84,301.24,1924.0,281.0063,281.0902,280.6797,281.0529,1924.0
2021-07-29 10:25:00,301.1,301.12,300.22,300.28,2490.0,280.9223,280.941,280.1013,280.1573,2490.0
2021-07-29 10:30:00,300.19,300.93,300.12,300.72,3451.0,280.0733,280.7637,280.008,280.5678,3451.0
2021-07-29 10:35:00,300.75,300.76,300.24,300.7,3943.0,280.5958,280.6051,280.1199,280.5491,3943.0
2021-07-29 10:40:00,300.78,300.98,300.73,300.97,2714.0,280.6238,280.8103,280.5771,280.801,2714.0
2021-07-29 10:45:00,301.04,301.46,301.03,301.19,3437.0,280.8663,281.2582,280.857,281.0063,3437.0
2021-07-29 10:50:00,300.94,301.34,300.94,301.04,1839.0,280.773,281.1462,280.773,280.8663,1839.0
2021-07-29 10:55:00,300.89,301.44,300.76,301.26,4746.0,280.7264,281.2395,280.6051,281.0716,4746.0
2021-07-29 11:00:00,301.4,301.71,301.4,301.71,3203.0,281.2022,281.4914,281.2022,281.4914,3203.0
2021-07-29 11:05:00,301.53,301.55,301.24,301.36,1903.0,281.3235,281.3422,281.0529,281.1649,1903.0
2021-07-29 11:10:00,301.16,301.46,300.97,300.97,4013.0,280.9783,281.2582,280.801,280.801,4013.0
2021-07-29 11:15:00,301.11,301.48,301.11,301.46,3241.0,280.9316,281.2768,280.9316,281.2582,3241.0
2021-07-29 11:20:00,301.41,301.64,301.31,301.48,2801.0,281.2115,281.4261,281.1182,281.2768,2801.0
2021-07-29 11:25:00,301.48,301.51,301.13,301.25,2504.0,281.2768,281.3048,280.9503,281.0623,2504.0
2021-07-29 11:30:00,301.32,301.94,301.32,301.91,970.0,281.1276,281.706,281.1276,281.678,970.0
2021-07-29 11:35:00,301.98,302.19,301.9,302.18,1200.0,281.7433,281.9393,281.6687,281.9299,1200.0
2021-07-29 11:40:00,302.46,302.49,302.13,302.49,2100.0,282.1912,282.2192,281.8833,282.2192,2100.0
2021-07-29 11:45:00,302.3,302.31,301.66,301.66,5199.0,282.0419,282.0512,281.4448,281.4448,5199.0
2021-07-29 11:50:00,301.66,302.37,301.61,302.2,3914.0,281.4448,282.1072,281.3981,281.9486,3914.0
2021-07-29 11:55:00,302.2,302.58,302.1,302.56,3274.0,281.9486,282.3031,281.8553,282.2845,3274.0
2021-07-29 12:00:00,302.56,302.71,302.18,302.6,3850.0,282.2845,282.4244,281.9299,282.3218,3850.0
2021-07-29 12:05:00,302.64,302.7,302.37,302.58,1226.0,282.3591,282.4151,282.1072,282.3031,1226.0
2021-07-29 12:10:00,302.32,302.76,302.32,302.74,2179.0,282.0606,282.4711,282.0606,282.4524,2179.0
2021-07-29 12:15:00,302.71,303.72,302.6,303.72,17990.0,282.4244,283.3667,282.3218,283.3667,17990.0
2021-07-29 12:20:00,303.76,303.76,302.56,302.56,6364.0,283.4041,283.4041,282.2845,282.2845,6364.0
2021-07-29 12:25:00,302.74,303.13,302.6,302.61,3600.0,282.4524,282.8163,282.3218,282.3311,3600.0
2021-07-29 12:30:00,302.46,302.95,302.46,302.95,1420.0,282.1912,282.6483,282.1912,282.6483,1420.0
2021-07-29 12:35:00,302.89,302.89,302.5,302.74,3381.0,282.5924,282.5924,282.2285,282.4524,3381.0
2021-07-29 12:40:00,302.79,302.79,302.51,302.51,1304.0,282.4991,282.4991,282.2378,282.2378,1304.0
2021-07-29 12:45:00,302.46,302.46,302.11,302.23,5786.0,282.1912,282.1912,281.8646,281.9766,5786.0
2021-07-29 12:50:00,302.34,302.75,302.34,302.61,1772.0,282.0792,282.4617,282.0792,282.3311,1772.0
2021-07-29 12:55:00,302.7,302.85,302.64,302.85,400.0,282.4151,282.555,282.3591,282.555,400.0
2021-07-29 13:00:00,303.05,303.25,302.84,302.87,5167.0,282.7416,282.9282,282.5457,282.5737,5167.0
2021-07-29 13:05:00,302.85,303.02,302.71,302.86,3572.0,282.555,282.7136,282.4244,282.5644,3572.0
2021-07-29 13:10:00,302.69,303.25,302.69,303.18,1200.0,282.4058,282.9282,282.4058,282.8629,1200.0
2021-07-29 13:15:00,303.21,303.66,303.0,303.56,2763.0,282.8909,283.3108,282.695,283.2175,2763.0
2021-07-29 13:20:00,303.43,303.72,303.43,303.55,1622.0,283.0962,283.3667,283.0962,283.2081,1622.0
2021-07-29 13:25:00,303.56,303.83,303.55,303.74,1427.0,283.2175,283.4694,283.2081,283.3854,1427.0
2021-07-29 13:30:00,303.76,303.99,303.58,303.71,3060.0,283.4041,283.6186,283.2361,283.3574,3060.0
2021-07-29 13:35:00,303.76,303.78,303.58,303.74,1352.0,283.4041,283.4227,283.2361,283.3854,1352.0
2021-07-29 13:40:00,303.95,304.36,303.94,304.17,3568.0,283.5813,283.9638,283.572,283.7866,3568.0
2021-07-29 13:45:00,304.28,304.53,304.1,304.3,3314.0,283.8892,284.1225,283.7213,283.9079,3314.0
2021-07-29 13:50:00,304.21,304.5,304.08,304.5,1900.0,283.8239,284.0945,283.7026,284.0945,1900.0
2021-07-29 13:55:00,304.3,304.62,304.26,304.6,3918.0,283.9079,284.2064,283.8705,284.1878,3918.0
2021-07-29 14:00:00,304.44,304.52,303.85,303.85,4100.0,284.0385,284.1131,283.488,283.488,4100.0
2021-07-29 14:05:00,304.02,304.22,303.96,304.05,1754.0,283.6466,283.8332,283.5906,283.6746,1754.0
2021-07-29 14:10:00,304.19,304.36,304.06,304.07,3700.0,283.8052,283.9638,283.6839,283.6933,3700.0
2021-07-29 14:15:00,304.14,304.15,303.8,304.07,2331.0,283.7586,283.7679,283.4414,283.6933,2331.0
2021-07-29 14:20:00,303.97,303.97,303.75,303.96,1300.0,283.6,283.6,283.3947,283.5906,1300.0
2021-07-29 14:25:00,303.96,304.0,303.73,303.95,1240.0,283.5906,283.628,283.3761,283.5813,1240.0
2021-07-29 14:30:00,304.05,304.05,303.7,303.88,2189.0,283.6746,283.6746,283.3481,283.516,2189.0
2021-07-29 14:35:00,303.75,304.05,303.67,303.9,6289.0,283.3947,283.6746,283.3201,283.5347,6289.0
2021-07-29 14:40:00,303.9,304.63,303.9,304.28,5551.0,283.5347,284.2158,283.5347,283.8892,5551.0
2021-07-29 14:45:00,304.3,304.31,303.97,304.02,3551.0,283.9079,283.9172,283.6,283.6466,3551.0
2021-07-29 14:50:00,304.1,304.11,303.75,303.87,2253.0,283.7213,283.7306,283.3947,283.5067,2253.0
2021-07-29 14:55:00,303.87,304.24,303.87,304.14,4387.0,283.5067,283.8519,283.5067,283.7586,4387.0
2021-07-29 15:00:00,304.08,304.23,303.89,303.9,4512.0,283.7026,283.8426,283.5253,283.5347,4512.0
2021-07-29 15:05:00,303.92,304.13,303.85,303.99,3557.0,283.5533,283.7493,283.488,283.6186,3557.0
2021-07-29 15:10:00,304.02,304.16,303.98,304.1,2300.0,283.6466,283.7772,283.6093,283.7213,2300.0
2021-07-29 15:15:00,304.1,304.15,304.04,304.04,1825.0,283.7213,283.7679,283.6653,283.6653,1825.0
2021-07-29 15:20:00,304.02,304.41,303.99,304.41,1816.0,283.6466,284.0105,283.6186,284.0105,1816.0
2021-07-29 15:25:00,304.37,304.84,304.35,304.81,3525.0,283.9732,284.4117,283.9545,284.3837,3525.0
2021-07-29 15:30:00,304.83,304.87,304.26,304.37,4290.0,284.4023,284.4397,283.8705,283.9732,4290.0
2021-07-29 15:35:00,304.25,304.33,303.92,304.33,13658.0,283.8612,283.9359,283.5533,283.9359,13658.0
2021-07-29 15:40:00,304.33,304.36,304.14,304.25,4756.0,283.9359,283.9638,283.7586,283.8612,4756.0
2021-07-29 15:45:00,304.26,304.68,304.26,304.53,14754.0,283.8705,284.2624,283.8705,284.1225,14754.0
2021-07-29 15:50:00,304.53,304.98,304.53,304.76,23931.0,284.1225,284.5423,284.1225,284.337,23931.0
2021-07-29 15:55:00,304.76,304.98,304.53,304.85,20061.0,284.337,284.5423,284.1225,284.421,20061.0
2021-07-30 09:30:00,304.25,305.86,303.61,305.86,15138.0,283.8612,285.3633,283.2641,285.3633,15138.0
2021-07-30 09:35:00,305.89,305.96,304.16,305.9,5600.0,285.3913,285.4566,283.7772,285.4006,5600.0
2021-07-30 09:40:00,305.6,306.81,305.33,306.38,3512.0,285.1207,286.2497,284.8688,285.8485,3512.0
2021-07-30 09:45:00,306.36,307.86,306.14,307.85,2077.0,285.8298,287.2293,285.6246,287.22,2077.0
2021-07-30 09:50:00,307.63,307.66,306.47,307.66,5148.0,287.0147,287.0427,285.9324,287.0427,5148.0
2021-07-30 09:55:00,307.61,307.86,307.2,307.66,3529.0,286.9961,287.2293,286.6135,287.0427,3529.0
2021-07-30 10:00:00,307.76,308.7,307.28,307.76,5151.0,287.136,288.013,286.6882,287.136,5151.0
2021-07-30 10:05:00,307.8,308.6,307.58,307.72,4325.0,287.1733,287.9197,286.9681,287.0987,4325.0
2021-07-30 10:10:00,307.6,308.72,307.6,308.28,2634.0,286.9867,288.0317,286.9867,287.6212,2634.0
2021-07-30 10:15:00,308.67,308.72,307.56,307.56,4156.0,287.985,288.0317,286.9494,286.9494,4156.0
2021-07-30 10:20:00,307.6,307.82,307.41,307.81,2150.0,286.9867,287.192,286.8095,287.1826,2150.0
2021-07-30 10:25:00,307.81,308.06,307.42,307.64,5253.0,287.1826,287.4159,286.8188,287.024,5253.0
2021-07-30 10:30:00,307.65,307.76,307.04,307.05,5367.0,287.0334,287.136,286.4642,286.4736,5367.0
2021-07-30 10:35:00,306.94,307.83,306.87,307.83,3939.0,286.3709,287.2013,286.3056,287.2013,3939.0
2021-07-30 10:40:00,307.83,308.16,306.96,307.53,7413.0,287.2013,287.5092,286.3896,286.9214,7413.0
2021-07-30 10:45:00,307.41,307.84,307.3,307.59,3207.0,286.8095,287.2106,286.7068,286.9774,3207.0
2021-07-30 10:50:00,307.45,307.76,307.43,307.45,1900.0,286.8468,287.136,286.8281,286.8468,1900.0
2021-07-30 10:55:00,307.44,307.45,306.98,307.07,3501.0,286.8374,286.8468,286.4083,286.4922,3501.0
2021-07-30 11:00:00,307.14,307.15,306.66,306.77,1816.0,286.5575,286.5669,286.1097,286.2123,1816.0
2021-07-30 11:05:00,306.84,307.65,306.57,307.65,4465.0,286.2777,287.0334,286.0257,287.0334,4465.0
2021-07-30 11:10:00,307.76,308.2,307.51,308.03,4121.0,287.136,287.5465,286.9028,287.3879,4121.0
2021-07-30 11:15:00,307.86,308.16,307.78,308.06,2100.0,287.2293,287.5092,287.1547,287.4159,2100.0
2021-07-30 11:20:00,308.16,308.43,308.05,308.1,994.0,287.5092,287.7611,287.4066,287.4532,994.0
2021-07-30 11:25:00,308.37,308.72,308.25,308.58,3651.0,287.7051,288.0317,287.5932,287.901,3651.0
2021-07-30 11:30:00,308.53,308.79,307.87,307.93,2641.0,287.8544,288.097,287.2386,287.2946,2641.0
2021-07-30 11:35:00,307.88,308.26,307.88,308.21,2436.0,287.248,287.6025,287.248,287.5558,2436.0
2021-07-30 11:40:00,308.07,308.11,307.9,308.04,1731.0,287.4252,287.4625,287.2666,287.3972,1731.0
2021-07-30 11:45:00,308.13,308.16,307.53,307.7,2230.0,287.4812,287.5092,286.9214,287.08,2230.0
2021-07-30 11:50:00,307.79,307.87,307.23,307.38,3920.0,287.164,287.2386,286.6415,286.7815,3920.0
2021-07-30 11:55:00,307.46,307.58,306.91,307.12,2700.0,286.8561,286.9681,286.343,286.5389,2700.0
2021-07-30 12:00:00,307.16,307.16,306.8,306.84,1503.0,286.5762,286.5762,286.2403,286.2777,1503.0
2021-07-30 12:05:00,306.99,307.38,306.96,307.29,2093.0,286.4176,286.7815,286.3896,286.6975,2093.0
2021-07-30 12:10:00,307.31,307.58,307.31,307.58,5433.0,286.7162,286.9681,286.7162,286.9681,5433.0
2021-07-30 12:15:00,307.63,307.86,307.46,307.82,4615.0,287.0147,287.2293,286.8561,287.192,4615.0
2021-07-30 12:20:00,307.91,308.18,307.91,308.16,7824.0,287.2759,287.5279,287.2759,287.5092,7824.0
2021-07-30 12:25:00,308.04,308.13,307.7,307.7,3656.0,287.3972,287.4812,287.08,287.08,3656.0
2021-07-30 12:30:00,307.65,308.19,307.64,308.19,2823.0,287.0334,287.5372,287.024,287.5372,2823.0
2021-07-30 12:35:00,308.26,308.44,308.09,308.1,4200.0,287.6025,287.7704,287.4439,287.4532,4200.0
2021-07-30 12:40:00,308.07,308.16,307.92,308.06,1200.0,287.4252,287.5092,287.2853,287.4159,1200.0
2021-07-30 12:45:00,308.15,308.15,307.92,308.0,4168.0,287.4999,287.4999,287.2853,287.3599,4168.0
2021-07-30 12:50:00,307.9,308.09,307.82,307.82,2503.0,287.2666,287.4439,287.192,287.192,2503.0
2021-07-30 12:55:00,307.8,307.8,307.42,307.42,3000.0,287.1733,287.1733,286.8188,286.8188,3000.0
2021-07-30 13:00:00,307.34,307.45,307.1,307.18,2500.0,286.7441,286.8468,286.5202,286.5949,2500.0
2021-07-30 13:05:00,307.34,307.47,307.18,307.37,2957.0,286.7441,286.8654,286.5949,286.7721,2957.0
2021-07-30 13:10:00,307.73,307.87,307.67,307.67,1283.0,287.108,287.2386,287.052,287.052,1283.0
2021-07-30 13:15:00,307.48,307.63,307.35,307.63,2600.0,286.8748,287.0147,286.7535,287.0147,2600.0
2021-07-30 13:20:00,307.53,307.55,307.17,307.35,3178.0,286.9214,286.9401,286.5855,286.7535,3178.0
2021-07-30 13:25:00,307.34,307.71,307.33,307.68,2181.0,286.7441,287.0893,286.7348,287.0614,2181.0
2021-07-30 13:30:00,307.76,307.95,307.64,307.88,1944.0,287.136,287.3133,287.024,287.248,1944.0
2021-07-30 13:35:00,307.96,308.68,307.96,308.47,5021.0,287.3226,287.9943,287.3226,287.7984,5021.0
2021-07-30 13:40:00,308.55,308.61,308.23,308.61,1700.0,287.8731,287.929,287.5745,287.929,1700.0
2021-07-30 13:45:00,308.61,308.72,308.5,308.51,3200.0,287.929,288.0317,287.8264,287.8357,3200.0
2021-07-30 13:50:00,308.61,308.65,308.4,308.52,5058.0,287.929,287.9664,287.7331,287.8451,5058.0
2021-07-30 13:55:00,308.47,308.64,308.09,308.09,7011.0,287.7984,287.957,287.4439,287.4439,7011.0
2021-07-30 14:00:00,308.34,308.65,308.19,308.3,5630.0,287.6771,287.9664,287.5372,287.6398,5630.0
2021-07-30 14:05:00,308.34,308.55,308.34,308.38,2409.0,287.6771,287.8731,287.6771,287.7145,2409.0
2021-07-30 14:10:00,308.54,308.57,308.26,308.3,3348.0,287.8637,287.8917,287.6025,287.6398,3348.0
2021-07-30 14:15:00,308.36,308.44,308.16,308.18,1437.0,287.6958,287.7704,287.5092,287.5279,1437.0
2021-07-30 14:20:00,308.13,308.35,308.13,308.18,2420.0,287.4812,287.6865,287.4812,287.5279,2420.0
2021-07-30 14:25:00,308.17,308.25,307.95,307.95,3566.0,287.5185,287.5932,287.3133,287.3133,3566.0
2021-07-30 14:30:00,308.0,308.17,307.85,308.02,1901.0,287.3599,287.5185,287.22,287.3786,1901.0
2021-07-30 14:35:00,308.02,308.06,307.56,307.66,4075.0,287.3786,287.4159,286.9494,287.0427,4075.0
2021-07-30 14:40:00,307.66,307.89,307.63,307.69,2200.0,287.0427,287.2573,287.0147,287.0707,2200.0
2021-07-30 14:45:00,307.79,307.8,307.63,307.72,1326.0,287.164,287.1733,287.0147,287.0987,1326.0
2021-07-30 14:50:00,307.75,308.1,307.75,308.1,4307.0,287.1267,287.4532,287.1267,287.4532,4307.0
2021-07-30 14:55:00,308.1,308.2,307.87,308.19,2700.0,287.4532,287.5465,287.2386,287.5372,2700.0
2021-07-30 15:00:00,308.12,308.29,308.09,308.29,2139.0,287.4719,287.6305,287.4439,287.6305,2139.0
2021-07-30 15:05:00,308.2,308.21,307.83,307.84,2843.0,287.5465,287.5558,287.2013,287.2106,2843.0
2021-07-30 15:10:00,307.93,308.02,307.7,307.78,5401.0,287.2946,287.3786,287.08,287.1547,5401.0
2021-07-30 15:15:00,307.72,307.73,307.09,307.37,5193.0,287.0987,287.108,286.5109,286.7721,5193.0
2021-07-30 15:20:00,307.34,307.34,306.68,306.68,7500.0,286.7441,286.7441,286.1284,286.1284,7500.0
2021-07-30 15:25:00,306.81,307.43,306.81,307.21,5467.0,286.2497,286.8281,286.2497,286.6229,5467.0
2021-07-30 15:30:00,307.33,307.59,307.29,307.41,5607.0,286.7348,286.9774,286.6975,286.8095,5607.0
2021-07-30 15:35:00,307.31,307.31,306.96,307.18,2121.0,286.7162,286.7162,286.3896,286.5949,2121.0
2021-07-30 15:40:00,307.14,307.36,306.98,307.02,23025.0,286.5575,286.7628,286.4083,286.4456,23025.0
2021-07-30 15:45:00,306.88,307.54,306.87,307.54,2351.0,286.315,286.9307,286.3056,286.9307,2351.0
2021-07-30 15:50:00,307.33,307.66,307.25,307.43,8347.0,286.7348,287.0427,286.6602,286.8281,8347.0
2021-07-30 15:55:00,307.55,307.73,307.18,307.42,36442.0,286.9401,287.108,286.5949,286.8188,36442.0
2021-08-02 09:30:00,308.76,309.43,308.72,309.08,6894.0,288.069,288.6941,288.0317,288.3675,6894.0
2021-08-02 09:35:00,309.54,309.94,308.8,309.77,7937.0,288.7967,289.1699,288.1063,289.0113,7937.0
2021-08-02 09:40:00,309.88,310.34,309.36,309.37,4921.0,289.1139,289.5431,288.6288,288.6381,4921.0
2021-08-02 09:45:00,309.87,309.89,308.93,309.28,5400.0,289.1046,289.1233,288.2276,288.5541,5400.0
2021-08-02 09:50:00,308.94,309.43,308.55,308.66,5011.0,288.2369,288.6941,287.8731,287.9757,5011.0
2021-08-02 09:55:00,308.09,308.09,306.9,307.35,6000.0,287.4439,287.4439,286.3336,286.7535,6000.0
2021-08-02 10:00:00,307.27,307.99,306.74,306.74,16549.0,286.6788,287.3506,286.1844,286.1844,16549.0
2021-08-02 10:05:00,306.57,307.05,306.02,307.05,10511.0,286.0257,286.4736,285.5126,286.4736,10511.0
2021-08-02 10:10:00,306.88,307.5,306.64,307.5,11652.0,286.315,286.8934,286.0911,286.8934,11652.0
2021-08-02 10:15:00,307.48,308.14,307.29,307.64,28910.0,286.8748,287.4905,286.6975,287.024,28910.0
2021-08-02 10:20:00,307.42,307.98,307.42,307.93,2700.0,286.8188,287.3413,286.8188,287.2946,2700.0
2021-08-02 10:25:00,307.77,308.43,307.4,307.4,2247.0,287.1453,287.7611,286.8001,286.8001,2247.0
2021-08-02 10:30:00,307.92,308.22,307.92,307.98,1149.0,287.2853,287.5652,287.2853,287.3413,1149.0
2021-08-02 10:35:00,307.98,308.14,307.58,307.88,3120.0,287.3413,287.4905,286.9681,287.248,3120.0
2021-08-02 10:40:00,307.87,308.23,307.73,308.23,2367.0,287.2386,287.5745,287.108,287.5745,2367.0
2021-08-02 10:45:00,308.14,308.15,307.71,307.89,3579.0,287.4905,287.4999,287.0893,287.2573,3579.0
2021-08-02 10:50:00,307.92,308.28,307.85,308.16,3105.0,287.2853,287.6212,287.22,287.5092,3105.0
2021-08-02 10:55:00,308.05,308.18,307.76,307.89,1319.0,287.4066,287.5279,287.136,287.2573,1319.0
2021-08-02 11:00:00,308.04,308.04,307.42,307.43,1544.0,287.3972,287.3972,286.8188,286.8281,1544.0
2021-08-02 11:05:00,307.43,307.99,307.43,307.98,1601.0,286.8281,287.3506,286.8281,287.3413,1601.0
2021-08-02 11:10:00,308.0,308.01,307.66,307.67,4100.0,287.3599,287.3692,287.0427,287.052,4100.0
2021-08-02 11:15:00,307.72,307.79,307.22,307.22,2274.0,287.0987,287.164,286.6322,286.6322,2274.0
2021-08-02 11:20:00,307.05,307.61,307.05,307.37,2741.0,286.4736,286.9961,286.4736,286.7721,2741.0
2021-08-02 11:25:00,307.46,307.7,307.38,307.53,3587.0,286.8561,287.08,286.7815,286.9214,3587.0
2021-08-02 11:30:00,307.45,307.45,306.97,307.1,1700.0,286.8468,286.8468,286.3989,286.5202,1700.0
2021-08-02 11:35:00,307.27,307.31,306.59,306.6,3200.0,286.6788,286.7162,286.0444,286.0537,3200.0
2021-08-02 11:40:00,306.49,306.97,306.22,306.67,3997.0,285.9511,286.3989,285.6992,286.119,3997.0
2021-08-02 11:45:00,306.82,306.88,306.5,306.5,3224.0,286.259,286.315,285.9604,285.9604,3224.0
2021-08-02 11:50:00,306.65,306.82,306.5,306.5,1400.0,286.1004,286.259,285.9604,285.9604,1400.0
2021-08-02 11:55:00,306.42,306.53,305.65,305.88,11913.0,285.8858,285.9884,285.1674,285.382,11913.0
2021-08-02 12:00:00,305.58,305.94,305.58,305.69,10970.0,285.1021,285.438,285.1021,285.2047,10970.0
2021-08-02 12:05:00,305.67,305.99,305.49,305.79,6895.0,285.1861,285.4846,285.0181,285.298,6895.0
2021-08-02 12:10:00,305.82,306.13,305.59,305.69,6668.0,285.326,285.6152,285.1114,285.2047,6668.0
2021-08-02 12:15:00,305.59,306.1,305.44,305.93,4990.0,285.1114,285.5872,284.9715,285.4286,4990.0
2021-08-02 12:20:00,305.97,305.97,305.41,305.42,1267.0,285.466,285.466,284.9435,284.9528,1267.0
2021-08-02 12:25:00,305.26,305.96,305.26,305.96,3900.0,284.8035,285.4566,284.8035,285.4566,3900.0
2021-08-02 12:30:00,305.76,306.08,305.69,305.96,3252.0,285.27,285.5686,285.2047,285.4566,3252.0
2021-08-02 12:35:00,305.96,306.01,305.83,305.99,3757.0,285.4566,285.5033,285.3353,285.4846,3757.0
2021-08-02 12:40:00,306.0,306.0,305.54,305.69,2100.0,285.4939,285.4939,285.0648,285.2047,2100.0
2021-08-02 12:45:00,305.62,305.66,305.47,305.66,2434.0,285.1394,285.1767,284.9995,285.1767,2434.0
2021-08-02 12:50:00,305.57,305.79,305.57,305.65,1200.0,285.0928,285.298,285.0928,285.1674,1200.0
2021-08-02 12:55:00,305.66,305.93,305.62,305.93,803.0,285.1767,285.4286,285.1394,285.4286,803.0
2021-08-02 13:00:00,305.96,306.03,305.87,306.0,1601.0,285.4566,285.5219,285.3727,285.4939,1601.0
2021-08-02 13:05:00,305.93,306.07,305.86,306.02,900.0,285.4286,285.5593,285.3633,285.5126,900.0
2021-08-02 13:10:00,306.01,306.15,305.85,305.94,6182.0,285.5033,285.6339,285.354,285.438,6182.0
2021-08-02 13:15:00,305.93,305.98,305.76,305.95,5270.0,285.4286,285.4753,285.27,285.4473,5270.0
2021-08-02 13:20:00,305.92,306.05,305.85,305.85,2475.0,285.4193,285.5406,285.354,285.354,2475.0
2021-08-02 13:25:00,305.92,306.13,305.91,306.12,891.0,285.4193,285.6152,285.41,285.6059,891.0
2021-08-02 13:30:00,306.25,306.3,305.95,306.3,2363.0,285.7272,285.7738,285.4473,285.7738,2363.0
2021-08-02 13:35:00,306.12,306.4,306.12,306.4,800.0,285.6059,285.8671,285.6059,285.8671,800.0
2021-08-02 13:40:00,306.4,306.8,306.4,306.68,2509.0,285.8671,286.2403,285.8671,286.1284,2509.0
2021-08-02 13:45:00,306.55,306.55,306.36,306.4,1706.0,286.0071,286.0071,285.8298,285.8671,1706.0
2021-08-02 13:50:00,306.18,306.21,305.92,306.11,16608.0,285.6619,285.6899,285.4193,285.5966,16608.0
2021-08-02 13:55:00,306.19,306.62,306.19,306.62,479.0,285.6712,286.0724,285.6712,286.0724,479.0
2021-08-02 14:00:00,306.47,306.83,306.39,306.75,8849.0,285.9324,286.2683,285.8578,286.1937,8849.0
2021-08-02 14:05:00,306.72,306.83,306.54,306.59,4500.0,286.1657,286.2683,285.9978,286.0444,4500.0
2021-08-02 14:10:00,306.59,307.34,306.49,307.18,11686.0,286.0444,286.7441,285.9511,286.5949,11686.0
2021-08-02 14:15:00,307.17,307.23,307.07,307.09,3417.0,286.5855,286.6415,286.4922,286.5109,3417.0
2021-08-02 14:20:00,307.05,307.06,306.75,306.96,3028.0,286.4736,286.4829,286.1937,286.3896,3028.0
2021-08-02 14:25:00,306.83,307.0,306.82,306.99,1200.0,286.2683,286.4269,286.259,286.4176,1200.0
2021-08-02 14:30:00,306.92,306.96,306.64,306.64,22035.0,286.3523,286.3896,286.0911,286.0911,22035.0
2021-08-02 14:35:00,306.64,307.14,306.64,306.87,3265.0,286.0911,286.5575,286.0911,286.3056,3265.0
2021-08-02 14:40:00,307.0,307.16,306.91,307.16,2270.0,286.4269,286.5762,286.343,286.5762,2270.0
2021-08-02 14:45:00,307.09,307.38,307.0,307.38,2468.0,286.5109,286.7815,286.4269,286.7815,2468.0
2021-08-02 14:50:00,307.38,307.49,307.32,307.49,2300.0,286.7815,286.8841,286.7255,286.8841,2300.0
2021-08-02 14:55:00,307.39,307.49,307.15,307.29,3931.0,286.7908,286.8841,286.5669,286.6975,3931.0
2021-08-02 15:00:00,307.34,307.47,307.22,307.4,3092.0,286.7441,286.8654,286.6322,286.8001,3092.0
2021-08-02 15:05:00,307.34,307.54,307.22,307.47,3401.0,286.7441,286.9307,286.6322,286.8654,3401.0
2021-08-02 15:10:00,307.39,307.8,307.37,307.55,3057.0,286.7908,287.1733,286.7721,286.9401,3057.0
2021-08-02 15:15:00,307.57,307.64,307.43,307.64,2405.0,286.9587,287.024,286.8281,287.024,2405.0
2021-08-02 15:20:00,307.57,307.76,307.54,307.67,3811.0,286.9587,287.136,286.9307,287.052,3811.0
2021-08-02 15:25:00,307.68,307.68,307.28,307.48,10618.0,287.0614,287.0614,286.6882,286.8748,10618.0
2021-08-02 15:30:00,307.53,307.68,307.52,307.58,6705.0,286.9214,287.0614,286.9121,286.9681,6705.0
2021-08-02 15:35:00,307.62,307.68,307.29,307.4,9081.0,287.0054,287.0614,286.6975,286.8001,9081.0
2021-08-02 15:40:00,307.38,307.51,307.37,307.37,11586.0,286.7815,286.9028,286.7721,286.7721,11586.0
2021-08-02 15:45:00,307.36,307.42,307.09,307.3,12292.0,286.7628,286.8188,286.5109,286.7068,12292.0
2021-08-02 15:50:00,307.18,307.55,306.89,307.0,19816.0,286.5949,286.9401,286.3243,286.4269,19816.0
2021-08-02 15:55:00,306.95,307.4,306.83,307.27,41364.0,286.3803,286.8001,286.2683,286.6788,41364.0
2021-08-03 09:30:00,308.77,310.49,308.77,309.54,10756.0,288.0783,289.6831,288.0783,288.7967,10756.0
2021-08-03 09:35:00,309.37,309.56,308.78,309.2,11489.0,288.6381,288.8154,288.0876,288.4795,11489.0
2021-08-03 09:40:00,308.59,309.21,308.34,308.94,12007.0,287.9104,288.4888,287.6771,288.2369,12007.0
2021-08-03 09:45:00,308.34,308.55,307.78,307.78,16768.0,287.6771,287.8731,287.1547,287.1547,16768.0
2021-08-03 09:50:00,307.68,308.52,307.68,308.19,5695.0,287.0614,287.8451,287.0614,287.5372,5695.0
2021-08-03 09:55:00,308.19,308.69,307.93,308.4,18199.0,287.5372,288.0037,287.2946,287.7331,18199.0
2021-08-03 10:00:00,308.55,310.19,308.55,310.09,4051.0,287.8731,289.4032,287.8731,289.3099,4051.0
2021-08-03 10:05:00,309.94,310.5,309.75,310.24,13960.0,289.1699,289.6924,288.9926,289.4498,13960.0
2021-08-03 10:10:00,310.06,310.45,309.65,309.65,19036.0,289.2819,289.6457,288.8993,288.8993,19036.0
2021-08-03 10:15:00,309.71,310.19,309.44,309.9,19315.0,288.9553,289.4032,288.7034,289.1326,19315.0
2021-08-03 10:20:00,309.82,310.15,309.82,310.07,13206.0,289.058,289.3658,289.058,289.2912,13206.0
2021-08-03 10:25:00,310.13,310.24,309.95,310.01,16714.0,289.3472,289.4498,289.1792,289.2352,16714.0
2021-08-03 10:30:00,310.05,310.42,309.89,310.18,18916.0,289.2725,289.6177,289.1233,289.3938,18916.0
2021-08-03 10:35:00,310.25,310.37,309.94,310.14,10822.0,289.4591,289.5711,289.1699,289.3565,10822.0
2021-08-03 10:40:00,310.18,310.48,310.18,310.45,5107.0,289.3938,289.6737,289.3938,289.6457,5107.0
2021-08-03 10:45:00,310.46,310.9,310.23,310.23,7844.0,289.6551,290.0656,289.4405,289.4405,7844.0
2021-08-03 10:50:00,310.33,310.38,310.07,310.12,2525.0,289.5338,289.5804,289.2912,289.3378,2525.0
2021-08-03 10:55:00,309.94,310.08,309.07,309.07,2324.0,289.1699,289.3005,288.3582,288.3582,2324.0
2021-08-03 11:00:00,309.07,309.55,308.95,309.12,7710.0,288.3582,288.806,288.2463,288.4049,7710.0
2021-08-03 11:05:00,309.08,309.39,308.9,309.35,29453.0,288.3675,288.6568,288.1996,288.6194,29453.0
2021-08-03 11:10:00,309.41,309.41,308.62,309.0,7427.0,288.6754,288.6754,287.9384,288.2929,7427.0
2021-08-03 11:15:00,308.92,309.21,308.77,308.87,3522.0,288.2183,288.4888,288.0783,288.1716,3522.0
2021-08-03 11:20:00,308.89,309.25,308.87,309.25,2961.0,288.1903,288.5261,288.1716,288.5261,2961.0
2021-08-03 11:25:00,309.22,309.47,309.18,309.28,4458.0,288.4982,288.7314,288.4608,288.5541,4458.0
2021-08-03 11:30:00,309.15,309.15,308.78,309.0,14718.0,288.4329,288.4329,288.0876,288.2929,14718.0
2021-08-03 11:35:00,309.0,309.06,308.83,309.04,8680.0,288.2929,288.3489,288.1343,288.3302,8680.0
2021-08-03 11:40:00,309.03,310.09,308.97,309.87,15507.0,288.3209,289.3099,288.2649,289.1046,15507.0
2021-08-03 11:45:00,309.82,309.87,309.77,309.82,1406.0,289.058,289.1046,289.0113,289.058,1406.0
2021-08-03 11:50:00,309.77,309.91,309.76,309.83,2300.0,289.0113,289.1419,289.002,289.0673,2300.0
2021-08-03 11:55:00,309.94,310.14,309.9,310.09,2702.0,289.1699,289.3565,289.1326,289.3099,2702.0
2021-08-03 12:00:00,310.03,310.36,309.95,310.36,2233.0,289.2539,289.5618,289.1792,289.5618,2233.0
2021-08-03 12:05:00,310.24,310.29,309.82,309.82,7531.0,289.4498,289.4965,289.058,289.058,7531.0
2021-08-03 12:10:00,309.96,311.3,309.94,310.95,13617.0,289.1886,290.4388,289.1699,290.1122,13617.0
2021-08-03 12:15:00,310.81,310.82,310.24,310.42,7526.0,289.9816,289.9909,289.4498,289.6177,7526.0
2021-08-03 12:20:00,310.32,310.37,309.89,309.89,3156.0,289.5244,289.5711,289.1233,289.1233,3156.0
2021-08-03 12:25:00,310.05,310.06,309.89,309.89,1710.0,289.2725,289.2819,289.1233,289.1233,1710.0
2021-08-03 12:30:00,309.86,310.19,309.61,310.19,1514.0,289.0953,289.4032,288.862,289.4032,1514.0
2021-08-03 12:35:00,310.17,310.17,309.97,310.07,1799.0,289.3845,289.3845,289.1979,289.2912,1799.0
2021-08-03 12:40:00,310.18,310.24,310.04,310.1,3679.0,289.3938,289.4498,289.2632,289.3192,3679.0
2021-08-03 12:45:00,310.02,310.15,309.96,310.08,2329.0,289.2445,289.3658,289.1886,289.3005,2329.0
2021-08-03 12:50:00,309.97,310.09,309.67,309.72,2770.0,289.1979,289.3099,288.918,288.9647,2770.0
2021-08-03 12:55:00,309.59,309.71,309.52,309.52,1454.0,288.8434,288.9553,288.7781,288.7781,1454.0
2021-08-03 13:00:00,309.57,310.13,309.57,310.13,3768.0,288.8247,289.3472,288.8247,289.3472,3768.0
2021-08-03 13:05:00,310.13,310.17,309.93,310.04,3984.0,289.3472,289.3845,289.1606,289.2632,3984.0
2021-08-03 13:10:00,310.01,310.13,309.92,310.13,2547.0,289.2352,289.3472,289.1513,289.3472,2547.0
2021-08-03 13:15:00,310.13,310.13,309.89,310.1,2734.0,289.3472,289.3472,289.1233,289.3192,2734.0
2021-08-03 13:20:00,310.12,310.21,310.08,310.1,2800.0,289.3378,289.4218,289.3005,289.3192,2800.0
2021-08-03 13:25:00,310.13,310.19,310.0,310.0,3702.0,289.3472,289.4032,289.2259,289.2259,3702.0
2021-08-03 13:30:00,310.02,311.47,310.02,311.11,34077.0,289.2445,290.5974,289.2445,290.2615,34077.0
2021-08-03 13:35:00,311.16,311.16,310.47,310.47,3289.0,290.3082,290.3082,289.6644,289.6644,3289.0
2021-08-03 13:40:00,310.42,310.42,310.22,310.26,2305.0,289.6177,289.6177,289.4311,289.4685,2305.0
2021-08-03 13:45:00,310.24,310.32,310.14,310.14,1454.0,289.4498,289.5244,289.3565,289.3565,1454.0
2021-08-03 13:50:00,310.2,310.28,309.89,309.92,6034.0,289.4125,289.4871,289.1233,289.1513,6034.0
2021-08-03 13:55:00,309.89,310.0,309.81,309.99,3201.0,289.1233,289.2259,289.0486,289.2166,3201.0
2021-08-03 14:00:00,309.96,310.21,309.9,309.9,8097.0,289.1886,289.4218,289.1326,289.1326,8097.0
2021-08-03 14:05:00,309.8,309.86,309.6,309.6,4121.0,289.0393,289.0953,288.8527,288.8527,4121.0
2021-08-03 14:10:00,309.6,309.92,309.48,309.8,14753.0,288.8527,289.1513,288.7407,289.0393,14753.0
2021-08-03 14:15:00,309.79,309.86,309.75,309.81,3138.0,289.03,289.0953,288.9926,289.0486,3138.0
2021-08-03 14:20:00,309.79,309.79,309.47,309.5,6043.0,289.03,289.03,288.7314,288.7594,6043.0
2021-08-03 14:25:00,309.47,309.47,309.1,309.36,5900.0,288.7314,288.7314,288.3862,288.6288,5900.0
2021-08-03 14:30:00,309.25,309.59,309.24,309.45,3682.0,288.5261,288.8434,288.5168,288.7127,3682.0
2021-08-03 14:35:00,309.51,309.57,309.43,309.55,4491.0,288.7687,288.8247,288.6941,288.806,4491.0
2021-08-03 14:40:00,309.5,309.67,309.5,309.59,3789.0,288.7594,288.918,288.7594,288.8434,3789.0
2021-08-03 14:45:00,309.64,309.64,309.24,309.52,5740.0,288.89,288.89,288.5168,288.7781,5740.0
2021-08-03 14:50:00,309.47,309.61,309.38,309.42,4988.0,288.7314,288.862,288.6474,288.6848,4988.0
2021-08-03 14:55:00,309.43,309.54,309.29,309.5,8321.0,288.6941,288.7967,288.5635,288.7594,8321.0
2021-08-03 15:00:00,309.59,310.41,309.56,310.4,3494.0,288.8434,289.6084,288.8154,289.5991,3494.0
2021-08-03 15:05:00,310.66,310.82,310.43,310.49,4128.0,289.8417,289.9909,289.6271,289.6831,4128.0
2021-08-03 15:10:00,310.53,310.76,310.43,310.68,5581.0,289.7204,289.935,289.6271,289.8603,5581.0
2021-08-03 15:15:00,310.69,310.92,310.68,310.85,2786.0,289.8697,290.0842,289.8603,290.0189,2786.0
2021-08-03 15:20:00,310.88,311.58,310.77,311.58,3398.0,290.0469,290.7,289.9443,290.7,3398.0
2021-08-03 15:25:00,311.47,311.48,311.21,311.23,6901.0,290.5974,290.6067,290.3548,290.3735,6901.0
2021-08-03 15:30:00,311.28,311.52,311.13,311.52,5856.0,290.4201,290.644,290.2802,290.644,5856.0
2021-08-03 15:35:00,311.38,311.68,311.32,311.64,4743.0,290.5134,290.7933,290.4574,290.756,4743.0
2021-08-03 15:40:00,311.65,312.17,311.5,311.5,13904.0,290.7653,291.2505,290.6254,290.6254,13904.0
2021-08-03 15:45:00,311.55,311.65,311.45,311.57,5266.0,290.672,290.7653,290.5787,290.6907,5266.0
2021-08-03 15:50:00,311.58,311.6,311.09,311.19,16301.0,290.7,290.7187,290.2428,290.3361,16301.0
2021-08-03 15:55:00,311.2,311.2,310.83,310.96,39515.0,290.3455,290.3455,290.0003,290.1216,39515.0
2021-08-04 09:30:00,309.56,310.71,309.01,310.06,7187.0,288.8154,289.8883,288.3022,289.2819,7187.0
2021-08-04 09:35:00,310.29,312.49,310.29,311.29,7385.0,289.4965,291.549,289.4965,290.4294,7385.0
2021-08-04 09:40:00,311.21,311.46,310.61,311.16,2072.0,290.3548,290.588,289.795,290.3082,2072.0
2021-08-04 09:45:00,311.18,311.58,310.58,311.32,3473.0,290.3268,290.7,289.767,290.4574,3473.0
2021-08-04 09:50:00,311.6,312.16,310.7,310.7,2605.0,290.7187,291.2411,289.879,289.879,2605.0
2021-08-04 09:55:00,310.76,311.17,310.53,310.99,1742.0,289.935,290.3175,289.7204,290.1495,1742.0
2021-08-04 10:00:00,311.03,311.92,311.03,311.92,2891.0,290.1869,291.0172,290.1869,291.0172,2891.0
2021-08-04 10:05:00,311.93,312.08,311.73,311.73,1891.0,291.0266,291.1665,290.84,290.84,1891.0
2021-08-04 10:10:00,310.86,311.0,310.63,310.63,4300.0,290.0283,290.1589,289.8137,289.8137,4300.0
2021-08-04 10:15:00,310.71,312.47,310.71,312.13,2694.0,289.8883,291.5304,289.8883,291.2132,2694.0
2021-08-04 10:20:00,311.92,312.22,311.77,311.86,3964.0,291.0172,291.2971,290.8773,290.9612,3964.0
2021-08-04 10:25:00,311.69,312.25,311.39,311.73,4645.0,290.8026,291.3251,290.5227,290.84,4645.0
2021-08-04 10:30:00,311.51,311.51,310.85,311.17,1403.0,290.6347,290.6347,290.0189,290.3175,1403.0
2021-08-04 10:35:00,311.38,311.88,311.21,311.88,1018.0,290.5134,290.9799,290.3548,290.9799,1018.0
2021-08-04 10:40:00,312.03,312.08,311.82,311.95,1565.0,291.1199,291.1665,290.9239,291.0452,1565.0
2021-08-04 10:45:00,311.82,312.0,311.72,311.8,2724.0,290.9239,291.0919,290.8306,290.9053,2724.0
2021-08-04 10:50:00,311.8,311.9,311.64,311.71,1120.0,290.9053,290.9986,290.756,290.8213,1120.0
2021-08-04 10:55:00,311.92,312.49,311.85,312.49,3921.0,291.0172,291.549,290.9519,291.549,3921.0
2021-08-04 11:00:00,312.48,312.5,311.81,311.94,2204.0,291.5397,291.5584,290.9146,291.0359,2204.0
2021-08-04 11:05:00,311.98,312.41,311.97,311.97,960.0,291.0732,291.4744,291.0639,291.0639,960.0
2021-08-04 11:10:00,312.03,312.03,311.41,311.41,501.0,291.1199,291.1199,290.5414,290.5414,501.0
2021-08-04 11:15:00,311.44,311.52,311.21,311.21,1000.0,290.5694,290.644,290.3548,290.3548,1000.0
2021-08-04 11:20:00,311.02,311.02,310.14,310.14,2400.0,290.1775,290.1775,289.3565,289.3565,2400.0
2021-08-04 11:25:00,310.11,310.11,310.08,310.08,300.0,289.3285,289.3285,289.3005,289.3005,300.0
2021-08-04 11:30:00,310.22,310.63,310.15,310.63,1528.0,289.4311,289.8137,289.3658,289.8137,1528.0
2021-08-04 11:35:00,310.49,310.96,310.46,310.86,2133.0,289.6831,290.1216,289.6551,290.0283,2133.0
2021-08-04 11:40:00,310.75,310.99,310.47,310.99,2157.0,289.9256,290.1495,289.6644,290.1495,2157.0
2021-08-04 11:45:00,311.14,311.31,310.89,310.89,794.0,290.2895,290.4481,290.0562,290.0562,794.0
2021-08-04 11:50:00,311.0,311.0,310.53,310.97,1564.0,290.1589,290.1589,289.7204,290.1309,1564.0
2021-08-04 11:55:00,311.05,311.32,311.05,311.25,2360.0,290.2055,290.4574,290.2055,290.3921,2360.0
2021-08-04 12:00:00,311.25,311.59,311.21,311.59,2081.0,290.3921,290.7093,290.3548,290.7093,2081.0
2021-08-04 12:05:00,311.61,311.67,311.5,311.58,3102.0,290.728,290.784,290.6254,290.7,3102.0
2021-08-04 12:10:00,311.74,311.98,311.68,311.95,1553.0,290.8493,291.0732,290.7933,291.0452,1553.0
2021-08-04 12:15:00,312.04,312.18,311.59,311.69,5354.0,291.1292,291.2598,290.7093,290.8026,5354.0
2021-08-04 12:20:00,311.67,311.74,311.2,311.32,5993.0,290.784,290.8493,290.3455,290.4574,5993.0
2021-08-04 12:25:00,311.23,311.38,310.96,311.38,20015.0,290.3735,290.5134,290.1216,290.5134,20015.0
2021-08-04 12:30:00,311.82,312.48,311.69,312.44,5216.0,290.9239,291.5397,290.8026,291.5024,5216.0
2021-08-04 12:35:00,312.56,312.63,312.42,312.58,1420.0,291.6143,291.6796,291.4837,291.633,1420.0
2021-08-04 12:40:00,312.49,312.67,312.08,312.55,6215.0,291.549,291.717,291.1665,291.605,6215.0
2021-08-04 12:45:00,312.4,312.6,312.21,312.6,1115.0,291.4651,291.6517,291.2878,291.6517,1115.0
2021-08-04 12:50:00,312.25,312.41,312.24,312.4,702.0,291.3251,291.4744,291.3158,291.4651,702.0
2021-08-04 12:55:00,312.41,312.47,312.35,312.47,1147.0,291.4744,291.5304,291.4184,291.5304,1147.0
2021-08-04 13:00:00,312.39,312.8,312.38,312.76,3436.0,291.4557,291.8383,291.4464,291.8009,3436.0
2021-08-04 13:05:00,312.98,313.39,312.97,313.31,2782.0,292.0062,292.3887,291.9969,292.3141,2782.0
2021-08-04 13:10:00,313.17,313.39,313.13,313.3,1317.0,292.1835,292.3887,292.1461,292.3047,1317.0
2021-08-04 13:15:00,313.27,313.4,313.05,313.05,5160.0,292.2768,292.398,292.0715,292.0715,5160.0
2021-08-04 13:20:00,313.07,313.15,312.87,312.98,5272.0,292.0902,292.1648,291.9036,292.0062,5272.0
2021-08-04 13:25:00,312.88,313.0,312.25,312.38,10190.0,291.9129,292.0248,291.3251,291.4464,10190.0
2021-08-04 13:30:00,312.39,312.39,311.95,312.01,5200.0,291.4557,291.4557,291.0452,291.1012,5200.0
2021-08-04 13:35:00,312.07,312.09,311.75,311.9,1941.0,291.1572,291.1758,290.8586,290.9986,1941.0
2021-08-04 13:40:00,311.83,312.06,311.77,312.06,900.0,290.9333,291.1478,290.8773,291.1478,900.0
2021-08-04 13:45:00,311.89,312.16,311.84,312.08,5160.0,290.9892,291.2411,290.9426,291.1665,5160.0
2021-08-04 13:50:00,312.04,312.3,312.02,312.3,2032.0,291.1292,291.3718,291.1105,291.3718,2032.0
2021-08-04 13:55:00,312.37,312.5,312.25,312.5,1019.0,291.4371,291.5584,291.3251,291.5584,1019.0
2021-08-04 14:00:00,312.38,312.77,312.38,312.59,3735.0,291.4464,291.8103,291.4464,291.6423,3735.0
2021-08-04 14:05:00,312.47,312.62,312.31,312.62,1406.0,291.5304,291.6703,291.3811,291.6703,1406.0
2021-08-04 14:10:00,312.62,313.02,312.62,312.83,1200.0,291.6703,292.0435,291.6703,291.8662,1200.0
2021-08-04 14:15:00,312.99,312.99,312.67,312.95,1413.0,292.0155,292.0155,291.717,291.9782,1413.0
2021-08-04 14:20:00,312.89,313.22,312.89,313.02,2802.0,291.9222,292.2301,291.9222,292.0435,2802.0
2021-08-04 14:25:00,312.89,312.89,312.6,312.72,1807.0,291.9222,291.9222,291.6517,291.7636,1807.0
2021-08-04 14:30:00,312.72,313.39,312.71,313.39,1410.0,291.7636,292.3887,291.7543,292.3887,1410.0
2021-08-04 14:35:00,313.23,313.31,313.1,313.31,900.0,292.2394,292.3141,292.1181,292.3141,900.0
2021-08-04 14:40:00,313.31,313.77,313.3,313.59,1529.0,292.3141,292.7432,292.3047,292.5753,1529.0
2021-08-04 14:45:00,313.48,313.68,312.91,312.93,9163.0,292.4727,292.6593,291.9409,291.9595,9163.0
2021-08-04 14:50:00,312.98,312.98,312.65,312.87,1603.0,292.0062,292.0062,291.6983,291.9036,1603.0
2021-08-04 14:55:00,312.84,313.15,312.84,313.15,1550.0,291.8756,292.1648,291.8756,292.1648,1550.0
2021-08-04 15:00:00,313.04,313.64,313.01,313.27,6576.0,292.0622,292.622,292.0342,292.2768,6576.0
2021-08-04 15:05:00,313.36,313.44,313.11,313.11,2452.0,292.3607,292.4354,292.1275,292.1275,2452.0
2021-08-04 15:10:00,313.07,313.44,313.07,313.38,2512.0,292.0902,292.4354,292.0902,292.3794,2512.0
2021-08-04 15:15:00,313.31,313.64,313.31,313.55,4352.0,292.3141,292.622,292.3141,292.538,4352.0
2021-08-04 15:20:00,313.66,313.66,313.45,313.53,2590.0,292.6406,292.6406,292.4447,292.5193,2590.0
2021-08-04 15:25:00,313.56,313.65,313.46,313.52,1800.0,292.5473,292.6313,292.454,292.51,1800.0
2021-08-04 15:30:00,313.53,313.54,313.11,313.2,10872.0,292.5193,292.5287,292.1275,292.2114,10872.0
2021-08-04 15:35:00,313.16,313.16,312.81,312.96,7275.0,292.1741,292.1741,291.8476,291.9875,7275.0
2021-08-04 15:40:00,312.79,312.79,312.45,312.49,12722.0,291.8289,291.8289,291.5117,291.549,12722.0
2021-08-04 15:45:00,312.52,312.63,312.36,312.47,7845.0,291.577,291.6796,291.4277,291.5304,7845.0
2021-08-04 15:50:00,312.53,312.94,312.39,312.5,20379.0,291.5863,291.9689,291.4557,291.5584,20379.0
2021-08-04 15:55:00,312.54,312.58,311.87,311.87,23805.0,291.5957,291.633,290.9706,290.9706,23805.0
2021-08-05 09:30:00,314.37,314.85,312.44,312.44,6157.0,293.303,293.7509,291.5024,291.5024,6157.0
2021-08-05 09:35:00,313.48,314.38,313.47,314.35,1500.0,292.4727,293.3124,292.4634,293.2844,1500.0
2021-08-05 09:40:00,314.32,314.54,313.27,313.27,800.0,293.2564,293.4616,292.2768,292.2768,800.0
2021-08-05 09:45:00,313.08,313.75,312.6,313.75,2433.0,292.0995,292.7246,291.6517,292.7246,2433.0
2021-08-05 09:50:00,313.01,313.72,313.01,313.72,3851.0,292.0342,292.6966,292.0342,292.6966,3851.0
2021-08-05 09:55:00,313.22,313.72,313.22,313.52,2600.0,292.2301,292.6966,292.2301,292.51,2600.0
2021-08-05 10:00:00,313.36,313.36,312.47,312.99,5560.0,292.3607,292.3607,291.5304,292.0155,5560.0
2021-08-05 10:05:00,312.98,312.98,312.39,312.39,2200.0,292.0062,292.0062,291.4557,291.4557,2200.0
2021-08-05 10:10:00,312.56,312.78,312.23,312.78,4117.0,291.6143,291.8196,291.3064,291.8196,4117.0
2021-08-05 10:15:00,312.75,313.02,312.56,312.98,3976.0,291.7916,292.0435,291.6143,292.0062,3976.0
2021-08-05 10:20:00,313.02,313.69,313.02,313.17,6090.0,292.0435,292.6686,292.0435,292.1835,6090.0
2021-08-05 10:25:00,313.11,313.28,312.45,312.67,3075.0,292.1275,292.2861,291.5117,291.717,3075.0
2021-08-05 10:30:00,312.67,313.48,312.67,313.48,4385.0,291.717,292.4727,291.717,292.4727,4385.0
2021-08-05 10:35:00,313.46,313.5,313.1,313.23,5916.0,292.454,292.4913,292.1181,292.2394,5916.0
2021-08-05 10:40:00,313.14,314.47,313.11,314.46,14308.0,292.1555,293.3963,292.1275,293.387,14308.0
2021-08-05 10:45:00,314.31,314.32,313.61,313.61,1602.0,293.2471,293.2564,292.594,292.594,1602.0
2021-08-05 10:50:00,313.59,313.9,313.24,313.89,6275.0,292.5753,292.8645,292.2488,292.8552,6275.0
2021-08-05 10:55:00,313.89,314.28,313.77,314.28,4631.0,292.8552,293.2191,292.7432,293.2191,4631.0
2021-08-05 11:00:00,314.13,314.29,314.08,314.23,1580.0,293.0791,293.2284,293.0325,293.1724,1580.0
2021-08-05 11:05:00,314.09,314.19,313.84,313.84,3646.0,293.0418,293.1351,292.8086,292.8086,3646.0
2021-08-05 11:10:00,313.98,314.13,313.93,314.13,1300.0,292.9392,293.0791,292.8925,293.0791,1300.0
2021-08-05 11:15:00,314.08,314.16,313.75,313.75,2212.0,293.0325,293.1071,292.7246,292.7246,2212.0
2021-08-05 11:20:00,313.9,314.14,313.69,313.7,23340.0,292.8645,293.0885,292.6686,292.6779,23340.0
2021-08-05 11:25:00,313.94,314.3,313.8,314.12,8052.0,292.9019,293.2377,292.7712,293.0698,8052.0
2021-08-05 11:30:00,314.1,314.67,313.93,314.67,2247.0,293.0511,293.5829,292.8925,293.5829,2247.0
2021-08-05 11:35:00,314.38,314.38,314.05,314.05,3030.0,293.3124,293.3124,293.0045,293.0045,3030.0
2021-08-05 11:40:00,313.51,313.67,313.5,313.61,1800.0,292.5007,292.65,292.4913,292.594,1800.0
2021-08-05 11:45:00,313.54,313.54,312.84,312.95,15802.0,292.5287,292.5287,291.8756,291.9782,15802.0
2021-08-05 11:50:00,312.84,313.05,312.4,312.82,16861.0,291.8756,292.0715,291.4651,291.8569,16861.0
2021-08-05 11:55:00,312.83,312.97,312.71,312.84,4003.0,291.8662,291.9969,291.7543,291.8756,4003.0
2021-08-05 12:00:00,312.92,313.23,312.79,313.11,4305.0,291.9502,292.2394,291.8289,292.1275,4305.0
2021-08-05 12:05:00,313.14,313.47,313.08,313.47,7191.0,292.1555,292.4634,292.0995,292.4634,7191.0
2021-08-05 12:10:00,313.54,313.71,313.54,313.71,2252.0,292.5287,292.6873,292.5287,292.6873,2252.0
2021-08-05 12:15:00,313.66,313.71,313.58,313.7,3698.0,292.6406,292.6873,292.566,292.6779,3698.0
2021-08-05 12:20:00,313.65,314.49,313.65,314.36,4065.0,292.6313,293.415,292.6313,293.2937,4065.0
2021-08-05 12:25:00,314.22,314.26,314.11,314.11,2101.0,293.1631,293.2004,293.0605,293.0605,2101.0
2021-08-05 12:30:00,314.19,314.34,313.88,314.01,8469.0,293.1351,293.2751,292.8459,292.9672,8469.0
2021-08-05 12:35:00,313.9,313.9,313.27,313.55,8375.0,292.8645,292.8645,292.2768,292.538,8375.0
2021-08-05 12:40:00,313.49,313.49,313.14,313.14,4600.0,292.482,292.482,292.1555,292.1555,4600.0
2021-08-05 12:45:00,313.14,313.14,312.63,312.75,7291.0,292.1555,292.1555,291.6796,291.7916,7291.0
2021-08-05 12:50:00,312.7,312.82,312.11,312.39,8887.0,291.745,291.8569,291.1945,291.4557,8887.0
2021-08-05 12:55:00,312.32,312.37,312.02,312.24,3232.0,291.3904,291.4371,291.1105,291.3158,3232.0
2021-08-05 13:00:00,312.11,312.56,312.0,312.0,12858.0,291.1945,291.6143,291.0919,291.0919,12858.0
2021-08-05 13:05:00,312.0,312.0,310.84,311.02,5301.0,291.0919,291.0919,290.0096,290.1775,5301.0
2021-08-05 13:10:00,310.99,311.89,310.88,311.24,11918.0,290.1495,290.9892,290.0469,290.3828,11918.0
2021-08-05 13:15:00,311.35,311.6,311.28,311.53,1669.0,290.4854,290.7187,290.4201,290.6534,1669.0
2021-08-05 13:20:00,311.43,311.82,311.36,311.72,5756.0,290.5601,290.9239,290.4948,290.8306,5756.0
2021-08-05 13:25:00,311.87,312.15,311.72,311.72,2956.0,290.9706,291.2318,290.8306,290.8306,2956.0
2021-08-05 13:30:00,311.77,311.77,311.45,311.45,6438.0,290.8773,290.8773,290.5787,290.5787,6438.0
2021-08-05 13:35:00,311.56,311.9,311.56,311.79,1962.0,290.6813,290.9986,290.6813,290.8959,1962.0
2021-08-05 13:40:00,311.82,311.89,311.69,311.89,1809.0,290.9239,290.9892,290.8026,290.9892,1809.0
2021-08-05 13:45:00,311.91,312.42,311.91,312.42,1100.0,291.0079,291.4837,291.0079,291.4837,1100.0
2021-08-05 13:50:00,312.44,312.52,312.36,312.52,978.0,291.5024,291.577,291.4277,291.577,978.0
2021-08-05 13:55:00,312.57,312.82,312.53,312.79,1401.0,291.6237,291.8569,291.5863,291.8289,1401.0
2021-08-05 14:00:00,312.73,312.99,312.73,312.85,2294.0,291.7729,292.0155,291.7729,291.8849,2294.0
2021-08-05 14:05:00,312.9,312.9,312.69,312.89,900.0,291.9316,291.9316,291.7356,291.9222,900.0
2021-08-05 14:10:00,312.82,313.14,312.82,313.03,1599.0,291.8569,292.1555,291.8569,292.0528,1599.0
2021-08-05 14:15:00,313.03,313.44,313.03,313.4,2029.0,292.0528,292.4354,292.0528,292.398,2029.0
2021-08-05 14:20:00,313.3,313.4,313.11,313.28,2600.0,292.3047,292.398,292.1275,292.2861,2600.0
2021-08-05 14:25:00,313.39,313.78,313.35,313.78,9732.0,292.3887,292.7526,292.3514,292.7526,9732.0
2021-08-05 14:30:00,313.73,314.07,313.09,313.1,20249.0,292.7059,293.0231,292.1088,292.1181,20249.0
2021-08-05 14:35:00,313.1,313.57,312.96,313.57,8611.0,292.1181,292.5567,291.9875,292.5567,8611.0
2021-08-05 14:40:00,313.56,313.56,313.45,313.45,400.0,292.5473,292.5473,292.4447,292.4447,400.0
2021-08-05 14:45:00,313.37,313.97,313.33,313.92,14877.0,292.3701,292.9298,292.3327,292.8832,14877.0
2021-08-05 14:50:00,313.87,314.41,313.63,313.63,32110.0,292.8365,293.3404,292.6126,292.6126,32110.0
2021-08-05 14:55:00,313.38,314.32,313.33,314.32,11750.0,292.3794,293.2564,292.3327,293.2564,11750.0
2021-08-05 15:00:00,314.19,314.54,313.93,314.37,14997.0,293.1351,293.4616,292.8925,293.303,14997.0
2021-08-05 15:05:00,314.37,314.37,313.63,313.79,11761.0,293.303,293.303,292.6126,292.7619,11761.0
2021-08-05 15:10:00,313.79,314.09,313.7,314.0,10146.0,292.7619,293.0418,292.6779,292.9578,10146.0
2021-08-05 15:15:00,314.04,314.09,313.81,313.93,13363.0,292.9952,293.0418,292.7806,292.8925,13363.0
2021-08-05 15:20:00,313.89,313.9,312.98,312.99,5003.0,292.8552,292.8645,292.0062,292.0155,5003.0
2021-08-05 15:25:00,312.9,312.97,312.61,312.93,8144.0,291.9316,291.9969,291.661,291.9595,8144.0
2021-08-05 15:30:00,313.03,313.32,312.86,313.29,3731.0,292.0528,292.3234,291.8942,292.2954,3731.0
2021-08-05 15:35:00,313.4,313.57,313.3,313.39,6023.0,292.398,292.5567,292.3047,292.3887,6023.0
2021-08-05 15:40:00,313.38,313.76,313.38,313.7,7310.0,292.3794,292.7339,292.3794,292.6779,7310.0
2021-08-05 15:45:00,313.7,314.03,313.63,313.89,14873.0,292.6779,292.9858,292.6126,292.8552,14873.0
2021-08-05 15:50:00,313.82,313.82,313.51,313.62,14374.0,292.7899,292.7899,292.5007,292.6033,14374.0
2021-08-05 15:55:00,313.65,313.78,313.58,313.64,32810.0,292.6313,292.7526,292.566,292.622,32810.0
2021-08-06 09:30:00,314.83,315.97,314.49,315.97,8648.0,293.7322,294.7958,293.415,294.7958,8648.0
2021-08-06 09:35:00,314.64,315.14,314.08,314.61,4700.0,293.5549,294.0214,293.0325,293.527,4700.0
2021-08-06 09:40:00,314.9,314.9,314.2,314.31,2300.0,293.7975,293.7975,293.1444,293.2471,2300.0
2021-08-06 09:45:00,314.52,314.77,313.86,314.19,4310.0,293.443,293.6762,292.8272,293.1351,4310.0
2021-08-06 09:50:00,314.25,314.44,313.33,313.44,8688.0,293.1911,293.3684,292.3327,292.4354,8688.0
2021-08-06 09:55:00,313.44,313.44,312.92,313.33,9003.0,292.4354,292.4354,291.9502,292.3327,9003.0
2021-08-06 10:00:00,313.34,313.9,313.0,313.9,6865.0,292.3421,292.8645,292.0248,292.8645,6865.0
2021-08-06 10:05:00,313.96,314.18,313.58,313.59,4905.0,292.9205,293.1258,292.566,292.5753,4905.0
2021-08-06 10:10:00,313.6,313.62,313.16,313.61,2568.0,292.5846,292.6033,292.1741,292.594,2568.0
2021-08-06 10:15:00,313.37,313.88,313.03,313.88,2710.0,292.3701,292.8459,292.0528,292.8459,2710.0
2021-08-06 10:20:00,313.61,313.64,313.19,313.4,4351.0,292.594,292.622,292.2021,292.398,4351.0
2021-08-06 10:25:00,313.54,313.61,312.96,313.17,4311.0,292.5287,292.594,291.9875,292.1835,4311.0
2021-08-06 10:30:00,313.19,313.46,312.96,313.44,5164.0,292.2021,292.454,291.9875,292.4354,5164.0
2021-08-06 10:35:00,313.33,313.52,313.3,313.52,3400.0,292.3327,292.51,292.3047,292.51,3400.0
2021-08-06 10:40:00,313.41,313.53,313.05,313.05,3620.0,292.4074,292.5193,292.0715,292.0715,3620.0
2021-08-06 10:45:00,313.08,313.45,313.07,313.07,5942.0,292.0995,292.4447,292.0902,292.0902,5942.0
2021-08-06 10:50:00,312.98,313.58,312.93,313.58,4506.0,292.0062,292.566,291.9595,292.566,4506.0
2021-08-06 10:55:00,313.63,314.11,313.63,313.73,4500.0,292.6126,293.0605,292.6126,292.7059,4500.0
2021-08-06 11:00:00,313.73,314.33,313.62,314.33,5546.0,292.7059,293.2657,292.6033,293.2657,5546.0
2021-08-06 11:05:00,314.28,314.47,314.09,314.47,7234.0,293.2191,293.3963,293.0418,293.3963,7234.0
2021-08-06 11:10:00,314.34,314.41,313.88,313.92,9686.0,293.2751,293.3404,292.8459,292.8832,9686.0
2021-08-06 11:15:00,313.93,314.0,313.69,313.93,5367.0,292.8925,292.9578,292.6686,292.8925,5367.0
2021-08-06 11:20:00,314.13,314.52,314.13,314.45,3660.0,293.0791,293.443,293.0791,293.3777,3660.0
2021-08-06 11:25:00,314.48,314.73,314.44,314.58,2099.0,293.4057,293.6389,293.3684,293.499,2099.0
2021-08-06 11:30:00,314.59,314.59,314.06,314.26,5105.0,293.5083,293.5083,293.0138,293.2004,5105.0
2021-08-06 11:35:00,314.18,314.27,314.01,314.27,3372.0,293.1258,293.2097,292.9672,293.2097,3372.0
2021-08-06 11:40:00,314.23,314.23,313.96,313.99,2996.0,293.1724,293.1724,292.9205,292.9485,2996.0
2021-08-06 11:45:00,313.93,314.01,313.77,313.88,5302.0,292.8925,292.9672,292.7432,292.8459,5302.0
2021-08-06 11:50:00,313.84,314.0,313.84,314.0,1688.0,292.8086,292.9578,292.8086,292.9578,1688.0
2021-08-06 11:55:00,313.94,314.09,313.94,314.03,4068.0,292.9019,293.0418,292.9019,292.9858,4068.0
2021-08-06 12:00:00,314.07,314.1,313.89,313.92,2272.0,293.0231,293.0511,292.8552,292.8832,2272.0
2021-08-06 12:05:00,313.86,314.03,313.86,313.99,1477.0,292.8272,292.9858,292.8272,292.9485,1477.0
2021-08-06 12:10:00,313.9,313.91,313.8,313.91,5014.0,292.8645,292.8739,292.7712,292.8739,5014.0
2021-08-06 12:15:00,313.82,313.86,313.63,313.66,2724.0,292.7899,292.8272,292.6126,292.6406,2724.0
2021-08-06 12:20:00,313.74,313.77,313.65,313.68,500.0,292.7153,292.7432,292.6313,292.6593,500.0
2021-08-06 12:25:00,313.59,313.64,313.36,313.44,5976.0,292.5753,292.622,292.3607,292.4354,5976.0
2021-08-06 12:30:00,313.47,313.88,313.45,313.8,7005.0,292.4634,292.8459,292.4447,292.7712,7005.0
2021-08-06 12:35:00,313.79,313.98,313.76,313.79,3750.0,292.7619,292.9392,292.7339,292.7619,3750.0
2021-08-06 12:40:00,313.72,313.75,313.68,313.72,1371.0,292.6966,292.7246,292.6593,292.6966,1371.0
2021-08-06 12:45:00,313.65,313.66,313.43,313.53,4436.0,292.6313,292.6406,292.426,292.5193,4436.0
2021-08-06 12:50:00,313.55,313.72,313.55,313.64,7384.0,292.538,292.6966,292.538,292.622,7384.0
2021-08-06 12:55:00,313.68,313.69,313.61,313.66,600.0,292.6593,292.6686,292.594,292.6406,600.0
2021-08-06 13:00:00,313.54,313.67,313.52,313.67,3353.0,292.5287,292.65,292.51,292.65,3353.0
2021-08-06 13:05:00,313.66,313.72,313.66,313.69,1401.0,292.6406,292.6966,292.6406,292.6686,1401.0
2021-08-06 13:10:00,313.65,313.7,313.57,313.57,3545.0,292.6313,292.6779,292.5567,292.5567,3545.0
2021-08-06 13:15:00,313.59,313.74,313.56,313.74,5398.0,292.5753,292.7153,292.5473,292.7153,5398.0
2021-08-06 13:20:00,313.69,313.69,313.59,313.61,916.0,292.6686,292.6686,292.5753,292.594,916.0
2021-08-06 13:25:00,313.61,313.83,313.57,313.83,5400.0,292.594,292.7992,292.5567,292.7992,5400.0
2021-08-06 13:30:00,313.92,314.99,313.91,313.91,11549.0,292.8832,293.8815,292.8739,292.8739,11549.0
2021-08-06 13:35:00,313.92,313.93,313.63,313.73,3204.0,292.8832,292.8925,292.6126,292.7059,3204.0
2021-08-06 13:40:00,313.63,313.71,313.6,313.69,2676.0,292.6126,292.6873,292.5846,292.6686,2676.0
2021-08-06 13:45:00,313.68,313.81,313.6,313.75,2708.0,292.6593,292.7806,292.5846,292.7246,2708.0
2021-08-06 13:50:00,313.67,313.84,313.51,313.76,2419.0,292.65,292.8086,292.5007,292.7339,2419.0
2021-08-06 13:55:00,313.76,313.77,313.53,313.75,2676.0,292.7339,292.7432,292.5193,292.7246,2676.0
2021-08-06 14:00:00,313.75,313.76,313.55,313.6,2050.0,292.7246,292.7339,292.538,292.5846,2050.0
2021-08-06 14:05:00,313.6,313.68,313.52,313.6,2993.0,292.5846,292.6593,292.51,292.5846,2993.0
2021-08-06 14:10:00,313.67,313.67,313.58,313.64,1377.0,292.65,292.65,292.566,292.622,1377.0
2021-08-06 14:15:00,313.64,314.15,313.64,314.02,5757.0,292.622,293.0978,292.622,292.9765,5757.0
2021-08-06 14:20:00,314.0,314.0,313.69,313.69,600.0,292.9578,292.9578,292.6686,292.6686,600.0
2021-08-06 14:25:00,313.72,313.75,313.53,313.59,2641.0,292.6966,292.7246,292.5193,292.5753,2641.0
2021-08-06 14:30:00,313.54,313.64,313.52,313.58,3336.0,292.5287,292.622,292.51,292.566,3336.0
2021-08-06 14:35:00,313.52,313.77,313.5,313.54,1700.0,292.51,292.7432,292.4913,292.5287,1700.0
2021-08-06 14:40:00,313.55,313.62,313.41,313.42,5788.0,292.538,292.6033,292.4074,292.4167,5788.0
2021-08-06 14:45:00,313.51,313.53,313.46,313.48,1400.0,292.5007,292.5193,292.454,292.4727,1400.0
2021-08-06 14:50:00,313.44,313.69,313.43,313.59,3064.0,292.4354,292.6686,292.426,292.5753,3064.0
2021-08-06 14:55:00,313.53,313.67,313.49,313.63,3103.0,292.5193,292.65,292.482,292.6126,3103.0
2021-08-06 15:00:00,313.63,313.83,313.55,313.67,3036.0,292.6126,292.7992,292.538,292.65,3036.0
2021-08-06 15:05:00,313.71,313.9,313.66,313.89,4027.0,292.6873,292.8645,292.6406,292.8552,4027.0
2021-08-06 15:10:00,313.85,313.85,313.66,313.76,3622.0,292.8179,292.8179,292.6406,292.7339,3622.0
2021-08-06 15:15:00,313.73,313.83,313.64,313.83,5694.0,292.7059,292.7992,292.622,292.7992,5694.0
2021-08-06 15:20:00,313.83,313.88,313.72,313.75,2000.0,292.7992,292.8459,292.6966,292.7246,2000.0
2021-08-06 15:25:00,313.73,313.84,313.68,313.75,4970.0,292.7059,292.8086,292.6593,292.7246,4970.0
2021-08-06 15:30:00,313.79,313.96,313.65,313.91,9004.0,292.7619,292.9205,292.6313,292.8739,9004.0
2021-08-06 15:35:00,313.84,314.12,313.81,313.98,7639.0,292.8086,293.0698,292.7806,292.9392,7639.0
2021-08-06 15:40:00,313.98,314.2,313.88,313.9,5636.0,292.9392,293.1444,292.8459,292.8645,5636.0
2021-08-06 15:45:00,313.94,313.97,313.63,313.63,10759.0,292.9019,292.9298,292.6126,292.6126,10759.0
2021-08-06 15:50:00,313.74,313.9,313.65,313.89,11166.0,292.7153,292.8645,292.6313,292.8552,11166.0
2021-08-06 15:55:00,313.91,314.33,313.77,314.33,25871.0,292.8739,293.2657,292.7432,293.2657,25871.0
2021-08-09 09:30:00,314.05,314.54,313.3,313.53,11625.0,293.0045,293.4616,292.3047,292.5193,11625.0
2021-08-09 09:35:00,313.77,314.14,313.26,313.28,6298.0,292.7432,293.0885,292.2674,292.2861,6298.0
2021-08-09 09:40:00,313.21,313.26,312.15,313.26,6500.0,292.2208,292.2674,291.2318,292.2674,6500.0
2021-08-09 09:45:00,313.42,313.74,313.29,313.53,6008.0,292.4167,292.7153,292.2954,292.5193,6008.0
2021-08-09 09:50:00,313.32,313.81,313.27,313.27,9725.0,292.3234,292.7806,292.2768,292.2768,9725.0
2021-08-09 09:55:00,313.36,313.75,313.19,313.53,3219.0,292.3607,292.7246,292.2021,292.5193,3219.0
2021-08-09 10:00:00,313.53,314.04,313.35,313.91,1428.0,292.5193,292.9952,292.3514,292.8739,1428.0
2021-08-09 10:05:00,313.92,314.42,313.52,313.52,5066.0,292.8832,293.3497,292.51,292.51,5066.0
2021-08-09 10:10:00,313.38,313.73,313.0,313.09,3237.0,292.3794,292.7059,292.0248,292.1088,3237.0
2021-08-09 10:15:00,313.27,313.41,313.02,313.18,4114.0,292.2768,292.4074,292.0435,292.1928,4114.0
2021-08-09 10:20:00,313.54,313.89,313.4,313.89,3635.0,292.5287,292.8552,292.398,292.8552,3635.0
2021-08-09 10:25:00,313.75,313.76,313.48,313.67,2824.0,292.7246,292.7339,292.4727,292.65,2824.0
2021-08-09 10:30:00,313.49,313.5,313.01,313.02,2429.0,292.482,292.4913,292.0342,292.0435,2429.0
2021-08-09 10:35:00,313.0,313.12,312.93,313.1,3496.0,292.0248,292.1368,291.9595,292.1181,3496.0
2021-08-09 10:40:00,313.16,313.55,313.16,313.31,3662.0,292.1741,292.538,292.1741,292.3141,3662.0
2021-08-09 10:45:00,313.18,313.53,313.1,313.53,6840.0,292.1928,292.5193,292.1181,292.5193,6840.0
2021-08-09 10:50:00,313.39,313.39,312.75,312.86,6033.0,292.3887,292.3887,291.7916,291.8942,6033.0
2021-08-09 10:55:00,312.71,312.84,312.46,312.46,3721.0,291.7543,291.8756,291.521,291.521,3721.0
2021-08-09 11:00:00,312.22,312.69,312.22,312.66,3321.0,291.2971,291.7356,291.2971,291.7076,3321.0
2021-08-09 11:05:00,312.71,313.3,312.71,313.19,4767.0,291.7543,292.3047,291.7543,292.2021,4767.0
2021-08-09 11:10:00,313.21,313.39,313.12,313.33,28100.0,292.2208,292.3887,292.1368,292.3327,28100.0
2021-08-09 11:15:00,313.26,313.3,312.99,313.11,3229.0,292.2674,292.3047,292.0155,292.1275,3229.0
2021-08-09 11:20:00,312.98,313.23,312.98,313.06,5696.0,292.0062,292.2394,292.0062,292.0808,5696.0
2021-08-09 11:25:00,312.83,313.58,312.83,313.22,10323.0,291.8662,292.566,291.8662,292.2301,10323.0
2021-08-09 11:30:00,313.2,313.53,313.15,313.53,3467.0,292.2114,292.5193,292.1648,292.5193,3467.0
2021-08-09 11:35:00,313.58,313.64,313.51,313.54,2105.0,292.566,292.622,292.5007,292.5287,2105.0
2021-08-09 11:40:00,313.67,313.92,313.65,313.78,1600.0,292.65,292.8832,292.6313,292.7526,1600.0
2021-08-09 11:45:00,313.85,314.26,313.62,314.26,2577.0,292.8179,293.2004,292.6033,293.2004,2577.0
2021-08-09 11:50:00,314.41,314.71,314.41,314.69,1987.0,293.3404,293.6203,293.3404,293.6016,1987.0
2021-08-09 11:55:00,314.74,314.83,314.59,314.83,1702.0,293.6482,293.7322,293.5083,293.7322,1702.0
2021-08-09 12:00:00,314.72,314.72,314.55,314.55,821.0,293.6296,293.6296,293.471,293.471,821.0
2021-08-09 12:05:00,314.63,314.63,314.63,314.63,100.0,293.5456,293.5456,293.5456,293.5456,100.0
2021-08-09 12:10:00,314.72,315.07,314.72,315.07,499.0,293.6296,293.9561,293.6296,293.9561,499.0
2021-08-09 12:15:00,315.09,315.31,315.01,315.15,1633.0,293.9748,294.18,293.9002,294.0308,1633.0
2021-08-09 12:20:00,315.05,315.29,314.92,314.96,1779.0,293.9375,294.1614,293.8162,293.8535,1779.0
2021-08-09 12:25:00,314.96,315.08,314.96,315.07,860.0,293.8535,293.9655,293.8535,293.9561,860.0
2021-08-09 12:30:00,315.11,315.14,314.91,314.91,2222.0,293.9935,294.0214,293.8069,293.8069,2222.0
2021-08-09 12:35:00,314.91,314.91,314.82,314.9,1314.0,293.8069,293.8069,293.7229,293.7975,1314.0
2021-08-09 12:40:00,314.82,314.82,314.78,314.79,300.0,293.7229,293.7229,293.6856,293.6949,300.0
2021-08-09 12:45:00,314.73,314.87,314.64,314.84,1200.0,293.6389,293.7695,293.5549,293.7415,1200.0
2021-08-09 12:50:00,314.9,315.35,314.9,315.31,1371.0,293.7975,294.2174,293.7975,294.18,1371.0
2021-08-09 12:55:00,315.3,315.3,315.13,315.13,2246.0,294.1707,294.1707,294.0121,294.0121,2246.0
2021-08-09 13:00:00,315.18,315.18,314.98,314.98,1110.0,294.0588,294.0588,293.8722,293.8722,1110.0
2021-08-09 13:05:00,314.97,315.04,314.82,314.85,3271.0,293.8628,293.9281,293.7229,293.7509,3271.0
2021-08-09 13:10:00,314.82,314.99,314.76,314.79,2017.0,293.7229,293.8815,293.6669,293.6949,2017.0
2021-08-09 13:15:00,314.8,314.96,314.69,314.8,2230.0,293.7042,293.8535,293.6016,293.7042,2230.0
2021-08-09 13:20:00,314.8,314.89,314.8,314.88,1250.0,293.7042,293.7882,293.7042,293.7789,1250.0
2021-08-09 13:25:00,314.85,315.0,314.76,314.76,1400.0,293.7509,293.8908,293.6669,293.6669,1400.0
2021-08-09 13:30:00,314.83,314.83,314.72,314.72,801.0,293.7322,293.7322,293.6296,293.6296,801.0
2021-08-09 13:35:00,314.73,314.84,314.72,314.74,1333.0,293.6389,293.7415,293.6296,293.6482,1333.0
2021-08-09 13:40:00,314.82,314.9,314.74,314.81,2918.0,293.7229,293.7975,293.6482,293.7136,2918.0
2021-08-09 13:45:00,314.71,315.08,314.66,315.03,4120.0,293.6203,293.9655,293.5736,293.9188,4120.0
2021-08-09 13:50:00,315.1,315.1,314.88,314.88,1952.0,293.9841,293.9841,293.7789,293.7789,1952.0
2021-08-09 13:55:00,314.87,314.98,314.78,314.86,1821.0,293.7695,293.8722,293.6856,293.7602,1821.0
2021-08-09 14:00:00,314.96,315.86,314.96,315.86,6566.0,293.8535,294.6932,293.8535,294.6932,6566.0
2021-08-09 14:05:00,315.71,315.88,315.26,315.26,4509.0,294.5532,294.7119,294.1334,294.1334,4509.0
2021-08-09 14:10:00,315.26,315.4,315.26,315.26,1131.0,294.1334,294.264,294.1334,294.1334,1131.0
2021-08-09 14:15:00,315.34,315.38,315.06,315.38,3020.0,294.208,294.2454,293.9468,294.2454,3020.0
2021-08-09 14:20:00,315.34,315.36,315.2,315.29,1500.0,294.208,294.2267,294.0774,294.1614,1500.0
2021-08-09 14:25:00,315.32,315.4,315.28,315.32,744.0,294.1894,294.264,294.1521,294.1894,744.0
2021-08-09 14:30:00,315.49,315.64,315.48,315.53,2886.0,294.348,294.4879,294.3387,294.3853,2886.0
2021-08-09 14:35:00,315.48,315.55,315.03,315.1,3321.0,294.3387,294.404,293.9188,293.9841,3321.0
2021-08-09 14:40:00,315.0,315.29,314.89,315.29,1918.0,293.8908,294.1614,293.7882,294.1614,1918.0
2021-08-09 14:45:00,315.25,315.25,314.96,314.97,1670.0,294.1241,294.1241,293.8535,293.8628,1670.0
2021-08-09 14:50:00,314.89,314.99,314.72,314.99,2397.0,293.7882,293.8815,293.6296,293.8815,2397.0
2021-08-09 14:55:00,314.9,315.13,314.89,315.13,2300.0,293.7975,294.0121,293.7882,294.0121,2300.0
2021-08-09 15:00:00,315.1,315.18,315.03,315.12,1418.0,293.9841,294.0588,293.9188,294.0028,1418.0
2021-08-09 15:05:00,314.96,315.1,314.92,315.02,1400.0,293.8535,293.9841,293.8162,293.9095,1400.0
2021-08-09 15:10:00,314.95,314.96,314.92,314.93,2111.0,293.8442,293.8535,293.8162,293.8255,2111.0
2021-08-09 15:15:00,314.94,315.01,314.67,314.78,6096.0,293.8348,293.9002,293.5829,293.6856,6096.0
2021-08-09 15:20:00,314.72,314.82,314.37,314.37,1704.0,293.6296,293.7229,293.303,293.303,1704.0
2021-08-09 15:25:00,314.27,314.38,314.14,314.27,9608.0,293.2097,293.3124,293.0885,293.2097,9608.0
2021-08-09 15:30:00,314.28,314.39,314.12,314.35,8786.0,293.2191,293.3217,293.0698,293.2844,8786.0
2021-08-09 15:35:00,314.27,314.7,314.25,314.69,6750.0,293.2097,293.6109,293.1911,293.6016,6750.0
2021-08-09 15:40:00,314.5,314.5,313.89,313.94,5005.0,293.4243,293.4243,292.8552,292.9019,5005.0
2021-08-09 15:45:00,313.96,314.0,313.68,313.71,9379.0,292.9205,292.9578,292.6593,292.6873,9379.0
2021-08-09 15:50:00,313.79,314.12,313.58,314.08,23916.0,292.7619,293.0698,292.566,293.0325,23916.0
2021-08-09 15:55:00,314.09,314.39,313.69,313.99,38049.0,293.0418,293.3217,292.6686,292.9485,38049.0
2021-08-10 09:30:00,314.58,316.1,314.58,316.1,7260.0,293.499,294.9171,293.499,294.9171,7260.0
2021-08-10 09:35:00,315.53,315.69,315.53,315.69,600.0,294.3853,294.5346,294.3853,294.5346,600.0
2021-08-10 09:40:00,315.62,316.5,315.57,316.26,4229.0,294.4693,295.2903,294.4226,295.0664,4229.0
2021-08-10 09:45:00,316.29,316.73,316.1,316.13,4505.0,295.0944,295.5049,294.9171,294.9451,4505.0
2021-08-10 09:50:00,316.06,316.27,315.88,316.27,1200.0,294.8798,295.0757,294.7119,295.0757,1200.0
2021-08-10 09:55:00,316.5,316.5,315.88,316.0,2628.0,295.2903,295.2903,294.7119,294.8238,2628.0
2021-08-10 10:00:00,316.08,316.26,315.68,316.25,3700.0,294.8984,295.0664,294.5253,295.0571,3700.0
2021-08-10 10:05:00,316.33,316.65,316.3,316.63,2661.0,295.1317,295.4303,295.1037,295.4116,2661.0
2021-08-10 10:10:00,316.78,317.33,316.75,317.12,10137.0,295.5515,296.0647,295.5235,295.8688,10137.0
2021-08-10 10:15:00,317.34,317.55,317.1,317.51,18756.0,296.074,296.2699,295.8501,296.2326,18756.0
2021-08-10 10:20:00,317.44,317.89,317.42,317.6,7365.0,296.1673,296.5872,296.1487,296.3166,7365.0
2021-08-10 10:25:00,317.57,318.19,317.23,317.23,5532.0,296.2886,296.8671,295.9714,295.9714,5532.0
2021-08-10 10:30:00,317.41,317.52,316.58,316.93,4903.0,296.1393,296.2419,295.3649,295.6915,4903.0
2021-08-10 10:35:00,316.78,317.17,316.58,317.16,2363.0,295.5515,295.9154,295.3649,295.9061,2363.0
2021-08-10 10:40:00,317.01,317.27,316.9,317.01,2383.0,295.7661,296.0087,295.6635,295.7661,2383.0
2021-08-10 10:45:00,317.04,317.74,316.93,317.58,4178.0,295.7941,296.4472,295.6915,296.2979,4178.0
2021-08-10 10:50:00,317.77,317.81,317.06,317.06,3012.0,296.4752,296.5125,295.8128,295.8128,3012.0
2021-08-10 10:55:00,317.06,317.15,316.67,317.09,3007.0,295.8128,295.8967,295.4489,295.8408,3007.0
2021-08-10 11:00:00,317.09,317.15,316.86,317.07,3397.0,295.8408,295.8967,295.6262,295.8221,3397.0
2021-08-10 11:05:00,317.17,317.34,317.08,317.22,1304.0,295.9154,296.074,295.8314,295.9621,1304.0
2021-08-10 11:10:00,317.23,317.67,317.12,317.67,2191.0,295.9714,296.3819,295.8688,296.3819,2191.0
2021-08-10 11:15:00,317.56,317.68,317.54,317.68,1008.0,296.2793,296.3912,296.2606,296.3912,1008.0
2021-08-10 11:20:00,317.9,318.22,317.78,318.22,1100.0,296.5965,296.895,296.4845,296.895,1100.0
2021-08-10 11:25:00,318.26,318.6,318.26,318.6,904.0,296.9324,297.2496,296.9324,297.2496,904.0
2021-08-10 11:30:00,318.63,318.63,318.35,318.53,1184.0,297.2776,297.2776,297.0163,297.1843,1184.0
2021-08-10 11:35:00,318.34,318.63,318.34,318.6,1300.0,297.007,297.2776,297.007,297.2496,1300.0
2021-08-10 11:40:00,318.55,318.57,318.2,318.35,3600.0,297.2029,297.2216,296.8764,297.0163,3600.0
2021-08-10 11:45:00,318.36,318.36,318.27,318.27,350.0,297.0257,297.0257,296.9417,296.9417,350.0
2021-08-10 11:50:00,318.33,318.35,318.13,318.28,3109.0,296.9977,297.0163,296.8111,296.951,3109.0
2021-08-10 11:55:00,318.16,318.52,318.03,318.52,2292.0,296.8391,297.1749,296.7178,297.1749,2292.0
2021-08-10 12:00:00,318.34,318.34,317.7,317.71,1919.0,297.007,297.007,296.4099,296.4192,1919.0
2021-08-10 12:05:00,317.58,317.66,317.58,317.66,393.0,296.2979,296.3726,296.2979,296.3726,393.0
2021-08-10 12:10:00,317.47,317.6,317.3,317.4,1100.0,296.1953,296.3166,296.0367,296.13,1100.0
2021-08-10 12:15:00,317.45,317.64,317.41,317.64,400.0,296.1766,296.3539,296.1393,296.3539,400.0
2021-08-10 12:20:00,317.72,317.73,317.56,317.73,987.0,296.4285,296.4379,296.2793,296.4379,987.0
2021-08-10 12:25:00,317.72,317.8,317.68,317.69,501.0,296.4285,296.5032,296.3912,296.4006,501.0
2021-08-10 12:30:00,317.74,317.83,317.51,317.51,1836.0,296.4472,296.5312,296.2326,296.2326,1836.0
2021-08-10 12:35:00,317.66,317.68,317.63,317.63,400.0,296.3726,296.3912,296.3446,296.3446,400.0
2021-08-10 12:40:00,317.72,317.73,317.6,317.65,800.0,296.4285,296.4379,296.3166,296.3632,800.0
2021-08-10 12:45:00,317.59,317.63,317.49,317.57,900.0,296.3073,296.3446,296.214,296.2886,900.0
2021-08-10 12:50:00,317.54,317.8,317.44,317.75,3231.0,296.2606,296.5032,296.1673,296.4565,3231.0
2021-08-10 12:55:00,317.73,317.82,317.72,317.73,1881.0,296.4379,296.5218,296.4285,296.4379,1881.0
2021-08-10 13:00:00,317.67,317.68,317.51,317.51,2676.0,296.3819,296.3912,296.2326,296.2326,2676.0
2021-08-10 13:05:00,317.48,317.58,317.48,317.49,1462.0,296.2046,296.2979,296.2046,296.214,1462.0
2021-08-10 13:10:00,317.5,317.51,317.31,317.34,1111.0,296.2233,296.2326,296.046,296.074,1111.0
2021-08-10 13:15:00,317.32,317.35,317.31,317.34,513.0,296.0554,296.0833,296.046,296.074,513.0
2021-08-10 13:20:00,317.27,317.38,317.0,317.01,2703.0,296.0087,296.1113,295.7568,295.7661,2703.0
2021-08-10 13:25:00,317.01,317.03,316.4,317.02,8285.0,295.7661,295.7848,295.197,295.7755,8285.0
2021-08-10 13:30:00,317.12,317.45,317.06,317.45,27129.0,295.8688,296.1766,295.8128,296.1766,27129.0
2021-08-10 13:35:00,317.52,317.63,317.45,317.5,3490.0,296.2419,296.3446,296.1766,296.2233,3490.0
2021-08-10 13:40:00,317.59,317.71,317.57,317.71,1115.0,296.3073,296.4192,296.2886,296.4192,1115.0
2021-08-10 13:45:00,317.56,317.56,317.14,317.46,2600.0,296.2793,296.2793,295.8874,296.186,2600.0
2021-08-10 13:50:00,317.41,317.41,317.2,317.29,1408.0,296.1393,296.1393,295.9434,296.0274,1408.0
2021-08-10 13:55:00,317.22,317.65,317.16,317.65,6102.0,295.9621,296.3632,295.9061,296.3632,6102.0
2021-08-10 14:00:00,317.59,317.65,317.42,317.58,3438.0,296.3073,296.3632,296.1487,296.2979,3438.0
2021-08-10 14:05:00,317.4,317.56,317.38,317.54,2145.0,296.13,296.2793,296.1113,296.2606,2145.0
2021-08-10 14:10:00,317.6,317.6,317.4,317.4,1302.0,296.3166,296.3166,296.13,296.13,1302.0
2021-08-10 14:15:00,317.33,317.35,317.21,317.22,4797.0,296.0647,296.0833,295.9527,295.9621,4797.0
2021-08-10 14:20:00,317.28,317.63,317.28,317.6,1541.0,296.018,296.3446,296.018,296.3166,1541.0
2021-08-10 14:25:00,317.57,317.59,317.51,317.57,1689.0,296.2886,296.3073,296.2326,296.2886,1689.0
2021-08-10 14:30:00,317.53,317.61,317.47,317.56,1501.0,296.2513,296.3259,296.1953,296.2793,1501.0
2021-08-10 14:35:00,317.49,317.63,317.49,317.63,875.0,296.214,296.3446,296.214,296.3446,875.0
2021-08-10 14:40:00,317.56,317.65,317.19,317.2,3769.0,296.2793,296.3632,295.9341,295.9434,3769.0
2021-08-10 14:45:00,317.33,317.46,317.31,317.4,1283.0,296.0647,296.186,296.046,296.13,1283.0
2021-08-10 14:50:00,317.53,317.55,317.43,317.44,1397.0,296.2513,296.2699,296.158,296.1673,1397.0
2021-08-10 14:55:00,317.39,317.48,317.32,317.4,1314.0,296.1207,296.2046,296.0554,296.13,1314.0
2021-08-10 15:00:00,317.42,317.45,317.24,317.29,3331.0,296.1487,296.1766,295.9807,296.0274,3331.0
2021-08-10 15:05:00,317.32,317.97,317.3,317.97,9220.0,296.0554,296.6618,296.0367,296.6618,9220.0
2021-08-10 15:10:00,317.98,318.27,317.96,318.27,1189.0,296.6711,296.9417,296.6525,296.9417,1189.0
2021-08-10 15:15:00,318.2,318.21,318.04,318.18,2831.0,296.8764,296.8857,296.7271,296.8577,2831.0
2021-08-10 15:20:00,318.23,318.45,318.21,318.27,2202.0,296.9044,297.1096,296.8857,296.9417,2202.0
2021-08-10 15:25:00,318.21,318.32,318.2,318.31,655.0,296.8857,296.9883,296.8764,296.979,655.0
2021-08-10 15:30:00,318.32,318.32,318.08,318.27,2038.0,296.9883,296.9883,296.7644,296.9417,2038.0
2021-08-10 15:35:00,318.26,318.65,318.26,318.32,14120.0,296.9324,297.2962,296.9324,296.9883,14120.0
2021-08-10 15:40:00,318.32,318.33,317.89,317.89,6493.0,296.9883,296.9977,296.5872,296.5872,6493.0
2021-08-10 15:45:00,317.87,318.05,317.78,318.02,8001.0,296.5685,296.7364,296.4845,296.7084,8001.0
2021-08-10 15:50:00,317.99,318.11,317.85,317.98,12576.0,296.6805,296.7924,296.5498,296.6711,12576.0
2021-08-10 15:55:00,318.01,318.51,317.84,318.4,28872.0,296.6991,297.1656,296.5405,297.063,28872.0
2021-08-11 09:30:00,319.5,319.66,319.04,319.42,6523.0,298.0893,298.2385,297.6601,298.0146,6523.0
2021-08-11 09:35:00,319.37,320.33,319.36,319.85,6129.0,297.968,298.8636,297.9586,298.4158,6129.0
2021-08-11 09:40:00,319.33,320.37,318.94,320.04,4006.0,297.9307,298.901,297.5668,298.5931,4006.0
2021-08-11 09:45:00,320.12,320.49,319.45,319.71,2915.0,298.6677,299.0129,298.0426,298.2852,2915.0
2021-08-11 09:50:00,319.5,320.17,318.83,319.0,6716.0,298.0893,298.7144,297.4642,297.6228,6716.0
2021-08-11 09:55:00,319.04,319.43,318.82,319.43,10844.0,297.6601,298.024,297.4548,298.024,10844.0
2021-08-11 10:00:00,319.66,320.04,319.49,319.59,5523.0,298.2385,298.5931,298.0799,298.1732,5523.0
2021-08-11 10:05:00,319.38,319.47,319.24,319.25,2243.0,297.9773,298.0613,297.8467,297.856,2243.0
2021-08-11 10:10:00,319.25,319.85,319.25,319.76,1804.0,297.856,298.4158,297.856,298.3318,1804.0
2021-08-11 10:15:00,319.72,319.78,319.52,319.67,2044.0,298.2945,298.3505,298.1079,298.2479,2044.0
2021-08-11 10:20:00,319.96,319.96,319.4,319.41,5054.0,298.5184,298.5184,297.996,298.0053,5054.0
2021-08-11 10:25:00,319.46,319.67,319.26,319.5,1448.0,298.0519,298.2479,297.8653,298.0893,1448.0
2021-08-11 10:30:00,319.64,319.71,319.39,319.39,1609.0,298.2199,298.2852,297.9866,297.9866,1609.0
2021-08-11 10:35:00,319.53,320.03,319.49,319.88,6593.0,298.1173,298.5837,298.0799,298.4438,6593.0
2021-08-11 10:40:00,319.95,320.3,319.91,320.27,8101.0,298.5091,298.8357,298.4718,298.8077,8101.0
2021-08-11 10:45:00,320.29,320.56,320.04,320.04,5236.0,298.8263,299.0782,298.5931,298.5931,5236.0
2021-08-11 10:50:00,320.16,320.35,319.99,320.35,1200.0,298.705,298.8823,298.5464,298.8823,1200.0
2021-08-11 10:55:00,320.52,320.52,320.09,320.49,2082.0,299.0409,299.0409,298.6397,299.0129,2082.0
2021-08-11 11:00:00,320.26,320.39,320.11,320.12,2530.0,298.7983,298.9196,298.6584,298.6677,2530.0
2021-08-11 11:05:00,320.25,320.56,320.06,320.56,2290.0,298.789,299.0782,298.6117,299.0782,2290.0
2021-08-11 11:10:00,320.58,320.89,320.29,320.75,4907.0,299.0969,299.3861,298.8263,299.2555,4907.0
2021-08-11 11:15:00,320.72,320.95,320.69,320.77,5299.0,299.2275,299.4421,299.1995,299.2742,5299.0
2021-08-11 11:20:00,320.69,320.71,320.44,320.53,2375.0,299.1995,299.2182,298.9663,299.0502,2375.0
2021-08-11 11:25:00,320.35,320.38,319.82,319.85,3853.0,298.8823,298.9103,298.3878,298.4158,3853.0
2021-08-11 11:30:00,319.68,319.68,319.38,319.38,1000.0,298.2572,298.2572,297.9773,297.9773,1000.0
2021-08-11 11:35:00,319.38,319.81,319.38,319.75,6642.0,297.9773,298.3785,297.9773,298.3225,6642.0
2021-08-11 11:40:00,319.73,319.92,319.69,319.81,3096.0,298.3039,298.4811,298.2665,298.3785,3096.0
2021-08-11 11:45:00,319.93,320.1,319.69,319.95,4748.0,298.4904,298.6491,298.2665,298.5091,4748.0
2021-08-11 11:50:00,319.89,319.94,319.62,319.94,19517.0,298.4531,298.4998,298.2012,298.4998,19517.0
2021-08-11 11:55:00,320.0,320.02,318.96,318.96,10064.0,298.5558,298.5744,297.5855,297.5855,10064.0
2021-08-11 12:00:00,318.85,319.01,318.57,318.7,2395.0,297.4828,297.6321,297.2216,297.3429,2395.0
2021-08-11 12:05:00,318.59,318.66,318.25,318.25,5627.0,297.2402,297.3056,296.923,296.923,5627.0
2021-08-11 12:10:00,318.28,318.32,317.94,318.04,3073.0,296.951,296.9883,296.6338,296.7271,3073.0
2021-08-11 12:15:00,318.01,318.2,317.55,317.7,38215.0,296.6991,296.8764,296.2699,296.4099,38215.0
2021-08-11 12:20:00,317.71,318.14,317.69,317.82,6889.0,296.4192,296.8204,296.4006,296.5218,6889.0
2021-08-11 12:25:00,317.87,317.9,317.14,317.15,13901.0,296.5685,296.5965,295.8874,295.8967,13901.0
2021-08-11 12:30:00,317.37,317.42,317.03,317.09,14034.0,296.102,296.1487,295.7848,295.8408,14034.0
2021-08-11 12:35:00,317.12,317.37,316.51,316.83,61385.0,295.8688,296.102,295.2996,295.5982,61385.0
2021-08-11 12:40:00,316.84,316.91,315.8,315.8,51555.0,295.6075,295.6728,294.6372,294.6372,51555.0
2021-08-11 12:45:00,315.84,315.89,314.81,315.17,53722.0,294.6745,294.7212,293.7136,294.0494,53722.0
2021-08-11 12:50:00,315.16,316.24,315.07,315.77,22901.0,294.0401,295.0477,293.9561,294.6092,22901.0
2021-08-11 12:55:00,315.75,316.32,315.75,315.83,5758.0,294.5906,295.1224,294.5906,294.6652,5758.0
2021-08-11 13:00:00,315.82,315.83,314.05,314.56,10775.0,294.6559,294.6652,293.0045,293.4803,10775.0
2021-08-11 13:05:00,314.66,314.8,314.16,314.43,5636.0,293.5736,293.7042,293.1071,293.359,5636.0
2021-08-11 13:10:00,314.16,314.42,313.7,313.79,8806.0,293.1071,293.3497,292.6779,292.7619,8806.0
2021-08-11 13:15:00,313.87,314.13,313.44,314.03,6985.0,292.8365,293.0791,292.4354,292.9858,6985.0
2021-08-11 13:20:00,313.93,315.03,313.93,314.72,5230.0,292.8925,293.9188,292.8925,293.6296,5230.0
2021-08-11 13:25:00,314.61,314.98,314.25,314.48,8202.0,293.527,293.8722,293.1911,293.4057,8202.0
2021-08-11 13:30:00,314.6,314.68,313.62,314.15,7109.0,293.5176,293.5923,292.6033,293.0978,7109.0
2021-08-11 13:35:00,314.44,314.74,314.16,314.74,5594.0,293.3684,293.6482,293.1071,293.6482,5594.0
2021-08-11 13:40:00,314.87,314.97,314.66,314.96,6048.0,293.7695,293.8628,293.5736,293.8535,6048.0
2021-08-11 13:45:00,315.17,315.57,314.95,315.57,4260.0,294.0494,294.4226,293.8442,294.4226,4260.0
2021-08-11 13:50:00,315.35,315.99,315.24,315.55,15965.0,294.2174,294.8145,294.1147,294.404,15965.0
2021-08-11 13:55:00,315.47,315.52,315.06,315.17,3702.0,294.3293,294.376,293.9468,294.0494,3702.0
2021-08-11 14:00:00,315.17,315.81,315.06,315.78,3819.0,294.0494,294.6465,293.9468,294.6186,3819.0
2021-08-11 14:05:00,315.63,315.66,315.34,315.35,4020.0,294.4786,294.5066,294.208,294.2174,4020.0
2021-08-11 14:10:00,315.33,315.59,315.14,315.56,2865.0,294.1987,294.4413,294.0214,294.4133,2865.0
2021-08-11 14:15:00,315.42,315.56,315.37,315.56,3361.0,294.2827,294.4133,294.236,294.4133,3361.0
2021-08-11 14:20:00,315.61,315.71,315.5,315.55,3858.0,294.4599,294.5532,294.3573,294.404,3858.0
2021-08-11 14:25:00,315.55,316.08,315.54,315.64,3938.0,294.404,294.8984,294.3946,294.4879,3938.0
2021-08-11 14:30:00,315.68,316.1,315.67,315.88,3196.0,294.5253,294.9171,294.5159,294.7119,3196.0
2021-08-11 14:35:00,315.98,316.06,315.84,315.84,5543.0,294.8051,294.8798,294.6745,294.6745,5543.0
2021-08-11 14:40:00,315.8,315.85,315.62,315.8,4644.0,294.6372,294.6839,294.4693,294.6372,4644.0
2021-08-11 14:45:00,315.8,315.91,315.71,315.91,4510.0,294.6372,294.7398,294.5532,294.7398,4510.0
2021-08-11 14:50:00,315.85,316.05,315.83,315.96,8898.0,294.6839,294.8705,294.6652,294.7865,8898.0
2021-08-11 14:55:00,315.96,315.96,315.42,315.67,6172.0,294.7865,294.7865,294.2827,294.5159,6172.0
2021-08-11 15:00:00,315.63,316.22,315.63,316.1,5227.0,294.4786,295.0291,294.4786,294.9171,5227.0
2021-08-11 15:05:00,316.05,316.28,316.05,316.11,6870.0,294.8705,295.085,294.8705,294.9264,6870.0
2021-08-11 15:10:00,316.11,316.21,316.02,316.17,5962.0,294.9264,295.0197,294.8425,294.9824,5962.0
2021-08-11 15:15:00,316.15,316.21,315.78,316.11,5649.0,294.9638,295.0197,294.6186,294.9264,5649.0
2021-08-11 15:20:00,316.11,316.24,315.98,315.99,5025.0,294.9264,295.0477,294.8051,294.8145,5025.0
2021-08-11 15:25:00,316.04,316.28,315.98,316.2,7904.0,294.8611,295.085,294.8051,295.0104,7904.0
2021-08-11 15:30:00,316.17,316.33,316.08,316.27,7695.0,294.9824,295.1317,294.8984,295.0757,7695.0
2021-08-11 15:35:00,316.22,316.26,315.83,315.84,10787.0,295.0291,295.0664,294.6652,294.6745,10787.0
2021-08-11 15:40:00,315.83,315.83,315.27,315.55,12532.0,294.6652,294.6652,294.1427,294.404,12532.0
2021-08-11 15:45:00,315.45,315.92,315.16,315.75,13627.0,294.3107,294.7492,294.0401,294.5906,13627.0
2021-08-11 15:50:00,315.45,315.91,315.26,315.72,8590.0,294.3107,294.7398,294.1334,294.5626,8590.0
2021-08-11 15:55:00,315.78,316.55,315.78,316.45,33506.0,294.6186,295.337,294.6186,295.2437,33506.0
2021-08-12 09:30:00,315.88,316.59,315.88,316.59,6602.0,294.7119,295.3743,294.7119,295.3743,6602.0
2021-08-12 09:35:00,316.98,318.02,316.97,317.29,5270.0,295.7381,296.7084,295.7288,296.0274,5270.0
2021-08-12 09:40:00,317.61,317.61,317.16,317.27,1700.0,296.3259,296.3259,295.9061,296.0087,1700.0
2021-08-12 09:45:00,317.18,318.29,317.1,317.1,3995.0,295.9247,296.9603,295.8501,295.8501,3995.0
2021-08-12 09:50:00,317.46,317.46,316.84,317.0,2328.0,296.186,296.186,295.6075,295.7568,2328.0
2021-08-12 09:55:00,317.17,317.48,316.89,317.32,1300.0,295.9154,296.2046,295.6542,296.0554,1300.0
2021-08-12 10:00:00,317.36,317.36,317.05,317.14,1400.0,296.0927,296.0927,295.8034,295.8874,1400.0
2021-08-12 10:05:00,316.78,316.84,316.12,316.4,1505.0,295.5515,295.6075,294.9358,295.197,1505.0
2021-08-12 10:10:00,316.74,316.74,316.58,316.59,900.0,295.5142,295.5142,295.3649,295.3743,900.0
2021-08-12 10:15:00,316.69,316.69,316.46,316.48,2895.0,295.4676,295.4676,295.253,295.2716,2895.0
2021-08-12 10:20:00,316.54,316.55,316.43,316.43,400.0,295.3276,295.337,295.225,295.225,400.0
2021-08-12 10:25:00,316.77,317.15,316.71,317.14,2591.0,295.5422,295.8967,295.4862,295.8874,2591.0
2021-08-12 10:30:00,317.11,317.44,317.03,317.44,1350.0,295.8594,296.1673,295.7848,296.1673,1350.0
2021-08-12 10:35:00,317.19,317.59,317.1,317.58,1821.0,295.9341,296.3073,295.8501,296.2979,1821.0
2021-08-12 10:40:00,317.39,317.43,317.06,317.06,2137.0,296.1207,296.158,295.8128,295.8128,2137.0
2021-08-12 10:45:00,316.88,317.14,316.87,317.0,2271.0,295.6448,295.8874,295.6355,295.7568,2271.0
2021-08-12 10:50:00,316.95,317.29,316.95,317.15,2400.0,295.7101,296.0274,295.7101,295.8967,2400.0
2021-08-12 10:55:00,317.29,317.88,317.29,317.83,3223.0,296.0274,296.5778,296.0274,296.5312,3223.0
2021-08-12 11:00:00,317.8,318.01,317.58,317.74,6000.0,296.5032,296.6991,296.2979,296.4472,6000.0
2021-08-12 11:05:00,317.75,317.98,317.48,317.74,10652.0,296.4565,296.6711,296.2046,296.4472,10652.0
2021-08-12 11:10:00,317.72,317.74,317.66,317.72,2224.0,296.4285,296.4472,296.3726,296.4285,2224.0
2021-08-12 11:15:00,317.69,318.03,317.62,318.03,3740.0,296.4006,296.7178,296.3352,296.7178,3740.0
2021-08-12 11:20:00,317.96,318.11,317.89,317.93,1657.0,296.6525,296.7924,296.5872,296.6245,1657.0
2021-08-12 11:25:00,318.06,318.21,317.83,317.83,2605.0,296.7458,296.8857,296.5312,296.5312,2605.0
2021-08-12 11:30:00,317.87,317.87,317.44,317.52,4807.0,296.5685,296.5685,296.1673,296.2419,4807.0
2021-08-12 11:35:00,317.22,317.22,316.98,317.22,1918.0,295.9621,295.9621,295.7381,295.9621,1918.0
2021-08-12 11:40:00,317.15,317.15,316.9,316.99,1825.0,295.8967,295.8967,295.6635,295.7475,1825.0
2021-08-12 11:45:00,317.0,317.0,316.87,316.87,600.0,295.7568,295.7568,295.6355,295.6355,600.0
2021-08-12 11:50:00,316.98,316.98,316.9,316.91,2108.0,295.7381,295.7381,295.6635,295.6728,2108.0
2021-08-12 11:55:00,316.86,317.01,316.7,316.82,1985.0,295.6262,295.7661,295.4769,295.5889,1985.0
2021-08-12 12:00:00,316.88,317.01,316.75,317.01,1900.0,295.6448,295.7661,295.5235,295.7661,1900.0
2021-08-12 12:05:00,316.92,317.13,316.89,317.03,2745.0,295.6822,295.8781,295.6542,295.7848,2745.0
2021-08-12 12:10:00,317.13,317.14,316.89,316.96,9925.0,295.8781,295.8874,295.6542,295.7195,9925.0
2021-08-12 12:15:00,316.96,316.96,316.74,316.89,3393.0,295.7195,295.7195,295.5142,295.6542,3393.0
2021-08-12 12:20:00,316.89,316.89,316.75,316.75,1401.0,295.6542,295.6542,295.5235,295.5235,1401.0
2021-08-12 12:25:00,316.76,316.87,316.68,316.75,5632.0,295.5329,295.6355,295.4582,295.5235,5632.0
2021-08-12 12:30:00,316.8,316.93,316.79,316.87,2190.0,295.5702,295.6915,295.5609,295.6355,2190.0
2021-08-12 12:35:00,316.9,317.06,316.84,317.06,11197.0,295.6635,295.8128,295.6075,295.8128,11197.0
2021-08-12 12:40:00,317.13,317.34,317.13,317.34,3581.0,295.8781,296.074,295.8781,296.074,3581.0
2021-08-12 12:45:00,317.25,317.25,316.96,317.02,2503.0,295.99,295.99,295.7195,295.7755,2503.0
2021-08-12 12:50:00,317.02,317.02,316.74,316.85,4439.0,295.7755,295.7755,295.5142,295.6168,4439.0
2021-08-12 12:55:00,316.86,316.92,316.86,316.92,200.0,295.6262,295.6822,295.6262,295.6822,200.0
2021-08-12 13:00:00,317.09,317.1,316.86,316.87,3068.0,295.8408,295.8501,295.6262,295.6355,3068.0
2021-08-12 13:05:00,316.95,317.04,316.9,316.97,1511.0,295.7101,295.7941,295.6635,295.7288,1511.0
2021-08-12 13:10:00,317.0,317.09,316.99,317.06,1200.0,295.7568,295.8408,295.7475,295.8128,1200.0
2021-08-12 13:15:00,317.07,317.44,317.07,317.26,10095.0,295.8221,296.1673,295.8221,295.9994,10095.0
2021-08-12 13:20:00,317.17,317.2,317.09,317.11,2258.0,295.9154,295.9434,295.8408,295.8594,2258.0
2021-08-12 13:25:00,317.03,317.05,316.87,316.87,1200.0,295.7848,295.8034,295.6355,295.6355,1200.0
2021-08-12 13:30:00,316.81,317.0,316.75,316.99,2651.0,295.5795,295.7568,295.5235,295.7475,2651.0
2021-08-12 13:35:00,316.87,317.11,316.87,316.99,1750.0,295.6355,295.8594,295.6355,295.7475,1750.0
2021-08-12 13:40:00,316.99,317.06,316.87,316.87,4377.0,295.7475,295.8128,295.6355,295.6355,4377.0
2021-08-12 13:45:00,316.93,316.95,316.77,316.95,1305.0,295.6915,295.7101,295.5422,295.7101,1305.0
2021-08-12 13:50:00,316.92,317.0,316.88,316.94,1000.0,295.6822,295.7568,295.6448,295.7008,1000.0
2021-08-12 13:55:00,317.0,317.0,316.78,316.88,2359.0,295.7568,295.7568,295.5515,295.6448,2359.0
2021-08-12 14:00:00,316.93,317.01,316.82,316.99,1416.0,295.6915,295.7661,295.5889,295.7475,1416.0
2021-08-12 14:05:00,317.29,317.29,316.78,316.88,15104.0,296.0274,296.0274,295.5515,295.6448,15104.0
2021-08-12 14:10:00,316.88,316.97,316.8,316.8,1805.0,295.6448,295.7288,295.5702,295.5702,1805.0
2021-08-12 14:15:00,316.77,316.9,316.76,316.9,1860.0,295.5422,295.6635,295.5329,295.6635,1860.0
2021-08-12 14:20:00,316.9,316.9,316.66,316.66,2766.0,295.6635,295.6635,295.4396,295.4396,2766.0
2021-08-12 14:25:00,316.75,316.87,316.75,316.79,1500.0,295.5235,295.6355,295.5235,295.5609,1500.0
2021-08-12 14:30:00,316.74,316.74,316.31,316.48,4632.0,295.5142,295.5142,295.113,295.2716,4632.0
2021-08-12 14:35:00,316.47,316.57,316.37,316.52,2305.0,295.2623,295.3556,295.169,295.309,2305.0
2021-08-12 14:40:00,316.8,316.8,316.7,316.7,1491.0,295.5702,295.5702,295.4769,295.4769,1491.0
2021-08-12 14:45:00,316.76,316.95,316.76,316.9,1279.0,295.5329,295.7101,295.5329,295.6635,1279.0
2021-08-12 14:50:00,316.87,317.01,316.84,317.01,2724.0,295.6355,295.7661,295.6075,295.7661,2724.0
2021-08-12 14:55:00,317.1,317.14,316.98,317.03,1957.0,295.8501,295.8874,295.7381,295.7848,1957.0
2021-08-12 15:00:00,317.12,317.13,317.12,317.13,500.0,295.8688,295.8781,295.8688,295.8781,500.0
2021-08-12 15:05:00,317.16,317.21,316.98,316.98,4054.0,295.9061,295.9527,295.7381,295.7381,4054.0
2021-08-12 15:10:00,317.07,317.08,317.01,317.06,1530.0,295.8221,295.8314,295.7661,295.8128,1530.0
2021-08-12 15:15:00,317.03,317.11,317.01,317.07,4027.0,295.7848,295.8594,295.7661,295.8221,4027.0
2021-08-12 15:20:00,317.11,317.11,316.9,316.97,6176.0,295.8594,295.8594,295.6635,295.7288,6176.0
2021-08-12 15:25:00,316.91,317.19,316.88,317.09,2100.0,295.6728,295.9341,295.6448,295.8408,2100.0
2021-08-12 15:30:00,317.05,317.2,316.96,317.16,2306.0,295.8034,295.9434,295.7195,295.9061,2306.0
2021-08-12 15:35:00,317.19,317.21,317.01,317.1,8773.0,295.9341,295.9527,295.7661,295.8501,8773.0
2021-08-12 15:40:00,317.12,317.81,317.12,317.81,6095.0,295.8688,296.5125,295.8688,296.5125,6095.0
2021-08-12 15:45:00,317.69,317.85,317.61,317.7,5244.0,296.4006,296.5498,296.3259,296.4099,5244.0
2021-08-12 15:50:00,317.77,317.87,317.66,317.74,8207.0,296.4752,296.5685,296.3726,296.4472,8207.0
2021-08-12 15:55:00,317.65,317.85,316.93,317.21,36953.0,296.3632,296.5498,295.6915,295.9527,36953.0
2021-08-13 09:30:00,316.55,317.58,316.53,316.54,5299.0,296.3353,297.2995,296.3166,296.3259,5299.0
2021-08-13 09:35:00,316.16,316.16,315.09,315.45,800.0,295.9702,295.9702,294.9685,295.3056,800.0
2021-08-13 09:40:00,316.27,316.38,316.27,316.38,400.0,296.0732,296.1762,296.0732,296.1762,400.0
2021-08-13 09:45:00,316.59,316.59,316.59,316.59,100.0,296.3728,296.3728,296.3728,296.3728,100.0
2021-08-13 09:50:00,315.97,316.67,315.78,316.29,2001.0,295.7923,296.4476,295.6145,296.0919,2001.0
2021-08-13 09:55:00,316.56,317.03,316.48,316.63,2591.0,296.3447,296.7847,296.2698,296.4102,2591.0
2021-08-13 10:00:00,316.81,316.83,316.59,316.76,1700.0,296.5787,296.5974,296.3728,296.5319,1700.0
2021-08-13 10:05:00,316.43,316.88,316.43,316.88,838.0,296.223,296.6442,296.223,296.6442,838.0
2021-08-13 10:10:00,317.13,317.13,316.2,316.48,2082.0,296.8783,296.8783,296.0077,296.2698,2082.0
2021-08-13 10:15:00,316.29,316.81,316.29,316.79,1153.0,296.0919,296.5787,296.0919,296.56,1153.0
2021-08-13 10:20:00,317.03,317.15,316.86,316.86,800.0,296.7847,296.897,296.6255,296.6255,800.0
2021-08-13 10:25:00,316.67,317.04,316.67,317.02,1500.0,296.4476,296.794,296.4476,296.7753,1500.0
2021-08-13 10:30:00,316.87,317.09,316.87,316.97,760.0,296.6349,296.8408,296.6349,296.7285,760.0
2021-08-13 10:35:00,316.75,316.75,316.58,316.59,601.0,296.5225,296.5225,296.3634,296.3728,601.0
2021-08-13 10:40:00,316.53,316.57,316.33,316.57,805.0,296.3166,296.354,296.1294,296.354,805.0
2021-08-13 10:45:00,316.68,317.03,316.68,317.03,700.0,296.457,296.7847,296.457,296.7847,700.0
2021-08-13 10:50:00,317.06,317.19,317.01,317.19,978.0,296.8127,296.9344,296.7659,296.9344,978.0
2021-08-13 10:55:00,316.89,317.35,316.89,317.35,1100.0,296.6536,297.0842,296.6536,297.0842,1100.0
2021-08-13 11:00:00,317.27,317.37,317.26,317.26,600.0,297.0093,297.1029,297.0,297.0,600.0
2021-08-13 11:05:00,317.09,317.37,317.08,317.24,1119.0,296.8408,297.1029,296.8315,296.9812,1119.0
2021-08-13 11:10:00,317.22,317.35,317.22,317.35,200.0,296.9625,297.0842,296.9625,297.0842,200.0
2021-08-13 11:15:00,317.65,318.63,317.65,318.63,3407.0,297.3651,298.2825,297.3651,298.2825,3407.0
2021-08-13 11:20:00,318.71,318.89,318.2,318.21,5400.0,298.3574,298.5259,297.8799,297.8893,5400.0
2021-08-13 11:25:00,318.03,318.06,318.02,318.06,206.0,297.7208,297.7489,297.7114,297.7489,206.0
2021-08-13 11:30:00,318.11,318.11,317.94,317.94,506.0,297.7957,297.7957,297.6365,297.6365,506.0
2021-08-13 11:35:00,318.03,318.04,317.87,317.95,650.0,297.7208,297.7302,297.571,297.6459,650.0
2021-08-13 11:40:00,317.8,318.01,317.8,318.0,452.0,297.5055,297.7021,297.5055,297.6927,452.0
2021-08-13 11:45:00,317.95,318.18,317.95,317.95,600.0,297.6459,297.8612,297.6459,297.6459,600.0
2021-08-13 11:50:00,317.92,317.92,317.76,317.76,200.0,297.6178,297.6178,297.468,297.468,200.0
2021-08-13 11:55:00,317.63,317.75,317.63,317.69,424.0,297.3463,297.4587,297.3463,297.4025,424.0
2021-08-13 12:00:00,317.63,317.68,317.57,317.64,600.0,297.3463,297.3932,297.2902,297.3557,600.0
2021-08-13 12:05:00,317.63,317.72,317.63,317.72,700.0,297.3463,297.4306,297.3463,297.4306,700.0
2021-08-13 12:10:00,317.69,317.72,317.69,317.72,345.0,297.4025,297.4306,297.4025,297.4306,345.0
2021-08-13 12:15:00,317.66,317.77,317.54,317.58,1831.0,297.3744,297.4774,297.2621,297.2995,1831.0
2021-08-13 12:20:00,317.53,317.81,317.27,317.27,1015.0,297.2527,297.5148,297.0093,297.0093,1015.0
2021-08-13 12:25:00,317.46,317.46,317.45,317.46,239.0,297.1872,297.1872,297.1778,297.1872,239.0
2021-08-13 12:30:00,317.47,317.47,317.42,317.47,500.0,297.1966,297.1966,297.1498,297.1966,500.0
2021-08-13 12:35:00,317.6,317.6,317.51,317.51,341.0,297.3183,297.3183,297.234,297.234,341.0
2021-08-13 12:40:00,317.44,317.47,316.78,316.79,3405.0,297.1685,297.1966,296.5506,296.56,3405.0
2021-08-13 12:45:00,316.79,316.79,316.62,316.75,1029.0,296.56,296.56,296.4008,296.5225,1029.0
2021-08-13 12:50:00,316.63,316.67,316.25,316.67,1797.0,296.4102,296.4476,296.0545,296.4476,1797.0
2021-08-13 12:55:00,316.5,316.63,316.5,316.5,400.0,296.2885,296.4102,296.2885,296.2885,400.0
2021-08-13 13:00:00,316.59,316.7,316.46,316.46,1250.0,296.3728,296.4757,296.2511,296.2511,1250.0
2021-08-13 13:05:00,316.62,316.62,316.43,316.56,511.0,296.4008,296.4008,296.223,296.3447,511.0
2021-08-13 13:10:00,316.68,316.68,316.44,316.44,600.0,296.457,296.457,296.2323,296.2323,600.0
2021-08-13 13:15:00,316.71,316.74,316.58,316.74,634.0,296.4851,296.5132,296.3634,296.5132,634.0
2021-08-13 13:20:00,316.51,316.59,316.45,316.48,607.0,296.2979,296.3728,296.2417,296.2698,607.0
2021-08-13 13:25:00,316.55,316.62,316.55,316.61,1401.0,296.3353,296.4008,296.3353,296.3915,1401.0
2021-08-13 13:30:00,316.6,316.75,316.59,316.66,1619.0,296.3821,296.5225,296.3728,296.4383,1619.0
2021-08-13 13:35:00,316.67,316.9,316.65,316.69,1106.0,296.4476,296.663,296.4289,296.4664,1106.0
2021-08-13 13:40:00,316.79,317.15,316.64,317.14,4279.0,296.56,296.897,296.4196,296.8876,4279.0
2021-08-13 13:45:00,317.29,317.34,317.22,317.23,1636.0,297.0281,297.0749,296.9625,296.9719,1636.0
2021-08-13 13:50:00,317.42,317.59,317.42,317.59,400.0,297.1498,297.3089,297.1498,297.3089,400.0
2021-08-13 13:55:00,317.43,317.43,317.33,317.43,1406.0,297.1591,297.1591,297.0655,297.1591,1406.0
2021-08-13 14:00:00,317.42,317.52,317.39,317.42,1801.0,297.1498,297.2434,297.1217,297.1498,1801.0
2021-08-13 14:05:00,317.49,317.49,317.17,317.33,1301.0,297.2153,297.2153,296.9157,297.0655,1301.0
2021-08-13 14:10:00,317.41,317.41,317.34,317.34,410.0,297.1404,297.1404,297.0749,297.0749,410.0
2021-08-13 14:15:00,317.37,317.37,317.25,317.25,300.0,297.1029,297.1029,296.9906,296.9906,300.0
2021-08-13 14:20:00,317.17,317.28,316.93,317.27,4077.0,296.9157,297.0187,296.691,297.0093,4077.0
2021-08-13 14:25:00,317.27,317.46,317.27,317.46,600.0,297.0093,297.1872,297.0093,297.1872,600.0
2021-08-13 14:30:00,317.36,317.36,317.15,317.15,1319.0,297.0936,297.0936,296.897,296.897,1319.0
2021-08-13 14:35:00,317.14,317.14,316.86,316.99,4071.0,296.8876,296.8876,296.6255,296.7472,4071.0
2021-08-13 14:40:00,316.92,316.92,316.76,316.76,1201.0,296.6817,296.6817,296.5319,296.5319,1201.0
2021-08-13 14:45:00,316.75,316.96,316.71,316.95,1907.0,296.5225,296.7191,296.4851,296.7098,1907.0
2021-08-13 14:50:00,316.73,316.86,316.54,316.74,3706.0,296.5038,296.6255,296.3259,296.5132,3706.0
2021-08-13 14:55:00,316.66,316.74,316.66,316.72,601.0,296.4383,296.5132,296.4383,296.4945,601.0
2021-08-13 15:00:00,316.71,316.79,316.58,316.74,2234.0,296.4851,296.56,296.3634,296.5132,2234.0
2021-08-13 15:05:00,316.82,316.84,316.74,316.77,1667.0,296.5881,296.6068,296.5132,296.5413,1667.0
2021-08-13 15:10:00,316.69,316.93,316.69,316.88,2462.0,296.4664,296.691,296.4664,296.6442,2462.0
2021-08-13 15:15:00,316.79,316.88,316.67,316.67,14137.0,296.56,296.6442,296.4476,296.4476,14137.0
2021-08-13 15:20:00,316.8,316.81,316.49,316.49,3360.0,296.5693,296.5787,296.2791,296.2791,3360.0
2021-08-13 15:25:00,316.44,316.44,316.32,316.36,2936.0,296.2323,296.2323,296.12,296.1574,2936.0
2021-08-13 15:30:00,316.42,316.54,316.33,316.36,4868.0,296.2136,296.3259,296.1294,296.1574,4868.0
2021-08-13 15:35:00,316.41,316.67,316.41,316.59,2757.0,296.2043,296.4476,296.2043,296.3728,2757.0
2021-08-13 15:40:00,316.66,316.69,316.47,316.56,3876.0,296.4383,296.4664,296.2604,296.3447,3876.0
2021-08-13 15:45:00,316.58,316.61,316.33,316.36,7358.0,296.3634,296.3915,296.1294,296.1574,7358.0
2021-08-13 15:50:00,316.47,316.55,315.71,315.77,11444.0,296.2604,296.3353,295.549,295.6051,11444.0
2021-08-13 15:55:00,315.82,316.64,315.76,316.59,19495.0,295.6519,296.4196,295.5958,296.3728,19495.0
2021-08-16 09:30:00,316.14,316.14,314.96,314.96,5848.0,295.9515,295.9515,294.8468,294.8468,5848.0
2021-08-16 09:35:00,315.19,315.19,315.15,315.19,4788.0,295.0622,295.0622,295.0247,295.0622,4788.0
2021-08-16 09:40:00,315.87,316.1,315.12,316.1,746.0,295.6987,295.914,294.9966,295.914,746.0
2021-08-16 09:45:00,316.21,316.32,315.51,316.32,1229.0,296.017,296.12,295.3617,296.12,1229.0
2021-08-16 09:50:00,315.78,316.46,315.56,316.46,5903.0,295.6145,296.2511,295.4085,296.2511,5903.0
2021-08-16 09:55:00,316.64,316.77,316.02,316.23,1810.0,296.4196,296.5413,295.8392,296.0357,1810.0
2021-08-16 10:00:00,316.51,317.0,316.16,317.0,4094.0,296.2979,296.7566,295.9702,296.7566,4094.0
2021-08-16 10:05:00,317.0,317.18,316.87,316.87,855.0,296.7566,296.9251,296.6349,296.6349,855.0
2021-08-16 10:10:00,317.39,318.43,317.36,318.43,3389.0,297.1217,298.0953,297.0936,298.0953,3389.0
2021-08-16 10:15:00,318.19,318.4,317.9,318.13,1659.0,297.8706,298.0672,297.5991,297.8144,1659.0
2021-08-16 10:20:00,317.9,318.25,317.8,317.8,2600.0,297.5991,297.9268,297.5055,297.5055,2600.0
2021-08-16 10:25:00,317.63,318.49,317.56,318.35,1900.0,297.3463,298.1514,297.2808,298.0204,1900.0
2021-08-16 10:30:00,318.84,319.17,318.02,318.2,1976.0,298.4791,298.788,297.7114,297.8799,1976.0
2021-08-16 10:35:00,317.74,318.41,317.73,318.12,700.0,297.4493,298.0765,297.44,297.8051,700.0
2021-08-16 10:40:00,318.0,318.43,318.0,318.12,400.0,297.6927,298.0953,297.6927,297.8051,400.0
2021-08-16 10:45:00,318.02,318.02,317.78,317.86,1385.0,297.7114,297.7114,297.4868,297.5617,1385.0
2021-08-16 10:50:00,317.18,317.68,317.18,317.58,787.0,296.9251,297.3932,296.9251,297.2995,787.0
2021-08-16 10:55:00,317.4,317.4,317.21,317.34,300.0,297.131,297.131,296.9532,297.0749,300.0
2021-08-16 11:00:00,317.91,317.95,317.45,317.69,3942.0,297.6085,297.6459,297.1778,297.4025,3942.0
2021-08-16 11:05:00,317.96,318.32,317.94,318.31,1718.0,297.6553,297.9923,297.6365,297.9829,1718.0
2021-08-16 11:10:00,318.42,318.71,318.42,318.62,1401.0,298.0859,298.3574,298.0859,298.2731,1401.0
2021-08-16 11:15:00,318.62,318.62,318.62,318.62,0.0,298.2731,298.2731,298.2731,298.2731,0.0
2021-08-16 11:20:00,318.77,318.86,318.71,318.86,615.0,298.4135,298.4978,298.3574,298.4978,615.0
2021-08-16 11:25:00,318.53,318.72,318.53,318.72,400.0,298.1889,298.3667,298.1889,298.3667,400.0
2021-08-16 11:30:00,319.03,319.08,319.02,319.02,530.0,298.6569,298.7037,298.6476,298.6476,530.0
2021-08-16 11:35:00,319.0,319.55,319.0,319.11,1791.0,298.6289,299.1437,298.6289,298.7318,1791.0
2021-08-16 11:40:00,319.29,319.3,318.9,319.08,1964.0,298.9003,298.9097,298.5352,298.7037,1964.0
2021-08-16 11:45:00,319.0,319.12,319.0,319.03,500.0,298.6289,298.7412,298.6289,298.6569,500.0
2021-08-16 11:50:00,319.07,319.12,318.78,318.78,1205.0,298.6944,298.7412,298.4229,298.4229,1205.0
2021-08-16 11:55:00,318.66,318.66,318.66,318.66,100.0,298.3106,298.3106,298.3106,298.3106,100.0
2021-08-16 12:00:00,318.62,318.82,318.62,318.82,679.0,298.2731,298.4604,298.2731,298.4604,679.0
2021-08-16 12:05:00,318.88,318.96,318.7,318.76,1000.0,298.5165,298.5914,298.348,298.4042,1000.0
2021-08-16 12:10:00,318.81,318.84,318.71,318.78,1368.0,298.451,298.4791,298.3574,298.4229,1368.0
2021-08-16 12:15:00,319.0,319.11,319.0,319.0,959.0,298.6289,298.7318,298.6289,298.6289,959.0
2021-08-16 12:20:00,319.08,319.39,319.05,319.39,1820.0,298.7037,298.994,298.6757,298.994,1820.0
2021-08-16 12:25:00,319.37,319.51,319.28,319.41,1168.0,298.9752,299.1063,298.891,299.0127,1168.0
2021-08-16 12:30:00,319.36,319.52,319.15,319.2,3039.0,298.9659,299.1156,298.7693,298.8161,3039.0
2021-08-16 12:35:00,319.18,319.38,319.11,319.38,800.0,298.7974,298.9846,298.7318,298.9846,800.0
2021-08-16 12:40:00,319.52,319.52,319.39,319.43,1100.0,299.1156,299.1156,298.994,299.0314,1100.0
2021-08-16 12:45:00,319.37,319.37,319.18,319.18,450.0,298.9752,298.9752,298.7974,298.7974,450.0
2021-08-16 12:50:00,319.37,319.38,319.31,319.36,700.0,298.9752,298.9846,298.9191,298.9659,700.0
2021-08-16 12:55:00,319.17,319.28,319.08,319.28,800.0,298.788,298.891,298.7037,298.891,800.0
2021-08-16 13:00:00,319.27,319.32,319.26,319.32,820.0,298.8816,298.9284,298.8723,298.9284,820.0
2021-08-16 13:05:00,319.13,319.38,319.13,319.38,500.0,298.7506,298.9846,298.7506,298.9846,500.0
2021-08-16 13:10:00,319.17,319.18,319.08,319.18,511.0,298.788,298.7974,298.7037,298.7974,511.0
2021-08-16 13:15:00,319.35,319.5,319.28,319.5,1220.0,298.9565,299.0969,298.891,299.0969,1220.0
2021-08-16 13:20:00,319.48,319.48,319.24,319.35,1837.0,299.0782,299.0782,298.8535,298.9565,1837.0
2021-08-16 13:25:00,319.35,319.35,319.35,319.35,0.0,298.9565,298.9565,298.9565,298.9565,0.0
2021-08-16 13:30:00,319.29,319.29,319.27,319.28,1300.0,298.9003,298.9003,298.8816,298.891,1300.0
2021-08-16 13:35:00,319.35,319.35,319.23,319.23,300.0,298.9565,298.9565,298.8442,298.8442,300.0
2021-08-16 13:40:00,319.15,319.15,318.64,318.99,1143.0,298.7693,298.7693,298.2918,298.6195,1143.0
2021-08-16 13:45:00,318.82,318.95,318.59,318.63,3597.0,298.4604,298.582,298.245,298.2825,3597.0
2021-08-16 13:50:00,318.73,318.73,318.52,318.53,200.0,298.3761,298.3761,298.1795,298.1889,200.0
2021-08-16 13:55:00,318.57,318.83,318.57,318.83,454.0,298.2263,298.4697,298.2263,298.4697,454.0
2021-08-16 14:00:00,318.73,318.91,318.67,318.91,1205.0,298.3761,298.5446,298.3199,298.5446,1205.0
2021-08-16 14:05:00,318.89,319.0,318.65,318.99,2923.0,298.5259,298.6289,298.3012,298.6195,2923.0
2021-08-16 14:10:00,318.84,318.96,318.81,318.81,800.0,298.4791,298.5914,298.451,298.451,800.0
2021-08-16 14:15:00,318.87,318.87,318.29,318.29,4822.0,298.5072,298.5072,297.9642,297.9642,4822.0
2021-08-16 14:20:00,318.43,318.43,318.14,318.21,700.0,298.0953,298.0953,297.8238,297.8893,700.0
2021-08-16 14:25:00,318.12,318.31,318.04,318.31,1330.0,297.8051,297.9829,297.7302,297.9829,1330.0
2021-08-16 14:30:00,318.31,318.33,318.1,318.33,1607.0,297.9829,298.0016,297.7863,298.0016,1607.0
2021-08-16 14:35:00,318.3,318.3,318.19,318.19,2166.0,297.9736,297.9736,297.8706,297.8706,2166.0
2021-08-16 14:40:00,317.99,318.22,317.99,318.18,1482.0,297.6834,297.8987,297.6834,297.8612,1482.0
2021-08-16 14:45:00,318.1,318.39,318.09,318.39,1100.0,297.7863,298.0578,297.777,298.0578,1100.0
2021-08-16 14:50:00,318.5,318.59,318.49,318.56,700.0,298.1608,298.245,298.1514,298.217,700.0
2021-08-16 14:55:00,318.6,318.62,318.38,318.5,2021.0,298.2544,298.2731,298.0484,298.1608,2021.0
2021-08-16 15:00:00,318.52,318.52,318.52,318.52,366.0,298.1795,298.1795,298.1795,298.1795,366.0
2021-08-16 15:05:00,318.32,318.38,318.19,318.19,900.0,297.9923,298.0484,297.8706,297.8706,900.0
2021-08-16 15:10:00,318.2,318.39,318.18,318.18,1747.0,297.8799,298.0578,297.8612,297.8612,1747.0
2021-08-16 15:15:00,318.37,318.69,318.24,318.69,5811.0,298.0391,298.3387,297.9174,298.3387,5811.0
2021-08-16 15:20:00,318.83,318.95,318.71,318.71,600.0,298.4697,298.582,298.3574,298.3574,600.0
2021-08-16 15:25:00,318.48,318.48,318.26,318.32,1029.0,298.1421,298.1421,297.9361,297.9923,1029.0
2021-08-16 15:30:00,318.38,318.54,318.19,318.51,1994.0,298.0484,298.1982,297.8706,298.1701,1994.0
2021-08-16 15:35:00,318.46,318.53,318.3,318.3,3263.0,298.1233,298.1889,297.9736,297.9736,3263.0
2021-08-16 15:40:00,318.28,318.45,318.21,318.45,2706.0,297.9548,298.114,297.8893,298.114,2706.0
2021-08-16 15:45:00,318.5,318.55,318.33,318.51,2000.0,298.1608,298.2076,298.0016,298.1701,2000.0
2021-08-16 15:50:00,318.47,319.04,318.47,318.85,5316.0,298.1327,298.6663,298.1327,298.4884,5316.0
2021-08-16 15:55:00,318.91,319.55,318.91,319.37,21238.0,298.5446,299.1437,298.5446,298.9752,21238.0
2021-08-17 09:30:00,318.17,318.55,317.28,318.55,4038.0,297.8519,298.2076,297.0187,298.2076,4038.0
2021-08-17 09:35:00,318.17,318.27,317.8,318.11,2185.0,297.8519,297.9455,297.5055,297.7957,2185.0
2021-08-17 09:40:00,317.65,318.09,317.65,318.09,406.0,297.3651,297.777,297.3651,297.777,406.0
2021-08-17 09:45:00,317.81,317.81,317.45,317.46,600.0,297.5148,297.5148,297.1778,297.1872,600.0
2021-08-17 09:50:00,317.42,317.54,316.53,316.73,1500.0,297.1498,297.2621,296.3166,296.5038,1500.0
2021-08-17 09:55:00,316.5,316.52,315.99,315.99,1941.0,296.2885,296.3072,295.8111,295.8111,1941.0
2021-08-17 10:00:00,315.95,316.06,315.08,315.27,2250.0,295.7736,295.8766,294.9592,295.1371,2250.0
2021-08-17 10:05:00,315.35,315.38,314.42,315.19,10966.0,295.2119,295.24,294.3413,295.0622,10966.0
2021-08-17 10:10:00,315.0,315.75,315.0,315.63,6812.0,294.8843,295.5864,294.8843,295.4741,6812.0
2021-08-17 10:15:00,315.81,315.83,315.33,315.35,2439.0,295.6426,295.6613,295.1932,295.2119,2439.0
2021-08-17 10:20:00,315.29,315.45,315.22,315.22,922.0,295.1558,295.3056,295.0902,295.0902,922.0
2021-08-17 10:25:00,314.9,315.53,314.89,315.36,2520.0,294.7907,295.3804,294.7813,295.2213,2520.0
2021-08-17 10:30:00,315.51,315.51,314.56,314.65,2555.0,295.3617,295.3617,294.4724,294.5566,2555.0
2021-08-17 10:35:00,314.65,314.69,314.15,314.15,2321.0,294.5566,294.5941,294.0886,294.0886,2321.0
2021-08-17 10:40:00,313.94,314.93,313.94,314.8,2793.0,293.892,294.8188,293.892,294.6971,2793.0
2021-08-17 10:45:00,314.28,314.46,314.1,314.45,1916.0,294.2103,294.3788,294.0418,294.3694,1916.0
2021-08-17 10:50:00,314.63,314.92,314.63,314.8,731.0,294.5379,294.8094,294.5379,294.6971,731.0
2021-08-17 10:55:00,314.77,315.1,314.27,314.27,1667.0,294.669,294.9779,294.2009,294.2009,1667.0
2021-08-17 11:00:00,314.16,314.51,314.14,314.16,1770.0,294.0979,294.4256,294.0792,294.0979,1770.0
2021-08-17 11:05:00,314.15,314.55,314.06,314.55,800.0,294.0886,294.463,294.0043,294.463,800.0
2021-08-17 11:10:00,314.54,314.54,313.98,314.47,1800.0,294.4537,294.4537,293.9294,294.3881,1800.0
2021-08-17 11:15:00,314.11,314.31,314.1,314.3,953.0,294.0511,294.2384,294.0418,294.229,953.0
2021-08-17 11:20:00,314.44,314.63,314.21,314.29,1570.0,294.3601,294.5379,294.1447,294.2196,1570.0
2021-08-17 11:25:00,314.34,314.5,314.3,314.39,1300.0,294.2664,294.4162,294.229,294.3132,1300.0
2021-08-17 11:30:00,314.25,314.95,314.06,314.83,2315.0,294.1822,294.8375,294.0043,294.7251,2315.0
2021-08-17 11:35:00,314.72,314.72,314.71,314.72,100.0,294.6222,294.6222,294.6128,294.6222,100.0
2021-08-17 11:40:00,314.7,314.84,314.37,314.59,3546.0,294.6035,294.7345,294.2945,294.5005,3546.0
2021-08-17 11:45:00,314.81,314.86,314.48,314.84,2294.0,294.7064,294.7532,294.3975,294.7345,2294.0
2021-08-17 11:50:00,314.95,314.97,314.9,314.9,400.0,294.8375,294.8562,294.7907,294.7907,400.0
2021-08-17 11:55:00,314.58,314.73,314.49,314.61,1400.0,294.4911,294.6315,294.4069,294.5192,1400.0
2021-08-17 12:00:00,314.58,314.6,314.3,314.3,4074.0,294.4911,294.5098,294.229,294.229,4074.0
2021-08-17 12:05:00,314.49,314.57,314.18,314.25,3731.0,294.4069,294.4818,294.1167,294.1822,3731.0
2021-08-17 12:10:00,314.17,314.19,314.03,314.18,1101.0,294.1073,294.126,293.9762,294.1167,1101.0
2021-08-17 12:15:00,314.11,314.11,313.67,313.91,2450.0,294.0511,294.0511,293.6392,293.8639,2450.0
2021-08-17 12:20:00,314.13,314.28,314.05,314.14,1501.0,294.0699,294.2103,293.995,294.0792,1501.0
2021-08-17 12:25:00,314.15,314.29,314.14,314.29,1088.0,294.0886,294.2196,294.0792,294.2196,1088.0
2021-08-17 12:30:00,314.25,314.25,313.9,313.9,1755.0,294.1822,294.1822,293.8545,293.8545,1755.0
2021-08-17 12:35:00,313.51,313.71,313.14,313.14,800.0,293.4894,293.6767,293.1431,293.1431,800.0
2021-08-17 12:40:00,313.22,313.3,313.0,313.09,4186.0,293.218,293.2929,293.012,293.0963,4186.0
2021-08-17 12:45:00,313.16,313.17,312.45,312.5,14860.0,293.1618,293.1712,292.4971,292.5439,14860.0
2021-08-17 12:50:00,312.47,312.64,312.28,312.28,2295.0,292.5159,292.675,292.338,292.338,2295.0
2021-08-17 12:55:00,312.36,312.36,312.02,312.17,2788.0,292.4129,292.4129,292.0946,292.235,2788.0
2021-08-17 13:00:00,312.18,312.88,312.08,312.62,6985.0,292.2444,292.8997,292.1508,292.6563,6985.0
2021-08-17 13:05:00,312.64,312.85,312.59,312.68,2627.0,292.675,292.8716,292.6282,292.7124,2627.0
2021-08-17 13:10:00,312.59,313.03,312.58,312.94,1401.0,292.6282,293.0401,292.6188,292.9558,1401.0
2021-08-17 13:15:00,312.89,312.89,312.62,312.73,2703.0,292.909,292.909,292.6563,292.7593,2703.0
2021-08-17 13:20:00,312.62,312.62,312.39,312.49,2399.0,292.6563,292.6563,292.441,292.5346,2399.0
2021-08-17 13:25:00,312.62,313.0,312.51,313.0,4274.0,292.6563,293.012,292.5533,293.012,4274.0
2021-08-17 13:30:00,312.97,313.0,312.68,312.76,7669.0,292.9839,293.012,292.7124,292.7873,7669.0
2021-08-17 13:35:00,312.65,312.77,312.64,312.64,1005.0,292.6844,292.7967,292.675,292.675,1005.0
2021-08-17 13:40:00,312.56,312.63,312.1,312.16,13931.0,292.6001,292.6656,292.1695,292.2257,13931.0
2021-08-17 13:45:00,312.16,312.27,311.97,312.1,29454.0,292.2257,292.3286,292.0478,292.1695,29454.0
2021-08-17 13:50:00,312.1,312.7,312.05,312.35,16318.0,292.1695,292.7312,292.1227,292.4035,16318.0
2021-08-17 13:55:00,312.61,312.79,312.49,312.79,5610.0,292.6469,292.8154,292.5346,292.8154,5610.0
2021-08-17 14:00:00,313.03,313.23,312.95,313.23,2810.0,293.0401,293.2273,292.9652,293.2273,2810.0
2021-08-17 14:05:00,313.35,313.47,312.89,313.15,3010.0,293.3397,293.452,292.909,293.1524,3010.0
2021-08-17 14:10:00,313.1,313.23,312.99,313.03,2084.0,293.1056,293.2273,293.0027,293.0401,2084.0
2021-08-17 14:15:00,313.23,313.33,313.08,313.08,1830.0,293.2273,293.3209,293.0869,293.0869,1830.0
2021-08-17 14:20:00,313.13,313.14,312.54,312.75,3214.0,293.1337,293.1431,292.5814,292.778,3214.0
2021-08-17 14:25:00,312.92,312.93,312.39,312.39,2713.0,292.9371,292.9465,292.441,292.441,2713.0
2021-08-17 14:30:00,312.32,312.53,312.19,312.37,3547.0,292.3754,292.572,292.2537,292.4222,3547.0
2021-08-17 14:35:00,312.31,312.32,312.09,312.32,2873.0,292.3661,292.3754,292.1601,292.3754,2873.0
2021-08-17 14:40:00,312.28,312.5,312.24,312.36,4011.0,292.338,292.5439,292.3005,292.4129,4011.0
2021-08-17 14:45:00,312.38,312.83,312.33,312.83,5554.0,292.4316,292.8529,292.3848,292.8529,5554.0
2021-08-17 14:50:00,312.85,313.08,312.61,312.61,2841.0,292.8716,293.0869,292.6469,292.6469,2841.0
2021-08-17 14:55:00,312.76,313.15,312.66,313.0,2062.0,292.7873,293.1524,292.6937,293.012,2062.0
2021-08-17 15:00:00,313.01,313.3,312.78,313.28,4946.0,293.0214,293.2929,292.8061,293.2741,4946.0
2021-08-17 15:05:00,313.32,313.33,313.16,313.25,3367.0,293.3116,293.3209,293.1618,293.246,3367.0
2021-08-17 15:10:00,313.31,313.42,313.13,313.16,3800.0,293.3022,293.4052,293.1337,293.1618,3800.0
2021-08-17 15:15:00,313.11,313.21,312.92,313.04,2502.0,293.115,293.2086,292.9371,293.0495,2502.0
2021-08-17 15:20:00,313.04,313.04,312.78,312.85,4419.0,293.0495,293.0495,292.8061,292.8716,4419.0
2021-08-17 15:25:00,312.83,313.17,312.76,313.12,4592.0,292.8529,293.1712,292.7873,293.1243,4592.0
2021-08-17 15:30:00,313.23,313.54,313.15,313.54,4033.0,293.2273,293.5175,293.1524,293.5175,4033.0
2021-08-17 15:35:00,313.46,313.55,313.25,313.34,5449.0,293.4426,293.5269,293.246,293.3303,5449.0
2021-08-17 15:40:00,313.19,313.21,312.86,313.15,7158.0,293.1899,293.2086,292.881,293.1524,7158.0
2021-08-17 15:45:00,313.13,313.26,312.84,313.01,8313.0,293.1337,293.2554,292.8622,293.0214,8313.0
2021-08-17 15:50:00,313.09,313.58,313.01,313.29,13599.0,293.0963,293.555,293.0214,293.2835,13599.0
2021-08-17 15:55:00,313.35,313.55,313.04,313.38,43692.0,293.3397,293.5269,293.0495,293.3677,43692.0
2021-08-18 09:30:00,312.43,312.43,311.96,312.27,4388.0,292.4784,292.4784,292.0384,292.3286,4388.0
2021-08-18 09:35:00,312.49,312.95,312.17,312.17,1349.0,292.5346,292.9652,292.235,292.235,1349.0
2021-08-18 09:40:00,312.77,313.67,312.77,313.67,2000.0,292.7967,293.6392,292.7967,293.6392,2000.0
2021-08-18 09:45:00,313.28,313.35,313.03,313.09,1756.0,293.2741,293.3397,293.0401,293.0963,1756.0
2021-08-18 09:50:00,313.1,313.26,312.29,312.93,6362.0,293.1056,293.2554,292.3474,292.9465,6362.0
2021-08-18 09:55:00,312.94,313.15,312.8,312.94,909.0,292.9558,293.1524,292.8248,292.9558,909.0
2021-08-18 10:00:00,312.93,313.09,312.51,313.05,2035.0,292.9465,293.0963,292.5533,293.0588,2035.0
2021-08-18 10:05:00,313.08,313.1,312.59,312.67,2700.0,293.0869,293.1056,292.6282,292.7031,2700.0
2021-08-18 10:10:00,312.75,313.7,312.75,313.69,3379.0,292.778,293.6673,292.778,293.6579,3379.0
2021-08-18 10:15:00,313.59,313.72,313.15,313.63,2500.0,293.5643,293.686,293.1524,293.6018,2500.0
2021-08-18 10:20:00,313.63,313.63,313.28,313.31,2298.0,293.6018,293.6018,293.2741,293.3022,2298.0
2021-08-18 10:25:00,313.28,313.45,312.91,312.92,2267.0,293.2741,293.4333,292.9278,292.9371,2267.0
2021-08-18 10:30:00,312.84,313.4,312.6,313.07,12409.0,292.8622,293.3865,292.6376,293.0775,12409.0
2021-08-18 10:35:00,312.91,312.99,312.57,312.71,5054.0,292.9278,293.0027,292.6095,292.7405,5054.0
2021-08-18 10:40:00,312.56,312.69,312.36,312.6,2464.0,292.6001,292.7218,292.4129,292.6376,2464.0
2021-08-18 10:45:00,312.46,312.58,311.63,311.63,4800.0,292.5065,292.6188,291.7295,291.7295,4800.0
2021-08-18 10:50:00,311.65,312.51,311.65,311.96,5243.0,291.7482,292.5533,291.7482,292.0384,5243.0
2021-08-18 10:55:00,311.95,312.01,311.66,311.79,2972.0,292.0291,292.0852,291.7576,291.8793,2972.0
2021-08-18 11:00:00,311.64,311.91,311.64,311.76,3119.0,291.7389,291.9916,291.7389,291.8512,3119.0
2021-08-18 11:05:00,311.74,311.93,311.63,311.85,2650.0,291.8325,292.0103,291.7295,291.9355,2650.0
2021-08-18 11:10:00,311.86,312.11,311.68,311.69,2000.0,291.9448,292.1788,291.7763,291.7857,2000.0
2021-08-18 11:15:00,311.71,311.91,311.41,311.87,3284.0,291.8044,291.9916,291.5235,291.9542,3284.0
2021-08-18 11:20:00,311.99,312.28,311.99,312.28,1227.0,292.0665,292.338,292.0665,292.338,1227.0
2021-08-18 11:25:00,312.18,312.37,312.12,312.37,10800.0,292.2444,292.4222,292.1882,292.4222,10800.0
2021-08-18 11:30:00,312.11,312.66,312.11,312.65,1600.0,292.1788,292.6937,292.1788,292.6844,1600.0
2021-08-18 11:35:00,312.76,313.21,312.69,313.13,2196.0,292.7873,293.2086,292.7218,293.1337,2196.0
2021-08-18 11:40:00,313.13,313.24,312.94,313.0,1724.0,293.1337,293.2367,292.9558,293.012,1724.0
2021-08-18 11:45:00,313.0,313.33,313.0,313.2,6327.0,293.012,293.3209,293.012,293.1992,6327.0
2021-08-18 11:50:00,313.27,313.59,313.25,313.47,2930.0,293.2648,293.5643,293.246,293.452,2930.0
2021-08-18 11:55:00,313.39,313.54,313.26,313.37,2400.0,293.3771,293.5175,293.2554,293.3584,2400.0
2021-08-18 12:00:00,313.31,313.47,313.31,313.43,2569.0,293.3022,293.452,293.3022,293.4146,2569.0
2021-08-18 12:05:00,313.43,313.64,313.43,313.64,2078.0,293.4146,293.6111,293.4146,293.6111,2078.0
2021-08-18 12:10:00,313.47,313.99,313.42,313.88,2563.0,293.452,293.9388,293.4052,293.8358,2563.0
2021-08-18 12:15:00,313.92,313.92,313.59,313.59,625.0,293.8733,293.8733,293.5643,293.5643,625.0
2021-08-18 12:20:00,313.67,313.69,313.38,313.48,1793.0,293.6392,293.6579,293.3677,293.4614,1793.0
2021-08-18 12:25:00,313.43,313.44,313.17,313.32,2187.0,293.4146,293.4239,293.1712,293.3116,2187.0
2021-08-18 12:30:00,313.37,313.47,313.14,313.44,3706.0,293.3584,293.452,293.1431,293.4239,3706.0
2021-08-18 12:35:00,313.4,313.43,313.3,313.32,1000.0,293.3865,293.4146,293.2929,293.3116,1000.0
2021-08-18 12:40:00,313.27,313.44,313.25,313.37,1793.0,293.2648,293.4239,293.246,293.3584,1793.0
2021-08-18 12:45:00,313.38,313.53,313.37,313.47,1600.0,293.3677,293.5082,293.3584,293.452,1600.0
2021-08-18 12:50:00,313.53,313.54,313.4,313.51,901.0,293.5082,293.5175,293.3865,293.4894,901.0
2021-08-18 12:55:00,313.43,313.62,313.43,313.59,1919.0,293.4146,293.5924,293.4146,293.5643,1919.0
2021-08-18 13:00:00,313.68,313.69,313.57,313.6,1141.0,293.6486,293.6579,293.5456,293.5737,1141.0
2021-08-18 13:05:00,313.61,314.02,313.61,314.02,871.0,293.5831,293.9669,293.5831,293.9669,871.0
2021-08-18 13:10:00,313.87,313.94,313.81,313.94,300.0,293.8265,293.892,293.7703,293.892,300.0
2021-08-18 13:15:00,313.9,313.97,313.78,313.97,800.0,293.8545,293.9201,293.7422,293.9201,800.0
2021-08-18 13:20:00,313.94,314.0,313.83,313.83,700.0,293.892,293.9482,293.789,293.789,700.0
2021-08-18 13:25:00,313.68,313.71,313.65,313.69,901.0,293.6486,293.6767,293.6205,293.6579,901.0
2021-08-18 13:30:00,313.83,313.98,313.69,313.69,1010.0,293.789,293.9294,293.6579,293.6579,1010.0
2021-08-18 13:35:00,313.9,314.16,313.9,314.16,800.0,293.8545,294.0979,293.8545,294.0979,800.0
2021-08-18 13:40:00,314.18,314.34,314.17,314.34,826.0,294.1167,294.2664,294.1073,294.2664,826.0
2021-08-18 13:45:00,314.33,314.63,314.33,314.63,904.0,294.2571,294.5379,294.2571,294.5379,904.0
2021-08-18 13:50:00,314.67,314.68,314.52,314.57,1195.0,294.5754,294.5847,294.4349,294.4818,1195.0
2021-08-18 13:55:00,314.74,314.78,314.62,314.62,380.0,294.6409,294.6783,294.5286,294.5286,380.0
2021-08-18 14:00:00,314.57,314.93,314.56,314.93,1200.0,294.4818,294.8188,294.4724,294.8188,1200.0
2021-08-18 14:05:00,315.09,315.12,314.98,314.99,1400.0,294.9685,294.9966,294.8656,294.8749,1400.0
2021-08-18 14:10:00,314.9,315.04,314.17,314.17,3609.0,294.7907,294.9217,294.1073,294.1073,3609.0
2021-08-18 14:15:00,314.24,314.57,314.01,314.49,20020.0,294.1728,294.4818,293.9575,294.4069,20020.0
2021-08-18 14:20:00,314.52,314.67,314.5,314.63,900.0,294.4349,294.5754,294.4162,294.5379,900.0
2021-08-18 14:25:00,314.81,315.58,314.81,315.58,3512.0,294.7064,295.4273,294.7064,295.4273,3512.0
2021-08-18 14:30:00,315.39,315.53,315.08,315.23,1646.0,295.2494,295.3804,294.9592,295.0996,1646.0
2021-08-18 14:35:00,315.38,315.49,315.17,315.32,600.0,295.24,295.343,295.0434,295.1839,600.0
2021-08-18 14:40:00,315.14,315.14,314.91,314.91,6413.0,295.0154,295.0154,294.8,294.8,6413.0
2021-08-18 14:45:00,314.85,314.87,314.79,314.86,600.0,294.7439,294.7626,294.6877,294.7532,600.0
2021-08-18 14:50:00,314.81,314.93,314.74,314.93,600.0,294.7064,294.8188,294.6409,294.8188,600.0
2021-08-18 14:55:00,314.94,315.05,314.94,315.04,600.0,294.8281,294.9311,294.8281,294.9217,600.0
2021-08-18 15:00:00,314.96,314.96,314.64,314.64,904.0,294.8468,294.8468,294.5473,294.5473,904.0
2021-08-18 15:05:00,314.58,314.78,314.58,314.68,1086.0,294.4911,294.6783,294.4911,294.5847,1086.0
2021-08-18 15:10:00,314.55,314.82,314.55,314.72,2042.0,294.463,294.7158,294.463,294.6222,2042.0
2021-08-18 15:15:00,314.78,314.89,314.69,314.76,807.0,294.6783,294.7813,294.5941,294.6596,807.0
2021-08-18 15:20:00,314.8,314.8,314.49,314.5,1026.0,294.6971,294.6971,294.4069,294.4162,1026.0
2021-08-18 15:25:00,314.42,314.82,314.32,314.67,5242.0,294.3413,294.7158,294.2477,294.5754,5242.0
2021-08-18 15:30:00,314.37,314.48,314.0,314.0,3799.0,294.2945,294.3975,293.9482,293.9482,3799.0
2021-08-18 15:35:00,313.88,313.99,313.45,313.8,4182.0,293.8358,293.9388,293.4333,293.7609,4182.0
2021-08-18 15:40:00,314.02,314.44,314.02,314.44,2100.0,293.9669,294.3601,293.9669,294.3601,2100.0
2021-08-18 15:45:00,314.5,314.61,313.51,313.78,4438.0,294.4162,294.5192,293.4894,293.7422,4438.0
2021-08-18 15:50:00,313.54,313.91,313.54,313.86,8154.0,293.5175,293.8639,293.5175,293.8171,8154.0
2021-08-18 15:55:00,313.71,313.89,312.54,312.58,20162.0,293.6767,293.8452,292.5814,292.6188,20162.0
2021-08-19 09:30:00,310.43,311.57,308.98,311.57,8787.0,290.6061,291.6733,289.2487,291.6733,8787.0
2021-08-19 09:35:00,311.49,312.54,311.47,312.07,2300.0,291.5984,292.5814,291.5797,292.1414,2300.0
2021-08-19 09:40:00,311.53,311.86,311.53,311.86,868.0,291.6359,291.9448,291.6359,291.9448,868.0
2021-08-19 09:45:00,311.94,312.8,311.94,312.79,1203.0,292.0197,292.8248,292.0197,292.8154,1203.0
2021-08-19 09:50:00,313.35,313.36,312.89,313.25,921.0,293.3397,293.349,292.909,293.246,921.0
2021-08-19 09:55:00,313.07,313.09,312.84,312.84,500.0,293.0775,293.0963,292.8622,292.8622,500.0
2021-08-19 10:00:00,312.98,313.28,312.98,313.14,1453.0,292.9933,293.2741,292.9933,293.1431,1453.0
2021-08-19 10:05:00,313.03,313.11,312.55,312.68,5404.0,293.0401,293.115,292.5907,292.7124,5404.0
2021-08-19 10:10:00,312.82,313.89,312.52,313.61,11693.0,292.8435,293.8452,292.5627,293.5831,11693.0
2021-08-19 10:15:00,313.61,314.12,313.54,313.95,7340.0,293.5831,294.0605,293.5175,293.9013,7340.0
2021-08-19 10:20:00,314.4,314.4,314.04,314.15,2378.0,294.3226,294.3226,293.9856,294.0886,2378.0
2021-08-19 10:25:00,313.69,313.7,313.19,313.34,1108.0,293.6579,293.6673,293.1899,293.3303,1108.0
2021-08-19 10:30:00,313.34,313.34,312.61,312.73,741.0,293.3303,293.3303,292.6469,292.7593,741.0
2021-08-19 10:35:00,312.31,312.48,311.83,311.88,1200.0,292.3661,292.5252,291.9167,291.9635,1200.0
2021-08-19 10:40:00,311.38,311.59,310.92,310.92,2462.0,291.4955,291.6921,291.0648,291.0648,2462.0
2021-08-19 10:45:00,310.97,311.18,310.88,311.18,1200.0,291.1116,291.3082,291.0274,291.3082,1200.0
2021-08-19 10:50:00,311.25,312.34,311.25,312.34,1249.0,291.3738,292.3942,291.3738,292.3942,1249.0
2021-08-19 10:55:00,312.58,312.83,312.57,312.81,425.0,292.6188,292.8529,292.6095,292.8341,425.0
2021-08-19 11:00:00,312.99,312.99,312.16,312.82,1600.0,293.0027,293.0027,292.2257,292.8435,1600.0
2021-08-19 11:05:00,312.75,313.09,312.75,312.96,2810.0,292.778,293.0963,292.778,292.9746,2810.0
2021-08-19 11:10:00,313.3,313.37,312.95,313.25,2936.0,293.2929,293.3584,292.9652,293.246,2936.0
2021-08-19 11:15:00,313.36,313.58,312.75,312.78,2500.0,293.349,293.555,292.778,292.8061,2500.0
2021-08-19 11:20:00,313.07,314.14,313.05,314.14,18753.0,293.0775,294.0792,293.0588,294.0792,18753.0
2021-08-19 11:25:00,314.05,314.26,313.74,314.22,25629.0,293.995,294.1915,293.7048,294.1541,25629.0
2021-08-19 11:30:00,314.2,315.4,314.19,314.56,37413.0,294.1354,295.2587,294.126,294.4724,37413.0
2021-08-19 11:35:00,314.75,314.82,314.3,314.6,2800.0,294.6503,294.7158,294.229,294.5098,2800.0
2021-08-19 11:40:00,314.73,316.22,314.71,315.98,3300.0,294.6315,296.0264,294.6128,295.8017,3300.0
2021-08-19 11:45:00,315.96,317.07,315.96,316.74,7285.0,295.783,296.8221,295.783,296.5132,7285.0
2021-08-19 11:50:00,316.7,318.27,316.7,317.94,24627.0,296.4757,297.9455,296.4757,297.6365,24627.0
2021-08-19 11:55:00,317.94,318.02,317.07,317.78,9706.0,297.6365,297.7114,296.8221,297.4868,9706.0
2021-08-19 12:00:00,317.58,317.8,317.1,317.11,5127.0,297.2995,297.5055,296.8502,296.8595,5127.0
2021-08-19 12:05:00,317.13,317.13,316.28,316.6,2709.0,296.8783,296.8783,296.0826,296.3821,2709.0
2021-08-19 12:10:00,316.19,316.52,316.12,316.22,3102.0,295.9983,296.3072,295.9328,296.0264,3102.0
2021-08-19 12:15:00,316.17,316.42,316.05,316.42,2801.0,295.9796,296.2136,295.8672,296.2136,2801.0
2021-08-19 12:20:00,316.29,316.37,315.99,315.99,1401.0,296.0919,296.1668,295.8111,295.8111,1401.0
2021-08-19 12:25:00,316.06,316.21,316.05,316.21,375.0,295.8766,296.017,295.8672,296.017,375.0
2021-08-19 12:30:00,316.13,316.31,315.75,315.86,1050.0,295.9421,296.1106,295.5864,295.6894,1050.0
2021-08-19 12:35:00,315.75,316.09,315.7,316.08,2300.0,295.5864,295.9047,295.5396,295.8953,2300.0
2021-08-19 12:40:00,316.07,316.99,315.9,316.95,20995.0,295.886,296.7472,295.7268,296.7098,20995.0
2021-08-19 12:45:00,316.96,317.16,316.02,316.37,40170.0,296.7191,296.9064,295.8392,296.1668,40170.0
2021-08-19 12:50:00,316.32,316.92,316.07,316.56,10068.0,296.12,296.6817,295.886,296.3447,10068.0
2021-08-19 12:55:00,316.55,316.57,316.44,316.44,790.0,296.3353,296.354,296.2323,296.2323,790.0
2021-08-19 13:00:00,316.52,316.52,316.15,316.15,1100.0,296.3072,296.3072,295.9609,295.9609,1100.0
2021-08-19 13:05:00,316.04,316.04,315.39,315.49,4531.0,295.8579,295.8579,295.2494,295.343,4531.0
2021-08-19 13:10:00,315.56,315.89,315.47,315.47,2335.0,295.4085,295.7175,295.3243,295.3243,2335.0
2021-08-19 13:15:00,315.41,315.5,315.41,315.5,200.0,295.2681,295.3524,295.2681,295.3524,200.0
2021-08-19 13:20:00,315.61,315.64,315.08,315.2,1906.0,295.4553,295.4834,294.9592,295.0715,1906.0
2021-08-19 13:25:00,315.18,315.29,314.59,314.59,2288.0,295.0528,295.1558,294.5005,294.5005,2288.0
2021-08-19 13:30:00,314.41,314.41,313.81,314.0,2238.0,294.332,294.332,293.7703,293.9482,2238.0
2021-08-19 13:35:00,314.0,314.05,313.9,314.05,848.0,293.9482,293.995,293.8545,293.995,848.0
2021-08-19 13:40:00,314.11,314.48,314.1,314.17,1502.0,294.0511,294.3975,294.0418,294.1073,1502.0
2021-08-19 13:45:00,314.22,314.31,313.95,314.07,1942.0,294.1541,294.2384,293.9013,294.0137,1942.0
2021-08-19 13:50:00,314.31,314.35,313.88,313.89,800.0,294.2384,294.2758,293.8358,293.8452,800.0
2021-08-19 13:55:00,313.77,313.77,313.49,313.5,1460.0,293.7328,293.7328,293.4707,293.4801,1460.0
2021-08-19 14:00:00,313.57,313.57,313.46,313.46,900.0,293.5456,293.5456,293.4426,293.4426,900.0
2021-08-19 14:05:00,313.44,313.79,313.35,313.63,2006.0,293.4239,293.7516,293.3397,293.6018,2006.0
2021-08-19 14:10:00,313.56,313.81,313.42,313.7,600.0,293.5363,293.7703,293.4052,293.6673,600.0
2021-08-19 14:15:00,313.6,313.83,313.56,313.77,900.0,293.5737,293.789,293.5363,293.7328,900.0
2021-08-19 14:20:00,313.71,314.03,313.61,314.03,2544.0,293.6767,293.9762,293.5831,293.9762,2544.0
2021-08-19 14:25:00,314.11,314.25,313.57,313.57,1903.0,294.0511,294.1822,293.5456,293.5456,1903.0
2021-08-19 14:30:00,313.43,313.43,312.92,313.17,1968.0,293.4146,293.4146,292.9371,293.1712,1968.0
2021-08-19 14:35:00,313.7,314.09,313.7,314.09,1580.0,293.6673,294.0324,293.6673,294.0324,1580.0
2021-08-19 14:40:00,313.79,313.88,313.67,313.87,1920.0,293.7516,293.8358,293.6392,293.8265,1920.0
2021-08-19 14:45:00,313.68,313.96,313.64,313.96,900.0,293.6486,293.9107,293.6111,293.9107,900.0
2021-08-19 14:50:00,313.88,314.64,313.62,314.5,2192.0,293.8358,294.5473,293.5924,294.4162,2192.0
2021-08-19 14:55:00,314.71,314.77,314.45,314.45,1100.0,294.6128,294.669,294.3694,294.3694,1100.0
2021-08-19 15:00:00,314.95,315.09,314.84,314.9,1501.0,294.8375,294.9685,294.7345,294.7907,1501.0
2021-08-19 15:05:00,314.87,314.9,314.55,314.8,1550.0,294.7626,294.7907,294.463,294.6971,1550.0
2021-08-19 15:10:00,314.78,314.99,314.56,314.71,2072.0,294.6783,294.8749,294.4724,294.6128,2072.0
2021-08-19 15:15:00,314.49,315.03,314.44,315.03,1601.0,294.4069,294.9124,294.3601,294.9124,1601.0
2021-08-19 15:20:00,315.04,315.29,315.04,315.21,700.0,294.9217,295.1558,294.9217,295.0809,700.0
2021-08-19 15:25:00,315.11,315.53,315.04,315.24,3133.0,294.9873,295.3804,294.9217,295.109,3133.0
2021-08-19 15:30:00,315.12,315.75,315.12,315.75,5902.0,294.9966,295.5864,294.9966,295.5864,5902.0
2021-08-19 15:35:00,315.72,316.04,315.4,315.4,4403.0,295.5583,295.8579,295.2587,295.2587,4403.0
2021-08-19 15:40:00,315.53,315.53,314.82,315.4,2276.0,295.3804,295.3804,294.7158,295.2587,2276.0
2021-08-19 15:45:00,315.16,315.16,314.38,314.58,4617.0,295.0341,295.0341,294.3039,294.4911,4617.0
2021-08-19 15:50:00,314.75,315.06,314.32,314.68,8854.0,294.6503,294.9405,294.2477,294.5847,8854.0
2021-08-19 15:55:00,314.64,315.16,314.22,314.6,37647.0,294.5473,295.0341,294.1541,294.5098,37647.0
2021-08-20 09:30:00,314.36,314.63,314.36,314.63,9609.0,294.2852,294.5379,294.2852,294.5379,9609.0
2021-08-20 09:35:00,314.8,315.61,314.68,315.61,500.0,294.6971,295.4553,294.5847,295.4553,500.0
2021-08-20 09:40:00,315.87,315.87,315.01,315.39,1201.0,295.6987,295.6987,294.8937,295.2494,1201.0
2021-08-20 09:45:00,316.16,316.16,316.15,316.16,196.0,295.9702,295.9702,295.9609,295.9702,196.0
2021-08-20 09:50:00,316.44,316.87,316.0,316.4,2054.0,296.2323,296.6349,295.8204,296.1949,2054.0
2021-08-20 09:55:00,316.5,316.62,316.33,316.33,600.0,296.2885,296.4008,296.1294,296.1294,600.0
2021-08-20 10:00:00,316.35,316.61,316.34,316.61,401.0,296.1481,296.3915,296.1387,296.3915,401.0
2021-08-20 10:05:00,316.89,316.89,315.77,315.77,1050.0,296.6536,296.6536,295.6051,295.6051,1050.0
2021-08-20 10:10:00,316.09,316.12,315.38,315.43,1500.0,295.9047,295.9328,295.24,295.2868,1500.0
2021-08-20 10:15:00,315.05,315.32,314.73,315.3,2641.0,294.9311,295.1839,294.6315,295.1651,2641.0
2021-08-20 10:20:00,315.56,315.56,315.28,315.38,300.0,295.4085,295.4085,295.1464,295.24,300.0
2021-08-20 10:25:00,314.98,314.98,314.59,314.94,1011.0,294.8656,294.8656,294.5005,294.8281,1011.0
2021-08-20 10:30:00,314.99,315.28,314.86,314.86,743.0,294.8749,295.1464,294.7532,294.7532,743.0
2021-08-20 10:35:00,315.02,315.63,315.02,315.25,2146.0,294.903,295.4741,294.903,295.1183,2146.0
2021-08-20 10:40:00,315.17,315.68,315.0,315.51,2700.0,295.0434,295.5209,294.8843,295.3617,2700.0
2021-08-20 10:45:00,315.66,315.79,315.66,315.67,1100.0,295.5021,295.6238,295.5021,295.5115,1100.0
2021-08-20 10:50:00,315.35,315.44,315.28,315.38,1013.0,295.2119,295.2962,295.1464,295.24,1013.0
2021-08-20 10:55:00,315.15,315.44,315.05,315.05,1310.0,295.0247,295.2962,294.9311,294.9311,1310.0
2021-08-20 11:00:00,315.35,315.53,315.31,315.31,700.0,295.2119,295.3804,295.1745,295.1745,700.0
2021-08-20 11:05:00,315.41,315.51,315.34,315.34,1600.0,295.2681,295.3617,295.2026,295.2026,1600.0
2021-08-20 11:10:00,315.57,315.58,315.31,315.31,2900.0,295.4179,295.4273,295.1745,295.1745,2900.0
2021-08-20 11:15:00,315.19,315.51,315.19,315.22,1436.0,295.0622,295.3617,295.0622,295.0902,1436.0
2021-08-20 11:20:00,315.45,315.54,315.33,315.42,1200.0,295.3056,295.3898,295.1932,295.2775,1200.0
2021-08-20 11:25:00,315.54,315.55,314.96,314.96,2364.0,295.3898,295.3992,294.8468,294.8468,2364.0
2021-08-20 11:30:00,314.98,315.59,314.98,315.59,1300.0,294.8656,295.4366,294.8656,295.4366,1300.0
2021-08-20 11:35:00,315.56,315.56,315.49,315.56,775.0,295.4085,295.4085,295.343,295.4085,775.0
2021-08-20 11:40:00,315.64,315.82,315.43,315.63,800.0,295.4834,295.6519,295.2868,295.4741,800.0
2021-08-20 11:45:00,315.79,315.91,315.73,315.91,611.0,295.6238,295.7362,295.5677,295.7362,611.0
2021-08-20 11:50:00,316.01,316.04,315.62,315.95,2044.0,295.8298,295.8579,295.4647,295.7736,2044.0
2021-08-20 11:55:00,315.93,316.01,315.85,316.01,1055.0,295.7549,295.8298,295.68,295.8298,1055.0
2021-08-20 12:00:00,316.0,316.35,316.0,316.35,900.0,295.8204,296.1481,295.8204,296.1481,900.0
2021-08-20 12:05:00,316.08,316.16,316.08,316.16,347.0,295.8953,295.9702,295.8953,295.9702,347.0
2021-08-20 12:10:00,316.05,316.14,315.94,315.99,802.0,295.8672,295.9515,295.7643,295.8111,802.0
2021-08-20 12:15:00,315.84,315.93,315.81,315.85,801.0,295.6707,295.7549,295.6426,295.68,801.0
2021-08-20 12:20:00,315.88,316.04,315.79,316.04,898.0,295.7081,295.8579,295.6238,295.8579,898.0
2021-08-20 12:25:00,316.1,316.28,316.06,316.28,606.0,295.914,296.0826,295.8766,296.0826,606.0
2021-08-20 12:30:00,316.25,316.25,316.11,316.2,400.0,296.0545,296.0545,295.9234,296.0077,400.0
2021-08-20 12:35:00,316.25,316.31,316.23,316.31,400.0,296.0545,296.1106,296.0357,296.1106,400.0
2021-08-20 12:40:00,316.31,316.46,316.3,316.39,1200.0,296.1106,296.2511,296.1013,296.1855,1200.0
2021-08-20 12:45:00,316.56,316.7,316.55,316.63,920.0,296.3447,296.4757,296.3353,296.4102,920.0
2021-08-20 12:50:00,316.54,316.71,316.49,316.7,1900.0,296.3259,296.4851,296.2791,296.4757,1900.0
2021-08-20 12:55:00,316.73,316.99,316.73,316.94,1600.0,296.5038,296.7472,296.5038,296.7004,1600.0
2021-08-20 13:00:00,317.02,317.33,316.94,317.33,2129.0,296.7753,297.0655,296.7004,297.0655,2129.0
2021-08-20 13:05:00,317.25,317.51,317.25,317.51,2215.0,296.9906,297.234,296.9906,297.234,2215.0
2021-08-20 13:10:00,317.56,317.63,317.51,317.56,1800.0,297.2808,297.3463,297.234,297.2808,1800.0
2021-08-20 13:15:00,317.52,317.54,317.29,317.34,3200.0,297.2434,297.2621,297.0281,297.0749,3200.0
2021-08-20 13:20:00,317.31,317.32,317.01,317.01,613.0,297.0468,297.0561,296.7659,296.7659,613.0
2021-08-20 13:25:00,316.89,316.98,316.51,316.51,1558.0,296.6536,296.7379,296.2979,296.2979,1558.0
2021-08-20 13:30:00,316.59,316.59,316.54,316.55,200.0,296.3728,296.3728,296.3259,296.3353,200.0
2021-08-20 13:35:00,316.45,316.59,316.34,316.34,925.0,296.2417,296.3728,296.1387,296.1387,925.0
2021-08-20 13:40:00,316.33,316.53,316.33,316.47,806.0,296.1294,296.3166,296.1294,296.2604,806.0
2021-08-20 13:45:00,316.51,316.51,316.13,316.18,3243.0,296.2979,296.2979,295.9421,295.9889,3243.0
2021-08-20 13:50:00,316.17,316.28,316.05,316.07,1300.0,295.9796,296.0826,295.8672,295.886,1300.0
2021-08-20 13:55:00,316.03,316.03,315.79,315.79,550.0,295.8485,295.8485,295.6238,295.6238,550.0
2021-08-20 14:00:00,315.93,316.14,315.84,315.84,692.0,295.7549,295.9515,295.6707,295.6707,692.0
2021-08-20 14:05:00,316.2,316.22,316.05,316.07,700.0,296.0077,296.0264,295.8672,295.886,700.0
2021-08-20 14:10:00,316.17,316.32,316.14,316.14,605.0,295.9796,296.12,295.9515,295.9515,605.0
2021-08-20 14:15:00,316.12,316.38,316.07,316.22,1033.0,295.9328,296.1762,295.886,296.0264,1033.0
2021-08-20 14:20:00,316.05,316.07,315.55,315.59,1412.0,295.8672,295.886,295.3992,295.4366,1412.0
2021-08-20 14:25:00,315.58,315.78,315.58,315.69,1052.0,295.4273,295.6145,295.4273,295.5302,1052.0
2021-08-20 14:30:00,315.71,315.82,315.5,315.58,1001.0,295.549,295.6519,295.3524,295.4273,1001.0
2021-08-20 14:35:00,315.5,315.6,315.38,315.51,1127.0,295.3524,295.446,295.24,295.3617,1127.0
2021-08-20 14:40:00,315.61,315.76,315.46,315.62,700.0,295.4553,295.5958,295.3149,295.4647,700.0
2021-08-20 14:45:00,315.45,315.45,315.14,315.28,1709.0,295.3056,295.3056,295.0154,295.1464,1709.0
2021-08-20 14:50:00,315.25,315.31,315.17,315.17,500.0,295.1183,295.1745,295.0434,295.0434,500.0
2021-08-20 14:55:00,315.28,315.28,315.18,315.25,695.0,295.1464,295.1464,295.0528,295.1183,695.0
2021-08-20 15:00:00,315.27,315.52,315.26,315.39,1000.0,295.1371,295.3711,295.1277,295.2494,1000.0
2021-08-20 15:05:00,315.33,315.55,315.33,315.41,1002.0,295.1932,295.3992,295.1932,295.2681,1002.0
2021-08-20 15:10:00,315.5,315.67,315.45,315.67,600.0,295.3524,295.5115,295.3056,295.5115,600.0
2021-08-20 15:15:00,315.6,315.72,315.53,315.71,2100.0,295.446,295.5583,295.3804,295.549,2100.0
2021-08-20 15:20:00,315.62,315.79,315.57,315.79,1631.0,295.4647,295.6238,295.4179,295.6238,1631.0
2021-08-20 15:25:00,315.59,315.85,315.52,315.79,3580.0,295.4366,295.68,295.3711,295.6238,3580.0
2021-08-20 15:30:00,315.78,315.81,315.62,315.66,3872.0,295.6145,295.6426,295.4647,295.5021,3872.0
2021-08-20 15:35:00,315.69,315.75,315.36,315.5,2490.0,295.5302,295.5864,295.2213,295.3524,2490.0
2021-08-20 15:40:00,315.47,315.79,315.28,315.74,2334.0,295.3243,295.6238,295.1464,295.577,2334.0
2021-08-20 15:45:00,315.68,315.9,315.52,315.52,3101.0,295.5209,295.7268,295.3711,295.3711,3101.0
2021-08-20 15:50:00,315.66,315.66,315.34,315.53,5224.0,295.5021,295.5021,295.2026,295.3804,5224.0
2021-08-20 15:55:00,315.65,315.65,315.03,315.05,18918.0,295.4928,295.4928,294.9124,294.9311,18918.0
2021-08-23 09:30:00,316.65,318.37,316.65,318.0,9024.0,296.4289,298.0391,296.4289,297.6927,9024.0
2021-08-23 09:35:00,316.51,316.74,316.26,316.74,900.0,296.2979,296.5132,296.0638,296.5132,900.0
2021-08-23 09:40:00,316.38,316.5,316.38,316.5,200.0,296.1762,296.2885,296.1762,296.2885,200.0
2021-08-23 09:45:00,316.01,316.43,316.01,316.43,200.0,295.8298,296.223,295.8298,296.223,200.0
2021-08-23 09:50:00,316.33,316.33,315.21,316.22,1000.0,296.1294,296.1294,295.0809,296.0264,1000.0
2021-08-23 09:55:00,315.32,315.67,315.32,315.67,423.0,295.1839,295.5115,295.1839,295.5115,423.0
2021-08-23 10:00:00,315.45,315.87,315.19,315.33,1213.0,295.3056,295.6987,295.0622,295.1932,1213.0
2021-08-23 10:05:00,315.72,316.49,315.7,316.49,1921.0,295.5583,296.2791,295.5396,296.2791,1921.0
2021-08-23 10:10:00,316.66,317.09,316.51,316.53,2650.0,296.4383,296.8408,296.2979,296.3166,2650.0
2021-08-23 10:15:00,316.65,316.91,316.45,316.75,1495.0,296.4289,296.6723,296.2417,296.5225,1495.0
2021-08-23 10:20:00,316.44,316.8,316.44,316.56,1478.0,296.2323,296.5693,296.2323,296.3447,1478.0
2021-08-23 10:25:00,316.62,316.78,316.49,316.78,500.0,296.4008,296.5506,296.2791,296.5506,500.0
2021-08-23 10:30:00,316.76,316.76,316.19,316.31,2083.0,296.5319,296.5319,295.9983,296.1106,2083.0
2021-08-23 10:35:00,316.15,316.87,315.86,316.87,2423.0,295.9609,296.6349,295.6894,296.6349,2423.0
2021-08-23 10:40:00,316.89,316.97,316.46,316.46,5789.0,296.6536,296.7285,296.2511,296.2511,5789.0
2021-08-23 10:45:00,316.7,317.02,316.62,316.81,1700.0,296.4757,296.7753,296.4008,296.5787,1700.0
2021-08-23 10:50:00,316.8,317.26,316.8,317.24,700.0,296.5693,297.0,296.5693,296.9812,700.0
2021-08-23 10:55:00,317.09,317.68,317.09,317.68,2052.0,296.8408,297.3932,296.8408,297.3932,2052.0
2021-08-23 11:00:00,317.39,317.97,317.38,317.97,2100.0,297.1217,297.6646,297.1123,297.6646,2100.0
2021-08-23 11:05:00,317.83,318.12,317.81,318.12,1536.0,297.5336,297.8051,297.5148,297.8051,1536.0
2021-08-23 11:10:00,318.14,318.16,317.51,317.53,3100.0,297.8238,297.8425,297.234,297.2527,3100.0
2021-08-23 11:15:00,317.56,317.7,317.45,317.64,900.0,297.2808,297.4119,297.1778,297.3557,900.0
2021-08-23 11:20:00,317.61,317.61,317.24,317.34,400.0,297.3276,297.3276,296.9812,297.0749,400.0
2021-08-23 11:25:00,317.05,317.05,316.7,316.85,1203.0,296.8034,296.8034,296.4757,296.6162,1203.0
2021-08-23 11:30:00,316.97,317.19,316.97,317.02,840.0,296.7285,296.9344,296.7285,296.7753,840.0
2021-08-23 11:35:00,317.16,317.26,316.93,317.26,2201.0,296.9064,297.0,296.691,297.0,2201.0
2021-08-23 11:40:00,317.21,317.21,316.81,316.82,1900.0,296.9532,296.9532,296.5787,296.5881,1900.0
2021-08-23 11:45:00,317.0,317.0,316.23,316.23,709.0,296.7566,296.7566,296.0357,296.0357,709.0
2021-08-23 11:50:00,316.21,316.88,316.21,316.59,3104.0,296.017,296.6442,296.017,296.3728,3104.0
2021-08-23 11:55:00,316.54,316.61,316.54,316.61,200.0,296.3259,296.3915,296.3259,296.3915,200.0
2021-08-23 12:00:00,316.7,316.85,316.47,316.48,1200.0,296.4757,296.6162,296.2604,296.2698,1200.0
2021-08-23 12:05:00,316.31,316.65,316.22,316.65,5040.0,296.1106,296.4289,296.0264,296.4289,5040.0
2021-08-23 12:10:00,316.65,316.68,316.6,316.6,300.0,296.4289,296.457,296.3821,296.3821,300.0
2021-08-23 12:15:00,316.67,316.89,316.66,316.81,3827.0,296.4476,296.6536,296.4383,296.5787,3827.0
2021-08-23 12:20:00,316.84,316.84,316.68,316.83,938.0,296.6068,296.6068,296.457,296.5974,938.0
2021-08-23 12:25:00,316.45,316.98,316.45,316.66,2900.0,296.2417,296.7379,296.2417,296.4383,2900.0
2021-08-23 12:30:00,316.88,317.07,316.55,316.74,2400.0,296.6442,296.8221,296.3353,296.5132,2400.0
2021-08-23 12:35:00,316.71,316.71,316.53,316.53,200.0,296.4851,296.4851,296.3166,296.3166,200.0
2021-08-23 12:40:00,316.5,316.5,316.4,316.41,460.0,296.2885,296.2885,296.1949,296.2043,460.0
2021-08-23 12:45:00,316.46,316.53,316.32,316.32,1110.0,296.2511,296.3166,296.12,296.12,1110.0
2021-08-23 12:50:00,316.29,316.44,316.29,316.44,700.0,296.0919,296.2323,296.0919,296.2323,700.0
2021-08-23 12:55:00,316.54,316.78,316.54,316.78,600.0,296.3259,296.5506,296.3259,296.5506,600.0
2021-08-23 13:00:00,316.61,316.61,316.61,316.61,223.0,296.3915,296.3915,296.3915,296.3915,223.0
2021-08-23 13:05:00,316.71,316.81,316.49,316.69,1021.0,296.4851,296.5787,296.2791,296.4664,1021.0
2021-08-23 13:10:00,316.22,316.59,316.22,316.59,944.0,296.0264,296.3728,296.0264,296.3728,944.0
2021-08-23 13:15:00,316.47,316.67,316.35,316.35,1200.0,296.2604,296.4476,296.1481,296.1481,1200.0
2021-08-23 13:20:00,316.38,316.53,316.17,316.49,700.0,296.1762,296.3166,295.9796,296.2791,700.0
2021-08-23 13:25:00,316.36,316.36,315.8,315.94,965.0,296.1574,296.1574,295.6332,295.7643,965.0
2021-08-23 13:30:00,315.91,315.95,315.43,315.47,4101.0,295.7362,295.7736,295.2868,295.3243,4101.0
2021-08-23 13:35:00,315.43,315.43,315.3,315.3,200.0,295.2868,295.2868,295.1651,295.1651,200.0
2021-08-23 13:40:00,315.3,315.75,315.3,315.59,1800.0,295.1651,295.5864,295.1651,295.4366,1800.0
2021-08-23 13:45:00,315.42,315.53,315.42,315.53,502.0,295.2775,295.3804,295.2775,295.3804,502.0
2021-08-23 13:50:00,315.37,315.47,315.33,315.45,900.0,295.2307,295.3243,295.1932,295.3056,900.0
2021-08-23 13:55:00,315.48,315.74,315.48,315.57,641.0,295.3336,295.577,295.3336,295.4179,641.0
2021-08-23 14:00:00,315.64,315.93,315.59,315.85,1900.0,295.4834,295.7549,295.4366,295.68,1900.0
2021-08-23 14:05:00,315.77,315.94,315.77,315.94,1079.0,295.6051,295.7643,295.6051,295.7643,1079.0
2021-08-23 14:10:00,315.95,316.1,315.74,315.74,1840.0,295.7736,295.914,295.577,295.577,1840.0
2021-08-23 14:15:00,315.65,315.65,315.33,315.47,604.0,295.4928,295.4928,295.1932,295.3243,604.0
2021-08-23 14:20:00,315.5,315.5,315.12,315.12,900.0,295.3524,295.3524,294.9966,294.9966,900.0
2021-08-23 14:25:00,315.29,315.55,315.21,315.55,2869.0,295.1558,295.3992,295.0809,295.3992,2869.0
2021-08-23 14:30:00,315.52,315.76,315.38,315.38,1123.0,295.3711,295.5958,295.24,295.24,1123.0
2021-08-23 14:35:00,315.19,315.25,315.19,315.24,350.0,295.0622,295.1183,295.0622,295.109,350.0
2021-08-23 14:40:00,315.3,315.34,315.15,315.31,2500.0,295.1651,295.2026,295.0247,295.1745,2500.0
2021-08-23 14:45:00,315.25,315.26,314.76,314.88,8881.0,295.1183,295.1277,294.6596,294.772,8881.0
2021-08-23 14:50:00,314.85,315.1,314.81,315.03,3400.0,294.7439,294.9779,294.7064,294.9124,3400.0
2021-08-23 14:55:00,315.23,315.23,314.83,315.04,4230.0,295.0996,295.0996,294.7251,294.9217,4230.0
2021-08-23 15:00:00,315.01,315.16,314.96,315.16,5257.0,294.8937,295.0341,294.8468,295.0341,5257.0
2021-08-23 15:05:00,315.1,315.33,315.09,315.09,5392.0,294.9779,295.1932,294.9685,294.9685,5392.0
2021-08-23 15:10:00,315.06,315.13,314.87,314.87,3860.0,294.9405,295.006,294.7626,294.7626,3860.0
2021-08-23 15:15:00,314.75,315.03,314.75,314.97,3300.0,294.6503,294.9124,294.6503,294.8562,3300.0
2021-08-23 15:20:00,314.87,315.09,314.83,314.94,2563.0,294.7626,294.9685,294.7251,294.8281,2563.0
2021-08-23 15:25:00,314.96,315.07,314.85,315.02,4500.0,294.8468,294.9498,294.7439,294.903,4500.0
2021-08-23 15:30:00,315.02,315.11,314.92,315.11,3800.0,294.903,294.9873,294.8094,294.9873,3800.0
2021-08-23 15:35:00,315.19,315.23,314.95,314.96,6504.0,295.0622,295.0996,294.8375,294.8468,6504.0
2021-08-23 15:40:00,314.95,314.95,314.78,314.9,3300.0,294.8375,294.8375,294.6783,294.7907,3300.0
2021-08-23 15:45:00,314.89,315.04,314.82,314.98,3555.0,294.7813,294.9217,294.7158,294.8656,3555.0
2021-08-23 15:50:00,314.94,315.02,314.7,314.7,14114.0,294.8281,294.903,294.6035,294.6035,14114.0
2021-08-23 15:55:00,314.64,314.65,314.27,314.63,35180.0,294.5473,294.5566,294.2009,294.5379,35180.0
2021-08-24 09:30:00,315.14,317.79,314.37,317.09,5938.0,295.0154,297.4961,294.2945,296.8408,5938.0
2021-08-24 09:35:00,316.93,316.93,315.61,315.61,2378.0,296.691,296.691,295.4553,295.4553,2378.0
2021-08-24 09:40:00,316.2,316.52,315.78,316.52,2700.0,296.0077,296.3072,295.6145,296.3072,2700.0
2021-08-24 09:45:00,316.39,316.41,314.92,316.05,2668.0,296.1855,296.2043,294.8094,295.8672,2668.0
2021-08-24 09:50:00,316.36,316.49,316.04,316.16,1828.0,296.1574,296.2791,295.8579,295.9702,1828.0
2021-08-24 09:55:00,315.7,316.74,315.7,316.45,2045.0,295.5396,296.5132,295.5396,296.2417,2045.0
2021-08-24 10:00:00,316.55,316.8,316.55,316.74,801.0,296.3353,296.5693,296.3353,296.5132,801.0
2021-08-24 10:05:00,316.56,316.83,316.39,316.39,885.0,296.3447,296.5974,296.1855,296.1855,885.0
2021-08-24 10:10:00,316.47,316.82,316.23,316.78,1300.0,296.2604,296.5881,296.0357,296.5506,1300.0
2021-08-24 10:15:00,316.58,317.31,316.55,317.31,800.0,296.3634,297.0468,296.3353,297.0468,800.0
2021-08-24 10:20:00,317.13,317.44,316.98,316.99,2210.0,296.8783,297.1685,296.7379,296.7472,2210.0
2021-08-24 10:25:00,317.05,317.2,316.76,317.15,1201.0,296.8034,296.9438,296.5319,296.897,1201.0
2021-08-24 10:30:00,316.98,316.98,316.77,316.84,1425.0,296.7379,296.7379,296.5413,296.6068,1425.0
2021-08-24 10:35:00,316.97,317.0,316.6,316.77,1715.0,296.7285,296.7566,296.3821,296.5413,1715.0
2021-08-24 10:40:00,316.65,316.73,316.37,316.37,1320.0,296.4289,296.5038,296.1668,296.1668,1320.0
2021-08-24 10:45:00,316.51,316.74,316.5,316.67,900.0,296.2979,296.5132,296.2885,296.4476,900.0
2021-08-24 10:50:00,316.76,316.76,316.45,316.55,1636.0,296.5319,296.5319,296.2417,296.3353,1636.0
2021-08-24 10:55:00,316.31,316.69,316.31,316.59,1612.0,296.1106,296.4664,296.1106,296.3728,1612.0
2021-08-24 11:00:00,316.62,316.62,316.37,316.37,870.0,296.4008,296.4008,296.1668,296.1668,870.0
2021-08-24 11:05:00,316.41,316.57,316.34,316.47,982.0,296.2043,296.354,296.1387,296.2604,982.0
2021-08-24 11:10:00,316.66,316.85,316.66,316.77,600.0,296.4383,296.6162,296.4383,296.5413,600.0
2021-08-24 11:15:00,316.86,316.86,316.58,316.58,1130.0,296.6255,296.6255,296.3634,296.3634,1130.0
2021-08-24 11:20:00,316.56,316.78,316.56,316.68,1201.0,296.3447,296.5506,296.3447,296.457,1201.0
2021-08-24 11:25:00,316.92,317.05,316.83,317.05,400.0,296.6817,296.8034,296.5974,296.8034,400.0
2021-08-24 11:30:00,317.0,317.02,316.75,316.75,2253.0,296.7566,296.7753,296.5225,296.5225,2253.0
2021-08-24 11:35:00,316.99,317.27,316.87,316.87,636.0,296.7472,297.0093,296.6349,296.6349,636.0
2021-08-24 11:40:00,317.0,317.01,316.91,316.91,700.0,296.7566,296.7659,296.6723,296.6723,700.0
2021-08-24 11:45:00,317.12,317.42,316.97,317.42,802.0,296.8689,297.1498,296.7285,297.1498,802.0
2021-08-24 11:50:00,317.31,317.41,317.17,317.41,700.0,297.0468,297.1404,296.9157,297.1404,700.0
2021-08-24 11:55:00,317.35,317.35,317.27,317.27,300.0,297.0842,297.0842,297.0093,297.0093,300.0
2021-08-24 12:00:00,317.43,317.43,317.08,317.08,2103.0,297.1591,297.1591,296.8315,296.8315,2103.0
2021-08-24 12:05:00,316.95,317.0,316.91,316.91,609.0,296.7098,296.7566,296.6723,296.6723,609.0
2021-08-24 12:10:00,317.03,317.2,316.96,317.03,1570.0,296.7847,296.9438,296.7191,296.7847,1570.0
2021-08-24 12:15:00,316.95,316.95,316.78,316.91,1200.0,296.7098,296.7098,296.5506,296.6723,1200.0
2021-08-24 12:20:00,316.92,317.0,316.87,316.93,1700.0,296.6817,296.7566,296.6349,296.691,1700.0
2021-08-24 12:25:00,317.02,317.21,317.0,317.13,1961.0,296.7753,296.9532,296.7566,296.8783,1961.0
2021-08-24 12:30:00,317.27,317.36,317.13,317.36,1567.0,297.0093,297.0936,296.8783,297.0936,1567.0
2021-08-24 12:35:00,317.37,317.42,317.3,317.42,1300.0,297.1029,297.1498,297.0374,297.1498,1300.0
2021-08-24 12:40:00,317.32,317.46,317.29,317.4,828.0,297.0561,297.1872,297.0281,297.131,828.0
2021-08-24 12:45:00,317.4,317.6,317.37,317.6,1272.0,297.131,297.3183,297.1029,297.3183,1272.0
2021-08-24 12:50:00,317.54,317.54,317.37,317.37,1237.0,297.2621,297.2621,297.1029,297.1029,1237.0
2021-08-24 12:55:00,317.3,317.3,317.11,317.11,1180.0,297.0374,297.0374,296.8595,296.8595,1180.0
2021-08-24 13:00:00,317.24,317.29,317.16,317.29,1103.0,296.9812,297.0281,296.9064,297.0281,1103.0
2021-08-24 13:05:00,317.17,317.17,317.12,317.13,728.0,296.9157,296.9157,296.8689,296.8783,728.0
2021-08-24 13:10:00,317.3,317.3,317.0,317.18,3943.0,297.0374,297.0374,296.7566,296.9251,3943.0
2021-08-24 13:15:00,317.19,317.35,317.19,317.26,901.0,296.9344,297.0842,296.9344,297.0,901.0
2021-08-24 13:20:00,317.3,317.41,317.27,317.28,801.0,297.0374,297.1404,297.0093,297.0187,801.0
2021-08-24 13:25:00,317.42,317.42,316.92,317.1,5920.0,297.1498,297.1498,296.6817,296.8502,5920.0
2021-08-24 13:30:00,317.09,317.36,317.09,317.3,1000.0,296.8408,297.0936,296.8408,297.0374,1000.0
2021-08-24 13:35:00,317.25,317.41,317.2,317.2,901.0,296.9906,297.1404,296.9438,296.9438,901.0
2021-08-24 13:40:00,317.31,317.31,317.04,317.17,2468.0,297.0468,297.0468,296.794,296.9157,2468.0
2021-08-24 13:45:00,317.18,317.22,316.96,317.08,3126.0,296.9251,296.9625,296.7191,296.8315,3126.0
2021-08-24 13:50:00,317.22,317.22,317.08,317.21,2970.0,296.9625,296.9625,296.8315,296.9532,2970.0
2021-08-24 13:55:00,317.11,317.24,317.07,317.08,1504.0,296.8595,296.9812,296.8221,296.8315,1504.0
2021-08-24 14:00:00,317.22,317.56,317.16,317.56,3341.0,296.9625,297.2808,296.9064,297.2808,3341.0
2021-08-24 14:05:00,317.42,317.48,317.26,317.37,1600.0,297.1498,297.2059,297.0,297.1029,1600.0
2021-08-24 14:10:00,317.42,317.42,317.24,317.24,1116.0,297.1498,297.1498,296.9812,296.9812,1116.0
2021-08-24 14:15:00,317.27,317.39,316.98,317.07,2725.0,297.0093,297.1217,296.7379,296.8221,2725.0
2021-08-24 14:20:00,317.18,317.23,316.94,317.2,2076.0,296.9251,296.9719,296.7004,296.9438,2076.0
2021-08-24 14:25:00,317.48,317.49,317.1,317.1,1503.0,297.2059,297.2153,296.8502,296.8502,1503.0
2021-08-24 14:30:00,317.06,317.14,316.97,317.03,2518.0,296.8127,296.8876,296.7285,296.7847,2518.0
2021-08-24 14:35:00,317.03,317.11,316.97,316.97,1100.0,296.7847,296.8595,296.7285,296.7285,1100.0
2021-08-24 14:40:00,317.05,317.06,316.93,316.94,1693.0,296.8034,296.8127,296.691,296.7004,1693.0
2021-08-24 14:45:00,316.9,317.08,316.89,316.95,2798.0,296.663,296.8315,296.6536,296.7098,2798.0
2021-08-24 14:50:00,317.05,317.1,317.02,317.04,500.0,296.8034,296.8502,296.7753,296.794,500.0
2021-08-24 14:55:00,317.05,317.05,316.55,316.66,4151.0,296.8034,296.8034,296.3353,296.4383,4151.0
2021-08-24 15:00:00,316.63,316.64,316.3,316.31,2114.0,296.4102,296.4196,296.1013,296.1106,2114.0
2021-08-24 15:05:00,316.36,316.4,316.32,316.4,2103.0,296.1574,296.1949,296.12,296.1949,2103.0
2021-08-24 15:10:00,316.34,316.45,316.14,316.44,2742.0,296.1387,296.2417,295.9515,296.2323,2742.0
2021-08-24 15:15:00,316.55,316.67,316.41,316.52,1967.0,296.3353,296.4476,296.2043,296.3072,1967.0
2021-08-24 15:20:00,316.4,316.44,316.33,316.44,1922.0,296.1949,296.2323,296.1294,296.2323,1922.0
2021-08-24 15:25:00,316.32,316.32,316.09,316.09,1500.0,296.12,296.12,295.9047,295.9047,1500.0
2021-08-24 15:30:00,315.78,316.25,315.78,316.25,3642.0,295.6145,296.0545,295.6145,296.0545,3642.0
2021-08-24 15:35:00,316.18,316.19,315.96,316.0,2100.0,295.9889,295.9983,295.783,295.8204,2100.0
2021-08-24 15:40:00,315.97,316.24,315.97,316.13,3320.0,295.7923,296.0451,295.7923,295.9421,3320.0
2021-08-24 15:45:00,316.24,316.24,316.08,316.19,4772.0,296.0451,296.0451,295.8953,295.9983,4772.0
2021-08-24 15:50:00,316.25,316.52,316.17,316.2,9285.0,296.0545,296.3072,295.9796,296.0077,9285.0
2021-08-24 15:55:00,316.21,316.5,316.17,316.5,17883.0,296.017,296.2885,295.9796,296.2885,17883.0
2021-08-25 09:30:00,316.71,316.89,315.42,316.55,5092.0,296.4851,296.6536,295.2775,296.3353,5092.0
2021-08-25 09:35:00,316.49,316.49,316.48,316.49,100.0,296.2791,296.2791,296.2698,296.2791,100.0
2021-08-25 09:40:00,316.67,317.47,316.6,317.47,1474.0,296.4476,297.1966,296.3821,297.1966,1474.0
2021-08-25 09:45:00,317.16,317.35,317.16,317.35,200.0,296.9064,297.0842,296.9064,297.0842,200.0
2021-08-25 09:50:00,317.35,317.35,316.96,317.08,1978.0,297.0842,297.0842,296.7191,296.8315,1978.0
2021-08-25 09:55:00,316.87,317.22,316.76,317.22,500.0,296.6349,296.9625,296.5319,296.9625,500.0
2021-08-25 10:00:00,317.26,317.66,317.26,317.52,911.0,297.0,297.3744,297.0,297.2434,911.0
2021-08-25 10:05:00,317.74,318.24,317.71,318.22,1586.0,297.4493,297.9174,297.4212,297.8987,1586.0
2021-08-25 10:10:00,318.22,318.92,318.21,318.63,3816.0,297.8987,298.554,297.8893,298.2825,3816.0
2021-08-25 10:15:00,318.71,318.74,318.39,318.47,1071.0,298.3574,298.3855,298.0578,298.1327,1071.0
2021-08-25 10:20:00,318.62,318.62,318.62,318.62,100.0,298.2731,298.2731,298.2731,298.2731,100.0
2021-08-25 10:25:00,318.73,318.73,318.73,318.73,100.0,298.3761,298.3761,298.3761,298.3761,100.0
2021-08-25 10:30:00,318.66,318.75,318.49,318.53,1564.0,298.3106,298.3948,298.1514,298.1889,1564.0
2021-08-25 10:35:00,318.71,319.11,318.71,319.11,500.0,298.3574,298.7318,298.3574,298.7318,500.0
2021-08-25 10:40:00,319.17,319.22,319.17,319.22,200.0,298.788,298.8348,298.788,298.8348,200.0
2021-08-25 10:45:00,319.28,319.68,318.96,319.17,1515.0,298.891,299.2654,298.5914,298.788,1515.0
2021-08-25 10:50:00,319.03,319.4,318.99,319.23,2550.0,298.6569,299.0033,298.6195,298.8442,2550.0
2021-08-25 10:55:00,318.9,318.9,318.85,318.85,200.0,298.5352,298.5352,298.4884,298.4884,200.0
2021-08-25 11:00:00,318.84,319.09,318.72,318.78,2064.0,298.4791,298.7131,298.3667,298.4229,2064.0
2021-08-25 11:05:00,318.67,318.84,318.67,318.84,700.0,298.3199,298.4791,298.3199,298.4791,700.0
2021-08-25 11:10:00,318.93,318.98,318.84,318.93,1200.0,298.5633,298.6101,298.4791,298.5633,1200.0
2021-08-25 11:15:00,318.93,319.06,318.93,319.06,400.0,298.5633,298.685,298.5633,298.685,400.0
2021-08-25 11:20:00,319.04,319.32,319.04,319.26,1000.0,298.6663,298.9284,298.6663,298.8723,1000.0
2021-08-25 11:25:00,319.25,319.25,318.99,319.03,1020.0,298.8629,298.8629,298.6195,298.6569,1020.0
2021-08-25 11:30:00,319.06,319.06,318.81,318.89,1417.0,298.685,298.685,298.451,298.5259,1417.0
2021-08-25 11:35:00,318.74,318.74,318.5,318.55,1491.0,298.3855,298.3855,298.1608,298.2076,1491.0
2021-08-25 11:40:00,318.47,318.75,318.47,318.72,3854.0,298.1327,298.3948,298.1327,298.3667,3854.0
2021-08-25 11:45:00,318.82,318.87,318.52,318.79,1300.0,298.4604,298.5072,298.1795,298.4323,1300.0
2021-08-25 11:50:00,318.81,318.89,318.62,318.77,600.0,298.451,298.5259,298.2731,298.4135,600.0
2021-08-25 11:55:00,319.28,319.28,319.27,319.28,100.0,298.891,298.891,298.8816,298.891,100.0
2021-08-25 12:00:00,319.33,319.5,319.33,319.5,300.0,298.9378,299.0969,298.9378,299.0969,300.0
2021-08-25 12:05:00,319.49,319.75,319.44,319.6,1700.0,299.0876,299.331,299.0408,299.1905,1700.0
2021-08-25 12:10:00,319.63,319.66,319.56,319.56,777.0,299.2186,299.2467,299.1531,299.1531,777.0
2021-08-25 12:15:00,319.79,319.98,319.79,319.98,600.0,299.3684,299.5463,299.3684,299.5463,600.0
2021-08-25 12:20:00,320.0,320.25,320.0,320.02,2126.0,299.565,299.799,299.565,299.5837,2126.0
2021-08-25 12:25:00,320.06,320.08,319.8,319.91,1963.0,299.6212,299.6399,299.3778,299.4807,1963.0
2021-08-25 12:30:00,319.78,319.79,319.59,319.59,942.0,299.359,299.3684,299.1812,299.1812,942.0
2021-08-25 12:35:00,319.56,319.7,319.56,319.68,700.0,299.1531,299.2842,299.1531,299.2654,700.0
2021-08-25 12:40:00,319.56,319.56,319.0,319.02,4345.0,299.1531,299.1531,298.6289,298.6476,4345.0
2021-08-25 12:45:00,319.02,319.07,318.96,318.98,7500.0,298.6476,298.6944,298.5914,298.6101,7500.0
2021-08-25 12:50:00,318.99,319.07,318.99,319.05,630.0,298.6195,298.6944,298.6195,298.6757,630.0
2021-08-25 12:55:00,319.03,319.08,318.81,318.81,1314.0,298.6569,298.7037,298.451,298.451,1314.0
2021-08-25 13:00:00,318.85,318.89,318.8,318.8,900.0,298.4884,298.5259,298.4416,298.4416,900.0
2021-08-25 13:05:00,319.0,319.11,318.87,319.0,2300.0,298.6289,298.7318,298.5072,298.6289,2300.0
2021-08-25 13:10:00,319.0,319.13,318.86,318.93,7590.0,298.6289,298.7506,298.4978,298.5633,7590.0
2021-08-25 13:15:00,318.96,318.96,318.88,318.88,1349.0,298.5914,298.5914,298.5165,298.5165,1349.0
2021-08-25 13:20:00,318.84,318.97,318.84,318.85,1000.0,298.4791,298.6008,298.4791,298.4884,1000.0
2021-08-25 13:25:00,318.76,318.81,318.68,318.76,1100.0,298.4042,298.451,298.3293,298.4042,1100.0
2021-08-25 13:30:00,318.82,318.97,318.77,318.86,3230.0,298.4604,298.6008,298.4135,298.4978,3230.0
2021-08-25 13:35:00,318.89,318.95,318.76,318.89,2513.0,298.5259,298.582,298.4042,298.5259,2513.0
2021-08-25 13:40:00,318.84,319.0,318.84,318.89,1999.0,298.4791,298.6289,298.4791,298.5259,1999.0
2021-08-25 13:45:00,318.82,318.91,318.82,318.91,649.0,298.4604,298.5446,298.4604,298.5446,649.0
2021-08-25 13:50:00,318.89,319.03,318.86,318.86,2020.0,298.5259,298.6569,298.4978,298.4978,2020.0
2021-08-25 13:55:00,318.82,318.82,318.81,318.81,200.0,298.4604,298.4604,298.451,298.451,200.0
2021-08-25 14:00:00,318.81,318.83,318.47,318.5,2730.0,298.451,298.4697,298.1327,298.1608,2730.0
2021-08-25 14:05:00,318.52,318.93,318.48,318.83,5412.0,298.1795,298.5633,298.1421,298.4697,5412.0
2021-08-25 14:10:00,318.91,319.46,318.91,319.46,1200.0,298.5446,299.0595,298.5446,299.0595,1200.0
2021-08-25 14:15:00,319.36,319.42,319.24,319.4,1011.0,298.9659,299.022,298.8535,299.0033,1011.0
2021-08-25 14:20:00,319.37,319.37,319.37,319.37,200.0,298.9752,298.9752,298.9752,298.9752,200.0
2021-08-25 14:25:00,319.39,319.57,319.37,319.56,1300.0,298.994,299.1625,298.9752,299.1531,1300.0
2021-08-25 14:30:00,319.55,319.64,319.54,319.64,700.0,299.1437,299.228,299.1344,299.228,700.0
2021-08-25 14:35:00,319.61,319.61,319.18,319.36,2451.0,299.1999,299.1999,298.7974,298.9659,2451.0
2021-08-25 14:40:00,319.3,319.3,319.04,319.04,2321.0,298.9097,298.9097,298.6663,298.6663,2321.0
2021-08-25 14:45:00,319.11,319.11,318.82,318.95,2300.0,298.7318,298.7318,298.4604,298.582,2300.0
2021-08-25 14:50:00,318.9,318.99,318.87,318.87,843.0,298.5352,298.6195,298.5072,298.5072,843.0
2021-08-25 14:55:00,318.98,319.08,318.96,318.96,914.0,298.6101,298.7037,298.5914,298.5914,914.0
2021-08-25 15:00:00,319.0,319.0,318.84,318.92,1244.0,298.6289,298.6289,298.4791,298.554,1244.0
2021-08-25 15:05:00,318.98,319.09,318.82,318.82,2759.0,298.6101,298.7131,298.4604,298.4604,2759.0
2021-08-25 15:10:00,318.99,319.05,318.9,319.03,1180.0,298.6195,298.6757,298.5352,298.6569,1180.0
2021-08-25 15:15:00,319.04,319.05,318.98,319.03,535.0,298.6663,298.6757,298.6101,298.6569,535.0
2021-08-25 15:20:00,319.07,319.07,318.7,318.73,1201.0,298.6944,298.6944,298.348,298.3761,1201.0
2021-08-25 15:25:00,318.7,318.97,318.7,318.89,1526.0,298.348,298.6008,298.348,298.5259,1526.0
2021-08-25 15:30:00,318.97,319.21,318.93,319.21,1300.0,298.6008,298.8254,298.5633,298.8254,1300.0
2021-08-25 15:35:00,319.26,319.4,319.2,319.2,2755.0,298.8723,299.0033,298.8161,298.8161,2755.0
2021-08-25 15:40:00,319.18,319.35,319.03,319.32,3079.0,298.7974,298.9565,298.6569,298.9284,3079.0
2021-08-25 15:45:00,319.36,319.4,319.15,319.28,6460.0,298.9659,299.0033,298.7693,298.891,6460.0
2021-08-25 15:50:00,319.4,319.42,319.23,319.41,6503.0,299.0033,299.022,298.8442,299.0127,6503.0
2021-08-25 15:55:00,319.42,319.7,319.32,319.45,16969.0,299.022,299.2842,298.9284,299.0501,16969.0
2021-08-26 09:30:00,319.78,319.78,318.73,319.13,4052.0,299.359,299.359,298.3761,298.7506,4052.0
2021-08-26 09:35:00,319.67,319.67,318.94,319.51,500.0,299.2561,299.2561,298.5727,299.1063,500.0
2021-08-26 09:40:00,319.22,319.77,319.22,319.53,2932.0,298.8348,299.3497,298.8348,299.125,2932.0
2021-08-26 09:45:00,318.39,319.69,318.39,319.69,1295.0,298.0578,299.2748,298.0578,299.2748,1295.0
2021-08-26 09:50:00,320.0,320.63,320.0,320.54,1983.0,299.565,300.1548,299.565,300.0705,1983.0
2021-08-26 09:55:00,320.2,320.57,320.14,320.14,2134.0,299.7522,300.0986,299.6961,299.6961,2134.0
2021-08-26 10:00:00,320.48,320.53,319.53,319.53,2022.0,300.0143,300.0612,299.125,299.125,2022.0
2021-08-26 10:05:00,319.44,319.56,319.26,319.56,900.0,299.0408,299.1531,298.8723,299.1531,900.0
2021-08-26 10:10:00,319.41,320.23,319.4,319.79,5400.0,299.0127,299.7803,299.0033,299.3684,5400.0
2021-08-26 10:15:00,319.8,319.84,319.53,319.72,1400.0,299.3778,299.4152,299.125,299.3029,1400.0
2021-08-26 10:20:00,319.74,319.83,319.57,319.83,1556.0,299.3216,299.4059,299.1625,299.4059,1556.0
2021-08-26 10:25:00,319.67,319.78,318.84,319.06,1300.0,299.2561,299.359,298.4791,298.685,1300.0
2021-08-26 10:30:00,319.41,319.46,319.06,319.24,2333.0,299.0127,299.0595,298.685,298.8535,2333.0
2021-08-26 10:35:00,319.37,319.66,319.18,319.21,1558.0,298.9752,299.2467,298.7974,298.8254,1558.0
2021-08-26 10:40:00,319.36,319.36,318.86,319.07,1047.0,298.9659,298.9659,298.4978,298.6944,1047.0
2021-08-26 10:45:00,319.21,319.65,319.2,319.36,1147.0,298.8254,299.2373,298.8161,298.9659,1147.0
2021-08-26 10:50:00,319.36,319.52,319.07,319.07,5836.0,298.9659,299.1156,298.6944,298.6944,5836.0
2021-08-26 10:55:00,319.16,319.71,319.16,319.62,4488.0,298.7786,299.2935,298.7786,299.2093,4488.0
2021-08-26 11:00:00,319.62,319.78,319.26,319.43,2400.0,299.2093,299.359,298.8723,299.0314,2400.0
2021-08-26 11:05:00,319.53,320.21,319.52,320.21,2097.0,299.125,299.7616,299.1156,299.7616,2097.0
2021-08-26 11:10:00,320.13,320.19,320.03,320.19,3100.0,299.6867,299.7429,299.5931,299.7429,3100.0
2021-08-26 11:15:00,320.34,320.5,320.34,320.43,1600.0,299.8833,300.0331,299.8833,299.9675,1600.0
2021-08-26 11:20:00,320.43,320.48,319.84,319.84,2802.0,299.9675,300.0143,299.4152,299.4152,2802.0
2021-08-26 11:25:00,319.78,319.89,319.28,319.28,12811.0,299.359,299.462,298.891,298.891,12811.0
2021-08-26 11:30:00,319.32,319.37,319.05,319.09,3686.0,298.9284,298.9752,298.6757,298.7131,3686.0
2021-08-26 11:35:00,319.09,319.64,319.09,319.64,2123.0,298.7131,299.228,298.7131,299.228,2123.0
2021-08-26 11:40:00,319.54,319.74,319.24,319.33,1500.0,299.1344,299.3216,298.8535,298.9378,1500.0
2021-08-26 11:45:00,319.33,319.45,318.89,318.97,3605.0,298.9378,299.0501,298.5259,298.6008,3605.0
2021-08-26 11:50:00,318.87,319.04,318.87,318.88,400.0,298.5072,298.6663,298.5072,298.5165,400.0
2021-08-26 11:55:00,319.0,319.31,318.96,319.12,1300.0,298.6289,298.9191,298.5914,298.7412,1300.0
2021-08-26 12:00:00,319.06,319.32,319.01,319.3,1900.0,298.685,298.9284,298.6382,298.9097,1900.0
2021-08-26 12:05:00,319.27,319.27,319.0,319.05,2900.0,298.8816,298.8816,298.6289,298.6757,2900.0
2021-08-26 12:10:00,319.0,319.2,318.99,319.19,1125.0,298.6289,298.8161,298.6195,298.8067,1125.0
2021-08-26 12:15:00,319.12,319.35,319.08,319.24,900.0,298.7412,298.9565,298.7037,298.8535,900.0
2021-08-26 12:20:00,319.28,319.47,319.19,319.34,1200.0,298.891,299.0688,298.8067,298.9471,1200.0
2021-08-26 12:25:00,319.44,319.44,319.11,319.31,2200.0,299.0408,299.0408,298.7318,298.9191,2200.0
2021-08-26 12:30:00,319.32,319.33,318.97,318.98,1700.0,298.9284,298.9378,298.6008,298.6101,1700.0
2021-08-26 12:35:00,319.14,319.37,319.08,319.08,772.0,298.7599,298.9752,298.7037,298.7037,772.0
2021-08-26 12:40:00,319.21,319.35,319.21,319.35,1265.0,298.8254,298.9565,298.8254,298.9565,1265.0
2021-08-26 12:45:00,319.34,319.53,319.34,319.53,1909.0,298.9471,299.125,298.9471,299.125,1909.0
2021-08-26 12:50:00,319.51,319.57,319.06,319.15,1497.0,299.1063,299.1625,298.685,298.7693,1497.0
2021-08-26 12:55:00,319.11,319.26,318.9,319.26,1957.0,298.7318,298.8723,298.5352,298.8723,1957.0
2021-08-26 13:00:00,319.18,319.39,319.1,319.35,1725.0,298.7974,298.994,298.7225,298.9565,1725.0
2021-08-26 13:05:00,319.23,319.42,319.15,319.15,1157.0,298.8442,299.022,298.7693,298.7693,1157.0
2021-08-26 13:10:00,319.18,319.48,319.17,319.48,2917.0,298.7974,299.0782,298.788,299.0782,2917.0
2021-08-26 13:15:00,319.53,319.53,319.19,319.19,1103.0,299.125,299.125,298.8067,298.8067,1103.0
2021-08-26 13:20:00,319.18,319.18,318.61,318.65,1900.0,298.7974,298.7974,298.2638,298.3012,1900.0
2021-08-26 13:25:00,318.73,318.79,318.44,318.53,3803.0,298.3761,298.4323,298.1046,298.1889,3803.0
2021-08-26 13:30:00,318.61,318.68,318.42,318.55,8188.0,298.2638,298.3293,298.0859,298.2076,8188.0
2021-08-26 13:35:00,318.69,319.19,318.69,319.19,1598.0,298.3387,298.8067,298.3387,298.8067,1598.0
2021-08-26 13:40:00,319.19,319.24,319.11,319.24,500.0,298.8067,298.8535,298.7318,298.8535,500.0
2021-08-26 13:45:00,319.23,319.23,318.83,318.91,1393.0,298.8442,298.8442,298.4697,298.5446,1393.0
2021-08-26 13:50:00,319.04,319.04,318.74,318.92,1491.0,298.6663,298.6663,298.3855,298.554,1491.0
2021-08-26 13:55:00,318.85,319.09,318.84,319.03,859.0,298.4884,298.7131,298.4791,298.6569,859.0
2021-08-26 14:00:00,319.04,319.17,318.98,319.17,800.0,298.6663,298.788,298.6101,298.788,800.0
2021-08-26 14:05:00,319.17,319.17,318.86,318.86,2050.0,298.788,298.788,298.4978,298.4978,2050.0
2021-08-26 14:10:00,318.98,319.04,318.86,319.03,1704.0,298.6101,298.6663,298.4978,298.6569,1704.0
2021-08-26 14:15:00,319.01,319.22,319.01,319.11,1018.0,298.6382,298.8348,298.6382,298.7318,1018.0
2021-08-26 14:20:00,319.09,319.53,319.08,319.53,1328.0,298.7131,299.125,298.7037,299.125,1328.0
2021-08-26 14:25:00,319.32,319.44,319.31,319.4,1569.0,298.9284,299.0408,298.9191,299.0033,1569.0
2021-08-26 14:30:00,319.32,319.59,319.32,319.43,1191.0,298.9284,299.1812,298.9284,299.0314,1191.0
2021-08-26 14:35:00,319.46,319.75,319.41,319.75,1730.0,299.0595,299.331,299.0127,299.331,1730.0
2021-08-26 14:40:00,319.79,319.84,319.54,319.62,1832.0,299.3684,299.4152,299.1344,299.2093,1832.0
2021-08-26 14:45:00,319.79,320.05,319.59,319.59,5564.0,299.3684,299.6118,299.1812,299.1812,5564.0
2021-08-26 14:50:00,319.53,319.73,319.42,319.62,3332.0,299.125,299.3122,299.022,299.2093,3332.0
2021-08-26 14:55:00,319.9,319.9,319.42,319.42,1500.0,299.4714,299.4714,299.022,299.022,1500.0
2021-08-26 15:00:00,319.48,319.74,319.47,319.74,2745.0,299.0782,299.3216,299.0688,299.3216,2745.0
2021-08-26 15:05:00,319.64,319.64,319.33,319.49,2819.0,299.228,299.228,298.9378,299.0876,2819.0
2021-08-26 15:10:00,319.46,319.58,319.39,319.58,1535.0,299.0595,299.1718,298.994,299.1718,1535.0
2021-08-26 15:15:00,319.53,320.08,319.44,320.08,2724.0,299.125,299.6399,299.0408,299.6399,2724.0
2021-08-26 15:20:00,319.98,320.01,319.84,319.97,2330.0,299.5463,299.5744,299.4152,299.5369,2330.0
2021-08-26 15:25:00,319.93,320.02,319.71,319.98,3217.0,299.4995,299.5837,299.2935,299.5463,3217.0
2021-08-26 15:30:00,319.97,320.07,319.62,319.78,4019.0,299.5369,299.6305,299.2093,299.359,4019.0
2021-08-26 15:35:00,319.89,320.04,319.56,319.56,2181.0,299.462,299.6024,299.1531,299.1531,2181.0
2021-08-26 15:40:00,319.65,319.86,319.49,319.52,3978.0,299.2373,299.4339,299.0876,299.1156,3978.0
2021-08-26 15:45:00,319.49,319.61,319.4,319.57,3716.0,299.0876,299.1999,299.0033,299.1625,3716.0
2021-08-26 15:50:00,319.61,320.1,319.61,320.09,9544.0,299.1999,299.6586,299.1999,299.6492,9544.0
2021-08-26 15:55:00,320.03,320.36,319.69,319.8,21975.0,299.5931,299.902,299.2748,299.3778,21975.0
2021-08-27 09:30:00,321.68,322.2,321.5,321.79,5479.0,301.1377,301.6245,300.9692,301.2407,5479.0
2021-08-27 09:35:00,322.04,322.27,321.97,322.27,800.0,301.4747,301.69,301.4092,301.69,800.0
2021-08-27 09:40:00,322.27,322.58,322.27,322.46,800.0,301.69,301.9802,301.69,301.8679,800.0
2021-08-27 09:45:00,322.38,322.82,322.3,322.51,1723.0,301.793,302.2049,301.7181,301.9147,1723.0
2021-08-27 09:50:00,322.22,322.37,322.21,322.37,200.0,301.6432,301.7836,301.6339,301.7836,200.0
2021-08-27 09:55:00,322.4,322.48,322.02,322.22,3310.0,301.8117,301.8866,301.456,301.6432,3310.0
2021-08-27 10:00:00,321.99,322.21,321.6,322.08,3020.0,301.4279,301.6339,301.0628,301.5122,3020.0
2021-08-27 10:05:00,322.48,322.75,322.12,322.75,1143.0,301.8866,302.1394,301.5496,302.1394,1143.0
2021-08-27 10:10:00,322.68,322.91,322.6,322.63,4694.0,302.0739,302.2892,301.999,302.027,4694.0
2021-08-27 10:15:00,322.58,322.63,322.06,322.27,1852.0,301.9802,302.027,301.4934,301.69,1852.0
2021-08-27 10:20:00,322.45,322.48,321.99,322.01,4976.0,301.8585,301.8866,301.4279,301.4466,4976.0
2021-08-27 10:25:00,322.0,322.06,321.62,321.68,3636.0,301.4373,301.4934,301.0815,301.1377,3636.0
2021-08-27 10:30:00,321.56,321.9,321.37,321.37,2505.0,301.0254,301.3437,300.8475,300.8475,2505.0
2021-08-27 10:35:00,321.38,321.44,321.02,321.15,1300.0,300.8569,300.913,300.5199,300.6416,1300.0
2021-08-27 10:40:00,321.14,321.14,320.86,321.08,726.0,300.6322,300.6322,300.3701,300.576,726.0
2021-08-27 10:45:00,321.48,321.92,321.48,321.91,1074.0,300.9505,301.3624,300.9505,301.353,1074.0
2021-08-27 10:50:00,322.02,322.22,321.9,322.11,1500.0,301.456,301.6432,301.3437,301.5403,1500.0
2021-08-27 10:55:00,322.2,322.2,321.48,321.48,2311.0,301.6245,301.6245,300.9505,300.9505,2311.0
2021-08-27 11:00:00,321.55,322.0,321.54,321.88,900.0,301.016,301.4373,301.0067,301.3249,900.0
2021-08-27 11:05:00,321.67,321.9,321.57,321.85,900.0,301.1284,301.3437,301.0347,301.2969,900.0
2021-08-27 11:10:00,321.84,322.34,321.56,322.34,2897.0,301.2875,301.7556,301.0254,301.7556,2897.0
2021-08-27 11:15:00,322.38,322.38,321.99,322.0,700.0,301.793,301.793,301.4279,301.4373,700.0
2021-08-27 11:20:00,322.02,322.11,322.02,322.02,500.0,301.456,301.5403,301.456,301.456,500.0
2021-08-27 11:25:00,322.02,322.12,321.57,321.57,1100.0,301.456,301.5496,301.0347,301.0347,1100.0
2021-08-27 11:30:00,321.73,321.8,321.73,321.8,300.0,301.1845,301.25,301.1845,301.25,300.0
2021-08-27 11:35:00,321.79,322.07,321.63,322.07,1300.0,301.2407,301.5028,301.0909,301.5028,1300.0
2021-08-27 11:40:00,322.11,322.21,321.84,321.9,1998.0,301.5403,301.6339,301.2875,301.3437,1998.0
2021-08-27 11:45:00,321.92,321.93,321.6,321.64,2825.0,301.3624,301.3717,301.0628,301.1003,2825.0
2021-08-27 11:50:00,321.55,321.56,321.45,321.45,2020.0,301.016,301.0254,300.9224,300.9224,2020.0
2021-08-27 11:55:00,321.45,321.56,321.31,321.5,3557.0,300.9224,301.0254,300.7913,300.9692,3557.0
2021-08-27 12:00:00,321.5,321.5,321.23,321.38,2049.0,300.9692,300.9692,300.7164,300.8569,2049.0
2021-08-27 12:05:00,321.19,321.19,321.07,321.19,900.0,300.679,300.679,300.5667,300.679,900.0
2021-08-27 12:10:00,321.12,321.12,321.03,321.03,300.0,300.6135,300.6135,300.5292,300.5292,300.0
2021-08-27 12:15:00,321.08,321.09,320.95,321.01,904.0,300.576,300.5854,300.4543,300.5105,904.0
2021-08-27 12:20:00,321.01,321.2,321.0,321.2,2032.0,300.5105,300.6884,300.5011,300.6884,2032.0
2021-08-27 12:25:00,321.16,321.16,321.04,321.12,1000.0,300.6509,300.6509,300.5386,300.6135,1000.0
2021-08-27 12:30:00,321.34,321.54,321.33,321.49,1220.0,300.8194,301.0067,300.8101,300.9598,1220.0
2021-08-27 12:35:00,321.39,321.46,321.32,321.35,1586.0,300.8662,300.9318,300.8007,300.8288,1586.0
2021-08-27 12:40:00,321.23,321.61,321.23,321.49,2177.0,300.7164,301.0722,300.7164,300.9598,2177.0
2021-08-27 12:45:00,321.55,321.65,321.53,321.53,800.0,301.016,301.1096,300.9973,300.9973,800.0
2021-08-27 12:50:00,321.54,321.59,321.52,321.58,750.0,301.0067,301.0535,300.9879,301.0441,750.0
2021-08-27 12:55:00,321.69,321.73,321.68,321.68,408.0,301.1471,301.1845,301.1377,301.1377,408.0
2021-08-27 13:00:00,321.72,321.95,321.66,321.73,1901.0,301.1752,301.3905,301.119,301.1845,1901.0
2021-08-27 13:05:00,322.0,322.02,321.48,321.65,5644.0,301.4373,301.456,300.9505,301.1096,5644.0
2021-08-27 13:10:00,321.62,321.66,321.57,321.57,525.0,301.0815,301.119,301.0347,301.0347,525.0
2021-08-27 13:15:00,321.38,321.56,321.38,321.39,800.0,300.8569,301.0254,300.8569,300.8662,800.0
2021-08-27 13:20:00,321.53,321.54,321.22,321.22,1200.0,300.9973,301.0067,300.7071,300.7071,1200.0
2021-08-27 13:25:00,321.23,321.28,321.14,321.28,1000.0,300.7164,300.7633,300.6322,300.7633,1000.0
2021-08-27 13:30:00,321.26,321.46,321.26,321.46,1498.0,300.7445,300.9318,300.7445,300.9318,1498.0
2021-08-27 13:35:00,321.5,321.67,321.45,321.46,1400.0,300.9692,301.1284,300.9224,300.9318,1400.0
2021-08-27 13:40:00,321.47,321.54,321.28,321.38,1300.0,300.9411,301.0067,300.7633,300.8569,1300.0
2021-08-27 13:45:00,321.29,321.36,321.25,321.25,663.0,300.7726,300.8381,300.7352,300.7352,663.0
2021-08-27 13:50:00,321.31,321.31,321.23,321.29,700.0,300.7913,300.7913,300.7164,300.7726,700.0
2021-08-27 13:55:00,321.51,321.79,321.51,321.73,900.0,300.9786,301.2407,300.9786,301.1845,900.0
2021-08-27 14:00:00,321.8,321.85,321.66,321.66,2027.0,301.25,301.2969,301.119,301.119,2027.0
2021-08-27 14:05:00,321.61,321.62,321.55,321.62,500.0,301.0722,301.0815,301.016,301.0815,500.0
2021-08-27 14:10:00,321.66,321.8,321.66,321.8,428.0,301.119,301.25,301.119,301.25,428.0
2021-08-27 14:15:00,321.8,321.85,321.57,321.85,1967.0,301.25,301.2969,301.0347,301.2969,1967.0
2021-08-27 14:20:00,321.87,321.89,321.69,321.81,2000.0,301.3156,301.3343,301.1471,301.2594,2000.0
2021-08-27 14:25:00,321.89,321.92,321.8,321.8,1954.0,301.3343,301.3624,301.25,301.25,1954.0
2021-08-27 14:30:00,321.76,321.81,321.56,321.65,2170.0,301.2126,301.2594,301.0254,301.1096,2170.0
2021-08-27 14:35:00,321.76,321.8,321.73,321.78,2313.0,301.2126,301.25,301.1845,301.2313,2313.0
2021-08-27 14:40:00,321.79,321.79,321.62,321.75,1800.0,301.2407,301.2407,301.0815,301.2032,1800.0
2021-08-27 14:45:00,321.68,321.68,321.42,321.43,2802.0,301.1377,301.1377,300.8943,300.9037,2802.0
2021-08-27 14:50:00,321.38,321.62,321.37,321.37,1510.0,300.8569,301.0815,300.8475,300.8475,1510.0
2021-08-27 14:55:00,321.39,321.63,321.39,321.63,1400.0,300.8662,301.0909,300.8662,301.0909,1400.0
2021-08-27 15:00:00,321.61,321.94,321.61,321.94,1538.0,301.0722,301.3811,301.0722,301.3811,1538.0
2021-08-27 15:05:00,321.88,321.88,321.79,321.86,1100.0,301.3249,301.3249,301.2407,301.3062,1100.0
2021-08-27 15:10:00,321.88,322.08,321.88,322.08,1717.0,301.3249,301.5122,301.3249,301.5122,1717.0
2021-08-27 15:15:00,322.11,322.32,322.11,322.26,802.0,301.5403,301.7368,301.5403,301.6807,802.0
2021-08-27 15:20:00,322.26,322.49,322.25,322.33,2514.0,301.6807,301.896,301.6713,301.7462,2514.0
2021-08-27 15:25:00,322.23,322.36,321.99,322.04,2325.0,301.6526,301.7743,301.4279,301.4747,2325.0
2021-08-27 15:30:00,322.04,322.24,322.04,322.2,4100.0,301.4747,301.662,301.4747,301.6245,4100.0
2021-08-27 15:35:00,322.2,322.29,321.97,322.02,2660.0,301.6245,301.7088,301.4092,301.456,2660.0
2021-08-27 15:40:00,321.99,322.16,321.72,322.12,4573.0,301.4279,301.5871,301.1752,301.5496,4573.0
2021-08-27 15:45:00,322.14,322.18,321.85,321.86,5482.0,301.5683,301.6058,301.2969,301.3062,5482.0
2021-08-27 15:50:00,321.88,321.92,321.51,321.74,8824.0,301.3249,301.3624,300.9786,301.1939,8824.0
2021-08-27 15:55:00,321.69,322.15,321.62,321.65,24664.0,301.1471,301.5777,301.0815,301.1096,24664.0
2021-08-30 09:30:00,322.23,322.81,321.61,322.12,4738.0,301.6526,302.1956,301.0722,301.5496,4738.0
2021-08-30 09:35:00,321.66,321.67,321.53,321.67,1391.0,301.119,301.1284,300.9973,301.1284,1391.0
2021-08-30 09:40:00,321.61,321.85,321.58,321.82,1400.0,301.0722,301.2969,301.0441,301.2688,1400.0
2021-08-30 09:45:00,322.18,323.71,322.18,323.71,1759.0,301.6058,303.0381,301.6058,303.0381,1759.0
2021-08-30 09:50:00,323.49,323.61,323.24,323.58,1280.0,302.8321,302.9445,302.5981,302.9164,1280.0
2021-08-30 09:55:00,323.3,323.87,323.29,323.54,2333.0,302.6543,303.1879,302.6449,302.8789,2333.0
2021-08-30 10:00:00,323.47,323.47,323.27,323.27,1100.0,302.8134,302.8134,302.6262,302.6262,1100.0
2021-08-30 10:05:00,323.36,323.82,323.36,323.82,715.0,302.7104,303.1411,302.7104,303.1411,715.0
2021-08-30 10:10:00,324.01,324.02,323.7,323.73,1245.0,303.3189,303.3283,303.0287,303.0568,1245.0
2021-08-30 10:15:00,323.71,324.14,323.54,324.13,1025.0,303.0381,303.4406,302.8789,303.4313,1025.0
2021-08-30 10:20:00,323.98,324.0,323.88,324.0,2212.0,303.2908,303.3096,303.1972,303.3096,2212.0
2021-08-30 10:25:00,324.24,324.58,324.23,324.58,415.0,303.5342,303.8525,303.5249,303.8525,415.0
2021-08-30 10:30:00,324.21,324.43,324.2,324.43,1400.0,303.5061,303.7121,303.4968,303.7121,1400.0
2021-08-30 10:35:00,324.27,324.37,323.61,323.96,1687.0,303.5623,303.6559,302.9445,303.2721,1687.0
2021-08-30 10:40:00,323.84,323.84,323.8,323.8,200.0,303.1598,303.1598,303.1223,303.1223,200.0
2021-08-30 10:45:00,323.85,324.1,323.85,324.1,601.0,303.1691,303.4032,303.1691,303.4032,601.0
2021-08-30 10:50:00,323.96,324.35,323.92,324.35,824.0,303.2721,303.6372,303.2347,303.6372,824.0
2021-08-30 10:55:00,324.24,324.74,324.24,324.74,1569.0,303.5342,304.0023,303.5342,304.0023,1569.0
2021-08-30 11:00:00,324.6,324.87,324.49,324.87,1400.0,303.8712,304.124,303.7683,304.124,1400.0
2021-08-30 11:05:00,324.85,325.68,324.74,325.64,6729.0,304.1053,304.8823,304.0023,304.8448,6729.0
2021-08-30 11:10:00,325.44,325.59,325.37,325.59,1809.0,304.6576,304.798,304.5921,304.798,1809.0
2021-08-30 11:15:00,325.51,325.8,325.41,325.61,5568.0,304.7231,304.9946,304.6295,304.8167,5568.0
2021-08-30 11:20:00,325.52,325.69,324.9,324.98,3514.0,304.7325,304.8916,304.1521,304.227,3514.0
2021-08-30 11:25:00,324.97,325.44,324.97,325.44,894.0,304.2176,304.6576,304.2176,304.6576,894.0
2021-08-30 11:30:00,325.46,326.12,325.46,325.91,2389.0,304.6763,305.2942,304.6763,305.0976,2389.0
2021-08-30 11:35:00,325.84,325.89,325.4,325.48,1910.0,305.0321,305.0789,304.6202,304.695,1910.0
2021-08-30 11:40:00,325.47,325.69,325.46,325.69,968.0,304.6857,304.8916,304.6763,304.8916,968.0
2021-08-30 11:45:00,325.71,325.71,325.43,325.43,1000.0,304.9104,304.9104,304.6482,304.6482,1000.0
2021-08-30 11:50:00,325.33,325.8,325.33,325.76,1682.0,304.5546,304.9946,304.5546,304.9572,1682.0
2021-08-30 11:55:00,325.86,326.18,325.84,326.18,2532.0,305.0508,305.3503,305.0321,305.3503,2532.0
2021-08-30 12:00:00,326.19,326.43,325.9,326.14,12501.0,305.3597,305.5844,305.0882,305.3129,12501.0
2021-08-30 12:05:00,326.21,326.37,325.94,326.0,4499.0,305.3784,305.5282,305.1257,305.1818,4499.0
2021-08-30 12:10:00,326.21,326.5,326.0,326.03,5756.0,305.3784,305.6499,305.1818,305.2099,5756.0
2021-08-30 12:15:00,326.12,326.12,325.59,325.59,851.0,305.2942,305.2942,304.798,304.798,851.0
2021-08-30 12:20:00,325.53,325.53,325.33,325.41,1065.0,304.7419,304.7419,304.5546,304.6295,1065.0
2021-08-30 12:25:00,325.41,325.58,325.41,325.58,800.0,304.6295,304.7887,304.6295,304.7887,800.0
2021-08-30 12:30:00,325.61,325.67,325.55,325.67,4548.0,304.8167,304.8729,304.7606,304.8729,4548.0
2021-08-30 12:35:00,325.83,325.85,325.7,325.77,1464.0,305.0227,305.0414,304.901,304.9665,1464.0
2021-08-30 12:40:00,325.78,326.01,325.74,325.96,2235.0,304.9759,305.1912,304.9384,305.1444,2235.0
2021-08-30 12:45:00,326.07,326.08,325.82,325.93,1700.0,305.2474,305.2567,305.0133,305.1163,1700.0
2021-08-30 12:50:00,325.91,326.07,325.83,325.83,1500.0,305.0976,305.2474,305.0227,305.0227,1500.0
2021-08-30 12:55:00,325.77,325.77,325.55,325.67,1319.0,304.9665,304.9665,304.7606,304.8729,1319.0
2021-08-30 13:00:00,325.66,325.71,324.17,324.17,10389.0,304.8636,304.9104,303.4687,303.4687,10389.0
2021-08-30 13:05:00,324.05,324.83,323.98,324.77,9316.0,303.3564,304.0866,303.2908,304.0304,9316.0
2021-08-30 13:10:00,324.77,325.0,324.76,324.94,2901.0,304.0304,304.2457,304.021,304.1895,2901.0
2021-08-30 13:15:00,325.07,325.15,324.98,324.99,1702.0,304.3112,304.3861,304.227,304.2363,1702.0
2021-08-30 13:20:00,324.96,324.96,324.64,324.73,1910.0,304.2083,304.2083,303.9087,303.9929,1910.0
2021-08-30 13:25:00,324.92,325.27,324.91,325.27,2254.0,304.1708,304.4985,304.1614,304.4985,2254.0
2021-08-30 13:30:00,325.41,325.5,324.89,325.05,3111.0,304.6295,304.7138,304.1427,304.2925,3111.0
2021-08-30 13:35:00,324.97,325.03,324.63,324.69,1004.0,304.2176,304.2738,303.8993,303.9555,1004.0
2021-08-30 13:40:00,324.58,324.86,324.58,324.81,700.0,303.8525,304.1146,303.8525,304.0678,700.0
2021-08-30 13:45:00,324.94,325.13,324.94,325.05,2394.0,304.1895,304.3674,304.1895,304.2925,2394.0
2021-08-30 13:50:00,324.95,325.3,324.92,325.23,3244.0,304.1989,304.5265,304.1708,304.461,3244.0
2021-08-30 13:55:00,325.29,325.51,325.29,325.51,4268.0,304.5172,304.7231,304.5172,304.7231,4268.0
2021-08-30 14:00:00,325.53,325.53,325.17,325.47,1625.0,304.7419,304.7419,304.4048,304.6857,1625.0
2021-08-30 14:05:00,325.54,325.55,325.36,325.36,1446.0,304.7512,304.7606,304.5827,304.5827,1446.0
2021-08-30 14:10:00,325.37,325.68,325.32,325.45,3601.0,304.5921,304.8823,304.5453,304.667,3601.0
2021-08-30 14:15:00,325.37,325.38,325.23,325.26,700.0,304.5921,304.6014,304.461,304.4891,700.0
2021-08-30 14:20:00,325.05,325.3,325.05,325.3,616.0,304.2925,304.5265,304.2925,304.5265,616.0
2021-08-30 14:25:00,325.31,325.44,325.28,325.28,1700.0,304.5359,304.6576,304.5078,304.5078,1700.0
2021-08-30 14:30:00,325.2,325.23,325.07,325.12,2101.0,304.4329,304.461,304.3112,304.358,2101.0
2021-08-30 14:35:00,325.13,325.37,325.13,325.19,1599.0,304.3674,304.5921,304.3674,304.4236,1599.0
2021-08-30 14:40:00,325.19,325.38,325.19,325.38,966.0,304.4236,304.6014,304.4236,304.6014,966.0
2021-08-30 14:45:00,325.39,325.6,325.39,325.52,1502.0,304.6108,304.8074,304.6108,304.7325,1502.0
2021-08-30 14:50:00,325.47,325.53,325.01,325.01,5173.0,304.6857,304.7419,304.2551,304.2551,5173.0
2021-08-30 14:55:00,325.15,325.48,325.15,325.48,1300.0,304.3861,304.695,304.3861,304.695,1300.0
2021-08-30 15:00:00,325.42,325.53,325.24,325.53,1613.0,304.6389,304.7419,304.4704,304.7419,1613.0
2021-08-30 15:05:00,325.61,325.91,325.47,325.47,5719.0,304.8167,305.0976,304.6857,304.6857,5719.0
2021-08-30 15:10:00,325.59,325.84,325.59,325.84,1109.0,304.798,305.0321,304.798,305.0321,1109.0
2021-08-30 15:15:00,325.92,326.09,325.68,325.72,2557.0,305.1069,305.2661,304.8823,304.9197,2557.0
2021-08-30 15:20:00,325.77,325.83,325.7,325.79,1235.0,304.9665,305.0227,304.901,304.9853,1235.0
2021-08-30 15:25:00,325.8,326.09,325.76,325.82,3117.0,304.9946,305.2661,304.9572,305.0133,3117.0
2021-08-30 15:30:00,325.67,325.68,325.55,325.6,2451.0,304.8729,304.8823,304.7606,304.8074,2451.0
2021-08-30 15:35:00,325.64,325.65,325.3,325.53,3188.0,304.8448,304.8542,304.5265,304.7419,3188.0
2021-08-30 15:40:00,325.23,325.28,325.18,325.26,2400.0,304.461,304.5078,304.4142,304.4891,2400.0
2021-08-30 15:45:00,325.18,325.18,324.96,325.14,4685.0,304.4142,304.4142,304.2083,304.3768,4685.0
2021-08-30 15:50:00,325.14,325.43,325.09,325.37,8319.0,304.3768,304.6482,304.33,304.5921,8319.0
2021-08-30 15:55:00,325.32,325.43,324.66,324.75,26135.0,304.5453,304.6482,303.9274,304.0117,26135.0
2021-08-31 09:30:00,324.53,324.94,324.01,324.54,8114.0,303.8057,304.1895,303.3189,303.8151,8114.0
2021-08-31 09:35:00,324.98,325.36,324.44,324.44,1400.0,304.227,304.5827,303.7215,303.7215,1400.0
2021-08-31 09:40:00,324.15,324.61,323.76,323.98,1800.0,303.45,303.8806,303.0849,303.2908,1800.0
2021-08-31 09:45:00,324.22,324.55,323.78,324.54,3718.0,303.5155,303.8244,303.1036,303.8151,3718.0
2021-08-31 09:50:00,324.16,324.25,323.36,324.03,3020.0,303.4593,303.5436,302.7104,303.3376,3020.0
2021-08-31 09:55:00,323.85,324.69,323.85,324.69,2006.0,303.1691,303.9555,303.1691,303.9555,2006.0
2021-08-31 10:00:00,324.84,325.36,324.63,325.06,3400.0,304.0959,304.5827,303.8993,304.3019,3400.0
2021-08-31 10:05:00,324.84,324.94,324.55,324.67,2765.0,304.0959,304.1895,303.8244,303.9368,2765.0
2021-08-31 10:10:00,324.66,324.66,324.06,324.07,1903.0,303.9274,303.9274,303.3657,303.3751,1903.0
2021-08-31 10:15:00,324.05,324.05,323.62,323.63,1700.0,303.3564,303.3564,302.9538,302.9632,1700.0
2021-08-31 10:20:00,323.44,323.44,322.64,322.87,3124.0,302.7853,302.7853,302.0364,302.2517,3124.0
2021-08-31 10:25:00,322.62,323.23,322.62,323.06,2900.0,302.0177,302.5887,302.0177,302.4296,2900.0
2021-08-31 10:30:00,323.13,323.99,323.1,323.77,2659.0,302.4951,303.3002,302.467,303.0942,2659.0
2021-08-31 10:35:00,323.96,324.64,323.95,324.55,1915.0,303.2721,303.9087,303.2628,303.8244,1915.0
2021-08-31 10:40:00,324.75,324.94,324.19,324.45,4448.0,304.0117,304.1895,303.4874,303.7308,4448.0
2021-08-31 10:45:00,324.89,325.19,324.6,325.19,2255.0,304.1427,304.4236,303.8712,304.4236,2255.0
2021-08-31 10:50:00,325.05,325.18,324.88,325.18,1756.0,304.2925,304.4142,304.1334,304.4142,1756.0
2021-08-31 10:55:00,325.32,325.45,324.96,325.06,1912.0,304.5453,304.667,304.2083,304.3019,1912.0
2021-08-31 11:00:00,325.03,325.58,324.79,324.79,4004.0,304.2738,304.7887,304.0491,304.0491,4004.0
2021-08-31 11:05:00,324.63,325.12,324.62,325.11,1107.0,303.8993,304.358,303.89,304.3487,1107.0
2021-08-31 11:10:00,324.95,325.25,324.95,325.09,1837.0,304.1989,304.4797,304.1989,304.33,1837.0
2021-08-31 11:15:00,325.16,325.45,325.13,325.37,2856.0,304.3955,304.667,304.3674,304.5921,2856.0
2021-08-31 11:20:00,325.36,325.67,325.24,325.51,1900.0,304.5827,304.8729,304.4704,304.7231,1900.0
2021-08-31 11:25:00,325.49,325.49,325.18,325.21,2078.0,304.7044,304.7044,304.4142,304.4423,2078.0
2021-08-31 11:30:00,325.34,326.03,325.25,326.03,2505.0,304.564,305.2099,304.4797,305.2099,2505.0
2021-08-31 11:35:00,326.03,326.22,325.89,326.1,2600.0,305.2099,305.3878,305.0789,305.2755,2600.0
2021-08-31 11:40:00,326.06,326.11,325.95,326.0,2000.0,305.238,305.2848,305.135,305.1818,2000.0
2021-08-31 11:45:00,326.05,326.05,325.6,325.6,1203.0,305.2286,305.2286,304.8074,304.8074,1203.0
2021-08-31 11:50:00,325.74,325.76,325.49,325.67,2214.0,304.9384,304.9572,304.7044,304.8729,2214.0
2021-08-31 11:55:00,325.68,325.79,325.55,325.68,2680.0,304.8823,304.9853,304.7606,304.8823,2680.0
2021-08-31 12:00:00,325.58,325.68,325.47,325.47,2620.0,304.7887,304.8823,304.6857,304.6857,2620.0
2021-08-31 12:05:00,325.63,325.64,325.44,325.55,1411.0,304.8355,304.8448,304.6576,304.7606,1411.0
2021-08-31 12:10:00,325.52,325.55,325.31,325.39,5042.0,304.7325,304.7606,304.5359,304.6108,5042.0
2021-08-31 12:15:00,325.39,325.48,325.37,325.48,3029.0,304.6108,304.695,304.5921,304.695,3029.0
2021-08-31 12:20:00,325.43,325.43,325.14,325.28,3651.0,304.6482,304.6482,304.3768,304.5078,3651.0
2021-08-31 12:25:00,325.24,325.28,325.17,325.24,3100.0,304.4704,304.5078,304.4048,304.4704,3100.0
2021-08-31 12:30:00,325.22,325.22,324.99,325.02,1827.0,304.4517,304.4517,304.2363,304.2644,1827.0
2021-08-31 12:35:00,325.07,325.1,324.97,325.06,2100.0,304.3112,304.3393,304.2176,304.3019,2100.0
2021-08-31 12:40:00,325.11,325.29,325.1,325.28,2747.0,304.3487,304.5172,304.3393,304.5078,2747.0
2021-08-31 12:45:00,325.25,325.28,325.12,325.19,2018.0,304.4797,304.5078,304.358,304.4236,2018.0
2021-08-31 12:50:00,325.25,325.27,325.14,325.2,3018.0,304.4797,304.4985,304.3768,304.4329,3018.0
2021-08-31 12:55:00,325.21,325.21,325.11,325.19,1191.0,304.4423,304.4423,304.3487,304.4236,1191.0
2021-08-31 13:00:00,325.12,325.15,324.68,324.88,2904.0,304.358,304.3861,303.9461,304.1334,2904.0
2021-08-31 13:05:00,324.99,325.02,324.68,324.68,1434.0,304.2363,304.2644,303.9461,303.9461,1434.0
2021-08-31 13:10:00,324.89,325.14,324.89,325.08,2321.0,304.1427,304.3768,304.1427,304.3206,2321.0
2021-08-31 13:15:00,325.09,325.32,325.09,325.31,2200.0,304.33,304.5453,304.33,304.5359,2200.0
2021-08-31 13:20:00,325.37,325.4,325.16,325.18,3527.0,304.5921,304.6202,304.3955,304.4142,3527.0
2021-08-31 13:25:00,325.2,325.21,324.93,325.02,2901.0,304.4329,304.4423,304.1802,304.2644,2901.0
2021-08-31 13:30:00,324.88,324.88,324.51,324.52,2060.0,304.1334,304.1334,303.787,303.7964,2060.0
2021-08-31 13:35:00,324.56,324.69,324.33,324.39,1977.0,303.8338,303.9555,303.6185,303.6747,1977.0
2021-08-31 13:40:00,324.37,324.61,324.36,324.54,2416.0,303.6559,303.8806,303.6466,303.8151,2416.0
2021-08-31 13:45:00,324.61,324.61,324.48,324.55,1432.0,303.8806,303.8806,303.7589,303.8244,1432.0
2021-08-31 13:50:00,324.49,324.6,324.44,324.6,1223.0,303.7683,303.8712,303.7215,303.8712,1223.0
2021-08-31 13:55:00,324.43,324.73,324.43,324.73,1528.0,303.7121,303.9929,303.7121,303.9929,1528.0
2021-08-31 14:00:00,324.81,325.0,324.81,324.9,2507.0,304.0678,304.2457,304.0678,304.1521,2507.0
2021-08-31 14:05:00,324.79,324.89,324.73,324.78,4681.0,304.0491,304.1427,303.9929,304.0397,4681.0
2021-08-31 14:10:00,324.7,324.72,324.39,324.55,5270.0,303.9649,303.9836,303.6747,303.8244,5270.0
2021-08-31 14:15:00,324.6,324.6,324.45,324.52,3500.0,303.8712,303.8712,303.7308,303.7964,3500.0
2021-08-31 14:20:00,324.52,324.59,324.4,324.51,1367.0,303.7964,303.8619,303.684,303.787,1367.0
2021-08-31 14:25:00,324.6,324.63,324.38,324.63,2000.0,303.8712,303.8993,303.6653,303.8993,2000.0
2021-08-31 14:30:00,324.66,324.79,324.6,324.75,3070.0,303.9274,304.0491,303.8712,304.0117,3070.0
2021-08-31 14:35:00,324.66,324.74,324.58,324.62,2032.0,303.9274,304.0023,303.8525,303.89,2032.0
2021-08-31 14:40:00,324.43,324.47,324.3,324.33,2100.0,303.7121,303.7495,303.5904,303.6185,2100.0
2021-08-31 14:45:00,324.36,324.37,324.28,324.28,2166.0,303.6466,303.6559,303.5717,303.5717,2166.0
2021-08-31 14:50:00,324.26,324.45,324.25,324.39,2100.0,303.553,303.7308,303.5436,303.6747,2100.0
2021-08-31 14:55:00,324.42,324.86,324.41,324.86,4850.0,303.7027,304.1146,303.6934,304.1146,4850.0
2021-08-31 15:00:00,324.8,324.88,324.74,324.88,825.0,304.0585,304.1334,304.0023,304.1334,825.0
2021-08-31 15:05:00,324.89,324.89,324.7,324.8,4200.0,304.1427,304.1427,303.9649,304.0585,4200.0
2021-08-31 15:10:00,324.8,324.99,324.72,324.84,2643.0,304.0585,304.2363,303.9836,304.0959,2643.0
2021-08-31 15:15:00,324.82,324.9,324.77,324.77,2932.0,304.0772,304.1521,304.0304,304.0304,2932.0
2021-08-31 15:20:00,324.81,324.91,324.66,324.91,4235.0,304.0678,304.1614,303.9274,304.1614,4235.0
2021-08-31 15:25:00,324.96,325.09,324.85,325.0,2961.0,304.2083,304.33,304.1053,304.2457,2961.0
2021-08-31 15:30:00,325.07,325.12,324.91,325.09,7140.0,304.3112,304.358,304.1614,304.33,7140.0
2021-08-31 15:35:00,325.09,325.5,324.93,325.5,5666.0,304.33,304.7138,304.1802,304.7138,5666.0
2021-08-31 15:40:00,325.5,325.86,325.5,325.86,6538.0,304.7138,305.0508,304.7138,305.0508,6538.0
2021-08-31 15:45:00,325.89,326.12,325.76,326.07,10909.0,305.0789,305.2942,304.9572,305.2474,10909.0
2021-08-31 15:50:00,326.06,326.06,325.16,325.49,31101.0,305.238,305.238,304.3955,304.7044,31101.0
2021-08-31 15:55:00,325.51,326.15,325.45,325.7,58908.0,304.7231,305.3223,304.667,304.901,58908.0
2021-09-01 09:30:00,325.01,325.07,322.44,323.78,9740.0,304.2551,304.3112,301.8492,303.1036,9740.0
2021-09-01 09:35:00,323.38,323.38,322.04,322.04,1002.0,302.7292,302.7292,301.4747,301.4747,1002.0
2021-09-01 09:40:00,322.31,322.55,321.59,322.51,3073.0,301.7275,301.9522,301.0535,301.9147,3073.0
2021-09-01 09:45:00,322.26,323.13,322.03,322.66,4111.0,301.6807,302.4951,301.4654,302.0551,4111.0
2021-09-01 09:50:00,322.85,322.87,321.72,322.11,2142.0,302.233,302.2517,301.1752,301.5403,2142.0
2021-09-01 09:55:00,322.23,322.23,321.74,321.74,1000.0,301.6526,301.6526,301.1939,301.1939,1000.0
2021-09-01 10:00:00,321.69,323.3,321.69,323.3,3811.0,301.1471,302.6543,301.1471,302.6543,3811.0
2021-09-01 10:05:00,323.19,323.63,322.37,322.6,6665.0,302.5513,302.9632,301.7836,301.999,6665.0
2021-09-01 10:10:00,322.72,322.79,322.28,322.53,4495.0,302.1113,302.1768,301.6994,301.9334,4495.0
2021-09-01 10:15:00,322.59,322.67,322.59,322.67,593.0,301.9896,302.0645,301.9896,302.0645,593.0
2021-09-01 10:20:00,322.91,323.06,322.57,322.57,1817.0,302.2892,302.4296,301.9709,301.9709,1817.0
2021-09-01 10:25:00,322.71,323.19,322.71,322.94,1994.0,302.1019,302.5513,302.1019,302.3172,1994.0
2021-09-01 10:30:00,323.05,323.22,322.44,322.51,3392.0,302.4202,302.5794,301.8492,301.9147,3392.0
2021-09-01 10:35:00,322.54,322.86,322.42,322.56,2566.0,301.9428,302.2424,301.8305,301.9615,2566.0
2021-09-01 10:40:00,322.86,324.11,322.73,324.11,4400.0,302.2424,303.4125,302.1207,303.4125,4400.0
2021-09-01 10:45:00,324.19,324.73,324.12,324.48,4170.0,303.4874,303.9929,303.4219,303.7589,4170.0
2021-09-01 10:50:00,324.36,324.36,324.02,324.29,2034.0,303.6466,303.6466,303.3283,303.581,2034.0
2021-09-01 10:55:00,324.46,324.5,324.21,324.5,1664.0,303.7402,303.7776,303.5061,303.7776,1664.0
2021-09-01 11:00:00,324.61,324.83,324.35,324.35,2660.0,303.8806,304.0866,303.6372,303.6372,2660.0
2021-09-01 11:05:00,324.26,324.43,324.11,324.24,1760.0,303.553,303.7121,303.4125,303.5342,1760.0
2021-09-01 11:10:00,324.5,324.58,324.39,324.56,1700.0,303.7776,303.8525,303.6747,303.8338,1700.0
2021-09-01 11:15:00,324.41,324.64,323.85,323.85,2205.0,303.6934,303.9087,303.1691,303.1691,2205.0
2021-09-01 11:20:00,324.01,324.01,323.72,323.72,300.0,303.3189,303.3189,303.0474,303.0474,300.0
2021-09-01 11:25:00,323.69,323.93,323.68,323.93,999.0,303.0194,303.244,303.01,303.244,999.0
2021-09-01 11:30:00,324.18,324.46,324.18,324.3,835.0,303.4781,303.7402,303.4781,303.5904,835.0
2021-09-01 11:35:00,324.44,324.46,324.14,324.35,1172.0,303.7215,303.7402,303.4406,303.6372,1172.0
2021-09-01 11:40:00,324.37,324.46,324.37,324.46,300.0,303.6559,303.7402,303.6559,303.7402,300.0
2021-09-01 11:45:00,324.31,324.41,324.31,324.37,553.0,303.5998,303.6934,303.5998,303.6559,553.0
2021-09-01 11:50:00,324.45,324.57,324.45,324.55,600.0,303.7308,303.8432,303.7308,303.8244,600.0
2021-09-01 11:55:00,324.53,324.53,324.34,324.34,601.0,303.8057,303.8057,303.6278,303.6278,601.0
2021-09-01 12:00:00,324.38,324.81,324.37,324.81,1423.0,303.6653,304.0678,303.6559,304.0678,1423.0
2021-09-01 12:05:00,324.84,324.85,324.8,324.85,400.0,304.0959,304.1053,304.0585,304.1053,400.0
2021-09-01 12:10:00,324.86,324.92,324.49,324.49,3215.0,304.1146,304.1708,303.7683,303.7683,3215.0
2021-09-01 12:15:00,324.42,324.65,324.42,324.59,1500.0,303.7027,303.9181,303.7027,303.8619,1500.0
2021-09-01 12:20:00,324.56,324.56,324.34,324.4,5608.0,303.8338,303.8338,303.6278,303.684,5608.0
2021-09-01 12:25:00,324.36,324.41,324.24,324.24,1600.0,303.6466,303.6934,303.5342,303.5342,1600.0
2021-09-01 12:30:00,324.4,324.68,324.29,324.68,1510.0,303.684,303.9461,303.581,303.9461,1510.0
2021-09-01 12:35:00,324.69,324.92,324.57,324.92,3400.0,303.9555,304.1708,303.8432,304.1708,3400.0
2021-09-01 12:40:00,324.94,325.18,324.89,325.18,901.0,304.1895,304.4142,304.1427,304.4142,901.0
2021-09-01 12:45:00,325.37,325.37,325.28,325.28,321.0,304.5921,304.5921,304.5078,304.5078,321.0
2021-09-01 12:50:00,325.36,325.56,325.35,325.49,2218.0,304.5827,304.7699,304.5733,304.7044,2218.0
2021-09-01 12:55:00,325.54,325.64,325.17,325.17,4766.0,304.7512,304.8448,304.4048,304.4048,4766.0
2021-09-01 13:00:00,325.18,325.18,324.87,324.87,733.0,304.4142,304.4142,304.124,304.124,733.0
2021-09-01 13:05:00,324.93,324.93,324.73,324.75,1175.0,304.1802,304.1802,303.9929,304.0117,1175.0
2021-09-01 13:10:00,324.8,325.0,324.79,325.0,2100.0,304.0585,304.2457,304.0491,304.2457,2100.0
2021-09-01 13:15:00,324.97,324.98,324.87,324.89,1211.0,304.2176,304.227,304.124,304.1427,1211.0
2021-09-01 13:20:00,324.79,324.79,324.79,324.79,100.0,304.0491,304.0491,304.0491,304.0491,100.0
2021-09-01 13:25:00,324.83,324.83,324.44,324.44,2349.0,304.0866,304.0866,303.7215,303.7215,2349.0
2021-09-01 13:30:00,324.47,324.54,323.82,324.0,3345.0,303.7495,303.8151,303.1411,303.3096,3345.0
2021-09-01 13:35:00,323.95,324.02,323.84,323.84,1212.0,303.2628,303.3283,303.1598,303.1598,1212.0
2021-09-01 13:40:00,323.75,323.87,323.63,323.66,2808.0,303.0755,303.1879,302.9632,302.9913,2808.0
2021-09-01 13:45:00,323.66,323.97,323.6,323.64,3381.0,302.9913,303.2815,302.9351,302.9725,3381.0
2021-09-01 13:50:00,323.64,323.64,323.12,323.15,1623.0,302.9725,302.9725,302.4858,302.5138,1623.0
2021-09-01 13:55:00,323.15,323.28,323.15,323.23,1701.0,302.5138,302.6355,302.5138,302.5887,1701.0
2021-09-01 14:00:00,323.25,323.32,322.93,323.11,2510.0,302.6075,302.673,302.3079,302.4764,2510.0
2021-09-01 14:05:00,323.19,323.57,323.17,323.49,1200.0,302.5513,302.907,302.5326,302.8321,1200.0
2021-09-01 14:10:00,323.65,323.65,323.33,323.34,1700.0,302.9819,302.9819,302.6823,302.6917,1700.0
2021-09-01 14:15:00,323.28,323.43,323.28,323.34,1612.0,302.6355,302.776,302.6355,302.6917,1612.0
2021-09-01 14:20:00,323.34,323.49,323.28,323.39,2490.0,302.6917,302.8321,302.6355,302.7385,2490.0
2021-09-01 14:25:00,323.31,323.46,323.31,323.45,2686.0,302.6636,302.804,302.6636,302.7947,2686.0
2021-09-01 14:30:00,323.44,323.48,323.22,323.45,1663.0,302.7853,302.8228,302.5794,302.7947,1663.0
2021-09-01 14:35:00,323.5,323.62,323.5,323.56,807.0,302.8415,302.9538,302.8415,302.8977,807.0
2021-09-01 14:40:00,323.55,323.55,323.28,323.28,1229.0,302.8883,302.8883,302.6355,302.6355,1229.0
2021-09-01 14:45:00,323.26,323.31,322.73,322.73,1001.0,302.6168,302.6636,302.1207,302.1207,1001.0
2021-09-01 14:50:00,322.74,322.97,322.74,322.94,2000.0,302.13,302.3453,302.13,302.3172,2000.0
2021-09-01 14:55:00,322.99,323.06,322.7,322.86,1402.0,302.3641,302.4296,302.0926,302.2424,1402.0
2021-09-01 15:00:00,322.72,322.92,322.71,322.92,310.0,302.1113,302.2985,302.1019,302.2985,310.0
2021-09-01 15:05:00,322.92,322.92,322.6,322.67,2406.0,302.2985,302.2985,301.999,302.0645,2406.0
2021-09-01 15:10:00,322.76,322.95,322.76,322.89,1619.0,302.1487,302.3266,302.1487,302.2704,1619.0
2021-09-01 15:15:00,322.94,323.34,322.94,323.34,2648.0,302.3172,302.6917,302.3172,302.6917,2648.0
2021-09-01 15:20:00,323.35,323.47,323.34,323.41,2350.0,302.7011,302.8134,302.6917,302.7572,2350.0
2021-09-01 15:25:00,323.38,323.56,323.35,323.53,6211.0,302.7292,302.8977,302.7011,302.8696,6211.0
2021-09-01 15:30:00,323.44,323.79,323.38,323.79,2512.0,302.7853,303.113,302.7292,303.113,2512.0
2021-09-01 15:35:00,323.57,323.66,323.38,323.48,3516.0,302.907,302.9913,302.7292,302.8228,3516.0
2021-09-01 15:40:00,323.48,323.6,323.35,323.42,10299.0,302.8228,302.9351,302.7011,302.7666,10299.0
2021-09-01 15:45:00,323.49,323.71,323.24,323.49,6807.0,302.8321,303.0381,302.5981,302.8321,6807.0
2021-09-01 15:50:00,323.49,323.8,323.4,323.44,12382.0,302.8321,303.1223,302.7479,302.7853,12382.0
2021-09-01 15:55:00,323.5,323.5,322.98,322.98,23358.0,302.8415,302.8415,302.3547,302.3547,23358.0
2021-09-02 09:30:00,324.84,325.0,323.15,324.31,10418.0,304.0959,304.2457,302.5138,303.5998,10418.0
2021-09-02 09:35:00,324.2,324.69,324.2,324.5,1376.0,303.4968,303.9555,303.4968,303.7776,1376.0
2021-09-02 09:40:00,324.71,325.43,324.17,324.4,4622.0,303.9742,304.6482,303.4687,303.684,4622.0
2021-09-02 09:45:00,324.9,325.28,324.49,324.49,2298.0,304.1521,304.5078,303.7683,303.7683,2298.0
2021-09-02 09:50:00,324.25,324.46,324.0,324.03,2192.0,303.5436,303.7402,303.3096,303.3376,2192.0
2021-09-02 09:55:00,323.65,323.96,323.1,323.96,1868.0,302.9819,303.2721,302.467,303.2721,1868.0
2021-09-02 10:00:00,323.72,324.09,323.6,324.09,3080.0,303.0474,303.3938,302.9351,303.3938,3080.0
2021-09-02 10:05:00,323.99,324.0,323.34,323.34,1200.0,303.3002,303.3096,302.6917,302.6917,1200.0
2021-09-02 10:10:00,323.58,323.68,323.26,323.68,1274.0,302.9164,303.01,302.6168,303.01,1274.0
2021-09-02 10:15:00,323.79,324.61,323.79,324.61,1801.0,303.113,303.8806,303.113,303.8806,1801.0
2021-09-02 10:20:00,324.92,324.94,324.74,324.86,1200.0,304.1708,304.1895,304.0023,304.1146,1200.0
2021-09-02 10:25:00,324.86,325.28,324.54,325.27,4218.0,304.1146,304.5078,303.8151,304.4985,4218.0
2021-09-02 10:30:00,325.47,325.47,324.76,324.77,3261.0,304.6857,304.6857,304.021,304.0304,3261.0
2021-09-02 10:35:00,324.98,324.98,324.5,324.76,1496.0,304.227,304.227,303.7776,304.021,1496.0
2021-09-02 10:40:00,324.84,325.09,324.84,325.03,1900.0,304.0959,304.33,304.0959,304.2738,1900.0
2021-09-02 10:45:00,325.15,325.2,324.4,324.4,2273.0,304.3861,304.4329,303.684,303.684,2273.0
2021-09-02 10:50:00,324.34,324.47,324.14,324.29,2000.0,303.6278,303.7495,303.4406,303.581,2000.0
2021-09-02 10:55:00,324.38,324.47,323.84,323.85,1123.0,303.6653,303.7495,303.1598,303.1691,1123.0
2021-09-02 11:00:00,323.88,324.79,323.88,324.33,2744.0,303.1972,304.0491,303.1972,303.6185,2744.0
2021-09-02 11:05:00,324.28,324.52,324.18,324.52,1559.0,303.5717,303.7964,303.4781,303.7964,1559.0
2021-09-02 11:10:00,324.52,324.8,324.24,324.24,2422.0,303.7964,304.0585,303.5342,303.5342,2422.0
2021-09-02 11:15:00,324.11,324.42,324.11,324.16,902.0,303.4125,303.7027,303.4125,303.4593,902.0
2021-09-02 11:20:00,324.29,324.45,324.27,324.45,500.0,303.581,303.7308,303.5623,303.7308,500.0
2021-09-02 11:25:00,324.24,324.24,324.18,324.18,300.0,303.5342,303.5342,303.4781,303.4781,300.0
2021-09-02 11:30:00,324.26,324.32,324.1,324.1,1329.0,303.553,303.6091,303.4032,303.4032,1329.0
2021-09-02 11:35:00,324.25,324.42,324.25,324.42,1897.0,303.5436,303.7027,303.5436,303.7027,1897.0
2021-09-02 11:40:00,324.29,324.41,324.29,324.36,655.0,303.581,303.6934,303.581,303.6466,655.0
2021-09-02 11:45:00,324.42,324.75,324.42,324.62,1900.0,303.7027,304.0117,303.7027,303.89,1900.0
2021-09-02 11:50:00,324.49,324.56,324.39,324.56,906.0,303.7683,303.8338,303.6747,303.8338,906.0
2021-09-02 11:55:00,324.64,324.75,324.56,324.56,3122.0,303.9087,304.0117,303.8338,303.8338,3122.0
2021-09-02 12:00:00,324.62,324.92,324.62,324.92,2475.0,303.89,304.1708,303.89,304.1708,2475.0
2021-09-02 12:05:00,324.85,324.86,324.75,324.75,547.0,304.1053,304.1146,304.0117,304.0117,547.0
2021-09-02 12:10:00,324.89,324.97,324.52,324.61,3257.0,304.1427,304.2176,303.7964,303.8806,3257.0
2021-09-02 12:15:00,324.62,324.75,324.39,324.75,4944.0,303.89,304.0117,303.6747,304.0117,4944.0
2021-09-02 12:20:00,324.87,324.99,324.83,324.92,2152.0,304.124,304.2363,304.0866,304.1708,2152.0
2021-09-02 12:25:00,324.92,325.0,324.68,324.77,2741.0,304.1708,304.2457,303.9461,304.0304,2741.0
2021-09-02 12:30:00,324.81,324.81,324.76,324.77,600.0,304.0678,304.0678,304.021,304.0304,600.0
2021-09-02 12:35:00,324.77,324.84,324.59,324.74,2151.0,304.0304,304.0959,303.8619,304.0023,2151.0
2021-09-02 12:40:00,324.82,324.87,324.68,324.78,1900.0,304.0772,304.124,303.9461,304.0397,1900.0
2021-09-02 12:45:00,324.78,324.84,324.71,324.82,1401.0,304.0397,304.0959,303.9742,304.0772,1401.0
2021-09-02 12:50:00,324.88,324.91,324.79,324.84,2273.0,304.1334,304.1614,304.0491,304.0959,2273.0
2021-09-02 12:55:00,324.91,325.49,324.91,325.18,11611.0,304.1614,304.7044,304.1614,304.4142,11611.0
2021-09-02 13:00:00,325.15,325.15,324.76,324.76,1990.0,304.3861,304.3861,304.021,304.021,1990.0
2021-09-02 13:05:00,324.92,324.95,324.47,324.47,2735.0,304.1708,304.1989,303.7495,303.7495,2735.0
2021-09-02 13:10:00,324.49,324.55,324.41,324.41,825.0,303.7683,303.8244,303.6934,303.6934,825.0
2021-09-02 13:15:00,324.48,324.48,324.29,324.34,600.0,303.7589,303.7589,303.581,303.6278,600.0
2021-09-02 13:20:00,324.21,324.37,324.21,324.37,500.0,303.5061,303.6559,303.5061,303.6559,500.0
2021-09-02 13:25:00,324.44,324.49,324.28,324.49,800.0,303.7215,303.7683,303.5717,303.7683,800.0
2021-09-02 13:30:00,324.4,324.64,324.4,324.48,1585.0,303.684,303.9087,303.684,303.7589,1585.0
2021-09-02 13:35:00,324.55,324.65,324.52,324.52,702.0,303.8244,303.9181,303.7964,303.7964,702.0
2021-09-02 13:40:00,324.62,324.68,324.56,324.56,823.0,303.89,303.9461,303.8338,303.8338,823.0
2021-09-02 13:45:00,324.62,324.68,324.38,324.39,1329.0,303.89,303.9461,303.6653,303.6747,1329.0
2021-09-02 13:50:00,324.53,324.7,324.5,324.58,909.0,303.8057,303.9649,303.7776,303.8525,909.0
2021-09-02 13:55:00,324.62,324.88,324.6,324.61,2130.0,303.89,304.1334,303.8712,303.8806,2130.0
2021-09-02 14:00:00,324.7,324.72,324.59,324.65,827.0,303.9649,303.9836,303.8619,303.9181,827.0
2021-09-02 14:05:00,324.49,324.68,324.28,324.68,1914.0,303.7683,303.9461,303.5717,303.9461,1914.0
2021-09-02 14:10:00,324.81,324.81,324.65,324.73,1765.0,304.0678,304.0678,303.9181,303.9929,1765.0
2021-09-02 14:15:00,324.76,324.79,324.67,324.79,837.0,304.021,304.0491,303.9368,304.0491,837.0
2021-09-02 14:20:00,324.84,324.87,324.46,324.46,4684.0,304.0959,304.124,303.7402,303.7402,4684.0
2021-09-02 14:25:00,324.59,324.59,324.18,324.32,6250.0,303.8619,303.8619,303.4781,303.6091,6250.0
2021-09-02 14:30:00,324.35,324.59,324.35,324.59,1715.0,303.6372,303.8619,303.6372,303.8619,1715.0
2021-09-02 14:35:00,324.57,324.78,324.57,324.59,1090.0,303.8432,304.0397,303.8432,303.8619,1090.0
2021-09-02 14:40:00,324.57,324.67,324.41,324.42,1885.0,303.8432,303.9368,303.6934,303.7027,1885.0
2021-09-02 14:45:00,324.45,324.68,324.42,324.68,1324.0,303.7308,303.9461,303.7027,303.9461,1324.0
2021-09-02 14:50:00,324.79,325.0,324.73,324.99,2465.0,304.0491,304.2457,303.9929,304.2363,2465.0
2021-09-02 14:55:00,325.02,325.33,324.96,325.27,2634.0,304.2644,304.5546,304.2083,304.4985,2634.0
2021-09-02 15:00:00,325.42,325.46,325.42,325.46,306.0,304.6389,304.6763,304.6389,304.6763,306.0
2021-09-02 15:05:00,325.51,325.51,325.27,325.33,710.0,304.7231,304.7231,304.4985,304.5546,710.0
2021-09-02 15:10:00,325.33,325.74,325.32,325.74,1232.0,304.5546,304.9384,304.5453,304.9384,1232.0
2021-09-02 15:15:00,325.75,325.9,325.51,325.53,2901.0,304.9478,305.0882,304.7231,304.7419,2901.0
2021-09-02 15:20:00,325.44,325.61,325.3,325.33,3917.0,304.6576,304.8167,304.5265,304.5546,3917.0
2021-09-02 15:25:00,325.27,325.57,325.03,325.57,5838.0,304.4985,304.7793,304.2738,304.7793,5838.0
2021-09-02 15:30:00,325.57,325.7,325.4,325.4,7732.0,304.7793,304.901,304.6202,304.6202,7732.0
2021-09-02 15:35:00,325.42,325.86,325.4,325.86,6453.0,304.6389,305.0508,304.6202,305.0508,6453.0
2021-09-02 15:40:00,325.82,326.12,325.61,325.62,5913.0,305.0133,305.2942,304.8167,304.8261,5913.0
2021-09-02 15:45:00,325.55,325.74,325.54,325.64,6447.0,304.7606,304.9384,304.7512,304.8448,6447.0
2021-09-02 15:50:00,325.74,326.68,325.68,326.68,7127.0,304.9384,305.8184,304.8823,305.8184,7127.0
2021-09-02 15:55:00,326.62,327.18,326.4,327.15,39594.0,305.7622,306.2865,305.5563,306.2584,39594.0
2021-09-03 09:30:00,326.7,326.7,325.24,325.5,7993.0,305.8371,305.8371,304.4704,304.7138,7993.0
2021-09-03 09:35:00,325.34,325.5,324.8,325.24,1681.0,304.564,304.7138,304.0585,304.4704,1681.0
2021-09-03 09:40:00,325.62,325.63,324.93,325.37,4076.0,304.8261,304.8355,304.1802,304.5921,4076.0
2021-09-03 09:45:00,325.62,326.06,324.95,325.34,2000.0,304.8261,305.238,304.1989,304.564,2000.0
2021-09-03 09:50:00,325.07,325.08,324.54,325.0,1689.0,304.3112,304.3206,303.8151,304.2457,1689.0
2021-09-03 09:55:00,324.75,324.75,324.34,324.47,2000.0,304.0117,304.0117,303.6278,303.7495,2000.0
2021-09-03 10:00:00,324.37,324.56,323.62,324.46,4381.0,303.6559,303.8338,302.9538,303.7402,4381.0
2021-09-03 10:05:00,324.46,324.52,324.19,324.46,1898.0,303.7402,303.7964,303.4874,303.7402,1898.0
2021-09-03 10:10:00,324.27,325.05,324.26,325.05,3330.0,303.5623,304.2925,303.553,304.2925,3330.0
2021-09-03 10:15:00,325.03,325.73,325.03,325.63,1795.0,304.2738,304.9291,304.2738,304.8355,1795.0
2021-09-03 10:20:00,325.55,325.67,325.38,325.52,1800.0,304.7606,304.8729,304.6014,304.7325,1800.0
2021-09-03 10:25:00,325.64,326.29,325.64,326.19,944.0,304.8448,305.4533,304.8448,305.3597,944.0
2021-09-03 10:30:00,326.22,326.48,326.18,326.35,614.0,305.3878,305.6312,305.3503,305.5095,614.0
2021-09-03 10:35:00,326.43,326.49,326.12,326.19,4409.0,305.5844,305.6405,305.2942,305.3597,4409.0
2021-09-03 10:40:00,326.23,326.23,325.64,325.84,1800.0,305.3972,305.3972,304.8448,305.0321,1800.0
2021-09-03 10:45:00,325.94,326.01,325.74,325.74,1263.0,305.1257,305.1912,304.9384,304.9384,1263.0
2021-09-03 10:50:00,325.73,325.73,325.12,325.39,1454.0,304.9291,304.9291,304.358,304.6108,1454.0
2021-09-03 10:55:00,325.16,325.17,324.7,324.88,4926.0,304.3955,304.4048,303.9649,304.1334,4926.0
2021-09-03 11:00:00,324.88,324.98,324.47,324.84,3190.0,304.1334,304.227,303.7495,304.0959,3190.0
2021-09-03 11:05:00,324.65,325.7,324.65,325.7,2400.0,303.9181,304.901,303.9181,304.901,2400.0
2021-09-03 11:10:00,325.66,325.66,325.41,325.41,900.0,304.8636,304.8636,304.6295,304.6295,900.0
2021-09-03 11:15:00,325.27,325.27,324.92,324.98,1000.0,304.4985,304.4985,304.1708,304.227,1000.0
2021-09-03 11:20:00,324.98,325.11,324.79,325.05,2400.0,304.227,304.3487,304.0491,304.2925,2400.0
2021-09-03 11:25:00,325.02,325.2,324.71,324.71,3328.0,304.2644,304.4329,303.9742,303.9742,3328.0
2021-09-03 11:30:00,324.89,324.9,324.56,324.56,1880.0,304.1427,304.1521,303.8338,303.8338,1880.0
2021-09-03 11:35:00,324.58,325.0,324.58,324.74,2500.0,303.8525,304.2457,303.8525,304.0023,2500.0
2021-09-03 11:40:00,324.74,325.07,324.65,325.04,3547.0,304.0023,304.3112,303.9181,304.2831,3547.0
2021-09-03 11:45:00,325.0,325.03,324.45,324.54,1800.0,304.2457,304.2738,303.7308,303.8151,1800.0
2021-09-03 11:50:00,324.55,324.55,324.19,324.19,1548.0,303.8244,303.8244,303.4874,303.4874,1548.0
2021-09-03 11:55:00,324.13,324.53,324.13,324.52,1896.0,303.4313,303.8057,303.4313,303.7964,1896.0
2021-09-03 12:00:00,324.23,324.38,324.15,324.33,1983.0,303.5249,303.6653,303.45,303.6185,1983.0
2021-09-03 12:05:00,324.35,324.45,324.25,324.3,1700.0,303.6372,303.7308,303.5436,303.5904,1700.0
2021-09-03 12:10:00,324.43,324.77,324.42,324.77,1820.0,303.7121,304.0304,303.7027,304.0304,1820.0
2021-09-03 12:15:00,324.69,324.74,324.37,324.37,1100.0,303.9555,304.0023,303.6559,303.6559,1100.0
2021-09-03 12:20:00,324.38,324.49,324.26,324.49,1731.0,303.6653,303.7683,303.553,303.7683,1731.0
2021-09-03 12:25:00,324.5,324.99,324.5,324.99,5000.0,303.7776,304.2363,303.7776,304.2363,5000.0
2021-09-03 12:30:00,324.96,324.99,324.9,324.93,815.0,304.2083,304.2363,304.1521,304.1802,815.0
2021-09-03 12:35:00,324.87,324.92,324.67,324.92,1900.0,304.124,304.1708,303.9368,304.1708,1900.0
2021-09-03 12:40:00,324.93,325.13,324.91,325.12,1718.0,304.1802,304.3674,304.1614,304.358,1718.0
2021-09-03 12:45:00,325.12,325.48,325.12,325.42,2500.0,304.358,304.695,304.358,304.6389,2500.0
2021-09-03 12:50:00,325.43,325.55,325.37,325.55,1600.0,304.6482,304.7606,304.5921,304.7606,1600.0
2021-09-03 12:55:00,325.5,325.67,325.5,325.63,2516.0,304.7138,304.8729,304.7138,304.8355,2516.0
2021-09-03 13:00:00,325.71,325.94,325.71,325.94,904.0,304.9104,305.1257,304.9104,305.1257,904.0
2021-09-03 13:05:00,325.96,326.13,325.88,326.13,3337.0,305.1444,305.3035,305.0695,305.3035,3337.0
2021-09-03 13:10:00,326.25,326.39,326.19,326.39,5059.0,305.4159,305.5469,305.3597,305.5469,5059.0
2021-09-03 13:15:00,326.49,326.65,326.45,326.63,2034.0,305.6405,305.7903,305.6031,305.7716,2034.0
2021-09-03 13:20:00,326.56,326.68,326.55,326.65,1014.0,305.7061,305.8184,305.6967,305.7903,1014.0
2021-09-03 13:25:00,326.64,326.69,326.6,326.64,1600.0,305.781,305.8278,305.7435,305.781,1600.0
2021-09-03 13:30:00,326.65,326.76,326.63,326.63,2070.0,305.7903,305.8933,305.7716,305.7716,2070.0
2021-09-03 13:35:00,326.68,326.77,326.61,326.74,1100.0,305.8184,305.9027,305.7529,305.8746,1100.0
2021-09-03 13:40:00,326.74,327.0,326.74,327.0,3805.0,305.8746,306.118,305.8746,306.118,3805.0
2021-09-03 13:45:00,327.07,327.2,327.05,327.2,770.0,306.1835,306.3052,306.1648,306.3052,770.0
2021-09-03 13:50:00,327.12,327.16,327.06,327.16,800.0,306.2303,306.2678,306.1741,306.2678,800.0
2021-09-03 13:55:00,327.04,327.04,326.84,326.93,1500.0,306.1554,306.1554,305.9682,306.0525,1500.0
2021-09-03 14:00:00,326.82,326.83,326.3,326.3,1100.0,305.9495,305.9588,305.4627,305.4627,1100.0
2021-09-03 14:05:00,326.16,326.3,326.06,326.25,1700.0,305.3316,305.4627,305.238,305.4159,1700.0
2021-09-03 14:10:00,326.24,326.4,326.21,326.3,1900.0,305.4065,305.5563,305.3784,305.4627,1900.0
2021-09-03 14:15:00,326.28,326.44,326.16,326.31,1927.0,305.444,305.5937,305.3316,305.472,1927.0
2021-09-03 14:20:00,326.28,326.28,325.62,325.9,6809.0,305.444,305.444,304.8261,305.0882,6809.0
2021-09-03 14:25:00,325.95,325.95,325.61,325.61,1687.0,305.135,305.135,304.8167,304.8167,1687.0
2021-09-03 14:30:00,325.66,325.77,325.52,325.63,3035.0,304.8636,304.9665,304.7325,304.8355,3035.0
2021-09-03 14:35:00,325.57,325.7,325.31,325.54,2239.0,304.7793,304.901,304.5359,304.7512,2239.0
2021-09-03 14:40:00,325.43,325.65,325.43,325.44,2554.0,304.6482,304.8542,304.6482,304.6576,2554.0
2021-09-03 14:45:00,325.4,325.4,325.11,325.24,3130.0,304.6202,304.6202,304.3487,304.4704,3130.0
2021-09-03 14:50:00,325.39,325.55,325.3,325.33,2125.0,304.6108,304.7606,304.5265,304.5546,2125.0
2021-09-03 14:55:00,325.28,325.58,325.28,325.54,2524.0,304.5078,304.7887,304.5078,304.7512,2524.0
2021-09-03 15:00:00,325.58,325.65,325.43,325.43,5110.0,304.7887,304.8542,304.6482,304.6482,5110.0
2021-09-03 15:05:00,325.29,325.29,324.98,325.15,1900.0,304.5172,304.5172,304.227,304.3861,1900.0
2021-09-03 15:10:00,325.05,325.09,324.71,324.79,2909.0,304.2925,304.33,303.9742,304.0491,2909.0
2021-09-03 15:15:00,324.72,324.75,324.43,324.45,2901.0,303.9836,304.0117,303.7121,303.7308,2901.0
2021-09-03 15:20:00,324.44,324.53,324.39,324.52,2126.0,303.7215,303.8057,303.6747,303.7964,2126.0
2021-09-03 15:25:00,324.42,324.53,324.21,324.48,5739.0,303.7027,303.8057,303.5061,303.7589,5739.0
2021-09-03 15:30:00,324.49,324.58,324.33,324.39,7119.0,303.7683,303.8525,303.6185,303.6747,7119.0
2021-09-03 15:35:00,324.43,324.48,323.99,323.99,4294.0,303.7121,303.7589,303.3002,303.3002,4294.0
2021-09-03 15:40:00,324.02,324.02,323.64,323.66,7244.0,303.3283,303.3283,302.9725,302.9913,7244.0
2021-09-03 15:45:00,323.64,323.99,323.57,323.74,9273.0,302.9725,303.3002,302.907,303.0662,9273.0
2021-09-03 15:50:00,323.76,324.41,323.73,324.13,12898.0,303.0849,303.6934,303.0568,303.4313,12898.0
2021-09-03 15:55:00,324.21,324.31,323.46,324.06,38803.0,303.5061,303.5998,302.804,303.3657,38803.0
2021-09-07 09:30:00,322.42,322.74,320.43,321.63,13136.0,301.8305,302.13,299.9675,301.0909,13136.0
2021-09-07 09:35:00,321.66,322.12,319.41,319.97,5295.0,301.119,301.5496,299.0127,299.5369,5295.0
2021-09-07 09:40:00,319.75,320.22,319.44,320.17,5251.0,299.331,299.7709,299.0408,299.7241,5251.0
2021-09-07 09:45:00,320.08,320.16,319.39,319.61,2230.0,299.6399,299.7148,298.994,299.1999,2230.0
2021-09-07 09:50:00,319.26,320.14,319.16,320.14,1415.0,298.8723,299.6961,298.7786,299.6961,1415.0
2021-09-07 09:55:00,320.29,321.15,320.29,321.09,2001.0,299.8365,300.6416,299.8365,300.5854,2001.0
2021-09-07 10:00:00,321.06,321.65,321.06,321.6,2100.0,300.5573,301.1096,300.5573,301.0628,2100.0
2021-09-07 10:05:00,321.42,321.42,320.57,320.7,2308.0,300.8943,300.8943,300.0986,300.2203,2308.0
2021-09-07 10:10:00,320.82,320.98,320.0,320.02,3849.0,300.3326,300.4824,299.565,299.5837,3849.0
2021-09-07 10:15:00,319.84,319.84,319.24,319.52,8662.0,299.4152,299.4152,298.8535,299.1156,8662.0
2021-09-07 10:20:00,319.66,319.91,319.66,319.66,2443.0,299.2467,299.4807,299.2467,299.2467,2443.0
2021-09-07 10:25:00,319.66,319.92,319.46,319.54,5897.0,299.2467,299.4901,299.0595,299.1344,5897.0
2021-09-07 10:30:00,319.37,319.43,318.79,318.79,2353.0,298.9752,299.0314,298.4323,298.4323,2353.0
2021-09-07 10:35:00,318.98,319.5,318.95,319.42,8327.0,298.6101,299.0969,298.582,299.022,8327.0
2021-09-07 10:40:00,319.3,319.63,319.29,319.46,4214.0,298.9097,299.2186,298.9003,299.0595,4214.0
2021-09-07 10:45:00,319.61,319.96,319.6,319.96,1797.0,299.1999,299.5276,299.1905,299.5276,1797.0
2021-09-07 10:50:00,319.8,319.82,319.41,319.41,3172.0,299.3778,299.3965,299.0127,299.0127,3172.0
2021-09-07 10:55:00,319.38,319.84,319.38,319.61,3178.0,298.9846,299.4152,298.9846,299.1999,3178.0
2021-09-07 11:00:00,319.62,319.86,319.33,319.39,3737.0,299.2093,299.4339,298.9378,298.994,3737.0
2021-09-07 11:05:00,319.34,319.46,319.0,319.18,7989.0,298.9471,299.0595,298.6289,298.7974,7989.0
2021-09-07 11:10:00,319.07,319.3,319.07,319.14,3203.0,298.6944,298.9097,298.6944,298.7599,3203.0
2021-09-07 11:15:00,318.94,319.24,318.9,319.14,3653.0,298.5727,298.8535,298.5352,298.7599,3653.0
2021-09-07 11:20:00,319.15,319.38,319.0,319.15,5441.0,298.7693,298.9846,298.6289,298.7693,5441.0
2021-09-07 11:25:00,319.25,319.31,319.06,319.22,3060.0,298.8629,298.9191,298.685,298.8348,3060.0
2021-09-07 11:30:00,319.49,319.88,319.41,319.84,1201.0,299.0876,299.4527,299.0127,299.4152,1201.0
2021-09-07 11:35:00,319.77,319.96,319.5,319.65,2801.0,299.3497,299.5276,299.0969,299.2373,2801.0
2021-09-07 11:40:00,319.51,319.58,319.06,319.41,2502.0,299.1063,299.1718,298.685,299.0127,2502.0
2021-09-07 11:45:00,319.38,319.61,319.35,319.43,1700.0,298.9846,299.1999,298.9565,299.0314,1700.0
2021-09-07 11:50:00,319.37,319.45,319.13,319.34,1407.0,298.9752,299.0501,298.7506,298.9471,1407.0
2021-09-07 11:55:00,319.09,319.29,318.88,319.22,1944.0,298.7131,298.9003,298.5165,298.8348,1944.0
2021-09-07 12:00:00,319.19,319.28,319.08,319.27,2100.0,298.8067,298.891,298.7037,298.8816,2100.0
2021-09-07 12:05:00,319.42,320.18,319.41,320.13,1401.0,299.022,299.7335,299.0127,299.6867,1401.0
2021-09-07 12:10:00,319.9,320.03,319.22,319.22,4576.0,299.4714,299.5931,298.8348,298.8348,4576.0
2021-09-07 12:15:00,319.07,319.18,318.77,318.89,3228.0,298.6944,298.7974,298.4135,298.5259,3228.0
2021-09-07 12:20:00,318.71,318.77,318.14,318.26,5606.0,298.3574,298.4135,297.8238,297.9361,5606.0
2021-09-07 12:25:00,318.35,318.35,318.1,318.13,2244.0,298.0204,298.0204,297.7863,297.8144,2244.0
2021-09-07 12:30:00,318.32,318.69,318.23,318.54,2644.0,297.9923,298.3387,297.908,298.1982,2644.0
2021-09-07 12:35:00,318.54,318.56,318.36,318.36,1002.0,298.1982,298.217,298.0297,298.0297,1002.0
2021-09-07 12:40:00,318.39,319.07,318.37,319.0,26504.0,298.0578,298.6944,298.0391,298.6289,26504.0
2021-09-07 12:45:00,319.13,319.81,319.13,319.65,7132.0,298.7506,299.3871,298.7506,299.2373,7132.0
2021-09-07 12:50:00,319.73,319.94,319.62,319.62,10611.0,299.3122,299.5088,299.2093,299.2093,10611.0
2021-09-07 12:55:00,319.7,320.72,319.51,320.72,4375.0,299.2842,300.239,299.1063,300.239,4375.0
2021-09-07 13:00:00,320.67,321.01,320.66,320.81,2100.0,300.1922,300.5105,300.1828,300.3233,2100.0
2021-09-07 13:05:00,320.67,320.79,320.58,320.58,1660.0,300.1922,300.3045,300.108,300.108,1660.0
2021-09-07 13:10:00,320.72,320.87,320.5,320.7,3595.0,300.239,300.3794,300.0331,300.2203,3595.0
2021-09-07 13:15:00,320.67,320.81,320.47,320.73,3477.0,300.1922,300.3233,300.005,300.2484,3477.0
2021-09-07 13:20:00,320.59,320.59,320.22,320.22,1383.0,300.1173,300.1173,299.7709,299.7709,1383.0
2021-09-07 13:25:00,320.31,320.34,319.96,320.12,1400.0,299.8552,299.8833,299.5276,299.6773,1400.0
2021-09-07 13:30:00,320.12,320.33,319.95,319.99,3790.0,299.6773,299.8739,299.5182,299.5556,3790.0
2021-09-07 13:35:00,320.03,320.16,320.01,320.09,1938.0,299.5931,299.7148,299.5744,299.6492,1938.0
2021-09-07 13:40:00,320.1,320.1,319.87,319.89,5420.0,299.6586,299.6586,299.4433,299.462,5420.0
2021-09-07 13:45:00,319.88,320.07,319.74,319.78,4453.0,299.4527,299.6305,299.3216,299.359,4453.0
2021-09-07 13:50:00,319.84,320.06,319.84,320.03,2322.0,299.4152,299.6212,299.4152,299.5931,2322.0
2021-09-07 13:55:00,319.99,319.99,319.65,319.65,2268.0,299.5556,299.5556,299.2373,299.2373,2268.0
2021-09-07 14:00:00,319.6,320.0,319.6,320.0,3277.0,299.1905,299.565,299.1905,299.565,3277.0
2021-09-07 14:05:00,320.02,320.02,319.6,319.6,3225.0,299.5837,299.5837,299.1905,299.1905,3225.0
2021-09-07 14:10:00,319.62,319.62,319.31,319.31,3197.0,299.2093,299.2093,298.9191,298.9191,3197.0
2021-09-07 14:15:00,319.29,319.29,318.89,319.04,6000.0,298.9003,298.9003,298.5259,298.6663,6000.0
2021-09-07 14:20:00,319.14,319.2,319.0,319.0,3706.0,298.7599,298.8161,298.6289,298.6289,3706.0
2021-09-07 14:25:00,319.08,319.36,319.04,319.36,4979.0,298.7037,298.9659,298.6663,298.9659,4979.0
2021-09-07 14:30:00,319.4,320.03,319.4,319.88,3880.0,299.0033,299.5931,299.0033,299.4527,3880.0
2021-09-07 14:35:00,319.76,319.93,319.72,319.76,2195.0,299.3403,299.4995,299.3029,299.3403,2195.0
2021-09-07 14:40:00,319.77,319.8,319.5,319.69,3272.0,299.3497,299.3778,299.0969,299.2748,3272.0
2021-09-07 14:45:00,319.75,319.75,319.53,319.65,1611.0,299.331,299.331,299.125,299.2373,1611.0
2021-09-07 14:50:00,319.64,319.87,319.64,319.85,3641.0,299.228,299.4433,299.228,299.4246,3641.0
2021-09-07 14:55:00,319.76,319.82,319.7,319.7,1400.0,299.3403,299.3965,299.2842,299.2842,1400.0
2021-09-07 15:00:00,319.69,319.87,319.59,319.77,4076.0,299.2748,299.4433,299.1812,299.3497,4076.0
2021-09-07 15:05:00,319.78,320.11,319.68,320.06,6659.0,299.359,299.668,299.2654,299.6212,6659.0
2021-09-07 15:10:00,320.09,320.09,319.76,319.81,1634.0,299.6492,299.6492,299.3403,299.3871,1634.0
2021-09-07 15:15:00,319.81,319.85,319.24,319.42,8140.0,299.3871,299.4246,298.8535,299.022,8140.0
2021-09-07 15:20:00,319.43,319.67,319.42,319.49,1906.0,299.0314,299.2561,299.022,299.0876,1906.0
2021-09-07 15:25:00,319.51,319.85,319.51,319.75,6000.0,299.1063,299.4246,299.1063,299.331,6000.0
2021-09-07 15:30:00,319.63,319.72,319.43,319.48,3400.0,299.2186,299.3029,299.0314,299.0782,3400.0
2021-09-07 15:35:00,319.49,319.56,318.96,319.04,9363.0,299.0876,299.1531,298.5914,298.6663,9363.0
2021-09-07 15:40:00,319.03,319.03,318.38,318.38,9953.0,298.6569,298.6569,298.0484,298.0484,9953.0
2021-09-07 15:45:00,318.36,318.68,318.29,318.47,19164.0,298.0297,298.3293,297.9642,298.1327,19164.0
2021-09-07 15:50:00,318.57,318.83,318.5,318.71,17937.0,298.2263,298.4697,298.1608,298.3574,17937.0
2021-09-07 15:55:00,318.78,318.93,318.32,318.4,40886.0,298.4229,298.5633,297.9923,298.0672,40886.0
2021-09-08 09:30:00,318.16,318.36,316.35,316.66,7954.0,297.8425,298.0297,296.1481,296.4383,7954.0
2021-09-08 09:35:00,316.92,317.5,316.5,317.34,6745.0,296.6817,297.2246,296.2885,297.0749,6745.0
2021-09-08 09:40:00,317.66,317.66,317.02,317.63,4028.0,297.3744,297.3744,296.7753,297.3463,4028.0
2021-09-08 09:45:00,317.89,317.89,316.37,316.49,3601.0,297.5897,297.5897,296.1668,296.2791,3601.0
2021-09-08 09:50:00,316.26,316.46,315.71,316.46,4796.0,296.0638,296.2511,295.549,296.2511,4796.0
2021-09-08 09:55:00,316.45,318.11,316.45,317.98,5228.0,296.2417,297.7957,296.2417,297.674,5228.0
2021-09-08 10:00:00,318.0,319.44,317.94,318.87,4843.0,297.6927,299.0408,297.6365,298.5072,4843.0
2021-09-08 10:05:00,318.68,318.82,318.13,318.36,3434.0,298.3293,298.4604,297.8144,298.0297,3434.0
2021-09-08 10:10:00,318.3,318.3,317.58,317.58,2900.0,297.9736,297.9736,297.2995,297.2995,2900.0
2021-09-08 10:15:00,317.46,317.6,316.82,317.22,4169.0,297.1872,297.3183,296.5881,296.9625,4169.0
2021-09-08 10:20:00,317.28,317.44,316.35,317.07,8393.0,297.0187,297.1685,296.1481,296.8221,8393.0
2021-09-08 10:25:00,316.87,317.24,316.13,316.87,18425.0,296.6349,296.9812,295.9421,296.6349,18425.0
2021-09-08 10:30:00,316.94,316.94,316.16,316.2,4775.0,296.7004,296.7004,295.9702,296.0077,4775.0
2021-09-08 10:35:00,316.0,316.16,315.15,316.02,6076.0,295.8204,295.9702,295.0247,295.8392,6076.0
2021-09-08 10:40:00,315.79,315.79,315.04,315.4,5991.0,295.6238,295.6238,294.9217,295.2587,5991.0
2021-09-08 10:45:00,315.37,315.41,314.72,315.41,7687.0,295.2307,295.2681,294.6222,295.2681,7687.0
2021-09-08 10:50:00,315.28,315.7,315.08,315.08,3674.0,295.1464,295.5396,294.9592,294.9592,3674.0
2021-09-08 10:55:00,314.99,315.81,314.85,315.67,5787.0,294.8749,295.6426,294.7439,295.5115,5787.0
2021-09-08 11:00:00,315.72,316.2,315.53,315.71,2381.0,295.5583,296.0077,295.3804,295.549,2381.0
2021-09-08 11:05:00,315.53,315.64,314.92,315.29,4404.0,295.3804,295.4834,294.8094,295.1558,4404.0
2021-09-08 11:10:00,315.03,315.91,314.96,315.91,3697.0,294.9124,295.7362,294.8468,295.7362,3697.0
2021-09-08 11:15:00,316.03,316.18,315.75,316.09,3866.0,295.8485,295.9889,295.5864,295.9047,3866.0
2021-09-08 11:20:00,316.06,316.46,315.89,316.22,2767.0,295.8766,296.2511,295.7175,296.0264,2767.0
2021-09-08 11:25:00,316.1,316.25,315.8,315.99,3619.0,295.914,296.0545,295.6332,295.8111,3619.0
2021-09-08 11:30:00,315.97,316.17,315.71,315.79,4780.0,295.7923,295.9796,295.549,295.6238,4780.0
2021-09-08 11:35:00,315.95,316.54,315.79,316.54,3652.0,295.7736,296.3259,295.6238,296.3259,3652.0
2021-09-08 11:40:00,316.54,316.99,316.44,316.46,6972.0,296.3259,296.7472,296.2323,296.2511,6972.0
2021-09-08 11:45:00,316.54,316.73,316.41,316.46,3136.0,296.3259,296.5038,296.2043,296.2511,3136.0
2021-09-08 11:50:00,316.4,316.66,316.4,316.66,3897.0,296.1949,296.4383,296.1949,296.4383,3897.0
2021-09-08 11:55:00,316.66,317.01,316.66,317.01,1300.0,296.4383,296.7659,296.4383,296.7659,1300.0
2021-09-08 12:00:00,316.9,317.55,316.89,317.31,2504.0,296.663,297.2715,296.6536,297.0468,2504.0
2021-09-08 12:05:00,317.49,317.81,317.49,317.77,2432.0,297.2153,297.5148,297.2153,297.4774,2432.0
2021-09-08 12:10:00,317.74,318.2,317.73,318.05,3801.0,297.4493,297.8799,297.44,297.7395,3801.0
2021-09-08 12:15:00,318.13,318.22,318.0,318.1,2483.0,297.8144,297.8987,297.6927,297.7863,2483.0
2021-09-08 12:20:00,317.96,318.63,317.88,318.63,2292.0,297.6553,298.2825,297.5804,298.2825,2292.0
2021-09-08 12:25:00,318.53,318.53,318.01,318.01,2304.0,298.1889,298.1889,297.7021,297.7021,2304.0
2021-09-08 12:30:00,318.02,318.09,317.64,317.7,2526.0,297.7114,297.777,297.3557,297.4119,2526.0
2021-09-08 12:35:00,317.69,317.81,317.55,317.72,3089.0,297.4025,297.5148,297.2715,297.4306,3089.0
2021-09-08 12:40:00,317.94,318.02,317.83,317.94,1537.0,297.6365,297.7114,297.5336,297.6365,1537.0
2021-09-08 12:45:00,318.05,318.05,317.72,317.83,3950.0,297.7395,297.7395,297.4306,297.5336,3950.0
2021-09-08 12:50:00,317.86,318.06,317.74,317.88,4101.0,297.5617,297.7489,297.4493,297.5804,4101.0
2021-09-08 12:55:00,317.9,318.03,317.57,317.57,1581.0,297.5991,297.7208,297.2902,297.2902,1581.0
2021-09-08 13:00:00,317.54,317.54,317.21,317.25,3939.0,297.2621,297.2621,296.9532,296.9906,3939.0
2021-09-08 13:05:00,317.32,317.51,316.98,316.98,4560.0,297.0561,297.234,296.7379,296.7379,4560.0
2021-09-08 13:10:00,317.0,317.1,316.7,316.71,3555.0,296.7566,296.8502,296.4757,296.4851,3555.0
2021-09-08 13:15:00,316.72,317.15,316.72,317.14,3578.0,296.4945,296.897,296.4945,296.8876,3578.0
2021-09-08 13:20:00,317.06,317.11,316.5,316.52,5469.0,296.8127,296.8595,296.2885,296.3072,5469.0
2021-09-08 13:25:00,316.61,317.21,316.61,317.21,4785.0,296.3915,296.9532,296.3915,296.9532,4785.0
2021-09-08 13:30:00,317.16,317.19,316.79,316.85,2609.0,296.9064,296.9344,296.56,296.6162,2609.0
2021-09-08 13:35:00,316.79,316.99,316.7,316.99,3767.0,296.56,296.7472,296.4757,296.7472,3767.0
2021-09-08 13:40:00,316.92,317.29,316.92,317.2,3539.0,296.6817,297.0281,296.6817,296.9438,3539.0
2021-09-08 13:45:00,317.19,317.35,317.09,317.29,3061.0,296.9344,297.0842,296.8408,297.0281,3061.0
2021-09-08 13:50:00,317.33,317.54,317.33,317.42,3111.0,297.0655,297.2621,297.0655,297.1498,3111.0
2021-09-08 13:55:00,317.44,317.51,316.95,316.95,3498.0,297.1685,297.234,296.7098,296.7098,3498.0
2021-09-08 14:00:00,317.24,318.24,317.16,318.19,4030.0,296.9812,297.9174,296.9064,297.8706,4030.0
2021-09-08 14:05:00,318.15,318.25,317.97,318.03,4691.0,297.8331,297.9268,297.6646,297.7208,4691.0
2021-09-08 14:10:00,318.03,318.04,317.82,317.96,3042.0,297.7208,297.7302,297.5242,297.6553,3042.0
2021-09-08 14:15:00,317.78,317.83,317.58,317.79,3007.0,297.4868,297.5336,297.2995,297.4961,3007.0
2021-09-08 14:20:00,317.82,317.82,317.45,317.69,2416.0,297.5242,297.5242,297.1778,297.4025,2416.0
2021-09-08 14:25:00,317.89,318.0,317.88,317.9,1440.0,297.5897,297.6927,297.5804,297.5991,1440.0
2021-09-08 14:30:00,317.88,318.29,317.88,318.23,3136.0,297.5804,297.9642,297.5804,297.908,3136.0
2021-09-08 14:35:00,318.4,318.4,318.11,318.24,1833.0,298.0672,298.0672,297.7957,297.9174,1833.0
2021-09-08 14:40:00,318.27,318.36,318.09,318.29,2000.0,297.9455,298.0297,297.777,297.9642,2000.0
2021-09-08 14:45:00,318.22,318.35,318.17,318.32,2811.0,297.8987,298.0204,297.8519,297.9923,2811.0
2021-09-08 14:50:00,318.31,318.67,318.31,318.6,2703.0,297.9829,298.3199,297.9829,298.2544,2703.0
2021-09-08 14:55:00,318.61,318.95,318.6,318.71,6400.0,298.2638,298.582,298.2544,298.3574,6400.0
2021-09-08 15:00:00,318.68,318.84,318.58,318.76,2112.0,298.3293,298.4791,298.2357,298.4042,2112.0
2021-09-08 15:05:00,318.63,318.74,318.47,318.67,4216.0,298.2825,298.3855,298.1327,298.3199,4216.0
2021-09-08 15:10:00,318.68,318.71,318.48,318.63,3812.0,298.3293,298.3574,298.1421,298.2825,3812.0
2021-09-08 15:15:00,318.58,318.58,318.06,318.06,2665.0,298.2357,298.2357,297.7489,297.7489,2665.0
2021-09-08 15:20:00,318.17,318.37,318.09,318.19,5101.0,297.8519,298.0391,297.777,297.8706,5101.0
2021-09-08 15:25:00,318.25,318.32,318.19,318.27,4631.0,297.9268,297.9923,297.8706,297.9455,4631.0
2021-09-08 15:30:00,318.25,318.27,317.99,318.07,6621.0,297.9268,297.9455,297.6834,297.7582,6621.0
2021-09-08 15:35:00,318.05,318.3,317.99,318.16,4858.0,297.7395,297.9736,297.6834,297.8425,4858.0
2021-09-08 15:40:00,318.19,318.61,318.1,318.6,5057.0,297.8706,298.2638,297.7863,298.2544,5057.0
2021-09-08 15:45:00,318.64,318.98,318.53,318.64,10809.0,298.2918,298.6101,298.1889,298.2918,10809.0
2021-09-08 15:50:00,318.68,318.75,318.42,318.42,17248.0,298.3293,298.3948,298.0859,298.0859,17248.0
2021-09-08 15:55:00,318.27,318.7,318.26,318.7,30774.0,297.9455,298.348,297.9361,298.348,30774.0
2021-09-09 09:30:00,319.41,319.7,318.31,319.7,6965.0,299.0127,299.2842,297.9829,299.2842,6965.0
2021-09-09 09:35:00,319.1,319.74,319.1,319.11,600.0,298.7225,299.3216,298.7225,298.7318,600.0
2021-09-09 09:40:00,319.5,319.51,318.76,319.33,4415.0,299.0969,299.1063,298.4042,298.9378,4415.0
2021-09-09 09:45:00,319.2,319.54,318.31,319.14,5307.0,298.8161,299.1344,297.9829,298.7599,5307.0
2021-09-09 09:50:00,318.96,319.15,318.34,318.65,6576.0,298.5914,298.7693,298.011,298.3012,6576.0
2021-09-09 09:55:00,318.34,318.43,317.38,317.96,2479.0,298.011,298.0953,297.1123,297.6553,2479.0
2021-09-09 10:00:00,317.86,318.03,317.11,318.0,9960.0,297.5617,297.7208,296.8595,297.6927,9960.0
2021-09-09 10:05:00,318.14,318.99,318.05,318.99,1103.0,297.8238,298.6195,297.7395,298.6195,1103.0
2021-09-09 10:10:00,318.8,319.53,318.77,319.43,1742.0,298.4416,299.125,298.4135,299.0314,1742.0
2021-09-09 10:15:00,319.37,320.01,319.37,319.63,3612.0,298.9752,299.5744,298.9752,299.2186,3612.0
2021-09-09 10:20:00,319.7,319.83,319.39,319.62,3101.0,299.2842,299.4059,298.994,299.2093,3101.0
2021-09-09 10:25:00,319.35,319.52,318.94,318.94,1400.0,298.9565,299.1156,298.5727,298.5727,1400.0
2021-09-09 10:30:00,319.15,319.4,319.07,319.4,4467.0,298.7693,299.0033,298.6944,299.0033,4467.0
2021-09-09 10:35:00,319.33,319.44,319.05,319.21,2391.0,298.9378,299.0408,298.6757,298.8254,2391.0
2021-09-09 10:40:00,318.99,318.99,318.5,318.85,4090.0,298.6195,298.6195,298.1608,298.4884,4090.0
2021-09-09 10:45:00,318.91,319.21,318.59,318.6,1332.0,298.5446,298.8254,298.245,298.2544,1332.0
2021-09-09 10:50:00,318.51,318.88,318.51,318.73,789.0,298.1701,298.5165,298.1701,298.3761,789.0
2021-09-09 10:55:00,318.71,318.96,318.44,318.44,1614.0,298.3574,298.5914,298.1046,298.1046,1614.0
2021-09-09 11:00:00,318.65,318.73,317.66,317.91,6698.0,298.3012,298.3761,297.3744,297.6085,6698.0
2021-09-09 11:05:00,318.07,318.57,318.07,318.45,1112.0,297.7582,298.2263,297.7582,298.114,1112.0
2021-09-09 11:10:00,318.4,318.43,318.3,318.37,1783.0,298.0672,298.0953,297.9736,298.0391,1783.0
2021-09-09 11:15:00,318.34,318.34,317.63,317.89,3204.0,298.011,298.011,297.3463,297.5897,3204.0
2021-09-09 11:20:00,317.9,318.08,317.9,318.08,1524.0,297.5991,297.7676,297.5991,297.7676,1524.0
2021-09-09 11:25:00,318.16,318.27,317.89,318.27,2501.0,297.8425,297.9455,297.5897,297.9455,2501.0
2021-09-09 11:30:00,318.26,318.26,317.19,317.34,6515.0,297.9361,297.9361,296.9344,297.0749,6515.0
2021-09-09 11:35:00,317.3,317.93,317.11,317.16,7954.0,297.0374,297.6272,296.8595,296.9064,7954.0
2021-09-09 11:40:00,317.38,317.39,317.04,317.26,3600.0,297.1123,297.1217,296.794,297.0,3600.0
2021-09-09 11:45:00,317.2,317.27,316.47,316.83,10643.0,296.9438,297.0093,296.2604,296.5974,10643.0
2021-09-09 11:50:00,316.91,316.99,316.33,316.33,4801.0,296.6723,296.7472,296.1294,296.1294,4801.0
2021-09-09 11:55:00,316.47,316.74,316.38,316.69,5490.0,296.2604,296.5132,296.1762,296.4664,5490.0
2021-09-09 12:00:00,316.75,316.83,315.95,315.96,3275.0,296.5225,296.5974,295.7736,295.783,3275.0
2021-09-09 12:05:00,315.97,316.15,315.96,316.05,4343.0,295.7923,295.9609,295.783,295.8672,4343.0
2021-09-09 12:10:00,316.05,316.09,315.43,316.09,4684.0,295.8672,295.9047,295.2868,295.9047,4684.0
2021-09-09 12:15:00,315.91,315.98,315.73,315.73,2490.0,295.7362,295.8017,295.5677,295.5677,2490.0
2021-09-09 12:20:00,315.75,315.89,315.68,315.76,4208.0,295.5864,295.7175,295.5209,295.5958,4208.0
2021-09-09 12:25:00,315.77,315.86,315.55,315.73,5770.0,295.6051,295.6894,295.3992,295.5677,5770.0
2021-09-09 12:30:00,315.64,316.04,315.53,316.04,2300.0,295.4834,295.8579,295.3804,295.8579,2300.0
2021-09-09 12:35:00,316.15,316.21,316.06,316.2,1100.0,295.9609,296.017,295.8766,296.0077,1100.0
2021-09-09 12:40:00,316.17,316.17,316.0,316.08,1370.0,295.9796,295.9796,295.8204,295.8953,1370.0
2021-09-09 12:45:00,316.0,316.0,315.71,315.92,2293.0,295.8204,295.8204,295.549,295.7455,2293.0
2021-09-09 12:50:00,315.94,315.94,315.7,315.79,3340.0,295.7643,295.7643,295.5396,295.6238,3340.0
2021-09-09 12:55:00,315.85,315.85,315.64,315.7,1421.0,295.68,295.68,295.4834,295.5396,1421.0
2021-09-09 13:00:00,315.7,315.99,315.7,315.83,1642.0,295.5396,295.8111,295.5396,295.6613,1642.0
2021-09-09 13:05:00,315.82,316.14,315.81,316.14,2912.0,295.6519,295.9515,295.6426,295.9515,2912.0
2021-09-09 13:10:00,316.09,316.15,315.95,316.15,1221.0,295.9047,295.9609,295.7736,295.9609,1221.0
2021-09-09 13:15:00,316.13,316.24,316.05,316.11,2118.0,295.9421,296.0451,295.8672,295.9234,2118.0
2021-09-09 13:20:00,316.14,316.23,315.17,315.17,6717.0,295.9515,296.0357,295.0434,295.0434,6717.0
2021-09-09 13:25:00,315.25,315.49,314.92,315.49,2969.0,295.1183,295.343,294.8094,295.343,2969.0
2021-09-09 13:30:00,315.41,315.48,314.37,314.66,6755.0,295.2681,295.3336,294.2945,294.566,6755.0
2021-09-09 13:35:00,314.81,314.81,314.38,314.57,2504.0,294.7064,294.7064,294.3039,294.4818,2504.0
2021-09-09 13:40:00,314.61,315.04,314.61,314.64,3529.0,294.5192,294.9217,294.5192,294.5473,3529.0
2021-09-09 13:45:00,314.63,314.93,314.62,314.93,3134.0,294.5379,294.8188,294.5286,294.8188,3134.0
2021-09-09 13:50:00,314.95,314.95,314.63,314.68,3301.0,294.8375,294.8375,294.5379,294.5847,3301.0
2021-09-09 13:55:00,314.64,314.68,314.31,314.32,1200.0,294.5473,294.5847,294.2384,294.2477,1200.0
2021-09-09 14:00:00,314.24,314.51,313.84,313.85,5790.0,294.1728,294.4256,293.7984,293.8077,5790.0
2021-09-09 14:05:00,313.75,314.56,313.74,314.56,7264.0,293.7141,294.4724,293.7048,294.4724,7264.0
2021-09-09 14:10:00,314.46,314.53,314.1,314.4,3401.0,294.3788,294.4443,294.0418,294.3226,3401.0
2021-09-09 14:15:00,314.31,314.44,314.03,314.12,2725.0,294.2384,294.3601,293.9762,294.0605,2725.0
2021-09-09 14:20:00,314.01,314.43,314.01,314.14,4296.0,293.9575,294.3507,293.9575,294.0792,4296.0
2021-09-09 14:25:00,314.1,314.42,314.1,314.34,6292.0,294.0418,294.3413,294.0418,294.2664,6292.0
2021-09-09 14:30:00,314.52,314.9,314.52,314.65,2173.0,294.4349,294.7907,294.4349,294.5566,2173.0
2021-09-09 14:35:00,314.78,314.79,314.46,314.57,3449.0,294.6783,294.6877,294.3788,294.4818,3449.0
2021-09-09 14:40:00,314.5,315.25,314.44,314.85,9540.0,294.4162,295.1183,294.3601,294.7439,9540.0
2021-09-09 14:45:00,314.9,315.19,314.9,315.19,3553.0,294.7907,295.0622,294.7907,295.0622,3553.0
2021-09-09 14:50:00,315.34,315.44,315.08,315.09,7081.0,295.2026,295.2962,294.9592,294.9685,7081.0
2021-09-09 14:55:00,315.16,315.44,315.16,315.44,5140.0,295.0341,295.2962,295.0341,295.2962,5140.0
2021-09-09 15:00:00,315.44,315.75,315.44,315.65,4958.0,295.2962,295.5864,295.2962,295.4928,4958.0
2021-09-09 15:05:00,315.61,315.69,315.31,315.31,4301.0,295.4553,295.5302,295.1745,295.1745,4301.0
2021-09-09 15:10:00,315.41,315.62,315.28,315.34,4928.0,295.2681,295.4647,295.1464,295.2026,4928.0
2021-09-09 15:15:00,315.33,315.37,315.18,315.27,6121.0,295.1932,295.2307,295.0528,295.1371,6121.0
2021-09-09 15:20:00,315.36,315.8,315.25,315.79,5824.0,295.2213,295.6332,295.1183,295.6238,5824.0
2021-09-09 15:25:00,315.63,315.76,315.6,315.64,4463.0,295.4741,295.5958,295.446,295.4834,4463.0
2021-09-09 15:30:00,315.59,315.68,315.45,315.45,9140.0,295.4366,295.5209,295.3056,295.3056,9140.0
2021-09-09 15:35:00,315.33,315.64,315.06,315.63,10804.0,295.1932,295.4834,294.9405,295.4741,10804.0
2021-09-09 15:40:00,315.58,315.83,315.58,315.76,5356.0,295.4273,295.6613,295.4273,295.5958,5356.0
2021-09-09 15:45:00,315.76,315.87,315.34,315.35,8770.0,295.5958,295.6987,295.2026,295.2119,8770.0
2021-09-09 15:50:00,315.28,315.35,314.99,315.06,15387.0,295.1464,295.2119,294.8749,294.9405,15387.0
2021-09-09 15:55:00,315.14,315.19,314.88,315.1,32784.0,295.0154,295.0622,294.772,294.9779,32784.0
2021-09-10 09:30:00,316.44,316.76,315.23,316.36,6863.0,296.2323,296.5319,295.0996,296.1574,6863.0
2021-09-10 09:35:00,316.0,316.0,314.64,315.45,3494.0,295.8204,295.8204,294.5473,295.3056,3494.0
2021-09-10 09:40:00,315.28,315.7,314.85,314.94,4931.0,295.1464,295.5396,294.7439,294.8281,4931.0
2021-09-10 09:45:00,315.14,315.2,314.85,314.85,700.0,295.0154,295.0715,294.7439,294.7439,700.0
2021-09-10 09:50:00,314.91,314.91,314.36,314.62,2491.0,294.8,294.8,294.2852,294.5286,2491.0
2021-09-10 09:55:00,314.61,315.15,314.6,314.82,6044.0,294.5192,295.0247,294.5098,294.7158,6044.0
2021-09-10 10:00:00,314.79,315.03,314.12,314.16,5866.0,294.6877,294.9124,294.0605,294.0979,5866.0
2021-09-10 10:05:00,314.13,314.57,314.13,314.57,4498.0,294.0699,294.4818,294.0699,294.4818,4498.0
2021-09-10 10:10:00,314.46,315.22,314.2,315.22,8376.0,294.3788,295.0902,294.1354,295.0902,8376.0
2021-09-10 10:15:00,315.23,316.16,315.08,316.16,2992.0,295.0996,295.9702,294.9592,295.9702,2992.0
2021-09-10 10:20:00,315.92,315.92,315.3,315.32,1700.0,295.7455,295.7455,295.1651,295.1839,1700.0
2021-09-10 10:25:00,315.35,315.36,314.77,315.0,2212.0,295.2119,295.2213,294.669,294.8843,2212.0
2021-09-10 10:30:00,314.6,314.71,313.78,314.09,10112.0,294.5098,294.6128,293.7422,294.0324,10112.0
2021-09-10 10:35:00,314.14,314.36,313.81,314.18,15731.0,294.0792,294.2852,293.7703,294.1167,15731.0
2021-09-10 10:40:00,314.21,314.53,313.58,313.78,6284.0,294.1447,294.4443,293.555,293.7422,6284.0
2021-09-10 10:45:00,313.78,313.99,313.62,313.92,4128.0,293.7422,293.9388,293.5924,293.8733,4128.0
2021-09-10 10:50:00,314.14,314.19,313.91,314.19,2666.0,294.0792,294.126,293.8639,294.126,2666.0
2021-09-10 10:55:00,313.77,314.13,313.68,314.0,5255.0,293.7328,294.0699,293.6486,293.9482,5255.0
2021-09-10 11:00:00,314.05,314.23,313.9,314.13,6628.0,293.995,294.1635,293.8545,294.0699,6628.0
2021-09-10 11:05:00,314.12,314.16,313.71,314.03,3384.0,294.0605,294.0979,293.6767,293.9762,3384.0
2021-09-10 11:10:00,313.98,314.17,313.95,314.14,4185.0,293.9294,294.1073,293.9013,294.0792,4185.0
2021-09-10 11:15:00,314.1,314.1,313.91,313.99,1625.0,294.0418,294.0418,293.8639,293.9388,1625.0
2021-09-10 11:20:00,313.88,314.02,313.78,313.94,5705.0,293.8358,293.9669,293.7422,293.892,5705.0
2021-09-10 11:25:00,313.92,314.25,313.91,314.17,5344.0,293.8733,294.1822,293.8639,294.1073,5344.0
2021-09-10 11:30:00,314.16,314.99,314.16,314.83,9121.0,294.0979,294.8749,294.0979,294.7251,9121.0
2021-09-10 11:35:00,314.84,314.88,314.68,314.74,2320.0,294.7345,294.772,294.5847,294.6409,2320.0
2021-09-10 11:40:00,314.87,315.08,314.86,314.99,3531.0,294.7626,294.9592,294.7532,294.8749,3531.0
2021-09-10 11:45:00,314.98,315.43,314.97,315.13,2523.0,294.8656,295.2868,294.8562,295.006,2523.0
2021-09-10 11:50:00,315.05,315.16,314.91,314.94,3100.0,294.9311,295.0341,294.8,294.8281,3100.0
2021-09-10 11:55:00,314.94,315.46,314.94,315.43,1400.0,294.8281,295.3149,294.8281,295.2868,1400.0
2021-09-10 12:00:00,315.41,315.42,315.14,315.42,2309.0,295.2681,295.2775,295.0154,295.2775,2309.0
2021-09-10 12:05:00,315.48,315.51,315.41,315.43,2202.0,295.3336,295.3617,295.2681,295.2868,2202.0
2021-09-10 12:10:00,315.4,315.52,315.36,315.52,1800.0,295.2587,295.3711,295.2213,295.3711,1800.0
2021-09-10 12:15:00,315.6,315.74,315.59,315.68,2800.0,295.446,295.577,295.4366,295.5209,2800.0
2021-09-10 12:20:00,315.72,315.72,315.57,315.57,1000.0,295.5583,295.5583,295.4179,295.4179,1000.0
2021-09-10 12:25:00,315.74,315.75,315.51,315.66,5023.0,295.577,295.5864,295.3617,295.5021,5023.0
2021-09-10 12:30:00,315.69,315.75,315.54,315.74,1800.0,295.5302,295.5864,295.3898,295.577,1800.0
2021-09-10 12:35:00,315.85,316.08,315.84,316.07,2522.0,295.68,295.8953,295.6707,295.886,2522.0
2021-09-10 12:40:00,316.13,316.13,315.95,316.06,2625.0,295.9421,295.9421,295.7736,295.8766,2625.0
2021-09-10 12:45:00,316.12,316.2,315.98,316.01,1909.0,295.9328,296.0077,295.8017,295.8298,1909.0
2021-09-10 12:50:00,316.01,316.05,315.72,316.05,4059.0,295.8298,295.8672,295.5583,295.8672,4059.0
2021-09-10 12:55:00,316.06,316.06,315.89,315.95,520.0,295.8766,295.8766,295.7175,295.7736,520.0
2021-09-10 13:00:00,316.03,316.16,316.01,316.09,2512.0,295.8485,295.9702,295.8298,295.9047,2512.0
2021-09-10 13:05:00,316.14,316.4,316.14,316.37,3200.0,295.9515,296.1949,295.9515,296.1668,3200.0
2021-09-10 13:10:00,316.27,316.38,316.13,316.31,4076.0,296.0732,296.1762,295.9421,296.1106,4076.0
2021-09-10 13:15:00,316.24,316.39,316.21,316.37,2873.0,296.0451,296.1855,296.017,296.1668,2873.0
2021-09-10 13:20:00,316.38,316.46,316.2,316.32,1347.0,296.1762,296.2511,296.0077,296.12,1347.0
2021-09-10 13:25:00,316.25,316.34,316.08,316.2,800.0,296.0545,296.1387,295.8953,296.0077,800.0
2021-09-10 13:30:00,316.25,316.29,316.18,316.29,3062.0,296.0545,296.0919,295.9889,296.0919,3062.0
2021-09-10 13:35:00,316.22,316.4,316.22,316.33,6059.0,296.0264,296.1949,296.0264,296.1294,6059.0
2021-09-10 13:40:00,316.27,316.35,316.17,316.34,2236.0,296.0732,296.1481,295.9796,296.1387,2236.0
2021-09-10 13:45:00,316.39,316.63,316.3,316.6,1463.0,296.1855,296.4102,296.1013,296.3821,1463.0
2021-09-10 13:50:00,316.51,316.6,316.31,316.31,3853.0,296.2979,296.3821,296.1106,296.1106,3853.0
2021-09-10 13:55:00,316.35,316.39,316.18,316.31,2300.0,296.1481,296.1855,295.9889,296.1106,2300.0
2021-09-10 14:00:00,316.23,316.43,316.18,316.29,2000.0,296.0357,296.223,295.9889,296.0919,2000.0
2021-09-10 14:05:00,316.25,316.31,316.03,316.1,2520.0,296.0545,296.1106,295.8485,295.914,2520.0
2021-09-10 14:10:00,316.26,316.32,316.1,316.32,2596.0,296.0638,296.12,295.914,296.12,2596.0
2021-09-10 14:15:00,316.28,316.33,316.23,316.27,831.0,296.0826,296.1294,296.0357,296.0732,831.0
2021-09-10 14:20:00,316.21,316.33,316.21,316.23,2713.0,296.017,296.1294,296.017,296.0357,2713.0
2021-09-10 14:25:00,316.27,316.3,315.71,315.76,5256.0,296.0732,296.1013,295.549,295.5958,5256.0
2021-09-10 14:30:00,315.68,315.8,315.65,315.74,4307.0,295.5209,295.6332,295.4928,295.577,4307.0
2021-09-10 14:35:00,315.74,315.78,315.61,315.68,2000.0,295.577,295.6145,295.4553,295.5209,2000.0
2021-09-10 14:40:00,315.73,315.73,315.43,315.43,6310.0,295.5677,295.5677,295.2868,295.2868,6310.0
2021-09-10 14:45:00,315.63,315.63,315.38,315.41,2501.0,295.4741,295.4741,295.24,295.2681,2501.0
2021-09-10 14:50:00,315.3,315.47,315.17,315.47,3402.0,295.1651,295.3243,295.0434,295.3243,3402.0
2021-09-10 14:55:00,315.56,315.7,315.4,315.4,1500.0,295.4085,295.5396,295.2587,295.2587,1500.0
2021-09-10 15:00:00,315.42,315.44,315.33,315.33,3472.0,295.2775,295.2962,295.1932,295.1932,3472.0
2021-09-10 15:05:00,315.37,315.42,314.99,315.15,4350.0,295.2307,295.2775,294.8749,295.0247,4350.0
2021-09-10 15:10:00,315.19,315.19,314.83,315.02,5895.0,295.0622,295.0622,294.7251,294.903,5895.0
2021-09-10 15:15:00,315.09,315.09,314.69,314.81,4300.0,294.9685,294.9685,294.5941,294.7064,4300.0
2021-09-10 15:20:00,314.82,314.82,314.69,314.75,1920.0,294.7158,294.7158,294.5941,294.6503,1920.0
2021-09-10 15:25:00,314.78,315.11,314.77,314.97,4710.0,294.6783,294.9873,294.669,294.8562,4710.0
2021-09-10 15:30:00,314.95,315.07,314.79,315.04,7526.0,294.8375,294.9498,294.6877,294.9217,7526.0
2021-09-10 15:35:00,315.08,315.09,314.35,314.35,11580.0,294.9592,294.9685,294.2758,294.2758,11580.0
2021-09-10 15:40:00,314.35,314.55,314.17,314.23,10726.0,294.2758,294.463,294.1073,294.1635,10726.0
2021-09-10 15:45:00,314.17,314.23,313.79,314.1,8942.0,294.1073,294.1635,293.7516,294.0418,8942.0
2021-09-10 15:50:00,314.11,314.27,314.05,314.16,14275.0,294.0511,294.2009,293.995,294.0979,14275.0
2021-09-10 15:55:00,314.17,314.19,313.78,314.13,38020.0,294.1073,294.126,293.7422,294.0699,38020.0
2021-09-13 09:30:00,316.6,317.26,316.35,316.35,5169.0,296.3821,297.0,296.1481,296.1481,5169.0
2021-09-13 09:35:00,315.07,315.75,315.06,315.07,2762.0,294.9498,295.5864,294.9405,294.9498,2762.0
2021-09-13 09:40:00,315.54,315.7,313.95,314.32,2538.0,295.3898,295.5396,293.9013,294.2477,2538.0
2021-09-13 09:45:00,314.17,314.17,313.01,313.43,5300.0,294.1073,294.1073,293.0214,293.4146,5300.0
2021-09-13 09:50:00,313.4,314.45,313.39,314.19,3387.0,293.3865,294.3694,293.3771,294.126,3387.0
2021-09-13 09:55:00,314.0,314.26,313.83,313.94,1900.0,293.9482,294.1915,293.789,293.892,1900.0
2021-09-13 10:00:00,314.05,314.63,313.22,313.22,3405.0,293.995,294.5379,293.218,293.218,3405.0
2021-09-13 10:05:00,313.09,313.41,312.79,313.14,3508.0,293.0963,293.3958,292.8154,293.1431,3508.0
2021-09-13 10:10:00,313.54,313.91,313.46,313.61,2831.0,293.5175,293.8639,293.4426,293.5831,2831.0
2021-09-13 10:15:00,313.64,313.64,312.83,312.86,3220.0,293.6111,293.6111,292.8529,292.881,3220.0
2021-09-13 10:20:00,313.01,313.41,313.0,313.08,2997.0,293.0214,293.3958,293.012,293.0869,2997.0
2021-09-13 10:25:00,313.14,313.91,313.14,313.91,1705.0,293.1431,293.8639,293.1431,293.8639,1705.0
2021-09-13 10:30:00,314.04,314.69,314.0,314.58,7638.0,293.9856,294.5941,293.9482,294.4911,7638.0
2021-09-13 10:35:00,314.61,315.68,314.61,315.68,2501.0,294.5192,295.5209,294.5192,295.5209,2501.0
2021-09-13 10:40:00,315.68,315.87,315.04,315.04,9661.0,295.5209,295.6987,294.9217,294.9217,9661.0
2021-09-13 10:45:00,315.03,316.06,315.03,315.63,3413.0,294.9124,295.8766,294.9124,295.4741,3413.0
2021-09-13 10:50:00,315.59,315.91,315.52,315.73,4000.0,295.4366,295.7362,295.3711,295.5677,4000.0
2021-09-13 10:55:00,315.61,315.7,315.16,315.37,2070.0,295.4553,295.5396,295.0341,295.2307,2070.0
2021-09-13 11:00:00,315.18,315.69,315.09,315.69,1300.0,295.0528,295.5302,294.9685,295.5302,1300.0
2021-09-13 11:05:00,315.74,315.96,314.89,314.93,5684.0,295.577,295.783,294.7813,294.8188,5684.0
2021-09-13 11:10:00,314.89,314.89,313.75,313.75,2151.0,294.7813,294.7813,293.7141,293.7141,2151.0
2021-09-13 11:15:00,313.48,313.61,312.87,313.06,2388.0,293.4614,293.5831,292.8903,293.0682,2388.0
2021-09-13 11:20:00,313.36,314.1,313.36,314.1,1400.0,293.349,294.0418,293.349,294.0418,1400.0
2021-09-13 11:25:00,313.9,314.39,313.89,314.39,4513.0,293.8545,294.3132,293.8452,294.3132,4513.0
2021-09-13 11:30:00,314.34,314.82,314.34,314.67,1500.0,294.2664,294.7158,294.2664,294.5754,1500.0
2021-09-13 11:35:00,314.8,314.88,314.36,314.78,3356.0,294.6971,294.772,294.2852,294.6783,3356.0
2021-09-13 11:40:00,314.6,315.0,314.4,314.8,1895.0,294.5098,294.8843,294.3226,294.6971,1895.0
2021-09-13 11:45:00,314.55,315.09,314.02,314.02,3040.0,294.463,294.9685,293.9669,293.9669,3040.0
2021-09-13 11:50:00,314.14,314.38,314.09,314.28,2961.0,294.0792,294.3039,294.0324,294.2103,2961.0
2021-09-13 11:55:00,314.17,314.17,313.35,313.35,1100.0,294.1073,294.1073,293.3397,293.3397,1100.0
2021-09-13 12:00:00,313.34,313.6,313.09,313.23,2542.0,293.3303,293.5737,293.0963,293.2273,2542.0
2021-09-13 12:05:00,313.41,313.44,313.06,313.06,800.0,293.3958,293.4239,293.0682,293.0682,800.0
2021-09-13 12:10:00,313.19,313.51,313.18,313.51,728.0,293.1899,293.4894,293.1805,293.4894,728.0
2021-09-13 12:15:00,313.43,313.45,313.26,313.28,1300.0,293.4146,293.4333,293.2554,293.2741,1300.0
2021-09-13 12:20:00,313.31,313.68,312.91,313.64,1881.0,293.3022,293.6486,292.9278,293.6111,1881.0
2021-09-13 12:25:00,313.54,313.6,313.46,313.56,2912.0,293.5175,293.5737,293.4426,293.5363,2912.0
2021-09-13 12:30:00,313.34,313.34,312.66,312.91,1589.0,293.3303,293.3303,292.6937,292.9278,1589.0
2021-09-13 12:35:00,312.93,313.1,312.88,312.88,870.0,292.9465,293.1056,292.8997,292.8997,870.0
2021-09-13 12:40:00,312.87,312.88,312.07,312.07,2997.0,292.8903,292.8997,292.1414,292.1414,2997.0
2021-09-13 12:45:00,312.26,312.51,312.19,312.4,1932.0,292.3193,292.5533,292.2537,292.4503,1932.0
2021-09-13 12:50:00,312.42,312.45,312.3,312.39,900.0,292.4691,292.4971,292.3567,292.441,900.0
2021-09-13 12:55:00,312.26,312.64,312.25,312.64,2157.0,292.3193,292.675,292.3099,292.675,2157.0
2021-09-13 13:00:00,312.69,312.8,312.6,312.69,2148.0,292.7218,292.8248,292.6376,292.7218,2148.0
2021-09-13 13:05:00,312.7,313.25,312.56,312.56,10800.0,292.7312,293.246,292.6001,292.6001,10800.0
2021-09-13 13:10:00,312.77,312.94,312.73,312.79,1212.0,292.7967,292.9558,292.7593,292.8154,1212.0
2021-09-13 13:15:00,312.75,313.02,312.73,313.02,1901.0,292.778,293.0307,292.7593,293.0307,1901.0
2021-09-13 13:20:00,313.1,313.15,313.04,313.04,700.0,293.1056,293.1524,293.0495,293.0495,700.0
2021-09-13 13:25:00,312.98,313.07,312.75,312.86,2092.0,292.9933,293.0775,292.778,292.881,2092.0
2021-09-13 13:30:00,312.93,313.21,312.69,313.03,3501.0,292.9465,293.2086,292.7218,293.0401,3501.0
2021-09-13 13:35:00,313.04,313.05,312.72,312.82,2800.0,293.0495,293.0588,292.7499,292.8435,2800.0
2021-09-13 13:40:00,312.87,313.26,312.85,312.99,3604.0,292.8903,293.2554,292.8716,293.0027,3604.0
2021-09-13 13:45:00,312.87,313.05,312.76,312.92,1834.0,292.8903,293.0588,292.7873,292.9371,1834.0
2021-09-13 13:50:00,312.97,312.97,312.54,312.55,1617.0,292.9839,292.9839,292.5814,292.5907,1617.0
2021-09-13 13:55:00,312.57,312.74,312.51,312.64,1820.0,292.6095,292.7686,292.5533,292.675,1820.0
2021-09-13 14:00:00,312.61,312.87,312.6,312.87,2513.0,292.6469,292.8903,292.6376,292.8903,2513.0
2021-09-13 14:05:00,312.86,312.86,312.48,312.56,1300.0,292.881,292.881,292.5252,292.6001,1300.0
2021-09-13 14:10:00,312.55,312.56,312.34,312.53,1300.0,292.5907,292.6001,292.3942,292.572,1300.0
2021-09-13 14:15:00,312.47,313.04,312.41,313.04,2997.0,292.5159,293.0495,292.4597,293.0495,2997.0
2021-09-13 14:20:00,313.03,313.34,313.03,313.34,1149.0,293.0401,293.3303,293.0401,293.3303,1149.0
2021-09-13 14:25:00,313.14,313.29,313.02,313.19,2080.0,293.1431,293.2835,293.0307,293.1899,2080.0
2021-09-13 14:30:00,313.26,313.53,313.2,313.53,1000.0,293.2554,293.5082,293.1992,293.5082,1000.0
2021-09-13 14:35:00,313.43,313.43,313.27,313.28,1502.0,293.4146,293.4146,293.2648,293.2741,1502.0
2021-09-13 14:40:00,313.33,313.64,313.33,313.63,2200.0,293.3209,293.6111,293.3209,293.6018,2200.0
2021-09-13 14:45:00,313.72,314.24,313.64,314.24,2582.0,293.686,294.1728,293.6111,294.1728,2582.0
2021-09-13 14:50:00,314.24,314.34,314.05,314.32,2928.0,294.1728,294.2664,293.995,294.2477,2928.0
2021-09-13 14:55:00,314.2,314.41,314.17,314.18,2977.0,294.1354,294.332,294.1073,294.1167,2977.0
2021-09-13 15:00:00,314.17,314.2,313.7,313.8,2571.0,294.1073,294.1354,293.6673,293.7609,2571.0
2021-09-13 15:05:00,313.83,314.17,313.82,314.07,3602.0,293.789,294.1073,293.7796,294.0137,3602.0
2021-09-13 15:10:00,314.31,314.77,314.22,314.5,7060.0,294.2384,294.669,294.1541,294.4162,7060.0
2021-09-13 15:15:00,314.53,314.95,314.49,314.84,3948.0,294.4443,294.8375,294.4069,294.7345,3948.0
2021-09-13 15:20:00,314.8,314.8,314.5,314.51,1789.0,294.6971,294.6971,294.4162,294.4256,1789.0
2021-09-13 15:25:00,314.62,314.97,314.62,314.97,1300.0,294.5286,294.8562,294.5286,294.8562,1300.0
2021-09-13 15:30:00,314.93,315.2,314.79,315.16,2325.0,294.8188,295.0715,294.6877,295.0341,2325.0
2021-09-13 15:35:00,315.18,315.32,314.96,314.96,4577.0,295.0528,295.1839,294.8468,294.8468,4577.0
2021-09-13 15:40:00,314.92,314.94,314.53,314.75,4020.0,294.8094,294.8281,294.4443,294.6503,4020.0
2021-09-13 15:45:00,314.78,314.89,314.56,314.87,6144.0,294.6783,294.7813,294.4724,294.7626,6144.0
2021-09-13 15:50:00,315.03,315.66,315.02,315.52,6721.0,294.9124,295.5021,294.903,295.3711,6721.0
2021-09-13 15:55:00,315.5,316.01,315.5,315.94,20942.0,295.3524,295.8298,295.3524,295.7643,20942.0
2021-09-14 09:30:00,317.49,317.99,316.18,316.41,8883.0,297.2153,297.6834,295.9889,296.2043,8883.0
2021-09-14 09:35:00,316.24,317.35,316.23,317.06,4599.0,296.0451,297.0842,296.0357,296.8127,4599.0
2021-09-14 09:40:00,316.82,317.56,316.31,317.45,4537.0,296.5881,297.2808,296.1106,297.1778,4537.0
2021-09-14 09:45:00,317.42,317.6,316.59,317.01,21560.0,297.1498,297.3183,296.3728,296.7659,21560.0
2021-09-14 09:50:00,316.98,317.12,316.09,316.09,8189.0,296.7379,296.8689,295.9047,295.9047,8189.0
2021-09-14 09:55:00,316.55,316.55,315.92,316.34,2700.0,296.3353,296.3353,295.7455,296.1387,2700.0
2021-09-14 10:00:00,316.14,316.17,315.4,316.09,2337.0,295.9515,295.9796,295.2587,295.9047,2337.0
2021-09-14 10:05:00,316.31,316.95,316.31,316.73,1400.0,296.1106,296.7098,296.1106,296.5038,1400.0
2021-09-14 10:10:00,316.87,316.87,316.22,316.47,1142.0,296.6349,296.6349,296.0264,296.2604,1142.0
2021-09-14 10:15:00,316.38,316.58,316.38,316.41,2567.0,296.1762,296.3634,296.1762,296.2043,2567.0
2021-09-14 10:20:00,316.3,316.91,316.3,316.9,1432.0,296.1013,296.6723,296.1013,296.663,1432.0
2021-09-14 10:25:00,316.81,317.59,316.81,317.36,626.0,296.5787,297.3089,296.5787,297.0936,626.0
2021-09-14 10:30:00,317.42,317.42,316.64,316.64,700.0,297.1498,297.1498,296.4196,296.4196,700.0
2021-09-14 10:35:00,316.74,317.25,316.72,316.74,6314.0,296.5132,296.9906,296.4945,296.5132,6314.0
2021-09-14 10:40:00,316.41,316.59,315.44,315.54,3962.0,296.2043,296.3728,295.2962,295.3898,3962.0
2021-09-14 10:45:00,315.6,316.01,315.6,316.01,1606.0,295.446,295.8298,295.446,295.8298,1606.0
2021-09-14 10:50:00,316.01,316.01,315.51,315.67,1125.0,295.8298,295.8298,295.3617,295.5115,1125.0
2021-09-14 10:55:00,315.73,315.73,315.01,315.36,1344.0,295.5677,295.5677,294.8937,295.2213,1344.0
2021-09-14 11:00:00,315.4,315.4,314.96,314.96,1300.0,295.2587,295.2587,294.8468,294.8468,1300.0
2021-09-14 11:05:00,314.75,315.12,314.59,314.96,4359.0,294.6503,294.9966,294.5005,294.8468,4359.0
2021-09-14 11:10:00,314.75,314.95,314.48,314.71,3682.0,294.6503,294.8375,294.3975,294.6128,3682.0
2021-09-14 11:15:00,314.75,315.05,314.52,314.8,1201.0,294.6503,294.9311,294.4349,294.6971,1201.0
2021-09-14 11:20:00,315.18,315.3,315.06,315.06,1031.0,295.0528,295.1651,294.9405,294.9405,1031.0
2021-09-14 11:25:00,315.37,315.4,314.78,314.85,1883.0,295.2307,295.2587,294.6783,294.7439,1883.0
2021-09-14 11:30:00,315.05,315.14,315.05,315.12,900.0,294.9311,295.0154,294.9311,294.9966,900.0
2021-09-14 11:35:00,315.08,315.42,315.03,315.27,625.0,294.9592,295.2775,294.9124,295.1371,625.0
2021-09-14 11:40:00,315.47,315.94,315.47,315.94,1950.0,295.3243,295.7643,295.3243,295.7643,1950.0
2021-09-14 11:45:00,315.91,315.91,315.06,315.28,1888.0,295.7362,295.7362,294.9405,295.1464,1888.0
2021-09-14 11:50:00,315.28,315.3,315.03,315.09,600.0,295.1464,295.1651,294.9124,294.9685,600.0
2021-09-14 11:55:00,314.86,315.4,314.81,315.29,2200.0,294.7532,295.2587,294.7064,295.1558,2200.0
2021-09-14 12:00:00,315.29,315.88,315.29,315.61,1700.0,295.1558,295.7081,295.1558,295.4553,1700.0
2021-09-14 12:05:00,315.53,315.6,315.41,315.57,518.0,295.3804,295.446,295.2681,295.4179,518.0
2021-09-14 12:10:00,315.45,315.56,315.36,315.38,900.0,295.3056,295.4085,295.2213,295.24,900.0
2021-09-14 12:15:00,315.78,315.84,315.75,315.79,610.0,295.6145,295.6707,295.5864,295.6238,610.0
2021-09-14 12:20:00,315.77,315.77,315.55,315.74,2340.0,295.6051,295.6051,295.3992,295.577,2340.0
2021-09-14 12:25:00,315.74,315.77,315.59,315.6,900.0,295.577,295.6051,295.4366,295.446,900.0
2021-09-14 12:30:00,315.59,315.59,315.37,315.54,1122.0,295.4366,295.4366,295.2307,295.3898,1122.0
2021-09-14 12:35:00,315.54,315.69,315.35,315.35,1000.0,295.3898,295.5302,295.2119,295.2119,1000.0
2021-09-14 12:40:00,315.47,315.47,314.92,314.92,400.0,295.3243,295.3243,294.8094,294.8094,400.0
2021-09-14 12:45:00,314.9,315.1,314.9,315.1,400.0,294.7907,294.9779,294.7907,294.9779,400.0
2021-09-14 12:50:00,315.09,315.13,315.03,315.13,400.0,294.9685,295.006,294.9124,295.006,400.0
2021-09-14 12:55:00,315.26,315.26,314.73,314.79,2139.0,295.1277,295.1277,294.6315,294.6877,2139.0
2021-09-14 13:00:00,314.96,315.15,314.84,314.99,800.0,294.8468,295.0247,294.7345,294.8749,800.0
2021-09-14 13:05:00,314.58,314.58,314.57,314.57,808.0,294.4911,294.4911,294.4818,294.4818,808.0
2021-09-14 13:10:00,314.69,314.73,314.55,314.55,1000.0,294.5941,294.6315,294.463,294.463,1000.0
2021-09-14 13:15:00,314.67,314.69,314.67,314.69,380.0,294.5754,294.5941,294.5754,294.5941,380.0
2021-09-14 13:20:00,314.89,315.08,314.89,315.02,969.0,294.7813,294.9592,294.7813,294.903,969.0
2021-09-14 13:25:00,315.17,315.48,315.17,315.42,968.0,295.0434,295.3336,295.0434,295.2775,968.0
2021-09-14 13:30:00,315.37,315.37,315.03,315.15,600.0,295.2307,295.2307,294.9124,295.0247,600.0
2021-09-14 13:35:00,315.13,315.16,315.01,315.06,1202.0,295.006,295.0341,294.8937,294.9405,1202.0
2021-09-14 13:40:00,315.13,315.22,315.02,315.22,400.0,295.006,295.0902,294.903,295.0902,400.0
2021-09-14 13:45:00,315.4,315.4,315.15,315.16,1392.0,295.2587,295.2587,295.0247,295.0341,1392.0
2021-09-14 13:50:00,314.97,315.09,314.91,315.09,500.0,294.8562,294.9685,294.8,294.9685,500.0
2021-09-14 13:55:00,315.12,315.14,315.12,315.14,300.0,294.9966,295.0154,294.9966,295.0154,300.0
2021-09-14 14:00:00,315.06,315.11,314.94,314.96,1300.0,294.9405,294.9873,294.8281,294.8468,1300.0
2021-09-14 14:05:00,315.35,315.35,315.16,315.16,200.0,295.2119,295.2119,295.0341,295.0341,200.0
2021-09-14 14:10:00,314.72,314.75,314.66,314.66,400.0,294.6222,294.6503,294.566,294.566,400.0
2021-09-14 14:15:00,314.59,314.59,314.42,314.42,423.0,294.5005,294.5005,294.3413,294.3413,423.0
2021-09-14 14:20:00,314.29,314.29,314.21,314.24,600.0,294.2196,294.2196,294.1447,294.1728,600.0
2021-09-14 14:25:00,314.22,314.22,314.22,314.22,300.0,294.1541,294.1541,294.1541,294.1541,300.0
2021-09-14 14:30:00,314.3,314.3,314.11,314.11,932.0,294.229,294.229,294.0511,294.0511,932.0
2021-09-14 14:35:00,314.15,314.16,314.1,314.13,859.0,294.0886,294.0979,294.0418,294.0699,859.0
2021-09-14 14:40:00,314.1,314.1,313.84,313.84,1100.0,294.0418,294.0418,293.7984,293.7984,1100.0
2021-09-14 14:45:00,313.57,313.58,313.45,313.45,804.0,293.5456,293.555,293.4333,293.4333,804.0
2021-09-14 14:50:00,313.32,313.38,313.18,313.29,2400.0,293.3116,293.3677,293.1805,293.2835,2400.0
2021-09-14 14:55:00,313.41,313.57,313.41,313.5,575.0,293.3958,293.5456,293.3958,293.4801,575.0
2021-09-14 15:00:00,313.44,313.44,313.39,313.41,600.0,293.4239,293.4239,293.3771,293.3958,600.0
2021-09-14 15:05:00,313.81,313.96,313.68,313.78,1201.0,293.7703,293.9107,293.6486,293.7422,1201.0
2021-09-14 15:10:00,313.87,313.93,313.71,313.71,800.0,293.8265,293.8826,293.6767,293.6767,800.0
2021-09-14 15:15:00,313.82,313.83,313.56,313.73,993.0,293.7796,293.789,293.5363,293.6954,993.0
2021-09-14 15:20:00,313.6,313.95,313.53,313.67,2130.0,293.5737,293.9013,293.5082,293.6392,2130.0
2021-09-14 15:25:00,313.44,313.58,313.29,313.32,1509.0,293.4239,293.555,293.2835,293.3116,1509.0
2021-09-14 15:30:00,313.2,313.34,313.09,313.09,1440.0,293.1992,293.3303,293.0963,293.0963,1440.0
2021-09-14 15:35:00,313.1,313.33,312.92,313.33,2404.0,293.1056,293.3209,292.9371,293.3209,2404.0
2021-09-14 15:40:00,313.15,313.59,313.15,313.42,1581.0,293.1524,293.5643,293.1524,293.4052,1581.0
2021-09-14 15:45:00,313.49,313.61,313.27,313.27,2093.0,293.4707,293.5831,293.2648,293.2648,2093.0
2021-09-14 15:50:00,313.12,313.45,312.97,313.44,11699.0,293.1243,293.4333,292.9839,293.4239,11699.0
2021-09-14 15:55:00,313.38,313.41,312.84,313.4,22460.0,293.3677,293.3958,292.8622,293.3865,22460.0
2021-09-15 09:30:00,313.0,313.77,312.49,313.76,12700.0,293.012,293.7328,292.5346,293.7235,12700.0
2021-09-15 09:35:00,313.8,313.8,313.44,313.44,600.0,293.7609,293.7609,293.4239,293.4239,600.0
2021-09-15 09:40:00,313.19,314.34,313.07,314.34,2538.0,293.1899,294.2664,293.0775,294.2664,2538.0
2021-09-15 09:45:00,314.78,315.15,314.78,315.15,482.0,294.6783,295.0247,294.6783,295.0247,482.0
2021-09-15 09:50:00,315.69,315.69,315.09,315.46,700.0,295.5302,295.5302,294.9685,295.3149,700.0
2021-09-15 09:55:00,315.36,315.69,315.18,315.69,1324.0,295.2213,295.5302,295.0528,295.5302,1324.0
2021-09-15 10:00:00,315.56,316.09,315.56,315.97,1152.0,295.4085,295.9047,295.4085,295.7923,1152.0
2021-09-15 10:05:00,315.87,316.04,315.86,315.97,955.0,295.6987,295.8579,295.6894,295.7923,955.0
2021-09-15 10:10:00,316.13,316.24,315.64,315.71,6942.0,295.9421,296.0451,295.4834,295.549,6942.0
2021-09-15 10:15:00,315.69,315.79,315.12,315.79,700.0,295.5302,295.6238,294.9966,295.6238,700.0
2021-09-15 10:20:00,315.89,315.95,315.68,315.86,920.0,295.7175,295.7736,295.5209,295.6894,920.0
2021-09-15 10:25:00,316.04,316.05,315.66,315.66,747.0,295.8579,295.8672,295.5021,295.5021,747.0
2021-09-15 10:30:00,315.33,315.81,315.09,315.61,2840.0,295.1932,295.6426,294.9685,295.4553,2840.0
2021-09-15 10:35:00,315.67,316.34,315.66,316.34,902.0,295.5115,296.1387,295.5021,296.1387,902.0
2021-09-15 10:40:00,316.32,316.35,315.87,316.12,900.0,296.12,296.1481,295.6987,295.9328,900.0
2021-09-15 10:45:00,316.05,316.06,315.65,315.76,1076.0,295.8672,295.8766,295.4928,295.5958,1076.0
2021-09-15 10:50:00,315.83,315.89,315.44,315.61,2250.0,295.6613,295.7175,295.2962,295.4553,2250.0
2021-09-15 10:55:00,315.52,315.66,315.42,315.63,400.0,295.3711,295.5021,295.2775,295.4741,400.0
2021-09-15 11:00:00,315.75,316.04,315.75,315.98,509.0,295.5864,295.8579,295.5864,295.8017,509.0
2021-09-15 11:05:00,316.51,316.51,316.22,316.47,1500.0,296.2979,296.2979,296.0264,296.2604,1500.0
2021-09-15 11:10:00,316.5,316.92,316.44,316.77,1305.0,296.2885,296.6817,296.2323,296.5413,1305.0
2021-09-15 11:15:00,316.87,317.26,316.75,316.91,2410.0,296.6349,297.0,296.5225,296.6723,2410.0
2021-09-15 11:20:00,316.92,317.24,316.91,317.24,950.0,296.6817,296.9812,296.6723,296.9812,950.0
2021-09-15 11:25:00,317.38,317.4,316.97,317.3,975.0,297.1123,297.131,296.7285,297.0374,975.0
2021-09-15 11:30:00,316.94,317.09,316.93,316.94,2008.0,296.7004,296.8408,296.691,296.7004,2008.0
2021-09-15 11:35:00,317.0,317.01,316.55,317.0,3688.0,296.7566,296.7659,296.3353,296.7566,3688.0
2021-09-15 11:40:00,317.01,317.39,317.0,317.39,2000.0,296.7659,297.1217,296.7566,297.1217,2000.0
2021-09-15 11:45:00,317.19,317.38,316.91,317.08,3236.0,296.9344,297.1123,296.6723,296.8315,3236.0
2021-09-15 11:50:00,317.25,317.25,317.17,317.19,700.0,296.9906,296.9906,296.9157,296.9344,700.0
2021-09-15 11:55:00,317.14,317.45,317.14,317.44,747.0,296.8876,297.1778,296.8876,297.1685,747.0
2021-09-15 12:00:00,317.35,317.45,316.98,317.15,2308.0,297.0842,297.1778,296.7379,296.897,2308.0
2021-09-15 12:05:00,317.09,317.42,317.0,317.42,1402.0,296.8408,297.1498,296.7566,297.1498,1402.0
2021-09-15 12:10:00,317.34,317.41,317.21,317.29,1157.0,297.0749,297.1404,296.9532,297.0281,1157.0
2021-09-15 12:15:00,317.26,317.5,317.21,317.39,1339.0,297.0,297.2246,296.9532,297.1217,1339.0
2021-09-15 12:20:00,317.41,317.53,317.41,317.53,600.0,297.1404,297.2527,297.1404,297.2527,600.0
2021-09-15 12:25:00,317.84,317.91,317.67,317.67,900.0,297.5429,297.6085,297.3838,297.3838,900.0
2021-09-15 12:30:00,317.62,317.62,317.54,317.56,353.0,297.337,297.337,297.2621,297.2808,353.0
2021-09-15 12:35:00,317.52,317.64,317.48,317.63,842.0,297.2434,297.3557,297.2059,297.3463,842.0
2021-09-15 12:40:00,317.69,318.09,317.68,317.96,2615.0,297.4025,297.777,297.3932,297.6553,2615.0
2021-09-15 12:45:00,318.24,318.24,317.66,317.84,1410.0,297.9174,297.9174,297.3744,297.5429,1410.0
2021-09-15 12:50:00,317.73,317.73,317.57,317.57,300.0,297.44,297.44,297.2902,297.2902,300.0
2021-09-15 12:55:00,317.65,317.67,317.65,317.67,200.0,297.3651,297.3838,297.3651,297.3838,200.0
2021-09-15 13:00:00,317.56,317.96,317.53,317.95,814.0,297.2808,297.6553,297.2527,297.6459,814.0
2021-09-15 13:05:00,318.08,318.1,317.77,317.77,800.0,297.7676,297.7863,297.4774,297.4774,800.0
2021-09-15 13:10:00,317.97,318.49,317.97,318.49,702.0,297.6646,298.1514,297.6646,298.1514,702.0
2021-09-15 13:15:00,318.47,318.48,318.44,318.44,777.0,298.1327,298.1421,298.1046,298.1046,777.0
2021-09-15 13:20:00,318.6,318.68,318.49,318.49,5772.0,298.2544,298.3293,298.1514,298.1514,5772.0
2021-09-15 13:25:00,318.42,318.49,318.28,318.41,2491.0,298.0859,298.1514,297.9548,298.0765,2491.0
2021-09-15 13:30:00,318.37,318.51,318.37,318.51,1764.0,298.0391,298.1701,298.0391,298.1701,1764.0
2021-09-15 13:35:00,318.41,318.49,318.3,318.37,5708.0,298.0765,298.1514,297.9736,298.0391,5708.0
2021-09-15 13:40:00,318.36,318.48,318.33,318.48,2775.0,298.0297,298.1421,298.0016,298.1421,2775.0
2021-09-15 13:45:00,318.42,318.49,318.27,318.27,1815.0,298.0859,298.1514,297.9455,297.9455,1815.0
2021-09-15 13:50:00,318.34,318.49,318.34,318.45,400.0,298.011,298.1514,298.011,298.114,400.0
2021-09-15 13:55:00,318.39,318.39,318.24,318.25,1100.0,298.0578,298.0578,297.9174,297.9268,1100.0
2021-09-15 14:00:00,318.23,318.25,317.77,317.77,2945.0,297.908,297.9268,297.4774,297.4774,2945.0
2021-09-15 14:05:00,317.99,318.19,317.99,318.18,1432.0,297.6834,297.8706,297.6834,297.8612,1432.0
2021-09-15 14:10:00,318.13,318.14,317.65,317.65,1500.0,297.8144,297.8238,297.3651,297.3651,1500.0
2021-09-15 14:15:00,317.36,317.36,316.9,317.0,2500.0,297.0936,297.0936,296.663,296.7566,2500.0
2021-09-15 14:20:00,317.18,317.37,317.17,317.37,530.0,296.9251,297.1029,296.9157,297.1029,530.0
2021-09-15 14:25:00,317.43,317.53,317.42,317.42,1106.0,297.1591,297.2527,297.1498,297.1498,1106.0
2021-09-15 14:30:00,317.33,317.37,317.16,317.2,1705.0,297.0655,297.1029,296.9064,296.9438,1705.0
2021-09-15 14:35:00,317.17,317.2,317.0,317.0,1400.0,296.9157,296.9438,296.7566,296.7566,1400.0
2021-09-15 14:40:00,317.0,317.03,316.86,316.86,1702.0,296.7566,296.7847,296.6255,296.6255,1702.0
2021-09-15 14:45:00,316.98,317.04,316.93,316.97,1350.0,296.7379,296.794,296.691,296.7285,1350.0
2021-09-15 14:50:00,316.93,316.93,316.72,316.78,2570.0,296.691,296.691,296.4945,296.5506,2570.0
2021-09-15 14:55:00,316.85,317.02,316.64,316.64,2000.0,296.6162,296.7753,296.4196,296.4196,2000.0
2021-09-15 15:00:00,316.66,316.86,316.66,316.86,2100.0,296.4383,296.6255,296.4383,296.6255,2100.0
2021-09-15 15:05:00,316.79,316.89,316.67,316.89,2347.0,296.56,296.6536,296.4476,296.6536,2347.0
2021-09-15 15:10:00,317.06,317.24,317.06,317.24,1863.0,296.8127,296.9812,296.8127,296.9812,1863.0
2021-09-15 15:15:00,317.21,317.51,317.21,317.51,1900.0,296.9532,297.234,296.9532,297.234,1900.0
2021-09-15 15:20:00,317.52,317.52,317.26,317.33,2760.0,297.2434,297.2434,297.0,297.0655,2760.0
2021-09-15 15:25:00,317.37,317.44,317.27,317.36,3394.0,297.1029,297.1685,297.0093,297.0936,3394.0
2021-09-15 15:30:00,317.38,317.85,317.27,317.61,5170.0,297.1123,297.5523,297.0093,297.3276,5170.0
2021-09-15 15:35:00,317.61,318.0,317.53,318.0,3014.0,297.3276,297.6927,297.2527,297.6927,3014.0
2021-09-15 15:40:00,317.88,318.13,317.78,318.03,4265.0,297.5804,297.8144,297.4868,297.7208,4265.0
2021-09-15 15:45:00,318.01,318.21,317.97,318.03,4661.0,297.7021,297.8893,297.6646,297.7208,4661.0
2021-09-15 15:50:00,317.96,317.96,317.42,317.42,7766.0,297.6553,297.6553,297.1498,297.1498,7766.0
2021-09-15 15:55:00,317.4,318.06,317.33,317.78,28683.0,297.131,297.7489,297.0655,297.4868,28683.0
2021-09-16 09:30:00,318.29,318.4,316.76,316.76,5746.0,297.9642,298.0672,296.5319,296.5319,5746.0
2021-09-16 09:35:00,317.05,317.06,317.05,317.06,333.0,296.8034,296.8127,296.8034,296.8127,333.0
2021-09-16 09:40:00,316.52,316.52,315.41,316.05,1271.0,296.3072,296.3072,295.2681,295.8672,1271.0
2021-09-16 09:45:00,316.02,316.17,315.38,315.88,3793.0,295.8392,295.9796,295.24,295.7081,3793.0
2021-09-16 09:50:00,316.13,316.69,316.13,316.34,700.0,295.9421,296.4664,295.9421,296.1387,700.0
2021-09-16 09:55:00,316.11,316.58,316.07,316.31,3266.0,295.9234,296.3634,295.886,296.1106,3266.0
2021-09-16 10:00:00,315.67,315.67,314.95,315.07,1240.0,295.5115,295.5115,294.8375,294.9498,1240.0
2021-09-16 10:05:00,315.12,315.58,315.12,315.24,1454.0,294.9966,295.4273,294.9966,295.109,1454.0
2021-09-16 10:10:00,315.46,315.71,315.45,315.5,1141.0,295.3149,295.549,295.3056,295.3524,1141.0
2021-09-16 10:15:00,315.22,315.22,314.57,315.16,1913.0,295.0902,295.0902,294.4818,295.0341,1913.0
2021-09-16 10:20:00,314.92,315.76,314.91,315.76,1672.0,294.8094,295.5958,294.8,295.5958,1672.0
2021-09-16 10:25:00,315.22,315.87,315.22,315.57,1100.0,295.0902,295.6987,295.0902,295.4179,1100.0
2021-09-16 10:30:00,315.14,315.87,315.05,315.83,900.0,295.0154,295.6987,294.9311,295.6613,900.0
2021-09-16 10:35:00,315.8,315.81,315.6,315.67,747.0,295.6332,295.6426,295.446,295.5115,747.0
2021-09-16 10:40:00,316.16,316.53,316.07,316.4,2411.0,295.9702,296.3166,295.886,296.1949,2411.0
2021-09-16 10:45:00,316.34,316.43,315.64,315.66,800.0,296.1387,296.223,295.4834,295.5021,800.0
2021-09-16 10:50:00,315.81,315.81,315.26,315.33,1300.0,295.6426,295.6426,295.1277,295.1932,1300.0
2021-09-16 10:55:00,315.21,315.51,315.12,315.26,963.0,295.0809,295.3617,294.9966,295.1277,963.0
2021-09-16 11:00:00,315.58,315.68,315.5,315.56,1029.0,295.4273,295.5209,295.3524,295.4085,1029.0
2021-09-16 11:05:00,315.7,316.17,315.7,316.17,802.0,295.5396,295.9796,295.5396,295.9796,802.0
2021-09-16 11:10:00,316.09,316.37,316.06,316.37,1520.0,295.9047,296.1668,295.8766,296.1668,1520.0
2021-09-16 11:15:00,316.23,316.24,315.98,316.15,554.0,296.0357,296.0451,295.8017,295.9609,554.0
2021-09-16 11:20:00,315.85,316.03,315.58,316.02,2028.0,295.68,295.8485,295.4273,295.8392,2028.0
2021-09-16 11:25:00,316.17,316.69,316.17,316.69,1544.0,295.9796,296.4664,295.9796,296.4664,1544.0
2021-09-16 11:30:00,316.78,316.87,316.72,316.78,700.0,296.5506,296.6349,296.4945,296.5506,700.0
2021-09-16 11:35:00,316.53,316.69,316.41,316.55,900.0,296.3166,296.4664,296.2043,296.3353,900.0
2021-09-16 11:40:00,316.58,316.58,316.52,316.52,300.0,296.3634,296.3634,296.3072,296.3072,300.0
2021-09-16 11:45:00,316.4,316.4,316.14,316.18,700.0,296.1949,296.1949,295.9515,295.9889,700.0
2021-09-16 11:50:00,316.32,316.65,316.32,316.65,1700.0,296.12,296.4289,296.12,296.4289,1700.0
2021-09-16 11:55:00,316.5,316.6,316.49,316.6,500.0,296.2885,296.3821,296.2791,296.3821,500.0
2021-09-16 12:00:00,316.65,316.65,316.12,316.2,1030.0,296.4289,296.4289,295.9328,296.0077,1030.0
2021-09-16 12:05:00,316.25,316.57,316.25,316.57,973.0,296.0545,296.354,296.0545,296.354,973.0
2021-09-16 12:10:00,316.46,316.64,316.38,316.64,1000.0,296.2511,296.4196,296.1762,296.4196,1000.0
2021-09-16 12:15:00,316.75,317.03,316.75,316.99,1925.0,296.5225,296.7847,296.5225,296.7472,1925.0
2021-09-16 12:20:00,317.05,317.32,316.84,316.99,5329.0,296.8034,297.0561,296.6068,296.7472,5329.0
2021-09-16 12:25:00,317.0,317.07,317.0,317.07,200.0,296.7566,296.8221,296.7566,296.8221,200.0
2021-09-16 12:30:00,317.09,317.31,317.09,317.28,1284.0,296.8408,297.0468,296.8408,297.0187,1284.0
2021-09-16 12:35:00,317.32,317.45,317.17,317.34,2861.0,297.0561,297.1778,296.9157,297.0749,2861.0
2021-09-16 12:40:00,317.3,317.43,317.3,317.43,1700.0,297.0374,297.1591,297.0374,297.1591,1700.0
2021-09-16 12:45:00,317.31,317.64,317.31,317.64,500.0,297.0468,297.3557,297.0468,297.3557,500.0
2021-09-16 12:50:00,317.74,317.99,317.52,317.52,2500.0,297.4493,297.6834,297.2434,297.2434,2500.0
2021-09-16 12:55:00,317.73,317.74,317.66,317.73,1202.0,297.44,297.4493,297.3744,297.44,1202.0
2021-09-16 13:00:00,317.52,317.72,317.52,317.63,2009.0,297.2434,297.4306,297.2434,297.3463,2009.0
2021-09-16 13:05:00,317.62,317.75,317.51,317.51,1181.0,297.337,297.4587,297.234,297.234,1181.0
2021-09-16 13:10:00,317.73,317.79,317.56,317.56,2215.0,297.44,297.4961,297.2808,297.2808,2215.0
2021-09-16 13:15:00,317.68,317.84,317.68,317.84,1040.0,297.3932,297.5429,297.3932,297.5429,1040.0
2021-09-16 13:20:00,317.9,317.9,317.58,317.58,1002.0,297.5991,297.5991,297.2995,297.2995,1002.0
2021-09-16 13:25:00,317.57,317.67,317.54,317.61,877.0,297.2902,297.3838,297.2621,297.3276,877.0
2021-09-16 13:30:00,317.54,317.55,317.41,317.49,2141.0,297.2621,297.2715,297.1404,297.2153,2141.0
2021-09-16 13:35:00,317.42,317.42,317.14,317.26,1701.0,297.1498,297.1498,296.8876,297.0,1701.0
2021-09-16 13:40:00,317.28,317.43,317.28,317.3,600.0,297.0187,297.1591,297.0187,297.0374,600.0
2021-09-16 13:45:00,317.3,317.39,317.12,317.32,1521.0,297.0374,297.1217,296.8689,297.0561,1521.0
2021-09-16 13:50:00,317.35,317.76,317.28,317.66,3102.0,297.0842,297.468,297.0187,297.3744,3102.0
2021-09-16 13:55:00,317.52,317.61,317.48,317.55,3005.0,297.2434,297.3276,297.2059,297.2715,3005.0
2021-09-16 14:00:00,317.57,317.58,316.95,316.95,3152.0,297.2902,297.2995,296.7098,296.7098,3152.0
2021-09-16 14:05:00,316.81,316.98,316.72,316.98,814.0,296.5787,296.7379,296.4945,296.7379,814.0
2021-09-16 14:10:00,317.23,317.62,316.96,317.0,5350.0,296.9719,297.337,296.7191,296.7566,5350.0
2021-09-16 14:15:00,317.22,317.5,317.06,317.15,1924.0,296.9625,297.2246,296.8127,296.897,1924.0
2021-09-16 14:20:00,317.17,317.33,317.08,317.19,2340.0,296.9157,297.0655,296.8315,296.9344,2340.0
2021-09-16 14:25:00,317.15,317.16,317.01,317.06,4865.0,296.897,296.9064,296.7659,296.8127,4865.0
2021-09-16 14:30:00,317.18,317.33,317.17,317.27,1100.0,296.9251,297.0655,296.9157,297.0093,1100.0
2021-09-16 14:35:00,317.41,317.45,317.11,317.16,4120.0,297.1404,297.1778,296.8595,296.9064,4120.0
2021-09-16 14:40:00,317.2,317.3,317.02,317.02,1880.0,296.9438,297.0374,296.7753,296.7753,1880.0
2021-09-16 14:45:00,317.02,317.2,316.93,317.2,3458.0,296.7753,296.9438,296.691,296.9438,3458.0
2021-09-16 14:50:00,317.2,317.52,317.13,317.38,2764.0,296.9438,297.2434,296.8783,297.1123,2764.0
2021-09-16 14:55:00,317.47,317.64,317.47,317.5,2286.0,297.1966,297.3557,297.1966,297.2246,2286.0
2021-09-16 15:00:00,317.68,317.99,317.68,317.99,900.0,297.3932,297.6834,297.3932,297.6834,900.0
2021-09-16 15:05:00,318.09,318.79,318.09,318.67,8282.0,297.777,298.4323,297.777,298.3199,8282.0
2021-09-16 15:10:00,318.65,318.78,318.53,318.78,4722.0,298.3012,298.4229,298.1889,298.4229,4722.0
2021-09-16 15:15:00,318.66,318.66,318.12,318.21,1200.0,298.3106,298.3106,297.8051,297.8893,1200.0
2021-09-16 15:20:00,318.33,318.35,317.78,317.78,2501.0,298.0016,298.0204,297.4868,297.4868,2501.0
2021-09-16 15:25:00,317.95,318.01,317.4,317.46,1869.0,297.6459,297.7021,297.131,297.1872,1869.0
2021-09-16 15:30:00,317.49,317.86,317.42,317.64,8205.0,297.2153,297.5617,297.1498,297.3557,8205.0
2021-09-16 15:35:00,317.62,317.99,317.62,317.99,3525.0,297.337,297.6834,297.337,297.6834,3525.0
2021-09-16 15:40:00,318.0,318.22,317.89,318.03,6407.0,297.6927,297.8987,297.5897,297.7208,6407.0
2021-09-16 15:45:00,317.83,317.83,317.54,317.54,3564.0,297.5336,297.5336,297.2621,297.2621,3564.0
2021-09-16 15:50:00,317.53,317.76,317.46,317.54,10469.0,297.2527,297.468,297.1872,297.2621,10469.0
2021-09-16 15:55:00,317.53,317.65,317.01,317.02,27244.0,297.2527,297.3651,296.7659,296.7753,27244.0
2021-09-17 09:30:00,315.04,315.04,314.54,314.54,108561.0,294.9217,294.9217,294.4537,294.4537,108561.0
2021-09-17 09:35:00,314.54,314.83,314.54,314.83,200.0,294.4537,294.7251,294.4537,294.7251,200.0
2021-09-17 09:40:00,314.64,314.78,314.64,314.78,500.0,294.5473,294.6783,294.5473,294.6783,500.0
2021-09-17 09:45:00,314.72,314.98,314.52,314.74,1860.0,294.6222,294.8656,294.4349,294.6409,1860.0
2021-09-17 09:50:00,314.13,314.13,312.88,312.88,3400.0,294.0699,294.0699,292.8997,292.8997,3400.0
2021-09-17 09:55:00,313.16,314.11,313.0,313.52,5372.0,293.1618,294.0511,293.012,293.4988,5372.0
2021-09-17 10:00:00,313.53,314.03,313.51,313.82,1500.0,293.5082,293.9762,293.4894,293.7796,1500.0
2021-09-17 10:05:00,313.65,313.83,313.6,313.83,500.0,293.6205,293.789,293.5737,293.789,500.0
2021-09-17 10:10:00,313.87,313.96,313.41,313.96,769.0,293.8265,293.9107,293.3958,293.9107,769.0
2021-09-17 10:15:00,313.15,313.35,312.82,313.35,1803.0,293.1524,293.3397,292.8435,293.3397,1803.0
2021-09-17 10:20:00,313.36,313.37,313.12,313.24,907.0,293.349,293.3584,293.1243,293.2367,907.0
2021-09-17 10:25:00,313.15,313.42,313.11,313.22,4758.0,293.1524,293.4052,293.115,293.218,4758.0
2021-09-17 10:30:00,313.01,313.01,312.81,312.81,392.0,293.0214,293.0214,292.8341,292.8341,392.0
2021-09-17 10:35:00,312.77,312.87,312.63,312.86,942.0,292.7967,292.8903,292.6656,292.881,942.0
2021-09-17 10:40:00,312.76,312.76,312.4,312.4,1481.0,292.7873,292.7873,292.4503,292.4503,1481.0
2021-09-17 10:45:00,311.85,312.56,311.72,312.55,3968.0,291.9355,292.6001,291.8138,292.5907,3968.0
2021-09-17 10:50:00,312.25,312.75,312.25,312.6,2838.0,292.3099,292.778,292.3099,292.6376,2838.0
2021-09-17 10:55:00,312.82,312.85,311.91,311.97,9587.0,292.8435,292.8716,291.9916,292.0478,9587.0
2021-09-17 11:00:00,312.12,312.33,312.11,312.11,2313.0,292.1882,292.3848,292.1788,292.1788,2313.0
2021-09-17 11:05:00,312.34,312.34,312.34,312.34,200.0,292.3942,292.3942,292.3942,292.3942,200.0
2021-09-17 11:10:00,312.39,313.13,312.31,313.13,900.0,292.441,293.1337,292.3661,293.1337,900.0
2021-09-17 11:15:00,313.08,313.1,312.76,312.91,4014.0,293.0869,293.1056,292.7873,292.9278,4014.0
2021-09-17 11:20:00,313.03,313.13,312.58,312.84,2050.0,293.0401,293.1337,292.6188,292.8622,2050.0
2021-09-17 11:25:00,312.69,312.69,312.46,312.46,200.0,292.7218,292.7218,292.5065,292.5065,200.0
2021-09-17 11:30:00,312.15,312.31,311.55,312.02,3313.0,292.2163,292.3661,291.6546,292.0946,3313.0
2021-09-17 11:35:00,312.3,312.3,312.03,312.09,500.0,292.3567,292.3567,292.104,292.1601,500.0
2021-09-17 11:40:00,312.7,312.73,312.69,312.69,404.0,292.7312,292.7593,292.7218,292.7218,404.0
2021-09-17 11:45:00,312.58,312.83,312.45,312.83,1004.0,292.6188,292.8529,292.4971,292.8529,1004.0
2021-09-17 11:50:00,312.79,312.79,312.39,312.39,1300.0,292.8154,292.8154,292.441,292.441,1300.0
2021-09-17 11:55:00,312.28,312.8,312.28,312.7,1635.0,292.338,292.8248,292.338,292.7312,1635.0
2021-09-17 12:00:00,312.85,312.91,312.64,312.91,1900.0,292.8716,292.9278,292.675,292.9278,1900.0
2021-09-17 12:05:00,312.81,313.1,312.79,313.0,3048.0,292.8341,293.1056,292.8154,293.012,3048.0
2021-09-17 12:10:00,312.98,313.0,312.61,312.69,1785.0,292.9933,293.012,292.6469,292.7218,1785.0
2021-09-17 12:15:00,312.66,312.8,312.6,312.74,1500.0,292.6937,292.8248,292.6376,292.7686,1500.0
2021-09-17 12:20:00,312.75,312.92,312.75,312.92,738.0,292.778,292.9371,292.778,292.9371,738.0
2021-09-17 12:25:00,312.95,313.01,312.86,312.86,1264.0,292.9652,293.0214,292.881,292.881,1264.0
2021-09-17 12:30:00,313.0,313.2,313.0,313.2,5878.0,293.012,293.1992,293.012,293.1992,5878.0
2021-09-17 12:35:00,313.47,313.59,313.44,313.59,670.0,293.452,293.5643,293.4239,293.5643,670.0
2021-09-17 12:40:00,313.59,313.59,313.59,313.59,0.0,293.5643,293.5643,293.5643,293.5643,0.0
2021-09-17 12:45:00,313.44,313.65,313.44,313.55,1100.0,293.4239,293.6205,293.4239,293.5269,1100.0
2021-09-17 12:50:00,313.62,313.78,313.62,313.73,770.0,293.5924,293.7422,293.5924,293.6954,770.0
2021-09-17 12:55:00,313.64,313.69,313.56,313.69,1472.0,293.6111,293.6579,293.5363,293.6579,1472.0
2021-09-17 13:00:00,313.53,313.7,313.25,313.35,3689.0,293.5082,293.6673,293.246,293.3397,3689.0
2021-09-17 13:05:00,313.35,313.54,313.22,313.47,7146.0,293.3397,293.5175,293.218,293.452,7146.0
2021-09-17 13:10:00,313.58,313.58,313.3,313.3,446.0,293.555,293.555,293.2929,293.2929,446.0
2021-09-17 13:15:00,313.17,313.17,312.79,312.82,908.0,293.1712,293.1712,292.8154,292.8435,908.0
2021-09-17 13:20:00,312.86,312.86,312.85,312.85,200.0,292.881,292.881,292.8716,292.8716,200.0
2021-09-17 13:25:00,312.66,312.77,312.6,312.77,520.0,292.6937,292.7967,292.6376,292.7967,520.0
2021-09-17 13:30:00,312.68,312.68,312.64,312.64,413.0,292.7124,292.7124,292.675,292.675,413.0
2021-09-17 13:35:00,312.97,313.38,312.97,313.37,515.0,292.9839,293.3677,292.9839,293.3584,515.0
2021-09-17 13:40:00,313.38,313.47,313.08,313.08,1439.0,293.3677,293.452,293.0869,293.0869,1439.0
2021-09-17 13:45:00,313.05,313.09,312.81,312.81,1071.0,293.0588,293.0963,292.8341,292.8341,1071.0
2021-09-17 13:50:00,312.77,312.78,312.53,312.56,3137.0,292.7967,292.8061,292.572,292.6001,3137.0
2021-09-17 13:55:00,312.53,312.53,312.02,312.29,10738.0,292.572,292.572,292.0946,292.3474,10738.0
2021-09-17 14:00:00,312.36,312.6,311.81,312.16,20634.0,292.4129,292.6376,291.898,292.2257,20634.0
2021-09-17 14:05:00,312.28,312.28,311.55,311.62,11494.0,292.338,292.338,291.6546,291.7201,11494.0
2021-09-17 14:10:00,311.65,311.78,311.42,311.42,8252.0,291.7482,291.8699,291.5329,291.5329,8252.0
2021-09-17 14:15:00,311.55,311.73,311.43,311.46,9231.0,291.6546,291.8231,291.5423,291.5704,9231.0
2021-09-17 14:20:00,311.43,311.69,311.33,311.59,6112.0,291.5423,291.7857,291.4487,291.6921,6112.0
2021-09-17 14:25:00,311.58,311.62,311.4,311.4,3873.0,291.6827,291.7201,291.5142,291.5142,3873.0
2021-09-17 14:30:00,311.41,311.41,311.23,311.23,5613.0,291.5235,291.5235,291.355,291.355,5613.0
2021-09-17 14:35:00,311.15,311.36,311.06,311.14,6313.0,291.2802,291.4767,291.1959,291.2708,6313.0
2021-09-17 14:40:00,311.14,311.26,310.73,310.9,17344.0,291.2708,291.3831,290.887,291.0461,17344.0
2021-09-17 14:45:00,310.95,311.0,310.59,310.73,4986.0,291.0929,291.1397,290.7559,290.887,4986.0
2021-09-17 14:50:00,310.73,310.79,310.53,310.55,1200.0,290.887,290.9431,290.6997,290.7185,1200.0
2021-09-17 14:55:00,310.7,310.79,310.41,310.71,3080.0,290.8589,290.9431,290.5874,290.8683,3080.0
2021-09-17 15:00:00,310.8,311.16,310.79,311.13,1839.0,290.9525,291.2895,290.9431,291.2614,1839.0
2021-09-17 15:05:00,311.19,311.41,310.95,310.95,9022.0,291.3176,291.5235,291.0929,291.0929,9022.0
2021-09-17 15:10:00,310.81,310.81,310.5,310.65,4484.0,290.9619,290.9619,290.6717,290.8121,4484.0
2021-09-17 15:15:00,310.78,311.24,310.55,311.0,48032.0,290.9338,291.3644,290.7185,291.1397,48032.0
2021-09-17 15:20:00,311.08,311.23,310.65,311.2,17605.0,291.2146,291.355,290.8121,291.327,17605.0
2021-09-17 15:25:00,311.1,312.19,310.64,310.77,24819.0,291.2333,292.2537,290.8027,290.9244,24819.0
2021-09-17 15:30:00,310.68,310.9,310.57,310.9,5440.0,290.8402,291.0461,290.7372,291.0461,5440.0
2021-09-17 15:35:00,310.84,310.92,310.53,310.87,5998.0,290.9899,291.0648,290.6997,291.018,5998.0
2021-09-17 15:40:00,310.79,311.39,310.79,311.28,10982.0,290.9431,291.5048,290.9431,291.4019,10982.0
2021-09-17 15:45:00,311.25,311.32,310.6,310.67,12139.0,291.3738,291.4393,290.7653,290.8308,12139.0
2021-09-17 15:50:00,311.04,311.27,310.6,311.22,32687.0,291.1772,291.3925,290.7653,291.3457,32687.0
2021-09-17 15:55:00,311.1,311.73,310.95,311.39,39688.0,291.2333,291.8231,291.0929,291.5048,39688.0
2021-09-20 09:30:00,306.24,306.68,303.94,304.36,18339.0,286.6837,287.0956,284.5306,284.9238,18339.0
2021-09-20 09:35:00,304.22,305.38,303.29,303.99,15336.0,284.7927,285.8786,283.9221,284.5774,15336.0
2021-09-20 09:40:00,304.19,304.62,304.19,304.37,1526.0,284.7646,285.1672,284.7646,284.9331,1526.0
2021-09-20 09:45:00,304.61,305.34,304.19,304.19,16881.0,285.1578,285.8412,284.7646,284.7646,16881.0
2021-09-20 09:50:00,304.41,305.17,303.96,305.08,5618.0,284.9706,285.682,284.5493,285.5978,5618.0
2021-09-20 09:55:00,305.49,305.49,304.81,305.13,4110.0,285.9816,285.9816,285.345,285.6446,4110.0
2021-09-20 10:00:00,305.23,305.23,304.28,304.6,4082.0,285.7382,285.7382,284.8489,285.1484,4082.0
2021-09-20 10:05:00,305.04,305.87,305.03,305.19,6166.0,285.5603,286.3373,285.551,285.7008,6166.0
2021-09-20 10:10:00,305.16,305.73,304.91,305.57,6018.0,285.6727,286.2063,285.4386,286.0565,6018.0
2021-09-20 10:15:00,305.48,305.59,304.81,304.81,2860.0,285.9722,286.0752,285.345,285.345,2860.0
2021-09-20 10:20:00,304.87,305.21,304.41,304.67,3185.0,285.4012,285.7195,284.9706,285.214,3185.0
2021-09-20 10:25:00,304.56,305.38,304.32,305.01,2059.0,285.111,285.8786,284.8863,285.5322,2059.0
2021-09-20 10:30:00,305.0,305.55,304.85,305.05,3195.0,285.5229,286.0378,285.3825,285.5697,3195.0
2021-09-20 10:35:00,305.18,306.06,305.18,305.82,1806.0,285.6914,286.5152,285.6914,286.2905,1806.0
2021-09-20 10:40:00,305.8,305.8,305.03,305.03,1490.0,286.2718,286.2718,285.551,285.551,1490.0
2021-09-20 10:45:00,304.74,305.35,304.74,305.23,1275.0,285.2795,285.8505,285.2795,285.7382,1275.0
2021-09-20 10:50:00,305.33,305.48,305.1,305.1,5132.0,285.8318,285.9722,285.6165,285.6165,5132.0
2021-09-20 10:55:00,304.94,304.94,304.32,304.44,2347.0,285.4667,285.4667,284.8863,284.9986,2347.0
2021-09-20 11:00:00,304.42,304.42,303.33,303.8,12128.0,284.9799,284.9799,283.9595,284.3995,12128.0
2021-09-20 11:05:00,303.8,303.82,302.88,303.06,4318.0,284.3995,284.4182,283.5383,283.7068,4318.0
2021-09-20 11:10:00,303.05,303.28,302.62,302.96,8968.0,283.6974,283.9127,283.2949,283.6132,8968.0
2021-09-20 11:15:00,302.83,302.96,302.18,302.59,5402.0,283.4915,283.6132,282.883,283.2668,5402.0
2021-09-20 11:20:00,302.92,302.98,302.08,302.19,5020.0,283.5757,283.6319,282.7894,282.8923,5020.0
2021-09-20 11:25:00,302.08,303.06,301.88,303.06,5900.0,282.7894,283.7068,282.6021,283.7068,5900.0
2021-09-20 11:30:00,302.94,303.07,302.3,302.56,5264.0,283.5944,283.7161,282.9953,283.2387,5264.0
2021-09-20 11:35:00,302.4,302.7,302.25,302.25,2692.0,283.0889,283.3698,282.9485,282.9485,2692.0
2021-09-20 11:40:00,302.32,302.38,301.93,301.98,2815.0,283.014,283.0702,282.6489,282.6957,2815.0
2021-09-20 11:45:00,301.76,302.07,301.52,301.99,3100.0,282.4898,282.78,282.2651,282.7051,3100.0
2021-09-20 11:50:00,302.21,303.29,302.05,303.29,5941.0,282.9111,283.9221,282.7613,283.9221,5941.0
2021-09-20 11:55:00,303.14,303.31,302.92,303.15,2000.0,283.7817,283.9408,283.5757,283.791,2000.0
2021-09-20 12:00:00,303.18,303.18,302.14,302.14,4306.0,283.8191,283.8191,282.8455,282.8455,4306.0
2021-09-20 12:05:00,302.01,302.07,301.42,301.42,4304.0,282.7238,282.78,282.1715,282.1715,4304.0
2021-09-20 12:10:00,301.23,301.45,301.05,301.4,6326.0,281.9936,282.1996,281.8251,282.1528,6326.0
2021-09-20 12:15:00,301.41,301.42,301.07,301.17,5298.0,282.1621,282.1715,281.8439,281.9375,5298.0
2021-09-20 12:20:00,301.17,301.32,300.91,301.13,4673.0,281.9375,282.0779,281.6941,281.9,4673.0
2021-09-20 12:25:00,301.35,301.54,301.19,301.47,2998.0,282.106,282.2838,281.9562,282.2183,2998.0
2021-09-20 12:30:00,301.41,301.73,301.24,301.58,3540.0,282.1621,282.4617,282.003,282.3213,3540.0
2021-09-20 12:35:00,301.59,301.83,301.58,301.69,3290.0,282.3306,282.5553,282.3213,282.4243,3290.0
2021-09-20 12:40:00,301.69,302.01,301.51,301.62,3915.0,282.4243,282.7238,282.2558,282.3587,3915.0
2021-09-20 12:45:00,301.54,301.54,301.28,301.4,2616.0,282.2838,282.2838,282.0404,282.1528,2616.0
2021-09-20 12:50:00,301.37,301.37,301.02,301.05,3532.0,282.1247,282.1247,281.797,281.8251,3532.0
2021-09-20 12:55:00,301.07,301.08,300.38,300.54,5924.0,281.8439,281.8532,281.1979,281.3477,5924.0
2021-09-20 13:00:00,300.46,300.76,300.33,300.42,3410.0,281.2728,281.5537,281.1511,281.2354,3410.0
2021-09-20 13:05:00,300.33,300.76,300.3,300.76,1471.0,281.1511,281.5537,281.123,281.5537,1471.0
2021-09-20 13:10:00,300.78,300.89,300.49,300.82,8731.0,281.5724,281.6753,281.3009,281.6098,8731.0
2021-09-20 13:15:00,300.8,300.83,300.59,300.64,900.0,281.5911,281.6192,281.3945,281.4413,900.0
2021-09-20 13:20:00,300.73,300.84,300.67,300.79,3290.0,281.5256,281.6285,281.4694,281.5817,3290.0
2021-09-20 13:25:00,300.76,300.87,300.76,300.81,3705.0,281.5537,281.6566,281.5537,281.6005,3705.0
2021-09-20 13:30:00,300.69,300.69,300.33,300.62,3115.0,281.4881,281.4881,281.1511,281.4226,3115.0
2021-09-20 13:35:00,300.76,300.85,300.63,300.81,5108.0,281.5537,281.6379,281.432,281.6005,5108.0
2021-09-20 13:40:00,300.75,301.26,300.75,300.93,11324.0,281.5443,282.0217,281.5443,281.7128,11324.0
2021-09-20 13:45:00,300.71,301.16,300.7,301.16,2425.0,281.5068,281.9281,281.4975,281.9281,2425.0
2021-09-20 13:50:00,301.14,302.12,301.14,302.12,4834.0,281.9094,282.8268,281.9094,282.8268,4834.0
2021-09-20 13:55:00,302.0,302.31,301.9,302.31,1700.0,282.7145,283.0047,282.6209,283.0047,1700.0
2021-09-20 14:00:00,302.34,302.43,302.08,302.2,1163.0,283.0328,283.117,282.7894,282.9017,1163.0
2021-09-20 14:05:00,302.03,302.07,301.65,301.65,2849.0,282.7425,282.78,282.3868,282.3868,2849.0
2021-09-20 14:10:00,301.69,301.79,301.4,301.5,4400.0,282.4243,282.5179,282.1528,282.2464,4400.0
2021-09-20 14:15:00,301.4,301.4,301.14,301.15,5211.0,282.1528,282.1528,281.9094,281.9187,5211.0
2021-09-20 14:20:00,301.07,301.21,300.86,300.86,4254.0,281.8439,281.9749,281.6473,281.6473,4254.0
2021-09-20 14:25:00,300.96,301.05,300.91,300.99,7391.0,281.7409,281.8251,281.6941,281.769,7391.0
2021-09-20 14:30:00,300.93,301.04,300.55,300.62,15623.0,281.7128,281.8158,281.3571,281.4226,15623.0
2021-09-20 14:35:00,300.58,300.58,300.28,300.47,3531.0,281.3851,281.3851,281.1043,281.2822,3531.0
2021-09-20 14:40:00,300.45,300.57,300.35,300.51,8224.0,281.2634,281.3758,281.1698,281.3196,8224.0
2021-09-20 14:45:00,300.62,301.45,300.61,301.14,5038.0,281.4226,282.1996,281.4132,281.9094,5038.0
2021-09-20 14:50:00,301.24,301.32,300.72,300.79,4122.0,282.003,282.0779,281.5162,281.5817,4122.0
2021-09-20 14:55:00,300.77,301.1,300.69,300.94,7672.0,281.563,281.8719,281.4881,281.7222,7672.0
2021-09-20 15:00:00,301.06,301.06,300.78,300.96,7900.0,281.8345,281.8345,281.5724,281.7409,7900.0
2021-09-20 15:05:00,300.88,301.0,300.5,300.95,2400.0,281.666,281.7783,281.3103,281.7315,2400.0
2021-09-20 15:10:00,301.0,301.0,300.5,300.61,5125.0,281.7783,281.7783,281.3103,281.4132,5125.0
2021-09-20 15:15:00,300.62,300.98,300.44,300.8,6144.0,281.4226,281.7596,281.2541,281.5911,6144.0
2021-09-20 15:20:00,300.84,301.2,300.81,301.12,10426.0,281.6285,281.9656,281.6005,281.8907,10426.0
2021-09-20 15:25:00,301.15,301.54,301.06,301.38,11327.0,281.9187,282.2838,281.8345,282.1341,11327.0
2021-09-20 15:30:00,301.38,301.67,300.97,301.41,22441.0,282.1341,282.4055,281.7502,282.1621,22441.0
2021-09-20 15:35:00,301.45,301.9,301.24,301.24,17662.0,282.1996,282.6209,282.003,282.003,17662.0
2021-09-20 15:40:00,301.34,301.78,301.29,301.72,14576.0,282.0966,282.5085,282.0498,282.4523,14576.0
2021-09-20 15:45:00,301.77,302.09,301.72,301.79,12115.0,282.4992,282.7987,282.4523,282.5179,12115.0
2021-09-20 15:50:00,301.85,302.21,301.77,302.04,29639.0,282.574,282.9111,282.4992,282.7519,29639.0
2021-09-20 15:55:00,302.06,302.58,301.94,302.36,77497.0,282.7706,283.2574,282.6583,283.0515,77497.0
2021-09-21 09:30:00,304.22,304.26,302.75,302.76,25606.0,284.7927,284.8301,283.4166,283.4259,25606.0
2021-09-21 09:35:00,302.75,303.22,302.5,303.21,2164.0,283.4166,283.8566,283.1825,283.8472,2164.0
2021-09-21 09:40:00,303.15,303.15,301.39,301.88,12656.0,283.791,283.791,282.1434,282.6021,12656.0
2021-09-21 09:45:00,301.88,303.32,301.59,303.32,8944.0,282.6021,283.9502,282.3306,283.9502,8944.0
2021-09-21 09:50:00,303.31,303.31,301.88,302.41,3267.0,283.9408,283.9408,282.6021,283.0983,3267.0
2021-09-21 09:55:00,302.82,302.86,302.07,302.34,2842.0,283.4821,283.5195,282.78,283.0328,2842.0
2021-09-21 10:00:00,302.65,303.03,302.64,302.82,2410.0,283.323,283.6787,283.3136,283.4821,2410.0
2021-09-21 10:05:00,303.04,303.06,301.87,302.05,3740.0,283.6881,283.7068,282.5928,282.7613,3740.0
2021-09-21 10:10:00,301.74,302.06,301.26,301.83,1929.0,282.4711,282.7706,282.0217,282.5553,1929.0
2021-09-21 10:15:00,302.02,302.49,301.45,301.53,2301.0,282.7332,283.1732,282.1996,282.2745,2301.0
2021-09-21 10:20:00,301.35,301.81,301.08,301.13,14157.0,282.106,282.5366,281.8532,281.9,14157.0
2021-09-21 10:25:00,301.06,301.65,301.06,301.34,2410.0,281.8345,282.3868,281.8345,282.0966,2410.0
2021-09-21 10:30:00,301.56,301.56,300.96,300.96,1575.0,282.3026,282.3026,281.7409,281.7409,1575.0
2021-09-21 10:35:00,300.86,301.23,300.4,300.47,1404.0,281.6473,281.9936,281.2166,281.2822,1404.0
2021-09-21 10:40:00,300.91,300.91,300.6,300.69,846.0,281.6941,281.6941,281.4039,281.4881,846.0
2021-09-21 10:45:00,300.49,300.63,300.09,300.25,13852.0,281.3009,281.432,280.9264,281.0762,13852.0
2021-09-21 10:50:00,300.01,300.08,299.61,299.67,6593.0,280.8515,280.9171,280.4771,280.5333,6593.0
2021-09-21 10:55:00,299.8,299.8,298.84,299.27,23308.0,280.655,280.655,279.7563,280.1588,23308.0
2021-09-21 11:00:00,299.38,299.48,298.65,299.3,25270.0,280.2618,280.3554,279.5784,280.1869,25270.0
2021-09-21 11:05:00,299.29,300.04,299.01,299.85,5274.0,280.1775,280.8796,279.9154,280.7018,5274.0
2021-09-21 11:10:00,299.84,300.0,299.58,299.7,2313.0,280.6924,280.8422,280.449,280.5613,2313.0
2021-09-21 11:15:00,299.83,299.83,299.02,299.11,4073.0,280.683,280.683,279.9248,280.009,4073.0
2021-09-21 11:20:00,299.16,299.33,298.63,298.65,5893.0,280.0558,280.215,279.5597,279.5784,5893.0
2021-09-21 11:25:00,298.75,299.22,298.52,299.22,25561.0,279.672,280.112,279.4567,280.112,25561.0
2021-09-21 11:30:00,299.37,300.79,299.27,300.79,3114.0,280.2524,281.5817,280.1588,281.5817,3114.0
2021-09-21 11:35:00,300.7,300.89,300.48,300.58,1500.0,281.4975,281.6753,281.2915,281.3851,1500.0
2021-09-21 11:40:00,300.34,300.61,300.13,300.27,4497.0,281.1605,281.4132,280.9639,281.0949,4497.0
2021-09-21 11:45:00,300.44,300.57,299.93,299.93,3656.0,281.2541,281.3758,280.7767,280.7767,3656.0
2021-09-21 11:50:00,299.89,300.21,299.89,300.21,1915.0,280.7392,281.0388,280.7392,281.0388,1915.0
2021-09-21 11:55:00,300.31,300.33,299.88,299.98,2995.0,281.1324,281.1511,280.7298,280.8235,2995.0
2021-09-21 12:00:00,300.15,300.57,300.15,300.41,4998.0,280.9826,281.3758,280.9826,281.226,4998.0
2021-09-21 12:05:00,300.47,301.16,300.46,301.05,3703.0,281.2822,281.9281,281.2728,281.8251,3703.0
2021-09-21 12:10:00,301.11,301.76,301.1,301.76,12721.0,281.8813,282.4898,281.8719,282.4898,12721.0
2021-09-21 12:15:00,301.64,301.84,301.41,301.41,2091.0,282.3775,282.5647,282.1621,282.1621,2091.0
2021-09-21 12:20:00,301.53,301.62,301.32,301.62,18400.0,282.2745,282.3587,282.0779,282.3587,18400.0
2021-09-21 12:25:00,301.63,301.63,301.15,301.24,2911.0,282.3681,282.3681,281.9187,282.003,2911.0
2021-09-21 12:30:00,301.29,301.55,301.03,301.55,8625.0,282.0498,282.2932,281.8064,282.2932,8625.0
2021-09-21 12:35:00,301.38,301.46,301.12,301.12,1378.0,282.1341,282.2089,281.8907,281.8907,1378.0
2021-09-21 12:40:00,301.2,301.67,301.2,301.66,1021.0,281.9656,282.4055,281.9656,282.3962,1021.0
2021-09-21 12:45:00,301.78,301.78,301.59,301.59,254.0,282.5085,282.5085,282.3306,282.3306,254.0
2021-09-21 12:50:00,301.59,301.76,301.28,301.4,2366.0,282.3306,282.4898,282.0404,282.1528,2366.0
2021-09-21 12:55:00,301.47,301.75,301.46,301.75,510.0,282.2183,282.4804,282.2089,282.4804,510.0
2021-09-21 13:00:00,301.7,301.89,301.46,301.46,3125.0,282.4336,282.6115,282.2089,282.2089,3125.0
2021-09-21 13:05:00,301.57,301.65,301.3,301.33,1073.0,282.3119,282.3868,282.0592,282.0873,1073.0
2021-09-21 13:10:00,301.22,301.22,300.84,300.84,1077.0,281.9843,281.9843,281.6285,281.6285,1077.0
2021-09-21 13:15:00,300.89,301.33,300.53,301.33,2086.0,281.6753,282.0873,281.3383,282.0873,2086.0
2021-09-21 13:20:00,301.24,301.45,300.6,300.75,3505.0,282.003,282.1996,281.4039,281.5443,3505.0
2021-09-21 13:25:00,300.69,300.76,300.61,300.63,900.0,281.4881,281.5537,281.4132,281.432,900.0
2021-09-21 13:30:00,300.48,300.64,300.42,300.42,872.0,281.2915,281.4413,281.2354,281.2354,872.0
2021-09-21 13:35:00,300.35,300.55,300.15,300.46,1500.0,281.1698,281.3571,280.9826,281.2728,1500.0
2021-09-21 13:40:00,300.5,300.51,300.39,300.47,3175.0,281.3103,281.3196,281.2073,281.2822,3175.0
2021-09-21 13:45:00,300.5,300.57,300.35,300.56,1700.0,281.3103,281.3758,281.1698,281.3664,1700.0
2021-09-21 13:50:00,300.58,300.91,300.2,300.2,935.0,281.3851,281.6941,281.0294,281.0294,935.0
2021-09-21 13:55:00,300.25,300.38,300.24,300.31,1200.0,281.0762,281.1979,281.0669,281.1324,1200.0
2021-09-21 14:00:00,300.51,300.57,300.2,300.26,4743.0,281.3196,281.3758,281.0294,281.0856,4743.0
2021-09-21 14:05:00,300.37,300.37,300.33,300.37,947.0,281.1886,281.1886,281.1511,281.1886,947.0
2021-09-21 14:10:00,300.47,300.47,300.19,300.19,902.0,281.2822,281.2822,281.0201,281.0201,902.0
2021-09-21 14:15:00,300.27,300.43,300.21,300.28,7689.0,281.0949,281.2447,281.0388,281.1043,7689.0
2021-09-21 14:20:00,300.25,300.59,300.15,300.54,9500.0,281.0762,281.3945,280.9826,281.3477,9500.0
2021-09-21 14:25:00,300.46,300.54,300.32,300.32,1863.0,281.2728,281.3477,281.1417,281.1417,1863.0
2021-09-21 14:30:00,300.54,300.71,300.47,300.69,1836.0,281.3477,281.5068,281.2822,281.4881,1836.0
2021-09-21 14:35:00,300.78,300.86,300.37,300.6,4010.0,281.5724,281.6473,281.1886,281.4039,4010.0
2021-09-21 14:40:00,300.82,300.97,300.82,300.97,706.0,281.6098,281.7502,281.6098,281.7502,706.0
2021-09-21 14:45:00,300.81,300.95,300.53,300.53,3515.0,281.6005,281.7315,281.3383,281.3383,3515.0
2021-09-21 14:50:00,300.62,301.39,300.62,301.16,4960.0,281.4226,282.1434,281.4226,281.9281,4960.0
2021-09-21 14:55:00,301.18,301.18,300.77,300.89,2643.0,281.9468,281.9468,281.563,281.6753,2643.0
2021-09-21 15:00:00,301.01,301.43,300.9,301.31,1432.0,281.7877,282.1809,281.6847,282.0685,1432.0
2021-09-21 15:05:00,301.35,301.58,301.14,301.14,5265.0,282.106,282.3213,281.9094,281.9094,5265.0
2021-09-21 15:10:00,301.2,301.53,300.77,301.53,3521.0,281.9656,282.2745,281.563,282.2745,3521.0
2021-09-21 15:15:00,301.38,301.72,301.25,301.33,2715.0,282.1341,282.4523,282.0124,282.0873,2715.0
2021-09-21 15:20:00,301.37,301.87,301.34,301.61,3048.0,282.1247,282.5928,282.0966,282.3494,3048.0
2021-09-21 15:25:00,301.71,301.78,301.39,301.64,8016.0,282.443,282.5085,282.1434,282.3775,8016.0
2021-09-21 15:30:00,301.68,302.32,301.65,302.24,4036.0,282.4149,283.014,282.3868,282.9391,4036.0
2021-09-21 15:35:00,302.24,302.71,301.98,302.09,3636.0,282.9391,283.3791,282.6957,282.7987,3636.0
2021-09-21 15:40:00,301.91,302.46,301.89,302.19,8932.0,282.6302,283.1451,282.6115,282.8923,8932.0
2021-09-21 15:45:00,302.24,302.24,301.32,301.32,4643.0,282.9391,282.9391,282.0779,282.0779,4643.0
2021-09-21 15:50:00,301.46,301.5,301.11,301.28,13502.0,282.2089,282.2464,281.8813,282.0404,13502.0
2021-09-21 15:55:00,301.35,301.35,300.16,300.17,52390.0,282.106,282.106,280.992,281.0013,52390.0
2021-09-22 09:30:00,301.76,302.31,301.32,301.94,9705.0,282.4898,283.0047,282.0779,282.6583,9705.0
2021-09-22 09:35:00,301.82,302.15,301.62,301.83,2016.0,282.546,282.8549,282.3587,282.5553,2016.0
2021-09-22 09:40:00,301.54,302.34,301.13,301.94,9524.0,282.2838,283.0328,281.9,282.6583,9524.0
2021-09-22 09:45:00,302.06,302.29,301.53,301.53,1705.0,282.7706,282.9859,282.2745,282.2745,1705.0
2021-09-22 09:50:00,301.58,302.04,301.52,301.69,2113.0,282.3213,282.7519,282.2651,282.4243,2113.0
2021-09-22 09:55:00,302.43,302.54,302.15,302.44,6533.0,283.117,283.22,282.8549,283.1264,6533.0
2021-09-22 10:00:00,302.53,302.67,302.1,302.43,2436.0,283.2106,283.3417,282.8081,283.117,2436.0
2021-09-22 10:05:00,302.65,303.28,302.65,302.9,8638.0,283.323,283.9127,283.323,283.557,8638.0
2021-09-22 10:10:00,302.91,302.91,301.79,302.1,2399.0,283.5664,283.5664,282.5179,282.8081,2399.0
2021-09-22 10:15:00,302.05,302.51,302.03,302.51,1606.0,282.7613,283.1919,282.7425,283.1919,1606.0
2021-09-22 10:20:00,302.47,302.6,301.69,301.84,4543.0,283.1545,283.2761,282.4243,282.5647,4543.0
2021-09-22 10:25:00,301.82,302.06,301.67,301.67,1600.0,282.546,282.7706,282.4055,282.4055,1600.0
2021-09-22 10:30:00,301.7,301.84,301.7,301.81,836.0,282.4336,282.5647,282.4336,282.5366,836.0
2021-09-22 10:35:00,301.99,301.99,301.32,301.48,4556.0,282.7051,282.7051,282.0779,282.2277,4556.0
2021-09-22 10:40:00,301.64,301.66,301.42,301.48,3119.0,282.3775,282.3962,282.1715,282.2277,3119.0
2021-09-22 10:45:00,301.49,301.57,301.15,301.47,5633.0,282.237,282.3119,281.9187,282.2183,5633.0
2021-09-22 10:50:00,301.43,301.62,301.22,301.43,4110.0,282.1809,282.3587,281.9843,282.1809,4110.0
2021-09-22 10:55:00,301.55,301.9,301.44,301.81,2558.0,282.2932,282.6209,282.1902,282.5366,2558.0
2021-09-22 11:00:00,301.83,301.86,301.46,301.46,4082.0,282.5553,282.5834,282.2089,282.2089,4082.0
2021-09-22 11:05:00,301.38,301.56,301.21,301.56,4160.0,282.1341,282.3026,281.9749,282.3026,4160.0
2021-09-22 11:10:00,301.38,301.44,301.19,301.3,3751.0,282.1341,282.1902,281.9562,282.0592,3751.0
2021-09-22 11:15:00,301.31,301.31,301.04,301.04,2711.0,282.0685,282.0685,281.8158,281.8158,2711.0
2021-09-22 11:20:00,301.0,301.56,301.0,301.36,1900.0,281.7783,282.3026,281.7783,282.1153,1900.0
2021-09-22 11:25:00,301.5,301.51,301.3,301.43,2535.0,282.2464,282.2558,282.0592,282.1809,2535.0
2021-09-22 11:30:00,301.32,301.63,301.32,301.63,1108.0,282.0779,282.3681,282.0779,282.3681,1108.0
2021-09-22 11:35:00,301.61,301.63,301.44,301.5,1987.0,282.3494,282.3681,282.1902,282.2464,1987.0
2021-09-22 11:40:00,301.55,301.59,301.31,301.5,3182.0,282.2932,282.3306,282.0685,282.2464,3182.0
2021-09-22 11:45:00,301.51,301.64,301.28,301.45,4600.0,282.2558,282.3775,282.0404,282.1996,4600.0
2021-09-22 11:50:00,301.41,301.98,301.12,301.29,5001.0,282.1621,282.6957,281.8907,282.0498,5001.0
2021-09-22 11:55:00,301.2,301.97,301.2,301.97,4893.0,281.9656,282.6864,281.9656,282.6864,4893.0
2021-09-22 12:00:00,301.97,302.06,301.72,302.01,1900.0,282.6864,282.7706,282.4523,282.7238,1900.0
2021-09-22 12:05:00,301.97,302.11,301.88,302.01,3798.0,282.6864,282.8174,282.6021,282.7238,3798.0
2021-09-22 12:10:00,301.94,302.06,301.87,301.91,2300.0,282.6583,282.7706,282.5928,282.6302,2300.0
2021-09-22 12:15:00,301.93,302.12,301.92,302.12,3586.0,282.6489,282.8268,282.6396,282.8268,3586.0
2021-09-22 12:20:00,302.26,302.51,302.24,302.5,6200.0,282.9579,283.1919,282.9391,283.1825,6200.0
2021-09-22 12:25:00,302.61,302.81,302.61,302.81,5314.0,283.2855,283.4727,283.2855,283.4727,5314.0
2021-09-22 12:30:00,302.81,303.01,302.64,302.79,7079.0,283.4727,283.66,283.3136,283.454,7079.0
2021-09-22 12:35:00,302.78,302.83,302.53,302.53,2350.0,283.4447,283.4915,283.2106,283.2106,2350.0
2021-09-22 12:40:00,302.54,302.54,302.4,302.51,1612.0,283.22,283.22,283.0889,283.1919,1612.0
2021-09-22 12:45:00,302.51,302.81,302.51,302.58,670.0,283.1919,283.4727,283.1919,283.2574,670.0
2021-09-22 12:50:00,302.61,302.7,302.25,302.29,3824.0,283.2855,283.3698,282.9485,282.9859,3824.0
2021-09-22 12:55:00,302.29,302.47,302.29,302.38,3522.0,282.9859,283.1545,282.9859,283.0702,3522.0
2021-09-22 13:00:00,302.32,302.34,302.24,302.24,824.0,283.014,283.0328,282.9391,282.9391,824.0
2021-09-22 13:05:00,302.31,302.35,302.05,302.05,3100.0,283.0047,283.0421,282.7613,282.7613,3100.0
2021-09-22 13:10:00,301.91,302.13,301.91,301.97,1653.0,282.6302,282.8362,282.6302,282.6864,1653.0
2021-09-22 13:15:00,301.96,302.08,301.88,302.07,2007.0,282.677,282.7894,282.6021,282.78,2007.0
2021-09-22 13:20:00,302.2,302.24,302.1,302.1,546.0,282.9017,282.9391,282.8081,282.8081,546.0
2021-09-22 13:25:00,302.07,302.08,301.76,301.79,3634.0,282.78,282.7894,282.4898,282.5179,3634.0
2021-09-22 13:30:00,301.73,302.11,301.72,302.11,2100.0,282.4617,282.8174,282.4523,282.8174,2100.0
2021-09-22 13:35:00,302.01,302.24,301.91,302.24,3067.0,282.7238,282.9391,282.6302,282.9391,3067.0
2021-09-22 13:40:00,302.11,302.33,302.07,302.21,1399.0,282.8174,283.0234,282.78,282.9111,1399.0
2021-09-22 13:45:00,302.19,302.27,302.12,302.13,913.0,282.8923,282.9672,282.8268,282.8362,913.0
2021-09-22 13:50:00,302.2,302.2,301.78,301.85,3667.0,282.9017,282.9017,282.5085,282.574,3667.0
2021-09-22 13:55:00,301.85,302.18,301.8,302.08,1000.0,282.574,282.883,282.5272,282.7894,1000.0
2021-09-22 14:00:00,301.96,302.7,301.49,302.45,2003.0,282.677,283.3698,282.237,283.1357,2003.0
2021-09-22 14:05:00,302.41,302.61,302.05,302.34,6925.0,283.0983,283.2855,282.7613,283.0328,6925.0
2021-09-22 14:10:00,302.53,302.9,302.4,302.9,2626.0,283.2106,283.557,283.0889,283.557,2626.0
2021-09-22 14:15:00,302.74,302.99,302.66,302.92,7512.0,283.4072,283.6412,283.3323,283.5757,7512.0
2021-09-22 14:20:00,302.81,302.95,301.98,301.98,4143.0,283.4727,283.6038,282.6957,282.6957,4143.0
2021-09-22 14:25:00,302.02,302.37,302.0,302.18,3509.0,282.7332,283.0608,282.7145,282.883,3509.0
2021-09-22 14:30:00,302.22,302.3,301.84,302.07,3642.0,282.9204,282.9953,282.5647,282.78,3642.0
2021-09-22 14:35:00,302.27,302.27,301.86,301.86,2208.0,282.9672,282.9672,282.5834,282.5834,2208.0
2021-09-22 14:40:00,301.69,301.69,301.34,301.63,1431.0,282.4243,282.4243,282.0966,282.3681,1431.0
2021-09-22 14:45:00,301.41,301.41,300.87,300.92,2535.0,282.1621,282.1621,281.6566,281.7034,2535.0
2021-09-22 14:50:00,300.77,301.56,300.48,301.46,2307.0,281.563,282.3026,281.2915,282.2089,2307.0
2021-09-22 14:55:00,301.3,301.48,300.99,301.26,2100.0,282.0592,282.2277,281.769,282.0217,2100.0
2021-09-22 15:00:00,301.16,301.46,301.05,301.27,4271.0,281.9281,282.2089,281.8251,282.0311,4271.0
2021-09-22 15:05:00,301.31,301.39,301.11,301.34,2047.0,282.0685,282.1434,281.8813,282.0966,2047.0
2021-09-22 15:10:00,301.35,301.88,301.35,301.88,1720.0,282.106,282.6021,282.106,282.6021,1720.0
2021-09-22 15:15:00,301.9,302.25,301.89,302.25,3063.0,282.6209,282.9485,282.6115,282.9485,3063.0
2021-09-22 15:20:00,302.35,302.52,302.14,302.24,2122.0,283.0421,283.2013,282.8455,282.9391,2122.0
2021-09-22 15:25:00,302.25,302.46,302.03,302.05,3229.0,282.9485,283.1451,282.7425,282.7613,3229.0
2021-09-22 15:30:00,301.93,301.94,301.33,301.41,4496.0,282.6489,282.6583,282.0873,282.1621,4496.0
2021-09-22 15:35:00,301.62,302.22,301.62,302.03,6006.0,282.3587,282.9204,282.3587,282.7425,6006.0
2021-09-22 15:40:00,301.99,301.99,301.38,301.49,5495.0,282.7051,282.7051,282.1341,282.237,5495.0
2021-09-22 15:45:00,301.39,301.79,301.34,301.4,6424.0,282.1434,282.5179,282.0966,282.1528,6424.0
2021-09-22 15:50:00,301.28,302.06,301.15,301.79,14160.0,282.0404,282.7706,281.9187,282.5179,14160.0
2021-09-22 15:55:00,301.84,302.04,301.63,301.95,47306.0,282.5647,282.7519,282.3681,282.6677,47306.0
2021-09-23 09:30:00,304.6,304.6,303.7,304.04,6154.0,285.1484,285.1484,284.3059,284.6242,6154.0
2021-09-23 09:35:00,303.81,304.93,303.81,304.93,3563.0,284.4089,285.4574,284.4089,285.4574,3563.0
2021-09-23 09:40:00,305.27,305.84,305.08,305.8,1848.0,285.7756,286.3092,285.5978,286.2718,1848.0
2021-09-23 09:45:00,306.01,306.01,305.16,305.17,2630.0,286.4684,286.4684,285.6727,285.682,2630.0
2021-09-23 09:50:00,305.05,305.05,304.17,304.57,5660.0,285.5697,285.5697,284.7459,285.1203,5660.0
2021-09-23 09:55:00,304.6,304.78,304.34,304.47,2268.0,285.1484,285.3169,284.905,285.0267,2268.0
2021-09-23 10:00:00,304.56,304.57,304.16,304.29,3717.0,285.111,285.1203,284.7365,284.8582,3717.0
2021-09-23 10:05:00,304.1,304.56,303.99,303.99,2242.0,284.6804,285.111,284.5774,284.5774,2242.0
2021-09-23 10:10:00,303.96,304.2,303.92,304.07,2201.0,284.5493,284.774,284.5119,284.6523,2201.0
2021-09-23 10:15:00,304.09,304.21,302.01,302.42,44796.0,284.671,284.7833,282.7238,283.1076,44796.0
2021-09-23 10:20:00,302.35,302.86,302.11,302.42,39585.0,283.0421,283.5195,282.8174,283.1076,39585.0
2021-09-23 10:25:00,302.79,303.22,302.26,302.75,11012.0,283.454,283.8566,282.9579,283.4166,11012.0
2021-09-23 10:30:00,302.68,302.68,302.22,302.23,3020.0,283.351,283.351,282.9204,282.9298,3020.0
2021-09-23 10:35:00,302.28,302.43,301.43,302.24,6971.0,282.9766,283.117,282.1809,282.9391,6971.0
2021-09-23 10:40:00,302.41,302.76,302.09,302.61,2000.0,283.0983,283.4259,282.7987,283.2855,2000.0
2021-09-23 10:45:00,303.0,303.68,303.0,303.68,6769.0,283.6506,284.2872,283.6506,284.2872,6769.0
2021-09-23 10:50:00,303.97,304.55,303.95,304.55,1947.0,284.5587,285.1016,284.5399,285.1016,1947.0
2021-09-23 10:55:00,304.38,305.1,304.38,305.1,3422.0,284.9425,285.6165,284.9425,285.6165,3422.0
2021-09-23 11:00:00,305.05,305.37,304.92,305.21,3982.0,285.5697,285.8693,285.448,285.7195,3982.0
2021-09-23 11:05:00,305.3,305.5,304.53,304.75,16703.0,285.8037,285.991,285.0829,285.2889,16703.0
2021-09-23 11:10:00,304.72,304.77,304.31,304.77,4566.0,285.2608,285.3076,284.877,285.3076,4566.0
2021-09-23 11:15:00,304.69,304.99,304.66,304.99,700.0,285.2327,285.5135,285.2046,285.5135,700.0
2021-09-23 11:20:00,304.81,304.9,304.56,304.62,2809.0,285.345,285.4293,285.111,285.1672,2809.0
2021-09-23 11:25:00,304.69,304.79,304.55,304.76,1959.0,285.2327,285.3263,285.1016,285.2982,1959.0
2021-09-23 11:30:00,304.81,305.25,304.58,304.75,7404.0,285.345,285.7569,285.1297,285.2889,7404.0
2021-09-23 11:35:00,304.53,304.79,304.53,304.79,912.0,285.0829,285.3263,285.0829,285.3263,912.0
2021-09-23 11:40:00,305.01,305.25,304.95,305.07,1571.0,285.5322,285.7569,285.4761,285.5884,1571.0
2021-09-23 11:45:00,304.97,305.07,304.51,304.57,2033.0,285.4948,285.5884,285.0642,285.1203,2033.0
2021-09-23 11:50:00,304.37,304.8,304.37,304.8,374.0,284.9331,285.3357,284.9331,285.3357,374.0
2021-09-23 11:55:00,304.81,304.9,304.66,304.66,2024.0,285.345,285.4293,285.2046,285.2046,2024.0
2021-09-23 12:00:00,304.71,304.95,304.66,304.68,819.0,285.2514,285.4761,285.2046,285.2233,819.0
2021-09-23 12:05:00,305.19,305.35,305.17,305.26,1450.0,285.7008,285.8505,285.682,285.7663,1450.0
2021-09-23 12:10:00,305.3,305.39,305.0,305.28,1783.0,285.8037,285.888,285.5229,285.785,1783.0
2021-09-23 12:15:00,305.27,305.27,305.19,305.19,300.0,285.7756,285.7756,285.7008,285.7008,300.0
2021-09-23 12:20:00,305.1,305.33,305.05,305.05,1411.0,285.6165,285.8318,285.5697,285.5697,1411.0
2021-09-23 12:25:00,305.06,305.3,305.06,305.3,1858.0,285.5791,285.8037,285.5791,285.8037,1858.0
2021-09-23 12:30:00,305.35,305.47,305.15,305.3,2143.0,285.8505,285.9629,285.6633,285.8037,2143.0
2021-09-23 12:35:00,305.15,305.15,304.94,304.94,600.0,285.6633,285.6633,285.4667,285.4667,600.0
2021-09-23 12:40:00,305.12,305.13,305.05,305.05,500.0,285.6352,285.6446,285.5697,285.5697,500.0
2021-09-23 12:45:00,305.1,305.22,305.01,305.22,600.0,285.6165,285.7288,285.5322,285.7288,600.0
2021-09-23 12:50:00,305.0,305.15,304.87,304.93,2000.0,285.5229,285.6633,285.4012,285.4574,2000.0
2021-09-23 12:55:00,305.01,305.22,305.01,305.13,300.0,285.5322,285.7288,285.5322,285.6446,300.0
2021-09-23 13:00:00,305.5,305.76,305.49,305.57,744.0,285.991,286.2344,285.9816,286.0565,744.0
2021-09-23 13:05:00,305.68,306.0,305.68,305.95,5223.0,286.1595,286.459,286.1595,286.4122,5223.0
2021-09-23 13:10:00,305.93,306.04,305.93,306.0,643.0,286.3935,286.4965,286.3935,286.459,643.0
2021-09-23 13:15:00,306.0,306.35,305.89,306.31,1223.0,286.459,286.7867,286.3561,286.7492,1223.0
2021-09-23 13:20:00,306.09,306.11,305.88,305.88,1317.0,286.5433,286.562,286.3467,286.3467,1317.0
2021-09-23 13:25:00,305.93,306.19,305.87,305.87,1493.0,286.3935,286.6369,286.3373,286.3373,1493.0
2021-09-23 13:30:00,305.89,305.99,305.58,305.62,2871.0,286.3561,286.4497,286.0658,286.1033,2871.0
2021-09-23 13:35:00,305.68,305.71,305.65,305.66,1530.0,286.1595,286.1875,286.1314,286.1407,1530.0
2021-09-23 13:40:00,305.65,305.76,305.65,305.68,765.0,286.1314,286.2344,286.1314,286.1595,765.0
2021-09-23 13:45:00,305.62,305.67,305.42,305.59,2218.0,286.1033,286.1501,285.9161,286.0752,2218.0
2021-09-23 13:50:00,305.67,305.71,305.56,305.71,1046.0,286.1501,286.1875,286.0471,286.1875,1046.0
2021-09-23 13:55:00,305.71,305.78,305.66,305.66,405.0,286.1875,286.2531,286.1407,286.1407,405.0
2021-09-23 14:00:00,305.83,305.95,305.83,305.95,1007.0,286.2999,286.4122,286.2999,286.4122,1007.0
2021-09-23 14:05:00,305.95,306.04,305.84,305.85,1257.0,286.4122,286.4965,286.3092,286.3186,1257.0
2021-09-23 14:10:00,305.83,305.87,305.48,305.49,1202.0,286.2999,286.3373,285.9722,285.9816,1202.0
2021-09-23 14:15:00,305.48,305.52,305.43,305.52,300.0,285.9722,286.0097,285.9254,286.0097,300.0
2021-09-23 14:20:00,305.63,305.64,305.45,305.51,701.0,286.1127,286.122,285.9442,286.0003,701.0
2021-09-23 14:25:00,305.6,305.6,305.42,305.55,1605.0,286.0846,286.0846,285.9161,286.0378,1605.0
2021-09-23 14:30:00,305.55,305.6,305.55,305.6,543.0,286.0378,286.0846,286.0378,286.0846,543.0
2021-09-23 14:35:00,305.51,305.51,305.32,305.43,1236.0,286.0003,286.0003,285.8225,285.9254,1236.0
2021-09-23 14:40:00,305.46,305.46,305.33,305.46,1194.0,285.9535,285.9535,285.8318,285.9535,1194.0
2021-09-23 14:45:00,305.68,305.75,305.03,305.11,3025.0,286.1595,286.225,285.551,285.6259,3025.0
2021-09-23 14:50:00,305.09,305.14,305.08,305.12,400.0,285.6071,285.6539,285.5978,285.6352,400.0
2021-09-23 14:55:00,305.12,305.31,305.12,305.3,920.0,285.6352,285.8131,285.6352,285.8037,920.0
2021-09-23 15:00:00,305.32,305.38,305.31,305.35,785.0,285.8225,285.8786,285.8131,285.8505,785.0
2021-09-23 15:05:00,305.3,305.3,305.18,305.22,3501.0,285.8037,285.8037,285.6914,285.7288,3501.0
2021-09-23 15:10:00,305.17,305.17,304.81,304.83,2847.0,285.682,285.682,285.345,285.3637,2847.0
2021-09-23 15:15:00,304.75,304.75,304.65,304.65,1480.0,285.2889,285.2889,285.1952,285.1952,1480.0
2021-09-23 15:20:00,304.76,304.8,304.64,304.76,1353.0,285.2982,285.3357,285.1859,285.2982,1353.0
2021-09-23 15:25:00,304.81,304.81,304.65,304.65,1415.0,285.345,285.345,285.1952,285.1952,1415.0
2021-09-23 15:30:00,304.63,304.63,304.43,304.54,2017.0,285.1765,285.1765,284.9893,285.0923,2017.0
2021-09-23 15:35:00,304.54,304.55,304.09,304.1,1601.0,285.0923,285.1016,284.671,284.6804,1601.0
2021-09-23 15:40:00,304.11,304.74,304.06,304.69,4600.0,284.6897,285.2795,284.6429,285.2327,4600.0
2021-09-23 15:45:00,304.63,304.64,304.34,304.56,5028.0,285.1765,285.1859,284.905,285.111,5028.0
2021-09-23 15:50:00,304.38,304.45,304.0,304.43,7718.0,284.9425,285.008,284.5867,284.9893,7718.0
2021-09-23 15:55:00,304.39,304.39,303.94,303.97,16584.0,284.9518,284.9518,284.5306,284.5587,16584.0
2021-09-24 09:30:00,302.75,303.63,302.75,303.63,5700.0,283.4166,284.2404,283.4166,284.2404,5700.0
2021-09-24 09:35:00,303.86,304.51,303.43,303.72,2181.0,284.4557,285.0642,284.0531,284.3246,2181.0
2021-09-24 09:40:00,304.16,304.2,304.16,304.17,419.0,284.7365,284.774,284.7365,284.7459,419.0
2021-09-24 09:45:00,303.57,303.57,302.6,302.6,700.0,284.1842,284.1842,283.2761,283.2761,700.0
2021-09-24 09:50:00,302.77,303.79,302.76,303.79,4133.0,283.4353,284.3902,283.4259,284.3902,4133.0
2021-09-24 09:55:00,303.89,304.89,303.89,304.89,1506.0,284.4838,285.4199,284.4838,285.4199,1506.0
2021-09-24 10:00:00,305.22,305.62,305.08,305.23,2138.0,285.7288,286.1033,285.5978,285.7382,2138.0
2021-09-24 10:05:00,304.96,304.96,304.46,304.56,2500.0,285.4854,285.4854,285.0174,285.111,2500.0
2021-09-24 10:10:00,304.76,304.8,304.16,304.32,1519.0,285.2982,285.3357,284.7365,284.8863,1519.0
2021-09-24 10:15:00,304.75,304.75,304.56,304.71,900.0,285.2889,285.2889,285.111,285.2514,900.0
2021-09-24 10:20:00,304.62,304.95,304.55,304.95,900.0,285.1672,285.4761,285.1016,285.4761,900.0
2021-09-24 10:25:00,305.12,305.59,304.95,305.5,3900.0,285.6352,286.0752,285.4761,285.991,3900.0
2021-09-24 10:30:00,305.35,305.51,305.12,305.29,1800.0,285.8505,286.0003,285.6352,285.7944,1800.0
2021-09-24 10:35:00,305.34,305.34,305.04,305.05,703.0,285.8412,285.8412,285.5603,285.5697,703.0
2021-09-24 10:40:00,305.1,305.36,304.65,304.65,1332.0,285.6165,285.8599,285.1952,285.1952,1332.0
2021-09-24 10:45:00,304.75,305.11,304.75,305.11,1081.0,285.2889,285.6259,285.2889,285.6259,1081.0
2021-09-24 10:50:00,304.63,304.63,304.42,304.42,300.0,285.1765,285.1765,284.9799,284.9799,300.0
2021-09-24 10:55:00,304.55,304.59,304.48,304.59,309.0,285.1016,285.1391,285.0361,285.1391,309.0
2021-09-24 11:00:00,304.55,304.92,304.54,304.92,300.0,285.1016,285.448,285.0923,285.448,300.0
2021-09-24 11:05:00,305.24,305.4,305.23,305.4,306.0,285.7476,285.8973,285.7382,285.8973,306.0
2021-09-24 11:10:00,305.24,305.24,304.77,304.77,779.0,285.7476,285.7476,285.3076,285.3076,779.0
2021-09-24 11:15:00,304.44,304.61,304.44,304.61,200.0,284.9986,285.1578,284.9986,285.1578,200.0
2021-09-24 11:20:00,304.37,304.5,304.37,304.5,458.0,284.9331,285.0548,284.9331,285.0548,458.0
2021-09-24 11:25:00,304.28,304.44,304.19,304.42,800.0,284.8489,284.9986,284.7646,284.9799,800.0
2021-09-24 11:30:00,304.33,304.33,304.33,304.33,200.0,284.8957,284.8957,284.8957,284.8957,200.0
2021-09-24 11:35:00,304.39,304.39,304.17,304.17,736.0,284.9518,284.9518,284.7459,284.7459,736.0
2021-09-24 11:40:00,304.36,304.78,304.36,304.63,1500.0,284.9238,285.3169,284.9238,285.1765,1500.0
2021-09-24 11:45:00,304.76,304.76,304.31,304.31,606.0,285.2982,285.2982,284.877,284.877,606.0
2021-09-24 11:50:00,304.21,304.27,304.2,304.27,300.0,284.7833,284.8395,284.774,284.8395,300.0
2021-09-24 11:55:00,304.4,304.47,304.26,304.44,1441.0,284.9612,285.0267,284.8301,284.9986,1441.0
2021-09-24 12:00:00,304.53,304.53,304.12,304.12,959.0,285.0829,285.0829,284.6991,284.6991,959.0
2021-09-24 12:05:00,304.2,304.24,304.2,304.24,300.0,284.774,284.8114,284.774,284.8114,300.0
2021-09-24 12:10:00,304.18,304.28,304.18,304.28,300.0,284.7553,284.8489,284.7553,284.8489,300.0
2021-09-24 12:15:00,304.38,304.38,304.35,304.35,300.0,284.9425,284.9425,284.9144,284.9144,300.0
2021-09-24 12:20:00,304.33,304.33,304.33,304.33,100.0,284.8957,284.8957,284.8957,284.8957,100.0
2021-09-24 12:25:00,304.39,304.39,304.38,304.38,200.0,284.9518,284.9518,284.9425,284.9425,200.0
2021-09-24 12:30:00,304.23,304.26,304.23,304.26,400.0,284.8021,284.8301,284.8021,284.8301,400.0
2021-09-24 12:35:00,304.35,304.36,304.34,304.34,311.0,284.9144,284.9238,284.905,284.905,311.0
2021-09-24 12:40:00,304.34,304.34,304.34,304.34,0.0,284.905,284.905,284.905,284.905,0.0
2021-09-24 12:45:00,304.38,304.41,304.38,304.4,1972.0,284.9425,284.9706,284.9425,284.9612,1972.0
2021-09-24 12:50:00,304.25,304.25,304.19,304.19,684.0,284.8208,284.8208,284.7646,284.7646,684.0
2021-09-24 12:55:00,304.19,304.21,304.08,304.21,810.0,284.7646,284.7833,284.6616,284.7833,810.0
2021-09-24 13:00:00,304.26,304.4,304.26,304.4,600.0,284.8301,284.9612,284.8301,284.9612,600.0
2021-09-24 13:05:00,304.39,304.51,304.29,304.29,1222.0,284.9518,285.0642,284.8582,284.8582,1222.0
2021-09-24 13:10:00,304.34,304.53,304.25,304.48,1743.0,284.905,285.0829,284.8208,285.0361,1743.0
2021-09-24 13:15:00,304.37,304.47,304.25,304.39,835.0,284.9331,285.0267,284.8208,284.9518,835.0
2021-09-24 13:20:00,304.47,304.49,304.29,304.29,1000.0,285.0267,285.0455,284.8582,284.8582,1000.0
2021-09-24 13:25:00,304.37,304.37,304.18,304.18,436.0,284.9331,284.9331,284.7553,284.7553,436.0
2021-09-24 13:30:00,304.16,304.16,303.87,303.87,1306.0,284.7365,284.7365,284.465,284.465,1306.0
2021-09-24 13:35:00,303.94,304.13,303.94,304.13,400.0,284.5306,284.7084,284.5306,284.7084,400.0
2021-09-24 13:40:00,304.1,304.18,304.09,304.18,794.0,284.6804,284.7553,284.671,284.7553,794.0
2021-09-24 13:45:00,304.22,304.37,304.22,304.33,320.0,284.7927,284.9331,284.7927,284.8957,320.0
2021-09-24 13:50:00,304.49,304.49,304.14,304.19,1299.0,285.0455,285.0455,284.7178,284.7646,1299.0
2021-09-24 13:55:00,304.24,304.25,304.17,304.17,580.0,284.8114,284.8208,284.7459,284.7459,580.0
2021-09-24 14:00:00,304.14,304.77,304.14,304.77,2882.0,284.7178,285.3076,284.7178,285.3076,2882.0
2021-09-24 14:05:00,304.77,304.77,304.36,304.39,900.0,285.3076,285.3076,284.9238,284.9518,900.0
2021-09-24 14:10:00,304.42,304.48,304.13,304.13,600.0,284.9799,285.0361,284.7084,284.7084,600.0
2021-09-24 14:15:00,304.24,304.32,304.19,304.32,300.0,284.8114,284.8863,284.7646,284.8863,300.0
2021-09-24 14:20:00,304.27,304.32,304.13,304.13,415.0,284.8395,284.8863,284.7084,284.7084,415.0
2021-09-24 14:25:00,304.32,304.44,304.25,304.44,515.0,284.8863,284.9986,284.8208,284.9986,515.0
2021-09-24 14:30:00,304.37,304.5,304.37,304.43,3037.0,284.9331,285.0548,284.9331,284.9893,3037.0
2021-09-24 14:35:00,304.5,304.53,304.47,304.47,300.0,285.0548,285.0829,285.0267,285.0267,300.0
2021-09-24 14:40:00,304.37,304.56,304.37,304.5,300.0,284.9331,285.111,284.9331,285.0548,300.0
2021-09-24 14:45:00,304.46,304.47,304.24,304.25,1712.0,285.0174,285.0267,284.8114,284.8208,1712.0
2021-09-24 14:50:00,304.21,304.22,304.14,304.14,443.0,284.7833,284.7927,284.7178,284.7178,443.0
2021-09-24 14:55:00,304.21,304.37,304.18,304.32,1829.0,284.7833,284.9331,284.7553,284.8863,1829.0
2021-09-24 15:00:00,304.28,304.37,304.03,304.14,1135.0,284.8489,284.9331,284.6148,284.7178,1135.0
2021-09-24 15:05:00,304.06,304.06,303.74,303.8,1400.0,284.6429,284.6429,284.3433,284.3995,1400.0
2021-09-24 15:10:00,303.77,303.8,303.75,303.75,600.0,284.3714,284.3995,284.3527,284.3527,600.0
2021-09-24 15:15:00,303.94,303.95,303.79,303.79,600.0,284.5306,284.5399,284.3902,284.3902,600.0
2021-09-24 15:20:00,303.71,304.0,303.65,303.84,900.0,284.3153,284.5867,284.2591,284.437,900.0
2021-09-24 15:25:00,303.84,303.84,303.55,303.6,1507.0,284.437,284.437,284.1655,284.2123,1507.0
2021-09-24 15:30:00,303.65,303.65,303.42,303.46,2274.0,284.2591,284.2591,284.0438,284.0812,2274.0
2021-09-24 15:35:00,303.24,303.43,303.16,303.27,3121.0,283.8753,284.0531,283.8004,283.9034,3121.0
2021-09-24 15:40:00,303.33,303.34,303.05,303.08,2572.0,283.9595,283.9689,283.6974,283.7255,2572.0
2021-09-24 15:45:00,303.19,303.39,303.15,303.16,1929.0,283.8285,284.0157,283.791,283.8004,1929.0
2021-09-24 15:50:00,303.16,303.4,303.08,303.13,6447.0,283.8004,284.0251,283.7255,283.7723,6447.0
2021-09-24 15:55:00,303.08,303.16,302.46,302.46,25832.0,283.7255,283.8004,283.1451,283.1451,25832.0
2021-09-27 09:30:00,302.55,303.1,302.55,303.1,6217.0,283.2293,283.7442,283.2293,283.7442,6217.0
2021-09-27 09:35:00,302.4,303.59,302.34,303.59,3340.0,283.0889,284.2029,283.0328,284.2029,3340.0
2021-09-27 09:40:00,303.5,303.97,303.15,303.61,2034.0,284.1187,284.5587,283.791,284.2217,2034.0
2021-09-27 09:45:00,303.37,303.95,303.2,303.57,1413.0,283.997,284.5399,283.8378,284.1842,1413.0
2021-09-27 09:50:00,303.64,304.08,303.42,303.82,2246.0,284.2497,284.6616,284.0438,284.4182,2246.0
2021-09-27 09:55:00,304.41,304.44,304.09,304.13,400.0,284.9706,284.9986,284.671,284.7084,400.0
2021-09-27 10:00:00,304.28,305.0,304.09,305.0,2760.0,284.8489,285.5229,284.671,285.5229,2760.0
2021-09-27 10:05:00,304.85,305.19,304.63,305.19,2094.0,285.3825,285.7008,285.1765,285.7008,2094.0
2021-09-27 10:10:00,305.43,305.44,305.05,305.39,1737.0,285.9254,285.9348,285.5697,285.888,1737.0
2021-09-27 10:15:00,305.52,305.54,304.89,304.9,2026.0,286.0097,286.0284,285.4199,285.4293,2026.0
2021-09-27 10:20:00,305.11,305.42,304.9,305.0,3919.0,285.6259,285.9161,285.4293,285.5229,3919.0
2021-09-27 10:25:00,305.42,305.77,305.34,305.77,1495.0,285.9161,286.2437,285.8412,286.2437,1495.0
2021-09-27 10:30:00,305.99,306.26,305.99,306.12,603.0,286.4497,286.7024,286.4497,286.5714,603.0
2021-09-27 10:35:00,306.28,306.29,305.99,306.29,1246.0,286.7211,286.7305,286.4497,286.7305,1246.0
2021-09-27 10:40:00,306.58,306.58,306.31,306.31,1977.0,287.002,287.002,286.7492,286.7492,1977.0
2021-09-27 10:45:00,306.45,306.45,306.06,306.06,600.0,286.8803,286.8803,286.5152,286.5152,600.0
2021-09-27 10:50:00,305.93,306.01,305.7,305.72,2137.0,286.3935,286.4684,286.1782,286.1969,2137.0
2021-09-27 10:55:00,305.65,305.94,305.46,305.94,800.0,286.1314,286.4029,285.9535,286.4029,800.0
2021-09-27 11:00:00,305.94,305.94,305.64,305.87,1601.0,286.4029,286.4029,286.122,286.3373,1601.0
2021-09-27 11:05:00,306.0,306.0,305.15,305.2,707.0,286.459,286.459,285.6633,285.7101,707.0
2021-09-27 11:10:00,305.02,305.39,304.93,305.06,601.0,285.5416,285.888,285.4574,285.5791,601.0
2021-09-27 11:15:00,304.93,305.36,304.93,305.36,1101.0,285.4574,285.8599,285.4574,285.8599,1101.0
2021-09-27 11:20:00,305.25,305.29,305.23,305.29,690.0,285.7569,285.7944,285.7382,285.7944,690.0
2021-09-27 11:25:00,305.27,305.74,305.27,305.74,1100.0,285.7756,286.2156,285.7756,286.2156,1100.0
2021-09-27 11:30:00,305.87,305.89,305.43,305.62,900.0,286.3373,286.3561,285.9254,286.1033,900.0
2021-09-27 11:35:00,305.85,305.85,305.85,305.85,100.0,286.3186,286.3186,286.3186,286.3186,100.0
2021-09-27 11:40:00,305.62,306.04,305.58,305.87,5326.0,286.1033,286.4965,286.0658,286.3373,5326.0
2021-09-27 11:45:00,305.92,306.07,305.8,305.92,2404.0,286.3841,286.5246,286.2718,286.3841,2404.0
2021-09-27 11:50:00,305.79,305.79,305.64,305.76,1411.0,286.2624,286.2624,286.122,286.2344,1411.0
2021-09-27 11:55:00,305.55,305.55,305.55,305.55,100.0,286.0378,286.0378,286.0378,286.0378,100.0
2021-09-27 12:00:00,305.52,305.73,305.52,305.73,900.0,286.0097,286.2063,286.0097,286.2063,900.0
2021-09-27 12:05:00,305.63,305.72,305.63,305.72,400.0,286.1127,286.1969,286.1127,286.1969,400.0
2021-09-27 12:10:00,305.46,305.49,305.42,305.43,500.0,285.9535,285.9816,285.9161,285.9254,500.0
2021-09-27 12:15:00,305.46,305.49,305.44,305.44,314.0,285.9535,285.9816,285.9348,285.9348,314.0
2021-09-27 12:20:00,305.45,305.56,305.45,305.56,1200.0,285.9442,286.0471,285.9442,286.0471,1200.0
2021-09-27 12:25:00,305.33,305.36,305.28,305.32,994.0,285.8318,285.8599,285.785,285.8225,994.0
2021-09-27 12:30:00,305.38,305.38,305.11,305.11,1045.0,285.8786,285.8786,285.6259,285.6259,1045.0
2021-09-27 12:35:00,305.0,305.11,304.98,305.11,3085.0,285.5229,285.6259,285.5042,285.6259,3085.0
2021-09-27 12:40:00,305.09,305.21,304.86,305.0,2101.0,285.6071,285.7195,285.3918,285.5229,2101.0
2021-09-27 12:45:00,305.07,305.08,304.79,304.92,2511.0,285.5884,285.5978,285.3263,285.448,2511.0
2021-09-27 12:50:00,304.74,304.82,304.7,304.78,500.0,285.2795,285.3544,285.242,285.3169,500.0
2021-09-27 12:55:00,305.19,305.19,304.93,305.09,901.0,285.7008,285.7008,285.4574,285.6071,901.0
2021-09-27 13:00:00,305.06,305.44,305.06,305.44,1300.0,285.5791,285.9348,285.5791,285.9348,1300.0
2021-09-27 13:05:00,305.19,305.19,305.08,305.09,804.0,285.7008,285.7008,285.5978,285.6071,804.0
2021-09-27 13:10:00,304.94,305.0,304.7,304.72,1401.0,285.4667,285.5229,285.242,285.2608,1401.0
2021-09-27 13:15:00,304.64,304.98,304.64,304.95,1696.0,285.1859,285.5042,285.1859,285.4761,1696.0
2021-09-27 13:20:00,304.94,305.08,304.85,304.99,1390.0,285.4667,285.5978,285.3825,285.5135,1390.0
2021-09-27 13:25:00,304.92,304.97,304.91,304.93,422.0,285.448,285.4948,285.4386,285.4574,422.0
2021-09-27 13:30:00,304.93,304.93,304.93,304.93,0.0,285.4574,285.4574,285.4574,285.4574,0.0
2021-09-27 13:35:00,304.9,305.3,304.9,305.3,3409.0,285.4293,285.8037,285.4293,285.8037,3409.0
2021-09-27 13:40:00,305.06,305.16,305.0,305.0,1405.0,285.5791,285.6727,285.5229,285.5229,1405.0
2021-09-27 13:45:00,305.09,305.09,305.09,305.09,300.0,285.6071,285.6071,285.6071,285.6071,300.0
2021-09-27 13:50:00,305.11,305.2,305.11,305.2,446.0,285.6259,285.7101,285.6259,285.7101,446.0
2021-09-27 13:55:00,305.27,305.28,305.25,305.25,227.0,285.7756,285.785,285.7569,285.7569,227.0
2021-09-27 14:00:00,305.16,305.16,305.13,305.13,402.0,285.6727,285.6727,285.6446,285.6446,402.0
2021-09-27 14:05:00,305.14,305.27,305.14,305.26,700.0,285.6539,285.7756,285.6539,285.7663,700.0
2021-09-27 14:10:00,305.18,305.18,305.07,305.18,600.0,285.6914,285.6914,285.5884,285.6914,600.0
2021-09-27 14:15:00,305.29,305.29,305.08,305.1,1034.0,285.7944,285.7944,285.5978,285.6165,1034.0
2021-09-27 14:20:00,305.09,305.09,304.93,304.93,7800.0,285.6071,285.6071,285.4574,285.4574,7800.0
2021-09-27 14:25:00,305.04,305.11,304.98,305.03,1175.0,285.5603,285.6259,285.5042,285.551,1175.0
2021-09-27 14:30:00,305.12,305.33,305.01,305.19,913.0,285.6352,285.8318,285.5322,285.7008,913.0
2021-09-27 14:35:00,305.0,305.0,304.93,304.93,936.0,285.5229,285.5229,285.4574,285.4574,936.0
2021-09-27 14:40:00,304.93,304.93,304.93,304.93,0.0,285.4574,285.4574,285.4574,285.4574,0.0
2021-09-27 14:45:00,304.96,304.96,304.81,304.84,3238.0,285.4854,285.4854,285.345,285.3731,3238.0
2021-09-27 14:50:00,304.98,305.13,304.77,304.8,1000.0,285.5042,285.6446,285.3076,285.3357,1000.0
2021-09-27 14:55:00,304.85,304.92,304.65,304.65,1104.0,285.3825,285.448,285.1952,285.1952,1104.0
2021-09-27 15:00:00,304.69,304.69,304.38,304.4,600.0,285.2327,285.2327,284.9425,284.9612,600.0
2021-09-27 15:05:00,304.35,304.35,304.23,304.26,800.0,284.9144,284.9144,284.8021,284.8301,800.0
2021-09-27 15:10:00,304.49,304.49,304.15,304.15,1300.0,285.0455,285.0455,284.7272,284.7272,1300.0
2021-09-27 15:15:00,304.12,304.34,304.12,304.26,1439.0,284.6991,284.905,284.6991,284.8301,1439.0
2021-09-27 15:20:00,304.35,304.4,304.22,304.26,1596.0,284.9144,284.9612,284.7927,284.8301,1596.0
2021-09-27 15:25:00,304.34,304.34,303.83,303.92,2138.0,284.905,284.905,284.4276,284.5119,2138.0
2021-09-27 15:30:00,303.97,304.08,303.87,303.87,2100.0,284.5587,284.6616,284.465,284.465,2100.0
2021-09-27 15:35:00,303.81,304.02,303.55,303.62,2284.0,284.4089,284.6055,284.1655,284.231,2284.0
2021-09-27 15:40:00,303.74,303.81,303.62,303.69,1821.0,284.3433,284.4089,284.231,284.2965,1821.0
2021-09-27 15:45:00,303.63,303.63,303.25,303.25,3144.0,284.2404,284.2404,283.8846,283.8846,3144.0
2021-09-27 15:50:00,303.15,303.26,302.88,302.89,7922.0,283.791,283.894,283.5383,283.5476,7922.0
2021-09-27 15:55:00,302.98,303.01,302.72,302.98,22834.0,283.6319,283.66,283.3885,283.6319,22834.0
2021-09-28 09:30:00,301.42,302.81,301.42,302.72,6871.0,282.1715,283.4727,282.1715,283.3885,6871.0
2021-09-28 09:35:00,301.89,302.83,301.63,302.82,2400.0,282.6115,283.4915,282.3681,283.4821,2400.0
2021-09-28 09:40:00,303.13,303.13,302.3,302.58,2167.0,283.7723,283.7723,282.9953,283.2574,2167.0
2021-09-28 09:45:00,302.53,302.53,301.18,301.38,1400.0,283.2106,283.2106,281.9468,282.1341,1400.0
2021-09-28 09:50:00,301.37,301.39,300.79,300.8,2048.0,282.1247,282.1434,281.5817,281.5911,2048.0
2021-09-28 09:55:00,301.15,301.37,300.88,301.03,1476.0,281.9187,282.1247,281.666,281.8064,1476.0
2021-09-28 10:00:00,300.8,300.8,299.65,299.95,3290.0,281.5911,281.5911,280.5145,280.7954,3290.0
2021-09-28 10:05:00,299.93,299.93,299.57,299.57,1701.0,280.7767,280.7767,280.4396,280.4396,1701.0
2021-09-28 10:10:00,299.53,299.56,297.65,298.07,7959.0,280.4022,280.4303,278.6423,279.0354,7959.0
2021-09-28 10:15:00,298.11,298.11,297.04,297.07,3865.0,279.0729,279.0729,278.0712,278.0993,3865.0
2021-09-28 10:20:00,296.95,297.12,296.3,297.08,9362.0,277.987,278.1461,277.3785,278.1087,9362.0
2021-09-28 10:25:00,297.0,297.59,296.6,297.51,8741.0,278.0338,278.5861,277.6593,278.5112,8741.0
2021-09-28 10:30:00,297.54,297.81,297.15,297.32,3217.0,278.5393,278.792,278.1742,278.3333,3217.0
2021-09-28 10:35:00,297.13,299.47,297.13,299.27,3674.0,278.1555,280.346,278.1555,280.1588,3674.0
2021-09-28 10:40:00,299.2,299.29,299.0,299.15,800.0,280.0933,280.1775,279.906,280.0465,800.0
2021-09-28 10:45:00,299.47,299.78,299.36,299.36,2804.0,280.346,280.6362,280.2431,280.2431,2804.0
2021-09-28 10:50:00,299.33,300.28,299.32,299.87,2313.0,280.215,281.1043,280.2056,280.7205,2313.0
2021-09-28 10:55:00,299.7,299.96,299.6,299.96,1332.0,280.5613,280.8047,280.4677,280.8047,1332.0
2021-09-28 11:00:00,299.88,300.01,299.53,299.69,4327.0,280.7298,280.8515,280.4022,280.552,4327.0
2021-09-28 11:05:00,299.35,299.6,299.32,299.42,2037.0,280.2337,280.4677,280.2056,280.2992,2037.0
2021-09-28 11:10:00,299.24,299.24,298.82,298.91,700.0,280.1307,280.1307,279.7375,279.8218,700.0
2021-09-28 11:15:00,298.75,298.91,298.25,298.31,780.0,279.672,279.8218,279.2039,279.2601,780.0
2021-09-28 11:20:00,298.48,299.3,298.48,299.07,4111.0,279.4193,280.1869,279.4193,279.9716,4111.0
2021-09-28 11:25:00,298.97,298.97,298.67,298.68,701.0,279.878,279.878,279.5971,279.6065,701.0
2021-09-28 11:30:00,298.68,298.68,298.41,298.68,1190.0,279.6065,279.6065,279.3537,279.6065,1190.0
2021-09-28 11:35:00,298.82,298.93,298.42,298.66,900.0,279.7375,279.8405,279.3631,279.5878,900.0
2021-09-28 11:40:00,298.42,298.42,298.22,298.22,1169.0,279.3631,279.3631,279.1759,279.1759,1169.0
2021-09-28 11:45:00,298.17,298.27,297.96,298.0,1545.0,279.129,279.2227,278.9325,278.9699,1545.0
2021-09-28 11:50:00,297.85,297.85,297.45,297.81,1384.0,278.8295,278.8295,278.455,278.792,1384.0
2021-09-28 11:55:00,297.83,297.83,297.16,297.33,2805.0,278.8108,278.8108,278.1835,278.3427,2805.0
2021-09-28 12:00:00,297.32,297.32,296.85,296.88,1000.0,278.3333,278.3333,277.8933,277.9214,1000.0
2021-09-28 12:05:00,296.77,297.19,296.71,297.02,1643.0,277.8184,278.2116,277.7623,278.0525,1643.0
2021-09-28 12:10:00,296.9,297.14,296.76,297.05,1330.0,277.9401,278.1648,277.8091,278.0806,1330.0
2021-09-28 12:15:00,297.09,297.68,297.09,297.64,8456.0,278.118,278.6703,278.118,278.6329,8456.0
2021-09-28 12:20:00,297.65,298.12,297.54,298.03,4099.0,278.6423,279.0822,278.5393,278.998,4099.0
2021-09-28 12:25:00,297.99,298.42,297.89,298.2,4295.0,278.9605,279.3631,278.8669,279.1571,4295.0
2021-09-28 12:30:00,298.2,298.46,297.83,298.46,3275.0,279.1571,279.4005,278.8108,279.4005,3275.0
2021-09-28 12:35:00,298.35,298.35,298.0,298.0,1108.0,279.2976,279.2976,278.9699,278.9699,1108.0
2021-09-28 12:40:00,297.93,298.03,297.83,297.91,1400.0,278.9044,278.998,278.8108,278.8857,1400.0
2021-09-28 12:45:00,297.85,297.89,297.82,297.89,400.0,278.8295,278.8669,278.8014,278.8669,400.0
2021-09-28 12:50:00,297.75,298.14,297.75,297.9,752.0,278.7359,279.101,278.7359,278.8763,752.0
2021-09-28 12:55:00,297.77,297.98,297.5,297.5,1496.0,278.7546,278.9512,278.5018,278.5018,1496.0
2021-09-28 13:00:00,297.43,297.43,297.08,297.3,2421.0,278.4363,278.4363,278.1087,278.3146,2421.0
2021-09-28 13:05:00,297.36,297.68,297.18,297.59,2263.0,278.3708,278.6703,278.2023,278.5861,2263.0
2021-09-28 13:10:00,297.67,297.67,297.29,297.39,1758.0,278.661,278.661,278.3052,278.3989,1758.0
2021-09-28 13:15:00,297.44,297.83,297.15,297.83,1988.0,278.4457,278.8108,278.1742,278.8108,1988.0
2021-09-28 13:20:00,297.72,297.88,297.71,297.88,700.0,278.7078,278.8576,278.6984,278.8576,700.0
2021-09-28 13:25:00,297.99,298.12,297.8,297.8,2370.0,278.9605,279.0822,278.7827,278.7827,2370.0
2021-09-28 13:30:00,297.75,297.75,297.18,297.18,2546.0,278.7359,278.7359,278.2023,278.2023,2546.0
2021-09-28 13:35:00,297.15,297.4,296.92,297.39,3587.0,278.1742,278.4082,277.9589,278.3989,3587.0
2021-09-28 13:40:00,297.55,297.88,297.01,297.01,1044.0,278.5486,278.8576,278.0431,278.0431,1044.0
2021-09-28 13:45:00,297.19,297.2,296.57,296.57,1505.0,278.2116,278.221,277.6312,277.6312,1505.0
2021-09-28 13:50:00,296.86,296.86,296.41,296.57,2936.0,277.9027,277.9027,277.4814,277.6312,2936.0
2021-09-28 13:55:00,296.56,296.87,296.38,296.44,2543.0,277.6219,277.9121,277.4534,277.5095,2543.0
2021-09-28 14:00:00,296.52,296.86,296.51,296.73,1477.0,277.5844,277.9027,277.5751,277.781,1477.0
2021-09-28 14:05:00,296.82,296.94,296.49,296.49,600.0,277.8653,277.9776,277.5563,277.5563,600.0
2021-09-28 14:10:00,296.2,296.2,295.54,295.81,11526.0,277.2848,277.2848,276.667,276.9198,11526.0
2021-09-28 14:15:00,296.0,296.55,295.76,296.44,4446.0,277.0976,277.6125,276.8729,277.5095,4446.0
2021-09-28 14:20:00,296.47,296.9,296.46,296.9,2866.0,277.5376,277.9401,277.5282,277.9401,2866.0
2021-09-28 14:25:00,296.85,296.89,296.63,296.89,3803.0,277.8933,277.9308,277.6874,277.9308,3803.0
2021-09-28 14:30:00,296.86,296.86,296.73,296.74,500.0,277.9027,277.9027,277.781,277.7904,500.0
2021-09-28 14:35:00,296.35,296.35,296.11,296.16,3811.0,277.4253,277.4253,277.2006,277.2474,3811.0
2021-09-28 14:40:00,296.29,296.95,296.11,296.94,4319.0,277.3691,277.987,277.2006,277.9776,4319.0
2021-09-28 14:45:00,297.16,297.81,297.11,297.81,627.0,278.1835,278.792,278.1367,278.792,627.0
2021-09-28 14:50:00,297.91,297.97,297.52,297.52,1983.0,278.8857,278.9418,278.5206,278.5206,1983.0
2021-09-28 14:55:00,297.42,298.19,297.42,297.7,2356.0,278.4269,279.1478,278.4269,278.6891,2356.0
2021-09-28 15:00:00,297.62,298.11,297.62,297.93,1603.0,278.6142,279.0729,278.6142,278.9044,1603.0
2021-09-28 15:05:00,297.87,298.39,297.82,298.19,1906.0,278.8482,279.335,278.8014,279.1478,1906.0
2021-09-28 15:10:00,298.24,298.26,297.89,297.9,1697.0,279.1946,279.2133,278.8669,278.8763,1697.0
2021-09-28 15:15:00,297.88,298.03,297.69,297.69,2186.0,278.8576,278.998,278.6797,278.6797,2186.0
2021-09-28 15:20:00,297.66,297.88,297.31,297.31,2471.0,278.6516,278.8576,278.324,278.324,2471.0
2021-09-28 15:25:00,297.35,297.37,297.12,297.12,2400.0,278.3614,278.3801,278.1461,278.1461,2400.0
2021-09-28 15:30:00,297.02,297.46,297.02,297.31,3403.0,278.0525,278.4644,278.0525,278.324,3403.0
2021-09-28 15:35:00,297.2,297.84,297.2,297.4,3860.0,278.221,278.8201,278.221,278.4082,3860.0
2021-09-28 15:40:00,297.48,297.74,297.21,297.21,3089.0,278.4831,278.7265,278.2304,278.2304,3089.0
2021-09-28 15:45:00,297.3,297.44,296.23,296.43,10461.0,278.3146,278.4457,277.3129,277.5002,10461.0
2021-09-28 15:50:00,296.08,296.67,295.91,296.49,11826.0,277.1725,277.7248,277.0134,277.5563,11826.0
2021-09-28 15:55:00,296.59,296.88,296.36,296.7,26336.0,277.6499,277.9214,277.4346,277.7529,26336.0
2021-09-29 09:30:00,297.8,298.98,297.71,297.71,4214.0,278.7827,279.8873,278.6984,278.6984,4214.0
2021-09-29 09:35:00,297.28,298.03,297.28,298.03,400.0,278.2959,278.998,278.2959,278.998,400.0
2021-09-29 09:40:00,297.39,297.79,297.04,297.04,700.0,278.3989,278.7733,278.0712,278.0712,700.0
2021-09-29 09:45:00,296.74,297.06,296.74,297.06,310.0,277.7904,278.0899,277.7904,278.0899,310.0
2021-09-29 09:50:00,297.4,297.66,297.4,297.52,468.0,278.4082,278.6516,278.4082,278.5206,468.0
2021-09-29 09:55:00,297.41,297.8,297.41,297.78,358.0,278.4176,278.7827,278.4176,278.764,358.0
2021-09-29 10:00:00,298.54,298.55,297.29,297.29,1358.0,279.4754,279.4848,278.3052,278.3052,1358.0
2021-09-29 10:05:00,297.55,297.58,297.31,297.48,900.0,278.5486,278.5767,278.324,278.4831,900.0
2021-09-29 10:10:00,297.68,297.86,297.58,297.58,1836.0,278.6703,278.8388,278.5767,278.5767,1836.0
2021-09-29 10:15:00,297.8,298.51,297.8,298.23,883.0,278.7827,279.4473,278.7827,279.1852,883.0
2021-09-29 10:20:00,298.71,299.12,298.6,298.79,1769.0,279.6346,280.0184,279.5316,279.7095,1769.0
2021-09-29 10:25:00,298.71,298.94,298.47,298.48,1968.0,279.6346,279.8499,279.4099,279.4193,1968.0
2021-09-29 10:30:00,298.18,298.67,298.17,298.4,1060.0,279.1384,279.5971,279.129,279.3444,1060.0
2021-09-29 10:35:00,298.58,298.71,298.5,298.53,1280.0,279.5129,279.6346,279.438,279.4661,1280.0
2021-09-29 10:40:00,298.56,298.91,298.56,298.91,500.0,279.4941,279.8218,279.4941,279.8218,500.0
2021-09-29 10:45:00,299.06,299.17,298.82,298.97,1905.0,279.9622,280.0652,279.7375,279.878,1905.0
2021-09-29 10:50:00,298.73,298.9,298.14,298.32,4185.0,279.6533,279.8124,279.101,279.2695,4185.0
2021-09-29 10:55:00,298.34,298.79,298.3,298.63,1420.0,279.2882,279.7095,279.2507,279.5597,1420.0
2021-09-29 11:00:00,298.51,298.82,297.69,297.69,1826.0,279.4473,279.7375,278.6797,278.6797,1826.0
2021-09-29 11:05:00,298.0,298.09,297.82,298.09,300.0,278.9699,279.0542,278.8014,279.0542,300.0
2021-09-29 11:10:00,298.09,298.24,297.94,298.02,1902.0,279.0542,279.1946,278.9137,278.9886,1902.0
2021-09-29 11:15:00,297.91,298.17,297.79,297.79,1413.0,278.8857,279.129,278.7733,278.7733,1413.0
2021-09-29 11:20:00,297.85,298.46,297.85,298.46,1600.0,278.8295,279.4005,278.8295,279.4005,1600.0
2021-09-29 11:25:00,298.79,298.87,298.5,298.63,1954.0,279.7095,279.7843,279.438,279.5597,1954.0
2021-09-29 11:30:00,298.74,299.06,298.6,298.6,5800.0,279.6626,279.9622,279.5316,279.5316,5800.0
2021-09-29 11:35:00,298.6,298.76,298.33,298.69,1520.0,279.5316,279.6814,279.2788,279.6158,1520.0
2021-09-29 11:40:00,298.35,298.66,298.35,298.35,600.0,279.2976,279.5878,279.2976,279.2976,600.0
2021-09-29 11:45:00,298.35,298.35,297.73,297.77,2076.0,279.2976,279.2976,278.7171,278.7546,2076.0
2021-09-29 11:50:00,297.75,297.91,297.75,297.79,1336.0,278.7359,278.8857,278.7359,278.7733,1336.0
2021-09-29 11:55:00,297.72,298.04,297.72,297.93,615.0,278.7078,279.0073,278.7078,278.9044,615.0
2021-09-29 12:00:00,297.86,298.02,297.8,298.02,500.0,278.8388,278.9886,278.7827,278.9886,500.0
2021-09-29 12:05:00,298.05,298.05,297.88,297.93,1112.0,279.0167,279.0167,278.8576,278.9044,1112.0
2021-09-29 12:10:00,297.75,297.89,297.67,297.67,1200.0,278.7359,278.8669,278.661,278.661,1200.0
2021-09-29 12:15:00,297.4,297.49,297.28,297.49,1006.0,278.4082,278.4925,278.2959,278.4925,1006.0
2021-09-29 12:20:00,297.5,297.68,297.3,297.35,1782.0,278.5018,278.6703,278.3146,278.3614,1782.0
2021-09-29 12:25:00,297.35,297.98,297.32,297.71,1963.0,278.3614,278.9512,278.3333,278.6984,1963.0
2021-09-29 12:30:00,297.67,298.01,297.66,298.01,1000.0,278.661,278.9793,278.6516,278.9793,1000.0
2021-09-29 12:35:00,298.05,298.05,297.78,298.02,400.0,279.0167,279.0167,278.764,278.9886,400.0
2021-09-29 12:40:00,297.88,298.1,297.69,297.69,2278.0,278.8576,279.0635,278.6797,278.6797,2278.0
2021-09-29 12:45:00,297.61,297.94,297.61,297.94,802.0,278.6048,278.9137,278.6048,278.9137,802.0
2021-09-29 12:50:00,298.04,298.15,297.9,297.91,2450.0,279.0073,279.1103,278.8763,278.8857,2450.0
2021-09-29 12:55:00,297.91,297.91,297.34,297.35,1500.0,278.8857,278.8857,278.3521,278.3614,1500.0
2021-09-29 13:00:00,297.34,297.46,297.33,297.37,1118.0,278.3521,278.4644,278.3427,278.3801,1118.0
2021-09-29 13:05:00,297.44,297.44,297.3,297.42,911.0,278.4457,278.4457,278.3146,278.4269,911.0
2021-09-29 13:10:00,297.53,297.57,297.29,297.29,900.0,278.5299,278.5674,278.3052,278.3052,900.0
2021-09-29 13:15:00,297.33,297.46,297.25,297.46,746.0,278.3427,278.4644,278.2678,278.4644,746.0
2021-09-29 13:20:00,297.52,297.52,297.42,297.46,1300.0,278.5206,278.5206,278.4269,278.4644,1300.0
2021-09-29 13:25:00,297.17,297.25,297.11,297.19,500.0,278.1929,278.2678,278.1367,278.2116,500.0
2021-09-29 13:30:00,296.89,297.16,296.89,297.16,550.0,277.9308,278.1835,277.9308,278.1835,550.0
2021-09-29 13:35:00,297.12,297.23,297.07,297.23,1202.0,278.1461,278.2491,278.0993,278.2491,1202.0
2021-09-29 13:40:00,297.27,297.41,297.01,297.41,1926.0,278.2865,278.4176,278.0431,278.4176,1926.0
2021-09-29 13:45:00,297.3,297.59,297.3,297.32,400.0,278.3146,278.5861,278.3146,278.3333,400.0
2021-09-29 13:50:00,297.83,297.83,297.62,297.76,1010.0,278.8108,278.8108,278.6142,278.7452,1010.0
2021-09-29 13:55:00,297.67,297.77,297.4,297.49,2002.0,278.661,278.7546,278.4082,278.4925,2002.0
2021-09-29 14:00:00,297.61,297.94,297.61,297.94,2322.0,278.6048,278.9137,278.6048,278.9137,2322.0
2021-09-29 14:05:00,297.98,298.11,297.76,298.03,2484.0,278.9512,279.0729,278.7452,278.998,2484.0
2021-09-29 14:10:00,298.47,298.82,298.42,298.71,2300.0,279.4099,279.7375,279.3631,279.6346,2300.0
2021-09-29 14:15:00,298.65,298.85,298.53,298.58,1822.0,279.5784,279.7656,279.4661,279.5129,1822.0
2021-09-29 14:20:00,298.68,298.77,298.45,298.59,2500.0,279.6065,279.6907,279.3912,279.5222,2500.0
2021-09-29 14:25:00,298.56,299.02,298.55,298.74,4264.0,279.4941,279.9248,279.4848,279.6626,4264.0
2021-09-29 14:30:00,298.86,299.1,298.57,298.71,8373.0,279.775,279.9997,279.5035,279.6346,8373.0
2021-09-29 14:35:00,298.79,298.95,298.53,298.73,2716.0,279.7095,279.8592,279.4661,279.6533,2716.0
2021-09-29 14:40:00,298.79,298.94,298.73,298.86,1520.0,279.7095,279.8499,279.6533,279.775,1520.0
2021-09-29 14:45:00,298.94,298.94,298.5,298.5,2547.0,279.8499,279.8499,279.438,279.438,2547.0
2021-09-29 14:50:00,298.51,299.02,298.51,298.88,4368.0,279.4473,279.9248,279.4473,279.7937,4368.0
2021-09-29 14:55:00,298.78,298.81,298.48,298.49,1776.0,279.7001,279.7282,279.4193,279.4286,1776.0
2021-09-29 15:00:00,298.63,298.89,298.42,298.63,5865.0,279.5597,279.8031,279.3631,279.5597,5865.0
2021-09-29 15:05:00,298.66,299.05,298.34,298.34,21004.0,279.5878,279.9529,279.2882,279.2882,21004.0
2021-09-29 15:10:00,298.41,298.88,298.38,298.88,2454.0,279.3537,279.7937,279.3256,279.7937,2454.0
2021-09-29 15:15:00,298.88,299.07,298.83,298.84,4532.0,279.7937,279.9716,279.7469,279.7563,4532.0
2021-09-29 15:20:00,298.79,298.99,298.79,298.96,1700.0,279.7095,279.8967,279.7095,279.8686,1700.0
2021-09-29 15:25:00,298.89,299.06,298.6,298.63,7161.0,279.8031,279.9622,279.5316,279.5597,7161.0
2021-09-29 15:30:00,298.5,298.65,298.49,298.59,3482.0,279.438,279.5784,279.4286,279.5222,3482.0
2021-09-29 15:35:00,298.6,298.61,298.08,298.17,5497.0,279.5316,279.5409,279.0448,279.129,5497.0
2021-09-29 15:40:00,298.03,298.08,297.67,297.78,6715.0,278.998,279.0448,278.661,278.764,6715.0
2021-09-29 15:45:00,297.69,298.19,297.67,297.8,6498.0,278.6797,279.1478,278.661,278.7827,6498.0
2021-09-29 15:50:00,297.83,297.92,297.55,297.57,12582.0,278.8108,278.895,278.5486,278.5674,12582.0
2021-09-29 15:55:00,297.52,297.92,297.41,297.92,35471.0,278.5206,278.895,278.4176,278.895,35471.0
2021-09-30 09:30:00,299.68,300.43,299.31,299.8,15805.0,280.5426,281.2447,280.1962,280.655,15805.0
2021-09-30 09:35:00,299.6,299.6,297.97,297.97,1400.0,280.4677,280.4677,278.9418,278.9418,1400.0
2021-09-30 09:40:00,298.34,299.65,298.33,299.65,3737.0,279.2882,280.5145,279.2788,280.5145,3737.0
2021-09-30 09:45:00,299.33,299.57,298.81,299.09,5729.0,280.215,280.4396,279.7282,279.9903,5729.0
2021-09-30 09:50:00,298.98,299.15,298.77,298.77,600.0,279.8873,280.0465,279.6907,279.6907,600.0
2021-09-30 09:55:00,298.67,298.67,297.36,297.73,4470.0,279.5971,279.5971,278.3708,278.7171,4470.0
2021-09-30 10:00:00,298.22,298.22,298.07,298.21,356.0,279.1759,279.1759,279.0354,279.1665,356.0
2021-09-30 10:05:00,298.43,298.43,298.1,298.17,900.0,279.3724,279.3724,279.0635,279.129,900.0
2021-09-30 10:10:00,298.95,298.95,297.71,297.71,2137.0,279.8592,279.8592,278.6984,278.6984,2137.0
2021-09-30 10:15:00,297.71,298.65,297.71,298.52,2167.0,278.6984,279.5784,278.6984,279.4567,2167.0
2021-09-30 10:20:00,298.47,298.47,297.6,297.6,2196.0,279.4099,279.4099,278.5954,278.5954,2196.0
2021-09-30 10:25:00,297.68,297.86,297.6,297.6,3270.0,278.6703,278.8388,278.5954,278.5954,3270.0
2021-09-30 10:30:00,297.61,297.63,297.15,297.15,5504.0,278.6048,278.6235,278.1742,278.1742,5504.0
2021-09-30 10:35:00,297.15,297.27,296.04,296.32,3200.0,278.1742,278.2865,277.1351,277.3972,3200.0
2021-09-30 10:40:00,296.33,296.33,296.0,296.33,2498.0,277.4065,277.4065,277.0976,277.4065,2498.0
2021-09-30 10:45:00,296.55,297.04,296.38,297.04,1406.0,277.6125,278.0712,277.4534,278.0712,1406.0
2021-09-30 10:50:00,296.81,297.55,296.81,297.07,1906.0,277.8559,278.5486,277.8559,278.0993,1906.0
2021-09-30 10:55:00,296.67,296.76,296.33,296.76,800.0,277.7248,277.8091,277.4065,277.8091,800.0
2021-09-30 11:00:00,296.56,296.77,296.53,296.76,1000.0,277.6219,277.8184,277.5938,277.8091,1000.0
2021-09-30 11:05:00,296.83,297.11,296.73,296.74,1050.0,277.8746,278.1367,277.781,277.7904,1050.0
2021-09-30 11:10:00,297.07,297.1,296.44,296.97,2830.0,278.0993,278.1274,277.5095,278.0057,2830.0
2021-09-30 11:15:00,297.03,297.36,296.6,296.7,8955.0,278.0618,278.3708,277.6593,277.7529,8955.0
2021-09-30 11:20:00,296.62,296.97,296.46,296.96,3184.0,277.678,278.0057,277.5282,277.9963,3184.0
2021-09-30 11:25:00,296.82,297.28,296.82,297.28,1980.0,277.8653,278.2959,277.8653,278.2959,1980.0
2021-09-30 11:30:00,297.49,297.49,296.68,296.71,2568.0,278.4925,278.4925,277.7342,277.7623,2568.0
2021-09-30 11:35:00,296.4,296.86,296.4,296.84,4308.0,277.4721,277.9027,277.4721,277.884,4308.0
2021-09-30 11:40:00,296.56,296.6,296.28,296.5,2305.0,277.6219,277.6593,277.3597,277.5657,2305.0
2021-09-30 11:45:00,296.57,296.63,296.04,296.04,3341.0,277.6312,277.6874,277.1351,277.1351,3341.0
2021-09-30 11:50:00,296.26,296.33,295.95,296.33,5104.0,277.341,277.4065,277.0508,277.4065,5104.0
2021-09-30 11:55:00,296.51,296.56,296.05,296.13,2774.0,277.5751,277.6219,277.1444,277.2193,2774.0
2021-09-30 12:00:00,296.28,296.35,296.07,296.11,3312.0,277.3597,277.4253,277.1632,277.2006,3312.0
2021-09-30 12:05:00,295.98,296.11,294.99,294.99,5470.0,277.0789,277.2006,276.1521,276.1521,5470.0
2021-09-30 12:10:00,294.89,295.29,294.89,295.29,3409.0,276.0585,276.433,276.0585,276.433,3409.0
2021-09-30 12:15:00,295.18,295.26,295.01,295.06,3311.0,276.33,276.4049,276.1708,276.2176,3311.0
2021-09-30 12:20:00,295.01,295.23,294.73,294.73,2249.0,276.1708,276.3768,275.9087,275.9087,2249.0
2021-09-30 12:25:00,295.0,295.25,294.81,294.82,2265.0,276.1615,276.3955,275.9836,275.993,2265.0
2021-09-30 12:30:00,294.53,294.57,294.13,294.56,4349.0,275.7215,275.7589,275.347,275.7496,4349.0
2021-09-30 12:35:00,294.69,295.53,294.68,295.31,1757.0,275.8713,276.6576,275.8619,276.4517,1757.0
2021-09-30 12:40:00,295.22,295.35,295.04,295.15,3731.0,276.3674,276.4891,276.1989,276.3019,3731.0
2021-09-30 12:45:00,295.05,295.76,294.83,295.72,3144.0,276.2083,276.8729,276.0023,276.8355,3144.0
2021-09-30 12:50:00,295.55,295.83,295.37,295.66,2052.0,276.6764,276.9385,276.5079,276.7793,2052.0
2021-09-30 12:55:00,295.51,295.85,295.48,295.85,2868.0,276.6389,276.9572,276.6108,276.9572,2868.0
2021-09-30 13:00:00,295.66,295.93,295.53,295.88,1629.0,276.7793,277.0321,276.6576,276.9853,1629.0
2021-09-30 13:05:00,295.82,296.21,295.79,296.21,1631.0,276.9291,277.2942,276.901,277.2942,1631.0
2021-09-30 13:10:00,296.37,296.37,295.73,295.74,2030.0,277.444,277.444,276.8449,276.8542,2030.0
2021-09-30 13:15:00,295.74,296.23,295.72,295.82,1292.0,276.8542,277.3129,276.8355,276.9291,1292.0
2021-09-30 13:20:00,295.85,295.98,295.65,295.65,1801.0,276.9572,277.0789,276.77,276.77,1801.0
2021-09-30 13:25:00,295.53,295.73,295.48,295.59,5112.0,276.6576,276.8449,276.6108,276.7138,5112.0
2021-09-30 13:30:00,295.69,295.69,295.17,295.23,4079.0,276.8074,276.8074,276.3206,276.3768,4079.0
2021-09-30 13:35:00,295.3,295.72,295.08,295.36,5249.0,276.4423,276.8355,276.2364,276.4985,5249.0
2021-09-30 13:40:00,295.48,295.55,295.12,295.32,2939.0,276.6108,276.6764,276.2738,276.461,2939.0
2021-09-30 13:45:00,295.38,295.5,295.15,295.28,1823.0,276.5172,276.6296,276.3019,276.4236,1823.0
2021-09-30 13:50:00,295.57,295.71,295.39,295.56,2029.0,276.6951,276.8261,276.5266,276.6857,2029.0
2021-09-30 13:55:00,295.73,296.19,295.73,295.91,2746.0,276.8449,277.2755,276.8449,277.0134,2746.0
2021-09-30 14:00:00,296.0,296.98,296.0,296.75,2001.0,277.0976,278.015,277.0976,277.7997,2001.0
2021-09-30 14:05:00,296.71,297.06,296.47,296.99,3469.0,277.7623,278.0899,277.5376,278.0244,3469.0
2021-09-30 14:10:00,296.68,296.8,296.33,296.8,1901.0,277.7342,277.8465,277.4065,277.8465,1901.0
2021-09-30 14:15:00,296.65,296.65,296.26,296.35,2470.0,277.7061,277.7061,277.341,277.4253,2470.0
2021-09-30 14:20:00,296.44,296.57,296.2,296.29,3685.0,277.5095,277.6312,277.2848,277.3691,3685.0
2021-09-30 14:25:00,296.21,296.64,296.21,296.61,3266.0,277.2942,277.6968,277.2942,277.6687,3266.0
2021-09-30 14:30:00,296.69,296.85,296.58,296.85,2329.0,277.7436,277.8933,277.6406,277.8933,2329.0
2021-09-30 14:35:00,296.94,297.21,296.66,296.66,3645.0,277.9776,278.2304,277.7155,277.7155,3645.0
2021-09-30 14:40:00,296.85,297.3,296.85,297.29,1425.0,277.8933,278.3146,277.8933,278.3052,1425.0
2021-09-30 14:45:00,297.35,297.35,297.07,297.19,1697.0,278.3614,278.3614,278.0993,278.2116,1697.0
2021-09-30 14:50:00,297.33,297.64,297.08,297.18,3203.0,278.3427,278.6329,278.1087,278.2023,3203.0
2021-09-30 14:55:00,297.12,297.25,296.89,296.89,2259.0,278.1461,278.2678,277.9308,277.9308,2259.0
2021-09-30 15:00:00,296.89,297.23,296.74,297.01,4500.0,277.9308,278.2491,277.7904,278.0431,4500.0
2021-09-30 15:05:00,297.03,297.34,297.03,297.23,3601.0,278.0618,278.3521,278.0618,278.2491,3601.0
2021-09-30 15:10:00,297.44,297.75,297.23,297.36,3347.0,278.4457,278.7359,278.2491,278.3708,3347.0
2021-09-30 15:15:00,297.58,297.59,297.26,297.35,1745.0,278.5767,278.5861,278.2772,278.3614,1745.0
2021-09-30 15:20:00,297.38,297.38,297.01,297.1,2700.0,278.3895,278.3895,278.0431,278.1274,2700.0
2021-09-30 15:25:00,297.0,297.21,296.96,297.12,6814.0,278.0338,278.2304,277.9963,278.1461,6814.0
2021-09-30 15:30:00,296.96,297.28,296.89,297.18,5314.0,277.9963,278.2959,277.9308,278.2023,5314.0
2021-09-30 15:35:00,297.17,297.26,296.35,296.43,8297.0,278.1929,278.2772,277.4253,277.5002,8297.0
2021-09-30 15:40:00,296.41,296.41,295.6,295.68,5772.0,277.4814,277.4814,276.7232,276.7981,5772.0
2021-09-30 15:45:00,295.62,295.95,295.28,295.42,13985.0,276.7419,277.0508,276.4236,276.5547,13985.0
2021-09-30 15:50:00,295.2,295.2,294.38,294.56,18429.0,276.3487,276.3487,275.5811,275.7496,18429.0
2021-09-30 15:55:00,294.46,294.59,293.91,293.96,37397.0,275.656,275.7777,275.1411,275.1879,37397.0
2021-10-01 09:30:00,293.61,295.81,293.61,294.36,17797.0,274.8602,276.9198,274.8602,275.5624,17797.0
2021-10-01 09:35:00,293.97,293.97,292.17,293.77,3047.0,275.1973,275.1973,273.5122,275.01,3047.0
2021-10-01 09:40:00,293.88,294.02,293.52,293.97,1600.0,275.113,275.2441,274.776,275.1973,1600.0
2021-10-01 09:45:00,293.47,294.1,293.29,294.1,806.0,274.7292,275.319,274.5607,275.319,806.0
2021-10-01 09:50:00,293.69,293.81,293.36,293.64,700.0,274.9351,275.0475,274.6262,274.8883,700.0
2021-10-01 09:55:00,293.57,293.57,292.8,293.42,1657.0,274.8228,274.8228,274.102,274.6824,1657.0
2021-10-01 10:00:00,293.53,293.58,291.65,291.65,7887.0,274.7854,274.8322,273.0254,273.0254,7887.0
2021-10-01 10:05:00,291.81,292.21,291.24,292.03,13779.0,273.1752,273.5496,272.6416,273.3811,13779.0
2021-10-01 10:10:00,291.87,292.91,291.73,292.23,3923.0,273.2314,274.2049,273.1003,273.5684,3923.0
2021-10-01 10:15:00,291.72,291.8,291.19,291.25,3215.0,273.0909,273.1658,272.5948,272.651,3215.0
2021-10-01 10:20:00,291.2,291.28,290.53,290.78,3199.0,272.6041,272.679,271.9769,272.211,3199.0
2021-10-01 10:25:00,290.84,291.48,290.84,291.34,1895.0,272.2671,272.8663,272.2671,272.7352,1895.0
2021-10-01 10:30:00,290.91,291.44,290.81,291.44,1743.0,272.3327,272.8288,272.2391,272.8288,1743.0
2021-10-01 10:35:00,291.18,291.27,290.58,290.76,1735.0,272.5854,272.6697,272.0237,272.1922,1735.0
2021-10-01 10:40:00,290.68,290.89,290.68,290.78,1100.0,272.1174,272.3139,272.1174,272.211,1100.0
2021-10-01 10:45:00,290.52,291.06,290.52,291.06,2299.0,271.9676,272.4731,271.9676,272.4731,2299.0
2021-10-01 10:50:00,291.0,291.16,290.79,291.01,1725.0,272.4169,272.5667,272.2203,272.4263,1725.0
2021-10-01 10:55:00,290.97,291.38,290.9,291.38,1517.0,272.3888,272.7727,272.3233,272.7727,1517.0
2021-10-01 11:00:00,291.39,291.78,290.92,290.92,2209.0,272.782,273.1471,272.342,272.342,2209.0
2021-10-01 11:05:00,291.08,291.2,290.12,290.22,6535.0,272.4918,272.6041,271.5931,271.6867,6535.0
2021-10-01 11:10:00,290.0,292.0,289.56,292.0,11664.0,271.4808,273.3531,271.0689,273.3531,11664.0
2021-10-01 11:15:00,292.0,292.47,291.99,292.47,1500.0,273.3531,273.793,273.3437,273.793,1500.0
2021-10-01 11:20:00,292.73,292.88,292.64,292.72,1775.0,274.0364,274.1769,273.9522,274.0271,1775.0
2021-10-01 11:25:00,292.88,293.2,292.7,293.2,7646.0,274.1769,274.4764,274.0084,274.4764,7646.0
2021-10-01 11:30:00,293.33,293.49,293.19,293.49,2350.0,274.5981,274.7479,274.4671,274.7479,2350.0
2021-10-01 11:35:00,293.5,293.87,293.26,293.81,3495.0,274.7573,275.1036,274.5326,275.0475,3495.0
2021-10-01 11:40:00,293.74,294.49,293.74,294.49,2018.0,274.9819,275.684,274.9819,275.684,2018.0
2021-10-01 11:45:00,294.34,294.72,294.33,294.49,1999.0,275.5436,275.8994,275.5343,275.684,1999.0
2021-10-01 11:50:00,294.37,294.79,294.1,294.78,6275.0,275.5717,275.9649,275.319,275.9555,6275.0
2021-10-01 11:55:00,294.8,294.8,294.37,294.46,5736.0,275.9743,275.9743,275.5717,275.656,5736.0
2021-10-01 12:00:00,294.56,294.57,294.3,294.37,1913.0,275.7496,275.7589,275.5062,275.5717,1913.0
2021-10-01 12:05:00,294.42,294.79,294.31,294.54,4739.0,275.6185,275.9649,275.5155,275.7309,4739.0
2021-10-01 12:10:00,294.61,294.61,294.3,294.42,2692.0,275.7964,275.7964,275.5062,275.6185,2692.0
2021-10-01 12:15:00,294.31,294.59,293.96,294.35,7944.0,275.5155,275.7777,275.1879,275.553,7944.0
2021-10-01 12:20:00,294.5,294.7,294.5,294.7,325.0,275.6934,275.8806,275.6934,275.8806,325.0
2021-10-01 12:25:00,294.68,294.81,294.66,294.67,1744.0,275.8619,275.9836,275.8432,275.8526,1744.0
2021-10-01 12:30:00,294.74,294.85,294.72,294.72,1100.0,275.9181,276.0211,275.8994,275.8994,1100.0
2021-10-01 12:35:00,294.58,294.58,294.22,294.22,2123.0,275.7683,275.7683,275.4313,275.4313,2123.0
2021-10-01 12:40:00,294.54,294.54,294.2,294.29,1050.0,275.7309,275.7309,275.4126,275.4968,1050.0
2021-10-01 12:45:00,294.32,294.41,294.32,294.4,225.0,275.5249,275.6092,275.5249,275.5998,225.0
2021-10-01 12:50:00,294.24,294.32,294.24,294.24,556.0,275.45,275.5249,275.45,275.45,556.0
2021-10-01 12:55:00,294.3,294.3,293.83,294.04,3231.0,275.5062,275.5062,275.0662,275.2628,3231.0
2021-10-01 13:00:00,293.87,293.87,293.61,293.61,3800.0,275.1036,275.1036,274.8602,274.8602,3800.0
2021-10-01 13:05:00,293.58,294.18,293.58,294.18,3746.0,274.8322,275.3938,274.8322,275.3938,3746.0
2021-10-01 13:10:00,294.49,294.49,293.98,294.02,2201.0,275.684,275.684,275.2066,275.2441,2201.0
2021-10-01 13:15:00,294.17,294.29,294.12,294.29,1801.0,275.3845,275.4968,275.3377,275.4968,1801.0
2021-10-01 13:20:00,294.3,294.87,294.3,294.7,2542.0,275.5062,276.0398,275.5062,275.8806,2542.0
2021-10-01 13:25:00,294.77,294.81,294.67,294.67,701.0,275.9462,275.9836,275.8526,275.8526,701.0
2021-10-01 13:30:00,294.64,294.99,294.63,294.96,1871.0,275.8245,276.1521,275.8151,276.124,1871.0
2021-10-01 13:35:00,295.0,295.27,295.0,295.19,3917.0,276.1615,276.4142,276.1615,276.3393,3917.0
2021-10-01 13:40:00,295.25,295.26,295.13,295.24,1401.0,276.3955,276.4049,276.2832,276.3862,1401.0
2021-10-01 13:45:00,295.27,295.58,295.06,295.57,9205.0,276.4142,276.7044,276.2176,276.6951,9205.0
2021-10-01 13:50:00,295.44,295.63,295.38,295.59,4736.0,276.5734,276.7512,276.5172,276.7138,4736.0
2021-10-01 13:55:00,295.46,295.55,295.11,295.17,2566.0,276.5921,276.6764,276.2645,276.3206,2566.0
2021-10-01 14:00:00,295.34,295.36,295.07,295.36,727.0,276.4798,276.4985,276.227,276.4985,727.0
2021-10-01 14:05:00,295.56,296.06,295.56,295.84,2167.0,276.6857,277.1538,276.6857,276.9478,2167.0
2021-10-01 14:10:00,295.87,296.04,295.87,296.04,712.0,276.9759,277.1351,276.9759,277.1351,712.0
2021-10-01 14:15:00,296.07,296.46,296.07,296.36,2257.0,277.1632,277.5282,277.1632,277.4346,2257.0
2021-10-01 14:20:00,296.33,296.62,296.33,296.44,1600.0,277.4065,277.678,277.4065,277.5095,1600.0
2021-10-01 14:25:00,296.67,296.76,296.61,296.63,700.0,277.7248,277.8091,277.6687,277.6874,700.0
2021-10-01 14:30:00,296.66,296.66,296.49,296.53,1200.0,277.7155,277.7155,277.5563,277.5938,1200.0
2021-10-01 14:35:00,296.71,296.73,296.6,296.7,600.0,277.7623,277.781,277.6593,277.7529,600.0
2021-10-01 14:40:00,296.75,296.75,296.21,296.22,2845.0,277.7997,277.7997,277.2942,277.3036,2845.0
2021-10-01 14:45:00,296.22,296.47,296.22,296.4,800.0,277.3036,277.5376,277.3036,277.4721,800.0
2021-10-01 14:50:00,296.26,296.48,296.17,296.48,1301.0,277.341,277.547,277.2568,277.547,1301.0
2021-10-01 14:55:00,296.62,296.74,296.53,296.53,800.0,277.678,277.7904,277.5938,277.5938,800.0
2021-10-01 15:00:00,296.55,297.17,296.55,297.14,1600.0,277.6125,278.1929,277.6125,278.1648,1600.0
2021-10-01 15:05:00,297.09,297.1,296.68,296.79,800.0,278.118,278.1274,277.7342,277.8372,800.0
2021-10-01 15:10:00,297.04,297.26,297.04,297.26,500.0,278.0712,278.2772,278.0712,278.2772,500.0
2021-10-01 15:15:00,297.38,297.38,296.98,296.98,800.0,278.3895,278.3895,278.015,278.015,800.0
2021-10-01 15:20:00,296.92,297.09,296.86,296.86,1179.0,277.9589,278.118,277.9027,277.9027,1179.0
2021-10-01 15:25:00,296.76,296.78,296.32,296.33,1968.0,277.8091,277.8278,277.3972,277.4065,1968.0
2021-10-01 15:30:00,296.11,296.61,296.11,296.61,3144.0,277.2006,277.6687,277.2006,277.6687,3144.0
2021-10-01 15:35:00,296.58,296.62,296.06,296.07,3358.0,277.6406,277.678,277.1538,277.1632,3358.0
2021-10-01 15:40:00,295.86,295.86,295.54,295.54,1180.0,276.9666,276.9666,276.667,276.667,1180.0
2021-10-01 15:45:00,295.65,295.69,294.85,295.26,4270.0,276.77,276.8074,276.0211,276.4049,4270.0
2021-10-01 15:50:00,295.35,295.95,295.11,295.81,6528.0,276.4891,277.0508,276.2645,276.9198,6528.0
2021-10-01 15:55:00,295.67,295.76,294.7,295.09,18740.0,276.7887,276.8729,275.8806,276.2457,18740.0
2021-10-04 09:30:00,293.89,294.84,292.99,294.84,6439.0,275.1224,276.0117,274.2798,276.0117,6439.0
2021-10-04 09:35:00,295.63,295.64,294.41,294.82,2422.0,276.7512,276.7606,275.6092,275.993,2422.0
2021-10-04 09:40:00,294.82,295.42,294.16,295.07,5951.0,275.993,276.5547,275.3751,276.227,5951.0
2021-10-04 09:45:00,294.84,294.84,293.71,293.73,3000.0,276.0117,276.0117,274.9539,274.9726,3000.0
2021-10-04 09:50:00,293.61,293.79,293.2,293.62,6619.0,274.8602,275.0288,274.4764,274.8696,6619.0
2021-10-04 09:55:00,293.23,293.71,292.51,292.84,4667.0,274.5045,274.9539,273.8305,274.1394,4667.0
2021-10-04 10:00:00,292.13,292.81,291.93,292.14,4106.0,273.4748,274.1113,273.2875,273.4841,4106.0
2021-10-04 10:05:00,292.1,293.03,291.92,292.97,2122.0,273.4467,274.3173,273.2782,274.2611,2122.0
2021-10-04 10:10:00,293.14,293.3,292.71,292.84,4811.0,274.4203,274.57,274.0177,274.1394,4811.0
2021-10-04 10:15:00,293.02,293.2,292.99,293.01,1450.0,274.3079,274.4764,274.2798,274.2986,1450.0
2021-10-04 10:20:00,292.76,292.81,291.95,292.12,2176.0,274.0645,274.1113,273.3063,273.4654,2176.0
2021-10-04 10:25:00,292.05,292.68,291.93,292.68,4039.0,273.3999,273.9896,273.2875,273.9896,4039.0
2021-10-04 10:30:00,292.67,292.67,291.74,291.74,2914.0,273.9803,273.9803,273.1097,273.1097,2914.0
2021-10-04 10:35:00,291.27,291.72,291.18,291.19,6688.0,272.6697,273.0909,272.5854,272.5948,6688.0
2021-10-04 10:40:00,291.22,291.91,291.21,291.91,1813.0,272.6229,273.2688,272.6135,273.2688,1813.0
2021-10-04 10:45:00,292.0,292.1,291.64,291.64,7596.0,273.3531,273.4467,273.016,273.016,7596.0
2021-10-04 10:50:00,291.82,291.82,290.84,290.92,3080.0,273.1846,273.1846,272.2671,272.342,3080.0
2021-10-04 10:55:00,291.01,291.84,290.96,291.64,1535.0,272.4263,273.2033,272.3795,273.016,1535.0
2021-10-04 11:00:00,291.62,291.62,291.33,291.54,2261.0,272.9973,272.9973,272.7258,272.9224,2261.0
2021-10-04 11:05:00,291.48,292.55,291.48,292.55,1680.0,272.8663,273.8679,272.8663,273.8679,1680.0
2021-10-04 11:10:00,292.34,293.05,292.33,292.86,2000.0,273.6713,274.336,273.662,274.1581,2000.0
2021-10-04 11:15:00,292.73,292.75,292.38,292.38,2413.0,274.0364,274.0552,273.7088,273.7088,2413.0
2021-10-04 11:20:00,292.55,292.55,292.03,292.03,6300.0,273.8679,273.8679,273.3811,273.3811,6300.0
2021-10-04 11:25:00,291.22,291.73,291.22,291.73,5865.0,272.6229,273.1003,272.6229,273.1003,5865.0
2021-10-04 11:30:00,291.96,291.96,291.3,291.58,5975.0,273.3156,273.3156,272.6978,272.9599,5975.0
2021-10-04 11:35:00,291.09,291.11,290.61,290.62,1904.0,272.5012,272.5199,272.0518,272.0612,1904.0
2021-10-04 11:40:00,290.68,291.44,290.52,291.44,1230.0,272.1174,272.8288,271.9676,272.8288,1230.0
2021-10-04 11:45:00,291.46,291.54,291.15,291.15,1701.0,272.8475,272.9224,272.5573,272.5573,1701.0
2021-10-04 11:50:00,291.02,291.52,291.02,291.52,2292.0,272.4356,272.9037,272.4356,272.9037,2292.0
2021-10-04 11:55:00,291.45,292.34,291.45,292.28,2616.0,272.8382,273.6713,272.8382,273.6152,2616.0
2021-10-04 12:00:00,292.09,292.28,291.67,291.73,2555.0,273.4373,273.6152,273.0441,273.1003,2555.0
2021-10-04 12:05:00,291.81,292.48,291.81,292.48,1190.0,273.1752,273.8024,273.1752,273.8024,1190.0
2021-10-04 12:10:00,292.38,292.69,292.21,292.49,5838.0,273.7088,273.999,273.5496,273.8118,5838.0
2021-10-04 12:15:00,292.42,292.68,292.02,292.02,2193.0,273.7462,273.9896,273.3718,273.3718,2193.0
2021-10-04 12:20:00,292.18,292.2,291.74,292.06,3113.0,273.5216,273.5403,273.1097,273.4092,3113.0
2021-10-04 12:25:00,291.93,291.98,291.59,291.71,1402.0,273.2875,273.3343,272.9692,273.0816,1402.0
2021-10-04 12:30:00,291.68,291.93,291.58,291.93,700.0,273.0535,273.2875,272.9599,273.2875,700.0
2021-10-04 12:35:00,291.96,291.96,291.38,291.64,1400.0,273.3156,273.3156,272.7727,273.016,1400.0
2021-10-04 12:40:00,291.77,291.77,291.12,291.2,2140.0,273.1377,273.1377,272.5293,272.6041,2140.0
2021-10-04 12:45:00,291.14,291.37,290.99,291.37,3318.0,272.548,272.7633,272.4076,272.7633,3318.0
2021-10-04 12:50:00,291.48,291.74,291.15,291.74,2075.0,272.8663,273.1097,272.5573,273.1097,2075.0
2021-10-04 12:55:00,291.74,292.05,291.66,291.84,1708.0,273.1097,273.3999,273.0348,273.2033,1708.0
2021-10-04 13:00:00,291.75,292.03,291.38,291.38,3550.0,273.119,273.3811,272.7727,272.7727,3550.0
2021-10-04 13:05:00,291.37,292.22,291.36,292.22,1108.0,272.7633,273.559,272.7539,273.559,1108.0
2021-10-04 13:10:00,292.16,292.39,292.06,292.07,1805.0,273.5028,273.7182,273.4092,273.4186,1805.0
2021-10-04 13:15:00,292.15,292.15,291.91,291.96,2025.0,273.4935,273.4935,273.2688,273.3156,2025.0
2021-10-04 13:20:00,291.75,292.34,291.75,292.28,1942.0,273.119,273.6713,273.119,273.6152,1942.0
2021-10-04 13:25:00,292.31,292.52,292.12,292.18,1300.0,273.6433,273.8399,273.4654,273.5216,1300.0
2021-10-04 13:30:00,292.25,292.37,291.96,292.07,1405.0,273.5871,273.6994,273.3156,273.4186,1405.0
2021-10-04 13:35:00,291.91,292.28,291.86,292.28,2861.0,273.2688,273.6152,273.222,273.6152,2861.0
2021-10-04 13:40:00,292.29,292.29,291.98,292.03,2514.0,273.6245,273.6245,273.3343,273.3811,2514.0
2021-10-04 13:45:00,292.07,292.28,292.07,292.2,3836.0,273.4186,273.6152,273.4186,273.5403,3836.0
2021-10-04 13:50:00,292.24,292.31,291.89,292.31,1719.0,273.5777,273.6433,273.2501,273.6433,1719.0
2021-10-04 13:55:00,292.12,292.25,291.98,292.06,2360.0,273.4654,273.5871,273.3343,273.4092,2360.0
2021-10-04 14:00:00,292.12,292.63,292.11,292.46,3289.0,273.4654,273.9428,273.456,273.7837,3289.0
2021-10-04 14:05:00,292.41,292.48,292.34,292.34,1300.0,273.7369,273.8024,273.6713,273.6713,1300.0
2021-10-04 14:10:00,292.35,292.36,291.77,291.78,2727.0,273.6807,273.6901,273.1377,273.1471,2727.0
2021-10-04 14:15:00,292.11,292.21,291.99,292.19,2000.0,273.456,273.5496,273.3437,273.5309,2000.0
2021-10-04 14:20:00,292.34,292.77,292.31,292.46,4284.0,273.6713,274.0739,273.6433,273.7837,4284.0
2021-10-04 14:25:00,292.33,292.5,292.15,292.31,1600.0,273.662,273.8211,273.4935,273.6433,1600.0
2021-10-04 14:30:00,292.29,292.6,292.24,292.56,3047.0,273.6245,273.9147,273.5777,273.8773,3047.0
2021-10-04 14:35:00,292.49,292.74,292.44,292.57,4106.0,273.8118,274.0458,273.765,273.8867,4106.0
2021-10-04 14:40:00,292.3,292.65,292.3,292.53,1501.0,273.6339,273.9616,273.6339,273.8492,1501.0
2021-10-04 14:45:00,292.58,292.9,292.53,292.9,800.0,273.896,274.1956,273.8492,274.1956,800.0
2021-10-04 14:50:00,292.78,292.78,292.39,292.7,1309.0,274.0832,274.0832,273.7182,274.0084,1309.0
2021-10-04 14:55:00,292.73,292.84,292.59,292.84,1061.0,274.0364,274.1394,273.9054,274.1394,1061.0
2021-10-04 15:00:00,292.79,293.51,292.79,293.36,2965.0,274.0926,274.7666,274.0926,274.6262,2965.0
2021-10-04 15:05:00,293.44,293.44,293.01,293.13,1484.0,274.7011,274.7011,274.2986,274.4109,1484.0
2021-10-04 15:10:00,292.88,292.99,292.79,292.92,2238.0,274.1769,274.2798,274.0926,274.2143,2238.0
2021-10-04 15:15:00,292.87,292.97,292.68,292.68,2500.0,274.1675,274.2611,273.9896,273.9896,2500.0
2021-10-04 15:20:00,292.72,292.82,292.48,292.8,2046.0,274.0271,274.1207,273.8024,274.102,2046.0
2021-10-04 15:25:00,292.79,292.95,292.55,292.95,1551.0,274.0926,274.2424,273.8679,274.2424,1551.0
2021-10-04 15:30:00,292.85,292.94,292.48,292.94,2355.0,274.1488,274.233,273.8024,274.233,2355.0
2021-10-04 15:35:00,292.95,293.01,292.62,292.62,3719.0,274.2424,274.2986,273.9335,273.9335,3719.0
2021-10-04 15:40:00,292.73,293.72,292.58,293.64,2102.0,274.0364,274.9632,273.896,274.8883,2102.0
2021-10-04 15:45:00,293.65,293.85,293.48,293.5,3962.0,274.8977,275.0849,274.7385,274.7573,3962.0
2021-10-04 15:50:00,293.4,293.4,292.0,292.1,10234.0,274.6637,274.6637,273.3531,273.4467,10234.0
2021-10-04 15:55:00,292.14,292.95,292.14,292.84,26131.0,273.4841,274.2424,273.4841,274.1394,26131.0
2021-10-05 09:30:00,295.95,295.95,295.88,295.94,9560.0,277.0508,277.0508,276.9853,277.0415,9560.0
2021-10-05 09:35:00,296.16,296.72,294.72,295.82,949.0,277.2474,277.7716,275.8994,276.9291,949.0
2021-10-05 09:40:00,295.13,295.31,294.42,295.01,4021.0,276.2832,276.4517,275.6185,276.1708,4021.0
2021-10-05 09:45:00,294.88,295.54,294.83,295.16,3994.0,276.0491,276.667,276.0023,276.3113,3994.0
2021-10-05 09:50:00,295.14,295.61,294.9,295.04,4569.0,276.2925,276.7325,276.0679,276.1989,4569.0
2021-10-05 09:55:00,294.66,295.07,294.66,294.99,2390.0,275.8432,276.227,275.8432,276.1521,2390.0
2021-10-05 10:00:00,295.41,295.78,295.4,295.78,2762.0,276.5453,276.8917,276.5359,276.8917,2762.0
2021-10-05 10:05:00,295.96,296.22,295.96,296.22,305.0,277.0602,277.3036,277.0602,277.3036,305.0
2021-10-05 10:10:00,296.44,297.07,296.32,296.83,2894.0,277.5095,278.0993,277.3972,277.8746,2894.0
2021-10-05 10:15:00,297.11,297.41,297.11,297.26,884.0,278.1367,278.4176,278.1367,278.2772,884.0
2021-10-05 10:20:00,297.52,298.43,297.52,298.19,2130.0,278.5206,279.3724,278.5206,279.1478,2130.0
2021-10-05 10:25:00,298.81,299.09,298.78,299.08,2944.0,279.7282,279.9903,279.7001,279.9809,2944.0
2021-10-05 10:30:00,299.06,299.25,298.65,298.84,9021.0,279.9622,280.1401,279.5784,279.7563,9021.0
2021-10-05 10:35:00,298.84,298.84,298.67,298.78,2600.0,279.7563,279.7563,279.5971,279.7001,2600.0
2021-10-05 10:40:00,299.0,299.03,298.83,298.88,4064.0,279.906,279.9341,279.7469,279.7937,4064.0
2021-10-05 10:45:00,298.96,299.1,298.65,298.94,6068.0,279.8686,279.9997,279.5784,279.8499,6068.0
2021-10-05 10:50:00,298.82,298.94,298.66,298.81,1683.0,279.7375,279.8499,279.5878,279.7282,1683.0
2021-10-05 10:55:00,299.06,299.06,298.74,299.03,500.0,279.9622,279.9622,279.6626,279.9341,500.0
2021-10-05 11:00:00,298.75,299.1,298.75,299.08,4383.0,279.672,279.9997,279.672,279.9809,4383.0
2021-10-05 11:05:00,299.08,299.1,298.89,298.91,7784.0,279.9809,279.9997,279.8031,279.8218,7784.0
2021-10-05 11:10:00,299.06,299.09,298.95,299.03,2183.0,279.9622,279.9903,279.8592,279.9341,2183.0
2021-10-05 11:15:00,299.0,299.01,298.72,298.72,1706.0,279.906,279.9154,279.6439,279.6439,1706.0
2021-10-05 11:20:00,298.79,298.79,298.47,298.47,1103.0,279.7095,279.7095,279.4099,279.4099,1103.0
2021-10-05 11:25:00,298.43,298.49,298.15,298.49,1436.0,279.3724,279.4286,279.1103,279.4286,1436.0
2021-10-05 11:30:00,298.41,298.43,298.18,298.43,1328.0,279.3537,279.3724,279.1384,279.3724,1328.0
2021-10-05 11:35:00,298.49,298.52,298.38,298.52,1094.0,279.4286,279.4567,279.3256,279.4567,1094.0
2021-10-05 11:40:00,298.52,298.52,298.29,298.29,700.0,279.4567,279.4567,279.2414,279.2414,700.0
2021-10-05 11:45:00,298.26,298.26,298.0,298.0,704.0,279.2133,279.2133,278.9699,278.9699,704.0
2021-10-05 11:50:00,297.82,297.92,297.78,297.78,1628.0,278.8014,278.895,278.764,278.764,1628.0
2021-10-05 11:55:00,298.05,298.24,297.89,298.24,547.0,279.0167,279.1946,278.8669,279.1946,547.0
2021-10-05 12:00:00,298.2,298.42,298.18,298.42,600.0,279.1571,279.3631,279.1384,279.3631,600.0
2021-10-05 12:05:00,298.44,298.49,298.34,298.49,800.0,279.3818,279.4286,279.2882,279.4286,800.0
2021-10-05 12:10:00,298.49,298.56,298.45,298.53,800.0,279.4286,279.4941,279.3912,279.4661,800.0
2021-10-05 12:15:00,298.39,298.47,298.31,298.31,1833.0,279.335,279.4099,279.2601,279.2601,1833.0
2021-10-05 12:20:00,298.17,298.17,297.88,297.88,200.0,279.129,279.129,278.8576,278.8576,200.0
2021-10-05 12:25:00,297.35,297.36,297.35,297.35,200.0,278.3614,278.3708,278.3614,278.3614,200.0
2021-10-05 12:30:00,297.35,297.35,297.2,297.26,400.0,278.3614,278.3614,278.221,278.2772,400.0
2021-10-05 12:35:00,297.24,297.27,297.16,297.17,1834.0,278.2584,278.2865,278.1835,278.1929,1834.0
2021-10-05 12:40:00,297.14,297.49,297.14,297.34,902.0,278.1648,278.4925,278.1648,278.3521,902.0
2021-10-05 12:45:00,297.5,297.54,297.3,297.54,1027.0,278.5018,278.5393,278.3146,278.5393,1027.0
2021-10-05 12:50:00,297.45,297.56,297.34,297.42,2094.0,278.455,278.558,278.3521,278.4269,2094.0
2021-10-05 12:55:00,297.52,297.93,297.52,297.93,1438.0,278.5206,278.9044,278.5206,278.9044,1438.0
2021-10-05 13:00:00,297.78,297.8,297.61,297.69,1104.0,278.764,278.7827,278.6048,278.6797,1104.0
2021-10-05 13:05:00,297.91,297.91,297.91,297.91,100.0,278.8857,278.8857,278.8857,278.8857,100.0
2021-10-05 13:10:00,298.14,298.42,298.03,298.16,1365.0,279.101,279.3631,278.998,279.1197,1365.0
2021-10-05 13:15:00,297.74,297.92,297.72,297.92,300.0,278.7265,278.895,278.7078,278.895,300.0
2021-10-05 13:20:00,297.92,297.92,297.92,297.92,0.0,278.895,278.895,278.895,278.895,0.0
2021-10-05 13:25:00,297.75,297.99,297.75,297.99,500.0,278.7359,278.9605,278.7359,278.9605,500.0
2021-10-05 13:30:00,297.87,298.0,297.87,298.0,816.0,278.8482,278.9699,278.8482,278.9699,816.0
2021-10-05 13:35:00,297.95,298.03,297.87,298.03,832.0,278.9231,278.998,278.8482,278.998,832.0
2021-10-05 13:40:00,298.11,298.34,298.11,298.17,1660.0,279.0729,279.2882,279.0729,279.129,1660.0
2021-10-05 13:45:00,298.21,298.23,297.99,298.0,725.0,279.1665,279.1852,278.9605,278.9699,725.0
2021-10-05 13:50:00,298.27,298.51,298.27,298.28,800.0,279.2227,279.4473,279.2227,279.232,800.0
2021-10-05 13:55:00,298.16,298.37,298.15,298.37,400.0,279.1197,279.3163,279.1103,279.3163,400.0
2021-10-05 14:00:00,298.39,298.9,298.31,298.9,9842.0,279.335,279.8124,279.2601,279.8124,9842.0
2021-10-05 14:05:00,298.78,298.86,298.7,298.86,1191.0,279.7001,279.775,279.6252,279.775,1191.0
2021-10-05 14:10:00,298.88,298.88,298.69,298.69,1778.0,279.7937,279.7937,279.6158,279.6158,1778.0
2021-10-05 14:15:00,298.67,298.76,298.61,298.76,800.0,279.5971,279.6814,279.5409,279.6814,800.0
2021-10-05 14:20:00,298.75,299.05,298.74,298.93,4900.0,279.672,279.9529,279.6626,279.8405,4900.0
2021-10-05 14:25:00,298.83,298.93,298.64,298.91,1535.0,279.7469,279.8405,279.569,279.8218,1535.0
2021-10-05 14:30:00,298.93,299.0,298.78,298.82,1419.0,279.8405,279.906,279.7001,279.7375,1419.0
2021-10-05 14:35:00,298.78,298.91,298.48,298.53,1514.0,279.7001,279.8218,279.4193,279.4661,1514.0
2021-10-05 14:40:00,298.51,298.94,298.51,298.72,2583.0,279.4473,279.8499,279.4473,279.6439,2583.0
2021-10-05 14:45:00,298.71,298.92,298.7,298.92,700.0,279.6346,279.8312,279.6252,279.8312,700.0
2021-10-05 14:50:00,298.87,299.0,298.75,298.82,3668.0,279.7843,279.906,279.672,279.7375,3668.0
2021-10-05 14:55:00,298.75,298.78,298.67,298.67,1628.0,279.672,279.7001,279.5971,279.5971,1628.0
2021-10-05 15:00:00,298.65,298.7,298.52,298.56,1605.0,279.5784,279.6252,279.4567,279.4941,1605.0
2021-10-05 15:05:00,298.49,298.49,298.34,298.34,1000.0,279.4286,279.4286,279.2882,279.2882,1000.0
2021-10-05 15:10:00,298.42,298.75,298.42,298.74,1293.0,279.3631,279.672,279.3631,279.6626,1293.0
2021-10-05 15:15:00,298.68,299.0,298.68,299.0,1609.0,279.6065,279.906,279.6065,279.906,1609.0
2021-10-05 15:20:00,298.83,298.83,298.62,298.62,1000.0,279.7469,279.7469,279.5503,279.5503,1000.0
2021-10-05 15:25:00,298.69,298.83,298.52,298.68,1500.0,279.6158,279.7469,279.4567,279.6065,1500.0
2021-10-05 15:30:00,298.65,299.0,298.5,299.0,2814.0,279.5784,279.906,279.438,279.906,2814.0
2021-10-05 15:35:00,298.88,299.0,298.76,298.84,3885.0,279.7937,279.906,279.6814,279.7563,3885.0
2021-10-05 15:40:00,298.79,298.94,298.63,298.68,2200.0,279.7095,279.8499,279.5597,279.6065,2200.0
2021-10-05 15:45:00,298.61,298.78,298.52,298.55,4295.0,279.5409,279.7001,279.4567,279.4848,4295.0
2021-10-05 15:50:00,298.62,298.76,298.29,298.38,8247.0,279.5503,279.6814,279.2414,279.3256,8247.0
2021-10-05 15:55:00,298.35,298.54,298.12,298.32,19627.0,279.2976,279.4754,279.0822,279.2695,19627.0
2021-10-06 09:30:00,294.85,297.38,294.85,297.38,6192.0,276.0211,278.3895,276.0211,278.3895,6192.0
2021-10-06 09:35:00,297.0,297.0,296.09,296.09,1529.0,278.0338,278.0338,277.1819,277.1819,1529.0
2021-10-06 09:40:00,296.48,296.48,295.96,295.96,329.0,277.547,277.547,277.0602,277.0602,329.0
2021-10-06 09:45:00,295.02,295.46,295.02,295.46,300.0,276.1802,276.5921,276.1802,276.5921,300.0
2021-10-06 09:50:00,295.43,296.38,295.43,295.57,1640.0,276.564,277.4534,276.564,276.6951,1640.0
2021-10-06 09:55:00,294.99,295.63,294.99,295.57,600.0,276.1521,276.7512,276.1521,276.6951,600.0
2021-10-06 10:00:00,295.34,295.39,294.01,294.16,3818.0,276.4798,276.5266,275.2347,275.3751,3818.0
2021-10-06 10:05:00,293.86,294.92,293.61,294.92,1856.0,275.0943,276.0866,274.8602,276.0866,1856.0
2021-10-06 10:10:00,294.44,295.49,294.44,295.23,800.0,275.6372,276.6202,275.6372,276.3768,800.0
2021-10-06 10:15:00,295.21,295.21,293.46,293.46,900.0,276.3581,276.3581,274.7198,274.7198,900.0
2021-10-06 10:20:00,294.29,294.89,294.28,294.88,500.0,275.4968,276.0585,275.4875,276.0491,500.0
2021-10-06 10:25:00,295.52,296.08,295.23,295.59,3412.0,276.6483,277.1725,276.3768,276.7138,3412.0
2021-10-06 10:30:00,295.65,296.36,295.65,295.89,2558.0,276.77,277.4346,276.77,276.9946,2558.0
2021-10-06 10:35:00,295.5,295.77,295.02,295.48,1300.0,276.6296,276.8823,276.1802,276.6108,1300.0
2021-10-06 10:40:00,295.32,295.56,295.0,295.0,760.0,276.461,276.6857,276.1615,276.1615,760.0
2021-10-06 10:45:00,294.41,294.45,294.24,294.38,1305.0,275.6092,275.6466,275.45,275.5811,1305.0
2021-10-06 10:50:00,294.12,294.45,293.91,294.32,3732.0,275.3377,275.6466,275.1411,275.5249,3732.0
2021-10-06 10:55:00,294.51,294.52,294.18,294.31,1498.0,275.7028,275.7121,275.3938,275.5155,1498.0
2021-10-06 11:00:00,294.62,295.07,294.62,294.8,900.0,275.8057,276.227,275.8057,275.9743,900.0
2021-10-06 11:05:00,295.2,295.2,294.61,294.66,900.0,276.3487,276.3487,275.7964,275.8432,900.0
2021-10-06 11:10:00,294.75,294.75,294.48,294.6,700.0,275.9274,275.9274,275.6747,275.787,700.0
2021-10-06 11:15:00,294.99,294.99,294.45,294.45,400.0,276.1521,276.1521,275.6466,275.6466,400.0
2021-10-06 11:20:00,294.49,294.49,293.62,293.71,2209.0,275.684,275.684,274.8696,274.9539,2209.0
2021-10-06 11:25:00,293.36,293.47,293.0,293.0,2510.0,274.6262,274.7292,274.2892,274.2892,2510.0
2021-10-06 11:30:00,292.92,293.09,292.62,292.65,2200.0,274.2143,274.3735,273.9335,273.9616,2200.0
2021-10-06 11:35:00,293.11,293.11,292.8,292.8,200.0,274.3922,274.3922,274.102,274.102,200.0
2021-10-06 11:40:00,293.25,293.25,293.07,293.1,2037.0,274.5232,274.5232,274.3547,274.3828,2037.0
2021-10-06 11:45:00,293.68,293.79,293.42,293.79,924.0,274.9258,275.0288,274.6824,275.0288,924.0
2021-10-06 11:50:00,294.18,294.34,294.18,294.25,434.0,275.3938,275.5436,275.3938,275.4594,434.0
2021-10-06 11:55:00,294.73,294.86,294.73,294.86,400.0,275.9087,276.0304,275.9087,276.0304,400.0
2021-10-06 12:00:00,294.8,294.97,294.3,294.51,1667.0,275.9743,276.1334,275.5062,275.7028,1667.0
2021-10-06 12:05:00,294.24,294.27,294.02,294.04,1001.0,275.45,275.4781,275.2441,275.2628,1001.0
2021-10-06 12:10:00,293.8,293.99,293.75,293.86,900.0,275.0381,275.216,274.9913,275.0943,900.0
2021-10-06 12:15:00,293.77,294.57,293.77,294.57,1020.0,275.01,275.7589,275.01,275.7589,1020.0
2021-10-06 12:20:00,294.19,294.44,294.17,294.44,1546.0,275.4032,275.6372,275.3845,275.6372,1546.0
2021-10-06 12:25:00,294.4,294.8,294.4,294.43,1500.0,275.5998,275.9743,275.5998,275.6279,1500.0
2021-10-06 12:30:00,294.6,294.72,294.59,294.7,400.0,275.787,275.8994,275.7777,275.8806,400.0
2021-10-06 12:35:00,294.75,294.85,294.7,294.85,600.0,275.9274,276.0211,275.8806,276.0211,600.0
2021-10-06 12:40:00,294.96,294.96,294.96,294.96,100.0,276.124,276.124,276.124,276.124,100.0
2021-10-06 12:45:00,294.86,294.86,294.43,294.43,651.0,276.0304,276.0304,275.6279,275.6279,651.0
2021-10-06 12:50:00,294.55,294.84,294.55,294.84,800.0,275.7402,276.0117,275.7402,276.0117,800.0
2021-10-06 12:55:00,294.69,294.69,294.34,294.34,702.0,275.8713,275.8713,275.5436,275.5436,702.0
2021-10-06 13:00:00,294.77,294.86,294.62,294.73,1200.0,275.9462,276.0304,275.8057,275.9087,1200.0
2021-10-06 13:05:00,294.6,294.6,294.38,294.45,888.0,275.787,275.787,275.5811,275.6466,888.0
2021-10-06 13:10:00,294.19,294.2,294.19,294.2,200.0,275.4032,275.4126,275.4032,275.4126,200.0
2021-10-06 13:15:00,294.2,294.2,294.2,294.2,0.0,275.4126,275.4126,275.4126,275.4126,0.0
2021-10-06 13:20:00,295.15,295.56,295.12,295.37,834.0,276.3019,276.6857,276.2738,276.5079,834.0
2021-10-06 13:25:00,295.35,295.76,295.35,295.76,504.0,276.4891,276.8729,276.4891,276.8729,504.0
2021-10-06 13:30:00,295.8,296.11,295.8,295.96,900.0,276.9104,277.2006,276.9104,277.0602,900.0
2021-10-06 13:35:00,296.17,296.56,296.03,296.47,1350.0,277.2568,277.6219,277.1257,277.5376,1350.0
2021-10-06 13:40:00,296.63,296.63,296.48,296.52,400.0,277.6874,277.6874,277.547,277.5844,400.0
2021-10-06 13:45:00,296.51,296.52,296.19,296.49,1153.0,277.5751,277.5844,277.2755,277.5563,1153.0
2021-10-06 13:50:00,296.28,296.28,295.98,295.98,700.0,277.3597,277.3597,277.0789,277.0789,700.0
2021-10-06 13:55:00,295.98,296.48,295.98,296.48,534.0,277.0789,277.547,277.0789,277.547,534.0
2021-10-06 14:00:00,296.4,296.56,296.19,296.56,1290.0,277.4721,277.6219,277.2755,277.6219,1290.0
2021-10-06 14:05:00,296.11,296.53,296.11,296.53,860.0,277.2006,277.5938,277.2006,277.5938,860.0
2021-10-06 14:10:00,296.84,297.42,296.84,297.41,1793.0,277.884,278.4269,277.884,278.4176,1793.0
2021-10-06 14:15:00,297.42,297.65,297.39,297.65,1333.0,278.4269,278.6423,278.3989,278.6423,1333.0
2021-10-06 14:20:00,297.83,297.83,297.31,297.37,1474.0,278.8108,278.8108,278.324,278.3801,1474.0
2021-10-06 14:25:00,297.37,297.72,297.29,297.72,1548.0,278.3801,278.7078,278.3052,278.7078,1548.0
2021-10-06 14:30:00,297.51,297.63,297.47,297.53,1400.0,278.5112,278.6235,278.4737,278.5299,1400.0
2021-10-06 14:35:00,297.72,297.77,297.54,297.62,1201.0,278.7078,278.7546,278.5393,278.6142,1201.0
2021-10-06 14:40:00,298.14,298.27,297.99,298.1,1838.0,279.101,279.2227,278.9605,279.0635,1838.0
2021-10-06 14:45:00,298.21,298.21,297.84,297.84,1302.0,279.1665,279.1665,278.8201,278.8201,1302.0
2021-10-06 14:50:00,298.03,298.11,297.48,297.67,3130.0,278.998,279.0729,278.4831,278.661,3130.0
2021-10-06 14:55:00,297.77,297.77,297.37,297.37,900.0,278.7546,278.7546,278.3801,278.3801,900.0
2021-10-06 15:00:00,297.42,297.62,297.36,297.36,952.0,278.4269,278.6142,278.3708,278.3708,952.0
2021-10-06 15:05:00,297.39,297.61,297.24,297.5,1646.0,278.3989,278.6048,278.2584,278.5018,1646.0
2021-10-06 15:10:00,297.48,297.74,297.19,297.19,1700.0,278.4831,278.7265,278.2116,278.2116,1700.0
2021-10-06 15:15:00,297.46,297.59,297.45,297.49,847.0,278.4644,278.5861,278.455,278.4925,847.0
2021-10-06 15:20:00,297.58,297.75,297.41,297.43,1023.0,278.5767,278.7359,278.4176,278.4363,1023.0
2021-10-06 15:25:00,297.59,297.7,297.46,297.55,1600.0,278.5861,278.6891,278.4644,278.5486,1600.0
2021-10-06 15:30:00,297.44,297.54,297.19,297.19,3097.0,278.4457,278.5393,278.2116,278.2116,3097.0
2021-10-06 15:35:00,297.07,297.07,296.43,296.73,2312.0,278.0993,278.0993,277.5002,277.781,2312.0
2021-10-06 15:40:00,296.69,297.55,296.68,297.55,3052.0,277.7436,278.5486,277.7342,278.5486,3052.0
2021-10-06 15:45:00,297.4,297.64,296.69,297.48,17134.0,278.4082,278.6329,277.7436,278.4831,17134.0
2021-10-06 15:50:00,297.45,297.96,297.41,297.86,9317.0,278.455,278.9325,278.4176,278.8388,9317.0
2021-10-06 15:55:00,297.9,298.47,297.82,298.24,27847.0,278.8763,279.4099,278.8014,279.1946,27847.0
2021-10-07 09:30:00,301.1,303.16,300.59,301.99,12989.0,281.8719,283.8004,281.3945,282.7051,12989.0
2021-10-07 09:35:00,302.18,302.57,301.52,301.98,13315.0,282.883,283.2481,282.2651,282.6957,13315.0
2021-10-07 09:40:00,302.06,302.49,301.19,301.38,3574.0,282.7706,283.1732,281.9562,282.1341,3574.0
2021-10-07 09:45:00,301.28,301.82,301.28,301.82,1300.0,282.0404,282.546,282.0404,282.546,1300.0
2021-10-07 09:50:00,301.93,303.32,301.93,303.03,5791.0,282.6489,283.9502,282.6489,283.6787,5791.0
2021-10-07 09:55:00,302.69,303.28,302.68,302.98,9910.0,283.3604,283.9127,283.351,283.6319,9910.0
2021-10-07 10:00:00,302.98,303.8,302.98,303.68,4486.0,283.6319,284.3995,283.6319,284.2872,4486.0
2021-10-07 10:05:00,303.56,304.13,303.44,304.13,3164.0,284.1748,284.7084,284.0625,284.7084,3164.0
2021-10-07 10:10:00,304.39,304.39,303.6,304.1,2814.0,284.9518,284.9518,284.2123,284.6804,2814.0
2021-10-07 10:15:00,304.13,304.34,303.8,304.29,2700.0,284.7084,284.905,284.3995,284.8582,2700.0
2021-10-07 10:20:00,304.1,304.79,303.97,304.31,3541.0,284.6804,285.3263,284.5587,284.877,3541.0
2021-10-07 10:25:00,304.31,304.56,303.85,304.56,7134.0,284.877,285.111,284.4463,285.111,7134.0
2021-10-07 10:30:00,304.31,304.42,303.63,303.81,2839.0,284.877,284.9799,284.2404,284.4089,2839.0
2021-10-07 10:35:00,303.89,304.01,303.49,303.57,4963.0,284.4838,284.5961,284.1093,284.1842,4963.0
2021-10-07 10:40:00,304.03,304.03,303.96,303.96,475.0,284.6148,284.6148,284.5493,284.5493,475.0
2021-10-07 10:45:00,303.91,303.91,303.47,303.72,1931.0,284.5025,284.5025,284.0906,284.3246,1931.0
2021-10-07 10:50:00,303.86,304.56,303.85,304.48,3215.0,284.4557,285.111,284.4463,285.0361,3215.0
2021-10-07 10:55:00,304.14,304.28,304.08,304.11,1410.0,284.7178,284.8489,284.6616,284.6897,1410.0
2021-10-07 11:00:00,303.87,304.59,303.87,304.59,5108.0,284.465,285.1391,284.465,285.1391,5108.0
2021-10-07 11:05:00,304.44,304.54,304.32,304.54,4982.0,284.9986,285.0923,284.8863,285.0923,4982.0
2021-10-07 11:10:00,304.55,304.81,304.35,304.65,2026.0,285.1016,285.345,284.9144,285.1952,2026.0
2021-10-07 11:15:00,304.7,304.71,304.44,304.47,9210.0,285.242,285.2514,284.9986,285.0267,9210.0
2021-10-07 11:20:00,304.94,305.19,304.73,304.86,3398.0,285.4667,285.7008,285.2701,285.3918,3398.0
2021-10-07 11:25:00,304.87,305.2,304.72,304.94,3193.0,285.4012,285.7101,285.2608,285.4667,3193.0
2021-10-07 11:30:00,304.83,305.18,304.71,304.97,3622.0,285.3637,285.6914,285.2514,285.4948,3622.0
2021-10-07 11:35:00,304.68,305.11,304.68,304.82,2694.0,285.2233,285.6259,285.2233,285.3544,2694.0
2021-10-07 11:40:00,304.98,305.27,304.98,305.06,1471.0,285.5042,285.7756,285.5042,285.5791,1471.0
2021-10-07 11:45:00,304.84,305.23,304.8,305.05,6175.0,285.3731,285.7382,285.3357,285.5697,6175.0
2021-10-07 11:50:00,304.93,305.09,304.64,304.97,3158.0,285.4574,285.6071,285.1859,285.4948,3158.0
2021-10-07 11:55:00,305.29,305.29,305.13,305.18,1286.0,285.7944,285.7944,285.6446,285.6914,1286.0
2021-10-07 12:00:00,305.29,305.77,305.2,305.62,3942.0,285.7944,286.2437,285.7101,286.1033,3942.0
2021-10-07 12:05:00,305.44,305.8,305.37,305.59,6010.0,285.9348,286.2718,285.8693,286.0752,6010.0
2021-10-07 12:10:00,305.56,305.97,305.54,305.89,2849.0,286.0471,286.4309,286.0284,286.3561,2849.0
2021-10-07 12:15:00,305.82,306.03,305.74,305.87,3327.0,286.2905,286.4871,286.2156,286.3373,3327.0
2021-10-07 12:20:00,306.06,306.21,305.98,306.1,2367.0,286.5152,286.6556,286.4403,286.5526,2367.0
2021-10-07 12:25:00,306.2,306.34,305.95,306.03,2077.0,286.6463,286.7773,286.4122,286.4871,2077.0
2021-10-07 12:30:00,306.07,306.27,306.05,306.1,1851.0,286.5246,286.7118,286.5058,286.5526,1851.0
2021-10-07 12:35:00,306.04,306.18,305.88,306.18,2170.0,286.4965,286.6275,286.3467,286.6275,2170.0
2021-10-07 12:40:00,306.13,306.14,306.0,306.0,800.0,286.5807,286.5901,286.459,286.459,800.0
2021-10-07 12:45:00,305.9,306.26,305.64,306.26,2509.0,286.3654,286.7024,286.122,286.7024,2509.0
2021-10-07 12:50:00,306.15,306.22,306.04,306.22,1551.0,286.5994,286.665,286.4965,286.665,1551.0
2021-10-07 12:55:00,306.26,306.47,306.21,306.21,2569.0,286.7024,286.899,286.6556,286.6556,2569.0
2021-10-07 13:00:00,306.24,306.45,306.19,306.45,1304.0,286.6837,286.8803,286.6369,286.8803,1304.0
2021-10-07 13:05:00,306.37,306.38,306.11,306.38,2582.0,286.8054,286.8148,286.562,286.8148,2582.0
2021-10-07 13:10:00,306.36,306.42,306.17,306.23,1781.0,286.796,286.8522,286.6182,286.6743,1781.0
2021-10-07 13:15:00,306.11,306.18,305.53,305.61,7652.0,286.562,286.6275,286.019,286.0939,7652.0
2021-10-07 13:20:00,305.81,305.84,305.5,305.84,1900.0,286.2812,286.3092,285.991,286.3092,1900.0
2021-10-07 13:25:00,305.63,305.85,305.33,305.69,2000.0,286.1127,286.3186,285.8318,286.1688,2000.0
2021-10-07 13:30:00,305.66,305.88,305.6,305.88,4332.0,286.1407,286.3467,286.0846,286.3467,4332.0
2021-10-07 13:35:00,305.81,306.17,305.79,305.79,4780.0,286.2812,286.6182,286.2624,286.2624,4780.0
2021-10-07 13:40:00,305.69,305.93,305.69,305.79,1432.0,286.1688,286.3935,286.1688,286.2624,1432.0
2021-10-07 13:45:00,305.79,305.95,305.6,305.68,2313.0,286.2624,286.4122,286.0846,286.1595,2313.0
2021-10-07 13:50:00,305.62,305.64,305.29,305.49,5738.0,286.1033,286.122,285.7944,285.9816,5738.0
2021-10-07 13:55:00,305.42,305.65,305.32,305.32,6544.0,285.9161,286.1314,285.8225,285.8225,6544.0
2021-10-07 14:00:00,305.47,305.63,305.2,305.28,4276.0,285.9629,286.1127,285.7101,285.785,4276.0
2021-10-07 14:05:00,305.38,305.48,304.76,304.78,5566.0,285.8786,285.9722,285.2982,285.3169,5566.0
2021-10-07 14:10:00,304.85,304.88,304.64,304.88,1700.0,285.3825,285.4106,285.1859,285.4106,1700.0
2021-10-07 14:15:00,304.84,305.5,304.7,305.45,3621.0,285.3731,285.991,285.242,285.9442,3621.0
2021-10-07 14:20:00,305.37,306.09,305.36,305.62,12460.0,285.8693,286.5433,285.8599,286.1033,12460.0
2021-10-07 14:25:00,305.61,305.85,305.32,305.79,5614.0,286.0939,286.3186,285.8225,286.2624,5614.0
2021-10-07 14:30:00,305.74,306.22,305.54,305.66,7708.0,286.2156,286.665,286.0284,286.1407,7708.0
2021-10-07 14:35:00,305.65,305.8,305.27,305.36,6856.0,286.1314,286.2718,285.7756,285.8599,6856.0
2021-10-07 14:40:00,305.35,305.87,305.35,305.64,9455.0,285.8505,286.3373,285.8505,286.122,9455.0
2021-10-07 14:45:00,305.66,305.7,305.28,305.38,5114.0,286.1407,286.1782,285.785,285.8786,5114.0
2021-10-07 14:50:00,305.42,305.49,305.03,305.12,4782.0,285.9161,285.9816,285.551,285.6352,4782.0
2021-10-07 14:55:00,305.11,305.15,304.41,304.41,3130.0,285.6259,285.6633,284.9706,284.9706,3130.0
2021-10-07 15:00:00,304.5,304.98,304.5,304.98,3046.0,285.0548,285.5042,285.0548,285.5042,3046.0
2021-10-07 15:05:00,304.98,305.09,304.72,304.92,7385.0,285.5042,285.6071,285.2608,285.448,7385.0
2021-10-07 15:10:00,304.84,305.6,304.82,305.6,3230.0,285.3731,286.0846,285.3544,286.0846,3230.0
2021-10-07 15:15:00,305.55,305.84,305.53,305.55,5334.0,286.0378,286.3092,286.019,286.0378,5334.0
2021-10-07 15:20:00,305.58,305.78,305.36,305.38,3600.0,286.0658,286.2531,285.8599,285.8786,3600.0
2021-10-07 15:25:00,305.29,305.38,304.99,305.32,4989.0,285.7944,285.8786,285.5135,285.8225,4989.0
2021-10-07 15:30:00,305.29,305.84,305.29,305.7,11274.0,285.7944,286.3092,285.7944,286.1782,11274.0
2021-10-07 15:35:00,305.6,305.6,305.1,305.1,5333.0,286.0846,286.0846,285.6165,285.6165,5333.0
2021-10-07 15:40:00,305.05,305.45,305.04,305.14,12268.0,285.5697,285.9442,285.5603,285.6539,12268.0
2021-10-07 15:45:00,304.95,305.33,304.77,305.25,8113.0,285.4761,285.8318,285.3076,285.7569,8113.0
2021-10-07 15:50:00,305.38,305.68,305.02,305.54,13329.0,285.8786,286.1595,285.5416,286.0284,13329.0
2021-10-07 15:55:00,305.53,305.56,304.82,304.99,31342.0,286.019,286.0471,285.3544,285.5135,31342.0
2021-10-08 09:30:00,300.93,302.4,300.93,301.4,10530.0,281.7128,283.0889,281.7128,282.1528,10530.0
2021-10-08 09:35:00,301.68,303.19,301.68,302.79,4660.0,282.4149,283.8285,282.4149,283.454,4660.0
2021-10-08 09:40:00,303.06,303.13,301.41,301.41,707.0,283.7068,283.7723,282.1621,282.1621,707.0
2021-10-08 09:45:00,301.53,302.29,300.8,300.8,1674.0,282.2745,282.9859,281.5911,281.5911,1674.0
2021-10-08 09:50:00,300.59,300.87,299.52,300.19,3244.0,281.3945,281.6566,280.3928,281.0201,3244.0
2021-10-08 09:55:00,300.47,300.85,300.47,300.67,1428.0,281.2822,281.6379,281.2822,281.4694,1428.0
2021-10-08 10:00:00,300.48,301.47,300.48,301.47,2202.0,281.2915,282.2183,281.2915,282.2183,2202.0
2021-10-08 10:05:00,301.54,301.69,301.15,301.15,4679.0,282.2838,282.4243,281.9187,281.9187,4679.0
2021-10-08 10:10:00,301.01,301.01,300.4,300.64,1534.0,281.7877,281.7877,281.2166,281.4413,1534.0
2021-10-08 10:15:00,300.56,300.67,300.01,300.06,1302.0,281.3664,281.4694,280.8515,280.8984,1302.0
2021-10-08 10:20:00,299.94,299.94,299.75,299.8,375.0,280.786,280.786,280.6081,280.655,375.0
2021-10-08 10:25:00,299.64,299.64,299.6,299.6,200.0,280.5052,280.5052,280.4677,280.4677,200.0
2021-10-08 10:30:00,299.43,299.61,299.09,299.37,3983.0,280.3086,280.4771,279.9903,280.2524,3983.0
2021-10-08 10:35:00,299.31,299.81,299.3,299.81,2926.0,280.1962,280.6643,280.1869,280.6643,2926.0
2021-10-08 10:40:00,299.49,300.21,299.48,300.21,505.0,280.3648,281.0388,280.3554,281.0388,505.0
2021-10-08 10:45:00,300.3,300.92,300.3,300.92,200.0,281.123,281.7034,281.123,281.7034,200.0
2021-10-08 10:50:00,301.1,301.1,300.78,300.8,725.0,281.8719,281.8719,281.5724,281.5911,725.0
2021-10-08 10:55:00,300.67,300.93,300.66,300.78,1600.0,281.4694,281.7128,281.46,281.5724,1600.0
2021-10-08 11:00:00,300.46,300.46,299.51,299.51,3595.0,281.2728,281.2728,280.3835,280.3835,3595.0
2021-10-08 11:05:00,299.6,299.65,299.47,299.5,2634.0,280.4677,280.5145,280.346,280.3741,2634.0
2021-10-08 11:10:00,299.74,300.1,299.74,300.1,1444.0,280.5988,280.9358,280.5988,280.9358,1444.0
2021-10-08 11:15:00,300.25,300.73,300.25,300.73,842.0,281.0762,281.5256,281.0762,281.5256,842.0
2021-10-08 11:20:00,300.91,300.91,300.45,300.45,956.0,281.6941,281.6941,281.2634,281.2634,956.0
2021-10-08 11:25:00,300.47,300.92,300.36,300.92,3181.0,281.2822,281.7034,281.1792,281.7034,3181.0
2021-10-08 11:30:00,301.11,301.31,300.64,300.64,820.0,281.8813,282.0685,281.4413,281.4413,820.0
2021-10-08 11:35:00,300.6,300.6,300.42,300.42,489.0,281.4039,281.4039,281.2354,281.2354,489.0
2021-10-08 11:40:00,300.42,301.13,300.42,301.13,1400.0,281.2354,281.9,281.2354,281.9,1400.0
2021-10-08 11:45:00,301.13,301.25,301.07,301.07,1452.0,281.9,282.0124,281.8439,281.8439,1452.0
2021-10-08 11:50:00,300.77,300.95,300.77,300.95,425.0,281.563,281.7315,281.563,281.7315,425.0
2021-10-08 11:55:00,300.62,300.79,300.46,300.79,1545.0,281.4226,281.5817,281.2728,281.5817,1545.0
2021-10-08 12:00:00,300.61,300.98,300.61,300.98,914.0,281.4132,281.7596,281.4132,281.7596,914.0
2021-10-08 12:05:00,301.04,301.14,301.04,301.1,716.0,281.8158,281.9094,281.8158,281.8719,716.0
2021-10-08 12:10:00,300.95,301.32,300.95,301.31,1212.0,281.7315,282.0779,281.7315,282.0685,1212.0
2021-10-08 12:15:00,301.21,301.33,301.21,301.33,565.0,281.9749,282.0873,281.9749,282.0873,565.0
2021-10-08 12:20:00,300.97,300.97,300.96,300.96,200.0,281.7502,281.7502,281.7409,281.7409,200.0
2021-10-08 12:25:00,300.81,300.91,300.81,300.88,1411.0,281.6005,281.6941,281.6005,281.666,1411.0
2021-10-08 12:30:00,300.62,300.98,300.53,300.98,1760.0,281.4226,281.7596,281.3383,281.7596,1760.0
2021-10-08 12:35:00,300.9,301.38,300.89,301.35,1003.0,281.6847,282.1341,281.6753,282.106,1003.0
2021-10-08 12:40:00,301.38,301.38,301.14,301.14,400.0,282.1341,282.1341,281.9094,281.9094,400.0
2021-10-08 12:45:00,300.99,301.09,300.75,300.75,600.0,281.769,281.8626,281.5443,281.5443,600.0
2021-10-08 12:50:00,300.95,300.95,300.87,300.87,1100.0,281.7315,281.7315,281.6566,281.6566,1100.0
2021-10-08 12:55:00,300.88,301.03,300.71,300.88,2627.0,281.666,281.8064,281.5068,281.666,2627.0
2021-10-08 13:00:00,301.04,301.21,300.78,300.78,948.0,281.8158,281.9749,281.5724,281.5724,948.0
2021-10-08 13:05:00,301.07,301.09,301.07,301.07,300.0,281.8439,281.8626,281.8439,281.8439,300.0
2021-10-08 13:10:00,300.85,300.85,300.85,300.85,602.0,281.6379,281.6379,281.6379,281.6379,602.0
2021-10-08 13:15:00,300.26,300.29,300.19,300.29,861.0,281.0856,281.1137,281.0201,281.1137,861.0
2021-10-08 13:20:00,300.44,300.51,300.41,300.42,497.0,281.2541,281.3196,281.226,281.2354,497.0
2021-10-08 13:25:00,300.5,300.57,300.5,300.55,700.0,281.3103,281.3758,281.3103,281.3571,700.0
2021-10-08 13:30:00,300.42,300.74,300.42,300.62,1900.0,281.2354,281.5349,281.2354,281.4226,1900.0
2021-10-08 13:35:00,300.69,300.69,300.36,300.36,211.0,281.4881,281.4881,281.1792,281.1792,211.0
2021-10-08 13:40:00,300.3,300.3,300.15,300.27,1223.0,281.123,281.123,280.9826,281.0949,1223.0
2021-10-08 13:45:00,300.16,300.46,300.16,300.46,2468.0,280.992,281.2728,280.992,281.2728,2468.0
2021-10-08 13:50:00,300.5,300.68,300.5,300.56,1942.0,281.3103,281.4788,281.3103,281.3664,1942.0
2021-10-08 13:55:00,300.69,300.75,300.6,300.61,1202.0,281.4881,281.5443,281.4039,281.4132,1202.0
2021-10-08 14:00:00,300.77,301.19,300.77,301.15,2865.0,281.563,281.9562,281.563,281.9187,2865.0
2021-10-08 14:05:00,301.28,301.55,301.08,301.46,4130.0,282.0404,282.2932,281.8532,282.2089,4130.0
2021-10-08 14:10:00,301.45,301.5,301.3,301.5,962.0,282.1996,282.2464,282.0592,282.2464,962.0
2021-10-08 14:15:00,301.38,301.86,301.37,301.8,2177.0,282.1341,282.5834,282.1247,282.5272,2177.0
2021-10-08 14:20:00,301.72,302.09,301.71,302.01,2754.0,282.4523,282.7987,282.443,282.7238,2754.0
2021-10-08 14:25:00,302.01,302.2,302.01,302.2,400.0,282.7238,282.9017,282.7238,282.9017,400.0
2021-10-08 14:30:00,302.21,302.27,302.06,302.07,1519.0,282.9111,282.9672,282.7706,282.78,1519.0
2021-10-08 14:35:00,301.97,301.97,301.86,301.87,500.0,282.6864,282.6864,282.5834,282.5928,500.0
2021-10-08 14:40:00,301.85,301.93,301.81,301.81,714.0,282.574,282.6489,282.5366,282.5366,714.0
2021-10-08 14:45:00,301.9,301.95,301.75,301.9,2424.0,282.6209,282.6677,282.4804,282.6209,2424.0
2021-10-08 14:50:00,301.83,301.95,301.73,301.73,925.0,282.5553,282.6677,282.4617,282.4617,925.0
2021-10-08 14:55:00,301.75,301.9,301.71,301.84,2236.0,282.4804,282.6209,282.443,282.5647,2236.0
2021-10-08 15:00:00,301.87,301.99,301.84,301.99,2166.0,282.5928,282.7051,282.5647,282.7051,2166.0
2021-10-08 15:05:00,301.98,301.98,301.98,301.98,300.0,282.6957,282.6957,282.6957,282.6957,300.0
2021-10-08 15:10:00,301.96,302.09,301.89,302.09,4166.0,282.677,282.7987,282.6115,282.7987,4166.0
2021-10-08 15:15:00,302.0,302.11,301.88,302.09,1710.0,282.7145,282.8174,282.6021,282.7987,1710.0
2021-10-08 15:20:00,302.12,302.19,301.93,302.11,1918.0,282.8268,282.8923,282.6489,282.8174,1918.0
2021-10-08 15:25:00,302.17,302.35,302.14,302.26,1644.0,282.8736,283.0421,282.8455,282.9579,1644.0
2021-10-08 15:30:00,302.29,302.38,302.06,302.18,2425.0,282.9859,283.0702,282.7706,282.883,2425.0
2021-10-08 15:35:00,302.19,302.19,301.77,301.89,1984.0,282.8923,282.8923,282.4992,282.6115,1984.0
2021-10-08 15:40:00,301.98,302.14,301.77,301.85,1968.0,282.6957,282.8455,282.4992,282.574,1968.0
2021-10-08 15:45:00,301.78,301.94,301.65,301.81,4874.0,282.5085,282.6583,282.3868,282.5366,4874.0
2021-10-08 15:50:00,301.71,301.71,301.15,301.15,10460.0,282.443,282.443,281.9187,281.9187,10460.0
2021-10-08 15:55:00,301.11,301.69,301.11,301.35,31114.0,281.8813,282.4243,281.8813,282.106,31114.0
2021-10-11 09:30:00,300.38,301.0,300.38,300.8,6895.0,281.1979,281.7783,281.1979,281.5911,6895.0
2021-10-11 09:35:00,300.75,301.41,300.75,301.41,600.0,281.5443,282.1621,281.5443,282.1621,600.0
2021-10-11 09:40:00,301.91,302.23,301.47,301.47,1064.0,282.6302,282.9298,282.2183,282.2183,1064.0
2021-10-11 09:45:00,301.34,302.05,301.34,302.04,1654.0,282.0966,282.7613,282.0966,282.7519,1654.0
2021-10-11 09:50:00,302.08,302.79,301.98,302.38,2270.0,282.7894,283.454,282.6957,283.0702,2270.0
2021-10-11 09:55:00,302.53,302.99,302.48,302.94,1143.0,283.2106,283.6412,283.1638,283.5944,1143.0
2021-10-11 10:00:00,302.86,303.81,302.86,303.51,5201.0,283.5195,284.4089,283.5195,284.128,5201.0
2021-10-11 10:05:00,303.68,304.55,303.46,303.73,12436.0,284.2872,285.1016,284.0812,284.334,12436.0
2021-10-11 10:10:00,303.71,303.98,303.37,303.6,504.0,284.3153,284.568,283.997,284.2123,504.0
2021-10-11 10:15:00,303.55,303.69,303.21,303.52,2622.0,284.1655,284.2965,283.8472,284.1374,2622.0
2021-10-11 10:20:00,303.73,303.79,303.48,303.7,1592.0,284.334,284.3902,284.1,284.3059,1592.0
2021-10-11 10:25:00,304.01,304.16,303.69,303.69,1302.0,284.5961,284.7365,284.2965,284.2965,1302.0
2021-10-11 10:30:00,304.0,304.2,303.67,303.86,1110.0,284.5867,284.774,284.2778,284.4557,1110.0
2021-10-11 10:35:00,303.84,304.39,303.78,304.07,4974.0,284.437,284.9518,284.3808,284.6523,4974.0
2021-10-11 10:40:00,303.9,303.9,303.51,303.6,1000.0,284.4931,284.4931,284.128,284.2123,1000.0
2021-10-11 10:45:00,303.77,303.77,303.35,303.49,900.0,284.3714,284.3714,283.9783,284.1093,900.0
2021-10-11 10:50:00,303.49,303.59,303.33,303.53,835.0,284.1093,284.2029,283.9595,284.1468,835.0
2021-10-11 10:55:00,303.49,303.49,303.09,303.1,400.0,284.1093,284.1093,283.7349,283.7442,400.0
2021-10-11 11:00:00,303.15,303.15,302.58,302.58,1172.0,283.791,283.791,283.2574,283.2574,1172.0
2021-10-11 11:05:00,302.49,302.75,302.46,302.46,1039.0,283.1732,283.4166,283.1451,283.1451,1039.0
2021-10-11 11:10:00,302.46,302.58,302.25,302.58,1109.0,283.1451,283.2574,282.9485,283.2574,1109.0
2021-10-11 11:15:00,302.27,302.27,302.17,302.17,200.0,282.9672,282.9672,282.8736,282.8736,200.0
2021-10-11 11:20:00,302.29,302.6,302.27,302.57,1812.0,282.9859,283.2761,282.9672,283.2481,1812.0
2021-10-11 11:25:00,302.58,302.82,302.5,302.5,700.0,283.2574,283.4821,283.1825,283.1825,700.0
2021-10-11 11:30:00,302.56,302.69,302.01,302.01,1472.0,283.2387,283.3604,282.7238,282.7238,1472.0
2021-10-11 11:35:00,302.16,302.43,302.16,302.32,864.0,282.8642,283.117,282.8642,283.014,864.0
2021-10-11 11:40:00,302.45,302.49,302.41,302.41,600.0,283.1357,283.1732,283.0983,283.0983,600.0
2021-10-11 11:45:00,302.39,302.5,302.24,302.4,1642.0,283.0796,283.1825,282.9391,283.0889,1642.0
2021-10-11 11:50:00,302.51,302.52,302.09,302.23,1400.0,283.1919,283.2013,282.7987,282.9298,1400.0
2021-10-11 11:55:00,302.16,302.23,302.06,302.06,1814.0,282.8642,282.9298,282.7706,282.7706,1814.0
2021-10-11 12:00:00,302.18,302.19,301.61,301.62,1933.0,282.883,282.8923,282.3494,282.3587,1933.0
2021-10-11 12:05:00,301.42,301.53,301.31,301.37,3204.0,282.1715,282.2745,282.0685,282.1247,3204.0
2021-10-11 12:10:00,301.42,301.47,300.95,300.95,1800.0,282.1715,282.2183,281.7315,281.7315,1800.0
2021-10-11 12:15:00,300.95,300.96,300.73,300.83,3892.0,281.7315,281.7409,281.5256,281.6192,3892.0
2021-10-11 12:20:00,300.97,301.22,300.96,301.19,3219.0,281.7502,281.9843,281.7409,281.9562,3219.0
2021-10-11 12:25:00,301.29,301.29,301.03,301.03,1217.0,282.0498,282.0498,281.8064,281.8064,1217.0
2021-10-11 12:30:00,300.96,300.96,300.73,300.74,1113.0,281.7409,281.7409,281.5256,281.5349,1113.0
2021-10-11 12:35:00,300.74,300.87,300.71,300.79,898.0,281.5349,281.6566,281.5068,281.5817,898.0
2021-10-11 12:40:00,300.86,301.08,300.86,300.89,1606.0,281.6473,281.8532,281.6473,281.6753,1606.0
2021-10-11 12:45:00,301.05,301.45,301.05,301.45,1111.0,281.8251,282.1996,281.8251,282.1996,1111.0
2021-10-11 12:50:00,301.26,301.36,301.14,301.36,500.0,282.0217,282.1153,281.9094,282.1153,500.0
2021-10-11 12:55:00,301.43,301.51,301.15,301.3,1974.0,282.1809,282.2558,281.9187,282.0592,1974.0
2021-10-11 13:00:00,301.1,301.18,300.93,301.0,2112.0,281.8719,281.9468,281.7128,281.7783,2112.0
2021-10-11 13:05:00,300.55,300.86,300.55,300.77,1270.0,281.3571,281.6473,281.3571,281.563,1270.0
2021-10-11 13:10:00,300.99,301.13,300.83,301.06,3302.0,281.769,281.9,281.6192,281.8345,3302.0
2021-10-11 13:15:00,301.17,301.24,300.92,301.02,2100.0,281.9375,282.003,281.7034,281.797,2100.0
2021-10-11 13:20:00,300.81,300.89,300.69,300.69,502.0,281.6005,281.6753,281.4881,281.4881,502.0
2021-10-11 13:25:00,300.61,300.74,300.55,300.56,1886.0,281.4132,281.5349,281.3571,281.3664,1886.0
2021-10-11 13:30:00,300.46,300.58,300.4,300.5,1187.0,281.2728,281.3851,281.2166,281.3103,1187.0
2021-10-11 13:35:00,300.56,300.62,300.5,300.62,726.0,281.3664,281.4226,281.3103,281.4226,726.0
2021-10-11 13:40:00,300.56,300.69,300.56,300.69,832.0,281.3664,281.4881,281.3664,281.4881,832.0
2021-10-11 13:45:00,300.6,300.6,300.26,300.27,959.0,281.4039,281.4039,281.0856,281.0949,959.0
2021-10-11 13:50:00,300.21,300.36,300.09,300.36,700.0,281.0388,281.1792,280.9264,281.1792,700.0
2021-10-11 13:55:00,300.38,300.61,300.38,300.61,3029.0,281.1979,281.4132,281.1979,281.4132,3029.0
2021-10-11 14:00:00,300.46,300.81,300.46,300.77,1906.0,281.2728,281.6005,281.2728,281.563,1906.0
2021-10-11 14:05:00,300.8,300.81,300.66,300.73,900.0,281.5911,281.6005,281.46,281.5256,900.0
2021-10-11 14:10:00,300.84,301.1,300.83,301.06,1181.0,281.6285,281.8719,281.6192,281.8345,1181.0
2021-10-11 14:15:00,301.12,301.16,300.9,300.9,2508.0,281.8907,281.9281,281.6847,281.6847,2508.0
2021-10-11 14:20:00,300.87,300.89,300.66,300.66,1063.0,281.6566,281.6753,281.46,281.46,1063.0
2021-10-11 14:25:00,300.67,300.67,300.35,300.49,900.0,281.4694,281.4694,281.1698,281.3009,900.0
2021-10-11 14:30:00,300.56,300.84,300.46,300.71,2826.0,281.3664,281.6285,281.2728,281.5068,2826.0
2021-10-11 14:35:00,300.77,300.84,300.63,300.63,1211.0,281.563,281.6285,281.432,281.432,1211.0
2021-10-11 14:40:00,300.64,301.06,300.64,301.01,2500.0,281.4413,281.8345,281.4413,281.7877,2500.0
2021-10-11 14:45:00,301.07,301.27,301.01,301.22,1540.0,281.8439,282.0311,281.7877,281.9843,1540.0
2021-10-11 14:50:00,301.28,301.28,300.69,300.87,1013.0,282.0404,282.0404,281.4881,281.6566,1013.0
2021-10-11 14:55:00,300.94,301.21,300.94,301.2,1556.0,281.7222,281.9749,281.7222,281.9656,1556.0
2021-10-11 15:00:00,301.13,301.19,301.08,301.14,1100.0,281.9,281.9562,281.8532,281.9094,1100.0
2021-10-11 15:05:00,301.21,301.21,300.95,301.0,1248.0,281.9749,281.9749,281.7315,281.7783,1248.0
2021-10-11 15:10:00,301.02,301.09,300.96,301.08,3020.0,281.797,281.8626,281.7409,281.8532,3020.0
2021-10-11 15:15:00,300.98,300.98,300.69,300.69,1533.0,281.7596,281.7596,281.4881,281.4881,1533.0
2021-10-11 15:20:00,300.74,300.74,300.41,300.46,1843.0,281.5349,281.5349,281.226,281.2728,1843.0
2021-10-11 15:25:00,300.4,300.56,300.18,300.19,2657.0,281.2166,281.3664,281.0107,281.0201,2657.0
2021-10-11 15:30:00,300.17,300.2,299.79,299.89,4812.0,281.0013,281.0294,280.6456,280.7392,4812.0
2021-10-11 15:35:00,299.89,299.92,299.83,299.92,3069.0,280.7392,280.7673,280.683,280.7673,3069.0
2021-10-11 15:40:00,299.9,300.03,299.56,299.56,5372.0,280.7486,280.8703,280.4303,280.4303,5372.0
2021-10-11 15:45:00,299.71,299.77,299.52,299.77,4652.0,280.5707,280.6269,280.3928,280.6269,4652.0
2021-10-11 15:50:00,299.52,299.65,299.29,299.32,11372.0,280.3928,280.5145,280.1775,280.2056,11372.0
2021-10-11 15:55:00,299.32,299.37,298.58,298.8,33548.0,280.2056,280.2524,279.5129,279.7188,33548.0
2021-10-12 09:30:00,300.14,301.0,299.76,300.48,9479.0,280.9732,281.7783,280.6175,281.2915,9479.0
2021-10-12 09:35:00,300.21,300.33,299.9,300.25,2087.0,281.0388,281.1511,280.7486,281.0762,2087.0
2021-10-12 09:40:00,300.0,300.24,299.52,299.52,2784.0,280.8422,281.0669,280.3928,280.3928,2784.0
2021-10-12 09:45:00,299.08,299.29,298.16,298.37,3849.0,279.9809,280.1775,279.1197,279.3163,3849.0
2021-10-12 09:50:00,298.5,299.0,298.37,298.88,3277.0,279.438,279.906,279.3163,279.7937,3277.0
2021-10-12 09:55:00,298.68,298.72,297.9,297.9,2785.0,279.6065,279.6439,278.8763,278.8763,2785.0
2021-10-12 10:00:00,297.71,297.94,297.0,297.04,2583.0,278.6984,278.9137,278.0338,278.0712,2583.0
2021-10-12 10:05:00,296.79,297.86,296.79,297.86,2500.0,277.8372,278.8388,277.8372,278.8388,2500.0
2021-10-12 10:10:00,297.59,297.6,297.31,297.6,1552.0,278.5861,278.5954,278.324,278.5954,1552.0
2021-10-12 10:15:00,298.0,298.23,297.43,298.23,3700.0,278.9699,279.1852,278.4363,279.1852,3700.0
2021-10-12 10:20:00,298.09,298.38,297.84,298.09,3331.0,279.0542,279.3256,278.8201,279.0542,3331.0
2021-10-12 10:25:00,298.19,298.36,297.93,297.93,2008.0,279.1478,279.3069,278.9044,278.9044,2008.0
2021-10-12 10:30:00,297.92,297.92,297.44,297.8,1104.0,278.895,278.895,278.4457,278.7827,1104.0
2021-10-12 10:35:00,297.91,298.43,297.86,298.29,3461.0,278.8857,279.3724,278.8388,279.2414,3461.0
2021-10-12 10:40:00,298.41,298.63,298.21,298.27,3775.0,279.3537,279.5597,279.1665,279.2227,3775.0
2021-10-12 10:45:00,298.03,298.17,297.9,298.11,1603.0,278.998,279.129,278.8763,279.0729,1603.0
2021-10-12 10:50:00,298.09,298.39,297.55,297.55,3139.0,279.0542,279.335,278.5486,278.5486,3139.0
2021-10-12 10:55:00,297.71,298.15,297.7,298.07,1416.0,278.6984,279.1103,278.6891,279.0354,1416.0
2021-10-12 11:00:00,298.07,298.34,297.93,297.93,1453.0,279.0354,279.2882,278.9044,278.9044,1453.0
2021-10-12 11:05:00,298.01,298.58,298.01,298.58,807.0,278.9793,279.5129,278.9793,279.5129,807.0
2021-10-12 11:10:00,298.59,298.83,298.17,298.79,2007.0,279.5222,279.7469,279.129,279.7095,2007.0
2021-10-12 11:15:00,298.69,298.83,298.19,298.36,3562.0,279.6158,279.7469,279.1478,279.3069,3562.0
2021-10-12 11:20:00,298.34,298.42,298.1,298.12,1565.0,279.2882,279.3631,279.0635,279.0822,1565.0
2021-10-12 11:25:00,298.13,298.14,297.63,297.65,3028.0,279.0916,279.101,278.6235,278.6423,3028.0
2021-10-12 11:30:00,297.61,297.61,297.61,297.61,100.0,278.6048,278.6048,278.6048,278.6048,100.0
2021-10-12 11:35:00,297.56,297.67,297.51,297.67,746.0,278.558,278.661,278.5112,278.661,746.0
2021-10-12 11:40:00,297.36,297.5,297.34,297.47,967.0,278.3708,278.5018,278.3521,278.4737,967.0
2021-10-12 11:45:00,297.5,297.55,297.5,297.55,200.0,278.5018,278.5486,278.5018,278.5486,200.0
2021-10-12 11:50:00,297.79,297.89,297.54,297.62,990.0,278.7733,278.8669,278.5393,278.6142,990.0
2021-10-12 11:55:00,297.88,298.03,297.87,298.03,900.0,278.8576,278.998,278.8482,278.998,900.0
2021-10-12 12:00:00,298.31,298.72,298.28,298.72,4666.0,279.2601,279.6439,279.232,279.6439,4666.0
2021-10-12 12:05:00,298.8,299.01,298.8,299.0,1009.0,279.7188,279.9154,279.7188,279.906,1009.0
2021-10-12 12:10:00,299.04,299.04,299.04,299.04,125.0,279.9435,279.9435,279.9435,279.9435,125.0
2021-10-12 12:15:00,298.88,298.88,298.01,298.01,400.0,279.7937,279.7937,278.9793,278.9793,400.0
2021-10-12 12:20:00,298.05,298.16,297.68,297.74,4242.0,279.0167,279.1197,278.6703,278.7265,4242.0
2021-10-12 12:25:00,297.73,297.75,297.5,297.75,1998.0,278.7171,278.7359,278.5018,278.7359,1998.0
2021-10-12 12:30:00,297.63,297.96,297.63,297.71,4592.0,278.6235,278.9325,278.6235,278.6984,4592.0
2021-10-12 12:35:00,297.59,297.59,297.29,297.44,1285.0,278.5861,278.5861,278.3052,278.4457,1285.0
2021-10-12 12:40:00,297.53,297.7,297.53,297.7,700.0,278.5299,278.6891,278.5299,278.6891,700.0
2021-10-12 12:45:00,297.69,297.83,297.55,297.68,1516.0,278.6797,278.8108,278.5486,278.6703,1516.0
2021-10-12 12:50:00,297.66,297.81,297.51,297.7,3478.0,278.6516,278.792,278.5112,278.6891,3478.0
2021-10-12 12:55:00,297.55,297.72,297.48,297.5,702.0,278.5486,278.7078,278.4831,278.5018,702.0
2021-10-12 13:00:00,297.32,297.33,297.19,297.2,673.0,278.3333,278.3427,278.2116,278.221,673.0
2021-10-12 13:05:00,297.0,297.27,297.0,297.24,1568.0,278.0338,278.2865,278.0338,278.2584,1568.0
2021-10-12 13:10:00,297.17,297.36,297.15,297.28,1293.0,278.1929,278.3708,278.1742,278.2959,1293.0
2021-10-12 13:15:00,297.13,297.15,297.1,297.15,702.0,278.1555,278.1742,278.1274,278.1742,702.0
2021-10-12 13:20:00,297.19,297.19,296.87,296.87,801.0,278.2116,278.2116,277.9121,277.9121,801.0
2021-10-12 13:25:00,296.86,297.42,296.86,297.41,1419.0,277.9027,278.4269,277.9027,278.4176,1419.0
2021-10-12 13:30:00,297.23,297.58,297.23,297.58,606.0,278.2491,278.5767,278.2491,278.5767,606.0
2021-10-12 13:35:00,297.44,297.53,297.42,297.53,411.0,278.4457,278.5299,278.4269,278.5299,411.0
2021-10-12 13:40:00,297.6,297.86,297.6,297.86,902.0,278.5954,278.8388,278.5954,278.8388,902.0
2021-10-12 13:45:00,298.02,298.02,297.72,297.72,923.0,278.9886,278.9886,278.7078,278.7078,923.0
2021-10-12 13:50:00,297.81,297.91,297.62,297.62,1267.0,278.792,278.8857,278.6142,278.6142,1267.0
2021-10-12 13:55:00,297.6,297.6,297.32,297.54,748.0,278.5954,278.5954,278.3333,278.5393,748.0
2021-10-12 14:00:00,297.4,297.4,297.17,297.26,2647.0,278.4082,278.4082,278.1929,278.2772,2647.0
2021-10-12 14:05:00,297.15,297.37,297.15,297.37,900.0,278.1742,278.3801,278.1742,278.3801,900.0
2021-10-12 14:10:00,297.31,297.62,297.31,297.62,2361.0,278.324,278.6142,278.324,278.6142,2361.0
2021-10-12 14:15:00,297.66,297.91,297.61,297.86,1128.0,278.6516,278.8857,278.6048,278.8388,1128.0
2021-10-12 14:20:00,297.84,297.84,297.54,297.55,1467.0,278.8201,278.8201,278.5393,278.5486,1467.0
2021-10-12 14:25:00,297.48,297.48,297.38,297.43,865.0,278.4831,278.4831,278.3895,278.4363,865.0
2021-10-12 14:30:00,297.46,297.6,297.34,297.6,595.0,278.4644,278.5954,278.3521,278.5954,595.0
2021-10-12 14:35:00,297.68,297.71,297.38,297.41,1964.0,278.6703,278.6984,278.3895,278.4176,1964.0
2021-10-12 14:40:00,297.63,297.69,297.42,297.58,1604.0,278.6235,278.6797,278.4269,278.5767,1604.0
2021-10-12 14:45:00,297.54,297.65,297.54,297.6,1278.0,278.5393,278.6423,278.5393,278.5954,1278.0
2021-10-12 14:50:00,297.67,297.84,297.6,297.84,1239.0,278.661,278.8201,278.5954,278.8201,1239.0
2021-10-12 14:55:00,297.86,297.86,297.41,297.57,900.0,278.8388,278.8388,278.4176,278.5674,900.0
2021-10-12 15:00:00,297.5,297.53,297.36,297.45,2008.0,278.5018,278.5299,278.3708,278.455,2008.0
2021-10-12 15:05:00,297.45,297.45,297.15,297.32,2194.0,278.455,278.455,278.1742,278.3333,2194.0
2021-10-12 15:10:00,297.38,297.61,297.34,297.4,3134.0,278.3895,278.6048,278.3521,278.4082,3134.0
2021-10-12 15:15:00,297.39,297.45,297.14,297.21,900.0,278.3989,278.455,278.1648,278.2304,900.0
2021-10-12 15:20:00,297.36,297.36,297.01,297.31,859.0,278.3708,278.3708,278.0431,278.324,859.0
2021-10-12 15:25:00,297.25,297.45,297.25,297.45,900.0,278.2678,278.455,278.2678,278.455,900.0
2021-10-12 15:30:00,297.38,297.5,297.29,297.35,1909.0,278.3895,278.5018,278.3052,278.3614,1909.0
2021-10-12 15:35:00,297.46,297.48,297.31,297.46,2215.0,278.4644,278.4831,278.324,278.4644,2215.0
2021-10-12 15:40:00,297.3,297.3,296.83,296.99,1320.0,278.3146,278.3146,277.8746,278.0244,1320.0
2021-10-12 15:45:00,296.69,296.94,296.69,296.85,4114.0,277.7436,277.9776,277.7436,277.8933,4114.0
2021-10-12 15:50:00,296.88,297.11,296.73,297.1,6821.0,277.9214,278.1367,277.781,278.1274,6821.0
2021-10-12 15:55:00,297.07,298.02,297.07,298.0,20157.0,278.0993,278.9886,278.0993,278.9699,20157.0
2021-10-13 09:30:00,298.81,298.81,298.56,298.68,5567.0,279.7282,279.7282,279.4941,279.6065,5567.0
2021-10-13 09:35:00,298.02,299.66,297.65,299.66,1000.0,278.9886,280.5239,278.6423,280.5239,1000.0
2021-10-13 09:40:00,299.11,299.27,299.1,299.23,400.0,280.009,280.1588,279.9997,280.1214,400.0
2021-10-13 09:45:00,298.96,298.96,297.56,297.57,1364.0,279.8686,279.8686,278.558,278.5674,1364.0
2021-10-13 09:50:00,297.74,298.09,297.66,297.72,2800.0,278.7265,279.0542,278.6516,278.7078,2800.0
2021-10-13 09:55:00,297.8,297.88,297.54,297.88,1784.0,278.7827,278.8576,278.5393,278.8576,1784.0
2021-10-13 10:00:00,297.71,297.86,297.32,297.68,1478.0,278.6984,278.8388,278.3333,278.6703,1478.0
2021-10-13 10:05:00,297.57,297.91,297.37,297.38,2173.0,278.5674,278.8857,278.3801,278.3895,2173.0
2021-10-13 10:10:00,297.19,297.65,296.82,296.96,3161.0,278.2116,278.6423,277.8653,277.9963,3161.0
2021-10-13 10:15:00,296.97,297.84,296.96,297.84,1349.0,278.0057,278.8201,277.9963,278.8201,1349.0
2021-10-13 10:20:00,297.7,297.93,296.95,297.6,1855.0,278.6891,278.9044,277.987,278.5954,1855.0
2021-10-13 10:25:00,297.9,297.9,297.52,297.52,800.0,278.8763,278.8763,278.5206,278.5206,800.0
2021-10-13 10:30:00,297.57,299.18,297.57,298.78,4100.0,278.5674,280.0745,278.5674,279.7001,4100.0
2021-10-13 10:35:00,299.1,299.1,298.44,298.57,1429.0,279.9997,279.9997,279.3818,279.5035,1429.0
2021-10-13 10:40:00,298.29,299.18,298.29,299.18,600.0,279.2414,280.0745,279.2414,280.0745,600.0
2021-10-13 10:45:00,299.13,299.3,298.75,299.26,1319.0,280.0277,280.1869,279.672,280.1494,1319.0
2021-10-13 10:50:00,299.42,299.42,299.17,299.17,1415.0,280.2992,280.2992,280.0652,280.0652,1415.0
2021-10-13 10:55:00,299.21,299.75,299.2,299.2,3103.0,280.1026,280.6081,280.0933,280.0933,3103.0
2021-10-13 11:00:00,299.14,299.44,298.73,299.44,1702.0,280.0371,280.3179,279.6533,280.3179,1702.0
2021-10-13 11:05:00,299.69,299.77,299.51,299.65,4011.0,280.552,280.6269,280.3835,280.5145,4011.0
2021-10-13 11:10:00,299.63,299.75,299.49,299.73,950.0,280.4958,280.6081,280.3648,280.5894,950.0
2021-10-13 11:15:00,299.77,299.94,299.43,299.94,721.0,280.6269,280.786,280.3086,280.786,721.0
2021-10-13 11:20:00,300.02,300.43,299.7,300.43,1806.0,280.8609,281.2447,280.5613,281.2447,1806.0
2021-10-13 11:25:00,300.13,300.52,300.12,300.29,3726.0,280.9639,281.329,280.9545,281.1137,3726.0
2021-10-13 11:30:00,300.63,300.63,300.23,300.41,1863.0,281.432,281.432,281.0575,281.226,1863.0
2021-10-13 11:35:00,300.44,300.67,300.27,300.67,2974.0,281.2541,281.4694,281.0949,281.4694,2974.0
2021-10-13 11:40:00,300.68,300.68,300.22,300.49,1400.0,281.4788,281.4788,281.0481,281.3009,1400.0
2021-10-13 11:45:00,300.57,301.24,300.57,300.91,1600.0,281.3758,282.003,281.3758,281.6941,1600.0
2021-10-13 11:50:00,300.98,300.98,300.56,300.67,800.0,281.7596,281.7596,281.3664,281.4694,800.0
2021-10-13 11:55:00,300.57,300.76,300.56,300.61,739.0,281.3758,281.5537,281.3664,281.4132,739.0
2021-10-13 12:00:00,300.74,300.74,300.46,300.62,1500.0,281.5349,281.5349,281.2728,281.4226,1500.0
2021-10-13 12:05:00,300.91,301.08,300.73,301.08,1239.0,281.6941,281.8532,281.5256,281.8532,1239.0
2021-10-13 12:10:00,301.23,301.23,301.04,301.04,600.0,281.9936,281.9936,281.8158,281.8158,600.0
2021-10-13 12:15:00,300.97,301.13,300.96,301.07,1900.0,281.7502,281.9,281.7409,281.8439,1900.0
2021-10-13 12:20:00,301.1,301.21,300.99,301.16,1439.0,281.8719,281.9749,281.769,281.9281,1439.0
2021-10-13 12:25:00,301.11,301.3,300.97,301.3,751.0,281.8813,282.0592,281.7502,282.0592,751.0
2021-10-13 12:30:00,301.05,301.22,301.05,301.22,824.0,281.8251,281.9843,281.8251,281.9843,824.0
2021-10-13 12:35:00,301.23,301.23,301.08,301.17,700.0,281.9936,281.9936,281.8532,281.9375,700.0
2021-10-13 12:40:00,301.22,301.55,301.21,301.36,1515.0,281.9843,282.2932,281.9749,282.1153,1515.0
2021-10-13 12:45:00,301.43,301.43,301.25,301.25,440.0,282.1809,282.1809,282.0124,282.0124,440.0
2021-10-13 12:50:00,300.97,301.09,300.97,301.02,700.0,281.7502,281.8626,281.7502,281.797,700.0
2021-10-13 12:55:00,301.11,301.39,301.11,301.38,500.0,281.8813,282.1434,281.8813,282.1341,500.0
2021-10-13 13:00:00,301.37,301.37,301.11,301.28,1700.0,282.1247,282.1247,281.8813,282.0404,1700.0
2021-10-13 13:05:00,301.33,301.33,300.87,300.87,600.0,282.0873,282.0873,281.6566,281.6566,600.0
2021-10-13 13:10:00,301.02,301.02,301.01,301.01,266.0,281.797,281.797,281.7877,281.7877,266.0
2021-10-13 13:15:00,300.97,301.32,300.95,301.05,2906.0,281.7502,282.0779,281.7315,281.8251,2906.0
2021-10-13 13:20:00,301.05,301.25,301.05,301.23,1300.0,281.8251,282.0124,281.8251,281.9936,1300.0
2021-10-13 13:25:00,301.2,301.53,301.2,301.53,1187.0,281.9656,282.2745,281.9656,282.2745,1187.0
2021-10-13 13:30:00,301.66,301.75,301.59,301.7,1500.0,282.3962,282.4804,282.3306,282.4336,1500.0
2021-10-13 13:35:00,301.68,301.9,301.68,301.84,2300.0,282.4149,282.6209,282.4149,282.5647,2300.0
2021-10-13 13:40:00,301.97,301.97,301.74,301.85,2428.0,282.6864,282.6864,282.4711,282.574,2428.0
2021-10-13 13:45:00,301.9,301.9,301.66,301.66,1914.0,282.6209,282.6209,282.3962,282.3962,1914.0
2021-10-13 13:50:00,301.66,301.67,301.47,301.54,1725.0,282.3962,282.4055,282.2183,282.2838,1725.0
2021-10-13 13:55:00,301.44,301.48,301.33,301.42,2232.0,282.1902,282.2277,282.0873,282.1715,2232.0
2021-10-13 14:00:00,301.44,302.17,301.44,301.79,6210.0,282.1902,282.8736,282.1902,282.5179,6210.0
2021-10-13 14:05:00,301.69,301.75,301.05,301.75,2516.0,282.4243,282.4804,281.8251,282.4804,2516.0
2021-10-13 14:10:00,301.67,301.67,301.41,301.66,2025.0,282.4055,282.4055,282.1621,282.3962,2025.0
2021-10-13 14:15:00,301.4,301.49,301.13,301.15,1901.0,282.1528,282.237,281.9,281.9187,1901.0
2021-10-13 14:20:00,301.31,301.31,301.14,301.21,572.0,282.0685,282.0685,281.9094,281.9749,572.0
2021-10-13 14:25:00,301.14,301.14,300.89,301.03,1362.0,281.9094,281.9094,281.6753,281.8064,1362.0
2021-10-13 14:30:00,300.95,301.12,300.67,300.67,1834.0,281.7315,281.8907,281.4694,281.4694,1834.0
2021-10-13 14:35:00,300.75,300.75,300.39,300.68,2001.0,281.5443,281.5443,281.2073,281.4788,2001.0
2021-10-13 14:40:00,300.57,300.71,300.3,300.43,2507.0,281.3758,281.5068,281.123,281.2447,2507.0
2021-10-13 14:45:00,300.4,300.4,300.18,300.2,1017.0,281.2166,281.2166,281.0107,281.0294,1017.0
2021-10-13 14:50:00,300.22,300.22,299.89,300.11,2153.0,281.0481,281.0481,280.7392,280.9452,2153.0
2021-10-13 14:55:00,300.02,300.12,300.02,300.12,1308.0,280.8609,280.9545,280.8609,280.9545,1308.0
2021-10-13 15:00:00,300.05,300.08,299.86,300.08,3215.0,280.889,280.9171,280.7111,280.9171,3215.0
2021-10-13 15:05:00,300.08,300.36,300.01,300.2,5258.0,280.9171,281.1792,280.8515,281.0294,5258.0
2021-10-13 15:10:00,300.13,300.26,299.86,299.86,1419.0,280.9639,281.0856,280.7111,280.7111,1419.0
2021-10-13 15:15:00,299.97,300.36,299.97,300.21,3307.0,280.8141,281.1792,280.8141,281.0388,3307.0
2021-10-13 15:20:00,300.13,300.14,299.96,300.01,1020.0,280.9639,280.9732,280.8047,280.8515,1020.0
2021-10-13 15:25:00,299.88,299.88,299.72,299.81,1305.0,280.7298,280.7298,280.5801,280.6643,1305.0
2021-10-13 15:30:00,300.0,300.02,299.72,299.9,1210.0,280.8422,280.8609,280.5801,280.7486,1210.0
2021-10-13 15:35:00,299.82,300.01,299.82,300.0,3852.0,280.6737,280.8515,280.6737,280.8422,3852.0
2021-10-13 15:40:00,299.98,300.03,299.65,299.68,3716.0,280.8235,280.8703,280.5145,280.5426,3716.0
2021-10-13 15:45:00,299.7,300.1,299.7,300.06,3720.0,280.5613,280.9358,280.5613,280.8984,3720.0
2021-10-13 15:50:00,300.1,300.17,299.97,300.17,12850.0,280.9358,281.0013,280.8141,281.0013,12850.0
2021-10-13 15:55:00,300.19,300.19,299.76,299.96,16190.0,281.0201,281.0201,280.6175,280.8047,16190.0
2021-10-14 09:30:00,302.3,303.46,302.3,302.9,7566.0,282.9953,284.0812,282.9953,283.557,7566.0
2021-10-14 09:35:00,302.51,303.11,302.17,303.08,1346.0,283.1919,283.7536,282.8736,283.7255,1346.0
2021-10-14 09:40:00,303.42,304.2,303.38,303.68,1204.0,284.0438,284.774,284.0063,284.2872,1204.0
2021-10-14 09:45:00,303.9,304.28,303.9,304.28,300.0,284.4931,284.8489,284.4931,284.8489,300.0
2021-10-14 09:50:00,304.66,305.29,304.66,304.96,1500.0,285.2046,285.7944,285.2046,285.4854,1500.0
2021-10-14 09:55:00,304.53,304.68,304.52,304.68,1105.0,285.0829,285.2233,285.0735,285.2233,1105.0
2021-10-14 10:00:00,305.64,306.56,305.64,306.56,1905.0,286.122,286.9833,286.122,286.9833,1905.0
2021-10-14 10:05:00,306.25,306.51,305.62,305.62,3249.0,286.6931,286.9365,286.1033,286.1033,3249.0
2021-10-14 10:10:00,305.68,306.0,305.67,305.99,1101.0,286.1595,286.459,286.1501,286.4497,1101.0
2021-10-14 10:15:00,305.97,306.84,305.97,306.56,1243.0,286.4309,287.2454,286.4309,286.9833,1243.0
2021-10-14 10:20:00,306.81,306.81,306.08,306.59,2702.0,287.2173,287.2173,286.5339,287.0114,2702.0
2021-10-14 10:25:00,306.56,306.56,306.26,306.26,1931.0,286.9833,286.9833,286.7024,286.7024,1931.0
2021-10-14 10:30:00,306.36,306.44,305.54,305.54,3950.0,286.796,286.8709,286.0284,286.0284,3950.0
2021-10-14 10:35:00,305.6,306.21,305.59,306.21,1083.0,286.0846,286.6556,286.0752,286.6556,1083.0
2021-10-14 10:40:00,306.31,306.93,306.27,306.27,2603.0,286.7492,287.3296,286.7118,286.7118,2603.0
2021-10-14 10:45:00,306.46,307.06,306.1,306.98,2684.0,286.8897,287.4513,286.5526,287.3764,2684.0
2021-10-14 10:50:00,307.0,307.38,306.88,307.38,3274.0,287.3952,287.7509,287.2828,287.7509,3274.0
2021-10-14 10:55:00,307.39,307.54,307.0,307.54,2732.0,287.7603,287.9007,287.3952,287.9007,2732.0
2021-10-14 11:00:00,307.31,307.31,306.74,307.1,2000.0,287.6854,287.6854,287.1518,287.4888,2000.0
2021-10-14 11:05:00,307.21,307.36,306.97,306.97,1153.0,287.5918,287.7322,287.3671,287.3671,1153.0
2021-10-14 11:10:00,307.15,307.15,306.91,307.01,2100.0,287.5356,287.5356,287.3109,287.4045,2100.0
2021-10-14 11:15:00,307.06,307.3,307.06,307.26,663.0,287.4513,287.676,287.4513,287.6386,663.0
2021-10-14 11:20:00,307.25,307.62,307.25,307.3,1701.0,287.6292,287.9756,287.6292,287.676,1701.0
2021-10-14 11:25:00,307.36,307.39,307.04,307.05,2061.0,287.7322,287.7603,287.4326,287.442,2061.0
2021-10-14 11:30:00,306.91,307.18,306.89,307.18,822.0,287.3109,287.5637,287.2922,287.5637,822.0
2021-10-14 11:35:00,307.25,307.87,307.14,307.87,1979.0,287.6292,288.2096,287.5262,288.2096,1979.0
2021-10-14 11:40:00,307.88,307.91,307.66,307.9,500.0,288.219,288.2471,288.013,288.2377,500.0
2021-10-14 11:45:00,307.91,308.33,307.86,308.33,2700.0,288.2471,288.6402,288.2002,288.6402,2700.0
2021-10-14 11:50:00,308.35,308.46,308.19,308.27,991.0,288.659,288.7619,288.5092,288.5841,991.0
2021-10-14 11:55:00,308.24,308.5,308.03,308.5,1828.0,288.556,288.7994,288.3594,288.7994,1828.0
2021-10-14 12:00:00,308.44,308.72,308.44,308.64,2170.0,288.7432,289.0053,288.7432,288.9304,2170.0
2021-10-14 12:05:00,308.69,308.69,308.37,308.37,701.0,288.9772,288.9772,288.6777,288.6777,701.0
2021-10-14 12:10:00,308.32,308.33,308.11,308.32,2270.0,288.6309,288.6402,288.4343,288.6309,2270.0
2021-10-14 12:15:00,308.54,308.59,308.51,308.59,752.0,288.8368,288.8836,288.8087,288.8836,752.0
2021-10-14 12:20:00,308.49,308.56,308.26,308.44,4311.0,288.79,288.8555,288.5747,288.7432,4311.0
2021-10-14 12:25:00,308.35,308.96,308.34,308.84,4593.0,288.659,289.23,288.6496,289.1177,4593.0
2021-10-14 12:30:00,308.73,308.78,308.34,308.52,3315.0,289.0147,289.0615,288.6496,288.8181,3315.0
2021-10-14 12:35:00,308.61,308.61,308.57,308.58,300.0,288.9024,288.9024,288.8649,288.8743,300.0
2021-10-14 12:40:00,308.57,308.82,308.57,308.82,300.0,288.8649,289.0989,288.8649,289.0989,300.0
2021-10-14 12:45:00,308.79,308.79,308.53,308.76,2215.0,289.0709,289.0709,288.8275,289.0428,2215.0
2021-10-14 12:50:00,308.54,308.54,308.01,308.37,1860.0,288.8368,288.8368,288.3407,288.6777,1860.0
2021-10-14 12:55:00,308.47,308.64,308.39,308.64,1060.0,288.7713,288.9304,288.6964,288.9304,1060.0
2021-10-14 13:00:00,308.67,308.78,308.51,308.51,2291.0,288.9585,289.0615,288.8087,288.8087,2291.0
2021-10-14 13:05:00,308.22,308.22,307.8,307.8,1798.0,288.5373,288.5373,288.1441,288.1441,1798.0
2021-10-14 13:10:00,307.93,307.94,307.78,307.85,922.0,288.2658,288.2751,288.1254,288.1909,922.0
2021-10-14 13:15:00,307.86,308.0,307.5,307.67,1092.0,288.2002,288.3313,287.8632,288.0224,1092.0
2021-10-14 13:20:00,307.57,307.76,307.51,307.7,2528.0,287.9288,288.1066,287.8726,288.0505,2528.0
2021-10-14 13:25:00,307.69,307.69,307.09,307.1,1504.0,288.0411,288.0411,287.4794,287.4888,1504.0
2021-10-14 13:30:00,307.21,307.88,307.21,307.88,788.0,287.5918,288.219,287.5918,288.219,788.0
2021-10-14 13:35:00,307.87,307.98,307.83,307.87,1146.0,288.2096,288.3126,288.1722,288.2096,1146.0
2021-10-14 13:40:00,308.0,308.27,307.93,308.25,1805.0,288.3313,288.5841,288.2658,288.5653,1805.0
2021-10-14 13:45:00,308.45,308.45,308.44,308.45,300.0,288.7526,288.7526,288.7432,288.7526,300.0
2021-10-14 13:50:00,308.65,308.65,308.24,308.4,2348.0,288.9398,288.9398,288.556,288.7058,2348.0
2021-10-14 13:55:00,308.52,308.55,307.44,307.69,9204.0,288.8181,288.8462,287.8071,288.0411,9204.0
2021-10-14 14:00:00,307.57,307.81,307.53,307.77,2233.0,287.9288,288.1534,287.8913,288.116,2233.0
2021-10-14 14:05:00,307.68,307.68,307.42,307.55,1003.0,288.0317,288.0317,287.7883,287.91,1003.0
2021-10-14 14:10:00,307.78,307.88,307.78,307.88,507.0,288.1254,288.219,288.1254,288.219,507.0
2021-10-14 14:15:00,307.83,307.93,307.71,307.74,4129.0,288.1722,288.2658,288.0598,288.0879,4129.0
2021-10-14 14:20:00,307.85,308.09,307.68,308.09,1501.0,288.1909,288.4156,288.0317,288.4156,1501.0
2021-10-14 14:25:00,308.15,308.63,308.1,308.63,2302.0,288.4717,288.9211,288.4249,288.9211,2302.0
2021-10-14 14:30:00,308.62,308.62,308.49,308.61,1337.0,288.9117,288.9117,288.79,288.9024,1337.0
2021-10-14 14:35:00,308.53,308.54,308.13,308.31,2442.0,288.8275,288.8368,288.453,288.6215,2442.0
2021-10-14 14:40:00,308.46,308.8,308.44,308.6,6438.0,288.7619,289.0802,288.7432,288.893,6438.0
2021-10-14 14:45:00,308.71,308.88,308.65,308.81,5802.0,288.996,289.1551,288.9398,289.0896,5802.0
2021-10-14 14:50:00,308.85,309.07,308.85,308.94,1670.0,289.127,289.333,289.127,289.2113,1670.0
2021-10-14 14:55:00,308.85,309.22,308.85,309.12,1380.0,289.127,289.4734,289.127,289.3798,1380.0
2021-10-14 15:00:00,309.0,309.21,308.87,309.21,1761.0,289.2674,289.464,289.1458,289.464,1761.0
2021-10-14 15:05:00,309.27,309.49,309.27,309.36,2054.0,289.5202,289.7262,289.5202,289.6045,2054.0
2021-10-14 15:10:00,309.29,309.49,309.15,309.48,1969.0,289.5389,289.7262,289.4079,289.7168,1969.0
2021-10-14 15:15:00,309.62,309.62,309.11,309.25,3382.0,289.8479,289.8479,289.3704,289.5015,3382.0
2021-10-14 15:20:00,309.29,309.44,308.97,308.97,2306.0,289.5389,289.6794,289.2394,289.2394,2306.0
2021-10-14 15:25:00,309.1,309.48,309.05,309.36,2117.0,289.3611,289.7168,289.3143,289.6045,2117.0
2021-10-14 15:30:00,309.31,309.44,309.2,309.22,2798.0,289.5577,289.6794,289.4547,289.4734,2798.0
2021-10-14 15:35:00,309.31,309.41,309.06,309.32,1985.0,289.5577,289.6513,289.3236,289.567,1985.0
2021-10-14 15:40:00,309.31,309.32,309.07,309.32,4374.0,289.5577,289.567,289.333,289.567,4374.0
2021-10-14 15:45:00,309.31,309.74,309.25,309.74,2932.0,289.5577,289.9602,289.5015,289.9602,2932.0
2021-10-14 15:50:00,309.82,310.21,309.67,310.05,10910.0,290.0351,290.4002,289.8947,290.2504,10910.0
2021-10-14 15:55:00,309.99,310.32,309.88,310.21,32970.0,290.1942,290.5032,290.0913,290.4002,32970.0
2021-10-15 09:30:00,312.42,312.42,311.34,311.34,21004.0,292.4691,292.4691,291.458,291.458,21004.0
2021-10-15 09:35:00,311.95,312.14,311.68,311.82,1558.0,292.0291,292.2069,291.7763,291.9074,1558.0
2021-10-15 09:40:00,311.24,311.32,310.53,310.64,1000.0,291.3644,291.4393,290.6997,290.8027,1000.0
2021-10-15 09:45:00,310.56,311.41,310.28,311.41,9473.0,290.7278,291.5235,290.4657,291.5235,9473.0
2021-10-15 09:50:00,311.59,312.97,311.57,312.68,1400.0,291.6921,292.9839,291.6733,292.7124,1400.0
2021-10-15 09:55:00,312.63,312.8,311.7,312.43,1957.0,292.6656,292.8248,291.795,292.4784,1957.0
2021-10-15 10:00:00,312.46,313.13,312.46,313.13,1300.0,292.5065,293.1337,292.5065,293.1337,1300.0
2021-10-15 10:05:00,313.48,314.15,313.44,313.76,3313.0,293.4614,294.0886,293.4239,293.7235,3313.0
2021-10-15 10:10:00,313.89,314.36,313.89,314.26,2039.0,293.8452,294.2852,293.8452,294.1915,2039.0
2021-10-15 10:15:00,314.1,314.1,313.63,313.69,1136.0,294.0418,294.0418,293.6018,293.6579,1136.0
2021-10-15 10:20:00,314.29,314.29,314.15,314.16,700.0,294.2196,294.2196,294.0886,294.0979,700.0
2021-10-15 10:25:00,313.21,313.71,313.03,313.03,1235.0,293.2086,293.6767,293.0401,293.0401,1235.0
2021-10-15 10:30:00,312.95,313.53,312.89,313.45,2120.0,292.9652,293.5082,292.909,293.4333,2120.0
2021-10-15 10:35:00,313.39,314.14,313.39,314.14,2695.0,293.3771,294.0792,293.3771,294.0792,2695.0
2021-10-15 10:40:00,314.07,314.12,313.84,313.84,997.0,294.0137,294.0605,293.7984,293.7984,997.0
2021-10-15 10:45:00,313.99,314.83,313.88,314.82,825.0,293.9388,294.7251,293.8358,294.7158,825.0
2021-10-15 10:50:00,314.98,315.0,314.4,314.4,1479.0,294.8656,294.8843,294.3226,294.3226,1479.0
2021-10-15 10:55:00,314.53,314.69,314.53,314.53,1169.0,294.4443,294.5941,294.4443,294.4443,1169.0
2021-10-15 11:00:00,314.27,314.69,314.27,314.5,2004.0,294.2009,294.5941,294.2009,294.4162,2004.0
2021-10-15 11:05:00,314.42,314.75,314.42,314.62,2222.0,294.3413,294.6503,294.3413,294.5286,2222.0
2021-10-15 11:10:00,314.51,315.0,314.51,315.0,1026.0,294.4256,294.8843,294.4256,294.8843,1026.0
2021-10-15 11:15:00,315.04,315.2,314.92,315.11,1700.0,294.9217,295.0715,294.8094,294.9873,1700.0
2021-10-15 11:20:00,314.88,315.1,314.73,314.98,1700.0,294.772,294.9779,294.6315,294.8656,1700.0
2021-10-15 11:25:00,315.15,315.15,314.83,314.86,2706.0,295.0247,295.0247,294.7251,294.7532,2706.0
2021-10-15 11:30:00,314.98,315.28,314.97,315.28,413.0,294.8656,295.1464,294.8562,295.1464,413.0
2021-10-15 11:35:00,315.21,315.42,315.18,315.18,2554.0,295.0809,295.2775,295.0528,295.0528,2554.0
2021-10-15 11:40:00,315.05,315.05,314.62,314.74,1643.0,294.9311,294.9311,294.5286,294.6409,1643.0
2021-10-15 11:45:00,314.94,315.01,314.94,315.01,300.0,294.8281,294.8937,294.8281,294.8937,300.0
2021-10-15 11:50:00,314.89,314.89,314.66,314.88,1726.0,294.7813,294.7813,294.566,294.772,1726.0
2021-10-15 11:55:00,314.92,315.32,314.73,315.08,9213.0,294.8094,295.1839,294.6315,294.9592,9213.0
2021-10-15 12:00:00,315.11,315.11,314.72,314.76,2422.0,294.9873,294.9873,294.6222,294.6596,2422.0
2021-10-15 12:05:00,314.78,314.95,314.59,314.81,1822.0,294.6783,294.8375,294.5005,294.7064,1822.0
2021-10-15 12:10:00,314.82,314.87,314.46,314.61,3808.0,294.7158,294.7626,294.3788,294.5192,3808.0
2021-10-15 12:15:00,314.47,314.54,314.35,314.39,2155.0,294.3881,294.4537,294.2758,294.3132,2155.0
2021-10-15 12:20:00,314.11,314.23,314.11,314.23,400.0,294.0511,294.1635,294.0511,294.1635,400.0
2021-10-15 12:25:00,314.19,314.32,314.11,314.32,601.0,294.126,294.2477,294.0511,294.2477,601.0
2021-10-15 12:30:00,314.4,314.45,314.39,314.4,877.0,294.3226,294.3694,294.3132,294.3226,877.0
2021-10-15 12:35:00,314.19,314.43,314.19,314.43,1100.0,294.126,294.3507,294.126,294.3507,1100.0
2021-10-15 12:40:00,314.36,314.48,314.35,314.48,550.0,294.2852,294.3975,294.2758,294.3975,550.0
2021-10-15 12:45:00,314.44,314.48,314.1,314.1,824.0,294.3601,294.3975,294.0418,294.0418,824.0
2021-10-15 12:50:00,314.17,314.51,314.16,314.5,2210.0,294.1073,294.4256,294.0979,294.4162,2210.0
2021-10-15 12:55:00,314.45,314.45,314.11,314.2,2003.0,294.3694,294.3694,294.0511,294.1354,2003.0
2021-10-15 13:00:00,314.26,314.44,314.26,314.44,818.0,294.1915,294.3601,294.1915,294.3601,818.0
2021-10-15 13:05:00,314.48,314.73,314.48,314.59,2004.0,294.3975,294.6315,294.3975,294.5005,2004.0
2021-10-15 13:10:00,314.52,314.53,314.51,314.53,1515.0,294.4349,294.4443,294.4256,294.4443,1515.0
2021-10-15 13:15:00,314.53,314.53,314.2,314.21,401.0,294.4443,294.4443,294.1354,294.1447,401.0
2021-10-15 13:20:00,314.16,314.39,314.16,314.39,1156.0,294.0979,294.3132,294.0979,294.3132,1156.0
2021-10-15 13:25:00,314.41,314.48,314.21,314.25,2329.0,294.332,294.3975,294.1447,294.1822,2329.0
2021-10-15 13:30:00,314.18,314.19,314.02,314.06,1405.0,294.1167,294.126,293.9669,294.0043,1405.0
2021-10-15 13:35:00,313.99,314.17,313.98,314.17,847.0,293.9388,294.1073,293.9294,294.1073,847.0
2021-10-15 13:40:00,313.97,314.03,313.86,314.03,683.0,293.9201,293.9762,293.8171,293.9762,683.0
2021-10-15 13:45:00,313.99,314.14,313.92,314.05,1241.0,293.9388,294.0792,293.8733,293.995,1241.0
2021-10-15 13:50:00,314.3,314.34,314.27,314.28,402.0,294.229,294.2664,294.2009,294.2103,402.0
2021-10-15 13:55:00,314.41,314.44,314.26,314.26,4633.0,294.332,294.3601,294.1915,294.1915,4633.0
2021-10-15 14:00:00,314.32,314.83,314.3,314.83,2522.0,294.2477,294.7251,294.229,294.7251,2522.0
2021-10-15 14:05:00,314.81,315.0,314.68,314.99,801.0,294.7064,294.8843,294.5847,294.8749,801.0
2021-10-15 14:10:00,315.21,315.21,315.09,315.09,600.0,295.0809,295.0809,294.9685,294.9685,600.0
2021-10-15 14:15:00,315.36,315.36,315.21,315.27,600.0,295.2213,295.2213,295.0809,295.1371,600.0
2021-10-15 14:20:00,315.37,315.74,315.37,315.72,1200.0,295.2307,295.577,295.2307,295.5583,1200.0
2021-10-15 14:25:00,315.79,315.93,315.7,315.84,1066.0,295.6238,295.7549,295.5396,295.6707,1066.0
2021-10-15 14:30:00,315.86,315.86,315.67,315.8,1905.0,295.6894,295.6894,295.5115,295.6332,1905.0
2021-10-15 14:35:00,315.82,316.08,315.82,316.06,1191.0,295.6519,295.8953,295.6519,295.8766,1191.0
2021-10-15 14:40:00,315.94,315.94,315.89,315.9,400.0,295.7643,295.7643,295.7175,295.7268,400.0
2021-10-15 14:45:00,315.82,316.02,315.69,315.77,1639.0,295.6519,295.8392,295.5302,295.6051,1639.0
2021-10-15 14:50:00,316.0,316.13,315.98,315.98,1075.0,295.8204,295.9421,295.8017,295.8017,1075.0
2021-10-15 14:55:00,316.11,316.3,316.1,316.11,1910.0,295.9234,296.1013,295.914,295.9234,1910.0
2021-10-15 15:00:00,316.01,316.07,315.18,315.22,4300.0,295.8298,295.886,295.0528,295.0902,4300.0
2021-10-15 15:05:00,315.22,315.26,314.86,314.86,710.0,295.0902,295.1277,294.7532,294.7532,710.0
2021-10-15 15:10:00,314.77,314.93,314.76,314.88,1200.0,294.669,294.8188,294.6596,294.772,1200.0
2021-10-15 15:15:00,314.81,315.04,314.67,314.75,2125.0,294.7064,294.9217,294.5754,294.6503,2125.0
2021-10-15 15:20:00,314.71,314.71,314.29,314.29,1508.0,294.6128,294.6128,294.2196,294.2196,1508.0
2021-10-15 15:25:00,314.35,314.64,314.34,314.64,654.0,294.2758,294.5473,294.2664,294.5473,654.0
2021-10-15 15:30:00,314.62,314.66,314.25,314.36,4030.0,294.5286,294.566,294.1822,294.2852,4030.0
2021-10-15 15:35:00,314.36,314.42,314.12,314.29,2250.0,294.2852,294.3413,294.0605,294.2196,2250.0
2021-10-15 15:40:00,314.46,314.61,314.27,314.27,3576.0,294.3788,294.5192,294.2009,294.2009,3576.0
2021-10-15 15:45:00,314.29,314.42,313.99,313.99,1733.0,294.2196,294.3413,293.9388,293.9388,1733.0
2021-10-15 15:50:00,314.18,314.18,313.69,313.89,6406.0,294.1167,294.1167,293.6579,293.8452,6406.0
2021-10-15 15:55:00,313.88,314.32,313.82,314.19,15817.0,293.8358,294.2477,293.7796,294.126,15817.0
2021-10-18 09:30:00,311.93,311.93,310.99,310.99,5312.0,292.0103,292.0103,291.1304,291.1304,5312.0
2021-10-18 09:35:00,310.67,312.53,310.67,312.53,2062.0,290.8308,292.572,290.8308,292.572,2062.0
2021-10-18 09:40:00,313.02,314.14,313.01,314.14,3047.0,293.0307,294.0792,293.0214,294.0792,3047.0
2021-10-18 09:45:00,314.5,315.0,313.9,313.91,3213.0,294.4162,294.8843,293.8545,293.8639,3213.0
2021-10-18 09:50:00,314.07,314.5,313.89,314.06,5094.0,294.0137,294.4162,293.8452,294.0043,5094.0
2021-10-18 09:55:00,314.02,314.37,313.63,313.72,1300.0,293.9669,294.2945,293.6018,293.686,1300.0
2021-10-18 10:00:00,313.9,313.9,313.21,313.21,1788.0,293.8545,293.8545,293.2086,293.2086,1788.0
2021-10-18 10:05:00,313.47,313.8,313.46,313.8,1361.0,293.452,293.7609,293.4426,293.7609,1361.0
2021-10-18 10:10:00,313.63,313.74,313.06,313.06,1112.0,293.6018,293.7048,293.0682,293.0682,1112.0
2021-10-18 10:15:00,312.74,312.74,312.36,312.6,700.0,292.7686,292.7686,292.4129,292.6376,700.0
2021-10-18 10:20:00,313.07,313.66,313.07,313.66,700.0,293.0775,293.6299,293.0775,293.6299,700.0
2021-10-18 10:25:00,313.91,313.97,313.55,313.58,2548.0,293.8639,293.9201,293.5269,293.555,2548.0
2021-10-18 10:30:00,313.43,313.43,313.02,313.22,1177.0,293.4146,293.4146,293.0307,293.218,1177.0
2021-10-18 10:35:00,313.26,314.19,313.25,314.19,1977.0,293.2554,294.126,293.246,294.126,1977.0
2021-10-18 10:40:00,314.03,314.04,313.71,313.71,1114.0,293.9762,293.9856,293.6767,293.6767,1114.0
2021-10-18 10:45:00,313.65,313.81,313.65,313.73,1199.0,293.6205,293.7703,293.6205,293.6954,1199.0
2021-10-18 10:50:00,313.65,313.7,313.65,313.69,200.0,293.6205,293.6673,293.6205,293.6579,200.0
2021-10-18 10:55:00,313.56,313.74,313.54,313.69,900.0,293.5363,293.7048,293.5175,293.6579,900.0
2021-10-18 11:00:00,313.76,314.21,313.41,314.21,1314.0,293.7235,294.1447,293.3958,294.1447,1314.0
2021-10-18 11:05:00,314.03,314.67,314.02,314.41,1418.0,293.9762,294.5754,293.9669,294.332,1418.0
2021-10-18 11:10:00,314.53,314.74,314.38,314.59,1113.0,294.4443,294.6409,294.3039,294.5005,1113.0
2021-10-18 11:15:00,314.64,314.79,314.64,314.64,1349.0,294.5473,294.6877,294.5473,294.5473,1349.0
2021-10-18 11:20:00,315.0,315.0,314.83,314.83,315.0,294.8843,294.8843,294.7251,294.7251,315.0
2021-10-18 11:25:00,314.75,314.75,314.34,314.55,1130.0,294.6503,294.6503,294.2664,294.463,1130.0
2021-10-18 11:30:00,314.64,314.74,314.58,314.69,1069.0,294.5473,294.6409,294.4911,294.5941,1069.0
2021-10-18 11:35:00,314.84,314.84,314.31,314.61,4900.0,294.7345,294.7345,294.2384,294.5192,4900.0
2021-10-18 11:40:00,314.74,315.0,314.74,314.9,1257.0,294.6409,294.8843,294.6409,294.7907,1257.0
2021-10-18 11:45:00,315.11,315.11,315.11,315.11,100.0,294.9873,294.9873,294.9873,294.9873,100.0
2021-10-18 11:50:00,315.18,315.23,315.18,315.23,500.0,295.0528,295.0996,295.0528,295.0996,500.0
2021-10-18 11:55:00,315.3,315.5,315.3,315.5,600.0,295.1651,295.3524,295.1651,295.3524,600.0
2021-10-18 12:00:00,315.37,315.4,315.04,315.04,3384.0,295.2307,295.2587,294.9217,294.9217,3384.0
2021-10-18 12:05:00,315.0,315.0,314.62,314.75,1500.0,294.8843,294.8843,294.5286,294.6503,1500.0
2021-10-18 12:10:00,314.88,314.88,314.57,314.57,796.0,294.772,294.772,294.4818,294.4818,796.0
2021-10-18 12:15:00,314.53,314.62,314.3,314.3,2040.0,294.4443,294.5286,294.229,294.229,2040.0
2021-10-18 12:20:00,314.32,314.33,313.98,313.98,1223.0,294.2477,294.2571,293.9294,293.9294,1223.0
2021-10-18 12:25:00,314.02,314.02,313.98,314.0,800.0,293.9669,293.9669,293.9294,293.9482,800.0
2021-10-18 12:30:00,313.94,314.05,313.94,314.05,700.0,293.892,293.995,293.892,293.995,700.0
2021-10-18 12:35:00,314.05,314.06,313.79,313.83,3841.0,293.995,294.0043,293.7516,293.789,3841.0
2021-10-18 12:40:00,313.87,313.91,313.83,313.83,1000.0,293.8265,293.8639,293.789,293.789,1000.0
2021-10-18 12:45:00,313.72,313.78,313.7,313.78,500.0,293.686,293.7422,293.6673,293.7422,500.0
2021-10-18 12:50:00,313.65,313.65,313.48,313.49,817.0,293.6205,293.6205,293.4614,293.4707,817.0
2021-10-18 12:55:00,313.4,313.69,313.39,313.69,1117.0,293.3865,293.6579,293.3771,293.6579,1117.0
2021-10-18 13:00:00,313.61,313.88,313.61,313.88,700.0,293.5831,293.8358,293.5831,293.8358,700.0
2021-10-18 13:05:00,313.95,314.07,313.95,314.07,1401.0,293.9013,294.0137,293.9013,294.0137,1401.0
2021-10-18 13:10:00,314.04,314.04,314.04,314.04,100.0,293.9856,293.9856,293.9856,293.9856,100.0
2021-10-18 13:15:00,314.12,314.12,313.99,314.12,555.0,294.0605,294.0605,293.9388,294.0605,555.0
2021-10-18 13:20:00,314.28,314.28,314.22,314.22,775.0,294.2103,294.2103,294.1541,294.1541,775.0
2021-10-18 13:25:00,314.22,314.22,314.22,314.22,0.0,294.1541,294.1541,294.1541,294.1541,0.0
2021-10-18 13:30:00,314.47,314.47,314.26,314.26,495.0,294.3881,294.3881,294.1915,294.1915,495.0
2021-10-18 13:35:00,314.37,314.6,314.37,314.6,500.0,294.2945,294.5098,294.2945,294.5098,500.0
2021-10-18 13:40:00,314.52,314.52,314.38,314.51,842.0,294.4349,294.4349,294.3039,294.4256,842.0
2021-10-18 13:45:00,314.65,314.65,314.65,314.65,100.0,294.5566,294.5566,294.5566,294.5566,100.0
2021-10-18 13:50:00,314.81,314.81,314.66,314.79,400.0,294.7064,294.7064,294.566,294.6877,400.0
2021-10-18 13:55:00,314.78,314.83,314.68,314.83,600.0,294.6783,294.7251,294.5847,294.7251,600.0
2021-10-18 14:00:00,314.65,314.88,314.63,314.88,1873.0,294.5566,294.772,294.5379,294.772,1873.0
2021-10-18 14:05:00,314.98,315.12,314.98,315.12,610.0,294.8656,294.9966,294.8656,294.9966,610.0
2021-10-18 14:10:00,315.21,315.29,315.21,315.29,569.0,295.0809,295.1558,295.0809,295.1558,569.0
2021-10-18 14:15:00,315.19,315.3,315.19,315.22,600.0,295.0622,295.1651,295.0622,295.0902,600.0
2021-10-18 14:20:00,315.29,315.29,315.29,315.29,100.0,295.1558,295.1558,295.1558,295.1558,100.0
2021-10-18 14:25:00,315.51,315.58,315.34,315.58,1400.0,295.3617,295.4273,295.2026,295.4273,1400.0
2021-10-18 14:30:00,315.45,315.48,315.28,315.31,1825.0,295.3056,295.3336,295.1464,295.1745,1825.0
2021-10-18 14:35:00,315.29,315.29,314.97,314.97,971.0,295.1558,295.1558,294.8562,294.8562,971.0
2021-10-18 14:40:00,314.97,315.14,314.97,315.13,500.0,294.8562,295.0154,294.8562,295.006,500.0
2021-10-18 14:45:00,315.04,315.05,314.94,315.05,500.0,294.9217,294.9311,294.8281,294.9311,500.0
2021-10-18 14:50:00,315.17,315.2,315.17,315.2,300.0,295.0434,295.0715,295.0434,295.0715,300.0
2021-10-18 14:55:00,315.19,315.31,315.17,315.17,1319.0,295.0622,295.1745,295.0434,295.0434,1319.0
2021-10-18 15:00:00,314.89,314.97,314.7,314.7,1115.0,294.7813,294.8562,294.6035,294.6035,1115.0
2021-10-18 15:05:00,314.68,314.7,314.57,314.67,1502.0,294.5847,294.6035,294.4818,294.5754,1502.0
2021-10-18 15:10:00,314.7,314.95,314.7,314.95,1948.0,294.6035,294.8375,294.6035,294.8375,1948.0
2021-10-18 15:15:00,314.95,315.08,314.91,315.06,1020.0,294.8375,294.9592,294.8,294.9405,1020.0
2021-10-18 15:20:00,315.11,315.32,315.1,315.32,1253.0,294.9873,295.1839,294.9779,295.1839,1253.0
2021-10-18 15:25:00,315.23,315.23,314.76,314.76,1135.0,295.0996,295.0996,294.6596,294.6596,1135.0
2021-10-18 15:30:00,314.82,315.05,314.74,314.75,1619.0,294.7158,294.9311,294.6409,294.6503,1619.0
2021-10-18 15:35:00,314.71,314.71,314.35,314.35,1658.0,294.6128,294.6128,294.2758,294.2758,1658.0
2021-10-18 15:40:00,314.4,314.56,314.4,314.5,2118.0,294.3226,294.4724,294.3226,294.4162,2118.0
2021-10-18 15:45:00,314.47,314.95,314.47,314.71,4118.0,294.3881,294.8375,294.3881,294.6128,4118.0
2021-10-18 15:50:00,315.11,315.26,314.85,315.26,11327.0,294.9873,295.1277,294.7439,295.1277,11327.0
2021-10-18 15:55:00,315.27,315.34,314.85,315.09,16201.0,295.1371,295.2026,294.7439,294.9685,16201.0
2021-10-19 09:30:00,317.65,318.18,316.56,316.56,4962.0,297.3651,297.8612,296.3447,296.3447,4962.0
2021-10-19 09:35:00,316.11,316.11,315.88,316.03,1200.0,295.9234,295.9234,295.7081,295.8485,1200.0
2021-10-19 09:40:00,315.69,315.7,315.17,315.17,300.0,295.5302,295.5396,295.0434,295.0434,300.0
2021-10-19 09:45:00,314.6,315.04,314.52,314.84,2307.0,294.5098,294.9217,294.4349,294.7345,2307.0
2021-10-19 09:50:00,314.94,315.46,314.58,315.45,562.0,294.8281,295.3149,294.4911,295.3056,562.0
2021-10-19 09:55:00,314.63,315.21,314.63,315.21,300.0,294.5379,295.0809,294.5379,295.0809,300.0
2021-10-19 10:00:00,315.23,315.37,315.13,315.37,601.0,295.0996,295.2307,295.006,295.2307,601.0
2021-10-19 10:05:00,315.37,315.37,315.12,315.22,900.0,295.2307,295.2307,294.9966,295.0902,900.0
2021-10-19 10:10:00,315.0,315.66,315.0,315.66,900.0,294.8843,295.5021,294.8843,295.5021,900.0
2021-10-19 10:15:00,315.97,316.31,315.97,316.29,1683.0,295.7923,296.1106,295.7923,296.0919,1683.0
2021-10-19 10:20:00,315.91,316.08,315.69,315.81,2003.0,295.7362,295.8953,295.5302,295.6426,2003.0
2021-10-19 10:25:00,315.88,315.99,315.63,315.93,2382.0,295.7081,295.8111,295.4741,295.7549,2382.0
2021-10-19 10:30:00,315.97,316.12,315.59,315.61,901.0,295.7923,295.9328,295.4366,295.4553,901.0
2021-10-19 10:35:00,315.56,315.58,315.01,315.01,1743.0,295.4085,295.4273,294.8937,294.8937,1743.0
2021-10-19 10:40:00,315.22,315.63,315.18,315.63,1283.0,295.0902,295.4741,295.0528,295.4741,1283.0
2021-10-19 10:45:00,315.31,315.64,315.31,315.64,944.0,295.1745,295.4834,295.1745,295.4834,944.0
2021-10-19 10:50:00,315.69,316.35,315.69,316.35,1785.0,295.5302,296.1481,295.5302,296.1481,1785.0
2021-10-19 10:55:00,316.28,316.39,315.97,315.97,2047.0,296.0826,296.1855,295.7923,295.7923,2047.0
2021-10-19 11:00:00,315.39,315.96,315.35,315.96,1599.0,295.2494,295.783,295.2119,295.783,1599.0
2021-10-19 11:05:00,315.96,316.26,315.96,316.01,700.0,295.783,296.0638,295.783,295.8298,700.0
2021-10-19 11:10:00,316.11,316.32,316.11,316.31,600.0,295.9234,296.12,295.9234,296.1106,600.0
2021-10-19 11:15:00,316.34,316.49,316.34,316.47,1201.0,296.1387,296.2791,296.1387,296.2604,1201.0
2021-10-19 11:20:00,316.48,316.56,316.37,316.38,1460.0,296.2698,296.3447,296.1668,296.1762,1460.0
2021-10-19 11:25:00,316.27,316.33,316.11,316.33,1102.0,296.0732,296.1294,295.9234,296.1294,1102.0
2021-10-19 11:30:00,316.4,316.4,315.93,315.93,720.0,296.1949,296.1949,295.7549,295.7549,720.0
2021-10-19 11:35:00,316.04,316.11,315.63,316.04,1000.0,295.8579,295.9234,295.4741,295.8579,1000.0
2021-10-19 11:40:00,316.07,316.27,316.07,316.27,600.0,295.886,296.0732,295.886,296.0732,600.0
2021-10-19 11:45:00,316.44,316.72,316.38,316.72,3386.0,296.2323,296.4945,296.1762,296.4945,3386.0
2021-10-19 11:50:00,316.98,317.24,316.98,317.24,1050.0,296.7379,296.9812,296.7379,296.9812,1050.0
2021-10-19 11:55:00,317.18,317.35,317.17,317.25,1201.0,296.9251,297.0842,296.9157,296.9906,1201.0
2021-10-19 12:00:00,317.12,317.22,317.1,317.16,600.0,296.8689,296.9625,296.8502,296.9064,600.0
2021-10-19 12:05:00,317.14,317.18,317.09,317.09,500.0,296.8876,296.9251,296.8408,296.8408,500.0
2021-10-19 12:10:00,317.26,317.29,317.26,317.29,203.0,297.0,297.0281,297.0,297.0281,203.0
2021-10-19 12:15:00,317.45,317.45,317.03,317.24,1520.0,297.1778,297.1778,296.7847,296.9812,1520.0
2021-10-19 12:20:00,317.25,317.26,317.24,317.24,500.0,296.9906,297.0,296.9812,296.9812,500.0
2021-10-19 12:25:00,317.19,317.19,316.91,316.98,1283.0,296.9344,296.9344,296.6723,296.7379,1283.0
2021-10-19 12:30:00,316.82,316.87,316.68,316.69,600.0,296.5881,296.6349,296.457,296.4664,600.0
2021-10-19 12:35:00,316.8,317.02,316.68,316.92,2201.0,296.5693,296.7753,296.457,296.6817,2201.0
2021-10-19 12:40:00,316.98,316.98,316.76,316.84,3800.0,296.7379,296.7379,296.5319,296.6068,3800.0
2021-10-19 12:45:00,316.85,316.85,316.61,316.61,1100.0,296.6162,296.6162,296.3915,296.3915,1100.0
2021-10-19 12:50:00,316.41,316.55,316.24,316.55,2002.0,296.2043,296.3353,296.0451,296.3353,2002.0
2021-10-19 12:55:00,316.59,316.71,316.53,316.53,1306.0,296.3728,296.4851,296.3166,296.3166,1306.0
2021-10-19 13:00:00,316.53,316.68,316.49,316.56,1142.0,296.3166,296.457,296.2791,296.3447,1142.0
2021-10-19 13:05:00,316.65,316.93,316.64,316.65,4022.0,296.4289,296.691,296.4196,296.4289,4022.0
2021-10-19 13:10:00,316.55,316.61,316.42,316.43,425.0,296.3353,296.3915,296.2136,296.223,425.0
2021-10-19 13:15:00,316.4,316.4,316.17,316.22,2196.0,296.1949,296.1949,295.9796,296.0264,2196.0
2021-10-19 13:20:00,316.25,316.26,316.16,316.19,489.0,296.0545,296.0638,295.9702,295.9983,489.0
2021-10-19 13:25:00,316.11,316.11,315.92,315.98,600.0,295.9234,295.9234,295.7455,295.8017,600.0
2021-10-19 13:30:00,315.98,315.98,315.74,315.96,5442.0,295.8017,295.8017,295.577,295.783,5442.0
2021-10-19 13:35:00,316.02,316.32,316.02,316.32,800.0,295.8392,296.12,295.8392,296.12,800.0
2021-10-19 13:40:00,316.26,316.26,316.02,316.02,737.0,296.0638,296.0638,295.8392,295.8392,737.0
2021-10-19 13:45:00,315.82,315.95,315.82,315.94,1775.0,295.6519,295.7736,295.6519,295.7643,1775.0
2021-10-19 13:50:00,315.6,315.67,315.31,315.66,2373.0,295.446,295.5115,295.1745,295.5021,2373.0
2021-10-19 13:55:00,315.59,315.64,315.52,315.52,869.0,295.4366,295.4834,295.3711,295.3711,869.0
2021-10-19 14:00:00,315.52,315.72,315.45,315.45,1108.0,295.3711,295.5583,295.3056,295.3056,1108.0
2021-10-19 14:05:00,315.39,315.56,315.34,315.34,1300.0,295.2494,295.4085,295.2026,295.2026,1300.0
2021-10-19 14:10:00,315.3,315.3,315.25,315.25,300.0,295.1651,295.1651,295.1183,295.1183,300.0
2021-10-19 14:15:00,315.15,315.15,314.97,314.98,1300.0,295.0247,295.0247,294.8562,294.8656,1300.0
2021-10-19 14:20:00,314.91,314.91,314.7,314.88,1877.0,294.8,294.8,294.6035,294.772,1877.0
2021-10-19 14:25:00,314.7,314.79,314.39,314.62,2200.0,294.6035,294.6877,294.3132,294.5286,2200.0
2021-10-19 14:30:00,314.37,314.37,314.2,314.26,1089.0,294.2945,294.2945,294.1354,294.1915,1089.0
2021-10-19 14:35:00,314.27,314.46,314.27,314.46,900.0,294.2009,294.3788,294.2009,294.3788,900.0
2021-10-19 14:40:00,314.46,314.73,314.41,314.73,1233.0,294.3788,294.6315,294.332,294.6315,1233.0
2021-10-19 14:45:00,314.85,314.85,314.73,314.78,823.0,294.7439,294.7439,294.6315,294.6783,823.0
2021-10-19 14:50:00,314.9,314.97,314.79,314.97,1528.0,294.7907,294.8562,294.6877,294.8562,1528.0
2021-10-19 14:55:00,314.9,315.09,314.9,315.09,917.0,294.7907,294.9685,294.7907,294.9685,917.0
2021-10-19 15:00:00,315.09,315.16,315.0,315.0,1600.0,294.9685,295.0341,294.8843,294.8843,1600.0
2021-10-19 15:05:00,315.0,315.54,314.99,315.54,800.0,294.8843,295.3898,294.8749,295.3898,800.0
2021-10-19 15:10:00,315.47,315.64,315.45,315.63,1101.0,295.3243,295.4834,295.3056,295.4741,1101.0
2021-10-19 15:15:00,315.56,315.75,315.52,315.71,1561.0,295.4085,295.5864,295.3711,295.549,1561.0
2021-10-19 15:20:00,315.95,316.14,315.87,315.87,2213.0,295.7736,295.9515,295.6987,295.6987,2213.0
2021-10-19 15:25:00,315.81,315.99,315.73,315.95,1724.0,295.6426,295.8111,295.5677,295.7736,1724.0
2021-10-19 15:30:00,315.91,315.91,315.21,315.22,1940.0,295.7362,295.7362,295.0809,295.0902,1940.0
2021-10-19 15:35:00,315.38,315.48,315.3,315.31,1101.0,295.24,295.3336,295.1651,295.1745,1101.0
2021-10-19 15:40:00,315.26,315.66,315.26,315.46,2774.0,295.1277,295.5021,295.1277,295.3149,2774.0
2021-10-19 15:45:00,315.55,315.83,315.55,315.79,4107.0,295.3992,295.6613,295.3992,295.6238,4107.0
2021-10-19 15:50:00,315.82,315.95,315.59,315.93,6954.0,295.6519,295.7736,295.4366,295.7549,6954.0
2021-10-19 15:55:00,315.92,316.16,315.82,316.15,25047.0,295.7455,295.9702,295.6519,295.9609,25047.0
2021-10-20 09:30:00,317.64,317.64,316.97,317.33,8886.0,297.3557,297.3557,296.7285,297.0655,8886.0
2021-10-20 09:35:00,316.97,317.23,316.97,317.2,300.0,296.7285,296.9719,296.7285,296.9438,300.0
2021-10-20 09:40:00,316.45,316.65,316.45,316.65,400.0,296.2417,296.4289,296.2417,296.4289,400.0
2021-10-20 09:45:00,316.66,316.96,316.13,316.76,3420.0,296.4383,296.7191,295.9421,296.5319,3420.0
2021-10-20 09:50:00,316.97,317.1,316.84,316.84,700.0,296.7285,296.8502,296.6068,296.6068,700.0
2021-10-20 09:55:00,316.65,316.75,316.1,316.25,1601.0,296.4289,296.5225,295.914,296.0545,1601.0
2021-10-20 10:00:00,316.42,316.98,316.41,316.87,2665.0,296.2136,296.7379,296.2043,296.6349,2665.0
2021-10-20 10:05:00,317.11,317.13,316.86,317.11,2365.0,296.8595,296.8783,296.6255,296.8595,2365.0
2021-10-20 10:10:00,317.75,318.0,317.75,317.87,1387.0,297.4587,297.6927,297.4587,297.571,1387.0
2021-10-20 10:15:00,318.1,318.23,317.98,318.2,1102.0,297.7863,297.908,297.674,297.8799,1102.0
2021-10-20 10:20:00,318.2,318.53,318.2,318.37,1200.0,297.8799,298.1889,297.8799,298.0391,1200.0
2021-10-20 10:25:00,318.56,318.94,318.56,318.68,628.0,298.217,298.5727,298.217,298.3293,628.0
2021-10-20 10:30:00,319.0,319.22,318.73,319.2,2098.0,298.6289,298.8348,298.3761,298.8161,2098.0
2021-10-20 10:35:00,319.18,319.24,318.56,318.56,1202.0,298.7974,298.8535,298.217,298.217,1202.0
2021-10-20 10:40:00,318.44,318.78,318.41,318.41,411.0,298.1046,298.4229,298.0765,298.0765,411.0
2021-10-20 10:45:00,318.37,318.43,317.95,317.95,1603.0,298.0391,298.0953,297.6459,297.6459,1603.0
2021-10-20 10:50:00,318.06,318.24,318.06,318.18,500.0,297.7489,297.9174,297.7489,297.8612,500.0
2021-10-20 10:55:00,318.15,318.18,317.97,318.08,1500.0,297.8331,297.8612,297.6646,297.7676,1500.0
2021-10-20 11:00:00,318.04,318.49,318.04,318.46,1720.0,297.7302,298.1514,297.7302,298.1233,1720.0
2021-10-20 11:05:00,318.34,318.65,318.34,318.62,1136.0,298.011,298.3012,298.011,298.2731,1136.0
2021-10-20 11:10:00,318.79,318.79,318.53,318.54,1000.0,298.4323,298.4323,298.1889,298.1982,1000.0
2021-10-20 11:15:00,318.39,318.46,318.35,318.46,700.0,298.0578,298.1233,298.0204,298.1233,700.0
2021-10-20 11:20:00,318.8,318.8,318.61,318.62,1131.0,298.4416,298.4416,298.2638,298.2731,1131.0
2021-10-20 11:25:00,318.66,318.97,318.62,318.88,1001.0,298.3106,298.6008,298.2731,298.5165,1001.0
2021-10-20 11:30:00,318.78,318.78,318.63,318.66,700.0,298.4229,298.4229,298.2825,298.3106,700.0
2021-10-20 11:35:00,319.0,319.08,319.0,319.07,700.0,298.6289,298.7037,298.6289,298.6944,700.0
2021-10-20 11:40:00,319.13,319.29,319.08,319.08,1950.0,298.7506,298.9003,298.7037,298.7037,1950.0
2021-10-20 11:45:00,319.24,319.36,319.22,319.36,706.0,298.8535,298.9659,298.8348,298.9659,706.0
2021-10-20 11:50:00,319.43,319.51,319.43,319.5,1202.0,299.0314,299.1063,299.0314,299.0969,1202.0
2021-10-20 11:55:00,319.58,319.58,319.4,319.4,400.0,299.1718,299.1718,299.0033,299.0033,400.0
2021-10-20 12:00:00,319.44,319.69,319.44,319.52,800.0,299.0408,299.2748,299.0408,299.1156,800.0
2021-10-20 12:05:00,319.52,319.53,319.3,319.53,1839.0,299.1156,299.125,298.9097,299.125,1839.0
2021-10-20 12:10:00,319.49,319.49,319.38,319.38,335.0,299.0876,299.0876,298.9846,298.9846,335.0
2021-10-20 12:15:00,319.28,319.29,319.1,319.27,900.0,298.891,298.9003,298.7225,298.8816,900.0
2021-10-20 12:20:00,319.21,319.21,319.04,319.04,700.0,298.8254,298.8254,298.6663,298.6663,700.0
2021-10-20 12:25:00,319.03,319.19,319.03,319.19,412.0,298.6569,298.8067,298.6569,298.8067,412.0
2021-10-20 12:30:00,319.18,319.25,318.79,318.79,4945.0,298.7974,298.8629,298.4323,298.4323,4945.0
2021-10-20 12:35:00,318.9,319.16,318.78,319.11,1686.0,298.5352,298.7786,298.4229,298.7318,1686.0
2021-10-20 12:40:00,319.49,319.69,319.49,319.69,702.0,299.0876,299.2748,299.0876,299.2748,702.0
2021-10-20 12:45:00,319.64,320.1,319.64,319.93,2333.0,299.228,299.6586,299.228,299.4995,2333.0
2021-10-20 12:50:00,319.79,319.79,319.77,319.77,204.0,299.3684,299.3684,299.3497,299.3497,204.0
2021-10-20 12:55:00,319.88,319.88,319.78,319.78,200.0,299.4527,299.4527,299.359,299.359,200.0
2021-10-20 13:00:00,319.67,319.67,319.53,319.53,905.0,299.2561,299.2561,299.125,299.125,905.0
2021-10-20 13:05:00,319.63,319.79,319.63,319.79,400.0,299.2186,299.3684,299.2186,299.3684,400.0
2021-10-20 13:10:00,319.88,319.88,319.88,319.88,244.0,299.4527,299.4527,299.4527,299.4527,244.0
2021-10-20 13:15:00,319.75,319.75,319.38,319.38,1116.0,299.331,299.331,298.9846,298.9846,1116.0
2021-10-20 13:20:00,319.18,319.46,319.0,319.46,1600.0,298.7974,299.0595,298.6289,299.0595,1600.0
2021-10-20 13:25:00,319.43,319.58,319.43,319.58,539.0,299.0314,299.1718,299.0314,299.1718,539.0
2021-10-20 13:30:00,319.69,319.79,319.69,319.79,200.0,299.2748,299.3684,299.2748,299.3684,200.0
2021-10-20 13:35:00,319.65,319.72,319.65,319.72,640.0,299.2373,299.3029,299.2373,299.3029,640.0
2021-10-20 13:40:00,319.6,319.6,319.33,319.47,784.0,299.1905,299.1905,298.9378,299.0688,784.0
2021-10-20 13:45:00,319.5,319.5,319.41,319.44,400.0,299.0969,299.0969,299.0127,299.0408,400.0
2021-10-20 13:50:00,319.52,319.52,319.52,319.52,100.0,299.1156,299.1156,299.1156,299.1156,100.0
2021-10-20 13:55:00,319.51,319.65,319.51,319.61,1005.0,299.1063,299.2373,299.1063,299.1999,1005.0
2021-10-20 14:00:00,319.74,320.15,319.74,320.14,400.0,299.3216,299.7054,299.3216,299.6961,400.0
2021-10-20 14:05:00,320.11,320.4,320.11,320.37,1369.0,299.668,299.9395,299.668,299.9114,1369.0
2021-10-20 14:10:00,320.35,320.39,320.23,320.39,1602.0,299.8926,299.9301,299.7803,299.9301,1602.0
2021-10-20 14:15:00,320.43,320.65,320.43,320.47,1402.0,299.9675,300.1735,299.9675,300.005,1402.0
2021-10-20 14:20:00,320.37,320.37,320.32,320.32,301.0,299.9114,299.9114,299.8646,299.8646,301.0
2021-10-20 14:25:00,320.31,320.42,319.97,319.97,5085.0,299.8552,299.9582,299.5369,299.5369,5085.0
2021-10-20 14:30:00,320.03,320.08,320.03,320.08,500.0,299.5931,299.6399,299.5931,299.6399,500.0
2021-10-20 14:35:00,320.19,320.23,320.17,320.17,709.0,299.7429,299.7803,299.7241,299.7241,709.0
2021-10-20 14:40:00,320.12,320.12,320.01,320.01,500.0,299.6773,299.6773,299.5744,299.5744,500.0
2021-10-20 14:45:00,319.96,320.02,319.96,319.96,1324.0,299.5276,299.5837,299.5276,299.5276,1324.0
2021-10-20 14:50:00,319.9,320.12,319.89,320.11,2705.0,299.4714,299.6773,299.462,299.668,2705.0
2021-10-20 14:55:00,320.24,320.24,319.97,320.05,3475.0,299.7897,299.7897,299.5369,299.6118,3475.0
2021-10-20 15:00:00,319.76,319.85,319.7,319.7,773.0,299.3403,299.4246,299.2842,299.2842,773.0
2021-10-20 15:05:00,319.54,319.71,319.52,319.54,600.0,299.1344,299.2935,299.1156,299.1344,600.0
2021-10-20 15:10:00,319.54,319.54,319.33,319.33,1000.0,299.1344,299.1344,298.9378,298.9378,1000.0
2021-10-20 15:15:00,319.26,319.26,318.98,319.05,2026.0,298.8723,298.8723,298.6101,298.6757,2026.0
2021-10-20 15:20:00,318.97,318.98,318.69,318.98,1345.0,298.6008,298.6101,298.3387,298.6101,1345.0
2021-10-20 15:25:00,318.91,318.96,318.63,318.63,2415.0,298.5446,298.5914,298.2825,298.2825,2415.0
2021-10-20 15:30:00,318.65,319.07,318.6,319.07,2534.0,298.3012,298.6944,298.2544,298.6944,2534.0
2021-10-20 15:35:00,319.07,319.08,318.8,318.8,2400.0,298.6944,298.7037,298.4416,298.4416,2400.0
2021-10-20 15:40:00,318.98,319.07,318.93,318.93,1976.0,298.6101,298.6944,298.5633,298.5633,1976.0
2021-10-20 15:45:00,319.02,319.26,319.02,319.11,4312.0,298.6476,298.8723,298.6476,298.7318,4312.0
2021-10-20 15:50:00,319.05,319.21,318.84,319.15,6743.0,298.6757,298.8254,298.4791,298.7693,6743.0
2021-10-20 15:55:00,319.19,319.45,318.75,319.38,24858.0,298.8067,299.0501,298.3948,298.9846,24858.0
2021-10-21 09:30:00,317.77,317.77,314.7,314.71,19246.0,297.4774,297.4774,294.6035,294.6128,19246.0
2021-10-21 09:35:00,313.73,313.76,310.07,310.07,15491.0,293.6954,293.7235,290.2691,290.2691,15491.0
2021-10-21 09:40:00,310.2,312.35,309.8,312.35,12572.0,290.3908,292.4035,290.0164,292.4035,12572.0
2021-10-21 09:45:00,312.14,312.19,310.73,311.16,4100.0,292.2069,292.2537,290.887,291.2895,4100.0
2021-10-21 09:50:00,311.8,312.76,311.56,311.77,4349.0,291.8886,292.7873,291.664,291.8606,4349.0
2021-10-21 09:55:00,311.77,312.57,311.77,312.34,6079.0,291.8606,292.6095,291.8606,292.3942,6079.0
2021-10-21 10:00:00,312.26,312.41,311.49,312.07,4592.0,292.3193,292.4597,291.5984,292.1414,4592.0
2021-10-21 10:05:00,312.35,312.84,312.15,312.47,4644.0,292.4035,292.8622,292.2163,292.5159,4644.0
2021-10-21 10:10:00,312.54,312.63,312.12,312.56,4304.0,292.5814,292.6656,292.1882,292.6001,4304.0
2021-10-21 10:15:00,312.56,313.49,312.56,313.48,4026.0,292.6001,293.4707,292.6001,293.4614,4026.0
2021-10-21 10:20:00,313.59,313.94,313.39,313.8,3684.0,293.5643,293.892,293.3771,293.7609,3684.0
2021-10-21 10:25:00,313.81,313.88,313.36,313.88,3698.0,293.7703,293.8358,293.349,293.8358,3698.0
2021-10-21 10:30:00,313.74,314.48,313.73,314.16,1395.0,293.7048,294.3975,293.6954,294.0979,1395.0
2021-10-21 10:35:00,314.36,314.36,313.89,314.21,1950.0,294.2852,294.2852,293.8452,294.1447,1950.0
2021-10-21 10:40:00,314.24,314.5,314.1,314.5,1900.0,294.1728,294.4162,294.0418,294.4162,1900.0
2021-10-21 10:45:00,314.99,315.9,314.98,315.76,1600.0,294.8749,295.7268,294.8656,295.5958,1600.0
2021-10-21 10:50:00,315.51,315.73,315.24,315.59,2650.0,295.3617,295.5677,295.109,295.4366,2650.0
2021-10-21 10:55:00,315.59,316.03,315.51,315.51,1901.0,295.4366,295.8485,295.3617,295.3617,1901.0
2021-10-21 11:00:00,315.63,315.94,315.42,315.86,2100.0,295.4741,295.7643,295.2775,295.6894,2100.0
2021-10-21 11:05:00,316.0,316.0,315.79,315.79,1220.0,295.8204,295.8204,295.6238,295.6238,1220.0
2021-10-21 11:10:00,315.7,315.7,315.27,315.27,1000.0,295.5396,295.5396,295.1371,295.1371,1000.0
2021-10-21 11:15:00,315.4,315.97,315.4,315.56,3078.0,295.2587,295.7923,295.2587,295.4085,3078.0
2021-10-21 11:20:00,315.56,315.69,315.39,315.56,600.0,295.4085,295.5302,295.2494,295.4085,600.0
2021-10-21 11:25:00,315.58,315.58,314.93,314.93,2099.0,295.4273,295.4273,294.8188,294.8188,2099.0
2021-10-21 11:30:00,315.06,315.43,314.94,315.43,5435.0,294.9405,295.2868,294.8281,295.2868,5435.0
2021-10-21 11:35:00,315.59,315.72,315.38,315.72,900.0,295.4366,295.5583,295.24,295.5583,900.0
2021-10-21 11:40:00,315.51,315.73,315.05,315.05,3265.0,295.3617,295.5677,294.9311,294.9311,3265.0
2021-10-21 11:45:00,315.4,315.92,315.4,315.92,2302.0,295.2587,295.7455,295.2587,295.7455,2302.0
2021-10-21 11:50:00,315.84,316.2,315.62,316.2,2100.0,295.6707,296.0077,295.4647,296.0077,2100.0
2021-10-21 11:55:00,316.11,316.27,315.93,316.24,1900.0,295.9234,296.0732,295.7549,296.0451,1900.0
2021-10-21 12:00:00,316.46,317.02,316.38,317.02,2037.0,296.2511,296.7753,296.1762,296.7753,2037.0
2021-10-21 12:05:00,316.99,316.99,316.76,316.81,1106.0,296.7472,296.7472,296.5319,296.5787,1106.0
2021-10-21 12:10:00,316.69,316.69,316.27,316.43,1817.0,296.4664,296.4664,296.0732,296.223,1817.0
2021-10-21 12:15:00,316.16,316.45,316.16,316.35,1893.0,295.9702,296.2417,295.9702,296.1481,1893.0
2021-10-21 12:20:00,316.24,316.47,316.24,316.43,1024.0,296.0451,296.2604,296.0451,296.223,1024.0
2021-10-21 12:25:00,316.43,316.48,316.25,316.3,1684.0,296.223,296.2698,296.0545,296.1013,1684.0
2021-10-21 12:30:00,316.34,316.34,315.97,316.12,2284.0,296.1387,296.1387,295.7923,295.9328,2284.0
2021-10-21 12:35:00,315.75,315.86,315.75,315.84,400.0,295.5864,295.6894,295.5864,295.6707,400.0
2021-10-21 12:40:00,315.96,316.25,315.82,315.88,3216.0,295.783,296.0545,295.6519,295.7081,3216.0
2021-10-21 12:45:00,316.03,316.05,315.88,315.95,1100.0,295.8485,295.8672,295.7081,295.7736,1100.0
2021-10-21 12:50:00,315.83,315.83,315.63,315.69,1302.0,295.6613,295.6613,295.4741,295.5302,1302.0
2021-10-21 12:55:00,315.52,315.79,315.38,315.78,1000.0,295.3711,295.6238,295.24,295.6145,1000.0
2021-10-21 13:00:00,315.94,316.09,315.93,316.09,1639.0,295.7643,295.9047,295.7549,295.9047,1639.0
2021-10-21 13:05:00,315.95,316.11,315.91,316.11,1701.0,295.7736,295.9234,295.7362,295.9234,1701.0
2021-10-21 13:10:00,316.01,316.01,315.63,315.63,956.0,295.8298,295.8298,295.4741,295.4741,956.0
2021-10-21 13:15:00,315.77,315.9,315.68,315.81,1038.0,295.6051,295.7268,295.5209,295.6426,1038.0
2021-10-21 13:20:00,315.88,315.89,315.74,315.85,786.0,295.7081,295.7175,295.577,295.68,786.0
2021-10-21 13:25:00,315.92,316.1,315.79,315.79,1395.0,295.7455,295.914,295.6238,295.6238,1395.0
2021-10-21 13:30:00,316.03,316.11,316.03,316.11,1200.0,295.8485,295.9234,295.8485,295.9234,1200.0
2021-10-21 13:35:00,316.22,316.24,316.01,316.03,1054.0,296.0264,296.0451,295.8298,295.8485,1054.0
2021-10-21 13:40:00,315.98,316.28,315.95,316.14,1616.0,295.8017,296.0826,295.7736,295.9515,1616.0
2021-10-21 13:45:00,316.2,316.28,316.14,316.28,1618.0,296.0077,296.0826,295.9515,296.0826,1618.0
2021-10-21 13:50:00,316.15,316.15,315.65,315.65,1300.0,295.9609,295.9609,295.4928,295.4928,1300.0
2021-10-21 13:55:00,315.54,316.01,315.54,315.88,2377.0,295.3898,295.8298,295.3898,295.7081,2377.0
2021-10-21 14:00:00,315.91,316.01,315.64,315.93,1804.0,295.7362,295.8298,295.4834,295.7549,1804.0
2021-10-21 14:05:00,315.77,316.11,315.77,315.92,1700.0,295.6051,295.9234,295.6051,295.7455,1700.0
2021-10-21 14:10:00,315.96,316.05,315.89,315.92,2470.0,295.783,295.8672,295.7175,295.7455,2470.0
2021-10-21 14:15:00,316.0,316.18,315.99,316.12,2400.0,295.8204,295.9889,295.8111,295.9328,2400.0
2021-10-21 14:20:00,316.1,316.28,316.02,316.02,3116.0,295.914,296.0826,295.8392,295.8392,3116.0
2021-10-21 14:25:00,316.12,316.35,316.07,316.18,2600.0,295.9328,296.1481,295.886,295.9889,2600.0
2021-10-21 14:30:00,316.26,316.4,316.14,316.17,800.0,296.0638,296.1949,295.9515,295.9796,800.0
2021-10-21 14:35:00,316.26,316.26,315.89,315.96,2495.0,296.0638,296.0638,295.7175,295.783,2495.0
2021-10-21 14:40:00,315.97,316.1,315.84,316.1,2325.0,295.7923,295.914,295.6707,295.914,2325.0
2021-10-21 14:45:00,315.98,316.1,315.84,316.1,1700.0,295.8017,295.914,295.6707,295.914,1700.0
2021-10-21 14:50:00,316.09,316.09,315.82,315.9,1552.0,295.9047,295.9047,295.6519,295.7268,1552.0
2021-10-21 14:55:00,315.9,315.99,315.87,315.99,1203.0,295.7268,295.8111,295.6987,295.8111,1203.0
2021-10-21 15:00:00,316.04,316.3,315.98,316.3,2300.0,295.8579,296.1013,295.8017,296.1013,2300.0
2021-10-21 15:05:00,316.26,316.31,316.16,316.3,1002.0,296.0638,296.1106,295.9702,296.1013,1002.0
2021-10-21 15:10:00,316.23,316.27,316.05,316.11,900.0,296.0357,296.0732,295.8672,295.9234,900.0
2021-10-21 15:15:00,316.04,316.26,315.99,316.09,2363.0,295.8579,296.0638,295.8111,295.9047,2363.0
2021-10-21 15:20:00,316.2,316.44,316.15,316.36,2253.0,296.0077,296.2323,295.9609,296.1574,2253.0
2021-10-21 15:25:00,316.37,316.44,316.2,316.21,2548.0,296.1668,296.2323,296.0077,296.017,2548.0
2021-10-21 15:30:00,316.36,316.47,316.14,316.43,3963.0,296.1574,296.2604,295.9515,296.223,3963.0
2021-10-21 15:35:00,316.45,316.5,316.32,316.32,1475.0,296.2417,296.2885,296.12,296.12,1475.0
2021-10-21 15:40:00,316.41,316.74,316.23,316.74,6063.0,296.2043,296.5132,296.0357,296.5132,6063.0
2021-10-21 15:45:00,316.66,316.79,316.42,316.65,5039.0,296.4383,296.56,296.2136,296.4289,5039.0
2021-10-21 15:50:00,316.74,316.85,316.56,316.8,8272.0,296.5132,296.6162,296.3447,296.5693,8272.0
2021-10-21 15:55:00,316.88,317.84,316.68,317.59,29243.0,296.6442,297.5429,296.457,297.3089,29243.0
2021-10-22 09:30:00,318.92,318.99,318.2,318.2,3341.0,298.554,298.6195,297.8799,297.8799,3341.0
2021-10-22 09:35:00,318.71,318.72,318.45,318.56,1413.0,298.3574,298.3667,298.114,298.217,1413.0
2021-10-22 09:40:00,319.27,319.27,318.65,318.89,1531.0,298.8816,298.8816,298.3012,298.5259,1531.0
2021-10-22 09:45:00,318.89,319.63,318.57,319.04,2347.0,298.5259,299.2186,298.2263,298.6663,2347.0
2021-10-22 09:50:00,319.36,319.99,319.28,319.99,2326.0,298.9659,299.5556,298.891,299.5556,2326.0
2021-10-22 09:55:00,319.91,319.91,319.2,319.2,1926.0,299.4807,299.4807,298.8161,298.8161,1926.0
2021-10-22 10:00:00,319.29,319.63,318.81,319.36,1759.0,298.9003,299.2186,298.451,298.9659,1759.0
2021-10-22 10:05:00,319.34,319.53,319.34,319.47,759.0,298.9471,299.125,298.9471,299.0688,759.0
2021-10-22 10:10:00,319.56,319.56,318.79,318.8,1826.0,299.1531,299.1531,298.4323,298.4416,1826.0
2021-10-22 10:15:00,318.97,319.68,318.81,319.6,1839.0,298.6008,299.2654,298.451,299.1905,1839.0
2021-10-22 10:20:00,319.42,319.51,319.07,319.12,1169.0,299.022,299.1063,298.6944,298.7412,1169.0
2021-10-22 10:25:00,319.26,319.6,319.16,319.59,829.0,298.8723,299.1905,298.7786,299.1812,829.0
2021-10-22 10:30:00,319.42,319.42,319.14,319.37,1000.0,299.022,299.022,298.7599,298.9752,1000.0
2021-10-22 10:35:00,319.42,319.42,318.74,318.76,1931.0,299.022,299.022,298.3855,298.4042,1931.0
2021-10-22 10:40:00,319.0,319.04,318.75,318.75,2343.0,298.6289,298.6663,298.3948,298.3948,2343.0
2021-10-22 10:45:00,318.96,319.05,318.45,318.45,1308.0,298.5914,298.6757,298.114,298.114,1308.0
2021-10-22 10:50:00,318.43,318.43,318.0,318.11,2152.0,298.0953,298.0953,297.6927,297.7957,2152.0
2021-10-22 10:55:00,318.2,318.2,317.41,317.56,3048.0,297.8799,297.8799,297.1404,297.2808,3048.0
2021-10-22 11:00:00,317.44,318.52,317.44,318.27,2926.0,297.1685,298.1795,297.1685,297.9455,2926.0
2021-10-22 11:05:00,318.21,318.45,318.19,318.27,1817.0,297.8893,298.114,297.8706,297.9455,1817.0
2021-10-22 11:10:00,318.28,318.28,317.75,317.79,822.0,297.9548,297.9548,297.4587,297.4961,822.0
2021-10-22 11:15:00,317.81,317.92,317.33,317.33,2211.0,297.5148,297.6178,297.0655,297.0655,2211.0
2021-10-22 11:20:00,317.5,317.51,316.66,316.66,2100.0,297.2246,297.234,296.4383,296.4383,2100.0
2021-10-22 11:25:00,316.64,316.92,316.48,316.88,725.0,296.4196,296.6817,296.2698,296.6442,725.0
2021-10-22 11:30:00,316.51,316.66,316.03,316.03,3120.0,296.2979,296.4383,295.8485,295.8485,3120.0
2021-10-22 11:35:00,315.71,315.87,315.54,315.87,1268.0,295.549,295.6987,295.3898,295.6987,1268.0
2021-10-22 11:40:00,315.67,315.93,315.64,315.93,400.0,295.5115,295.7549,295.4834,295.7549,400.0
2021-10-22 11:45:00,315.58,316.0,315.58,315.94,500.0,295.4273,295.8204,295.4273,295.7643,500.0
2021-10-22 11:50:00,315.84,316.14,315.75,315.88,1700.0,295.6707,295.9515,295.5864,295.7081,1700.0
2021-10-22 11:55:00,315.9,316.19,315.67,315.8,1817.0,295.7268,295.9983,295.5115,295.6332,1817.0
2021-10-22 12:00:00,316.05,316.22,315.78,316.15,1500.0,295.8672,296.0264,295.6145,295.9609,1500.0
2021-10-22 12:05:00,316.41,316.6,316.4,316.6,450.0,296.2043,296.3821,296.1949,296.3821,450.0
2021-10-22 12:10:00,316.77,316.93,316.77,316.93,305.0,296.5413,296.691,296.5413,296.691,305.0
2021-10-22 12:15:00,316.88,317.15,316.75,316.82,600.0,296.6442,296.897,296.5225,296.5881,600.0
2021-10-22 12:20:00,317.15,317.15,316.43,316.46,1156.0,296.897,296.897,296.223,296.2511,1156.0
2021-10-22 12:25:00,316.57,316.8,316.44,316.71,1283.0,296.354,296.5693,296.2323,296.4851,1283.0
2021-10-22 12:30:00,316.8,317.15,316.8,317.15,400.0,296.5693,296.897,296.5693,296.897,400.0
2021-10-22 12:35:00,316.95,317.28,316.95,317.02,1534.0,296.7098,297.0187,296.7098,296.7753,1534.0
2021-10-22 12:40:00,317.17,317.48,317.16,317.48,1201.0,296.9157,297.2059,296.9064,297.2059,1201.0
2021-10-22 12:45:00,317.31,317.45,317.25,317.43,1000.0,297.0468,297.1778,296.9906,297.1591,1000.0
2021-10-22 12:50:00,317.22,317.28,317.07,317.25,1787.0,296.9625,297.0187,296.8221,296.9906,1787.0
2021-10-22 12:55:00,317.07,317.08,317.06,317.07,400.0,296.8221,296.8315,296.8127,296.8221,400.0
2021-10-22 13:00:00,317.13,317.13,316.51,316.51,1624.0,296.8783,296.8783,296.2979,296.2979,1624.0
2021-10-22 13:05:00,316.28,317.05,316.27,316.99,2737.0,296.0826,296.8034,296.0732,296.7472,2737.0
2021-10-22 13:10:00,317.13,317.14,316.61,316.61,476.0,296.8783,296.8876,296.3915,296.3915,476.0
2021-10-22 13:15:00,316.7,316.7,316.27,316.6,2175.0,296.4757,296.4757,296.0732,296.3821,2175.0
2021-10-22 13:20:00,316.67,316.67,316.65,316.65,200.0,296.4476,296.4476,296.4289,296.4289,200.0
2021-10-22 13:25:00,316.78,316.93,316.66,316.67,2733.0,296.5506,296.691,296.4383,296.4476,2733.0
2021-10-22 13:30:00,316.87,317.03,316.65,317.03,1789.0,296.6349,296.7847,296.4289,296.7847,1789.0
2021-10-22 13:35:00,316.95,317.27,316.95,317.27,674.0,296.7098,297.0093,296.7098,297.0093,674.0
2021-10-22 13:40:00,317.3,317.42,317.23,317.31,600.0,297.0374,297.1498,296.9719,297.0468,600.0
2021-10-22 13:45:00,317.04,317.23,317.04,317.23,300.0,296.794,296.9719,296.794,296.9719,300.0
2021-10-22 13:50:00,317.2,317.38,317.01,317.26,1230.0,296.9438,297.1123,296.7659,297.0,1230.0
2021-10-22 13:55:00,317.28,317.28,316.5,316.5,955.0,297.0187,297.0187,296.2885,296.2885,955.0
2021-10-22 14:00:00,316.83,317.01,316.73,316.73,800.0,296.5974,296.7659,296.5038,296.5038,800.0
2021-10-22 14:05:00,316.92,317.14,316.87,316.88,561.0,296.6817,296.8876,296.6349,296.6442,561.0
2021-10-22 14:10:00,316.98,317.1,316.94,317.0,1224.0,296.7379,296.8502,296.7004,296.7566,1224.0
2021-10-22 14:15:00,317.06,317.13,317.01,317.01,400.0,296.8127,296.8783,296.7659,296.7659,400.0
2021-10-22 14:20:00,317.16,317.16,316.85,316.85,5626.0,296.9064,296.9064,296.6162,296.6162,5626.0
2021-10-22 14:25:00,317.17,317.4,316.93,317.4,1434.0,296.9157,297.131,296.691,297.131,1434.0
2021-10-22 14:30:00,317.54,318.03,317.48,317.91,4574.0,297.2621,297.7208,297.2059,297.6085,4574.0
2021-10-22 14:35:00,317.97,318.15,317.65,317.68,1101.0,297.6646,297.8331,297.3651,297.3932,1101.0
2021-10-22 14:40:00,317.55,317.55,317.48,317.49,600.0,297.2715,297.2715,297.2059,297.2153,600.0
2021-10-22 14:45:00,317.44,317.72,317.44,317.72,1103.0,297.1685,297.4306,297.1685,297.4306,1103.0
2021-10-22 14:50:00,317.73,317.73,317.33,317.33,605.0,297.44,297.44,297.0655,297.0655,605.0
2021-10-22 14:55:00,317.29,317.3,316.75,316.77,922.0,297.0281,297.0374,296.5225,296.5413,922.0
2021-10-22 15:00:00,316.66,316.9,316.66,316.88,1212.0,296.4383,296.663,296.4383,296.6442,1212.0
2021-10-22 15:05:00,317.02,317.08,316.85,317.07,400.0,296.7753,296.8315,296.6162,296.8221,400.0
2021-10-22 15:10:00,316.81,317.24,316.76,317.14,1303.0,296.5787,296.9812,296.5319,296.8876,1303.0
2021-10-22 15:15:00,317.28,317.28,316.66,316.66,1201.0,297.0187,297.0187,296.4383,296.4383,1201.0
2021-10-22 15:20:00,316.73,316.73,316.36,316.36,2123.0,296.5038,296.5038,296.1574,296.1574,2123.0
2021-10-22 15:25:00,316.53,316.74,316.31,316.62,3616.0,296.3166,296.5132,296.1106,296.4008,3616.0
2021-10-22 15:30:00,316.92,317.25,316.92,317.25,2874.0,296.6817,296.9906,296.6817,296.9906,2874.0
2021-10-22 15:35:00,317.17,317.17,316.46,316.6,1336.0,296.9157,296.9157,296.2511,296.3821,1336.0
2021-10-22 15:40:00,316.37,316.93,316.37,316.77,1753.0,296.1668,296.691,296.1668,296.5413,1753.0
2021-10-22 15:45:00,316.62,316.68,316.35,316.38,2511.0,296.4008,296.457,296.1481,296.1762,2511.0
2021-10-22 15:50:00,316.51,316.72,316.38,316.67,4491.0,296.2979,296.4945,296.1762,296.4476,4491.0
2021-10-22 15:55:00,316.62,316.62,316.15,316.33,11831.0,296.4008,296.4008,295.9609,296.1294,11831.0
2021-10-25 09:30:00,316.3,316.3,314.11,314.13,6141.0,296.1013,296.1013,294.0511,294.0699,6141.0
2021-10-25 09:35:00,313.94,315.57,313.47,313.47,6145.0,293.892,295.4179,293.452,293.452,6145.0
2021-10-25 09:40:00,313.56,314.85,312.95,314.85,2666.0,293.5363,294.7439,292.9652,294.7439,2666.0
2021-10-25 09:45:00,314.21,314.24,313.64,314.05,3713.0,294.1447,294.1728,293.6111,293.995,3713.0
2021-10-25 09:50:00,314.07,314.07,313.57,313.58,2113.0,294.0137,294.0137,293.5456,293.555,2113.0
2021-10-25 09:55:00,313.57,314.52,313.57,313.72,3442.0,293.5456,294.4349,293.5456,293.686,3442.0
2021-10-25 10:00:00,313.94,314.62,313.74,314.07,5049.0,293.892,294.5286,293.7048,294.0137,5049.0
2021-10-25 10:05:00,314.0,314.0,312.96,312.96,1098.0,293.9482,293.9482,292.9746,292.9746,1098.0
2021-10-25 10:10:00,312.73,313.17,312.36,313.17,4694.0,292.7593,293.1712,292.4129,293.1712,4694.0
2021-10-25 10:15:00,312.98,313.71,312.98,313.47,5617.0,292.9933,293.6767,292.9933,293.452,5617.0
2021-10-25 10:20:00,313.35,314.02,313.35,313.63,3864.0,293.3397,293.9669,293.3397,293.6018,3864.0
2021-10-25 10:25:00,313.54,314.35,313.23,313.83,5472.0,293.5175,294.2758,293.2273,293.789,5472.0
2021-10-25 10:30:00,313.3,314.19,313.3,314.0,6594.0,293.2929,294.126,293.2929,293.9482,6594.0
2021-10-25 10:35:00,314.13,314.73,314.08,314.73,10509.0,294.0699,294.6315,294.023,294.6315,10509.0
2021-10-25 10:40:00,314.77,315.45,314.62,315.25,3296.0,294.669,295.3056,294.5286,295.1183,3296.0
2021-10-25 10:45:00,315.37,315.41,315.2,315.31,2394.0,295.2307,295.2681,295.0715,295.1745,2394.0
2021-10-25 10:50:00,315.15,315.62,314.77,315.53,8231.0,295.0247,295.4647,294.669,295.3804,8231.0
2021-10-25 10:55:00,315.44,315.62,315.39,315.39,4415.0,295.2962,295.4647,295.2494,295.2494,4415.0
2021-10-25 11:00:00,315.41,315.89,315.35,315.88,2000.0,295.2681,295.7175,295.2119,295.7081,2000.0
2021-10-25 11:05:00,316.02,316.15,315.94,315.97,2321.0,295.8392,295.9609,295.7643,295.7923,2321.0
2021-10-25 11:10:00,315.92,316.43,315.76,316.43,7262.0,295.7455,296.223,295.5958,296.223,7262.0
2021-10-25 11:15:00,316.25,316.37,316.09,316.37,1000.0,296.0545,296.1668,295.9047,296.1668,1000.0
2021-10-25 11:20:00,316.07,316.17,315.78,315.95,5866.0,295.886,295.9796,295.6145,295.7736,5866.0
2021-10-25 11:25:00,315.73,315.82,315.29,315.68,4500.0,295.5677,295.6519,295.1558,295.5209,4500.0
2021-10-25 11:30:00,315.61,316.11,315.61,316.11,716.0,295.4553,295.9234,295.4553,295.9234,716.0
2021-10-25 11:35:00,316.34,316.46,316.33,316.37,500.0,296.1387,296.2511,296.1294,296.1668,500.0
2021-10-25 11:40:00,316.48,316.66,316.47,316.47,2143.0,296.2698,296.4383,296.2604,296.2604,2143.0
2021-10-25 11:45:00,316.4,316.4,315.85,315.96,3662.0,296.1949,296.1949,295.68,295.783,3662.0
2021-10-25 11:50:00,315.91,316.39,315.84,316.25,2408.0,295.7362,296.1855,295.6707,296.0545,2408.0
2021-10-25 11:55:00,316.16,316.16,315.98,315.98,512.0,295.9702,295.9702,295.8017,295.8017,512.0
2021-10-25 12:00:00,315.98,316.09,315.8,315.99,1702.0,295.8017,295.9047,295.6332,295.8111,1702.0
2021-10-25 12:05:00,315.92,316.53,315.92,316.53,1103.0,295.7455,296.3166,295.7455,296.3166,1103.0
2021-10-25 12:10:00,316.52,316.52,316.1,316.16,2154.0,296.3072,296.3072,295.914,295.9702,2154.0
2021-10-25 12:15:00,316.23,316.41,316.14,316.14,1589.0,296.0357,296.2043,295.9515,295.9515,1589.0
2021-10-25 12:20:00,316.15,316.47,316.09,316.47,1500.0,295.9609,296.2604,295.9047,296.2604,1500.0
2021-10-25 12:25:00,316.46,316.47,316.33,316.41,1643.0,296.2511,296.2604,296.1294,296.2043,1643.0
2021-10-25 12:30:00,316.37,316.39,316.27,316.28,1493.0,296.1668,296.1855,296.0732,296.0826,1493.0
2021-10-25 12:35:00,316.23,316.23,316.07,316.15,400.0,296.0357,296.0357,295.886,295.9609,400.0
2021-10-25 12:40:00,315.98,316.0,315.72,315.88,1147.0,295.8017,295.8204,295.5583,295.7081,1147.0
2021-10-25 12:45:00,315.88,315.88,315.45,315.62,1301.0,295.7081,295.7081,295.3056,295.4647,1301.0
2021-10-25 12:50:00,315.49,315.49,315.13,315.32,1000.0,295.343,295.343,295.006,295.1839,1000.0
2021-10-25 12:55:00,315.32,315.73,315.32,315.68,2260.0,295.1839,295.5677,295.1839,295.5209,2260.0
2021-10-25 13:00:00,315.72,316.76,315.72,316.76,1591.0,295.5583,296.5319,295.5583,296.5319,1591.0
2021-10-25 13:05:00,316.61,316.83,316.52,316.83,2543.0,296.3915,296.5974,296.3072,296.5974,2543.0
2021-10-25 13:10:00,316.63,316.63,316.28,316.57,1200.0,296.4102,296.4102,296.0826,296.354,1200.0
2021-10-25 13:15:00,316.65,316.76,316.46,316.75,2000.0,296.4289,296.5319,296.2511,296.5225,2000.0
2021-10-25 13:20:00,316.86,316.99,316.69,316.9,1102.0,296.6255,296.7472,296.4664,296.663,1102.0
2021-10-25 13:25:00,316.92,317.13,316.91,317.13,400.0,296.6817,296.8783,296.6723,296.8783,400.0
2021-10-25 13:30:00,317.3,317.3,317.15,317.15,400.0,297.0374,297.0374,296.897,296.897,400.0
2021-10-25 13:35:00,317.15,317.24,316.79,316.79,1126.0,296.897,296.9812,296.56,296.56,1126.0
2021-10-25 13:40:00,316.75,316.78,316.27,316.78,3183.0,296.5225,296.5506,296.0732,296.5506,3183.0
2021-10-25 13:45:00,316.75,317.11,316.75,316.76,1306.0,296.5225,296.8595,296.5225,296.5319,1306.0
2021-10-25 13:50:00,316.72,316.82,316.72,316.82,900.0,296.4945,296.5881,296.4945,296.5881,900.0
2021-10-25 13:55:00,316.9,317.02,316.84,316.85,952.0,296.663,296.7753,296.6068,296.6162,952.0
2021-10-25 14:00:00,316.71,316.74,316.35,316.63,1063.0,296.4851,296.5132,296.1481,296.4102,1063.0
2021-10-25 14:05:00,316.59,316.59,316.45,316.51,801.0,296.3728,296.3728,296.2417,296.2979,801.0
2021-10-25 14:10:00,316.38,316.39,316.26,316.26,1171.0,296.1762,296.1855,296.0638,296.0638,1171.0
2021-10-25 14:15:00,316.22,316.39,316.21,316.29,802.0,296.0264,296.1855,296.017,296.0919,802.0
2021-10-25 14:20:00,316.24,316.3,316.16,316.22,2659.0,296.0451,296.1013,295.9702,296.0264,2659.0
2021-10-25 14:25:00,316.21,316.21,316.17,316.18,1092.0,296.017,296.017,295.9796,295.9889,1092.0
2021-10-25 14:30:00,316.3,316.3,316.05,316.29,3899.0,296.1013,296.1013,295.8672,296.0919,3899.0
2021-10-25 14:35:00,316.29,316.3,315.96,316.01,8740.0,296.0919,296.1013,295.783,295.8298,8740.0
2021-10-25 14:40:00,315.94,315.94,315.92,315.92,337.0,295.7643,295.7643,295.7455,295.7455,337.0
2021-10-25 14:45:00,315.93,315.93,315.6,315.72,900.0,295.7549,295.7549,295.446,295.5583,900.0
2021-10-25 14:50:00,315.83,316.15,315.8,316.15,900.0,295.6613,295.9609,295.6332,295.9609,900.0
2021-10-25 14:55:00,316.22,316.22,316.11,316.14,903.0,296.0264,296.0264,295.9234,295.9515,903.0
2021-10-25 15:00:00,316.11,316.17,315.86,315.94,901.0,295.9234,295.9796,295.6894,295.7643,901.0
2021-10-25 15:05:00,315.98,315.98,315.79,315.92,516.0,295.8017,295.8017,295.6238,295.7455,516.0
2021-10-25 15:10:00,315.92,315.92,315.69,315.85,1237.0,295.7455,295.7455,295.5302,295.68,1237.0
2021-10-25 15:15:00,315.74,315.74,315.28,315.32,1000.0,295.577,295.577,295.1464,295.1839,1000.0
2021-10-25 15:20:00,315.25,315.42,315.1,315.12,1200.0,295.1183,295.2775,294.9779,294.9966,1200.0
2021-10-25 15:25:00,315.07,315.38,315.07,315.26,1702.0,294.9498,295.24,294.9498,295.1277,1702.0
2021-10-25 15:30:00,315.18,315.18,314.77,314.96,2101.0,295.0528,295.0528,294.669,294.8468,2101.0
2021-10-25 15:35:00,315.0,315.45,314.97,315.45,3268.0,294.8843,295.3056,294.8562,295.3056,3268.0
2021-10-25 15:40:00,315.54,315.62,315.25,315.29,2319.0,295.3898,295.4647,295.1183,295.1558,2319.0
2021-10-25 15:45:00,315.27,315.31,314.93,315.03,3502.0,295.1371,295.1745,294.8188,294.9124,3502.0
2021-10-25 15:50:00,315.17,315.47,315.06,315.06,9255.0,295.0434,295.3243,294.9405,294.9405,9255.0
2021-10-25 15:55:00,315.13,315.73,315.06,315.73,26679.0,295.006,295.5677,294.9405,295.5677,26679.0
2021-10-26 09:30:00,316.87,317.21,315.01,315.96,10636.0,296.6349,296.9532,294.8937,295.783,10636.0
2021-10-26 09:35:00,315.56,315.56,315.03,315.54,1300.0,295.4085,295.4085,294.9124,295.3898,1300.0
2021-10-26 09:40:00,315.65,317.17,315.47,315.58,12117.0,295.4928,296.9157,295.3243,295.4273,12117.0
2021-10-26 09:45:00,315.44,315.51,314.75,314.75,3000.0,295.2962,295.3617,294.6503,294.6503,3000.0
2021-10-26 09:50:00,315.0,317.15,314.76,317.1,19407.0,294.8843,296.897,294.6596,296.8502,19407.0
2021-10-26 09:55:00,317.06,317.22,316.52,317.01,1700.0,296.8127,296.9625,296.3072,296.7659,1700.0
2021-10-26 10:00:00,316.96,316.96,316.5,316.84,802.0,296.7191,296.7191,296.2885,296.6068,802.0
2021-10-26 10:05:00,316.7,316.7,316.03,316.04,1098.0,296.4757,296.4757,295.8485,295.8579,1098.0
2021-10-26 10:10:00,315.94,316.42,315.9,316.42,1509.0,295.7643,296.2136,295.7268,296.2136,1509.0
2021-10-26 10:15:00,316.58,316.91,316.4,316.66,4930.0,296.3634,296.6723,296.1949,296.4383,4930.0
2021-10-26 10:20:00,316.9,317.52,316.85,317.04,5675.0,296.663,297.2434,296.6162,296.794,5675.0
2021-10-26 10:25:00,316.72,317.18,316.58,317.18,2184.0,296.4945,296.9251,296.3634,296.9251,2184.0
2021-10-26 10:30:00,317.0,317.54,316.65,317.54,736.0,296.7566,297.2621,296.4289,297.2621,736.0
2021-10-26 10:35:00,317.36,317.44,317.12,317.12,801.0,297.0936,297.1685,296.8689,296.8689,801.0
2021-10-26 10:40:00,317.0,317.0,316.54,316.55,1471.0,296.7566,296.7566,296.3259,296.3353,1471.0
2021-10-26 10:45:00,316.45,316.45,316.12,316.13,1472.0,296.2417,296.2417,295.9328,295.9421,1472.0
2021-10-26 10:50:00,317.07,317.18,317.07,317.08,691.0,296.8221,296.9251,296.8221,296.8315,691.0
2021-10-26 10:55:00,317.2,317.62,317.2,317.62,401.0,296.9438,297.337,296.9438,297.337,401.0
2021-10-26 11:00:00,317.73,318.16,317.73,318.15,3268.0,297.44,297.8425,297.44,297.8331,3268.0
2021-10-26 11:05:00,318.21,318.21,317.73,317.75,3310.0,297.8893,297.8893,297.44,297.4587,3310.0
2021-10-26 11:10:00,317.91,318.26,317.2,317.88,3630.0,297.6085,297.9361,296.9438,297.5804,3630.0
2021-10-26 11:15:00,318.04,318.04,317.73,317.73,1000.0,297.7302,297.7302,297.44,297.44,1000.0
2021-10-26 11:20:00,317.8,318.33,317.8,318.19,9000.0,297.5055,298.0016,297.5055,297.8706,9000.0
2021-10-26 11:25:00,318.26,318.26,316.59,316.59,7980.0,297.9361,297.9361,296.3728,296.3728,7980.0
2021-10-26 11:30:00,316.62,317.58,316.61,317.52,1630.0,296.4008,297.2995,296.3915,297.2434,1630.0
2021-10-26 11:35:00,317.58,318.07,317.58,318.07,408.0,297.2995,297.7582,297.2995,297.7582,408.0
2021-10-26 11:40:00,318.14,318.54,318.14,318.54,897.0,297.8238,298.1982,297.8238,298.1982,897.0
2021-10-26 11:45:00,318.56,318.59,318.18,318.18,1963.0,298.217,298.245,297.8612,297.8612,1963.0
2021-10-26 11:50:00,317.81,318.11,317.81,318.11,1604.0,297.5148,297.7957,297.5148,297.7957,1604.0
2021-10-26 11:55:00,318.12,318.32,318.0,318.02,975.0,297.8051,297.9923,297.6927,297.7114,975.0
2021-10-26 12:00:00,317.84,317.84,317.67,317.67,1200.0,297.5429,297.5429,297.3838,297.3838,1200.0
2021-10-26 12:05:00,317.67,317.67,317.31,317.31,400.0,297.3838,297.3838,297.0468,297.0468,400.0
2021-10-26 12:10:00,317.27,317.38,317.05,317.05,1081.0,297.0093,297.1123,296.8034,296.8034,1081.0
2021-10-26 12:15:00,317.65,317.65,317.24,317.31,800.0,297.3651,297.3651,296.9812,297.0468,800.0
2021-10-26 12:20:00,317.47,317.47,317.47,317.47,332.0,297.1966,297.1966,297.1966,297.1966,332.0
2021-10-26 12:25:00,317.74,317.74,317.26,317.26,837.0,297.4493,297.4493,297.0,297.0,837.0
2021-10-26 12:30:00,317.38,317.55,316.94,316.94,1458.0,297.1123,297.2715,296.7004,296.7004,1458.0
2021-10-26 12:35:00,316.76,316.76,316.76,316.76,100.0,296.5319,296.5319,296.5319,296.5319,100.0
2021-10-26 12:40:00,316.48,316.65,316.48,316.65,200.0,296.2698,296.4289,296.2698,296.4289,200.0
2021-10-26 12:45:00,316.74,316.74,316.18,316.6,3463.0,296.5132,296.5132,295.9889,296.3821,3463.0
2021-10-26 12:50:00,316.54,316.82,316.51,316.8,1000.0,296.3259,296.5881,296.2979,296.5693,1000.0
2021-10-26 12:55:00,316.81,317.1,316.76,317.1,1203.0,296.5787,296.8502,296.5319,296.8502,1203.0
2021-10-26 13:00:00,317.03,317.08,316.9,316.9,1550.0,296.7847,296.8315,296.663,296.663,1550.0
2021-10-26 13:05:00,317.02,317.09,316.93,316.98,600.0,296.7753,296.8408,296.691,296.7379,600.0
2021-10-26 13:10:00,316.67,316.87,316.66,316.73,609.0,296.4476,296.6349,296.4383,296.5038,609.0
2021-10-26 13:15:00,317.01,317.12,316.96,316.96,520.0,296.7659,296.8689,296.7191,296.7191,520.0
2021-10-26 13:20:00,316.69,316.69,316.69,316.69,100.0,296.4664,296.4664,296.4664,296.4664,100.0
2021-10-26 13:25:00,316.54,316.71,316.39,316.71,1000.0,296.3259,296.4851,296.1855,296.4851,1000.0
2021-10-26 13:30:00,316.56,316.97,316.55,316.97,1825.0,296.3447,296.7285,296.3353,296.7285,1825.0
2021-10-26 13:35:00,316.98,317.11,316.78,317.01,1600.0,296.7379,296.8595,296.5506,296.7659,1600.0
2021-10-26 13:40:00,316.95,316.95,316.46,316.51,3407.0,296.7098,296.7098,296.2511,296.2979,3407.0
2021-10-26 13:45:00,316.6,316.82,316.6,316.82,629.0,296.3821,296.5881,296.3821,296.5881,629.0
2021-10-26 13:50:00,316.69,317.07,316.69,317.07,578.0,296.4664,296.8221,296.4664,296.8221,578.0
2021-10-26 13:55:00,317.07,317.07,316.84,316.91,2077.0,296.8221,296.8221,296.6068,296.6723,2077.0
2021-10-26 14:00:00,316.93,317.11,316.76,317.05,2319.0,296.691,296.8595,296.5319,296.8034,2319.0
2021-10-26 14:05:00,316.8,317.01,316.8,316.98,675.0,296.5693,296.7659,296.5693,296.7379,675.0
2021-10-26 14:10:00,316.94,317.09,316.88,317.09,1101.0,296.7004,296.8408,296.6442,296.8408,1101.0
2021-10-26 14:15:00,317.03,317.18,316.88,316.92,3281.0,296.7847,296.9251,296.6442,296.6817,3281.0
2021-10-26 14:20:00,317.01,317.05,316.64,316.78,1170.0,296.7659,296.8034,296.4196,296.5506,1170.0
2021-10-26 14:25:00,316.78,316.91,316.72,316.73,900.0,296.5506,296.6723,296.4945,296.5038,900.0
2021-10-26 14:30:00,316.68,316.81,316.68,316.81,406.0,296.457,296.5787,296.457,296.5787,406.0
2021-10-26 14:35:00,316.63,316.63,316.44,316.46,1772.0,296.4102,296.4102,296.2323,296.2511,1772.0
2021-10-26 14:40:00,316.3,316.32,316.16,316.32,400.0,296.1013,296.12,295.9702,296.12,400.0
2021-10-26 14:45:00,316.29,316.29,316.09,316.09,200.0,296.0919,296.0919,295.9047,295.9047,200.0
2021-10-26 14:50:00,316.21,316.22,315.91,315.95,915.0,296.017,296.0264,295.7362,295.7736,915.0
2021-10-26 14:55:00,315.95,316.77,315.95,316.75,5924.0,295.7736,296.5413,295.7736,296.5225,5924.0
2021-10-26 15:00:00,316.7,317.15,316.57,317.14,1828.0,296.4757,296.897,296.354,296.8876,1828.0
2021-10-26 15:05:00,317.03,317.03,316.73,316.73,3105.0,296.7847,296.7847,296.5038,296.5038,3105.0
2021-10-26 15:10:00,316.52,316.56,316.45,316.56,473.0,296.3072,296.3447,296.2417,296.3447,473.0
2021-10-26 15:15:00,316.39,316.54,316.28,316.28,1371.0,296.1855,296.3259,296.0826,296.0826,1371.0
2021-10-26 15:20:00,316.39,316.55,316.39,316.54,1326.0,296.1855,296.3353,296.1855,296.3259,1326.0
2021-10-26 15:25:00,316.54,316.61,316.07,316.07,2723.0,296.3259,296.3915,295.886,295.886,2723.0
2021-10-26 15:30:00,316.11,316.45,316.1,316.45,1006.0,295.9234,296.2417,295.914,296.2417,1006.0
2021-10-26 15:35:00,316.42,316.43,316.15,316.15,973.0,296.2136,296.223,295.9609,295.9609,973.0
2021-10-26 15:40:00,316.29,316.56,316.27,316.45,2830.0,296.0919,296.3447,296.0732,296.2417,2830.0
2021-10-26 15:45:00,316.55,316.55,316.11,316.11,3467.0,296.3353,296.3353,295.9234,295.9234,3467.0
2021-10-26 15:50:00,316.11,316.14,315.4,315.4,7366.0,295.9234,295.9515,295.2587,295.2587,7366.0
2021-10-26 15:55:00,315.33,315.59,315.11,315.36,38279.0,295.1932,295.4366,294.9873,295.2213,38279.0
2021-10-27 09:30:00,316.45,316.55,316.08,316.45,4627.0,296.2417,296.3353,295.8953,296.2417,4627.0
2021-10-27 09:35:00,316.86,316.86,315.11,315.11,1200.0,296.6255,296.6255,294.9873,294.9873,1200.0
2021-10-27 09:40:00,316.59,317.36,316.59,317.36,600.0,296.3728,297.0936,296.3728,297.0936,600.0
2021-10-27 09:45:00,317.73,317.74,317.46,317.46,1100.0,297.44,297.4493,297.1872,297.1872,1100.0
2021-10-27 09:50:00,317.4,318.14,317.39,318.14,3254.0,297.131,297.8238,297.1217,297.8238,3254.0
2021-10-27 09:55:00,318.39,318.45,318.22,318.22,772.0,298.0578,298.114,297.8987,297.8987,772.0
2021-10-27 10:00:00,318.58,318.75,317.44,317.78,4181.0,298.2357,298.3948,297.1685,297.4868,4181.0
2021-10-27 10:05:00,318.12,318.12,317.74,317.91,896.0,297.8051,297.8051,297.4493,297.6085,896.0
2021-10-27 10:10:00,319.0,320.15,319.0,319.57,1399.0,298.6289,299.7054,298.6289,299.1625,1399.0
2021-10-27 10:15:00,319.04,319.36,318.59,318.6,603.0,298.6663,298.9659,298.245,298.2544,603.0
2021-10-27 10:20:00,318.58,318.61,318.11,318.16,802.0,298.2357,298.2638,297.7957,297.8425,802.0
2021-10-27 10:25:00,317.54,317.57,317.24,317.26,1053.0,297.2621,297.2902,296.9812,297.0,1053.0
2021-10-27 10:30:00,317.6,317.75,317.52,317.56,600.0,297.3183,297.4587,297.2434,297.2808,600.0
2021-10-27 10:35:00,317.36,317.36,316.87,316.88,500.0,297.0936,297.0936,296.6349,296.6442,500.0
2021-10-27 10:40:00,316.65,316.93,316.05,316.32,2854.0,296.4289,296.691,295.8672,296.12,2854.0
2021-10-27 10:45:00,316.23,316.55,315.78,316.36,2487.0,296.0357,296.3353,295.6145,296.1574,2487.0
2021-10-27 10:50:00,316.55,316.55,315.88,316.49,4001.0,296.3353,296.3353,295.7081,296.2791,4001.0
2021-10-27 10:55:00,316.75,316.75,315.11,315.83,1331.0,296.5225,296.5225,294.9873,295.6613,1331.0
2021-10-27 11:00:00,315.74,316.09,315.48,315.53,1437.0,295.577,295.9047,295.3336,295.3804,1437.0
2021-10-27 11:05:00,316.01,316.91,315.9,316.69,2700.0,295.8298,296.6723,295.7268,296.4664,2700.0
2021-10-27 11:10:00,316.68,318.17,316.68,317.92,2450.0,296.457,297.8519,296.457,297.6178,2450.0
2021-10-27 11:15:00,317.66,317.91,317.56,317.91,2568.0,297.3744,297.6085,297.2808,297.6085,2568.0
2021-10-27 11:20:00,317.91,318.03,317.51,317.59,3701.0,297.6085,297.7208,297.234,297.3089,3701.0
2021-10-27 11:25:00,317.77,317.88,317.43,317.59,936.0,297.4774,297.5804,297.1591,297.3089,936.0
2021-10-27 11:30:00,317.38,317.47,317.19,317.19,663.0,297.1123,297.1966,296.9344,296.9344,663.0
2021-10-27 11:35:00,317.3,317.75,317.05,317.72,1832.0,297.0374,297.4587,296.8034,297.4306,1832.0
2021-10-27 11:40:00,317.5,318.12,317.33,317.33,1781.0,297.2246,297.8051,297.0655,297.0655,1781.0
2021-10-27 11:45:00,317.16,317.16,316.96,316.96,610.0,296.9064,296.9064,296.7191,296.7191,610.0
2021-10-27 11:50:00,317.08,317.08,316.77,316.78,300.0,296.8315,296.8315,296.5413,296.5506,300.0
2021-10-27 11:55:00,316.72,317.14,316.71,317.06,500.0,296.4945,296.8876,296.4851,296.8127,500.0
2021-10-27 12:00:00,316.94,317.09,316.64,316.64,600.0,296.7004,296.8408,296.4196,296.4196,600.0
2021-10-27 12:05:00,316.78,317.13,316.77,316.84,1300.0,296.5506,296.8783,296.5413,296.6068,1300.0
2021-10-27 12:10:00,316.93,317.55,316.93,317.5,2412.0,296.691,297.2715,296.691,297.2246,2412.0
2021-10-27 12:15:00,317.56,317.63,317.49,317.59,1943.0,297.2808,297.3463,297.2153,297.3089,1943.0
2021-10-27 12:20:00,317.63,317.64,317.48,317.48,1077.0,297.3463,297.3557,297.2059,297.2059,1077.0
2021-10-27 12:25:00,317.41,317.52,317.32,317.41,900.0,297.1404,297.2434,297.0561,297.1404,900.0
2021-10-27 12:30:00,317.38,317.38,317.0,317.0,1201.0,297.1123,297.1123,296.7566,296.7566,1201.0
2021-10-27 12:35:00,317.0,317.1,316.69,316.69,1347.0,296.7566,296.8502,296.4664,296.4664,1347.0
2021-10-27 12:40:00,316.68,316.77,316.47,316.48,1200.0,296.457,296.5413,296.2604,296.2698,1200.0
2021-10-27 12:45:00,316.5,317.05,316.5,317.0,1394.0,296.2885,296.8034,296.2885,296.7566,1394.0
2021-10-27 12:50:00,316.88,316.89,316.82,316.82,400.0,296.6442,296.6536,296.5881,296.5881,400.0
2021-10-27 12:55:00,317.03,317.13,316.92,316.94,1300.0,296.7847,296.8783,296.6817,296.7004,1300.0
2021-10-27 13:00:00,317.14,317.26,317.14,317.16,501.0,296.8876,297.0,296.8876,296.9064,501.0
2021-10-27 13:05:00,317.24,317.52,317.24,317.52,801.0,296.9812,297.2434,296.9812,297.2434,801.0
2021-10-27 13:10:00,317.54,317.54,317.43,317.44,300.0,297.2621,297.2621,297.1591,297.1685,300.0
2021-10-27 13:15:00,317.79,317.83,317.56,317.69,1001.0,297.4961,297.5336,297.2808,297.4025,1001.0
2021-10-27 13:20:00,317.67,317.69,317.48,317.49,1300.0,297.3838,297.4025,297.2059,297.2153,1300.0
2021-10-27 13:25:00,317.49,317.6,317.44,317.44,1800.0,297.2153,297.3183,297.1685,297.1685,1800.0
2021-10-27 13:30:00,317.44,317.44,317.27,317.43,705.0,297.1685,297.1685,297.0093,297.1591,705.0
2021-10-27 13:35:00,317.34,317.48,317.34,317.43,801.0,297.0749,297.2059,297.0749,297.1591,801.0
2021-10-27 13:40:00,317.42,317.45,317.23,317.34,2193.0,297.1498,297.1778,296.9719,297.0749,2193.0
2021-10-27 13:45:00,317.35,317.35,317.07,317.07,901.0,297.0842,297.0842,296.8221,296.8221,901.0
2021-10-27 13:50:00,317.03,317.16,317.03,317.03,602.0,296.7847,296.9064,296.7847,296.7847,602.0
2021-10-27 13:55:00,317.13,317.17,316.96,317.04,1948.0,296.8783,296.9157,296.7191,296.794,1948.0
2021-10-27 14:00:00,316.91,317.11,316.77,316.93,2110.0,296.6723,296.8595,296.5413,296.691,2110.0
2021-10-27 14:05:00,316.76,316.76,316.72,316.72,304.0,296.5319,296.5319,296.4945,296.4945,304.0
2021-10-27 14:10:00,316.59,316.76,316.56,316.59,848.0,296.3728,296.5319,296.3447,296.3728,848.0
2021-10-27 14:15:00,316.67,316.74,316.62,316.7,1123.0,296.4476,296.5132,296.4008,296.4757,1123.0
2021-10-27 14:20:00,316.75,316.75,316.4,316.4,1700.0,296.5225,296.5225,296.1949,296.1949,1700.0
2021-10-27 14:25:00,316.53,316.53,316.29,316.41,1593.0,296.3166,296.3166,296.0919,296.2043,1593.0
2021-10-27 14:30:00,316.31,316.49,316.3,316.41,2765.0,296.1106,296.2791,296.1013,296.2043,2765.0
2021-10-27 14:35:00,316.37,316.37,316.12,316.12,900.0,296.1668,296.1668,295.9328,295.9328,900.0
2021-10-27 14:40:00,316.12,316.12,315.63,315.63,1900.0,295.9328,295.9328,295.4741,295.4741,1900.0
2021-10-27 14:45:00,315.48,315.72,315.48,315.7,1139.0,295.3336,295.5583,295.3336,295.5396,1139.0
2021-10-27 14:50:00,315.81,315.96,315.76,315.76,1566.0,295.6426,295.783,295.5958,295.5958,1566.0
2021-10-27 14:55:00,315.59,315.78,315.48,315.78,1000.0,295.4366,295.6145,295.3336,295.6145,1000.0
2021-10-27 15:00:00,315.66,315.72,315.66,315.68,1000.0,295.5021,295.5583,295.5021,295.5209,1000.0
2021-10-27 15:05:00,315.58,315.66,315.44,315.44,1670.0,295.4273,295.5021,295.2962,295.2962,1670.0
2021-10-27 15:10:00,315.33,315.33,314.76,314.76,1917.0,295.1932,295.1932,294.6596,294.6596,1917.0
2021-10-27 15:15:00,314.63,314.67,313.84,313.84,8400.0,294.5379,294.5754,293.7984,293.7984,8400.0
2021-10-27 15:20:00,313.83,314.02,313.58,314.02,4850.0,293.789,293.9669,293.555,293.9669,4850.0
2021-10-27 15:25:00,314.18,314.68,314.14,314.57,3254.0,294.1167,294.5847,294.0792,294.4818,3254.0
2021-10-27 15:30:00,314.66,314.69,314.03,314.29,4903.0,294.566,294.5941,293.9762,294.2196,4903.0
2021-10-27 15:35:00,314.25,314.78,314.24,314.72,2370.0,294.1822,294.6783,294.1728,294.6222,2370.0
2021-10-27 15:40:00,314.65,314.65,314.34,314.35,3766.0,294.5566,294.5566,294.2664,294.2758,3766.0
2021-10-27 15:45:00,314.36,314.36,313.47,313.59,9675.0,294.2852,294.2852,293.452,293.5643,9675.0
2021-10-27 15:50:00,313.66,313.66,313.31,313.5,15510.0,293.6299,293.6299,293.3022,293.4801,15510.0
2021-10-27 15:55:00,313.56,313.73,312.97,313.7,28531.0,293.5363,293.6954,292.9839,293.6673,28531.0
2021-10-28 09:30:00,315.21,316.54,314.46,315.04,7171.0,295.0809,296.3259,294.3788,294.9217,7171.0
2021-10-28 09:35:00,316.16,317.28,315.23,315.23,1512.0,295.9702,297.0187,295.0996,295.0996,1512.0
2021-10-28 09:40:00,316.52,316.96,315.63,316.81,798.0,296.3072,296.7191,295.4741,296.5787,798.0
2021-10-28 09:45:00,317.17,317.54,316.34,316.79,1400.0,296.9157,297.2621,296.1387,296.56,1400.0
2021-10-28 09:50:00,316.87,317.18,316.56,317.18,566.0,296.6349,296.9251,296.3447,296.9251,566.0
2021-10-28 09:55:00,316.99,317.25,316.75,317.09,1100.0,296.7472,296.9906,296.5225,296.8408,1100.0
2021-10-28 10:00:00,317.09,317.09,316.27,316.41,1100.0,296.8408,296.8408,296.0732,296.2043,1100.0
2021-10-28 10:05:00,316.3,316.3,315.83,316.15,900.0,296.1013,296.1013,295.6613,295.9609,900.0
2021-10-28 10:10:00,316.3,316.63,315.44,316.06,4141.0,296.1013,296.4102,295.2962,295.8766,4141.0
2021-10-28 10:15:00,316.33,316.36,315.74,316.14,1323.0,296.1294,296.1574,295.577,295.9515,1323.0
2021-10-28 10:20:00,315.8,316.13,315.4,315.67,1701.0,295.6332,295.9421,295.2587,295.5115,1701.0
2021-10-28 10:25:00,315.96,316.49,315.96,316.03,1283.0,295.783,296.2791,295.783,295.8485,1283.0
2021-10-28 10:30:00,315.97,316.4,315.97,316.03,1023.0,295.7923,296.1949,295.7923,295.8485,1023.0
2021-10-28 10:35:00,315.71,316.26,315.49,315.92,9159.0,295.549,296.0638,295.343,295.7455,9159.0
2021-10-28 10:40:00,315.73,316.08,315.22,315.7,3204.0,295.5677,295.8953,295.0902,295.5396,3204.0
2021-10-28 10:45:00,315.54,315.54,314.95,315.0,1812.0,295.3898,295.3898,294.8375,294.8843,1812.0
2021-10-28 10:50:00,314.62,315.17,314.62,315.13,2304.0,294.5286,295.0434,294.5286,295.006,2304.0
2021-10-28 10:55:00,315.4,316.03,315.38,315.38,1311.0,295.2587,295.8485,295.24,295.24,1311.0
2021-10-28 11:00:00,315.53,316.0,315.52,315.77,1462.0,295.3804,295.8204,295.3711,295.6051,1462.0
2021-10-28 11:05:00,315.72,316.13,315.72,316.12,790.0,295.5583,295.9421,295.5583,295.9328,790.0
2021-10-28 11:10:00,316.2,316.34,315.73,315.73,2336.0,296.0077,296.1387,295.5677,295.5677,2336.0
2021-10-28 11:15:00,315.78,315.78,315.05,315.37,3827.0,295.6145,295.6145,294.9311,295.2307,3827.0
2021-10-28 11:20:00,315.67,315.73,315.37,315.73,800.0,295.5115,295.5677,295.2307,295.5677,800.0
2021-10-28 11:25:00,315.82,315.82,315.19,315.19,1402.0,295.6519,295.6519,295.0622,295.0622,1402.0
2021-10-28 11:30:00,315.26,315.57,315.26,315.43,1408.0,295.1277,295.4179,295.1277,295.2868,1408.0
2021-10-28 11:35:00,315.55,315.68,315.16,315.52,6586.0,295.3992,295.5209,295.0341,295.3711,6586.0
2021-10-28 11:40:00,315.65,315.76,315.26,315.29,2553.0,295.4928,295.5958,295.1277,295.1558,2553.0
2021-10-28 11:45:00,315.31,315.94,315.24,315.94,1900.0,295.1745,295.7643,295.109,295.7643,1900.0
2021-10-28 11:50:00,315.68,315.99,315.27,315.61,2414.0,295.5209,295.8111,295.1371,295.4553,2414.0
2021-10-28 11:55:00,315.68,315.68,315.41,315.41,500.0,295.5209,295.5209,295.2681,295.2681,500.0
2021-10-28 12:00:00,315.67,315.88,315.54,315.88,800.0,295.5115,295.7081,295.3898,295.7081,800.0
2021-10-28 12:05:00,316.1,316.33,315.94,316.03,5282.0,295.914,296.1294,295.7643,295.8485,5282.0
2021-10-28 12:10:00,316.09,316.42,315.92,316.07,5132.0,295.9047,296.2136,295.7455,295.886,5132.0
2021-10-28 12:15:00,316.21,316.28,315.79,316.28,15382.0,296.017,296.0826,295.6238,296.0826,15382.0
2021-10-28 12:20:00,316.3,316.35,315.47,315.83,5007.0,296.1013,296.1481,295.3243,295.6613,5007.0
2021-10-28 12:25:00,315.81,315.86,314.95,314.95,997.0,295.6426,295.6894,294.8375,294.8375,997.0
2021-10-28 12:30:00,315.23,315.23,314.95,314.95,1348.0,295.0996,295.0996,294.8375,294.8375,1348.0
2021-10-28 12:35:00,314.94,315.02,314.76,315.02,1530.0,294.8281,294.903,294.6596,294.903,1530.0
2021-10-28 12:40:00,315.06,315.18,315.0,315.1,4283.0,294.9405,295.0528,294.8843,294.9779,4283.0
2021-10-28 12:45:00,315.16,315.25,314.99,315.07,3344.0,295.0341,295.1183,294.8749,294.9498,3344.0
2021-10-28 12:50:00,315.05,315.25,314.89,314.93,8516.0,294.9311,295.1183,294.7813,294.8188,8516.0
2021-10-28 12:55:00,315.07,315.44,314.95,315.44,2160.0,294.9498,295.2962,294.8375,295.2962,2160.0
2021-10-28 13:00:00,315.46,315.96,315.46,315.85,3186.0,295.3149,295.783,295.3149,295.68,3186.0
2021-10-28 13:05:00,315.84,315.92,315.68,315.92,1837.0,295.6707,295.7455,295.5209,295.7455,1837.0
2021-10-28 13:10:00,315.79,315.94,315.68,315.83,1663.0,295.6238,295.7643,295.5209,295.6613,1663.0
2021-10-28 13:15:00,315.71,315.75,315.71,315.72,700.0,295.549,295.5864,295.549,295.5583,700.0
2021-10-28 13:20:00,315.72,316.0,315.71,315.88,2830.0,295.5583,295.8204,295.549,295.7081,2830.0
2021-10-28 13:25:00,315.82,315.82,315.28,315.28,2727.0,295.6519,295.6519,295.1464,295.1464,2727.0
2021-10-28 13:30:00,315.3,315.96,315.3,315.8,3727.0,295.1651,295.783,295.1651,295.6332,3727.0
2021-10-28 13:35:00,315.86,316.05,315.78,315.89,2440.0,295.6894,295.8672,295.6145,295.7175,2440.0
2021-10-28 13:40:00,316.02,316.35,316.02,316.26,2114.0,295.8392,296.1481,295.8392,296.0638,2114.0
2021-10-28 13:45:00,316.18,316.47,316.13,316.47,3714.0,295.9889,296.2604,295.9421,296.2604,3714.0
2021-10-28 13:50:00,316.56,316.94,316.55,316.85,833.0,296.3447,296.7004,296.3353,296.6162,833.0
2021-10-28 13:55:00,317.15,317.2,317.09,317.09,1461.0,296.897,296.9438,296.8408,296.8408,1461.0
2021-10-28 14:00:00,317.06,317.07,316.57,316.75,5332.0,296.8127,296.8221,296.354,296.5225,5332.0
2021-10-28 14:05:00,316.66,316.75,316.29,316.65,21759.0,296.4383,296.5225,296.0919,296.4289,21759.0
2021-10-28 14:10:00,316.73,317.26,316.71,317.15,4887.0,296.5038,297.0,296.4851,296.897,4887.0
2021-10-28 14:15:00,316.97,317.03,316.78,317.03,1525.0,296.7285,296.7847,296.5506,296.7847,1525.0
2021-10-28 14:20:00,317.16,317.24,316.81,316.81,2530.0,296.9064,296.9812,296.5787,296.5787,2530.0
2021-10-28 14:25:00,316.97,317.13,316.94,317.13,1416.0,296.7285,296.8783,296.7004,296.8783,1416.0
2021-10-28 14:30:00,317.14,317.17,316.86,317.12,3803.0,296.8876,296.9157,296.6255,296.8689,3803.0
2021-10-28 14:35:00,317.02,317.02,316.8,316.9,1901.0,296.7753,296.7753,296.5693,296.663,1901.0
2021-10-28 14:40:00,316.95,317.49,316.83,316.91,5568.0,296.7098,297.2153,296.5974,296.6723,5568.0
2021-10-28 14:45:00,316.84,317.05,316.84,316.93,1871.0,296.6068,296.8034,296.6068,296.691,1871.0
2021-10-28 14:50:00,317.15,317.44,317.14,317.42,2809.0,296.897,297.1685,296.8876,297.1498,2809.0
2021-10-28 14:55:00,317.39,317.39,317.16,317.16,700.0,297.1217,297.1217,296.9064,296.9064,700.0
2021-10-28 15:00:00,317.22,317.25,317.11,317.16,1688.0,296.9625,296.9906,296.8595,296.9064,1688.0
2021-10-28 15:05:00,317.25,317.3,317.03,317.03,2603.0,296.9906,297.0374,296.7847,296.7847,2603.0
2021-10-28 15:10:00,317.03,317.03,316.79,316.89,1657.0,296.7847,296.7847,296.56,296.6536,1657.0
2021-10-28 15:15:00,317.01,317.25,317.0,317.18,2247.0,296.7659,296.9906,296.7566,296.9251,2247.0
2021-10-28 15:20:00,317.2,317.29,317.11,317.22,4376.0,296.9438,297.0281,296.8595,296.9625,4376.0
2021-10-28 15:25:00,317.15,317.15,316.83,316.98,1642.0,296.897,296.897,296.5974,296.7379,1642.0
2021-10-28 15:30:00,316.98,317.4,316.87,317.32,2001.0,296.7379,297.131,296.6349,297.0561,2001.0
2021-10-28 15:35:00,317.23,317.57,317.23,317.57,1818.0,296.9719,297.2902,296.9719,297.2902,1818.0
2021-10-28 15:40:00,317.6,317.93,317.6,317.89,4115.0,297.3183,297.6272,297.3183,297.5897,4115.0
2021-10-28 15:45:00,317.92,318.16,317.9,318.03,11993.0,297.6178,297.8425,297.5991,297.7208,11993.0
2021-10-28 15:50:00,318.06,319.05,318.06,318.99,13332.0,297.7489,298.6757,297.7489,298.6195,13332.0
2021-10-28 15:55:00,319.08,319.08,318.45,318.72,39876.0,298.7037,298.7037,298.114,298.3667,39876.0
2021-10-29 09:30:00,318.24,318.67,317.85,318.49,4316.0,297.9174,298.3199,297.5523,298.1514,4316.0
2021-10-29 09:35:00,318.3,318.71,318.22,318.28,1208.0,297.9736,298.3574,297.8987,297.9548,1208.0
2021-10-29 09:40:00,318.53,319.08,318.52,319.08,2146.0,298.1889,298.7037,298.1795,298.7037,2146.0
2021-10-29 09:45:00,319.16,319.97,319.01,319.97,1913.0,298.7786,299.5369,298.6382,299.5369,1913.0
2021-10-29 09:50:00,320.44,320.44,319.55,319.6,700.0,299.9769,299.9769,299.1437,299.1905,700.0
2021-10-29 09:55:00,319.45,319.46,319.0,319.0,952.0,299.0501,299.0595,298.6289,298.6289,952.0
2021-10-29 10:00:00,319.15,319.67,319.14,319.51,2159.0,298.7693,299.2561,298.7599,299.1063,2159.0
2021-10-29 10:05:00,319.56,320.02,319.26,319.26,3201.0,299.1531,299.5837,298.8723,298.8723,3201.0
2021-10-29 10:10:00,318.81,318.98,318.49,318.55,5703.0,298.451,298.6101,298.1514,298.2076,5703.0
2021-10-29 10:15:00,318.31,318.82,318.31,318.67,3462.0,297.9829,298.4604,297.9829,298.3199,3462.0
2021-10-29 10:20:00,318.62,318.62,317.78,318.04,4626.0,298.2731,298.2731,297.4868,297.7302,4626.0
2021-10-29 10:25:00,318.02,318.41,317.76,317.76,3249.0,297.7114,298.0765,297.468,297.468,3249.0
2021-10-29 10:30:00,318.02,318.63,317.85,318.38,3267.0,297.7114,298.2825,297.5523,298.0484,3267.0
2021-10-29 10:35:00,318.43,319.0,318.43,318.77,3911.0,298.0953,298.6289,298.0953,298.4135,3911.0
2021-10-29 10:40:00,318.57,318.99,318.26,318.35,3368.0,298.2263,298.6195,297.9361,298.0204,3368.0
2021-10-29 10:45:00,318.11,318.56,317.88,318.56,3968.0,297.7957,298.217,297.5804,298.217,3968.0
2021-10-29 10:50:00,318.63,318.91,318.63,318.81,2180.0,298.2825,298.5446,298.2825,298.451,2180.0
2021-10-29 10:55:00,318.98,319.23,318.98,319.23,400.0,298.6101,298.8442,298.6101,298.8442,400.0
2021-10-29 11:00:00,319.31,319.55,319.2,319.55,1786.0,298.9191,299.1437,298.8161,299.1437,1786.0
2021-10-29 11:05:00,319.56,319.66,319.56,319.63,700.0,299.1531,299.2467,299.1531,299.2186,700.0
2021-10-29 11:10:00,319.91,320.06,319.83,320.06,1302.0,299.4807,299.6212,299.4059,299.6212,1302.0
2021-10-29 11:15:00,320.02,320.02,319.94,319.97,700.0,299.5837,299.5837,299.5088,299.5369,700.0
2021-10-29 11:20:00,319.81,319.96,319.81,319.96,914.0,299.3871,299.5276,299.3871,299.5276,914.0
2021-10-29 11:25:00,320.0,320.51,320.0,320.21,1700.0,299.565,300.0424,299.565,299.7616,1700.0
2021-10-29 11:30:00,320.4,320.56,320.25,320.56,2886.0,299.9395,300.0892,299.799,300.0892,2886.0
2021-10-29 11:35:00,320.41,320.45,320.28,320.42,1562.0,299.9488,299.9863,299.8271,299.9582,1562.0
2021-10-29 11:40:00,320.47,320.47,320.19,320.19,700.0,300.005,300.005,299.7429,299.7429,700.0
2021-10-29 11:45:00,319.95,319.99,319.74,319.92,1526.0,299.5182,299.5556,299.3216,299.4901,1526.0
2021-10-29 11:50:00,319.89,319.89,319.75,319.81,725.0,299.462,299.462,299.331,299.3871,725.0
2021-10-29 11:55:00,319.74,320.06,319.57,319.75,14887.0,299.3216,299.6212,299.1625,299.331,14887.0
2021-10-29 12:00:00,319.73,319.73,319.44,319.72,3400.0,299.3122,299.3122,299.0408,299.3029,3400.0
2021-10-29 12:05:00,319.73,320.13,319.63,320.04,4500.0,299.3122,299.6867,299.2186,299.6024,4500.0
2021-10-29 12:10:00,320.07,320.16,319.9,320.04,3326.0,299.6305,299.7148,299.4714,299.6024,3326.0
2021-10-29 12:15:00,319.95,319.95,319.48,319.49,1100.0,299.5182,299.5182,299.0782,299.0876,1100.0
2021-10-29 12:20:00,319.4,319.74,319.3,319.74,2111.0,299.0033,299.3216,298.9097,299.3216,2111.0
2021-10-29 12:25:00,319.78,320.07,319.78,320.06,845.0,299.359,299.6305,299.359,299.6212,845.0
2021-10-29 12:30:00,320.09,320.19,320.09,320.13,2759.0,299.6492,299.7429,299.6492,299.6867,2759.0
2021-10-29 12:35:00,320.12,320.28,320.12,320.14,1000.0,299.6773,299.8271,299.6773,299.6961,1000.0
2021-10-29 12:40:00,320.2,320.42,320.2,320.25,1102.0,299.7522,299.9582,299.7522,299.799,1102.0
2021-10-29 12:45:00,320.27,320.3,320.09,320.17,610.0,299.8178,299.8458,299.6492,299.7241,610.0
2021-10-29 12:50:00,320.17,320.17,320.16,320.16,200.0,299.7241,299.7241,299.7148,299.7148,200.0
2021-10-29 12:55:00,319.95,319.95,319.68,319.68,800.0,299.5182,299.5182,299.2654,299.2654,800.0
2021-10-29 13:00:00,319.4,319.58,319.38,319.38,700.0,299.0033,299.1718,298.9846,298.9846,700.0
2021-10-29 13:05:00,319.38,319.38,319.19,319.28,1110.0,298.9846,298.9846,298.8067,298.891,1110.0
2021-10-29 13:10:00,319.56,319.56,319.43,319.43,650.0,299.1531,299.1531,299.0314,299.0314,650.0
2021-10-29 13:15:00,319.28,319.38,319.03,319.38,1213.0,298.891,298.9846,298.6569,298.9846,1213.0
2021-10-29 13:20:00,319.33,319.42,319.27,319.27,467.0,298.9378,299.022,298.8816,298.8816,467.0
2021-10-29 13:25:00,319.32,319.33,319.05,319.09,700.0,298.9284,298.9378,298.6757,298.7131,700.0
2021-10-29 13:30:00,319.03,319.24,318.93,319.24,1510.0,298.6569,298.8535,298.5633,298.8535,1510.0
2021-10-29 13:35:00,319.26,319.37,319.16,319.17,1105.0,298.8723,298.9752,298.7786,298.788,1105.0
2021-10-29 13:40:00,319.18,319.42,319.17,319.42,700.0,298.7974,299.022,298.788,299.022,700.0
2021-10-29 13:45:00,319.44,319.67,319.44,319.51,1323.0,299.0408,299.2561,299.0408,299.1063,1323.0
2021-10-29 13:50:00,319.44,319.59,319.44,319.51,817.0,299.0408,299.1812,299.0408,299.1063,817.0
2021-10-29 13:55:00,319.38,319.44,318.96,319.05,1663.0,298.9846,299.0408,298.5914,298.6757,1663.0
2021-10-29 14:00:00,318.92,319.2,318.71,319.2,3801.0,298.554,298.8161,298.3574,298.8161,3801.0
2021-10-29 14:05:00,319.02,319.12,319.01,319.01,686.0,298.6476,298.7412,298.6382,298.6382,686.0
2021-10-29 14:10:00,318.93,319.17,318.93,319.17,1400.0,298.5633,298.788,298.5633,298.788,1400.0
2021-10-29 14:15:00,319.03,319.03,318.55,318.66,3238.0,298.6569,298.6569,298.2076,298.3106,3238.0
2021-10-29 14:20:00,318.57,318.58,318.4,318.4,700.0,298.2263,298.2357,298.0672,298.0672,700.0
2021-10-29 14:25:00,318.58,318.58,318.01,318.01,2543.0,298.2357,298.2357,297.7021,297.7021,2543.0
2021-10-29 14:30:00,317.9,318.06,317.9,318.06,1327.0,297.5991,297.7489,297.5991,297.7489,1327.0
2021-10-29 14:35:00,318.13,318.23,318.1,318.16,1400.0,297.8144,297.908,297.7863,297.8425,1400.0
2021-10-29 14:40:00,318.24,318.63,318.24,318.55,2040.0,297.9174,298.2825,297.9174,298.2076,2040.0
2021-10-29 14:45:00,318.53,318.53,318.53,318.53,200.0,298.1889,298.1889,298.1889,298.1889,200.0
2021-10-29 14:50:00,318.54,318.54,318.42,318.49,1201.0,298.1982,298.1982,298.0859,298.1514,1201.0
2021-10-29 14:55:00,318.55,318.72,318.49,318.55,1568.0,298.2076,298.3667,298.1514,298.2076,1568.0
2021-10-29 15:00:00,318.54,318.87,318.53,318.87,2731.0,298.1982,298.5072,298.1889,298.5072,2731.0
2021-10-29 15:05:00,318.94,319.13,318.49,318.67,4045.0,298.5727,298.7506,298.1514,298.3199,4045.0
2021-10-29 15:10:00,318.82,318.83,318.59,318.69,1603.0,298.4604,298.4697,298.245,298.3387,1603.0
2021-10-29 15:15:00,318.5,318.5,318.14,318.14,1764.0,298.1608,298.1608,297.8238,297.8238,1764.0
2021-10-29 15:20:00,318.25,318.33,318.17,318.27,1126.0,297.9268,298.0016,297.8519,297.9455,1126.0
2021-10-29 15:25:00,318.21,318.63,318.21,318.59,4078.0,297.8893,298.2825,297.8893,298.245,4078.0
2021-10-29 15:30:00,318.62,318.84,318.59,318.84,3573.0,298.2731,298.4791,298.245,298.4791,3573.0
2021-10-29 15:35:00,318.84,319.19,318.8,319.08,2839.0,298.4791,298.8067,298.4416,298.7037,2839.0
2021-10-29 15:40:00,319.08,319.25,319.04,319.17,2518.0,298.7037,298.8629,298.6663,298.788,2518.0
2021-10-29 15:45:00,319.11,319.14,318.75,319.06,8473.0,298.7318,298.7599,298.3948,298.685,8473.0
2021-10-29 15:50:00,318.86,319.29,318.85,319.17,7234.0,298.4978,298.9003,298.4884,298.788,7234.0
2021-10-29 15:55:00,319.23,319.47,318.94,319.28,19073.0,298.8442,299.0688,298.5727,298.891,19073.0
2021-11-01 09:30:00,319.88,321.59,319.69,321.59,7576.0,299.4527,301.0535,299.2748,301.0535,7576.0
2021-11-01 09:35:00,321.42,321.99,320.15,320.88,5881.0,300.8943,301.4279,299.7054,300.3888,5881.0
2021-11-01 09:40:00,320.55,321.88,320.55,321.22,2801.0,300.0799,301.3249,300.0799,300.7071,2801.0
2021-11-01 09:45:00,321.04,321.16,319.74,319.89,5970.0,300.5386,300.6509,299.3216,299.462,5970.0
2021-11-01 09:50:00,320.12,320.2,319.33,319.38,4695.0,299.6773,299.7522,298.9378,298.9846,4695.0
2021-11-01 09:55:00,318.78,319.18,318.38,318.84,2100.0,298.4229,298.7974,298.0484,298.4791,2100.0
2021-11-01 10:00:00,318.79,319.19,318.06,319.19,6667.0,298.4323,298.8067,297.7489,298.8067,6667.0
2021-11-01 10:05:00,319.08,320.05,318.87,320.05,2110.0,298.7037,299.6118,298.5072,299.6118,2110.0
2021-11-01 10:10:00,319.8,320.05,319.61,319.72,5279.0,299.3778,299.6118,299.1999,299.3029,5279.0
2021-11-01 10:15:00,319.72,320.33,319.72,319.99,28218.0,299.3029,299.8739,299.3029,299.5556,28218.0
2021-11-01 10:20:00,320.18,320.81,318.73,318.74,10117.0,299.7335,300.3233,298.3761,298.3855,10117.0
2021-11-01 10:25:00,318.31,318.61,317.28,317.6,4530.0,297.9829,298.2638,297.0187,297.3183,4530.0
2021-11-01 10:30:00,317.23,317.93,317.17,317.78,4033.0,296.9719,297.6272,296.9157,297.4868,4033.0
2021-11-01 10:35:00,318.17,318.33,317.93,318.05,3209.0,297.8519,298.0016,297.6272,297.7395,3209.0
2021-11-01 10:40:00,318.06,318.58,317.99,317.99,2374.0,297.7489,298.2357,297.6834,297.6834,2374.0
2021-11-01 10:45:00,318.22,318.97,318.21,318.53,5544.0,297.8987,298.6008,297.8893,298.1889,5544.0
2021-11-01 10:50:00,318.5,319.23,318.31,318.72,3483.0,298.1608,298.8442,297.9829,298.3667,3483.0
2021-11-01 10:55:00,318.27,318.44,317.74,318.09,4248.0,297.9455,298.1046,297.4493,297.777,4248.0
2021-11-01 11:00:00,318.1,318.53,317.99,318.45,14927.0,297.7863,298.1889,297.6834,298.114,14927.0
2021-11-01 11:05:00,318.55,319.12,317.69,317.81,10195.0,298.2076,298.7412,297.4025,297.5148,10195.0
2021-11-01 11:10:00,317.66,318.03,317.24,317.9,3186.0,297.3744,297.7208,296.9812,297.5991,3186.0
2021-11-01 11:15:00,317.6,318.09,317.33,317.87,2529.0,297.3183,297.777,297.0655,297.571,2529.0
2021-11-01 11:20:00,317.88,317.98,317.8,317.94,4713.0,297.5804,297.674,297.5055,297.6365,4713.0
2021-11-01 11:25:00,317.81,318.23,317.48,317.52,10891.0,297.5148,297.908,297.2059,297.2434,10891.0
2021-11-01 11:30:00,317.69,317.7,317.12,317.13,4564.0,297.4025,297.4119,296.8689,296.8783,4564.0
2021-11-01 11:35:00,317.09,317.09,315.89,315.98,3920.0,296.8408,296.8408,295.7175,295.8017,3920.0
2021-11-01 11:40:00,316.14,316.94,315.85,316.94,6092.0,295.9515,296.7004,295.68,296.7004,6092.0
2021-11-01 11:45:00,316.83,318.01,316.83,318.01,3877.0,296.5974,297.7021,296.5974,297.7021,3877.0
2021-11-01 11:50:00,317.91,318.72,317.78,318.66,12418.0,297.6085,298.3667,297.4868,298.3106,12418.0
2021-11-01 11:55:00,318.7,319.51,318.7,319.12,4849.0,298.348,299.1063,298.348,298.7412,4849.0
2021-11-01 12:00:00,319.22,319.24,318.03,318.26,4249.0,298.8348,298.8535,297.7208,297.9361,4249.0
2021-11-01 12:05:00,318.44,318.61,318.44,318.6,1375.0,298.1046,298.2638,298.1046,298.2544,1375.0
2021-11-01 12:10:00,318.55,319.13,318.55,318.99,2272.0,298.2076,298.7506,298.2076,298.6195,2272.0
2021-11-01 12:15:00,319.01,319.01,318.62,318.72,2574.0,298.6382,298.6382,298.2731,298.3667,2574.0
2021-11-01 12:20:00,318.57,319.12,318.39,318.59,5368.0,298.2263,298.7412,298.0578,298.245,5368.0
2021-11-01 12:25:00,318.61,318.68,318.03,318.03,3826.0,298.2638,298.3293,297.7208,297.7208,3826.0
2021-11-01 12:30:00,318.05,318.53,317.85,318.49,1842.0,297.7395,298.1889,297.5523,298.1514,1842.0
2021-11-01 12:35:00,318.47,318.55,318.2,318.55,1886.0,298.1327,298.2076,297.8799,298.2076,1886.0
2021-11-01 12:40:00,318.58,319.0,318.58,319.0,2223.0,298.2357,298.6289,298.2357,298.6289,2223.0
2021-11-01 12:45:00,318.98,319.07,318.55,319.0,4373.0,298.6101,298.6944,298.2076,298.6289,4373.0
2021-11-01 12:50:00,318.78,318.8,318.25,318.25,3878.0,298.4229,298.4416,297.9268,297.9268,3878.0
2021-11-01 12:55:00,318.26,318.67,318.26,318.48,2655.0,297.9361,298.3199,297.9361,298.1421,2655.0
2021-11-01 13:00:00,318.4,318.54,318.01,318.02,3060.0,298.0672,298.1982,297.7021,297.7114,3060.0
2021-11-01 13:05:00,317.93,318.3,317.69,317.72,3994.0,297.6272,297.9736,297.4025,297.4306,3994.0
2021-11-01 13:10:00,317.54,317.95,317.54,317.91,2935.0,297.2621,297.6459,297.2621,297.6085,2935.0
2021-11-01 13:15:00,317.99,318.23,317.87,317.87,6260.0,297.6834,297.908,297.571,297.571,6260.0
2021-11-01 13:20:00,318.06,318.06,317.14,317.39,4357.0,297.7489,297.7489,296.8876,297.1217,4357.0
2021-11-01 13:25:00,317.31,318.13,317.31,317.81,4629.0,297.0468,297.8144,297.0468,297.5148,4629.0
2021-11-01 13:30:00,317.75,317.76,316.39,316.89,13309.0,297.4587,297.468,296.1855,296.6536,13309.0
2021-11-01 13:35:00,317.12,317.29,316.82,317.1,4246.0,296.8689,297.0281,296.5881,296.8502,4246.0
2021-11-01 13:40:00,317.03,317.05,316.78,316.9,2923.0,296.7847,296.8034,296.5506,296.663,2923.0
2021-11-01 13:45:00,316.9,317.33,316.59,317.32,7556.0,296.663,297.0655,296.3728,297.0561,7556.0
2021-11-01 13:50:00,317.31,317.36,317.0,317.24,8292.0,297.0468,297.0936,296.7566,296.9812,8292.0
2021-11-01 13:55:00,317.26,317.85,317.26,317.84,3620.0,297.0,297.5523,297.0,297.5429,3620.0
2021-11-01 14:00:00,317.79,317.94,317.63,317.8,4791.0,297.4961,297.6365,297.3463,297.5055,4791.0
2021-11-01 14:05:00,317.69,317.83,317.11,317.53,8023.0,297.4025,297.5336,296.8595,297.2527,8023.0
2021-11-01 14:10:00,317.53,317.64,317.19,317.28,2600.0,297.2527,297.3557,296.9344,297.0187,2600.0
2021-11-01 14:15:00,317.37,318.05,317.36,318.0,5621.0,297.1029,297.7395,297.0936,297.6927,5621.0
2021-11-01 14:20:00,318.09,318.43,318.05,318.43,2383.0,297.777,298.0953,297.7395,298.0953,2383.0
2021-11-01 14:25:00,318.59,319.21,318.49,319.18,2198.0,298.245,298.8254,298.1514,298.7974,2198.0
2021-11-01 14:30:00,319.0,319.36,319.0,319.19,5546.0,298.6289,298.9659,298.6289,298.8067,5546.0
2021-11-01 14:35:00,319.21,319.31,318.97,319.28,5273.0,298.8254,298.9191,298.6008,298.891,5273.0
2021-11-01 14:40:00,319.27,319.58,319.27,319.49,1996.0,298.8816,299.1718,298.8816,299.0876,1996.0
2021-11-01 14:45:00,319.7,319.96,318.92,318.94,20799.0,299.2842,299.5276,298.554,298.5727,20799.0
2021-11-01 14:50:00,318.96,319.03,318.45,318.8,3526.0,298.5914,298.6569,298.114,298.4416,3526.0
2021-11-01 14:55:00,318.87,319.02,318.7,318.85,6393.0,298.5072,298.6476,298.348,298.4884,6393.0
2021-11-01 15:00:00,318.86,319.31,318.84,319.18,2470.0,298.4978,298.9191,298.4791,298.7974,2470.0
2021-11-01 15:05:00,319.18,319.18,318.79,318.86,4270.0,298.7974,298.7974,298.4323,298.4978,4270.0
2021-11-01 15:10:00,318.9,319.3,318.85,319.3,1801.0,298.5352,298.9097,298.4884,298.9097,1801.0
2021-11-01 15:15:00,319.23,319.32,319.12,319.16,4675.0,298.8442,298.9284,298.7412,298.7786,4675.0
2021-11-01 15:20:00,319.17,319.17,317.67,318.32,7996.0,298.788,298.788,297.3838,297.9923,7996.0
2021-11-01 15:25:00,318.48,318.88,318.48,318.6,4939.0,298.1421,298.5165,298.1421,298.2544,4939.0
2021-11-01 15:30:00,318.59,319.09,318.55,318.87,5312.0,298.245,298.7131,298.2076,298.5072,5312.0
2021-11-01 15:35:00,318.94,319.04,318.67,318.81,2520.0,298.5727,298.6663,298.3199,298.451,2520.0
2021-11-01 15:40:00,318.74,319.08,318.54,319.06,11379.0,298.3855,298.7037,298.1982,298.685,11379.0
2021-11-01 15:45:00,319.04,319.29,318.73,319.19,9106.0,298.6663,298.9003,298.3761,298.8067,9106.0
2021-11-01 15:50:00,319.55,319.72,319.37,319.55,16871.0,299.1437,299.3029,298.9752,299.1437,16871.0
2021-11-01 15:55:00,319.55,320.0,318.83,319.59,44693.0,299.1437,299.565,298.4697,299.1812,44693.0
2021-11-02 09:30:00,336.0,337.0,329.85,336.79,107510.0,314.5432,315.4794,308.786,315.2828,107510.0
2021-11-02 09:35:00,336.99,339.98,331.63,333.19,43625.0,315.47,318.2691,310.4523,311.9127,43625.0
2021-11-02 09:40:00,333.66,335.67,333.25,335.35,36690.0,312.3527,314.2343,311.9689,313.9348,36690.0
2021-11-02 09:45:00,335.49,337.73,334.88,337.25,15593.0,314.0658,316.1628,313.4948,315.7134,15593.0
2021-11-02 09:50:00,336.89,336.89,335.02,336.0,18916.0,315.3764,315.3764,313.6258,314.5432,18916.0
2021-11-02 09:55:00,336.0,339.97,336.0,339.46,24725.0,314.5432,318.2597,314.5432,317.7823,24725.0
2021-11-02 10:00:00,339.2,340.58,338.64,339.08,30926.0,317.5389,318.8308,317.0147,317.4266,30926.0
2021-11-02 10:05:00,339.08,339.53,338.5,339.27,16470.0,317.4266,317.8478,316.8836,317.6044,16470.0
2021-11-02 10:10:00,339.55,339.71,337.79,338.63,14587.0,317.8665,318.0163,316.2189,317.0053,14587.0
2021-11-02 10:15:00,338.63,339.79,338.63,339.65,13747.0,317.0053,318.0912,317.0053,317.9602,13747.0
2021-11-02 10:20:00,339.68,339.69,338.3,338.86,6848.0,317.9882,317.9976,316.6964,317.2206,6848.0
2021-11-02 10:25:00,338.98,339.39,337.41,338.56,11057.0,317.3329,317.7168,315.8632,316.9398,11057.0
2021-11-02 10:30:00,338.25,338.56,337.41,337.41,3138.0,316.6496,316.9398,315.8632,315.8632,3138.0
2021-11-02 10:35:00,337.42,337.72,335.8,337.72,4454.0,315.8726,316.1534,314.356,316.1534,4454.0
2021-11-02 10:40:00,337.53,338.52,336.56,337.48,10763.0,315.9755,316.9023,315.0675,315.9287,10763.0
2021-11-02 10:45:00,337.7,337.7,337.15,337.39,16378.0,316.1347,316.1347,315.6198,315.8445,16378.0
2021-11-02 10:50:00,337.21,337.4,335.93,336.42,14342.0,315.676,315.8538,314.4777,314.9364,14342.0
2021-11-02 10:55:00,336.44,336.8,335.92,336.5,10211.0,314.9551,315.2922,314.4684,315.0113,10211.0
2021-11-02 11:00:00,336.18,336.78,336.12,336.35,16913.0,314.7118,315.2734,314.6556,314.8709,16913.0
2021-11-02 11:05:00,336.12,337.43,336.07,336.66,42961.0,314.6556,315.8819,314.6088,315.1611,42961.0
2021-11-02 11:10:00,336.72,338.58,336.63,338.57,6059.0,315.2173,316.9585,315.133,316.9491,6059.0
2021-11-02 11:15:00,338.45,339.13,337.96,338.01,19191.0,316.8368,317.4734,316.3781,316.4249,19191.0
2021-11-02 11:20:00,338.4,340.0,338.21,339.66,5460.0,316.79,318.2878,316.6121,317.9695,5460.0
2021-11-02 11:25:00,339.66,341.3,339.66,340.07,22319.0,317.9695,319.5048,317.9695,318.3533,22319.0
2021-11-02 11:30:00,341.02,341.02,339.0,339.71,15505.0,319.2427,319.2427,317.3517,318.0163,15505.0
2021-11-02 11:35:00,340.35,340.66,339.71,340.02,5749.0,318.6155,318.9057,318.0163,318.3065,5749.0
2021-11-02 11:40:00,340.36,340.43,339.1,339.55,25394.0,318.6248,318.6903,317.4453,317.8665,25394.0
2021-11-02 11:45:00,339.12,340.37,338.97,340.01,14535.0,317.464,318.6342,317.3236,318.2972,14535.0
2021-11-02 11:50:00,340.1,341.52,340.0,341.11,6277.0,318.3814,319.7107,318.2878,319.3269,6277.0
2021-11-02 11:55:00,341.2,341.2,339.96,340.47,4524.0,319.4112,319.4112,318.2504,318.7278,4524.0
2021-11-02 12:00:00,340.27,340.84,340.27,340.83,800.0,318.5406,319.0742,318.5406,319.0648,800.0
2021-11-02 12:05:00,340.8,340.8,340.24,340.45,1700.0,319.0367,319.0367,318.5125,318.7091,1700.0
2021-11-02 12:10:00,340.38,340.7,340.23,340.36,3178.0,318.6435,318.9431,318.5031,318.6248,3178.0
2021-11-02 12:15:00,340.08,340.24,339.45,339.96,5680.0,318.3627,318.5125,317.7729,318.2504,5680.0
2021-11-02 12:20:00,339.85,340.15,339.52,339.65,5321.0,318.1474,318.4282,317.8385,317.9602,5321.0
2021-11-02 12:25:00,339.55,340.13,339.45,339.88,11096.0,317.8665,318.4095,317.7729,318.1755,11096.0
2021-11-02 12:30:00,340.03,340.59,340.0,340.35,3963.0,318.3159,318.8401,318.2878,318.6155,3963.0
2021-11-02 12:35:00,340.25,340.25,339.44,339.54,5397.0,318.5218,318.5218,317.7636,317.8572,5397.0
2021-11-02 12:40:00,339.55,339.98,339.5,339.92,9691.0,317.8665,318.2691,317.8197,318.2129,9691.0
2021-11-02 12:45:00,339.98,340.91,339.8,340.63,14958.0,318.2691,319.1397,318.1006,318.8776,14958.0
2021-11-02 12:50:00,340.49,340.8,340.37,340.45,6267.0,318.7465,319.0367,318.6342,318.7091,6267.0
2021-11-02 12:55:00,340.38,340.49,339.78,339.91,3579.0,318.6435,318.7465,318.0819,318.2036,3579.0
2021-11-02 13:00:00,339.83,340.39,339.82,339.9,7244.0,318.1287,318.6529,318.1193,318.1942,7244.0
2021-11-02 13:05:00,339.9,340.12,339.2,339.25,13048.0,318.1942,318.4001,317.5389,317.5857,13048.0
2021-11-02 13:10:00,339.3,339.99,339.24,339.61,16386.0,317.6325,318.2784,317.5763,317.9227,16386.0
2021-11-02 13:15:00,339.36,339.6,337.22,337.33,11997.0,317.6887,317.9134,315.6853,315.7883,11997.0
2021-11-02 13:20:00,337.52,337.86,337.39,337.61,4302.0,315.9662,316.2845,315.8445,316.0504,4302.0
2021-11-02 13:25:00,337.83,337.83,337.37,337.62,2090.0,316.2564,316.2564,315.8258,316.0598,2090.0
2021-11-02 13:30:00,337.49,339.42,337.49,339.25,12268.0,315.9381,317.7448,315.9381,317.5857,12268.0
2021-11-02 13:35:00,339.25,339.7,339.2,339.67,2080.0,317.5857,318.007,317.5389,317.9789,2080.0
2021-11-02 13:40:00,339.54,340.48,339.54,340.38,3500.0,317.8572,318.7372,317.8572,318.6435,3500.0
2021-11-02 13:45:00,340.31,341.23,340.3,341.23,3229.0,318.578,319.4393,318.5687,319.4393,3229.0
2021-11-02 13:50:00,341.28,341.95,341.28,341.84,5545.0,319.4861,320.1133,319.4861,320.0103,5545.0
2021-11-02 13:55:00,341.84,342.46,341.78,342.21,7168.0,320.0103,320.5907,319.9541,320.3567,7168.0
2021-11-02 14:00:00,342.06,342.11,342.05,342.09,1056.0,320.2163,320.2631,320.2069,320.2443,1056.0
2021-11-02 14:05:00,342.07,342.08,340.51,340.51,9053.0,320.2256,320.235,318.7652,318.7652,9053.0
2021-11-02 14:10:00,340.46,340.67,340.13,340.67,5183.0,318.7184,318.915,318.4095,318.915,5183.0
2021-11-02 14:15:00,340.68,341.99,340.67,341.96,13818.0,318.9244,320.1507,318.915,320.1226,13818.0
2021-11-02 14:20:00,341.95,341.95,341.34,341.47,9690.0,320.1133,320.1133,319.5422,319.6639,9690.0
2021-11-02 14:25:00,341.66,342.05,341.41,342.04,4056.0,319.8418,320.2069,319.6078,320.1975,4056.0
2021-11-02 14:30:00,341.98,342.13,341.85,341.97,6675.0,320.1414,320.2818,320.0197,320.132,6675.0
2021-11-02 14:35:00,341.95,342.19,341.62,342.19,5133.0,320.1133,320.338,319.8044,320.338,5133.0
2021-11-02 14:40:00,342.2,343.17,342.17,342.95,5106.0,320.3473,321.2554,320.3192,321.0494,5106.0
2021-11-02 14:45:00,343.11,343.3,342.9,343.22,11680.0,321.1992,321.3771,321.0026,321.3022,11680.0
2021-11-02 14:50:00,343.24,343.58,342.47,342.48,22617.0,321.3209,321.6392,320.6001,320.6094,22617.0
2021-11-02 14:55:00,342.31,342.91,342.27,342.4,8483.0,320.4503,321.012,320.4128,320.5345,8483.0
2021-11-02 15:00:00,342.5,342.98,342.39,342.72,12342.0,320.6282,321.0775,320.5252,320.8341,12342.0
2021-11-02 15:05:00,342.6,343.09,342.28,343.09,8129.0,320.7218,321.1805,320.4222,321.1805,8129.0
2021-11-02 15:10:00,342.84,344.42,342.54,344.21,12222.0,320.9464,322.4256,320.6656,322.229,12222.0
2021-11-02 15:15:00,344.31,344.66,343.19,343.72,25526.0,322.3226,322.6502,321.2741,321.7703,25526.0
2021-11-02 15:20:00,343.58,344.3,343.41,344.3,19429.0,321.6392,322.3132,321.48,322.3132,19429.0
2021-11-02 15:25:00,344.3,345.08,344.3,344.92,9788.0,322.3132,323.0434,322.3132,322.8936,9788.0
2021-11-02 15:30:00,345.02,345.02,343.9,344.15,11519.0,322.9872,322.9872,321.9388,322.1728,11519.0
2021-11-02 15:35:00,344.14,344.5,344.05,344.37,13555.0,322.1634,322.5004,322.0792,322.3787,13555.0
2021-11-02 15:40:00,344.3,344.73,344.26,344.4,8541.0,322.3132,322.7158,322.2758,322.4068,8541.0
2021-11-02 15:45:00,344.42,344.77,344.33,344.5,9884.0,322.4256,322.7532,322.3413,322.5004,9884.0
2021-11-02 15:50:00,344.5,344.5,343.49,343.53,21453.0,322.5004,322.5004,321.5549,321.5924,21453.0
2021-11-02 15:55:00,343.45,343.89,343.13,343.42,44821.0,321.5175,321.9294,321.2179,321.4894,44821.0
2021-11-03 09:30:00,343.0,343.0,340.0,340.6,22039.0,321.0962,321.0962,318.2878,318.8495,22039.0
2021-11-03 09:35:00,341.3,342.16,339.95,340.61,37634.0,319.5048,320.3099,318.241,318.8589,37634.0
2021-11-03 09:40:00,339.68,342.05,339.68,342.05,7648.0,317.9882,320.2069,317.9882,320.2069,7648.0
2021-11-03 09:45:00,342.17,342.87,341.31,341.67,5245.0,320.3192,320.9745,319.5142,319.8512,5245.0
2021-11-03 09:50:00,341.71,342.69,341.35,342.69,12501.0,319.8886,320.806,319.5516,320.806,12501.0
2021-11-03 09:55:00,342.8,342.8,340.97,341.25,2211.0,320.909,320.909,319.1959,319.458,2211.0
2021-11-03 10:00:00,341.29,341.96,340.61,341.52,6521.0,319.4954,320.1226,318.8589,319.7107,6521.0
2021-11-03 10:05:00,341.62,342.45,341.34,342.21,5573.0,319.8044,320.5814,319.5422,320.3567,5573.0
2021-11-03 10:10:00,341.96,342.38,341.33,341.66,12577.0,320.1226,320.5158,319.5329,319.8418,12577.0
2021-11-03 10:15:00,341.26,341.51,341.04,341.29,1982.0,319.4673,319.7014,319.2614,319.4954,1982.0
2021-11-03 10:20:00,341.29,341.44,339.54,340.22,30046.0,319.4954,319.6359,317.8572,318.4938,30046.0
2021-11-03 10:25:00,340.23,341.41,339.22,340.0,20881.0,318.5031,319.6078,317.5576,318.2878,20881.0
2021-11-03 10:30:00,340.0,340.45,339.94,340.45,5801.0,318.2878,318.7091,318.2316,318.7091,5801.0
2021-11-03 10:35:00,340.38,341.13,340.37,341.12,22250.0,318.6435,319.3456,318.6342,319.3363,22250.0
2021-11-03 10:40:00,341.3,341.61,341.05,341.2,4517.0,319.5048,319.795,319.2708,319.4112,4517.0
2021-11-03 10:45:00,341.22,341.46,340.59,341.46,4501.0,319.4299,319.6546,318.8401,319.6546,4501.0
2021-11-03 10:50:00,341.46,342.6,341.46,342.36,7468.0,319.6546,320.7218,319.6546,320.4971,7468.0
2021-11-03 10:55:00,342.37,343.5,342.37,343.2,2646.0,320.5065,321.5643,320.5065,321.2835,2646.0
2021-11-03 11:00:00,343.01,343.55,342.88,343.0,7080.0,321.1056,321.6111,320.9839,321.0962,7080.0
2021-11-03 11:05:00,342.08,342.09,341.47,341.65,6203.0,320.235,320.2443,319.6639,319.8324,6203.0
2021-11-03 11:10:00,341.83,342.24,341.75,342.22,7479.0,320.0009,320.3848,319.9261,320.366,7479.0
2021-11-03 11:15:00,342.29,342.29,341.76,341.76,1809.0,320.4316,320.4316,319.9354,319.9354,1809.0
2021-11-03 11:20:00,342.07,342.3,341.71,341.98,4061.0,320.2256,320.4409,319.8886,320.1414,4061.0
2021-11-03 11:25:00,341.83,342.3,341.73,342.03,2400.0,320.0009,320.4409,319.9073,320.1882,2400.0
2021-11-03 11:30:00,342.18,342.37,342.11,342.18,1900.0,320.3286,320.5065,320.2631,320.3286,1900.0
2021-11-03 11:35:00,342.54,342.84,341.76,341.76,5447.0,320.6656,320.9464,319.9354,319.9354,5447.0
2021-11-03 11:40:00,341.74,341.95,341.51,341.69,4321.0,319.9167,320.1133,319.7014,319.8699,4321.0
2021-11-03 11:45:00,341.69,342.07,341.55,341.7,5016.0,319.8699,320.2256,319.7388,319.8792,5016.0
2021-11-03 11:50:00,341.7,341.84,341.49,341.72,7212.0,319.8792,320.0103,319.6827,319.898,7212.0
2021-11-03 11:55:00,341.84,342.08,341.5,341.73,9979.0,320.0103,320.235,319.692,319.9073,9979.0
2021-11-03 12:00:00,341.85,342.1,341.56,341.86,25337.0,320.0197,320.2537,319.7482,320.029,25337.0
2021-11-03 12:05:00,341.59,341.69,341.34,341.42,5302.0,319.7763,319.8699,319.5422,319.6171,5302.0
2021-11-03 12:10:00,341.41,341.44,340.02,340.34,3616.0,319.6078,319.6359,318.3065,318.6061,3616.0
2021-11-03 12:15:00,340.23,340.61,340.0,340.47,3790.0,318.5031,318.8589,318.2878,318.7278,3790.0
2021-11-03 12:20:00,339.76,340.02,339.53,339.71,917.0,318.0631,318.3065,317.8478,318.0163,917.0
2021-11-03 12:25:00,339.72,340.0,339.71,339.83,1900.0,318.0257,318.2878,318.0163,318.1287,1900.0
2021-11-03 12:30:00,340.08,340.25,339.06,339.06,1751.0,318.3627,318.5218,317.4078,317.4078,1751.0
2021-11-03 12:35:00,338.95,338.98,338.01,338.01,1300.0,317.3049,317.3329,316.4249,316.4249,1300.0
2021-11-03 12:40:00,338.03,338.56,338.03,338.29,1772.0,316.4436,316.9398,316.4436,316.687,1772.0
2021-11-03 12:45:00,338.46,338.46,338.1,338.13,1201.0,316.8462,316.8462,316.5091,316.5372,1201.0
2021-11-03 12:50:00,337.79,337.79,337.52,337.66,1782.0,316.2189,316.2189,315.9662,316.0972,1782.0
2021-11-03 12:55:00,337.67,338.21,337.27,337.88,6492.0,316.1066,316.6121,315.7321,316.3032,6492.0
2021-11-03 13:00:00,337.73,337.73,336.83,336.83,5513.0,316.1628,316.1628,315.3202,315.3202,5513.0
2021-11-03 13:05:00,336.79,336.97,335.93,336.45,7008.0,315.2828,315.4513,314.4777,314.9645,7008.0
2021-11-03 13:10:00,336.55,336.55,335.99,336.0,14631.0,315.0581,315.0581,314.5339,314.5432,14631.0
2021-11-03 13:15:00,336.08,336.08,335.34,335.77,12000.0,314.6181,314.6181,313.9254,314.3279,12000.0
2021-11-03 13:20:00,335.77,335.85,335.11,335.17,6681.0,314.3279,314.4028,313.7101,313.7662,6681.0
2021-11-03 13:25:00,335.18,335.81,335.14,335.81,5815.0,313.7756,314.3654,313.7382,314.3654,5815.0
2021-11-03 13:30:00,335.87,336.86,335.75,336.51,8100.0,314.4215,315.3483,314.3092,315.0207,8100.0
2021-11-03 13:35:00,336.38,336.47,336.0,336.07,2154.0,314.899,314.9832,314.5432,314.6088,2154.0
2021-11-03 13:40:00,336.05,336.06,335.06,335.1,3437.0,314.5901,314.5994,313.6633,313.7007,3437.0
2021-11-03 13:45:00,335.16,335.16,334.47,334.57,6910.0,313.7569,313.7569,313.111,313.2046,6910.0
2021-11-03 13:50:00,334.57,334.72,333.92,334.12,8948.0,313.2046,313.345,312.5961,312.7833,8948.0
2021-11-03 13:55:00,334.28,335.56,334.28,334.92,2800.0,312.9331,314.1313,312.9331,313.5322,2800.0
2021-11-03 14:00:00,334.61,335.18,334.26,335.01,2818.0,313.242,313.7756,312.9144,313.6165,2818.0
2021-11-03 14:05:00,334.94,334.94,334.41,334.81,1869.0,313.5509,313.5509,313.0548,313.4292,1869.0
2021-11-03 14:10:00,334.43,334.74,334.28,334.41,4647.0,313.0735,313.3637,312.9331,313.0548,4647.0
2021-11-03 14:15:00,334.43,334.71,334.13,334.47,5130.0,313.0735,313.3356,312.7927,313.111,5130.0
2021-11-03 14:20:00,334.25,334.82,334.0,334.75,23260.0,312.905,313.4386,312.671,313.3731,23260.0
2021-11-03 14:25:00,334.8,336.09,334.66,336.09,5036.0,313.4199,314.6275,313.2888,314.6275,5036.0
2021-11-03 14:30:00,335.95,336.51,335.95,336.35,2834.0,314.4964,315.0207,314.4964,314.8709,2834.0
2021-11-03 14:35:00,336.63,336.77,336.27,336.69,2810.0,315.133,315.2641,314.796,315.1892,2810.0
2021-11-03 14:40:00,336.75,337.08,336.48,337.08,2533.0,315.2454,315.5543,314.9926,315.5543,2533.0
2021-11-03 14:45:00,337.27,338.16,337.24,338.16,4231.0,315.7321,316.5653,315.7041,316.5653,4231.0
2021-11-03 14:50:00,338.55,339.25,338.0,339.24,6855.0,316.9304,317.5857,316.4155,317.5763,6855.0
2021-11-03 14:55:00,339.24,339.28,338.98,339.17,2927.0,317.5763,317.6138,317.3329,317.5108,2927.0
2021-11-03 15:00:00,339.17,339.4,339.06,339.35,2724.0,317.5108,317.7261,317.4078,317.6793,2724.0
2021-11-03 15:05:00,339.38,339.38,339.3,339.31,301.0,317.7074,317.7074,317.6325,317.6419,301.0
2021-11-03 15:10:00,339.38,339.59,339.24,339.25,2579.0,317.7074,317.904,317.5763,317.5857,2579.0
2021-11-03 15:15:00,339.27,339.33,338.75,338.76,2467.0,317.6044,317.6606,317.1176,317.127,2467.0
2021-11-03 15:20:00,338.7,338.82,338.35,338.61,3263.0,317.0708,317.1832,316.7432,316.9866,3263.0
2021-11-03 15:25:00,338.6,338.6,337.71,338.0,3528.0,316.9772,316.9772,316.144,316.4155,3528.0
2021-11-03 15:30:00,337.88,338.21,337.76,337.97,3059.0,316.3032,316.6121,316.1909,316.3874,3059.0
2021-11-03 15:35:00,338.0,338.09,337.83,338.03,2691.0,316.4155,316.4998,316.2564,316.4436,2691.0
2021-11-03 15:40:00,338.05,338.32,337.62,338.3,4791.0,316.4623,316.7151,316.0598,316.6964,4791.0
2021-11-03 15:45:00,338.42,339.22,338.42,338.95,3100.0,316.8087,317.5576,316.8087,317.3049,3100.0
2021-11-03 15:50:00,339.1,339.39,338.93,339.24,9366.0,317.4453,317.7168,317.2861,317.5763,9366.0
2021-11-03 15:55:00,339.25,339.36,338.85,339.35,21929.0,317.5857,317.6887,317.2112,317.6793,21929.0
2021-11-04 09:30:00,340.35,340.35,339.71,339.71,7921.0,318.6155,318.6155,318.0163,318.0163,7921.0
2021-11-04 09:35:00,340.69,341.78,340.15,340.15,20526.0,318.9337,319.9541,318.4282,318.4282,20526.0
2021-11-04 09:40:00,341.69,341.69,340.21,340.48,1507.0,319.8699,319.8699,318.4844,318.7372,1507.0
2021-11-04 09:45:00,340.25,340.52,339.76,340.09,2020.0,318.5218,318.7746,318.0631,318.3721,2020.0
2021-11-04 09:50:00,340.67,341.73,340.09,341.73,6702.0,318.915,319.9073,318.3721,319.9073,6702.0
2021-11-04 09:55:00,341.81,342.46,341.76,341.77,5312.0,319.9822,320.5907,319.9354,319.9448,5312.0
2021-11-04 10:00:00,341.93,342.42,341.69,342.3,6983.0,320.0946,320.5533,319.8699,320.4409,6983.0
2021-11-04 10:05:00,342.5,343.43,342.5,342.98,1935.0,320.6282,321.4988,320.6282,321.0775,1935.0
2021-11-04 10:10:00,342.84,343.05,342.63,343.05,1050.0,320.9464,321.143,320.7499,321.143,1050.0
2021-11-04 10:15:00,342.81,342.91,342.34,342.37,2607.0,320.9184,321.012,320.4784,320.5065,2607.0
2021-11-04 10:20:00,342.86,343.48,342.49,343.05,12748.0,320.9652,321.5456,320.6188,321.143,12748.0
2021-11-04 10:25:00,343.03,343.04,342.89,343.03,1040.0,321.1243,321.1337,320.9933,321.1243,1040.0
2021-11-04 10:30:00,342.91,344.13,342.6,344.06,8500.0,321.012,322.1541,320.7218,322.0885,8500.0
2021-11-04 10:35:00,344.18,344.96,344.17,344.65,1998.0,322.2009,322.9311,322.1915,322.6409,1998.0
2021-11-04 10:40:00,344.77,344.93,343.92,343.92,4275.0,322.7532,322.903,321.9575,321.9575,4275.0
2021-11-04 10:45:00,343.75,344.07,343.75,343.75,1416.0,321.7983,322.0979,321.7983,321.7983,1416.0
2021-11-04 10:50:00,343.9,343.96,343.57,343.82,4663.0,321.9388,321.9949,321.6298,321.8639,4663.0
2021-11-04 10:55:00,343.77,343.77,343.18,343.18,2783.0,321.8171,321.8171,321.2647,321.2647,2783.0
2021-11-04 11:00:00,342.84,342.84,341.96,341.96,2569.0,320.9464,320.9464,320.1226,320.1226,2569.0
2021-11-04 11:05:00,342.28,342.43,341.71,342.31,4759.0,320.4222,320.5626,319.8886,320.4503,4759.0
2021-11-04 11:10:00,342.47,342.85,342.2,342.37,4301.0,320.6001,320.9558,320.3473,320.5065,4301.0
2021-11-04 11:15:00,342.38,342.38,342.17,342.18,400.0,320.5158,320.5158,320.3192,320.3286,400.0
2021-11-04 11:20:00,342.44,342.44,341.38,341.38,2001.0,320.572,320.572,319.5797,319.5797,2001.0
2021-11-04 11:25:00,341.64,341.66,341.3,341.3,4269.0,319.8231,319.8418,319.5048,319.5048,4269.0
2021-11-04 11:30:00,341.35,341.9,340.8,341.54,5373.0,319.5516,320.0665,319.0367,319.7295,5373.0
2021-11-04 11:35:00,341.47,342.15,341.4,342.15,824.0,319.6639,320.3005,319.5984,320.3005,824.0
2021-11-04 11:40:00,342.44,342.44,341.89,341.9,512.0,320.572,320.572,320.0571,320.0665,512.0
2021-11-04 11:45:00,342.52,342.52,341.92,342.13,820.0,320.6469,320.6469,320.0852,320.2818,820.0
2021-11-04 11:50:00,341.94,342.66,341.92,342.48,6580.0,320.1039,320.7779,320.0852,320.6094,6580.0
2021-11-04 11:55:00,342.51,342.59,342.43,342.53,2983.0,320.6375,320.7124,320.5626,320.6562,2983.0
2021-11-04 12:00:00,342.5,342.66,342.35,342.63,500.0,320.6282,320.7779,320.4877,320.7499,500.0
2021-11-04 12:05:00,342.72,342.95,342.58,342.95,1836.0,320.8341,321.0494,320.7031,321.0494,1836.0
2021-11-04 12:10:00,343.0,343.01,342.95,342.97,687.0,321.0962,321.1056,321.0494,321.0681,687.0
2021-11-04 12:15:00,342.97,342.97,341.83,341.84,1902.0,321.0681,321.0681,320.0009,320.0103,1902.0
2021-11-04 12:20:00,341.82,342.1,341.82,341.99,800.0,319.9916,320.2537,319.9916,320.1507,800.0
2021-11-04 12:25:00,341.98,342.13,341.77,342.0,2600.0,320.1414,320.2818,319.9448,320.1601,2600.0
2021-11-04 12:30:00,341.98,341.98,341.44,341.6,1000.0,320.1414,320.1414,319.6359,319.7856,1000.0
2021-11-04 12:35:00,341.72,341.85,341.65,341.76,900.0,319.898,320.0197,319.8324,319.9354,900.0
2021-11-04 12:40:00,341.73,341.93,341.73,341.86,800.0,319.9073,320.0946,319.9073,320.029,800.0
2021-11-04 12:45:00,341.86,341.86,341.58,341.61,2179.0,320.029,320.029,319.7669,319.795,2179.0
2021-11-04 12:50:00,341.82,341.87,341.6,341.6,822.0,319.9916,320.0384,319.7856,319.7856,822.0
2021-11-04 12:55:00,341.78,341.79,341.71,341.72,700.0,319.9541,319.9635,319.8886,319.898,700.0
2021-11-04 13:00:00,341.65,341.65,341.15,341.28,913.0,319.8324,319.8324,319.3644,319.4861,913.0
2021-11-04 13:05:00,341.04,341.14,340.9,340.91,1200.0,319.2614,319.355,319.1303,319.1397,1200.0
2021-11-04 13:10:00,340.98,341.0,340.74,341.0,1064.0,319.2052,319.2239,318.9806,319.2239,1064.0
2021-11-04 13:15:00,341.07,341.26,340.98,341.02,1320.0,319.2895,319.4673,319.2052,319.2427,1320.0
2021-11-04 13:20:00,341.04,341.31,341.04,341.07,709.0,319.2614,319.5142,319.2614,319.2895,709.0
2021-11-04 13:25:00,341.16,341.36,340.99,340.99,600.0,319.3737,319.561,319.2146,319.2146,600.0
2021-11-04 13:30:00,341.05,341.16,340.78,340.99,2872.0,319.2708,319.3737,319.018,319.2146,2872.0
2021-11-04 13:35:00,340.8,341.4,340.72,341.36,6664.0,319.0367,319.5984,318.9618,319.561,6664.0
2021-11-04 13:40:00,341.2,341.47,341.2,341.34,1113.0,319.4112,319.6639,319.4112,319.5422,1113.0
2021-11-04 13:45:00,341.18,341.21,340.95,341.21,600.0,319.3925,319.4205,319.1771,319.4205,600.0
2021-11-04 13:50:00,341.11,341.16,340.75,340.75,2351.0,319.3269,319.3737,318.9899,318.9899,2351.0
2021-11-04 13:55:00,340.91,341.16,340.9,341.0,1000.0,319.1397,319.3737,319.1303,319.2239,1000.0
2021-11-04 14:00:00,340.89,340.89,340.45,340.56,2537.0,319.121,319.121,318.7091,318.812,2537.0
2021-11-04 14:05:00,340.41,340.92,340.39,340.78,1400.0,318.6716,319.1491,318.6529,319.018,1400.0
2021-11-04 14:10:00,340.76,341.06,340.75,341.06,1400.0,318.9993,319.2801,318.9899,319.2801,1400.0
2021-11-04 14:15:00,341.0,341.19,340.86,340.86,1449.0,319.2239,319.4018,319.0929,319.0929,1449.0
2021-11-04 14:20:00,340.97,340.97,340.83,340.91,900.0,319.1959,319.1959,319.0648,319.1397,900.0
2021-11-04 14:25:00,340.96,341.12,340.95,341.12,300.0,319.1865,319.3363,319.1771,319.3363,300.0
2021-11-04 14:30:00,341.12,341.12,340.59,340.59,600.0,319.3363,319.3363,318.8401,318.8401,600.0
2021-11-04 14:35:00,340.81,340.89,340.55,340.88,2661.0,319.0461,319.121,318.8027,319.1116,2661.0
2021-11-04 14:40:00,340.93,341.19,340.87,341.19,1275.0,319.1584,319.4018,319.1023,319.4018,1275.0
2021-11-04 14:45:00,341.23,341.26,340.78,340.78,1522.0,319.4393,319.4673,319.018,319.018,1522.0
2021-11-04 14:50:00,340.96,341.0,340.81,340.88,3731.0,319.1865,319.2239,319.0461,319.1116,3731.0
2021-11-04 14:55:00,340.86,341.16,340.71,341.16,1950.0,319.0929,319.3737,318.9525,319.3737,1950.0
2021-11-04 15:00:00,341.26,341.42,340.84,340.85,1300.0,319.4673,319.6171,319.0742,319.0835,1300.0
2021-11-04 15:05:00,340.84,341.0,340.55,340.98,2290.0,319.0742,319.2239,318.8027,319.2052,2290.0
2021-11-04 15:10:00,340.98,341.28,340.98,341.28,1101.0,319.2052,319.4861,319.2052,319.4861,1101.0
2021-11-04 15:15:00,341.21,341.28,340.98,341.17,1067.0,319.4205,319.4861,319.2052,319.3831,1067.0
2021-11-04 15:20:00,341.25,341.44,340.59,340.8,1398.0,319.458,319.6359,318.8401,319.0367,1398.0
2021-11-04 15:25:00,340.81,340.97,340.8,340.84,1200.0,319.0461,319.1959,319.0367,319.0742,1200.0
2021-11-04 15:30:00,341.0,341.15,340.95,341.15,1826.0,319.2239,319.3644,319.1771,319.3644,1826.0
2021-11-04 15:35:00,341.02,341.25,340.96,340.96,2153.0,319.2427,319.458,319.1865,319.1865,2153.0
2021-11-04 15:40:00,340.94,341.25,340.89,341.25,2568.0,319.1678,319.458,319.121,319.458,2568.0
2021-11-04 15:45:00,341.25,341.56,341.2,341.3,2409.0,319.458,319.7482,319.4112,319.5048,2409.0
2021-11-04 15:50:00,341.46,341.96,341.31,341.96,5213.0,319.6546,320.1226,319.5142,320.1226,5213.0
2021-11-04 15:55:00,341.84,342.15,341.56,341.92,17758.0,320.0103,320.3005,319.7482,320.0852,17758.0
2021-11-05 09:30:00,344.0,344.93,343.39,344.04,10483.0,322.0324,322.903,321.4613,322.0698,10483.0
2021-11-05 09:35:00,344.36,344.36,344.07,344.07,200.0,322.3694,322.3694,322.0979,322.0979,200.0
2021-11-05 09:40:00,345.0,345.42,344.78,345.06,1469.0,322.9685,323.3617,322.7626,323.0247,1469.0
2021-11-05 09:45:00,345.67,345.83,345.14,345.81,2735.0,323.5957,323.7455,323.0996,323.7268,2735.0
2021-11-05 09:50:00,345.52,345.54,344.36,344.69,2285.0,323.4553,323.474,322.3694,322.6783,2285.0
2021-11-05 09:55:00,344.52,344.52,343.45,343.88,2552.0,322.5192,322.5192,321.5175,321.92,2552.0
2021-11-05 10:00:00,343.45,343.57,343.01,343.47,3902.0,321.5175,321.6298,321.1056,321.5362,3902.0
2021-11-05 10:05:00,343.23,343.23,342.46,342.47,822.0,321.3115,321.3115,320.5907,320.6001,822.0
2021-11-05 10:10:00,342.4,342.4,341.73,341.92,3008.0,320.5345,320.5345,319.9073,320.0852,3008.0
2021-11-05 10:15:00,341.97,342.16,341.21,341.6,4920.0,320.132,320.3099,319.4205,319.7856,4920.0
2021-11-05 10:20:00,341.6,341.74,341.23,341.41,2443.0,319.7856,319.9167,319.4393,319.6078,2443.0
2021-11-05 10:25:00,341.22,341.22,340.7,340.7,26642.0,319.4299,319.4299,318.9431,318.9431,26642.0
2021-11-05 10:30:00,340.53,340.83,340.37,340.72,1642.0,318.784,319.0648,318.6342,318.9618,1642.0
2021-11-05 10:35:00,340.36,341.06,340.36,340.37,2154.0,318.6248,319.2801,318.6248,318.6342,2154.0
2021-11-05 10:40:00,340.54,340.8,340.54,340.79,700.0,318.7933,319.0367,318.7933,319.0274,700.0
2021-11-05 10:45:00,340.99,341.46,340.97,340.97,600.0,319.2146,319.6546,319.1959,319.1959,600.0
2021-11-05 10:50:00,341.11,341.2,340.83,340.83,422.0,319.3269,319.4112,319.0648,319.0648,422.0
2021-11-05 10:55:00,340.97,341.2,340.48,340.89,1700.0,319.1959,319.4112,318.7372,319.121,1700.0
2021-11-05 11:00:00,341.31,341.55,341.14,341.42,1150.0,319.5142,319.7388,319.355,319.6171,1150.0
2021-11-05 11:05:00,341.53,341.9,341.39,341.76,18801.0,319.7201,320.0665,319.589,319.9354,18801.0
2021-11-05 11:10:00,341.79,341.91,341.59,341.77,1450.0,319.9635,320.0758,319.7763,319.9448,1450.0
2021-11-05 11:15:00,341.97,341.99,341.56,341.69,1790.0,320.132,320.1507,319.7482,319.8699,1790.0
2021-11-05 11:20:00,341.76,341.76,341.62,341.64,300.0,319.9354,319.9354,319.8044,319.8231,300.0
2021-11-05 11:25:00,341.41,341.41,341.15,341.17,1059.0,319.6078,319.6078,319.3644,319.3831,1059.0
2021-11-05 11:30:00,341.01,341.02,340.83,341.01,400.0,319.2333,319.2427,319.0648,319.2333,400.0
2021-11-05 11:35:00,340.75,340.75,340.55,340.58,700.0,318.9899,318.9899,318.8027,318.8308,700.0
2021-11-05 11:40:00,340.5,340.5,340.08,340.08,710.0,318.7559,318.7559,318.3627,318.3627,710.0
2021-11-05 11:45:00,340.19,340.27,340.03,340.27,806.0,318.4657,318.5406,318.3159,318.5406,806.0
2021-11-05 11:50:00,340.19,340.46,339.82,339.82,1300.0,318.4657,318.7184,318.1193,318.1193,1300.0
2021-11-05 11:55:00,339.92,339.92,339.52,339.73,3192.0,318.2129,318.2129,317.8385,318.0351,3192.0
2021-11-05 12:00:00,339.43,340.31,339.27,340.19,3700.0,317.7542,318.578,317.6044,318.4657,3700.0
2021-11-05 12:05:00,340.32,340.47,340.01,340.01,1001.0,318.5874,318.7278,318.2972,318.2972,1001.0
2021-11-05 12:10:00,339.71,339.71,339.31,339.48,1400.0,318.0163,318.0163,317.6419,317.801,1400.0
2021-11-05 12:15:00,339.58,340.25,339.54,340.25,1076.0,317.8946,318.5218,317.8572,318.5218,1076.0
2021-11-05 12:20:00,340.42,340.6,340.41,340.6,535.0,318.681,318.8495,318.6716,318.8495,535.0
2021-11-05 12:25:00,340.49,340.54,340.41,340.54,400.0,318.7465,318.7933,318.6716,318.7933,400.0
2021-11-05 12:30:00,340.7,340.71,340.58,340.69,800.0,318.9431,318.9525,318.8308,318.9337,800.0
2021-11-05 12:35:00,340.84,340.84,340.32,340.55,2386.0,319.0742,319.0742,318.5874,318.8027,2386.0
2021-11-05 12:40:00,340.45,340.46,340.23,340.34,710.0,318.7091,318.7184,318.5031,318.6061,710.0
2021-11-05 12:45:00,340.1,340.2,340.1,340.16,600.0,318.3814,318.475,318.3814,318.4376,600.0
2021-11-05 12:50:00,340.25,340.31,340.05,340.05,1701.0,318.5218,318.578,318.3346,318.3346,1701.0
2021-11-05 12:55:00,340.35,340.35,340.14,340.24,600.0,318.6155,318.6155,318.4189,318.5125,600.0
2021-11-05 13:00:00,340.39,340.75,340.22,340.54,1432.0,318.6529,318.9899,318.4938,318.7933,1432.0
2021-11-05 13:05:00,340.33,340.33,339.84,339.84,700.0,318.5967,318.5967,318.138,318.138,700.0
2021-11-05 13:10:00,339.85,339.85,339.24,339.24,1304.0,318.1474,318.1474,317.5763,317.5763,1304.0
2021-11-05 13:15:00,339.42,339.82,339.34,339.76,4208.0,317.7448,318.1193,317.67,318.0631,4208.0
2021-11-05 13:20:00,339.61,339.75,338.61,338.62,3483.0,317.9227,318.0538,316.9866,316.9959,3483.0
2021-11-05 13:25:00,338.78,338.79,337.7,337.71,1185.0,317.1457,317.1551,316.1347,316.144,1185.0
2021-11-05 13:30:00,337.72,338.04,337.44,337.69,5024.0,316.1534,316.453,315.8913,316.1253,5024.0
2021-11-05 13:35:00,337.75,337.87,337.53,337.67,2475.0,316.1815,316.2938,315.9755,316.1066,2475.0
2021-11-05 13:40:00,337.64,337.85,337.64,337.74,1203.0,316.0785,316.2751,316.0785,316.1721,1203.0
2021-11-05 13:45:00,337.53,337.79,337.49,337.71,700.0,315.9755,316.2189,315.9381,316.144,700.0
2021-11-05 13:50:00,337.84,338.5,337.75,338.5,2501.0,316.2657,316.8836,316.1815,316.8836,2501.0
2021-11-05 13:55:00,338.24,338.36,337.93,338.05,1904.0,316.6402,316.7525,316.35,316.4623,1904.0
2021-11-05 14:00:00,337.93,338.04,337.89,337.93,1104.0,316.35,316.453,316.3126,316.35,1104.0
2021-11-05 14:05:00,338.0,338.1,337.8,338.1,1919.0,316.4155,316.5091,316.2283,316.5091,1919.0
2021-11-05 14:10:00,338.14,338.69,337.95,338.35,2324.0,316.5466,317.0615,316.3687,316.7432,2324.0
2021-11-05 14:15:00,338.35,338.38,338.2,338.38,800.0,316.7432,316.7713,316.6028,316.7713,800.0
2021-11-05 14:20:00,338.3,338.3,338.05,338.05,600.0,316.6964,316.6964,316.4623,316.4623,600.0
2021-11-05 14:25:00,338.03,338.33,337.87,338.33,2209.0,316.4436,316.7245,316.2938,316.7245,2209.0
2021-11-05 14:30:00,338.56,338.57,338.55,338.56,318.0,316.9398,316.9491,316.9304,316.9398,318.0
2021-11-05 14:35:00,338.44,338.54,338.3,338.32,3812.0,316.8274,316.921,316.6964,316.7151,3812.0
2021-11-05 14:40:00,338.28,338.4,338.02,338.03,2348.0,316.6776,316.79,316.4343,316.4436,2348.0
2021-11-05 14:45:00,338.09,338.14,337.97,338.06,700.0,316.4998,316.5466,316.3874,316.4717,700.0
2021-11-05 14:50:00,338.1,338.1,337.86,337.87,1546.0,316.5091,316.5091,316.2845,316.2938,1546.0
2021-11-05 14:55:00,337.86,337.86,337.67,337.68,900.0,316.2845,316.2845,316.1066,316.116,900.0
2021-11-05 15:00:00,337.5,337.52,337.33,337.44,2406.0,315.9475,315.9662,315.7883,315.8913,2406.0
2021-11-05 15:05:00,337.5,337.66,337.5,337.62,866.0,315.9475,316.0972,315.9475,316.0598,866.0
2021-11-05 15:10:00,337.94,338.05,337.81,337.85,3143.0,316.3594,316.4623,316.2377,316.2751,3143.0
2021-11-05 15:15:00,337.96,338.06,337.67,338.06,7126.0,316.3781,316.4717,316.1066,316.4717,7126.0
2021-11-05 15:20:00,338.04,338.07,337.72,338.06,1447.0,316.453,316.4811,316.1534,316.4717,1447.0
2021-11-05 15:25:00,337.95,337.96,337.58,337.63,1697.0,316.3687,316.3781,316.0223,316.0692,1697.0
2021-11-05 15:30:00,337.72,338.39,337.52,338.38,2343.0,316.1534,316.7806,315.9662,316.7713,2343.0
2021-11-05 15:35:00,338.44,339.12,338.41,339.08,2029.0,316.8274,317.464,316.7993,317.4266,2029.0
2021-11-05 15:40:00,339.01,339.01,338.37,338.62,2911.0,317.361,317.361,316.7619,316.9959,2911.0
2021-11-05 15:45:00,338.64,338.98,338.52,338.75,2782.0,317.0147,317.3329,316.9023,317.1176,2782.0
2021-11-05 15:50:00,338.85,339.22,338.77,338.8,5357.0,317.2112,317.5576,317.1364,317.1644,5357.0
2021-11-05 15:55:00,338.72,339.16,338.27,339.04,22325.0,317.0895,317.5015,316.6683,317.3891,22325.0
2021-11-08 09:30:00,342.48,343.33,340.94,340.99,15427.0,320.6094,321.4052,319.1678,319.2146,15427.0
2021-11-08 09:35:00,340.13,341.74,339.31,339.85,1000.0,318.4095,319.9167,317.6419,318.1474,1000.0
2021-11-08 09:40:00,340.15,340.28,339.17,340.28,500.0,318.4282,318.5499,317.5108,318.5499,500.0
2021-11-08 09:45:00,340.35,340.35,338.0,339.31,3719.0,318.6155,318.6155,316.4155,317.6419,3719.0
2021-11-08 09:50:00,339.08,339.42,337.86,339.42,6100.0,317.4266,317.7448,316.2845,317.7448,6100.0
2021-11-08 09:55:00,339.42,340.02,338.91,339.4,1511.0,317.7448,318.3065,317.2674,317.7261,1511.0
2021-11-08 10:00:00,338.73,338.81,338.29,338.81,2052.0,317.0989,317.1738,316.687,317.1738,2052.0
2021-11-08 10:05:00,338.55,339.12,338.41,339.12,1150.0,316.9304,317.464,316.7993,317.464,1150.0
2021-11-08 10:10:00,338.6,339.85,338.55,339.56,2556.0,316.9772,318.1474,316.9304,317.8759,2556.0
2021-11-08 10:15:00,339.83,340.31,339.72,339.75,1358.0,318.1287,318.578,318.0257,318.0538,1358.0
2021-11-08 10:20:00,340.25,340.86,339.96,340.25,969.0,318.5218,319.0929,318.2504,318.5218,969.0
2021-11-08 10:25:00,340.83,341.27,340.34,340.34,1842.0,319.0648,319.4767,318.6061,318.6061,1842.0
2021-11-08 10:30:00,340.26,340.49,339.5,339.94,5311.0,318.5312,318.7465,317.8197,318.2316,5311.0
2021-11-08 10:35:00,339.79,340.22,339.53,340.02,1300.0,318.0912,318.4938,317.8478,318.3065,1300.0
2021-11-08 10:40:00,339.5,339.72,339.11,339.25,1883.0,317.8197,318.0257,317.4546,317.5857,1883.0
2021-11-08 10:45:00,339.38,339.51,339.08,339.5,700.0,317.7074,317.8291,317.4266,317.8197,700.0
2021-11-08 10:50:00,339.28,339.28,338.27,338.27,1198.0,317.6138,317.6138,316.6683,316.6683,1198.0
2021-11-08 10:55:00,338.19,338.24,337.03,337.34,3453.0,316.5934,316.6402,315.5075,315.7977,3453.0
2021-11-08 11:00:00,337.09,337.51,336.85,336.91,5598.0,315.5636,315.9568,315.339,315.3951,5598.0
2021-11-08 11:05:00,337.06,337.73,336.92,337.15,1279.0,315.5356,316.1628,315.4045,315.6198,1279.0
2021-11-08 11:10:00,337.36,337.55,336.91,337.2,2590.0,315.8164,315.9943,315.3951,315.6666,2590.0
2021-11-08 11:15:00,337.56,337.78,337.25,337.78,1053.0,316.0036,316.2096,315.7134,316.2096,1053.0
2021-11-08 11:20:00,337.95,337.95,337.08,337.31,2110.0,316.3687,316.3687,315.5543,315.7696,2110.0
2021-11-08 11:25:00,337.22,337.26,336.5,336.57,2000.0,315.6853,315.7228,315.0113,315.0768,2000.0
2021-11-08 11:30:00,336.84,337.01,336.58,336.63,1400.0,315.3296,315.4887,315.0862,315.133,1400.0
2021-11-08 11:35:00,336.63,336.76,336.0,336.27,6771.0,315.133,315.2547,314.5432,314.796,6771.0
2021-11-08 11:40:00,336.27,336.33,336.01,336.32,1000.0,314.796,314.8522,314.5526,314.8428,1000.0
2021-11-08 11:45:00,336.21,336.34,336.0,336.18,2200.0,314.7398,314.8615,314.5432,314.7118,2200.0
2021-11-08 11:50:00,336.04,336.87,336.04,336.74,1100.0,314.5807,315.3577,314.5807,315.236,1100.0
2021-11-08 11:55:00,336.97,336.97,336.1,336.3,600.0,315.4513,315.4513,314.6369,314.8241,600.0
2021-11-08 12:00:00,336.17,336.26,335.99,335.99,2400.0,314.7024,314.7866,314.5339,314.5339,2400.0
2021-11-08 12:05:00,336.03,336.86,336.03,336.41,1404.0,314.5713,315.3483,314.5713,314.9271,1404.0
2021-11-08 12:10:00,336.23,336.44,336.2,336.44,500.0,314.7586,314.9551,314.7305,314.9551,500.0
2021-11-08 12:15:00,336.33,336.55,336.33,336.44,583.0,314.8522,315.0581,314.8522,314.9551,583.0
2021-11-08 12:20:00,336.52,336.74,336.34,336.73,1305.0,315.03,315.236,314.8615,315.2266,1305.0
2021-11-08 12:25:00,336.6,337.04,336.6,337.04,200.0,315.1049,315.5168,315.1049,315.5168,200.0
2021-11-08 12:30:00,336.65,336.83,336.62,336.62,784.0,315.1517,315.3202,315.1237,315.1237,784.0
2021-11-08 12:35:00,336.57,336.57,336.29,336.35,400.0,315.0768,315.0768,314.8147,314.8709,400.0
2021-11-08 12:40:00,336.66,336.83,336.35,336.83,1125.0,315.1611,315.3202,314.8709,315.3202,1125.0
2021-11-08 12:45:00,337.22,337.22,336.59,337.07,1000.0,315.6853,315.6853,315.0956,315.5449,1000.0
2021-11-08 12:50:00,337.01,337.38,337.0,337.18,500.0,315.4887,315.8351,315.4794,315.6479,500.0
2021-11-08 12:55:00,337.31,337.32,337.0,337.0,1111.0,315.7696,315.779,315.4794,315.4794,1111.0
2021-11-08 13:00:00,337.48,337.48,337.48,337.48,100.0,315.9287,315.9287,315.9287,315.9287,100.0
2021-11-08 13:05:00,337.37,337.37,336.95,337.04,500.0,315.8258,315.8258,315.4326,315.5168,500.0
2021-11-08 13:10:00,337.05,337.05,336.88,336.9,500.0,315.5262,315.5262,315.367,315.3858,500.0
2021-11-08 13:15:00,336.81,337.19,336.8,337.14,600.0,315.3015,315.6573,315.2922,315.6104,600.0
2021-11-08 13:20:00,337.25,337.25,336.93,337.1,845.0,315.7134,315.7134,315.4139,315.573,845.0
2021-11-08 13:25:00,337.44,337.74,337.3,337.3,649.0,315.8913,316.1721,315.7602,315.7602,649.0
2021-11-08 13:30:00,337.52,337.52,336.98,337.25,425.0,315.9662,315.9662,315.4607,315.7134,425.0
2021-11-08 13:35:00,337.2,337.39,337.06,337.38,1378.0,315.6666,315.8445,315.5356,315.8351,1378.0
2021-11-08 13:40:00,337.73,337.73,337.23,337.23,305.0,316.1628,316.1628,315.6947,315.6947,305.0
2021-11-08 13:45:00,337.4,337.56,337.23,337.24,702.0,315.8538,316.0036,315.6947,315.7041,702.0
2021-11-08 13:50:00,337.24,337.46,337.19,337.2,500.0,315.7041,315.91,315.6573,315.6666,500.0
2021-11-08 13:55:00,337.3,337.71,336.88,337.03,5947.0,315.7602,316.144,315.367,315.5075,5947.0
2021-11-08 14:00:00,336.82,337.31,336.82,336.9,910.0,315.3109,315.7696,315.3109,315.3858,910.0
2021-11-08 14:05:00,336.99,337.22,336.99,337.17,500.0,315.47,315.6853,315.47,315.6385,500.0
2021-11-08 14:10:00,337.14,337.14,337.11,337.12,200.0,315.6104,315.6104,315.5824,315.5917,200.0
2021-11-08 14:15:00,337.02,337.21,336.86,336.97,980.0,315.4981,315.676,315.3483,315.4513,980.0
2021-11-08 14:20:00,337.14,337.14,336.8,336.8,770.0,315.6104,315.6104,315.2922,315.2922,770.0
2021-11-08 14:25:00,336.69,336.88,336.49,336.49,1922.0,315.1892,315.367,315.002,315.002,1922.0
2021-11-08 14:30:00,336.61,336.61,336.31,336.31,662.0,315.1143,315.1143,314.8334,314.8334,662.0
2021-11-08 14:35:00,336.04,336.04,335.77,335.77,725.0,314.5807,314.5807,314.3279,314.3279,725.0
2021-11-08 14:40:00,335.69,335.69,335.48,335.6,1800.0,314.253,314.253,314.0565,314.1688,1800.0
2021-11-08 14:45:00,335.48,335.94,335.47,335.68,2313.0,314.0565,314.4871,314.0471,314.2437,2313.0
2021-11-08 14:50:00,335.75,336.0,335.75,335.88,1113.0,314.3092,314.5432,314.3092,314.4309,1113.0
2021-11-08 14:55:00,335.9,336.48,335.9,336.42,1063.0,314.4496,314.9926,314.4496,314.9364,1063.0
2021-11-08 15:00:00,336.4,336.51,335.86,335.86,2300.0,314.9177,315.0207,314.4122,314.4122,2300.0
2021-11-08 15:05:00,335.77,335.77,335.54,335.54,1200.0,314.3279,314.3279,314.1126,314.1126,1200.0
2021-11-08 15:10:00,335.6,335.88,335.34,335.88,4500.0,314.1688,314.4309,313.9254,314.4309,4500.0
2021-11-08 15:15:00,335.86,335.95,335.71,335.94,600.0,314.4122,314.4964,314.2718,314.4871,600.0
2021-11-08 15:20:00,335.86,335.86,335.32,335.34,18326.0,314.4122,314.4122,313.9067,313.9254,18326.0
2021-11-08 15:25:00,335.32,335.33,334.62,334.88,3879.0,313.9067,313.916,313.2514,313.4948,3879.0
2021-11-08 15:30:00,334.88,335.11,334.77,334.93,3650.0,313.4948,313.7101,313.3918,313.5416,3650.0
2021-11-08 15:35:00,334.79,335.36,334.79,335.36,2500.0,313.4105,313.9441,313.4105,313.9441,2500.0
2021-11-08 15:40:00,335.15,335.37,335.12,335.23,4711.0,313.7475,313.9535,313.7194,313.8224,4711.0
2021-11-08 15:45:00,335.04,335.06,334.68,334.8,5525.0,313.6446,313.6633,313.3075,313.4199,5525.0
2021-11-08 15:50:00,334.86,335.48,334.75,335.35,5552.0,313.476,314.0565,313.3731,313.9348,5552.0
2021-11-08 15:55:00,335.4,335.58,335.04,335.29,20495.0,313.9816,314.1501,313.6446,313.8786,20495.0
2021-11-09 09:30:00,336.22,336.22,335.29,335.4,8583.0,314.7492,314.7492,313.8786,313.9816,8583.0
2021-11-09 09:35:00,336.48,336.92,336.34,336.87,544.0,314.9926,315.4045,314.8615,315.3577,544.0
2021-11-09 09:40:00,336.96,337.9,336.91,337.9,400.0,315.4419,316.3219,315.3951,316.3219,400.0
2021-11-09 09:45:00,337.66,337.9,336.36,337.88,4119.0,316.0972,316.3219,314.8803,316.3032,4119.0
2021-11-09 09:50:00,338.15,338.85,338.15,338.69,776.0,316.5559,317.2112,316.5559,317.0615,776.0
2021-11-09 09:55:00,338.17,338.17,337.49,337.49,1866.0,316.5747,316.5747,315.9381,315.9381,1866.0
2021-11-09 10:00:00,337.72,338.37,336.88,337.01,3512.0,316.1534,316.7619,315.367,315.4887,3512.0
2021-11-09 10:05:00,337.39,338.6,336.87,338.6,3203.0,315.8445,316.9772,315.3577,316.9772,3203.0
2021-11-09 10:10:00,338.28,338.61,338.09,338.6,1500.0,316.6776,316.9866,316.4998,316.9772,1500.0
2021-11-09 10:15:00,338.28,338.29,337.26,337.49,776.0,316.6776,316.687,315.7228,315.9381,776.0
2021-11-09 10:20:00,337.46,338.64,337.46,338.29,1331.0,315.91,317.0147,315.91,316.687,1331.0
2021-11-09 10:25:00,338.5,339.27,338.5,339.19,1596.0,316.8836,317.6044,316.8836,317.5295,1596.0
2021-11-09 10:30:00,339.16,339.63,339.0,339.21,500.0,317.5015,317.9414,317.3517,317.5483,500.0
2021-11-09 10:35:00,339.42,339.79,339.24,339.25,1395.0,317.7448,318.0912,317.5763,317.5857,1395.0
2021-11-09 10:40:00,339.01,339.31,339.01,339.29,1521.0,317.361,317.6419,317.361,317.6231,1521.0
2021-11-09 10:45:00,339.03,339.03,338.52,338.53,253.0,317.3798,317.3798,316.9023,316.9117,253.0
2021-11-09 10:50:00,338.47,338.47,337.94,338.25,1120.0,316.8555,316.8555,316.3594,316.6496,1120.0
2021-11-09 10:55:00,337.93,338.25,337.62,337.82,1408.0,316.35,316.6496,316.0598,316.247,1408.0
2021-11-09 11:00:00,337.46,337.9,337.46,337.84,783.0,315.91,316.3219,315.91,316.2657,783.0
2021-11-09 11:05:00,338.2,338.2,337.49,337.69,900.0,316.6028,316.6028,315.9381,316.1253,900.0
2021-11-09 11:10:00,337.29,337.29,336.64,336.84,1100.0,315.7509,315.7509,315.1424,315.3296,1100.0
2021-11-09 11:15:00,337.12,337.55,337.01,337.55,2796.0,315.5917,315.9943,315.4887,315.9943,2796.0
2021-11-09 11:20:00,337.93,337.93,337.09,337.1,1000.0,316.35,316.35,315.5636,315.573,1000.0
2021-11-09 11:25:00,337.03,337.31,337.02,337.09,1400.0,315.5075,315.7696,315.4981,315.5636,1400.0
2021-11-09 11:30:00,337.12,337.78,337.12,337.64,2432.0,315.5917,316.2096,315.5917,316.0785,2432.0
2021-11-09 11:35:00,337.7,338.15,337.66,337.66,1400.0,316.1347,316.5559,316.0972,316.0972,1400.0
2021-11-09 11:40:00,337.53,337.8,337.53,337.56,924.0,315.9755,316.2283,315.9755,316.0036,924.0
2021-11-09 11:45:00,337.57,337.57,336.83,336.83,1100.0,316.013,316.013,315.3202,315.3202,1100.0
2021-11-09 11:50:00,336.96,336.96,336.7,336.92,823.0,315.4419,315.4419,315.1985,315.4045,823.0
2021-11-09 11:55:00,336.92,337.0,336.26,336.51,1690.0,315.4045,315.4794,314.7866,315.0207,1690.0
2021-11-09 12:00:00,336.31,336.55,336.13,336.4,1948.0,314.8334,315.0581,314.6649,314.9177,1948.0
2021-11-09 12:05:00,336.4,336.45,336.4,336.45,639.0,314.9177,314.9645,314.9177,314.9645,639.0
2021-11-09 12:10:00,336.46,336.46,336.16,336.16,1500.0,314.9739,314.9739,314.693,314.693,1500.0
2021-11-09 12:15:00,336.41,336.45,336.26,336.29,1300.0,314.9271,314.9645,314.7866,314.8147,1300.0
2021-11-09 12:20:00,336.29,336.29,336.29,336.29,0.0,314.8147,314.8147,314.8147,314.8147,0.0
2021-11-09 12:25:00,336.27,336.27,335.96,335.96,1605.0,314.796,314.796,314.5058,314.5058,1605.0
2021-11-09 12:30:00,335.94,336.39,335.94,336.28,2241.0,314.4871,314.9083,314.4871,314.8054,2241.0
2021-11-09 12:35:00,336.43,336.43,335.9,336.11,3680.0,314.9458,314.9458,314.4496,314.6462,3680.0
2021-11-09 12:40:00,336.24,336.24,335.8,336.01,1200.0,314.7679,314.7679,314.356,314.5526,1200.0
2021-11-09 12:45:00,336.16,336.38,336.16,336.38,418.0,314.693,314.899,314.693,314.899,418.0
2021-11-09 12:50:00,336.36,336.4,336.36,336.4,400.0,314.8803,314.9177,314.8803,314.9177,400.0
2021-11-09 12:55:00,336.23,336.39,336.09,336.38,1401.0,314.7586,314.9083,314.6275,314.899,1401.0
2021-11-09 13:00:00,336.42,336.42,336.21,336.38,600.0,314.9364,314.9364,314.7398,314.899,600.0
2021-11-09 13:05:00,336.36,336.55,336.21,336.39,1400.0,314.8803,315.0581,314.7398,314.9083,1400.0
2021-11-09 13:10:00,336.52,336.52,336.35,336.44,1812.0,315.03,315.03,314.8709,314.9551,1812.0
2021-11-09 13:15:00,336.27,336.76,336.27,336.74,1700.0,314.796,315.2547,314.796,315.236,1700.0
2021-11-09 13:20:00,337.06,337.06,336.57,336.57,882.0,315.5356,315.5356,315.0768,315.0768,882.0
2021-11-09 13:25:00,336.57,336.66,336.48,336.62,2495.0,315.0768,315.1611,314.9926,315.1237,2495.0
2021-11-09 13:30:00,336.74,336.94,336.42,336.69,5763.0,315.236,315.4232,314.9364,315.1892,5763.0
2021-11-09 13:35:00,336.44,336.52,336.19,336.25,5275.0,314.9551,315.03,314.7211,314.7773,5275.0
2021-11-09 13:40:00,335.96,335.96,335.94,335.94,300.0,314.5058,314.5058,314.4871,314.4871,300.0
2021-11-09 13:45:00,335.88,335.89,335.68,335.77,400.0,314.4309,314.4403,314.2437,314.3279,400.0
2021-11-09 13:50:00,335.74,335.79,335.74,335.79,203.0,314.2998,314.3467,314.2998,314.3467,203.0
2021-11-09 13:55:00,335.76,335.85,335.34,335.6,1033.0,314.3186,314.4028,313.9254,314.1688,1033.0
2021-11-09 14:00:00,335.47,335.59,335.32,335.48,1700.0,314.0471,314.1594,313.9067,314.0565,1700.0
2021-11-09 14:05:00,335.59,335.75,335.35,335.38,1200.0,314.1594,314.3092,313.9348,313.9628,1200.0
2021-11-09 14:10:00,335.25,335.38,335.0,335.38,600.0,313.8411,313.9628,313.6071,313.9628,600.0
2021-11-09 14:15:00,336.0,336.0,335.58,335.75,1914.0,314.5432,314.5432,314.1501,314.3092,1914.0
2021-11-09 14:20:00,335.8,336.29,335.73,336.13,1799.0,314.356,314.8147,314.2905,314.6649,1799.0
2021-11-09 14:25:00,336.17,336.17,335.87,336.02,3586.0,314.7024,314.7024,314.4215,314.562,3586.0
2021-11-09 14:30:00,335.81,335.85,335.71,335.71,700.0,314.3654,314.4028,314.2718,314.2718,700.0
2021-11-09 14:35:00,335.84,336.36,335.83,336.08,1300.0,314.3935,314.8803,314.3841,314.6181,1300.0
2021-11-09 14:40:00,336.09,336.28,336.02,336.26,1200.0,314.6275,314.8054,314.562,314.7866,1200.0
2021-11-09 14:45:00,336.28,336.48,336.15,336.27,1159.0,314.8054,314.9926,314.6837,314.796,1159.0
2021-11-09 14:50:00,336.27,336.27,336.11,336.19,827.0,314.796,314.796,314.6462,314.7211,827.0
2021-11-09 14:55:00,336.35,336.6,336.18,336.31,3028.0,314.8709,315.1049,314.7118,314.8334,3028.0
2021-11-09 15:00:00,336.31,336.33,336.09,336.33,1700.0,314.8334,314.8522,314.6275,314.8522,1700.0
2021-11-09 15:05:00,336.28,336.29,335.96,336.19,1500.0,314.8054,314.8147,314.5058,314.7211,1500.0
2021-11-09 15:10:00,336.2,336.35,336.13,336.29,500.0,314.7305,314.8709,314.6649,314.8147,500.0
2021-11-09 15:15:00,336.53,336.53,336.18,336.18,1620.0,315.0394,315.0394,314.7118,314.7118,1620.0
2021-11-09 15:20:00,336.04,336.4,335.87,336.34,4495.0,314.5807,314.9177,314.4215,314.8615,4495.0
2021-11-09 15:25:00,336.28,336.58,335.97,336.58,4603.0,314.8054,315.0862,314.5152,315.0862,4603.0
2021-11-09 15:30:00,336.35,336.35,335.75,335.75,1100.0,314.8709,314.8709,314.3092,314.3092,1100.0
2021-11-09 15:35:00,335.72,335.78,335.23,335.78,1969.0,314.2811,314.3373,313.8224,314.3373,1969.0
2021-11-09 15:40:00,335.81,335.83,335.55,335.75,1725.0,314.3654,314.3841,314.122,314.3092,1725.0
2021-11-09 15:45:00,335.88,335.92,335.58,335.82,2400.0,314.4309,314.4684,314.1501,314.3747,2400.0
2021-11-09 15:50:00,335.57,335.7,335.4,335.64,4242.0,314.1407,314.2624,313.9816,314.2062,4242.0
2021-11-09 15:55:00,335.67,336.0,335.43,335.65,19189.0,314.2343,314.5432,314.0096,314.2156,19189.0
2021-11-10 09:30:00,334.67,334.91,332.01,332.31,12629.0,313.2982,313.5229,310.808,311.0889,12629.0
2021-11-10 09:35:00,333.04,334.21,332.23,332.69,4950.0,311.7723,312.8676,311.014,311.4446,4950.0
2021-11-10 09:40:00,333.29,335.24,333.09,335.24,7005.0,312.0063,313.8318,311.8191,313.8318,7005.0
2021-11-10 09:45:00,334.96,334.96,333.29,333.29,800.0,313.5697,313.5697,312.0063,312.0063,800.0
2021-11-10 09:50:00,333.05,334.04,332.84,334.04,4607.0,311.7816,312.7084,311.585,312.7084,4607.0
2021-11-10 09:55:00,333.89,334.25,333.22,333.71,4071.0,312.568,312.905,311.9408,312.3995,4071.0
2021-11-10 10:00:00,333.63,334.03,333.46,334.03,2907.0,312.3246,312.699,312.1654,312.699,2907.0
2021-11-10 10:05:00,334.06,334.06,333.46,333.66,3893.0,312.7271,312.7271,312.1654,312.3527,3893.0
2021-11-10 10:10:00,333.79,334.04,333.47,333.96,3209.0,312.4744,312.7084,312.1748,312.6335,3209.0
2021-11-10 10:15:00,334.14,334.14,333.61,333.95,2304.0,312.802,312.802,312.3059,312.6242,2304.0
2021-11-10 10:20:00,333.96,334.28,333.44,333.44,2100.0,312.6335,312.9331,312.1467,312.1467,2100.0
2021-11-10 10:25:00,333.58,334.09,333.58,333.87,1575.0,312.2778,312.7552,312.2778,312.5493,1575.0
2021-11-10 10:30:00,333.99,334.21,333.68,334.21,2000.0,312.6616,312.8676,312.3714,312.8676,2000.0
2021-11-10 10:35:00,334.39,334.53,333.9,334.0,2096.0,313.0361,313.1671,312.5774,312.671,2096.0
2021-11-10 10:40:00,333.86,333.86,333.27,333.4,2520.0,312.5399,312.5399,311.9876,312.1093,2520.0
2021-11-10 10:45:00,333.07,333.92,333.07,333.81,3230.0,311.8004,312.5961,311.8004,312.4931,3230.0
2021-11-10 10:50:00,333.76,333.91,333.56,333.75,3663.0,312.4463,312.5867,312.2591,312.4369,3663.0
2021-11-10 10:55:00,333.91,333.91,333.39,333.39,2404.0,312.5867,312.5867,312.0999,312.0999,2404.0
2021-11-10 11:00:00,333.42,333.58,333.11,333.3,4120.0,312.128,312.2778,311.8378,312.0157,4120.0
2021-11-10 11:05:00,333.38,333.6,333.36,333.38,1400.0,312.0906,312.2965,312.0718,312.0906,1400.0
2021-11-10 11:10:00,333.26,333.65,333.26,333.58,1000.0,311.9782,312.3433,311.9782,312.2778,1000.0
2021-11-10 11:15:00,333.63,333.78,333.52,333.53,720.0,312.3246,312.465,312.2216,312.231,720.0
2021-11-10 11:20:00,333.63,333.88,333.51,333.81,700.0,312.3246,312.5586,312.2123,312.4931,700.0
2021-11-10 11:25:00,333.82,333.82,333.35,333.35,500.0,312.5025,312.5025,312.0625,312.0625,500.0
2021-11-10 11:30:00,333.15,333.44,333.15,333.41,1557.0,311.8752,312.1467,311.8752,312.1186,1557.0
2021-11-10 11:35:00,333.24,333.62,332.97,332.98,2800.0,311.9595,312.3152,311.7067,311.7161,2800.0
2021-11-10 11:40:00,332.95,333.59,332.95,333.41,554.0,311.688,312.2871,311.688,312.1186,554.0
2021-11-10 11:45:00,333.41,333.41,333.19,333.19,1097.0,312.1186,312.1186,311.9127,311.9127,1097.0
2021-11-10 11:50:00,333.27,333.56,333.07,333.07,5250.0,311.9876,312.2591,311.8004,311.8004,5250.0
2021-11-10 11:55:00,333.07,333.27,332.88,333.08,2307.0,311.8004,311.9876,311.6225,311.8097,2307.0
2021-11-10 12:00:00,333.32,333.4,333.07,333.07,801.0,312.0344,312.1093,311.8004,311.8004,801.0
2021-11-10 12:05:00,333.22,333.22,332.8,332.8,973.0,311.9408,311.9408,311.5476,311.5476,973.0
2021-11-10 12:10:00,332.81,333.04,332.6,332.7,2798.0,311.557,311.7723,311.3604,311.454,2798.0
2021-11-10 12:15:00,332.63,332.76,332.44,332.76,400.0,311.3885,311.5102,311.2106,311.5102,400.0
2021-11-10 12:20:00,332.58,332.83,332.22,332.22,1207.0,311.3416,311.5757,311.0046,311.0046,1207.0
2021-11-10 12:25:00,332.46,332.61,332.16,332.61,1051.0,311.2293,311.3697,310.9485,311.3697,1051.0
2021-11-10 12:30:00,332.73,332.86,332.4,332.86,895.0,311.4821,311.6038,311.1731,311.6038,895.0
2021-11-10 12:35:00,332.48,332.63,332.45,332.63,500.0,311.248,311.3885,311.2199,311.3885,500.0
2021-11-10 12:40:00,332.63,332.73,332.34,332.47,3102.0,311.3885,311.4821,311.117,311.2387,3102.0
2021-11-10 12:45:00,332.27,332.49,332.13,332.23,1200.0,311.0514,311.2574,310.9204,311.014,1200.0
2021-11-10 12:50:00,332.14,332.4,331.86,331.86,1100.0,310.9297,311.1731,310.6676,310.6676,1100.0
2021-11-10 12:55:00,332.0,332.26,331.99,332.25,1500.0,310.7987,311.0421,310.7893,311.0327,1500.0
2021-11-10 13:00:00,332.07,332.07,331.76,331.79,1414.0,310.8642,310.8642,310.574,310.6021,1414.0
2021-11-10 13:05:00,331.62,331.89,331.32,331.89,1221.0,310.443,310.6957,310.1621,310.6957,1221.0
2021-11-10 13:10:00,332.04,332.04,331.68,331.68,3097.0,310.8361,310.8361,310.4991,310.4991,3097.0
2021-11-10 13:15:00,331.52,332.27,331.51,331.97,1200.0,310.3493,311.0514,310.34,310.7706,1200.0
2021-11-10 13:20:00,332.18,332.36,331.97,332.07,2560.0,310.9672,311.1357,310.7706,310.8642,2560.0
2021-11-10 13:25:00,332.15,332.22,332.02,332.21,1200.0,310.9391,311.0046,310.8174,310.9953,1200.0
2021-11-10 13:30:00,332.21,332.46,332.1,332.46,1476.0,310.9953,311.2293,310.8923,311.2293,1476.0
2021-11-10 13:35:00,332.31,332.53,332.3,332.3,837.0,311.0889,311.2948,311.0795,311.0795,837.0
2021-11-10 13:40:00,332.5,332.59,332.36,332.36,1132.0,311.2668,311.351,311.1357,311.1357,1132.0
2021-11-10 13:45:00,332.49,332.49,332.1,332.11,934.0,311.2574,311.2574,310.8923,310.9017,934.0
2021-11-10 13:50:00,332.14,332.14,331.74,331.88,1841.0,310.9297,310.9297,310.5553,310.6863,1841.0
2021-11-10 13:55:00,331.75,331.9,331.48,331.9,2968.0,310.5646,310.7051,310.3119,310.7051,2968.0
2021-11-10 14:00:00,331.83,331.85,331.39,331.43,1100.0,310.6395,310.6583,310.2276,310.2651,1100.0
2021-11-10 14:05:00,331.45,331.95,331.45,331.95,561.0,310.2838,310.7519,310.2838,310.7519,561.0
2021-11-10 14:10:00,331.69,331.95,331.55,331.84,738.0,310.5085,310.7519,310.3774,310.6489,738.0
2021-11-10 14:15:00,331.83,332.42,331.83,332.42,1554.0,310.6395,311.1919,310.6395,311.1919,1554.0
2021-11-10 14:20:00,332.19,332.82,332.19,332.36,7454.0,310.9766,311.5663,310.9766,311.1357,7454.0
2021-11-10 14:25:00,332.28,333.67,332.28,333.52,29589.0,311.0608,312.362,311.0608,312.2216,29589.0
2021-11-10 14:30:00,333.62,333.93,333.46,333.46,4562.0,312.3152,312.6054,312.1654,312.1654,4562.0
2021-11-10 14:35:00,333.24,333.47,332.75,332.75,3479.0,311.9595,312.1748,311.5008,311.5008,3479.0
2021-11-10 14:40:00,332.84,332.84,332.65,332.72,500.0,311.585,311.585,311.4072,311.4727,500.0
2021-11-10 14:45:00,332.8,333.39,332.76,333.39,16955.0,311.5476,312.0999,311.5102,312.0999,16955.0
2021-11-10 14:50:00,333.44,334.01,333.38,334.01,13629.0,312.1467,312.6803,312.0906,312.6803,13629.0
2021-11-10 14:55:00,334.01,334.24,333.99,334.09,2510.0,312.6803,312.8956,312.6616,312.7552,2510.0
2021-11-10 15:00:00,334.17,334.32,333.88,333.94,2025.0,312.8301,312.9705,312.5586,312.6148,2025.0
2021-11-10 15:05:00,333.65,334.11,333.62,333.83,1193.0,312.3433,312.7739,312.3152,312.5118,1193.0
2021-11-10 15:10:00,333.96,334.17,333.9,333.9,911.0,312.6335,312.8301,312.5774,312.5774,911.0
2021-11-10 15:15:00,333.8,334.36,333.8,334.31,1023.0,312.4837,313.008,312.4837,312.9612,1023.0
2021-11-10 15:20:00,334.3,334.3,333.91,334.05,1143.0,312.9518,312.9518,312.5867,312.7178,1143.0
2021-11-10 15:25:00,334.19,334.34,334.05,334.09,1606.0,312.8488,312.9893,312.7178,312.7552,1606.0
2021-11-10 15:30:00,334.18,334.18,333.52,333.52,3041.0,312.8395,312.8395,312.2216,312.2216,3041.0
2021-11-10 15:35:00,333.64,333.74,333.56,333.59,1985.0,312.334,312.4276,312.2591,312.2871,1985.0
2021-11-10 15:40:00,333.74,334.04,333.33,333.33,3004.0,312.4276,312.7084,312.0438,312.0438,3004.0
2021-11-10 15:45:00,333.49,333.85,333.32,333.33,4393.0,312.1935,312.5305,312.0344,312.0438,4393.0
2021-11-10 15:50:00,333.45,334.08,333.24,334.08,6339.0,312.1561,312.7459,311.9595,312.7459,6339.0
2021-11-10 15:55:00,333.84,334.07,333.29,333.48,24510.0,312.5212,312.7365,312.0063,312.1842,24510.0
2021-11-11 09:30:00,333.58,333.58,331.74,332.11,8634.0,312.2778,312.2778,310.5553,310.9017,8634.0
2021-11-11 09:35:00,331.49,331.51,329.9,330.55,8351.0,310.3213,310.34,308.8328,309.4413,8351.0
2021-11-11 09:40:00,331.01,332.69,331.01,332.67,1800.0,309.8719,311.4446,309.8719,311.4259,1800.0
2021-11-11 09:45:00,332.97,333.31,332.7,332.7,2163.0,311.7067,312.025,311.454,311.454,2163.0
2021-11-11 09:50:00,332.81,333.01,332.73,332.75,2200.0,311.557,311.7442,311.4821,311.5008,2200.0
2021-11-11 09:55:00,332.61,333.09,332.6,333.09,2006.0,311.3697,311.8191,311.3604,311.8191,2006.0
2021-11-11 10:00:00,333.31,333.31,331.95,331.96,3596.0,312.025,312.025,310.7519,310.7612,3596.0
2021-11-11 10:05:00,332.0,332.11,331.35,331.45,1300.0,310.7987,310.9017,310.1902,310.2838,1300.0
2021-11-11 10:10:00,331.57,332.04,331.57,331.92,1052.0,310.3961,310.8361,310.3961,310.7238,1052.0
2021-11-11 10:15:00,331.91,332.26,331.86,332.16,2246.0,310.7144,311.0421,310.6676,310.9485,2246.0
2021-11-11 10:20:00,332.17,332.17,331.43,331.64,34939.0,310.9578,310.9578,310.2651,310.4617,34939.0
2021-11-11 10:25:00,331.65,331.78,331.44,331.56,1800.0,310.471,310.5927,310.2744,310.3868,1800.0
2021-11-11 10:30:00,331.44,331.44,330.81,331.09,3950.0,310.2744,310.2744,309.6847,309.9468,3950.0
2021-11-11 10:35:00,331.03,331.66,330.99,331.66,2537.0,309.8906,310.4804,309.8532,310.4804,2537.0
2021-11-11 10:40:00,331.51,331.54,330.94,331.28,2350.0,310.34,310.3681,309.8064,310.1247,2350.0
2021-11-11 10:45:00,331.38,331.41,331.04,331.12,8533.0,310.2183,310.2464,309.9,309.9749,8533.0
2021-11-11 10:50:00,331.11,331.29,331.06,331.22,2210.0,309.9655,310.134,309.9187,310.0685,2210.0
2021-11-11 10:55:00,331.15,331.15,330.49,330.49,2950.0,310.003,310.003,309.3851,309.3851,2950.0
2021-11-11 11:00:00,330.72,330.72,329.84,329.84,7833.0,309.6004,309.6004,308.7766,308.7766,7833.0
2021-11-11 11:05:00,329.8,329.8,329.16,329.23,11902.0,308.7392,308.7392,308.14,308.2056,11902.0
2021-11-11 11:10:00,329.25,329.44,329.23,329.44,4716.0,308.2243,308.4022,308.2056,308.4022,4716.0
2021-11-11 11:15:00,329.47,329.47,329.17,329.25,1828.0,308.4302,308.4302,308.1494,308.2243,1828.0
2021-11-11 11:20:00,329.19,329.2,328.42,328.82,6845.0,308.1681,308.1775,307.4473,307.8218,6845.0
2021-11-11 11:25:00,328.82,328.87,328.03,328.25,5832.0,307.8218,307.8686,307.0822,307.2882,5832.0
2021-11-11 11:30:00,328.25,328.37,328.01,328.23,2013.0,307.2882,307.4005,307.0635,307.2694,2013.0
2021-11-11 11:35:00,328.24,328.33,327.32,327.6,22077.0,307.2788,307.363,306.4175,306.6797,22077.0
2021-11-11 11:40:00,327.58,327.99,327.4,327.7,9521.0,306.6609,307.0448,306.4924,306.7733,9521.0
2021-11-11 11:45:00,327.76,329.38,327.61,329.33,17385.0,306.8294,308.346,306.689,308.2992,17385.0
2021-11-11 11:50:00,329.67,330.28,329.65,330.22,3513.0,308.6175,309.1885,308.5988,309.1324,3513.0
2021-11-11 11:55:00,330.21,330.22,329.55,329.55,1605.0,309.123,309.1324,308.5051,308.5051,1605.0
2021-11-11 12:00:00,329.57,329.58,329.08,329.08,1622.0,308.5239,308.5332,308.0652,308.0652,1622.0
2021-11-11 12:05:00,329.07,329.07,328.68,328.88,2712.0,308.0558,308.0558,307.6907,307.8779,2712.0
2021-11-11 12:10:00,328.74,328.74,328.52,328.53,400.0,307.7469,307.7469,307.5409,307.5503,400.0
2021-11-11 12:15:00,328.41,328.41,327.95,328.13,2120.0,307.4379,307.4379,307.0073,307.1758,2120.0
2021-11-11 12:20:00,328.13,328.13,327.4,327.4,4010.0,307.1758,307.1758,306.4924,306.4924,4010.0
2021-11-11 12:25:00,327.24,328.4,327.18,328.4,3441.0,306.3427,307.4286,306.2865,307.4286,3441.0
2021-11-11 12:30:00,328.38,328.75,328.13,328.75,1930.0,307.4099,307.7562,307.1758,307.7562,1930.0
2021-11-11 12:35:00,328.9,329.17,328.52,328.97,4909.0,307.8966,308.1494,307.5409,307.9622,4909.0
2021-11-11 12:40:00,329.02,329.02,328.35,328.64,11923.0,308.009,308.009,307.3818,307.6533,11923.0
2021-11-11 12:45:00,328.38,328.53,328.23,328.53,708.0,307.4099,307.5503,307.2694,307.5503,708.0
2021-11-11 12:50:00,328.54,328.6,328.33,328.4,1106.0,307.5596,307.6158,307.363,307.4286,1106.0
2021-11-11 12:55:00,328.5,328.5,328.06,328.06,1066.0,307.5222,307.5222,307.1103,307.1103,1066.0
2021-11-11 13:00:00,327.94,328.04,327.35,327.35,2080.0,306.998,307.0916,306.4456,306.4456,2080.0
2021-11-11 13:05:00,327.37,327.37,326.6,326.99,6171.0,306.4644,306.4644,305.7435,306.1086,6171.0
2021-11-11 13:10:00,327.2,327.21,326.94,326.94,1554.0,306.3052,306.3146,306.0618,306.0618,1554.0
2021-11-11 13:15:00,327.21,327.67,327.21,327.61,1281.0,306.3146,306.7452,306.3146,306.689,1281.0
2021-11-11 13:20:00,327.73,328.04,327.73,327.73,1621.0,306.8014,307.0916,306.8014,306.8014,1621.0
2021-11-11 13:25:00,327.66,327.66,327.6,327.6,200.0,306.7358,306.7358,306.6797,306.6797,200.0
2021-11-11 13:30:00,327.64,327.8,327.52,327.63,1709.0,306.7171,306.8669,306.6048,306.7077,1709.0
2021-11-11 13:35:00,327.63,327.74,327.49,327.72,2001.0,306.7077,306.8107,306.5767,306.792,2001.0
2021-11-11 13:40:00,327.73,327.83,327.61,327.71,1200.0,306.8014,306.895,306.689,306.7826,1200.0
2021-11-11 13:45:00,327.63,328.02,327.63,327.88,2400.0,306.7077,307.0728,306.7077,306.9418,2400.0
2021-11-11 13:50:00,328.0,328.0,327.56,327.57,2733.0,307.0541,307.0541,306.6422,306.6516,2733.0
2021-11-11 13:55:00,327.72,327.83,327.59,327.73,972.0,306.792,306.895,306.6703,306.8014,972.0
2021-11-11 14:00:00,327.69,327.73,327.57,327.65,741.0,306.7639,306.8014,306.6516,306.7265,741.0
2021-11-11 14:05:00,327.64,328.12,327.59,328.12,1869.0,306.7171,307.1665,306.6703,307.1665,1869.0
2021-11-11 14:10:00,328.26,328.47,328.25,328.36,1501.0,307.2975,307.4941,307.2882,307.3911,1501.0
2021-11-11 14:15:00,328.25,328.25,327.82,327.89,2174.0,307.2882,307.2882,306.8856,306.9511,2174.0
2021-11-11 14:20:00,327.77,327.79,327.56,327.79,1776.0,306.8388,306.8575,306.6422,306.8575,1776.0
2021-11-11 14:25:00,327.9,328.06,327.83,328.05,1300.0,306.9605,307.1103,306.895,307.1009,1300.0
2021-11-11 14:30:00,328.22,328.32,328.11,328.32,1291.0,307.2601,307.3537,307.1571,307.3537,1291.0
2021-11-11 14:35:00,328.54,328.82,328.53,328.79,500.0,307.5596,307.8218,307.5503,307.7937,500.0
2021-11-11 14:40:00,328.93,328.96,328.64,328.69,2330.0,307.9247,307.9528,307.6533,307.7001,2330.0
2021-11-11 14:45:00,328.62,328.84,328.62,328.79,1300.0,307.6345,307.8405,307.6345,307.7937,1300.0
2021-11-11 14:50:00,328.7,329.4,328.7,329.4,3394.0,307.7094,308.3647,307.7094,308.3647,3394.0
2021-11-11 14:55:00,329.35,329.48,329.16,329.25,1710.0,308.3179,308.4396,308.14,308.2243,1710.0
2021-11-11 15:00:00,329.25,329.29,328.91,328.92,2238.0,308.2243,308.2617,307.906,307.9154,2238.0
2021-11-11 15:05:00,328.98,329.35,328.98,329.26,534.0,307.9715,308.3179,307.9715,308.2337,534.0
2021-11-11 15:10:00,329.39,329.39,328.57,328.64,4505.0,308.3554,308.3554,307.5877,307.6533,4505.0
2021-11-11 15:15:00,328.87,329.26,328.87,329.26,1317.0,307.8686,308.2337,307.8686,308.2337,1317.0
2021-11-11 15:20:00,329.14,329.51,329.14,329.51,1000.0,308.1213,308.4677,308.1213,308.4677,1000.0
2021-11-11 15:25:00,329.56,329.78,329.53,329.72,1700.0,308.5145,308.7205,308.4864,308.6643,1700.0
2021-11-11 15:30:00,329.71,329.84,329.02,329.13,3401.0,308.6549,308.7766,308.009,308.112,3401.0
2021-11-11 15:35:00,329.16,329.39,329.16,329.25,1713.0,308.14,308.3554,308.14,308.2243,1713.0
2021-11-11 15:40:00,329.27,329.49,329.25,329.39,2002.0,308.243,308.449,308.2243,308.3554,2002.0
2021-11-11 15:45:00,329.44,329.59,329.03,329.18,5329.0,308.4022,308.5426,308.0183,308.1588,5329.0
2021-11-11 15:50:00,329.18,329.48,329.18,329.24,5480.0,308.1588,308.4396,308.1588,308.2149,5480.0
2021-11-11 15:55:00,329.32,329.69,329.04,329.69,24880.0,308.2898,308.6362,308.0277,308.6362,24880.0
2021-11-12 09:30:00,330.47,330.47,328.63,328.63,6917.0,310.4023,310.4023,308.674,308.674,6917.0
2021-11-12 09:35:00,329.19,329.19,328.52,328.97,700.0,309.2,309.2,308.5707,308.9934,700.0
2021-11-12 09:40:00,329.01,329.7,328.67,329.7,2467.0,309.031,309.6791,308.7116,309.6791,2467.0
2021-11-12 09:45:00,330.02,330.13,330.02,330.13,400.0,309.9796,310.0829,309.9796,310.0829,400.0
2021-11-12 09:50:00,330.36,330.88,330.12,330.46,4834.0,310.299,310.7874,310.0735,310.3929,4834.0
2021-11-12 09:55:00,330.28,330.94,330.28,330.71,1838.0,310.2238,310.8438,310.2238,310.6277,1838.0
2021-11-12 10:00:00,330.76,331.43,330.65,331.43,2086.0,310.6747,311.304,310.5714,311.304,2086.0
2021-11-12 10:05:00,331.45,331.77,331.33,331.77,1000.0,311.3228,311.6234,311.2101,311.6234,1000.0
2021-11-12 10:10:00,331.35,331.35,331.2,331.2,400.0,311.2289,311.2289,311.088,311.088,400.0
2021-11-12 10:15:00,331.3,331.7,331.3,331.7,3775.0,311.1819,311.5576,311.1819,311.5576,3775.0
2021-11-12 10:20:00,331.42,331.74,331.28,331.28,674.0,311.2946,311.5952,311.1631,311.1631,674.0
2021-11-12 10:25:00,331.28,331.28,331.28,331.28,0.0,311.1631,311.1631,311.1631,311.1631,0.0
2021-11-12 10:30:00,331.17,331.36,330.98,331.32,794.0,311.0598,311.2383,310.8813,311.2007,794.0
2021-11-12 10:35:00,331.07,331.53,331.07,331.53,1142.0,310.9659,311.3979,310.9659,311.3979,1142.0
2021-11-12 10:40:00,331.47,331.71,331.4,331.45,934.0,311.3416,311.567,311.2758,311.3228,934.0
2021-11-12 10:45:00,331.47,331.69,331.45,331.53,2224.0,311.3416,311.5482,311.3228,311.3979,2224.0
2021-11-12 10:50:00,331.85,332.24,331.85,332.12,1732.0,311.6985,312.0648,311.6985,311.9521,1732.0
2021-11-12 10:55:00,331.72,331.87,331.71,331.71,424.0,311.5764,311.7173,311.567,311.567,424.0
2021-11-12 11:00:00,331.73,332.64,331.73,332.64,300.0,311.5858,312.4405,311.5858,312.4405,300.0
2021-11-12 11:05:00,332.56,332.81,332.56,332.81,200.0,312.3654,312.6002,312.3654,312.6002,200.0
2021-11-12 11:10:00,332.3,332.48,332.05,332.05,1400.0,312.1212,312.2902,311.8864,311.8864,1400.0
2021-11-12 11:15:00,332.55,332.86,332.33,332.86,1800.0,312.356,312.6472,312.1493,312.6472,1800.0
2021-11-12 11:20:00,332.8,332.88,332.69,332.71,1000.0,312.5908,312.6659,312.4875,312.5063,1000.0
2021-11-12 11:25:00,332.77,332.77,332.31,332.34,977.0,312.5626,312.5626,312.1306,312.1587,977.0
2021-11-12 11:30:00,332.71,333.31,332.35,333.31,2424.0,312.5063,313.0698,312.1681,313.0698,2424.0
2021-11-12 11:35:00,333.09,333.3,332.94,333.17,1738.0,312.8632,313.0604,312.7223,312.9383,1738.0
2021-11-12 11:40:00,333.13,333.37,333.02,333.04,1979.0,312.9008,313.1262,312.7974,312.8162,1979.0
2021-11-12 11:45:00,333.02,333.02,332.56,332.58,1220.0,312.7974,312.7974,312.3654,312.3842,1220.0
2021-11-12 11:50:00,332.88,333.22,332.88,333.12,2734.0,312.6659,312.9853,312.6659,312.8914,2734.0
2021-11-12 11:55:00,333.29,333.3,332.99,333.2,1940.0,313.0511,313.0604,312.7693,312.9665,1940.0
2021-11-12 12:00:00,332.89,333.23,332.89,333.23,1568.0,312.6753,312.9947,312.6753,312.9947,1568.0
2021-11-12 12:05:00,333.16,333.56,333.15,333.56,1317.0,312.9289,313.3047,312.9196,313.3047,1317.0
2021-11-12 12:10:00,333.65,333.81,333.65,333.79,1496.0,313.3892,313.5395,313.3892,313.5207,1496.0
2021-11-12 12:15:00,333.95,333.96,333.51,333.83,1769.0,313.671,313.6804,313.2577,313.5583,1769.0
2021-11-12 12:20:00,333.9,333.9,333.61,333.61,1335.0,313.624,313.624,313.3516,313.3516,1335.0
2021-11-12 12:25:00,333.6,333.99,333.47,333.67,4199.0,313.3422,313.7085,313.2201,313.408,4199.0
2021-11-12 12:30:00,333.87,333.88,333.67,333.67,2178.0,313.5958,313.6052,313.408,313.408,2178.0
2021-11-12 12:35:00,333.87,333.92,333.58,333.91,1167.0,313.5958,313.6428,313.3234,313.6334,1167.0
2021-11-12 12:40:00,333.99,334.0,333.88,333.88,356.0,313.7085,313.7179,313.6052,313.6052,356.0
2021-11-12 12:45:00,334.0,334.0,333.69,333.8,904.0,313.7179,313.7179,313.4268,313.5301,904.0
2021-11-12 12:50:00,333.79,334.19,333.79,334.19,1718.0,313.5207,313.8964,313.5207,313.8964,1718.0
2021-11-12 12:55:00,334.4,334.4,334.17,334.17,360.0,314.0936,314.0936,313.8776,313.8776,360.0
2021-11-12 13:00:00,334.35,334.35,334.05,334.11,841.0,314.0467,314.0467,313.7649,313.8213,841.0
2021-11-12 13:05:00,334.17,334.17,334.17,334.17,221.0,313.8776,313.8776,313.8776,313.8776,221.0
2021-11-12 13:10:00,334.06,334.41,334.02,334.36,1046.0,313.7743,314.103,313.7367,314.0561,1046.0
2021-11-12 13:15:00,334.39,334.39,333.93,334.03,1701.0,314.0843,314.0843,313.6522,313.7461,1701.0
2021-11-12 13:20:00,334.13,334.16,334.04,334.16,630.0,313.84,313.8682,313.7555,313.8682,630.0
2021-11-12 13:25:00,334.05,334.05,333.92,333.92,1452.0,313.7649,313.7649,313.6428,313.6428,1452.0
2021-11-12 13:30:00,334.03,334.28,334.03,334.28,400.0,313.7461,313.9809,313.7461,313.9809,400.0
2021-11-12 13:35:00,334.28,334.48,334.28,334.44,1029.0,313.9809,314.1688,313.9809,314.1312,1029.0
2021-11-12 13:40:00,334.48,334.56,334.33,334.34,821.0,314.1688,314.2439,314.0279,314.0373,821.0
2021-11-12 13:45:00,334.28,334.31,334.22,334.3,594.0,313.9809,314.0091,313.9246,313.9997,594.0
2021-11-12 13:50:00,334.3,334.62,334.29,334.5,890.0,313.9997,314.3003,313.9903,314.1876,890.0
2021-11-12 13:55:00,334.6,334.83,334.52,334.73,1604.0,314.2815,314.4975,314.2064,314.4036,1604.0
2021-11-12 14:00:00,334.65,334.68,334.58,334.68,2822.0,314.3285,314.3566,314.2627,314.3566,2822.0
2021-11-12 14:05:00,334.51,334.52,334.46,334.49,1454.0,314.197,314.2064,314.15,314.1782,1454.0
2021-11-12 14:10:00,334.49,334.5,334.3,334.38,2118.0,314.1782,314.1876,313.9997,314.0749,2118.0
2021-11-12 14:15:00,334.42,334.43,334.3,334.31,440.0,314.1124,314.1218,313.9997,314.0091,440.0
2021-11-12 14:20:00,334.35,334.36,334.21,334.24,1110.0,314.0467,314.0561,313.9152,313.9434,1110.0
2021-11-12 14:25:00,334.25,334.33,334.13,334.32,1500.0,313.9528,314.0279,313.84,314.0185,1500.0
2021-11-12 14:30:00,334.31,334.37,334.27,334.27,850.0,314.0091,314.0655,313.9715,313.9715,850.0
2021-11-12 14:35:00,334.2,334.34,334.09,334.2,1301.0,313.9058,314.0373,313.8025,313.9058,1301.0
2021-11-12 14:40:00,334.2,334.2,334.2,334.2,0.0,313.9058,313.9058,313.9058,313.9058,0.0
2021-11-12 14:45:00,334.16,334.17,334.02,334.02,1201.0,313.8682,313.8776,313.7367,313.7367,1201.0
2021-11-12 14:50:00,334.22,334.33,333.91,333.92,800.0,313.9246,314.0279,313.6334,313.6428,800.0
2021-11-12 14:55:00,334.15,334.15,333.92,333.99,1568.0,313.8588,313.8588,313.6428,313.7085,1568.0
2021-11-12 15:00:00,333.87,334.25,333.87,334.25,500.0,313.5958,313.9528,313.5958,313.9528,500.0
2021-11-12 15:05:00,334.0,334.34,333.97,334.24,834.0,313.7179,314.0373,313.6898,313.9434,834.0
2021-11-12 15:10:00,334.32,334.39,334.09,334.33,1410.0,314.0185,314.0843,313.8025,314.0279,1410.0
2021-11-12 15:15:00,334.25,334.41,334.2,334.33,1845.0,313.9528,314.103,313.9058,314.0279,1845.0
2021-11-12 15:20:00,334.43,334.83,334.42,334.5,3580.0,314.1218,314.4975,314.1124,314.1876,3580.0
2021-11-12 15:25:00,334.75,334.82,334.46,334.46,4410.0,314.4224,314.4881,314.15,314.15,4410.0
2021-11-12 15:30:00,334.5,334.85,334.46,334.85,3661.0,314.1876,314.5163,314.15,314.5163,3661.0
2021-11-12 15:35:00,334.93,335.19,334.84,335.01,2535.0,314.5915,314.8357,314.5069,314.6666,2535.0
2021-11-12 15:40:00,335.18,335.24,334.7,334.88,2955.0,314.8263,314.8826,314.3754,314.5445,2955.0
2021-11-12 15:45:00,334.78,334.85,334.57,334.74,2122.0,314.4506,314.5163,314.2533,314.413,2122.0
2021-11-12 15:50:00,334.81,334.95,334.48,334.48,4741.0,314.4788,314.6102,314.1688,314.1688,4741.0
2021-11-12 15:55:00,334.58,334.76,334.4,334.43,23314.0,314.2627,314.4318,314.0936,314.1218,23314.0
2021-11-15 09:30:00,334.48,337.95,334.48,337.39,9844.0,314.1688,317.4281,314.1688,316.9021,9844.0
2021-11-15 09:35:00,335.96,337.47,335.96,337.33,1200.0,315.5589,316.9772,315.5589,316.8457,1200.0
2021-11-15 09:40:00,337.26,337.28,333.9,333.9,2698.0,316.78,316.7988,313.624,313.624,2698.0
2021-11-15 09:45:00,334.32,334.5,334.15,334.26,2992.0,314.0185,314.1876,313.8588,313.9621,2992.0
2021-11-15 09:50:00,334.23,334.9,333.52,334.9,2542.0,313.934,314.5633,313.2671,314.5633,2542.0
2021-11-15 09:55:00,334.96,335.79,334.96,335.16,799.0,314.6196,315.3992,314.6196,314.8075,799.0
2021-11-15 10:00:00,334.75,334.75,333.9,333.91,832.0,314.4224,314.4224,313.624,313.6334,832.0
2021-11-15 10:05:00,334.66,335.02,334.41,335.02,1798.0,314.3379,314.676,314.103,314.676,1798.0
2021-11-15 10:10:00,334.72,335.13,334.71,334.82,548.0,314.3942,314.7793,314.3848,314.4881,548.0
2021-11-15 10:15:00,335.08,335.08,334.52,334.67,1800.0,314.7324,314.7324,314.2064,314.3473,1800.0
2021-11-15 10:20:00,334.88,335.44,334.68,334.68,1238.0,314.5445,315.0705,314.3566,314.3566,1238.0
2021-11-15 10:25:00,334.78,335.22,334.77,334.95,1400.0,314.4506,314.8639,314.4412,314.6102,1400.0
2021-11-15 10:30:00,335.28,335.78,335.28,335.78,500.0,314.9202,315.3898,314.9202,315.3898,500.0
2021-11-15 10:35:00,336.07,336.08,335.49,335.54,1370.0,315.6622,315.6716,315.1175,315.1644,1370.0
2021-11-15 10:40:00,335.31,335.57,335.31,335.57,306.0,314.9484,315.1926,314.9484,315.1926,306.0
2021-11-15 10:45:00,335.82,336.08,335.65,335.65,500.0,315.4274,315.6716,315.2677,315.2677,500.0
2021-11-15 10:50:00,335.6,335.6,335.02,335.07,1420.0,315.2208,315.2208,314.676,314.723,1420.0
2021-11-15 10:55:00,335.26,335.26,334.81,334.81,1217.0,314.9014,314.9014,314.4788,314.4788,1217.0
2021-11-15 11:00:00,334.41,334.74,334.18,334.43,3068.0,314.103,314.413,313.887,314.1218,3068.0
2021-11-15 11:05:00,334.39,334.61,334.03,334.04,2612.0,314.0843,314.2909,313.7461,313.7555,2612.0
2021-11-15 11:10:00,334.03,334.89,334.02,334.86,1045.0,313.7461,314.5539,313.7367,314.5257,1045.0
2021-11-15 11:15:00,334.85,334.85,334.21,334.67,1150.0,314.5163,314.5163,313.9152,314.3473,1150.0
2021-11-15 11:20:00,334.31,334.76,334.23,334.6,5304.0,314.0091,314.4318,313.934,314.2815,5304.0
2021-11-15 11:25:00,334.6,334.98,334.38,334.97,2599.0,314.2815,314.6384,314.0749,314.629,2599.0
2021-11-15 11:30:00,335.31,335.31,334.66,334.66,2650.0,314.9484,314.9484,314.3379,314.3379,2650.0
2021-11-15 11:35:00,334.95,334.95,334.54,334.6,2428.0,314.6102,314.6102,314.2251,314.2815,2428.0
2021-11-15 11:40:00,334.48,334.64,334.29,334.29,3871.0,314.1688,314.3191,313.9903,313.9903,3871.0
2021-11-15 11:45:00,334.25,334.9,334.25,334.9,300.0,313.9528,314.5633,313.9528,314.5633,300.0
2021-11-15 11:50:00,334.61,334.61,334.08,334.11,700.0,314.2909,314.2909,313.7931,313.8213,700.0
2021-11-15 11:55:00,334.39,334.54,334.26,334.4,800.0,314.0843,314.2251,313.9621,314.0936,800.0
2021-11-15 12:00:00,334.43,334.46,334.18,334.24,600.0,314.1218,314.15,313.887,313.9434,600.0
2021-11-15 12:05:00,334.38,334.43,334.32,334.43,610.0,314.0749,314.1218,314.0185,314.1218,610.0
2021-11-15 12:10:00,334.68,334.68,334.36,334.41,1049.0,314.3566,314.3566,314.0561,314.103,1049.0
2021-11-15 12:15:00,334.32,334.32,333.97,333.97,1200.0,314.0185,314.0185,313.6898,313.6898,1200.0
2021-11-15 12:20:00,333.96,334.12,333.81,333.81,800.0,313.6804,313.8307,313.5395,313.5395,800.0
2021-11-15 12:25:00,333.82,334.08,333.7,333.7,910.0,313.5489,313.7931,313.4362,313.4362,910.0
2021-11-15 12:30:00,333.94,334.17,333.9,334.17,664.0,313.6616,313.8776,313.624,313.8776,664.0
2021-11-15 12:35:00,334.06,334.45,334.05,334.44,200.0,313.7743,314.1406,313.7649,314.1312,200.0
2021-11-15 12:40:00,334.44,334.44,334.44,334.44,0.0,314.1312,314.1312,314.1312,314.1312,0.0
2021-11-15 12:45:00,333.88,334.06,333.88,334.06,600.0,313.6052,313.7743,313.6052,313.7743,600.0
2021-11-15 12:50:00,334.29,334.29,334.04,334.28,1603.0,313.9903,313.9903,313.7555,313.9809,1603.0
2021-11-15 12:55:00,334.44,334.89,334.44,334.63,1099.0,314.1312,314.5539,314.1312,314.3097,1099.0
2021-11-15 13:00:00,334.66,334.77,334.54,334.56,589.0,314.3379,314.4412,314.2251,314.2439,589.0
2021-11-15 13:05:00,334.7,334.85,334.35,334.85,947.0,314.3754,314.5163,314.0467,314.5163,947.0
2021-11-15 13:10:00,334.7,334.7,334.58,334.64,1110.0,314.3754,314.3754,314.2627,314.3191,1110.0
2021-11-15 13:15:00,334.47,334.92,334.45,334.5,4100.0,314.1594,314.5821,314.1406,314.1876,4100.0
2021-11-15 13:20:00,334.6,334.88,334.46,334.62,6773.0,314.2815,314.5445,314.15,314.3003,6773.0
2021-11-15 13:25:00,334.42,334.55,333.86,334.0,2659.0,314.1124,314.2345,313.5864,313.7179,2659.0
2021-11-15 13:30:00,334.16,334.34,334.0,334.04,1100.0,313.8682,314.0373,313.7179,313.7555,1100.0
2021-11-15 13:35:00,334.13,334.14,334.12,334.12,737.0,313.84,313.8494,313.8307,313.8307,737.0
2021-11-15 13:40:00,334.14,334.15,334.12,334.12,592.0,313.8494,313.8588,313.8307,313.8307,592.0
2021-11-15 13:45:00,334.38,334.38,334.02,334.02,979.0,314.0749,314.0749,313.7367,313.7367,979.0
2021-11-15 13:50:00,334.04,334.13,334.03,334.07,1039.0,313.7555,313.84,313.7461,313.7837,1039.0
2021-11-15 13:55:00,334.07,334.41,334.05,334.05,898.0,313.7837,314.103,313.7649,313.7649,898.0
2021-11-15 14:00:00,334.19,334.8,334.18,334.8,700.0,313.8964,314.4694,313.887,314.4694,700.0
2021-11-15 14:05:00,334.4,334.4,333.75,333.91,4620.0,314.0936,314.0936,313.4831,313.6334,4620.0
2021-11-15 14:10:00,334.07,334.24,333.95,334.13,601.0,313.7837,313.9434,313.671,313.84,601.0
2021-11-15 14:15:00,334.07,334.17,333.99,334.17,400.0,313.7837,313.8776,313.7085,313.8776,400.0
2021-11-15 14:20:00,334.01,334.01,333.35,333.81,2233.0,313.7273,313.7273,313.1074,313.5395,2233.0
2021-11-15 14:25:00,334.02,334.47,333.76,334.09,1948.0,313.7367,314.1594,313.4925,313.8025,1948.0
2021-11-15 14:30:00,334.12,334.2,334.0,334.06,1532.0,313.8307,313.9058,313.7179,313.7743,1532.0
2021-11-15 14:35:00,334.35,334.51,334.34,334.49,800.0,314.0467,314.197,314.0373,314.1782,800.0
2021-11-15 14:40:00,334.37,334.83,334.37,334.83,800.0,314.0655,314.4975,314.0655,314.4975,800.0
2021-11-15 14:45:00,334.88,334.89,334.56,334.68,1800.0,314.5445,314.5539,314.2439,314.3566,1800.0
2021-11-15 14:50:00,334.62,334.77,334.61,334.61,1450.0,314.3003,314.4412,314.2909,314.2909,1450.0
2021-11-15 14:55:00,334.79,334.83,334.51,334.51,1509.0,314.46,314.4975,314.197,314.197,1509.0
2021-11-15 15:00:00,334.58,334.86,334.55,334.86,800.0,314.2627,314.5257,314.2345,314.5257,800.0
2021-11-15 15:05:00,334.87,335.08,334.78,334.78,1842.0,314.5351,314.7324,314.4506,314.4506,1842.0
2021-11-15 15:10:00,334.86,335.07,334.69,334.69,1494.0,314.5257,314.723,314.366,314.366,1494.0
2021-11-15 15:15:00,334.93,335.02,334.83,334.87,2244.0,314.5915,314.676,314.4975,314.5351,2244.0
2021-11-15 15:20:00,334.76,334.76,334.51,334.6,1929.0,314.4318,314.4318,314.197,314.2815,1929.0
2021-11-15 15:25:00,334.65,334.65,334.42,334.63,1250.0,314.3285,314.3285,314.1124,314.3097,1250.0
2021-11-15 15:30:00,334.56,334.61,334.4,334.44,3307.0,314.2439,314.2909,314.0936,314.1312,3307.0
2021-11-15 15:35:00,334.35,334.75,334.23,334.36,3509.0,314.0467,314.4224,313.934,314.0561,3509.0
2021-11-15 15:40:00,334.38,334.65,334.36,334.53,1500.0,314.0749,314.3285,314.0561,314.2158,1500.0
2021-11-15 15:45:00,334.44,334.44,334.11,334.16,2928.0,314.1312,314.1312,313.8213,313.8682,2928.0
2021-11-15 15:50:00,334.16,334.63,334.15,334.36,5989.0,313.8682,314.3097,313.8588,314.0561,5989.0
2021-11-15 15:55:00,334.34,335.22,334.34,335.11,20602.0,314.0373,314.8639,314.0373,314.7605,20602.0
2021-11-16 09:30:00,335.36,337.0,335.36,335.83,6583.0,314.9954,316.5358,314.9954,315.4368,6583.0
2021-11-16 09:35:00,337.0,337.0,336.71,336.72,3400.0,316.5358,316.5358,316.2634,316.2728,3400.0
2021-11-16 09:40:00,336.62,336.85,335.4,336.7,3200.0,316.1788,316.3949,315.0329,316.254,3200.0
2021-11-16 09:45:00,336.35,337.08,336.33,337.08,7018.0,315.9252,316.6109,315.9064,316.6109,7018.0
2021-11-16 09:50:00,337.33,337.6,337.0,337.06,5508.0,316.8457,317.0993,316.5358,316.5921,5508.0
2021-11-16 09:55:00,336.97,337.37,336.97,337.0,1300.0,316.5076,316.8833,316.5076,316.5358,1300.0
2021-11-16 10:00:00,337.44,338.56,337.44,337.88,2300.0,316.949,318.001,316.949,317.3623,2300.0
2021-11-16 10:05:00,337.66,338.29,337.66,338.16,1150.0,317.1557,317.7474,317.1557,317.6253,1150.0
2021-11-16 10:10:00,338.21,338.49,337.93,338.49,1624.0,317.6723,317.9353,317.4093,317.9353,1624.0
2021-11-16 10:15:00,338.69,338.69,338.3,338.3,900.0,318.1231,318.1231,317.7568,317.7568,900.0
2021-11-16 10:20:00,338.24,338.8,338.22,338.8,3812.0,317.7005,318.2265,317.6817,318.2265,3812.0
2021-11-16 10:25:00,338.7,338.97,338.32,338.65,1731.0,318.1325,318.3861,317.7756,318.0856,1731.0
2021-11-16 10:30:00,338.82,339.41,338.82,339.11,2802.0,318.2452,318.7994,318.2452,318.5176,2802.0
2021-11-16 10:35:00,339.07,339.34,338.93,338.93,1353.0,318.4801,318.7337,318.3486,318.3486,1353.0
2021-11-16 10:40:00,338.76,339.5,338.65,339.46,1587.0,318.1889,318.884,318.0856,318.8464,1587.0
2021-11-16 10:45:00,339.5,339.73,339.48,339.68,1413.0,318.884,319.1,318.8652,319.053,1413.0
2021-11-16 10:50:00,339.56,339.99,339.56,339.79,2077.0,318.9403,319.3442,318.9403,319.1563,2077.0
2021-11-16 10:55:00,339.71,339.83,339.33,339.46,3078.0,319.0812,319.1939,318.7243,318.8464,3078.0
2021-11-16 11:00:00,339.41,339.93,339.31,339.38,2922.0,318.7994,319.2878,318.7055,318.7712,2922.0
2021-11-16 11:05:00,339.48,340.89,339.47,340.66,7676.0,318.8652,320.1895,318.8558,319.9735,7676.0
2021-11-16 11:10:00,340.45,341.34,340.45,341.23,2422.0,319.7763,320.6122,319.7763,320.5089,2422.0
2021-11-16 11:15:00,341.31,341.52,341.08,341.24,2044.0,320.584,320.7813,320.368,320.5183,2044.0
2021-11-16 11:20:00,341.12,341.65,341.11,341.5,1975.0,320.4056,320.9034,320.3962,320.7625,1975.0
2021-11-16 11:25:00,341.33,341.62,341.26,341.61,2021.0,320.6028,320.8752,320.5371,320.8658,2021.0
2021-11-16 11:30:00,341.63,341.88,341.62,341.76,1601.0,320.8846,321.1194,320.8752,321.0067,1601.0
2021-11-16 11:35:00,341.62,342.16,341.61,342.08,2000.0,320.8752,321.3824,320.8658,321.3073,2000.0
2021-11-16 11:40:00,342.18,342.39,342.11,342.11,2206.0,321.4012,321.5985,321.3355,321.3355,2206.0
2021-11-16 11:45:00,342.08,342.59,342.08,342.43,2011.0,321.3073,321.7863,321.3073,321.636,2011.0
2021-11-16 11:50:00,342.43,343.2,342.43,343.2,2012.0,321.636,322.3593,321.636,322.3593,2012.0
2021-11-16 11:55:00,343.21,343.25,343.01,343.11,1963.0,322.3687,322.4062,322.1808,322.2747,1963.0
2021-11-16 12:00:00,343.11,343.11,342.15,342.15,4745.0,322.2747,322.2747,321.373,321.373,4745.0
2021-11-16 12:05:00,341.98,341.98,341.6,341.6,992.0,321.2134,321.2134,320.8564,320.8564,992.0
2021-11-16 12:10:00,341.6,342.26,341.59,342.06,1795.0,320.8564,321.4764,320.847,321.2885,1795.0
2021-11-16 12:15:00,342.26,342.63,341.94,342.3,2309.0,321.4764,321.8239,321.1758,321.5139,2309.0
2021-11-16 12:20:00,342.45,342.45,342.15,342.43,503.0,321.6548,321.6548,321.373,321.636,503.0
2021-11-16 12:25:00,342.44,342.73,342.3,342.73,1127.0,321.6454,321.9178,321.5139,321.9178,1127.0
2021-11-16 12:30:00,342.69,342.69,342.31,342.52,2966.0,321.8802,321.8802,321.5233,321.7206,2966.0
2021-11-16 12:35:00,342.61,342.95,342.54,342.8,3355.0,321.8051,322.1245,321.7393,321.9836,3355.0
2021-11-16 12:40:00,342.84,343.11,342.73,343.11,3799.0,322.0211,322.2747,321.9178,322.2747,3799.0
2021-11-16 12:45:00,342.95,342.95,342.76,342.78,1201.0,322.1245,322.1245,321.946,321.9648,1201.0
2021-11-16 12:50:00,343.02,343.24,343.02,343.24,717.0,322.1902,322.3968,322.1902,322.3968,717.0
2021-11-16 12:55:00,343.29,343.41,343.08,343.19,1301.0,322.4438,322.5565,322.2466,322.3499,1301.0
2021-11-16 13:00:00,342.96,343.12,342.88,343.12,1078.0,322.1338,322.2841,322.0587,322.2841,1078.0
2021-11-16 13:05:00,342.96,342.96,342.95,342.95,200.0,322.1338,322.1338,322.1245,322.1245,200.0
2021-11-16 13:10:00,343.21,343.21,342.92,343.11,2520.0,322.3687,322.3687,322.0963,322.2747,2520.0
2021-11-16 13:15:00,343.23,343.28,343.0,343.08,2100.0,322.3874,322.4344,322.1714,322.2466,2100.0
2021-11-16 13:20:00,343.23,343.23,342.91,343.09,300.0,322.3874,322.3874,322.0869,322.2559,300.0
2021-11-16 13:25:00,343.09,343.19,342.82,342.86,4650.0,322.2559,322.3499,322.0023,322.0399,4650.0
2021-11-16 13:30:00,342.87,342.87,342.6,342.6,2812.0,322.0493,322.0493,321.7957,321.7957,2812.0
2021-11-16 13:35:00,342.54,342.72,342.12,342.53,3131.0,321.7393,321.9084,321.3449,321.73,3131.0
2021-11-16 13:40:00,342.67,342.72,342.6,342.72,922.0,321.8615,321.9084,321.7957,321.9084,922.0
2021-11-16 13:45:00,342.7,342.81,342.55,342.71,2578.0,321.8896,321.993,321.7487,321.899,2578.0
2021-11-16 13:50:00,342.96,342.96,342.59,342.72,1014.0,322.1338,322.1338,321.7863,321.9084,1014.0
2021-11-16 13:55:00,342.69,342.69,342.28,342.39,2000.0,321.8802,321.8802,321.4951,321.5985,2000.0
2021-11-16 14:00:00,342.2,342.57,342.2,342.57,1000.0,321.42,321.7675,321.42,321.7675,1000.0
2021-11-16 14:05:00,342.43,342.68,342.2,342.41,2200.0,321.636,321.8708,321.42,321.6172,2200.0
2021-11-16 14:10:00,342.3,342.51,342.27,342.37,800.0,321.5139,321.7112,321.4857,321.5797,800.0
2021-11-16 14:15:00,342.33,342.33,341.57,341.57,2150.0,321.5421,321.5421,320.8283,320.8283,2150.0
2021-11-16 14:20:00,341.8,342.29,341.8,342.1,1964.0,321.0443,321.5045,321.0443,321.3261,1964.0
2021-11-16 14:25:00,342.06,342.12,341.91,342.01,1542.0,321.2885,321.3449,321.1476,321.2415,1542.0
2021-11-16 14:30:00,342.22,342.35,342.08,342.08,1785.0,321.4388,321.5609,321.3073,321.3073,1785.0
2021-11-16 14:35:00,341.94,342.2,341.9,341.95,874.0,321.1758,321.42,321.1382,321.1852,874.0
2021-11-16 14:40:00,342.02,342.23,341.9,342.07,1753.0,321.2509,321.4482,321.1382,321.2979,1753.0
2021-11-16 14:45:00,341.93,341.93,341.65,341.81,2300.0,321.1664,321.1664,320.9034,321.0537,2300.0
2021-11-16 14:50:00,341.77,341.92,341.72,341.72,1730.0,321.0161,321.157,320.9691,320.9691,1730.0
2021-11-16 14:55:00,341.58,341.6,341.25,341.25,861.0,320.8376,320.8564,320.5277,320.5277,861.0
2021-11-16 15:00:00,341.51,341.51,341.35,341.4,1894.0,320.7719,320.7719,320.6216,320.6686,1894.0
2021-11-16 15:05:00,341.31,341.31,341.21,341.27,2001.0,320.584,320.584,320.4901,320.5465,2001.0
2021-11-16 15:10:00,341.16,341.58,341.16,341.58,3278.0,320.4431,320.8376,320.4431,320.8376,3278.0
2021-11-16 15:15:00,341.95,341.99,341.62,341.62,2807.0,321.1852,321.2227,320.8752,320.8752,2807.0
2021-11-16 15:20:00,341.59,341.59,341.16,341.17,2453.0,320.847,320.847,320.4431,320.4525,2453.0
2021-11-16 15:25:00,341.21,341.29,341.07,341.24,1769.0,320.4901,320.5653,320.3586,320.5183,1769.0
2021-11-16 15:30:00,341.44,341.44,341.08,341.26,3262.0,320.7061,320.7061,320.368,320.5371,3262.0
2021-11-16 15:35:00,341.2,341.39,341.14,341.23,4273.0,320.4807,320.6592,320.4244,320.5089,4273.0
2021-11-16 15:40:00,341.17,341.25,340.95,340.99,2388.0,320.4525,320.5277,320.2459,320.2835,2388.0
2021-11-16 15:45:00,341.12,341.34,340.92,340.92,5105.0,320.4056,320.6122,320.2177,320.2177,5105.0
2021-11-16 15:50:00,340.91,341.02,340.72,340.85,10385.0,320.2083,320.3117,320.0299,320.152,10385.0
2021-11-16 15:55:00,340.81,340.99,340.57,340.75,26103.0,320.1144,320.2835,319.889,320.058,26103.0
2021-11-17 09:30:00,343.63,347.05,343.06,344.39,34411.0,322.7632,325.9755,322.2278,323.477,34411.0
2021-11-17 09:35:00,343.85,344.52,341.5,341.5,8314.0,322.9698,323.5991,320.7625,320.7625,8314.0
2021-11-17 09:40:00,341.5,341.6,339.7,340.25,2328.0,320.7625,320.8564,319.0718,319.5884,2328.0
2021-11-17 09:45:00,339.68,339.7,338.68,338.9,4688.0,319.053,319.0718,318.1137,318.3204,4688.0
2021-11-17 09:50:00,338.83,339.24,338.46,338.9,3940.0,318.2546,318.6397,317.9071,318.3204,3940.0
2021-11-17 09:55:00,338.71,340.0,338.54,339.54,4055.0,318.1419,319.3536,317.9822,318.9215,4055.0
2021-11-17 10:00:00,339.07,340.5,338.8,340.49,1352.0,318.4801,319.8232,318.2265,319.8138,1352.0
2021-11-17 10:05:00,340.34,341.13,339.88,340.41,3509.0,319.6729,320.415,319.2409,319.7387,3509.0
2021-11-17 10:10:00,340.34,341.36,339.91,340.98,4554.0,319.6729,320.631,319.2691,320.2741,4554.0
2021-11-17 10:15:00,341.32,341.34,340.56,340.66,2085.0,320.5934,320.6122,319.8796,319.9735,2085.0
2021-11-17 10:20:00,340.49,340.78,340.36,340.78,2313.0,319.8138,320.0862,319.6917,320.0862,2313.0
2021-11-17 10:25:00,340.77,341.55,340.43,341.55,3421.0,320.0768,320.8095,319.7575,320.8095,3421.0
2021-11-17 10:30:00,341.34,341.72,340.9,341.27,1701.0,320.6122,320.9691,320.1989,320.5465,1701.0
2021-11-17 10:35:00,341.29,341.96,340.96,341.81,1739.0,320.5653,321.1946,320.2553,321.0537,1739.0
2021-11-17 10:40:00,341.75,341.97,341.32,341.72,1750.0,320.9973,321.204,320.5934,320.9691,1750.0
2021-11-17 10:45:00,341.62,341.63,340.92,340.99,1545.0,320.8752,320.8846,320.2177,320.2835,1545.0
2021-11-17 10:50:00,341.29,341.29,340.4,341.12,4000.0,320.5653,320.5653,319.7293,320.4056,4000.0
2021-11-17 10:55:00,341.15,341.59,340.76,341.19,2745.0,320.4338,320.847,320.0674,320.4713,2745.0
2021-11-17 11:00:00,340.5,340.5,340.22,340.23,200.0,319.8232,319.8232,319.5602,319.5696,200.0
2021-11-17 11:05:00,340.16,340.38,340.06,340.11,1503.0,319.5039,319.7105,319.4099,319.4569,1503.0
2021-11-17 11:10:00,340.2,340.33,339.91,339.91,617.0,319.5414,319.6636,319.2691,319.2691,617.0
2021-11-17 11:15:00,339.96,340.15,339.77,340.15,1817.0,319.316,319.4945,319.1376,319.4945,1817.0
2021-11-17 11:20:00,339.95,340.4,339.95,339.97,1700.0,319.3066,319.7293,319.3066,319.3254,1700.0
2021-11-17 11:25:00,340.06,340.27,340.06,340.25,1459.0,319.4099,319.6072,319.4099,319.5884,1459.0
2021-11-17 11:30:00,339.9,340.07,339.89,340.06,1810.0,319.2597,319.4193,319.2503,319.4099,1810.0
2021-11-17 11:35:00,339.96,339.96,339.18,339.24,4084.0,319.316,319.316,318.5834,318.6397,4084.0
2021-11-17 11:40:00,339.18,339.33,339.13,339.21,1470.0,318.5834,318.7243,318.5364,318.6116,1470.0
2021-11-17 11:45:00,339.27,339.72,339.09,339.2,55997.0,318.6679,319.0906,318.4988,318.6022,55997.0
2021-11-17 11:50:00,339.2,339.83,338.9,339.69,24056.0,318.6022,319.1939,318.3204,319.0624,24056.0
2021-11-17 11:55:00,339.74,339.84,339.5,339.8,3116.0,319.1094,319.2033,318.884,319.1657,3116.0
2021-11-17 12:00:00,339.8,339.8,339.33,339.45,3416.0,319.1657,319.1657,318.7243,318.837,3416.0
2021-11-17 12:05:00,339.48,339.78,339.44,339.52,1800.0,318.8652,319.1469,318.8276,318.9027,1800.0
2021-11-17 12:10:00,339.59,339.66,339.37,339.63,42665.0,318.9685,319.0342,318.7618,319.0061,42665.0
2021-11-17 12:15:00,339.67,340.1,339.66,340.09,5086.0,319.0436,319.4475,319.0342,319.4381,5086.0
2021-11-17 12:20:00,340.04,340.11,339.55,339.55,1400.0,319.3912,319.4569,318.9309,318.9309,1400.0
2021-11-17 12:25:00,339.4,339.72,339.4,339.56,2394.0,318.79,319.0906,318.79,318.9403,2394.0
2021-11-17 12:30:00,339.65,339.69,339.4,339.52,1754.0,319.0248,319.0624,318.79,318.9027,1754.0
2021-11-17 12:35:00,339.84,340.04,339.64,339.86,1300.0,319.2033,319.3912,319.0155,319.2221,1300.0
2021-11-17 12:40:00,339.72,340.03,339.67,340.03,2500.0,319.0906,319.3818,319.0436,319.3818,2500.0
2021-11-17 12:45:00,340.07,340.7,340.07,340.7,788.0,319.4193,320.0111,319.4193,320.0111,788.0
2021-11-17 12:50:00,340.44,340.84,340.44,340.84,1429.0,319.7669,320.1426,319.7669,320.1426,1429.0
2021-11-17 12:55:00,340.88,341.09,340.77,341.09,2667.0,320.1802,320.3774,320.0768,320.3774,2667.0
2021-11-17 13:00:00,340.88,340.89,340.82,340.82,400.0,320.1802,320.1895,320.1238,320.1238,400.0
2021-11-17 13:05:00,340.94,341.01,340.79,341.01,2100.0,320.2365,320.3023,320.0956,320.3023,2100.0
2021-11-17 13:10:00,340.85,341.08,340.82,341.08,1905.0,320.152,320.368,320.1238,320.368,1905.0
2021-11-17 13:15:00,341.27,341.29,341.15,341.29,400.0,320.5465,320.5653,320.4338,320.5653,400.0
2021-11-17 13:20:00,341.3,341.3,341.3,341.3,100.0,320.5746,320.5746,320.5746,320.5746,100.0
2021-11-17 13:25:00,341.14,341.22,340.9,341.15,3459.0,320.4244,320.4995,320.1989,320.4338,3459.0
2021-11-17 13:30:00,341.16,341.32,340.87,341.25,4712.0,320.4431,320.5934,320.1708,320.5277,4712.0
2021-11-17 13:35:00,341.16,341.43,340.89,341.43,2811.0,320.4431,320.6968,320.1895,320.6968,2811.0
2021-11-17 13:40:00,341.5,341.8,341.35,341.73,6638.0,320.7625,321.0443,320.6216,320.9785,6638.0
2021-11-17 13:45:00,341.99,341.99,341.34,341.4,30095.0,321.2227,321.2227,320.6122,320.6686,30095.0
2021-11-17 13:50:00,341.7,341.72,341.0,341.01,5490.0,320.9504,320.9691,320.2929,320.3023,5490.0
2021-11-17 13:55:00,340.99,341.14,340.86,340.98,1207.0,320.2835,320.4244,320.1614,320.2741,1207.0
2021-11-17 14:00:00,340.97,341.06,340.8,341.06,1579.0,320.2647,320.3492,320.105,320.3492,1579.0
2021-11-17 14:05:00,340.96,341.2,340.79,341.2,3077.0,320.2553,320.4807,320.0956,320.4807,3077.0
2021-11-17 14:10:00,341.12,341.12,340.94,340.94,3022.0,320.4056,320.4056,320.2365,320.2365,3022.0
2021-11-17 14:15:00,341.06,341.06,340.73,341.01,3223.0,320.3492,320.3492,320.0393,320.3023,3223.0
2021-11-17 14:20:00,340.88,341.0,340.29,340.29,23258.0,320.1802,320.2929,319.626,319.626,23258.0
2021-11-17 14:25:00,340.25,340.29,340.16,340.25,725.0,319.5884,319.626,319.5039,319.5884,725.0
2021-11-17 14:30:00,340.24,340.75,340.15,340.56,4336.0,319.579,320.058,319.4945,319.8796,4336.0
2021-11-17 14:35:00,340.69,341.79,340.69,341.79,4501.0,320.0017,321.0349,320.0017,321.0349,4501.0
2021-11-17 14:40:00,341.57,342.57,341.52,342.22,7438.0,320.8283,321.7675,320.7813,321.4388,7438.0
2021-11-17 14:45:00,341.82,341.93,341.82,341.93,200.0,321.0631,321.1664,321.0631,321.1664,200.0
2021-11-17 14:50:00,341.75,341.75,341.1,341.55,3909.0,320.9973,320.9973,320.3868,320.8095,3909.0
2021-11-17 14:55:00,341.41,341.84,341.4,341.6,7548.0,320.678,321.0819,320.6686,320.8564,7548.0
2021-11-17 15:00:00,341.43,341.76,341.2,341.71,9206.0,320.6968,321.0067,320.4807,320.9598,9206.0
2021-11-17 15:05:00,341.66,341.81,341.42,341.65,7333.0,320.9128,321.0537,320.6874,320.9034,7333.0
2021-11-17 15:10:00,341.71,341.71,341.56,341.65,800.0,320.9598,320.9598,320.8189,320.9034,800.0
2021-11-17 15:15:00,341.5,342.12,341.5,341.99,3502.0,320.7625,321.3449,320.7625,321.2227,3502.0
2021-11-17 15:20:00,342.15,342.28,341.98,341.98,2269.0,321.373,321.4951,321.2134,321.2134,2269.0
2021-11-17 15:25:00,342.1,342.1,341.69,341.72,2287.0,321.3261,321.3261,320.941,320.9691,2287.0
2021-11-17 15:30:00,341.73,341.91,341.54,341.88,1500.0,320.9785,321.1476,320.8001,321.1194,1500.0
2021-11-17 15:35:00,342.02,342.11,341.67,341.9,2583.0,321.2509,321.3355,320.9222,321.1382,2583.0
2021-11-17 15:40:00,341.74,341.89,341.65,341.65,800.0,320.9879,321.1288,320.9034,320.9034,800.0
2021-11-17 15:45:00,341.65,341.87,341.35,341.4,3126.0,320.9034,321.11,320.6216,320.6686,3126.0
2021-11-17 15:50:00,341.37,341.61,341.28,341.35,6279.0,320.6404,320.8658,320.5559,320.6216,6279.0
2021-11-17 15:55:00,341.31,342.08,341.3,342.03,28876.0,320.584,321.3073,320.5746,321.2603,28876.0
2021-11-18 09:30:00,342.38,344.11,340.89,344.11,6958.0,321.5891,323.214,320.1895,323.214,6958.0
2021-11-18 09:35:00,343.0,343.0,341.29,342.82,600.0,322.1714,322.1714,320.5653,322.0023,600.0
2021-11-18 09:40:00,342.37,343.46,342.36,342.85,802.0,321.5797,322.6035,321.5703,322.0305,802.0
2021-11-18 09:45:00,342.97,343.31,341.99,342.76,1105.0,322.1432,322.4626,321.2227,321.946,1105.0
2021-11-18 09:50:00,342.19,342.51,341.48,341.49,1500.0,321.4106,321.7112,320.7437,320.7531,1500.0
2021-11-18 09:55:00,341.49,342.49,341.48,342.16,1200.0,320.7531,321.6924,320.7437,321.3824,1200.0
2021-11-18 10:00:00,342.53,342.81,342.11,342.5,3020.0,321.73,321.993,321.3355,321.7018,3020.0
2021-11-18 10:05:00,342.5,342.8,341.88,342.18,6878.0,321.7018,321.9836,321.1194,321.4012,6878.0
2021-11-18 10:10:00,341.93,341.93,340.84,340.91,1100.0,321.1664,321.1664,320.1426,320.2083,1100.0
2021-11-18 10:15:00,340.9,341.31,340.63,340.63,1376.0,320.1989,320.584,319.9453,319.9453,1376.0
2021-11-18 10:20:00,340.71,340.71,340.31,340.34,1510.0,320.0205,320.0205,319.6448,319.6729,1510.0
2021-11-18 10:25:00,340.3,340.81,339.92,340.81,3446.0,319.6354,320.1144,319.2784,320.1144,3446.0
2021-11-18 10:30:00,340.89,341.29,340.87,341.29,817.0,320.1895,320.5653,320.1708,320.5653,817.0
2021-11-18 10:35:00,341.24,341.24,340.65,340.98,1509.0,320.5183,320.5183,319.9641,320.2741,1509.0
2021-11-18 10:40:00,341.37,341.42,341.16,341.41,2555.0,320.6404,320.6874,320.4431,320.678,2555.0
2021-11-18 10:45:00,341.19,341.78,341.18,341.78,1392.0,320.4713,321.0255,320.4619,321.0255,1392.0
2021-11-18 10:50:00,341.99,342.3,341.97,342.25,1101.0,321.2227,321.5139,321.204,321.467,1101.0
2021-11-18 10:55:00,341.88,342.54,341.88,342.35,1785.0,321.1194,321.7393,321.1194,321.5609,1785.0
2021-11-18 11:00:00,342.34,342.65,341.88,341.89,2005.0,321.5515,321.8427,321.1194,321.1288,2005.0
2021-11-18 11:05:00,341.88,342.16,341.75,342.04,2030.0,321.1194,321.3824,320.9973,321.2697,2030.0
2021-11-18 11:10:00,342.05,342.55,342.04,342.04,1200.0,321.2791,321.7487,321.2697,321.2697,1200.0
2021-11-18 11:15:00,342.47,342.6,342.07,342.29,1301.0,321.6736,321.7957,321.2979,321.5045,1301.0
2021-11-18 11:20:00,342.35,342.35,342.0,342.05,1400.0,321.5609,321.5609,321.2321,321.2791,1400.0
2021-11-18 11:25:00,342.09,342.29,342.03,342.25,1252.0,321.3167,321.5045,321.2603,321.467,1252.0
2021-11-18 11:30:00,342.26,342.81,342.26,342.81,900.0,321.4764,321.993,321.4764,321.993,900.0
2021-11-18 11:35:00,342.68,342.79,342.44,342.74,2692.0,321.8708,321.9742,321.6454,321.9272,2692.0
2021-11-18 11:40:00,342.82,342.84,342.82,342.83,600.0,322.0023,322.0211,322.0023,322.0117,600.0
2021-11-18 11:45:00,342.83,342.83,342.2,342.22,900.0,322.0117,322.0117,321.42,321.4388,900.0
2021-11-18 11:50:00,342.15,342.37,341.99,342.0,1308.0,321.373,321.5797,321.2227,321.2321,1308.0
2021-11-18 11:55:00,342.13,342.47,342.07,342.47,3200.0,321.3542,321.6736,321.2979,321.6736,3200.0
2021-11-18 12:00:00,342.73,343.48,342.65,343.48,2432.0,321.9178,322.6223,321.8427,322.6223,2432.0
2021-11-18 12:05:00,343.08,343.08,342.75,342.75,500.0,322.2466,322.2466,321.9366,321.9366,500.0
2021-11-18 12:10:00,342.78,343.01,342.77,342.86,600.0,321.9648,322.1808,321.9554,322.0399,600.0
2021-11-18 12:15:00,342.84,343.13,342.72,342.88,1066.0,322.0211,322.2935,321.9084,322.0587,1066.0
2021-11-18 12:20:00,342.42,342.98,342.42,342.81,700.0,321.6266,322.1526,321.6266,321.993,700.0
2021-11-18 12:25:00,343.04,343.04,342.66,343.0,400.0,322.209,322.209,321.8521,322.1714,400.0
2021-11-18 12:30:00,343.19,343.2,342.9,342.94,600.0,322.3499,322.3593,322.0775,322.1151,600.0
2021-11-18 12:35:00,343.11,343.37,342.95,343.37,1200.0,322.2747,322.5189,322.1245,322.5189,1200.0
2021-11-18 12:40:00,343.25,343.37,343.11,343.25,800.0,322.4062,322.5189,322.2747,322.4062,800.0
2021-11-18 12:45:00,343.25,343.25,342.49,342.91,1223.0,322.4062,322.4062,321.6924,322.0869,1223.0
2021-11-18 12:50:00,342.75,342.88,342.68,342.74,900.0,321.9366,322.0587,321.8708,321.9272,900.0
2021-11-18 12:55:00,342.59,342.78,342.55,342.62,4278.0,321.7863,321.9648,321.7487,321.8145,4278.0
2021-11-18 13:00:00,342.74,343.0,342.42,343.0,4433.0,321.9272,322.1714,321.6266,322.1714,4433.0
2021-11-18 13:05:00,343.13,343.5,343.13,343.5,1068.0,322.2935,322.6411,322.2935,322.6411,1068.0
2021-11-18 13:10:00,343.49,343.64,343.18,343.53,2750.0,322.6317,322.7726,322.3405,322.6692,2750.0
2021-11-18 13:15:00,343.53,343.56,343.38,343.38,1329.0,322.6692,322.6974,322.5283,322.5283,1329.0
2021-11-18 13:20:00,343.36,343.44,343.16,343.43,2246.0,322.5096,322.5847,322.3217,322.5753,2246.0
2021-11-18 13:25:00,343.41,343.55,343.26,343.36,1000.0,322.5565,322.688,322.4156,322.5096,1000.0
2021-11-18 13:30:00,343.36,343.5,343.32,343.38,700.0,322.5096,322.6411,322.472,322.5283,700.0
2021-11-18 13:35:00,343.5,343.52,343.26,343.52,1405.0,322.6411,322.6598,322.4156,322.6598,1405.0
2021-11-18 13:40:00,343.43,343.71,343.27,343.66,4594.0,322.5753,322.8383,322.425,322.7913,4594.0
2021-11-18 13:45:00,343.51,344.02,343.51,343.85,2397.0,322.6504,323.1295,322.6504,322.9698,2397.0
2021-11-18 13:50:00,343.9,344.15,343.82,343.83,1814.0,323.0168,323.2516,322.9416,322.951,1814.0
2021-11-18 13:55:00,343.87,344.0,343.74,343.92,1457.0,322.9886,323.1107,322.8665,323.0355,1457.0
2021-11-18 14:00:00,343.89,344.02,343.68,343.86,900.0,323.0074,323.1295,322.8101,322.9792,900.0
2021-11-18 14:05:00,343.88,343.88,343.85,343.85,300.0,322.998,322.998,322.9698,322.9698,300.0
2021-11-18 14:10:00,343.86,343.98,343.86,343.9,2200.0,322.9792,323.0919,322.9792,323.0168,2200.0
2021-11-18 14:15:00,343.89,344.19,343.84,344.15,1500.0,323.0074,323.2892,322.9604,323.2516,1500.0
2021-11-18 14:20:00,343.97,343.99,343.45,343.94,1556.0,323.0825,323.1013,322.5941,323.0543,1556.0
2021-11-18 14:25:00,343.88,343.88,342.63,342.91,6896.0,322.998,322.998,321.8239,322.0869,6896.0
2021-11-18 14:30:00,342.81,343.01,342.56,343.01,2200.0,321.993,322.1808,321.7581,322.1808,2200.0
2021-11-18 14:35:00,343.47,343.47,342.9,342.9,500.0,322.6129,322.6129,322.0775,322.0775,500.0
2021-11-18 14:40:00,342.9,343.14,342.9,342.95,900.0,322.0775,322.3029,322.0775,322.1245,900.0
2021-11-18 14:45:00,343.17,343.54,343.16,343.25,2204.0,322.3311,322.6786,322.3217,322.4062,2204.0
2021-11-18 14:50:00,343.19,343.19,343.19,343.19,100.0,322.3499,322.3499,322.3499,322.3499,100.0
2021-11-18 14:55:00,343.19,343.19,342.99,343.07,800.0,322.3499,322.3499,322.162,322.2372,800.0
2021-11-18 15:00:00,343.08,343.68,343.08,343.47,1700.0,322.2466,322.8101,322.2466,322.6129,1700.0
2021-11-18 15:05:00,343.62,344.14,343.62,344.06,1377.0,322.7538,323.2422,322.7538,323.167,1377.0
2021-11-18 15:10:00,344.14,344.23,343.87,343.9,2800.0,323.2422,323.3267,322.9886,323.0168,2800.0
2021-11-18 15:15:00,344.06,344.06,343.74,343.84,2641.0,323.167,323.167,322.8665,322.9604,2641.0
2021-11-18 15:20:00,343.87,344.28,343.67,344.24,4773.0,322.9886,323.3737,322.8007,323.3361,4773.0
2021-11-18 15:25:00,344.25,344.41,344.15,344.2,2272.0,323.3455,323.4958,323.2516,323.2985,2272.0
2021-11-18 15:30:00,344.27,344.27,343.98,344.12,3674.0,323.3643,323.3643,323.0919,323.2234,3674.0
2021-11-18 15:35:00,344.1,344.1,343.71,343.88,5967.0,323.2046,323.2046,322.8383,322.998,5967.0
2021-11-18 15:40:00,343.84,343.94,343.55,343.64,4630.0,322.9604,323.0543,322.688,322.7726,4630.0
2021-11-18 15:45:00,343.63,343.85,343.48,343.48,4749.0,322.7632,322.9698,322.6223,322.6223,4749.0
2021-11-18 15:50:00,342.92,343.97,342.91,343.81,10552.0,322.0963,323.0825,322.0869,322.9322,10552.0
2021-11-18 15:55:00,343.81,344.85,343.81,344.81,49826.0,322.9322,323.9091,322.9322,323.8715,49826.0
2021-11-19 09:30:00,345.6,345.6,343.11,343.34,24818.0,324.6135,324.6135,322.2747,322.4908,24818.0
2021-11-19 09:35:00,344.02,345.21,343.88,343.88,3380.0,323.1295,324.2472,322.998,322.998,3380.0
2021-11-19 09:40:00,344.82,345.98,344.82,345.46,3771.0,323.8809,324.9705,323.8809,324.482,3771.0
2021-11-19 09:45:00,345.32,345.46,344.36,344.37,892.0,324.3505,324.482,323.4488,323.4582,892.0
2021-11-19 09:50:00,344.59,345.1,344.03,344.86,3141.0,323.6649,324.1439,323.1389,323.9185,3141.0
2021-11-19 09:55:00,344.75,345.72,344.75,345.44,1300.0,323.8151,324.7262,323.8151,324.4632,1300.0
2021-11-19 10:00:00,345.33,345.79,345.32,345.47,715.0,324.3599,324.792,324.3505,324.4914,715.0
2021-11-19 10:05:00,344.94,345.14,344.88,345.14,1452.0,323.9936,324.1815,323.9373,324.1815,1452.0
2021-11-19 10:10:00,344.84,345.06,344.24,344.34,3803.0,323.8997,324.1063,323.3361,323.43,3803.0
2021-11-19 10:15:00,343.9,344.15,343.9,344.1,1025.0,323.0168,323.2516,323.0168,323.2046,1025.0
2021-11-19 10:20:00,343.86,343.86,343.31,343.31,1985.0,322.9792,322.9792,322.4626,322.4626,1985.0
2021-11-19 10:25:00,343.4,344.33,343.4,344.07,3300.0,322.5471,323.4207,322.5471,323.1764,3300.0
2021-11-19 10:30:00,343.97,344.33,343.46,343.73,5308.0,323.0825,323.4207,322.6035,322.8571,5308.0
2021-11-19 10:35:00,343.73,344.33,343.59,344.32,1577.0,322.8571,323.4207,322.7256,323.4113,1577.0
2021-11-19 10:40:00,344.4,345.0,344.13,344.79,1908.0,323.4864,324.05,323.2328,323.8527,1908.0
2021-11-19 10:45:00,344.97,345.05,344.5,344.56,2704.0,324.0218,324.0969,323.5803,323.6367,2704.0
2021-11-19 10:50:00,344.8,344.85,343.97,344.29,2124.0,323.8621,323.9091,323.0825,323.3831,2124.0
2021-11-19 10:55:00,344.59,344.64,344.43,344.46,1218.0,323.6649,323.7118,323.5146,323.5428,1218.0
2021-11-19 11:00:00,344.5,345.05,344.49,344.74,2006.0,323.5803,324.0969,323.5709,323.8058,2006.0
2021-11-19 11:05:00,344.82,344.97,344.65,344.84,1650.0,323.8809,324.0218,323.7212,323.8997,1650.0
2021-11-19 11:10:00,344.67,344.87,344.67,344.75,1000.0,323.74,323.9279,323.74,323.8151,1000.0
2021-11-19 11:15:00,344.93,345.03,344.64,344.64,3165.0,323.9842,324.0781,323.7118,323.7118,3165.0
2021-11-19 11:20:00,344.76,344.76,344.56,344.56,1696.0,323.8245,323.8245,323.6367,323.6367,1696.0
2021-11-19 11:25:00,344.54,344.66,344.53,344.53,626.0,323.6179,323.7306,323.6085,323.6085,626.0
2021-11-19 11:30:00,344.3,345.14,344.15,344.79,2545.0,323.3925,324.1815,323.2516,323.8527,2545.0
2021-11-19 11:35:00,345.33,345.34,344.94,344.94,883.0,324.3599,324.3693,323.9936,323.9936,883.0
2021-11-19 11:40:00,344.77,344.97,344.77,344.95,400.0,323.8339,324.0218,323.8339,324.003,400.0
2021-11-19 11:45:00,345.15,345.23,345.11,345.12,1400.0,324.1909,324.266,324.1533,324.1627,1400.0
2021-11-19 11:50:00,344.97,345.08,344.71,345.07,770.0,324.0218,324.1251,323.7776,324.1157,770.0
2021-11-19 11:55:00,345.27,345.69,345.1,345.68,1105.0,324.3036,324.6981,324.1439,324.6887,1105.0
2021-11-19 12:00:00,345.63,345.78,345.62,345.78,611.0,324.6417,324.7826,324.6323,324.7826,611.0
2021-11-19 12:05:00,345.81,346.09,345.69,346.09,2718.0,324.8108,325.0738,324.6981,325.0738,2718.0
2021-11-19 12:10:00,346.09,346.09,346.09,346.09,0.0,325.0738,325.0738,325.0738,325.0738,0.0
2021-11-19 12:15:00,346.25,346.33,346.19,346.25,930.0,325.2241,325.2992,325.1677,325.2241,930.0
2021-11-19 12:20:00,346.28,346.34,346.17,346.18,701.0,325.2522,325.3086,325.1489,325.1583,701.0
2021-11-19 12:25:00,346.36,346.47,346.3,346.47,3546.0,325.3274,325.4307,325.271,325.4307,3546.0
2021-11-19 12:30:00,346.61,346.81,346.61,346.81,451.0,325.5622,325.7501,325.5622,325.7501,451.0
2021-11-19 12:35:00,346.79,347.07,346.52,346.77,2945.0,325.7313,325.9943,325.4777,325.7125,2945.0
2021-11-19 12:40:00,346.76,346.76,346.33,346.66,1532.0,325.7031,325.7031,325.2992,325.6092,1532.0
2021-11-19 12:45:00,346.64,346.74,346.64,346.74,1083.0,325.5904,325.6843,325.5904,325.6843,1083.0
2021-11-19 12:50:00,346.89,347.62,346.89,347.54,2562.0,325.8252,326.5109,325.8252,326.4357,2562.0
2021-11-19 12:55:00,347.64,347.64,347.33,347.41,1903.0,326.5297,326.5297,326.2385,326.3136,1903.0
2021-11-19 13:00:00,347.43,347.55,347.35,347.38,2820.0,326.3324,326.4451,326.2573,326.2854,2820.0
2021-11-19 13:05:00,347.47,347.47,347.33,347.47,751.0,326.37,326.37,326.2385,326.37,751.0
2021-11-19 13:10:00,347.33,347.37,347.18,347.18,1718.0,326.2385,326.276,326.0976,326.0976,1718.0
2021-11-19 13:15:00,346.95,346.99,346.81,346.97,3520.0,325.8816,325.9191,325.7501,325.9003,3520.0
2021-11-19 13:20:00,346.78,346.81,346.76,346.76,2048.0,325.7219,325.7501,325.7031,325.7031,2048.0
2021-11-19 13:25:00,346.72,346.85,346.3,346.53,1960.0,325.6655,325.7876,325.271,325.4871,1960.0
2021-11-19 13:30:00,346.59,346.59,346.58,346.59,300.0,325.5434,325.5434,325.534,325.5434,300.0
2021-11-19 13:35:00,346.59,346.86,346.59,346.77,1521.0,325.5434,325.797,325.5434,325.7125,1521.0
2021-11-19 13:40:00,346.79,347.11,346.72,347.07,2106.0,325.7313,326.0318,325.6655,325.9943,2106.0
2021-11-19 13:45:00,347.04,348.13,347.04,348.13,6412.0,325.9661,326.9899,325.9661,326.9899,6412.0
2021-11-19 13:50:00,347.93,348.84,347.93,348.61,12526.0,326.802,327.6568,326.802,327.4407,12526.0
2021-11-19 13:55:00,348.6,348.63,348.21,348.35,2959.0,327.4314,327.4595,327.065,327.1965,2959.0
2021-11-19 14:00:00,348.33,348.58,347.83,347.96,13394.0,327.1778,327.4126,326.7081,326.8302,13394.0
2021-11-19 14:05:00,347.9,348.37,347.73,348.11,7881.0,326.7739,327.2153,326.6142,326.9711,7881.0
2021-11-19 14:10:00,348.07,348.31,348.07,348.19,630.0,326.9335,327.159,326.9335,327.0463,630.0
2021-11-19 14:15:00,348.28,348.39,348.18,348.34,1600.0,327.1308,327.2341,327.0369,327.1871,1600.0
2021-11-19 14:20:00,348.34,349.18,348.34,349.0,14998.0,327.1871,327.9761,327.1871,327.8071,14998.0
2021-11-19 14:25:00,348.98,349.11,348.52,348.52,4186.0,327.7883,327.9104,327.3562,327.3562,4186.0
2021-11-19 14:30:00,348.44,348.62,348.38,348.53,3421.0,327.2811,327.4501,327.2247,327.3656,3421.0
2021-11-19 14:35:00,348.55,348.71,348.54,348.65,1818.0,327.3844,327.5347,327.375,327.4783,1818.0
2021-11-19 14:40:00,348.73,348.81,348.55,348.73,3300.0,327.5535,327.6286,327.3844,327.5535,3300.0
2021-11-19 14:45:00,348.66,348.93,348.66,348.66,1733.0,327.4877,327.7413,327.4877,327.4877,1733.0
2021-11-19 14:50:00,348.8,349.84,348.79,349.5,10114.0,327.6192,328.5961,327.6098,328.2767,10114.0
2021-11-19 14:55:00,349.5,349.5,349.2,349.36,2312.0,328.2767,328.2767,327.9949,328.1452,2312.0
2021-11-19 15:00:00,349.38,349.6,349.12,349.28,3879.0,328.164,328.3706,327.9198,328.0701,3879.0
2021-11-19 15:05:00,349.24,349.24,349.12,349.2,3712.0,328.0325,328.0325,327.9198,327.9949,3712.0
2021-11-19 15:10:00,349.09,349.1,348.68,348.81,1704.0,327.8916,327.901,327.5065,327.6286,1704.0
2021-11-19 15:15:00,348.79,348.84,348.46,348.47,2861.0,327.6098,327.6568,327.2999,327.3093,2861.0
2021-11-19 15:20:00,348.4,348.63,348.4,348.58,1967.0,327.2435,327.4595,327.2435,327.4126,1967.0
2021-11-19 15:25:00,348.57,349.09,348.57,348.93,2914.0,327.4032,327.8916,327.4032,327.7413,2914.0
2021-11-19 15:30:00,348.88,348.88,348.51,348.68,2200.0,327.6944,327.6944,327.3468,327.5065,2200.0
2021-11-19 15:35:00,348.75,348.77,347.93,347.93,4726.0,327.5722,327.591,326.802,326.802,4726.0
2021-11-19 15:40:00,347.88,348.03,347.68,347.74,6647.0,326.7551,326.896,326.5672,326.6236,6647.0
2021-11-19 15:45:00,347.73,347.95,347.6,347.88,3343.0,326.6142,326.8208,326.4921,326.7551,3343.0
2021-11-19 15:50:00,347.79,347.97,347.52,347.65,9335.0,326.6705,326.8396,326.4169,326.539,9335.0
2021-11-19 15:55:00,347.68,348.25,347.55,348.09,32409.0,326.5672,327.1026,326.4451,326.9523,32409.0
2021-11-22 09:30:00,348.5,349.27,348.05,348.06,11038.0,327.3374,328.0607,326.9148,326.9241,11038.0
2021-11-22 09:35:00,348.04,349.14,348.03,348.84,1456.0,326.9054,327.9386,326.896,327.6568,1456.0
2021-11-22 09:40:00,348.98,349.45,348.07,349.45,3299.0,327.7883,328.2297,326.9335,328.2297,3299.0
2021-11-22 09:45:00,349.44,350.01,349.44,350.0,4389.0,328.2203,328.7557,328.2203,328.7463,4389.0
2021-11-22 09:50:00,349.84,350.82,349.84,350.28,2900.0,328.5961,329.5165,328.5961,329.0093,2900.0
2021-11-22 09:55:00,350.65,350.89,350.27,350.28,2436.0,329.3569,329.5823,328.9999,329.0093,2436.0
2021-11-22 10:00:00,350.83,352.81,350.83,351.69,6036.0,329.5259,331.3857,329.5259,330.3337,6036.0
2021-11-22 10:05:00,351.9,352.25,350.53,350.53,2842.0,330.531,330.8597,329.2442,329.2442,2842.0
2021-11-22 10:10:00,350.89,351.45,350.42,351.44,3274.0,329.5823,330.1083,329.1408,330.0989,3274.0
2021-11-22 10:15:00,351.22,351.63,350.85,351.0,5244.0,329.8923,330.2774,329.5447,329.6856,5244.0
2021-11-22 10:20:00,350.85,350.86,350.14,350.2,1103.0,329.5447,329.5541,328.8778,328.9342,1103.0
2021-11-22 10:25:00,350.17,350.7,349.9,350.7,1100.0,328.906,329.4038,328.6524,329.4038,1100.0
2021-11-22 10:30:00,350.63,352.45,350.37,350.86,9769.0,329.3381,331.0476,329.0939,329.5541,9769.0
2021-11-22 10:35:00,350.73,351.77,350.73,351.58,2362.0,329.432,330.4089,329.432,330.2304,2362.0
2021-11-22 10:40:00,351.34,352.02,351.34,351.97,4236.0,330.005,330.6437,330.005,330.5967,4236.0
2021-11-22 10:45:00,351.7,351.98,351.7,351.98,1790.0,330.3431,330.6061,330.3431,330.6061,1790.0
2021-11-22 10:50:00,352.25,352.47,352.14,352.19,2368.0,330.8597,331.0664,330.7564,330.8034,2368.0
2021-11-22 10:55:00,352.15,353.23,352.02,353.23,2500.0,330.7658,331.7802,330.6437,331.7802,2500.0
2021-11-22 11:00:00,352.84,352.84,352.08,352.38,3911.0,331.4139,331.4139,330.7,330.9818,3911.0
2021-11-22 11:05:00,352.44,352.6,352.12,352.53,10237.0,331.0382,331.1885,330.7376,331.1227,10237.0
2021-11-22 11:10:00,352.52,352.52,352.21,352.4,2910.0,331.1133,331.1133,330.8221,331.0006,2910.0
2021-11-22 11:15:00,352.35,352.53,352.34,352.53,3490.0,330.9536,331.1227,330.9442,331.1227,3490.0
2021-11-22 11:20:00,352.82,353.43,352.61,353.32,4568.0,331.3951,331.9681,331.1979,331.8647,4568.0
2021-11-22 11:25:00,353.41,353.41,352.67,352.82,3576.0,331.9493,331.9493,331.2542,331.3951,3576.0
2021-11-22 11:30:00,352.98,353.16,352.3,352.7,4276.0,331.5454,331.7145,330.9067,331.2824,4276.0
2021-11-22 11:35:00,352.77,352.88,352.47,352.88,2780.0,331.3481,331.4515,331.0664,331.4515,2780.0
2021-11-22 11:40:00,352.68,352.96,352.53,352.84,2600.0,331.2636,331.5266,331.1227,331.4139,2600.0
2021-11-22 11:45:00,352.98,352.98,352.2,352.36,3887.0,331.5454,331.5454,330.8127,330.963,3887.0
2021-11-22 11:50:00,352.15,352.31,351.92,352.1,4175.0,330.7658,330.9161,330.5498,330.7188,4175.0
2021-11-22 11:55:00,352.16,352.28,351.17,351.43,21164.0,330.7752,330.8879,329.8453,330.0895,21164.0
2021-11-22 12:00:00,351.35,351.62,350.96,351.23,4797.0,330.0144,330.268,329.648,329.9017,4797.0
2021-11-22 12:05:00,351.39,351.93,351.34,351.93,2386.0,330.0519,330.5591,330.005,330.5591,2386.0
2021-11-22 12:10:00,351.69,351.7,351.06,351.06,2516.0,330.3337,330.3431,329.742,329.742,2516.0
2021-11-22 12:15:00,351.23,351.5,351.07,351.4,2723.0,329.9017,330.1553,329.7514,330.0613,2723.0
2021-11-22 12:20:00,351.54,351.8,351.41,351.41,2729.0,330.1928,330.437,330.0707,330.0707,2729.0
2021-11-22 12:25:00,351.33,351.6,351.06,351.6,3148.0,329.9956,330.2492,329.742,330.2492,3148.0
2021-11-22 12:30:00,351.33,351.44,351.22,351.4,7800.0,329.9956,330.0989,329.8923,330.0613,7800.0
2021-11-22 12:35:00,351.43,351.7,351.42,351.65,2859.0,330.0895,330.3431,330.0801,330.2961,2859.0
2021-11-22 12:40:00,351.73,352.03,351.73,352.0,1829.0,330.3713,330.6531,330.3713,330.6249,1829.0
2021-11-22 12:45:00,351.84,352.07,351.78,352.07,1406.0,330.4746,330.6906,330.4183,330.6906,1406.0
2021-11-22 12:50:00,352.02,352.77,351.94,352.77,1700.0,330.6437,331.3481,330.5685,331.3481,1700.0
2021-11-22 12:55:00,352.58,352.58,352.24,352.24,1931.0,331.1697,331.1697,330.8503,330.8503,1931.0
2021-11-22 13:00:00,352.27,352.38,352.27,352.38,301.0,330.8785,330.9818,330.8785,330.9818,301.0
2021-11-22 13:05:00,352.54,352.54,351.62,351.69,1424.0,331.1321,331.1321,330.268,330.3337,1424.0
2021-11-22 13:10:00,351.68,352.05,351.57,352.05,696.0,330.3243,330.6719,330.221,330.6719,696.0
2021-11-22 13:15:00,352.05,352.07,351.56,351.69,2352.0,330.6719,330.6906,330.2116,330.3337,2352.0
2021-11-22 13:20:00,351.75,351.76,351.75,351.76,320.0,330.3901,330.3995,330.3901,330.3995,320.0
2021-11-22 13:25:00,352.17,352.17,352.16,352.17,125.0,330.7846,330.7846,330.7752,330.7846,125.0
2021-11-22 13:30:00,352.05,352.21,351.95,351.95,1829.0,330.6719,330.8221,330.5779,330.5779,1829.0
2021-11-22 13:35:00,351.98,352.29,351.9,352.29,1565.0,330.6061,330.8973,330.531,330.8973,1565.0
2021-11-22 13:40:00,352.01,352.1,351.96,352.06,1757.0,330.6343,330.7188,330.5873,330.6812,1757.0
2021-11-22 13:45:00,351.92,352.2,351.9,351.9,1433.0,330.5498,330.8127,330.531,330.531,1433.0
2021-11-22 13:50:00,351.98,352.14,351.96,352.14,1459.0,330.6061,330.7564,330.5873,330.7564,1459.0
2021-11-22 13:55:00,352.21,352.31,351.72,351.72,1148.0,330.8221,330.9161,330.3619,330.3619,1148.0
2021-11-22 14:00:00,351.7,351.81,351.68,351.81,604.0,330.3431,330.4464,330.3243,330.4464,604.0
2021-11-22 14:05:00,351.91,351.91,351.03,351.03,1967.0,330.5404,330.5404,329.7138,329.7138,1967.0
2021-11-22 14:10:00,351.19,351.19,350.78,350.78,1667.0,329.8641,329.8641,329.479,329.479,1667.0
2021-11-22 14:15:00,350.66,350.94,350.65,350.79,2910.0,329.3663,329.6293,329.3569,329.4884,2910.0
2021-11-22 14:20:00,350.79,350.79,349.94,350.19,10017.0,329.4884,329.4884,328.69,328.9248,10017.0
2021-11-22 14:25:00,350.19,350.54,350.19,350.49,2366.0,328.9248,329.2536,328.9248,329.2066,2366.0
2021-11-22 14:30:00,350.59,350.86,350.53,350.75,1759.0,329.3005,329.5541,329.2442,329.4508,1759.0
2021-11-22 14:35:00,350.85,351.14,350.75,350.89,3350.0,329.5447,329.8171,329.4508,329.5823,3350.0
2021-11-22 14:40:00,350.9,350.93,350.89,350.93,400.0,329.5917,329.6199,329.5823,329.6199,400.0
2021-11-22 14:45:00,350.7,350.7,350.36,350.51,1631.0,329.4038,329.4038,329.0845,329.2254,1631.0
2021-11-22 14:50:00,350.73,350.8,350.22,350.22,3973.0,329.432,329.4978,328.953,328.953,3973.0
2021-11-22 14:55:00,350.13,350.33,349.94,350.19,2469.0,328.8684,329.0563,328.69,328.9248,2469.0
2021-11-22 15:00:00,349.9,349.98,349.7,349.87,1268.0,328.6524,328.7276,328.4646,328.6242,1268.0
2021-11-22 15:05:00,349.95,350.11,349.81,349.81,2202.0,328.6994,328.8497,328.5679,328.5679,2202.0
2021-11-22 15:10:00,349.89,350.41,349.89,350.23,1828.0,328.643,329.1314,328.643,328.9624,1828.0
2021-11-22 15:15:00,350.13,350.13,349.84,349.84,600.0,328.8684,328.8684,328.5961,328.5961,600.0
2021-11-22 15:20:00,349.68,349.79,349.46,349.46,935.0,328.4458,328.5491,328.2391,328.2391,935.0
2021-11-22 15:25:00,349.35,349.49,349.28,349.41,1593.0,328.1358,328.2673,328.0701,328.1922,1593.0
2021-11-22 15:30:00,349.4,349.4,348.47,348.57,11113.0,328.1828,328.1828,327.3093,327.4032,11113.0
2021-11-22 15:35:00,348.71,349.23,348.64,349.07,6879.0,327.5347,328.0231,327.4689,327.8728,6879.0
2021-11-22 15:40:00,349.08,349.08,348.11,348.15,14742.0,327.8822,327.8822,326.9711,327.0087,14742.0
2021-11-22 15:45:00,348.05,348.25,347.17,347.21,7295.0,326.9148,327.1026,326.0882,326.1258,7295.0
2021-11-22 15:50:00,347.0,347.23,346.26,346.37,17874.0,325.9285,326.1445,325.2335,325.3368,17874.0
2021-11-22 15:55:00,346.3,347.3,346.3,347.27,77638.0,325.271,326.2103,325.271,326.1821,77638.0
2021-11-23 09:30:00,346.27,349.51,346.18,348.1,10603.0,325.2428,328.2861,325.1583,326.9617,10603.0
2021-11-23 09:35:00,346.74,348.15,346.64,347.46,1551.0,325.6843,327.0087,325.5904,326.3606,1551.0
2021-11-23 09:40:00,347.3,347.44,347.29,347.44,1573.0,326.2103,326.3418,326.2009,326.3418,1573.0
2021-11-23 09:45:00,347.46,349.39,347.19,349.39,3166.0,326.3606,328.1734,326.107,328.1734,3166.0
2021-11-23 09:50:00,349.18,349.42,348.78,349.4,1525.0,327.9761,328.2016,327.6004,328.1828,1525.0
2021-11-23 09:55:00,349.27,349.27,348.36,348.4,6526.0,328.0607,328.0607,327.2059,327.2435,6526.0
2021-11-23 10:00:00,348.12,348.66,347.75,348.66,1932.0,326.9805,327.4877,326.633,327.4877,1932.0
2021-11-23 10:05:00,348.45,348.74,347.58,347.58,1080.0,327.2905,327.5629,326.4733,326.4733,1080.0
2021-11-23 10:10:00,347.93,348.11,347.14,347.95,5256.0,326.802,326.9711,326.06,326.8208,5256.0
2021-11-23 10:15:00,347.72,348.38,347.72,348.11,2911.0,326.6048,327.2247,326.6048,326.9711,2911.0
2021-11-23 10:20:00,347.86,348.19,347.66,347.93,4871.0,326.7363,327.0463,326.5484,326.802,4871.0
2021-11-23 10:25:00,348.03,348.03,347.32,347.32,1245.0,326.896,326.896,326.2291,326.2291,1245.0
2021-11-23 10:30:00,347.51,347.75,346.97,347.32,7459.0,326.4075,326.633,325.9003,326.2291,7459.0
2021-11-23 10:35:00,346.92,346.92,346.04,346.29,600.0,325.8534,325.8534,325.0268,325.2616,600.0
2021-11-23 10:40:00,346.37,346.57,346.27,346.48,1428.0,325.3368,325.5246,325.2428,325.4401,1428.0
2021-11-23 10:45:00,346.39,347.39,346.39,346.91,1953.0,325.3556,326.2948,325.3556,325.844,1953.0
2021-11-23 10:50:00,346.97,347.0,346.76,346.89,1670.0,325.9003,325.9285,325.7031,325.8252,1670.0
2021-11-23 10:55:00,346.61,346.61,345.61,345.62,825.0,325.5622,325.5622,324.6229,324.6323,825.0
2021-11-23 11:00:00,345.6,345.8,343.85,344.04,9781.0,324.6135,324.8014,322.9698,323.1483,9781.0
2021-11-23 11:05:00,344.05,344.1,343.37,343.73,3200.0,323.1577,323.2046,322.5189,322.8571,3200.0
2021-11-23 11:10:00,343.86,344.51,343.86,344.39,8241.0,322.9792,323.5897,322.9792,323.477,8241.0
2021-11-23 11:15:00,344.53,344.57,344.02,344.18,5711.0,323.6085,323.6461,323.1295,323.2798,5711.0
2021-11-23 11:20:00,344.18,344.18,343.91,343.99,2804.0,323.2798,323.2798,323.0262,323.1013,2804.0
2021-11-23 11:25:00,344.13,344.94,344.13,344.78,1208.0,323.2328,323.9936,323.2328,323.8433,1208.0
2021-11-23 11:30:00,344.79,344.79,343.65,344.77,24725.0,323.8527,323.8527,322.7819,323.8339,24725.0
2021-11-23 11:35:00,343.52,343.63,343.22,343.63,900.0,322.6598,322.7632,322.3781,322.7632,900.0
2021-11-23 11:40:00,343.44,343.6,343.44,343.59,1901.0,322.5847,322.735,322.5847,322.7256,1901.0
2021-11-23 11:45:00,343.28,343.89,343.28,343.89,500.0,322.4344,323.0074,322.4344,323.0074,500.0
2021-11-23 11:50:00,343.71,343.86,343.52,343.75,1900.0,322.8383,322.9792,322.6598,322.8759,1900.0
2021-11-23 11:55:00,343.95,344.21,343.93,344.09,1550.0,323.0637,323.3079,323.0449,323.1952,1550.0
2021-11-23 12:00:00,343.94,343.94,343.51,343.51,300.0,323.0543,323.0543,322.6504,322.6504,300.0
2021-11-23 12:05:00,343.18,343.18,342.79,342.79,600.0,322.3405,322.3405,321.9742,321.9742,600.0
2021-11-23 12:10:00,342.98,343.31,342.9,343.06,4807.0,322.1526,322.4626,322.0775,322.2278,4807.0
2021-11-23 12:15:00,343.21,344.12,343.21,343.86,6593.0,322.3687,323.2234,322.3687,322.9792,6593.0
2021-11-23 12:20:00,344.06,344.06,343.82,343.82,1300.0,323.167,323.167,322.9416,322.9416,1300.0
2021-11-23 12:25:00,344.07,344.07,343.45,343.45,2153.0,323.1764,323.1764,322.5941,322.5941,2153.0
2021-11-23 12:30:00,343.39,343.39,342.91,342.92,1852.0,322.5377,322.5377,322.0869,322.0963,1852.0
2021-11-23 12:35:00,343.04,343.99,343.04,343.99,1421.0,322.209,323.1013,322.209,323.1013,1421.0
2021-11-23 12:40:00,344.06,344.13,344.06,344.13,364.0,323.167,323.2328,323.167,323.2328,364.0
2021-11-23 12:45:00,343.91,344.29,343.91,344.25,1977.0,323.0262,323.3831,323.0262,323.3455,1977.0
2021-11-23 12:50:00,344.25,344.26,344.18,344.19,900.0,323.3455,323.3549,323.2798,323.2892,900.0
2021-11-23 12:55:00,343.92,344.07,343.92,343.92,1075.0,323.0355,323.1764,323.0355,323.0355,1075.0
2021-11-23 13:00:00,343.88,344.22,343.88,344.01,800.0,322.998,323.3173,322.998,323.1201,800.0
2021-11-23 13:05:00,343.95,344.12,343.86,343.87,1260.0,323.0637,323.2234,322.9792,322.9886,1260.0
2021-11-23 13:10:00,343.88,343.89,343.48,343.7,800.0,322.998,323.0074,322.6223,322.8289,800.0
2021-11-23 13:15:00,343.6,343.6,343.35,343.35,893.0,322.735,322.735,322.5002,322.5002,893.0
2021-11-23 13:20:00,343.32,343.44,343.13,343.31,1001.0,322.472,322.5847,322.2935,322.4626,1001.0
2021-11-23 13:25:00,343.38,343.38,343.08,343.08,600.0,322.5283,322.5283,322.2466,322.2466,600.0
2021-11-23 13:30:00,343.0,343.04,342.65,342.96,1000.0,322.1714,322.209,321.8427,322.1338,1000.0
2021-11-23 13:35:00,343.09,343.43,343.09,343.43,701.0,322.2559,322.5753,322.2559,322.5753,701.0
2021-11-23 13:40:00,343.28,343.58,342.98,343.15,5485.0,322.4344,322.7162,322.1526,322.3123,5485.0
2021-11-23 13:45:00,343.25,343.57,343.23,343.57,800.0,322.4062,322.7068,322.3874,322.7068,800.0
2021-11-23 13:50:00,343.78,344.14,343.74,344.12,3100.0,322.904,323.2422,322.8665,323.2234,3100.0
2021-11-23 13:55:00,344.4,344.49,343.78,343.78,4343.0,323.4864,323.5709,322.904,322.904,4343.0
2021-11-23 14:00:00,343.81,344.27,343.81,343.91,6090.0,322.9322,323.3643,322.9322,323.0262,6090.0
2021-11-23 14:05:00,343.92,344.17,343.92,344.11,900.0,323.0355,323.2704,323.0355,323.214,900.0
2021-11-23 14:10:00,344.11,344.12,343.94,344.11,1700.0,323.214,323.2234,323.0543,323.214,1700.0
2021-11-23 14:15:00,343.99,343.99,343.56,343.6,2144.0,323.1013,323.1013,322.6974,322.735,2144.0
2021-11-23 14:20:00,343.45,343.73,343.45,343.59,2617.0,322.5941,322.8571,322.5941,322.7256,2617.0
2021-11-23 14:25:00,343.51,343.71,343.08,343.08,1288.0,322.6504,322.8383,322.2466,322.2466,1288.0
2021-11-23 14:30:00,342.94,343.11,342.65,342.85,2530.0,322.1151,322.2747,321.8427,322.0305,2530.0
2021-11-23 14:35:00,342.93,343.26,342.93,343.08,1228.0,322.1057,322.4156,322.1057,322.2466,1228.0
2021-11-23 14:40:00,343.15,343.21,342.93,343.21,810.0,322.3123,322.3687,322.1057,322.3687,810.0
2021-11-23 14:45:00,343.3,343.97,343.3,343.97,2953.0,322.4532,323.0825,322.4532,323.0825,2953.0
2021-11-23 14:50:00,343.88,344.03,343.57,344.03,5300.0,322.998,323.1389,322.7068,323.1389,5300.0
2021-11-23 14:55:00,343.99,344.16,343.85,343.85,2550.0,323.1013,323.261,322.9698,322.9698,2550.0
2021-11-23 15:00:00,343.86,343.89,343.39,343.53,2396.0,322.9792,323.0074,322.5377,322.6692,2396.0
2021-11-23 15:05:00,343.47,343.95,343.46,343.93,4200.0,322.6129,323.0637,322.6035,323.0449,4200.0
2021-11-23 15:10:00,343.94,344.11,343.84,343.85,2541.0,323.0543,323.214,322.9604,322.9698,2541.0
2021-11-23 15:15:00,343.94,344.06,343.77,343.77,2401.0,323.0543,323.167,322.8947,322.8947,2401.0
2021-11-23 15:20:00,343.55,343.93,343.4,343.93,3635.0,322.688,323.0449,322.5471,323.0449,3635.0
2021-11-23 15:25:00,343.84,343.88,343.49,343.58,2754.0,322.9604,322.998,322.6317,322.7162,2754.0
2021-11-23 15:30:00,343.6,344.24,343.6,344.22,3368.0,322.735,323.3361,322.735,323.3173,3368.0
2021-11-23 15:35:00,344.23,344.71,344.11,344.56,6315.0,323.3267,323.7776,323.214,323.6367,6315.0
2021-11-23 15:40:00,344.81,345.2,344.81,345.09,13836.0,323.8715,324.2378,323.8715,324.1345,13836.0
2021-11-23 15:45:00,345.07,345.18,344.54,344.54,3311.0,324.1157,324.219,323.6179,323.6179,3311.0
2021-11-23 15:50:00,344.64,345.35,344.64,345.11,8182.0,323.7118,324.3787,323.7118,324.1533,8182.0
2021-11-23 15:55:00,345.22,345.97,345.15,345.95,36030.0,324.2566,324.9611,324.1909,324.9423,36030.0
2021-11-24 09:30:00,343.6,345.71,343.6,345.71,7520.0,322.735,324.7169,322.735,324.7169,7520.0
2021-11-24 09:35:00,346.52,346.52,343.66,343.66,13520.0,325.4777,325.4777,322.7913,322.7913,13520.0
2021-11-24 09:40:00,343.96,343.96,343.85,343.91,618.0,323.0731,323.0731,322.9698,323.0262,618.0
2021-11-24 09:45:00,343.83,343.97,341.28,342.12,1967.0,322.951,323.0825,320.5559,321.3449,1967.0
2021-11-24 09:50:00,342.04,343.0,341.75,342.38,5200.0,321.2697,322.1714,320.9973,321.5891,5200.0
2021-11-24 09:55:00,341.84,342.49,341.84,342.08,1900.0,321.0819,321.6924,321.0819,321.3073,1900.0
2021-11-24 10:00:00,342.24,343.99,342.24,343.99,3000.0,321.4576,323.1013,321.4576,323.1013,3000.0
2021-11-24 10:05:00,344.14,344.14,343.44,343.59,2228.0,323.2422,323.2422,322.5847,322.7256,2228.0
2021-11-24 10:10:00,343.84,343.95,343.2,343.31,2284.0,322.9604,323.0637,322.3593,322.4626,2284.0
2021-11-24 10:15:00,343.34,343.34,342.95,342.99,500.0,322.4908,322.4908,322.1245,322.162,500.0
2021-11-24 10:20:00,342.69,343.09,342.48,342.54,2460.0,321.8802,322.2559,321.683,321.7393,2460.0
2021-11-24 10:25:00,342.54,342.69,342.02,342.02,1620.0,321.7393,321.8802,321.2509,321.2509,1620.0
2021-11-24 10:30:00,342.17,342.17,342.01,342.01,697.0,321.3918,321.3918,321.2415,321.2415,697.0
2021-11-24 10:35:00,342.28,342.92,342.28,342.81,4100.0,321.4951,322.0963,321.4951,321.993,4100.0
2021-11-24 10:40:00,342.89,343.19,342.89,342.98,2006.0,322.0681,322.3499,322.0681,322.1526,2006.0
2021-11-24 10:45:00,343.0,343.04,342.72,342.81,1815.0,322.1714,322.209,321.9084,321.993,1815.0
2021-11-24 10:50:00,342.82,342.95,342.7,342.81,2100.0,322.0023,322.1245,321.8896,321.993,2100.0
2021-11-24 10:55:00,342.91,344.11,342.91,343.97,2577.0,322.0869,323.214,322.0869,323.0825,2577.0
2021-11-24 11:00:00,343.87,343.87,343.73,343.79,1109.0,322.9886,322.9886,322.8571,322.9134,1109.0
2021-11-24 11:05:00,343.99,344.5,343.75,344.07,9770.0,323.1013,323.5803,322.8759,323.1764,9770.0
2021-11-24 11:10:00,344.07,344.26,343.94,344.03,4847.0,323.1764,323.3549,323.0543,323.1389,4847.0
2021-11-24 11:15:00,344.28,344.31,343.5,343.68,3247.0,323.3737,323.4019,322.6411,322.8101,3247.0
2021-11-24 11:20:00,343.67,343.67,343.4,343.4,300.0,322.8007,322.8007,322.5471,322.5471,300.0
2021-11-24 11:25:00,343.42,343.42,342.81,343.06,1658.0,322.5659,322.5659,321.993,322.2278,1658.0
2021-11-24 11:30:00,342.95,343.21,342.36,342.45,2602.0,322.1245,322.3687,321.5703,321.6548,2602.0
2021-11-24 11:35:00,342.36,342.52,342.31,342.52,788.0,321.5703,321.7206,321.5233,321.7206,788.0
2021-11-24 11:40:00,342.36,342.36,341.91,341.94,504.0,321.5703,321.5703,321.1476,321.1758,504.0
2021-11-24 11:45:00,342.1,342.42,342.04,342.31,1907.0,321.3261,321.6266,321.2697,321.5233,1907.0
2021-11-24 11:50:00,342.52,343.19,342.52,343.02,1900.0,321.7206,322.3499,321.7206,322.1902,1900.0
2021-11-24 11:55:00,343.11,343.11,342.53,342.53,703.0,322.2747,322.2747,321.73,321.73,703.0
2021-11-24 12:00:00,342.4,342.74,342.4,342.74,1407.0,321.6079,321.9272,321.6079,321.9272,1407.0
2021-11-24 12:05:00,342.63,343.17,342.63,343.01,1783.0,321.8239,322.3311,321.8239,322.1808,1783.0
2021-11-24 12:10:00,343.17,343.18,343.05,343.05,400.0,322.3311,322.3405,322.2184,322.2184,400.0
2021-11-24 12:15:00,342.92,342.93,342.66,342.73,1112.0,322.0963,322.1057,321.8521,321.9178,1112.0
2021-11-24 12:20:00,342.65,342.98,342.62,342.98,1221.0,321.8427,322.1526,321.8145,322.1526,1221.0
2021-11-24 12:25:00,342.91,342.97,342.91,342.93,300.0,322.0869,322.1432,322.0869,322.1057,300.0
2021-11-24 12:30:00,342.91,343.31,342.9,343.23,1605.0,322.0869,322.4626,322.0775,322.3874,1605.0
2021-11-24 12:35:00,343.34,343.77,343.27,343.58,1383.0,322.4908,322.8947,322.425,322.7162,1383.0
2021-11-24 12:40:00,343.64,343.64,343.64,343.64,303.0,322.7726,322.7726,322.7726,322.7726,303.0
2021-11-24 12:45:00,343.77,343.8,343.55,343.8,1386.0,322.8947,322.9228,322.688,322.9228,1386.0
2021-11-24 12:50:00,343.98,344.02,343.76,344.02,2653.0,323.0919,323.1295,322.8853,323.1295,2653.0
2021-11-24 12:55:00,343.97,344.09,343.97,344.0,821.0,323.0825,323.1952,323.0825,323.1107,821.0
2021-11-24 13:00:00,343.91,344.17,343.63,343.63,3303.0,323.0262,323.2704,322.7632,322.7632,3303.0
2021-11-24 13:05:00,343.7,343.89,343.62,343.89,4126.0,322.8289,323.0074,322.7538,323.0074,4126.0
2021-11-24 13:10:00,343.9,344.1,343.83,344.1,1421.0,323.0168,323.2046,322.951,323.2046,1421.0
2021-11-24 13:15:00,343.5,343.65,343.32,343.55,6537.0,322.6411,322.7819,322.472,322.688,6537.0
2021-11-24 13:20:00,343.5,343.6,343.43,343.6,1883.0,322.6411,322.735,322.5753,322.735,1883.0
2021-11-24 13:25:00,343.67,344.16,343.61,343.72,5271.0,322.8007,323.261,322.7444,322.8477,5271.0
2021-11-24 13:30:00,343.96,344.06,343.89,344.06,1117.0,323.0731,323.167,323.0074,323.167,1117.0
2021-11-24 13:35:00,344.03,344.03,343.88,343.88,799.0,323.1389,323.1389,322.998,322.998,799.0
2021-11-24 13:40:00,343.59,343.65,343.51,343.52,977.0,322.7256,322.7819,322.6504,322.6598,977.0
2021-11-24 13:45:00,343.71,343.72,343.56,343.57,1300.0,322.8383,322.8477,322.6974,322.7068,1300.0
2021-11-24 13:50:00,343.49,343.61,343.46,343.46,793.0,322.6317,322.7444,322.6035,322.6035,793.0
2021-11-24 13:55:00,343.51,343.51,343.09,343.12,1681.0,322.6504,322.6504,322.2559,322.2841,1681.0
2021-11-24 14:00:00,343.13,343.62,342.99,342.99,2766.0,322.2935,322.7538,322.162,322.162,2766.0
2021-11-24 14:05:00,343.28,343.28,342.71,342.71,1132.0,322.4344,322.4344,321.899,321.899,1132.0
2021-11-24 14:10:00,342.82,343.0,342.65,342.94,2191.0,322.0023,322.1714,321.8427,322.1151,2191.0
2021-11-24 14:15:00,343.0,343.38,343.0,343.32,1298.0,322.1714,322.5283,322.1714,322.472,1298.0
2021-11-24 14:20:00,343.32,343.57,343.32,343.57,1410.0,322.472,322.7068,322.472,322.7068,1410.0
2021-11-24 14:25:00,343.49,343.55,343.13,343.21,3003.0,322.6317,322.688,322.2935,322.3687,3003.0
2021-11-24 14:30:00,343.28,343.55,343.28,343.55,1400.0,322.4344,322.688,322.4344,322.688,1400.0
2021-11-24 14:35:00,343.62,343.91,343.62,343.91,403.0,322.7538,323.0262,322.7538,323.0262,403.0
2021-11-24 14:40:00,343.97,343.97,343.6,343.9,1986.0,323.0825,323.0825,322.735,323.0168,1986.0
2021-11-24 14:45:00,343.95,344.0,343.75,343.75,1463.0,323.0637,323.1107,322.8759,322.8759,1463.0
2021-11-24 14:50:00,343.79,344.06,343.79,343.91,1338.0,322.9134,323.167,322.9134,323.0262,1338.0
2021-11-24 14:55:00,343.76,343.78,343.6,343.6,812.0,322.8853,322.904,322.735,322.735,812.0
2021-11-24 15:00:00,343.52,343.85,343.41,343.62,4469.0,322.6598,322.9698,322.5565,322.7538,4469.0
2021-11-24 15:05:00,343.74,344.07,343.74,343.8,3577.0,322.8665,323.1764,322.8665,322.9228,3577.0
2021-11-24 15:10:00,343.84,344.07,343.83,344.07,1201.0,322.9604,323.1764,322.951,323.1764,1201.0
2021-11-24 15:15:00,344.18,344.31,343.92,344.02,2108.0,323.2798,323.4019,323.0355,323.1295,2108.0
2021-11-24 15:20:00,344.1,344.1,343.5,343.5,1116.0,323.2046,323.2046,322.6411,322.6411,1116.0
2021-11-24 15:25:00,343.42,343.55,343.4,343.4,880.0,322.5659,322.688,322.5471,322.5471,880.0
2021-11-24 15:30:00,343.44,343.44,343.21,343.41,2322.0,322.5847,322.5847,322.3687,322.5565,2322.0
2021-11-24 15:35:00,343.47,343.68,343.42,343.66,2800.0,322.6129,322.8101,322.5659,322.7913,2800.0
2021-11-24 15:40:00,343.48,343.48,343.13,343.13,2001.0,322.6223,322.6223,322.2935,322.2935,2001.0
2021-11-24 15:45:00,343.2,343.57,343.05,343.57,7275.0,322.3593,322.7068,322.2184,322.7068,7275.0
2021-11-24 15:50:00,343.5,344.37,343.45,344.37,11500.0,322.6411,323.4582,322.5941,323.4582,11500.0
2021-11-24 15:55:00,344.37,345.14,344.31,344.92,81837.0,323.4582,324.1815,323.4019,323.9748,81837.0
2021-11-26 09:30:00,338.99,339.9,337.91,338.96,9323.0,318.4049,319.2597,317.3905,318.3767,9323.0
2021-11-26 09:35:00,340.57,342.34,339.13,341.0,8411.0,319.889,321.5515,318.5364,320.2929,8411.0
2021-11-26 09:40:00,339.77,342.14,339.14,340.13,16367.0,319.1376,321.3636,318.5458,319.4757,16367.0
2021-11-26 09:45:00,338.85,338.85,337.01,337.91,2228.0,318.2734,318.2734,316.5452,317.3905,2228.0
2021-11-26 09:50:00,337.82,338.36,337.19,338.36,4422.0,317.306,317.8132,316.7142,317.8132,4422.0
2021-11-26 09:55:00,338.27,338.81,337.97,338.58,14237.0,317.7286,318.2359,317.4469,318.0198,14237.0
2021-11-26 10:00:00,338.56,338.92,337.56,338.62,4775.0,318.001,318.3392,317.0618,318.0574,4775.0
2021-11-26 10:05:00,338.69,339.44,338.35,339.03,3173.0,318.1231,318.8276,317.8038,318.4425,3173.0
2021-11-26 10:10:00,338.85,338.87,338.21,338.68,1700.0,318.2734,318.2922,317.6723,318.1137,1700.0
2021-11-26 10:15:00,339.02,339.82,338.58,339.67,5276.0,318.4331,319.1845,318.0198,319.0436,5276.0
2021-11-26 10:20:00,339.91,340.96,339.91,340.47,3755.0,319.2691,320.2553,319.2691,319.795,3755.0
2021-11-26 10:25:00,340.47,340.9,340.0,340.22,5255.0,319.795,320.1989,319.3536,319.5602,5255.0
2021-11-26 10:30:00,340.43,341.65,340.3,341.61,13713.0,319.7575,320.9034,319.6354,320.8658,13713.0
2021-11-26 10:35:00,341.41,342.55,341.41,342.2,9252.0,320.678,321.7487,320.678,321.42,9252.0
2021-11-26 10:40:00,342.69,342.7,341.8,341.94,5681.0,321.8802,321.8896,321.0443,321.1758,5681.0
2021-11-26 10:45:00,341.67,342.16,341.43,342.16,3745.0,320.9222,321.3824,320.6968,321.3824,3745.0
2021-11-26 10:50:00,341.87,341.92,340.89,341.07,1663.0,321.11,321.157,320.1895,320.3586,1663.0
2021-11-26 10:55:00,340.75,340.94,340.0,340.0,4369.0,320.058,320.2365,319.3536,319.3536,4369.0
2021-11-26 11:00:00,340.0,340.24,339.07,339.16,4463.0,319.3536,319.579,318.4801,318.5646,4463.0
2021-11-26 11:05:00,339.0,340.02,339.0,339.38,3389.0,318.4143,319.3724,318.4143,318.7712,3389.0
2021-11-26 11:10:00,339.36,339.37,338.65,338.91,2343.0,318.7525,318.7618,318.0856,318.3298,2343.0
2021-11-26 11:15:00,338.91,339.0,338.8,339.0,5539.0,318.3298,318.4143,318.2265,318.4143,5539.0
2021-11-26 11:20:00,338.69,339.21,338.64,339.11,4842.0,318.1231,318.6116,318.0762,318.5176,4842.0
2021-11-26 11:25:00,339.34,339.87,339.11,339.21,5430.0,318.7337,319.2315,318.5176,318.6116,5430.0
2021-11-26 11:30:00,339.25,339.4,338.63,338.65,2637.0,318.6491,318.79,318.0668,318.0856,2637.0
2021-11-26 11:35:00,338.72,339.88,338.03,339.62,12841.0,318.1513,319.2409,317.5032,318.9967,12841.0
2021-11-26 11:40:00,339.72,339.72,338.66,339.27,16289.0,319.0906,319.0906,318.095,318.6679,16289.0
2021-11-26 11:45:00,339.32,340.13,339.31,339.84,6337.0,318.7149,319.4757,318.7055,319.2033,6337.0
2021-11-26 11:50:00,339.52,339.77,338.58,338.73,1351.0,318.9027,319.1376,318.0198,318.1607,1351.0
2021-11-26 11:55:00,338.72,338.73,338.33,338.54,5306.0,318.1513,318.1607,317.785,317.9822,5306.0
2021-11-26 12:00:00,338.7,339.12,338.39,338.39,7075.0,318.1325,318.527,317.8414,317.8414,7075.0
2021-11-26 12:05:00,338.73,339.62,338.69,339.62,12765.0,318.1607,318.9967,318.1231,318.9967,12765.0
2021-11-26 12:10:00,339.62,340.25,339.41,339.6,2905.0,318.9967,319.5884,318.7994,318.9779,2905.0
2021-11-26 12:15:00,339.59,339.59,338.62,338.89,6041.0,318.9685,318.9685,318.0574,318.311,6041.0
2021-11-26 12:20:00,338.89,339.43,338.68,339.08,5756.0,318.311,318.8182,318.1137,318.4895,5756.0
2021-11-26 12:25:00,339.14,339.92,339.14,339.83,3604.0,318.5458,319.2784,318.5458,319.1939,3604.0
2021-11-26 12:30:00,339.56,340.0,339.4,339.84,3637.0,318.9403,319.3536,318.79,319.2033,3637.0
2021-11-26 12:35:00,339.95,340.11,339.24,339.32,5741.0,319.3066,319.4569,318.6397,318.7149,5741.0
2021-11-26 12:40:00,339.32,339.71,338.98,339.61,5328.0,318.7149,319.0812,318.3955,318.9873,5328.0
2021-11-26 12:45:00,339.74,339.77,339.19,339.48,4371.0,319.1094,319.1376,318.5928,318.8652,4371.0
2021-11-26 12:50:00,339.1,339.24,338.6,338.75,29391.0,318.5082,318.6397,318.0386,318.1795,29391.0
2021-11-26 12:55:00,338.74,340.45,338.66,339.59,22828.0,318.1701,319.7763,318.095,318.9685,22828.0
2021-11-29 09:30:00,341.46,342.52,341.01,341.16,20176.0,320.7249,321.7206,320.3023,320.4431,20176.0
2021-11-29 09:35:00,342.38,343.11,341.55,343.11,5856.0,321.5891,322.2747,320.8095,322.2747,5856.0
2021-11-29 09:40:00,342.77,342.8,341.7,341.75,3649.0,321.9554,321.9836,320.9504,320.9973,3649.0
2021-11-29 09:45:00,341.74,342.42,341.68,342.42,1300.0,320.9879,321.6266,320.9316,321.6266,1300.0
2021-11-29 09:50:00,342.23,342.99,342.06,342.96,10239.0,321.4482,322.162,321.2885,322.1338,10239.0
2021-11-29 09:55:00,342.44,342.61,341.5,341.97,6355.0,321.6454,321.8051,320.7625,321.204,6355.0
2021-11-29 10:00:00,341.49,342.26,341.34,341.92,5007.0,320.7531,321.4764,320.6122,321.157,5007.0
2021-11-29 10:05:00,341.73,341.93,341.3,341.53,3429.0,320.9785,321.1664,320.5746,320.7907,3429.0
2021-11-29 10:10:00,341.56,341.73,341.31,341.48,3964.0,320.8189,320.9785,320.584,320.7437,3964.0
2021-11-29 10:15:00,341.69,341.87,341.26,341.5,3306.0,320.941,321.11,320.5371,320.7625,3306.0
2021-11-29 10:20:00,341.3,341.45,340.53,340.96,2300.0,320.5746,320.7155,319.8514,320.2553,2300.0
2021-11-29 10:25:00,340.98,341.24,339.88,340.18,2000.0,320.2741,320.5183,319.2409,319.5227,2000.0
2021-11-29 10:30:00,340.09,340.58,339.91,339.91,1349.0,319.4381,319.8984,319.2691,319.2691,1349.0
2021-11-29 10:35:00,340.19,340.46,339.76,339.77,1827.0,319.5321,319.7857,319.1282,319.1376,1827.0
2021-11-29 10:40:00,339.32,339.32,338.47,339.05,4101.0,318.7149,318.7149,317.9165,318.4613,4101.0
2021-11-29 10:45:00,338.55,338.8,338.28,338.65,909.0,317.9916,318.2265,317.738,318.0856,909.0
2021-11-29 10:50:00,338.23,338.44,338.23,338.34,1000.0,317.6911,317.8883,317.6911,317.7944,1000.0
2021-11-29 10:55:00,338.34,338.35,337.63,338.2,3469.0,317.7944,317.8038,317.1275,317.6629,3469.0
2021-11-29 11:00:00,338.02,338.68,338.02,338.57,2559.0,317.4938,318.1137,317.4938,318.0104,2559.0
2021-11-29 11:05:00,338.72,338.92,338.65,338.82,1406.0,318.1513,318.3392,318.0856,318.2452,1406.0
2021-11-29 11:10:00,338.89,338.89,338.55,338.57,1689.0,318.311,318.311,317.9916,318.0104,1689.0
2021-11-29 11:15:00,338.58,338.84,337.21,337.21,4484.0,318.0198,318.264,316.733,316.733,4484.0
2021-11-29 11:20:00,337.31,337.95,337.21,337.32,4565.0,316.8269,317.4281,316.733,316.8363,4565.0
2021-11-29 11:25:00,337.31,337.6,337.23,337.4,2801.0,316.8269,317.0993,316.7518,316.9115,2801.0
2021-11-29 11:30:00,337.56,338.57,337.56,338.44,2600.0,317.0618,318.0104,317.0618,317.8883,2600.0
2021-11-29 11:35:00,338.63,339.2,338.49,339.17,2105.0,318.0668,318.6022,317.9353,318.574,2105.0
2021-11-29 11:40:00,339.29,339.82,339.09,339.69,3523.0,318.6867,319.1845,318.4988,319.0624,3523.0
2021-11-29 11:45:00,339.57,339.8,339.28,339.69,2810.0,318.9497,319.1657,318.6773,319.0624,2810.0
2021-11-29 11:50:00,339.78,340.73,339.7,340.45,3622.0,319.1469,320.0393,319.0718,319.7763,3622.0
2021-11-29 11:55:00,340.46,341.33,340.46,341.04,3976.0,319.7857,320.6028,319.7857,320.3304,3976.0
2021-11-29 12:00:00,341.12,341.12,340.92,341.05,1718.0,320.4056,320.4056,320.2177,320.3398,1718.0
2021-11-29 12:05:00,341.22,341.22,340.88,340.88,1000.0,320.4995,320.4995,320.1802,320.1802,1000.0
2021-11-29 12:10:00,340.66,340.72,340.59,340.72,300.0,319.9735,320.0299,319.9078,320.0299,300.0
2021-11-29 12:15:00,340.8,341.59,340.8,341.48,2848.0,320.105,320.847,320.105,320.7437,2848.0
2021-11-29 12:20:00,341.76,342.38,341.71,342.27,2927.0,321.0067,321.5891,320.9598,321.4857,2927.0
2021-11-29 12:25:00,342.31,342.31,341.93,341.93,1275.0,321.5233,321.5233,321.1664,321.1664,1275.0
2021-11-29 12:30:00,342.04,342.15,341.85,342.15,891.0,321.2697,321.373,321.0912,321.373,891.0
2021-11-29 12:35:00,342.51,342.62,342.13,342.35,4700.0,321.7112,321.8145,321.3542,321.5609,4700.0
2021-11-29 12:40:00,342.48,342.84,342.34,342.49,2903.0,321.683,322.0211,321.5515,321.6924,2903.0
2021-11-29 12:45:00,342.88,343.6,342.88,343.6,3900.0,322.0587,322.735,322.0587,322.735,3900.0
2021-11-29 12:50:00,343.5,344.11,343.24,343.94,3356.0,322.6411,323.214,322.3968,323.0543,3356.0
2021-11-29 12:55:00,343.97,344.17,343.39,343.43,1610.0,323.0825,323.2704,322.5377,322.5753,1610.0
2021-11-29 13:00:00,343.39,343.43,343.22,343.38,1200.0,322.5377,322.5753,322.3781,322.5283,1200.0
2021-11-29 13:05:00,343.34,344.12,343.2,344.12,1512.0,322.4908,323.2234,322.3593,323.2234,1512.0
2021-11-29 13:10:00,344.02,344.2,342.54,342.77,3560.0,323.1295,323.2985,321.7393,321.9554,3560.0
2021-11-29 13:15:00,342.84,343.01,342.7,342.7,2579.0,322.0211,322.1808,321.8896,321.8896,2579.0
2021-11-29 13:20:00,342.91,343.0,342.8,342.82,1004.0,322.0869,322.1714,321.9836,322.0023,1004.0
2021-11-29 13:25:00,342.81,342.81,342.43,342.52,2108.0,321.993,321.993,321.636,321.7206,2108.0
2021-11-29 13:30:00,342.44,342.82,342.27,342.34,1897.0,321.6454,322.0023,321.4857,321.5515,1897.0
2021-11-29 13:35:00,342.47,342.49,341.96,342.03,2855.0,321.6736,321.6924,321.1946,321.2603,2855.0
2021-11-29 13:40:00,341.88,342.24,341.85,342.08,1362.0,321.1194,321.4576,321.0912,321.3073,1362.0
2021-11-29 13:45:00,342.23,342.23,341.65,341.81,1553.0,321.4482,321.4482,320.9034,321.0537,1553.0
2021-11-29 13:50:00,341.86,341.86,341.6,341.73,1100.0,321.1006,321.1006,320.8564,320.9785,1100.0
2021-11-29 13:55:00,341.66,341.82,341.65,341.82,2128.0,320.9128,321.0631,320.9034,321.0631,2128.0
2021-11-29 14:00:00,341.92,341.93,341.59,341.93,1872.0,321.157,321.1664,320.847,321.1664,1872.0
2021-11-29 14:05:00,341.85,341.85,339.99,340.36,9892.0,321.0912,321.0912,319.3442,319.6917,9892.0
2021-11-29 14:10:00,340.55,341.33,340.44,341.15,1400.0,319.8702,320.6028,319.7669,320.4338,1400.0
2021-11-29 14:15:00,341.14,341.14,340.83,340.83,1700.0,320.4244,320.4244,320.1332,320.1332,1700.0
2021-11-29 14:20:00,340.87,340.98,340.48,340.48,1721.0,320.1708,320.2741,319.8044,319.8044,1721.0
2021-11-29 14:25:00,340.47,340.6,340.38,340.44,2606.0,319.795,319.9172,319.7105,319.7669,2606.0
2021-11-29 14:30:00,340.42,340.72,340.42,340.5,4391.0,319.7481,320.0299,319.7481,319.8232,4391.0
2021-11-29 14:35:00,340.35,340.35,339.79,339.93,2250.0,319.6823,319.6823,319.1563,319.2878,2250.0
2021-11-29 14:40:00,340.08,340.42,340.08,340.33,1457.0,319.4287,319.7481,319.4287,319.6636,1457.0
2021-11-29 14:45:00,340.24,340.59,340.24,340.42,4326.0,319.579,319.9078,319.579,319.7481,4326.0
2021-11-29 14:50:00,340.42,340.74,340.41,340.41,4208.0,319.7481,320.0487,319.7387,319.7387,4208.0
2021-11-29 14:55:00,340.44,340.66,340.36,340.46,6189.0,319.7669,319.9735,319.6917,319.7857,6189.0
2021-11-29 15:00:00,340.68,341.22,340.68,341.22,1981.0,319.9923,320.4995,319.9923,320.4995,1981.0
2021-11-29 15:05:00,341.06,341.06,340.71,340.89,1301.0,320.3492,320.3492,320.0205,320.1895,1301.0
2021-11-29 15:10:00,340.91,341.3,340.83,340.97,3733.0,320.2083,320.5746,320.1332,320.2647,3733.0
2021-11-29 15:15:00,341.05,341.26,340.93,340.94,2150.0,320.3398,320.5371,320.2271,320.2365,2150.0
2021-11-29 15:20:00,341.0,341.04,340.71,340.8,3154.0,320.2929,320.3304,320.0205,320.105,3154.0
2021-11-29 15:25:00,340.99,340.99,340.65,340.73,2604.0,320.2835,320.2835,319.9641,320.0393,2604.0
2021-11-29 15:30:00,340.57,341.17,340.25,341.04,3141.0,319.889,320.4525,319.5884,320.3304,3141.0
2021-11-29 15:35:00,341.04,341.15,340.74,340.81,4510.0,320.3304,320.4338,320.0487,320.1144,4510.0
2021-11-29 15:40:00,340.72,340.97,340.34,340.46,4908.0,320.0299,320.2647,319.6729,319.7857,4908.0
2021-11-29 15:45:00,340.46,340.77,340.34,340.59,9882.0,319.7857,320.0768,319.6729,319.9078,9882.0
2021-11-29 15:50:00,340.4,340.64,340.22,340.47,17579.0,319.7293,319.9547,319.5602,319.795,17579.0
2021-11-29 15:55:00,340.5,341.23,340.41,340.59,33322.0,319.8232,320.5089,319.7387,319.9078,33322.0
2021-11-30 09:30:00,338.5,338.5,337.16,337.92,7214.0,317.9447,317.9447,316.686,317.3999,7214.0
2021-11-30 09:35:00,338.54,338.78,337.38,337.48,2450.0,317.9822,318.2077,316.8927,316.9866,2450.0
2021-11-30 09:40:00,337.85,338.42,337.56,338.42,2128.0,317.3341,317.8695,317.0618,317.8695,2128.0
2021-11-30 09:45:00,338.65,338.91,336.96,336.97,3625.0,318.0856,318.3298,316.4982,316.5076,3625.0
2021-11-30 09:50:00,336.83,337.01,336.07,336.52,4798.0,316.3761,316.5452,315.6622,316.0849,4798.0
2021-11-30 09:55:00,336.46,338.04,336.46,337.26,3079.0,316.0286,317.5126,316.0286,316.78,3079.0
2021-11-30 10:00:00,337.18,338.13,337.04,337.71,4600.0,316.7048,317.5971,316.5733,317.2026,4600.0
2021-11-30 10:05:00,338.2,338.67,337.88,337.88,1917.0,317.6629,318.1044,317.3623,317.3623,1917.0
2021-11-30 10:10:00,338.15,338.83,337.6,337.63,4001.0,317.6159,318.2546,317.0993,317.1275,4001.0
2021-11-30 10:15:00,337.84,338.16,337.44,337.9,1535.0,317.3248,317.6253,316.949,317.3811,1535.0
2021-11-30 10:20:00,337.65,338.17,337.09,337.09,2796.0,317.1463,317.6347,316.6203,316.6203,2796.0
2021-11-30 10:25:00,336.99,337.97,336.93,337.9,4139.0,316.5264,317.4469,316.47,317.3811,4139.0
2021-11-30 10:30:00,337.7,339.05,337.7,338.68,5403.0,317.1933,318.4613,317.1933,318.1137,5403.0
2021-11-30 10:35:00,338.67,339.2,338.32,338.75,5065.0,318.1044,318.6022,317.7756,318.1795,5065.0
2021-11-30 10:40:00,338.75,339.51,338.74,338.84,3060.0,318.1795,318.8933,318.1701,318.264,3060.0
2021-11-30 10:45:00,338.6,338.64,337.77,337.78,3594.0,318.0386,318.0762,317.259,317.2684,3594.0
2021-11-30 10:50:00,338.01,338.01,336.76,336.86,18671.0,317.4844,317.4844,316.3103,316.4043,18671.0
2021-11-30 10:55:00,336.2,336.55,335.56,335.56,4451.0,315.7843,316.1131,315.1832,315.1832,4451.0
2021-11-30 11:00:00,335.18,335.35,334.64,335.03,8807.0,314.8263,314.986,314.3191,314.6854,8807.0
2021-11-30 11:05:00,334.62,335.19,334.23,335.04,6749.0,314.3003,314.8357,313.934,314.6948,6749.0
2021-11-30 11:10:00,335.04,336.57,335.04,336.07,3060.0,314.6948,316.1319,314.6948,315.6622,3060.0
2021-11-30 11:15:00,336.17,337.14,336.03,336.27,3080.0,315.7562,316.6673,315.6247,315.8501,3080.0
2021-11-30 11:20:00,336.53,337.26,336.43,336.43,4827.0,316.0943,316.78,316.0004,316.0004,4827.0
2021-11-30 11:25:00,336.52,337.02,336.52,336.72,1835.0,316.0849,316.5545,316.0849,316.2728,1835.0
2021-11-30 11:30:00,336.86,337.24,335.92,335.93,7306.0,316.4043,316.7612,315.5213,315.5307,7306.0
2021-11-30 11:35:00,336.02,336.33,335.75,336.15,2050.0,315.6153,315.9064,315.3617,315.7374,2050.0
2021-11-30 11:40:00,336.05,336.05,335.48,335.76,3729.0,315.6435,315.6435,315.1081,315.3711,3729.0
2021-11-30 11:45:00,335.66,335.66,335.25,335.25,2804.0,315.2771,315.2771,314.892,314.892,2804.0
2021-11-30 11:50:00,335.09,335.34,334.76,334.98,3599.0,314.7417,314.9766,314.4318,314.6384,3599.0
2021-11-30 11:55:00,334.86,334.98,334.55,334.78,5888.0,314.5257,314.6384,314.2345,314.4506,5888.0
2021-11-30 12:00:00,334.51,334.51,332.96,333.4,3928.0,314.197,314.197,312.7411,313.1544,3928.0
2021-11-30 12:05:00,333.12,333.98,333.12,333.56,3920.0,312.8914,313.6992,312.8914,313.3047,3920.0
2021-11-30 12:10:00,333.74,335.09,333.52,334.6,2870.0,313.4737,314.7417,313.2671,314.2815,2870.0
2021-11-30 12:15:00,334.53,334.63,334.31,334.38,2581.0,314.2158,314.3097,314.0091,314.0749,2581.0
2021-11-30 12:20:00,334.5,335.23,334.0,334.71,8347.0,314.1876,314.8732,313.7179,314.3848,8347.0
2021-11-30 12:25:00,335.31,335.36,334.83,335.11,4748.0,314.9484,314.9954,314.4975,314.7605,4748.0
2021-11-30 12:30:00,334.74,335.49,334.62,335.49,6243.0,314.413,315.1175,314.3003,315.1175,6243.0
2021-11-30 12:35:00,335.21,335.42,334.84,334.84,1517.0,314.8545,315.0517,314.5069,314.5069,1517.0
2021-11-30 12:40:00,334.64,334.77,334.34,334.6,3554.0,314.3191,314.4412,314.0373,314.2815,3554.0
2021-11-30 12:45:00,334.67,334.7,334.28,334.3,5667.0,314.3473,314.3754,313.9809,313.9997,5667.0
2021-11-30 12:50:00,334.25,334.91,334.24,334.75,2090.0,313.9528,314.5727,313.9434,314.4224,2090.0
2021-11-30 12:55:00,334.29,334.3,333.67,333.67,2002.0,313.9903,313.9997,313.408,313.408,2002.0
2021-11-30 13:00:00,333.62,333.68,332.83,332.92,2657.0,313.361,313.4174,312.619,312.7035,2657.0
2021-11-30 13:05:00,333.01,333.8,333.01,333.36,2236.0,312.7881,313.5301,312.7881,313.1168,2236.0
2021-11-30 13:10:00,333.25,333.47,332.94,333.21,2225.0,313.0135,313.2201,312.7223,312.9759,2225.0
2021-11-30 13:15:00,333.33,333.33,333.16,333.16,804.0,313.0886,313.0886,312.9289,312.9289,804.0
2021-11-30 13:20:00,332.98,333.75,332.82,333.45,2470.0,312.7599,313.4831,312.6096,313.2013,2470.0
2021-11-30 13:25:00,333.38,333.45,333.16,333.26,2000.0,313.1356,313.2013,312.9289,313.0229,2000.0
2021-11-30 13:30:00,333.26,334.01,333.26,334.0,4289.0,313.0229,313.7273,313.0229,313.7179,4289.0
2021-11-30 13:35:00,334.12,334.8,334.12,334.8,1124.0,313.8307,314.4694,313.8307,314.4694,1124.0
2021-11-30 13:40:00,334.86,335.02,334.41,334.41,1732.0,314.5257,314.676,314.103,314.103,1732.0
2021-11-30 13:45:00,334.56,334.56,334.09,334.09,800.0,314.2439,314.2439,313.8025,313.8025,800.0
2021-11-30 13:50:00,334.4,334.65,334.21,334.65,1892.0,314.0936,314.3285,313.9152,314.3285,1892.0
2021-11-30 13:55:00,334.6,334.6,334.0,334.33,4045.0,314.2815,314.2815,313.7179,314.0279,4045.0
2021-11-30 14:00:00,334.29,334.91,334.17,334.91,3876.0,313.9903,314.5727,313.8776,314.5727,3876.0
2021-11-30 14:05:00,334.92,335.32,334.51,335.32,2784.0,314.5821,314.9578,314.197,314.9578,2784.0
2021-11-30 14:10:00,335.3,336.54,335.3,335.98,7507.0,314.939,316.1037,314.939,315.5777,7507.0
2021-11-30 14:15:00,335.99,336.16,335.8,335.99,2760.0,315.5871,315.7468,315.4086,315.5871,2760.0
2021-11-30 14:20:00,335.98,336.2,335.37,335.54,6855.0,315.5777,315.7843,315.0047,315.1644,6855.0
2021-11-30 14:25:00,335.63,336.13,335.63,336.01,3483.0,315.249,315.7186,315.249,315.6059,3483.0
2021-11-30 14:30:00,335.81,336.37,335.62,335.93,5099.0,315.418,315.944,315.2396,315.5307,5099.0
2021-11-30 14:35:00,336.18,336.5,335.68,335.72,2333.0,315.7656,316.0661,315.2959,315.3335,2333.0
2021-11-30 14:40:00,335.8,335.96,335.56,335.73,3612.0,315.4086,315.5589,315.1832,315.3429,3612.0
2021-11-30 14:45:00,335.82,336.12,335.16,335.43,6618.0,315.4274,315.7092,314.8075,315.0611,6618.0
2021-11-30 14:50:00,335.63,335.64,335.1,335.45,5713.0,315.249,315.2583,314.7511,315.0799,5713.0
2021-11-30 14:55:00,335.41,335.41,334.3,334.42,5457.0,315.0423,315.0423,313.9997,314.1124,5457.0
2021-11-30 15:00:00,334.36,334.74,334.17,334.29,3111.0,314.0561,314.413,313.8776,313.9903,3111.0
2021-11-30 15:05:00,334.1,334.17,333.71,333.71,1200.0,313.8119,313.8776,313.4455,313.4455,1200.0
2021-11-30 15:10:00,333.67,333.85,333.46,333.52,1834.0,313.408,313.577,313.2107,313.2671,1834.0
2021-11-30 15:15:00,333.6,334.1,333.6,334.1,2201.0,313.3422,313.8119,313.3422,313.8119,2201.0
2021-11-30 15:20:00,334.07,334.57,333.95,333.95,15887.0,313.7837,314.2533,313.671,313.671,15887.0
2021-11-30 15:25:00,334.25,334.93,333.95,334.62,10022.0,313.9528,314.5915,313.671,314.3003,10022.0
2021-11-30 15:30:00,334.6,336.12,334.6,336.1,11621.0,314.2815,315.7092,314.2815,315.6904,11621.0
2021-11-30 15:35:00,335.98,335.98,335.17,335.17,10556.0,315.5777,315.5777,314.8169,314.8169,10556.0
2021-11-30 15:40:00,335.0,335.94,335.0,335.89,9507.0,314.6572,315.5401,314.6572,315.4932,9507.0
2021-11-30 15:45:00,335.89,336.26,334.71,334.83,12400.0,315.4932,315.8407,314.3848,314.4975,12400.0
2021-11-30 15:50:00,334.71,334.84,334.01,334.28,17414.0,314.3848,314.5069,313.7273,313.9809,17414.0
2021-11-30 15:55:00,334.15,336.9,334.15,336.19,87680.0,313.8588,316.4418,313.8588,315.775,87680.0
2021-12-01 09:30:00,340.62,343.13,339.95,340.43,19283.0,319.9359,322.2935,319.3066,319.7575,19283.0
2021-12-01 09:35:00,339.94,340.38,337.86,337.91,1378.0,319.2972,319.7105,317.3435,317.3905,1378.0
2021-12-01 09:40:00,338.21,341.71,338.21,340.83,3670.0,317.6723,320.9598,317.6723,320.1332,3670.0
2021-12-01 09:45:00,340.78,341.3,338.88,338.88,2947.0,320.0862,320.5746,318.3016,318.3016,2947.0
2021-12-01 09:50:00,339.47,339.82,338.64,339.82,5900.0,318.8558,319.1845,318.0762,319.1845,5900.0
2021-12-01 09:55:00,339.56,340.17,338.53,339.44,3000.0,318.9403,319.5133,317.9729,318.8276,3000.0
2021-12-01 10:00:00,338.99,342.11,338.98,341.11,4370.0,318.4049,321.3355,318.3955,320.3962,4370.0
2021-12-01 10:05:00,341.49,342.36,341.23,341.86,2503.0,320.7531,321.5703,320.5089,321.1006,2503.0
2021-12-01 10:10:00,342.25,342.65,342.07,342.14,1839.0,321.467,321.8427,321.2979,321.3636,1839.0
2021-12-01 10:15:00,342.05,343.8,342.04,343.8,4313.0,321.2791,322.9228,321.2697,322.9228,4313.0
2021-12-01 10:20:00,343.63,343.95,343.48,343.64,1750.0,322.7632,323.0637,322.6223,322.7726,1750.0
2021-12-01 10:25:00,343.64,343.65,341.53,341.79,5184.0,322.7726,322.7819,320.7907,321.0349,5184.0
2021-12-01 10:30:00,341.31,341.72,341.29,341.29,3024.0,320.584,320.9691,320.5653,320.5653,3024.0
2021-12-01 10:35:00,341.48,342.15,340.91,340.91,3422.0,320.7437,321.373,320.2083,320.2083,3422.0
2021-12-01 10:40:00,340.87,341.91,340.63,341.91,2986.0,320.1708,321.1476,319.9453,321.1476,2986.0
2021-12-01 10:45:00,341.94,342.83,341.94,342.82,3014.0,321.1758,322.0117,321.1758,322.0023,3014.0
2021-12-01 10:50:00,342.31,342.99,341.86,342.99,1716.0,321.5233,322.162,321.1006,322.162,1716.0
2021-12-01 10:55:00,342.68,343.04,342.49,342.63,1860.0,321.8708,322.209,321.6924,321.8239,1860.0
2021-12-01 11:00:00,343.15,343.16,342.0,342.0,1824.0,322.3123,322.3217,321.2321,321.2321,1824.0
2021-12-01 11:05:00,342.27,342.73,342.27,342.68,1500.0,321.4857,321.9178,321.4857,321.8708,1500.0
2021-12-01 11:10:00,342.84,343.03,342.54,343.02,2812.0,322.0211,322.1996,321.7393,322.1902,2812.0
2021-12-01 11:15:00,342.95,342.95,342.13,342.31,3477.0,322.1245,322.1245,321.3542,321.5233,3477.0
2021-12-01 11:20:00,342.16,342.16,341.7,341.94,1601.0,321.3824,321.3824,320.9504,321.1758,1601.0
2021-12-01 11:25:00,341.88,342.2,341.73,341.84,5497.0,321.1194,321.42,320.9785,321.0819,5497.0
2021-12-01 11:30:00,341.77,342.37,341.39,342.37,2016.0,321.0161,321.5797,320.6592,321.5797,2016.0
2021-12-01 11:35:00,342.63,342.93,342.44,342.71,4288.0,321.8239,322.1057,321.6454,321.899,4288.0
2021-12-01 11:40:00,342.77,343.06,342.38,342.39,6616.0,321.9554,322.2278,321.5891,321.5985,6616.0
2021-12-01 11:45:00,342.25,342.59,342.02,342.42,3831.0,321.467,321.7863,321.2509,321.6266,3831.0
2021-12-01 11:50:00,342.25,342.61,341.6,342.3,1934.0,321.467,321.8051,320.8564,321.5139,1934.0
2021-12-01 11:55:00,342.28,342.58,341.92,342.0,1000.0,321.4951,321.7769,321.157,321.2321,1000.0
2021-12-01 12:00:00,341.81,342.66,341.8,342.55,2259.0,321.0537,321.8521,321.0443,321.7487,2259.0
2021-12-01 12:05:00,342.67,343.24,342.66,343.24,3646.0,321.8615,322.3968,321.8521,322.3968,3646.0
2021-12-01 12:10:00,343.33,343.91,343.31,343.91,1800.0,322.4814,323.0262,322.4626,323.0262,1800.0
2021-12-01 12:15:00,344.03,344.49,343.76,344.11,1739.0,323.1389,323.5709,322.8853,323.214,1739.0
2021-12-01 12:20:00,344.27,344.5,343.48,343.55,5374.0,323.3643,323.5803,322.6223,322.688,5374.0
2021-12-01 12:25:00,343.17,343.17,342.75,342.75,1310.0,322.3311,322.3311,321.9366,321.9366,1310.0
2021-12-01 12:30:00,342.73,343.07,342.48,343.07,1197.0,321.9178,322.2372,321.683,322.2372,1197.0
2021-12-01 12:35:00,342.73,343.36,342.66,343.1,1670.0,321.9178,322.5096,321.8521,322.2653,1670.0
2021-12-01 12:40:00,343.42,343.48,342.77,342.77,1209.0,322.5659,322.6223,321.9554,321.9554,1209.0
2021-12-01 12:45:00,342.76,343.24,342.76,343.24,1800.0,321.946,322.3968,321.946,322.3968,1800.0
2021-12-01 12:50:00,342.97,342.97,342.52,342.52,600.0,322.1432,322.1432,321.7206,321.7206,600.0
2021-12-01 12:55:00,341.8,342.09,341.67,341.98,1277.0,321.0443,321.3167,320.9222,321.2134,1277.0
2021-12-01 13:00:00,341.6,341.83,341.17,341.17,2681.0,320.8564,321.0725,320.4525,320.4525,2681.0
2021-12-01 13:05:00,341.03,341.04,339.85,340.26,3172.0,320.321,320.3304,319.2127,319.5978,3172.0
2021-12-01 13:10:00,340.16,340.28,339.81,340.28,1119.0,319.5039,319.6166,319.1751,319.6166,1119.0
2021-12-01 13:15:00,340.13,340.15,339.2,339.2,4869.0,319.4757,319.4945,318.6022,318.6022,4869.0
2021-12-01 13:20:00,339.53,339.99,339.39,339.97,926.0,318.9121,319.3442,318.7806,319.3254,926.0
2021-12-01 13:25:00,340.0,340.04,339.85,340.01,1387.0,319.3536,319.3912,319.2127,319.363,1387.0
2021-12-01 13:30:00,340.01,340.08,339.57,339.68,2239.0,319.363,319.4287,318.9497,319.053,2239.0
2021-12-01 13:35:00,339.65,339.73,339.49,339.63,2337.0,319.0248,319.1,318.8746,319.0061,2337.0
2021-12-01 13:40:00,339.51,339.66,338.75,339.05,1759.0,318.8933,319.0342,318.1795,318.4613,1759.0
2021-12-01 13:45:00,338.78,338.78,337.64,337.65,871.0,318.2077,318.2077,317.1369,317.1463,871.0
2021-12-01 13:50:00,337.7,338.35,337.7,338.24,1390.0,317.1933,317.8038,317.1933,317.7005,1390.0
2021-12-01 13:55:00,338.2,338.8,338.2,338.71,1800.0,317.6629,318.2265,317.6629,318.1419,1800.0
2021-12-01 14:00:00,338.48,338.8,338.17,338.56,1740.0,317.9259,318.2265,317.6347,318.001,1740.0
2021-12-01 14:05:00,338.33,338.33,337.91,337.91,1721.0,317.785,317.785,317.3905,317.3905,1721.0
2021-12-01 14:10:00,337.0,337.06,336.45,336.7,3198.0,316.5358,316.5921,316.0192,316.254,3198.0
2021-12-01 14:15:00,336.99,337.33,336.21,336.25,1206.0,316.5264,316.8457,315.7937,315.8313,1206.0
2021-12-01 14:20:00,336.53,337.76,336.42,337.76,2263.0,316.0943,317.2496,315.991,317.2496,2263.0
2021-12-01 14:25:00,337.8,338.41,337.8,338.41,1101.0,317.2872,317.8601,317.2872,317.8601,1101.0
2021-12-01 14:30:00,338.35,338.63,338.17,338.17,1300.0,317.8038,318.0668,317.6347,317.6347,1300.0
2021-12-01 14:35:00,338.04,338.14,337.37,337.5,7488.0,317.5126,317.6065,316.8833,317.0054,7488.0
2021-12-01 14:40:00,337.5,337.52,337.06,337.27,501.0,317.0054,317.0242,316.5921,316.7894,501.0
2021-12-01 14:45:00,337.08,337.92,337.08,337.7,1536.0,316.6109,317.3999,316.6109,317.1933,1536.0
2021-12-01 14:50:00,337.93,337.93,337.08,337.08,1376.0,317.4093,317.4093,316.6109,316.6109,1376.0
2021-12-01 14:55:00,336.88,337.27,336.57,336.58,1400.0,316.4231,316.7894,316.1319,316.1413,1400.0
2021-12-01 15:00:00,336.94,336.98,336.02,336.13,2035.0,316.4794,316.517,315.6153,315.7186,2035.0
2021-12-01 15:05:00,335.9,336.34,335.77,336.13,2168.0,315.5026,315.9158,315.3805,315.7186,2168.0
2021-12-01 15:10:00,335.82,336.21,335.74,336.21,2702.0,315.4274,315.7937,315.3523,315.7937,2702.0
2021-12-01 15:15:00,335.6,335.6,334.91,334.91,1860.0,315.2208,315.2208,314.5727,314.5727,1860.0
2021-12-01 15:20:00,335.0,335.13,334.29,334.56,3092.0,314.6572,314.7793,313.9903,314.2439,3092.0
2021-12-01 15:25:00,334.15,334.66,334.14,334.44,3666.0,313.8588,314.3379,313.8494,314.1312,3666.0
2021-12-01 15:30:00,334.44,334.76,333.65,334.0,7258.0,314.1312,314.4318,313.3892,313.7179,7258.0
2021-12-01 15:35:00,334.36,335.62,333.88,335.56,4991.0,314.0561,315.2396,313.6052,315.1832,4991.0
2021-12-01 15:40:00,335.63,335.88,335.16,335.6,2365.0,315.249,315.4838,314.8075,315.2208,2365.0
2021-12-01 15:45:00,335.72,335.82,334.58,334.58,6884.0,315.3335,315.4274,314.2627,314.2627,6884.0
2021-12-01 15:50:00,334.27,334.51,333.53,333.53,14928.0,313.9715,314.197,313.2765,313.2765,14928.0
2021-12-01 15:55:00,333.47,333.47,331.73,332.09,26117.0,313.2201,313.2201,311.5858,311.9239,26117.0
2021-12-02 09:30:00,333.35,337.99,333.35,337.04,24805.0,313.1074,317.4656,313.1074,316.5733,24805.0
2021-12-02 09:35:00,337.67,339.46,337.22,337.65,27336.0,317.1651,318.8464,316.7424,317.1463,27336.0
2021-12-02 09:40:00,338.11,339.14,337.76,338.88,5248.0,317.5784,318.5458,317.2496,318.3016,5248.0
2021-12-02 09:45:00,339.25,340.6,338.45,340.36,15550.0,318.6491,319.9172,317.8977,319.6917,15550.0
2021-12-02 09:50:00,339.93,341.32,339.45,340.85,11905.0,319.2878,320.5934,318.837,320.152,11905.0
2021-12-02 09:55:00,340.46,341.61,340.01,341.25,13885.0,319.7857,320.8658,319.363,320.5277,13885.0
2021-12-02 10:00:00,340.73,341.13,339.64,339.71,7035.0,320.0393,320.415,319.0155,319.0812,7035.0
2021-12-02 10:05:00,339.63,339.82,338.41,338.47,5127.0,319.0061,319.1845,317.8601,317.9165,5127.0
2021-12-02 10:10:00,338.38,339.2,337.65,338.84,11424.0,317.832,318.6022,317.1463,318.264,11424.0
2021-12-02 10:15:00,338.65,339.04,338.5,339.04,3610.0,318.0856,318.4519,317.9447,318.4519,3610.0
2021-12-02 10:20:00,338.64,339.34,338.4,338.4,6615.0,318.0762,318.7337,317.8507,317.8507,6615.0
2021-12-02 10:25:00,338.78,339.01,337.59,338.77,6929.0,318.2077,318.4237,317.0899,318.1983,6929.0
2021-12-02 10:30:00,339.36,339.69,337.67,337.67,5283.0,318.7525,319.0624,317.1651,317.1651,5283.0
2021-12-02 10:35:00,337.96,338.21,337.14,337.15,8246.0,317.4375,317.6723,316.6673,316.6767,8246.0
2021-12-02 10:40:00,337.55,338.68,337.44,338.09,3181.0,317.0524,318.1137,316.949,317.5596,3181.0
2021-12-02 10:45:00,338.05,339.08,337.95,339.08,3964.0,317.522,318.4895,317.4281,318.4895,3964.0
2021-12-02 10:50:00,338.82,339.35,338.26,338.26,4604.0,318.2452,318.7431,317.7193,317.7193,4604.0
2021-12-02 10:55:00,337.89,339.45,337.89,339.15,10457.0,317.3717,318.837,317.3717,318.5552,10457.0
2021-12-02 11:00:00,339.12,339.44,338.67,338.76,5931.0,318.527,318.8276,318.1044,318.1889,5931.0
2021-12-02 11:05:00,338.81,340.27,338.81,340.11,8684.0,318.2359,319.6072,318.2359,319.4569,8684.0
2021-12-02 11:10:00,340.05,340.18,339.36,339.84,6288.0,319.4006,319.5227,318.7525,319.2033,6288.0
2021-12-02 11:15:00,340.15,341.0,340.15,340.91,5115.0,319.4945,320.2929,319.4945,320.2083,5115.0
2021-12-02 11:20:00,341.48,341.74,340.7,340.95,6025.0,320.7437,320.9879,320.0111,320.2459,6025.0
2021-12-02 11:25:00,340.88,341.45,340.83,341.44,15638.0,320.1802,320.7155,320.1332,320.7061,15638.0
2021-12-02 11:30:00,341.44,341.45,339.37,339.97,11503.0,320.7061,320.7155,318.7618,319.3254,11503.0
2021-12-02 11:35:00,339.97,341.62,339.88,341.43,6288.0,319.3254,320.8752,319.2409,320.6968,6288.0
2021-12-02 11:40:00,341.79,342.34,341.21,341.22,4857.0,321.0349,321.5515,320.4901,320.4995,4857.0
2021-12-02 11:45:00,341.24,342.02,341.05,342.02,3735.0,320.5183,321.2509,320.3398,321.2509,3735.0
2021-12-02 11:50:00,342.27,343.1,341.97,342.25,10839.0,321.4857,322.2653,321.204,321.467,10839.0
2021-12-02 11:55:00,342.44,342.62,340.95,342.62,12922.0,321.6454,321.8145,320.2459,321.8145,12922.0
2021-12-02 12:00:00,342.57,343.0,342.37,342.78,4470.0,321.7675,322.1714,321.5797,321.9648,4470.0
2021-12-02 12:05:00,342.78,342.96,342.37,342.96,9319.0,321.9648,322.1338,321.5797,322.1338,9319.0
2021-12-02 12:10:00,342.86,343.89,342.68,343.57,13179.0,322.0399,323.0074,321.8708,322.7068,13179.0
2021-12-02 12:15:00,343.56,343.57,342.28,342.95,14296.0,322.6974,322.7068,321.4951,322.1245,14296.0
2021-12-02 12:20:00,342.89,343.09,342.89,342.91,2237.0,322.0681,322.2559,322.0681,322.0869,2237.0
2021-12-02 12:25:00,343.07,343.41,343.02,343.2,3306.0,322.2372,322.5565,322.1902,322.3593,3306.0
2021-12-02 12:30:00,343.3,343.3,342.56,342.56,4508.0,322.4532,322.4532,321.7581,321.7581,4508.0
2021-12-02 12:35:00,342.51,343.25,342.35,342.5,5771.0,321.7112,322.4062,321.5609,321.7018,5771.0
2021-12-02 12:40:00,342.77,342.96,341.86,342.06,5251.0,321.9554,322.1338,321.1006,321.2885,5251.0
2021-12-02 12:45:00,342.03,342.91,341.88,342.91,3354.0,321.2603,322.0869,321.1194,322.0869,3354.0
2021-12-02 12:50:00,342.91,343.21,342.78,343.09,4825.0,322.0869,322.3687,321.9648,322.2559,4825.0
2021-12-02 12:55:00,343.12,343.63,343.12,343.63,3149.0,322.2841,322.7632,322.2841,322.7632,3149.0
2021-12-02 13:00:00,343.41,343.5,342.27,342.97,8776.0,322.5565,322.6411,321.4857,322.1432,8776.0
2021-12-02 13:05:00,343.28,343.28,342.49,342.49,1534.0,322.4344,322.4344,321.6924,321.6924,1534.0
2021-12-02 13:10:00,342.46,343.1,342.32,342.56,9678.0,321.6642,322.2653,321.5327,321.7581,9678.0
2021-12-02 13:15:00,342.82,342.87,342.24,342.55,12673.0,322.0023,322.0493,321.4576,321.7487,12673.0
2021-12-02 13:20:00,342.62,342.62,341.38,341.48,1857.0,321.8145,321.8145,320.6498,320.7437,1857.0
2021-12-02 13:25:00,341.78,342.22,341.59,342.2,1760.0,321.0255,321.4388,320.847,321.42,1760.0
2021-12-02 13:30:00,342.2,342.9,341.62,342.89,4832.0,321.42,322.0775,320.8752,322.0681,4832.0
2021-12-02 13:35:00,343.03,343.16,342.59,342.82,6208.0,322.1996,322.3217,321.7863,322.0023,6208.0
2021-12-02 13:40:00,342.82,343.39,342.73,343.39,6051.0,322.0023,322.5377,321.9178,322.5377,6051.0
2021-12-02 13:45:00,343.24,343.27,342.91,342.92,3468.0,322.3968,322.425,322.0869,322.0963,3468.0
2021-12-02 13:50:00,342.81,344.05,342.61,344.05,4527.0,321.993,323.1577,321.8051,323.1577,4527.0
2021-12-02 13:55:00,344.1,344.1,343.69,343.69,3304.0,323.2046,323.2046,322.8195,322.8195,3304.0
2021-12-02 14:00:00,343.59,343.9,343.21,343.3,4808.0,322.7256,323.0168,322.3687,322.4532,4808.0
2021-12-02 14:05:00,343.16,343.16,342.19,342.7,12588.0,322.3217,322.3217,321.4106,321.8896,12588.0
2021-12-02 14:10:00,342.71,342.83,342.47,342.6,1344.0,321.899,322.0117,321.6736,321.7957,1344.0
2021-12-02 14:15:00,342.87,343.4,342.87,343.22,2986.0,322.0493,322.5471,322.0493,322.3781,2986.0
2021-12-02 14:20:00,343.24,343.62,343.01,343.62,5844.0,322.3968,322.7538,322.1808,322.7538,5844.0
2021-12-02 14:25:00,343.81,344.79,343.51,344.23,18741.0,322.9322,323.8527,322.6504,323.3267,18741.0
2021-12-02 14:30:00,344.36,344.36,344.09,344.24,7823.0,323.4488,323.4488,323.1952,323.3361,7823.0
2021-12-02 14:35:00,344.36,344.91,344.12,344.91,10695.0,323.4488,323.9654,323.2234,323.9654,10695.0
2021-12-02 14:40:00,345.08,345.22,344.41,344.63,18877.0,324.1251,324.2566,323.4958,323.7024,18877.0
2021-12-02 14:45:00,344.63,344.72,344.37,344.37,13114.0,323.7024,323.787,323.4582,323.4582,13114.0
2021-12-02 14:50:00,344.53,344.86,343.89,343.89,9366.0,323.6085,323.9185,323.0074,323.0074,9366.0
2021-12-02 14:55:00,343.92,344.61,343.92,344.46,6100.0,323.0355,323.6836,323.0355,323.5428,6100.0
2021-12-02 15:00:00,344.47,344.77,344.01,344.07,11411.0,323.5521,323.8339,323.1201,323.1764,11411.0
2021-12-02 15:05:00,343.86,344.45,343.86,344.06,6527.0,322.9792,323.5334,322.9792,323.167,6527.0
2021-12-02 15:10:00,344.23,344.37,343.52,344.36,8252.0,323.3267,323.4582,322.6598,323.4488,8252.0
2021-12-02 15:15:00,344.53,344.62,344.02,344.15,14247.0,323.6085,323.693,323.1295,323.2516,14247.0
2021-12-02 15:20:00,344.05,344.08,343.54,343.7,8678.0,323.1577,323.1858,322.6786,322.8289,8678.0
2021-12-02 15:25:00,343.9,344.11,343.57,343.79,16100.0,323.0168,323.214,322.7068,322.9134,16100.0
2021-12-02 15:30:00,344.11,345.18,343.97,345.06,12848.0,323.214,324.219,323.0825,324.1063,12848.0
2021-12-02 15:35:00,344.98,344.98,344.52,344.72,15586.0,324.0312,324.0312,323.5991,323.787,15586.0
2021-12-02 15:40:00,344.77,345.43,344.67,344.98,8956.0,323.8339,324.4539,323.74,324.0312,8956.0
2021-12-02 15:45:00,344.85,345.71,344.66,345.31,17759.0,323.9091,324.7169,323.7306,324.3411,17759.0
2021-12-02 15:50:00,345.29,345.39,343.65,343.78,23757.0,324.3224,324.4163,322.7819,322.904,23757.0
2021-12-02 15:55:00,343.87,344.29,343.36,343.69,69164.0,322.9886,323.3831,322.5096,322.8195,69164.0
2021-12-03 09:30:00,344.79,346.41,344.79,345.35,15714.0,323.8527,325.3743,323.8527,324.3787,15714.0
2021-12-03 09:35:00,345.23,345.23,343.75,345.07,2077.0,324.266,324.266,322.8759,324.1157,2077.0
2021-12-03 09:40:00,345.62,345.84,344.73,344.73,1137.0,324.6323,324.839,323.7964,323.7964,1137.0
2021-12-03 09:45:00,344.57,345.54,343.95,343.95,7845.0,323.6461,324.5572,323.0637,323.0637,7845.0
2021-12-03 09:50:00,344.07,344.48,343.3,343.7,31603.0,323.1764,323.5615,322.4532,322.8289,31603.0
2021-12-03 09:55:00,343.72,345.77,343.69,344.69,40329.0,322.8477,324.7732,322.8195,323.7588,40329.0
2021-12-03 10:00:00,345.08,345.44,344.35,344.77,4659.0,324.1251,324.4632,323.4394,323.8339,4659.0
2021-12-03 10:05:00,344.82,345.34,344.61,345.0,5333.0,323.8809,324.3693,323.6836,324.05,5333.0
2021-12-03 10:10:00,344.75,345.24,344.24,344.49,7843.0,323.8151,324.2754,323.3361,323.5709,7843.0
2021-12-03 10:15:00,344.64,345.99,344.64,345.89,3049.0,323.7118,324.9798,323.7118,324.8859,3049.0
2021-12-03 10:20:00,346.0,346.44,345.34,346.06,4392.0,324.9892,325.4025,324.3693,325.0456,4392.0
2021-12-03 10:25:00,345.67,346.01,345.2,345.41,13512.0,324.6793,324.9986,324.2378,324.4351,13512.0
2021-12-03 10:30:00,345.36,345.36,344.6,344.9,15227.0,324.3881,324.3881,323.6743,323.956,15227.0
2021-12-03 10:35:00,344.93,345.16,344.32,344.34,14222.0,323.9842,324.2002,323.4113,323.43,14222.0
2021-12-03 10:40:00,344.34,344.69,343.5,343.58,9022.0,323.43,323.7588,322.6411,322.7162,9022.0
2021-12-03 10:45:00,343.65,343.65,342.25,342.45,9753.0,322.7819,322.7819,321.467,321.6548,9753.0
2021-12-03 10:50:00,342.61,342.71,341.82,342.27,15467.0,321.8051,321.899,321.0631,321.4857,15467.0
2021-12-03 10:55:00,342.44,343.23,342.2,342.2,7821.0,321.6454,322.3874,321.42,321.42,7821.0
2021-12-03 11:00:00,342.26,342.98,342.06,342.98,8868.0,321.4764,322.1526,321.2885,322.1526,8868.0
2021-12-03 11:05:00,342.75,342.92,341.54,341.71,30566.0,321.9366,322.0963,320.8001,320.9598,30566.0
2021-12-03 11:10:00,342.02,342.72,341.72,342.72,5701.0,321.2509,321.9084,320.9691,321.9084,5701.0
2021-12-03 11:15:00,343.22,343.29,342.23,342.38,5246.0,322.3781,322.4438,321.4482,321.5891,5246.0
2021-12-03 11:20:00,342.21,343.71,342.11,343.71,2810.0,321.4294,322.8383,321.3355,322.8383,2810.0
2021-12-03 11:25:00,343.18,343.68,343.16,343.16,1600.0,322.3405,322.8101,322.3217,322.3217,1600.0
2021-12-03 11:30:00,343.45,343.55,342.7,343.51,4956.0,322.5941,322.688,321.8896,322.6504,4956.0
2021-12-03 11:35:00,343.16,343.26,342.51,343.26,3598.0,322.3217,322.4156,321.7112,322.4156,3598.0
2021-12-03 11:40:00,343.09,343.28,341.32,341.32,3678.0,322.2559,322.4344,320.5934,320.5934,3678.0
2021-12-03 11:45:00,341.08,342.19,340.94,341.94,4630.0,320.368,321.4106,320.2365,321.1758,4630.0
2021-12-03 11:50:00,341.87,342.63,341.59,342.62,3300.0,321.11,321.8239,320.847,321.8145,3300.0
2021-12-03 11:55:00,342.84,342.84,341.79,341.8,1600.0,322.0211,322.0211,321.0349,321.0443,1600.0
2021-12-03 12:00:00,341.43,341.83,341.43,341.83,2119.0,320.6968,321.0725,320.6968,321.0725,2119.0
2021-12-03 12:05:00,341.8,342.27,341.8,342.27,2822.0,321.0443,321.4857,321.0443,321.4857,2822.0
2021-12-03 12:10:00,342.28,342.79,342.2,342.79,2268.0,321.4951,321.9742,321.42,321.9742,2268.0
2021-12-03 12:15:00,343.07,343.63,343.07,343.36,1907.0,322.2372,322.7632,322.2372,322.5096,1907.0
2021-12-03 12:20:00,343.44,343.63,343.21,343.51,4130.0,322.5847,322.7632,322.3687,322.6504,4130.0
2021-12-03 12:25:00,343.47,343.53,343.14,343.41,3983.0,322.6129,322.6692,322.3029,322.5565,3983.0
2021-12-03 12:30:00,343.41,343.5,343.07,343.37,7785.0,322.5565,322.6411,322.2372,322.5189,7785.0
2021-12-03 12:35:00,343.46,344.57,343.45,344.17,3285.0,322.6035,323.6461,322.5941,323.2704,3285.0
2021-12-03 12:40:00,343.91,344.04,343.4,343.4,2921.0,323.0262,323.1483,322.5471,322.5471,2921.0
2021-12-03 12:45:00,343.41,343.54,343.14,343.5,9027.0,322.5565,322.6786,322.3029,322.6411,9027.0
2021-12-03 12:50:00,343.51,343.6,342.68,342.69,2101.0,322.6504,322.735,321.8708,321.8802,2101.0
2021-12-03 12:55:00,342.92,343.39,342.34,343.39,5381.0,322.0963,322.5377,321.5515,322.5377,5381.0
2021-12-03 13:00:00,343.4,343.5,342.82,343.4,12648.0,322.5471,322.6411,322.0023,322.5471,12648.0
2021-12-03 13:05:00,343.45,344.14,343.45,343.98,2026.0,322.5941,323.2422,322.5941,323.0919,2026.0
2021-12-03 13:10:00,344.07,344.17,343.76,343.78,4000.0,323.1764,323.2704,322.8853,322.904,4000.0
2021-12-03 13:15:00,343.74,344.22,343.63,343.89,4368.0,322.8665,323.3173,322.7632,323.0074,4368.0
2021-12-03 13:20:00,343.88,344.07,343.72,343.86,4308.0,322.998,323.1764,322.8477,322.9792,4308.0
2021-12-03 13:25:00,343.75,343.99,343.4,343.5,8502.0,322.8759,323.1013,322.5471,322.6411,8502.0
2021-12-03 13:30:00,343.4,343.52,343.29,343.4,7753.0,322.5471,322.6598,322.4438,322.5471,7753.0
2021-12-03 13:35:00,343.43,343.59,343.3,343.4,4902.0,322.5753,322.7256,322.4532,322.5471,4902.0
2021-12-03 13:40:00,343.45,343.53,342.98,343.02,3330.0,322.5941,322.6692,322.1526,322.1902,3330.0
2021-12-03 13:45:00,343.17,343.22,342.73,342.97,6023.0,322.3311,322.3781,321.9178,322.1432,6023.0
2021-12-03 13:50:00,342.98,343.53,342.98,343.31,1200.0,322.1526,322.6692,322.1526,322.4626,1200.0
2021-12-03 13:55:00,343.31,343.44,342.83,343.02,5211.0,322.4626,322.5847,322.0117,322.1902,5211.0
2021-12-03 14:00:00,343.02,343.22,342.75,342.75,4520.0,322.1902,322.3781,321.9366,321.9366,4520.0
2021-12-03 14:05:00,342.65,342.8,342.59,342.59,1200.0,321.8427,321.9836,321.7863,321.7863,1200.0
2021-12-03 14:10:00,342.76,343.52,342.76,343.52,8212.0,321.946,322.6598,321.946,322.6598,8212.0
2021-12-03 14:15:00,343.35,343.56,342.92,343.0,2700.0,322.5002,322.6974,322.0963,322.1714,2700.0
2021-12-03 14:20:00,343.12,343.37,342.84,343.24,8256.0,322.2841,322.5189,322.0211,322.3968,8256.0
2021-12-03 14:25:00,343.0,343.09,342.64,343.09,10340.0,322.1714,322.2559,321.8333,322.2559,10340.0
2021-12-03 14:30:00,343.06,343.06,342.47,342.8,4830.0,322.2278,322.2278,321.6736,321.9836,4830.0
2021-12-03 14:35:00,342.91,343.02,342.12,342.12,2200.0,322.0869,322.1902,321.3449,321.3449,2200.0
2021-12-03 14:40:00,342.26,342.87,342.1,342.75,3233.0,321.4764,322.0493,321.3261,321.9366,3233.0
2021-12-03 14:45:00,342.85,342.85,342.41,342.44,1743.0,322.0305,322.0305,321.6172,321.6454,1743.0
2021-12-03 14:50:00,342.54,342.86,341.84,341.87,4399.0,321.7393,322.0399,321.0819,321.11,4399.0
2021-12-03 14:55:00,341.86,342.15,341.65,341.99,4890.0,321.1006,321.373,320.9034,321.2227,4890.0
2021-12-03 15:00:00,341.95,341.95,341.13,341.78,3159.0,321.1852,321.1852,320.415,321.0255,3159.0
2021-12-03 15:05:00,341.57,342.41,341.21,341.21,3970.0,320.8283,321.6172,320.4901,320.4901,3970.0
2021-12-03 15:10:00,341.4,341.87,341.39,341.87,2143.0,320.6686,321.11,320.6592,321.11,2143.0
2021-12-03 15:15:00,342.08,342.31,341.98,342.3,6625.0,321.3073,321.5233,321.2134,321.5139,6625.0
2021-12-03 15:20:00,342.34,343.12,342.34,342.78,3204.0,321.5515,322.2841,321.5515,321.9648,3204.0
2021-12-03 15:25:00,342.85,343.25,342.72,342.95,3228.0,322.0305,322.4062,321.9084,322.1245,3228.0
2021-12-03 15:30:00,343.12,344.14,343.09,344.01,4658.0,322.2841,323.2422,322.2559,323.1201,4658.0
2021-12-03 15:35:00,344.09,344.1,342.69,343.21,9880.0,323.1952,323.2046,321.8802,322.3687,9880.0
2021-12-03 15:40:00,343.26,343.38,343.13,343.25,12126.0,322.4156,322.5283,322.2935,322.4062,12126.0
2021-12-03 15:45:00,343.17,343.53,343.15,343.53,23113.0,322.3311,322.6692,322.3123,322.6692,23113.0
2021-12-03 15:50:00,343.61,345.42,343.61,345.3,23311.0,322.7444,324.4445,322.7444,324.3317,23311.0
2021-12-03 15:55:00,345.19,345.9,345.0,345.47,55267.0,324.2284,324.8953,324.05,324.4914,55267.0
2021-12-06 09:30:00,346.5,347.49,345.02,345.07,60139.0,325.4589,326.3888,324.0688,324.1157,60139.0
2021-12-06 09:35:00,345.95,346.31,344.32,345.67,28377.0,324.9423,325.2804,323.4113,324.6793,28377.0
2021-12-06 09:40:00,345.31,345.31,344.37,344.91,4195.0,324.3411,324.3411,323.4582,323.9654,4195.0
2021-12-06 09:45:00,344.95,344.96,343.97,344.33,8020.0,324.003,324.0124,323.0825,323.4207,8020.0
2021-12-06 09:50:00,344.54,344.94,344.15,344.21,3953.0,323.6179,323.9936,323.2516,323.3079,3953.0
2021-12-06 09:55:00,343.94,344.36,342.7,343.21,28048.0,323.0543,323.4488,321.8896,322.3687,28048.0
2021-12-06 10:00:00,343.24,343.55,342.42,343.38,6555.0,322.3968,322.688,321.6266,322.5283,6555.0
2021-12-06 10:05:00,343.18,343.39,342.28,342.28,6460.0,322.3405,322.5377,321.4951,321.4951,6460.0
2021-12-06 10:10:00,342.28,342.61,341.51,342.4,33310.0,321.4951,321.8051,320.7719,321.6079,33310.0
2021-12-06 10:15:00,342.62,343.36,342.4,343.36,16322.0,321.8145,322.5096,321.6079,322.5096,16322.0
2021-12-06 10:20:00,343.55,344.3,343.35,344.3,10373.0,322.688,323.3925,322.5002,323.3925,10373.0
2021-12-06 10:25:00,344.01,344.73,343.79,343.92,14362.0,323.1201,323.7964,322.9134,323.0355,14362.0
2021-12-06 10:30:00,343.92,343.92,343.46,343.84,6276.0,323.0355,323.0355,322.6035,322.9604,6276.0
2021-12-06 10:35:00,343.53,344.17,343.46,343.62,4397.0,322.6692,323.2704,322.6035,322.7538,4397.0
2021-12-06 10:40:00,343.86,343.86,343.39,343.5,6281.0,322.9792,322.9792,322.5377,322.6411,6281.0
2021-12-06 10:45:00,343.5,343.72,343.34,343.49,8993.0,322.6411,322.8477,322.4908,322.6317,8993.0
2021-12-06 10:50:00,343.37,343.93,343.37,343.74,4371.0,322.5189,323.0449,322.5189,322.8665,4371.0
2021-12-06 10:55:00,343.93,344.17,343.89,344.17,4365.0,323.0449,323.2704,323.0074,323.2704,4365.0
2021-12-06 11:00:00,344.28,344.3,343.45,343.75,6254.0,323.3737,323.3925,322.5941,322.8759,6254.0
2021-12-06 11:05:00,343.87,344.25,343.46,343.46,2737.0,322.9886,323.3455,322.6035,322.6035,2737.0
2021-12-06 11:10:00,343.49,343.49,342.51,342.51,3581.0,322.6317,322.6317,321.7112,321.7112,3581.0
2021-12-06 11:15:00,342.51,342.76,341.8,341.8,5229.0,321.7112,321.946,321.0443,321.0443,5229.0
2021-12-06 11:20:00,341.85,341.98,341.49,341.6,8274.0,321.0912,321.2134,320.7531,320.8564,8274.0
2021-12-06 11:25:00,341.64,342.0,341.29,341.44,8451.0,320.894,321.2321,320.5653,320.7061,8451.0
2021-12-06 11:30:00,341.49,341.65,340.79,341.16,4455.0,320.7531,320.9034,320.0956,320.4431,4455.0
2021-12-06 11:35:00,341.17,342.56,341.17,342.55,6274.0,320.4525,321.7581,320.4525,321.7487,6274.0
2021-12-06 11:40:00,342.72,343.01,342.63,342.82,734.0,321.9084,322.1808,321.8239,322.0023,734.0
2021-12-06 11:45:00,342.5,342.5,341.55,341.57,3528.0,321.7018,321.7018,320.8095,320.8283,3528.0
2021-12-06 11:50:00,341.67,341.92,341.41,341.83,7047.0,320.9222,321.157,320.678,321.0725,7047.0
2021-12-06 11:55:00,341.94,342.13,341.81,342.0,3141.0,321.1758,321.3542,321.0537,321.2321,3141.0
2021-12-06 12:00:00,341.99,342.69,341.99,342.14,1407.0,321.2227,321.8802,321.2227,321.3636,1407.0
2021-12-06 12:05:00,342.2,342.33,341.98,342.22,1300.0,321.42,321.5421,321.2134,321.4388,1300.0
2021-12-06 12:10:00,342.18,342.66,342.18,342.55,2973.0,321.4012,321.8521,321.4012,321.7487,2973.0
2021-12-06 12:15:00,342.0,342.15,341.71,342.09,1818.0,321.2321,321.373,320.9598,321.3167,1818.0
2021-12-06 12:20:00,342.05,342.05,341.59,341.61,800.0,321.2791,321.2791,320.847,320.8658,800.0
2021-12-06 12:25:00,341.75,342.51,341.62,342.51,4341.0,320.9973,321.7112,320.8752,321.7112,4341.0
2021-12-06 12:30:00,342.36,342.45,341.97,342.45,3655.0,321.5703,321.6548,321.204,321.6548,3655.0
2021-12-06 12:35:00,342.45,342.6,342.09,342.09,1467.0,321.6548,321.7957,321.3167,321.3167,1467.0
2021-12-06 12:40:00,342.1,342.19,341.73,341.92,1919.0,321.3261,321.4106,320.9785,321.157,1919.0
2021-12-06 12:45:00,341.81,342.12,341.62,342.12,3193.0,321.0537,321.3449,320.8752,321.3449,3193.0
2021-12-06 12:50:00,342.05,342.94,342.04,342.68,4470.0,321.2791,322.1151,321.2697,321.8708,4470.0
2021-12-06 12:55:00,342.64,343.29,342.64,343.29,2400.0,321.8333,322.4438,321.8333,322.4438,2400.0
2021-12-06 13:00:00,343.46,343.57,342.96,343.09,4315.0,322.6035,322.7068,322.1338,322.2559,4315.0
2021-12-06 13:05:00,343.0,343.16,342.83,343.03,1541.0,322.1714,322.3217,322.0117,322.1996,1541.0
2021-12-06 13:10:00,343.03,343.11,342.48,342.48,4074.0,322.1996,322.2747,321.683,321.683,4074.0
2021-12-06 13:15:00,342.6,342.67,342.38,342.57,3325.0,321.7957,321.8615,321.5891,321.7675,3325.0
2021-12-06 13:20:00,342.55,342.7,342.45,342.51,933.0,321.7487,321.8896,321.6548,321.7112,933.0
2021-12-06 13:25:00,342.66,343.54,342.66,343.49,3192.0,321.8521,322.6786,321.8521,322.6317,3192.0
2021-12-06 13:30:00,343.39,343.46,343.21,343.25,1133.0,322.5377,322.6035,322.3687,322.4062,1133.0
2021-12-06 13:35:00,343.34,343.36,343.14,343.28,4100.0,322.4908,322.5096,322.3029,322.4344,4100.0
2021-12-06 13:40:00,343.28,343.48,343.13,343.48,3724.0,322.4344,322.6223,322.2935,322.6223,3724.0
2021-12-06 13:45:00,343.69,344.17,343.69,344.17,2234.0,322.8195,323.2704,322.8195,323.2704,2234.0
2021-12-06 13:50:00,344.04,344.74,343.92,344.74,5070.0,323.1483,323.8058,323.0355,323.8058,5070.0
2021-12-06 13:55:00,344.87,345.39,344.87,344.98,5354.0,323.9279,324.4163,323.9279,324.0312,5354.0
2021-12-06 14:00:00,345.03,345.22,344.82,344.96,4130.0,324.0781,324.2566,323.8809,324.0124,4130.0
2021-12-06 14:05:00,344.95,345.13,344.81,345.1,1991.0,324.003,324.1721,323.8715,324.1439,1991.0
2021-12-06 14:10:00,344.95,346.31,344.95,345.83,10267.0,324.003,325.2804,324.003,324.8296,10267.0
2021-12-06 14:15:00,345.77,346.0,345.72,346.0,3211.0,324.7732,324.9892,324.7262,324.9892,3211.0
2021-12-06 14:20:00,345.85,345.85,345.13,345.32,3776.0,324.8483,324.8483,324.1721,324.3505,3776.0
2021-12-06 14:25:00,345.39,345.59,345.34,345.42,1569.0,324.4163,324.6041,324.3693,324.4445,1569.0
2021-12-06 14:30:00,345.52,345.88,345.4,345.77,2105.0,324.5384,324.8765,324.4257,324.7732,2105.0
2021-12-06 14:35:00,345.8,345.8,345.43,345.49,975.0,324.8014,324.8014,324.4539,324.5102,975.0
2021-12-06 14:40:00,345.6,345.65,345.25,345.25,1467.0,324.6135,324.6605,324.2848,324.2848,1467.0
2021-12-06 14:45:00,345.16,345.27,344.91,345.13,627.0,324.2002,324.3036,323.9654,324.1721,627.0
2021-12-06 14:50:00,344.91,344.99,344.48,344.48,3995.0,323.9654,324.0406,323.5615,323.5615,3995.0
2021-12-06 14:55:00,344.59,345.06,344.48,345.03,2234.0,323.6649,324.1063,323.5615,324.0781,2234.0
2021-12-06 15:00:00,345.19,345.36,344.59,344.71,2231.0,324.2284,324.3881,323.6649,323.7776,2231.0
2021-12-06 15:05:00,344.72,345.15,344.65,344.94,2511.0,323.787,324.1909,323.7212,323.9936,2511.0
2021-12-06 15:10:00,344.94,345.17,344.84,345.17,2056.0,323.9936,324.2096,323.8997,324.2096,2056.0
2021-12-06 15:15:00,345.26,345.87,345.26,345.81,928.0,324.2942,324.8671,324.2942,324.8108,928.0
2021-12-06 15:20:00,345.76,346.0,345.38,345.38,1848.0,324.7638,324.9892,324.4069,324.4069,1848.0
2021-12-06 15:25:00,345.22,345.22,344.86,345.0,3845.0,324.2566,324.2566,323.9185,324.05,3845.0
2021-12-06 15:30:00,344.99,345.46,344.87,345.46,3575.0,324.0406,324.482,323.9279,324.482,3575.0
2021-12-06 15:35:00,345.33,345.35,344.87,345.21,4512.0,324.3599,324.3787,323.9279,324.2472,4512.0
2021-12-06 15:40:00,345.13,345.53,344.85,345.42,3441.0,324.1721,324.5478,323.9091,324.4445,3441.0
2021-12-06 15:45:00,345.35,345.41,344.77,345.01,6312.0,324.3787,324.4351,323.8339,324.0594,6312.0
2021-12-06 15:50:00,344.84,345.63,344.69,345.56,14084.0,323.8997,324.6417,323.7588,324.576,14084.0
2021-12-06 15:55:00,345.63,345.63,344.87,345.02,31806.0,324.6417,324.6417,323.9279,324.0688,31806.0
2021-12-07 09:30:00,348.41,349.1,347.55,348.06,8132.0,327.2529,327.901,326.4451,326.9241,8132.0
2021-12-07 09:35:00,349.13,349.13,347.6,347.98,2128.0,327.9292,327.9292,326.4921,326.849,2128.0
2021-12-07 09:40:00,348.63,349.16,348.62,348.93,700.0,327.4595,327.9574,327.4501,327.7413,700.0
2021-12-07 09:45:00,349.13,350.24,348.96,349.35,3832.0,327.9292,328.9718,327.7695,328.1358,3832.0
2021-12-07 09:50:00,349.75,351.43,349.74,350.83,2102.0,328.5115,330.0895,328.5021,329.5259,2102.0
2021-12-07 09:55:00,350.8,351.35,350.8,351.35,1880.0,329.4978,330.0144,329.4978,330.0144,1880.0
2021-12-07 10:00:00,351.56,351.69,350.41,350.41,2565.0,330.2116,330.3337,329.1314,329.1314,2565.0
2021-12-07 10:05:00,350.35,350.76,350.14,350.19,1798.0,329.0751,329.4602,328.8778,328.9248,1798.0
2021-12-07 10:10:00,350.67,350.86,350.5,350.65,2044.0,329.3757,329.5541,329.216,329.3569,2044.0
2021-12-07 10:15:00,350.99,351.35,350.68,351.35,500.0,329.6762,330.0144,329.385,330.0144,500.0
2021-12-07 10:20:00,351.04,351.69,350.74,350.93,1300.0,329.7232,330.3337,329.4414,329.6199,1300.0
2021-12-07 10:25:00,350.97,351.0,350.41,350.81,1800.0,329.6574,329.6856,329.1314,329.5072,1800.0
2021-12-07 10:30:00,350.47,350.77,350.24,350.77,1500.0,329.1878,329.4696,328.9718,329.4696,1500.0
2021-12-07 10:35:00,350.63,351.42,350.5,351.05,1100.0,329.3381,330.0801,329.216,329.7326,1100.0
2021-12-07 10:40:00,350.87,351.56,350.87,351.4,600.0,329.5635,330.2116,329.5635,330.0613,600.0
2021-12-07 10:45:00,351.43,351.95,351.25,351.59,2658.0,330.0895,330.5779,329.9204,330.2398,2658.0
2021-12-07 10:50:00,351.86,352.3,351.83,352.12,3912.0,330.4934,330.9067,330.4652,330.7376,3912.0
2021-12-07 10:55:00,352.24,352.45,352.24,352.31,530.0,330.8503,331.0476,330.8503,330.9161,530.0
2021-12-07 11:00:00,352.69,353.09,352.57,353.09,1501.0,331.273,331.6487,331.1603,331.6487,1501.0
2021-12-07 11:05:00,352.46,353.13,352.46,352.81,1608.0,331.057,331.6863,331.057,331.3857,1608.0
2021-12-07 11:10:00,352.65,352.65,352.21,352.21,1651.0,331.2354,331.2354,330.8221,330.8221,1651.0
2021-12-07 11:15:00,352.47,353.0,352.16,353.0,1746.0,331.0664,331.5642,330.7752,331.5642,1746.0
2021-12-07 11:20:00,352.84,353.09,352.63,352.69,1500.0,331.4139,331.6487,331.2166,331.273,1500.0
2021-12-07 11:25:00,352.79,352.88,352.41,352.85,2217.0,331.3669,331.4515,331.01,331.4233,2217.0
2021-12-07 11:30:00,352.82,352.82,352.26,352.63,1105.0,331.3951,331.3951,330.8691,331.2166,1105.0
2021-12-07 11:35:00,352.67,352.84,351.92,351.92,4019.0,331.2542,331.4139,330.5498,330.5498,4019.0
2021-12-07 11:40:00,351.83,351.83,350.64,350.92,1301.0,330.4652,330.4652,329.3475,329.6105,1301.0
2021-12-07 11:45:00,350.8,350.95,350.52,350.95,3120.0,329.4978,329.6387,329.2348,329.6387,3120.0
2021-12-07 11:50:00,350.86,351.44,350.86,350.88,7376.0,329.5541,330.0989,329.5541,329.5729,7376.0
2021-12-07 11:55:00,350.89,351.54,350.89,351.53,2253.0,329.5823,330.1928,329.5823,330.1834,2253.0
2021-12-07 12:00:00,351.29,351.93,351.26,351.6,1996.0,329.958,330.5591,329.9298,330.2492,1996.0
2021-12-07 12:05:00,351.76,351.83,351.54,351.62,1600.0,330.3995,330.4652,330.1928,330.268,1600.0
2021-12-07 12:10:00,351.59,351.88,351.56,351.68,700.0,330.2398,330.5122,330.2116,330.3243,700.0
2021-12-07 12:15:00,351.89,351.89,351.55,351.55,1301.0,330.5216,330.5216,330.2022,330.2022,1301.0
2021-12-07 12:20:00,351.55,351.7,351.51,351.51,967.0,330.2022,330.3431,330.1646,330.1646,967.0
2021-12-07 12:25:00,351.37,351.55,351.31,351.53,814.0,330.0331,330.2022,329.9768,330.1834,814.0
2021-12-07 12:30:00,351.63,351.79,351.41,351.72,900.0,330.2774,330.4276,330.0707,330.3619,900.0
2021-12-07 12:35:00,351.64,351.7,351.64,351.7,259.0,330.2868,330.3431,330.2868,330.3431,259.0
2021-12-07 12:40:00,351.49,351.74,351.39,351.73,1000.0,330.1459,330.3807,330.0519,330.3713,1000.0
2021-12-07 12:45:00,351.63,351.69,351.37,351.37,1300.0,330.2774,330.3337,330.0331,330.0331,1300.0
2021-12-07 12:50:00,351.3,351.52,351.3,351.52,562.0,329.9674,330.174,329.9674,330.174,562.0
2021-12-07 12:55:00,351.56,351.71,351.56,351.71,311.0,330.2116,330.3525,330.2116,330.3525,311.0
2021-12-07 13:00:00,351.68,351.92,351.61,351.81,1514.0,330.3243,330.5498,330.2586,330.4464,1514.0
2021-12-07 13:05:00,351.93,352.11,351.79,351.87,1216.0,330.5591,330.7282,330.4276,330.5028,1216.0
2021-12-07 13:10:00,351.86,351.91,351.76,351.91,411.0,330.4934,330.5404,330.3995,330.5404,411.0
2021-12-07 13:15:00,351.89,352.05,351.68,352.05,1045.0,330.5216,330.6719,330.3243,330.6719,1045.0
2021-12-07 13:20:00,351.9,352.19,351.89,352.19,1019.0,330.531,330.8034,330.5216,330.8034,1019.0
2021-12-07 13:25:00,352.28,352.4,352.22,352.22,600.0,330.8879,331.0006,330.8315,330.8315,600.0
2021-12-07 13:30:00,352.22,352.63,352.21,352.49,834.0,330.8315,331.2166,330.8221,331.0851,834.0
2021-12-07 13:35:00,352.43,352.43,352.23,352.3,1374.0,331.0288,331.0288,330.8409,330.9067,1374.0
2021-12-07 13:40:00,352.38,352.38,352.1,352.26,1509.0,330.9818,330.9818,330.7188,330.8691,1509.0
2021-12-07 13:45:00,352.11,352.49,352.11,352.49,900.0,330.7282,331.0851,330.7282,331.0851,900.0
2021-12-07 13:50:00,352.67,352.95,352.3,352.3,1416.0,331.2542,331.5172,330.9067,330.9067,1416.0
2021-12-07 13:55:00,352.52,352.52,352.37,352.38,300.0,331.1133,331.1133,330.9724,330.9818,300.0
2021-12-07 14:00:00,352.4,352.46,352.21,352.27,1011.0,331.0006,331.057,330.8221,330.8785,1011.0
2021-12-07 14:05:00,352.28,352.46,351.93,352.46,1525.0,330.8879,331.057,330.5591,331.057,1525.0
2021-12-07 14:10:00,352.38,352.38,352.1,352.36,800.0,330.9818,330.9818,330.7188,330.963,800.0
2021-12-07 14:15:00,352.44,352.64,352.23,352.55,1349.0,331.0382,331.226,330.8409,331.1415,1349.0
2021-12-07 14:20:00,352.56,352.56,352.34,352.54,800.0,331.1509,331.1509,330.9442,331.1321,800.0
2021-12-07 14:25:00,352.48,352.58,352.34,352.36,1000.0,331.0757,331.1697,330.9442,330.963,1000.0
2021-12-07 14:30:00,352.27,352.27,351.64,351.92,1300.0,330.8785,330.8785,330.2868,330.5498,1300.0
2021-12-07 14:35:00,351.57,351.6,350.87,351.17,2700.0,330.221,330.2492,329.5635,329.8453,2700.0
2021-12-07 14:40:00,351.29,351.33,351.29,351.33,300.0,329.958,329.9956,329.958,329.9956,300.0
2021-12-07 14:45:00,351.2,351.2,350.62,350.91,1202.0,329.8735,329.8735,329.3287,329.6011,1202.0
2021-12-07 14:50:00,350.93,351.54,350.9,351.38,2545.0,329.6199,330.1928,329.5917,330.0425,2545.0
2021-12-07 14:55:00,351.53,351.54,351.0,351.24,999.0,330.1834,330.1928,329.6856,329.911,999.0
2021-12-07 15:00:00,351.21,351.21,350.74,350.75,1244.0,329.8829,329.8829,329.4414,329.4508,1244.0
2021-12-07 15:05:00,351.01,351.18,350.94,351.18,900.0,329.695,329.8547,329.6293,329.8547,900.0
2021-12-07 15:10:00,351.01,351.45,350.98,351.35,1660.0,329.695,330.1083,329.6668,330.0144,1660.0
2021-12-07 15:15:00,351.32,351.32,351.0,351.0,801.0,329.9862,329.9862,329.6856,329.6856,801.0
2021-12-07 15:20:00,351.1,351.1,350.5,350.5,1649.0,329.7795,329.7795,329.216,329.216,1649.0
2021-12-07 15:25:00,350.44,350.59,350.26,350.32,1267.0,329.1596,329.3005,328.9906,329.0469,1267.0
2021-12-07 15:30:00,350.31,350.51,350.25,350.28,3600.0,329.0375,329.2254,328.9812,329.0093,3600.0
2021-12-07 15:35:00,350.33,350.33,349.82,349.82,1991.0,329.0563,329.0563,328.5773,328.5773,1991.0
2021-12-07 15:40:00,349.85,350.12,349.85,349.98,2235.0,328.6055,328.8591,328.6055,328.7276,2235.0
2021-12-07 15:45:00,350.09,350.12,349.31,349.74,4372.0,328.8309,328.8591,328.0982,328.5021,4372.0
2021-12-07 15:50:00,349.56,350.06,349.3,350.06,6241.0,328.3331,328.8027,328.0888,328.8027,6241.0
2021-12-07 15:55:00,350.07,350.94,350.07,350.87,27118.0,328.8121,329.6293,328.8121,329.5635,27118.0
2021-12-08 09:30:00,351.76,352.0,350.19,350.48,10594.0,330.3995,330.6249,328.9248,329.1972,10594.0
2021-12-08 09:35:00,350.01,350.44,349.57,349.86,1810.0,328.7557,329.1596,328.3425,328.6148,1810.0
2021-12-08 09:40:00,350.37,351.6,350.01,350.15,3242.0,329.0939,330.2492,328.7557,328.8872,3242.0
2021-12-08 09:45:00,350.05,350.82,349.42,349.42,1800.0,328.7933,329.5165,328.2016,328.2016,1800.0
2021-12-08 09:50:00,350.12,351.56,349.94,351.47,3700.0,328.8591,330.2116,328.69,330.1271,3700.0
2021-12-08 09:55:00,351.5,351.5,350.41,350.64,2313.0,330.1553,330.1553,329.1314,329.3475,2313.0
2021-12-08 10:00:00,350.07,350.43,349.84,349.99,1752.0,328.8121,329.1502,328.5961,328.7369,1752.0
2021-12-08 10:05:00,349.72,350.23,349.2,349.21,1154.0,328.4833,328.9624,327.9949,328.0043,1154.0
2021-12-08 10:10:00,349.58,349.64,349.15,349.41,3566.0,328.3518,328.4082,327.948,328.1922,3566.0
2021-12-08 10:15:00,349.48,349.62,349.24,349.24,2756.0,328.2579,328.3894,328.0325,328.0325,2756.0
2021-12-08 10:20:00,349.32,349.54,349.26,349.33,1400.0,328.1076,328.3143,328.0513,328.117,1400.0
2021-12-08 10:25:00,349.12,349.28,347.92,348.18,3200.0,327.9198,328.0701,326.7926,327.0369,3200.0
2021-12-08 10:30:00,347.96,348.46,347.69,348.19,7789.0,326.8302,327.2999,326.5766,327.0463,7789.0
2021-12-08 10:35:00,348.41,348.41,347.87,347.87,503.0,327.2529,327.2529,326.7457,326.7457,503.0
2021-12-08 10:40:00,348.4,348.55,347.86,348.5,1211.0,327.2435,327.3844,326.7363,327.3374,1211.0
2021-12-08 10:45:00,348.83,348.87,348.35,348.64,1367.0,327.6474,327.685,327.1965,327.4689,1367.0
2021-12-08 10:50:00,348.89,348.89,348.47,348.73,1141.0,327.7037,327.7037,327.3093,327.5535,1141.0
2021-12-08 10:55:00,348.21,348.49,347.47,347.47,3554.0,327.065,327.328,326.37,326.37,3554.0
2021-12-08 11:00:00,347.9,347.9,347.44,347.85,300.0,326.7739,326.7739,326.3418,326.7269,300.0
2021-12-08 11:05:00,348.09,348.4,347.48,348.4,1618.0,326.9523,327.2435,326.3794,327.2435,1618.0
2021-12-08 11:10:00,348.69,348.76,348.19,348.57,1599.0,327.5159,327.5816,327.0463,327.4032,1599.0
2021-12-08 11:15:00,348.35,348.98,348.22,348.35,2369.0,327.1965,327.7883,327.0744,327.1965,2369.0
2021-12-08 11:20:00,348.16,348.47,348.16,348.16,1400.0,327.0181,327.3093,327.0181,327.0181,1400.0
2021-12-08 11:25:00,348.05,349.15,347.92,348.81,3935.0,326.9148,327.948,326.7926,327.6286,3935.0
2021-12-08 11:30:00,348.26,348.26,347.93,348.12,909.0,327.112,327.112,326.802,326.9805,909.0
2021-12-08 11:35:00,347.68,347.89,347.56,347.56,1200.0,326.5672,326.7645,326.4545,326.4545,1200.0
2021-12-08 11:40:00,347.11,348.0,347.11,348.0,1100.0,326.0318,326.8678,326.0318,326.8678,1100.0
2021-12-08 11:45:00,347.89,348.39,347.89,348.39,600.0,326.7645,327.2341,326.7645,327.2341,600.0
2021-12-08 11:50:00,348.08,348.61,347.84,348.0,1779.0,326.9429,327.4407,326.7175,326.8678,1779.0
2021-12-08 11:55:00,347.86,348.69,347.83,348.68,2615.0,326.7363,327.5159,326.7081,327.5065,2615.0
2021-12-08 12:00:00,349.01,349.13,348.82,348.85,500.0,327.8165,327.9292,327.638,327.6662,500.0
2021-12-08 12:05:00,348.93,349.24,348.91,348.98,564.0,327.7413,328.0325,327.7225,327.7883,564.0
2021-12-08 12:10:00,349.19,349.19,348.78,348.78,700.0,327.9855,327.9855,327.6004,327.6004,700.0
2021-12-08 12:15:00,348.29,348.47,348.28,348.47,400.0,327.1402,327.3093,327.1308,327.3093,400.0
2021-12-08 12:20:00,348.47,348.47,348.44,348.46,400.0,327.3093,327.3093,327.2811,327.2999,400.0
2021-12-08 12:25:00,348.55,348.71,348.43,348.65,2437.0,327.3844,327.5347,327.2717,327.4783,2437.0
2021-12-08 12:30:00,348.52,348.52,348.52,348.52,200.0,327.3562,327.3562,327.3562,327.3562,200.0
2021-12-08 12:35:00,348.44,348.65,348.26,348.26,988.0,327.2811,327.4783,327.112,327.112,988.0
2021-12-08 12:40:00,348.28,348.39,348.16,348.22,900.0,327.1308,327.2341,327.0181,327.0744,900.0
2021-12-08 12:45:00,348.29,348.33,348.28,348.28,602.0,327.1402,327.1778,327.1308,327.1308,602.0
2021-12-08 12:50:00,348.31,348.47,348.31,348.35,329.0,327.159,327.3093,327.159,327.1965,329.0
2021-12-08 12:55:00,348.35,348.59,348.32,348.32,662.0,327.1965,327.422,327.1684,327.1684,662.0
2021-12-08 13:00:00,348.25,348.25,348.01,348.13,900.0,327.1026,327.1026,326.8772,326.9899,900.0
2021-12-08 13:05:00,347.97,348.09,347.66,347.8,4875.0,326.8396,326.9523,326.5484,326.6799,4875.0
2021-12-08 13:10:00,347.77,347.85,347.69,347.82,908.0,326.6518,326.7269,326.5766,326.6987,908.0
2021-12-08 13:15:00,347.85,348.24,347.85,348.06,1289.0,326.7269,327.0932,326.7269,326.9241,1289.0
2021-12-08 13:20:00,347.99,348.17,347.96,348.17,1476.0,326.8584,327.0275,326.8302,327.0275,1476.0
2021-12-08 13:25:00,348.35,348.35,348.15,348.22,1602.0,327.1965,327.1965,327.0087,327.0744,1602.0
2021-12-08 13:30:00,348.08,348.1,347.58,347.61,2278.0,326.9429,326.9617,326.4733,326.5015,2278.0
2021-12-08 13:35:00,347.62,347.84,347.62,347.74,1532.0,326.5109,326.7175,326.5109,326.6236,1532.0
2021-12-08 13:40:00,347.76,348.14,347.76,347.99,3398.0,326.6424,326.9993,326.6424,326.8584,3398.0
2021-12-08 13:45:00,347.69,347.72,347.31,347.31,900.0,326.5766,326.6048,326.2197,326.2197,900.0
2021-12-08 13:50:00,347.37,347.4,347.01,347.01,433.0,326.276,326.3042,325.9379,325.9379,433.0
2021-12-08 13:55:00,347.32,347.52,347.03,347.03,1882.0,326.2291,326.4169,325.9567,325.9567,1882.0
2021-12-08 14:00:00,346.97,347.23,346.87,346.87,1404.0,325.9003,326.1445,325.8064,325.8064,1404.0
2021-12-08 14:05:00,346.96,347.55,346.95,347.55,1606.0,325.8909,326.4451,325.8816,326.4451,1606.0
2021-12-08 14:10:00,347.52,347.58,346.99,347.19,1673.0,326.4169,326.4733,325.9191,326.107,1673.0
2021-12-08 14:15:00,347.13,347.48,347.04,347.48,700.0,326.0506,326.3794,325.9661,326.3794,700.0
2021-12-08 14:20:00,347.51,347.64,347.51,347.55,1031.0,326.4075,326.5297,326.4075,326.4451,1031.0
2021-12-08 14:25:00,347.65,347.78,347.6,347.71,1014.0,326.539,326.6612,326.4921,326.5954,1014.0
2021-12-08 14:30:00,347.78,347.88,347.77,347.88,300.0,326.6612,326.7551,326.6518,326.7551,300.0
2021-12-08 14:35:00,347.88,347.89,347.47,347.47,911.0,326.7551,326.7645,326.37,326.37,911.0
2021-12-08 14:40:00,347.53,347.59,347.27,347.28,1994.0,326.4263,326.4827,326.1821,326.1915,1994.0
2021-12-08 14:45:00,347.31,347.58,347.31,347.58,700.0,326.2197,326.4733,326.2197,326.4733,700.0
2021-12-08 14:50:00,347.58,347.7,347.39,347.7,1443.0,326.4733,326.586,326.2948,326.586,1443.0
2021-12-08 14:55:00,347.59,347.82,347.57,347.82,420.0,326.4827,326.6987,326.4639,326.6987,420.0
2021-12-08 15:00:00,347.79,348.26,347.68,348.24,4730.0,326.6705,327.112,326.5672,327.0932,4730.0
2021-12-08 15:05:00,348.37,348.37,348.3,348.3,200.0,327.2153,327.2153,327.1496,327.1496,200.0
2021-12-08 15:10:00,348.37,348.5,348.33,348.33,731.0,327.2153,327.3374,327.1778,327.1778,731.0
2021-12-08 15:15:00,348.33,348.99,348.33,348.58,2959.0,327.1778,327.7977,327.1778,327.4126,2959.0
2021-12-08 15:20:00,348.58,348.69,348.34,348.53,2100.0,327.4126,327.5159,327.1871,327.3656,2100.0
2021-12-08 15:25:00,348.52,348.69,348.37,348.57,3003.0,327.3562,327.5159,327.2153,327.4032,3003.0
2021-12-08 15:30:00,348.67,349.03,348.29,348.95,2984.0,327.4971,327.8352,327.1402,327.7601,2984.0
2021-12-08 15:35:00,349.03,349.05,348.5,348.5,1371.0,327.8352,327.854,327.3374,327.3374,1371.0
2021-12-08 15:40:00,348.66,348.82,348.46,348.46,3387.0,327.4877,327.638,327.2999,327.2999,3387.0
2021-12-08 15:45:00,348.51,348.68,348.42,348.44,3299.0,327.3468,327.5065,327.2623,327.2811,3299.0
2021-12-08 15:50:00,348.63,349.03,348.63,348.72,5637.0,327.4595,327.8352,327.4595,327.5441,5637.0
2021-12-08 15:55:00,348.67,348.71,348.35,348.36,20085.0,327.4971,327.5347,327.1965,327.2059,20085.0
2021-12-09 09:30:00,348.35,348.35,345.68,345.68,6669.0,327.1965,327.1965,324.6887,324.6887,6669.0
2021-12-09 09:35:00,346.87,347.08,346.28,346.43,1300.0,325.8064,326.0037,325.2522,325.3931,1300.0
2021-12-09 09:40:00,346.4,347.46,345.78,346.89,2499.0,325.365,326.3606,324.7826,325.8252,2499.0
2021-12-09 09:45:00,347.22,348.02,346.75,347.28,2300.0,326.1352,326.8866,325.6937,326.1915,2300.0
2021-12-09 09:50:00,346.95,347.63,346.68,347.54,3025.0,325.8816,326.5203,325.6279,326.4357,3025.0
2021-12-09 09:55:00,347.57,348.14,347.41,347.41,1000.0,326.4639,326.9993,326.3136,326.3136,1000.0
2021-12-09 10:00:00,347.58,348.78,347.35,348.78,1600.0,326.4733,327.6004,326.2573,327.6004,1600.0
2021-12-09 10:05:00,348.47,348.47,347.92,348.21,1000.0,327.3093,327.3093,326.7926,327.065,1000.0
2021-12-09 10:10:00,348.21,348.85,348.21,348.85,900.0,327.065,327.6662,327.065,327.6662,900.0
2021-12-09 10:15:00,348.65,348.95,348.09,348.09,2300.0,327.4783,327.7601,326.9523,326.9523,2300.0
2021-12-09 10:20:00,348.44,348.69,348.11,348.22,1400.0,327.2811,327.5159,326.9711,327.0744,1400.0
2021-12-09 10:25:00,348.13,348.26,348.08,348.1,700.0,326.9899,327.112,326.9429,326.9617,700.0
2021-12-09 10:30:00,348.19,348.19,347.56,347.56,700.0,327.0463,327.0463,326.4545,326.4545,700.0
2021-12-09 10:35:00,347.5,347.57,347.05,347.21,1480.0,326.3982,326.4639,325.9755,326.1258,1480.0
2021-12-09 10:40:00,347.37,347.86,347.37,347.6,778.0,326.276,326.7363,326.276,326.4921,778.0
2021-12-09 10:45:00,347.64,348.04,347.42,347.42,1506.0,326.5297,326.9054,326.323,326.323,1506.0
2021-12-09 10:50:00,348.05,348.05,347.78,347.82,500.0,326.9148,326.9148,326.6612,326.6987,500.0
2021-12-09 10:55:00,348.09,348.85,348.09,348.71,9968.0,326.9523,327.6662,326.9523,327.5347,9968.0
2021-12-09 11:00:00,348.55,348.72,347.84,347.88,7848.0,327.3844,327.5441,326.7175,326.7551,7848.0
2021-12-09 11:05:00,347.79,348.0,347.5,347.54,10584.0,326.6705,326.8678,326.3982,326.4357,10584.0
2021-12-09 11:10:00,347.37,347.37,347.15,347.16,600.0,326.276,326.276,326.0694,326.0788,600.0
2021-12-09 11:15:00,347.2,347.2,346.61,346.97,4399.0,326.1164,326.1164,325.5622,325.9003,4399.0
2021-12-09 11:20:00,347.02,347.02,346.44,346.79,2511.0,325.9473,325.9473,325.4025,325.7313,2511.0
2021-12-09 11:25:00,346.84,347.17,346.49,347.01,3000.0,325.7782,326.0882,325.4495,325.9379,3000.0
2021-12-09 11:30:00,347.34,347.34,347.03,347.22,2100.0,326.2479,326.2479,325.9567,326.1352,2100.0
2021-12-09 11:35:00,346.69,347.17,346.64,347.04,1422.0,325.6373,326.0882,325.5904,325.9661,1422.0
2021-12-09 11:40:00,347.13,347.17,346.97,346.97,800.0,326.0506,326.0882,325.9003,325.9003,800.0
2021-12-09 11:45:00,346.89,346.89,346.68,346.75,800.0,325.8252,325.8252,325.6279,325.6937,800.0
2021-12-09 11:50:00,346.47,346.83,346.41,346.58,10800.0,325.4307,325.7688,325.3743,325.534,10800.0
2021-12-09 11:55:00,346.67,346.88,346.66,346.8,1933.0,325.6186,325.8158,325.6092,325.7407,1933.0
2021-12-09 12:00:00,346.82,346.83,346.64,346.64,400.0,325.7594,325.7688,325.5904,325.5904,400.0
2021-12-09 12:05:00,346.63,347.08,346.55,346.88,2100.0,325.581,326.0037,325.5058,325.8158,2100.0
2021-12-09 12:10:00,347.01,347.31,347.0,347.31,1200.0,325.9379,326.2197,325.9285,326.2197,1200.0
2021-12-09 12:15:00,347.32,347.32,346.83,346.84,545.0,326.2291,326.2291,325.7688,325.7782,545.0
2021-12-09 12:20:00,347.09,347.32,347.09,347.23,900.0,326.0131,326.2291,326.0131,326.1445,900.0
2021-12-09 12:25:00,347.29,347.32,347.27,347.32,362.0,326.2009,326.2291,326.1821,326.2291,362.0
2021-12-09 12:30:00,347.37,347.37,347.26,347.34,717.0,326.276,326.276,326.1727,326.2479,717.0
2021-12-09 12:35:00,347.37,347.41,347.11,347.17,2300.0,326.276,326.3136,326.0318,326.0882,2300.0
2021-12-09 12:40:00,347.19,347.2,347.08,347.09,200.0,326.107,326.1164,326.0037,326.0131,200.0
2021-12-09 12:45:00,347.19,347.23,347.19,347.23,200.0,326.107,326.1445,326.107,326.1445,200.0
2021-12-09 12:50:00,347.22,347.32,347.16,347.16,500.0,326.1352,326.2291,326.0788,326.0788,500.0
2021-12-09 12:55:00,346.9,347.13,346.9,347.13,201.0,325.8346,326.0506,325.8346,326.0506,201.0
2021-12-09 13:00:00,347.06,347.14,347.06,347.08,610.0,325.9849,326.06,325.9849,326.0037,610.0
2021-12-09 13:05:00,347.17,347.32,347.1,347.11,2359.0,326.0882,326.2291,326.0224,326.0318,2359.0
2021-12-09 13:10:00,347.07,347.07,347.07,347.07,100.0,325.9943,325.9943,325.9943,325.9943,100.0
2021-12-09 13:15:00,347.11,347.13,347.11,347.13,200.0,326.0318,326.0506,326.0318,326.0506,200.0
2021-12-09 13:20:00,347.15,347.27,347.15,347.27,500.0,326.0694,326.1821,326.0694,326.1821,500.0
2021-12-09 13:25:00,347.26,347.4,347.26,347.32,450.0,326.1727,326.3042,326.1727,326.2291,450.0
2021-12-09 13:30:00,347.3,347.4,347.07,347.07,3129.0,326.2103,326.3042,325.9943,325.9943,3129.0
2021-12-09 13:35:00,347.09,347.3,346.98,347.3,1188.0,326.0131,326.2103,325.9097,326.2103,1188.0
2021-12-09 13:40:00,347.12,347.35,347.12,347.35,886.0,326.0412,326.2573,326.0412,326.2573,886.0
2021-12-09 13:45:00,347.47,347.47,347.21,347.21,300.0,326.37,326.37,326.1258,326.1258,300.0
2021-12-09 13:50:00,347.4,347.65,347.4,347.43,900.0,326.3042,326.539,326.3042,326.3324,900.0
2021-12-09 13:55:00,347.43,347.61,347.43,347.44,1102.0,326.3324,326.5015,326.3324,326.3418,1102.0
2021-12-09 14:00:00,347.25,347.25,346.87,346.87,200.0,326.1633,326.1633,325.8064,325.8064,200.0
2021-12-09 14:05:00,346.8,346.9,346.56,346.57,623.0,325.7407,325.8346,325.5152,325.5246,623.0
2021-12-09 14:10:00,346.57,346.57,346.57,346.57,0.0,325.5246,325.5246,325.5246,325.5246,0.0
2021-12-09 14:15:00,346.64,346.64,346.46,346.61,700.0,325.5904,325.5904,325.4213,325.5622,700.0
2021-12-09 14:20:00,346.55,346.83,346.54,346.83,785.0,325.5058,325.7688,325.4964,325.7688,785.0
2021-12-09 14:25:00,346.79,346.79,346.35,346.72,1016.0,325.7313,325.7313,325.318,325.6655,1016.0
2021-12-09 14:30:00,346.65,346.65,346.35,346.41,601.0,325.5998,325.5998,325.318,325.3743,601.0
2021-12-09 14:35:00,346.44,346.45,346.41,346.41,295.0,325.4025,325.4119,325.3743,325.3743,295.0
2021-12-09 14:40:00,346.64,346.8,346.39,346.8,1703.0,325.5904,325.7407,325.3556,325.7407,1703.0
2021-12-09 14:45:00,346.67,346.84,346.46,346.47,611.0,325.6186,325.7782,325.4213,325.4307,611.0
2021-12-09 14:50:00,346.67,346.76,346.48,346.67,2121.0,325.6186,325.7031,325.4401,325.6186,2121.0
2021-12-09 14:55:00,346.57,346.89,346.39,346.81,2331.0,325.5246,325.8252,325.3556,325.7501,2331.0
2021-12-09 15:00:00,346.81,347.2,346.75,347.0,2716.0,325.7501,326.1164,325.6937,325.9285,2716.0
2021-12-09 15:05:00,346.94,346.94,346.75,346.91,800.0,325.8722,325.8722,325.6937,325.844,800.0
2021-12-09 15:10:00,346.8,346.99,346.41,346.58,12600.0,325.7407,325.9191,325.3743,325.534,12600.0
2021-12-09 15:15:00,346.59,346.6,346.34,346.52,2334.0,325.5434,325.5528,325.3086,325.4777,2334.0
2021-12-09 15:20:00,346.41,346.44,346.11,346.44,4353.0,325.3743,325.4025,325.0926,325.4025,4353.0
2021-12-09 15:25:00,346.35,346.79,346.17,346.61,2810.0,325.318,325.7313,325.1489,325.5622,2810.0
2021-12-09 15:30:00,346.57,346.76,346.28,346.61,1800.0,325.5246,325.7031,325.2522,325.5622,1800.0
2021-12-09 15:35:00,346.66,347.03,346.63,346.78,11740.0,325.6092,325.9567,325.581,325.7219,11740.0
2021-12-09 15:40:00,346.82,347.11,346.82,347.07,10799.0,325.7594,326.0318,325.7594,325.9943,10799.0
2021-12-09 15:45:00,346.97,347.25,346.95,346.96,3985.0,325.9003,326.1633,325.8816,325.8909,3985.0
2021-12-09 15:50:00,346.97,347.09,346.85,346.86,5675.0,325.9003,326.0131,325.7876,325.797,5675.0
2021-12-09 15:55:00,346.92,347.08,346.49,346.57,11657.0,325.8534,326.0037,325.4495,325.5246,11657.0
2021-12-10 09:30:00,348.85,348.87,347.65,348.23,9089.0,327.6662,327.685,326.539,327.0838,9089.0
2021-12-10 09:35:00,348.29,348.3,347.79,348.2,1100.0,327.1402,327.1496,326.6705,327.0556,1100.0
2021-12-10 09:40:00,348.58,349.19,347.84,349.0,6989.0,327.4126,327.9855,326.7175,327.8071,6989.0
2021-12-10 09:45:00,349.0,349.44,348.95,349.31,4880.0,327.8071,328.2203,327.7601,328.0982,4880.0
2021-12-10 09:50:00,349.75,350.18,349.52,349.52,1564.0,328.5115,328.9154,328.2955,328.2955,1564.0
2021-12-10 09:55:00,349.67,349.85,348.99,349.63,2173.0,328.4364,328.6055,327.7977,328.3988,2173.0
2021-12-10 10:00:00,350.05,350.05,349.12,349.48,5324.0,328.7933,328.7933,327.9198,328.2579,5324.0
2021-12-10 10:05:00,349.09,349.67,349.09,349.48,3094.0,327.8916,328.4364,327.8916,328.2579,3094.0
2021-12-10 10:10:00,349.22,349.35,348.71,349.35,1103.0,328.0137,328.1358,327.5347,328.1358,1103.0
2021-12-10 10:15:00,349.13,349.61,349.13,349.6,2519.0,327.9292,328.38,327.9292,328.3706,2519.0
2021-12-10 10:20:00,349.3,349.79,349.03,349.54,4168.0,328.0888,328.5491,327.8352,328.3143,4168.0
2021-12-10 10:25:00,349.54,349.64,349.15,349.29,3193.0,328.3143,328.4082,327.948,328.0795,3193.0
2021-12-10 10:30:00,349.34,349.52,349.06,349.15,3751.0,328.1264,328.2955,327.8634,327.948,3751.0
2021-12-10 10:35:00,349.18,349.18,348.45,348.54,5572.0,327.9761,327.9761,327.2905,327.375,5572.0
2021-12-10 10:40:00,348.54,349.0,347.96,348.7,5250.0,327.375,327.8071,326.8302,327.5253,5250.0
2021-12-10 10:45:00,348.93,349.33,348.68,348.68,3523.0,327.7413,328.117,327.5065,327.5065,3523.0
2021-12-10 10:50:00,348.68,349.03,348.56,348.99,3149.0,327.5065,327.8352,327.3938,327.7977,3149.0
2021-12-10 10:55:00,348.83,349.2,348.55,349.2,3793.0,327.6474,327.9949,327.3844,327.9949,3793.0
2021-12-10 11:00:00,349.4,349.63,349.23,349.34,3023.0,328.1828,328.3988,328.0231,328.1264,3023.0
2021-12-10 11:05:00,349.34,349.51,348.41,348.44,5684.0,328.1264,328.2861,327.2529,327.2811,5684.0
2021-12-10 11:10:00,348.71,349.22,348.68,348.68,3143.0,327.5347,328.0137,327.5065,327.5065,3143.0
2021-12-10 11:15:00,348.77,349.01,348.76,348.92,800.0,327.591,327.8165,327.5816,327.7319,800.0
2021-12-10 11:20:00,349.29,349.29,348.87,348.87,2295.0,328.0795,328.0795,327.685,327.685,2295.0
2021-12-10 11:25:00,348.94,349.3,348.93,349.18,2224.0,327.7507,328.0888,327.7413,327.9761,2224.0
2021-12-10 11:30:00,349.32,349.55,348.93,348.93,2603.0,328.1076,328.3237,327.7413,327.7413,2603.0
2021-12-10 11:35:00,349.24,349.69,349.24,349.67,513.0,328.0325,328.4552,328.0325,328.4364,513.0
2021-12-10 11:40:00,349.74,349.74,349.57,349.57,1948.0,328.5021,328.5021,328.3425,328.3425,1948.0
2021-12-10 11:45:00,349.64,349.76,349.37,349.41,1100.0,328.4082,328.5209,328.1546,328.1922,1100.0
2021-12-10 11:50:00,349.35,349.5,349.25,349.36,1971.0,328.1358,328.2767,328.0419,328.1452,1971.0
2021-12-10 11:55:00,349.31,349.59,349.31,349.35,2350.0,328.0982,328.3612,328.0982,328.1358,2350.0
2021-12-10 12:00:00,349.29,349.29,349.07,349.26,802.0,328.0795,328.0795,327.8728,328.0513,802.0
2021-12-10 12:05:00,349.3,349.9,349.3,349.81,1600.0,328.0888,328.6524,328.0888,328.5679,1600.0
2021-12-10 12:10:00,349.57,349.63,349.38,349.4,603.0,328.3425,328.3988,328.164,328.1828,603.0
2021-12-10 12:15:00,349.52,349.82,349.52,349.69,1600.0,328.2955,328.5773,328.2955,328.4552,1600.0
2021-12-10 12:20:00,349.7,349.84,349.66,349.66,527.0,328.4646,328.5961,328.427,328.427,527.0
2021-12-10 12:25:00,349.75,349.84,349.74,349.84,300.0,328.5115,328.5961,328.5021,328.5961,300.0
2021-12-10 12:30:00,349.81,349.81,349.43,349.46,700.0,328.5679,328.5679,328.211,328.2391,700.0
2021-12-10 12:35:00,349.29,349.39,349.09,349.14,1700.0,328.0795,328.1734,327.8916,327.9386,1700.0
2021-12-10 12:40:00,349.2,349.3,349.02,349.18,1279.0,327.9949,328.0888,327.8259,327.9761,1279.0
2021-12-10 12:45:00,349.18,349.48,349.03,349.48,4196.0,327.9761,328.2579,327.8352,328.2579,4196.0
2021-12-10 12:50:00,349.51,349.51,349.39,349.39,201.0,328.2861,328.2861,328.1734,328.1734,201.0
2021-12-10 12:55:00,349.32,349.43,349.24,349.43,1366.0,328.1076,328.211,328.0325,328.211,1366.0
2021-12-10 13:00:00,349.44,350.11,349.44,350.11,3511.0,328.2203,328.8497,328.2203,328.8497,3511.0
2021-12-10 13:05:00,350.19,350.22,349.98,350.15,3101.0,328.9248,328.953,328.7276,328.8872,3101.0
2021-12-10 13:10:00,350.16,350.17,350.01,350.09,816.0,328.8966,328.906,328.7557,328.8309,816.0
2021-12-10 13:15:00,350.09,350.09,349.7,349.9,4782.0,328.8309,328.8309,328.4646,328.6524,4782.0
2021-12-10 13:20:00,349.84,349.84,349.06,349.06,2800.0,328.5961,328.5961,327.8634,327.8634,2800.0
2021-12-10 13:25:00,349.09,349.19,348.89,348.89,2602.0,327.8916,327.9855,327.7037,327.7037,2602.0
2021-12-10 13:30:00,348.95,349.15,348.82,349.06,1100.0,327.7601,327.948,327.638,327.8634,1100.0
2021-12-10 13:35:00,349.03,349.17,348.93,349.11,1933.0,327.8352,327.9667,327.7413,327.9104,1933.0
2021-12-10 13:40:00,349.04,349.07,348.72,348.82,3660.0,327.8446,327.8728,327.5441,327.638,3660.0
2021-12-10 13:45:00,348.8,348.99,348.79,348.82,2000.0,327.6192,327.7977,327.6098,327.638,2000.0
2021-12-10 13:50:00,348.85,349.02,348.79,348.88,1973.0,327.6662,327.8259,327.6098,327.6944,1973.0
2021-12-10 13:55:00,349.0,349.02,348.89,348.97,1100.0,327.8071,327.8259,327.7037,327.7789,1100.0
2021-12-10 14:00:00,348.74,349.06,348.7,348.7,2335.0,327.5629,327.8634,327.5253,327.5253,2335.0
2021-12-10 14:05:00,348.79,348.79,348.7,348.7,500.0,327.6098,327.6098,327.5253,327.5253,500.0
2021-12-10 14:10:00,348.71,348.94,348.65,348.65,1277.0,327.5347,327.7507,327.4783,327.4783,1277.0
2021-12-10 14:15:00,348.78,348.95,348.7,348.78,1404.0,327.6004,327.7601,327.5253,327.6004,1404.0
2021-12-10 14:20:00,348.86,348.91,348.5,348.7,1000.0,327.6756,327.7225,327.3374,327.5253,1000.0
2021-12-10 14:25:00,348.9,349.18,348.81,348.81,2738.0,327.7131,327.9761,327.6286,327.6286,2738.0
2021-12-10 14:30:00,349.02,349.09,348.69,348.92,1400.0,327.8259,327.8916,327.5159,327.7319,1400.0
2021-12-10 14:35:00,348.98,349.13,348.98,349.02,775.0,327.7883,327.9292,327.7883,327.8259,775.0
2021-12-10 14:40:00,349.11,349.31,348.99,349.27,1683.0,327.9104,328.0982,327.7977,328.0607,1683.0
2021-12-10 14:45:00,349.16,349.27,349.16,349.23,801.0,327.9574,328.0607,327.9574,328.0231,801.0
2021-12-10 14:50:00,349.05,349.05,348.42,348.42,1406.0,327.854,327.854,327.2623,327.2623,1406.0
2021-12-10 14:55:00,348.37,348.42,348.15,348.27,800.0,327.2153,327.2623,327.0087,327.1214,800.0
2021-12-10 15:00:00,348.4,348.42,348.06,348.09,1601.0,327.2435,327.2623,326.9241,326.9523,1601.0
2021-12-10 15:05:00,348.16,348.76,348.14,348.72,1699.0,327.0181,327.5816,326.9993,327.5441,1699.0
2021-12-10 15:10:00,348.89,348.96,348.7,348.96,900.0,327.7037,327.7695,327.5253,327.7695,900.0
2021-12-10 15:15:00,348.75,348.97,348.75,348.97,1372.0,327.5722,327.7789,327.5722,327.7789,1372.0
2021-12-10 15:20:00,349.06,349.42,349.06,349.42,1268.0,327.8634,328.2016,327.8634,328.2016,1268.0
2021-12-10 15:25:00,349.41,349.49,349.36,349.49,995.0,328.1922,328.2673,328.1452,328.2673,995.0
2021-12-10 15:30:00,349.46,349.64,349.38,349.58,2831.0,328.2391,328.4082,328.164,328.3518,2831.0
2021-12-10 15:35:00,349.65,349.72,349.62,349.67,2600.0,328.4176,328.4833,328.3894,328.4364,2600.0
2021-12-10 15:40:00,349.73,349.88,349.64,349.88,2157.0,328.4927,328.6336,328.4082,328.6336,2157.0
2021-12-10 15:45:00,349.94,350.46,349.93,350.45,2892.0,328.69,329.1784,328.6806,329.169,2892.0
2021-12-10 15:50:00,350.63,350.63,350.31,350.37,6161.0,329.3381,329.3381,329.0375,329.0939,6161.0
2021-12-10 15:55:00,350.36,351.09,350.25,350.63,24151.0,329.0845,329.7702,328.9812,329.3381,24151.0
2021-12-13 09:30:00,350.0,351.43,350.0,350.99,11655.0,328.7463,330.0895,328.7463,329.6762,11655.0
2021-12-13 09:35:00,350.76,351.31,350.73,351.04,2236.0,329.4602,329.9768,329.432,329.7232,2236.0
2021-12-13 09:40:00,351.55,351.64,351.15,351.15,1716.0,330.2022,330.2868,329.8265,329.8265,1716.0
2021-12-13 09:45:00,351.59,351.87,350.97,351.25,4319.0,330.2398,330.5028,329.6574,329.9204,4319.0
2021-12-13 09:50:00,351.05,351.52,350.71,351.3,5174.0,329.7326,330.174,329.4132,329.9674,5174.0
2021-12-13 09:55:00,351.23,351.23,349.45,349.45,7112.0,329.9017,329.9017,328.2297,328.2297,7112.0
2021-12-13 10:00:00,349.7,349.93,348.79,348.9,5492.0,328.4646,328.6806,327.6098,327.7131,5492.0
2021-12-13 10:05:00,349.11,350.19,348.73,349.87,5422.0,327.9104,328.9248,327.5535,328.6242,5422.0
2021-12-13 10:10:00,350.03,350.87,349.97,350.19,3247.0,328.7745,329.5635,328.7182,328.9248,3247.0
2021-12-13 10:15:00,350.41,350.46,349.86,350.37,5082.0,329.1314,329.1784,328.6148,329.0939,5082.0
2021-12-13 10:20:00,350.31,350.61,350.15,350.54,4575.0,329.0375,329.3193,328.8872,329.2536,4575.0
2021-12-13 10:25:00,350.37,350.39,349.56,350.01,4330.0,329.0939,329.1127,328.3331,328.7557,4330.0
2021-12-13 10:30:00,350.01,350.15,349.52,350.15,6381.0,328.7557,328.8872,328.2955,328.8872,6381.0
2021-12-13 10:35:00,350.34,351.03,350.34,350.34,4271.0,329.0657,329.7138,329.0657,329.0657,4271.0
2021-12-13 10:40:00,350.38,350.47,349.69,350.11,1710.0,329.1033,329.1878,328.4552,328.8497,1710.0
2021-12-13 10:45:00,350.12,351.14,350.02,350.94,2402.0,328.8591,329.8171,328.7651,329.6293,2402.0
2021-12-13 10:50:00,350.98,351.2,350.49,350.75,2179.0,329.6668,329.8735,329.2066,329.4508,2179.0
2021-12-13 10:55:00,350.74,350.98,350.74,350.98,1576.0,329.4414,329.6668,329.4414,329.6668,1576.0
2021-12-13 11:00:00,351.31,351.39,349.97,350.14,2483.0,329.9768,330.0519,328.7182,328.8778,2483.0
2021-12-13 11:05:00,350.1,350.92,350.09,350.55,2004.0,328.8403,329.6105,328.8309,329.2629,2004.0
2021-12-13 11:10:00,350.8,350.88,350.14,350.88,2100.0,329.4978,329.5729,328.8778,329.5729,2100.0
2021-12-13 11:15:00,350.71,351.22,350.71,350.82,2160.0,329.4132,329.8923,329.4132,329.5165,2160.0
2021-12-13 11:20:00,350.66,351.1,350.3,350.87,1800.0,329.3663,329.7795,329.0281,329.5635,1800.0
2021-12-13 11:25:00,350.96,351.04,350.93,351.02,1300.0,329.648,329.7232,329.6199,329.7044,1300.0
2021-12-13 11:30:00,351.03,351.03,350.29,350.56,1964.0,329.7138,329.7138,329.0187,329.2723,1964.0
2021-12-13 11:35:00,350.55,351.07,350.54,350.9,2690.0,329.2629,329.7514,329.2536,329.5917,2690.0
2021-12-13 11:40:00,350.99,351.62,350.99,351.38,1204.0,329.6762,330.268,329.6762,330.0425,1204.0
2021-12-13 11:45:00,351.66,352.41,351.66,352.22,6307.0,330.3055,331.01,330.3055,330.8315,6307.0
2021-12-13 11:50:00,352.34,352.34,351.64,351.71,1517.0,330.9442,330.9442,330.2868,330.3525,1517.0
2021-12-13 11:55:00,351.82,352.18,351.37,351.88,3246.0,330.4558,330.794,330.0331,330.5122,3246.0
2021-12-13 12:00:00,351.83,351.99,351.65,351.99,1003.0,330.4652,330.6155,330.2961,330.6155,1003.0
2021-12-13 12:05:00,352.25,352.71,352.25,352.53,3743.0,330.8597,331.2918,330.8597,331.1227,3743.0
2021-12-13 12:10:00,352.55,352.93,352.53,352.93,800.0,331.1415,331.4984,331.1227,331.4984,800.0
2021-12-13 12:15:00,352.78,353.51,352.78,353.51,3354.0,331.3575,332.0432,331.3575,332.0432,3354.0
2021-12-13 12:20:00,353.48,353.8,353.27,353.27,7248.0,332.015,332.3156,331.8178,331.8178,7248.0
2021-12-13 12:25:00,353.37,353.76,353.32,353.66,2334.0,331.9117,332.278,331.8647,332.1841,2334.0
2021-12-13 12:30:00,353.8,353.83,353.38,353.38,3533.0,332.3156,332.3438,331.9211,331.9211,3533.0
2021-12-13 12:35:00,353.54,353.68,353.54,353.68,724.0,332.0714,332.2029,332.0714,332.2029,724.0
2021-12-13 12:40:00,353.65,353.77,353.65,353.72,2020.0,332.1747,332.2874,332.1747,332.2404,2020.0
2021-12-13 12:45:00,353.72,353.8,353.47,353.57,4865.0,332.2404,332.3156,332.0056,332.0996,4865.0
2021-12-13 12:50:00,353.56,353.73,353.25,353.29,3255.0,332.0902,332.2498,331.799,331.8366,3255.0
2021-12-13 12:55:00,353.31,353.38,353.16,353.38,3097.0,331.8553,331.9211,331.7145,331.9211,3097.0
2021-12-13 13:00:00,353.3,353.33,352.64,352.67,1904.0,331.846,331.8741,331.226,331.2542,1904.0
2021-12-13 13:05:00,352.85,352.99,352.78,352.98,5462.0,331.4233,331.5548,331.3575,331.5454,5462.0
2021-12-13 13:10:00,353.0,353.09,352.81,352.98,1507.0,331.5642,331.6487,331.3857,331.5454,1507.0
2021-12-13 13:15:00,353.0,353.26,352.74,353.2,1752.0,331.5642,331.8084,331.32,331.752,1752.0
2021-12-13 13:20:00,353.18,353.18,352.29,352.29,2031.0,331.7332,331.7332,330.8973,330.8973,2031.0
2021-12-13 13:25:00,352.33,352.34,352.09,352.32,700.0,330.9349,330.9442,330.7094,330.9255,700.0
2021-12-13 13:30:00,352.17,352.25,351.87,352.25,3023.0,330.7846,330.8597,330.5028,330.8597,3023.0
2021-12-13 13:35:00,352.17,352.22,351.9,352.03,2306.0,330.7846,330.8315,330.531,330.6531,2306.0
2021-12-13 13:40:00,352.17,352.46,352.17,352.26,710.0,330.7846,331.057,330.7846,330.8691,710.0
2021-12-13 13:45:00,352.29,352.29,351.94,352.11,602.0,330.8973,330.8973,330.5685,330.7282,602.0
2021-12-13 13:50:00,351.99,352.23,351.86,352.23,1936.0,330.6155,330.8409,330.4934,330.8409,1936.0
2021-12-13 13:55:00,352.22,352.35,352.13,352.18,1004.0,330.8315,330.9536,330.747,330.794,1004.0
2021-12-13 14:00:00,352.1,352.1,351.7,351.7,1400.0,330.7188,330.7188,330.3431,330.3431,1400.0
2021-12-13 14:05:00,351.66,351.97,351.65,351.97,500.0,330.3055,330.5967,330.2961,330.5967,500.0
2021-12-13 14:10:00,351.94,351.97,351.67,351.76,2733.0,330.5685,330.5967,330.3149,330.3995,2733.0
2021-12-13 14:15:00,351.8,352.23,351.78,352.23,1600.0,330.437,330.8409,330.4183,330.8409,1600.0
2021-12-13 14:20:00,352.38,352.79,352.37,352.57,1142.0,330.9818,331.3669,330.9724,331.1603,1142.0
2021-12-13 14:25:00,352.58,352.58,351.97,352.0,1316.0,331.1697,331.1697,330.5967,330.6249,1316.0
2021-12-13 14:30:00,352.05,352.05,351.45,351.45,4702.0,330.6719,330.6719,330.1083,330.1083,4702.0
2021-12-13 14:35:00,351.43,351.43,350.7,350.7,3143.0,330.0895,330.0895,329.4038,329.4038,3143.0
2021-12-13 14:40:00,350.75,350.78,350.25,350.78,3574.0,329.4508,329.479,328.9812,329.479,3574.0
2021-12-13 14:45:00,350.69,350.79,350.67,350.79,603.0,329.3944,329.4884,329.3757,329.4884,603.0
2021-12-13 14:50:00,350.78,350.9,350.63,350.83,3628.0,329.479,329.5917,329.3381,329.5259,3628.0
2021-12-13 14:55:00,350.79,351.38,350.78,351.32,1400.0,329.4884,330.0425,329.479,329.9862,1400.0
2021-12-13 15:00:00,351.31,351.48,351.24,351.32,3292.0,329.9768,330.1365,329.911,329.9862,3292.0
2021-12-13 15:05:00,351.29,351.29,351.0,351.0,3302.0,329.958,329.958,329.6856,329.6856,3302.0
2021-12-13 15:10:00,350.93,351.38,350.93,351.31,2214.0,329.6199,330.0425,329.6199,329.9768,2214.0
2021-12-13 15:15:00,351.41,351.81,351.39,351.48,3389.0,330.0707,330.4464,330.0519,330.1365,3389.0
2021-12-13 15:20:00,351.43,351.49,351.31,351.45,3800.0,330.0895,330.1459,329.9768,330.1083,3800.0
2021-12-13 15:25:00,351.54,351.61,350.99,350.99,3264.0,330.1928,330.2586,329.6762,329.6762,3264.0
2021-12-13 15:30:00,350.98,351.56,350.92,351.56,1814.0,329.6668,330.2116,329.6105,330.2116,1814.0
2021-12-13 15:35:00,351.75,352.04,351.7,351.91,3148.0,330.3901,330.6625,330.3431,330.5404,3148.0
2021-12-13 15:40:00,351.92,352.22,351.92,352.1,2500.0,330.5498,330.8315,330.5498,330.7188,2500.0
2021-12-13 15:45:00,352.15,352.53,352.11,352.51,5908.0,330.7658,331.1227,330.7282,331.1039,5908.0
2021-12-13 15:50:00,352.32,352.32,351.5,351.55,10434.0,330.9255,330.9255,330.1553,330.2022,10434.0
2021-12-13 15:55:00,351.65,351.85,350.9,351.2,37743.0,330.2961,330.484,329.5917,329.8735,37743.0
2021-12-14 09:30:00,350.13,351.87,349.71,350.8,14503.0,328.8684,330.5028,328.474,329.4978,14503.0
2021-12-14 09:35:00,350.91,351.4,349.74,350.16,2507.0,329.6011,330.0613,328.5021,328.8966,2507.0
2021-12-14 09:40:00,350.31,351.73,350.22,351.56,2628.0,329.0375,330.3713,328.953,330.2116,2628.0
2021-12-14 09:45:00,351.46,351.88,350.89,351.22,2721.0,330.1177,330.5122,329.5823,329.8923,2721.0
2021-12-14 09:50:00,351.31,351.52,350.55,351.06,2656.0,329.9768,330.174,329.2629,329.742,2656.0
2021-12-14 09:55:00,350.73,351.41,349.69,349.71,3945.0,329.432,330.0707,328.4552,328.474,3945.0
2021-12-14 10:00:00,349.46,349.75,348.6,349.24,3033.0,328.2391,328.5115,327.4314,328.0325,3033.0
2021-12-14 10:05:00,348.95,349.33,348.2,348.48,4948.0,327.7601,328.117,327.0556,327.3186,4948.0
2021-12-14 10:10:00,348.22,348.46,347.61,348.17,5366.0,327.0744,327.2999,326.5015,327.0275,5366.0
2021-12-14 10:15:00,348.01,348.45,347.91,348.27,3317.0,326.8772,327.2905,326.7833,327.1214,3317.0
2021-12-14 10:20:00,348.08,348.6,347.35,348.44,3650.0,326.9429,327.4314,326.2573,327.2811,3650.0
2021-12-14 10:25:00,348.31,348.7,347.76,348.51,4947.0,327.159,327.5253,326.6424,327.3468,4947.0
2021-12-14 10:30:00,348.74,349.35,348.17,348.27,2960.0,327.5629,328.1358,327.0275,327.1214,2960.0
2021-12-14 10:35:00,348.24,348.47,347.23,347.23,1304.0,327.0932,327.3093,326.1445,326.1445,1304.0
2021-12-14 10:40:00,346.96,346.96,346.31,346.6,2332.0,325.8909,325.8909,325.2804,325.5528,2332.0
2021-12-14 10:45:00,346.69,346.94,345.87,345.99,4700.0,325.6373,325.8722,324.8671,324.9798,4700.0
2021-12-14 10:50:00,346.1,346.24,345.71,346.02,2400.0,325.0832,325.2147,324.7169,325.008,2400.0
2021-12-14 10:55:00,345.77,345.98,345.36,345.98,2443.0,324.7732,324.9705,324.3881,324.9705,2443.0
2021-12-14 11:00:00,345.99,345.99,345.21,345.39,4625.0,324.9798,324.9798,324.2472,324.4163,4625.0
2021-12-14 11:05:00,345.66,346.1,345.16,345.16,3100.0,324.6699,325.0832,324.2002,324.2002,3100.0
2021-12-14 11:10:00,345.18,346.17,345.18,346.17,1800.0,324.219,325.1489,324.219,325.1489,1800.0
2021-12-14 11:15:00,346.01,346.25,345.48,345.61,10633.0,324.9986,325.2241,324.5008,324.6229,10633.0
2021-12-14 11:20:00,345.42,345.5,344.55,344.79,3591.0,324.4445,324.5196,323.6273,323.8527,3591.0
2021-12-14 11:25:00,344.45,344.75,344.14,344.53,2381.0,323.5334,323.8151,323.2422,323.6085,2381.0
2021-12-14 11:30:00,344.35,344.35,343.04,343.38,9708.0,323.4394,323.4394,322.209,322.5283,9708.0
2021-12-14 11:35:00,343.46,344.19,343.46,344.02,6000.0,322.6035,323.2892,322.6035,323.1295,6000.0
2021-12-14 11:40:00,343.99,344.55,343.59,343.71,7002.0,323.1013,323.6273,322.7256,322.8383,7002.0
2021-12-14 11:45:00,343.7,344.75,343.67,343.72,5300.0,322.8289,323.8151,322.8007,322.8477,5300.0
2021-12-14 11:50:00,343.91,343.95,342.96,343.22,4133.0,323.0262,323.0637,322.1338,322.3781,4133.0
2021-12-14 11:55:00,342.98,343.09,341.81,341.81,7120.0,322.1526,322.2559,321.0537,321.0537,7120.0
2021-12-14 12:00:00,341.46,341.61,339.91,339.91,4042.0,320.7249,320.8658,319.2691,319.2691,4042.0
2021-12-14 12:05:00,339.91,341.61,339.91,341.47,3275.0,319.2691,320.8658,319.2691,320.7343,3275.0
2021-12-14 12:10:00,341.73,342.0,341.31,341.35,4085.0,320.9785,321.2321,320.584,320.6216,4085.0
2021-12-14 12:15:00,341.33,341.73,340.8,341.73,2347.0,320.6028,320.9785,320.105,320.9785,2347.0
2021-12-14 12:20:00,341.72,341.72,341.12,341.12,1308.0,320.9691,320.9691,320.4056,320.4056,1308.0
2021-12-14 12:25:00,341.07,341.56,341.06,341.34,2051.0,320.3586,320.8189,320.3492,320.6122,2051.0
2021-12-14 12:30:00,340.99,340.99,340.45,340.86,2898.0,320.2835,320.2835,319.7763,320.1614,2898.0
2021-12-14 12:35:00,340.62,340.62,340.07,340.07,900.0,319.9359,319.9359,319.4193,319.4193,900.0
2021-12-14 12:40:00,340.26,340.33,339.66,339.67,1825.0,319.5978,319.6636,319.0342,319.0436,1825.0
2021-12-14 12:45:00,339.71,339.92,339.56,339.56,3600.0,319.0812,319.2784,318.9403,318.9403,3600.0
2021-12-14 12:50:00,339.99,340.08,339.33,339.33,1766.0,319.3442,319.4287,318.7243,318.7243,1766.0
2021-12-14 12:55:00,339.59,339.79,339.45,339.45,2349.0,318.9685,319.1563,318.837,318.837,2349.0
2021-12-14 13:00:00,339.48,339.49,339.31,339.48,800.0,318.8652,318.8746,318.7055,318.8652,800.0
2021-12-14 13:05:00,339.82,340.32,339.78,340.18,1743.0,319.1845,319.6542,319.1469,319.5227,1743.0
2021-12-14 13:10:00,340.51,340.83,340.38,340.81,1449.0,319.8326,320.1332,319.7105,320.1144,1449.0
2021-12-14 13:15:00,340.9,341.24,340.86,341.15,995.0,320.1989,320.5183,320.1614,320.4338,995.0
2021-12-14 13:20:00,341.26,341.26,340.54,340.78,1825.0,320.5371,320.5371,319.8608,320.0862,1825.0
2021-12-14 13:25:00,340.76,340.94,340.4,340.92,2950.0,320.0674,320.2365,319.7293,320.2177,2950.0
2021-12-14 13:30:00,340.75,340.87,340.45,340.5,2063.0,320.058,320.1708,319.7763,319.8232,2063.0
2021-12-14 13:35:00,340.47,341.29,340.34,341.28,2600.0,319.795,320.5653,319.6729,320.5559,2600.0
2021-12-14 13:40:00,341.28,341.28,340.86,340.95,2610.0,320.5559,320.5559,320.1614,320.2459,2610.0
2021-12-14 13:45:00,341.23,341.61,340.99,341.5,3366.0,320.5089,320.8658,320.2835,320.7625,3366.0
2021-12-14 13:50:00,341.65,341.87,341.42,341.45,6584.0,320.9034,321.11,320.6874,320.7155,6584.0
2021-12-14 13:55:00,341.14,341.3,340.89,341.15,1200.0,320.4244,320.5746,320.1895,320.4338,1200.0
2021-12-14 14:00:00,341.44,341.69,341.06,341.69,1250.0,320.7061,320.941,320.3492,320.941,1250.0
2021-12-14 14:05:00,341.32,341.81,341.24,341.71,2480.0,320.5934,321.0537,320.5183,320.9598,2480.0
2021-12-14 14:10:00,341.73,342.09,341.73,341.75,2888.0,320.9785,321.3167,320.9785,320.9973,2888.0
2021-12-14 14:15:00,341.76,342.12,341.76,342.0,1723.0,321.0067,321.3449,321.0067,321.2321,1723.0
2021-12-14 14:20:00,341.94,341.94,341.24,341.24,614.0,321.1758,321.1758,320.5183,320.5183,614.0
2021-12-14 14:25:00,340.78,341.13,340.2,340.42,3877.0,320.0862,320.415,319.5414,319.7481,3877.0
2021-12-14 14:30:00,340.58,340.58,339.81,340.3,3154.0,319.8984,319.8984,319.1751,319.6354,3154.0
2021-12-14 14:35:00,340.22,340.45,340.21,340.29,1428.0,319.5602,319.7763,319.5508,319.626,1428.0
2021-12-14 14:40:00,340.4,340.51,340.12,340.51,8183.0,319.7293,319.8326,319.4663,319.8326,8183.0
2021-12-14 14:45:00,340.64,340.64,340.34,340.34,1525.0,319.9547,319.9547,319.6729,319.6729,1525.0
2021-12-14 14:50:00,340.52,341.03,340.51,340.83,2238.0,319.842,320.321,319.8326,320.1332,2238.0
2021-12-14 14:55:00,340.84,341.79,340.8,341.79,3810.0,320.1426,321.0349,320.105,321.0349,3810.0
2021-12-14 15:00:00,341.56,341.89,341.44,341.65,3700.0,320.8189,321.1288,320.7061,320.9034,3700.0
2021-12-14 15:05:00,341.66,341.74,341.31,341.74,1901.0,320.9128,320.9879,320.584,320.9879,1901.0
2021-12-14 15:10:00,342.13,342.13,341.54,341.96,2968.0,321.3542,321.3542,320.8001,321.1946,2968.0
2021-12-14 15:15:00,341.9,342.14,341.77,342.11,3517.0,321.1382,321.3636,321.0161,321.3355,3517.0
2021-12-14 15:20:00,342.03,342.45,341.95,342.15,7206.0,321.2603,321.6548,321.1852,321.373,7206.0
2021-12-14 15:25:00,342.27,342.75,341.95,342.71,5313.0,321.4857,321.9366,321.1852,321.899,5313.0
2021-12-14 15:30:00,342.85,343.52,342.57,343.36,16042.0,322.0305,322.6598,321.7675,322.5096,16042.0
2021-12-14 15:35:00,343.31,343.67,343.05,343.52,9417.0,322.4626,322.8007,322.2184,322.6598,9417.0
2021-12-14 15:40:00,343.4,343.56,342.63,342.86,14192.0,322.5471,322.6974,321.8239,322.0399,14192.0
2021-12-14 15:45:00,343.03,343.43,342.83,343.01,8862.0,322.1996,322.5753,322.0117,322.1808,8862.0
2021-12-14 15:50:00,343.0,343.0,342.38,342.38,20944.0,322.1714,322.1714,321.5891,321.5891,20944.0
2021-12-14 15:55:00,342.31,342.81,341.99,342.81,36573.0,321.5233,321.993,321.2227,321.993,36573.0
2021-12-15 09:30:00,344.34,346.83,343.01,346.83,7073.0,323.43,325.7688,322.1808,325.7688,7073.0
2021-12-15 09:35:00,345.91,346.22,344.88,345.18,1969.0,324.9047,325.1959,323.9373,324.219,1969.0
2021-12-15 09:40:00,344.69,345.55,344.2,345.16,2287.0,323.7588,324.5666,323.2985,324.2002,2287.0
2021-12-15 09:45:00,345.54,346.64,345.2,346.22,2300.0,324.5572,325.5904,324.2378,325.1959,2300.0
2021-12-15 09:50:00,345.62,345.85,345.15,345.36,6034.0,324.6323,324.8483,324.1909,324.3881,6034.0
2021-12-15 09:55:00,345.45,346.02,344.23,344.24,3000.0,324.4726,325.008,323.3267,323.3361,3000.0
2021-12-15 10:00:00,344.11,344.71,343.1,344.55,7777.0,323.214,323.7776,322.2653,323.6273,7777.0
2021-12-15 10:05:00,344.59,345.54,344.59,344.97,2188.0,323.6649,324.5572,323.6649,324.0218,2188.0
2021-12-15 10:10:00,344.7,346.0,344.54,345.69,4504.0,323.7682,324.9892,323.6179,324.6981,4504.0
2021-12-15 10:15:00,345.36,346.41,344.95,346.25,3406.0,324.3881,325.3743,324.003,325.2241,3406.0
2021-12-15 10:20:00,346.02,346.32,345.46,345.46,2611.0,325.008,325.2898,324.482,324.482,2611.0
2021-12-15 10:25:00,345.5,345.73,345.31,345.73,1000.0,324.5196,324.7356,324.3411,324.7356,1000.0
2021-12-15 10:30:00,346.11,346.6,346.11,346.42,1783.0,325.0926,325.5528,325.0926,325.3837,1783.0
2021-12-15 10:35:00,346.17,346.93,346.05,346.91,3699.0,325.1489,325.8628,325.0362,325.844,3699.0
2021-12-15 10:40:00,347.06,347.79,347.05,347.54,2979.0,325.9849,326.6705,325.9755,326.4357,2979.0
2021-12-15 10:45:00,347.53,347.89,347.2,347.68,4260.0,326.4263,326.7645,326.1164,326.5672,4260.0
2021-12-15 10:50:00,347.7,347.72,347.16,347.38,2308.0,326.586,326.6048,326.0788,326.2854,2308.0
2021-12-15 10:55:00,347.33,348.31,347.33,348.12,6007.0,326.2385,327.159,326.2385,326.9805,6007.0
2021-12-15 11:00:00,348.52,349.0,348.46,348.73,1700.0,327.3562,327.8071,327.2999,327.5535,1700.0
2021-12-15 11:05:00,348.79,349.0,348.53,348.79,4412.0,327.6098,327.8071,327.3656,327.6098,4412.0
2021-12-15 11:10:00,348.89,348.97,348.44,348.68,12630.0,327.7037,327.7789,327.2811,327.5065,12630.0
2021-12-15 11:15:00,348.69,348.95,348.68,348.86,3107.0,327.5159,327.7601,327.5065,327.6756,3107.0
2021-12-15 11:20:00,348.49,349.3,348.48,349.16,4202.0,327.328,328.0888,327.3186,327.9574,4202.0
2021-12-15 11:25:00,349.16,349.5,348.73,348.79,2813.0,327.9574,328.2767,327.5535,327.6098,2813.0
2021-12-15 11:30:00,348.75,348.9,347.94,348.02,3840.0,327.5722,327.7131,326.8114,326.8866,3840.0
2021-12-15 11:35:00,347.79,347.97,347.63,347.89,4350.0,326.6705,326.8396,326.5203,326.7645,4350.0
2021-12-15 11:40:00,347.94,348.04,347.77,348.0,3163.0,326.8114,326.9054,326.6518,326.8678,3163.0
2021-12-15 11:45:00,348.15,348.28,348.13,348.21,1300.0,327.0087,327.1308,326.9899,327.065,1300.0
2021-12-15 11:50:00,348.15,348.33,347.75,347.85,4061.0,327.0087,327.1778,326.633,326.7269,4061.0
2021-12-15 11:55:00,347.75,347.99,347.26,347.26,1712.0,326.633,326.8584,326.1727,326.1727,1712.0
2021-12-15 12:00:00,347.18,347.5,347.15,347.4,2076.0,326.0976,326.3982,326.0694,326.3042,2076.0
2021-12-15 12:05:00,347.54,347.71,347.54,347.71,1670.0,326.4357,326.5954,326.4357,326.5954,1670.0
2021-12-15 12:10:00,347.71,347.85,346.92,346.92,1630.0,326.5954,326.7269,325.8534,325.8534,1630.0
2021-12-15 12:15:00,347.17,347.28,347.03,347.22,3260.0,326.0882,326.1915,325.9567,326.1352,3260.0
2021-12-15 12:20:00,347.05,347.05,346.66,346.67,1556.0,325.9755,325.9755,325.6092,325.6186,1556.0
2021-12-15 12:25:00,346.88,347.13,346.81,346.98,2308.0,325.8158,326.0506,325.7501,325.9097,2308.0
2021-12-15 12:30:00,347.07,347.36,346.88,347.36,1006.0,325.9943,326.2667,325.8158,326.2667,1006.0
2021-12-15 12:35:00,347.43,347.48,347.16,347.33,3103.0,326.3324,326.3794,326.0788,326.2385,3103.0
2021-12-15 12:40:00,347.32,347.53,347.28,347.29,13000.0,326.2291,326.4263,326.1915,326.2009,13000.0
2021-12-15 12:45:00,347.32,347.91,347.32,347.73,4469.0,326.2291,326.7833,326.2291,326.6142,4469.0
2021-12-15 12:50:00,347.63,348.04,347.63,348.04,1705.0,326.5203,326.9054,326.5203,326.9054,1705.0
2021-12-15 12:55:00,348.22,348.57,347.81,348.17,4965.0,327.0744,327.4032,326.6893,327.0275,4965.0
2021-12-15 13:00:00,348.11,348.19,347.84,348.03,2781.0,326.9711,327.0463,326.7175,326.896,2781.0
2021-12-15 13:05:00,348.05,348.31,348.05,348.2,1026.0,326.9148,327.159,326.9148,327.0556,1026.0
2021-12-15 13:10:00,348.25,348.92,348.13,348.92,3039.0,327.1026,327.7319,326.9899,327.7319,3039.0
2021-12-15 13:15:00,348.86,349.18,348.72,348.96,2637.0,327.6756,327.9761,327.5441,327.7695,2637.0
2021-12-15 13:20:00,349.07,349.13,348.92,348.99,800.0,327.8728,327.9292,327.7319,327.7977,800.0
2021-12-15 13:25:00,348.94,349.26,348.84,348.9,1110.0,327.7507,328.0513,327.6568,327.7131,1110.0
2021-12-15 13:30:00,348.81,349.17,348.46,348.48,1980.0,327.6286,327.9667,327.2999,327.3186,1980.0
2021-12-15 13:35:00,348.49,348.8,348.49,348.68,1205.0,327.328,327.6192,327.328,327.5065,1205.0
2021-12-15 13:40:00,348.52,348.82,348.51,348.82,600.0,327.3562,327.638,327.3468,327.638,600.0
2021-12-15 13:45:00,348.72,349.0,348.67,348.67,3094.0,327.5441,327.8071,327.4971,327.4971,3094.0
2021-12-15 13:50:00,348.58,348.58,347.99,348.09,911.0,327.4126,327.4126,326.8584,326.9523,911.0
2021-12-15 13:55:00,348.09,348.38,347.89,348.28,2153.0,326.9523,327.2247,326.7645,327.1308,2153.0
2021-12-15 14:00:00,348.27,349.15,347.27,349.13,5134.0,327.1214,327.948,326.1821,327.9292,5134.0
2021-12-15 14:05:00,349.3,349.77,349.1,349.76,1430.0,328.0888,328.5303,327.901,328.5209,1430.0
2021-12-15 14:10:00,349.79,350.53,349.75,350.53,5478.0,328.5491,329.2442,328.5115,329.2442,5478.0
2021-12-15 14:15:00,350.69,350.91,350.37,350.5,5949.0,329.3944,329.6011,329.0939,329.216,5949.0
2021-12-15 14:20:00,350.47,350.54,349.64,349.94,2411.0,329.1878,329.2536,328.4082,328.69,2411.0
2021-12-15 14:25:00,349.82,349.95,348.56,349.43,3769.0,328.5773,328.6994,327.3938,328.211,3769.0
2021-12-15 14:30:00,349.22,349.82,349.16,349.6,3234.0,328.0137,328.5773,327.9574,328.3706,3234.0
2021-12-15 14:35:00,349.55,350.5,349.46,350.31,4699.0,328.3237,329.216,328.2391,329.0375,4699.0
2021-12-15 14:40:00,350.21,350.96,350.17,350.52,7989.0,328.9436,329.648,328.906,329.2348,7989.0
2021-12-15 14:45:00,350.85,351.15,350.64,350.64,5909.0,329.5447,329.8265,329.3475,329.3475,5909.0
2021-12-15 14:50:00,350.03,350.52,349.78,350.32,2700.0,328.7745,329.2348,328.5397,329.0469,2700.0
2021-12-15 14:55:00,350.19,350.33,349.46,349.78,2833.0,328.9248,329.0563,328.2391,328.5397,2833.0
2021-12-15 15:00:00,349.89,350.28,349.61,350.13,2837.0,328.643,329.0093,328.38,328.8684,2837.0
2021-12-15 15:05:00,350.31,350.77,350.31,350.53,60233.0,329.0375,329.4696,329.0375,329.2442,60233.0
2021-12-15 15:10:00,350.77,350.88,350.41,350.71,8183.0,329.4696,329.5729,329.1314,329.4132,8183.0
2021-12-15 15:15:00,350.75,350.75,350.33,350.48,11981.0,329.4508,329.4508,329.0563,329.1972,11981.0
2021-12-15 15:20:00,350.54,351.31,350.33,350.6,40355.0,329.2536,329.9768,329.0563,329.3099,40355.0
2021-12-15 15:25:00,350.58,350.79,350.42,350.79,2335.0,329.2911,329.4884,329.1408,329.4884,2335.0
2021-12-15 15:30:00,350.78,350.93,350.03,350.19,11974.0,329.479,329.6199,328.7745,328.9248,11974.0
2021-12-15 15:35:00,350.29,350.66,350.09,350.4,11810.0,329.0187,329.3663,328.8309,329.1221,11810.0
2021-12-15 15:40:00,350.44,350.61,349.49,349.49,5700.0,329.1596,329.3193,328.2673,328.2673,5700.0
2021-12-15 15:45:00,349.57,349.58,348.59,348.79,10541.0,328.3425,328.3518,327.422,327.6098,10541.0
2021-12-15 15:50:00,348.88,350.02,348.88,350.02,14122.0,327.6944,328.7651,327.6944,328.7651,14122.0
2021-12-15 15:55:00,349.91,351.43,349.91,351.34,54411.0,328.6618,330.0895,328.6618,330.005,54411.0
2021-12-16 09:30:00,351.9,353.58,351.9,353.58,15654.0,330.531,332.1089,330.531,332.1089,15654.0
2021-12-16 09:35:00,353.12,353.55,351.68,352.01,1000.0,331.6769,332.0808,330.3243,330.6343,1000.0
2021-12-16 09:40:00,352.3,352.91,352.01,352.91,881.0,330.9067,331.4796,330.6343,331.4796,881.0
2021-12-16 09:45:00,352.91,354.05,352.91,353.84,750.0,331.4796,332.5504,331.4796,332.3532,750.0
2021-12-16 09:50:00,353.66,353.7,353.27,353.59,4482.0,332.1841,332.2217,331.8178,332.1183,4482.0
2021-12-16 09:55:00,353.89,353.95,352.73,352.73,2360.0,332.4001,332.4565,331.3106,331.3106,2360.0
2021-12-16 10:00:00,353.14,353.37,352.66,353.07,1801.0,331.6957,331.9117,331.2448,331.6299,1801.0
2021-12-16 10:05:00,353.13,353.15,352.29,352.29,4613.0,331.6863,331.7051,330.8973,330.8973,4613.0
2021-12-16 10:10:00,352.17,353.01,351.73,352.76,9247.0,330.7846,331.5736,330.3713,331.3387,9247.0
2021-12-16 10:15:00,352.87,352.89,352.13,352.89,2819.0,331.4421,331.4608,330.747,331.4608,2819.0
2021-12-16 10:20:00,353.48,353.48,352.65,353.37,2959.0,332.015,332.015,331.2354,331.9117,2959.0
2021-12-16 10:25:00,353.49,354.46,353.48,354.22,2762.0,332.0244,332.9355,332.015,332.7101,2762.0
2021-12-16 10:30:00,354.51,354.99,354.07,354.62,3796.0,332.9825,333.4333,332.5692,333.0858,3796.0
2021-12-16 10:35:00,354.35,354.35,352.97,353.38,6878.0,332.8322,332.8322,331.536,331.9211,6878.0
2021-12-16 10:40:00,353.43,353.73,353.35,353.35,2173.0,331.9681,332.2498,331.8929,331.8929,2173.0
2021-12-16 10:45:00,353.34,353.53,352.93,353.35,3823.0,331.8835,332.062,331.4984,331.8929,3823.0
2021-12-16 10:50:00,353.11,353.16,352.96,352.96,1200.0,331.6675,331.7145,331.5266,331.5266,1200.0
2021-12-16 10:55:00,352.97,353.03,352.56,352.89,3732.0,331.536,331.5923,331.1509,331.4608,3732.0
2021-12-16 11:00:00,352.67,353.22,352.66,353.1,1000.0,331.2542,331.7708,331.2448,331.6581,1000.0
2021-12-16 11:05:00,352.81,352.81,351.84,352.36,2418.0,331.3857,331.3857,330.4746,330.963,2418.0
2021-12-16 11:10:00,352.36,352.86,352.2,352.37,910.0,330.963,331.4327,330.8127,330.9724,910.0
2021-12-16 11:15:00,352.12,352.39,351.92,351.92,3552.0,330.7376,330.9912,330.5498,330.5498,3552.0
2021-12-16 11:20:00,351.96,352.13,351.4,352.04,6544.0,330.5873,330.747,330.0613,330.6625,6544.0
2021-12-16 11:25:00,352.04,352.15,351.49,351.89,2820.0,330.6625,330.7658,330.1459,330.5216,2820.0
2021-12-16 11:30:00,351.9,351.9,350.94,351.18,2908.0,330.531,330.531,329.6293,329.8547,2908.0
2021-12-16 11:35:00,351.16,351.24,350.57,350.57,2026.0,329.8359,329.911,329.2817,329.2817,2026.0
2021-12-16 11:40:00,350.77,351.49,350.37,351.29,8881.0,329.4696,330.1459,329.0939,329.958,8881.0
2021-12-16 11:45:00,351.4,351.4,350.77,350.78,1418.0,330.0613,330.0613,329.4696,329.479,1418.0
2021-12-16 11:50:00,350.48,350.48,349.99,350.0,2643.0,329.1972,329.1972,328.7369,328.7463,2643.0
2021-12-16 11:55:00,350.26,350.41,349.56,349.56,2106.0,328.9906,329.1314,328.3331,328.3331,2106.0
2021-12-16 12:00:00,349.5,349.8,349.14,349.19,2603.0,328.2767,328.5585,327.9386,327.9855,2603.0
2021-12-16 12:05:00,349.21,349.28,348.74,349.09,6656.0,328.0043,328.0701,327.5629,327.8916,6656.0
2021-12-16 12:10:00,349.06,349.08,348.87,348.87,1843.0,327.8634,327.8822,327.685,327.685,1843.0
2021-12-16 12:15:00,349.19,349.19,348.72,348.94,2079.0,327.9855,327.9855,327.5441,327.7507,2079.0
2021-12-16 12:20:00,349.36,350.07,349.16,350.07,1750.0,328.1452,328.8121,327.9574,328.8121,1750.0
2021-12-16 12:25:00,349.9,349.9,349.33,349.33,1200.0,328.6524,328.6524,328.117,328.117,1200.0
2021-12-16 12:30:00,349.57,349.61,349.26,349.56,1861.0,328.3425,328.38,328.0513,328.3331,1861.0
2021-12-16 12:35:00,349.55,349.84,349.55,349.82,1031.0,328.3237,328.5961,328.3237,328.5773,1031.0
2021-12-16 12:40:00,349.95,350.77,349.95,350.72,3050.0,328.6994,329.4696,328.6994,329.4226,3050.0
2021-12-16 12:45:00,350.82,351.13,350.48,350.69,6838.0,329.5165,329.8077,329.1972,329.3944,6838.0
2021-12-16 12:50:00,350.46,350.52,350.05,350.09,8401.0,329.1784,329.2348,328.7933,328.8309,8401.0
2021-12-16 12:55:00,350.31,350.67,350.11,350.29,913.0,329.0375,329.3757,328.8497,329.0187,913.0
2021-12-16 13:00:00,350.43,350.92,350.43,350.8,3315.0,329.1502,329.6105,329.1502,329.4978,3315.0
2021-12-16 13:05:00,350.53,350.54,349.59,350.42,7711.0,329.2442,329.2536,328.3612,329.1408,7711.0
2021-12-16 13:10:00,351.2,351.58,351.16,351.35,1400.0,329.8735,330.2304,329.8359,330.0144,1400.0
2021-12-16 13:15:00,351.03,351.49,351.03,351.47,700.0,329.7138,330.1459,329.7138,330.1271,700.0
2021-12-16 13:20:00,351.0,351.25,350.94,351.25,1219.0,329.6856,329.9204,329.6293,329.9204,1219.0
2021-12-16 13:25:00,351.07,351.21,350.87,350.9,1503.0,329.7514,329.8829,329.5635,329.5917,1503.0
2021-12-16 13:30:00,351.04,351.12,350.15,350.32,4427.0,329.7232,329.7983,328.8872,329.0469,4427.0
2021-12-16 13:35:00,350.48,350.65,350.32,350.52,1000.0,329.1972,329.3569,329.0469,329.2348,1000.0
2021-12-16 13:40:00,350.45,350.54,350.19,350.19,2201.0,329.169,329.2536,328.9248,328.9248,2201.0
2021-12-16 13:45:00,350.38,350.83,350.16,350.77,4794.0,329.1033,329.5259,328.8966,329.4696,4794.0
2021-12-16 13:50:00,350.73,350.84,350.68,350.83,600.0,329.432,329.5353,329.385,329.5259,600.0
2021-12-16 13:55:00,350.7,350.89,350.58,350.72,3050.0,329.4038,329.5823,329.2911,329.4226,3050.0
2021-12-16 14:00:00,350.79,350.99,350.65,350.84,3393.0,329.4884,329.6762,329.3569,329.5353,3393.0
2021-12-16 14:05:00,350.94,350.98,350.66,350.66,1200.0,329.6293,329.6668,329.3663,329.3663,1200.0
2021-12-16 14:10:00,350.54,350.7,350.49,350.51,911.0,329.2536,329.4038,329.2066,329.2254,911.0
2021-12-16 14:15:00,350.34,350.44,350.0,350.17,3942.0,329.0657,329.1596,328.7463,328.906,3942.0
2021-12-16 14:20:00,350.22,350.32,349.4,349.4,1468.0,328.953,329.0469,328.1828,328.1828,1468.0
2021-12-16 14:25:00,349.28,349.73,349.28,349.67,2254.0,328.0701,328.4927,328.0701,328.4364,2254.0
2021-12-16 14:30:00,349.59,349.59,348.89,349.03,1101.0,328.3612,328.3612,327.7037,327.8352,1101.0
2021-12-16 14:35:00,349.07,349.51,348.79,349.42,2006.0,327.8728,328.2861,327.6098,328.2016,2006.0
2021-12-16 14:40:00,349.01,349.01,348.43,348.63,1299.0,327.8165,327.8165,327.2717,327.4595,1299.0
2021-12-16 14:45:00,348.48,348.48,347.66,347.67,850.0,327.3186,327.3186,326.5484,326.5578,850.0
2021-12-16 14:50:00,347.89,348.07,347.27,347.28,1102.0,326.7645,326.9335,326.1821,326.1915,1102.0
2021-12-16 14:55:00,347.49,348.25,347.43,348.25,2000.0,326.3888,327.1026,326.3324,327.1026,2000.0
2021-12-16 15:00:00,348.22,348.22,347.82,348.08,2142.0,327.0744,327.0744,326.6987,326.9429,2142.0
2021-12-16 15:05:00,348.45,348.59,348.11,348.23,1000.0,327.2905,327.422,326.9711,327.0838,1000.0
2021-12-16 15:10:00,348.24,348.24,347.81,348.14,2677.0,327.0932,327.0932,326.6893,326.9993,2677.0
2021-12-16 15:15:00,347.96,348.84,347.79,348.6,1907.0,326.8302,327.6568,326.6705,327.4314,1907.0
2021-12-16 15:20:00,348.85,349.14,348.41,348.59,2974.0,327.6662,327.9386,327.2529,327.422,2974.0
2021-12-16 15:25:00,348.69,349.75,348.69,349.59,1854.0,327.5159,328.5115,327.5159,328.3612,1854.0
2021-12-16 15:30:00,349.55,349.55,349.06,349.47,1049.0,328.3237,328.3237,327.8634,328.2485,1049.0
2021-12-16 15:35:00,349.68,350.51,349.68,350.5,3507.0,328.4458,329.2254,328.4458,329.216,3507.0
2021-12-16 15:40:00,350.52,350.88,350.02,350.02,4094.0,329.2348,329.5729,328.7651,328.7651,4094.0
2021-12-16 15:45:00,350.08,350.14,349.41,349.55,6284.0,328.8215,328.8778,328.1922,328.3237,6284.0
2021-12-16 15:50:00,349.51,350.97,349.34,349.74,11532.0,328.2861,329.6574,328.1264,328.5021,11532.0
2021-12-16 15:55:00,349.75,350.09,348.82,348.82,22106.0,328.5115,328.8309,327.638,327.638,22106.0
2021-12-17 09:30:00,345.91,345.91,345.0,345.86,86988.0,324.9047,324.9047,324.05,324.8577,86988.0
2021-12-17 09:35:00,346.63,346.65,344.95,344.95,701.0,325.581,325.5998,324.003,324.003,701.0
2021-12-17 09:40:00,344.38,345.0,344.0,344.0,915.0,323.4676,324.05,323.1107,323.1107,915.0
2021-12-17 09:45:00,343.88,345.06,343.88,344.95,3366.0,322.998,324.1063,322.998,324.003,3366.0
2021-12-17 09:50:00,345.54,346.37,345.05,346.37,3400.0,324.5572,325.3368,324.0969,325.3368,3400.0
2021-12-17 09:55:00,345.09,345.09,344.2,344.65,1794.0,324.1345,324.1345,323.2985,323.7212,1794.0
2021-12-17 10:00:00,344.42,344.92,343.02,343.02,2000.0,323.5052,323.9748,322.1902,322.1902,2000.0
2021-12-17 10:05:00,342.89,342.89,342.09,342.63,2106.0,322.0681,322.0681,321.3167,321.8239,2106.0
2021-12-17 10:10:00,342.31,343.2,342.01,343.01,1800.0,321.5233,322.3593,321.2415,322.1808,1800.0
2021-12-17 10:15:00,342.79,342.79,341.56,342.18,2821.0,321.9742,321.9742,320.8189,321.4012,2821.0
2021-12-17 10:20:00,342.03,343.09,341.25,342.39,12119.0,321.2603,322.2559,320.5277,321.5985,12119.0
2021-12-17 10:25:00,342.67,342.79,342.2,342.46,7195.0,321.8615,321.9742,321.42,321.6642,7195.0
2021-12-17 10:30:00,342.23,344.24,341.76,344.13,4643.0,321.4482,323.3361,321.0067,323.2328,4643.0
2021-12-17 10:35:00,344.69,344.8,344.1,344.37,3106.0,323.7588,323.8621,323.2046,323.4582,3106.0
2021-12-17 10:40:00,344.34,345.55,344.34,345.55,1705.0,323.43,324.5666,323.43,324.5666,1705.0
2021-12-17 10:45:00,345.3,346.02,345.2,345.95,3517.0,324.3317,325.008,324.2378,324.9423,3517.0
2021-12-17 10:50:00,345.72,346.52,345.47,346.52,9150.0,324.7262,325.4777,324.4914,325.4777,9150.0
2021-12-17 10:55:00,346.05,346.2,345.54,345.93,5207.0,325.0362,325.1771,324.5572,324.9235,5207.0
2021-12-17 11:00:00,345.92,346.7,345.37,345.37,2564.0,324.9141,325.6467,324.3975,324.3975,2564.0
2021-12-17 11:05:00,345.27,345.54,344.87,345.18,2167.0,324.3036,324.5572,323.9279,324.219,2167.0
2021-12-17 11:10:00,345.35,346.4,345.35,346.4,3525.0,324.3787,325.365,324.3787,325.365,3525.0
2021-12-17 11:15:00,346.44,346.44,345.7,345.7,700.0,325.4025,325.4025,324.7075,324.7075,700.0
2021-12-17 11:20:00,346.03,346.13,345.59,345.8,2122.0,325.0174,325.1113,324.6041,324.8014,2122.0
2021-12-17 11:25:00,345.46,345.76,345.38,345.38,1132.0,324.482,324.7638,324.4069,324.4069,1132.0
2021-12-17 11:30:00,345.72,345.73,344.51,344.51,1725.0,324.7262,324.7356,323.5897,323.5897,1725.0
2021-12-17 11:35:00,344.56,344.58,343.67,343.67,2215.0,323.6367,323.6555,322.8007,322.8007,2215.0
2021-12-17 11:40:00,343.73,343.73,342.23,342.68,2024.0,322.8571,322.8571,321.4482,321.8708,2024.0
2021-12-17 11:45:00,342.5,342.5,342.0,342.22,1953.0,321.7018,321.7018,321.2321,321.4388,1953.0
2021-12-17 11:50:00,342.15,342.15,341.59,341.82,2043.0,321.373,321.373,320.847,321.0631,2043.0
2021-12-17 11:55:00,341.93,342.36,341.57,342.36,4429.0,321.1664,321.5703,320.8283,321.5703,4429.0
2021-12-17 12:00:00,342.13,342.15,341.67,342.15,2220.0,321.3542,321.373,320.9222,321.373,2220.0
2021-12-17 12:05:00,342.28,342.34,341.71,341.89,1415.0,321.4951,321.5515,320.9598,321.1288,1415.0
2021-12-17 12:10:00,342.23,342.82,342.22,342.7,1487.0,321.4482,322.0023,321.4388,321.8896,1487.0
2021-12-17 12:15:00,342.85,343.29,342.69,342.69,973.0,322.0305,322.4438,321.8802,321.8802,973.0
2021-12-17 12:20:00,342.9,343.19,342.78,343.03,948.0,322.0775,322.3499,321.9648,322.1996,948.0
2021-12-17 12:25:00,342.74,343.18,342.69,343.18,931.0,321.9272,322.3405,321.8802,322.3405,931.0
2021-12-17 12:30:00,343.37,343.37,343.37,343.37,108.0,322.5189,322.5189,322.5189,322.5189,108.0
2021-12-17 12:35:00,343.87,343.87,343.48,343.57,882.0,322.9886,322.9886,322.6223,322.7068,882.0
2021-12-17 12:40:00,343.4,343.4,342.97,342.97,740.0,322.5471,322.5471,322.1432,322.1432,740.0
2021-12-17 12:45:00,343.38,343.86,343.38,343.79,1485.0,322.5283,322.9792,322.5283,322.9134,1485.0
2021-12-17 12:50:00,343.87,344.04,343.18,343.18,1200.0,322.9886,323.1483,322.3405,322.3405,1200.0
2021-12-17 12:55:00,343.49,344.1,343.46,343.52,2312.0,322.6317,323.2046,322.6035,322.6598,2312.0
2021-12-17 13:00:00,343.58,344.2,343.58,344.01,1114.0,322.7162,323.2985,322.7162,323.1201,1114.0
2021-12-17 13:05:00,343.9,343.9,343.17,343.34,1321.0,323.0168,323.0168,322.3311,322.4908,1321.0
2021-12-17 13:10:00,343.31,343.48,343.3,343.37,1200.0,322.4626,322.6223,322.4532,322.5189,1200.0
2021-12-17 13:15:00,343.25,343.8,343.24,343.8,1900.0,322.4062,322.9228,322.3968,322.9228,1900.0
2021-12-17 13:20:00,343.93,343.93,343.71,343.83,1205.0,323.0449,323.0449,322.8383,322.951,1205.0
2021-12-17 13:25:00,344.07,344.71,344.07,344.66,2000.0,323.1764,323.7776,323.1764,323.7306,2000.0
2021-12-17 13:30:00,344.57,344.94,344.48,344.78,1871.0,323.6461,323.9936,323.5615,323.8433,1871.0
2021-12-17 13:35:00,344.92,344.92,344.28,344.29,726.0,323.9748,323.9748,323.3737,323.3831,726.0
2021-12-17 13:40:00,344.46,344.46,344.04,344.05,2103.0,323.5428,323.5428,323.1483,323.1577,2103.0
2021-12-17 13:45:00,344.22,344.59,344.22,344.27,929.0,323.3173,323.6649,323.3173,323.3643,929.0
2021-12-17 13:50:00,344.45,344.52,344.17,344.24,2027.0,323.5334,323.5991,323.2704,323.3361,2027.0
2021-12-17 13:55:00,344.21,344.78,343.91,344.78,1679.0,323.3079,323.8433,323.0262,323.8433,1679.0
2021-12-17 14:00:00,344.78,344.78,343.67,343.74,2483.0,323.8433,323.8433,322.8007,322.8665,2483.0
2021-12-17 14:05:00,343.65,343.79,343.49,343.5,1580.0,322.7819,322.9134,322.6317,322.6411,1580.0
2021-12-17 14:10:00,343.49,343.64,343.01,343.06,3641.0,322.6317,322.7726,322.1808,322.2278,3641.0
2021-12-17 14:15:00,342.86,343.33,342.86,342.94,2319.0,322.0399,322.4814,322.0399,322.1151,2319.0
2021-12-17 14:20:00,342.84,343.11,342.67,343.05,800.0,322.0211,322.2747,321.8615,322.2184,800.0
2021-12-17 14:25:00,342.93,342.93,342.05,342.05,1829.0,322.1057,322.1057,321.2791,321.2791,1829.0
2021-12-17 14:30:00,342.31,342.39,342.15,342.16,1400.0,321.5233,321.5985,321.373,321.3824,1400.0
2021-12-17 14:35:00,342.11,342.21,341.83,342.01,2431.0,321.3355,321.4294,321.0725,321.2415,2431.0
2021-12-17 14:40:00,341.99,342.25,341.99,342.04,1211.0,321.2227,321.467,321.2227,321.2697,1211.0
2021-12-17 14:45:00,342.33,342.99,342.33,342.8,1670.0,321.5421,322.162,321.5421,321.9836,1670.0
2021-12-17 14:50:00,343.05,343.05,342.34,342.35,1191.0,322.2184,322.2184,321.5515,321.5609,1191.0
2021-12-17 14:55:00,342.12,342.61,342.11,342.61,1886.0,321.3449,321.8051,321.3355,321.8051,1886.0
2021-12-17 15:00:00,342.99,343.35,342.81,342.81,1100.0,322.162,322.5002,321.993,321.993,1100.0
2021-12-17 15:05:00,342.93,343.25,342.93,343.2,1313.0,322.1057,322.4062,322.1057,322.3593,1313.0
2021-12-17 15:10:00,343.11,343.13,342.83,342.85,1725.0,322.2747,322.2935,322.0117,322.0305,1725.0
2021-12-17 15:15:00,343.05,343.19,342.51,342.81,1930.0,322.2184,322.3499,321.7112,321.993,1930.0
2021-12-17 15:20:00,342.86,343.45,342.85,343.28,3558.0,322.0399,322.5941,322.0305,322.4344,3558.0
2021-12-17 15:25:00,343.29,343.29,342.59,342.79,3748.0,322.4438,322.4438,321.7863,321.9742,3748.0
2021-12-17 15:30:00,342.87,342.87,342.07,342.36,2647.0,322.0493,322.0493,321.2979,321.5703,2647.0
2021-12-17 15:35:00,342.32,342.83,341.86,342.74,6567.0,321.5327,322.0117,321.1006,321.9272,6567.0
2021-12-17 15:40:00,342.62,343.43,342.61,342.97,7607.0,321.8145,322.5753,321.8051,322.1432,7607.0
2021-12-17 15:45:00,342.96,342.96,342.27,342.46,8471.0,322.1338,322.1338,321.4857,321.6642,8471.0
2021-12-17 15:50:00,342.52,343.24,341.5,341.75,40821.0,321.7206,322.3968,320.7625,320.9973,40821.0
2021-12-17 15:55:00,341.79,342.28,341.49,341.8,56605.0,321.0349,321.4951,320.7531,321.0443,56605.0
2021-12-20 09:30:00,338.63,338.78,337.27,338.23,11871.0,318.0668,318.2077,316.7894,317.6911,11871.0
2021-12-20 09:35:00,338.8,339.86,338.21,339.34,2100.0,318.2265,319.2221,317.6723,318.7337,2100.0
2021-12-20 09:40:00,338.76,338.77,336.24,336.73,10012.0,318.1889,318.1983,315.8219,316.2822,10012.0
2021-12-20 09:45:00,336.16,337.49,334.8,334.8,5362.0,315.7468,316.996,314.4694,314.4694,5362.0
2021-12-20 09:50:00,334.61,335.0,334.06,334.06,3656.0,314.2909,314.6572,313.7743,313.7743,3656.0
2021-12-20 09:55:00,334.13,335.04,333.8,334.17,8250.0,313.84,314.6948,313.5301,313.8776,8250.0
2021-12-20 10:00:00,334.29,334.83,333.91,334.06,4000.0,313.9903,314.4975,313.6334,313.7743,4000.0
2021-12-20 10:05:00,333.61,333.61,332.13,332.78,4684.0,313.3516,313.3516,311.9615,312.572,4684.0
2021-12-20 10:10:00,332.62,333.59,332.15,333.4,16922.0,312.4217,313.3328,311.9803,313.1544,16922.0
2021-12-20 10:15:00,333.4,333.4,332.93,333.1,5300.0,313.1544,313.1544,312.7129,312.8726,5300.0
2021-12-20 10:20:00,333.39,333.39,333.1,333.1,444.0,313.145,313.145,312.8726,312.8726,444.0
2021-12-20 10:25:00,332.78,333.05,331.78,331.78,2309.0,312.572,312.8256,311.6327,311.6327,2309.0
2021-12-20 10:30:00,331.6,331.92,331.33,331.62,1497.0,311.4637,311.7642,311.2101,311.4825,1497.0
2021-12-20 10:35:00,331.84,332.41,331.83,332.41,2588.0,311.6891,312.2245,311.6797,312.2245,2588.0
2021-12-20 10:40:00,332.26,332.69,331.83,332.52,2160.0,312.0836,312.4875,311.6797,312.3278,2160.0
2021-12-20 10:45:00,332.86,332.86,332.13,332.14,900.0,312.6472,312.6472,311.9615,311.9709,900.0
2021-12-20 10:50:00,331.96,332.65,331.65,332.65,2317.0,311.8018,312.4499,311.5106,312.4499,2317.0
2021-12-20 10:55:00,332.12,333.19,332.12,333.18,2002.0,311.9521,312.9571,311.9521,312.9477,2002.0
2021-12-20 11:00:00,333.1,333.1,332.4,332.58,1200.0,312.8726,312.8726,312.2151,312.3842,1200.0
2021-12-20 11:05:00,332.39,333.48,332.24,333.35,4418.0,312.2057,313.2295,312.0648,313.1074,4418.0
2021-12-20 11:10:00,333.64,333.64,333.04,333.19,3031.0,313.3798,313.3798,312.8162,312.9571,3031.0
2021-12-20 11:15:00,333.34,334.61,333.34,334.52,1700.0,313.098,314.2909,313.098,314.2064,1700.0
2021-12-20 11:20:00,334.51,334.99,334.1,334.87,2798.0,314.197,314.6478,313.8119,314.5351,2798.0
2021-12-20 11:25:00,334.87,334.87,334.34,334.52,1651.0,314.5351,314.5351,314.0373,314.2064,1651.0
2021-12-20 11:30:00,334.43,334.52,334.05,334.18,4639.0,314.1218,314.2064,313.7649,313.887,4639.0
2021-12-20 11:35:00,334.07,334.07,333.69,333.87,1456.0,313.7837,313.7837,313.4268,313.5958,1456.0
2021-12-20 11:40:00,333.72,334.56,333.67,334.47,2235.0,313.4549,314.2439,313.408,314.1594,2235.0
2021-12-20 11:45:00,334.28,334.28,333.74,333.8,1708.0,313.9809,313.9809,313.4737,313.5301,1708.0
2021-12-20 11:50:00,334.17,334.9,334.17,334.9,1100.0,313.8776,314.5633,313.8776,314.5633,1100.0
2021-12-20 11:55:00,334.82,335.93,334.82,335.61,8974.0,314.4881,315.5307,314.4881,315.2302,8974.0
2021-12-20 12:00:00,335.2,335.56,335.17,335.56,1600.0,314.8451,315.1832,314.8169,315.1832,1600.0
2021-12-20 12:05:00,335.22,335.22,334.95,335.02,855.0,314.8639,314.8639,314.6102,314.676,855.0
2021-12-20 12:10:00,335.0,335.37,334.99,335.28,2100.0,314.6572,315.0047,314.6478,314.9202,2100.0
2021-12-20 12:15:00,335.04,335.32,334.68,335.04,3159.0,314.6948,314.9578,314.3566,314.6948,3159.0
2021-12-20 12:20:00,334.85,334.85,334.66,334.66,1100.0,314.5163,314.5163,314.3379,314.3379,1100.0
2021-12-20 12:25:00,334.63,334.74,334.51,334.51,335.0,314.3097,314.413,314.197,314.197,335.0
2021-12-20 12:30:00,334.47,334.52,333.82,333.82,2560.0,314.1594,314.2064,313.5489,313.5489,2560.0
2021-12-20 12:35:00,333.85,334.11,333.85,334.0,1379.0,313.577,313.8213,313.577,313.7179,1379.0
2021-12-20 12:40:00,334.06,334.26,334.06,334.07,2254.0,313.7743,313.9621,313.7743,313.7837,2254.0
2021-12-20 12:45:00,334.03,334.26,333.78,334.02,4239.0,313.7461,313.9621,313.5113,313.7367,4239.0
2021-12-20 12:50:00,334.12,334.57,334.12,334.56,600.0,313.8307,314.2533,313.8307,314.2439,600.0
2021-12-20 12:55:00,334.76,334.76,333.48,333.55,9266.0,314.4318,314.4318,313.2295,313.2953,9266.0
2021-12-20 13:00:00,333.6,333.6,332.68,332.69,6730.0,313.3422,313.3422,312.4781,312.4875,6730.0
2021-12-20 13:05:00,333.01,333.83,332.85,333.64,15019.0,312.7881,313.5583,312.6378,313.3798,15019.0
2021-12-20 13:10:00,333.71,334.35,333.7,334.28,2530.0,313.4455,314.0467,313.4362,313.9809,2530.0
2021-12-20 13:15:00,334.2,334.24,333.77,333.78,2176.0,313.9058,313.9434,313.5019,313.5113,2176.0
2021-12-20 13:20:00,333.78,334.03,333.68,333.85,3168.0,313.5113,313.7461,313.4174,313.577,3168.0
2021-12-20 13:25:00,333.87,334.31,333.87,334.31,1774.0,313.5958,314.0091,313.5958,314.0091,1774.0
2021-12-20 13:30:00,334.13,334.29,334.01,334.01,2500.0,313.84,313.9903,313.7273,313.7273,2500.0
2021-12-20 13:35:00,334.02,334.89,333.82,334.89,3749.0,313.7367,314.5539,313.5489,314.5539,3749.0
2021-12-20 13:40:00,335.63,336.03,335.35,335.66,2881.0,315.249,315.6247,314.986,315.2771,2881.0
2021-12-20 13:45:00,335.79,335.95,335.79,335.95,600.0,315.3992,315.5495,315.3992,315.5495,600.0
2021-12-20 13:50:00,335.93,335.95,335.64,335.64,1000.0,315.5307,315.5495,315.2583,315.2583,1000.0
2021-12-20 13:55:00,336.02,336.68,336.02,336.35,4874.0,315.6153,316.2352,315.6153,315.9252,4874.0
2021-12-20 14:00:00,336.36,336.61,336.35,336.46,2222.0,315.9346,316.1694,315.9252,316.0286,2222.0
2021-12-20 14:05:00,336.46,336.47,335.8,336.36,2340.0,316.0286,316.0379,315.4086,315.9346,2340.0
2021-12-20 14:10:00,336.34,336.34,335.61,335.72,2234.0,315.9158,315.9158,315.2302,315.3335,2234.0
2021-12-20 14:15:00,335.84,336.01,335.4,335.68,4754.0,315.4462,315.6059,315.0329,315.2959,4754.0
2021-12-20 14:20:00,335.75,335.89,335.57,335.69,2100.0,315.3617,315.4932,315.1926,315.3053,2100.0
2021-12-20 14:25:00,335.65,335.83,335.52,335.61,3228.0,315.2677,315.4368,315.1456,315.2302,3228.0
2021-12-20 14:30:00,335.54,335.54,334.88,335.07,3748.0,315.1644,315.1644,314.5445,314.723,3748.0
2021-12-20 14:35:00,334.94,335.21,334.83,335.04,1500.0,314.6009,314.8545,314.4975,314.6948,1500.0
2021-12-20 14:40:00,335.07,335.39,335.07,335.21,2704.0,314.723,315.0235,314.723,314.8545,2704.0
2021-12-20 14:45:00,334.95,335.19,334.8,335.17,2400.0,314.6102,314.8357,314.4694,314.8169,2400.0
2021-12-20 14:50:00,335.17,335.83,335.17,335.81,2672.0,314.8169,315.4368,314.8169,315.418,2672.0
2021-12-20 14:55:00,335.98,336.17,335.24,335.25,2639.0,315.5777,315.7562,314.8826,314.892,2639.0
2021-12-20 15:00:00,335.34,336.0,335.26,335.66,1558.0,314.9766,315.5965,314.9014,315.2771,1558.0
2021-12-20 15:05:00,335.71,335.99,335.45,335.99,2713.0,315.3241,315.5871,315.0799,315.5871,2713.0
2021-12-20 15:10:00,336.06,336.17,335.59,335.59,2413.0,315.6528,315.7562,315.2114,315.2114,2413.0
2021-12-20 15:15:00,335.55,336.05,335.42,335.95,2910.0,315.1738,315.6435,315.0517,315.5495,2910.0
2021-12-20 15:20:00,336.12,336.6,336.04,336.04,2824.0,315.7092,316.1601,315.6341,315.6341,2824.0
2021-12-20 15:25:00,336.2,336.42,336.15,336.42,3200.0,315.7843,315.991,315.7374,315.991,3200.0
2021-12-20 15:30:00,336.33,336.33,335.71,336.1,2958.0,315.9064,315.9064,315.3241,315.6904,2958.0
2021-12-20 15:35:00,336.06,336.53,335.89,336.53,4461.0,315.6528,316.0943,315.4932,316.0943,4461.0
2021-12-20 15:40:00,336.5,336.71,336.18,336.34,3186.0,316.0661,316.2634,315.7656,315.9158,3186.0
2021-12-20 15:45:00,336.27,336.84,336.17,336.65,6567.0,315.8501,316.3855,315.7562,316.207,6567.0
2021-12-20 15:50:00,337.17,337.56,336.97,337.0,12265.0,316.6954,317.0618,316.5076,316.5358,12265.0
2021-12-20 15:55:00,337.08,337.11,336.43,336.65,28519.0,316.6109,316.6391,316.0004,316.207,28519.0
2021-12-21 09:30:00,340.03,341.1,339.55,341.1,7535.0,319.3818,320.3868,318.9309,320.3868,7535.0
2021-12-21 09:35:00,342.03,342.08,339.68,339.68,4239.0,321.2603,321.3073,319.053,319.053,4239.0
2021-12-21 09:40:00,338.8,338.83,338.47,338.83,1140.0,318.2265,318.2546,317.9165,318.2546,1140.0
2021-12-21 09:45:00,338.57,339.09,338.12,338.34,2136.0,318.0104,318.4988,317.5878,317.7944,2136.0
2021-12-21 09:50:00,338.9,339.45,338.08,338.65,2368.0,318.3204,318.837,317.5502,318.0856,2368.0
2021-12-21 09:55:00,338.82,338.82,338.46,338.77,809.0,318.2452,318.2452,317.9071,318.1983,809.0
2021-12-21 10:00:00,339.03,339.03,337.75,337.75,2244.0,318.4425,318.4425,317.2402,317.2402,2244.0
2021-12-21 10:05:00,337.75,337.75,337.03,337.35,1500.0,317.2402,317.2402,316.5639,316.8645,1500.0
2021-12-21 10:10:00,338.62,338.62,337.93,338.45,1801.0,318.0574,318.0574,317.4093,317.8977,1801.0
2021-12-21 10:15:00,339.04,339.39,338.8,338.8,1125.0,318.4519,318.7806,318.2265,318.2265,1125.0
2021-12-21 10:20:00,338.81,338.81,338.23,338.34,601.0,318.2359,318.2359,317.6911,317.7944,601.0
2021-12-21 10:25:00,338.32,338.32,337.46,337.46,1920.0,317.7756,317.7756,316.9678,316.9678,1920.0
2021-12-21 10:30:00,337.6,338.14,337.45,337.49,1953.0,317.0993,317.6065,316.9584,316.996,1953.0
2021-12-21 10:35:00,337.45,337.82,337.31,337.67,2671.0,316.9584,317.306,316.8269,317.1651,2671.0
2021-12-21 10:40:00,337.67,338.02,337.47,337.91,4025.0,317.1651,317.4938,316.9772,317.3905,4025.0
2021-12-21 10:45:00,337.88,337.91,337.55,337.81,4303.0,317.3623,317.3905,317.0524,317.2966,4303.0
2021-12-21 10:50:00,337.77,337.95,337.31,337.72,1751.0,317.259,317.4281,316.8269,317.212,1751.0
2021-12-21 10:55:00,337.98,338.46,337.98,338.12,1797.0,317.4563,317.9071,317.4563,317.5878,1797.0
2021-12-21 11:00:00,338.12,338.56,338.11,338.37,2693.0,317.5878,318.001,317.5784,317.8226,2693.0
2021-12-21 11:05:00,338.34,338.56,338.23,338.23,1000.0,317.7944,318.001,317.6911,317.6911,1000.0
2021-12-21 11:10:00,338.18,338.3,337.96,338.16,1458.0,317.6441,317.7568,317.4375,317.6253,1458.0
2021-12-21 11:15:00,338.05,338.43,337.79,337.98,2919.0,317.522,317.8789,317.2778,317.4563,2919.0
2021-12-21 11:20:00,338.11,338.13,337.93,337.95,1665.0,317.5784,317.5971,317.4093,317.4281,1665.0
2021-12-21 11:25:00,337.96,337.96,337.78,337.96,700.0,317.4375,317.4375,317.2684,317.4375,700.0
2021-12-21 11:30:00,338.03,338.58,338.02,338.47,1701.0,317.5032,318.0198,317.4938,317.9165,1701.0
2021-12-21 11:35:00,338.62,339.49,338.62,339.49,1102.0,318.0574,318.8746,318.0574,318.8746,1102.0
2021-12-21 11:40:00,339.33,340.0,339.33,340.0,600.0,318.7243,319.3536,318.7243,319.3536,600.0
2021-12-21 11:45:00,340.22,340.43,339.9,339.98,2020.0,319.5602,319.7575,319.2597,319.3348,2020.0
2021-12-21 11:50:00,340.48,340.59,340.33,340.57,1072.0,319.8044,319.9078,319.6636,319.889,1072.0
2021-12-21 11:55:00,340.53,340.83,340.18,340.18,1101.0,319.8514,320.1332,319.5227,319.5227,1101.0
2021-12-21 12:00:00,340.55,340.66,340.3,340.3,1010.0,319.8702,319.9735,319.6354,319.6354,1010.0
2021-12-21 12:05:00,340.15,340.66,340.09,340.62,1890.0,319.4945,319.9735,319.4381,319.9359,1890.0
2021-12-21 12:10:00,340.62,340.62,340.45,340.45,300.0,319.9359,319.9359,319.7763,319.7763,300.0
2021-12-21 12:15:00,340.6,340.66,340.31,340.66,500.0,319.9172,319.9735,319.6448,319.9735,500.0
2021-12-21 12:20:00,340.48,340.48,340.39,340.48,1200.0,319.8044,319.8044,319.7199,319.8044,1200.0
2021-12-21 12:25:00,340.53,341.05,340.53,340.63,1659.0,319.8514,320.3398,319.8514,319.9453,1659.0
2021-12-21 12:30:00,340.65,340.65,340.36,340.36,574.0,319.9641,319.9641,319.6917,319.6917,574.0
2021-12-21 12:35:00,340.46,340.72,340.45,340.72,1100.0,319.7857,320.0299,319.7763,320.0299,1100.0
2021-12-21 12:40:00,340.72,340.77,340.35,340.35,1950.0,320.0299,320.0768,319.6823,319.6823,1950.0
2021-12-21 12:45:00,340.64,340.98,340.64,340.98,1533.0,319.9547,320.2741,319.9547,320.2741,1533.0
2021-12-21 12:50:00,341.14,341.33,341.14,341.33,575.0,320.4244,320.6028,320.4244,320.6028,575.0
2021-12-21 12:55:00,341.36,341.37,340.92,340.93,1200.0,320.631,320.6404,320.2177,320.2271,1200.0
2021-12-21 13:00:00,340.8,340.81,340.58,340.75,1055.0,320.105,320.1144,319.8984,320.058,1055.0
2021-12-21 13:05:00,340.54,340.8,340.54,340.8,674.0,319.8608,320.105,319.8608,320.105,674.0
2021-12-21 13:10:00,340.65,340.65,340.41,340.63,1207.0,319.9641,319.9641,319.7387,319.9453,1207.0
2021-12-21 13:15:00,340.62,340.62,340.62,340.62,100.0,319.9359,319.9359,319.9359,319.9359,100.0
2021-12-21 13:20:00,340.61,340.86,340.42,340.52,1281.0,319.9265,320.1614,319.7481,319.842,1281.0
2021-12-21 13:25:00,340.31,340.35,340.12,340.16,2447.0,319.6448,319.6823,319.4663,319.5039,2447.0
2021-12-21 13:30:00,340.27,340.52,340.2,340.52,1000.0,319.6072,319.842,319.5414,319.842,1000.0
2021-12-21 13:35:00,340.63,340.84,340.6,340.76,2775.0,319.9453,320.1426,319.9172,320.0674,2775.0
2021-12-21 13:40:00,340.59,341.0,340.59,340.84,1050.0,319.9078,320.2929,319.9078,320.1426,1050.0
2021-12-21 13:45:00,340.71,341.21,340.71,341.11,1624.0,320.0205,320.4901,320.0205,320.3962,1624.0
2021-12-21 13:50:00,340.93,340.93,340.5,340.72,878.0,320.2271,320.2271,319.8232,320.0299,878.0
2021-12-21 13:55:00,340.55,340.65,340.38,340.38,1840.0,319.8702,319.9641,319.7105,319.7105,1840.0
2021-12-21 14:00:00,340.27,340.46,340.26,340.26,1025.0,319.6072,319.7857,319.5978,319.5978,1025.0
2021-12-21 14:05:00,340.38,340.64,340.37,340.52,3715.0,319.7105,319.9547,319.7011,319.842,3715.0
2021-12-21 14:10:00,340.54,340.55,340.27,340.27,1642.0,319.8608,319.8702,319.6072,319.6072,1642.0
2021-12-21 14:15:00,339.84,339.84,339.47,339.74,1601.0,319.2033,319.2033,318.8558,319.1094,1601.0
2021-12-21 14:20:00,339.64,339.64,339.35,339.36,200.0,319.0155,319.0155,318.7431,318.7525,200.0
2021-12-21 14:25:00,339.21,339.44,339.21,339.29,1391.0,318.6116,318.8276,318.6116,318.6867,1391.0
2021-12-21 14:30:00,339.5,339.5,339.5,339.5,100.0,318.884,318.884,318.884,318.884,100.0
2021-12-21 14:35:00,339.55,339.55,338.84,338.84,2242.0,318.9309,318.9309,318.264,318.264,2242.0
2021-12-21 14:40:00,338.75,338.99,338.74,338.99,2579.0,318.1795,318.4049,318.1701,318.4049,2579.0
2021-12-21 14:45:00,338.87,339.19,338.86,338.98,1300.0,318.2922,318.5928,318.2828,318.3955,1300.0
2021-12-21 14:50:00,338.95,338.95,338.66,338.66,681.0,318.3674,318.3674,318.095,318.095,681.0
2021-12-21 14:55:00,338.9,339.2,338.86,339.08,2050.0,318.3204,318.6022,318.2828,318.4895,2050.0
2021-12-21 15:00:00,338.96,339.53,338.96,339.5,3402.0,318.3767,318.9121,318.3767,318.884,3402.0
2021-12-21 15:05:00,339.59,339.74,339.49,339.63,1000.0,318.9685,319.1094,318.8746,319.0061,1000.0
2021-12-21 15:10:00,339.51,339.77,339.46,339.57,847.0,318.8933,319.1376,318.8464,318.9497,847.0
2021-12-21 15:15:00,339.62,339.69,339.34,339.45,3309.0,318.9967,319.0624,318.7337,318.837,3309.0
2021-12-21 15:20:00,339.45,339.45,339.37,339.41,911.0,318.837,318.837,318.7618,318.7994,911.0
2021-12-21 15:25:00,339.53,339.58,339.29,339.53,1944.0,318.9121,318.9591,318.6867,318.9121,1944.0
2021-12-21 15:30:00,339.3,339.51,339.21,339.26,3038.0,318.6961,318.8933,318.6116,318.6585,3038.0
2021-12-21 15:35:00,339.15,339.2,338.48,338.67,2050.0,318.5552,318.6022,317.9259,318.1044,2050.0
2021-12-21 15:40:00,338.69,338.69,338.07,338.17,3617.0,318.1231,318.1231,317.5408,317.6347,3617.0
2021-12-21 15:45:00,338.08,338.21,337.83,338.1,10391.0,317.5502,317.6723,317.3154,317.569,10391.0
2021-12-21 15:50:00,338.25,338.82,338.19,338.75,7498.0,317.7099,318.2452,317.6535,318.1795,7498.0
2021-12-21 15:55:00,338.87,339.78,338.68,339.78,12934.0,318.2922,319.1469,318.1137,319.1469,12934.0
2021-12-22 09:30:00,339.23,339.23,339.23,339.23,3370.0,318.6303,318.6303,318.6303,318.6303,3370.0
2021-12-22 09:35:00,340.2,341.23,340.2,340.74,1100.0,319.5414,320.5089,319.5414,320.0487,1100.0
2021-12-22 09:40:00,339.57,339.57,338.4,338.73,1200.0,318.9497,318.9497,317.8507,318.1607,1200.0
2021-12-22 09:45:00,338.15,338.36,338.15,338.36,200.0,317.6159,317.8132,317.6159,317.8132,200.0
2021-12-22 09:50:00,337.68,338.2,337.47,338.03,3128.0,317.1745,317.6629,316.9772,317.5032,3128.0
2021-12-22 09:55:00,338.05,338.05,336.97,336.99,2275.0,317.522,317.522,316.5076,316.5264,2275.0
2021-12-22 10:00:00,337.32,337.76,337.21,337.3,3509.0,316.8363,317.2496,316.733,316.8175,3509.0
2021-12-22 10:05:00,336.95,337.18,336.63,336.84,6050.0,316.4888,316.7048,316.1882,316.3855,6050.0
2021-12-22 10:10:00,336.84,337.75,336.78,337.57,11716.0,316.3855,317.2402,316.3291,317.0712,11716.0
2021-12-22 10:15:00,337.6,338.02,337.26,337.81,5099.0,317.0993,317.4938,316.78,317.2966,5099.0
2021-12-22 10:20:00,337.95,337.95,337.95,337.95,601.0,317.4281,317.4281,317.4281,317.4281,601.0
2021-12-22 10:25:00,338.1,338.1,337.62,337.66,2151.0,317.569,317.569,317.1181,317.1557,2151.0
2021-12-22 10:30:00,337.78,337.78,336.32,336.57,3556.0,317.2684,317.2684,315.8971,316.1319,3556.0
2021-12-22 10:35:00,336.77,338.27,336.76,338.07,4075.0,316.3197,317.7286,316.3103,317.5408,4075.0
2021-12-22 10:40:00,338.07,338.73,337.83,338.73,3037.0,317.5408,318.1607,317.3154,318.1607,3037.0
2021-12-22 10:45:00,338.93,339.07,338.67,339.05,2316.0,318.3486,318.4801,318.1044,318.4613,2316.0
2021-12-22 10:50:00,338.77,339.88,338.72,339.86,1091.0,318.1983,319.2409,318.1513,319.2221,1091.0
2021-12-22 10:55:00,339.83,340.55,339.83,340.06,4961.0,319.1939,319.8702,319.1939,319.4099,4961.0
2021-12-22 11:00:00,339.89,340.54,339.44,340.28,2653.0,319.2503,319.8608,318.8276,319.6166,2653.0
2021-12-22 11:05:00,340.14,340.24,339.28,339.46,4891.0,319.4851,319.579,318.6773,318.8464,4891.0
2021-12-22 11:10:00,339.36,339.67,338.77,338.96,5610.0,318.7525,319.0436,318.1983,318.3767,5610.0
2021-12-22 11:15:00,338.75,338.87,338.4,338.87,2755.0,318.1795,318.2922,317.8507,318.2922,2755.0
2021-12-22 11:20:00,339.0,339.19,338.35,338.56,3971.0,318.4143,318.5928,317.8038,318.001,3971.0
2021-12-22 11:25:00,338.54,339.0,338.08,338.4,7658.0,317.9822,318.4143,317.5502,317.8507,7658.0
2021-12-22 11:30:00,338.29,338.5,338.15,338.44,2052.0,317.7474,317.9447,317.6159,317.8883,2052.0
2021-12-22 11:35:00,338.2,338.52,338.2,338.52,450.0,317.6629,317.9635,317.6629,317.9635,450.0
2021-12-22 11:40:00,338.14,338.18,337.88,337.88,1200.0,317.6065,317.6441,317.3623,317.3623,1200.0
2021-12-22 11:45:00,337.94,337.94,337.4,337.62,1671.0,317.4187,317.4187,316.9115,317.1181,1671.0
2021-12-22 11:50:00,337.69,337.69,337.37,337.56,7019.0,317.1839,317.1839,316.8833,317.0618,7019.0
2021-12-22 11:55:00,337.37,337.63,337.36,337.4,2150.0,316.8833,317.1275,316.8739,316.9115,2150.0
2021-12-22 12:00:00,337.44,337.44,336.84,336.92,1244.0,316.949,316.949,316.3855,316.4606,1244.0
2021-12-22 12:05:00,336.99,337.26,336.84,337.12,3927.0,316.5264,316.78,316.3855,316.6485,3927.0
2021-12-22 12:10:00,337.18,337.48,337.18,337.48,1380.0,316.7048,316.9866,316.7048,316.9866,1380.0
2021-12-22 12:15:00,337.25,337.26,336.55,336.84,900.0,316.7706,316.78,316.1131,316.3855,900.0
2021-12-22 12:20:00,336.78,336.9,336.22,336.22,2086.0,316.3291,316.4418,315.8031,315.8031,2086.0
2021-12-22 12:25:00,336.22,336.64,336.21,336.51,3124.0,315.8031,316.1976,315.7937,316.0755,3124.0
2021-12-22 12:30:00,336.65,336.65,336.26,336.51,2062.0,316.207,316.207,315.8407,316.0755,2062.0
2021-12-22 12:35:00,336.31,336.31,335.76,335.96,1282.0,315.8877,315.8877,315.3711,315.5589,1282.0
2021-12-22 12:40:00,335.74,335.85,335.61,335.61,978.0,315.3523,315.4556,315.2302,315.2302,978.0
2021-12-22 12:45:00,335.7,336.35,335.53,336.35,3921.0,315.3147,315.9252,315.155,315.9252,3921.0
2021-12-22 12:50:00,336.56,336.98,336.21,336.21,5264.0,316.1225,316.517,315.7937,315.7937,5264.0
2021-12-22 12:55:00,336.56,336.85,336.56,336.71,2367.0,316.1225,316.3949,316.1225,316.2634,2367.0
2021-12-22 13:00:00,336.92,336.96,336.16,336.32,1783.0,316.4606,316.4982,315.7468,315.8971,1783.0
2021-12-22 13:05:00,336.48,336.85,336.47,336.85,1460.0,316.0473,316.3949,316.0379,316.3949,1460.0
2021-12-22 13:10:00,336.62,336.96,336.58,336.93,810.0,316.1788,316.4982,316.1413,316.47,810.0
2021-12-22 13:15:00,336.75,336.75,336.15,336.39,2402.0,316.3009,316.3009,315.7374,315.9628,2402.0
2021-12-22 13:20:00,336.45,336.64,336.41,336.59,1797.0,316.0192,316.1976,315.9816,316.1507,1797.0
2021-12-22 13:25:00,336.48,336.58,336.31,336.52,1120.0,316.0473,316.1413,315.8877,316.0849,1120.0
2021-12-22 13:30:00,336.84,336.92,336.69,336.69,809.0,316.3855,316.4606,316.2446,316.2446,809.0
2021-12-22 13:35:00,336.81,336.81,336.57,336.6,725.0,316.3573,316.3573,316.1319,316.1601,725.0
2021-12-22 13:40:00,336.36,336.76,336.24,336.71,2735.0,315.9346,316.3103,315.8219,316.2634,2735.0
2021-12-22 13:45:00,336.71,336.71,336.56,336.56,300.0,316.2634,316.2634,316.1225,316.1225,300.0
2021-12-22 13:50:00,336.59,336.81,336.58,336.77,1490.0,316.1507,316.3573,316.1413,316.3197,1490.0
2021-12-22 13:55:00,336.66,336.74,336.08,336.09,1300.0,316.2164,316.2916,315.6716,315.681,1300.0
2021-12-22 14:00:00,336.09,336.23,335.89,335.9,950.0,315.681,315.8125,315.4932,315.5026,950.0
2021-12-22 14:05:00,335.94,335.94,335.61,335.61,900.0,315.5401,315.5401,315.2302,315.2302,900.0
2021-12-22 14:10:00,335.6,335.62,335.25,335.47,3714.0,315.2208,315.2396,314.892,315.0987,3714.0
2021-12-22 14:15:00,335.54,335.65,335.21,335.38,2612.0,315.1644,315.2677,314.8545,315.0141,2612.0
2021-12-22 14:20:00,335.49,335.69,335.49,335.57,1236.0,315.1175,315.3053,315.1175,315.1926,1236.0
2021-12-22 14:25:00,335.53,335.53,334.97,335.06,1603.0,315.155,315.155,314.629,314.7136,1603.0
2021-12-22 14:30:00,335.04,335.42,335.04,335.25,1949.0,314.6948,315.0517,314.6948,314.892,1949.0
2021-12-22 14:35:00,335.3,335.57,334.96,335.5,1399.0,314.939,315.1926,314.6196,315.1269,1399.0
2021-12-22 14:40:00,335.54,335.73,335.48,335.72,2015.0,315.1644,315.3429,315.1081,315.3335,2015.0
2021-12-22 14:45:00,335.79,336.33,335.77,336.23,3095.0,315.3992,315.9064,315.3805,315.8125,3095.0
2021-12-22 14:50:00,336.15,336.38,336.15,336.38,700.0,315.7374,315.9534,315.7374,315.9534,700.0
2021-12-22 14:55:00,336.7,336.96,336.44,336.44,2000.0,316.254,316.4982,316.0098,316.0098,2000.0
2021-12-22 15:00:00,336.33,336.42,336.02,336.02,2012.0,315.9064,315.991,315.6153,315.6153,2012.0
2021-12-22 15:05:00,336.08,336.35,336.08,336.35,1030.0,315.6716,315.9252,315.6716,315.9252,1030.0
2021-12-22 15:10:00,336.16,336.91,336.16,336.91,2256.0,315.7468,316.4512,315.7468,316.4512,2256.0
2021-12-22 15:15:00,336.91,337.06,336.85,336.85,800.0,316.4512,316.5921,316.3949,316.3949,800.0
2021-12-22 15:20:00,336.72,337.06,336.58,336.9,2223.0,316.2728,316.5921,316.1413,316.4418,2223.0
2021-12-22 15:25:00,336.9,337.78,336.89,337.36,2545.0,316.4418,317.2684,316.4324,316.8739,2545.0
2021-12-22 15:30:00,337.29,337.44,337.23,337.4,6595.0,316.8082,316.949,316.7518,316.9115,6595.0
2021-12-22 15:35:00,337.28,337.84,337.28,337.84,3747.0,316.7988,317.3248,316.7988,317.3248,3747.0
2021-12-22 15:40:00,337.82,337.87,337.64,337.64,3314.0,317.306,317.3529,317.1369,317.1369,3314.0
2021-12-22 15:45:00,337.65,337.7,337.33,337.59,6935.0,317.1463,317.1933,316.8457,317.0899,6935.0
2021-12-22 15:50:00,337.68,338.09,337.68,338.02,9176.0,317.1745,317.5596,317.1745,317.4938,9176.0
2021-12-22 15:55:00,338.04,338.4,337.87,338.37,29901.0,317.5126,317.8507,317.3529,317.8226,29901.0
2021-12-23 09:30:00,339.49,340.82,339.16,340.81,5350.0,318.8746,320.1238,318.5646,320.1144,5350.0
2021-12-23 09:35:00,340.59,341.73,340.58,341.17,1992.0,319.9078,320.9785,319.8984,320.4525,1992.0
2021-12-23 09:40:00,341.05,341.38,340.73,340.78,2569.0,320.3398,320.6498,320.0393,320.0862,2569.0
2021-12-23 09:45:00,341.09,341.27,341.09,341.11,412.0,320.3774,320.5465,320.3774,320.3962,412.0
2021-12-23 09:50:00,340.84,341.99,340.83,341.39,3281.0,320.1426,321.2227,320.1332,320.6592,3281.0
2021-12-23 09:55:00,341.32,341.69,341.07,341.1,1467.0,320.5934,320.941,320.3586,320.3868,1467.0
2021-12-23 10:00:00,341.49,342.2,341.49,342.2,1969.0,320.7531,321.42,320.7531,321.42,1969.0
2021-12-23 10:05:00,342.25,342.25,341.54,341.54,1787.0,321.467,321.467,320.8001,320.8001,1787.0
2021-12-23 10:10:00,341.88,342.26,341.59,342.05,1000.0,321.1194,321.4764,320.847,321.2791,1000.0
2021-12-23 10:15:00,342.1,342.67,341.79,341.81,3621.0,321.3261,321.8615,321.0349,321.0537,3621.0
2021-12-23 10:20:00,341.62,341.72,341.5,341.5,650.0,320.8752,320.9691,320.7625,320.7625,650.0
2021-12-23 10:25:00,341.66,341.66,341.13,341.13,688.0,320.9128,320.9128,320.415,320.415,688.0
2021-12-23 10:30:00,341.45,341.45,340.75,340.75,1304.0,320.7155,320.7155,320.058,320.058,1304.0
2021-12-23 10:35:00,340.81,341.5,340.81,341.5,446.0,320.1144,320.7625,320.1144,320.7625,446.0
2021-12-23 10:40:00,341.34,341.52,341.0,341.21,2892.0,320.6122,320.7813,320.2929,320.4901,2892.0
2021-12-23 10:45:00,341.2,341.8,341.2,341.65,700.0,320.4807,321.0443,320.4807,320.9034,700.0
2021-12-23 10:50:00,341.68,341.95,341.61,341.95,1047.0,320.9316,321.1852,320.8658,321.1852,1047.0
2021-12-23 10:55:00,342.17,342.33,341.9,341.96,1300.0,321.3918,321.5421,321.1382,321.1946,1300.0
2021-12-23 11:00:00,341.94,341.94,341.41,341.41,1418.0,321.1758,321.1758,320.678,320.678,1418.0
2021-12-23 11:05:00,341.63,341.85,341.6,341.78,543.0,320.8846,321.0912,320.8564,321.0255,543.0
2021-12-23 11:10:00,341.69,342.02,341.59,341.59,650.0,320.941,321.2509,320.847,320.847,650.0
2021-12-23 11:15:00,341.12,341.45,340.57,340.94,1853.0,320.4056,320.7155,319.889,320.2365,1853.0
2021-12-23 11:20:00,340.86,340.86,340.62,340.62,646.0,320.1614,320.1614,319.9359,319.9359,646.0
2021-12-23 11:25:00,340.62,340.62,339.99,340.13,1159.0,319.9359,319.9359,319.3442,319.4757,1159.0
2021-12-23 11:30:00,340.37,340.67,340.26,340.67,445.0,319.7011,319.9829,319.5978,319.9829,445.0
2021-12-23 11:35:00,340.34,340.76,340.33,340.76,408.0,319.6729,320.0674,319.6636,320.0674,408.0
2021-12-23 11:40:00,340.65,340.65,340.46,340.58,400.0,319.9641,319.9641,319.7857,319.8984,400.0
2021-12-23 11:45:00,340.48,340.86,340.48,340.86,1051.0,319.8044,320.1614,319.8044,320.1614,1051.0
2021-12-23 11:50:00,340.82,341.05,340.8,341.05,709.0,320.1238,320.3398,320.105,320.3398,709.0
2021-12-23 11:55:00,341.01,341.02,340.58,340.58,7226.0,320.3023,320.3117,319.8984,319.8984,7226.0
2021-12-23 12:00:00,340.6,340.6,340.59,340.59,200.0,319.9172,319.9172,319.9078,319.9078,200.0
2021-12-23 12:05:00,340.2,340.38,340.2,340.38,1060.0,319.5414,319.7105,319.5414,319.7105,1060.0
2021-12-23 12:10:00,340.17,340.17,339.8,339.8,600.0,319.5133,319.5133,319.1657,319.1657,600.0
2021-12-23 12:15:00,339.75,340.08,339.67,340.07,1728.0,319.1188,319.4287,319.0436,319.4193,1728.0
2021-12-23 12:20:00,340.0,340.07,339.76,340.06,680.0,319.3536,319.4193,319.1282,319.4099,680.0
2021-12-23 12:25:00,339.85,339.85,339.85,339.85,100.0,319.2127,319.2127,319.2127,319.2127,100.0
2021-12-23 12:30:00,339.92,340.15,339.89,340.15,957.0,319.2784,319.4945,319.2503,319.4945,957.0
2021-12-23 12:35:00,340.47,340.47,340.11,340.39,1496.0,319.795,319.795,319.4569,319.7199,1496.0
2021-12-23 12:40:00,340.5,340.5,340.25,340.25,1264.0,319.8232,319.8232,319.5884,319.5884,1264.0
2021-12-23 12:45:00,340.27,340.27,339.92,340.13,1192.0,319.6072,319.6072,319.2784,319.4757,1192.0
2021-12-23 12:50:00,340.02,340.24,339.83,340.17,1651.0,319.3724,319.579,319.1939,319.5133,1651.0
2021-12-23 12:55:00,340.15,340.33,339.98,340.1,652.0,319.4945,319.6636,319.3348,319.4475,652.0
2021-12-23 13:00:00,340.31,340.31,340.18,340.18,231.0,319.6448,319.6448,319.5227,319.5227,231.0
2021-12-23 13:05:00,340.18,340.32,339.82,339.82,1458.0,319.5227,319.6542,319.1845,319.1845,1458.0
2021-12-23 13:10:00,339.94,340.18,339.71,340.0,1414.0,319.2972,319.5227,319.0812,319.3536,1414.0
2021-12-23 13:15:00,340.1,340.25,339.78,339.78,1000.0,319.4475,319.5884,319.1469,319.1469,1000.0
2021-12-23 13:20:00,340.07,340.08,339.83,339.83,308.0,319.4193,319.4287,319.1939,319.1939,308.0
2021-12-23 13:25:00,339.92,340.55,339.91,340.34,1361.0,319.2784,319.8702,319.2691,319.6729,1361.0
2021-12-23 13:30:00,340.28,340.28,340.2,340.2,400.0,319.6166,319.6166,319.5414,319.5414,400.0
2021-12-23 13:35:00,340.02,340.06,339.87,339.87,809.0,319.3724,319.4099,319.2315,319.2315,809.0
2021-12-23 13:40:00,339.99,340.11,339.99,340.09,641.0,319.3442,319.4569,319.3442,319.4381,641.0
2021-12-23 13:45:00,340.26,340.26,340.04,340.04,1105.0,319.5978,319.5978,319.3912,319.3912,1105.0
2021-12-23 13:50:00,340.02,340.11,340.01,340.11,700.0,319.3724,319.4569,319.363,319.4569,700.0
2021-12-23 13:55:00,340.25,340.39,340.2,340.2,1326.0,319.5884,319.7199,319.5414,319.5414,1326.0
2021-12-23 14:00:00,340.2,340.2,340.2,340.2,0.0,319.5414,319.5414,319.5414,319.5414,0.0
2021-12-23 14:05:00,340.22,340.31,340.11,340.31,580.0,319.5602,319.6448,319.4569,319.6448,580.0
2021-12-23 14:10:00,340.05,340.05,340.04,340.05,100.0,319.4006,319.4006,319.3912,319.4006,100.0
2021-12-23 14:15:00,339.95,340.14,339.94,340.14,400.0,319.3066,319.4851,319.2972,319.4851,400.0
2021-12-23 14:20:00,340.13,340.13,339.86,339.86,800.0,319.4757,319.4757,319.2221,319.2221,800.0
2021-12-23 14:25:00,340.0,340.17,340.0,340.16,749.0,319.3536,319.5133,319.3536,319.5039,749.0
2021-12-23 14:30:00,340.27,340.29,340.02,340.23,1108.0,319.6072,319.626,319.3724,319.5696,1108.0
2021-12-23 14:35:00,340.13,340.46,340.06,340.06,625.0,319.4757,319.7857,319.4099,319.4099,625.0
2021-12-23 14:40:00,340.16,340.17,340.16,340.16,125.0,319.5039,319.5133,319.5039,319.5039,125.0
2021-12-23 14:45:00,340.09,340.39,340.09,340.19,329.0,319.4381,319.7199,319.4381,319.5321,329.0
2021-12-23 14:50:00,340.44,340.45,340.44,340.45,200.0,319.7669,319.7763,319.7669,319.7763,200.0
2021-12-23 14:55:00,340.5,340.69,340.5,340.58,907.0,319.8232,320.0017,319.8232,319.8984,907.0
2021-12-23 15:00:00,340.45,340.65,340.34,340.43,850.0,319.7763,319.9641,319.6729,319.7575,850.0
2021-12-23 15:05:00,340.59,340.6,340.59,340.6,200.0,319.9078,319.9172,319.9078,319.9172,200.0
2021-12-23 15:10:00,340.63,340.63,340.43,340.54,700.0,319.9453,319.9453,319.7575,319.8608,700.0
2021-12-23 15:15:00,340.54,340.66,340.19,340.19,1102.0,319.8608,319.9735,319.5321,319.5321,1102.0
2021-12-23 15:20:00,340.27,340.39,340.22,340.22,525.0,319.6072,319.7199,319.5602,319.5602,525.0
2021-12-23 15:25:00,340.1,340.21,340.08,340.21,1181.0,319.4475,319.5508,319.4287,319.5508,1181.0
2021-12-23 15:30:00,340.07,340.07,339.59,339.59,1432.0,319.4193,319.4193,318.9685,318.9685,1432.0
2021-12-23 15:35:00,339.71,340.26,339.64,339.81,2334.0,319.0812,319.5978,319.0155,319.1751,2334.0
2021-12-23 15:40:00,339.93,340.11,339.76,340.09,2347.0,319.2878,319.4569,319.1282,319.4381,2347.0
2021-12-23 15:45:00,340.06,340.73,340.04,340.71,6366.0,319.4099,320.0393,319.3912,320.0205,6366.0
2021-12-23 15:50:00,340.74,340.99,340.6,340.6,6878.0,320.0487,320.2835,319.9172,319.9172,6878.0
2021-12-23 15:55:00,340.61,340.65,339.75,340.09,26711.0,319.9265,319.9641,319.1188,319.4381,26711.0
2021-12-27 09:30:00,341.76,342.1,340.62,342.0,6816.0,321.0067,321.3261,319.9359,321.2321,6816.0
2021-12-27 09:35:00,341.53,343.22,341.53,342.88,1526.0,320.7907,322.3781,320.7907,322.0587,1526.0
2021-12-27 09:40:00,342.93,343.05,342.52,342.62,981.0,322.1057,322.2184,321.7206,321.8145,981.0
2021-12-27 09:45:00,342.15,342.15,342.08,342.09,200.0,321.373,321.373,321.3073,321.3167,200.0
2021-12-27 09:50:00,341.62,341.62,341.62,341.62,100.0,320.8752,320.8752,320.8752,320.8752,100.0
2021-12-27 09:55:00,341.84,341.84,341.44,341.44,1094.0,321.0819,321.0819,320.7061,320.7061,1094.0
2021-12-27 10:00:00,342.92,342.92,342.85,342.85,400.0,322.0963,322.0963,322.0305,322.0305,400.0
2021-12-27 10:05:00,343.0,343.39,342.86,343.39,2606.0,322.1714,322.5377,322.0399,322.5377,2606.0
2021-12-27 10:10:00,343.03,343.03,342.62,342.62,700.0,322.1996,322.1996,321.8145,321.8145,700.0
2021-12-27 10:15:00,342.62,342.62,342.62,342.62,0.0,321.8145,321.8145,321.8145,321.8145,0.0
2021-12-27 10:20:00,343.06,343.07,342.74,342.74,852.0,322.2278,322.2372,321.9272,321.9272,852.0
2021-12-27 10:25:00,343.04,343.23,342.84,343.23,500.0,322.209,322.3874,322.0211,322.3874,500.0
2021-12-27 10:30:00,342.77,342.77,342.52,342.52,300.0,321.9554,321.9554,321.7206,321.7206,300.0
2021-12-27 10:35:00,342.28,342.77,342.28,342.77,595.0,321.4951,321.9554,321.4951,321.9554,595.0
2021-12-27 10:40:00,343.0,343.1,343.0,343.1,200.0,322.1714,322.2653,322.1714,322.2653,200.0
2021-12-27 10:45:00,342.94,343.02,342.76,343.02,400.0,322.1151,322.1902,321.946,322.1902,400.0
2021-12-27 10:50:00,342.83,342.85,342.51,342.68,902.0,322.0117,322.0305,321.7112,321.8708,902.0
2021-12-27 10:55:00,342.94,343.88,342.94,343.88,4257.0,322.1151,322.998,322.1151,322.998,4257.0
2021-12-27 11:00:00,343.92,343.92,343.45,343.55,816.0,323.0355,323.0355,322.5941,322.688,816.0
2021-12-27 11:05:00,343.8,343.8,343.8,343.8,100.0,322.9228,322.9228,322.9228,322.9228,100.0
2021-12-27 11:10:00,344.0,344.11,344.0,344.11,447.0,323.1107,323.214,323.1107,323.214,447.0
2021-12-27 11:15:00,343.42,343.6,343.24,343.53,1960.0,322.5659,322.735,322.3968,322.6692,1960.0
2021-12-27 11:20:00,343.66,343.66,343.65,343.66,130.0,322.7913,322.7913,322.7819,322.7913,130.0
2021-12-27 11:25:00,343.83,344.11,343.64,344.1,585.0,322.951,323.214,322.7726,323.2046,585.0
2021-12-27 11:30:00,344.05,344.05,344.05,344.05,101.0,323.1577,323.1577,323.1577,323.1577,101.0
2021-12-27 11:35:00,344.35,344.55,344.35,344.55,550.0,323.4394,323.6273,323.4394,323.6273,550.0
2021-12-27 11:40:00,344.73,344.73,344.67,344.67,300.0,323.7964,323.7964,323.74,323.74,300.0
2021-12-27 11:45:00,344.67,344.67,344.67,344.67,0.0,323.74,323.74,323.74,323.74,0.0
2021-12-27 11:50:00,344.45,344.86,344.45,344.86,300.0,323.5334,323.9185,323.5334,323.9185,300.0
2021-12-27 11:55:00,345.0,345.0,344.7,344.99,1219.0,324.05,324.05,323.7682,324.0406,1219.0
2021-12-27 12:00:00,344.98,344.98,344.72,344.72,200.0,324.0312,324.0312,323.787,323.787,200.0
2021-12-27 12:05:00,345.0,345.5,345.0,345.25,2125.0,324.05,324.5196,324.05,324.2848,2125.0
2021-12-27 12:10:00,345.0,345.32,344.94,345.31,1075.0,324.05,324.3505,323.9936,324.3411,1075.0
2021-12-27 12:15:00,345.67,345.67,345.59,345.6,300.0,324.6793,324.6793,324.6041,324.6135,300.0
2021-12-27 12:20:00,345.6,345.95,345.45,345.46,4401.0,324.6135,324.9423,324.4726,324.482,4401.0
2021-12-27 12:25:00,345.45,345.52,345.24,345.52,475.0,324.4726,324.5384,324.2754,324.5384,475.0
2021-12-27 12:30:00,345.29,345.52,345.0,345.0,974.0,324.3224,324.5384,324.05,324.05,974.0
2021-12-27 12:35:00,345.31,345.61,345.31,345.61,641.0,324.3411,324.6229,324.3411,324.6229,641.0
2021-12-27 12:40:00,345.61,345.78,345.28,345.28,601.0,324.6229,324.7826,324.313,324.313,601.0
2021-12-27 12:45:00,345.52,345.58,345.44,345.55,400.0,324.5384,324.5947,324.4632,324.5666,400.0
2021-12-27 12:50:00,345.55,345.55,345.55,345.55,0.0,324.5666,324.5666,324.5666,324.5666,0.0
2021-12-27 12:55:00,345.6,345.64,345.44,345.46,2048.0,324.6135,324.6511,324.4632,324.482,2048.0
2021-12-27 13:00:00,345.72,345.72,345.46,345.46,300.0,324.7262,324.7262,324.482,324.482,300.0
2021-12-27 13:05:00,345.33,345.57,345.28,345.28,400.0,324.3599,324.5854,324.313,324.313,400.0
2021-12-27 13:10:00,345.47,345.47,345.47,345.47,100.0,324.4914,324.4914,324.4914,324.4914,100.0
2021-12-27 13:15:00,345.43,345.59,345.26,345.26,600.0,324.4539,324.6041,324.2942,324.2942,600.0
2021-12-27 13:20:00,345.26,345.47,345.2,345.2,400.0,324.2942,324.4914,324.2378,324.2378,400.0
2021-12-27 13:25:00,345.53,345.62,345.48,345.49,306.0,324.5478,324.6323,324.5008,324.5102,306.0
2021-12-27 13:30:00,345.48,345.49,345.48,345.49,300.0,324.5008,324.5102,324.5008,324.5102,300.0
2021-12-27 13:35:00,345.79,346.07,345.65,345.9,1679.0,324.792,325.055,324.6605,324.8953,1679.0
2021-12-27 13:40:00,345.86,346.1,345.67,345.93,1831.0,324.8577,325.0832,324.6793,324.9235,1831.0
2021-12-27 13:45:00,345.85,345.85,345.84,345.85,250.0,324.8483,324.8483,324.839,324.8483,250.0
2021-12-27 13:50:00,345.72,346.08,345.72,346.08,600.0,324.7262,325.0644,324.7262,325.0644,600.0
2021-12-27 13:55:00,346.16,346.16,346.15,346.16,201.0,325.1395,325.1395,325.1301,325.1395,201.0
2021-12-27 14:00:00,346.25,346.3,346.25,346.3,600.0,325.2241,325.271,325.2241,325.271,600.0
2021-12-27 14:05:00,346.37,346.46,346.12,346.34,724.0,325.3368,325.4213,325.102,325.3086,724.0
2021-12-27 14:10:00,346.37,346.54,346.01,346.01,1022.0,325.3368,325.4964,324.9986,324.9986,1022.0
2021-12-27 14:15:00,346.06,346.2,345.87,346.2,1440.0,325.0456,325.1771,324.8671,325.1771,1440.0
2021-12-27 14:20:00,346.47,346.47,346.42,346.43,628.0,325.4307,325.4307,325.3837,325.3931,628.0
2021-12-27 14:25:00,346.78,346.85,346.78,346.85,200.0,325.7219,325.7876,325.7219,325.7876,200.0
2021-12-27 14:30:00,346.9,347.29,346.81,347.12,1859.0,325.8346,326.2009,325.7501,326.0412,1859.0
2021-12-27 14:35:00,346.79,346.8,346.5,346.53,1100.0,325.7313,325.7407,325.4589,325.4871,1100.0
2021-12-27 14:40:00,346.65,346.65,346.5,346.53,1304.0,325.5998,325.5998,325.4589,325.4871,1304.0
2021-12-27 14:45:00,346.5,346.76,346.5,346.67,1108.0,325.4589,325.7031,325.4589,325.6186,1108.0
2021-12-27 14:50:00,346.57,346.83,346.56,346.83,1300.0,325.5246,325.7688,325.5152,325.7688,1300.0
2021-12-27 14:55:00,346.7,346.95,346.7,346.95,527.0,325.6467,325.8816,325.6467,325.8816,527.0
2021-12-27 15:00:00,346.89,346.9,346.89,346.9,400.0,325.8252,325.8346,325.8252,325.8346,400.0
2021-12-27 15:05:00,347.04,347.04,346.84,346.84,571.0,325.9661,325.9661,325.7782,325.7782,571.0
2021-12-27 15:10:00,346.75,346.79,346.55,346.7,2137.0,325.6937,325.7313,325.5058,325.6467,2137.0
2021-12-27 15:15:00,346.69,346.88,346.5,346.88,2456.0,325.6373,325.8158,325.4589,325.8158,2456.0
2021-12-27 15:20:00,346.85,347.16,346.85,347.05,1023.0,325.7876,326.0788,325.7876,325.9755,1023.0
2021-12-27 15:25:00,346.98,347.13,346.97,347.1,991.0,325.9097,326.0506,325.9003,326.0224,991.0
2021-12-27 15:30:00,347.24,347.44,347.23,347.43,900.0,326.1539,326.3418,326.1445,326.3324,900.0
2021-12-27 15:35:00,347.35,347.66,347.13,347.3,11263.0,326.2573,326.5484,326.0506,326.2103,11263.0
2021-12-27 15:40:00,347.05,347.61,347.05,347.4,2424.0,325.9755,326.5015,325.9755,326.3042,2424.0
2021-12-27 15:45:00,347.6,347.97,347.56,347.89,1700.0,326.4921,326.8396,326.4545,326.7645,1700.0
2021-12-27 15:50:00,347.95,348.23,347.67,348.2,3321.0,326.8208,327.0838,326.5578,327.0556,3321.0
2021-12-27 15:55:00,348.23,348.48,347.98,348.36,14377.0,327.0838,327.3186,326.849,327.2059,14377.0
2021-12-28 09:30:00,348.3,349.01,348.3,348.33,3473.0,327.1496,327.8165,327.1496,327.1778,3473.0
2021-12-28 09:35:00,348.2,348.23,348.16,348.17,340.0,327.0556,327.0838,327.0181,327.0275,340.0
2021-12-28 09:40:00,348.35,348.83,348.35,348.48,300.0,327.1965,327.6474,327.1965,327.3186,300.0
2021-12-28 09:45:00,348.77,349.24,348.5,348.69,1916.0,327.591,328.0325,327.3374,327.5159,1916.0
2021-12-28 09:50:00,348.82,348.82,348.82,348.82,100.0,327.638,327.638,327.638,327.638,100.0
2021-12-28 09:55:00,349.24,349.45,348.83,348.83,4717.0,328.0325,328.2297,327.6474,327.6474,4717.0
2021-12-28 10:00:00,348.83,348.83,347.95,347.95,1345.0,327.6474,327.6474,326.8208,326.8208,1345.0
2021-12-28 10:05:00,348.2,348.2,347.72,348.18,2270.0,327.0556,327.0556,326.6048,327.0369,2270.0
2021-12-28 10:10:00,348.79,349.19,348.79,349.03,1000.0,327.6098,327.9855,327.6098,327.8352,1000.0
2021-12-28 10:15:00,348.72,348.72,348.05,348.21,569.0,327.5441,327.5441,326.9148,327.065,569.0
2021-12-28 10:20:00,349.01,349.56,349.01,349.48,1146.0,327.8165,328.3331,327.8165,328.2579,1146.0
2021-12-28 10:25:00,349.48,349.7,349.15,349.64,800.0,328.2579,328.4646,327.948,328.4082,800.0
2021-12-28 10:30:00,349.28,349.4,349.02,349.11,1401.0,328.0701,328.1828,327.8259,327.9104,1401.0
2021-12-28 10:35:00,349.37,349.47,348.5,348.5,1023.0,328.1546,328.2485,327.3374,327.3374,1023.0
2021-12-28 10:40:00,348.5,348.95,348.5,348.68,426.0,327.3374,327.7601,327.3374,327.5065,426.0
2021-12-28 10:45:00,348.64,349.3,348.64,349.27,837.0,327.4689,328.0888,327.4689,328.0607,837.0
2021-12-28 10:50:00,348.95,349.33,348.89,348.89,730.0,327.7601,328.117,327.7037,327.7037,730.0
2021-12-28 10:55:00,348.75,348.94,348.75,348.94,400.0,327.5722,327.7507,327.5722,327.7507,400.0
2021-12-28 11:00:00,348.92,349.09,348.92,349.09,400.0,327.7319,327.8916,327.7319,327.8916,400.0
2021-12-28 11:05:00,348.97,349.26,348.77,349.21,1288.0,327.7789,328.0513,327.591,328.0043,1288.0
2021-12-28 11:10:00,349.29,349.39,349.03,349.31,510.0,328.0795,328.1734,327.8352,328.0982,510.0
2021-12-28 11:15:00,349.07,349.08,348.65,348.81,909.0,327.8728,327.8822,327.4783,327.6286,909.0
2021-12-28 11:20:00,349.0,349.14,348.54,348.55,1434.0,327.8071,327.9386,327.375,327.3844,1434.0
2021-12-28 11:25:00,348.45,348.54,348.44,348.54,500.0,327.2905,327.375,327.2811,327.375,500.0
2021-12-28 11:30:00,348.32,348.33,347.89,348.12,979.0,327.1684,327.1778,326.7645,326.9805,979.0
2021-12-28 11:35:00,348.49,348.79,348.49,348.79,646.0,327.328,327.6098,327.328,327.6098,646.0
2021-12-28 11:40:00,348.57,348.59,348.41,348.42,833.0,327.4032,327.422,327.2529,327.2623,833.0
2021-12-28 11:45:00,348.48,348.77,348.48,348.77,301.0,327.3186,327.591,327.3186,327.591,301.0
2021-12-28 11:50:00,348.79,349.07,348.79,349.07,402.0,327.6098,327.8728,327.6098,327.8728,402.0
2021-12-28 11:55:00,349.28,349.44,349.17,349.24,500.0,328.0701,328.2203,327.9667,328.0325,500.0
2021-12-28 12:00:00,349.02,349.25,348.95,349.25,434.0,327.8259,328.0419,327.7601,328.0419,434.0
2021-12-28 12:05:00,349.25,349.25,349.25,349.25,0.0,328.0419,328.0419,328.0419,328.0419,0.0
2021-12-28 12:10:00,349.2,349.2,349.2,349.2,100.0,327.9949,327.9949,327.9949,327.9949,100.0
2021-12-28 12:15:00,349.29,349.29,349.07,349.07,794.0,328.0795,328.0795,327.8728,327.8728,794.0
2021-12-28 12:20:00,349.07,349.07,349.07,349.07,0.0,327.8728,327.8728,327.8728,327.8728,0.0
2021-12-28 12:25:00,348.8,348.8,348.65,348.66,500.0,327.6192,327.6192,327.4783,327.4877,500.0
2021-12-28 12:30:00,348.02,348.02,348.01,348.02,100.0,326.8866,326.8866,326.8772,326.8866,100.0
2021-12-28 12:35:00,347.71,348.01,347.68,347.68,595.0,326.5954,326.8772,326.5672,326.5672,595.0
2021-12-28 12:40:00,347.68,347.68,347.68,347.68,0.0,326.5672,326.5672,326.5672,326.5672,0.0
2021-12-28 12:45:00,347.95,347.95,347.95,347.95,100.0,326.8208,326.8208,326.8208,326.8208,100.0
2021-12-28 12:50:00,347.81,348.24,347.81,348.02,664.0,326.6893,327.0932,326.6893,326.8866,664.0
2021-12-28 12:55:00,348.02,348.02,348.02,348.02,0.0,326.8866,326.8866,326.8866,326.8866,0.0
2021-12-28 13:00:00,348.02,348.02,348.02,348.02,0.0,326.8866,326.8866,326.8866,326.8866,0.0
2021-12-28 13:05:00,348.48,348.48,348.43,348.44,429.0,327.3186,327.3186,327.2717,327.2811,429.0
2021-12-28 13:10:00,348.44,348.44,348.44,348.44,0.0,327.2811,327.2811,327.2811,327.2811,0.0
2021-12-28 13:15:00,348.3,348.3,348.25,348.25,200.0,327.1496,327.1496,327.1026,327.1026,200.0
2021-12-28 13:20:00,348.36,348.36,348.36,348.36,100.0,327.2059,327.2059,327.2059,327.2059,100.0
2021-12-28 13:25:00,348.22,348.22,348.19,348.19,200.0,327.0744,327.0744,327.0463,327.0463,200.0
2021-12-28 13:30:00,348.19,348.19,348.19,348.19,0.0,327.0463,327.0463,327.0463,327.0463,0.0
2021-12-28 13:35:00,348.28,348.34,347.9,347.9,928.0,327.1308,327.1871,326.7739,326.7739,928.0
2021-12-28 13:40:00,348.11,348.11,348.08,348.08,233.0,326.9711,326.9711,326.9429,326.9429,233.0
2021-12-28 13:45:00,347.9,347.9,347.9,347.9,200.0,326.7739,326.7739,326.7739,326.7739,200.0
2021-12-28 13:50:00,347.9,347.9,347.9,347.9,0.0,326.7739,326.7739,326.7739,326.7739,0.0
2021-12-28 13:55:00,347.9,347.9,347.9,347.9,0.0,326.7739,326.7739,326.7739,326.7739,0.0
2021-12-28 14:00:00,348.92,348.92,348.56,348.64,902.0,327.7319,327.7319,327.3938,327.4689,902.0
2021-12-28 14:05:00,348.75,348.76,348.31,348.31,254.0,327.5722,327.5816,327.159,327.159,254.0
2021-12-28 14:10:00,348.52,348.52,348.17,348.17,284.0,327.3562,327.3562,327.0275,327.0275,284.0
2021-12-28 14:15:00,348.09,348.26,348.08,348.26,313.0,326.9523,327.112,326.9429,327.112,313.0
2021-12-28 14:20:00,348.35,348.38,348.35,348.38,200.0,327.1965,327.2247,327.1965,327.2247,200.0
2021-12-28 14:25:00,348.14,348.23,348.13,348.22,600.0,326.9993,327.0838,326.9899,327.0744,600.0
2021-12-28 14:30:00,348.27,348.48,348.27,348.48,600.0,327.1214,327.3186,327.1214,327.3186,600.0
2021-12-28 14:35:00,348.33,348.33,348.33,348.33,200.0,327.1778,327.1778,327.1778,327.1778,200.0
2021-12-28 14:40:00,348.61,348.77,348.46,348.77,411.0,327.4407,327.591,327.2999,327.591,411.0
2021-12-28 14:45:00,348.57,348.64,348.57,348.63,226.0,327.4032,327.4689,327.4032,327.4595,226.0
2021-12-28 14:50:00,348.82,348.83,348.82,348.82,100.0,327.638,327.6474,327.638,327.638,100.0
2021-12-28 14:55:00,348.68,348.89,348.68,348.68,900.0,327.5065,327.7037,327.5065,327.5065,900.0
2021-12-28 15:00:00,348.62,348.62,348.62,348.62,100.0,327.4501,327.4501,327.4501,327.4501,100.0
2021-12-28 15:05:00,349.0,349.0,348.93,348.94,522.0,327.8071,327.8071,327.7413,327.7507,522.0
2021-12-28 15:10:00,348.96,348.96,348.84,348.87,700.0,327.7695,327.7695,327.6568,327.685,700.0
2021-12-28 15:15:00,348.7,348.8,348.7,348.8,300.0,327.5253,327.6192,327.5253,327.6192,300.0
2021-12-28 15:20:00,348.96,349.07,348.9,348.9,623.0,327.7695,327.8728,327.7131,327.7131,623.0
2021-12-28 15:25:00,348.73,348.75,348.73,348.75,500.0,327.5535,327.5722,327.5535,327.5722,500.0
2021-12-28 15:30:00,348.57,348.58,348.09,348.1,504.0,327.4032,327.4126,326.9523,326.9617,504.0
2021-12-28 15:35:00,348.21,348.35,348.12,348.26,1699.0,327.065,327.1965,326.9805,327.112,1699.0
2021-12-28 15:40:00,348.3,348.7,348.22,348.67,1250.0,327.1496,327.5253,327.0744,327.4971,1250.0
2021-12-28 15:45:00,348.69,349.07,348.69,348.86,2073.0,327.5159,327.8728,327.5159,327.6756,2073.0
2021-12-28 15:50:00,348.75,348.83,348.26,348.39,3205.0,327.5722,327.6474,327.112,327.2341,3205.0
2021-12-28 15:55:00,348.29,348.52,348.12,348.45,21374.0,327.1402,327.3562,326.9805,327.2905,21374.0
2021-12-29 09:30:00,348.97,348.97,347.28,348.5,3620.0,327.7789,327.7789,326.1915,327.3374,3620.0
2021-12-29 09:35:00,348.55,348.55,348.36,348.36,503.0,327.3844,327.3844,327.2059,327.2059,503.0
2021-12-29 09:40:00,348.39,348.44,348.27,348.29,1379.0,327.2341,327.2811,327.1214,327.1402,1379.0
2021-12-29 09:45:00,348.81,349.07,348.58,349.07,300.0,327.6286,327.8728,327.4126,327.8728,300.0
2021-12-29 09:50:00,348.65,348.8,348.64,348.8,343.0,327.4783,327.6192,327.4689,327.6192,343.0
2021-12-29 09:55:00,348.45,348.45,347.83,348.17,500.0,327.2905,327.2905,326.7081,327.0275,500.0
2021-12-29 10:00:00,348.28,348.62,348.28,348.38,1404.0,327.1308,327.4501,327.1308,327.2247,1404.0
2021-12-29 10:05:00,348.42,348.81,348.3,348.61,875.0,327.2623,327.6286,327.1496,327.4407,875.0
2021-12-29 10:10:00,348.2,348.2,347.14,347.67,1233.0,327.0556,327.0556,326.06,326.5578,1233.0
2021-12-29 10:15:00,347.23,348.67,347.23,348.48,3137.0,326.1445,327.4971,326.1445,327.3186,3137.0
2021-12-29 10:20:00,348.26,348.26,347.69,347.9,957.0,327.112,327.112,326.5766,326.7739,957.0
2021-12-29 10:25:00,348.01,348.03,347.71,347.72,600.0,326.8772,326.896,326.5954,326.6048,600.0
2021-12-29 10:30:00,348.28,348.73,347.97,348.58,2175.0,327.1308,327.5535,326.8396,327.4126,2175.0
2021-12-29 10:35:00,348.79,348.81,348.37,348.37,1100.0,327.6098,327.6286,327.2153,327.2153,1100.0
2021-12-29 10:40:00,348.24,348.43,348.1,348.11,915.0,327.0932,327.2717,326.9617,326.9711,915.0
2021-12-29 10:45:00,348.35,348.43,348.04,348.04,1335.0,327.1965,327.2717,326.9054,326.9054,1335.0
2021-12-29 10:50:00,347.98,348.23,347.98,348.19,700.0,326.849,327.0838,326.849,327.0463,700.0
2021-12-29 10:55:00,348.36,348.43,348.05,348.05,1350.0,327.2059,327.2717,326.9148,326.9148,1350.0
2021-12-29 11:00:00,348.26,348.33,348.11,348.11,700.0,327.112,327.1778,326.9711,326.9711,700.0
2021-12-29 11:05:00,348.16,348.3,348.16,348.3,330.0,327.0181,327.1496,327.0181,327.1496,330.0
2021-12-29 11:10:00,348.06,348.06,347.32,347.32,845.0,326.9241,326.9241,326.2291,326.2291,845.0
2021-12-29 11:15:00,347.77,347.89,347.69,347.89,1451.0,326.6518,326.7645,326.5766,326.7645,1451.0
2021-12-29 11:20:00,347.85,347.85,347.84,347.85,574.0,326.7269,326.7269,326.7175,326.7269,574.0
2021-12-29 11:25:00,347.9,348.0,347.74,347.75,1200.0,326.7739,326.8678,326.6236,326.633,1200.0
2021-12-29 11:30:00,347.6,347.77,347.33,347.77,1158.0,326.4921,326.6518,326.2385,326.6518,1158.0
2021-12-29 11:35:00,347.98,347.98,347.79,347.79,200.0,326.849,326.849,326.6705,326.6705,200.0
2021-12-29 11:40:00,347.67,347.82,347.62,347.64,400.0,326.5578,326.6987,326.5109,326.5297,400.0
2021-12-29 11:45:00,347.69,347.69,347.54,347.54,300.0,326.5766,326.5766,326.4357,326.4357,300.0
2021-12-29 11:50:00,347.55,347.76,347.55,347.71,1446.0,326.4451,326.6424,326.4451,326.5954,1446.0
2021-12-29 11:55:00,347.75,347.75,347.51,347.51,300.0,326.633,326.633,326.4075,326.4075,300.0
2021-12-29 12:00:00,347.48,347.58,347.4,347.58,300.0,326.3794,326.4733,326.3042,326.4733,300.0
2021-12-29 12:05:00,347.59,347.59,347.16,347.16,1275.0,326.4827,326.4827,326.0788,326.0788,1275.0
2021-12-29 12:10:00,347.25,347.45,347.17,347.31,2065.0,326.1633,326.3512,326.0882,326.2197,2065.0
2021-12-29 12:15:00,347.15,347.16,346.96,347.02,1300.0,326.0694,326.0788,325.8909,325.9473,1300.0
2021-12-29 12:20:00,347.12,347.21,346.79,346.9,2164.0,326.0412,326.1258,325.7313,325.8346,2164.0
2021-12-29 12:25:00,346.84,346.84,346.36,346.56,500.0,325.7782,325.7782,325.3274,325.5152,500.0
2021-12-29 12:30:00,346.59,346.91,346.58,346.82,1702.0,325.5434,325.844,325.534,325.7594,1702.0
2021-12-29 12:35:00,346.86,347.16,346.81,347.13,1125.0,325.797,326.0788,325.7501,326.0506,1125.0
2021-12-29 12:40:00,347.18,347.28,347.15,347.17,1201.0,326.0976,326.1915,326.0694,326.0882,1201.0
2021-12-29 12:45:00,347.15,347.27,347.13,347.27,621.0,326.0694,326.1821,326.0506,326.1821,621.0
2021-12-29 12:50:00,347.17,347.27,347.16,347.27,600.0,326.0882,326.1821,326.0788,326.1821,600.0
2021-12-29 12:55:00,347.38,347.77,347.38,347.77,900.0,326.2854,326.6518,326.2854,326.6518,900.0
2021-12-29 13:00:00,347.77,347.77,347.77,347.77,0.0,326.6518,326.6518,326.6518,326.6518,0.0
2021-12-29 13:05:00,347.93,348.13,347.92,348.08,700.0,326.802,326.9899,326.7926,326.9429,700.0
2021-12-29 13:10:00,348.14,348.39,348.06,348.39,826.0,326.9993,327.2341,326.9241,327.2341,826.0
2021-12-29 13:15:00,348.24,348.33,348.05,348.32,1403.0,327.0932,327.1778,326.9148,327.1684,1403.0
2021-12-29 13:20:00,348.56,348.57,348.44,348.44,314.0,327.3938,327.4032,327.2811,327.2811,314.0
2021-12-29 13:25:00,348.45,348.45,348.27,348.27,696.0,327.2905,327.2905,327.1214,327.1214,696.0
2021-12-29 13:30:00,348.37,348.37,348.27,348.37,300.0,327.2153,327.2153,327.1214,327.2153,300.0
2021-12-29 13:35:00,348.28,348.72,348.27,348.71,2383.0,327.1308,327.5441,327.1214,327.5347,2383.0
2021-12-29 13:40:00,348.87,348.99,348.72,348.72,498.0,327.685,327.7977,327.5441,327.5441,498.0
2021-12-29 13:45:00,349.01,349.02,348.8,348.94,498.0,327.8165,327.8259,327.6192,327.7507,498.0
2021-12-29 13:50:00,348.8,348.95,348.59,348.74,1424.0,327.6192,327.7601,327.422,327.5629,1424.0
2021-12-29 13:55:00,348.74,349.03,348.71,348.71,983.0,327.5629,327.8352,327.5347,327.5347,983.0
2021-12-29 14:00:00,348.61,348.62,348.61,348.62,200.0,327.4407,327.4501,327.4407,327.4501,200.0
2021-12-29 14:05:00,348.56,348.56,348.41,348.41,1274.0,327.3938,327.3938,327.2529,327.2529,1274.0
2021-12-29 14:10:00,348.46,348.5,348.19,348.5,700.0,327.2999,327.3374,327.0463,327.3374,700.0
2021-12-29 14:15:00,348.58,348.7,348.57,348.7,1100.0,327.4126,327.5253,327.4032,327.5253,1100.0
2021-12-29 14:20:00,348.69,348.69,348.3,348.3,400.0,327.5159,327.5159,327.1496,327.1496,400.0
2021-12-29 14:25:00,348.2,348.42,347.92,348.33,885.0,327.0556,327.2623,326.7926,327.1778,885.0
2021-12-29 14:30:00,348.22,348.22,347.97,347.98,300.0,327.0744,327.0744,326.8396,326.849,300.0
2021-12-29 14:35:00,348.17,348.51,348.12,348.26,1131.0,327.0275,327.3468,326.9805,327.112,1131.0
2021-12-29 14:40:00,348.28,348.41,348.25,348.41,1043.0,327.1308,327.2529,327.1026,327.2529,1043.0
2021-12-29 14:45:00,348.31,348.35,348.09,348.09,1267.0,327.159,327.1965,326.9523,326.9523,1267.0
2021-12-29 14:50:00,348.42,348.67,348.27,348.63,2300.0,327.2623,327.4971,327.1214,327.4595,2300.0
2021-12-29 14:55:00,348.87,348.87,348.63,348.87,525.0,327.685,327.685,327.4595,327.685,525.0
2021-12-29 15:00:00,348.9,349.03,348.9,348.92,947.0,327.7131,327.8352,327.7131,327.7319,947.0
2021-12-29 15:05:00,348.92,349.02,348.81,348.98,1017.0,327.7319,327.8259,327.6286,327.7883,1017.0
2021-12-29 15:10:00,349.08,349.26,348.94,349.18,1907.0,327.8822,328.0513,327.7507,327.9761,1907.0
2021-12-29 15:15:00,349.28,349.53,349.28,349.49,2257.0,328.0701,328.3049,328.0701,328.2673,2257.0
2021-12-29 15:20:00,349.3,349.39,349.24,349.29,797.0,328.0888,328.1734,328.0325,328.0795,797.0
2021-12-29 15:25:00,349.29,349.31,348.95,349.05,2804.0,328.0795,328.0982,327.7601,327.854,2804.0
2021-12-29 15:30:00,349.22,349.46,349.13,349.46,3494.0,328.0137,328.2391,327.9292,328.2391,3494.0
2021-12-29 15:35:00,349.49,349.59,349.26,349.31,3504.0,328.2673,328.3612,328.0513,328.0982,3504.0
2021-12-29 15:40:00,349.25,349.49,349.25,349.35,3577.0,328.0419,328.2673,328.0419,328.1358,3577.0
2021-12-29 15:45:00,349.46,349.87,349.46,349.74,3447.0,328.2391,328.6242,328.2391,328.5021,3447.0
2021-12-29 15:50:00,349.75,349.75,349.44,349.46,4418.0,328.5115,328.5115,328.2203,328.2391,4418.0
2021-12-29 15:55:00,349.42,349.52,349.04,349.17,14281.0,328.2016,328.2955,327.8446,327.9667,14281.0
2021-12-30 09:30:00,349.58,349.58,349.0,349.0,4187.0,328.3518,328.3518,327.8071,327.8071,4187.0
2021-12-30 09:35:00,349.59,350.51,349.59,350.51,4339.0,328.3612,329.2254,328.3612,329.2254,4339.0
2021-12-30 09:40:00,349.45,349.45,349.45,349.45,100.0,328.2297,328.2297,328.2297,328.2297,100.0
2021-12-30 09:45:00,349.55,350.17,349.55,350.17,3365.0,328.3237,328.906,328.3237,328.906,3365.0
2021-12-30 09:50:00,350.58,350.98,349.63,349.79,3060.0,329.2911,329.6668,328.3988,328.5491,3060.0
2021-12-30 09:55:00,350.02,350.03,349.35,349.38,2467.0,328.7651,328.7745,328.1358,328.164,2467.0
2021-12-30 10:00:00,349.29,349.62,348.86,348.86,2250.0,328.0795,328.3894,327.6756,327.6756,2250.0
2021-12-30 10:05:00,349.58,349.62,349.4,349.62,1279.0,328.3518,328.3894,328.1828,328.3894,1279.0
2021-12-30 10:10:00,349.56,349.56,349.55,349.56,123.0,328.3331,328.3331,328.3237,328.3331,123.0
2021-12-30 10:15:00,349.63,349.7,349.43,349.43,1345.0,328.3988,328.4646,328.211,328.211,1345.0
2021-12-30 10:20:00,349.5,349.62,349.45,349.62,791.0,328.2767,328.3894,328.2297,328.3894,791.0
2021-12-30 10:25:00,349.54,349.54,349.25,349.25,540.0,328.3143,328.3143,328.0419,328.0419,540.0
2021-12-30 10:30:00,349.06,349.32,348.95,349.24,1200.0,327.8634,328.1076,327.7601,328.0325,1200.0
2021-12-30 10:35:00,349.13,349.32,348.83,348.91,969.0,327.9292,328.1076,327.6474,327.7225,969.0
2021-12-30 10:40:00,349.1,349.39,349.1,349.31,812.0,327.901,328.1734,327.901,328.0982,812.0
2021-12-30 10:45:00,349.19,349.2,349.19,349.19,117.0,327.9855,327.9949,327.9855,327.9855,117.0
2021-12-30 10:50:00,349.15,349.15,349.15,349.15,400.0,327.948,327.948,327.948,327.948,400.0
2021-12-30 10:55:00,349.0,349.0,348.57,348.57,704.0,327.8071,327.8071,327.4032,327.4032,704.0
2021-12-30 11:00:00,348.57,348.57,348.26,348.53,655.0,327.4032,327.4032,327.112,327.3656,655.0
2021-12-30 11:05:00,348.31,348.31,348.05,348.05,500.0,327.159,327.159,326.9148,326.9148,500.0
2021-12-30 11:10:00,347.95,348.3,347.95,348.24,365.0,326.8208,327.1496,326.8208,327.0932,365.0
2021-12-30 11:15:00,348.24,348.27,348.05,348.09,1247.0,327.0932,327.1214,326.9148,326.9523,1247.0
2021-12-30 11:20:00,348.09,348.09,348.09,348.09,0.0,326.9523,326.9523,326.9523,326.9523,0.0
2021-12-30 11:25:00,348.18,348.33,347.99,348.09,1636.0,327.0369,327.1778,326.8584,326.9523,1636.0
2021-12-30 11:30:00,348.19,348.34,348.07,348.19,852.0,327.0463,327.1871,326.9335,327.0463,852.0
2021-12-30 11:35:00,348.09,348.15,347.96,348.15,747.0,326.9523,327.0087,326.8302,327.0087,747.0
2021-12-30 11:40:00,348.06,348.34,347.99,348.34,600.0,326.9241,327.1871,326.8584,327.1871,600.0
2021-12-30 11:45:00,348.34,348.34,348.34,348.34,0.0,327.1871,327.1871,327.1871,327.1871,0.0
2021-12-30 11:50:00,348.26,348.26,347.82,348.2,2810.0,327.112,327.112,326.6987,327.0556,2810.0
2021-12-30 11:55:00,348.31,348.31,348.14,348.14,322.0,327.159,327.159,326.9993,326.9993,322.0
2021-12-30 12:00:00,348.14,348.14,348.14,348.14,0.0,326.9993,326.9993,326.9993,326.9993,0.0
2021-12-30 12:05:00,348.24,348.62,348.23,348.62,508.0,327.0932,327.4501,327.0838,327.4501,508.0
2021-12-30 12:10:00,348.38,348.38,348.38,348.38,100.0,327.2247,327.2247,327.2247,327.2247,100.0
2021-12-30 12:15:00,348.42,348.45,348.35,348.42,952.0,327.2623,327.2905,327.1965,327.2623,952.0
2021-12-30 12:20:00,348.35,348.49,348.35,348.49,229.0,327.1965,327.328,327.1965,327.328,229.0
2021-12-30 12:25:00,348.36,348.76,348.36,348.62,822.0,327.2059,327.5816,327.2059,327.4501,822.0
2021-12-30 12:30:00,348.82,348.83,348.78,348.79,300.0,327.638,327.6474,327.6004,327.6098,300.0
2021-12-30 12:35:00,348.68,348.69,348.65,348.65,530.0,327.5065,327.5159,327.4783,327.4783,530.0
2021-12-30 12:40:00,348.65,348.65,348.65,348.65,0.0,327.4783,327.4783,327.4783,327.4783,0.0
2021-12-30 12:45:00,348.8,348.89,348.58,348.59,1301.0,327.6192,327.7037,327.4126,327.422,1301.0
2021-12-30 12:50:00,348.79,348.81,348.79,348.81,435.0,327.6098,327.6286,327.6098,327.6286,435.0
2021-12-30 12:55:00,348.88,348.89,348.88,348.88,400.0,327.6944,327.7037,327.6944,327.6944,400.0
2021-12-30 13:00:00,348.85,348.99,348.74,348.85,901.0,327.6662,327.7977,327.5629,327.6662,901.0
2021-12-30 13:05:00,348.86,348.86,348.85,348.86,100.0,327.6756,327.6756,327.6662,327.6756,100.0
2021-12-30 13:10:00,348.92,348.92,348.92,348.92,128.0,327.7319,327.7319,327.7319,327.7319,128.0
2021-12-30 13:15:00,348.84,348.84,348.84,348.84,100.0,327.6568,327.6568,327.6568,327.6568,100.0
2021-12-30 13:20:00,348.75,348.75,348.62,348.63,1400.0,327.5722,327.5722,327.4501,327.4595,1400.0
2021-12-30 13:25:00,348.8,348.8,348.54,348.54,284.0,327.6192,327.6192,327.375,327.375,284.0
2021-12-30 13:30:00,348.43,348.43,348.0,348.19,547.0,327.2717,327.2717,326.8678,327.0463,547.0
2021-12-30 13:35:00,348.3,348.38,348.19,348.38,1000.0,327.1496,327.2247,327.0463,327.2247,1000.0
2021-12-30 13:40:00,348.27,348.5,348.2,348.5,1379.0,327.1214,327.3374,327.0556,327.3374,1379.0
2021-12-30 13:45:00,348.49,348.67,348.49,348.67,221.0,327.328,327.4971,327.328,327.4971,221.0
2021-12-30 13:50:00,348.84,348.84,348.7,348.71,200.0,327.6568,327.6568,327.5253,327.5347,200.0
2021-12-30 13:55:00,348.71,348.71,348.71,348.71,0.0,327.5347,327.5347,327.5347,327.5347,0.0
2021-12-30 14:00:00,348.57,348.57,348.2,348.39,1101.0,327.4032,327.4032,327.0556,327.2341,1101.0
2021-12-30 14:05:00,348.53,348.74,348.49,348.49,740.0,327.3656,327.5629,327.328,327.328,740.0
2021-12-30 14:10:00,348.49,348.49,348.49,348.49,0.0,327.328,327.328,327.328,327.328,0.0
2021-12-30 14:15:00,348.55,348.75,348.55,348.75,802.0,327.3844,327.5722,327.3844,327.5722,802.0
2021-12-30 14:20:00,348.64,349.09,348.64,349.03,707.0,327.4689,327.8916,327.4689,327.8352,707.0
2021-12-30 14:25:00,348.87,348.87,348.61,348.85,600.0,327.685,327.685,327.4407,327.6662,600.0
2021-12-30 14:30:00,348.73,349.07,348.73,348.94,1132.0,327.5535,327.8728,327.5535,327.7507,1132.0
2021-12-30 14:35:00,349.0,349.11,348.98,349.03,703.0,327.8071,327.9104,327.7883,327.8352,703.0
2021-12-30 14:40:00,349.07,349.22,349.07,349.22,202.0,327.8728,328.0137,327.8728,328.0137,202.0
2021-12-30 14:45:00,349.09,349.1,348.86,349.07,3586.0,327.8916,327.901,327.6756,327.8728,3586.0
2021-12-30 14:50:00,348.82,348.82,348.82,348.82,100.0,327.638,327.638,327.638,327.638,100.0
2021-12-30 14:55:00,348.98,349.11,348.91,349.02,1701.0,327.7883,327.9104,327.7225,327.8259,1701.0
2021-12-30 15:00:00,349.04,349.04,348.62,348.88,1600.0,327.8446,327.8446,327.4501,327.6944,1600.0
2021-12-30 15:05:00,348.88,349.07,348.76,348.76,1351.0,327.6944,327.8728,327.5816,327.5816,1351.0
2021-12-30 15:10:00,348.78,348.86,348.63,348.86,1669.0,327.6004,327.6756,327.4595,327.6756,1669.0
2021-12-30 15:15:00,348.81,349.04,348.72,348.94,1620.0,327.6286,327.8446,327.5441,327.7507,1620.0
2021-12-30 15:20:00,348.84,348.95,348.78,348.92,4650.0,327.6568,327.7601,327.6004,327.7319,4650.0
2021-12-30 15:25:00,348.77,348.77,348.23,348.28,600.0,327.591,327.591,327.0838,327.1308,600.0
2021-12-30 15:30:00,348.41,348.45,347.92,347.92,3369.0,327.2529,327.2905,326.7926,326.7926,3369.0
2021-12-30 15:35:00,347.82,348.39,347.81,348.39,2299.0,326.6987,327.2341,326.6893,327.2341,2299.0
2021-12-30 15:40:00,348.43,348.44,347.93,348.0,2100.0,327.2717,327.2811,326.802,326.8678,2100.0
2021-12-30 15:45:00,348.02,348.31,347.58,347.94,4572.0,326.8866,327.159,326.4733,326.8114,4572.0
2021-12-30 15:50:00,347.69,347.77,347.07,347.22,6283.0,326.5766,326.6518,325.9943,326.1352,6283.0
2021-12-30 15:55:00,347.26,347.33,346.63,346.84,17304.0,326.1727,326.2385,325.581,325.7782,17304.0
2021-12-31 09:30:00,346.01,346.01,346.01,346.01,2063.0,324.9986,324.9986,324.9986,324.9986,2063.0
2021-12-31 09:35:00,346.01,346.01,346.01,346.01,0.0,324.9986,324.9986,324.9986,324.9986,0.0
2021-12-31 09:40:00,346.55,346.6,346.55,346.56,500.0,325.5058,325.5528,325.5058,325.5152,500.0
2021-12-31 09:45:00,347.06,347.07,347.06,347.06,140.0,325.9849,325.9943,325.9849,325.9849,140.0
2021-12-31 09:50:00,347.72,347.72,347.33,347.35,815.0,326.6048,326.6048,326.2385,326.2573,815.0
2021-12-31 09:55:00,346.65,346.65,346.24,346.24,1012.0,325.5998,325.5998,325.2147,325.2147,1012.0
2021-12-31 10:00:00,346.73,347.21,346.33,346.7,1882.0,325.6749,326.1258,325.2992,325.6467,1882.0
2021-12-31 10:05:00,346.99,347.0,346.87,346.99,700.0,325.9191,325.9285,325.8064,325.9191,700.0
2021-12-31 10:10:00,347.24,347.25,346.49,346.5,1080.0,326.1539,326.1633,325.4495,325.4589,1080.0
2021-12-31 10:15:00,347.11,347.69,347.11,347.69,400.0,326.0318,326.5766,326.0318,326.5766,400.0
2021-12-31 10:20:00,347.42,347.42,347.26,347.26,300.0,326.323,326.323,326.1727,326.1727,300.0
2021-12-31 10:25:00,347.51,347.79,347.38,347.58,715.0,326.4075,326.6705,326.2854,326.4733,715.0
2021-12-31 10:30:00,347.39,347.39,346.75,346.75,1600.0,326.2948,326.2948,325.6937,325.6937,1600.0
2021-12-31 10:35:00,346.9,346.9,346.44,346.68,1901.0,325.8346,325.8346,325.4025,325.6279,1901.0
2021-12-31 10:40:00,346.51,346.98,346.51,346.98,542.0,325.4683,325.9097,325.4683,325.9097,542.0
2021-12-31 10:45:00,347.21,347.39,347.21,347.36,910.0,326.1258,326.2948,326.1258,326.2667,910.0
2021-12-31 10:50:00,347.04,347.66,346.91,347.66,715.0,325.9661,326.5484,325.844,326.5484,715.0
2021-12-31 10:55:00,347.48,347.64,347.48,347.63,406.0,326.3794,326.5297,326.3794,326.5203,406.0
2021-12-31 11:00:00,347.71,347.87,347.65,347.66,1100.0,326.5954,326.7457,326.539,326.5484,1100.0
2021-12-31 11:05:00,347.96,348.14,347.79,348.08,2103.0,326.8302,326.9993,326.6705,326.9429,2103.0
2021-12-31 11:10:00,348.07,348.36,347.85,347.86,1700.0,326.9335,327.2059,326.7269,326.7363,1700.0
2021-12-31 11:15:00,347.75,347.78,347.74,347.78,457.0,326.633,326.6612,326.6236,326.6612,457.0
2021-12-31 11:20:00,347.66,348.04,347.66,348.04,302.0,326.5484,326.9054,326.5484,326.9054,302.0
2021-12-31 11:25:00,347.35,347.72,347.35,347.41,500.0,326.2573,326.6048,326.2573,326.3136,500.0
2021-12-31 11:30:00,347.38,347.39,347.38,347.38,317.0,326.2854,326.2948,326.2854,326.2854,317.0
2021-12-31 11:35:00,347.32,347.51,347.32,347.51,200.0,326.2291,326.4075,326.2291,326.4075,200.0
2021-12-31 11:40:00,347.62,347.62,347.51,347.58,600.0,326.5109,326.5109,326.4075,326.4733,600.0
2021-12-31 11:45:00,347.44,347.55,347.36,347.5,1200.0,326.3418,326.4451,326.2667,326.3982,1200.0
2021-12-31 11:50:00,347.16,347.16,346.95,346.96,200.0,326.0788,326.0788,325.8816,325.8909,200.0
2021-12-31 11:55:00,346.81,346.92,346.81,346.92,429.0,325.7501,325.8534,325.7501,325.8534,429.0
2021-12-31 12:00:00,346.69,347.78,346.69,347.78,1248.0,325.6373,326.6612,325.6373,326.6612,1248.0
2021-12-31 12:05:00,347.79,347.82,347.79,347.81,600.0,326.6705,326.6987,326.6705,326.6893,600.0
2021-12-31 12:10:00,347.82,347.82,347.25,347.25,3600.0,326.6987,326.6987,326.1633,326.1633,3600.0
2021-12-31 12:15:00,347.21,347.21,346.31,346.78,2866.0,326.1258,326.1258,325.2804,325.7219,2866.0
2021-12-31 12:20:00,346.78,346.86,346.41,346.53,920.0,325.7219,325.797,325.3743,325.4871,920.0
2021-12-31 12:25:00,346.83,347.04,346.83,347.04,663.0,325.7688,325.9661,325.7688,325.9661,663.0
2021-12-31 12:30:00,346.83,347.27,346.83,347.27,702.0,325.7688,326.1821,325.7688,326.1821,702.0
2021-12-31 12:35:00,347.26,347.43,347.26,347.43,715.0,326.1727,326.3324,326.1727,326.3324,715.0
2021-12-31 12:40:00,347.34,347.41,347.34,347.41,200.0,326.2479,326.3136,326.2479,326.3136,200.0
2021-12-31 12:45:00,347.31,347.31,347.31,347.31,100.0,326.2197,326.2197,326.2197,326.2197,100.0
2021-12-31 12:50:00,347.36,348.0,347.36,347.68,1900.0,326.2667,326.8678,326.2667,326.5672,1900.0
2021-12-31 12:55:00,348.0,348.0,347.82,348.0,1001.0,326.8678,326.8678,326.6987,326.8678,1001.0
2021-12-31 13:00:00,347.83,348.11,347.76,348.09,1333.0,326.7081,326.9711,326.6424,326.9523,1333.0
2021-12-31 13:05:00,347.98,347.98,347.7,347.85,400.0,326.849,326.849,326.586,326.7269,400.0
2021-12-31 13:10:00,347.93,347.93,347.73,347.74,400.0,326.802,326.802,326.6142,326.6236,400.0
2021-12-31 13:15:00,347.93,348.05,347.68,347.68,1000.0,326.802,326.9148,326.5672,326.5672,1000.0
2021-12-31 13:20:00,347.82,347.97,347.82,347.97,400.0,326.6987,326.8396,326.6987,326.8396,400.0
2021-12-31 13:25:00,347.74,348.11,347.73,348.11,534.0,326.6236,326.9711,326.6142,326.9711,534.0
2021-12-31 13:30:00,348.02,348.21,348.02,348.16,900.0,326.8866,327.065,326.8866,327.0181,900.0
2021-12-31 13:35:00,348.12,348.27,348.12,348.25,1200.0,326.9805,327.1214,326.9805,327.1026,1200.0
2021-12-31 13:40:00,348.18,348.18,348.03,348.14,300.0,327.0369,327.0369,326.896,326.9993,300.0
2021-12-31 13:45:00,348.24,348.26,348.24,348.26,400.0,327.0932,327.112,327.0932,327.112,400.0
2021-12-31 13:50:00,348.25,348.78,348.24,348.78,1802.0,327.1026,327.6004,327.0932,327.6004,1802.0
2021-12-31 13:55:00,348.72,348.78,348.6,348.78,1300.0,327.5441,327.6004,327.4314,327.6004,1300.0
2021-12-31 14:00:00,348.95,349.37,348.86,349.17,1850.0,327.7601,328.1546,327.6756,327.9667,1850.0
2021-12-31 14:05:00,349.33,349.45,349.09,349.22,1420.0,328.117,328.2297,327.8916,328.0137,1420.0
2021-12-31 14:10:00,349.24,349.29,349.05,349.11,1101.0,328.0325,328.0795,327.854,327.9104,1101.0
2021-12-31 14:15:00,348.96,348.96,348.58,348.77,502.0,327.7695,327.7695,327.4126,327.591,502.0
2021-12-31 14:20:00,348.96,349.28,348.96,349.18,300.0,327.7695,328.0701,327.7695,327.9761,300.0
2021-12-31 14:25:00,348.98,348.98,348.86,348.86,498.0,327.7883,327.7883,327.6756,327.6756,498.0
2021-12-31 14:30:00,348.98,349.25,348.88,348.88,300.0,327.7883,328.0419,327.6944,327.6944,300.0
2021-12-31 14:35:00,348.88,349.18,348.88,349.18,1100.0,327.6944,327.9761,327.6944,327.9761,1100.0
2021-12-31 14:40:00,349.22,349.46,349.14,349.31,1150.0,328.0137,328.2391,327.9386,328.0982,1150.0
2021-12-31 14:45:00,349.16,349.58,349.15,349.26,2557.0,327.9574,328.3518,327.948,328.0513,2557.0
2021-12-31 14:50:00,349.23,349.57,349.22,349.44,800.0,328.0231,328.3425,328.0137,328.2203,800.0
2021-12-31 14:55:00,349.46,349.47,349.19,349.44,1579.0,328.2391,328.2485,327.9855,328.2203,1579.0
2021-12-31 15:00:00,349.42,349.63,349.42,349.51,849.0,328.2016,328.3988,328.2016,328.2861,849.0
2021-12-31 15:05:00,349.49,349.83,349.49,349.83,1229.0,328.2673,328.5867,328.2673,328.5867,1229.0
2021-12-31 15:10:00,349.71,349.82,349.36,349.36,2036.0,328.474,328.5773,328.1452,328.1452,2036.0
2021-12-31 15:15:00,349.56,349.79,349.52,349.79,971.0,328.3331,328.5491,328.2955,328.5491,971.0
2021-12-31 15:20:00,349.79,349.8,349.6,349.69,1002.0,328.5491,328.5585,328.3706,328.4552,1002.0
2021-12-31 15:25:00,349.8,350.08,349.63,350.03,2013.0,328.5585,328.8215,328.3988,328.7745,2013.0
2021-12-31 15:30:00,349.9,350.13,349.86,349.87,4289.0,328.6524,328.8684,328.6148,328.6242,4289.0
2021-12-31 15:35:00,349.88,350.15,349.82,349.99,3606.0,328.6336,328.8872,328.5773,328.7369,3606.0
2021-12-31 15:40:00,350.11,350.17,349.86,350.1,2615.0,328.8497,328.906,328.6148,328.8403,2615.0
2021-12-31 15:45:00,350.1,350.4,350.01,350.01,3699.0,328.8403,329.1221,328.7557,328.7557,3699.0
2021-12-31 15:50:00,349.57,349.58,348.87,348.87,6668.0,328.3425,328.3518,327.685,327.685,6668.0
2021-12-31 15:55:00,348.81,348.99,348.46,348.99,11425.0,327.6286,327.7977,327.2999,327.7977,11425.0
2022-01-03 09:30:00,348.85,349.0,348.06,348.06,8941.0,327.6662,327.8071,326.9241,326.9241,8941.0
2022-01-03 09:35:00,348.18,348.18,346.99,346.99,500.0,327.0369,327.0369,325.9191,325.9191,500.0
2022-01-03 09:40:00,346.9,346.92,344.51,344.51,3396.0,325.8346,325.8534,323.5897,323.5897,3396.0
2022-01-03 09:45:00,345.1,345.1,341.74,342.6,2303.0,324.1439,324.1439,320.9879,321.7957,2303.0
2022-01-03 09:50:00,342.36,344.06,341.2,344.06,3866.0,321.5703,323.167,320.4807,323.167,3866.0
2022-01-03 09:55:00,343.27,343.91,343.09,343.09,842.0,322.425,323.0262,322.2559,322.2559,842.0
2022-01-03 10:00:00,342.69,342.89,341.28,341.54,3501.0,321.8802,322.0681,320.5559,320.8001,3501.0
2022-01-03 10:05:00,341.2,341.2,340.02,340.34,4003.0,320.4807,320.4807,319.3724,319.6729,4003.0
2022-01-03 10:10:00,340.6,341.06,340.28,341.05,2737.0,319.9172,320.3492,319.6166,320.3398,2737.0
2022-01-03 10:15:00,341.06,341.23,340.61,341.11,2178.0,320.3492,320.5089,319.9265,320.3962,2178.0
2022-01-03 10:20:00,341.25,341.48,340.22,340.89,3092.0,320.5277,320.7437,319.5602,320.1895,3092.0
2022-01-03 10:25:00,340.59,341.02,340.1,341.02,650.0,319.9078,320.3117,319.4475,320.3117,650.0
2022-01-03 10:30:00,340.76,340.76,339.44,339.9,4379.0,320.0674,320.0674,318.8276,319.2597,4379.0
2022-01-03 10:35:00,340.03,340.21,339.52,340.21,3416.0,319.3818,319.5508,318.9027,319.5508,3416.0
2022-01-03 10:40:00,340.0,340.57,338.49,338.49,5650.0,319.3536,319.889,317.9353,317.9353,5650.0
2022-01-03 10:45:00,338.95,340.57,338.44,339.19,4700.0,318.3674,319.889,317.8883,318.5928,4700.0
2022-01-03 10:50:00,338.86,338.86,338.05,338.05,679.0,318.2828,318.2828,317.522,317.522,679.0
2022-01-03 10:55:00,337.9,338.33,337.53,337.89,5171.0,317.3811,317.785,317.0336,317.3717,5171.0
2022-01-03 11:00:00,338.21,338.67,337.77,337.77,2101.0,317.6723,318.1044,317.259,317.259,2101.0
2022-01-03 11:05:00,337.73,338.09,337.05,337.16,2680.0,317.2214,317.5596,316.5827,316.686,2680.0
2022-01-03 11:10:00,337.13,337.51,336.84,337.06,2061.0,316.6579,317.0148,316.3855,316.5921,2061.0
2022-01-03 11:15:00,336.87,337.75,336.87,337.66,1482.0,316.4137,317.2402,316.4137,317.1557,1482.0
2022-01-03 11:20:00,337.79,338.15,337.73,337.93,1531.0,317.2778,317.6159,317.2214,317.4093,1531.0
2022-01-03 11:25:00,338.09,338.78,337.72,338.78,1600.0,317.5596,318.2077,317.212,318.2077,1600.0
2022-01-03 11:30:00,338.67,338.77,337.78,338.24,11787.0,318.1044,318.1983,317.2684,317.7005,11787.0
2022-01-03 11:35:00,338.11,338.11,336.72,337.05,1137.0,317.5784,317.5784,316.2728,316.5827,1137.0
2022-01-03 11:40:00,337.5,337.77,337.32,337.32,1928.0,317.0054,317.259,316.8363,316.8363,1928.0
2022-01-03 11:45:00,337.53,337.89,337.28,337.28,900.0,317.0336,317.3717,316.7988,316.7988,900.0
2022-01-03 11:50:00,337.17,337.54,337.14,337.35,600.0,316.6954,317.043,316.6673,316.8645,600.0
2022-01-03 11:55:00,337.45,337.75,337.31,337.65,2100.0,316.9584,317.2402,316.8269,317.1463,2100.0
2022-01-03 12:00:00,337.35,337.35,336.97,337.18,3949.0,316.8645,316.8645,316.5076,316.7048,3949.0
2022-01-03 12:05:00,337.13,337.13,336.57,337.04,1832.0,316.6579,316.6579,316.1319,316.5733,1832.0
2022-01-03 12:10:00,336.95,337.07,336.76,337.06,1768.0,316.4888,316.6015,316.3103,316.5921,1768.0
2022-01-03 12:15:00,337.23,337.51,337.06,337.51,1819.0,316.7518,317.0148,316.5921,317.0148,1819.0
2022-01-03 12:20:00,337.69,338.04,337.6,337.98,1730.0,317.1839,317.5126,317.0993,317.4563,1730.0
2022-01-03 12:25:00,337.97,338.11,337.6,337.93,4673.0,317.4469,317.5784,317.0993,317.4093,4673.0
2022-01-03 12:30:00,337.84,337.93,337.59,337.67,1992.0,317.3248,317.4093,317.0899,317.1651,1992.0
2022-01-03 12:35:00,337.74,337.75,337.03,337.03,1602.0,317.2308,317.2402,316.5639,316.5639,1602.0
2022-01-03 12:40:00,337.01,337.35,336.8,337.08,4863.0,316.5452,316.8645,316.3479,316.6109,4863.0
2022-01-03 12:45:00,337.08,337.35,336.93,337.11,3439.0,316.6109,316.8645,316.47,316.6391,3439.0
2022-01-03 12:50:00,337.05,337.77,336.84,337.71,8285.0,316.5827,317.259,316.3855,317.2026,8285.0
2022-01-03 12:55:00,337.83,337.96,336.89,336.97,5883.0,317.3154,317.4375,316.4324,316.5076,5883.0
2022-01-03 13:00:00,337.02,337.07,336.64,336.81,3748.0,316.5545,316.6015,316.1976,316.3573,3748.0
2022-01-03 13:05:00,336.62,336.73,335.8,335.8,2185.0,316.1788,316.2822,315.4086,315.4086,2185.0
2022-01-03 13:10:00,335.88,336.54,335.88,336.27,3923.0,315.4838,316.1037,315.4838,315.8501,3923.0
2022-01-03 13:15:00,336.4,336.52,335.83,336.52,1305.0,315.9722,316.0849,315.4368,316.0849,1305.0
2022-01-03 13:20:00,336.24,336.39,336.06,336.35,2276.0,315.8219,315.9628,315.6528,315.9252,2276.0
2022-01-03 13:25:00,336.07,336.32,336.07,336.29,2601.0,315.6622,315.8971,315.6622,315.8689,2601.0
2022-01-03 13:30:00,336.18,336.3,335.96,336.3,3162.0,315.7656,315.8783,315.5589,315.8783,3162.0
2022-01-03 13:35:00,336.31,336.46,335.94,335.94,2621.0,315.8877,316.0286,315.5401,315.5401,2621.0
2022-01-03 13:40:00,335.77,335.77,335.12,335.3,3023.0,315.3805,315.3805,314.7699,314.939,3023.0
2022-01-03 13:45:00,335.38,335.38,335.03,335.13,3201.0,315.0141,315.0141,314.6854,314.7793,3201.0
2022-01-03 13:50:00,335.19,336.02,335.19,335.84,2905.0,314.8357,315.6153,314.8357,315.4462,2905.0
2022-01-03 13:55:00,335.99,336.5,335.76,336.5,4071.0,315.5871,316.0661,315.3711,316.0661,4071.0
2022-01-03 14:00:00,336.62,336.79,336.53,336.62,1703.0,316.1788,316.3385,316.0943,316.1788,1703.0
2022-01-03 14:05:00,336.57,336.69,336.31,336.69,1977.0,316.1319,316.2446,315.8877,316.2446,1977.0
2022-01-03 14:10:00,336.64,336.91,336.49,336.49,1854.0,316.1976,316.4512,316.0567,316.0567,1854.0
2022-01-03 14:15:00,336.4,336.81,336.4,336.81,2450.0,315.9722,316.3573,315.9722,316.3573,2450.0
2022-01-03 14:20:00,336.58,337.55,336.58,337.55,4105.0,316.1413,317.0524,316.1413,317.0524,4105.0
2022-01-03 14:25:00,337.42,337.57,337.31,337.5,2101.0,316.9303,317.0712,316.8269,317.0054,2101.0
2022-01-03 14:30:00,337.69,337.7,337.45,337.46,600.0,317.1839,317.1933,316.9584,316.9678,600.0
2022-01-03 14:35:00,337.49,337.83,337.26,337.83,1573.0,316.996,317.3154,316.78,317.3154,1573.0
2022-01-03 14:40:00,337.86,338.33,337.86,338.32,1000.0,317.3435,317.785,317.3435,317.7756,1000.0
2022-01-03 14:45:00,338.32,338.42,337.91,337.91,1780.0,317.7756,317.8695,317.3905,317.3905,1780.0
2022-01-03 14:50:00,338.05,338.08,337.71,337.95,1392.0,317.522,317.5502,317.2026,317.4281,1392.0
2022-01-03 14:55:00,337.7,337.85,337.37,337.8,1456.0,317.1933,317.3341,316.8833,317.2872,1456.0
2022-01-03 15:00:00,338.03,338.04,337.56,337.72,3200.0,317.5032,317.5126,317.0618,317.212,3200.0
2022-01-03 15:05:00,337.83,338.13,337.57,338.13,2300.0,317.3154,317.5971,317.0712,317.5971,2300.0
2022-01-03 15:10:00,337.97,338.25,337.95,338.01,2523.0,317.4469,317.7099,317.4281,317.4844,2523.0
2022-01-03 15:15:00,338.26,338.61,338.01,338.61,4001.0,317.7193,318.048,317.4844,318.048,4001.0
2022-01-03 15:20:00,338.87,338.92,338.56,338.56,1602.0,318.2922,318.3392,318.001,318.001,1602.0
2022-01-03 15:25:00,338.5,338.65,338.38,338.53,2763.0,317.9447,318.0856,317.832,317.9729,2763.0
2022-01-03 15:30:00,338.6,338.73,338.42,338.42,3063.0,318.0386,318.1607,317.8695,317.8695,3063.0
2022-01-03 15:35:00,338.42,339.04,338.42,338.75,3581.0,317.8695,318.4519,317.8695,318.1795,3581.0
2022-01-03 15:40:00,338.75,338.89,338.11,338.32,4316.0,318.1795,318.311,317.5784,317.7756,4316.0
2022-01-03 15:45:00,338.47,339.07,338.45,339.05,4194.0,317.9165,318.4801,317.8977,318.4613,4194.0
2022-01-03 15:50:00,339.53,339.53,338.63,338.69,7962.0,318.9121,318.9121,318.0668,318.1231,7962.0
2022-01-03 15:55:00,338.59,339.56,338.42,339.55,42224.0,318.0292,318.9403,317.8695,318.9309,42224.0
2022-01-04 09:30:00,341.52,341.64,338.87,340.36,16063.0,320.7813,320.894,318.2922,319.6917,16063.0
2022-01-04 09:35:00,340.4,341.37,340.4,341.06,3783.0,319.7293,320.6404,319.7293,320.3492,3783.0
2022-01-04 09:40:00,341.15,341.39,340.43,340.44,602.0,320.4338,320.6592,319.7575,319.7669,602.0
2022-01-04 09:45:00,340.9,341.45,340.28,340.78,3327.0,320.1989,320.7155,319.6166,320.0862,3327.0
2022-01-04 09:50:00,340.87,341.69,340.77,341.47,2975.0,320.1708,320.941,320.0768,320.7343,2975.0
2022-01-04 09:55:00,341.42,342.76,341.36,342.76,3640.0,320.6874,321.946,320.631,321.946,3640.0
2022-01-04 10:00:00,342.91,343.6,341.72,341.97,5069.0,322.0869,322.735,320.9691,321.204,5069.0
2022-01-04 10:05:00,341.69,342.63,341.63,342.3,3039.0,320.941,321.8239,320.8846,321.5139,3039.0
2022-01-04 10:10:00,342.25,342.28,342.03,342.03,1521.0,321.467,321.4951,321.2603,321.2603,1521.0
2022-01-04 10:15:00,342.06,343.01,341.94,342.28,3113.0,321.2885,322.1808,321.1758,321.4951,3113.0
2022-01-04 10:20:00,342.49,343.11,342.44,343.11,4101.0,321.6924,322.2747,321.6454,322.2747,4101.0
2022-01-04 10:25:00,342.85,344.33,342.69,344.12,4380.0,322.0305,323.4207,321.8802,323.2234,4380.0
2022-01-04 10:30:00,344.67,344.78,343.64,344.45,2604.0,323.74,323.8433,322.7726,323.5334,2604.0
2022-01-04 10:35:00,344.12,344.39,343.97,344.05,2940.0,323.2234,323.477,323.0825,323.1577,2940.0
2022-01-04 10:40:00,343.82,343.91,343.05,343.05,1450.0,322.9416,323.0262,322.2184,322.2184,1450.0
2022-01-04 10:45:00,342.91,343.18,342.67,342.67,2369.0,322.0869,322.3405,321.8615,321.8615,2369.0
2022-01-04 10:50:00,342.81,343.11,342.14,342.41,4716.0,321.993,322.2747,321.3636,321.6172,4716.0
2022-01-04 10:55:00,342.34,342.47,340.17,340.38,19592.0,321.5515,321.6736,319.5133,319.7105,19592.0
2022-01-04 11:00:00,340.35,341.88,340.06,341.2,9262.0,319.6823,321.1194,319.4099,320.4807,9262.0
2022-01-04 11:05:00,341.3,341.77,340.74,341.23,2874.0,320.5746,321.0161,320.0487,320.5089,2874.0
2022-01-04 11:10:00,341.28,341.38,340.76,341.0,2772.0,320.5559,320.6498,320.0674,320.2929,2772.0
2022-01-04 11:15:00,341.01,341.65,340.98,341.65,1039.0,320.3023,320.9034,320.2741,320.9034,1039.0
2022-01-04 11:20:00,341.58,342.01,341.53,342.01,981.0,320.8376,321.2415,320.7907,321.2415,981.0
2022-01-04 11:25:00,342.44,342.44,341.44,342.44,7862.0,321.6454,321.6454,320.7061,321.6454,7862.0
2022-01-04 11:30:00,342.79,342.79,342.61,342.74,300.0,321.9742,321.9742,321.8051,321.9272,300.0
2022-01-04 11:35:00,343.0,343.0,342.15,342.36,2550.0,322.1714,322.1714,321.373,321.5703,2550.0
2022-01-04 11:40:00,342.32,342.54,342.21,342.33,922.0,321.5327,321.7393,321.4294,321.5421,922.0
2022-01-04 11:45:00,342.61,342.61,341.74,341.82,9638.0,321.8051,321.8051,320.9879,321.0631,9638.0
2022-01-04 11:50:00,341.77,341.97,341.75,341.75,2406.0,321.0161,321.204,320.9973,320.9973,2406.0
2022-01-04 11:55:00,341.88,342.58,341.46,342.58,1992.0,321.1194,321.7769,320.7249,321.7769,1992.0
2022-01-04 12:00:00,342.72,342.88,342.52,342.75,1252.0,321.9084,322.0587,321.7206,321.9366,1252.0
2022-01-04 12:05:00,342.9,343.56,342.71,343.32,4151.0,322.0775,322.6974,321.899,322.472,4151.0
2022-01-04 12:10:00,343.33,343.85,343.33,343.85,2261.0,322.4814,322.9698,322.4814,322.9698,2261.0
2022-01-04 12:15:00,344.21,344.21,343.81,343.95,1415.0,323.3079,323.3079,322.9322,323.0637,1415.0
2022-01-04 12:20:00,344.46,344.9,344.41,344.51,2032.0,323.5428,323.956,323.4958,323.5897,2032.0
2022-01-04 12:25:00,344.28,344.41,344.14,344.14,892.0,323.3737,323.4958,323.2422,323.2422,892.0
2022-01-04 12:30:00,343.3,343.68,343.0,343.68,1581.0,322.4532,322.8101,322.1714,322.8101,1581.0
2022-01-04 12:35:00,343.62,343.62,343.62,343.62,310.0,322.7538,322.7538,322.7538,322.7538,310.0
2022-01-04 12:40:00,343.51,343.51,343.18,343.18,1491.0,322.6504,322.6504,322.3405,322.3405,1491.0
2022-01-04 12:45:00,343.12,343.61,343.12,343.46,1300.0,322.2841,322.7444,322.2841,322.6035,1300.0
2022-01-04 12:50:00,343.38,343.73,343.37,343.57,1927.0,322.5283,322.8571,322.5189,322.7068,1927.0
2022-01-04 12:55:00,343.63,343.63,343.03,343.13,1301.0,322.7632,322.7632,322.1996,322.2935,1301.0
2022-01-04 13:00:00,343.07,343.09,342.91,343.0,1600.0,322.2372,322.2559,322.0869,322.1714,1600.0
2022-01-04 13:05:00,343.06,343.07,342.81,342.81,1601.0,322.2278,322.2372,321.993,321.993,1601.0
2022-01-04 13:10:00,342.73,342.88,342.53,342.56,1654.0,321.9178,322.0587,321.73,321.7581,1654.0
2022-01-04 13:15:00,342.65,342.68,341.61,341.96,2050.0,321.8427,321.8708,320.8658,321.1946,2050.0
2022-01-04 13:20:00,342.29,342.89,342.29,342.68,1692.0,321.5045,322.0681,321.5045,321.8708,1692.0
2022-01-04 13:25:00,342.51,342.83,342.51,342.83,407.0,321.7112,322.0117,321.7112,322.0117,407.0
2022-01-04 13:30:00,342.27,342.27,341.87,341.87,608.0,321.4857,321.4857,321.11,321.11,608.0
2022-01-04 13:35:00,341.73,341.74,341.54,341.74,1237.0,320.9785,320.9879,320.8001,320.9879,1237.0
2022-01-04 13:40:00,341.55,341.79,341.36,341.79,720.0,320.8095,321.0349,320.631,321.0349,720.0
2022-01-04 13:45:00,341.92,341.92,341.54,341.55,623.0,321.157,321.157,320.8001,320.8095,623.0
2022-01-04 13:50:00,341.53,341.53,341.45,341.45,248.0,320.7907,320.7907,320.7155,320.7155,248.0
2022-01-04 13:55:00,341.42,341.42,340.87,341.12,3468.0,320.6874,320.6874,320.1708,320.4056,3468.0
2022-01-04 14:00:00,341.23,341.9,341.23,341.81,2125.0,320.5089,321.1382,320.5089,321.0537,2125.0
2022-01-04 14:05:00,342.1,342.11,341.64,341.88,1006.0,321.3261,321.3355,320.894,321.1194,1006.0
2022-01-04 14:10:00,341.84,342.02,341.84,342.01,546.0,321.0819,321.2509,321.0819,321.2415,546.0
2022-01-04 14:15:00,342.23,342.26,342.08,342.13,934.0,321.4482,321.4764,321.3073,321.3542,934.0
2022-01-04 14:20:00,342.09,342.12,341.5,341.5,3400.0,321.3167,321.3449,320.7625,320.7625,3400.0
2022-01-04 14:25:00,341.36,341.56,341.36,341.46,4075.0,320.631,320.8189,320.631,320.7249,4075.0
2022-01-04 14:30:00,341.67,342.0,341.64,341.64,2100.0,320.9222,321.2321,320.894,320.894,2100.0
2022-01-04 14:35:00,341.5,341.57,341.16,341.3,2225.0,320.7625,320.8283,320.4431,320.5746,2225.0
2022-01-04 14:40:00,341.4,341.59,341.39,341.51,606.0,320.6686,320.847,320.6592,320.7719,606.0
2022-01-04 14:45:00,341.67,341.82,341.56,341.75,1245.0,320.9222,321.0631,320.8189,320.9973,1245.0
2022-01-04 14:50:00,341.88,341.94,341.41,341.41,1941.0,321.1194,321.1758,320.678,320.678,1941.0
2022-01-04 14:55:00,341.52,341.72,341.34,341.34,900.0,320.7813,320.9691,320.6122,320.6122,900.0
2022-01-04 15:00:00,341.25,341.37,340.94,341.07,4310.0,320.5277,320.6404,320.2365,320.3586,4310.0
2022-01-04 15:05:00,341.09,341.09,340.93,340.94,2158.0,320.3774,320.3774,320.2271,320.2365,2158.0
2022-01-04 15:10:00,341.02,341.28,340.96,341.12,3680.0,320.3117,320.5559,320.2553,320.4056,3680.0
2022-01-04 15:15:00,341.04,341.18,340.69,340.81,3236.0,320.3304,320.4619,320.0017,320.1144,3236.0
2022-01-04 15:20:00,340.88,342.0,340.77,341.64,9957.0,320.1802,321.2321,320.0768,320.894,9957.0
2022-01-04 15:25:00,341.91,342.09,341.78,341.81,3446.0,321.1476,321.3167,321.0255,321.0537,3446.0
2022-01-04 15:30:00,341.62,341.77,341.33,341.39,7122.0,320.8752,321.0161,320.6028,320.6592,7122.0
2022-01-04 15:35:00,341.38,341.9,341.37,341.9,3421.0,320.6498,321.1382,320.6404,321.1382,3421.0
2022-01-04 15:40:00,341.85,342.43,341.85,342.35,2295.0,321.0912,321.636,321.0912,321.5609,2295.0
2022-01-04 15:45:00,342.42,342.88,342.42,342.6,3520.0,321.6266,322.0587,321.6266,321.7957,3520.0
2022-01-04 15:50:00,342.69,343.48,342.69,343.11,11157.0,321.8802,322.6223,321.8802,322.2747,11157.0
2022-01-04 15:55:00,342.87,343.17,342.39,343.16,32328.0,322.0493,322.3311,321.5985,322.3217,32328.0
2022-01-05 09:30:00,344.33,344.53,344.19,344.53,5494.0,323.4207,323.6085,323.2892,323.6085,5494.0
2022-01-05 09:35:00,345.02,345.02,343.15,343.15,925.0,324.0688,324.0688,322.3123,322.3123,925.0
2022-01-05 09:40:00,344.27,344.27,344.27,344.27,100.0,323.3643,323.3643,323.3643,323.3643,100.0
2022-01-05 09:45:00,343.1,343.1,341.56,342.91,1500.0,322.2653,322.2653,320.8189,322.0869,1500.0
2022-01-05 09:50:00,342.62,342.88,341.53,341.53,1546.0,321.8145,322.0587,320.7907,320.7907,1546.0
2022-01-05 09:55:00,341.73,342.49,341.73,342.49,700.0,320.9785,321.6924,320.9785,321.6924,700.0
2022-01-05 10:00:00,342.39,342.48,341.11,342.03,3376.0,321.5985,321.683,320.3962,321.2603,3376.0
2022-01-05 10:05:00,342.2,342.72,341.98,342.36,1212.0,321.42,321.9084,321.2134,321.5703,1212.0
2022-01-05 10:10:00,342.24,342.93,342.24,342.83,2416.0,321.4576,322.1057,321.4576,322.0117,2416.0
2022-01-05 10:15:00,343.67,344.05,343.61,343.61,400.0,322.8007,323.1577,322.7444,322.7444,400.0
2022-01-05 10:20:00,343.62,344.06,343.32,343.84,922.0,322.7538,323.167,322.472,322.9604,922.0
2022-01-05 10:25:00,343.79,343.9,342.98,343.42,2321.0,322.9134,323.0168,322.1526,322.5659,2321.0
2022-01-05 10:30:00,343.23,343.67,342.83,343.21,4698.0,322.3874,322.8007,322.0117,322.3687,4698.0
2022-01-05 10:35:00,343.4,343.91,343.01,343.71,4953.0,322.5471,323.0262,322.1808,322.8383,4953.0
2022-01-05 10:40:00,344.14,344.14,342.88,343.02,5617.0,323.2422,323.2422,322.0587,322.1902,5617.0
2022-01-05 10:45:00,343.01,343.01,342.45,342.64,2600.0,322.1808,322.1808,321.6548,321.8333,2600.0
2022-01-05 10:50:00,342.5,342.85,341.75,341.99,2749.0,321.7018,322.0305,320.9973,321.2227,2749.0
2022-01-05 10:55:00,342.07,342.1,340.82,340.87,5763.0,321.2979,321.3261,320.1238,320.1708,5763.0
2022-01-05 11:00:00,340.98,341.52,340.54,340.89,2164.0,320.2741,320.7813,319.8608,320.1895,2164.0
2022-01-05 11:05:00,341.05,341.19,340.64,340.87,3369.0,320.3398,320.4713,319.9547,320.1708,3369.0
2022-01-05 11:10:00,340.88,342.27,340.88,342.27,2037.0,320.1802,321.4857,320.1802,321.4857,2037.0
2022-01-05 11:15:00,342.7,342.79,342.16,342.79,1525.0,321.8896,321.9742,321.3824,321.9742,1525.0
2022-01-05 11:20:00,342.92,342.92,342.64,342.74,615.0,322.0963,322.0963,321.8333,321.9272,615.0
2022-01-05 11:25:00,342.5,342.63,342.36,342.46,1100.0,321.7018,321.8239,321.5703,321.6642,1100.0
2022-01-05 11:30:00,342.36,342.42,342.28,342.28,400.0,321.5703,321.6266,321.4951,321.4951,400.0
2022-01-05 11:35:00,342.61,343.05,342.53,342.82,2008.0,321.8051,322.2184,321.73,322.0023,2008.0
2022-01-05 11:40:00,343.04,343.04,342.29,342.29,1201.0,322.209,322.209,321.5045,321.5045,1201.0
2022-01-05 11:45:00,342.23,343.09,342.23,342.73,1801.0,321.4482,322.2559,321.4482,321.9178,1801.0
2022-01-05 11:50:00,342.97,343.28,342.86,342.97,1100.0,322.1432,322.4344,322.0399,322.1432,1100.0
2022-01-05 11:55:00,342.87,343.12,342.86,343.01,906.0,322.0493,322.2841,322.0399,322.1808,906.0
2022-01-05 12:00:00,343.1,343.56,343.02,343.26,1534.0,322.2653,322.6974,322.1902,322.4156,1534.0
2022-01-05 12:05:00,343.16,344.01,343.13,343.77,1529.0,322.3217,323.1201,322.2935,322.8947,1529.0
2022-01-05 12:10:00,343.66,344.45,343.66,344.1,1036.0,322.7913,323.5334,322.7913,323.2046,1036.0
2022-01-05 12:15:00,344.13,344.24,343.92,344.13,1959.0,323.2328,323.3361,323.0355,323.2328,1959.0
2022-01-05 12:20:00,344.14,344.19,343.9,343.91,1600.0,323.2422,323.2892,323.0168,323.0262,1600.0
2022-01-05 12:25:00,344.13,344.33,344.0,344.24,1539.0,323.2328,323.4207,323.1107,323.3361,1539.0
2022-01-05 12:30:00,344.06,344.21,344.05,344.05,700.0,323.167,323.3079,323.1577,323.1577,700.0
2022-01-05 12:35:00,344.18,344.37,343.9,344.02,1619.0,323.2798,323.4582,323.0168,323.1295,1619.0
2022-01-05 12:40:00,344.33,344.73,344.17,344.64,5237.0,323.4207,323.7964,323.2704,323.7118,5237.0
2022-01-05 12:45:00,344.61,344.68,344.61,344.65,500.0,323.6836,323.7494,323.6836,323.7212,500.0
2022-01-05 12:50:00,344.56,344.7,344.45,344.55,1828.0,323.6367,323.7682,323.5334,323.6273,1828.0
2022-01-05 12:55:00,344.55,344.97,344.5,344.97,1240.0,323.6273,324.0218,323.5803,324.0218,1240.0
2022-01-05 13:00:00,344.84,345.06,344.53,344.77,1751.0,323.8997,324.1063,323.6085,323.8339,1751.0
2022-01-05 13:05:00,344.62,344.99,344.28,344.28,2000.0,323.693,324.0406,323.3737,323.3737,2000.0
2022-01-05 13:10:00,344.19,344.19,343.89,343.95,2426.0,323.2892,323.2892,323.0074,323.0637,2426.0
2022-01-05 13:15:00,343.86,344.21,343.79,343.97,1463.0,322.9792,323.3079,322.9134,323.0825,1463.0
2022-01-05 13:20:00,344.11,344.15,343.81,343.81,1000.0,323.214,323.2516,322.9322,322.9322,1000.0
2022-01-05 13:25:00,343.63,343.66,343.37,343.66,778.0,322.7632,322.7913,322.5189,322.7913,778.0
2022-01-05 13:30:00,343.38,343.88,343.33,343.33,1290.0,322.5283,322.998,322.4814,322.4814,1290.0
2022-01-05 13:35:00,343.34,343.41,343.3,343.36,800.0,322.4908,322.5565,322.4532,322.5096,800.0
2022-01-05 13:40:00,343.33,343.52,343.15,343.15,900.0,322.4814,322.6598,322.3123,322.3123,900.0
2022-01-05 13:45:00,343.12,343.42,343.12,343.15,1029.0,322.2841,322.5659,322.2841,322.3123,1029.0
2022-01-05 13:50:00,343.16,343.31,342.96,343.01,1234.0,322.3217,322.4626,322.1338,322.1808,1234.0
2022-01-05 13:55:00,342.99,343.31,342.71,342.71,1400.0,322.162,322.4626,321.899,321.899,1400.0
2022-01-05 14:00:00,342.71,343.34,342.44,342.66,1500.0,321.899,322.4908,321.6454,321.8521,1500.0
2022-01-05 14:05:00,342.1,342.29,341.45,341.55,1150.0,321.3261,321.5045,320.7155,320.8095,1150.0
2022-01-05 14:10:00,341.18,341.25,340.77,340.79,2067.0,320.4619,320.5277,320.0768,320.0956,2067.0
2022-01-05 14:15:00,341.01,341.19,340.22,340.22,7500.0,320.3023,320.4713,319.5602,319.5602,7500.0
2022-01-05 14:20:00,340.42,340.7,340.04,340.34,9251.0,319.7481,320.0111,319.3912,319.6729,9251.0
2022-01-05 14:25:00,340.38,340.75,339.56,339.56,1800.0,319.7105,320.058,318.9403,318.9403,1800.0
2022-01-05 14:30:00,339.75,340.31,339.75,340.03,3678.0,319.1188,319.6448,319.1188,319.3818,3678.0
2022-01-05 14:35:00,339.65,339.95,339.17,339.17,1196.0,319.0248,319.3066,318.574,318.574,1196.0
2022-01-05 14:40:00,338.86,338.99,338.7,338.79,1100.0,318.2828,318.4049,318.1325,318.2171,1100.0
2022-01-05 14:45:00,338.83,339.63,338.78,339.63,1856.0,318.2546,319.0061,318.2077,319.0061,1856.0
2022-01-05 14:50:00,339.28,339.49,338.5,338.53,2159.0,318.6773,318.8746,317.9447,317.9729,2159.0
2022-01-05 14:55:00,338.71,339.05,338.56,339.05,909.0,318.1419,318.4613,318.001,318.4613,909.0
2022-01-05 15:00:00,338.87,338.87,338.08,338.39,1817.0,318.2922,318.2922,317.5502,317.8414,1817.0
2022-01-05 15:05:00,338.07,338.07,337.31,337.4,1826.0,317.5408,317.5408,316.8269,316.9115,1826.0
2022-01-05 15:10:00,337.61,338.0,337.48,337.51,2024.0,317.1087,317.475,316.9866,317.0148,2024.0
2022-01-05 15:15:00,337.12,338.23,336.93,338.23,10362.0,316.6485,317.6911,316.47,317.6911,10362.0
2022-01-05 15:20:00,338.45,338.45,337.63,338.14,6085.0,317.8977,317.8977,317.1275,317.6065,6085.0
2022-01-05 15:25:00,338.13,338.37,337.66,338.06,4980.0,317.5971,317.8226,317.1557,317.5314,4980.0
2022-01-05 15:30:00,337.82,338.11,337.35,337.75,11783.0,317.306,317.5784,316.8645,317.2402,11783.0
2022-01-05 15:35:00,337.81,338.65,337.66,338.19,14272.0,317.2966,318.0856,317.1557,317.6535,14272.0
2022-01-05 15:40:00,338.19,338.67,338.11,338.12,4902.0,317.6535,318.1044,317.5784,317.5878,4902.0
2022-01-05 15:45:00,338.06,338.06,337.26,337.26,10054.0,317.5314,317.5314,316.78,316.78,10054.0
2022-01-05 15:50:00,337.2,337.66,337.02,337.47,12487.0,316.7236,317.1557,316.5545,316.9772,12487.0
2022-01-05 15:55:00,337.5,337.72,337.05,337.36,37287.0,317.0054,317.212,316.5827,316.8739,37287.0
2022-01-06 09:30:00,337.13,337.48,332.61,332.61,29300.0,316.6579,316.9866,312.4123,312.4123,29300.0
2022-01-06 09:35:00,333.3,336.26,332.5,336.26,18510.0,313.0604,315.8407,312.309,315.8407,18510.0
2022-01-06 09:40:00,336.51,337.77,336.51,337.55,625.0,316.0755,317.259,316.0755,317.0524,625.0
2022-01-06 09:45:00,336.75,336.75,336.37,336.37,459.0,316.3009,316.3009,315.944,315.944,459.0
2022-01-06 09:50:00,336.36,336.46,335.97,335.98,1142.0,315.9346,316.0286,315.5683,315.5777,1142.0
2022-01-06 09:55:00,336.15,336.16,335.51,336.08,1693.0,315.7374,315.7468,315.1362,315.6716,1693.0
2022-01-06 10:00:00,336.23,336.66,336.15,336.23,1576.0,315.8125,316.2164,315.7374,315.8125,1576.0
2022-01-06 10:05:00,336.76,337.27,336.6,336.6,1234.0,316.3103,316.7894,316.1601,316.1601,1234.0
2022-01-06 10:10:00,335.17,336.07,335.17,336.07,1286.0,314.8169,315.6622,314.8169,315.6622,1286.0
2022-01-06 10:15:00,336.42,337.4,336.42,337.4,1344.0,315.991,316.9115,315.991,316.9115,1344.0
2022-01-06 10:20:00,337.07,337.63,337.04,337.11,1568.0,316.6015,317.1275,316.5733,316.6391,1568.0
2022-01-06 10:25:00,337.5,338.57,337.5,338.06,2119.0,317.0054,318.0104,317.0054,317.5314,2119.0
2022-01-06 10:30:00,337.84,338.49,337.76,338.08,2387.0,317.3248,317.9353,317.2496,317.5502,2387.0
2022-01-06 10:35:00,337.76,338.58,337.55,338.58,2687.0,317.2496,318.0198,317.0524,318.0198,2687.0
2022-01-06 10:40:00,338.49,338.49,338.42,338.42,250.0,317.9353,317.9353,317.8695,317.8695,250.0
2022-01-06 10:45:00,337.77,338.43,337.6,337.94,3385.0,317.259,317.8789,317.0993,317.4187,3385.0
2022-01-06 10:50:00,337.93,337.93,337.71,337.72,200.0,317.4093,317.4093,317.2026,317.212,200.0
2022-01-06 10:55:00,337.09,337.75,336.83,336.83,1480.0,316.6203,317.2402,316.3761,316.3761,1480.0
2022-01-06 11:00:00,336.88,336.88,336.14,336.3,850.0,316.4231,316.4231,315.728,315.8783,850.0
2022-01-06 11:05:00,336.42,336.42,335.09,335.56,1352.0,315.991,315.991,314.7417,315.1832,1352.0
2022-01-06 11:10:00,335.85,336.01,335.71,335.71,860.0,315.4556,315.6059,315.3241,315.3241,860.0
2022-01-06 11:15:00,336.02,336.04,335.64,336.04,2300.0,315.6153,315.6341,315.2583,315.6341,2300.0
2022-01-06 11:20:00,335.97,336.17,335.96,336.02,600.0,315.5683,315.7562,315.5589,315.6153,600.0
2022-01-06 11:25:00,336.22,336.41,336.01,336.41,2199.0,315.8031,315.9816,315.6059,315.9816,2199.0
2022-01-06 11:30:00,336.55,337.07,336.47,337.07,837.0,316.1131,316.6015,316.0379,316.6015,837.0
2022-01-06 11:35:00,337.47,338.02,337.39,337.4,1927.0,316.9772,317.4938,316.9021,316.9115,1927.0
2022-01-06 11:40:00,337.44,337.61,337.44,337.61,645.0,316.949,317.1087,316.949,317.1087,645.0
2022-01-06 11:45:00,337.8,338.42,337.79,338.1,1599.0,317.2872,317.8695,317.2778,317.569,1599.0
2022-01-06 11:50:00,337.88,338.34,337.83,338.34,500.0,317.3623,317.7944,317.3154,317.7944,500.0
2022-01-06 11:55:00,338.31,338.91,338.28,338.8,1000.0,317.7662,318.3298,317.738,318.2265,1000.0
2022-01-06 12:00:00,338.77,338.77,338.34,338.34,644.0,318.1983,318.1983,317.7944,317.7944,644.0
2022-01-06 12:05:00,338.69,338.88,338.68,338.88,200.0,318.1231,318.3016,318.1137,318.3016,200.0
2022-01-06 12:10:00,338.73,339.01,338.61,339.01,1301.0,318.1607,318.4237,318.048,318.4237,1301.0
2022-01-06 12:15:00,338.8,338.8,338.57,338.57,500.0,318.2265,318.2265,318.0104,318.0104,500.0
2022-01-06 12:20:00,338.48,339.01,338.48,338.83,1100.0,317.9259,318.4237,317.9259,318.2546,1100.0
2022-01-06 12:25:00,338.94,339.19,338.92,338.92,2653.0,318.358,318.5928,318.3392,318.3392,2653.0
2022-01-06 12:30:00,339.13,339.13,339.13,339.13,200.0,318.5364,318.5364,318.5364,318.5364,200.0
2022-01-06 12:35:00,339.61,339.61,339.43,339.44,200.0,318.9873,318.9873,318.8182,318.8276,200.0
2022-01-06 12:40:00,339.29,339.87,339.29,339.87,328.0,318.6867,319.2315,318.6867,319.2315,328.0
2022-01-06 12:45:00,339.58,339.7,339.42,339.42,800.0,318.9591,319.0718,318.8088,318.8088,800.0
2022-01-06 12:50:00,339.36,339.36,338.88,339.34,606.0,318.7525,318.7525,318.3016,318.7337,606.0
2022-01-06 12:55:00,338.72,338.72,338.72,338.72,100.0,318.1513,318.1513,318.1513,318.1513,100.0
2022-01-06 13:00:00,338.58,338.89,338.58,338.72,920.0,318.0198,318.311,318.0198,318.1513,920.0
2022-01-06 13:05:00,338.71,338.74,338.71,338.74,235.0,318.1419,318.1701,318.1419,318.1701,235.0
2022-01-06 13:10:00,338.67,338.67,338.45,338.47,1385.0,318.1044,318.1044,317.8977,317.9165,1385.0
2022-01-06 13:15:00,337.97,338.46,337.88,338.46,1926.0,317.4469,317.9071,317.3623,317.9071,1926.0
2022-01-06 13:20:00,338.21,338.23,338.21,338.23,384.0,317.6723,317.6911,317.6723,317.6911,384.0
2022-01-06 13:25:00,338.01,338.01,337.72,337.72,385.0,317.4844,317.4844,317.212,317.212,385.0
2022-01-06 13:30:00,337.93,337.93,337.21,337.68,1586.0,317.4093,317.4093,316.733,317.1745,1586.0
2022-01-06 13:35:00,337.52,337.78,337.38,337.47,800.0,317.0242,317.2684,316.8927,316.9772,800.0
2022-01-06 13:40:00,337.61,337.71,337.14,337.14,1800.0,317.1087,317.2026,316.6673,316.6673,1800.0
2022-01-06 13:45:00,337.11,337.22,336.43,336.43,3214.0,316.6391,316.7424,316.0004,316.0004,3214.0
2022-01-06 13:50:00,336.19,336.97,336.19,336.71,3089.0,315.775,316.5076,315.775,316.2634,3089.0
2022-01-06 13:55:00,336.7,336.97,336.43,336.61,3415.0,316.254,316.5076,316.0004,316.1694,3415.0
2022-01-06 14:00:00,336.61,336.75,335.6,335.6,4446.0,316.1694,316.3009,315.2208,315.2208,4446.0
2022-01-06 14:05:00,335.76,335.76,334.04,334.71,17229.0,315.3711,315.3711,313.7555,314.3848,17229.0
2022-01-06 14:10:00,334.85,335.42,334.21,334.68,3234.0,314.5163,315.0517,313.9152,314.3566,3234.0
2022-01-06 14:15:00,334.68,334.87,333.98,333.99,3349.0,314.3566,314.5351,313.6992,313.7085,3349.0
2022-01-06 14:20:00,333.74,334.33,333.59,334.33,4826.0,313.4737,314.0279,313.3328,314.0279,4826.0
2022-01-06 14:25:00,334.44,334.5,334.02,334.42,4047.0,314.1312,314.1876,313.7367,314.1124,4047.0
2022-01-06 14:30:00,334.36,335.47,334.12,335.39,4855.0,314.0561,315.0987,313.8307,315.0235,4855.0
2022-01-06 14:35:00,335.84,336.0,335.21,335.58,5766.0,315.4462,315.5965,314.8545,315.202,5766.0
2022-01-06 14:40:00,335.67,336.22,334.96,336.22,3336.0,315.2865,315.8031,314.6196,315.8031,3336.0
2022-01-06 14:45:00,336.41,336.69,336.34,336.65,1838.0,315.9816,316.2446,315.9158,316.207,1838.0
2022-01-06 14:50:00,336.62,336.87,336.42,336.55,2196.0,316.1788,316.4137,315.991,316.1131,2196.0
2022-01-06 14:55:00,336.79,337.23,336.68,336.69,2512.0,316.3385,316.7518,316.2352,316.2446,2512.0
2022-01-06 15:00:00,336.8,336.94,336.7,336.7,943.0,316.3479,316.4794,316.254,316.254,943.0
2022-01-06 15:05:00,336.55,337.09,336.55,336.92,2803.0,316.1131,316.6203,316.1131,316.4606,2803.0
2022-01-06 15:10:00,337.08,337.24,336.93,337.0,2018.0,316.6109,316.7612,316.47,316.5358,2018.0
2022-01-06 15:15:00,336.74,336.74,336.17,336.17,1404.0,316.2916,316.2916,315.7562,315.7562,1404.0
2022-01-06 15:20:00,335.94,335.94,335.64,335.64,603.0,315.5401,315.5401,315.2583,315.2583,603.0
2022-01-06 15:25:00,335.87,336.14,335.75,335.76,1851.0,315.4744,315.728,315.3617,315.3711,1851.0
2022-01-06 15:30:00,335.75,335.95,335.34,335.67,2112.0,315.3617,315.5495,314.9766,315.2865,2112.0
2022-01-06 15:35:00,335.63,335.63,335.08,335.34,4716.0,315.249,315.249,314.7324,314.9766,4716.0
2022-01-06 15:40:00,335.62,335.64,335.17,335.28,2906.0,315.2396,315.2583,314.8169,314.9202,2906.0
2022-01-06 15:45:00,335.4,335.5,334.72,334.72,4198.0,315.0329,315.1269,314.3942,314.3942,4198.0
2022-01-06 15:50:00,334.62,335.06,334.53,334.79,6949.0,314.3003,314.7136,314.2158,314.46,6949.0
2022-01-06 15:55:00,334.7,335.32,334.3,335.12,21608.0,314.3754,314.9578,313.9997,314.7699,21608.0
2022-01-07 09:30:00,336.11,336.11,334.22,334.66,7328.0,315.6998,315.6998,313.9246,314.3379,7328.0
2022-01-07 09:35:00,334.76,334.76,334.14,334.14,200.0,314.4318,314.4318,313.8494,313.8494,200.0
2022-01-07 09:40:00,334.36,335.85,333.35,335.85,2818.0,314.0561,315.4556,313.1074,315.4556,2818.0
2022-01-07 09:45:00,336.01,336.01,335.37,335.86,2375.0,315.6059,315.6059,315.0047,315.465,2375.0
2022-01-07 09:50:00,335.35,335.72,335.0,335.0,1031.0,314.986,315.3335,314.6572,314.6572,1031.0
2022-01-07 09:55:00,334.92,335.24,334.48,334.48,2960.0,314.5821,314.8826,314.1688,314.1688,2960.0
2022-01-07 10:00:00,335.1,335.49,334.7,335.22,3143.0,314.7511,315.1175,314.3754,314.8639,3143.0
2022-01-07 10:05:00,334.86,335.05,333.84,333.84,1094.0,314.5257,314.7042,313.5677,313.5677,1094.0
2022-01-07 10:10:00,334.31,334.31,333.78,333.78,762.0,314.0091,314.0091,313.5113,313.5113,762.0
2022-01-07 10:15:00,333.04,333.05,331.24,331.36,4509.0,312.8162,312.8256,311.1255,311.2383,4509.0
2022-01-07 10:20:00,331.72,332.52,331.01,331.13,7078.0,311.5764,312.3278,310.9095,311.0222,7078.0
2022-01-07 10:25:00,330.86,331.29,330.57,330.8,5833.0,310.7686,311.1725,310.4962,310.7123,5833.0
2022-01-07 10:30:00,331.06,331.23,330.0,330.28,5871.0,310.9565,311.1161,309.9608,310.2238,5871.0
2022-01-07 10:35:00,330.01,330.38,329.06,329.24,3701.0,309.9702,310.3178,309.0779,309.247,3701.0
2022-01-07 10:40:00,329.32,329.7,328.51,329.21,5307.0,309.3221,309.6791,308.5613,309.2188,5307.0
2022-01-07 10:45:00,329.25,329.41,328.5,328.69,6400.0,309.2564,309.4067,308.5519,308.7304,6400.0
2022-01-07 10:50:00,328.52,328.89,327.64,328.85,4823.0,308.5707,308.9182,307.7441,308.8807,4823.0
2022-01-07 10:55:00,328.51,329.22,328.14,328.59,9618.0,308.5613,309.2282,308.2138,308.6365,9618.0
2022-01-07 11:00:00,328.82,329.67,328.45,329.39,2160.0,308.8525,309.6509,308.505,309.3879,2160.0
2022-01-07 11:05:00,329.38,330.07,329.38,329.91,5697.0,309.3785,310.0266,309.3785,309.8763,5697.0
2022-01-07 11:10:00,329.84,330.17,329.66,329.97,1400.0,309.8106,310.1205,309.6415,309.9327,1400.0
2022-01-07 11:15:00,329.96,330.32,329.76,330.32,2650.0,309.9233,310.2614,309.7354,310.2614,2650.0
2022-01-07 11:20:00,330.32,331.56,330.32,331.0,11185.0,310.2614,311.4261,310.2614,310.9001,11185.0
2022-01-07 11:25:00,331.12,331.67,330.85,331.49,4538.0,311.0128,311.5294,310.7592,311.3604,4538.0
2022-01-07 11:30:00,331.28,331.4,330.88,331.04,3628.0,311.1631,311.2758,310.7874,310.9377,3628.0
2022-01-07 11:35:00,331.0,331.09,330.43,330.43,2520.0,310.9001,310.9846,310.3647,310.3647,2520.0
2022-01-07 11:40:00,330.48,330.51,330.09,330.14,5624.0,310.4117,310.4399,310.0454,310.0923,5624.0
2022-01-07 11:45:00,329.96,330.1,329.96,330.09,3738.0,309.9233,310.0548,309.9233,310.0454,3738.0
2022-01-07 11:50:00,330.03,330.54,329.95,330.38,5387.0,309.989,310.468,309.9139,310.3178,5387.0
2022-01-07 11:55:00,330.69,330.7,330.27,330.27,2602.0,310.6089,310.6183,310.2144,310.2144,2602.0
2022-01-07 12:00:00,330.11,330.11,329.65,329.73,1924.0,310.0642,310.0642,309.6321,309.7072,1924.0
2022-01-07 12:05:00,329.88,329.88,329.46,329.64,2379.0,309.8481,309.8481,309.4536,309.6227,2379.0
2022-01-07 12:10:00,329.37,329.56,329.23,329.56,1391.0,309.3691,309.5476,309.2376,309.5476,1391.0
2022-01-07 12:15:00,329.71,329.71,329.37,329.49,2787.0,309.6884,309.6884,309.3691,309.4818,2787.0
2022-01-07 12:20:00,329.5,329.59,329.25,329.25,1619.0,309.4912,309.5757,309.2564,309.2564,1619.0
2022-01-07 12:25:00,329.25,329.26,329.11,329.22,2986.0,309.2564,309.2658,309.1249,309.2282,2986.0
2022-01-07 12:30:00,329.17,329.48,329.12,329.12,921.0,309.1812,309.4724,309.1343,309.1343,921.0
2022-01-07 12:35:00,328.97,328.99,328.54,328.99,3181.0,308.9934,309.0122,308.5895,309.0122,3181.0
2022-01-07 12:40:00,329.06,329.06,328.85,328.87,2205.0,309.0779,309.0779,308.8807,308.8995,2205.0
2022-01-07 12:45:00,328.86,328.94,328.59,328.75,1301.0,308.8901,308.9652,308.6365,308.7867,1301.0
2022-01-07 12:50:00,328.75,328.79,328.46,328.74,1302.0,308.7867,308.8243,308.5144,308.7773,1302.0
2022-01-07 12:55:00,328.58,328.89,328.48,328.71,3430.0,308.6271,308.9182,308.5331,308.7492,3430.0
2022-01-07 13:00:00,328.87,329.39,328.7,329.19,6287.0,308.8995,309.3879,308.7398,309.2,6287.0
2022-01-07 13:05:00,329.1,329.31,329.07,329.12,1295.0,309.1155,309.3127,309.0873,309.1343,1295.0
2022-01-07 13:10:00,329.08,329.46,329.07,329.42,1900.0,309.0967,309.4536,309.0873,309.4161,1900.0
2022-01-07 13:15:00,329.5,329.57,329.09,329.16,2231.0,309.4912,309.5569,309.1061,309.1718,2231.0
2022-01-07 13:20:00,329.28,329.47,329.21,329.44,2733.0,309.2846,309.463,309.2188,309.4348,2733.0
2022-01-07 13:25:00,329.57,329.9,329.32,329.55,2200.0,309.5569,309.8669,309.3221,309.5382,2200.0
2022-01-07 13:30:00,329.47,329.89,329.3,329.8,1544.0,309.463,309.8575,309.3033,309.773,1544.0
2022-01-07 13:35:00,329.81,330.19,329.18,329.18,4051.0,309.7824,310.1393,309.1906,309.1906,4051.0
2022-01-07 13:40:00,329.18,329.47,329.06,329.47,3366.0,309.1906,309.463,309.0779,309.463,3366.0
2022-01-07 13:45:00,329.34,329.53,329.33,329.37,719.0,309.3409,309.5194,309.3315,309.3691,719.0
2022-01-07 13:50:00,329.07,329.68,329.07,329.46,1470.0,309.0873,309.6603,309.0873,309.4536,1470.0
2022-01-07 13:55:00,329.66,330.18,329.65,330.18,1207.0,309.6415,310.1299,309.6321,310.1299,1207.0
2022-01-07 14:00:00,329.86,330.05,329.78,329.88,1608.0,309.8293,310.0078,309.7542,309.8481,1608.0
2022-01-07 14:05:00,329.77,330.12,329.65,329.77,2235.0,309.7448,310.0735,309.6321,309.7448,2235.0
2022-01-07 14:10:00,330.01,330.04,329.87,329.92,1444.0,309.9702,309.9984,309.8387,309.8857,1444.0
2022-01-07 14:15:00,329.78,329.87,329.62,329.78,2000.0,309.7542,309.8387,309.6039,309.7542,2000.0
2022-01-07 14:20:00,329.57,329.68,328.99,328.99,1959.0,309.5569,309.6603,309.0122,309.0122,1959.0
2022-01-07 14:25:00,329.05,329.06,328.73,328.9,5081.0,309.0685,309.0779,308.768,308.9276,5081.0
2022-01-07 14:30:00,328.92,329.0,328.71,328.9,600.0,308.9464,309.0216,308.7492,308.9276,600.0
2022-01-07 14:35:00,328.73,329.04,328.27,328.84,3189.0,308.768,309.0591,308.3359,308.8713,3189.0
2022-01-07 14:40:00,328.94,329.41,328.87,329.2,1301.0,308.9652,309.4067,308.8995,309.2094,1301.0
2022-01-07 14:45:00,329.42,329.49,329.33,329.34,700.0,309.4161,309.4818,309.3315,309.3409,700.0
2022-01-07 14:50:00,329.13,329.8,329.06,329.68,1993.0,309.1437,309.773,309.0779,309.6603,1993.0
2022-01-07 14:55:00,329.69,330.04,329.58,330.04,3953.0,309.6697,309.9984,309.5663,309.9984,3953.0
2022-01-07 15:00:00,330.09,330.53,329.98,330.15,4227.0,310.0454,310.4587,309.9421,310.1017,4227.0
2022-01-07 15:05:00,330.19,330.23,330.01,330.23,1917.0,310.1393,310.1769,309.9702,310.1769,1917.0
2022-01-07 15:10:00,330.13,330.13,329.59,329.72,1000.0,310.0829,310.0829,309.5757,309.6978,1000.0
2022-01-07 15:15:00,329.65,329.73,329.19,329.56,5059.0,309.6321,309.7072,309.2,309.5476,5059.0
2022-01-07 15:20:00,329.39,329.39,329.13,329.16,1419.0,309.3879,309.3879,309.1437,309.1718,1419.0
2022-01-07 15:25:00,329.16,329.26,329.01,329.17,4215.0,309.1718,309.2658,309.031,309.1812,4215.0
2022-01-07 15:30:00,328.98,329.14,328.5,328.63,3636.0,309.0028,309.1531,308.5519,308.674,3636.0
2022-01-07 15:35:00,328.69,329.3,328.63,329.3,4704.0,308.7304,309.3033,308.674,309.3033,4704.0
2022-01-07 15:40:00,329.28,329.66,329.12,329.3,7059.0,309.2846,309.6415,309.1343,309.3033,7059.0
2022-01-07 15:45:00,329.29,329.62,329.07,329.19,6976.0,309.294,309.6039,309.0873,309.2,6976.0
2022-01-07 15:50:00,329.29,329.4,328.8,328.8,9088.0,309.294,309.3973,308.8337,308.8337,9088.0
2022-01-07 15:55:00,328.89,328.89,327.77,327.83,26254.0,308.9182,308.9182,307.8663,307.9226,26254.0
2022-01-10 09:30:00,323.8,324.11,322.14,322.18,13460.0,304.1373,304.4285,302.5781,302.6157,13460.0
2022-01-10 09:35:00,322.54,322.85,320.91,321.9,7664.0,302.9538,303.245,301.4228,302.3527,7664.0
2022-01-10 09:40:00,321.25,321.91,320.55,320.56,22698.0,301.7422,302.3621,301.0847,301.0941,22698.0
2022-01-10 09:45:00,320.01,320.01,317.71,318.59,6813.0,300.5775,300.5775,298.4171,299.2437,6813.0
2022-01-10 09:50:00,318.34,319.68,318.31,318.97,6338.0,299.0089,300.2675,298.9807,299.6006,6338.0
2022-01-10 09:55:00,318.75,318.81,316.87,318.1,16894.0,299.394,299.4503,297.6282,298.7835,16894.0
2022-01-10 10:00:00,318.1,319.63,317.91,319.63,4793.0,298.7835,300.2206,298.605,300.2206,4793.0
2022-01-10 10:05:00,319.23,320.46,319.2,320.19,6618.0,299.8448,301.0002,299.8167,300.7465,6618.0
2022-01-10 10:10:00,319.95,320.0,317.87,318.16,3074.0,300.5211,300.5681,298.5674,298.8398,3074.0
2022-01-10 10:15:00,318.13,318.9,317.78,318.12,15781.0,298.8116,299.5349,298.4829,298.8022,15781.0
2022-01-10 10:20:00,318.22,319.14,318.22,319.14,5309.0,298.8962,299.7603,298.8962,299.7603,5309.0
2022-01-10 10:25:00,319.16,319.41,318.82,319.27,6609.0,299.7791,300.0139,299.4597,299.8824,6609.0
2022-01-10 10:30:00,319.39,320.73,319.34,320.23,5044.0,299.9951,301.2538,299.9482,300.7841,5044.0
2022-01-10 10:35:00,320.12,320.57,319.79,320.5,4031.0,300.6808,301.1035,300.3708,301.0377,4031.0
2022-01-10 10:40:00,320.46,320.46,319.96,320.36,3932.0,301.0002,301.0002,300.5305,300.9062,3932.0
2022-01-10 10:45:00,320.4,320.4,319.73,320.06,6078.0,300.9438,300.9438,300.3145,300.6244,6078.0
2022-01-10 10:50:00,320.06,321.46,320.06,321.46,3392.0,300.6244,301.9394,300.6244,301.9394,3392.0
2022-01-10 10:55:00,321.24,322.22,321.06,322.22,2364.0,301.7328,302.6533,301.5637,302.6533,2364.0
2022-01-10 11:00:00,321.63,322.23,321.38,322.23,4133.0,302.0991,302.6627,301.8643,302.6627,4133.0
2022-01-10 11:05:00,322.37,322.81,321.98,322.81,2418.0,302.7942,303.2074,302.4278,303.2074,2418.0
2022-01-10 11:10:00,322.64,323.06,322.64,322.89,2013.0,303.0478,303.4423,303.0478,303.2826,2013.0
2022-01-10 11:15:00,322.65,323.61,322.65,323.38,4519.0,303.0572,303.9589,303.0572,303.7428,4519.0
2022-01-10 11:20:00,323.5,323.66,323.07,323.61,2798.0,303.8555,304.0058,303.4517,303.9589,2798.0
2022-01-10 11:25:00,323.15,323.39,322.93,323.21,2256.0,303.5268,303.7522,303.3202,303.5832,2256.0
2022-01-10 11:30:00,323.27,323.65,322.94,323.63,17329.0,303.6395,303.9964,303.3296,303.9777,17329.0
2022-01-10 11:35:00,323.03,323.49,321.85,321.86,5238.0,303.4141,303.8462,302.3057,302.3151,5238.0
2022-01-10 11:40:00,321.81,322.11,321.55,321.93,1572.0,302.2682,302.55,302.024,302.3809,1572.0
2022-01-10 11:45:00,321.92,322.85,321.85,322.85,6351.0,302.3715,303.245,302.3057,303.245,6351.0
2022-01-10 11:50:00,322.49,322.74,322.18,322.31,2600.0,302.9069,303.1417,302.6157,302.7378,2600.0
2022-01-10 11:55:00,322.17,322.47,322.14,322.47,1987.0,302.6063,302.8881,302.5781,302.8881,1987.0
2022-01-10 12:00:00,322.69,323.06,322.55,322.55,1562.0,303.0947,303.4423,302.9632,302.9632,1562.0
2022-01-10 12:05:00,322.52,322.69,322.43,322.43,2238.0,302.9351,303.0947,302.8505,302.8505,2238.0
2022-01-10 12:10:00,322.5,322.65,322.46,322.64,1206.0,302.9163,303.0572,302.8787,303.0478,1206.0
2022-01-10 12:15:00,322.56,322.62,322.45,322.57,2843.0,302.9726,303.029,302.8693,302.982,2843.0
2022-01-10 12:20:00,322.72,322.76,322.35,322.59,1700.0,303.1229,303.1605,302.7754,303.0008,1700.0
2022-01-10 12:25:00,322.43,322.43,322.14,322.15,800.0,302.8505,302.8505,302.5781,302.5875,800.0
2022-01-10 12:30:00,322.3,322.31,322.02,322.31,1871.0,302.7284,302.7378,302.4654,302.7378,1871.0
2022-01-10 12:35:00,322.19,322.82,322.12,322.73,2653.0,302.6251,303.2168,302.5593,303.1323,2653.0
2022-01-10 12:40:00,323.03,323.13,322.64,323.13,2011.0,303.4141,303.508,303.0478,303.508,2011.0
2022-01-10 12:45:00,322.88,323.16,322.87,322.94,656.0,303.2732,303.5362,303.2638,303.3296,656.0
2022-01-10 12:50:00,322.92,323.92,322.91,323.81,1849.0,303.3108,304.25,303.3014,304.1467,1849.0
2022-01-10 12:55:00,324.0,324.45,323.81,323.82,5302.0,304.3252,304.7479,304.1467,304.1561,5302.0
2022-01-10 13:00:00,324.07,324.4,323.76,324.15,1996.0,304.3909,304.7009,304.0998,304.4661,1996.0
2022-01-10 13:05:00,324.21,324.76,324.21,324.49,2003.0,304.5224,305.039,304.5224,304.7854,2003.0
2022-01-10 13:10:00,324.73,324.73,324.53,324.55,516.0,305.0109,305.0109,304.823,304.8418,516.0
2022-01-10 13:15:00,324.47,324.76,324.47,324.76,300.0,304.7666,305.039,304.7666,305.039,300.0
2022-01-10 13:20:00,325.03,325.63,324.6,325.63,3923.0,305.2926,305.8562,304.8888,305.8562,3923.0
2022-01-10 13:25:00,325.71,325.71,325.43,325.46,1446.0,305.9313,305.9313,305.6683,305.6965,1446.0
2022-01-10 13:30:00,325.69,325.69,325.3,325.3,300.0,305.9126,305.9126,305.5462,305.5462,300.0
2022-01-10 13:35:00,325.23,325.64,325.0,325.44,7784.0,305.4805,305.8656,305.2645,305.6777,7784.0
2022-01-10 13:40:00,325.61,326.46,325.6,326.46,1000.0,305.8374,306.6358,305.828,306.6358,1000.0
2022-01-10 13:45:00,326.17,327.08,326.16,327.08,1821.0,306.3634,307.2182,306.354,307.2182,1821.0
2022-01-10 13:50:00,326.94,327.63,326.81,327.45,1900.0,307.0867,307.7348,306.9645,307.5657,1900.0
2022-01-10 13:55:00,327.58,327.83,327.28,327.76,3453.0,307.6878,307.9226,307.406,307.8569,3453.0
2022-01-10 14:00:00,327.81,327.88,327.45,327.88,2610.0,307.9038,307.9696,307.5657,307.9696,2610.0
2022-01-10 14:05:00,327.83,328.46,327.65,328.46,2572.0,307.9226,308.5144,307.7535,308.5144,2572.0
2022-01-10 14:10:00,328.29,328.45,327.68,327.83,3266.0,308.3547,308.505,307.7817,307.9226,3266.0
2022-01-10 14:15:00,328.04,328.52,328.04,328.46,4353.0,308.1199,308.5707,308.1199,308.5144,4353.0
2022-01-10 14:20:00,328.21,328.32,327.94,328.1,2246.0,308.2795,308.3829,308.0259,308.1762,2246.0
2022-01-10 14:25:00,327.83,328.25,327.63,327.96,4349.0,307.9226,308.3171,307.7348,308.0447,4349.0
2022-01-10 14:30:00,327.88,328.49,327.76,328.49,1802.0,307.9696,308.5425,307.8569,308.5425,1802.0
2022-01-10 14:35:00,328.49,328.69,328.22,328.55,3470.0,308.5425,308.7304,308.2889,308.5989,3470.0
2022-01-10 14:40:00,328.69,329.07,328.24,328.3,2925.0,308.7304,309.0873,308.3077,308.3641,2925.0
2022-01-10 14:45:00,328.27,328.41,327.94,327.98,1330.0,308.3359,308.4674,308.0259,308.0635,1330.0
2022-01-10 14:50:00,328.06,328.07,327.18,327.48,2318.0,308.1386,308.148,307.3121,307.5939,2318.0
2022-01-10 14:55:00,328.19,328.68,328.04,328.68,4628.0,308.2607,308.721,308.1199,308.721,4628.0
2022-01-10 15:00:00,328.66,329.2,328.48,328.78,13236.0,308.7022,309.2094,308.5331,308.8149,13236.0
2022-01-10 15:05:00,328.94,328.94,328.11,328.39,8155.0,308.9652,308.9652,308.1856,308.4486,8155.0
2022-01-10 15:10:00,328.49,328.78,328.07,328.07,1800.0,308.5425,308.8149,308.148,308.148,1800.0
2022-01-10 15:15:00,328.25,328.48,328.0,328.23,3031.0,308.3171,308.5331,308.0823,308.2983,3031.0
2022-01-10 15:20:00,328.0,328.22,327.95,328.14,2338.0,308.0823,308.2889,308.0353,308.2138,2338.0
2022-01-10 15:25:00,328.33,328.72,328.33,328.57,1899.0,308.3922,308.7586,308.3922,308.6177,1899.0
2022-01-10 15:30:00,328.56,330.45,328.43,330.4,12746.0,308.6083,310.3835,308.4862,310.3365,12746.0
2022-01-10 15:35:00,330.62,331.1,329.21,329.21,10481.0,310.5432,310.994,309.2188,309.2188,10481.0
2022-01-10 15:40:00,329.2,329.55,328.51,328.67,3058.0,309.2094,309.5382,308.5613,308.7116,3058.0
2022-01-10 15:45:00,328.53,329.25,328.52,329.06,4236.0,308.5801,309.2564,308.5707,309.0779,4236.0
2022-01-10 15:50:00,329.08,329.77,329.08,329.47,8972.0,309.0967,309.7448,309.0967,309.463,8972.0
2022-01-10 15:55:00,329.34,330.48,329.3,330.18,22145.0,309.3409,310.4117,309.3033,310.1299,22145.0
2022-01-11 09:30:00,332.31,333.8,330.01,331.06,15336.0,312.1306,313.5301,309.9702,310.9565,15336.0
2022-01-11 09:35:00,329.97,330.96,329.14,329.14,1100.0,309.9327,310.8625,309.1531,309.1531,1100.0
2022-01-11 09:40:00,328.98,329.91,328.45,328.52,2400.0,309.0028,309.8763,308.505,308.5707,2400.0
2022-01-11 09:45:00,328.06,328.34,325.92,326.15,6971.0,308.1386,308.4016,306.1286,306.3446,6971.0
2022-01-11 09:50:00,326.15,327.06,325.56,326.29,8072.0,306.3446,307.1994,305.7905,306.4761,8072.0
2022-01-11 09:55:00,325.81,326.99,325.62,326.77,8619.0,306.0253,307.1336,305.8468,306.927,8619.0
2022-01-11 10:00:00,327.05,327.05,325.57,325.9,12917.0,307.19,307.19,305.7998,306.1098,12917.0
2022-01-11 10:05:00,325.91,327.5,325.42,327.11,10602.0,306.1192,307.6126,305.659,307.2463,10602.0
2022-01-11 10:10:00,327.28,327.4,326.63,327.32,2898.0,307.406,307.5187,306.7955,307.4436,2898.0
2022-01-11 10:15:00,326.46,328.25,326.46,327.74,797.0,306.6358,308.3171,306.6358,307.8381,797.0
2022-01-11 10:20:00,327.9,328.95,327.9,328.92,5386.0,307.9884,308.9746,307.9884,308.9464,5386.0
2022-01-11 10:25:00,328.97,329.4,328.64,328.78,2107.0,308.9934,309.3973,308.6834,308.8149,2107.0
2022-01-11 10:30:00,329.2,329.86,328.51,329.1,2266.0,309.2094,309.8293,308.5613,309.1155,2266.0
2022-01-11 10:35:00,329.09,329.23,328.96,329.16,1740.0,309.1061,309.2376,308.984,309.1718,1740.0
2022-01-11 10:40:00,329.25,329.25,327.52,328.03,1603.0,309.2564,309.2564,307.6314,308.1105,1603.0
2022-01-11 10:45:00,327.81,328.29,327.81,328.28,600.0,307.9038,308.3547,307.9038,308.3453,600.0
2022-01-11 10:50:00,328.3,329.46,328.21,329.05,1334.0,308.3641,309.4536,308.2795,309.0685,1334.0
2022-01-11 10:55:00,329.49,329.49,329.0,329.26,700.0,309.4818,309.4818,309.0216,309.2658,700.0
2022-01-11 11:00:00,329.43,330.25,329.43,329.91,2376.0,309.4254,310.1957,309.4254,309.8763,2376.0
2022-01-11 11:05:00,330.13,330.58,330.12,330.45,1200.0,310.0829,310.5056,310.0735,310.3835,1200.0
2022-01-11 11:10:00,330.82,331.24,330.81,330.97,844.0,310.731,311.1255,310.7216,310.8719,844.0
2022-01-11 11:15:00,331.23,331.86,331.23,331.86,566.0,311.1161,311.7079,311.1161,311.7079,566.0
2022-01-11 11:20:00,331.83,333.75,331.48,332.91,10168.0,311.6797,313.4831,311.351,312.6941,10168.0
2022-01-11 11:25:00,332.4,333.43,332.36,332.82,2090.0,312.2151,313.1826,312.1775,312.6096,2090.0
2022-01-11 11:30:00,332.65,333.53,332.64,333.38,2428.0,312.4499,313.2765,312.4405,313.1356,2428.0
2022-01-11 11:35:00,333.21,333.76,333.21,333.4,1431.0,312.9759,313.4925,312.9759,313.1544,1431.0
2022-01-11 11:40:00,333.61,333.99,333.38,333.99,900.0,313.3516,313.7085,313.1356,313.7085,900.0
2022-01-11 11:45:00,333.62,333.65,332.83,333.31,1354.0,313.361,313.3892,312.619,313.0698,1354.0
2022-01-11 11:50:00,333.34,333.79,332.96,333.46,1864.0,313.098,313.5207,312.7411,313.2107,1864.0
2022-01-11 11:55:00,333.59,333.59,333.16,333.58,1171.0,313.3328,313.3328,312.9289,313.3234,1171.0
2022-01-11 12:00:00,333.66,333.81,333.35,333.73,2866.0,313.3986,313.5395,313.1074,313.4643,2866.0
2022-01-11 12:05:00,333.75,333.88,333.47,333.49,1770.0,313.4831,313.6052,313.2201,313.2389,1770.0
2022-01-11 12:10:00,333.3,333.3,332.98,333.15,1100.0,313.0604,313.0604,312.7599,312.9196,1100.0
2022-01-11 12:15:00,332.99,333.19,332.5,332.84,1721.0,312.7693,312.9571,312.309,312.6284,1721.0
2022-01-11 12:20:00,332.69,332.84,332.69,332.69,2497.0,312.4875,312.6284,312.4875,312.4875,2497.0
2022-01-11 12:25:00,331.87,332.08,331.5,332.08,2847.0,311.7173,311.9145,311.3697,311.9145,2847.0
2022-01-11 12:30:00,332.44,332.75,332.44,332.58,2100.0,312.2527,312.5438,312.2527,312.3842,2100.0
2022-01-11 12:35:00,332.49,332.5,332.19,332.48,2388.0,312.2996,312.309,312.0178,312.2902,2388.0
2022-01-11 12:40:00,332.34,332.99,332.15,332.83,5277.0,312.1587,312.7693,311.9803,312.619,5277.0
2022-01-11 12:45:00,332.73,332.85,332.53,332.74,1233.0,312.5251,312.6378,312.3372,312.5345,1233.0
2022-01-11 12:50:00,332.98,333.31,332.97,333.31,1012.0,312.7599,313.0698,312.7505,313.0698,1012.0
2022-01-11 12:55:00,333.43,333.59,333.0,333.49,911.0,313.1826,313.3328,312.7787,313.2389,911.0
2022-01-11 13:00:00,333.35,333.67,333.24,333.67,1000.0,313.1074,313.408,313.0041,313.408,1000.0
2022-01-11 13:05:00,333.84,333.84,333.51,333.52,1400.0,313.5677,313.5677,313.2577,313.2671,1400.0
2022-01-11 13:10:00,333.75,333.8,333.56,333.8,1063.0,313.4831,313.5301,313.3047,313.5301,1063.0
2022-01-11 13:15:00,333.81,333.9,333.76,333.78,503.0,313.5395,313.624,313.4925,313.5113,503.0
2022-01-11 13:20:00,333.95,334.38,333.82,334.23,1350.0,313.671,314.0749,313.5489,313.934,1350.0
2022-01-11 13:25:00,334.31,334.32,334.31,334.31,100.0,314.0091,314.0185,314.0091,314.0091,100.0
2022-01-11 13:30:00,334.27,334.34,333.94,333.94,700.0,313.9715,314.0373,313.6616,313.6616,700.0
2022-01-11 13:35:00,334.09,334.22,334.09,334.22,300.0,313.8025,313.9246,313.8025,313.9246,300.0
2022-01-11 13:40:00,334.12,334.23,334.05,334.06,500.0,313.8307,313.934,313.7649,313.7743,500.0
2022-01-11 13:45:00,334.11,334.37,334.01,334.23,1700.0,313.8213,314.0655,313.7273,313.934,1700.0
2022-01-11 13:50:00,334.21,334.42,334.21,334.3,776.0,313.9152,314.1124,313.9152,313.9997,776.0
2022-01-11 13:55:00,334.53,334.62,333.97,333.97,773.0,314.2158,314.3003,313.6898,313.6898,773.0
2022-01-11 14:00:00,333.97,334.54,333.93,334.31,1952.0,313.6898,314.2251,313.6522,314.0091,1952.0
2022-01-11 14:05:00,334.05,334.18,333.72,333.72,1800.0,313.7649,313.887,313.4549,313.4549,1800.0
2022-01-11 14:10:00,333.87,333.89,333.76,333.84,505.0,313.5958,313.6146,313.4925,313.5677,505.0
2022-01-11 14:15:00,333.92,334.15,333.92,334.09,800.0,313.6428,313.8588,313.6428,313.8025,800.0
2022-01-11 14:20:00,334.15,334.15,333.69,333.69,600.0,313.8588,313.8588,313.4268,313.4268,600.0
2022-01-11 14:25:00,333.78,334.03,333.77,334.03,407.0,313.5113,313.7461,313.5019,313.7461,407.0
2022-01-11 14:30:00,334.03,334.17,334.02,334.17,545.0,313.7461,313.8776,313.7367,313.8776,545.0
2022-01-11 14:35:00,334.07,334.46,334.02,334.46,900.0,313.7837,314.15,313.7367,314.15,900.0
2022-01-11 14:40:00,334.57,334.57,334.57,334.57,100.0,314.2533,314.2533,314.2533,314.2533,100.0
2022-01-11 14:45:00,334.34,334.34,334.22,334.27,300.0,314.0373,314.0373,313.9246,313.9715,300.0
2022-01-11 14:50:00,334.21,334.32,334.2,334.2,351.0,313.9152,314.0185,313.9058,313.9058,351.0
2022-01-11 14:55:00,334.45,334.45,334.26,334.26,450.0,314.1406,314.1406,313.9621,313.9621,450.0
2022-01-11 15:00:00,334.51,334.53,334.31,334.44,1250.0,314.197,314.2158,314.0091,314.1312,1250.0
2022-01-11 15:05:00,334.58,334.92,334.58,334.79,901.0,314.2627,314.5821,314.2627,314.46,901.0
2022-01-11 15:10:00,334.81,334.89,334.79,334.79,628.0,314.4788,314.5539,314.46,314.46,628.0
2022-01-11 15:15:00,335.11,335.14,335.11,335.14,200.0,314.7605,314.7887,314.7605,314.7887,200.0
2022-01-11 15:20:00,335.29,335.37,335.11,335.11,1456.0,314.9296,315.0047,314.7605,314.7605,1456.0
2022-01-11 15:25:00,335.06,335.09,334.78,334.78,2650.0,314.7136,314.7417,314.4506,314.4506,2650.0
2022-01-11 15:30:00,334.92,335.28,334.92,335.16,3643.0,314.5821,314.9202,314.5821,314.8075,3643.0
2022-01-11 15:35:00,335.1,335.27,334.8,334.8,5168.0,314.7511,314.9108,314.4694,314.4694,5168.0
2022-01-11 15:40:00,334.83,335.4,334.79,335.4,4391.0,314.4975,315.0329,314.46,315.0329,4391.0
2022-01-11 15:45:00,335.4,335.4,334.88,335.04,2369.0,315.0329,315.0329,314.5445,314.6948,2369.0
2022-01-11 15:50:00,335.04,335.17,334.38,335.09,13727.0,314.6948,314.8169,314.0749,314.7417,13727.0
2022-01-11 15:55:00,335.1,335.43,334.87,335.29,47739.0,314.7511,315.0611,314.5351,314.9296,47739.0
2022-01-12 09:30:00,337.43,339.71,336.72,338.71,8333.0,316.9397,319.0812,316.2728,318.1419,8333.0
2022-01-12 09:35:00,338.63,339.35,338.53,339.02,741.0,318.0668,318.7431,317.9729,318.4331,741.0
2022-01-12 09:40:00,339.03,339.03,337.32,337.79,1550.0,318.4425,318.4425,316.8363,317.2778,1550.0
2022-01-12 09:45:00,337.83,338.41,337.83,338.06,1245.0,317.3154,317.8601,317.3154,317.5314,1245.0
2022-01-12 09:50:00,338.18,339.12,337.89,338.68,2131.0,317.6441,318.527,317.3717,318.1137,2131.0
2022-01-12 09:55:00,338.42,338.53,338.2,338.44,1867.0,317.8695,317.9729,317.6629,317.8883,1867.0
2022-01-12 10:00:00,338.44,338.72,338.34,338.56,1300.0,317.8883,318.1513,317.7944,318.001,1300.0
2022-01-12 10:05:00,338.42,338.6,337.91,338.6,1500.0,317.8695,318.0386,317.3905,318.0386,1500.0
2022-01-12 10:10:00,338.71,338.93,337.92,338.57,3054.0,318.1419,318.3486,317.3999,318.0104,3054.0
2022-01-12 10:15:00,338.67,338.89,338.42,338.89,1066.0,318.1044,318.311,317.8695,318.311,1066.0
2022-01-12 10:20:00,338.78,339.24,338.78,339.24,2165.0,318.2077,318.6397,318.2077,318.6397,2165.0
2022-01-12 10:25:00,339.3,339.3,338.33,338.49,1569.0,318.6961,318.6961,317.785,317.9353,1569.0
2022-01-12 10:30:00,338.61,338.7,337.54,337.55,2276.0,318.048,318.1325,317.043,317.0524,2276.0
2022-01-12 10:35:00,337.57,337.71,335.68,335.69,2645.0,317.0712,317.2026,315.2959,315.3053,2645.0
2022-01-12 10:40:00,335.86,336.04,334.56,334.87,8263.0,315.465,315.6341,314.2439,314.5351,8263.0
2022-01-12 10:45:00,334.91,335.34,334.88,335.27,5466.0,314.5727,314.9766,314.5445,314.9108,5466.0
2022-01-12 10:50:00,335.09,335.1,334.75,334.86,3488.0,314.7417,314.7511,314.4224,314.5257,3488.0
2022-01-12 10:55:00,334.81,335.41,334.19,334.81,9935.0,314.4788,315.0423,313.8964,314.4788,9935.0
2022-01-12 11:00:00,334.8,334.97,334.36,334.36,1904.0,314.4694,314.629,314.0561,314.0561,1904.0
2022-01-12 11:05:00,334.24,334.33,332.44,332.69,7203.0,313.9434,314.0279,312.2527,312.4875,7203.0
2022-01-12 11:10:00,332.72,332.85,332.16,332.3,9647.0,312.5157,312.6378,311.9897,312.1212,9647.0
2022-01-12 11:15:00,332.29,332.58,331.35,331.73,14311.0,312.1118,312.3842,311.2289,311.5858,14311.0
2022-01-12 11:20:00,331.9,332.72,331.37,332.43,5211.0,311.7455,312.5157,311.2476,312.2433,5211.0
2022-01-12 11:25:00,332.7,333.83,332.7,333.82,1243.0,312.4969,313.5583,312.4969,313.5489,1243.0
2022-01-12 11:30:00,333.54,334.04,333.48,333.48,1386.0,313.2859,313.7555,313.2295,313.2295,1386.0
2022-01-12 11:35:00,333.8,333.81,333.35,333.4,2261.0,313.5301,313.5395,313.1074,313.1544,2261.0
2022-01-12 11:40:00,333.56,334.08,333.12,333.92,2000.0,313.3047,313.7931,312.8914,313.6428,2000.0
2022-01-12 11:45:00,333.79,334.41,333.61,334.41,2500.0,313.5207,314.103,313.3516,314.103,2500.0
2022-01-12 11:50:00,333.89,334.27,333.67,334.27,1419.0,313.6146,313.9715,313.408,313.9715,1419.0
2022-01-12 11:55:00,334.1,334.1,333.2,333.5,1345.0,313.8119,313.8119,312.9665,313.2483,1345.0
2022-01-12 12:00:00,333.63,333.64,333.28,333.29,500.0,313.3704,313.3798,313.0417,313.0511,500.0
2022-01-12 12:05:00,333.15,333.15,332.67,332.88,1814.0,312.9196,312.9196,312.4687,312.6659,1814.0
2022-01-12 12:10:00,332.78,332.84,332.53,332.54,700.0,312.572,312.6284,312.3372,312.3466,700.0
2022-01-12 12:15:00,332.65,332.78,332.43,332.78,1426.0,312.4499,312.572,312.2433,312.572,1426.0
2022-01-12 12:20:00,332.57,332.88,332.57,332.74,1677.0,312.3748,312.6659,312.3748,312.5345,1677.0
2022-01-12 12:25:00,332.87,333.02,332.52,332.63,1195.0,312.6566,312.7974,312.3278,312.4311,1195.0
2022-01-12 12:30:00,332.72,332.73,332.66,332.66,640.0,312.5157,312.5251,312.4593,312.4593,640.0
2022-01-12 12:35:00,332.77,333.1,332.65,332.65,1974.0,312.5626,312.8726,312.4499,312.4499,1974.0
2022-01-12 12:40:00,332.63,332.77,332.44,332.49,1710.0,312.4311,312.5626,312.2527,312.2996,1710.0
2022-01-12 12:45:00,332.59,332.96,332.58,332.79,1322.0,312.3936,312.7411,312.3842,312.5814,1322.0
2022-01-12 12:50:00,332.74,333.63,332.7,333.45,2167.0,312.5345,313.3704,312.4969,313.2013,2167.0
2022-01-12 12:55:00,333.58,333.87,333.58,333.72,1500.0,313.3234,313.5958,313.3234,313.4549,1500.0
2022-01-12 13:00:00,333.43,333.43,333.13,333.17,901.0,313.1826,313.1826,312.9008,312.9383,901.0
2022-01-12 13:05:00,333.24,333.24,332.95,333.02,800.0,313.0041,313.0041,312.7317,312.7974,800.0
2022-01-12 13:10:00,333.02,333.21,332.89,333.21,2349.0,312.7974,312.9759,312.6753,312.9759,2349.0
2022-01-12 13:15:00,333.21,333.38,332.75,333.15,1014.0,312.9759,313.1356,312.5438,312.9196,1014.0
2022-01-12 13:20:00,333.32,333.35,332.97,332.97,1301.0,313.0792,313.1074,312.7505,312.7505,1301.0
2022-01-12 13:25:00,333.14,333.37,333.01,333.01,1627.0,312.9102,313.1262,312.7881,312.7881,1627.0
2022-01-12 13:30:00,333.0,333.37,333.0,333.32,1001.0,312.7787,313.1262,312.7787,313.0792,1001.0
2022-01-12 13:35:00,333.35,333.5,333.2,333.42,3427.0,313.1074,313.2483,312.9665,313.1732,3427.0
2022-01-12 13:40:00,333.38,333.46,333.25,333.25,510.0,313.1356,313.2107,313.0135,313.0135,510.0
2022-01-12 13:45:00,333.36,333.48,333.19,333.4,1533.0,313.1168,313.2295,312.9571,313.1544,1533.0
2022-01-12 13:50:00,333.39,333.46,333.23,333.38,2129.0,313.145,313.2107,312.9947,313.1356,2129.0
2022-01-12 13:55:00,333.34,333.34,332.72,332.81,6863.0,313.098,313.098,312.5157,312.6002,6863.0
2022-01-12 14:00:00,332.75,332.75,331.74,332.19,13709.0,312.5438,312.5438,311.5952,312.0178,13709.0
2022-01-12 14:05:00,332.23,332.23,331.9,332.04,12786.0,312.0554,312.0554,311.7455,311.877,12786.0
2022-01-12 14:10:00,331.83,332.17,331.72,332.02,14848.0,311.6797,311.9991,311.5764,311.8582,14848.0
2022-01-12 14:15:00,332.21,333.46,331.95,332.94,29427.0,312.0366,313.2107,311.7924,312.7223,29427.0
2022-01-12 14:20:00,333.01,333.84,333.01,333.84,956.0,312.7881,313.5677,312.7881,313.5677,956.0
2022-01-12 14:25:00,333.82,334.66,333.82,334.66,1546.0,313.5489,314.3379,313.5489,314.3379,1546.0
2022-01-12 14:30:00,334.6,334.61,333.88,333.88,1719.0,314.2815,314.2909,313.6052,313.6052,1719.0
2022-01-12 14:35:00,333.91,334.36,333.68,334.36,2311.0,313.6334,314.0561,313.4174,314.0561,2311.0
2022-01-12 14:40:00,334.43,334.43,334.2,334.2,702.0,314.1218,314.1218,313.9058,313.9058,702.0
2022-01-12 14:45:00,333.92,334.3,333.87,334.3,1300.0,313.6428,313.9997,313.5958,313.9997,1300.0
2022-01-12 14:50:00,334.19,334.43,333.8,333.85,5132.0,313.8964,314.1218,313.5301,313.577,5132.0
2022-01-12 14:55:00,333.85,334.19,333.84,334.19,5804.0,313.577,313.8964,313.5677,313.8964,5804.0
2022-01-12 15:00:00,334.23,334.28,333.75,333.83,5807.0,313.934,313.9809,313.4831,313.5583,5807.0
2022-01-12 15:05:00,333.83,333.96,333.59,333.66,4387.0,313.5583,313.6804,313.3328,313.3986,4387.0
2022-01-12 15:10:00,333.72,334.31,333.7,334.31,1786.0,313.4549,314.0091,313.4362,314.0091,1786.0
2022-01-12 15:15:00,334.56,334.82,334.3,334.81,1447.0,314.2439,314.4881,313.9997,314.4788,1447.0
2022-01-12 15:20:00,334.71,335.02,334.71,334.88,2793.0,314.3848,314.676,314.3848,314.5445,2793.0
2022-01-12 15:25:00,334.83,335.07,334.68,335.07,2633.0,314.4975,314.723,314.3566,314.723,2633.0
2022-01-12 15:30:00,335.01,335.38,334.84,335.08,4376.0,314.6666,315.0141,314.5069,314.7324,4376.0
2022-01-12 15:35:00,334.88,335.09,334.33,334.55,2437.0,314.5445,314.7417,314.0279,314.2345,2437.0
2022-01-12 15:40:00,334.52,335.05,334.45,335.05,3478.0,314.2064,314.7042,314.1406,314.7042,3478.0
2022-01-12 15:45:00,335.17,335.64,335.17,335.63,2948.0,314.8169,315.2583,314.8169,315.249,2948.0
2022-01-12 15:50:00,335.6,335.97,335.44,335.57,10546.0,315.2208,315.5683,315.0705,315.1926,10546.0
2022-01-12 15:55:00,335.57,335.57,334.95,335.31,20235.0,315.1926,315.1926,314.6102,314.9484,20235.0
2022-01-13 09:30:00,335.5,336.54,335.13,335.13,7080.0,315.1269,316.1037,314.7793,314.7793,7080.0
2022-01-13 09:35:00,335.62,336.79,335.0,336.54,1348.0,315.2396,316.3385,314.6572,316.1037,1348.0
2022-01-13 09:40:00,335.46,335.81,335.46,335.81,464.0,315.0893,315.418,315.0893,315.418,464.0
2022-01-13 09:45:00,335.28,335.36,335.27,335.31,605.0,314.9202,314.9954,314.9108,314.9484,605.0
2022-01-13 09:50:00,335.53,335.71,334.7,334.84,4450.0,315.155,315.3241,314.3754,314.5069,4450.0
2022-01-13 09:55:00,334.74,335.16,334.74,335.16,200.0,314.413,314.8075,314.413,314.8075,200.0
2022-01-13 10:00:00,335.06,335.24,334.12,334.12,1820.0,314.7136,314.8826,313.8307,313.8307,1820.0
2022-01-13 10:05:00,334.62,335.2,334.19,334.69,2094.0,314.3003,314.8451,313.8964,314.366,2094.0
2022-01-13 10:10:00,334.69,335.29,334.67,335.05,8888.0,314.366,314.9296,314.3473,314.7042,8888.0
2022-01-13 10:15:00,334.78,334.81,333.78,333.78,521.0,314.4506,314.4788,313.5113,313.5113,521.0
2022-01-13 10:20:00,334.4,334.69,334.16,334.51,2007.0,314.0936,314.366,313.8682,314.197,2007.0
2022-01-13 10:25:00,334.5,334.51,333.45,333.73,3780.0,314.1876,314.197,313.2013,313.4643,3780.0
2022-01-13 10:30:00,334.67,334.99,333.83,333.83,2100.0,314.3473,314.6478,313.5583,313.5583,2100.0
2022-01-13 10:35:00,334.08,334.08,333.26,333.67,3167.0,313.7931,313.7931,313.0229,313.408,3167.0
2022-01-13 10:40:00,333.37,333.66,333.3,333.3,329.0,313.1262,313.3986,313.0604,313.0604,329.0
2022-01-13 10:45:00,333.65,333.65,332.32,332.32,2670.0,313.3892,313.3892,312.14,312.14,2670.0
2022-01-13 10:50:00,331.84,331.99,330.25,330.25,3957.0,311.6891,311.83,310.1957,310.1957,3957.0
2022-01-13 10:55:00,330.25,330.96,330.25,330.58,2789.0,310.1957,310.8625,310.1957,310.5056,2789.0
2022-01-13 11:00:00,330.55,331.77,330.53,331.51,2644.0,310.4774,311.6234,310.4587,311.3791,2644.0
2022-01-13 11:05:00,331.01,332.02,331.01,332.01,600.0,310.9095,311.8582,310.9095,311.8488,600.0
2022-01-13 11:10:00,331.91,332.0,331.68,332.0,637.0,311.7549,311.8394,311.5388,311.8394,637.0
2022-01-13 11:15:00,331.64,332.74,331.64,332.74,900.0,311.5012,312.5345,311.5012,312.5345,900.0
2022-01-13 11:20:00,332.24,332.8,332.24,332.74,862.0,312.0648,312.5908,312.0648,312.5345,862.0
2022-01-13 11:25:00,332.46,333.08,332.46,332.92,500.0,312.2715,312.8538,312.2715,312.7035,500.0
2022-01-13 11:30:00,332.92,333.57,332.92,333.57,963.0,312.7035,313.314,312.7035,313.314,963.0
2022-01-13 11:35:00,333.85,334.38,333.85,334.02,511.0,313.577,314.0749,313.577,313.7367,511.0
2022-01-13 11:40:00,334.36,334.36,334.36,334.36,100.0,314.0561,314.0561,314.0561,314.0561,100.0
2022-01-13 11:45:00,334.08,334.24,334.0,334.0,1389.0,313.7931,313.9434,313.7179,313.7179,1389.0
2022-01-13 11:50:00,333.84,333.84,333.29,333.29,600.0,313.5677,313.5677,313.0511,313.0511,600.0
2022-01-13 11:55:00,333.32,333.6,333.22,333.48,600.0,313.0792,313.3422,312.9853,313.2295,600.0
2022-01-13 12:00:00,333.44,333.44,332.71,332.72,1200.0,313.1919,313.1919,312.5063,312.5157,1200.0
2022-01-13 12:05:00,332.58,332.92,332.58,332.69,500.0,312.3842,312.7035,312.3842,312.4875,500.0
2022-01-13 12:10:00,332.78,332.94,332.08,332.08,1412.0,312.572,312.7223,311.9145,311.9145,1412.0
2022-01-13 12:15:00,331.92,332.25,331.02,331.02,4828.0,311.7642,312.0742,310.9189,310.9189,4828.0
2022-01-13 12:20:00,330.67,330.79,330.36,330.41,1237.0,310.5902,310.7029,310.299,310.3459,1237.0
2022-01-13 12:25:00,330.73,330.79,330.07,330.71,872.0,310.6465,310.7029,310.0266,310.6277,872.0
2022-01-13 12:30:00,330.63,331.29,330.62,331.29,2375.0,310.5526,311.1725,310.5432,311.1725,2375.0
2022-01-13 12:35:00,331.25,331.43,331.25,331.43,324.0,311.1349,311.304,311.1349,311.304,324.0
2022-01-13 12:40:00,331.04,331.14,330.99,331.06,1074.0,310.9377,311.0316,310.8907,310.9565,1074.0
2022-01-13 12:45:00,330.84,330.84,330.14,330.14,5703.0,310.7498,310.7498,310.0923,310.0923,5703.0
2022-01-13 12:50:00,330.25,330.36,329.74,330.2,2428.0,310.1957,310.299,309.7166,310.1487,2428.0
2022-01-13 12:55:00,330.05,330.61,330.05,330.61,501.0,310.0078,310.5338,310.0078,310.5338,501.0
2022-01-13 13:00:00,330.26,330.99,330.26,330.99,500.0,310.205,310.8907,310.205,310.8907,500.0
2022-01-13 13:05:00,330.67,331.56,330.67,331.53,1854.0,310.5902,311.4261,310.5902,311.3979,1854.0
2022-01-13 13:10:00,331.39,331.83,331.02,331.02,663.0,311.2664,311.6797,310.9189,310.9189,663.0
2022-01-13 13:15:00,331.48,331.48,331.31,331.38,300.0,311.351,311.351,311.1913,311.257,300.0
2022-01-13 13:20:00,331.51,331.89,331.51,331.89,1650.0,311.3791,311.7361,311.3791,311.7361,1650.0
2022-01-13 13:25:00,331.95,332.17,331.77,331.97,1517.0,311.7924,311.9991,311.6234,311.8112,1517.0
2022-01-13 13:30:00,331.94,331.94,331.33,331.33,900.0,311.783,311.783,311.2101,311.2101,900.0
2022-01-13 13:35:00,331.58,331.94,331.53,331.9,1703.0,311.4449,311.783,311.3979,311.7455,1703.0
2022-01-13 13:40:00,331.69,331.85,331.47,331.48,900.0,311.5482,311.6985,311.3416,311.351,900.0
2022-01-13 13:45:00,331.29,332.17,331.29,332.17,2692.0,311.1725,311.9991,311.1725,311.9991,2692.0
2022-01-13 13:50:00,331.89,332.35,331.89,332.32,411.0,311.7361,312.1681,311.7361,312.14,411.0
2022-01-13 13:55:00,332.03,332.2,332.03,332.13,763.0,311.8676,312.0272,311.8676,311.9615,763.0
2022-01-13 14:00:00,332.27,332.91,332.27,332.59,746.0,312.093,312.6941,312.093,312.3936,746.0
2022-01-13 14:05:00,332.15,332.57,332.15,332.57,200.0,311.9803,312.3748,311.9803,312.3748,200.0
2022-01-13 14:10:00,332.69,333.17,332.4,332.58,800.0,312.4875,312.9383,312.2151,312.3842,800.0
2022-01-13 14:15:00,332.58,332.77,332.37,332.37,1002.0,312.3842,312.5626,312.1869,312.1869,1002.0
2022-01-13 14:20:00,332.17,332.26,331.93,332.14,6600.0,311.9991,312.0836,311.7736,311.9709,6600.0
2022-01-13 14:25:00,331.97,332.09,331.44,331.87,1500.0,311.8112,311.9239,311.3134,311.7173,1500.0
2022-01-13 14:30:00,331.46,331.73,331.37,331.7,2808.0,311.3322,311.5858,311.2476,311.5576,2808.0
2022-01-13 14:35:00,331.49,331.66,330.84,330.84,818.0,311.3604,311.52,310.7498,310.7498,818.0
2022-01-13 14:40:00,331.43,332.09,331.19,332.08,1300.0,311.304,311.9239,311.0786,311.9145,1300.0
2022-01-13 14:45:00,331.94,332.0,331.84,332.0,1824.0,311.783,311.8394,311.6891,311.8394,1824.0
2022-01-13 14:50:00,331.51,332.19,331.51,331.99,1560.0,311.3791,312.0178,311.3791,311.83,1560.0
2022-01-13 14:55:00,332.0,332.24,331.96,332.03,822.0,311.8394,312.0648,311.8018,311.8676,822.0
2022-01-13 15:00:00,331.94,331.94,330.74,330.75,1999.0,311.783,311.783,310.6559,310.6653,1999.0
2022-01-13 15:05:00,330.95,331.23,330.56,330.8,2692.0,310.8531,311.1161,310.4868,310.7123,2692.0
2022-01-13 15:10:00,330.48,331.08,330.48,331.08,2671.0,310.4117,310.9753,310.4117,310.9753,2671.0
2022-01-13 15:15:00,330.99,331.2,330.89,330.92,1120.0,310.8907,311.088,310.7968,310.825,1120.0
2022-01-13 15:20:00,330.8,331.18,330.72,331.05,3296.0,310.7123,311.0692,310.6371,310.9471,3296.0
2022-01-13 15:25:00,331.11,331.34,330.93,330.93,1812.0,311.0034,311.2195,310.8344,310.8344,1812.0
2022-01-13 15:30:00,331.32,331.37,330.79,331.18,1939.0,311.2007,311.2476,310.7029,311.0692,1939.0
2022-01-13 15:35:00,331.3,331.3,330.65,330.82,4806.0,311.1819,311.1819,310.5714,310.731,4806.0
2022-01-13 15:40:00,330.82,331.03,330.53,330.88,5612.0,310.731,310.9283,310.4587,310.7874,5612.0
2022-01-13 15:45:00,330.73,330.93,330.44,330.89,11520.0,310.6465,310.8344,310.3741,310.7968,11520.0
2022-01-13 15:50:00,330.77,330.92,329.88,330.22,11749.0,310.6841,310.825,309.8481,310.1675,11749.0
2022-01-13 15:55:00,330.09,330.86,329.7,330.01,26113.0,310.0454,310.7686,309.6791,309.9702,26113.0
2022-01-14 09:30:00,326.57,326.57,325.48,326.56,12807.0,306.7391,306.7391,305.7153,306.7297,12807.0
2022-01-14 09:35:00,325.71,328.53,325.71,328.25,3572.0,305.9313,308.5801,305.9313,308.3171,3572.0
2022-01-14 09:40:00,328.17,328.58,327.19,327.19,2175.0,308.242,308.6271,307.3215,307.3215,2175.0
2022-01-14 09:45:00,326.91,327.33,326.74,326.79,3740.0,307.0585,307.453,306.8988,306.9458,3740.0
2022-01-14 09:50:00,326.56,327.96,326.55,327.93,2871.0,306.7297,308.0447,306.7203,308.0165,2871.0
2022-01-14 09:55:00,328.0,328.0,327.61,327.66,1515.0,308.0823,308.0823,307.716,307.7629,1515.0
2022-01-14 10:00:00,328.28,328.28,327.07,327.41,1100.0,308.3453,308.3453,307.2088,307.5281,1100.0
2022-01-14 10:05:00,327.05,327.37,326.77,326.98,1676.0,307.19,307.4905,306.927,307.1242,1676.0
2022-01-14 10:10:00,327.01,327.15,326.64,326.64,2600.0,307.1524,307.2839,306.8049,306.8049,2600.0
2022-01-14 10:15:00,326.71,327.2,326.69,327.0,2611.0,306.8706,307.3309,306.8518,307.143,2611.0
2022-01-14 10:20:00,326.94,327.47,326.69,326.98,2699.0,307.0867,307.5845,306.8518,307.1242,2699.0
2022-01-14 10:25:00,326.81,327.53,326.81,326.85,2954.0,306.9645,307.6408,306.9645,307.0021,2954.0
2022-01-14 10:30:00,326.85,327.33,326.79,327.32,4673.0,307.0021,307.453,306.9458,307.4436,4673.0
2022-01-14 10:35:00,326.95,327.08,326.55,327.03,6700.0,307.096,307.2182,306.7203,307.1712,6700.0
2022-01-14 10:40:00,326.83,327.03,326.18,326.19,8631.0,306.9833,307.1712,306.3728,306.3822,8631.0
2022-01-14 10:45:00,326.24,326.63,326.23,326.41,3156.0,306.4292,306.7955,306.4198,306.5888,3156.0
2022-01-14 10:50:00,326.34,326.74,325.69,325.95,3989.0,306.5231,306.8988,305.9126,306.1568,3989.0
2022-01-14 10:55:00,325.8,326.14,325.58,325.7,2624.0,306.0159,306.3352,305.8092,305.922,2624.0
2022-01-14 11:00:00,325.72,326.2,325.37,325.8,5779.0,305.9407,306.3916,305.612,306.0159,5779.0
2022-01-14 11:05:00,325.91,326.04,325.41,325.51,1736.0,306.1192,306.2413,305.6496,305.7435,1736.0
2022-01-14 11:10:00,325.32,325.72,323.75,324.17,16200.0,305.565,305.9407,304.0904,304.4849,16200.0
2022-01-14 11:15:00,323.91,323.91,323.0,323.07,1537.0,304.2407,304.2407,303.3859,303.4517,1537.0
2022-01-14 11:20:00,323.72,324.19,323.12,324.06,2632.0,304.0622,304.5036,303.4986,304.3815,2632.0
2022-01-14 11:25:00,323.79,323.99,323.79,323.96,700.0,304.1279,304.3158,304.1279,304.2876,700.0
2022-01-14 11:30:00,324.13,325.14,324.0,324.52,3685.0,304.4473,305.396,304.3252,304.8136,3685.0
2022-01-14 11:35:00,324.09,324.63,324.0,324.58,1409.0,304.4097,304.9169,304.3252,304.87,1409.0
2022-01-14 11:40:00,324.53,325.16,324.53,325.11,2240.0,304.823,305.4147,304.823,305.3678,2240.0
2022-01-14 11:45:00,325.04,325.67,325.03,325.67,780.0,305.302,305.8938,305.2926,305.8938,780.0
2022-01-14 11:50:00,325.64,325.64,325.08,325.08,1400.0,305.8656,305.8656,305.3396,305.3396,1400.0
2022-01-14 11:55:00,324.94,325.14,324.84,324.84,1300.0,305.2081,305.396,305.1142,305.1142,1300.0
2022-01-14 12:00:00,324.77,324.77,324.06,324.54,3782.0,305.0484,305.0484,304.3815,304.8324,3782.0
2022-01-14 12:05:00,324.06,324.39,323.75,323.95,1198.0,304.3815,304.6915,304.0904,304.2782,1198.0
2022-01-14 12:10:00,323.93,324.41,323.62,323.63,5280.0,304.2594,304.7103,303.9683,303.9777,5280.0
2022-01-14 12:15:00,323.9,324.05,323.75,324.04,3042.0,304.2313,304.3721,304.0904,304.3628,3042.0
2022-01-14 12:20:00,323.96,324.44,323.75,323.92,10416.0,304.2876,304.7385,304.0904,304.25,10416.0
2022-01-14 12:25:00,323.92,324.02,323.75,323.85,1300.0,304.25,304.344,304.0904,304.1843,1300.0
2022-01-14 12:30:00,323.75,324.35,323.75,324.31,2332.0,304.0904,304.6539,304.0904,304.6164,2332.0
2022-01-14 12:35:00,324.6,324.6,323.88,324.1,2411.0,304.8888,304.8888,304.2125,304.4191,2411.0
2022-01-14 12:40:00,323.89,324.04,323.72,323.75,2500.0,304.2219,304.3628,304.0622,304.0904,2500.0
2022-01-14 12:45:00,323.75,324.26,323.62,323.71,8789.0,304.0904,304.5694,303.9683,304.0528,8789.0
2022-01-14 12:50:00,323.74,324.08,323.29,323.75,14446.0,304.081,304.4003,303.6583,304.0904,14446.0
2022-01-14 12:55:00,323.58,323.7,323.38,323.56,14753.0,303.9307,304.0434,303.7428,303.9119,14753.0
2022-01-14 13:00:00,323.48,323.66,323.37,323.44,5558.0,303.8368,304.0058,303.7334,303.7992,5558.0
2022-01-14 13:05:00,323.48,323.56,323.33,323.35,3506.0,303.8368,303.9119,303.6959,303.7147,3506.0
2022-01-14 13:10:00,323.35,324.01,323.18,323.32,4964.0,303.7147,304.3346,303.555,303.6865,4964.0
2022-01-14 13:15:00,323.35,323.67,322.5,322.5,8204.0,303.7147,304.0152,302.9163,302.9163,8204.0
2022-01-14 13:20:00,322.42,322.46,321.67,321.67,1802.0,302.8411,302.8787,302.1367,302.1367,1802.0
2022-01-14 13:25:00,321.85,321.89,321.5,321.5,2300.0,302.3057,302.3433,301.977,301.977,2300.0
2022-01-14 13:30:00,321.41,321.8,320.88,320.94,3191.0,301.8925,302.2588,301.3946,301.451,3191.0
2022-01-14 13:35:00,320.82,321.48,320.71,321.48,18298.0,301.3383,301.9582,301.235,301.9582,18298.0
2022-01-14 13:40:00,321.41,321.68,321.05,321.68,2200.0,301.8925,302.1461,301.5543,302.1461,2200.0
2022-01-14 13:45:00,321.47,321.74,321.07,321.31,1642.0,301.9488,302.2024,301.5731,301.7985,1642.0
2022-01-14 13:50:00,321.28,321.96,321.28,321.96,2401.0,301.7704,302.4091,301.7704,302.4091,2401.0
2022-01-14 13:55:00,321.81,322.1,321.81,321.92,1300.0,302.2682,302.5406,302.2682,302.3715,1300.0
2022-01-14 14:00:00,322.13,322.62,322.13,322.52,2353.0,302.5687,303.029,302.5687,302.9351,2353.0
2022-01-14 14:05:00,322.28,322.42,321.73,322.24,4672.0,302.7096,302.8411,302.193,302.6721,4672.0
2022-01-14 14:10:00,322.07,322.25,321.86,322.2,2303.0,302.5124,302.6815,302.3151,302.6345,2303.0
2022-01-14 14:15:00,322.12,322.33,321.95,322.33,1228.0,302.5593,302.7566,302.3997,302.7566,1228.0
2022-01-14 14:20:00,322.23,322.6,322.23,322.6,1681.0,302.6627,303.0102,302.6627,303.0102,1681.0
2022-01-14 14:25:00,322.57,322.7,321.91,322.06,3191.0,302.982,303.1041,302.3621,302.503,3191.0
2022-01-14 14:30:00,322.08,322.61,322.05,322.48,1697.0,302.5218,303.0196,302.4936,302.8975,1697.0
2022-01-14 14:35:00,322.72,323.02,322.72,322.91,1869.0,303.1229,303.4047,303.1229,303.3014,1869.0
2022-01-14 14:40:00,322.72,322.72,321.87,321.88,1700.0,303.1229,303.1229,302.3245,302.3339,1700.0
2022-01-14 14:45:00,322.08,322.19,321.92,322.18,2632.0,302.5218,302.6251,302.3715,302.6157,2632.0
2022-01-14 14:50:00,322.09,322.62,322.07,322.29,2146.0,302.5312,303.029,302.5124,302.719,2146.0
2022-01-14 14:55:00,322.3,322.3,321.73,321.8,2003.0,302.7284,302.7284,302.193,302.2588,2003.0
2022-01-14 15:00:00,321.66,322.57,321.61,322.57,22332.0,302.1273,302.982,302.0803,302.982,22332.0
2022-01-14 15:05:00,322.75,322.81,322.31,322.65,7653.0,303.1511,303.2074,302.7378,303.0572,7653.0
2022-01-14 15:10:00,322.48,323.01,322.28,322.75,2407.0,302.8975,303.3953,302.7096,303.1511,2407.0
2022-01-14 15:15:00,322.77,323.88,322.67,323.85,3640.0,303.1699,304.2125,303.0759,304.1843,3640.0
2022-01-14 15:20:00,323.71,324.29,323.71,324.29,5503.0,304.0528,304.5976,304.0528,304.5976,5503.0
2022-01-14 15:25:00,324.02,324.08,323.65,323.82,3665.0,304.344,304.4003,303.9964,304.1561,3665.0
2022-01-14 15:30:00,323.93,324.44,323.93,324.13,8955.0,304.2594,304.7385,304.2594,304.4473,8955.0
2022-01-14 15:35:00,324.35,324.9,324.34,324.71,7022.0,304.6539,305.1705,304.6445,304.9921,7022.0
2022-01-14 15:40:00,324.7,324.9,324.47,324.78,3902.0,304.9827,305.1705,304.7666,305.0578,3902.0
2022-01-14 15:45:00,324.79,324.94,324.17,324.67,7892.0,305.0672,305.2081,304.4849,304.9545,7892.0
2022-01-14 15:50:00,325.15,325.33,324.7,325.02,8200.0,305.4054,305.5744,304.9827,305.2832,8200.0
2022-01-14 15:55:00,324.91,325.1,324.41,324.93,22413.0,305.1799,305.3584,304.7103,305.1987,22413.0
2022-01-18 09:30:00,320.67,322.06,319.66,319.66,13764.0,301.1974,302.503,300.2487,300.2487,13764.0
2022-01-18 09:35:00,319.75,319.93,318.45,319.86,9443.0,300.3333,300.5023,299.1122,300.4366,9443.0
2022-01-18 09:40:00,319.1,321.61,318.77,320.63,2500.0,299.7227,302.0803,299.4128,301.1598,2500.0
2022-01-18 09:45:00,320.34,320.34,318.58,319.13,3600.0,300.8874,300.8874,299.2343,299.7509,3600.0
2022-01-18 09:50:00,319.26,319.84,319.03,319.84,4140.0,299.873,300.4178,299.657,300.4178,4140.0
2022-01-18 09:55:00,319.81,319.82,319.12,319.8,2300.0,300.3896,300.399,299.7415,300.3802,2300.0
2022-01-18 10:00:00,320.63,320.64,319.31,319.95,3603.0,301.1598,301.1692,299.92,300.5211,3603.0
2022-01-18 10:05:00,319.97,320.93,319.97,320.93,1841.0,300.5399,301.4416,300.5399,301.4416,1841.0
2022-01-18 10:10:00,320.87,321.05,319.91,320.13,1500.0,301.3853,301.5543,300.4835,300.6902,1500.0
2022-01-18 10:15:00,320.2,320.52,319.83,319.97,1919.0,300.7559,301.0565,300.4084,300.5399,1919.0
2022-01-18 10:20:00,318.85,319.76,318.85,319.63,902.0,299.4879,300.3427,299.4879,300.2206,902.0
2022-01-18 10:25:00,319.85,320.27,319.68,320.07,2999.0,300.4272,300.8217,300.2675,300.6338,2999.0
2022-01-18 10:30:00,320.59,321.0,320.59,320.98,910.0,301.1223,301.5074,301.1223,301.4886,910.0
2022-01-18 10:35:00,320.68,321.06,320.49,320.66,1900.0,301.2068,301.5637,301.0283,301.188,1900.0
2022-01-18 10:40:00,321.06,321.31,320.91,321.09,1094.0,301.5637,301.7985,301.4228,301.5919,1094.0
2022-01-18 10:45:00,321.55,321.55,320.99,321.44,1469.0,302.024,302.024,301.498,301.9206,1469.0
2022-01-18 10:50:00,321.28,321.94,321.27,321.49,3474.0,301.7704,302.3903,301.761,301.9676,3474.0
2022-01-18 10:55:00,321.23,321.58,321.07,321.09,6739.0,301.7234,302.0521,301.5731,301.5919,6739.0
2022-01-18 11:00:00,321.31,321.31,320.81,320.83,1484.0,301.7985,301.7985,301.3289,301.3477,1484.0
2022-01-18 11:05:00,321.04,321.22,320.11,320.2,2300.0,301.5449,301.714,300.6714,300.7559,2300.0
2022-01-18 11:10:00,320.26,320.85,320.18,320.75,1448.0,300.8123,301.3665,300.7372,301.2725,1448.0
2022-01-18 11:15:00,321.0,321.41,320.97,320.97,1756.0,301.5074,301.8925,301.4792,301.4792,1756.0
2022-01-18 11:20:00,320.98,321.58,320.97,320.97,2892.0,301.4886,302.0521,301.4792,301.4792,2892.0
2022-01-18 11:25:00,320.53,320.53,320.42,320.5,700.0,301.0659,301.0659,300.9626,301.0377,700.0
2022-01-18 11:30:00,320.29,320.61,319.61,319.63,1700.0,300.8405,301.141,300.2018,300.2206,1700.0
2022-01-18 11:35:00,319.51,319.95,319.3,319.93,2056.0,300.1078,300.5211,299.9106,300.5023,2056.0
2022-01-18 11:40:00,319.62,319.99,319.62,319.99,625.0,300.2112,300.5587,300.2112,300.5587,625.0
2022-01-18 11:45:00,319.9,320.27,319.77,320.16,2230.0,300.4742,300.8217,300.3521,300.7184,2230.0
2022-01-18 11:50:00,320.34,320.57,320.0,320.11,1887.0,300.8874,301.1035,300.5681,300.6714,1887.0
2022-01-18 11:55:00,320.21,320.21,320.0,320.05,773.0,300.7653,300.7653,300.5681,300.615,773.0
2022-01-18 12:00:00,319.96,319.96,319.45,319.45,480.0,300.5305,300.5305,300.0515,300.0515,480.0
2022-01-18 12:05:00,319.24,319.24,318.39,318.72,3218.0,299.8542,299.8542,299.0559,299.3658,3218.0
2022-01-18 12:10:00,318.71,318.95,318.71,318.8,2041.0,299.3564,299.5818,299.3564,299.441,2041.0
2022-01-18 12:15:00,318.87,319.1,318.71,319.1,820.0,299.5067,299.7227,299.3564,299.7227,820.0
2022-01-18 12:20:00,319.0,319.17,318.89,318.89,1300.0,299.6288,299.7885,299.5255,299.5255,1300.0
2022-01-18 12:25:00,318.96,318.96,318.7,318.77,1216.0,299.5912,299.5912,299.347,299.4128,1216.0
2022-01-18 12:30:00,318.82,318.85,318.56,318.85,2373.0,299.4597,299.4879,299.2155,299.4879,2373.0
2022-01-18 12:35:00,318.93,319.01,318.66,318.75,1974.0,299.5631,299.6382,299.3095,299.394,1974.0
2022-01-18 12:40:00,318.96,319.21,318.96,318.98,604.0,299.5912,299.8261,299.5912,299.61,604.0
2022-01-18 12:45:00,318.96,319.07,317.75,317.75,7370.0,299.5912,299.6946,298.4547,298.4547,7370.0
2022-01-18 12:50:00,317.7,318.14,317.3,317.44,7114.0,298.4078,298.821,298.032,298.1635,7114.0
2022-01-18 12:55:00,317.44,317.54,317.17,317.17,5048.0,298.1635,298.2575,297.9099,297.9099,5048.0
2022-01-18 13:00:00,317.08,317.19,316.77,317.13,11659.0,297.8254,297.9287,297.5342,297.8724,11659.0
2022-01-18 13:05:00,316.79,317.29,316.71,317.29,4859.0,297.553,298.0226,297.4779,298.0226,4859.0
2022-01-18 13:10:00,317.12,317.73,317.1,317.73,1226.0,297.863,298.4359,297.8442,298.4359,1226.0
2022-01-18 13:15:00,317.64,318.0,317.58,317.67,2359.0,298.3514,298.6895,298.295,298.3796,2359.0
2022-01-18 13:20:00,317.61,317.61,317.07,317.27,1320.0,298.3232,298.3232,297.816,298.0039,1320.0
2022-01-18 13:25:00,316.88,317.18,316.88,317.14,1504.0,297.6375,297.9193,297.6375,297.8818,1504.0
2022-01-18 13:30:00,317.14,317.14,316.9,316.93,1600.0,297.8818,297.8818,297.6563,297.6845,1600.0
2022-01-18 13:35:00,316.92,317.53,316.75,317.4,1908.0,297.6751,298.2481,297.5154,298.126,1908.0
2022-01-18 13:40:00,317.46,318.01,317.46,317.53,1200.0,298.1823,298.6989,298.1823,298.2481,1200.0
2022-01-18 13:45:00,317.64,317.77,317.35,317.35,560.0,298.3514,298.4735,298.079,298.079,560.0
2022-01-18 13:50:00,317.38,317.57,317.17,317.19,1719.0,298.1072,298.2856,297.9099,297.9287,1719.0
2022-01-18 13:55:00,317.28,317.51,317.24,317.28,1400.0,298.0133,298.2293,297.9757,298.0133,1400.0
2022-01-18 14:00:00,317.28,317.62,317.2,317.38,2629.0,298.0133,298.3326,297.9381,298.1072,2629.0
2022-01-18 14:05:00,317.4,317.54,316.97,317.06,5593.0,298.126,298.2575,297.7221,297.8066,5593.0
2022-01-18 14:10:00,317.25,317.97,317.25,317.97,3463.0,297.9851,298.6614,297.9851,298.6614,3463.0
2022-01-18 14:15:00,317.85,317.95,317.62,317.95,1027.0,298.5486,298.6426,298.3326,298.6426,1027.0
2022-01-18 14:20:00,317.85,317.85,317.29,317.43,5152.0,298.5486,298.5486,298.0226,298.1541,5152.0
2022-01-18 14:25:00,317.33,317.64,317.22,317.37,14771.0,298.0602,298.3514,297.9569,298.0978,14771.0
2022-01-18 14:30:00,317.27,317.93,317.26,317.5,8323.0,298.0039,298.6238,297.9945,298.2199,8323.0
2022-01-18 14:35:00,317.66,317.94,317.59,317.94,2825.0,298.3702,298.6332,298.3044,298.6332,2825.0
2022-01-18 14:40:00,317.63,317.65,317.43,317.43,1901.0,298.342,298.3608,298.1541,298.1541,1901.0
2022-01-18 14:45:00,317.65,318.1,317.65,318.06,2248.0,298.3608,298.7835,298.3608,298.7459,2248.0
2022-01-18 14:50:00,318.2,318.33,318.09,318.09,2999.0,298.8774,298.9995,298.7741,298.7741,2999.0
2022-01-18 14:55:00,318.03,318.3,317.91,318.13,1500.0,298.7177,298.9713,298.605,298.8116,1500.0
2022-01-18 15:00:00,318.1,318.27,317.6,317.61,1717.0,298.7835,298.9431,298.3138,298.3232,1717.0
2022-01-18 15:05:00,317.73,317.82,317.4,317.4,1200.0,298.4359,298.5205,298.126,298.126,1200.0
2022-01-18 15:10:00,317.3,317.55,317.17,317.29,1927.0,298.032,298.2669,297.9099,298.0226,1927.0
2022-01-18 15:15:00,316.87,316.92,316.0,316.0,3999.0,297.6282,297.6751,296.811,296.811,3999.0
2022-01-18 15:20:00,316.01,316.11,315.82,316.1,1678.0,296.8204,296.9143,296.6419,296.9049,1678.0
2022-01-18 15:25:00,316.03,316.54,315.65,316.54,11626.0,296.8392,297.3182,296.4822,297.3182,11626.0
2022-01-18 15:30:00,316.53,316.93,316.3,316.31,12765.0,297.3088,297.6845,297.0928,297.1022,12765.0
2022-01-18 15:35:00,316.49,316.99,316.39,316.85,7400.0,297.2712,297.7409,297.1773,297.6094,7400.0
2022-01-18 15:40:00,316.84,316.9,315.86,315.87,8538.0,297.6,297.6563,296.6795,296.6889,8538.0
2022-01-18 15:45:00,315.87,316.5,315.69,316.5,5842.0,296.6889,297.2806,296.5198,297.2806,5842.0
2022-01-18 15:50:00,316.47,317.33,316.21,316.25,19088.0,297.2524,298.0602,297.0082,297.0458,19088.0
2022-01-18 15:55:00,316.25,317.51,316.06,317.49,40650.0,297.0458,298.2293,296.8673,298.2105,40650.0
2022-01-19 09:30:00,318.7,319.13,318.38,318.42,8426.0,299.347,299.7509,299.0465,299.084,8426.0
2022-01-19 09:35:00,318.43,320.49,318.04,320.22,3930.0,299.0934,301.0283,298.7271,300.7747,3930.0
2022-01-19 09:40:00,320.36,320.51,319.28,319.5,3542.0,300.9062,301.0471,299.8918,300.0984,3542.0
2022-01-19 09:45:00,319.6,319.94,319.37,319.37,518.0,300.1924,300.5117,299.9763,299.9763,518.0
2022-01-19 09:50:00,319.44,319.96,319.0,319.06,1780.0,300.0421,300.5305,299.6288,299.6852,1780.0
2022-01-19 09:55:00,319.0,319.01,319.0,319.0,100.0,299.6288,299.6382,299.6288,299.6288,100.0
2022-01-19 10:00:00,319.36,319.52,318.22,318.22,856.0,299.9669,300.1172,298.8962,298.8962,856.0
2022-01-19 10:05:00,318.74,318.74,317.47,317.48,860.0,299.3846,299.3846,298.1917,298.2011,860.0
2022-01-19 10:10:00,318.3,319.22,318.16,318.84,5343.0,298.9713,299.8354,298.8398,299.4785,5343.0
2022-01-19 10:15:00,318.79,319.28,318.79,318.93,1158.0,299.4316,299.8918,299.4316,299.5631,1158.0
2022-01-19 10:20:00,318.2,318.2,317.89,317.89,203.0,298.8774,298.8774,298.5862,298.5862,203.0
2022-01-19 10:25:00,317.81,317.92,317.45,317.45,1361.0,298.5111,298.6144,298.1729,298.1729,1361.0
2022-01-19 10:30:00,317.64,317.64,317.12,317.24,1351.0,298.3514,298.3514,297.863,297.9757,1351.0
2022-01-19 10:35:00,317.19,318.06,317.19,318.03,1778.0,297.9287,298.7459,297.9287,298.7177,1778.0
2022-01-19 10:40:00,318.07,318.44,317.99,318.09,2261.0,298.7553,299.1028,298.6801,298.7741,2261.0
2022-01-19 10:45:00,318.29,318.36,317.85,318.14,12174.0,298.9619,299.0277,298.5486,298.821,12174.0
2022-01-19 10:50:00,318.14,319.26,317.98,319.26,6777.0,298.821,299.873,298.6707,299.873,6777.0
2022-01-19 10:55:00,319.33,319.33,318.76,318.76,1167.0,299.9388,299.9388,299.4034,299.4034,1167.0
2022-01-19 11:00:00,318.89,318.94,318.47,318.6,1016.0,299.5255,299.5725,299.131,299.2531,1016.0
2022-01-19 11:05:00,319.16,319.5,318.83,318.83,800.0,299.7791,300.0984,299.4691,299.4691,800.0
2022-01-19 11:10:00,318.77,318.77,317.67,317.67,1500.0,299.4128,299.4128,298.3796,298.3796,1500.0
2022-01-19 11:15:00,317.72,318.5,317.58,318.5,919.0,298.4265,299.1592,298.295,299.1592,919.0
2022-01-19 11:20:00,318.09,318.51,317.42,317.42,1635.0,298.7741,299.1686,298.1448,298.1448,1635.0
2022-01-19 11:25:00,317.5,318.94,317.27,318.49,1507.0,298.2199,299.5725,298.0039,299.1498,1507.0
2022-01-19 11:30:00,318.93,319.64,318.84,319.63,3151.0,299.5631,300.2299,299.4785,300.2206,3151.0
2022-01-19 11:35:00,319.74,320.97,319.4,320.21,5063.0,300.3239,301.4792,300.0045,300.7653,5063.0
2022-01-19 11:40:00,320.42,320.74,320.21,320.56,1228.0,300.9626,301.2631,300.7653,301.0941,1228.0
2022-01-19 11:45:00,321.03,321.78,321.03,321.56,4477.0,301.5355,302.24,301.5355,302.0334,4477.0
2022-01-19 11:50:00,321.47,322.4,321.42,322.4,2456.0,301.9488,302.8223,301.9019,302.8223,2456.0
2022-01-19 11:55:00,322.44,323.36,322.2,323.2,5349.0,302.8599,303.724,302.6345,303.5738,5349.0
2022-01-19 12:00:00,323.21,324.15,323.19,323.6,5710.0,303.5832,304.4661,303.5644,303.9495,5710.0
2022-01-19 12:05:00,323.57,323.87,323.51,323.72,3710.0,303.9213,304.2031,303.8649,304.0622,3710.0
2022-01-19 12:10:00,323.7,324.66,323.63,324.33,2306.0,304.0434,304.9451,303.9777,304.6351,2306.0
2022-01-19 12:15:00,324.35,324.35,323.45,323.7,4993.0,304.6539,304.6539,303.8086,304.0434,4993.0
2022-01-19 12:20:00,323.69,324.09,323.5,324.09,2721.0,304.034,304.4097,303.8555,304.4097,2721.0
2022-01-19 12:25:00,323.88,324.1,323.69,323.81,1700.0,304.2125,304.4191,304.034,304.1467,1700.0
2022-01-19 12:30:00,323.91,323.93,323.64,323.64,1275.0,304.2407,304.2594,303.987,303.987,1275.0
2022-01-19 12:35:00,323.63,323.71,322.94,322.95,2600.0,303.9777,304.0528,303.3296,303.3389,2600.0
2022-01-19 12:40:00,322.76,322.76,322.3,322.5,1975.0,303.1605,303.1605,302.7284,302.9163,1975.0
2022-01-19 12:45:00,322.33,323.29,322.33,323.28,905.0,302.7566,303.6583,302.7566,303.6489,905.0
2022-01-19 12:50:00,323.05,323.07,322.45,322.45,1000.0,303.4329,303.4517,302.8693,302.8693,1000.0
2022-01-19 12:55:00,322.62,322.78,322.48,322.69,400.0,303.029,303.1793,302.8975,303.0947,400.0
2022-01-19 13:00:00,322.56,322.72,322.33,322.72,1101.0,302.9726,303.1229,302.7566,303.1229,1101.0
2022-01-19 13:05:00,322.6,322.93,322.6,322.8,808.0,303.0102,303.3202,303.0102,303.1981,808.0
2022-01-19 13:10:00,322.53,322.86,322.53,322.86,566.0,302.9445,303.2544,302.9445,303.2544,566.0
2022-01-19 13:15:00,323.0,323.27,322.78,323.08,3107.0,303.3859,303.6395,303.1793,303.4611,3107.0
2022-01-19 13:20:00,323.21,323.21,322.63,322.63,2313.0,303.5832,303.5832,303.0384,303.0384,2313.0
2022-01-19 13:25:00,322.69,322.74,322.27,322.27,3208.0,303.0947,303.1417,302.7002,302.7002,3208.0
2022-01-19 13:30:00,322.26,322.52,322.26,322.37,1935.0,302.6908,302.9351,302.6908,302.7942,1935.0
2022-01-19 13:35:00,322.27,322.33,322.0,322.0,2496.0,302.7002,302.7566,302.4466,302.4466,2496.0
2022-01-19 13:40:00,322.19,322.34,322.02,322.02,1648.0,302.6251,302.766,302.4654,302.4654,1648.0
2022-01-19 13:45:00,321.96,321.96,321.5,321.5,2369.0,302.4091,302.4091,301.977,301.977,2369.0
2022-01-19 13:50:00,321.45,322.21,321.45,322.18,1723.0,301.93,302.6439,301.93,302.6157,1723.0
2022-01-19 13:55:00,322.17,322.17,321.33,321.38,3046.0,302.6063,302.6063,301.8173,301.8643,3046.0
2022-01-19 14:00:00,321.28,321.46,320.9,320.98,2306.0,301.7704,301.9394,301.4134,301.4886,2306.0
2022-01-19 14:05:00,320.85,320.85,320.18,320.23,3346.0,301.3665,301.3665,300.7372,300.7841,3346.0
2022-01-19 14:10:00,320.39,320.45,319.69,319.7,1073.0,300.9344,300.9908,300.2769,300.2863,1073.0
2022-01-19 14:15:00,319.81,319.96,319.31,319.31,2286.0,300.3896,300.5305,299.92,299.92,2286.0
2022-01-19 14:20:00,319.34,319.48,319.0,319.06,4607.0,299.9482,300.0797,299.6288,299.6852,4607.0
2022-01-19 14:25:00,318.99,319.18,318.71,318.71,3139.0,299.6194,299.7979,299.3564,299.3564,3139.0
2022-01-19 14:30:00,318.53,318.74,318.49,318.57,2002.0,299.1873,299.3846,299.1498,299.2249,2002.0
2022-01-19 14:35:00,318.71,318.84,318.48,318.62,2336.0,299.3564,299.4785,299.1404,299.2719,2336.0
2022-01-19 14:40:00,318.66,319.16,318.64,318.82,6374.0,299.3095,299.7791,299.2907,299.4597,6374.0
2022-01-19 14:45:00,318.93,318.93,318.41,318.49,1100.0,299.5631,299.5631,299.0746,299.1498,1100.0
2022-01-19 14:50:00,318.53,318.72,318.33,318.65,1300.0,299.1873,299.3658,298.9995,299.3001,1300.0
2022-01-19 14:55:00,318.65,318.91,318.61,318.76,1404.0,299.3001,299.5443,299.2625,299.4034,1404.0
2022-01-19 15:00:00,318.75,318.75,318.1,318.2,2315.0,299.394,299.394,298.7835,298.8774,2315.0
2022-01-19 15:05:00,318.23,318.52,318.15,318.33,2914.0,298.9056,299.178,298.8304,298.9995,2914.0
2022-01-19 15:10:00,318.22,318.51,318.05,318.43,2233.0,298.8962,299.1686,298.7365,299.0934,2233.0
2022-01-19 15:15:00,318.5,318.51,317.74,317.85,3161.0,299.1592,299.1686,298.4453,298.5486,3161.0
2022-01-19 15:20:00,317.79,317.96,317.58,317.81,4270.0,298.4923,298.652,298.295,298.5111,4270.0
2022-01-19 15:25:00,317.78,317.78,317.0,317.18,2602.0,298.4829,298.4829,297.7503,297.9193,2602.0
2022-01-19 15:30:00,317.22,317.44,316.56,316.56,3023.0,297.9569,298.1635,297.337,297.337,3023.0
2022-01-19 15:35:00,316.55,316.66,316.33,316.4,6634.0,297.3276,297.4309,297.1209,297.1867,6634.0
2022-01-19 15:40:00,316.33,316.72,316.33,316.53,3654.0,297.1209,297.4873,297.1209,297.3088,3654.0
2022-01-19 15:45:00,316.6,316.64,316.22,316.55,5006.0,297.3745,297.4121,297.0176,297.3276,5006.0
2022-01-19 15:50:00,316.29,316.35,315.73,316.13,10816.0,297.0834,297.1397,296.5574,296.9331,10816.0
2022-01-19 15:55:00,316.13,316.13,315.38,315.63,22569.0,296.9331,296.9331,296.2286,296.4635,22569.0
2022-01-20 09:30:00,317.02,318.79,317.02,318.04,6116.0,297.769,299.4316,297.769,298.7271,6116.0
2022-01-20 09:35:00,318.1,318.1,316.71,317.24,3231.0,298.7835,298.7835,297.4779,297.9757,3231.0
2022-01-20 09:40:00,317.32,319.04,317.1,318.97,2688.0,298.0508,299.6664,297.8442,299.6006,2688.0
2022-01-20 09:45:00,318.52,319.66,318.52,319.11,2291.0,299.178,300.2487,299.178,299.7321,2291.0
2022-01-20 09:50:00,319.11,319.99,318.84,319.75,1750.0,299.7321,300.5587,299.4785,300.3333,1750.0
2022-01-20 09:55:00,319.7,320.61,319.42,320.42,6385.0,300.2863,301.141,300.0233,300.9626,6385.0
2022-01-20 10:00:00,319.95,320.16,319.74,319.94,1808.0,300.5211,300.7184,300.3239,300.5117,1808.0
2022-01-20 10:05:00,319.79,320.46,319.79,320.19,700.0,300.3708,301.0002,300.3708,300.7465,700.0
2022-01-20 10:10:00,320.23,320.48,320.02,320.16,2798.0,300.7841,301.0189,300.5869,300.7184,2798.0
2022-01-20 10:15:00,320.27,320.66,319.3,319.3,1579.0,300.8217,301.188,299.9106,299.9106,1579.0
2022-01-20 10:20:00,318.98,319.5,318.98,319.26,1188.0,299.61,300.0984,299.61,299.873,1188.0
2022-01-20 10:25:00,319.08,319.56,318.92,318.98,1000.0,299.704,300.1548,299.5537,299.61,1000.0
2022-01-20 10:30:00,319.61,319.61,319.23,319.26,958.0,300.2018,300.2018,299.8448,299.873,958.0
2022-01-20 10:35:00,319.54,319.54,319.19,319.45,843.0,300.136,300.136,299.8073,300.0515,843.0
2022-01-20 10:40:00,319.81,319.81,319.26,319.63,2396.0,300.3896,300.3896,299.873,300.2206,2396.0
2022-01-20 10:45:00,319.34,320.38,319.34,320.36,1762.0,299.9482,300.925,299.9482,300.9062,1762.0
2022-01-20 10:50:00,320.68,320.68,320.1,320.31,1763.0,301.2068,301.2068,300.662,300.8593,1763.0
2022-01-20 10:55:00,320.62,320.62,320.19,320.19,500.0,301.1504,301.1504,300.7465,300.7465,500.0
2022-01-20 11:00:00,320.64,321.45,320.64,321.03,2539.0,301.1692,301.93,301.1692,301.5355,2539.0
2022-01-20 11:05:00,321.11,321.15,320.68,320.77,1926.0,301.6107,301.6483,301.2068,301.2913,1926.0
2022-01-20 11:10:00,320.78,320.78,320.02,320.03,1080.0,301.3007,301.3007,300.5869,300.5963,1080.0
2022-01-20 11:15:00,319.95,320.02,319.78,320.02,1203.0,300.5211,300.5869,300.3614,300.5869,1203.0
2022-01-20 11:20:00,319.77,319.77,319.17,319.17,917.0,300.3521,300.3521,299.7885,299.7885,917.0
2022-01-20 11:25:00,319.25,319.9,319.25,319.9,500.0,299.8636,300.4742,299.8636,300.4742,500.0
2022-01-20 11:30:00,319.74,320.1,319.74,319.99,1351.0,300.3239,300.662,300.3239,300.5587,1351.0
2022-01-20 11:35:00,319.94,319.94,319.44,319.72,900.0,300.5117,300.5117,300.0421,300.3051,900.0
2022-01-20 11:40:00,319.36,319.54,318.36,318.93,1147.0,299.9669,300.136,299.0277,299.5631,1147.0
2022-01-20 11:45:00,318.46,318.8,318.45,318.63,790.0,299.1216,299.441,299.1122,299.2813,790.0
2022-01-20 11:50:00,318.81,318.93,318.76,318.76,502.0,299.4503,299.5631,299.4034,299.4034,502.0
2022-01-20 11:55:00,318.6,319.07,318.34,318.34,615.0,299.2531,299.6946,299.0089,299.0089,615.0
2022-01-20 12:00:00,318.71,318.71,318.47,318.47,489.0,299.3564,299.3564,299.131,299.131,489.0
2022-01-20 12:05:00,318.52,318.57,318.33,318.34,300.0,299.178,299.2249,298.9995,299.0089,300.0
2022-01-20 12:10:00,318.13,318.32,318.13,318.21,600.0,298.8116,298.9901,298.8116,298.8868,600.0
2022-01-20 12:15:00,318.14,318.31,317.87,318.04,1157.0,298.821,298.9807,298.5674,298.7271,1157.0
2022-01-20 12:20:00,317.92,317.92,317.61,317.91,4342.0,298.6144,298.6144,298.3232,298.605,4342.0
2022-01-20 12:25:00,317.91,318.06,317.8,318.06,6624.0,298.605,298.7459,298.5017,298.7459,6624.0
2022-01-20 12:30:00,318.38,318.62,318.31,318.31,2635.0,299.0465,299.2719,298.9807,298.9807,2635.0
2022-01-20 12:35:00,318.45,318.77,318.45,318.61,1351.0,299.1122,299.4128,299.1122,299.2625,1351.0
2022-01-20 12:40:00,318.68,318.98,318.66,318.97,1656.0,299.3282,299.61,299.3095,299.6006,1656.0
2022-01-20 12:45:00,318.71,318.71,318.42,318.49,800.0,299.3564,299.3564,299.084,299.1498,800.0
2022-01-20 12:50:00,318.14,318.31,317.82,317.82,901.0,298.821,298.9807,298.5205,298.5205,901.0
2022-01-20 12:55:00,317.68,317.97,317.53,317.83,884.0,298.389,298.6614,298.2481,298.5299,884.0
2022-01-20 13:00:00,317.69,317.69,316.95,317.01,700.0,298.3984,298.3984,297.7033,297.7597,700.0
2022-01-20 13:05:00,316.69,316.88,316.5,316.5,1223.0,297.4591,297.6375,297.2806,297.2806,1223.0
2022-01-20 13:10:00,316.68,316.9,316.63,316.9,2585.0,297.4497,297.6563,297.4027,297.6563,2585.0
2022-01-20 13:15:00,316.81,316.85,316.25,316.29,1422.0,297.5718,297.6094,297.0458,297.0834,1422.0
2022-01-20 13:20:00,316.63,316.63,316.29,316.46,715.0,297.4027,297.4027,297.0834,297.243,715.0
2022-01-20 13:25:00,316.55,316.74,316.53,316.63,700.0,297.3276,297.506,297.3088,297.4027,700.0
2022-01-20 13:30:00,316.54,316.54,316.24,316.41,1204.0,297.3182,297.3182,297.0364,297.1961,1204.0
2022-01-20 13:35:00,316.06,316.32,316.06,316.31,300.0,296.8673,297.1116,296.8673,297.1022,300.0
2022-01-20 13:40:00,316.37,316.94,316.32,316.7,1107.0,297.1585,297.6939,297.1116,297.4685,1107.0
2022-01-20 13:45:00,316.77,316.85,316.43,316.63,1643.0,297.5342,297.6094,297.2149,297.4027,1643.0
2022-01-20 13:50:00,316.42,316.42,316.38,316.38,200.0,297.2055,297.2055,297.1679,297.1679,200.0
2022-01-20 13:55:00,316.63,316.78,316.4,316.41,782.0,297.4027,297.5436,297.1867,297.1961,782.0
2022-01-20 14:00:00,316.63,317.01,316.62,317.01,350.0,297.4027,297.7597,297.3933,297.7597,350.0
2022-01-20 14:05:00,317.21,317.37,317.01,317.31,500.0,297.9475,298.0978,297.7597,298.0414,500.0
2022-01-20 14:10:00,317.3,317.34,316.53,316.56,1778.0,298.032,298.0696,297.3088,297.337,1778.0
2022-01-20 14:15:00,316.14,316.5,315.94,316.34,733.0,296.9425,297.2806,296.7546,297.1303,733.0
2022-01-20 14:20:00,316.48,316.48,316.35,316.41,400.0,297.2618,297.2618,297.1397,297.1961,400.0
2022-01-20 14:25:00,316.38,316.38,316.04,316.04,1571.0,297.1679,297.1679,296.8486,296.8486,1571.0
2022-01-20 14:30:00,315.8,316.15,315.76,315.76,700.0,296.6231,296.9519,296.5856,296.5856,700.0
2022-01-20 14:35:00,315.94,316.05,315.56,315.67,501.0,296.7546,296.8579,296.3977,296.501,501.0
2022-01-20 14:40:00,315.45,315.45,315.01,315.4,2701.0,296.2944,296.2944,295.8811,296.2474,2701.0
2022-01-20 14:45:00,315.67,316.27,315.53,316.23,3177.0,296.501,297.0646,296.3695,297.027,3177.0
2022-01-20 14:50:00,316.21,316.45,316.06,316.38,4036.0,297.0082,297.2337,296.8673,297.1679,4036.0
2022-01-20 14:55:00,316.56,316.94,316.23,316.94,7222.0,297.337,297.6939,297.027,297.6939,7222.0
2022-01-20 15:00:00,316.85,317.2,316.53,316.66,9814.0,297.6094,297.9381,297.3088,297.4309,9814.0
2022-01-20 15:05:00,316.61,316.92,316.38,316.58,19579.0,297.3839,297.6751,297.1679,297.3558,19579.0
2022-01-20 15:10:00,316.56,316.94,316.21,316.4,11056.0,297.337,297.6939,297.0082,297.1867,11056.0
2022-01-20 15:15:00,316.4,316.9,316.39,316.76,3160.0,297.1867,297.6563,297.1773,297.5248,3160.0
2022-01-20 15:20:00,316.63,316.85,316.33,316.34,1746.0,297.4027,297.6094,297.1209,297.1303,1746.0
2022-01-20 15:25:00,316.35,316.49,315.81,316.37,8249.0,297.1397,297.2712,296.6325,297.1585,8249.0
2022-01-20 15:30:00,316.37,316.44,315.99,316.22,13347.0,297.1585,297.2243,296.8016,297.0176,13347.0
2022-01-20 15:35:00,316.07,316.07,315.4,315.97,17061.0,296.8767,296.8767,296.2474,296.7828,17061.0
2022-01-20 15:40:00,316.04,316.04,315.19,315.36,9919.0,296.8486,296.8486,296.0502,296.2098,9919.0
2022-01-20 15:45:00,315.21,315.21,314.28,314.3,5088.0,296.069,296.069,295.1954,295.2142,5088.0
2022-01-20 15:50:00,314.28,314.63,313.31,313.39,14698.0,295.1954,295.5242,294.2843,294.3595,14698.0
2022-01-20 15:55:00,313.27,313.91,312.73,313.56,51597.0,294.2468,294.8479,293.7396,294.5192,51597.0
2022-01-21 09:30:00,314.08,314.1,311.19,313.21,30520.0,295.0076,295.0264,292.2931,294.1904,30520.0
2022-01-21 09:35:00,312.33,313.12,311.9,311.91,1325.0,293.3638,294.1059,292.96,292.9693,1325.0
2022-01-21 09:40:00,312.43,313.24,312.43,312.56,1490.0,293.4578,294.2186,293.4578,293.5799,1490.0
2022-01-21 09:45:00,311.99,313.69,311.84,313.21,3237.0,293.0445,294.6413,292.9036,294.1904,3237.0
2022-01-21 09:50:00,313.41,313.41,312.24,312.71,2299.0,294.3783,294.3783,293.2793,293.7208,2299.0
2022-01-21 09:55:00,313.43,313.92,312.75,313.08,7072.0,294.397,294.8573,293.7583,294.0683,7072.0
2022-01-21 10:00:00,313.15,313.16,312.5,312.61,3748.0,294.134,294.1434,293.5235,293.6268,3748.0
2022-01-21 10:05:00,312.09,314.08,312.09,313.48,3310.0,293.1384,295.0076,293.1384,294.444,3310.0
2022-01-21 10:10:00,312.48,312.64,311.6,312.57,5051.0,293.5047,293.655,292.6782,293.5893,5051.0
2022-01-21 10:15:00,312.34,312.96,311.83,312.22,9053.0,293.3732,293.9556,292.8942,293.2605,9053.0
2022-01-21 10:20:00,312.29,312.53,311.16,312.25,4345.0,293.3263,293.5517,292.2649,293.2887,4345.0
2022-01-21 10:25:00,312.83,314.34,312.83,313.84,2090.0,293.8335,295.2518,293.8335,294.7821,2090.0
2022-01-21 10:30:00,312.94,315.75,312.94,315.05,2375.0,293.9368,296.5762,293.9368,295.9187,2375.0
2022-01-21 10:35:00,315.96,315.96,315.45,315.96,3285.0,296.7734,296.7734,296.2944,296.7734,3285.0
2022-01-21 10:40:00,315.48,315.87,314.86,315.34,2942.0,296.3226,296.6889,295.7402,296.1911,2942.0
2022-01-21 10:45:00,315.68,316.42,315.57,316.17,1903.0,296.5104,297.2055,296.4071,296.9707,1903.0
2022-01-21 10:50:00,316.42,317.87,316.42,317.87,1575.0,297.2055,298.5674,297.2055,298.5674,1575.0
2022-01-21 10:55:00,317.43,317.89,316.9,317.76,6211.0,298.1541,298.5862,297.6563,298.4641,6211.0
2022-01-21 11:00:00,317.95,318.46,317.21,318.13,13734.0,298.6426,299.1216,297.9475,298.8116,13734.0
2022-01-21 11:05:00,318.17,319.13,318.17,319.06,4052.0,298.8492,299.7509,298.8492,299.6852,4052.0
2022-01-21 11:10:00,318.88,319.07,318.36,318.56,5863.0,299.5161,299.6946,299.0277,299.2155,5863.0
2022-01-21 11:15:00,318.56,318.63,318.33,318.56,1200.0,299.2155,299.2813,298.9995,299.2155,1200.0
2022-01-21 11:20:00,318.36,319.48,318.18,319.48,2787.0,299.0277,300.0797,298.8586,300.0797,2787.0
2022-01-21 11:25:00,319.24,319.52,319.09,319.37,1717.0,299.8542,300.1172,299.7133,299.9763,1717.0
2022-01-21 11:30:00,319.08,320.15,318.94,320.06,11001.0,299.704,300.709,299.5725,300.6244,11001.0
2022-01-21 11:35:00,320.08,320.23,318.16,318.37,8830.0,300.6432,300.7841,298.8398,299.0371,8830.0
2022-01-21 11:40:00,318.0,318.42,317.57,317.6,2375.0,298.6895,299.084,298.2856,298.3138,2375.0
2022-01-21 11:45:00,317.35,318.36,316.61,316.61,2348.0,298.079,299.0277,297.3839,297.3839,2348.0
2022-01-21 11:50:00,316.38,317.42,316.38,316.91,1370.0,297.1679,298.1448,297.1679,297.6657,1370.0
2022-01-21 11:55:00,316.71,317.13,316.38,316.83,1724.0,297.4779,297.8724,297.1679,297.5906,1724.0
2022-01-21 12:00:00,316.85,317.03,315.99,315.99,1531.0,297.6094,297.7784,296.8016,296.8016,1531.0
2022-01-21 12:05:00,316.25,317.03,315.92,316.63,1600.0,297.0458,297.7784,296.7358,297.4027,1600.0
2022-01-21 12:10:00,316.32,316.48,315.52,316.17,1488.0,297.1116,297.2618,296.3601,296.9707,1488.0
2022-01-21 12:15:00,315.93,316.45,315.24,315.62,3824.0,296.7452,297.2337,296.0971,296.4541,3824.0
2022-01-21 12:20:00,315.27,316.21,315.27,316.14,1051.0,296.1253,297.0082,296.1253,296.9425,1051.0
2022-01-21 12:25:00,316.61,316.7,316.19,316.19,1304.0,297.3839,297.4685,296.9894,296.9894,1304.0
2022-01-21 12:30:00,315.81,316.5,315.72,316.38,1460.0,296.6325,297.2806,296.548,297.1679,1460.0
2022-01-21 12:35:00,316.31,316.72,315.79,316.19,1713.0,297.1022,297.4873,296.6137,296.9894,1713.0
2022-01-21 12:40:00,315.83,316.82,315.83,315.87,2202.0,296.6513,297.5812,296.6513,296.6889,2202.0
2022-01-21 12:45:00,316.33,316.33,315.29,315.4,802.0,297.1209,297.1209,296.1441,296.2474,802.0
2022-01-21 12:50:00,315.31,315.72,314.99,315.24,2312.0,296.1629,296.548,295.8623,296.0971,2312.0
2022-01-21 12:55:00,315.4,315.94,315.13,315.63,2047.0,296.2474,296.7546,295.9938,296.4635,2047.0
2022-01-21 13:00:00,315.82,315.82,315.46,315.46,400.0,296.6419,296.6419,296.3038,296.3038,400.0
2022-01-21 13:05:00,315.73,315.97,315.55,315.55,963.0,296.5574,296.7828,296.3883,296.3883,963.0
2022-01-21 13:10:00,315.72,317.0,315.72,317.0,1889.0,296.548,297.7503,296.548,297.7503,1889.0
2022-01-21 13:15:00,316.86,316.88,316.42,316.43,2185.0,297.6188,297.6375,297.2055,297.2149,2185.0
2022-01-21 13:20:00,316.45,316.45,315.64,315.65,1317.0,297.2337,297.2337,296.4728,296.4822,1317.0
2022-01-21 13:25:00,315.71,316.11,315.71,315.85,1280.0,296.5386,296.9143,296.5386,296.6701,1280.0
2022-01-21 13:30:00,315.96,316.66,315.96,316.66,2962.0,296.7734,297.4309,296.7734,297.4309,2962.0
2022-01-21 13:35:00,316.65,317.07,316.34,316.97,3948.0,297.4215,297.816,297.1303,297.7221,3948.0
2022-01-21 13:40:00,316.9,317.19,316.9,317.19,310.0,297.6563,297.9287,297.6563,297.9287,310.0
2022-01-21 13:45:00,317.3,317.49,316.84,316.85,2077.0,298.032,298.2105,297.6,297.6094,2077.0
2022-01-21 13:50:00,317.73,317.73,317.1,317.31,2530.0,298.4359,298.4359,297.8442,298.0414,2530.0
2022-01-21 13:55:00,317.0,317.38,316.77,316.77,2900.0,297.7503,298.1072,297.5342,297.5342,2900.0
2022-01-21 14:00:00,316.97,317.44,316.71,317.42,1399.0,297.7221,298.1635,297.4779,298.1448,1399.0
2022-01-21 14:05:00,317.43,317.58,316.19,316.88,3774.0,298.1541,298.295,296.9894,297.6375,3774.0
2022-01-21 14:10:00,316.5,317.06,316.49,317.06,974.0,297.2806,297.8066,297.2712,297.8066,974.0
2022-01-21 14:15:00,316.87,316.92,316.52,316.61,3032.0,297.6282,297.6751,297.2994,297.3839,3032.0
2022-01-21 14:20:00,316.37,317.13,316.05,317.13,2110.0,297.1585,297.8724,296.8579,297.8724,2110.0
2022-01-21 14:25:00,316.64,316.64,315.49,315.73,1100.0,297.4121,297.4121,296.332,296.5574,1100.0
2022-01-21 14:30:00,315.34,315.47,314.88,314.88,2599.0,296.1911,296.3132,295.759,295.759,2599.0
2022-01-21 14:35:00,314.71,315.38,314.56,315.38,2185.0,295.5993,296.2286,295.4584,296.2286,2185.0
2022-01-21 14:40:00,315.74,316.0,315.38,315.51,1517.0,296.5668,296.811,296.2286,296.3507,1517.0
2022-01-21 14:45:00,315.73,315.73,315.4,315.4,790.0,296.5574,296.5574,296.2474,296.2474,790.0
2022-01-21 14:50:00,315.62,315.81,315.2,315.66,1844.0,296.4541,296.6325,296.0596,296.4916,1844.0
2022-01-21 14:55:00,315.66,315.66,314.24,314.37,1077.0,296.4916,296.4916,295.1579,295.28,1077.0
2022-01-21 15:00:00,314.79,314.93,314.24,314.26,1000.0,295.6745,295.806,295.1579,295.1766,1000.0
2022-01-21 15:05:00,314.62,314.62,313.73,313.86,1000.0,295.5148,295.5148,294.6788,294.8009,1000.0
2022-01-21 15:10:00,314.07,314.4,313.6,314.4,1815.0,294.9982,295.3081,294.5567,295.3081,1815.0
2022-01-21 15:15:00,314.04,315.24,314.04,314.8,1040.0,294.97,296.0971,294.97,295.6839,1040.0
2022-01-21 15:20:00,314.74,314.8,314.26,314.48,2828.0,295.6275,295.6839,295.1766,295.3833,2828.0
2022-01-21 15:25:00,314.48,314.48,313.59,313.85,3587.0,295.3833,295.3833,294.5473,294.7915,3587.0
2022-01-21 15:30:00,313.99,314.26,313.63,314.12,6064.0,294.923,295.1766,294.5849,295.0451,6064.0
2022-01-21 15:35:00,314.37,314.71,313.92,314.71,5664.0,295.28,295.5993,294.8573,295.5993,5664.0
2022-01-21 15:40:00,314.76,315.9,314.76,315.43,7745.0,295.6463,296.7171,295.6463,296.2756,7745.0
2022-01-21 15:45:00,315.55,315.96,315.05,315.72,8393.0,296.3883,296.7734,295.9187,296.548,8393.0
2022-01-21 15:50:00,315.57,316.11,314.79,314.97,20019.0,296.4071,296.9143,295.6745,295.8435,20019.0
2022-01-21 15:55:00,314.81,315.61,314.25,314.25,33569.0,295.6932,296.4447,295.1673,295.1673,33569.0
2022-01-24 09:30:00,310.0,310.89,306.95,307.94,16218.0,291.1753,292.0113,288.3105,289.2404,16218.0
2022-01-24 09:35:00,308.92,308.95,307.33,308.34,8945.0,290.1609,290.1891,288.6675,289.6161,8945.0
2022-01-24 09:40:00,308.52,308.75,307.24,307.24,28332.0,289.7852,290.0012,288.5829,288.5829,28332.0
2022-01-24 09:45:00,306.51,307.33,305.0,306.09,16603.0,287.8973,288.6675,286.479,287.5028,16603.0
2022-01-24 09:50:00,305.9,307.27,305.77,306.74,5074.0,287.3243,288.6111,287.2022,288.1133,5074.0
2022-01-24 09:55:00,306.9,306.93,303.27,303.27,13845.0,288.2636,288.2918,284.854,284.854,13845.0
2022-01-24 10:00:00,302.93,303.61,301.78,301.78,15872.0,284.5347,285.1734,283.4545,283.4545,15872.0
2022-01-24 10:05:00,302.3,303.75,301.74,301.75,7989.0,283.9429,285.3049,283.4169,283.4263,7989.0
2022-01-24 10:10:00,301.74,303.56,301.07,303.25,11018.0,283.4169,285.1264,282.7876,284.8352,11018.0
2022-01-24 10:15:00,303.35,303.35,302.01,302.07,5275.0,284.9292,284.9292,283.6705,283.7269,5275.0
2022-01-24 10:20:00,302.05,302.97,301.56,302.59,15837.0,283.7081,284.5722,283.2478,284.2153,15837.0
2022-01-24 10:25:00,302.66,305.19,302.66,304.79,16939.0,284.2811,286.6574,284.2811,286.2817,16939.0
2022-01-24 10:30:00,304.79,306.52,304.78,306.51,10832.0,286.2817,287.9067,286.2723,287.8973,10832.0
2022-01-24 10:35:00,306.68,307.06,305.03,305.03,12702.0,288.0569,288.4139,286.5071,286.5071,12702.0
2022-01-24 10:40:00,305.15,307.21,304.99,307.21,6426.0,286.6198,288.5548,286.4696,288.5548,6426.0
2022-01-24 10:45:00,306.72,307.19,303.9,304.62,4734.0,288.0945,288.536,285.4458,286.122,4734.0
2022-01-24 10:50:00,304.13,305.87,303.63,305.87,5031.0,285.6618,287.2961,285.1921,287.2961,5031.0
2022-01-24 10:55:00,306.27,307.05,305.83,305.83,5275.0,287.6718,288.4045,287.2586,287.2586,5275.0
2022-01-24 11:00:00,305.24,305.4,304.7,304.98,3365.0,286.7044,286.8547,286.1972,286.4602,3365.0
2022-01-24 11:05:00,304.64,305.75,304.31,305.19,3080.0,286.1408,287.1834,285.8309,286.6574,3080.0
2022-01-24 11:10:00,305.19,305.19,303.67,303.82,5317.0,286.6574,286.6574,285.2297,285.3706,5317.0
2022-01-24 11:15:00,304.06,304.51,303.95,303.96,3292.0,285.596,286.0187,285.4927,285.5021,3292.0
2022-01-24 11:20:00,303.71,304.62,303.71,304.14,8174.0,285.2673,286.122,285.2673,285.6712,8174.0
2022-01-24 11:25:00,303.64,304.57,303.63,304.38,1275.0,285.2015,286.0751,285.1921,285.8966,1275.0
2022-01-24 11:30:00,304.39,305.6,304.29,305.4,4370.0,285.906,287.0425,285.8121,286.8547,4370.0
2022-01-24 11:35:00,305.03,305.86,304.3,304.36,2018.0,286.5071,287.2867,285.8215,285.8778,2018.0
2022-01-24 11:40:00,304.06,304.06,302.13,302.58,2832.0,285.596,285.596,283.7832,284.2059,2832.0
2022-01-24 11:45:00,302.17,302.66,301.33,301.33,3654.0,283.8208,284.2811,283.0318,283.0318,3654.0
2022-01-24 11:50:00,301.48,302.64,300.83,302.64,2790.0,283.1727,284.2623,282.5622,284.2623,2790.0
2022-01-24 11:55:00,303.13,303.78,302.76,303.2,7360.0,284.7225,285.333,284.375,284.7883,7360.0
2022-01-24 12:00:00,303.25,303.44,302.37,302.39,3971.0,284.8352,285.0137,284.0087,284.0274,3971.0
2022-01-24 12:05:00,302.34,302.97,301.63,301.63,3993.0,283.9805,284.5722,283.3136,283.3136,3993.0
2022-01-24 12:10:00,301.49,301.82,299.7,300.0,13566.0,283.1821,283.4921,281.5008,281.7826,13566.0
2022-01-24 12:15:00,300.03,300.09,299.01,299.14,7753.0,281.8108,281.8671,280.8527,280.9748,7753.0
2022-01-24 12:20:00,299.29,300.35,299.28,299.43,5735.0,281.1157,282.1113,281.1063,281.2472,5735.0
2022-01-24 12:25:00,299.31,299.37,298.67,299.21,8707.0,281.1345,281.1908,280.5333,281.0406,8707.0
2022-01-24 12:30:00,299.48,300.7,299.31,300.17,8665.0,281.2942,282.4401,281.1345,281.9423,8665.0
2022-01-24 12:35:00,300.11,300.12,299.24,299.24,3004.0,281.8859,281.8953,281.0687,281.0687,3004.0
2022-01-24 12:40:00,299.19,301.26,298.92,301.05,17073.0,281.0218,282.9661,280.7682,282.7688,17073.0
2022-01-24 12:45:00,301.16,301.67,301.16,301.67,2922.0,282.8721,283.3512,282.8721,283.3512,2922.0
2022-01-24 12:50:00,301.81,302.93,301.8,302.74,3700.0,283.4827,284.5347,283.4733,284.3562,3700.0
2022-01-24 12:55:00,302.96,303.47,302.65,303.44,5921.0,284.5628,285.0419,284.2717,285.0137,5921.0
2022-01-24 13:00:00,303.78,303.78,302.34,303.03,3613.0,285.333,285.333,283.9805,284.6286,3613.0
2022-01-24 13:05:00,303.49,304.12,302.82,304.11,1227.0,285.0606,285.6524,284.4313,285.643,1227.0
2022-01-24 13:10:00,303.99,305.64,303.87,305.64,3257.0,285.5303,287.0801,285.4176,287.0801,3257.0
2022-01-24 13:15:00,305.24,306.21,305.19,306.21,1775.0,286.7044,287.6155,286.6574,287.6155,1775.0
2022-01-24 13:20:00,306.0,306.39,304.74,304.88,3218.0,287.4182,287.7845,286.2347,286.3662,3218.0
2022-01-24 13:25:00,304.79,304.79,303.96,303.96,1888.0,286.2817,286.2817,285.5021,285.5021,1888.0
2022-01-24 13:30:00,304.0,304.78,303.91,304.43,3291.0,285.5397,286.2723,285.4551,285.9436,3291.0
2022-01-24 13:35:00,304.56,304.73,304.08,304.62,800.0,286.0657,286.2254,285.6148,286.122,800.0
2022-01-24 13:40:00,304.78,304.89,304.08,304.08,2077.0,286.2723,286.3756,285.6148,285.6148,2077.0
2022-01-24 13:45:00,304.63,305.86,304.62,305.86,1909.0,286.1314,287.2867,286.122,287.2867,1909.0
2022-01-24 13:50:00,306.28,306.34,305.61,306.16,2859.0,287.6812,287.7376,287.0519,287.5685,2859.0
2022-01-24 13:55:00,306.23,306.72,305.78,306.72,3955.0,287.6343,288.0945,287.2116,288.0945,3955.0
2022-01-24 14:00:00,306.67,307.62,306.25,306.71,8101.0,288.0475,288.9399,287.653,288.0851,8101.0
2022-01-24 14:05:00,306.65,307.61,306.64,307.35,4997.0,288.0288,288.9305,288.0194,288.6863,4997.0
2022-01-24 14:10:00,307.38,307.68,305.0,305.38,2600.0,288.7144,288.9962,286.479,286.8359,2600.0
2022-01-24 14:15:00,305.42,305.74,304.78,304.78,4602.0,286.8735,287.174,286.2723,286.2723,4602.0
2022-01-24 14:20:00,304.92,305.37,304.02,304.52,4480.0,286.4038,286.8265,285.5585,286.0281,4480.0
2022-01-24 14:25:00,304.1,304.94,304.1,304.32,3709.0,285.6336,286.4226,285.6336,285.8402,3709.0
2022-01-24 14:30:00,304.0,305.0,304.0,304.74,4086.0,285.5397,286.479,285.5397,286.2347,4086.0
2022-01-24 14:35:00,304.43,305.24,303.73,303.8,2866.0,285.9436,286.7044,285.2861,285.3518,2866.0
2022-01-24 14:40:00,304.91,305.44,304.67,305.39,4871.0,286.3944,286.8922,286.169,286.8453,4871.0
2022-01-24 14:45:00,305.06,305.21,304.32,305.21,3177.0,286.5353,286.6762,285.8402,286.6762,3177.0
2022-01-24 14:50:00,305.96,306.98,305.46,306.78,8609.0,287.3807,288.3387,286.911,288.1509,8609.0
2022-01-24 14:55:00,306.41,307.63,306.41,307.63,16998.0,287.8033,288.9492,287.8033,288.9492,16998.0
2022-01-24 15:00:00,307.99,309.18,307.77,308.08,7860.0,289.2874,290.4051,289.0807,289.3719,7860.0
2022-01-24 15:05:00,308.36,308.39,307.3,307.72,10271.0,289.6349,289.6631,288.6393,289.0338,10271.0
2022-01-24 15:10:00,308.03,308.72,308.02,308.5,13586.0,289.325,289.9731,289.3156,289.7664,13586.0
2022-01-24 15:15:00,308.74,309.35,307.91,307.94,11533.0,289.9918,290.5648,289.2122,289.2404,11533.0
2022-01-24 15:20:00,308.0,308.73,308.0,308.55,5634.0,289.2968,289.9825,289.2968,289.8134,5634.0
2022-01-24 15:25:00,308.32,308.89,307.65,308.38,4501.0,289.5973,290.1327,288.968,289.6537,4501.0
2022-01-24 15:30:00,308.37,310.53,307.76,310.49,7095.0,289.6443,291.6731,289.0714,291.6356,7095.0
2022-01-24 15:35:00,310.85,310.85,310.05,310.16,6066.0,291.9737,291.9737,291.2223,291.3256,6066.0
2022-01-24 15:40:00,310.12,310.24,308.21,309.17,10675.0,291.288,291.4008,289.494,290.3957,10675.0
2022-01-24 15:45:00,309.2,311.26,309.2,310.98,10006.0,290.4239,292.3588,290.4239,292.0958,10006.0
2022-01-24 15:50:00,311.1,312.66,311.1,311.71,22679.0,292.2085,293.6738,292.2085,292.7815,22679.0
2022-01-24 15:55:00,311.84,312.57,310.99,312.05,56381.0,292.9036,293.5893,292.1052,293.1008,56381.0
2022-01-25 09:30:00,305.09,306.57,305.03,306.56,8658.0,286.5635,287.9536,286.5071,287.9442,8658.0
2022-01-25 09:35:00,306.59,306.61,305.43,305.43,1300.0,287.9724,287.9912,286.8828,286.8828,1300.0
2022-01-25 09:40:00,306.92,306.92,304.35,305.05,3029.0,288.2824,288.2824,285.8684,286.5259,3029.0
2022-01-25 09:45:00,304.88,304.88,303.25,303.36,3146.0,286.3662,286.3662,284.8352,284.9385,3146.0
2022-01-25 09:50:00,303.32,303.39,301.13,301.13,2551.0,284.901,284.9667,282.844,282.844,2551.0
2022-01-25 09:55:00,300.46,301.42,300.43,301.42,4083.0,282.2146,283.1163,282.1865,283.1163,4083.0
2022-01-25 10:00:00,301.49,302.25,300.56,300.56,3403.0,283.1821,283.8959,282.3086,282.3086,3403.0
2022-01-25 10:05:00,300.55,300.62,299.23,300.19,6284.0,282.2992,282.3649,281.0593,281.961,6284.0
2022-01-25 10:10:00,300.11,301.79,299.96,301.79,2870.0,281.8859,283.4639,281.745,283.4639,2870.0
2022-01-25 10:15:00,301.63,302.64,301.0,301.98,11818.0,283.3136,284.2623,282.7219,283.6423,11818.0
2022-01-25 10:20:00,301.5,301.5,300.06,300.3,3091.0,283.1915,283.1915,281.8389,282.0644,3091.0
2022-01-25 10:25:00,300.28,303.09,300.28,302.77,4372.0,282.0456,284.6849,282.0456,284.3844,4372.0
2022-01-25 10:30:00,303.08,303.29,302.08,302.75,4267.0,284.6755,284.8728,283.7363,284.3656,4267.0
2022-01-25 10:35:00,302.35,303.02,300.72,301.12,9837.0,283.9899,284.6192,282.4589,282.8346,9837.0
2022-01-25 10:40:00,301.34,301.39,300.15,301.39,6037.0,283.0412,283.0882,281.9235,283.0882,6037.0
2022-01-25 10:45:00,301.66,302.2,301.19,302.2,2700.0,283.3418,283.849,282.9003,283.849,2700.0
2022-01-25 10:50:00,301.97,301.97,300.0,300.06,4531.0,283.633,283.633,281.7826,281.8389,4531.0
2022-01-25 10:55:00,300.36,300.66,298.58,298.58,3259.0,282.1207,282.4025,280.4488,280.4488,3259.0
2022-01-25 11:00:00,298.52,299.57,298.36,299.57,2549.0,280.3925,281.3787,280.2422,281.3787,2549.0
2022-01-25 11:05:00,300.01,300.28,298.82,298.94,4115.0,281.792,282.0456,280.6742,280.7869,4115.0
2022-01-25 11:10:00,299.01,299.57,298.05,298.49,5306.0,280.8527,281.3787,279.951,280.3643,5306.0
2022-01-25 11:15:00,298.46,299.55,298.04,299.55,2648.0,280.3361,281.3599,279.9416,281.3599,2648.0
2022-01-25 11:20:00,299.46,300.09,299.34,299.84,2090.0,281.2754,281.8671,281.1627,281.6323,2090.0
2022-01-25 11:25:00,299.79,300.27,299.5,299.5,2029.0,281.5853,282.0362,281.3129,281.3129,2029.0
2022-01-25 11:30:00,299.27,299.54,299.02,299.07,1612.0,281.0969,281.3505,280.8621,280.9091,1612.0
2022-01-25 11:35:00,298.89,298.89,297.24,297.24,2923.0,280.74,280.74,279.1902,279.1902,2923.0
2022-01-25 11:40:00,297.32,297.68,297.32,297.52,1951.0,279.2653,279.6035,279.2653,279.4532,1951.0
2022-01-25 11:45:00,297.37,298.15,296.94,297.73,15260.0,279.3123,280.0449,278.9084,279.6504,15260.0
2022-01-25 11:50:00,297.73,298.67,297.73,298.67,25145.0,279.6504,280.5333,279.6504,280.5333,25145.0
2022-01-25 11:55:00,298.58,298.6,297.09,297.09,7322.0,280.4488,280.4676,279.0493,279.0493,7322.0
2022-01-25 12:00:00,296.77,297.35,296.28,297.35,3347.0,278.7487,279.2935,278.2885,279.2935,3347.0
2022-01-25 12:05:00,297.13,298.66,297.13,298.35,6227.0,279.0869,280.524,279.0869,280.2328,6227.0
2022-01-25 12:10:00,298.17,298.46,298.02,298.3,12838.0,280.0637,280.3361,279.9228,280.1858,12838.0
2022-01-25 12:15:00,298.5,298.97,297.63,298.25,20912.0,280.3737,280.8151,279.5565,280.1388,20912.0
2022-01-25 12:20:00,298.24,299.12,298.03,298.9,23916.0,280.1295,280.956,279.9322,280.7494,23916.0
2022-01-25 12:25:00,298.81,299.36,298.51,299.14,13579.0,280.6648,281.1814,280.3831,280.9748,13579.0
2022-01-25 12:30:00,299.04,299.04,297.74,297.74,4711.0,280.8809,280.8809,279.6598,279.6598,4711.0
2022-01-25 12:35:00,298.17,298.75,298.12,298.59,2337.0,280.0637,280.6085,280.0167,280.4582,2337.0
2022-01-25 12:40:00,298.38,298.42,297.74,298.1,1632.0,280.261,280.2985,279.6598,279.998,1632.0
2022-01-25 12:45:00,298.19,298.2,297.68,297.68,868.0,280.0825,280.0919,279.6035,279.6035,868.0
2022-01-25 12:50:00,297.63,297.67,297.37,297.67,1806.0,279.5565,279.5941,279.3123,279.5941,1806.0
2022-01-25 12:55:00,297.23,297.42,296.91,297.42,2797.0,279.1808,279.3592,278.8802,279.3592,2797.0
2022-01-25 13:00:00,297.42,297.42,296.98,296.99,1973.0,279.3592,279.3592,278.946,278.9554,1973.0
2022-01-25 13:05:00,297.14,297.39,296.84,297.39,1202.0,279.0963,279.3311,278.8145,279.3311,1202.0
2022-01-25 13:10:00,297.44,297.65,297.26,297.65,1500.0,279.378,279.5753,279.209,279.5753,1500.0
2022-01-25 13:15:00,297.65,298.37,297.42,298.23,3198.0,279.5753,280.2516,279.3592,280.1201,3198.0
2022-01-25 13:20:00,298.42,298.94,298.11,298.76,3568.0,280.2985,280.7869,280.0073,280.6179,3568.0
2022-01-25 13:25:00,298.78,300.46,298.78,300.36,1532.0,280.6367,282.2146,280.6367,282.1207,1532.0
2022-01-25 13:30:00,300.23,301.28,300.22,301.28,600.0,281.9986,282.9849,281.9892,282.9849,600.0
2022-01-25 13:35:00,301.28,301.28,300.44,300.99,2331.0,282.9849,282.9849,282.1959,282.7125,2331.0
2022-01-25 13:40:00,301.25,301.25,300.89,301.01,1956.0,282.9567,282.9567,282.6185,282.7312,1956.0
2022-01-25 13:45:00,301.29,301.74,300.78,301.51,1596.0,282.9942,283.4169,282.5152,283.2009,1596.0
2022-01-25 13:50:00,301.7,302.3,301.7,302.07,1523.0,283.3793,283.9429,283.3793,283.7269,1523.0
2022-01-25 13:55:00,302.24,303.25,302.24,303.22,2385.0,283.8866,284.8352,283.8866,284.807,2385.0
2022-01-25 14:00:00,303.04,303.21,302.18,302.18,3871.0,284.638,284.7977,283.8302,283.8302,3871.0
2022-01-25 14:05:00,302.12,302.26,301.98,302.05,4021.0,283.7738,283.9053,283.6423,283.7081,4021.0
2022-01-25 14:10:00,302.22,303.36,302.21,303.31,3000.0,283.8678,284.9385,283.8584,284.8916,3000.0
2022-01-25 14:15:00,303.44,303.65,302.86,303.16,7390.0,285.0137,285.2109,284.4689,284.7507,7390.0
2022-01-25 14:20:00,303.16,303.6,303.16,303.44,1834.0,284.7507,285.164,284.7507,285.0137,1834.0
2022-01-25 14:25:00,303.19,303.19,302.72,302.81,2253.0,284.7789,284.7789,284.3374,284.4219,2253.0
2022-01-25 14:30:00,303.18,303.19,302.14,302.14,1610.0,284.7695,284.7789,283.7926,283.7926,1610.0
2022-01-25 14:35:00,302.31,302.76,302.24,302.6,2786.0,283.9523,284.375,283.8866,284.2247,2786.0
2022-01-25 14:40:00,302.76,303.89,302.76,303.85,1387.0,284.375,285.4364,284.375,285.3988,1387.0
2022-01-25 14:45:00,304.04,304.47,304.04,304.15,2201.0,285.5773,285.9811,285.5773,285.6806,2201.0
2022-01-25 14:50:00,304.3,305.45,304.29,305.42,8856.0,285.8215,286.9016,285.8121,286.8735,8856.0
2022-01-25 14:55:00,305.13,305.85,305.1,305.7,3929.0,286.6011,287.2773,286.5729,287.1364,3929.0
2022-01-25 15:00:00,305.47,305.47,304.35,304.36,4847.0,286.9204,286.9204,285.8684,285.8778,4847.0
2022-01-25 15:05:00,304.52,304.58,303.67,303.82,2491.0,286.0281,286.0845,285.2297,285.3706,2491.0
2022-01-25 15:10:00,303.71,303.71,303.3,303.51,2324.0,285.2673,285.2673,284.8822,285.0794,2324.0
2022-01-25 15:15:00,303.74,304.16,303.55,304.08,4439.0,285.2955,285.69,285.117,285.6148,4439.0
2022-01-25 15:20:00,304.13,304.14,303.06,303.08,4557.0,285.6618,285.6712,284.6568,284.6755,4557.0
2022-01-25 15:25:00,302.69,302.69,301.39,301.54,5690.0,284.3092,284.3092,283.0882,283.2291,5690.0
2022-01-25 15:30:00,301.52,301.66,300.72,300.9,9047.0,283.2103,283.3418,282.4589,282.6279,9047.0
2022-01-25 15:35:00,300.68,301.84,300.47,301.57,10394.0,282.4213,283.5108,282.224,283.2572,10394.0
2022-01-25 15:40:00,301.73,302.31,301.3,301.84,8500.0,283.4075,283.9523,283.0036,283.5108,8500.0
2022-01-25 15:45:00,301.8,302.77,301.8,302.01,16686.0,283.4733,284.3844,283.4733,283.6705,16686.0
2022-01-25 15:50:00,301.78,301.81,300.61,300.74,16815.0,283.4545,283.4827,282.3555,282.4776,16815.0
2022-01-25 15:55:00,300.97,301.95,300.94,301.65,28351.0,282.6937,283.6142,282.6655,283.3324,28351.0
2022-01-26 09:30:00,302.51,302.95,301.76,302.07,11068.0,284.1402,284.5534,283.4357,283.7269,11068.0
2022-01-26 09:35:00,303.09,303.26,300.98,302.31,2563.0,284.6849,284.8446,282.7031,283.9523,2563.0
2022-01-26 09:40:00,302.15,302.4,300.93,301.86,4930.0,283.802,284.0368,282.6561,283.5296,4930.0
2022-01-26 09:45:00,302.53,304.33,302.41,304.33,3124.0,284.1589,285.8496,284.0462,285.8496,3124.0
2022-01-26 09:50:00,304.67,306.65,304.17,305.82,5604.0,286.169,288.0288,285.6994,287.2492,5604.0
2022-01-26 09:55:00,305.46,305.56,304.49,304.9,2469.0,286.911,287.0049,285.9999,286.385,2469.0
2022-01-26 10:00:00,305.43,306.71,305.43,306.7,3046.0,286.8828,288.0851,286.8828,288.0757,3046.0
2022-01-26 10:05:00,306.57,306.57,305.43,305.97,3200.0,287.9536,287.9536,286.8828,287.3901,3200.0
2022-01-26 10:10:00,305.77,306.01,305.17,305.23,4501.0,287.2022,287.4276,286.6386,286.695,4501.0
2022-01-26 10:15:00,305.21,305.4,304.75,305.4,4550.0,286.6762,286.8547,286.2441,286.8547,4550.0
2022-01-26 10:20:00,305.4,305.83,305.31,305.5,6979.0,286.8547,287.2586,286.7701,286.9486,6979.0
2022-01-26 10:25:00,305.16,305.16,303.94,304.43,3606.0,286.6292,286.6292,285.4833,285.9436,3606.0
2022-01-26 10:30:00,304.46,304.46,303.03,303.54,12808.0,285.9717,285.9717,284.6286,285.1076,12808.0
2022-01-26 10:35:00,303.48,303.48,302.42,302.64,3565.0,285.0513,285.0513,284.0556,284.2623,3565.0
2022-01-26 10:40:00,302.65,303.03,302.18,302.48,8284.0,284.2717,284.6286,283.8302,284.112,8284.0
2022-01-26 10:45:00,302.16,302.3,301.8,302.22,2304.0,283.8114,283.9429,283.4733,283.8678,2304.0
2022-01-26 10:50:00,301.69,302.55,301.69,301.84,1800.0,283.37,284.1777,283.37,283.5108,1800.0
2022-01-26 10:55:00,301.63,302.11,301.32,301.69,4105.0,283.3136,283.7644,283.0224,283.37,4105.0
2022-01-26 11:00:00,301.66,302.72,301.66,302.4,2214.0,283.3418,284.3374,283.3418,284.0368,2214.0
2022-01-26 11:05:00,302.53,303.31,302.47,303.31,2851.0,284.1589,284.8916,284.1026,284.8916,2851.0
2022-01-26 11:10:00,303.07,303.79,303.04,303.7,2463.0,284.6662,285.3424,284.638,285.2579,2463.0
2022-01-26 11:15:00,303.71,304.2,303.5,304.2,2884.0,285.2673,285.7275,285.07,285.7275,2884.0
2022-01-26 11:20:00,304.01,304.25,303.88,303.88,3333.0,285.5491,285.7745,285.427,285.427,3333.0
2022-01-26 11:25:00,304.14,304.47,303.97,304.08,1200.0,285.6712,285.9811,285.5115,285.6148,1200.0
2022-01-26 11:30:00,304.05,304.21,303.49,303.75,2646.0,285.5866,285.7369,285.0606,285.3049,2646.0
2022-01-26 11:35:00,303.97,303.97,303.36,303.48,5324.0,285.5115,285.5115,284.9385,285.0513,5324.0
2022-01-26 11:40:00,303.6,304.73,303.6,304.51,4187.0,285.164,286.2254,285.164,286.0187,4187.0
2022-01-26 11:45:00,304.35,304.35,303.58,303.58,3297.0,285.8684,285.8684,285.1452,285.1452,3297.0
2022-01-26 11:50:00,303.4,304.04,302.75,304.01,2843.0,284.9761,285.5773,284.3656,285.5491,2843.0
2022-01-26 11:55:00,304.0,304.09,303.79,303.85,1200.0,285.5397,285.6242,285.3424,285.3988,1200.0
2022-01-26 12:00:00,303.86,304.25,303.77,303.8,800.0,285.4082,285.7745,285.3236,285.3518,800.0
2022-01-26 12:05:00,303.74,303.76,303.52,303.52,1500.0,285.2955,285.3143,285.0888,285.0888,1500.0
2022-01-26 12:10:00,303.61,304.11,303.52,304.0,3191.0,285.1734,285.643,285.0888,285.5397,3191.0
2022-01-26 12:15:00,304.02,304.02,303.9,303.91,610.0,285.5585,285.5585,285.4458,285.4551,610.0
2022-01-26 12:20:00,303.99,304.23,303.68,303.68,1292.0,285.5303,285.7557,285.2391,285.2391,1292.0
2022-01-26 12:25:00,303.88,303.89,303.76,303.8,621.0,285.427,285.4364,285.3143,285.3518,621.0
2022-01-26 12:30:00,304.06,304.06,303.68,303.79,1603.0,285.596,285.596,285.2391,285.3424,1603.0
2022-01-26 12:35:00,303.96,304.09,303.77,303.82,1700.0,285.5021,285.6242,285.3236,285.3706,1700.0
2022-01-26 12:40:00,303.95,304.13,303.84,304.06,2000.0,285.4927,285.6618,285.3894,285.596,2000.0
2022-01-26 12:45:00,303.98,304.04,303.89,303.89,1555.0,285.5209,285.5773,285.4364,285.4364,1555.0
2022-01-26 12:50:00,303.92,304.0,303.76,303.85,3326.0,285.4645,285.5397,285.3143,285.3988,3326.0
2022-01-26 12:55:00,303.93,304.03,303.69,303.86,1083.0,285.4739,285.5679,285.2485,285.4082,1083.0
2022-01-26 13:00:00,303.79,303.79,302.49,302.65,5676.0,285.3424,285.3424,284.1214,284.2717,5676.0
2022-01-26 13:05:00,302.34,302.85,302.2,302.85,3964.0,283.9805,284.4595,283.849,284.4595,3964.0
2022-01-26 13:10:00,302.99,303.15,302.78,302.86,2401.0,284.591,284.7413,284.3938,284.4689,2401.0
2022-01-26 13:15:00,302.93,303.2,302.62,302.74,3264.0,284.5347,284.7883,284.2435,284.3562,3264.0
2022-01-26 13:20:00,302.76,302.9,302.4,302.57,2900.0,284.375,284.5065,284.0368,284.1965,2900.0
2022-01-26 13:25:00,302.4,302.66,302.32,302.46,1717.0,284.0368,284.2811,283.9617,284.0932,1717.0
2022-01-26 13:30:00,302.28,302.84,302.12,302.31,4300.0,283.9241,284.4501,283.7738,283.9523,4300.0
2022-01-26 13:35:00,302.17,302.49,302.17,302.19,1925.0,283.8208,284.1214,283.8208,283.8396,1925.0
2022-01-26 13:40:00,302.13,302.56,301.97,302.56,3190.0,283.7832,284.1871,283.633,284.1871,3190.0
2022-01-26 13:45:00,302.6,302.83,302.47,302.52,2716.0,284.2247,284.4407,284.1026,284.1496,2716.0
2022-01-26 13:50:00,302.55,303.3,302.2,302.87,3575.0,284.1777,284.8822,283.849,284.4783,3575.0
2022-01-26 13:55:00,303.11,303.4,302.68,302.75,1800.0,284.7037,284.9761,284.2998,284.3656,1800.0
2022-01-26 14:00:00,302.72,304.86,302.72,304.17,5797.0,284.3374,286.3475,284.3374,285.6994,5797.0
2022-01-26 14:05:00,304.12,304.59,303.86,303.86,3300.0,285.6524,286.0939,285.4082,285.4082,3300.0
2022-01-26 14:10:00,304.04,304.36,301.61,301.62,4510.0,285.5773,285.8778,283.2948,283.3042,4510.0
2022-01-26 14:15:00,302.11,302.15,301.44,301.78,2900.0,283.7644,283.802,283.1351,283.4545,2900.0
2022-01-26 14:20:00,302.03,303.09,302.03,303.09,5442.0,283.6893,284.6849,283.6893,284.6849,5442.0
2022-01-26 14:25:00,302.96,304.0,302.81,303.97,2854.0,284.5628,285.5397,284.4219,285.5115,2854.0
2022-01-26 14:30:00,303.66,303.99,301.43,301.43,4544.0,285.2203,285.5303,283.1257,283.1257,4544.0
2022-01-26 14:35:00,301.95,303.41,300.91,303.24,5354.0,283.6142,284.9855,282.6373,284.8258,5354.0
2022-01-26 14:40:00,303.23,303.23,300.05,300.65,2842.0,284.8164,284.8164,281.8295,282.3931,2842.0
2022-01-26 14:45:00,300.31,300.39,298.47,298.7,5520.0,282.0738,282.1489,280.3455,280.5615,5520.0
2022-01-26 14:50:00,299.22,300.6,299.16,300.23,5938.0,281.0499,282.3461,280.9936,281.9986,5938.0
2022-01-26 14:55:00,299.7,300.38,299.47,300.38,3700.0,281.5008,282.1395,281.2848,282.1395,3700.0
2022-01-26 15:00:00,300.21,300.21,297.56,298.09,5779.0,281.9798,281.9798,279.4907,279.9886,5779.0
2022-01-26 15:05:00,297.35,298.04,296.19,296.34,2628.0,279.2935,279.9416,278.2039,278.3448,2628.0
2022-01-26 15:10:00,296.22,297.13,296.01,296.25,7472.0,278.2321,279.0869,278.0349,278.2603,7472.0
2022-01-26 15:15:00,296.52,296.72,295.18,295.31,8110.0,278.5139,278.7018,277.2553,277.3774,8110.0
2022-01-26 15:20:00,295.12,295.24,294.08,295.2,9631.0,277.1989,277.3116,276.2221,277.2741,9631.0
2022-01-26 15:25:00,295.57,297.12,294.53,297.08,8110.0,277.6216,279.0775,276.6447,279.0399,8110.0
2022-01-26 15:30:00,297.17,297.7,296.49,296.63,8605.0,279.1244,279.6222,278.4857,278.6172,8605.0
2022-01-26 15:35:00,296.46,296.92,295.63,296.49,7387.0,278.4575,278.8896,277.6779,278.4857,7387.0
2022-01-26 15:40:00,296.4,297.41,296.01,296.9,10180.0,278.4012,279.3499,278.0349,278.8708,10180.0
2022-01-26 15:45:00,296.86,297.85,296.01,296.22,11193.0,278.8333,279.7631,278.0349,278.2321,11193.0
2022-01-26 15:50:00,296.5,297.75,295.93,297.75,13499.0,278.4951,279.6692,277.9597,279.6692,13499.0
2022-01-26 15:55:00,297.58,297.94,296.04,297.51,40278.0,279.5095,279.8477,278.063,279.4438,40278.0
2022-01-27 09:30:00,294.89,294.89,285.06,293.5,24427.0,276.9829,276.9829,267.7498,275.6773,24427.0
2022-01-27 09:35:00,293.04,295.2,288.14,289.35,19262.0,275.2452,277.2741,270.6428,271.7793,19262.0
2022-01-27 09:40:00,289.49,292.26,288.45,290.06,22290.0,271.9108,274.5126,270.9339,272.4462,22290.0
2022-01-27 09:45:00,291.08,291.38,289.03,290.87,8445.0,273.4042,273.686,271.4787,273.207,8445.0
2022-01-27 09:50:00,291.09,295.31,290.9,294.39,23538.0,273.4136,277.3774,273.2352,276.5132,23538.0
2022-01-27 09:55:00,294.41,295.0,293.25,293.97,11244.0,276.532,277.0862,275.4425,276.1187,11244.0
2022-01-27 10:00:00,293.67,297.19,293.18,297.19,26651.0,275.837,279.1432,275.3767,279.1432,26651.0
2022-01-27 10:05:00,297.53,297.53,294.61,295.45,11916.0,279.4626,279.4626,276.7199,277.5089,11916.0
2022-01-27 10:10:00,295.43,295.86,294.04,294.76,41614.0,277.4901,277.894,276.1845,276.8608,41614.0
2022-01-27 10:15:00,294.76,295.14,293.3,293.78,9603.0,276.8608,277.2177,275.4894,275.9403,9603.0
2022-01-27 10:20:00,293.33,294.52,293.07,293.64,7452.0,275.5176,276.6354,275.2734,275.8088,7452.0
2022-01-27 10:25:00,293.84,293.84,288.97,289.5,35539.0,275.9966,275.9966,271.4224,271.9202,35539.0
2022-01-27 10:30:00,289.86,290.49,288.98,289.84,5002.0,272.2583,272.8501,271.4318,272.2395,5002.0
2022-01-27 10:35:00,289.49,289.97,286.6,286.99,9233.0,271.9108,272.3616,269.1963,269.5626,9233.0
2022-01-27 10:40:00,286.79,288.83,286.52,288.37,7106.0,269.3748,271.2909,269.1211,270.8588,7106.0
2022-01-27 10:45:00,288.21,289.19,288.2,289.01,2700.0,270.7085,271.629,270.6991,271.4599,2700.0
2022-01-27 10:50:00,289.02,291.27,289.02,291.27,5484.0,271.4693,273.5827,271.4693,273.5827,5484.0
2022-01-27 10:55:00,290.72,290.92,289.39,289.96,5178.0,273.0661,273.254,271.8169,272.3523,5178.0
2022-01-27 11:00:00,290.05,292.8,290.05,292.15,4772.0,272.4368,275.0198,272.4368,274.4093,4772.0
2022-01-27 11:05:00,292.47,292.48,291.17,291.18,7875.0,274.7098,274.7192,273.4888,273.4982,7875.0
2022-01-27 11:10:00,290.83,292.87,290.83,291.94,4201.0,273.1694,275.0855,273.1694,274.212,4201.0
2022-01-27 11:15:00,292.0,292.07,290.26,290.76,4619.0,274.2684,274.3341,272.634,273.1037,4619.0
2022-01-27 11:20:00,290.26,290.66,289.89,289.96,2453.0,272.634,273.0097,272.2865,272.3523,2453.0
2022-01-27 11:25:00,289.94,290.35,289.0,289.57,4120.0,272.3335,272.7186,271.4506,271.9859,4120.0
2022-01-27 11:30:00,288.94,291.77,288.94,291.16,3298.0,271.3942,274.0523,271.3942,273.4794,3298.0
2022-01-27 11:35:00,291.47,291.87,290.49,290.87,2791.0,273.7706,274.1463,272.8501,273.207,2791.0
2022-01-27 11:40:00,290.91,291.37,290.68,291.19,2007.0,273.2446,273.6766,273.0285,273.5076,2007.0
2022-01-27 11:45:00,291.21,291.61,290.55,291.0,4605.0,273.5263,273.9021,272.9064,273.3291,4605.0
2022-01-27 11:50:00,290.85,292.38,290.7,291.77,24738.0,273.1882,274.6253,273.0473,274.0523,24738.0
2022-01-27 11:55:00,292.0,292.18,291.77,292.0,8327.0,274.2684,274.4374,274.0523,274.2684,8327.0
2022-01-27 12:00:00,292.0,292.25,291.28,292.25,4787.0,274.2684,274.5032,273.5921,274.5032,4787.0
2022-01-27 12:05:00,292.38,292.39,291.25,291.49,8402.0,274.6253,274.6347,273.5639,273.7893,8402.0
2022-01-27 12:10:00,291.4,291.78,291.02,291.5,11057.0,273.7048,274.0617,273.3479,273.7987,11057.0
2022-01-27 12:15:00,291.26,291.48,290.47,290.47,9353.0,273.5733,273.78,272.8313,272.8313,9353.0
2022-01-27 12:20:00,289.86,290.58,289.86,290.58,9369.0,272.2583,272.9346,272.2583,272.9346,9369.0
2022-01-27 12:25:00,290.91,290.91,289.74,289.81,12360.0,273.2446,273.2446,272.1456,272.2114,12360.0
2022-01-27 12:30:00,290.2,290.6,288.69,289.4,7155.0,272.5777,272.9534,271.1594,271.8263,7155.0
2022-01-27 12:35:00,289.1,289.26,287.98,288.92,12393.0,271.5445,271.6948,270.4925,271.3754,12393.0
2022-01-27 12:40:00,289.17,289.34,288.5,288.92,7349.0,271.6102,271.7699,270.9809,271.3754,7349.0
2022-01-27 12:45:00,288.59,288.89,288.48,288.5,9503.0,271.0654,271.3472,270.9621,270.9809,9503.0
2022-01-27 12:50:00,288.33,289.07,288.13,289.07,2932.0,270.8212,271.5163,270.6334,271.5163,2932.0
2022-01-27 12:55:00,289.03,290.39,289.03,289.62,5441.0,271.4787,272.7561,271.4787,272.0329,5441.0
2022-01-27 13:00:00,288.77,289.65,288.51,288.51,9681.0,271.2345,272.0611,270.9903,270.9903,9681.0
2022-01-27 13:05:00,288.5,288.92,288.12,288.69,9935.0,270.9809,271.3754,270.624,271.1594,9935.0
2022-01-27 13:10:00,288.77,288.86,288.0,288.86,4775.0,271.2345,271.3191,270.5113,271.3191,4775.0
2022-01-27 13:15:00,289.06,289.31,288.07,288.33,3876.0,271.5069,271.7417,270.577,270.8212,3876.0
2022-01-27 13:20:00,288.02,288.37,287.3,288.05,19544.0,270.5301,270.8588,269.8538,270.5582,19544.0
2022-01-27 13:25:00,288.0,288.41,287.8,287.81,2927.0,270.5113,270.8964,270.3234,270.3328,2927.0
2022-01-27 13:30:00,287.92,288.29,287.41,288.18,6286.0,270.4361,270.7837,269.9571,270.6803,6286.0
2022-01-27 13:35:00,288.5,288.81,287.52,287.98,4626.0,270.9809,271.2721,270.0604,270.4925,4626.0
2022-01-27 13:40:00,287.69,288.67,287.69,288.49,15437.0,270.2201,271.1406,270.2201,270.9715,15437.0
2022-01-27 13:45:00,288.02,288.54,287.82,288.5,32687.0,270.5301,271.0185,270.3422,270.9809,32687.0
2022-01-27 13:50:00,288.24,288.41,287.85,287.99,10477.0,270.7367,270.8964,270.3704,270.5019,10477.0
2022-01-27 13:55:00,288.21,289.37,288.21,288.9,2891.0,270.7085,271.7981,270.7085,271.3566,2891.0
2022-01-27 14:00:00,289.02,289.62,288.91,289.62,1943.0,271.4693,272.0329,271.366,272.0329,1943.0
2022-01-27 14:05:00,289.66,290.39,289.66,290.39,3720.0,272.0705,272.7561,272.0705,272.7561,3720.0
2022-01-27 14:10:00,290.56,290.56,289.79,290.0,8357.0,272.9158,272.9158,272.1926,272.3898,8357.0
2022-01-27 14:15:00,290.15,290.15,288.62,288.62,1501.0,272.5307,272.5307,271.0936,271.0936,1501.0
2022-01-27 14:20:00,288.55,288.64,287.76,287.76,1969.0,271.0279,271.1124,270.2858,270.2858,1969.0
2022-01-27 14:25:00,287.84,287.95,287.31,287.55,1100.0,270.361,270.4643,269.8632,270.0886,1100.0
2022-01-27 14:30:00,287.42,287.82,286.78,287.06,3824.0,269.9665,270.3422,269.3654,269.6284,3824.0
2022-01-27 14:35:00,287.26,288.07,287.26,287.81,1489.0,269.8162,270.577,269.8162,270.3328,1489.0
2022-01-27 14:40:00,287.79,288.71,287.79,288.37,4169.0,270.314,271.1782,270.314,270.8588,4169.0
2022-01-27 14:45:00,288.18,288.56,287.47,287.63,3500.0,270.6803,271.0373,270.0135,270.1637,3500.0
2022-01-27 14:50:00,287.46,287.46,286.61,287.07,8845.0,270.0041,270.0041,269.2057,269.6377,8845.0
2022-01-27 14:55:00,287.31,287.48,286.75,286.75,6568.0,269.8632,270.0229,269.3372,269.3372,6568.0
2022-01-27 15:00:00,286.98,288.3,286.98,288.0,4341.0,269.5532,270.7931,269.5532,270.5113,4341.0
2022-01-27 15:05:00,288.0,288.91,287.95,287.95,5011.0,270.5113,271.366,270.4643,270.4643,5011.0
2022-01-27 15:10:00,288.0,288.16,287.11,287.11,7510.0,270.5113,270.6616,269.6753,269.6753,7510.0
2022-01-27 15:15:00,287.38,287.53,286.25,286.76,11297.0,269.9289,270.0698,268.8675,269.3466,11297.0
2022-01-27 15:20:00,286.92,287.32,286.71,287.13,11371.0,269.4969,269.8726,269.2996,269.6941,11371.0
2022-01-27 15:25:00,287.31,288.7,286.97,287.93,8938.0,269.8632,271.1688,269.5438,270.4455,8938.0
2022-01-27 15:30:00,287.93,289.0,287.7,288.22,14602.0,270.4455,271.4506,270.2295,270.7179,14602.0
2022-01-27 15:35:00,288.21,288.71,287.0,287.18,13886.0,270.7085,271.1782,269.572,269.7411,13886.0
2022-01-27 15:40:00,287.18,287.99,286.6,287.55,13190.0,269.7411,270.5019,269.1963,270.0886,13190.0
2022-01-27 15:45:00,287.72,288.55,286.16,286.85,21917.0,270.2483,271.0279,268.783,269.4311,21917.0
2022-01-27 15:50:00,286.23,287.27,286.08,287.12,28074.0,268.8488,269.8256,268.7079,269.6847,28074.0
2022-01-27 15:55:00,287.13,287.5,286.04,286.74,76241.0,269.6941,270.0416,268.6703,269.3278,76241.0
2022-01-28 09:30:00,285.31,286.9,279.16,279.16,29344.0,267.9846,269.4781,262.2081,262.2081,29344.0
2022-01-28 09:35:00,279.35,279.95,277.54,277.54,24144.0,262.3865,262.9501,260.6865,260.6865,24144.0
2022-01-28 09:40:00,277.88,278.5,277.5,277.72,5479.0,261.0058,261.5882,260.6489,260.8555,5479.0
2022-01-28 09:45:00,277.84,277.84,275.37,276.26,14798.0,260.9682,260.9682,258.6482,259.4842,14798.0
2022-01-28 09:50:00,276.25,278.0,275.71,277.57,13757.0,259.4748,261.1185,258.9676,260.7146,13757.0
2022-01-28 09:55:00,277.53,279.11,276.95,278.66,18629.0,260.6771,262.1611,260.1323,261.7384,18629.0
2022-01-28 10:00:00,278.58,279.61,278.22,279.39,9447.0,261.6633,262.6308,261.3252,262.4241,9447.0
2022-01-28 10:05:00,279.36,280.8,278.88,279.72,22300.0,262.3959,263.7485,261.9451,262.7341,22300.0
2022-01-28 10:10:00,279.93,281.05,279.4,279.78,5977.0,262.9313,263.9833,262.4335,262.7904,5977.0
2022-01-28 10:15:00,279.86,281.26,279.66,281.26,7606.0,262.8656,264.1806,262.6777,264.1806,7606.0
2022-01-28 10:20:00,281.3,281.3,279.71,279.71,3920.0,264.2181,264.2181,262.7247,262.7247,3920.0
2022-01-28 10:25:00,279.73,281.35,279.5,279.88,14619.0,262.7435,264.2651,262.5274,262.8844,14619.0
2022-01-28 10:30:00,280.05,280.58,278.45,278.48,5364.0,263.044,263.5419,261.5412,261.5694,5364.0
2022-01-28 10:35:00,278.99,279.82,278.93,279.16,7448.0,262.0484,262.828,261.992,262.2081,7448.0
2022-01-28 10:40:00,278.96,279.16,277.05,277.13,5348.0,262.0202,262.2081,260.2262,260.3014,5348.0
2022-01-28 10:45:00,277.33,278.95,276.46,278.94,5787.0,260.4892,262.0108,259.672,262.0014,5787.0
2022-01-28 10:50:00,278.5,279.47,278.3,279.47,5836.0,261.5882,262.4993,261.4003,262.4993,5836.0
2022-01-28 10:55:00,279.71,280.76,279.28,280.76,3143.0,262.7247,263.7109,262.3208,263.7109,3143.0
2022-01-28 11:00:00,280.46,280.85,279.75,279.75,3819.0,263.4291,263.7955,262.7623,262.7623,3819.0
2022-01-28 11:05:00,279.57,280.01,279.57,280.0,200.0,262.5932,263.0065,262.5932,262.9971,200.0
2022-01-28 11:10:00,280.0,280.54,279.78,280.5,4205.0,262.9971,263.5043,262.7904,263.4667,4205.0
2022-01-28 11:15:00,280.82,281.36,280.82,281.35,2130.0,263.7673,264.2745,263.7673,264.2651,2130.0
2022-01-28 11:20:00,281.4,281.42,280.71,281.42,3630.0,264.3121,264.3308,263.664,264.3308,3630.0
2022-01-28 11:25:00,281.79,281.92,281.02,281.04,4080.0,264.6784,264.8005,263.9551,263.9739,4080.0
2022-01-28 11:30:00,281.1,281.57,280.37,280.68,13476.0,264.0303,264.4717,263.3446,263.6358,13476.0
2022-01-28 11:35:00,280.69,282.31,280.65,282.11,9879.0,263.6452,265.1668,263.6076,264.9789,9879.0
2022-01-28 11:40:00,282.11,283.67,282.1,283.05,9523.0,264.9789,266.4442,264.9696,265.8619,9523.0
2022-01-28 11:45:00,282.97,284.08,282.73,283.04,5779.0,265.7867,266.8293,265.5613,265.8525,5779.0
2022-01-28 11:50:00,283.04,284.46,283.04,284.46,5660.0,265.8525,267.1862,265.8525,267.1862,5660.0
2022-01-28 11:55:00,284.2,284.46,283.78,283.85,17828.0,266.942,267.1862,266.5475,266.6133,17828.0
2022-01-28 12:00:00,283.85,284.32,283.72,284.14,11183.0,266.6133,267.0547,266.4912,266.8857,11183.0
2022-01-28 12:05:00,284.14,284.33,283.13,283.27,8903.0,266.8857,267.0641,265.937,266.0685,8903.0
2022-01-28 12:10:00,283.42,283.44,281.92,282.23,4899.0,266.2094,266.2282,264.8005,265.0917,4899.0
2022-01-28 12:15:00,282.15,282.88,282.0,282.8,2395.0,265.0165,265.7022,264.8756,265.627,2395.0
2022-01-28 12:20:00,282.7,282.7,281.4,281.54,2089.0,265.5331,265.5331,264.3121,264.4436,2089.0
2022-01-28 12:25:00,281.25,281.29,279.81,279.97,10332.0,264.1712,264.2087,262.8186,262.9689,10332.0
2022-01-28 12:30:00,279.87,280.86,279.76,280.4,8427.0,262.875,263.8049,262.7716,263.3728,8427.0
2022-01-28 12:35:00,280.36,281.02,280.15,280.5,3336.0,263.3352,263.9551,263.138,263.4667,3336.0
2022-01-28 12:40:00,280.78,281.82,280.78,281.06,2739.0,263.7297,264.7066,263.7297,263.9927,2739.0
2022-01-28 12:45:00,281.1,281.42,280.38,280.38,4348.0,264.0303,264.3308,263.354,263.354,4348.0
2022-01-28 12:50:00,280.51,280.51,279.85,280.22,5351.0,263.4761,263.4761,262.8562,263.2037,5351.0
2022-01-28 12:55:00,280.49,280.79,279.92,280.58,3654.0,263.4573,263.7391,262.9219,263.5419,3654.0
2022-01-28 13:00:00,280.51,280.73,280.19,280.38,4783.0,263.4761,263.6827,263.1755,263.354,4783.0
2022-01-28 13:05:00,280.38,281.42,280.38,281.18,5521.0,263.354,264.3308,263.354,264.1054,5521.0
2022-01-28 13:10:00,281.1,281.75,280.94,281.12,8251.0,264.0303,264.6408,263.88,264.0491,8251.0
2022-01-28 13:15:00,281.15,281.15,280.5,280.56,16602.0,264.0772,264.0772,263.4667,263.5231,16602.0
2022-01-28 13:20:00,280.38,280.46,279.21,279.69,9781.0,263.354,263.4291,262.255,262.7059,9781.0
2022-01-28 13:25:00,279.61,279.94,278.82,279.01,5470.0,262.6308,262.9407,261.8887,262.0672,5470.0
2022-01-28 13:30:00,279.01,281.45,279.01,281.1,24317.0,262.0672,264.359,262.0672,264.0303,24317.0
2022-01-28 13:35:00,281.11,281.6,280.92,281.6,2900.0,264.0397,264.4999,263.8612,264.4999,2900.0
2022-01-28 13:40:00,281.44,282.9,281.26,282.9,4229.0,264.3496,265.721,264.1806,265.721,4229.0
2022-01-28 13:45:00,282.49,282.61,281.99,282.07,4866.0,265.3359,265.4486,264.8662,264.9414,4866.0
2022-01-28 13:50:00,282.35,282.89,282.06,282.66,2707.0,265.2044,265.7116,264.932,265.4955,2707.0
2022-01-28 13:55:00,282.42,282.42,281.57,281.72,2259.0,265.2701,265.2701,264.4717,264.6126,2259.0
2022-01-28 14:00:00,281.53,282.07,281.07,281.24,3845.0,264.4342,264.9414,264.0021,264.1618,3845.0
2022-01-28 14:05:00,281.06,281.06,280.62,280.88,2633.0,263.9927,263.9927,263.5794,263.8236,2633.0
2022-01-28 14:10:00,280.69,280.78,279.82,279.82,3536.0,263.6452,263.7297,262.828,262.828,3536.0
2022-01-28 14:15:00,279.49,279.49,278.98,279.45,3405.0,262.518,262.518,262.039,262.4805,3405.0
2022-01-28 14:20:00,279.12,279.19,277.51,277.51,3925.0,262.1705,262.2363,260.6583,260.6583,3925.0
2022-01-28 14:25:00,277.43,277.52,277.1,277.16,4161.0,260.5831,260.6677,260.2732,260.3295,4161.0
2022-01-28 14:30:00,276.45,276.72,275.95,276.13,11116.0,259.6626,259.9163,259.193,259.3621,11116.0
2022-01-28 14:35:00,276.15,278.0,276.15,278.0,4684.0,259.3809,261.1185,259.3809,261.1185,4684.0
2022-01-28 14:40:00,278.34,279.98,278.31,279.91,1513.0,261.4379,262.9783,261.4097,262.9125,1513.0
2022-01-28 14:45:00,279.94,280.25,279.2,280.25,8204.0,262.9407,263.2319,262.2457,263.2319,8204.0
2022-01-28 14:50:00,280.35,280.46,279.98,280.29,2024.0,263.3258,263.4291,262.9783,263.2695,2024.0
2022-01-28 14:55:00,280.44,281.22,280.42,281.12,4849.0,263.4104,264.143,263.3916,264.0491,4849.0
2022-01-28 15:00:00,281.32,282.31,281.16,281.94,6559.0,264.2369,265.1668,264.0866,264.8193,6559.0
2022-01-28 15:05:00,281.94,282.58,281.63,282.05,11454.0,264.8193,265.4204,264.5281,264.9226,11454.0
2022-01-28 15:10:00,282.04,282.24,281.54,281.67,6827.0,264.9132,265.1011,264.4436,264.5657,6827.0
2022-01-28 15:15:00,281.86,282.14,281.35,281.69,3915.0,264.7441,265.0071,264.2651,264.5844,3915.0
2022-01-28 15:20:00,281.5,281.96,281.03,281.6,26247.0,264.406,264.8381,263.9645,264.4999,26247.0
2022-01-28 15:25:00,281.62,281.83,281.02,281.6,13369.0,264.5187,264.7159,263.9551,264.4999,13369.0
2022-01-28 15:30:00,281.54,281.54,280.4,281.39,11889.0,264.4436,264.4436,263.3728,264.3027,11889.0
2022-01-28 15:35:00,281.32,282.24,281.08,281.78,19193.0,264.2369,265.1011,264.0115,264.669,19193.0
2022-01-28 15:40:00,281.45,282.88,281.45,282.74,9036.0,264.359,265.7022,264.359,265.5707,9036.0
2022-01-28 15:45:00,282.61,283.19,282.07,283.06,19489.0,265.4486,265.9934,264.9414,265.8713,19489.0
2022-01-28 15:50:00,283.2,283.74,282.25,283.15,33302.0,266.0028,266.51,265.1104,265.9558,33302.0
2022-01-28 15:55:00,283.22,284.6,282.88,284.6,72857.0,266.0215,267.3177,265.7022,267.3177,72857.0
2022-01-31 09:30:00,284.3,285.04,283.21,285.04,14456.0,267.036,267.731,266.0121,267.731,14456.0
2022-01-31 09:35:00,284.49,285.07,283.91,284.24,3852.0,267.2144,267.7592,266.6696,266.9796,3852.0
2022-01-31 09:40:00,284.45,284.81,283.91,283.91,1837.0,267.1768,267.515,266.6696,266.6696,1837.0
2022-01-31 09:45:00,283.82,284.32,282.55,283.24,3986.0,266.5851,267.0547,265.3922,266.0403,3986.0
2022-01-31 09:50:00,283.48,283.48,282.69,283.48,2358.0,266.2658,266.2658,265.5237,266.2658,2358.0
2022-01-31 09:55:00,283.24,283.64,283.05,283.63,3774.0,266.0403,266.416,265.8619,266.4066,3774.0
2022-01-31 10:00:00,283.39,285.34,283.39,284.89,3264.0,266.1812,268.0128,266.1812,267.5901,3264.0
2022-01-31 10:05:00,284.68,285.55,284.5,284.99,7211.0,267.3929,268.2101,267.2238,267.6841,7211.0
2022-01-31 10:10:00,285.03,285.14,284.2,284.2,5375.0,267.7216,267.8249,266.942,266.942,5375.0
2022-01-31 10:15:00,284.06,284.13,283.33,283.33,2450.0,266.8105,266.8763,266.1249,266.1249,2450.0
2022-01-31 10:20:00,283.36,284.05,283.36,283.97,3928.0,266.153,266.8011,266.153,266.726,3928.0
2022-01-31 10:25:00,283.99,284.07,282.79,282.8,4910.0,266.7448,266.8199,265.6177,265.627,4910.0
2022-01-31 10:30:00,282.91,283.42,282.63,282.92,6998.0,265.7304,266.2094,265.4674,265.7398,6998.0
2022-01-31 10:35:00,282.89,282.89,282.51,282.52,1700.0,265.7116,265.7116,265.3547,265.364,1700.0
2022-01-31 10:40:00,282.52,282.69,281.86,282.0,8168.0,265.364,265.5237,264.7441,264.8756,8168.0
2022-01-31 10:45:00,281.81,282.1,281.35,281.48,2019.0,264.6972,264.9696,264.2651,264.3872,2019.0
2022-01-31 10:50:00,281.3,282.48,281.3,282.25,3212.0,264.2181,265.3265,264.2181,265.1104,3212.0
2022-01-31 10:55:00,282.32,282.32,281.17,281.31,2463.0,265.1762,265.1762,264.096,264.2275,2463.0
2022-01-31 11:00:00,281.37,281.7,281.36,281.59,3133.0,264.2839,264.5938,264.2745,264.4905,3133.0
2022-01-31 11:05:00,281.15,281.15,280.36,280.36,1110.0,264.0772,264.0772,263.3352,263.3352,1110.0
2022-01-31 11:10:00,280.29,281.1,280.24,281.03,3923.0,263.2695,264.0303,263.2225,263.9645,3923.0
2022-01-31 11:15:00,281.06,281.52,281.05,281.51,1626.0,263.9927,264.4248,263.9833,264.4154,1626.0
2022-01-31 11:20:00,280.96,281.33,280.35,280.69,2517.0,263.8988,264.2463,263.3258,263.6452,2517.0
2022-01-31 11:25:00,280.53,282.56,280.53,282.56,4862.0,263.4949,265.4016,263.4949,265.4016,4862.0
2022-01-31 11:30:00,282.61,283.38,281.88,282.76,4721.0,265.4486,266.1718,264.7629,265.5895,4721.0
2022-01-31 11:35:00,283.06,283.06,282.63,282.63,300.0,265.8713,265.8713,265.4674,265.4674,300.0
2022-01-31 11:40:00,282.63,283.2,282.61,283.19,1733.0,265.4674,266.0028,265.4486,265.9934,1733.0
2022-01-31 11:45:00,283.02,284.17,283.02,284.07,3695.0,265.8337,266.9139,265.8337,266.8199,3695.0
2022-01-31 11:50:00,284.08,286.23,284.0,285.99,9195.0,266.8293,268.8488,266.7542,268.6233,9195.0
2022-01-31 11:55:00,285.84,286.6,285.72,286.28,5676.0,268.4824,269.1963,268.3697,268.8957,5676.0
2022-01-31 12:00:00,286.02,286.23,285.57,285.94,2500.0,268.6515,268.8488,268.2288,268.5764,2500.0
2022-01-31 12:05:00,286.13,286.24,285.29,285.29,2201.0,268.7548,268.8582,267.9658,267.9658,2201.0
2022-01-31 12:10:00,285.48,286.08,285.43,286.01,3951.0,268.1443,268.7079,268.0973,268.6421,3951.0
2022-01-31 12:15:00,286.32,286.82,286.07,286.6,2620.0,268.9333,269.4029,268.6985,269.1963,2620.0
2022-01-31 12:20:00,286.6,286.6,285.7,285.7,1883.0,269.1963,269.1963,268.3509,268.3509,1883.0
2022-01-31 12:25:00,285.81,286.39,285.81,286.21,2477.0,268.4543,268.999,268.4543,268.83,2477.0
2022-01-31 12:30:00,286.51,286.58,286.05,286.18,3938.0,269.1118,269.1775,268.6797,268.8018,3938.0
2022-01-31 12:35:00,286.12,286.73,286.11,286.73,3799.0,268.7454,269.3184,268.736,269.3184,3799.0
2022-01-31 12:40:00,286.76,287.22,286.53,287.22,2357.0,269.3466,269.7786,269.1305,269.7786,2357.0
2022-01-31 12:45:00,287.25,287.47,287.25,287.47,1681.0,269.8068,270.0135,269.8068,270.0135,1681.0
2022-01-31 12:50:00,287.42,287.79,287.3,287.79,1618.0,269.9665,270.314,269.8538,270.314,1618.0
2022-01-31 12:55:00,287.83,287.87,287.16,287.29,2520.0,270.3516,270.3892,269.7223,269.8444,2520.0
2022-01-31 13:00:00,287.04,287.04,286.6,286.64,1811.0,269.6096,269.6096,269.1963,269.2339,1811.0
2022-01-31 13:05:00,286.65,286.87,286.6,286.6,1227.0,269.2433,269.4499,269.1963,269.1963,1227.0
2022-01-31 13:10:00,286.67,286.93,286.39,286.93,1501.0,269.262,269.5063,268.999,269.5063,1501.0
2022-01-31 13:15:00,287.01,287.01,286.6,286.6,3048.0,269.5814,269.5814,269.1963,269.1963,3048.0
2022-01-31 13:20:00,286.69,287.22,286.6,287.22,2826.0,269.2808,269.7786,269.1963,269.7786,2826.0
2022-01-31 13:25:00,287.09,287.13,286.83,286.97,1425.0,269.6565,269.6941,269.4123,269.5438,1425.0
2022-01-31 13:30:00,286.88,286.89,286.48,286.76,1488.0,269.4593,269.4687,269.0836,269.3466,1488.0
2022-01-31 13:35:00,286.62,287.18,286.59,287.01,1766.0,269.2151,269.7411,269.1869,269.5814,1766.0
2022-01-31 13:40:00,287.1,287.74,287.04,287.29,2950.0,269.6659,270.2671,269.6096,269.8444,2950.0
2022-01-31 13:45:00,287.1,287.4,287.05,287.35,6873.0,269.6659,269.9477,269.619,269.9007,6873.0
2022-01-31 13:50:00,287.4,287.61,287.17,287.44,4354.0,269.9477,270.145,269.7317,269.9853,4354.0
2022-01-31 13:55:00,287.72,287.9,287.59,287.8,2155.0,270.2483,270.4173,270.1262,270.3234,2155.0
2022-01-31 14:00:00,288.06,288.5,287.86,288.42,3551.0,270.5676,270.9809,270.3798,270.9058,3551.0
2022-01-31 14:05:00,288.33,288.95,288.25,288.92,4036.0,270.8212,271.4036,270.7461,271.3754,4036.0
2022-01-31 14:10:00,288.78,288.78,288.11,288.16,4527.0,271.2439,271.2439,270.6146,270.6616,4527.0
2022-01-31 14:15:00,288.24,288.41,288.24,288.36,1726.0,270.7367,270.8964,270.7367,270.8494,1726.0
2022-01-31 14:20:00,288.32,288.68,288.25,288.68,2192.0,270.8118,271.15,270.7461,271.15,2192.0
2022-01-31 14:25:00,288.59,288.97,288.5,288.97,2035.0,271.0654,271.4224,270.9809,271.4224,2035.0
2022-01-31 14:30:00,288.87,288.87,288.54,288.6,2764.0,271.3284,271.3284,271.0185,271.0748,2764.0
2022-01-31 14:35:00,288.56,288.57,287.88,287.95,3952.0,271.0373,271.0467,270.3986,270.4643,3952.0
2022-01-31 14:40:00,287.87,288.19,287.87,288.05,2411.0,270.3892,270.6897,270.3892,270.5582,2411.0
2022-01-31 14:45:00,288.0,288.11,287.82,287.9,4326.0,270.5113,270.6146,270.3422,270.4173,4326.0
2022-01-31 14:50:00,287.88,287.89,287.32,287.32,6700.0,270.3986,270.408,269.8726,269.8726,6700.0
2022-01-31 14:55:00,287.45,287.88,287.38,287.7,2325.0,269.9947,270.3986,269.9289,270.2295,2325.0
2022-01-31 15:00:00,287.88,288.05,287.77,287.77,4513.0,270.3986,270.5582,270.2952,270.2952,4513.0
2022-01-31 15:05:00,287.81,287.81,286.95,287.04,9348.0,270.3328,270.3328,269.525,269.6096,9348.0
2022-01-31 15:10:00,287.04,287.16,286.35,286.35,3642.0,269.6096,269.7223,268.9615,268.9615,3642.0
2022-01-31 15:15:00,286.41,286.8,285.68,285.93,4816.0,269.0178,269.3841,268.3322,268.567,4816.0
2022-01-31 15:20:00,286.14,287.0,286.05,286.91,3799.0,268.7642,269.572,268.6797,269.4875,3799.0
2022-01-31 15:25:00,287.0,287.24,286.52,286.57,5549.0,269.572,269.7974,269.1211,269.1681,5549.0
2022-01-31 15:30:00,286.46,287.64,286.3,287.64,9313.0,269.0648,270.1731,268.9145,270.1731,9313.0
2022-01-31 15:35:00,287.71,287.75,287.15,287.31,13344.0,270.2389,270.2765,269.7129,269.8632,13344.0
2022-01-31 15:40:00,287.3,287.75,287.03,287.38,7818.0,269.8538,270.2765,269.6002,269.9289,7818.0
2022-01-31 15:45:00,287.46,288.21,287.25,288.21,10047.0,270.0041,270.7085,269.8068,270.7085,10047.0
2022-01-31 15:50:00,288.44,289.34,288.44,289.34,17769.0,270.9246,271.7699,270.9246,271.7699,17769.0
2022-01-31 15:55:00,289.23,289.61,288.85,289.18,48217.0,271.6666,272.0235,271.3097,271.6196,48217.0
2022-02-01 09:30:00,290.91,291.48,289.35,289.67,23300.0,273.2446,273.78,271.7793,272.0799,23300.0
2022-02-01 09:35:00,290.28,290.47,289.93,290.47,500.0,272.6528,272.8313,272.3241,272.8313,500.0
2022-02-01 09:40:00,290.2,290.2,285.64,286.29,7166.0,272.5777,272.5777,268.2946,268.9051,7166.0
2022-02-01 09:45:00,286.3,287.53,285.8,287.53,8130.0,268.9145,270.0698,268.4449,270.0698,8130.0
2022-02-01 09:50:00,288.19,288.33,287.8,288.22,8604.0,270.6897,270.8212,270.3234,270.7179,8604.0
2022-02-01 09:55:00,287.57,288.08,286.74,287.5,1605.0,270.1074,270.5864,269.3278,270.0416,1605.0
2022-02-01 10:00:00,286.98,287.05,284.93,284.93,2894.0,269.5532,269.619,267.6277,267.6277,2894.0
2022-02-01 10:05:00,284.65,285.03,283.95,284.47,4250.0,267.3647,267.7216,266.7072,267.1956,4250.0
2022-02-01 10:10:00,285.03,285.15,284.5,285.05,2483.0,267.7216,267.8343,267.2238,267.7404,2483.0
2022-02-01 10:15:00,284.87,285.16,284.47,284.73,2931.0,267.5713,267.8437,267.1956,267.4398,2931.0
2022-02-01 10:20:00,284.29,285.68,284.17,285.15,2953.0,267.0266,268.3322,266.9139,267.8343,2953.0
2022-02-01 10:25:00,285.6,285.66,284.51,284.78,2863.0,268.257,268.3134,267.2332,267.4868,2863.0
2022-02-01 10:30:00,284.78,284.96,284.54,284.63,900.0,267.4868,267.6559,267.2614,267.3459,900.0
2022-02-01 10:35:00,284.91,285.48,284.63,284.76,875.0,267.6089,268.1443,267.3459,267.468,875.0
2022-02-01 10:40:00,284.95,284.95,284.21,284.89,7776.0,267.6465,267.6465,266.9514,267.5901,7776.0
2022-02-01 10:45:00,284.58,284.58,283.07,283.14,5690.0,267.299,267.299,265.8806,265.9464,5690.0
2022-02-01 10:50:00,283.07,284.24,283.07,283.26,18646.0,265.8806,266.9796,265.8806,266.0591,18646.0
2022-02-01 10:55:00,283.94,285.72,283.94,285.72,2181.0,266.6978,268.3697,266.6978,268.3697,2181.0
2022-02-01 11:00:00,286.59,287.14,286.55,287.04,2526.0,269.1869,269.7035,269.1493,269.6096,2526.0
2022-02-01 11:05:00,287.41,287.48,286.89,287.09,4348.0,269.9571,270.0229,269.4687,269.6565,4348.0
2022-02-01 11:10:00,287.13,287.14,286.3,286.87,3721.0,269.6941,269.7035,268.9145,269.4499,3721.0
2022-02-01 11:15:00,287.3,287.45,286.81,287.07,1275.0,269.8538,269.9947,269.3935,269.6377,1275.0
2022-02-01 11:20:00,287.05,287.28,286.23,286.23,2624.0,269.619,269.835,268.8488,268.8488,2624.0
2022-02-01 11:25:00,285.81,285.94,285.31,285.94,860.0,268.4543,268.5764,267.9846,268.5764,860.0
2022-02-01 11:30:00,285.57,285.58,284.74,285.46,2204.0,268.2288,268.2382,267.4492,268.1255,2204.0
2022-02-01 11:35:00,285.83,286.3,285.64,286.08,1791.0,268.473,268.9145,268.2946,268.7079,1791.0
2022-02-01 11:40:00,286.14,286.36,286.07,286.23,600.0,268.7642,268.9709,268.6985,268.8488,600.0
2022-02-01 11:45:00,286.4,286.77,286.01,286.01,6765.0,269.0084,269.356,268.6421,268.6421,6765.0
2022-02-01 11:50:00,285.88,286.35,285.86,286.25,3353.0,268.52,268.9615,268.5012,268.8675,3353.0
2022-02-01 11:55:00,286.05,286.59,286.02,286.59,2690.0,268.6797,269.1869,268.6515,269.1869,2690.0
2022-02-01 12:00:00,286.11,286.51,286.1,286.47,2417.0,268.736,269.1118,268.7267,269.0742,2417.0
2022-02-01 12:05:00,286.4,286.4,285.94,286.14,3559.0,269.0084,269.0084,268.5764,268.7642,3559.0
2022-02-01 12:10:00,286.21,286.21,285.43,285.81,1905.0,268.83,268.83,268.0973,268.4543,1905.0
2022-02-01 12:15:00,285.89,286.52,285.75,286.4,7029.0,268.5294,269.1211,268.3979,269.0084,7029.0
2022-02-01 12:20:00,286.51,286.83,286.51,286.7,800.0,269.1118,269.4123,269.1118,269.2902,800.0
2022-02-01 12:25:00,286.97,287.41,286.36,286.63,3297.0,269.5438,269.9571,268.9709,269.2245,3297.0
2022-02-01 12:30:00,286.35,286.46,286.21,286.32,1210.0,268.9615,269.0648,268.83,268.9333,1210.0
2022-02-01 12:35:00,286.27,286.7,286.09,286.56,1603.0,268.8863,269.2902,268.7173,269.1587,1603.0
2022-02-01 12:40:00,286.75,287.18,286.45,286.47,1402.0,269.3372,269.7411,269.0554,269.0742,1402.0
2022-02-01 12:45:00,286.35,286.61,286.19,286.2,2128.0,268.9615,269.2057,268.8112,268.8206,2128.0
2022-02-01 12:50:00,286.49,287.03,286.49,287.03,411.0,269.093,269.6002,269.093,269.6002,411.0
2022-02-01 12:55:00,287.0,287.66,287.0,287.47,2401.0,269.572,270.1919,269.572,270.0135,2401.0
2022-02-01 13:00:00,287.72,287.75,287.1,287.1,1200.0,270.2483,270.2765,269.6659,269.6659,1200.0
2022-02-01 13:05:00,286.89,287.14,286.67,286.74,3107.0,269.4687,269.7035,269.262,269.3278,3107.0
2022-02-01 13:10:00,286.91,287.04,286.67,286.73,1501.0,269.4875,269.6096,269.262,269.3184,1501.0
2022-02-01 13:15:00,286.95,287.03,286.76,286.86,1305.0,269.525,269.6002,269.3466,269.4405,1305.0
2022-02-01 13:20:00,286.91,287.19,286.91,287.19,2705.0,269.4875,269.7505,269.4875,269.7505,2705.0
2022-02-01 13:25:00,287.13,287.45,287.08,287.45,1742.0,269.6941,269.9947,269.6471,269.9947,1742.0
2022-02-01 13:30:00,287.47,287.62,287.3,287.3,3165.0,270.0135,270.1544,269.8538,269.8538,3165.0
2022-02-01 13:35:00,287.26,287.26,286.99,287.19,800.0,269.8162,269.8162,269.5626,269.7505,800.0
2022-02-01 13:40:00,287.44,287.92,287.44,287.74,982.0,269.9853,270.4361,269.9853,270.2671,982.0
2022-02-01 13:45:00,287.61,287.92,287.57,287.63,2475.0,270.145,270.4361,270.1074,270.1637,2475.0
2022-02-01 13:50:00,287.58,287.86,287.51,287.86,922.0,270.1168,270.3798,270.051,270.3798,922.0
2022-02-01 13:55:00,287.55,287.7,287.28,287.57,1100.0,270.0886,270.2295,269.835,270.1074,1100.0
2022-02-01 14:00:00,287.7,287.87,287.39,287.69,1956.0,270.2295,270.3892,269.9383,270.2201,1956.0
2022-02-01 14:05:00,287.5,287.5,287.42,287.42,200.0,270.0416,270.0416,269.9665,269.9665,200.0
2022-02-01 14:10:00,288.01,288.02,287.72,287.9,5369.0,270.5207,270.5301,270.2483,270.4173,5369.0
2022-02-01 14:15:00,288.18,288.5,288.17,288.32,2564.0,270.6803,270.9809,270.671,270.8118,2564.0
2022-02-01 14:20:00,288.55,289.09,288.24,288.92,4731.0,271.0279,271.5351,270.7367,271.3754,4731.0
2022-02-01 14:25:00,288.9,288.98,288.59,288.79,2192.0,271.3566,271.4318,271.0654,271.2533,2192.0
2022-02-01 14:30:00,288.75,289.03,288.6,288.93,2336.0,271.2157,271.4787,271.0748,271.3848,2336.0
2022-02-01 14:35:00,288.93,288.93,288.41,288.57,1200.0,271.3848,271.3848,270.8964,271.0467,1200.0
2022-02-01 14:40:00,288.36,288.47,288.19,288.3,1718.0,270.8494,270.9527,270.6897,270.7931,1718.0
2022-02-01 14:45:00,288.46,288.74,288.19,288.38,1136.0,270.9433,271.2063,270.6897,270.8682,1136.0
2022-02-01 14:50:00,288.57,288.57,287.94,287.94,2270.0,271.0467,271.0467,270.4549,270.4549,2270.0
2022-02-01 14:55:00,288.49,288.72,288.06,288.72,3040.0,270.9715,271.1876,270.5676,271.1876,3040.0
2022-02-01 15:00:00,288.7,289.0,288.66,288.85,2575.0,271.1688,271.4506,271.1312,271.3097,2575.0
2022-02-01 15:05:00,288.53,288.67,288.08,288.44,5147.0,271.0091,271.1406,270.5864,270.9246,5147.0
2022-02-01 15:10:00,288.35,288.54,288.27,288.27,2463.0,270.84,271.0185,270.7649,270.7649,2463.0
2022-02-01 15:15:00,288.34,288.47,288.15,288.46,3186.0,270.8306,270.9527,270.6522,270.9433,3186.0
2022-02-01 15:20:00,288.46,288.95,288.36,288.92,14114.0,270.9433,271.4036,270.8494,271.3754,14114.0
2022-02-01 15:25:00,289.0,289.88,289.0,289.84,8379.0,271.4506,272.2771,271.4506,272.2395,8379.0
2022-02-01 15:30:00,289.88,290.13,289.78,290.02,6864.0,272.2771,272.5119,272.1832,272.4086,6864.0
2022-02-01 15:35:00,290.16,290.29,289.8,289.95,6589.0,272.5401,272.6622,272.202,272.3429,6589.0
2022-02-01 15:40:00,289.89,290.45,289.89,290.13,5002.0,272.2865,272.8125,272.2865,272.5119,5002.0
2022-02-01 15:45:00,290.15,290.98,290.06,290.94,7667.0,272.5307,273.3103,272.4462,273.2727,7667.0
2022-02-01 15:50:00,291.03,291.15,290.61,290.95,13297.0,273.3573,273.47,272.9628,273.2821,13297.0
2022-02-01 15:55:00,290.94,290.99,289.93,290.03,36363.0,273.2727,273.3197,272.3241,272.418,36363.0
2022-02-02 09:30:00,291.48,294.33,290.84,294.03,14759.0,273.78,276.4569,273.1788,276.1751,14759.0
2022-02-02 09:35:00,294.51,294.51,292.27,293.59,3875.0,276.626,276.626,274.522,275.7618,3875.0
2022-02-02 09:40:00,293.51,294.49,293.09,294.41,3739.0,275.6867,276.6072,275.2922,276.532,3739.0
2022-02-02 09:45:00,294.12,294.68,292.69,292.93,9087.0,276.2596,276.7856,274.9165,275.1419,9087.0
2022-02-02 09:50:00,292.99,293.42,292.5,293.16,7001.0,275.1983,275.6021,274.738,275.3579,7001.0
2022-02-02 09:55:00,292.12,293.27,292.12,293.27,3958.0,274.3811,275.4613,274.3811,275.4613,3958.0
2022-02-02 10:00:00,293.32,294.94,293.32,294.71,6183.0,275.5082,277.0298,275.5082,276.8138,6183.0
2022-02-02 10:05:00,294.46,295.08,294.46,294.84,6076.0,276.579,277.1613,276.579,276.9359,6076.0
2022-02-02 10:10:00,294.84,294.84,293.7,293.71,11547.0,276.9359,276.9359,275.8651,275.8745,11547.0
2022-02-02 10:15:00,293.78,294.68,293.75,294.68,11706.0,275.9403,276.7856,275.9121,276.7856,11706.0
2022-02-02 10:20:00,294.6,295.15,294.14,295.15,15975.0,276.7105,277.2271,276.2784,277.2271,15975.0
2022-02-02 10:25:00,295.04,295.19,294.28,294.59,8242.0,277.1238,277.2647,276.4099,276.7011,8242.0
2022-02-02 10:30:00,294.47,294.56,292.5,292.5,6320.0,276.5884,276.6729,274.738,274.738,6320.0
2022-02-02 10:35:00,292.4,294.79,292.4,294.53,3342.0,274.6441,276.889,274.6441,276.6447,3342.0
2022-02-02 10:40:00,294.9,294.91,294.15,294.58,3667.0,276.9923,277.0017,276.2878,276.6917,3667.0
2022-02-02 10:45:00,294.96,295.56,293.72,293.72,2154.0,277.0486,277.6122,275.8839,275.8839,2154.0
2022-02-02 10:50:00,293.5,294.04,292.95,293.0,3447.0,275.6773,276.1845,275.1607,275.2077,3447.0
2022-02-02 10:55:00,293.0,293.79,292.99,293.37,8664.0,275.2077,275.9497,275.1983,275.5552,8664.0
2022-02-02 11:00:00,293.42,294.01,293.28,293.28,4415.0,275.6021,276.1563,275.4706,275.4706,4415.0
2022-02-02 11:05:00,293.92,293.92,293.33,293.41,1310.0,276.0718,276.0718,275.5176,275.5928,1310.0
2022-02-02 11:10:00,293.38,293.67,293.13,293.4,3480.0,275.5646,275.837,275.3298,275.5834,3480.0
2022-02-02 11:15:00,293.28,294.39,293.28,294.14,4232.0,275.4706,276.5132,275.4706,276.2784,4232.0
2022-02-02 11:20:00,294.52,294.61,294.3,294.49,1829.0,276.6354,276.7199,276.4287,276.6072,1829.0
2022-02-02 11:25:00,294.65,295.05,294.65,294.8,2977.0,276.7575,277.1332,276.7575,276.8983,2977.0
2022-02-02 11:30:00,294.86,294.86,294.5,294.73,1439.0,276.9547,276.9547,276.6166,276.8326,1439.0
2022-02-02 11:35:00,294.81,295.02,294.43,294.46,5706.0,276.9077,277.105,276.5508,276.579,5706.0
2022-02-02 11:40:00,294.67,294.94,294.51,294.82,2356.0,276.7762,277.0298,276.626,276.9171,2356.0
2022-02-02 11:45:00,294.65,295.19,294.65,294.82,3366.0,276.7575,277.2647,276.7575,276.9171,3366.0
2022-02-02 11:50:00,295.11,295.21,294.62,295.06,3401.0,277.1895,277.2835,276.7293,277.1426,3401.0
2022-02-02 11:55:00,295.06,295.2,294.63,294.64,2608.0,277.1426,277.2741,276.7387,276.7481,2608.0
2022-02-02 12:00:00,294.6,294.6,294.31,294.47,2093.0,276.7105,276.7105,276.4381,276.5884,2093.0
2022-02-02 12:05:00,294.62,294.77,294.3,294.77,2404.0,276.7293,276.8702,276.4287,276.8702,2404.0
2022-02-02 12:10:00,294.77,294.77,294.36,294.65,2823.0,276.8702,276.8702,276.4851,276.7575,2823.0
2022-02-02 12:15:00,294.53,294.7,293.78,294.07,1758.0,276.6447,276.8044,275.9403,276.2127,1758.0
2022-02-02 12:20:00,293.95,294.09,293.79,293.79,1884.0,276.1,276.2315,275.9497,275.9497,1884.0
2022-02-02 12:25:00,293.79,293.85,292.8,292.8,11815.0,275.9497,276.006,275.0198,275.0198,11815.0
2022-02-02 12:30:00,292.84,293.22,292.67,293.22,4970.0,275.0574,275.4143,274.8977,275.4143,4970.0
2022-02-02 12:35:00,293.13,293.32,292.54,292.76,2128.0,275.3298,275.5082,274.7756,274.9822,2128.0
2022-02-02 12:40:00,292.18,292.45,292.18,292.4,1372.0,274.4374,274.6911,274.4374,274.6441,1372.0
2022-02-02 12:45:00,292.43,293.19,292.42,292.99,2495.0,274.6723,275.3861,274.6629,275.1983,2495.0
2022-02-02 12:50:00,292.81,292.91,292.21,292.21,2203.0,275.0292,275.1231,274.4656,274.4656,2203.0
2022-02-02 12:55:00,292.39,292.68,292.35,292.68,2999.0,274.6347,274.9071,274.5971,274.9071,2999.0
2022-02-02 13:00:00,292.58,292.92,292.4,292.5,2074.0,274.8132,275.1325,274.6441,274.738,2074.0
2022-02-02 13:05:00,292.42,292.53,292.22,292.22,2187.0,274.6629,274.7662,274.475,274.475,2187.0
2022-02-02 13:10:00,291.88,292.1,291.78,292.02,800.0,274.1557,274.3623,274.0617,274.2872,800.0
2022-02-02 13:15:00,292.06,292.21,291.87,292.03,3389.0,274.3247,274.4656,274.1463,274.2966,3389.0
2022-02-02 13:20:00,291.93,291.93,291.63,291.77,1942.0,274.2026,274.2026,273.9208,274.0523,1942.0
2022-02-02 13:25:00,291.71,291.87,291.29,291.32,1500.0,273.996,274.1463,273.6015,273.6297,1500.0
2022-02-02 13:30:00,291.37,291.44,290.89,291.04,4095.0,273.6766,273.7424,273.2258,273.3667,4095.0
2022-02-02 13:35:00,291.27,291.61,290.83,291.13,3819.0,273.5827,273.9021,273.1694,273.4512,3819.0
2022-02-02 13:40:00,291.3,291.75,291.18,291.48,2761.0,273.6109,274.0336,273.4982,273.78,2761.0
2022-02-02 13:45:00,291.53,291.63,290.98,290.98,1596.0,273.8269,273.9208,273.3103,273.3103,1596.0
2022-02-02 13:50:00,290.85,291.17,290.8,291.11,1005.0,273.1882,273.4888,273.1412,273.4324,1005.0
2022-02-02 13:55:00,291.39,291.57,291.04,291.53,2143.0,273.6954,273.8645,273.3667,273.8269,2143.0
2022-02-02 14:00:00,291.47,291.48,291.15,291.47,1571.0,273.7706,273.78,273.47,273.7706,1571.0
2022-02-02 14:05:00,291.56,291.61,291.15,291.45,2529.0,273.8551,273.9021,273.47,273.7518,2529.0
2022-02-02 14:10:00,291.46,291.48,291.0,291.06,1833.0,273.7612,273.78,273.3291,273.3855,1833.0
2022-02-02 14:15:00,290.97,291.0,290.66,291.0,2727.0,273.3009,273.3291,273.0097,273.3291,2727.0
2022-02-02 14:20:00,290.82,291.28,290.76,291.19,7044.0,273.16,273.5921,273.1037,273.5076,7044.0
2022-02-02 14:25:00,291.18,292.21,291.14,291.92,8094.0,273.4982,274.4656,273.4606,274.1932,8094.0
2022-02-02 14:30:00,292.05,292.73,291.96,292.58,2096.0,274.3153,274.954,274.2308,274.8132,2096.0
2022-02-02 14:35:00,292.64,292.72,292.48,292.67,3654.0,274.8695,274.9447,274.7192,274.8977,3654.0
2022-02-02 14:40:00,292.78,293.08,292.74,292.74,2603.0,275.001,275.2828,274.9634,274.9634,2603.0
2022-02-02 14:45:00,292.76,292.93,292.65,292.88,2241.0,274.9822,275.1419,274.8789,275.0949,2241.0
2022-02-02 14:50:00,292.93,292.93,292.62,292.88,1219.0,275.1419,275.1419,274.8507,275.0949,1219.0
2022-02-02 14:55:00,292.8,292.94,292.47,292.55,2041.0,275.0198,275.1513,274.7098,274.785,2041.0
2022-02-02 15:00:00,292.4,292.4,291.84,292.06,32414.0,274.6441,274.6441,274.1181,274.3247,32414.0
2022-02-02 15:05:00,292.09,292.27,291.96,292.15,1116.0,274.3529,274.522,274.2308,274.4093,1116.0
2022-02-02 15:10:00,292.18,292.48,292.05,292.13,1302.0,274.4374,274.7192,274.3153,274.3905,1302.0
2022-02-02 15:15:00,292.16,293.17,292.16,293.0,3999.0,274.4187,275.3673,274.4187,275.2077,3999.0
2022-02-02 15:20:00,293.01,293.22,292.76,293.11,6127.0,275.217,275.4143,274.9822,275.311,6127.0
2022-02-02 15:25:00,293.22,293.66,292.99,293.29,5639.0,275.4143,275.8276,275.1983,275.48,5639.0
2022-02-02 15:30:00,293.12,293.84,293.11,293.71,4521.0,275.3204,275.9966,275.311,275.8745,4521.0
2022-02-02 15:35:00,293.85,294.41,293.65,294.07,13580.0,276.006,276.532,275.8182,276.2127,13580.0
2022-02-02 15:40:00,294.04,294.41,293.95,294.25,8487.0,276.1845,276.532,276.1,276.3817,8487.0
2022-02-02 15:45:00,294.25,294.5,293.92,294.25,8654.0,276.3817,276.6166,276.0718,276.3817,8654.0
2022-02-02 15:50:00,294.12,294.64,293.73,294.38,19016.0,276.2596,276.7481,275.8933,276.5039,19016.0
2022-02-02 15:55:00,294.28,294.76,294.03,294.37,60807.0,276.4099,276.8608,276.1751,276.4945,60807.0
2022-02-03 09:30:00,290.89,292.58,290.38,290.53,8097.0,273.2258,274.8132,272.7468,272.8876,8097.0
2022-02-03 09:35:00,291.28,292.35,290.83,292.22,2909.0,273.5921,274.5971,273.1694,274.475,2909.0
2022-02-03 09:40:00,292.19,292.19,291.87,291.87,200.0,274.4468,274.4468,274.1463,274.1463,200.0
2022-02-03 09:45:00,292.11,292.11,289.59,289.59,2006.0,274.3717,274.3717,272.0047,272.0047,2006.0
2022-02-03 09:50:00,289.82,289.82,288.78,288.93,800.0,272.2208,272.2208,271.2439,271.3848,800.0
2022-02-03 09:55:00,289.19,289.29,287.98,287.98,2622.0,271.629,271.7229,270.4925,270.4925,2622.0
2022-02-03 10:00:00,288.47,289.7,288.46,289.69,2526.0,270.9527,272.108,270.9433,272.0987,2526.0
2022-02-03 10:05:00,290.54,290.55,289.62,289.63,1533.0,272.897,272.9064,272.0329,272.0423,1533.0
2022-02-03 10:10:00,289.73,290.12,289.31,289.82,3549.0,272.1362,272.5025,271.7417,272.2208,3549.0
2022-02-03 10:15:00,289.74,290.1,289.21,289.21,1757.0,272.1456,272.4838,271.6478,271.6478,1757.0
2022-02-03 10:20:00,289.44,289.85,288.86,288.87,2156.0,271.8638,272.2489,271.3191,271.3284,2156.0
2022-02-03 10:25:00,288.96,289.39,288.77,288.92,1300.0,271.413,271.8169,271.2345,271.3754,1300.0
2022-02-03 10:30:00,288.96,289.27,288.58,288.59,2200.0,271.413,271.7042,271.0561,271.0654,2200.0
2022-02-03 10:35:00,288.81,289.33,288.61,289.0,3039.0,271.2721,271.7605,271.0842,271.4506,3039.0
2022-02-03 10:40:00,288.89,289.36,288.89,289.36,600.0,271.3472,271.7887,271.3472,271.7887,600.0
2022-02-03 10:45:00,289.04,289.04,288.26,288.87,2054.0,271.4881,271.4881,270.7555,271.3284,2054.0
2022-02-03 10:50:00,288.81,289.47,288.62,289.47,1411.0,271.2721,271.892,271.0936,271.892,1411.0
2022-02-03 10:55:00,289.74,289.92,289.33,289.34,1753.0,272.1456,272.3147,271.7605,271.7699,1753.0
2022-02-03 11:00:00,289.63,289.63,289.13,289.23,1200.0,272.0423,272.0423,271.5727,271.6666,1200.0
2022-02-03 11:05:00,289.71,289.72,289.04,289.47,5609.0,272.1174,272.1268,271.4881,271.892,5609.0
2022-02-03 11:10:00,289.64,289.8,289.55,289.62,2729.0,272.0517,272.202,271.9672,272.0329,2729.0
2022-02-03 11:15:00,289.57,289.79,289.44,289.69,800.0,271.9859,272.1926,271.8638,272.0987,800.0
2022-02-03 11:20:00,289.52,289.53,289.18,289.32,830.0,271.939,271.9484,271.6196,271.7511,830.0
2022-02-03 11:25:00,289.43,289.58,289.26,289.26,850.0,271.8544,271.9953,271.6948,271.6948,850.0
2022-02-03 11:30:00,289.11,289.46,288.87,288.88,3498.0,271.5539,271.8826,271.3284,271.3378,3498.0
2022-02-03 11:35:00,289.23,289.3,288.98,288.99,1613.0,271.6666,271.7323,271.4318,271.4412,1613.0
2022-02-03 11:40:00,289.31,289.31,288.5,288.79,2965.0,271.7417,271.7417,270.9809,271.2533,2965.0
2022-02-03 11:45:00,288.74,288.75,288.23,288.23,686.0,271.2063,271.2157,270.7273,270.7273,686.0
2022-02-03 11:50:00,288.45,288.81,288.35,288.66,1400.0,270.9339,271.2721,270.84,271.1312,1400.0
2022-02-03 11:55:00,288.31,288.38,287.79,287.79,919.0,270.8025,270.8682,270.314,270.314,919.0
2022-02-03 12:00:00,287.47,288.1,287.31,287.48,3223.0,270.0135,270.6052,269.8632,270.0229,3223.0
2022-02-03 12:05:00,287.21,288.44,287.21,288.44,950.0,269.7692,270.9246,269.7692,270.9246,950.0
2022-02-03 12:10:00,287.72,288.29,287.72,288.11,1835.0,270.2483,270.7837,270.2483,270.6146,1835.0
2022-02-03 12:15:00,287.52,287.71,287.3,287.3,2330.0,270.0604,270.2389,269.8538,269.8538,2330.0
2022-02-03 12:20:00,287.33,288.24,287.33,288.24,19091.0,269.882,270.7367,269.882,270.7367,19091.0
2022-02-03 12:25:00,288.23,288.74,288.23,288.48,5550.0,270.7273,271.2063,270.7273,270.9621,5550.0
2022-02-03 12:30:00,288.45,288.62,288.23,288.59,4189.0,270.9339,271.0936,270.7273,271.0654,4189.0
2022-02-03 12:35:00,288.77,289.26,288.72,289.25,1601.0,271.2345,271.6948,271.1876,271.6854,1601.0
2022-02-03 12:40:00,289.44,289.61,289.22,289.38,2400.0,271.8638,272.0235,271.6572,271.8075,2400.0
2022-02-03 12:45:00,289.26,289.37,288.95,289.07,2380.0,271.6948,271.7981,271.4036,271.5163,2380.0
2022-02-03 12:50:00,289.1,289.44,288.92,288.97,2411.0,271.5445,271.8638,271.3754,271.4224,2411.0
2022-02-03 12:55:00,289.15,289.45,289.02,289.45,3083.0,271.5914,271.8732,271.4693,271.8732,3083.0
2022-02-03 13:00:00,289.12,289.12,288.81,288.81,400.0,271.5633,271.5633,271.2721,271.2721,400.0
2022-02-03 13:05:00,289.2,289.23,288.73,288.74,811.0,271.6384,271.6666,271.1969,271.2063,811.0
2022-02-03 13:10:00,288.53,289.11,288.37,289.03,1788.0,271.0091,271.5539,270.8588,271.4787,1788.0
2022-02-03 13:15:00,288.98,289.26,288.91,289.04,1300.0,271.4318,271.6948,271.366,271.4881,1300.0
2022-02-03 13:20:00,289.18,289.68,289.18,289.35,1829.0,271.6196,272.0893,271.6196,271.7793,1829.0
2022-02-03 13:25:00,289.32,289.48,289.19,289.36,2175.0,271.7511,271.9014,271.629,271.7887,2175.0
2022-02-03 13:30:00,289.49,290.22,289.42,290.12,2900.0,271.9108,272.5965,271.845,272.5025,2900.0
2022-02-03 13:35:00,290.0,290.12,289.83,289.88,4686.0,272.3898,272.5025,272.2301,272.2771,4686.0
2022-02-03 13:40:00,289.94,290.04,289.42,289.42,7992.0,272.3335,272.4274,271.845,271.845,7992.0
2022-02-03 13:45:00,289.58,289.82,289.39,289.51,2779.0,271.9953,272.2208,271.8169,271.9296,2779.0
2022-02-03 13:50:00,289.53,289.53,288.58,288.7,1576.0,271.9484,271.9484,271.0561,271.1688,1576.0
2022-02-03 13:55:00,288.57,288.65,288.4,288.4,5119.0,271.0467,271.1218,270.887,270.887,5119.0
2022-02-03 14:00:00,288.33,289.06,288.08,288.55,9440.0,270.8212,271.5069,270.5864,271.0279,9440.0
2022-02-03 14:05:00,288.74,288.83,288.12,288.25,1600.0,271.2063,271.2909,270.624,270.7461,1600.0
2022-02-03 14:10:00,288.22,288.22,287.72,287.88,8227.0,270.7179,270.7179,270.2483,270.3986,8227.0
2022-02-03 14:15:00,287.98,288.13,287.92,288.09,3800.0,270.4925,270.6334,270.4361,270.5958,3800.0
2022-02-03 14:20:00,287.81,287.81,287.61,287.69,4500.0,270.3328,270.3328,270.145,270.2201,4500.0
2022-02-03 14:25:00,287.81,287.84,287.1,287.33,2325.0,270.3328,270.361,269.6659,269.882,2325.0
2022-02-03 14:30:00,287.01,287.13,286.92,286.92,3200.0,269.5814,269.6941,269.4969,269.4969,3200.0
2022-02-03 14:35:00,287.07,287.22,286.47,286.54,3620.0,269.6377,269.7786,269.0742,269.1399,3620.0
2022-02-03 14:40:00,286.26,286.29,285.54,285.55,2601.0,268.8769,268.9051,268.2007,268.2101,2601.0
2022-02-03 14:45:00,285.54,285.54,284.45,284.94,5927.0,268.2007,268.2007,267.1768,267.6371,5927.0
2022-02-03 14:50:00,284.94,285.29,284.63,285.11,3497.0,267.6371,267.9658,267.3459,267.7968,3497.0
2022-02-03 14:55:00,285.33,286.04,285.33,286.02,1400.0,268.0034,268.6703,268.0034,268.6515,1400.0
2022-02-03 15:00:00,286.02,286.13,285.03,285.03,1432.0,268.6515,268.7548,267.7216,267.7216,1432.0
2022-02-03 15:05:00,285.06,285.07,284.65,284.74,1882.0,267.7498,267.7592,267.3647,267.4492,1882.0
2022-02-03 15:10:00,284.87,285.48,284.87,285.46,5217.0,267.5713,268.1443,267.5713,268.1255,5217.0
2022-02-03 15:15:00,285.72,286.24,285.59,286.19,4537.0,268.3697,268.8582,268.2476,268.8112,4537.0
2022-02-03 15:20:00,286.22,286.46,285.79,285.83,2719.0,268.8394,269.0648,268.4355,268.473,2719.0
2022-02-03 15:25:00,285.78,285.96,285.48,285.56,3607.0,268.4261,268.5952,268.1443,268.2194,3607.0
2022-02-03 15:30:00,285.57,285.57,284.79,284.79,4066.0,268.2288,268.2288,267.4962,267.4962,4066.0
2022-02-03 15:35:00,284.76,284.82,284.49,284.59,3104.0,267.468,267.5244,267.2144,267.3083,3104.0
2022-02-03 15:40:00,284.5,284.64,284.09,284.42,8089.0,267.2238,267.3553,266.8387,267.1487,8089.0
2022-02-03 15:45:00,284.16,284.23,283.8,284.14,8005.0,266.9045,266.9702,266.5663,266.8857,8005.0
2022-02-03 15:50:00,284.08,284.3,283.73,284.1,14275.0,266.8293,267.036,266.5006,266.8481,14275.0
2022-02-03 15:55:00,284.29,285.29,284.29,284.72,31217.0,267.0266,267.9658,267.0266,267.4305,31217.0
2022-02-04 09:30:00,281.95,284.44,281.95,282.57,10698.0,264.8287,267.1675,264.8287,265.411,10698.0
2022-02-04 09:35:00,283.15,283.99,283.14,283.94,1277.0,265.9558,266.7448,265.9464,266.6978,1277.0
2022-02-04 09:40:00,283.93,284.72,283.41,283.67,2885.0,266.6884,267.4305,266.2,266.4442,2885.0
2022-02-04 09:45:00,283.84,284.32,283.39,283.39,1785.0,266.6039,267.0547,266.1812,266.1812,1785.0
2022-02-04 09:50:00,283.4,283.69,282.41,283.69,2557.0,266.1906,266.463,265.2607,266.463,2557.0
2022-02-04 09:55:00,283.71,284.05,282.31,282.84,12084.0,266.4818,266.8011,265.1668,265.6646,12084.0
2022-02-04 10:00:00,283.09,283.5,282.26,282.27,4334.0,265.8994,266.2845,265.1198,265.1292,4334.0
2022-02-04 10:05:00,282.46,282.46,281.73,281.88,2232.0,265.3077,265.3077,264.622,264.7629,2232.0
2022-02-04 10:10:00,281.57,282.67,281.53,282.67,2310.0,264.4717,265.5049,264.4342,265.5049,2310.0
2022-02-04 10:15:00,283.37,283.37,282.62,282.63,2354.0,266.1624,266.1624,265.458,265.4674,2354.0
2022-02-04 10:20:00,282.73,282.91,281.8,281.8,4654.0,265.5613,265.7304,264.6878,264.6878,4654.0
2022-02-04 10:25:00,281.43,282.11,280.0,280.06,5691.0,264.3402,264.9789,262.9971,263.0534,5691.0
2022-02-04 10:30:00,280.24,280.39,279.6,279.65,3962.0,263.2225,263.3634,262.6214,262.6683,3962.0
2022-02-04 10:35:00,279.51,279.55,278.45,279.03,2637.0,262.5368,262.5744,261.5412,262.086,2637.0
2022-02-04 10:40:00,279.15,279.21,278.5,278.81,1795.0,262.1987,262.255,261.5882,261.8793,1795.0
2022-02-04 10:45:00,278.84,278.84,277.98,277.99,4507.0,261.9075,261.9075,261.0997,261.1091,4507.0
2022-02-04 10:50:00,278.16,278.64,277.95,278.64,3046.0,261.2688,261.7197,261.0716,261.7197,3046.0
2022-02-04 10:55:00,278.46,278.72,277.92,278.36,3417.0,261.5506,261.7948,261.0434,261.4567,3417.0
2022-02-04 11:00:00,277.92,278.67,277.92,278.07,2523.0,261.0434,261.7478,261.0434,261.1843,2523.0
2022-02-04 11:05:00,277.85,278.67,277.44,277.82,9359.0,260.9776,261.7478,260.5925,260.9495,9359.0
2022-02-04 11:10:00,278.01,278.14,277.56,277.56,4203.0,261.1279,261.25,260.7052,260.7052,4203.0
2022-02-04 11:15:00,277.51,277.89,277.16,277.16,6973.0,260.6583,261.0152,260.3295,260.3295,6973.0
2022-02-04 11:20:00,276.95,277.16,276.35,276.65,24063.0,260.1323,260.3295,259.5687,259.8505,24063.0
2022-02-04 11:25:00,276.79,277.69,276.65,277.52,15899.0,259.982,260.8273,259.8505,260.6677,15899.0
2022-02-04 11:30:00,277.9,278.8,277.76,278.49,6149.0,261.0246,261.8699,260.8931,261.5788,6149.0
2022-02-04 11:35:00,278.97,279.28,278.32,278.57,5492.0,262.0296,262.3208,261.4191,261.6539,5492.0
2022-02-04 11:40:00,278.7,278.88,278.62,278.79,3067.0,261.776,261.9451,261.7009,261.8606,3067.0
2022-02-04 11:45:00,278.79,279.14,278.72,278.96,2508.0,261.8606,262.1893,261.7948,262.0202,2508.0
2022-02-04 11:50:00,278.99,279.17,278.81,279.12,2167.0,262.0484,262.2175,261.8793,262.1705,2167.0
2022-02-04 11:55:00,279.12,279.67,278.84,279.48,24410.0,262.1705,262.6871,261.9075,262.5087,24410.0
2022-02-04 12:00:00,279.48,279.97,279.05,279.97,2203.0,262.5087,262.9689,262.1048,262.9689,2203.0
2022-02-04 12:05:00,280.1,280.36,279.84,280.36,2030.0,263.091,263.3352,262.8468,263.3352,2030.0
2022-02-04 12:10:00,280.19,280.97,279.82,280.97,4819.0,263.1755,263.9082,262.828,263.9082,4819.0
2022-02-04 12:15:00,281.0,281.04,280.31,280.31,3587.0,263.9363,263.9739,263.2882,263.2882,3587.0
2022-02-04 12:20:00,280.14,280.6,280.14,280.46,2225.0,263.1286,263.5606,263.1286,263.4291,2225.0
2022-02-04 12:25:00,280.46,281.52,280.46,281.2,4211.0,263.4291,264.4248,263.4291,264.1242,4211.0
2022-02-04 12:30:00,281.2,281.2,280.37,280.74,4032.0,264.1242,264.1242,263.3446,263.6921,4032.0
2022-02-04 12:35:00,280.75,281.22,280.74,281.22,2090.0,263.7015,264.143,263.6921,264.143,2090.0
2022-02-04 12:40:00,281.08,281.08,280.06,280.41,4204.0,264.0115,264.0115,263.0534,263.3822,4204.0
2022-02-04 12:45:00,280.34,280.55,280.33,280.55,973.0,263.3164,263.5137,263.307,263.5137,973.0
2022-02-04 12:50:00,280.46,280.59,280.31,280.51,2857.0,263.4291,263.5512,263.2882,263.4761,2857.0
2022-02-04 12:55:00,280.41,280.79,280.31,280.79,3061.0,263.3822,263.7391,263.2882,263.7391,3061.0
2022-02-04 13:00:00,280.9,281.43,280.79,281.35,3562.0,263.8424,264.3402,263.7391,264.2651,3562.0
2022-02-04 13:05:00,281.5,281.74,281.34,281.69,12635.0,264.406,264.6314,264.2557,264.5844,12635.0
2022-02-04 13:10:00,281.54,281.67,281.12,281.16,3815.0,264.4436,264.5657,264.0491,264.0866,3815.0
2022-02-04 13:15:00,281.24,281.24,280.97,281.09,1793.0,264.1618,264.1618,263.9082,264.0209,1793.0
2022-02-04 13:20:00,281.07,281.66,281.07,281.24,3741.0,264.0021,264.5563,264.0021,264.1618,3741.0
2022-02-04 13:25:00,280.99,281.11,280.83,280.84,3602.0,263.927,264.0397,263.7767,263.7861,3602.0
2022-02-04 13:30:00,280.89,281.33,280.89,281.21,3383.0,263.833,264.2463,263.833,264.1336,3383.0
2022-02-04 13:35:00,281.37,281.37,280.96,281.04,5179.0,264.2839,264.2839,263.8988,263.9739,5179.0
2022-02-04 13:40:00,281.26,281.65,281.07,281.4,7977.0,264.1806,264.5469,264.0021,264.3121,7977.0
2022-02-04 13:45:00,281.16,281.22,280.66,281.07,1438.0,264.0866,264.143,263.617,264.0021,1438.0
2022-02-04 13:50:00,281.1,281.33,280.96,281.16,3335.0,264.0303,264.2463,263.8988,264.0866,3335.0
2022-02-04 13:55:00,281.21,281.39,280.99,281.39,2652.0,264.1336,264.3027,263.927,264.3027,2652.0
2022-02-04 14:00:00,281.72,281.72,281.08,281.08,2899.0,264.6126,264.6126,264.0115,264.0115,2899.0
2022-02-04 14:05:00,281.11,281.2,280.95,281.09,3589.0,264.0397,264.1242,263.8894,264.0209,3589.0
2022-02-04 14:10:00,281.12,281.12,280.5,280.69,2642.0,264.0491,264.0491,263.4667,263.6452,2642.0
2022-02-04 14:15:00,280.82,281.01,280.38,280.38,3348.0,263.7673,263.9457,263.354,263.354,3348.0
2022-02-04 14:20:00,280.43,280.59,280.13,280.21,3899.0,263.401,263.5512,263.1192,263.1943,3899.0
2022-02-04 14:25:00,280.07,280.68,280.07,280.59,8691.0,263.0628,263.6358,263.0628,263.5512,8691.0
2022-02-04 14:30:00,280.69,281.88,280.52,281.29,3239.0,263.6452,264.7629,263.4855,264.2087,3239.0
2022-02-04 14:35:00,281.59,281.82,281.59,281.82,759.0,264.4905,264.7066,264.4905,264.7066,759.0
2022-02-04 14:40:00,282.26,282.53,281.94,282.26,1851.0,265.1198,265.3734,264.8193,265.1198,1851.0
2022-02-04 14:45:00,282.02,282.51,282.02,282.09,1702.0,264.8944,265.3547,264.8944,264.9602,1702.0
2022-02-04 14:50:00,282.25,282.57,282.05,282.33,1838.0,265.1104,265.411,264.9226,265.1856,1838.0
2022-02-04 14:55:00,282.73,282.86,282.62,282.74,1204.0,265.5613,265.6834,265.458,265.5707,1204.0
2022-02-04 15:00:00,282.82,284.05,282.82,283.95,9990.0,265.6458,266.8011,265.6458,266.7072,9990.0
2022-02-04 15:05:00,283.86,284.28,283.78,283.85,2194.0,266.6227,267.0172,266.5475,266.6133,2194.0
2022-02-04 15:10:00,284.0,284.87,284.0,284.66,2750.0,266.7542,267.5713,266.7542,267.3741,2750.0
2022-02-04 15:15:00,284.62,284.62,284.0,284.0,2800.0,267.3365,267.3365,266.7542,266.7542,2800.0
2022-02-04 15:20:00,283.94,284.15,283.75,283.75,1800.0,266.6978,266.8951,266.5194,266.5194,1800.0
2022-02-04 15:25:00,283.79,283.99,283.4,283.4,2932.0,266.5569,266.7448,266.1906,266.1906,2932.0
2022-02-04 15:30:00,283.53,284.13,283.4,283.96,3698.0,266.3127,266.8763,266.1906,266.7166,3698.0
2022-02-04 15:35:00,283.95,283.95,283.18,283.18,3713.0,266.7072,266.7072,265.984,265.984,3713.0
2022-02-04 15:40:00,282.9,283.08,282.63,282.63,5125.0,265.721,265.89,265.4674,265.4674,5125.0
2022-02-04 15:45:00,282.65,282.77,281.97,282.52,7533.0,265.4862,265.5989,264.8474,265.364,7533.0
2022-02-04 15:50:00,282.82,282.82,281.73,282.05,7896.0,265.6458,265.6458,264.622,264.9226,7896.0
2022-02-04 15:55:00,281.92,281.97,280.67,280.67,30643.0,264.8005,264.8474,263.6264,263.6264,30643.0
2022-02-07 09:30:00,280.79,281.56,280.79,281.56,4843.0,263.7391,264.4623,263.7391,264.4623,4843.0
2022-02-07 09:35:00,282.28,282.28,281.69,281.69,200.0,265.1386,265.1386,264.5844,264.5844,200.0
2022-02-07 09:40:00,281.71,282.28,281.34,282.2,2771.0,264.6032,265.1386,264.2557,265.0635,2771.0
2022-02-07 09:45:00,282.2,283.26,281.67,282.14,6765.0,265.0635,266.0591,264.5657,265.0071,6765.0
2022-02-07 09:50:00,282.22,282.98,282.21,282.51,2446.0,265.0823,265.7961,265.0729,265.3547,2446.0
2022-02-07 09:55:00,282.51,283.52,281.0,281.0,4775.0,265.3547,266.3033,263.9363,263.9363,4775.0
2022-02-07 10:00:00,281.02,281.81,281.02,281.62,1210.0,263.9551,264.6972,263.9551,264.5187,1210.0
2022-02-07 10:05:00,282.55,282.91,282.55,282.64,600.0,265.3922,265.7304,265.3922,265.4768,600.0
2022-02-07 10:10:00,282.93,282.93,282.32,282.42,1285.0,265.7492,265.7492,265.1762,265.2701,1285.0
2022-02-07 10:15:00,282.01,282.94,281.95,282.74,900.0,264.885,265.7585,264.8287,265.5707,900.0
2022-02-07 10:20:00,282.55,283.5,282.44,283.5,720.0,265.3922,266.2845,265.2889,266.2845,720.0
2022-02-07 10:25:00,283.13,283.87,283.12,283.52,2084.0,265.937,266.6321,265.9276,266.3033,2084.0
2022-02-07 10:30:00,283.65,284.29,283.33,284.28,1875.0,266.4254,267.0266,266.1249,267.0172,1875.0
2022-02-07 10:35:00,284.63,284.63,283.31,283.31,3318.0,267.3459,267.3459,266.1061,266.1061,3318.0
2022-02-07 10:40:00,283.45,283.45,282.55,282.79,2163.0,266.2376,266.2376,265.3922,265.6177,2163.0
2022-02-07 10:45:00,282.24,282.93,282.24,282.59,2050.0,265.1011,265.7492,265.1011,265.4298,2050.0
2022-02-07 10:50:00,282.62,283.01,282.62,282.99,1705.0,265.458,265.8243,265.458,265.8055,1705.0
2022-02-07 10:55:00,283.1,283.1,282.79,283.01,1050.0,265.9088,265.9088,265.6177,265.8243,1050.0
2022-02-07 11:00:00,282.83,282.98,282.62,282.62,1600.0,265.6552,265.7961,265.458,265.458,1600.0
2022-02-07 11:05:00,282.54,282.54,282.37,282.38,620.0,265.3828,265.3828,265.2232,265.2325,620.0
2022-02-07 11:10:00,282.23,282.24,282.0,282.11,1873.0,265.0917,265.1011,264.8756,264.9789,1873.0
2022-02-07 11:15:00,282.3,282.4,282.3,282.4,400.0,265.1574,265.2513,265.1574,265.2513,400.0
2022-02-07 11:20:00,282.28,282.39,282.07,282.29,2077.0,265.1386,265.2419,264.9414,265.148,2077.0
2022-02-07 11:25:00,282.51,282.85,282.31,282.53,3087.0,265.3547,265.674,265.1668,265.3734,3087.0
2022-02-07 11:30:00,282.66,282.79,282.31,282.31,605.0,265.4955,265.6177,265.1668,265.1668,605.0
2022-02-07 11:35:00,282.47,282.47,281.81,281.81,900.0,265.3171,265.3171,264.6972,264.6972,900.0
2022-02-07 11:40:00,281.65,281.65,281.2,281.2,2186.0,264.5469,264.5469,264.1242,264.1242,2186.0
2022-02-07 11:45:00,281.07,281.42,281.07,281.32,1224.0,264.0021,264.3308,264.0021,264.2369,1224.0
2022-02-07 11:50:00,281.25,281.73,281.24,281.73,718.0,264.1712,264.622,264.1618,264.622,718.0
2022-02-07 11:55:00,281.94,282.25,281.78,282.09,1383.0,264.8193,265.1104,264.669,264.9602,1383.0
2022-02-07 12:00:00,282.02,282.02,281.6,281.84,1400.0,264.8944,264.8944,264.4999,264.7253,1400.0
2022-02-07 12:05:00,281.83,281.83,281.43,281.43,501.0,264.7159,264.7159,264.3402,264.3402,501.0
2022-02-07 12:10:00,281.35,281.39,280.62,280.62,5137.0,264.2651,264.3027,263.5794,263.5794,5137.0
2022-02-07 12:15:00,280.57,281.33,280.36,280.66,5445.0,263.5325,264.2463,263.3352,263.617,5445.0
2022-02-07 12:20:00,280.97,282.08,280.97,281.61,7033.0,263.9082,264.9508,263.9082,264.5093,7033.0
2022-02-07 12:25:00,281.79,281.79,281.2,281.2,1100.0,264.6784,264.6784,264.1242,264.1242,1100.0
2022-02-07 12:30:00,281.27,281.59,281.27,281.59,700.0,264.19,264.4905,264.19,264.4905,700.0
2022-02-07 12:35:00,281.66,281.85,281.53,281.53,1136.0,264.5563,264.7347,264.4342,264.4342,1136.0
2022-02-07 12:40:00,281.52,281.8,281.48,281.8,3191.0,264.4248,264.6878,264.3872,264.6878,3191.0
2022-02-07 12:45:00,281.8,282.17,281.8,281.91,971.0,264.6878,265.0353,264.6878,264.7911,971.0
2022-02-07 12:50:00,281.7,281.7,281.7,281.7,100.0,264.5938,264.5938,264.5938,264.5938,100.0
2022-02-07 12:55:00,281.82,281.83,281.41,281.41,1300.0,264.7066,264.7159,264.3215,264.3215,1300.0
2022-02-07 13:00:00,281.58,281.73,281.26,281.73,722.0,264.4811,264.622,264.1806,264.622,722.0
2022-02-07 13:05:00,281.77,281.77,281.45,281.72,2490.0,264.6596,264.6596,264.359,264.6126,2490.0
2022-02-07 13:10:00,281.83,282.05,281.59,282.05,700.0,264.7159,264.9226,264.4905,264.9226,700.0
2022-02-07 13:15:00,281.93,281.94,281.75,281.78,1350.0,264.8099,264.8193,264.6408,264.669,1350.0
2022-02-07 13:20:00,281.86,281.86,281.69,281.69,822.0,264.7441,264.7441,264.5844,264.5844,822.0
2022-02-07 13:25:00,281.79,282.26,281.71,282.25,1435.0,264.6784,265.1198,264.6032,265.1104,1435.0
2022-02-07 13:30:00,282.56,282.56,282.32,282.32,505.0,265.4016,265.4016,265.1762,265.1762,505.0
2022-02-07 13:35:00,282.42,282.62,282.06,282.24,1618.0,265.2701,265.458,264.932,265.1011,1618.0
2022-02-07 13:40:00,282.45,282.45,281.98,282.03,1109.0,265.2983,265.2983,264.8568,264.9038,1109.0
2022-02-07 13:45:00,282.14,282.16,281.91,281.92,700.0,265.0071,265.0259,264.7911,264.8005,700.0
2022-02-07 13:50:00,281.94,282.1,281.76,281.79,3001.0,264.8193,264.9696,264.6502,264.6784,3001.0
2022-02-07 13:55:00,281.78,282.25,281.78,282.25,999.0,264.669,265.1104,264.669,265.1104,999.0
2022-02-07 14:00:00,282.15,282.22,282.0,282.0,1898.0,265.0165,265.0823,264.8756,264.8756,1898.0
2022-02-07 14:05:00,282.21,282.36,282.05,282.05,1346.0,265.0729,265.2138,264.9226,264.9226,1346.0
2022-02-07 14:10:00,282.2,282.21,281.76,281.76,1853.0,265.0635,265.0729,264.6502,264.6502,1853.0
2022-02-07 14:15:00,281.59,281.76,281.45,281.46,2415.0,264.4905,264.6502,264.359,264.3684,2415.0
2022-02-07 14:20:00,281.5,281.6,280.91,281.33,2321.0,264.406,264.4999,263.8518,264.2463,2321.0
2022-02-07 14:25:00,281.46,281.94,281.45,281.94,915.0,264.3684,264.8193,264.359,264.8193,915.0
2022-02-07 14:30:00,282.04,282.04,281.73,281.73,1514.0,264.9132,264.9132,264.622,264.622,1514.0
2022-02-07 14:35:00,281.87,282.29,281.86,282.15,1275.0,264.7535,265.148,264.7441,265.0165,1275.0
2022-02-07 14:40:00,282.16,282.24,281.75,281.9,4980.0,265.0259,265.1011,264.6408,264.7817,4980.0
2022-02-07 14:45:00,281.97,281.97,281.76,281.77,1390.0,264.8474,264.8474,264.6502,264.6596,1390.0
2022-02-07 14:50:00,281.78,281.86,281.63,281.63,1000.0,264.669,264.7441,264.5281,264.5281,1000.0
2022-02-07 14:55:00,281.63,281.64,281.22,281.51,1963.0,264.5281,264.5375,264.143,264.4154,1963.0
2022-02-07 15:00:00,281.32,282.06,281.3,282.06,2648.0,264.2369,264.932,264.2181,264.932,2648.0
2022-02-07 15:05:00,282.12,282.2,281.74,281.95,4540.0,264.9883,265.0635,264.6314,264.8287,4540.0
2022-02-07 15:10:00,281.83,282.32,281.82,282.31,1535.0,264.7159,265.1762,264.7066,265.1668,1535.0
2022-02-07 15:15:00,282.17,282.31,281.92,282.06,2466.0,265.0353,265.1668,264.8005,264.932,2466.0
2022-02-07 15:20:00,281.94,281.99,281.28,281.51,3011.0,264.8193,264.8662,264.1993,264.4154,3011.0
2022-02-07 15:25:00,281.61,281.61,280.9,281.0,3086.0,264.5093,264.5093,263.8424,263.9363,3086.0
2022-02-07 15:30:00,281.06,281.39,280.83,281.0,4414.0,263.9927,264.3027,263.7767,263.9363,4414.0
2022-02-07 15:35:00,281.06,281.24,280.49,280.49,2649.0,263.9927,264.1618,263.4573,263.4573,2649.0
2022-02-07 15:40:00,280.38,280.55,280.03,280.03,3674.0,263.354,263.5137,263.0253,263.0253,3674.0
2022-02-07 15:45:00,279.97,280.12,279.62,279.65,5846.0,262.9689,263.1098,262.6401,262.6683,5846.0
2022-02-07 15:50:00,280.17,280.62,278.95,279.03,11612.0,263.1568,263.5794,262.0108,262.086,11612.0
2022-02-07 15:55:00,279.06,280.31,278.88,280.31,51368.0,262.1142,263.2882,261.9451,263.2882,51368.0
2022-02-08 09:30:00,280.29,281.98,280.04,281.38,9820.0,263.2695,264.8568,263.0346,264.2933,9820.0
2022-02-08 09:35:00,281.52,281.52,279.45,279.45,756.0,264.4248,264.4248,262.4805,262.4805,756.0
2022-02-08 09:40:00,279.09,279.56,278.93,278.96,1082.0,262.1423,262.5838,261.992,262.0202,1082.0
2022-02-08 09:45:00,279.04,279.44,278.12,278.25,2763.0,262.0954,262.4711,261.2312,261.3533,2763.0
2022-02-08 09:50:00,277.99,278.98,277.99,278.51,1600.0,261.1091,262.039,261.1091,261.5976,1600.0
2022-02-08 09:55:00,278.81,279.67,278.81,279.46,822.0,261.8793,262.6871,261.8793,262.4899,822.0
2022-02-08 10:00:00,279.38,279.5,278.6,278.8,2202.0,262.4147,262.5274,261.6821,261.8699,2202.0
2022-02-08 10:05:00,278.87,279.67,278.8,279.67,2306.0,261.9357,262.6871,261.8699,262.6871,2306.0
2022-02-08 10:10:00,279.65,279.83,279.1,279.4,2239.0,262.6683,262.8374,262.1517,262.4335,2239.0
2022-02-08 10:15:00,278.96,280.04,278.96,279.84,1304.0,262.0202,263.0346,262.0202,262.8468,1304.0
2022-02-08 10:20:00,279.61,279.84,279.45,279.45,2411.0,262.6308,262.8468,262.4805,262.4805,2411.0
2022-02-08 10:25:00,279.77,279.78,279.11,279.11,2571.0,262.781,262.7904,262.1611,262.1611,2571.0
2022-02-08 10:30:00,279.21,279.77,278.98,279.36,10257.0,262.255,262.781,262.039,262.3959,10257.0
2022-02-08 10:35:00,279.04,279.42,278.19,279.18,4080.0,262.0954,262.4523,261.297,262.2269,4080.0
2022-02-08 10:40:00,279.1,279.1,278.49,278.94,5221.0,262.1517,262.1517,261.5788,262.0014,5221.0
2022-02-08 10:45:00,279.07,279.45,278.69,278.81,16815.0,262.1235,262.4805,261.7666,261.8793,16815.0
2022-02-08 10:50:00,279.0,279.88,278.92,279.87,9766.0,262.0578,262.8844,261.9827,262.875,9766.0
2022-02-08 10:55:00,279.52,280.06,279.39,280.06,949.0,262.5462,263.0534,262.4241,263.0534,949.0
2022-02-08 11:00:00,280.32,280.69,280.32,280.69,2203.0,263.2976,263.6452,263.2976,263.6452,2203.0
2022-02-08 11:05:00,281.35,281.35,280.44,280.81,1559.0,264.2651,264.2651,263.4104,263.7579,1559.0
2022-02-08 11:10:00,280.85,280.85,280.43,280.43,426.0,263.7955,263.7955,263.401,263.401,426.0
2022-02-08 11:15:00,280.88,281.24,280.53,280.93,3008.0,263.8236,264.1618,263.4949,263.8706,3008.0
2022-02-08 11:20:00,281.21,281.57,281.01,281.28,2199.0,264.1336,264.4717,263.9457,264.1993,2199.0
2022-02-08 11:25:00,281.24,281.33,280.59,281.33,937.0,264.1618,264.2463,263.5512,264.2463,937.0
2022-02-08 11:30:00,281.74,282.36,281.74,281.94,1947.0,264.6314,265.2138,264.6314,264.8193,1947.0
2022-02-08 11:35:00,282.27,282.48,282.04,282.43,1547.0,265.1292,265.3265,264.9132,265.2795,1547.0
2022-02-08 11:40:00,282.21,282.21,282.2,282.21,100.0,265.0729,265.0729,265.0635,265.0729,100.0
2022-02-08 11:45:00,282.35,282.35,281.84,281.88,950.0,265.2044,265.2044,264.7253,264.7629,950.0
2022-02-08 11:50:00,281.81,282.04,281.81,281.83,1101.0,264.6972,264.9132,264.6972,264.7159,1101.0
2022-02-08 11:55:00,282.1,282.1,281.69,281.69,19436.0,264.9696,264.9696,264.5844,264.5844,19436.0
2022-02-08 12:00:00,281.84,281.84,281.39,281.39,1575.0,264.7253,264.7253,264.3027,264.3027,1575.0
2022-02-08 12:05:00,281.31,281.46,281.01,281.06,2250.0,264.2275,264.3684,263.9457,263.9927,2250.0
2022-02-08 12:10:00,281.06,281.32,280.96,280.97,2901.0,263.9927,264.2369,263.8988,263.9082,2901.0
2022-02-08 12:15:00,280.97,281.05,280.8,281.04,1328.0,263.9082,263.9833,263.7485,263.9739,1328.0
2022-02-08 12:20:00,280.94,281.61,280.94,281.34,1839.0,263.88,264.5093,263.88,264.2557,1839.0
2022-02-08 12:25:00,281.2,281.38,281.2,281.37,899.0,264.1242,264.2933,264.1242,264.2839,899.0
2022-02-08 12:30:00,281.51,281.63,281.16,281.51,4026.0,264.4154,264.5281,264.0866,264.4154,4026.0
2022-02-08 12:35:00,281.41,281.41,280.72,281.28,2898.0,264.3215,264.3215,263.6734,264.1993,2898.0
2022-02-08 12:40:00,281.47,281.9,281.3,281.9,11665.0,264.3778,264.7817,264.2181,264.7817,11665.0
2022-02-08 12:45:00,281.68,281.83,281.34,281.34,2543.0,264.5751,264.7159,264.2557,264.2557,2543.0
2022-02-08 12:50:00,281.11,281.38,281.11,281.23,1000.0,264.0397,264.2933,264.0397,264.1524,1000.0
2022-02-08 12:55:00,281.01,281.18,280.73,280.73,2098.0,263.9457,264.1054,263.6827,263.6827,2098.0
2022-02-08 13:00:00,280.74,280.95,280.53,280.53,5523.0,263.6921,263.8894,263.4949,263.4949,5523.0
2022-02-08 13:05:00,280.65,281.06,280.5,280.68,3980.0,263.6076,263.9927,263.4667,263.6358,3980.0
2022-02-08 13:10:00,280.63,281.05,280.63,281.01,3785.0,263.5888,263.9833,263.5888,263.9457,3785.0
2022-02-08 13:15:00,281.07,281.07,280.47,280.74,1875.0,264.0021,264.0021,263.4385,263.6921,1875.0
2022-02-08 13:20:00,280.94,280.99,280.7,280.88,1143.0,263.88,263.927,263.6546,263.8236,1143.0
2022-02-08 13:25:00,280.7,280.94,280.58,280.8,1737.0,263.6546,263.88,263.5419,263.7485,1737.0
2022-02-08 13:30:00,280.92,281.47,280.76,280.94,12778.0,263.8612,264.3778,263.7109,263.88,12778.0
2022-02-08 13:35:00,281.03,281.29,280.81,280.99,3757.0,263.9645,264.2087,263.7579,263.927,3757.0
2022-02-08 13:40:00,280.87,280.87,280.38,280.55,4055.0,263.8142,263.8142,263.354,263.5137,4055.0
2022-02-08 13:45:00,280.41,280.52,280.08,280.24,3158.0,263.3822,263.4855,263.0722,263.2225,3158.0
2022-02-08 13:50:00,280.13,280.41,280.01,280.33,2528.0,263.1192,263.3822,263.0065,263.307,2528.0
2022-02-08 13:55:00,280.36,280.56,280.22,280.56,1500.0,263.3352,263.5231,263.2037,263.5231,1500.0
2022-02-08 14:00:00,280.6,280.78,280.6,280.66,800.0,263.5606,263.7297,263.5606,263.617,800.0
2022-02-08 14:05:00,280.9,281.1,280.86,280.87,6856.0,263.8424,264.0303,263.8049,263.8142,6856.0
2022-02-08 14:10:00,280.85,280.85,280.3,280.3,1200.0,263.7955,263.7955,263.2789,263.2789,1200.0
2022-02-08 14:15:00,280.54,280.54,280.31,280.36,600.0,263.5043,263.5043,263.2882,263.3352,600.0
2022-02-08 14:20:00,280.02,280.15,279.42,279.57,2700.0,263.0159,263.138,262.4523,262.5932,2700.0
2022-02-08 14:25:00,279.42,279.59,278.86,278.86,2109.0,262.4523,262.612,261.9263,261.9263,2109.0
2022-02-08 14:30:00,279.01,279.38,278.97,279.38,2431.0,262.0672,262.4147,262.0296,262.4147,2431.0
2022-02-08 14:35:00,279.59,279.59,279.03,279.03,800.0,262.612,262.612,262.086,262.086,800.0
2022-02-08 14:40:00,279.0,279.13,278.39,278.51,7276.0,262.0578,262.1799,261.4848,261.5976,7276.0
2022-02-08 14:45:00,278.5,278.92,278.28,278.92,3093.0,261.5882,261.9827,261.3815,261.9827,3093.0
2022-02-08 14:50:00,279.14,279.82,279.14,279.81,6969.0,262.1893,262.828,262.1893,262.8186,6969.0
2022-02-08 14:55:00,279.86,280.02,279.54,279.98,6734.0,262.8656,263.0159,262.565,262.9783,6734.0
2022-02-08 15:00:00,279.99,280.0,279.36,279.59,2984.0,262.9877,262.9971,262.3959,262.612,2984.0
2022-02-08 15:05:00,279.52,279.88,279.31,279.88,3413.0,262.5462,262.8844,262.349,262.8844,3413.0
2022-02-08 15:10:00,279.99,280.89,279.86,280.84,4507.0,262.9877,263.833,262.8656,263.7861,4507.0
2022-02-08 15:15:00,280.97,281.19,280.64,281.03,4032.0,263.9082,264.1148,263.5982,263.9645,4032.0
2022-02-08 15:20:00,280.9,280.96,280.33,280.53,6351.0,263.8424,263.8988,263.307,263.4949,6351.0
2022-02-08 15:25:00,280.51,280.51,280.01,280.51,5233.0,263.4761,263.4761,263.0065,263.4761,5233.0
2022-02-08 15:30:00,280.64,280.99,280.46,280.77,12710.0,263.5982,263.927,263.4291,263.7203,12710.0
2022-02-08 15:35:00,280.7,280.71,280.19,280.33,3539.0,263.6546,263.664,263.1755,263.307,3539.0
2022-02-08 15:40:00,280.36,280.63,280.26,280.26,2445.0,263.3352,263.5888,263.2413,263.2413,2445.0
2022-02-08 15:45:00,280.2,280.58,280.11,280.42,7307.0,263.1849,263.5419,263.1004,263.3916,7307.0
2022-02-08 15:50:00,280.35,281.0,280.02,280.95,10482.0,263.3258,263.9363,263.0159,263.8894,10482.0
2022-02-08 15:55:00,280.9,281.36,280.57,281.05,27285.0,263.8424,264.2745,263.5325,263.9833,27285.0
2022-02-09 09:30:00,284.73,286.85,284.73,285.81,8841.0,267.4398,269.4311,267.4398,268.4543,8841.0
2022-02-09 09:35:00,286.03,286.69,285.13,285.84,2100.0,268.6609,269.2808,267.8156,268.4824,2100.0
2022-02-09 09:40:00,285.15,286.14,284.38,285.21,2187.0,267.8343,268.7642,267.1111,267.8907,2187.0
2022-02-09 09:45:00,286.19,286.23,284.96,286.23,1100.0,268.8112,268.8488,267.6559,268.8488,1100.0
2022-02-09 09:50:00,286.21,287.41,285.49,285.49,2301.0,268.83,269.9571,268.1537,268.1537,2301.0
2022-02-09 09:55:00,285.68,286.16,285.34,285.63,1100.0,268.3322,268.783,268.0128,268.2852,1100.0
2022-02-09 10:00:00,285.59,285.94,285.06,285.87,4798.0,268.2476,268.5764,267.7498,268.5106,4798.0
2022-02-09 10:05:00,286.03,286.73,286.03,286.63,1061.0,268.6609,269.3184,268.6609,269.2245,1061.0
2022-02-09 10:10:00,286.81,286.82,285.54,285.54,2270.0,269.3935,269.4029,268.2007,268.2007,2270.0
2022-02-09 10:15:00,285.39,285.93,285.21,285.56,3359.0,268.0598,268.567,267.8907,268.2194,3359.0
2022-02-09 10:20:00,285.4,285.4,284.38,284.38,915.0,268.0692,268.0692,267.1111,267.1111,915.0
2022-02-09 10:25:00,284.62,285.61,284.61,285.21,900.0,267.3365,268.2664,267.3271,267.8907,900.0
2022-02-09 10:30:00,285.72,286.8,285.71,286.56,2003.0,268.3697,269.3841,268.3603,269.1587,2003.0
2022-02-09 10:35:00,286.12,286.73,285.88,286.68,2355.0,268.7454,269.3184,268.52,269.2714,2355.0
2022-02-09 10:40:00,286.86,287.71,286.86,287.67,7600.0,269.4405,270.2389,269.4405,270.2013,7600.0
2022-02-09 10:45:00,287.27,288.14,287.14,287.32,14784.0,269.8256,270.6428,269.7035,269.8726,14784.0
2022-02-09 10:50:00,287.5,287.82,287.45,287.72,907.0,270.0416,270.3422,269.9947,270.2483,907.0
2022-02-09 10:55:00,288.06,288.13,287.35,287.47,2306.0,270.5676,270.6334,269.9007,270.0135,2306.0
2022-02-09 11:00:00,287.6,287.78,287.5,287.54,1395.0,270.1356,270.3046,270.0416,270.0792,1395.0
2022-02-09 11:05:00,287.54,287.76,287.29,287.67,2700.0,270.0792,270.2858,269.8444,270.2013,2700.0
2022-02-09 11:10:00,287.42,287.45,286.7,287.11,2040.0,269.9665,269.9947,269.2902,269.6753,2040.0
2022-02-09 11:15:00,287.28,287.28,286.84,286.84,938.0,269.835,269.835,269.4217,269.4217,938.0
2022-02-09 11:20:00,287.2,287.69,286.98,287.69,1317.0,269.7599,270.2201,269.5532,270.2201,1317.0
2022-02-09 11:25:00,287.51,288.08,287.36,287.99,1447.0,270.051,270.5864,269.9101,270.5019,1447.0
2022-02-09 11:30:00,287.57,288.12,287.47,287.93,2647.0,270.1074,270.624,270.0135,270.4455,2647.0
2022-02-09 11:35:00,288.0,288.01,287.48,287.95,1765.0,270.5113,270.5207,270.0229,270.4643,1765.0
2022-02-09 11:40:00,287.84,287.98,287.17,287.71,1105.0,270.361,270.4925,269.7317,270.2389,1105.0
2022-02-09 11:45:00,287.51,287.51,286.91,287.16,3304.0,270.051,270.051,269.4875,269.7223,3304.0
2022-02-09 11:50:00,286.97,287.17,286.65,286.65,1100.0,269.5438,269.7317,269.2433,269.2433,1100.0
2022-02-09 11:55:00,286.7,287.16,286.69,286.78,700.0,269.2902,269.7223,269.2808,269.3654,700.0
2022-02-09 12:00:00,286.88,287.18,286.57,287.17,1902.0,269.4593,269.7411,269.1681,269.7317,1902.0
2022-02-09 12:05:00,287.04,287.44,286.85,287.44,1799.0,269.6096,269.9853,269.4311,269.9853,1799.0
2022-02-09 12:10:00,287.24,287.24,287.07,287.07,700.0,269.7974,269.7974,269.6377,269.6377,700.0
2022-02-09 12:15:00,286.98,287.1,286.9,286.99,2215.0,269.5532,269.6659,269.4781,269.5626,2215.0
2022-02-09 12:20:00,286.96,287.13,286.48,286.49,1623.0,269.5344,269.6941,269.0836,269.093,1623.0
2022-02-09 12:25:00,286.59,286.7,286.2,286.67,1469.0,269.1869,269.2902,268.8206,269.262,1469.0
2022-02-09 12:30:00,286.49,286.49,286.29,286.29,764.0,269.093,269.093,268.9051,268.9051,764.0
2022-02-09 12:35:00,286.15,286.84,286.15,286.6,1200.0,268.7736,269.4217,268.7736,269.1963,1200.0
2022-02-09 12:40:00,286.86,286.86,286.42,286.84,1390.0,269.4405,269.4405,269.0272,269.4217,1390.0
2022-02-09 12:45:00,286.42,286.88,286.42,286.66,1259.0,269.0272,269.4593,269.0272,269.2526,1259.0
2022-02-09 12:50:00,286.82,287.2,286.7,287.2,600.0,269.4029,269.7599,269.2902,269.7599,600.0
2022-02-09 12:55:00,286.84,287.16,286.51,286.98,1100.0,269.4217,269.7223,269.1118,269.5532,1100.0
2022-02-09 13:00:00,287.01,287.18,286.98,287.07,1503.0,269.5814,269.7411,269.5532,269.6377,1503.0
2022-02-09 13:05:00,286.97,287.17,286.82,287.17,1620.0,269.5438,269.7317,269.4029,269.7317,1620.0
2022-02-09 13:10:00,287.17,287.22,286.98,286.99,1250.0,269.7317,269.7786,269.5532,269.5626,1250.0
2022-02-09 13:15:00,286.96,287.13,286.59,286.72,1346.0,269.5344,269.6941,269.1869,269.309,1346.0
2022-02-09 13:20:00,286.3,286.64,286.3,286.34,500.0,268.9145,269.2339,268.9145,268.9521,500.0
2022-02-09 13:25:00,286.44,286.94,286.34,286.9,1281.0,269.046,269.5156,268.9521,269.4781,1281.0
2022-02-09 13:30:00,286.91,287.1,286.7,286.78,1253.0,269.4875,269.6659,269.2902,269.3654,1253.0
2022-02-09 13:35:00,286.65,287.17,286.47,287.1,2406.0,269.2433,269.7317,269.0742,269.6659,2406.0
2022-02-09 13:40:00,286.97,287.35,286.96,287.12,1955.0,269.5438,269.9007,269.5344,269.6847,1955.0
2022-02-09 13:45:00,287.12,287.32,286.98,286.98,800.0,269.6847,269.8726,269.5532,269.5532,800.0
2022-02-09 13:50:00,287.28,287.28,286.76,286.81,1716.0,269.835,269.835,269.3466,269.3935,1716.0
2022-02-09 13:55:00,287.18,287.18,286.29,286.3,5488.0,269.7411,269.7411,268.9051,268.9145,5488.0
2022-02-09 14:00:00,286.3,286.73,285.9,286.08,14930.0,268.9145,269.3184,268.5388,268.7079,14930.0
2022-02-09 14:05:00,286.08,286.31,285.91,285.92,6317.0,268.7079,268.9239,268.5482,268.5576,6317.0
2022-02-09 14:10:00,286.05,287.19,286.05,286.97,10523.0,268.6797,269.7505,268.6797,269.5438,10523.0
2022-02-09 14:15:00,286.78,287.04,286.63,287.04,14301.0,269.3654,269.6096,269.2245,269.6096,14301.0
2022-02-09 14:20:00,286.9,287.04,286.13,286.29,12173.0,269.4781,269.6096,268.7548,268.9051,12173.0
2022-02-09 14:25:00,286.3,286.39,285.87,285.87,2891.0,268.9145,268.999,268.5106,268.5106,2891.0
2022-02-09 14:30:00,285.88,285.93,285.39,285.68,10526.0,268.52,268.567,268.0598,268.3322,10526.0
2022-02-09 14:35:00,285.81,286.38,285.76,286.16,6952.0,268.4543,268.9896,268.4073,268.783,6952.0
2022-02-09 14:40:00,286.1,286.15,285.82,286.01,3728.0,268.7267,268.7736,268.4637,268.6421,3728.0
2022-02-09 14:45:00,285.87,286.23,285.23,285.66,8983.0,268.5106,268.8488,267.9095,268.3134,8983.0
2022-02-09 14:50:00,285.48,285.67,285.37,285.61,2301.0,268.1443,268.3228,268.041,268.2664,2301.0
2022-02-09 14:55:00,285.75,285.82,285.33,285.33,2740.0,268.3979,268.4637,268.0034,268.0034,2740.0
2022-02-09 15:00:00,285.58,285.65,285.01,285.36,4716.0,268.2382,268.304,267.7028,268.0316,4716.0
2022-02-09 15:05:00,285.43,285.52,284.86,285.16,7509.0,268.0973,268.1819,267.562,267.8437,7509.0
2022-02-09 15:10:00,285.12,285.63,284.93,285.13,12731.0,267.8062,268.2852,267.6277,267.8156,12731.0
2022-02-09 15:15:00,285.13,285.16,284.66,285.16,16535.0,267.8156,267.8437,267.3741,267.8437,16535.0
2022-02-09 15:20:00,285.16,285.91,285.16,285.7,5357.0,267.8437,268.5482,267.8437,268.3509,5357.0
2022-02-09 15:25:00,285.7,286.1,285.39,285.93,5061.0,268.3509,268.7267,268.0598,268.567,5061.0
2022-02-09 15:30:00,285.92,285.92,285.61,285.68,7786.0,268.5576,268.5576,268.2664,268.3322,7786.0
2022-02-09 15:35:00,285.75,286.15,285.59,285.59,8927.0,268.3979,268.7736,268.2476,268.2476,8927.0
2022-02-09 15:40:00,285.57,285.57,285.05,285.5,4753.0,268.2288,268.2288,267.7404,268.1631,4753.0
2022-02-09 15:45:00,285.5,285.94,285.34,285.94,10209.0,268.1631,268.5764,268.0128,268.5764,10209.0
2022-02-09 15:50:00,286.02,286.35,285.79,286.12,13221.0,268.6515,268.9615,268.4355,268.7454,13221.0
2022-02-09 15:55:00,286.12,286.55,285.84,286.22,33508.0,268.7454,269.1493,268.4824,268.8394,33508.0
2022-02-10 09:30:00,281.27,281.27,280.74,281.06,6767.0,264.19,264.19,263.6921,263.9927,6767.0
2022-02-10 09:35:00,281.3,282.32,281.3,281.65,2498.0,264.2181,265.1762,264.2181,264.5469,2498.0
2022-02-10 09:40:00,281.86,282.38,281.62,282.38,2423.0,264.7441,265.2325,264.5187,265.2325,2423.0
2022-02-10 09:45:00,282.77,282.77,281.12,281.83,900.0,265.5989,265.5989,264.0491,264.7159,900.0
2022-02-10 09:50:00,281.84,283.49,281.84,283.32,1303.0,264.7253,266.2751,264.7253,266.1155,1303.0
2022-02-10 09:55:00,283.03,283.52,283.02,283.19,2261.0,265.8431,266.3033,265.8337,265.9934,2261.0
2022-02-10 10:00:00,283.13,283.76,282.91,283.76,4198.0,265.937,266.5287,265.7304,266.5287,4198.0
2022-02-10 10:05:00,283.76,284.06,283.41,284.05,3915.0,266.5287,266.8105,266.2,266.8011,3915.0
2022-02-10 10:10:00,284.59,284.61,284.03,284.4,4560.0,267.3083,267.3271,266.7824,267.1299,4560.0
2022-02-10 10:15:00,284.56,284.56,283.77,284.07,3445.0,267.2802,267.2802,266.5381,266.8199,3445.0
2022-02-10 10:20:00,284.06,284.79,283.81,284.29,4210.0,266.8105,267.4962,266.5757,267.0266,4210.0
2022-02-10 10:25:00,284.1,284.72,284.1,284.61,6358.0,266.8481,267.4305,266.8481,267.3271,6358.0
2022-02-10 10:30:00,284.46,285.12,284.25,284.98,1639.0,267.1862,267.8062,266.989,267.6747,1639.0
2022-02-10 10:35:00,284.71,285.8,284.71,285.8,1000.0,267.4211,268.4449,267.4211,268.4449,1000.0
2022-02-10 10:40:00,285.71,285.85,285.49,285.78,2893.0,268.3603,268.4918,268.1537,268.4261,2893.0
2022-02-10 10:45:00,285.44,285.59,285.26,285.58,2527.0,268.1067,268.2476,267.9377,268.2382,2527.0
2022-02-10 10:50:00,285.14,285.2,283.97,284.15,1200.0,267.8249,267.8813,266.726,266.8951,1200.0
2022-02-10 10:55:00,283.9,284.08,282.91,283.23,5149.0,266.6602,266.8293,265.7304,266.0309,5149.0
2022-02-10 11:00:00,282.94,283.89,282.44,283.88,2028.0,265.7585,266.6509,265.2889,266.6415,2028.0
2022-02-10 11:05:00,283.65,283.99,283.5,283.99,1178.0,266.4254,266.7448,266.2845,266.7448,1178.0
2022-02-10 11:10:00,283.93,284.17,283.57,283.84,2452.0,266.6884,266.9139,266.3503,266.6039,2452.0
2022-02-10 11:15:00,283.61,283.86,282.94,282.94,2726.0,266.3879,266.6227,265.7585,265.7585,2726.0
2022-02-10 11:20:00,283.02,283.04,282.82,283.01,843.0,265.8337,265.8525,265.6458,265.8243,843.0
2022-02-10 11:25:00,282.96,282.96,282.59,282.63,3724.0,265.7773,265.7773,265.4298,265.4674,3724.0
2022-02-10 11:30:00,282.41,282.69,282.41,282.43,400.0,265.2607,265.5237,265.2607,265.2795,400.0
2022-02-10 11:35:00,282.17,282.43,281.77,281.82,2400.0,265.0353,265.2795,264.6596,264.7066,2400.0
2022-02-10 11:40:00,281.78,282.61,281.78,282.61,1786.0,264.669,265.4486,264.669,265.4486,1786.0
2022-02-10 11:45:00,283.17,283.36,282.94,283.11,1709.0,265.9746,266.153,265.7585,265.9182,1709.0
2022-02-10 11:50:00,283.08,283.08,282.66,282.66,1652.0,265.89,265.89,265.4955,265.4955,1652.0
2022-02-10 11:55:00,283.1,283.46,283.02,283.46,1929.0,265.9088,266.247,265.8337,266.247,1929.0
2022-02-10 12:00:00,283.31,283.34,282.87,283.34,3954.0,266.1061,266.1343,265.6928,266.1343,3954.0
2022-02-10 12:05:00,283.38,283.8,283.29,283.45,1000.0,266.1718,266.5663,266.0873,266.2376,1000.0
2022-02-10 12:10:00,283.44,283.55,283.14,283.14,720.0,266.2282,266.3315,265.9464,265.9464,720.0
2022-02-10 12:15:00,283.15,283.57,282.77,283.32,10352.0,265.9558,266.3503,265.5989,266.1155,10352.0
2022-02-10 12:20:00,283.19,283.81,283.19,283.37,1050.0,265.9934,266.5757,265.9934,266.1624,1050.0
2022-02-10 12:25:00,283.44,283.45,282.91,282.91,1371.0,266.2282,266.2376,265.7304,265.7304,1371.0
2022-02-10 12:30:00,283.03,283.26,282.15,282.15,1626.0,265.8431,266.0591,265.0165,265.0165,1626.0
2022-02-10 12:35:00,282.44,282.75,282.25,282.75,3489.0,265.2889,265.5801,265.1104,265.5801,3489.0
2022-02-10 12:40:00,282.75,283.04,282.55,282.55,1703.0,265.5801,265.8525,265.3922,265.3922,1703.0
2022-02-10 12:45:00,282.93,283.0,280.54,281.04,5724.0,265.7492,265.8149,263.5043,263.9739,5724.0
2022-02-10 12:50:00,280.75,280.97,280.11,280.54,7060.0,263.7015,263.9082,263.1004,263.5043,7060.0
2022-02-10 12:55:00,280.36,280.47,279.68,279.81,8427.0,263.3352,263.4385,262.6965,262.8186,8427.0
2022-02-10 13:00:00,280.09,280.45,279.8,280.35,4807.0,263.0816,263.4197,262.8092,263.3258,4807.0
2022-02-10 13:05:00,280.37,280.61,280.19,280.58,1800.0,263.3446,263.57,263.1755,263.5419,1800.0
2022-02-10 13:10:00,280.8,280.88,280.61,280.82,1171.0,263.7485,263.8236,263.57,263.7673,1171.0
2022-02-10 13:15:00,280.3,280.3,279.28,279.81,2698.0,263.2789,263.2789,262.3208,262.8186,2698.0
2022-02-10 13:20:00,279.67,280.19,279.67,280.19,2350.0,262.6871,263.1755,262.6871,263.1755,2350.0
2022-02-10 13:25:00,280.09,280.09,279.29,279.54,1075.0,263.0816,263.0816,262.3302,262.565,1075.0
2022-02-10 13:30:00,279.4,279.64,278.97,279.02,2968.0,262.4335,262.6589,262.0296,262.0766,2968.0
2022-02-10 13:35:00,278.82,279.06,278.43,278.69,2295.0,261.8887,262.1142,261.5224,261.7666,2295.0
2022-02-10 13:40:00,279.19,279.53,279.19,279.38,1481.0,262.2363,262.5556,262.2363,262.4147,1481.0
2022-02-10 13:45:00,279.16,279.28,278.64,278.97,2043.0,262.2081,262.3208,261.7197,262.0296,2043.0
2022-02-10 13:50:00,278.97,279.16,278.93,279.0,1526.0,262.0296,262.2081,261.992,262.0578,1526.0
2022-02-10 13:55:00,279.01,279.19,278.55,279.19,1939.0,262.0672,262.2363,261.6351,262.2363,1939.0
2022-02-10 14:00:00,279.47,279.48,278.7,278.7,800.0,262.4993,262.5087,261.776,261.776,800.0
2022-02-10 14:05:00,278.35,278.71,278.32,278.36,1000.0,261.4473,261.7854,261.4191,261.4567,1000.0
2022-02-10 14:10:00,278.62,278.62,278.01,278.01,1200.0,261.7009,261.7009,261.1279,261.1279,1200.0
2022-02-10 14:15:00,277.52,277.87,277.22,277.22,900.0,260.6677,260.9964,260.3859,260.3859,900.0
2022-02-10 14:20:00,277.51,277.88,277.51,277.81,1850.0,260.6583,261.0058,260.6583,260.9401,1850.0
2022-02-10 14:25:00,277.86,278.14,277.85,278.06,900.0,260.987,261.25,260.9776,261.1749,900.0
2022-02-10 14:30:00,278.17,278.23,277.44,277.86,5132.0,261.2782,261.3346,260.5925,260.987,5132.0
2022-02-10 14:35:00,278.07,278.42,277.74,278.42,838.0,261.1843,261.513,260.8743,261.513,838.0
2022-02-10 14:40:00,278.35,278.65,278.35,278.65,495.0,261.4473,261.7291,261.4473,261.7291,495.0
2022-02-10 14:45:00,278.78,278.78,278.2,278.21,800.0,261.8512,261.8512,261.3064,261.3158,800.0
2022-02-10 14:50:00,278.02,278.02,277.72,277.73,850.0,261.1373,261.1373,260.8555,260.8649,850.0
2022-02-10 14:55:00,277.43,277.77,276.93,277.1,7106.0,260.5831,260.9025,260.1135,260.2732,7106.0
2022-02-10 15:00:00,277.28,277.28,276.38,276.92,7568.0,260.4422,260.4422,259.5969,260.1041,7568.0
2022-02-10 15:05:00,276.77,277.0,276.52,276.88,7553.0,259.9632,260.1792,259.7284,260.0665,7553.0
2022-02-10 15:10:00,276.98,277.61,276.91,277.35,8387.0,260.1605,260.7522,260.0947,260.508,8387.0
2022-02-10 15:15:00,277.27,277.77,276.69,276.82,6954.0,260.4329,260.9025,259.8881,260.0102,6954.0
2022-02-10 15:20:00,276.86,277.02,276.27,276.72,6891.0,260.0477,260.198,259.4936,259.9163,6891.0
2022-02-10 15:25:00,276.9,277.16,276.6,276.88,4163.0,260.0853,260.3295,259.8035,260.0665,4163.0
2022-02-10 15:30:00,276.51,276.51,275.53,275.53,4958.0,259.719,259.719,258.7985,258.7985,4958.0
2022-02-10 15:35:00,275.47,276.18,275.45,276.08,6034.0,258.7422,259.409,258.7234,259.3151,6034.0
2022-02-10 15:40:00,276.03,276.32,275.63,275.88,6643.0,259.2682,259.5405,258.8924,259.1273,6643.0
2022-02-10 15:45:00,275.75,275.81,275.1,275.61,9897.0,259.0052,259.0615,258.3946,258.8737,9897.0
2022-02-10 15:50:00,275.45,276.38,275.11,276.0,15541.0,258.7234,259.5969,258.404,259.24,15541.0
2022-02-10 15:55:00,276.0,277.45,276.0,277.34,48080.0,259.24,260.6019,259.24,260.4986,48080.0
2022-02-11 09:30:00,277.0,278.23,276.18,276.18,14399.0,261.2652,262.4253,260.4918,260.4918,14399.0
2022-02-11 09:35:00,275.67,275.67,275.14,275.14,500.0,260.0107,260.0107,259.5108,259.5108,500.0
2022-02-11 09:40:00,275.2,275.25,274.58,275.25,1298.0,259.5674,259.6146,258.9827,259.6146,1298.0
2022-02-11 09:45:00,275.69,276.88,275.69,276.86,1452.0,260.0296,261.152,260.0296,261.1331,1452.0
2022-02-11 09:50:00,276.37,276.51,275.81,276.06,708.0,260.671,260.803,260.1428,260.3786,708.0
2022-02-11 09:55:00,276.09,276.09,274.95,275.07,3203.0,260.4069,260.4069,259.3316,259.4448,3203.0
2022-02-11 10:00:00,275.35,276.15,275.15,275.81,2362.0,259.7089,260.4635,259.5203,260.1428,2362.0
2022-02-11 10:05:00,275.99,276.87,275.96,276.16,3107.0,260.3126,261.1426,260.2843,260.4729,3107.0
2022-02-11 10:10:00,275.75,276.01,275.22,275.8,5198.0,260.0862,260.3314,259.5863,260.1334,5198.0
2022-02-11 10:15:00,275.85,275.85,275.24,275.66,1424.0,260.1805,260.1805,259.6052,260.0013,1424.0
2022-02-11 10:20:00,275.88,276.45,275.4,276.44,2224.0,260.2088,260.7464,259.7561,260.737,2224.0
2022-02-11 10:25:00,276.37,276.51,276.02,276.17,2500.0,260.671,260.803,260.3409,260.4823,2500.0
2022-02-11 10:30:00,276.45,277.25,275.77,275.77,1623.0,260.7464,261.501,260.1051,260.1051,1623.0
2022-02-11 10:35:00,275.81,276.95,275.65,276.69,2386.0,260.1428,261.218,259.9919,260.9728,2386.0
2022-02-11 10:40:00,276.99,276.99,275.98,275.98,1529.0,261.2558,261.2558,260.3031,260.3031,1529.0
2022-02-11 10:45:00,275.96,276.3,275.7,275.79,1700.0,260.2843,260.6049,260.039,260.1239,1700.0
2022-02-11 10:50:00,275.52,275.54,275.21,275.54,3304.0,259.8693,259.8881,259.5769,259.8881,3304.0
2022-02-11 10:55:00,275.24,276.03,275.24,275.51,3294.0,259.6052,260.3503,259.6052,259.8598,3294.0
2022-02-11 11:00:00,275.47,275.89,275.36,275.89,1439.0,259.8221,260.2182,259.7183,260.2182,1439.0
2022-02-11 11:05:00,275.72,275.8,275.27,275.27,2931.0,260.0579,260.1334,259.6335,259.6335,2931.0
2022-02-11 11:10:00,275.39,275.71,275.0,275.71,5012.0,259.7466,260.0485,259.3788,260.0485,5012.0
2022-02-11 11:15:00,275.7,275.7,275.0,275.18,7272.0,260.039,260.039,259.3788,259.5486,7272.0
2022-02-11 11:20:00,275.23,275.75,275.17,275.24,2841.0,259.5957,260.0862,259.5391,259.6052,2841.0
2022-02-11 11:25:00,275.22,275.59,275.03,275.03,4035.0,259.5863,259.9353,259.4071,259.4071,4035.0
2022-02-11 11:30:00,275.35,275.98,275.19,275.19,3854.0,259.7089,260.3031,259.558,259.558,3854.0
2022-02-11 11:35:00,275.27,275.35,275.0,275.14,6011.0,259.6335,259.7089,259.3788,259.5108,6011.0
2022-02-11 11:40:00,275.25,275.43,275.0,275.43,4826.0,259.6146,259.7844,259.3788,259.7844,4826.0
2022-02-11 11:45:00,275.51,275.98,275.15,275.68,2584.0,259.8598,260.3031,259.5203,260.0202,2584.0
2022-02-11 11:50:00,275.68,275.83,275.37,275.75,1558.0,260.0202,260.1616,259.7278,260.0862,1558.0
2022-02-11 11:55:00,275.87,276.07,275.66,275.66,1600.0,260.1994,260.388,260.0013,260.0013,1600.0
2022-02-11 12:00:00,275.58,275.6,275.17,275.17,5415.0,259.9258,259.9447,259.5391,259.5391,5415.0
2022-02-11 12:05:00,275.0,275.47,275.0,275.42,3317.0,259.3788,259.8221,259.3788,259.7749,3317.0
2022-02-11 12:10:00,275.11,275.43,275.02,275.25,1839.0,259.4825,259.7844,259.3977,259.6146,1839.0
2022-02-11 12:15:00,275.02,275.04,274.56,274.56,1749.0,259.3977,259.4165,258.9638,258.9638,1749.0
2022-02-11 12:20:00,274.14,274.21,273.99,273.99,1751.0,258.5676,258.6337,258.4262,258.4262,1751.0
2022-02-11 12:25:00,274.16,274.37,274.16,274.18,1239.0,258.5865,258.7846,258.5865,258.6054,1239.0
2022-02-11 12:30:00,274.19,274.39,273.95,274.16,872.0,258.6148,258.8034,258.3884,258.5865,872.0
2022-02-11 12:35:00,274.29,274.29,273.87,274.06,2857.0,258.7091,258.7091,258.313,258.4922,2857.0
2022-02-11 12:40:00,273.72,274.13,273.67,273.68,1800.0,258.1715,258.5582,258.1243,258.1338,1800.0
2022-02-11 12:45:00,273.64,273.64,273.09,273.39,1768.0,258.096,258.096,257.5773,257.8603,1768.0
2022-02-11 12:50:00,273.09,273.09,272.21,272.21,2203.0,257.5773,257.5773,256.7473,256.7473,2203.0
2022-02-11 12:55:00,272.45,272.46,272.43,272.43,610.0,256.9736,256.9831,256.9548,256.9548,610.0
2022-02-11 13:00:00,272.37,272.38,271.89,271.89,3766.0,256.8982,256.9076,256.4455,256.4455,3766.0
2022-02-11 13:05:00,272.0,272.44,271.88,272.43,5072.0,256.5492,256.9642,256.436,256.9548,5072.0
2022-02-11 13:10:00,272.17,272.17,272.0,272.0,700.0,256.7096,256.7096,256.5492,256.5492,700.0
2022-02-11 13:15:00,272.11,272.11,271.76,271.76,1200.0,256.653,256.653,256.3228,256.3228,1200.0
2022-02-11 13:20:00,271.76,271.79,271.38,271.38,2534.0,256.3228,256.3511,255.9644,255.9644,2534.0
2022-02-11 13:25:00,271.65,271.65,271.0,271.0,1844.0,256.2191,256.2191,255.606,255.606,1844.0
2022-02-11 13:30:00,270.57,270.57,269.79,270.03,3745.0,255.2004,255.2004,254.4647,254.6911,3745.0
2022-02-11 13:35:00,269.81,269.81,268.23,268.24,3057.0,254.4836,254.4836,252.9934,253.0028,3057.0
2022-02-11 13:40:00,268.47,269.11,268.31,268.45,4124.0,253.2197,253.8234,253.0688,253.2009,4124.0
2022-02-11 13:45:00,268.3,268.52,267.62,268.17,6260.0,253.0594,253.2669,252.418,252.9368,6260.0
2022-02-11 13:50:00,268.38,268.97,268.37,268.81,1052.0,253.1348,253.6913,253.1254,253.5404,1052.0
2022-02-11 13:55:00,268.3,268.37,267.8,267.96,1150.0,253.0594,253.1254,252.5878,252.7387,1150.0
2022-02-11 14:00:00,267.89,268.63,267.44,268.43,3613.0,252.6727,253.3706,252.2482,253.182,3613.0
2022-02-11 14:05:00,268.02,268.67,267.42,268.18,4201.0,252.7953,253.4084,252.2294,252.9462,4201.0
2022-02-11 14:10:00,268.44,269.21,268.39,269.0,1986.0,253.1914,253.9177,253.1443,253.7196,1986.0
2022-02-11 14:15:00,269.39,270.16,269.37,270.03,1939.0,254.0875,254.8137,254.0686,254.6911,1939.0
2022-02-11 14:20:00,270.28,270.32,269.51,269.59,5130.0,254.9269,254.9646,254.2007,254.2761,5130.0
2022-02-11 14:25:00,269.45,269.69,269.21,269.3,14198.0,254.1441,254.3704,253.9177,254.0026,14198.0
2022-02-11 14:30:00,269.23,270.0,268.5,269.99,2550.0,253.9366,254.6628,253.248,254.6534,2550.0
2022-02-11 14:35:00,269.65,269.72,269.03,269.03,1985.0,254.3327,254.3987,253.7479,253.7479,1985.0
2022-02-11 14:40:00,269.0,269.33,268.47,269.31,2250.0,253.7196,254.0309,253.2197,254.012,2250.0
2022-02-11 14:45:00,268.61,268.62,268.01,268.38,1634.0,253.3518,253.3612,252.7859,253.1348,1634.0
2022-02-11 14:50:00,268.15,268.15,267.74,267.87,900.0,252.9179,252.9179,252.5312,252.6538,900.0
2022-02-11 14:55:00,268.3,269.07,268.08,268.8,2550.0,253.0594,253.7856,252.8519,253.531,2550.0
2022-02-11 15:00:00,268.79,270.45,268.79,270.45,4809.0,253.5216,255.0873,253.5216,255.0873,4809.0
2022-02-11 15:05:00,270.16,270.52,269.01,269.01,3667.0,254.8137,255.1533,253.7291,253.7291,3667.0
2022-02-11 15:10:00,268.45,268.89,268.4,268.43,3031.0,253.2009,253.6159,253.1537,253.182,3031.0
2022-02-11 15:15:00,268.55,269.4,268.2,268.56,4122.0,253.2952,254.0969,252.9651,253.3046,4122.0
2022-02-11 15:20:00,267.94,268.46,267.94,268.07,1125.0,252.7198,253.2103,252.7198,252.8424,1125.0
2022-02-11 15:25:00,268.13,268.92,268.02,268.92,3681.0,252.899,253.6442,252.7953,253.6442,3681.0
2022-02-11 15:30:00,268.79,268.83,267.81,268.37,6050.0,253.5216,253.5593,252.5972,253.1254,6050.0
2022-02-11 15:35:00,268.5,268.8,267.88,267.88,4093.0,253.248,253.531,252.6632,252.6632,4093.0
2022-02-11 15:40:00,267.88,268.1,267.08,267.87,5439.0,252.6632,252.8707,251.9087,252.6538,5439.0
2022-02-11 15:45:00,268.07,269.18,267.94,269.18,6955.0,252.8424,253.8894,252.7198,253.8894,6955.0
2022-02-11 15:50:00,269.45,269.6,268.3,268.3,10107.0,254.1441,254.2855,253.0594,253.0594,10107.0
2022-02-11 15:55:00,268.55,269.04,268.19,268.42,27960.0,253.2952,253.7573,252.9556,253.1726,27960.0
2022-02-14 09:30:00,268.51,269.2,267.34,269.2,9022.0,253.2575,253.9083,252.1539,253.9083,9022.0
2022-02-14 09:35:00,269.26,269.78,269.26,269.57,796.0,253.9649,254.4553,253.9649,254.2572,796.0
2022-02-14 09:40:00,269.93,269.94,269.22,269.22,590.0,254.5968,254.6062,253.9271,253.9271,590.0
2022-02-14 09:45:00,269.03,269.03,267.32,268.72,2676.0,253.7479,253.7479,252.1351,253.4555,2676.0
2022-02-14 09:50:00,268.38,269.57,268.38,269.57,858.0,253.1348,254.2572,253.1348,254.2572,858.0
2022-02-14 09:55:00,269.11,269.11,268.8,268.98,1400.0,253.8234,253.8234,253.531,253.7008,1400.0
2022-02-14 10:00:00,268.76,268.76,267.14,267.73,1406.0,253.4933,253.4933,251.9653,252.5218,1406.0
2022-02-14 10:05:00,267.73,268.21,267.37,267.58,2353.0,252.5218,252.9745,252.1822,252.3803,2353.0
2022-02-14 10:10:00,268.27,269.05,268.14,268.66,1400.0,253.0311,253.7668,252.9085,253.3989,1400.0
2022-02-14 10:15:00,268.11,268.11,266.79,267.48,1686.0,252.8802,252.8802,251.6352,252.286,1686.0
2022-02-14 10:20:00,267.69,268.26,267.5,268.01,3669.0,252.484,253.0217,252.3048,252.7859,3669.0
2022-02-14 10:25:00,268.01,268.01,267.34,267.58,3832.0,252.7859,252.7859,252.1539,252.3803,3832.0
2022-02-14 10:30:00,267.6,267.99,266.67,267.81,3793.0,252.3991,252.767,251.522,252.5972,3793.0
2022-02-14 10:35:00,267.25,267.62,266.97,267.25,2807.0,252.069,252.418,251.8049,252.069,2807.0
2022-02-14 10:40:00,267.23,267.23,266.65,266.65,2637.0,252.0502,252.0502,251.5031,251.5031,2637.0
2022-02-14 10:45:00,266.57,266.87,266.22,266.87,7486.0,251.4277,251.7106,251.0975,251.7106,7486.0
2022-02-14 10:50:00,267.02,267.1,266.38,266.74,1575.0,251.8521,251.9275,251.2484,251.588,1575.0
2022-02-14 10:55:00,266.97,266.98,266.6,266.88,1500.0,251.8049,251.8144,251.456,251.72,1500.0
2022-02-14 11:00:00,266.71,267.16,266.62,267.16,2500.0,251.5597,251.9841,251.4748,251.9841,2500.0
2022-02-14 11:05:00,267.66,267.67,266.56,267.02,4179.0,252.4557,252.4652,251.4182,251.8521,4179.0
2022-02-14 11:10:00,267.02,267.03,266.45,266.75,3002.0,251.8521,251.8615,251.3145,251.5974,3002.0
2022-02-14 11:15:00,266.43,267.64,266.43,267.47,804.0,251.2956,252.4369,251.2956,252.2765,804.0
2022-02-14 11:20:00,267.33,267.48,267.24,267.4,1500.0,252.1445,252.286,252.0596,252.2105,1500.0
2022-02-14 11:25:00,267.35,268.0,267.33,267.95,1601.0,252.1633,252.7764,252.1445,252.7293,1601.0
2022-02-14 11:30:00,267.99,268.0,267.26,267.59,2805.0,252.767,252.7764,252.0785,252.3897,2805.0
2022-02-14 11:35:00,267.92,267.92,267.89,267.89,500.0,252.701,252.701,252.6727,252.6727,500.0
2022-02-14 11:40:00,267.56,267.57,267.43,267.43,316.0,252.3614,252.3709,252.2388,252.2388,316.0
2022-02-14 11:45:00,267.69,268.37,267.56,268.1,1510.0,252.484,253.1254,252.3614,252.8707,1510.0
2022-02-14 11:50:00,268.2,268.22,267.46,267.46,907.0,252.9651,252.9839,252.2671,252.2671,907.0
2022-02-14 11:55:00,267.27,267.68,267.27,267.56,1501.0,252.0879,252.4746,252.0879,252.3614,1501.0
2022-02-14 12:00:00,267.44,267.75,267.38,267.75,3006.0,252.2482,252.5406,252.1916,252.5406,3006.0
2022-02-14 12:05:00,267.4,267.63,267.12,267.22,10346.0,252.2105,252.4274,251.9464,252.0407,10346.0
2022-02-14 12:10:00,267.25,268.1,267.25,268.09,6016.0,252.069,252.8707,252.069,252.8613,6016.0
2022-02-14 12:15:00,267.94,268.21,267.94,268.05,1136.0,252.7198,252.9745,252.7198,252.8236,1136.0
2022-02-14 12:20:00,268.24,268.32,268.04,268.26,1620.0,253.0028,253.0782,252.8142,253.0217,1620.0
2022-02-14 12:25:00,268.31,268.87,268.14,268.86,1213.0,253.0688,253.597,252.9085,253.5876,1213.0
2022-02-14 12:30:00,268.49,269.11,268.48,268.74,1434.0,253.2386,253.8234,253.2292,253.4744,1434.0
2022-02-14 12:35:00,268.58,268.64,268.27,268.64,805.0,253.3235,253.3801,253.0311,253.3801,805.0
2022-02-14 12:40:00,268.67,268.98,268.67,268.91,830.0,253.4084,253.7008,253.4084,253.6347,830.0
2022-02-14 12:45:00,268.82,269.18,268.55,269.16,2719.0,253.5498,253.8894,253.2952,253.8705,2719.0
2022-02-14 12:50:00,269.46,269.5,269.43,269.43,300.0,254.1535,254.1912,254.1252,254.1252,300.0
2022-02-14 12:55:00,269.06,269.45,269.06,269.38,648.0,253.7762,254.1441,253.7762,254.078,648.0
2022-02-14 13:00:00,269.64,269.65,269.35,269.47,1301.0,254.3233,254.3327,254.0497,254.1629,1301.0
2022-02-14 13:05:00,269.76,269.76,269.33,269.33,500.0,254.4365,254.4365,254.0309,254.0309,500.0
2022-02-14 13:10:00,269.57,269.6,269.24,269.29,1380.0,254.2572,254.2855,253.946,253.9931,1380.0
2022-02-14 13:15:00,269.41,269.52,269.36,269.36,945.0,254.1063,254.2101,254.0592,254.0592,945.0
2022-02-14 13:20:00,269.18,269.21,268.54,268.54,743.0,253.8894,253.9177,253.2858,253.2858,743.0
2022-02-14 13:25:00,268.36,268.52,268.12,268.52,1213.0,253.116,253.2669,252.8896,253.2669,1213.0
2022-02-14 13:30:00,268.1,268.32,267.81,267.92,1400.0,252.8707,253.0782,252.5972,252.701,1400.0
2022-02-14 13:35:00,268.07,268.24,267.89,268.24,1593.0,252.8424,253.0028,252.6727,253.0028,1593.0
2022-02-14 13:40:00,268.32,268.33,268.02,268.13,850.0,253.0782,253.0877,252.7953,252.899,850.0
2022-02-14 13:45:00,268.29,268.29,267.38,267.38,2635.0,253.05,253.05,252.1916,252.1916,2635.0
2022-02-14 13:50:00,267.69,267.69,266.83,266.93,1806.0,252.484,252.484,251.6729,251.7672,1806.0
2022-02-14 13:55:00,266.7,266.92,266.37,266.92,764.0,251.5503,251.7578,251.239,251.7578,764.0
2022-02-14 14:00:00,266.03,266.27,265.87,266.11,2433.0,250.9183,251.1447,250.7674,250.9938,2433.0
2022-02-14 14:05:00,265.63,266.15,265.48,265.94,4115.0,250.5411,251.0315,250.3996,250.8334,4115.0
2022-02-14 14:10:00,266.1,266.17,265.56,266.17,598.0,250.9844,251.0504,250.475,251.0504,598.0
2022-02-14 14:15:00,265.94,266.01,265.61,265.62,1364.0,250.8334,250.8995,250.5222,250.5316,1364.0
2022-02-14 14:20:00,266.01,266.16,265.84,265.84,2604.0,250.8995,251.0409,250.7391,250.7391,2604.0
2022-02-14 14:25:00,265.62,267.13,265.53,267.13,6468.0,250.5316,251.9558,250.4467,251.9558,6468.0
2022-02-14 14:30:00,266.82,266.82,266.15,266.75,1606.0,251.6635,251.6635,251.0315,251.5974,1606.0
2022-02-14 14:35:00,267.06,267.14,266.59,266.59,500.0,251.8898,251.9653,251.4465,251.4465,500.0
2022-02-14 14:40:00,266.82,266.99,266.4,266.67,1449.0,251.6635,251.8238,251.2673,251.522,1449.0
2022-02-14 14:45:00,267.06,267.06,266.18,266.53,946.0,251.8898,251.8898,251.0598,251.3899,946.0
2022-02-14 14:50:00,267.21,267.64,267.21,267.59,400.0,252.0313,252.4369,252.0313,252.3897,400.0
2022-02-14 14:55:00,267.61,267.63,267.12,267.35,1360.0,252.4086,252.4274,251.9464,252.1633,1360.0
2022-02-14 15:00:00,267.39,267.65,267.19,267.25,2200.0,252.2011,252.4463,252.0124,252.069,2200.0
2022-02-14 15:05:00,267.33,267.46,267.0,267.46,1591.0,252.1445,252.2671,251.8332,252.2671,1591.0
2022-02-14 15:10:00,267.25,267.98,267.06,267.98,1900.0,252.069,252.7576,251.8898,252.7576,1900.0
2022-02-14 15:15:00,267.97,267.97,267.19,267.29,2900.0,252.7481,252.7481,252.0124,252.1068,2900.0
2022-02-14 15:20:00,267.32,268.09,266.83,267.87,3500.0,252.1351,252.8613,251.6729,252.6538,3500.0
2022-02-14 15:25:00,267.77,267.98,267.54,267.72,2921.0,252.5595,252.7576,252.3426,252.5123,2921.0
2022-02-14 15:30:00,267.72,268.35,267.58,268.24,5761.0,252.5123,253.1065,252.3803,253.0028,5761.0
2022-02-14 15:35:00,268.19,268.45,268.01,268.1,3816.0,252.9556,253.2009,252.7859,252.8707,3816.0
2022-02-14 15:40:00,268.15,268.23,267.83,268.23,6125.0,252.9179,252.9934,252.6161,252.9934,6125.0
2022-02-14 15:45:00,268.3,268.92,267.63,268.49,9017.0,253.0594,253.6442,252.4274,253.2386,9017.0
2022-02-14 15:50:00,268.35,268.35,267.51,267.99,7216.0,253.1065,253.1065,252.3143,252.767,7216.0
2022-02-14 15:55:00,267.89,268.53,267.86,268.37,30208.0,252.6727,253.2763,252.6444,253.1254,30208.0
2022-02-15 09:30:00,272.89,273.37,272.53,272.95,9054.0,257.3887,257.8414,257.0491,257.4452,9054.0
2022-02-15 09:35:00,273.72,273.72,272.68,273.24,775.0,258.1715,258.1715,257.1906,257.7188,775.0
2022-02-15 09:40:00,272.77,272.77,272.3,272.32,3411.0,257.2755,257.2755,256.8322,256.851,3411.0
2022-02-15 09:45:00,272.32,272.95,271.31,271.31,2554.0,256.851,257.4452,255.8984,255.8984,2554.0
2022-02-15 09:50:00,271.3,272.27,270.44,272.03,3196.0,255.889,256.8039,255.0778,256.5775,3196.0
2022-02-15 09:55:00,272.02,272.02,271.3,271.62,1400.0,256.5681,256.5681,255.889,256.1908,1400.0
2022-02-15 10:00:00,271.19,271.6,270.62,270.64,1249.0,255.7852,256.1719,255.2476,255.2665,1249.0
2022-02-15 10:05:00,270.66,271.2,270.19,270.19,2089.0,255.2853,255.7947,254.842,254.842,2089.0
2022-02-15 10:10:00,270.19,270.19,269.51,269.85,2144.0,254.842,254.842,254.2007,254.5213,2144.0
2022-02-15 10:15:00,269.81,270.21,269.45,270.19,2379.0,254.4836,254.8609,254.1441,254.842,2379.0
2022-02-15 10:20:00,270.01,270.45,269.77,270.45,2002.0,254.6722,255.0873,254.4459,255.0873,2002.0
2022-02-15 10:25:00,270.06,270.67,269.91,270.62,2104.0,254.7194,255.2948,254.5779,255.2476,2104.0
2022-02-15 10:30:00,270.86,270.88,270.3,270.88,2250.0,255.474,255.4928,254.9458,255.4928,2250.0
2022-02-15 10:35:00,270.79,271.13,270.51,271.05,4230.0,255.4079,255.7286,255.1438,255.6532,4230.0
2022-02-15 10:40:00,271.04,271.21,270.21,270.24,7202.0,255.6437,255.8041,254.8609,254.8892,7202.0
2022-02-15 10:45:00,270.0,270.58,269.99,270.58,4859.0,254.6628,255.2099,254.6534,255.2099,4859.0
2022-02-15 10:50:00,270.76,270.83,270.31,270.31,4919.0,255.3796,255.4457,254.9552,254.9552,4919.0
2022-02-15 10:55:00,270.28,270.43,270.1,270.31,6290.0,254.9269,255.0684,254.7571,254.9552,6290.0
2022-02-15 11:00:00,270.31,270.58,270.31,270.56,4226.0,254.9552,255.2099,254.9552,255.191,4226.0
2022-02-15 11:05:00,270.43,270.94,270.39,270.94,3581.0,255.0684,255.5494,255.0307,255.5494,3581.0
2022-02-15 11:10:00,270.72,271.01,270.66,270.92,2268.0,255.3419,255.6154,255.2853,255.5306,2268.0
2022-02-15 11:15:00,271.06,271.24,270.97,271.08,1675.0,255.6626,255.8324,255.5777,255.6815,1675.0
2022-02-15 11:20:00,271.04,271.15,270.87,270.87,2716.0,255.6437,255.7475,255.4834,255.4834,2716.0
2022-02-15 11:25:00,270.85,270.85,269.79,269.96,7826.0,255.4645,255.4645,254.4647,254.6251,7826.0
2022-02-15 11:30:00,270.0,270.7,269.95,270.69,2329.0,254.6628,255.3231,254.6157,255.3136,2329.0
2022-02-15 11:35:00,271.06,271.09,270.89,271.09,7510.0,255.6626,255.6909,255.5023,255.6909,7510.0
2022-02-15 11:40:00,270.99,270.99,270.38,270.38,4738.0,255.5966,255.5966,255.0212,255.0212,4738.0
2022-02-15 11:45:00,270.55,270.74,270.5,270.54,2990.0,255.1816,255.3608,255.1344,255.1721,2990.0
2022-02-15 11:50:00,270.49,271.3,270.48,271.26,9965.0,255.125,255.889,255.1156,255.8512,9965.0
2022-02-15 11:55:00,271.25,271.65,271.01,271.65,1510.0,255.8418,256.2191,255.6154,256.2191,1510.0
2022-02-15 12:00:00,271.75,271.78,271.43,271.55,1813.0,256.3134,256.3417,256.0116,256.1248,1813.0
2022-02-15 12:05:00,271.63,271.74,271.38,271.41,1167.0,256.2002,256.304,255.9644,255.9927,1167.0
2022-02-15 12:10:00,271.31,271.37,270.93,270.93,3139.0,255.8984,255.955,255.54,255.54,3139.0
2022-02-15 12:15:00,270.93,270.93,270.62,270.77,900.0,255.54,255.54,255.2476,255.3891,900.0
2022-02-15 12:20:00,270.81,270.97,270.65,270.79,1677.0,255.4268,255.5777,255.2759,255.4079,1677.0
2022-02-15 12:25:00,271.01,271.18,270.8,271.16,2649.0,255.6154,255.7758,255.4174,255.7569,2649.0
2022-02-15 12:30:00,271.23,271.37,270.94,271.05,3437.0,255.8229,255.955,255.5494,255.6532,3437.0
2022-02-15 12:35:00,271.15,271.41,271.15,271.28,1130.0,255.7475,255.9927,255.7475,255.8701,1130.0
2022-02-15 12:40:00,271.43,271.58,271.27,271.52,1806.0,256.0116,256.1531,255.8607,256.0965,1806.0
2022-02-15 12:45:00,271.34,271.34,270.97,270.98,1800.0,255.9267,255.9267,255.5777,255.5871,1800.0
2022-02-15 12:50:00,270.98,271.48,270.97,271.34,2171.0,255.5871,256.0587,255.5777,255.9267,2171.0
2022-02-15 12:55:00,271.34,271.59,271.33,271.41,900.0,255.9267,256.1625,255.9173,255.9927,900.0
2022-02-15 13:00:00,271.54,271.72,271.51,271.72,900.0,256.1153,256.2851,256.087,256.2851,900.0
2022-02-15 13:05:00,271.69,271.86,271.69,271.86,600.0,256.2568,256.4172,256.2568,256.4172,600.0
2022-02-15 13:10:00,272.11,272.21,271.96,272.15,1920.0,256.653,256.7473,256.5115,256.6907,1920.0
2022-02-15 13:15:00,272.21,272.25,271.99,272.0,2643.0,256.7473,256.785,256.5398,256.5492,2643.0
2022-02-15 13:20:00,272.11,272.53,272.11,272.5,1500.0,256.653,257.0491,256.653,257.0208,1500.0
2022-02-15 13:25:00,272.94,272.95,272.7,272.95,2097.0,257.4358,257.4452,257.2094,257.4452,2097.0
2022-02-15 13:30:00,272.84,273.04,272.81,273.03,2106.0,257.3415,257.5301,257.3132,257.5207,2106.0
2022-02-15 13:35:00,273.03,273.06,272.82,272.96,1767.0,257.5207,257.549,257.3226,257.4547,1767.0
2022-02-15 13:40:00,272.98,273.22,272.89,273.03,2224.0,257.4735,257.6999,257.3887,257.5207,2224.0
2022-02-15 13:45:00,273.1,273.14,273.0,273.11,1682.0,257.5867,257.6245,257.4924,257.5962,1682.0
2022-02-15 13:50:00,273.42,273.42,273.16,273.16,2000.0,257.8885,257.8885,257.6433,257.6433,2000.0
2022-02-15 13:55:00,273.23,273.43,273.18,273.25,2000.0,257.7093,257.898,257.6622,257.7282,2000.0
2022-02-15 14:00:00,273.29,273.38,272.91,273.12,4530.0,257.7659,257.8508,257.4075,257.6056,4530.0
2022-02-15 14:05:00,273.12,273.12,272.51,272.56,2415.0,257.6056,257.6056,257.0302,257.0774,2415.0
2022-02-15 14:10:00,272.62,272.72,272.38,272.48,1506.0,257.134,257.2283,256.9076,257.0019,1506.0
2022-02-15 14:15:00,272.63,272.8,272.31,272.8,2501.0,257.1434,257.3038,256.8416,257.3038,2501.0
2022-02-15 14:20:00,272.79,272.91,272.71,272.71,1300.0,257.2943,257.4075,257.2189,257.2189,1300.0
2022-02-15 14:25:00,272.71,273.0,272.61,273.0,1849.0,257.2189,257.4924,257.1246,257.4924,1849.0
2022-02-15 14:30:00,272.94,272.94,272.64,272.75,1920.0,257.4358,257.4358,257.1529,257.2566,1920.0
2022-02-15 14:35:00,272.82,272.87,272.66,272.87,1000.0,257.3226,257.3698,257.1717,257.3698,1000.0
2022-02-15 14:40:00,272.74,273.02,272.42,273.02,3176.0,257.2472,257.5113,256.9454,257.5113,3176.0
2022-02-15 14:45:00,273.27,273.38,273.09,273.37,5020.0,257.7471,257.8508,257.5773,257.8414,5020.0
2022-02-15 14:50:00,273.38,273.38,272.92,273.37,2361.0,257.8508,257.8508,257.4169,257.8414,2361.0
2022-02-15 14:55:00,273.42,273.52,273.27,273.48,3057.0,257.8885,257.9829,257.7471,257.9451,3057.0
2022-02-15 15:00:00,273.54,273.76,273.45,273.47,2939.0,258.0017,258.2092,257.9168,257.9357,2939.0
2022-02-15 15:05:00,273.55,273.82,273.23,273.31,4554.0,258.0112,258.2658,257.7093,257.7848,4554.0
2022-02-15 15:10:00,273.18,273.23,272.83,272.84,801.0,257.6622,257.7093,257.3321,257.3415,801.0
2022-02-15 15:15:00,272.72,273.17,272.68,273.17,3323.0,257.2283,257.6527,257.1906,257.6527,3323.0
2022-02-15 15:20:00,273.27,273.27,272.64,272.67,5724.0,257.7471,257.7471,257.1529,257.1811,5724.0
2022-02-15 15:25:00,272.78,272.78,272.51,272.66,2576.0,257.2849,257.2849,257.0302,257.1717,2576.0
2022-02-15 15:30:00,272.6,272.6,271.63,271.66,5771.0,257.1151,257.1151,256.2002,256.2285,5771.0
2022-02-15 15:35:00,271.86,271.86,271.23,271.27,5067.0,256.4172,256.4172,255.8229,255.8607,5067.0
2022-02-15 15:40:00,271.36,272.07,271.13,271.77,4700.0,255.9456,256.6152,255.7286,256.3323,4700.0
2022-02-15 15:45:00,271.9,271.9,271.25,271.69,8300.0,256.4549,256.4549,255.8418,256.2568,8300.0
2022-02-15 15:50:00,271.99,272.6,271.89,271.89,17888.0,256.5398,257.1151,256.4455,256.4455,17888.0
2022-02-15 15:55:00,271.98,272.47,271.88,272.35,33903.0,256.5303,256.9925,256.436,256.8793,33903.0
2022-02-16 09:30:00,271.33,271.85,270.95,271.79,6620.0,255.9173,256.4077,255.5589,256.3511,6620.0
2022-02-16 09:35:00,272.18,272.18,272.17,272.18,100.0,256.719,256.719,256.7096,256.719,100.0
2022-02-16 09:40:00,272.04,272.49,271.44,272.07,5003.0,256.5869,257.0114,256.021,256.6152,5003.0
2022-02-16 09:45:00,272.34,272.51,271.45,271.66,3970.0,256.8699,257.0302,256.0305,256.2285,3970.0
2022-02-16 09:50:00,271.8,271.8,270.52,270.56,2857.0,256.3606,256.3606,255.1533,255.191,2857.0
2022-02-16 09:55:00,270.45,270.45,269.8,270.22,806.0,255.0873,255.0873,254.4742,254.8703,806.0
2022-02-16 10:00:00,270.27,271.02,270.27,271.02,900.0,254.9175,255.6249,254.9175,255.6249,900.0
2022-02-16 10:05:00,271.43,271.52,271.04,271.46,4007.0,256.0116,256.0965,255.6437,256.0399,4007.0
2022-02-16 10:10:00,271.48,271.48,270.47,270.47,1654.0,256.0587,256.0587,255.1061,255.1061,1654.0
2022-02-16 10:15:00,270.51,270.79,270.51,270.79,200.0,255.1438,255.4079,255.1438,255.4079,200.0
2022-02-16 10:20:00,270.74,270.99,270.58,270.99,1401.0,255.3608,255.5966,255.2099,255.5966,1401.0
2022-02-16 10:25:00,271.45,271.65,270.67,271.63,3936.0,256.0305,256.2191,255.2948,256.2002,3936.0
2022-02-16 10:30:00,271.65,272.1,271.4,272.1,6347.0,256.2191,256.6435,255.9833,256.6435,6347.0
2022-02-16 10:35:00,272.42,272.42,271.93,271.94,3749.0,256.9454,256.9454,256.4832,256.4926,3749.0
2022-02-16 10:40:00,271.82,271.89,271.54,271.86,4771.0,256.3794,256.4455,256.1153,256.4172,4771.0
2022-02-16 10:45:00,272.15,272.16,271.07,271.26,4522.0,256.6907,256.7001,255.672,255.8512,4522.0
2022-02-16 10:50:00,271.06,271.75,270.82,271.73,3866.0,255.6626,256.3134,255.4362,256.2945,3866.0
2022-02-16 10:55:00,271.71,271.75,271.18,271.7,3374.0,256.2757,256.3134,255.7758,256.2662,3374.0
2022-02-16 11:00:00,271.71,271.86,271.36,271.47,1800.0,256.2757,256.4172,255.9456,256.0493,1800.0
2022-02-16 11:05:00,271.33,272.38,271.12,272.04,4210.0,255.9173,256.9076,255.7192,256.5869,4210.0
2022-02-16 11:10:00,271.91,271.91,271.54,271.59,1300.0,256.4643,256.4643,256.1153,256.1625,1300.0
2022-02-16 11:15:00,271.72,272.08,271.57,271.84,1536.0,256.2851,256.6247,256.1436,256.3983,1536.0
2022-02-16 11:20:00,271.65,272.1,271.42,272.02,1400.0,256.2191,256.6435,256.0022,256.5681,1400.0
2022-02-16 11:25:00,272.24,272.58,272.09,272.51,875.0,256.7756,257.0963,256.6341,257.0302,875.0
2022-02-16 11:30:00,272.28,272.32,272.15,272.19,1501.0,256.8133,256.851,256.6907,256.7284,1501.0
2022-02-16 11:35:00,272.31,272.62,272.15,272.27,2746.0,256.8416,257.134,256.6907,256.8039,2746.0
2022-02-16 11:40:00,272.34,272.43,271.87,272.21,6990.0,256.8699,256.9548,256.4266,256.7473,6990.0
2022-02-16 11:45:00,272.28,272.3,271.83,271.83,4445.0,256.8133,256.8322,256.3889,256.3889,4445.0
2022-02-16 11:50:00,271.86,272.17,271.21,271.21,10189.0,256.4172,256.7096,255.8041,255.8041,10189.0
2022-02-16 11:55:00,271.5,271.52,271.32,271.39,3887.0,256.0776,256.0965,255.9078,255.9739,3887.0
2022-02-16 12:00:00,271.38,271.52,271.05,271.42,1405.0,255.9644,256.0965,255.6532,256.0022,1405.0
2022-02-16 12:05:00,271.53,271.66,271.41,271.66,2131.0,256.1059,256.2285,255.9927,256.2285,2131.0
2022-02-16 12:10:00,271.6,271.6,271.06,271.08,4725.0,256.1719,256.1719,255.6626,255.6815,4725.0
2022-02-16 12:15:00,271.05,271.2,270.51,270.73,9583.0,255.6532,255.7947,255.1438,255.3513,9583.0
2022-02-16 12:20:00,270.75,270.98,270.75,270.91,2153.0,255.3702,255.5871,255.3702,255.5211,2153.0
2022-02-16 12:25:00,270.78,270.93,270.77,270.85,323.0,255.3985,255.54,255.3891,255.4645,323.0
2022-02-16 12:30:00,270.64,270.76,269.19,269.29,3963.0,255.2665,255.3796,253.8988,253.9931,3963.0
2022-02-16 12:35:00,269.13,269.41,269.12,269.3,3500.0,253.8422,254.1063,253.8328,254.0026,3500.0
2022-02-16 12:40:00,269.36,269.83,269.36,269.64,1716.0,254.0592,254.5025,254.0592,254.3233,1716.0
2022-02-16 12:45:00,269.67,270.15,269.66,269.87,2010.0,254.3516,254.8043,254.3421,254.5402,2010.0
2022-02-16 12:50:00,270.08,270.15,269.91,270.02,1461.0,254.7383,254.8043,254.5779,254.6817,1461.0
2022-02-16 12:55:00,269.79,269.8,269.68,269.78,708.0,254.4647,254.4742,254.361,254.4553,708.0
2022-02-16 13:00:00,269.78,269.79,269.13,269.13,1506.0,254.4553,254.4647,253.8422,253.8422,1506.0
2022-02-16 13:05:00,269.33,269.92,269.33,269.82,2324.0,254.0309,254.5874,254.0309,254.493,2324.0
2022-02-16 13:10:00,269.73,269.99,269.68,269.99,600.0,254.4082,254.6534,254.361,254.6534,600.0
2022-02-16 13:15:00,270.16,270.16,270.16,270.16,200.0,254.8137,254.8137,254.8137,254.8137,200.0
2022-02-16 13:20:00,270.12,270.45,270.11,270.17,1122.0,254.776,255.0873,254.7666,254.8232,1122.0
2022-02-16 13:25:00,270.33,270.33,269.76,269.89,5969.0,254.9741,254.9741,254.4365,254.5591,5969.0
2022-02-16 13:30:00,269.84,270.01,269.73,269.91,700.0,254.5119,254.6722,254.4082,254.5779,700.0
2022-02-16 13:35:00,270.05,270.06,269.82,269.95,1702.0,254.71,254.7194,254.493,254.6157,1702.0
2022-02-16 13:40:00,269.67,269.8,269.51,269.51,1107.0,254.3516,254.4742,254.2007,254.2007,1107.0
2022-02-16 13:45:00,269.84,269.84,269.73,269.76,300.0,254.5119,254.5119,254.4082,254.4365,300.0
2022-02-16 13:50:00,270.08,270.08,269.77,269.81,1115.0,254.7383,254.7383,254.4459,254.4836,1115.0
2022-02-16 13:55:00,269.78,269.78,269.01,269.16,4850.0,254.4553,254.4553,253.7291,253.8705,4850.0
2022-02-16 14:00:00,270.36,270.65,269.89,270.65,1110.0,255.0024,255.2759,254.5591,255.2759,1110.0
2022-02-16 14:05:00,270.33,271.38,270.22,270.99,1697.0,254.9741,255.9644,254.8703,255.5966,1697.0
2022-02-16 14:10:00,271.16,271.16,270.64,270.86,2558.0,255.7569,255.7569,255.2665,255.474,2558.0
2022-02-16 14:15:00,271.14,271.56,270.98,271.54,700.0,255.7381,256.1342,255.5871,256.1153,700.0
2022-02-16 14:20:00,271.3,271.61,271.21,271.56,400.0,255.889,256.1814,255.8041,256.1342,400.0
2022-02-16 14:25:00,272.41,272.45,272.1,272.22,2546.0,256.9359,256.9736,256.6435,256.7567,2546.0
2022-02-16 14:30:00,272.49,272.91,272.49,272.5,2770.0,257.0114,257.4075,257.0114,257.0208,2770.0
2022-02-16 14:35:00,272.07,272.25,272.0,272.24,1875.0,256.6152,256.785,256.5492,256.7756,1875.0
2022-02-16 14:40:00,272.41,272.41,271.81,271.91,2603.0,256.9359,256.9359,256.37,256.4643,2603.0
2022-02-16 14:45:00,271.96,271.96,271.87,271.95,500.0,256.5115,256.5115,256.4266,256.502,500.0
2022-02-16 14:50:00,271.7,272.27,271.7,272.15,1200.0,256.2662,256.8039,256.2662,256.6907,1200.0
2022-02-16 14:55:00,272.37,273.0,272.37,273.0,2998.0,256.8982,257.4924,256.8982,257.4924,2998.0
2022-02-16 15:00:00,272.96,273.27,272.68,273.27,3562.0,257.4547,257.7471,257.1906,257.7471,3562.0
2022-02-16 15:05:00,273.4,273.6,273.23,273.5,6200.0,257.8697,258.0583,257.7093,257.964,6200.0
2022-02-16 15:10:00,273.53,273.62,273.08,273.24,2300.0,257.9923,258.0772,257.5679,257.7188,2300.0
2022-02-16 15:15:00,273.26,273.53,273.08,273.53,2100.0,257.7376,257.9923,257.5679,257.9923,2100.0
2022-02-16 15:20:00,273.59,273.59,273.29,273.55,1495.0,258.0489,258.0489,257.7659,258.0112,1495.0
2022-02-16 15:25:00,273.64,273.86,273.52,273.85,2867.0,258.096,258.3036,257.9829,258.2941,2867.0
2022-02-16 15:30:00,273.71,273.75,273.36,273.41,2759.0,258.1621,258.1998,257.832,257.8791,2759.0
2022-02-16 15:35:00,273.61,274.03,273.52,273.85,4100.0,258.0678,258.4639,257.9829,258.2941,4100.0
2022-02-16 15:40:00,273.67,273.86,273.57,273.61,3439.0,258.1243,258.3036,258.03,258.0678,3439.0
2022-02-16 15:45:00,273.49,274.07,273.49,273.9,5298.0,257.9546,258.5016,257.9546,258.3413,5298.0
2022-02-16 15:50:00,274.16,274.25,273.53,273.69,8357.0,258.5865,258.6714,257.9923,258.1432,8357.0
2022-02-16 15:55:00,273.52,273.56,272.81,273.14,34030.0,257.9829,258.0206,257.3132,257.6245,34030.0
2022-02-17 09:30:00,271.2,271.2,269.42,269.75,9873.0,255.7947,255.7947,254.1158,254.427,9873.0
2022-02-17 09:35:00,269.45,270.05,269.1,269.28,1200.0,254.1441,254.71,253.8139,253.9837,1200.0
2022-02-17 09:40:00,269.74,269.74,268.32,268.4,1352.0,254.4176,254.4176,253.0782,253.1537,1352.0
2022-02-17 09:45:00,268.37,269.24,268.36,269.16,2288.0,253.1254,253.946,253.116,253.8705,2288.0
2022-02-17 09:50:00,269.65,269.65,268.4,268.4,2577.0,254.3327,254.3327,253.1537,253.1537,2577.0
2022-02-17 09:55:00,268.42,269.0,267.96,268.0,5016.0,253.1726,253.7196,252.7387,252.7764,5016.0
2022-02-17 10:00:00,267.59,268.47,267.46,267.99,3448.0,252.3897,253.2197,252.2671,252.767,3448.0
2022-02-17 10:05:00,268.12,268.65,268.12,268.65,1400.0,252.8896,253.3895,252.8896,253.3895,1400.0
2022-02-17 10:10:00,268.06,269.34,267.98,268.92,2290.0,252.833,254.0403,252.7576,253.6442,2290.0
2022-02-17 10:15:00,269.4,269.88,268.82,269.34,2892.0,254.0969,254.5496,253.5498,254.0403,2892.0
2022-02-17 10:20:00,268.8,268.83,268.39,268.83,1610.0,253.531,253.5593,253.1443,253.5593,1610.0
2022-02-17 10:25:00,268.75,269.02,268.46,268.75,1930.0,253.4838,253.7385,253.2103,253.4838,1930.0
2022-02-17 10:30:00,269.43,269.51,269.0,269.33,1000.0,254.1252,254.2007,253.7196,254.0309,1000.0
2022-02-17 10:35:00,269.12,269.17,268.16,268.48,18064.0,253.8328,253.88,252.9273,253.2292,18064.0
2022-02-17 10:40:00,268.29,269.13,268.29,268.98,16392.0,253.05,253.8422,253.05,253.7008,16392.0
2022-02-17 10:45:00,269.08,269.51,268.49,268.9,21411.0,253.7951,254.2007,253.2386,253.6253,21411.0
2022-02-17 10:50:00,268.88,269.0,268.45,268.59,14923.0,253.6064,253.7196,253.2009,253.3329,14923.0
2022-02-17 10:55:00,268.6,268.87,268.48,268.79,39547.0,253.3423,253.597,253.2292,253.5216,39547.0
2022-02-17 11:00:00,268.66,268.92,268.58,268.62,25103.0,253.3989,253.6442,253.3235,253.3612,25103.0
2022-02-17 11:05:00,268.67,268.78,267.74,267.74,33076.0,253.4084,253.5121,252.5312,252.5312,33076.0
2022-02-17 11:10:00,267.88,268.34,267.66,268.09,49431.0,252.6632,253.0971,252.4557,252.8613,49431.0
2022-02-17 11:15:00,268.0,268.48,267.74,267.94,53852.0,252.7764,253.2292,252.5312,252.7198,53852.0
2022-02-17 11:20:00,267.94,268.75,267.66,267.67,15604.0,252.7198,253.4838,252.4557,252.4652,15604.0
2022-02-17 11:25:00,267.56,267.79,266.93,267.2,5545.0,252.3614,252.5784,251.7672,252.0219,5545.0
2022-02-17 11:30:00,267.55,267.7,267.14,267.5,6419.0,252.352,252.4935,251.9653,252.3048,6419.0
2022-02-17 11:35:00,267.86,268.24,267.85,268.24,3534.0,252.6444,253.0028,252.6349,253.0028,3534.0
2022-02-17 11:40:00,268.3,269.32,268.18,269.31,3112.0,253.0594,254.0214,252.9462,254.012,3112.0
2022-02-17 11:45:00,269.14,269.14,268.8,268.82,1952.0,253.8517,253.8517,253.531,253.5498,1952.0
2022-02-17 11:50:00,269.51,269.52,268.79,268.79,3857.0,254.2007,254.2101,253.5216,253.5216,3857.0
2022-02-17 11:55:00,268.97,268.97,268.2,268.4,5267.0,253.6913,253.6913,252.9651,253.1537,5267.0
2022-02-17 12:00:00,268.37,268.91,268.36,268.81,5863.0,253.1254,253.6347,253.116,253.5404,5863.0
2022-02-17 12:05:00,268.89,269.15,268.83,268.83,1623.0,253.6159,253.8611,253.5593,253.5593,1623.0
2022-02-17 12:10:00,268.73,269.12,268.71,268.99,1800.0,253.465,253.8328,253.4461,253.7102,1800.0
2022-02-17 12:15:00,268.97,269.32,268.97,269.07,2625.0,253.6913,254.0214,253.6913,253.7856,2625.0
2022-02-17 12:20:00,268.98,269.3,268.87,269.3,5518.0,253.7008,254.0026,253.597,254.0026,5518.0
2022-02-17 12:25:00,269.26,269.44,269.26,269.32,1607.0,253.9649,254.1346,253.9649,254.0214,1607.0
2022-02-17 12:30:00,269.56,270.12,269.56,269.75,1647.0,254.2478,254.776,254.2478,254.427,1647.0
2022-02-17 12:35:00,269.94,269.94,269.63,269.63,901.0,254.6062,254.6062,254.3138,254.3138,901.0
2022-02-17 12:40:00,269.49,269.49,269.19,269.19,1507.0,254.1818,254.1818,253.8988,253.8988,1507.0
2022-02-17 12:45:00,269.26,269.47,268.92,269.24,2801.0,253.9649,254.1629,253.6442,253.946,2801.0
2022-02-17 12:50:00,269.38,269.53,269.38,269.49,700.0,254.078,254.2195,254.078,254.1818,700.0
2022-02-17 12:55:00,269.33,269.64,269.26,269.36,3344.0,254.0309,254.3233,253.9649,254.0592,3344.0
2022-02-17 13:00:00,269.59,269.59,269.22,269.22,1049.0,254.2761,254.2761,253.9271,253.9271,1049.0
2022-02-17 13:05:00,269.03,269.29,269.03,269.13,800.0,253.7479,253.9931,253.7479,253.8422,800.0
2022-02-17 13:10:00,269.04,269.13,268.99,269.1,1200.0,253.7573,253.8422,253.7102,253.8139,1200.0
2022-02-17 13:15:00,269.29,269.54,269.21,269.21,1403.0,253.9931,254.2289,253.9177,253.9177,1403.0
2022-02-17 13:20:00,269.37,269.37,268.69,268.71,2853.0,254.0686,254.0686,253.4272,253.4461,2853.0
2022-02-17 13:25:00,269.03,269.03,268.44,268.76,1274.0,253.7479,253.7479,253.1914,253.4933,1274.0
2022-02-17 13:30:00,268.82,269.03,268.73,269.03,400.0,253.5498,253.7479,253.465,253.7479,400.0
2022-02-17 13:35:00,268.85,269.12,268.75,268.88,2511.0,253.5781,253.8328,253.4838,253.6064,2511.0
2022-02-17 13:40:00,268.89,268.9,268.55,268.62,1322.0,253.6159,253.6253,253.2952,253.3612,1322.0
2022-02-17 13:45:00,268.79,269.0,268.62,268.71,1277.0,253.5216,253.7196,253.3612,253.4461,1277.0
2022-02-17 13:50:00,268.7,268.94,268.7,268.83,1500.0,253.4367,253.663,253.4367,253.5593,1500.0
2022-02-17 13:55:00,268.68,268.79,268.66,268.75,1497.0,253.4178,253.5216,253.3989,253.4838,1497.0
2022-02-17 14:00:00,268.71,268.71,268.44,268.5,1681.0,253.4461,253.4461,253.1914,253.248,1681.0
2022-02-17 14:05:00,268.58,268.58,267.96,267.96,1500.0,253.3235,253.3235,252.7387,252.7387,1500.0
2022-02-17 14:10:00,267.84,267.94,267.74,267.81,1501.0,252.6255,252.7198,252.5312,252.5972,1501.0
2022-02-17 14:15:00,267.99,268.14,267.99,268.06,1623.0,252.767,252.9085,252.767,252.833,1623.0
2022-02-17 14:20:00,267.89,268.11,267.29,267.29,2001.0,252.6727,252.8802,252.1068,252.1068,2001.0
2022-02-17 14:25:00,267.43,267.43,267.22,267.29,1279.0,252.2388,252.2388,252.0407,252.1068,1279.0
2022-02-17 14:30:00,267.3,267.3,266.96,266.98,1179.0,252.1162,252.1162,251.7955,251.8144,1179.0
2022-02-17 14:35:00,266.9,266.92,266.67,266.67,1079.0,251.7389,251.7578,251.522,251.522,1079.0
2022-02-17 14:40:00,266.8,267.01,266.71,266.71,1875.0,251.6446,251.8427,251.5597,251.5597,1875.0
2022-02-17 14:45:00,266.87,266.98,266.63,266.9,1901.0,251.7106,251.8144,251.4842,251.7389,1901.0
2022-02-17 14:50:00,266.96,267.11,266.39,266.39,3064.0,251.7955,251.937,251.2579,251.2579,3064.0
2022-02-17 14:55:00,266.43,266.6,266.17,266.3,1796.0,251.2956,251.456,251.0504,251.173,1796.0
2022-02-17 15:00:00,266.1,266.49,265.96,266.06,2007.0,250.9844,251.3522,250.8523,250.9466,2007.0
2022-02-17 15:05:00,265.9,265.94,265.69,265.78,1499.0,250.7957,250.8334,250.5976,250.6825,1499.0
2022-02-17 15:10:00,265.64,265.81,265.45,265.63,1621.0,250.5505,250.7108,250.3713,250.5411,1621.0
2022-02-17 15:15:00,265.64,265.94,265.33,265.94,2213.0,250.5505,250.8334,250.2581,250.8334,2213.0
2022-02-17 15:20:00,266.05,266.3,265.95,266.03,2856.0,250.9372,251.173,250.8429,250.9183,2856.0
2022-02-17 15:25:00,266.23,266.27,266.11,266.11,1300.0,251.107,251.1447,250.9938,250.9938,1300.0
2022-02-17 15:30:00,266.23,266.69,265.87,266.13,5201.0,251.107,251.5408,250.7674,251.0127,5201.0
2022-02-17 15:35:00,266.36,267.15,266.36,267.1,2000.0,251.2296,251.9747,251.2296,251.9275,2000.0
2022-02-17 15:40:00,266.98,267.03,266.73,266.88,3377.0,251.8144,251.8615,251.5786,251.72,3377.0
2022-02-17 15:45:00,266.71,267.17,266.46,266.47,6014.0,251.5597,251.9936,251.3239,251.3333,6014.0
2022-02-17 15:50:00,266.13,266.86,265.82,266.16,9967.0,251.0127,251.7012,250.7203,251.0409,9967.0
2022-02-17 15:55:00,266.36,266.88,266.16,266.48,24126.0,251.2296,251.72,251.0409,251.3428,24126.0
2022-02-18 09:30:00,266.94,267.56,266.94,267.39,18104.0,251.7766,252.3614,251.7766,252.2011,18104.0
2022-02-18 09:35:00,266.05,266.65,266.05,266.65,600.0,250.9372,251.5031,250.9372,251.5031,600.0
2022-02-18 09:40:00,265.63,266.87,265.61,266.47,1547.0,250.5411,251.7106,250.5222,251.3333,1547.0
2022-02-18 09:45:00,266.43,266.54,265.93,266.26,1596.0,251.2956,251.3994,250.824,251.1353,1596.0
2022-02-18 09:50:00,266.67,267.72,266.62,267.72,1850.0,251.522,252.5123,251.4748,252.5123,1850.0
2022-02-18 09:55:00,267.57,268.26,267.55,267.95,1000.0,252.3709,253.0217,252.352,252.7293,1000.0
2022-02-18 10:00:00,268.31,268.45,267.8,268.01,10859.0,253.0688,253.2009,252.5878,252.7859,10859.0
2022-02-18 10:05:00,267.82,268.17,267.64,268.16,4058.0,252.6067,252.9368,252.4369,252.9273,4058.0
2022-02-18 10:10:00,268.07,268.07,267.0,267.47,2932.0,252.8424,252.8424,251.8332,252.2765,2932.0
2022-02-18 10:15:00,267.41,267.94,267.0,267.26,16390.0,252.2199,252.7198,251.8332,252.0785,16390.0
2022-02-18 10:20:00,267.12,267.29,266.34,266.34,4650.0,251.9464,252.1068,251.2107,251.2107,4650.0
2022-02-18 10:25:00,266.41,266.8,266.41,266.44,977.0,251.2767,251.6446,251.2767,251.305,977.0
2022-02-18 10:30:00,266.09,266.09,265.87,265.88,1706.0,250.9749,250.9749,250.7674,250.7769,1706.0
2022-02-18 10:35:00,266.0,266.01,265.89,265.95,813.0,250.89,250.8995,250.7863,250.8429,813.0
2022-02-18 10:40:00,265.78,266.16,265.5,266.16,2105.0,250.6825,251.0409,250.4184,251.0409,2105.0
2022-02-18 10:45:00,266.35,266.35,265.62,265.62,700.0,251.2202,251.2202,250.5316,250.5316,700.0
2022-02-18 10:50:00,265.72,266.21,265.72,266.18,2367.0,250.6259,251.0881,250.6259,251.0598,2367.0
2022-02-18 10:55:00,265.76,266.01,265.23,265.52,1500.0,250.6637,250.8995,250.1638,250.4373,1500.0
2022-02-18 11:00:00,265.29,265.51,264.59,264.83,4527.0,250.2204,250.4279,249.5601,249.7865,4527.0
2022-02-18 11:05:00,264.41,264.71,264.24,264.39,12143.0,249.3904,249.6733,249.23,249.3715,12143.0
2022-02-18 11:10:00,264.58,264.94,264.44,264.94,1000.0,249.5507,249.8902,249.4186,249.8902,1000.0
2022-02-18 11:15:00,264.85,265.53,264.62,265.38,2577.0,249.8054,250.4467,249.5884,250.3053,2577.0
2022-02-18 11:20:00,265.32,265.62,265.32,265.34,934.0,250.2487,250.5316,250.2487,250.2675,934.0
2022-02-18 11:25:00,265.35,265.35,264.67,264.82,927.0,250.277,250.277,249.6356,249.7771,927.0
2022-02-18 11:30:00,265.06,265.14,265.0,265.06,504.0,250.0034,250.0789,249.9468,250.0034,504.0
2022-02-18 11:35:00,265.05,265.43,264.98,265.2,1400.0,249.994,250.3524,249.928,250.1355,1400.0
2022-02-18 11:40:00,265.18,265.26,264.82,264.82,300.0,250.1166,250.1921,249.7771,249.7771,300.0
2022-02-18 11:45:00,264.82,265.38,264.82,265.38,400.0,249.7771,250.3053,249.7771,250.3053,400.0
2022-02-18 11:50:00,264.53,264.8,264.47,264.8,2700.0,249.5035,249.7582,249.4469,249.7582,2700.0
2022-02-18 11:55:00,264.88,264.97,264.38,264.54,700.0,249.8337,249.9185,249.3621,249.513,700.0
2022-02-18 12:00:00,264.44,264.51,264.22,264.47,2954.0,249.4186,249.4847,249.2111,249.4469,2954.0
2022-02-18 12:05:00,264.48,264.99,264.42,264.95,819.0,249.4564,249.9374,249.3998,249.8997,819.0
2022-02-18 12:10:00,265.21,265.56,265.16,265.16,603.0,250.1449,250.475,250.0978,250.0978,603.0
2022-02-18 12:15:00,265.26,265.69,265.26,265.47,500.0,250.1921,250.5976,250.1921,250.3901,500.0
2022-02-18 12:20:00,265.29,265.29,264.86,264.89,1990.0,250.2204,250.2204,249.8148,249.8431,1990.0
2022-02-18 12:25:00,264.85,265.37,264.85,265.37,200.0,249.8054,250.2958,249.8054,250.2958,200.0
2022-02-18 12:30:00,264.8,265.31,264.49,265.08,2316.0,249.7582,250.2392,249.4658,250.0223,2316.0
2022-02-18 12:35:00,264.85,264.85,263.94,264.13,2260.0,249.8054,249.8054,248.9471,249.1263,2260.0
2022-02-18 12:40:00,264.26,264.63,264.26,264.52,1351.0,249.2489,249.5979,249.2489,249.4941,1351.0
2022-02-18 12:45:00,264.32,264.4,264.1,264.29,1900.0,249.3055,249.3809,249.098,249.2772,1900.0
2022-02-18 12:50:00,264.29,264.62,264.23,264.52,1500.0,249.2772,249.5884,249.2206,249.4941,1500.0
2022-02-18 12:55:00,264.42,264.49,264.12,264.12,8720.0,249.3998,249.4658,249.1168,249.1168,8720.0
2022-02-18 13:00:00,264.26,264.48,264.14,264.42,6116.0,249.2489,249.4564,249.1357,249.3998,6116.0
2022-02-18 13:05:00,264.53,264.63,264.33,264.59,1314.0,249.5035,249.5979,249.3149,249.5601,1314.0
2022-02-18 13:10:00,264.67,264.76,264.55,264.59,1700.0,249.6356,249.7205,249.5224,249.5601,1700.0
2022-02-18 13:15:00,264.56,264.8,264.48,264.48,1900.0,249.5318,249.7582,249.4564,249.4564,1900.0
2022-02-18 13:20:00,264.52,265.13,264.52,265.13,1634.0,249.4941,250.0695,249.4941,250.0695,1634.0
2022-02-18 13:25:00,264.93,265.1,264.44,264.44,2899.0,249.8808,250.0412,249.4186,249.4186,2899.0
2022-02-18 13:30:00,264.63,264.63,264.57,264.57,692.0,249.5979,249.5979,249.5413,249.5413,692.0
2022-02-18 13:35:00,264.34,265.0,264.33,265.0,2706.0,249.3243,249.9468,249.3149,249.9468,2706.0
2022-02-18 13:40:00,265.14,265.14,264.87,265.02,1558.0,250.0789,250.0789,249.8242,249.9657,1558.0
2022-02-18 13:45:00,265.19,265.64,265.09,265.09,3555.0,250.126,250.5505,250.0317,250.0317,3555.0
2022-02-18 13:50:00,265.42,265.71,265.29,265.71,1335.0,250.343,250.6165,250.2204,250.6165,1335.0
2022-02-18 13:55:00,265.59,265.75,265.29,265.29,1212.0,250.5033,250.6542,250.2204,250.2204,1212.0
2022-02-18 14:00:00,265.33,265.73,265.18,265.73,801.0,250.2581,250.6354,250.1166,250.6354,801.0
2022-02-18 14:05:00,265.39,265.39,265.19,265.33,1581.0,250.3147,250.3147,250.126,250.2581,1581.0
2022-02-18 14:10:00,265.19,265.37,265.13,265.37,788.0,250.126,250.2958,250.0695,250.2958,788.0
2022-02-18 14:15:00,265.35,265.71,265.35,265.71,1204.0,250.277,250.6165,250.277,250.6165,1204.0
2022-02-18 14:20:00,265.75,266.01,265.55,266.01,2050.0,250.6542,250.8995,250.4656,250.8995,2050.0
2022-02-18 14:25:00,266.06,266.51,265.93,266.5,3168.0,250.9466,251.3711,250.824,251.3616,3168.0
2022-02-18 14:30:00,266.33,267.06,266.33,266.82,3156.0,251.2013,251.8898,251.2013,251.6635,3156.0
2022-02-18 14:35:00,266.71,266.86,266.37,266.46,4575.0,251.5597,251.7012,251.239,251.3239,4575.0
2022-02-18 14:40:00,266.24,266.61,266.23,266.33,2293.0,251.1164,251.4654,251.107,251.2013,2293.0
2022-02-18 14:45:00,266.24,266.55,266.24,266.26,3251.0,251.1164,251.4088,251.1164,251.1353,3251.0
2022-02-18 14:50:00,266.19,267.12,266.18,267.04,2010.0,251.0692,251.9464,251.0598,251.871,2010.0
2022-02-18 14:55:00,266.93,267.08,266.87,266.97,1915.0,251.7672,251.9087,251.7106,251.8049,1915.0
2022-02-18 15:00:00,267.16,267.29,267.04,267.04,1389.0,251.9841,252.1068,251.871,251.871,1389.0
2022-02-18 15:05:00,266.94,266.94,266.28,266.58,3112.0,251.7766,251.7766,251.1541,251.4371,3112.0
2022-02-18 15:10:00,266.86,266.86,265.89,266.2,2627.0,251.7012,251.7012,250.7863,251.0787,2627.0
2022-02-18 15:15:00,266.21,266.41,265.48,265.48,3620.0,251.0881,251.2767,250.3996,250.3996,3620.0
2022-02-18 15:20:00,265.69,266.02,265.56,265.88,2441.0,250.5976,250.9089,250.475,250.7769,2441.0
2022-02-18 15:25:00,265.81,266.03,265.46,265.5,1600.0,250.7108,250.9183,250.3807,250.4184,1600.0
2022-02-18 15:30:00,265.26,265.27,264.46,264.72,14277.0,250.1921,250.2015,249.4375,249.6827,14277.0
2022-02-18 15:35:00,264.74,265.1,264.44,264.89,3339.0,249.7016,250.0412,249.4186,249.8431,3339.0
2022-02-18 15:40:00,264.83,265.58,264.8,265.42,4960.0,249.7865,250.4939,249.7582,250.343,4960.0
2022-02-18 15:45:00,265.59,265.73,264.94,265.43,4662.0,250.5033,250.6354,249.8902,250.3524,4662.0
2022-02-18 15:50:00,265.46,265.76,264.74,264.95,11079.0,250.3807,250.6637,249.7016,249.8997,11079.0
2022-02-18 15:55:00,264.88,265.14,264.38,264.72,29886.0,249.8337,250.0789,249.3621,249.6827,29886.0
2022-02-22 09:30:00,264.6,264.83,262.48,262.56,13182.0,249.5696,249.7865,247.57,247.6454,13182.0
2022-02-22 09:35:00,262.56,264.0,262.56,263.31,3132.0,247.6454,249.0036,247.6454,248.3528,3132.0
2022-02-22 09:40:00,263.03,263.76,262.79,263.08,1605.0,248.0887,248.7773,247.8624,248.1359,1605.0
2022-02-22 09:45:00,262.92,264.95,262.92,264.82,6604.0,247.985,249.8997,247.985,249.7771,6604.0
2022-02-22 09:50:00,264.58,265.1,264.29,264.84,6246.0,249.5507,250.0412,249.2772,249.7959,6246.0
2022-02-22 09:55:00,264.99,265.01,263.68,264.5,3141.0,249.9374,249.9563,248.7018,249.4752,3141.0
2022-02-22 10:00:00,263.89,264.02,263.54,263.59,6089.0,248.8999,249.0225,248.5698,248.6169,6089.0
2022-02-22 10:05:00,263.59,264.16,263.2,264.1,5853.0,248.6169,249.1546,248.2491,249.098,5853.0
2022-02-22 10:10:00,263.79,264.31,263.48,263.83,2732.0,248.8056,249.296,248.5132,248.8433,2732.0
2022-02-22 10:15:00,263.89,264.07,263.69,263.84,3676.0,248.8999,249.0697,248.7113,248.8527,3676.0
2022-02-22 10:20:00,263.42,263.99,263.27,263.53,4690.0,248.4566,248.9942,248.3151,248.5603,4690.0
2022-02-22 10:25:00,263.41,264.24,263.41,264.24,2504.0,248.4472,249.23,248.4472,249.23,2504.0
2022-02-22 10:30:00,264.25,264.27,263.71,263.91,2346.0,249.2394,249.2583,248.7301,248.9188,2346.0
2022-02-22 10:35:00,263.91,263.98,263.26,263.64,2312.0,248.9188,248.9848,248.3057,248.6641,2312.0
2022-02-22 10:40:00,263.74,264.2,263.7,264.06,3658.0,248.7584,249.1923,248.7207,249.0602,3658.0
2022-02-22 10:45:00,263.88,264.78,263.88,264.46,4824.0,248.8905,249.7393,248.8905,249.4375,4824.0
2022-02-22 10:50:00,264.35,264.44,263.71,263.71,1618.0,249.3338,249.4186,248.7301,248.7301,1618.0
2022-02-22 10:55:00,263.41,263.41,262.79,262.8,1730.0,248.4472,248.4472,247.8624,247.8718,1730.0
2022-02-22 11:00:00,262.73,263.15,262.68,262.88,1833.0,247.8058,248.2019,247.7586,247.9473,1833.0
2022-02-22 11:05:00,262.92,263.08,262.66,262.78,6494.0,247.985,248.1359,247.7398,247.8529,6494.0
2022-02-22 11:10:00,262.84,263.33,262.54,262.54,2018.0,247.9095,248.3717,247.6266,247.6266,2018.0
2022-02-22 11:15:00,262.7,262.73,261.73,262.13,8841.0,247.7775,247.8058,246.8626,247.2399,8841.0
2022-02-22 11:20:00,262.19,262.33,261.85,262.25,3554.0,247.2965,247.4285,246.9758,247.3531,3554.0
2022-02-22 11:25:00,262.34,263.32,262.33,262.82,1718.0,247.4379,248.3623,247.4285,247.8907,1718.0
2022-02-22 11:30:00,262.97,263.12,262.55,262.76,3772.0,248.0322,248.1736,247.636,247.8341,3772.0
2022-02-22 11:35:00,262.6,262.71,262.02,262.35,1900.0,247.6832,247.7869,247.1361,247.4474,1900.0
2022-02-22 11:40:00,262.47,262.93,262.4,262.77,2180.0,247.5606,247.9944,247.4945,247.8435,2180.0
2022-02-22 11:45:00,262.69,263.05,262.68,263.05,1100.0,247.7681,248.1076,247.7586,248.1076,1100.0
2022-02-22 11:50:00,263.05,263.82,262.48,262.5,3865.0,248.1076,248.8339,247.57,247.5888,3865.0
2022-02-22 11:55:00,262.5,263.15,262.28,263.14,2945.0,247.5888,248.2019,247.3813,248.1925,2945.0
2022-02-22 12:00:00,263.43,263.91,263.15,263.71,5401.0,248.466,248.9188,248.2019,248.7301,5401.0
2022-02-22 12:05:00,264.1,264.1,263.65,263.94,1538.0,249.098,249.098,248.6735,248.9471,1538.0
2022-02-22 12:10:00,263.72,263.81,263.27,263.27,1897.0,248.7395,248.8244,248.3151,248.3151,1897.0
2022-02-22 12:15:00,263.2,263.26,263.18,263.18,890.0,248.2491,248.3057,248.2302,248.2302,890.0
2022-02-22 12:20:00,263.17,263.32,262.49,262.49,10651.0,248.2208,248.3623,247.5794,247.5794,10651.0
2022-02-22 12:25:00,262.39,262.39,261.91,261.97,7651.0,247.4851,247.4851,247.0324,247.089,7651.0
2022-02-22 12:30:00,261.99,262.12,261.84,261.85,866.0,247.1078,247.2304,246.9663,246.9758,866.0
2022-02-22 12:35:00,262.07,262.65,261.71,262.06,4630.0,247.1833,247.7303,246.8437,247.1738,4630.0
2022-02-22 12:40:00,262.02,262.02,261.54,261.94,1128.0,247.1361,247.1361,246.6834,247.0607,1128.0
2022-02-22 12:45:00,261.79,261.92,261.2,261.42,1900.0,246.9192,247.0418,246.3627,246.5702,1900.0
2022-02-22 12:50:00,261.57,261.8,261.39,261.39,1139.0,246.7117,246.9286,246.5419,246.5419,1139.0
2022-02-22 12:55:00,261.55,261.55,261.14,261.14,5054.0,246.6928,246.6928,246.3061,246.3061,5054.0
2022-02-22 13:00:00,261.28,261.36,260.84,261.1,2442.0,246.4382,246.5136,246.0231,246.2684,2442.0
2022-02-22 13:05:00,261.23,261.56,261.23,261.56,900.0,246.391,246.7022,246.391,246.7022,900.0
2022-02-22 13:10:00,261.87,261.87,261.19,261.19,1445.0,246.9946,246.9946,246.3533,246.3533,1445.0
2022-02-22 13:15:00,261.23,261.24,260.37,260.64,2075.0,246.391,246.4004,245.5798,245.8345,2075.0
2022-02-22 13:20:00,260.73,261.01,260.42,260.61,2845.0,245.9194,246.1835,245.627,245.8062,2845.0
2022-02-22 13:25:00,260.8,260.83,260.52,260.76,3374.0,245.9854,246.0137,245.7213,245.9477,3374.0
2022-02-22 13:30:00,260.6,261.89,260.6,261.89,1005.0,245.7968,247.0135,245.7968,247.0135,1005.0
2022-02-22 13:35:00,261.23,261.35,260.91,261.14,2012.0,246.391,246.5042,246.0892,246.3061,2012.0
2022-02-22 13:40:00,261.05,261.27,260.54,260.54,1323.0,246.2212,246.4287,245.7402,245.7402,1323.0
2022-02-22 13:45:00,260.45,260.77,260.45,260.68,842.0,245.6553,245.9571,245.6553,245.8722,842.0
2022-02-22 13:50:00,260.43,260.73,260.32,260.39,2702.0,245.6364,245.9194,245.5327,245.5987,2702.0
2022-02-22 13:55:00,260.56,260.89,260.55,260.89,1300.0,245.7591,246.0703,245.7496,246.0703,1300.0
2022-02-22 14:00:00,260.73,260.85,260.42,260.42,1037.0,245.9194,246.0326,245.627,245.627,1037.0
2022-02-22 14:05:00,260.52,260.53,259.88,259.89,2065.0,245.7213,245.7308,245.1177,245.1271,2065.0
2022-02-22 14:10:00,259.75,260.56,259.57,260.32,2212.0,244.9951,245.7591,244.8253,245.5327,2212.0
2022-02-22 14:15:00,260.59,260.59,259.98,260.28,1658.0,245.7873,245.7873,245.212,245.495,1658.0
2022-02-22 14:20:00,260.45,261.19,260.45,260.59,8511.0,245.6553,246.3533,245.6553,245.7873,8511.0
2022-02-22 14:25:00,261.28,261.92,261.27,261.77,1740.0,246.4382,247.0418,246.4287,246.9003,1740.0
2022-02-22 14:30:00,261.33,261.97,261.32,261.43,1500.0,246.4853,247.089,246.4759,246.5796,1500.0
2022-02-22 14:35:00,261.6,262.31,261.59,261.61,3339.0,246.74,247.4096,246.7305,246.7494,3339.0
2022-02-22 14:40:00,261.97,262.12,261.61,261.89,2599.0,247.089,247.2304,246.7494,247.0135,2599.0
2022-02-22 14:45:00,261.5,262.94,261.09,262.94,2711.0,246.6457,248.0039,246.2589,248.0039,2711.0
2022-02-22 14:50:00,263.22,263.97,262.93,263.62,1761.0,248.268,248.9753,247.9944,248.6452,1761.0
2022-02-22 14:55:00,264.0,264.0,263.58,263.63,5106.0,249.0036,249.0036,248.6075,248.6547,5106.0
2022-02-22 15:00:00,263.91,264.77,263.62,264.75,2591.0,248.9188,249.7299,248.6452,249.711,2591.0
2022-02-22 15:05:00,264.73,264.91,264.14,264.14,5800.0,249.6922,249.862,249.1357,249.1357,5800.0
2022-02-22 15:10:00,264.6,264.67,264.25,264.25,1372.0,249.5696,249.6356,249.2394,249.2394,1372.0
2022-02-22 15:15:00,264.26,264.74,263.93,263.93,2657.0,249.2489,249.7016,248.9376,248.9376,2657.0
2022-02-22 15:20:00,263.94,264.62,263.68,263.8,2409.0,248.9471,249.5884,248.7018,248.815,2409.0
2022-02-22 15:25:00,264.24,264.52,264.08,264.51,2288.0,249.23,249.4941,249.0791,249.4847,2288.0
2022-02-22 15:30:00,264.09,264.59,263.69,264.53,16837.0,249.0885,249.5601,248.7113,249.5035,16837.0
2022-02-22 15:35:00,264.56,264.84,263.98,264.31,4640.0,249.5318,249.7959,248.9848,249.296,4640.0
2022-02-22 15:40:00,264.37,264.44,263.48,263.49,7302.0,249.3526,249.4186,248.5132,248.5226,7302.0
2022-02-22 15:45:00,263.49,263.52,263.05,263.21,7396.0,248.5226,248.5509,248.1076,248.2585,7396.0
2022-02-22 15:50:00,263.04,263.04,262.42,262.84,19927.0,248.0982,248.0982,247.5134,247.9095,19927.0
2022-02-22 15:55:00,262.91,263.93,262.91,263.91,51970.0,247.9756,248.9376,247.9756,248.9188,51970.0
2022-02-23 09:30:00,265.12,266.99,265.12,266.94,7496.0,250.06,251.8238,250.06,251.7766,7496.0
2022-02-23 09:35:00,267.35,267.35,266.56,266.57,432.0,252.1633,252.1633,251.4182,251.4277,432.0
2022-02-23 09:40:00,266.28,266.53,265.99,266.12,3615.0,251.1541,251.3899,250.8806,251.0032,3615.0
2022-02-23 09:45:00,265.74,266.37,264.73,264.74,1160.0,250.6448,251.239,249.6922,249.7016,1160.0
2022-02-23 09:50:00,264.72,264.92,264.44,264.5,1873.0,249.6827,249.8714,249.4186,249.4752,1873.0
2022-02-23 09:55:00,264.45,265.03,264.45,264.6,1628.0,249.4281,249.9751,249.4281,249.5696,1628.0
2022-02-23 10:00:00,264.07,264.07,263.87,263.87,700.0,249.0697,249.0697,248.881,248.881,700.0
2022-02-23 10:05:00,263.63,263.75,263.3,263.3,1050.0,248.6547,248.7678,248.3434,248.3434,1050.0
2022-02-23 10:10:00,263.29,263.3,262.75,262.91,5424.0,248.334,248.3434,247.8246,247.9756,5424.0
2022-02-23 10:15:00,262.87,262.87,261.68,261.68,2629.0,247.9378,247.9378,246.8154,246.8154,2629.0
2022-02-23 10:20:00,261.82,262.26,261.58,261.58,1124.0,246.9475,247.3625,246.7211,246.7211,1124.0
2022-02-23 10:25:00,261.39,261.39,261.0,261.02,800.0,246.5419,246.5419,246.1741,246.1929,800.0
2022-02-23 10:30:00,260.56,261.47,260.56,261.19,1198.0,245.7591,246.6174,245.7591,246.3533,1198.0
2022-02-23 10:35:00,262.22,262.24,262.15,262.24,300.0,247.3248,247.3436,247.2587,247.3436,300.0
2022-02-23 10:40:00,261.76,261.98,261.55,261.59,3789.0,246.8909,247.0984,246.6928,246.7305,3789.0
2022-02-23 10:45:00,261.99,262.33,261.82,262.23,1900.0,247.1078,247.4285,246.9475,247.3342,1900.0
2022-02-23 10:50:00,262.05,262.05,261.51,261.87,1000.0,247.1644,247.1644,246.6551,246.9946,1000.0
2022-02-23 10:55:00,261.6,261.67,261.19,261.5,1400.0,246.74,246.806,246.3533,246.6457,1400.0
2022-02-23 11:00:00,261.2,262.15,260.82,261.06,1301.0,246.3627,247.2587,246.0043,246.2306,1301.0
2022-02-23 11:05:00,261.21,261.21,260.58,261.04,900.0,246.3721,246.3721,245.7779,246.2118,900.0
2022-02-23 11:10:00,261.36,261.36,261.35,261.36,100.0,246.5136,246.5136,246.5042,246.5136,100.0
2022-02-23 11:15:00,261.42,261.46,261.2,261.2,1780.0,246.5702,246.6079,246.3627,246.3627,1780.0
2022-02-23 11:20:00,261.41,261.61,261.4,261.47,532.0,246.5608,246.7494,246.5513,246.6174,532.0
2022-02-23 11:25:00,262.09,262.09,261.78,261.85,1110.0,247.2021,247.2021,246.9097,246.9758,1110.0
2022-02-23 11:30:00,261.75,262.76,261.66,262.53,2170.0,246.8815,247.8341,246.7966,247.6171,2170.0
2022-02-23 11:35:00,262.26,262.8,262.26,262.72,702.0,247.3625,247.8718,247.3625,247.7964,702.0
2022-02-23 11:40:00,262.45,262.45,261.72,261.72,935.0,247.5417,247.5417,246.8532,246.8532,935.0
2022-02-23 11:45:00,262.19,262.23,262.06,262.23,600.0,247.2965,247.3342,247.1738,247.3342,600.0
2022-02-23 11:50:00,262.38,262.38,262.15,262.18,410.0,247.4757,247.4757,247.2587,247.287,410.0
2022-02-23 11:55:00,262.24,262.44,262.09,262.44,500.0,247.3436,247.5323,247.2021,247.5323,500.0
2022-02-23 12:00:00,262.02,262.17,261.71,261.71,1125.0,247.1361,247.2776,246.8437,246.8437,1125.0
2022-02-23 12:05:00,261.76,262.78,261.75,262.78,15035.0,246.8909,247.8529,246.8815,247.8529,15035.0
2022-02-23 12:10:00,262.77,262.91,262.09,262.3,4117.0,247.8435,247.9756,247.2021,247.4002,4117.0
2022-02-23 12:15:00,262.57,263.07,262.38,263.07,900.0,247.6549,248.1265,247.4757,248.1265,900.0
2022-02-23 12:20:00,263.37,263.79,263.22,263.38,1428.0,248.4094,248.8056,248.268,248.4189,1428.0
2022-02-23 12:25:00,263.69,263.7,263.48,263.48,200.0,248.7113,248.7207,248.5132,248.5132,200.0
2022-02-23 12:30:00,263.66,263.66,263.08,263.08,700.0,248.683,248.683,248.1359,248.1359,700.0
2022-02-23 12:35:00,262.7,262.84,262.7,262.84,200.0,247.7775,247.9095,247.7775,247.9095,200.0
2022-02-23 12:40:00,262.69,263.17,262.69,263.17,600.0,247.7681,248.2208,247.7681,248.2208,600.0
2022-02-23 12:45:00,263.02,263.27,263.02,263.27,400.0,248.0793,248.3151,248.0793,248.3151,400.0
2022-02-23 12:50:00,262.85,262.95,262.69,262.84,900.0,247.919,248.0133,247.7681,247.9095,900.0
2022-02-23 12:55:00,262.97,262.97,262.96,262.96,200.0,248.0322,248.0322,248.0227,248.0227,200.0
2022-02-23 13:00:00,262.33,262.33,262.23,262.23,300.0,247.4285,247.4285,247.3342,247.3342,300.0
2022-02-23 13:05:00,262.05,262.38,261.97,262.3,1474.0,247.1644,247.4757,247.089,247.4002,1474.0
2022-02-23 13:10:00,262.26,262.26,261.4,261.49,564.0,247.3625,247.3625,246.5513,246.6362,564.0
2022-02-23 13:15:00,261.27,261.83,261.24,261.81,1199.0,246.4287,246.9569,246.4004,246.938,1199.0
2022-02-23 13:20:00,261.63,261.86,261.18,261.18,1234.0,246.7683,246.9852,246.3438,246.3438,1234.0
2022-02-23 13:25:00,261.52,261.52,261.17,261.17,802.0,246.6645,246.6645,246.3344,246.3344,802.0
2022-02-23 13:30:00,260.92,260.96,260.41,260.41,600.0,246.0986,246.1363,245.6176,245.6176,600.0
2022-02-23 13:35:00,260.69,261.52,260.69,261.52,1493.0,245.8817,246.6645,245.8817,246.6645,1493.0
2022-02-23 13:40:00,261.55,261.56,261.47,261.53,530.0,246.6928,246.7022,246.6174,246.674,530.0
2022-02-23 13:45:00,261.53,261.76,261.5,261.74,1961.0,246.674,246.8909,246.6457,246.872,1961.0
2022-02-23 13:50:00,261.6,261.6,260.74,260.74,846.0,246.74,246.74,245.9288,245.9288,846.0
2022-02-23 13:55:00,260.87,261.17,260.85,261.03,1326.0,246.0514,246.3344,246.0326,246.2024,1326.0
2022-02-23 14:00:00,261.31,261.49,260.13,260.16,1813.0,246.4664,246.6362,245.3535,245.3818,1813.0
2022-02-23 14:05:00,260.4,260.89,260.26,260.55,1252.0,245.6081,246.0703,245.4761,245.7496,1252.0
2022-02-23 14:10:00,260.74,260.97,260.18,260.5,1124.0,245.9288,246.1458,245.4006,245.7025,1124.0
2022-02-23 14:15:00,260.54,260.64,260.05,260.58,1454.0,245.7402,245.8345,245.278,245.7779,1454.0
2022-02-23 14:20:00,260.42,260.8,259.55,259.55,1213.0,245.627,245.9854,244.8064,244.8064,1213.0
2022-02-23 14:25:00,259.52,259.52,259.22,259.22,1100.0,244.7781,244.7781,244.4952,244.4952,1100.0
2022-02-23 14:30:00,259.45,259.62,258.94,258.94,1692.0,244.7121,244.8724,244.2311,244.2311,1692.0
2022-02-23 14:35:00,259.07,259.37,259.07,259.37,1001.0,244.3537,244.6366,244.3537,244.6366,1001.0
2022-02-23 14:40:00,259.21,259.21,258.35,258.6,1346.0,244.4857,244.4857,243.6746,243.9104,1346.0
2022-02-23 14:45:00,258.6,259.04,258.55,258.75,2633.0,243.9104,244.3254,243.8632,244.0519,2633.0
2022-02-23 14:50:00,258.55,258.84,258.14,258.14,4044.0,243.8632,244.1368,243.4765,243.4765,4044.0
2022-02-23 14:55:00,257.86,258.26,257.75,257.89,7953.0,243.2124,243.5897,243.1087,243.2407,7953.0
2022-02-23 15:00:00,257.84,257.96,257.1,257.12,3632.0,243.1936,243.3067,242.4956,242.5145,3632.0
2022-02-23 15:05:00,257.45,257.66,256.95,257.04,2954.0,242.8257,243.0238,242.3541,242.439,2954.0
2022-02-23 15:10:00,257.25,257.33,256.96,257.28,2045.0,242.6371,242.7125,242.3635,242.6654,2045.0
2022-02-23 15:15:00,257.32,257.88,257.29,257.45,2654.0,242.7031,243.2313,242.6748,242.8257,2654.0
2022-02-23 15:20:00,257.59,258.38,257.42,258.3,18068.0,242.9578,243.7029,242.7974,243.6274,18068.0
2022-02-23 15:25:00,258.2,258.51,257.84,258.51,6072.0,243.5331,243.8255,243.1936,243.8255,6072.0
2022-02-23 15:30:00,258.3,258.53,257.97,257.97,5621.0,243.6274,243.8444,243.3162,243.3162,5621.0
2022-02-23 15:35:00,257.84,258.35,257.78,257.78,2862.0,243.1936,243.6746,243.137,243.137,2862.0
2022-02-23 15:40:00,257.52,257.88,257.38,257.56,6107.0,242.8917,243.2313,242.7597,242.9295,6107.0
2022-02-23 15:45:00,257.5,257.53,256.8,256.87,8943.0,242.8729,242.9012,242.2126,242.2787,8943.0
2022-02-23 15:50:00,256.22,257.48,256.22,256.88,20918.0,241.6656,242.854,241.6656,242.2881,20918.0
2022-02-23 15:55:00,256.96,257.41,256.74,256.92,20572.0,242.3635,242.788,242.156,242.3258,20572.0
2022-02-24 09:30:00,252.25,253.55,251.13,251.9,13658.0,237.9211,239.1472,236.8647,237.591,13658.0
2022-02-24 09:35:00,251.28,252.43,250.74,252.43,15417.0,237.0062,238.0909,236.4969,238.0909,15417.0
2022-02-24 09:40:00,252.38,252.75,250.65,250.66,6354.0,238.0437,238.3927,236.412,236.4214,6354.0
2022-02-24 09:45:00,251.3,253.16,250.8,253.16,5833.0,237.0251,238.7794,236.5535,238.7794,5833.0
2022-02-24 09:50:00,252.9,252.9,251.67,252.21,5070.0,238.5342,238.5342,237.374,237.8834,5070.0
2022-02-24 09:55:00,252.06,252.91,251.83,252.85,6004.0,237.7419,238.5436,237.525,238.487,6004.0
2022-02-24 10:00:00,252.93,252.93,251.17,251.58,19672.0,238.5625,238.5625,236.9024,237.2892,19672.0
2022-02-24 10:05:00,251.21,252.87,251.06,252.83,6180.0,236.9402,238.5059,236.7987,238.4681,6180.0
2022-02-24 10:10:00,253.15,254.95,253.15,254.88,5230.0,238.77,240.4677,238.77,240.4017,5230.0
2022-02-24 10:15:00,254.46,254.66,254.06,254.62,5971.0,240.0056,240.1942,239.6283,240.1565,5971.0
2022-02-24 10:20:00,254.73,255.06,253.7,253.87,3891.0,240.2602,240.5715,239.2887,239.4491,3891.0
2022-02-24 10:25:00,254.23,254.42,253.5,254.15,4030.0,239.7886,239.9678,239.1001,239.7132,4030.0
2022-02-24 10:30:00,253.92,254.44,253.49,253.91,8877.0,239.4962,239.9867,239.0907,239.4868,8877.0
2022-02-24 10:35:00,254.07,254.22,252.55,253.55,6803.0,239.6377,239.7792,238.2041,239.1472,6803.0
2022-02-24 10:40:00,253.48,254.24,253.03,254.24,5699.0,239.0812,239.7981,238.6568,239.7981,5699.0
2022-02-24 10:45:00,254.26,254.38,253.73,254.11,6450.0,239.8169,239.9301,239.317,239.6754,6450.0
2022-02-24 10:50:00,254.21,255.42,254.05,255.18,10780.0,239.7698,240.911,239.6188,240.6847,10780.0
2022-02-24 10:55:00,255.34,255.49,254.38,254.71,5354.0,240.8356,240.977,239.9301,240.2414,5354.0
2022-02-24 11:00:00,254.71,255.72,254.37,254.8,18764.0,240.2414,241.194,239.9207,240.3262,18764.0
2022-02-24 11:05:00,255.18,256.88,254.93,256.88,5732.0,240.6847,242.2881,240.4489,242.2881,5732.0
2022-02-24 11:10:00,256.62,257.73,256.54,257.73,3200.0,242.0429,243.0898,241.9674,243.0898,3200.0
2022-02-24 11:15:00,257.92,258.05,257.19,257.58,3898.0,243.269,243.3916,242.5805,242.9483,3898.0
2022-02-24 11:20:00,257.69,258.18,257.36,257.57,9917.0,243.0521,243.5142,242.7408,242.9389,9917.0
2022-02-24 11:25:00,257.19,257.62,256.93,257.08,3717.0,242.5805,242.9861,242.3353,242.4767,3717.0
2022-02-24 11:30:00,257.43,257.48,256.8,257.21,3582.0,242.8068,242.854,242.2126,242.5993,3582.0
2022-02-24 11:35:00,257.58,258.0,256.84,257.9,2903.0,242.9483,243.3445,242.2504,243.2502,2903.0
2022-02-24 11:40:00,257.69,257.88,256.89,257.24,5335.0,243.0521,243.2313,242.2975,242.6276,5335.0
2022-02-24 11:45:00,257.23,257.62,256.99,257.62,7225.0,242.6182,242.9861,242.3918,242.9861,7225.0
2022-02-24 11:50:00,257.69,258.72,257.54,258.72,4743.0,243.0521,244.0236,242.9106,244.0236,4743.0
2022-02-24 11:55:00,258.58,259.35,258.58,259.07,5841.0,243.8915,244.6178,243.8915,244.3537,5841.0
2022-02-24 12:00:00,258.79,259.33,258.64,258.72,3275.0,244.0896,244.5989,243.9481,244.0236,3275.0
2022-02-24 12:05:00,258.63,258.63,257.72,257.72,5695.0,243.9387,243.9387,243.0804,243.0804,5695.0
2022-02-24 12:10:00,257.81,258.09,257.07,257.07,5357.0,243.1653,243.4294,242.4673,242.4673,5357.0
2022-02-24 12:15:00,257.05,257.62,256.89,257.62,4955.0,242.4484,242.9861,242.2975,242.9861,4955.0
2022-02-24 12:20:00,257.62,257.82,257.2,257.58,6908.0,242.9861,243.1747,242.5899,242.9483,6908.0
2022-02-24 12:25:00,257.75,258.62,257.71,258.62,4023.0,243.1087,243.9293,243.0709,243.9293,4023.0
2022-02-24 12:30:00,258.92,258.92,257.67,258.16,6710.0,244.2122,244.2122,243.0332,243.4954,6710.0
2022-02-24 12:35:00,258.31,259.35,258.31,259.35,2404.0,243.6369,244.6178,243.6369,244.6178,2404.0
2022-02-24 12:40:00,259.83,260.06,259.58,259.65,4016.0,245.0705,245.2875,244.8347,244.9007,4016.0
2022-02-24 12:45:00,259.72,260.09,259.63,259.98,4031.0,244.9668,245.3157,244.8819,245.212,4031.0
2022-02-24 12:50:00,259.77,260.12,259.45,259.82,3637.0,245.0139,245.344,244.7121,245.0611,3637.0
2022-02-24 12:55:00,259.67,259.89,258.8,259.02,5641.0,244.9196,245.1271,244.099,244.3065,5641.0
2022-02-24 13:00:00,258.8,258.95,258.54,258.78,2736.0,244.099,244.2405,243.8538,244.0802,2736.0
2022-02-24 13:05:00,258.66,260.03,258.65,260.03,2684.0,243.967,245.2592,243.9575,245.2592,2684.0
2022-02-24 13:10:00,259.86,260.52,259.61,259.97,14952.0,245.0988,245.7213,244.863,245.2026,14952.0
2022-02-24 13:15:00,259.97,260.58,259.93,260.57,9646.0,245.2026,245.7779,245.1648,245.7685,9646.0
2022-02-24 13:20:00,260.36,260.67,259.49,259.74,8918.0,245.5704,245.8628,244.7498,244.9856,8918.0
2022-02-24 13:25:00,259.8,260.1,259.22,259.41,9728.0,245.0422,245.3252,244.4952,244.6744,9728.0
2022-02-24 13:30:00,259.4,260.1,259.4,259.64,11034.0,244.6649,245.3252,244.6649,244.8913,11034.0
2022-02-24 13:35:00,259.54,260.92,259.5,260.86,5700.0,244.797,246.0986,244.7593,246.042,5700.0
2022-02-24 13:40:00,261.25,261.32,260.35,260.35,6217.0,246.4099,246.4759,245.561,245.561,6217.0
2022-02-24 13:45:00,260.35,261.74,259.83,261.53,7550.0,245.561,246.872,245.0705,246.674,7550.0
2022-02-24 13:50:00,261.53,261.89,261.14,261.14,4637.0,246.674,247.0135,246.3061,246.3061,4637.0
2022-02-24 13:55:00,261.13,261.21,260.41,260.83,13765.0,246.2967,246.3721,245.6176,246.0137,13765.0
2022-02-24 14:00:00,260.56,261.2,260.27,261.2,11171.0,245.7591,246.3627,245.4855,246.3627,11171.0
2022-02-24 14:05:00,261.05,261.61,260.47,260.47,11817.0,246.2212,246.7494,245.6742,245.6742,11817.0
2022-02-24 14:10:00,260.54,262.08,260.54,262.08,3119.0,245.7402,247.1927,245.7402,247.1927,3119.0
2022-02-24 14:15:00,262.0,263.07,261.97,263.07,6038.0,247.1173,248.1265,247.089,248.1265,6038.0
2022-02-24 14:20:00,262.98,263.12,262.48,262.79,9451.0,248.0416,248.1736,247.57,247.8624,9451.0
2022-02-24 14:25:00,262.86,263.67,262.71,263.44,5734.0,247.9284,248.6924,247.7869,248.4755,5734.0
2022-02-24 14:30:00,263.47,264.6,263.32,264.6,8201.0,248.5037,249.5696,248.3623,249.5696,8201.0
2022-02-24 14:35:00,264.48,264.7,264.17,264.41,5443.0,249.4564,249.6639,249.164,249.3904,5443.0
2022-02-24 14:40:00,264.28,264.29,263.75,263.97,6555.0,249.2677,249.2772,248.7678,248.9753,6555.0
2022-02-24 14:45:00,263.67,264.18,263.67,264.09,4633.0,248.6924,249.1734,248.6924,249.0885,4633.0
2022-02-24 14:50:00,263.93,264.59,263.59,264.59,5887.0,248.9376,249.5601,248.6169,249.5601,5887.0
2022-02-24 14:55:00,264.59,264.59,263.92,264.55,12705.0,249.5601,249.5601,248.9282,249.5224,12705.0
2022-02-24 15:00:00,264.61,265.01,264.2,265.0,10345.0,249.579,249.9563,249.1923,249.9468,10345.0
2022-02-24 15:05:00,265.1,265.83,265.09,265.51,8983.0,250.0412,250.7297,250.0317,250.4279,8983.0
2022-02-24 15:10:00,265.35,265.35,264.72,264.99,7532.0,250.277,250.277,249.6827,249.9374,7532.0
2022-02-24 15:15:00,265.03,265.17,264.73,265.11,6443.0,249.9751,250.1072,249.6922,250.0506,6443.0
2022-02-24 15:20:00,265.13,265.13,264.59,265.0,6054.0,250.0695,250.0695,249.5601,249.9468,6054.0
2022-02-24 15:25:00,264.97,265.18,264.11,264.4,9467.0,249.9185,250.1166,249.1074,249.3809,9467.0
2022-02-24 15:30:00,264.08,266.18,264.08,266.18,10795.0,249.0791,251.0598,249.0791,251.0598,10795.0
2022-02-24 15:35:00,266.2,267.39,265.97,267.19,18238.0,251.0787,252.2011,250.8617,252.0124,18238.0
2022-02-24 15:40:00,267.1,267.1,266.05,266.05,13722.0,251.9275,251.9275,250.9372,250.9372,13722.0
2022-02-24 15:45:00,265.94,266.56,265.66,265.84,12681.0,250.8334,251.4182,250.5693,250.7391,12681.0
2022-02-24 15:50:00,265.89,267.58,265.89,267.19,25995.0,250.7863,252.3803,250.7863,252.0124,25995.0
2022-02-24 15:55:00,267.08,267.08,265.9,266.13,61955.0,251.9087,251.9087,250.7957,251.0127,61955.0
2022-02-25 09:30:00,266.28,267.39,265.52,266.72,8505.0,251.1541,252.2011,250.4373,251.5691,8505.0
2022-02-25 09:35:00,267.36,268.31,267.34,268.31,1721.0,252.1728,253.0688,252.1539,253.0688,1721.0
2022-02-25 09:40:00,267.74,268.46,266.01,266.01,7354.0,252.5312,253.2103,250.8995,250.8995,7354.0
2022-02-25 09:45:00,266.43,267.38,266.4,266.97,6124.0,251.2956,252.1916,251.2673,251.8049,6124.0
2022-02-25 09:50:00,266.64,266.75,265.01,265.28,2100.0,251.4937,251.5974,249.9563,250.2109,2100.0
2022-02-25 09:55:00,265.43,265.86,263.93,264.73,7897.0,250.3524,250.758,248.9376,249.6922,7897.0
2022-02-25 10:00:00,264.26,264.62,263.92,264.15,5372.0,249.2489,249.5884,248.9282,249.1451,5372.0
2022-02-25 10:05:00,263.88,264.93,263.88,264.64,5205.0,248.8905,249.8808,248.8905,249.6073,5205.0
2022-02-25 10:10:00,264.62,264.82,263.63,264.15,1800.0,249.5884,249.7771,248.6547,249.1451,1800.0
2022-02-25 10:15:00,263.66,264.01,263.12,263.78,5157.0,248.683,249.0131,248.1736,248.7961,5157.0
2022-02-25 10:20:00,263.93,265.06,263.37,264.76,10475.0,248.9376,250.0034,248.4094,249.7205,10475.0
2022-02-25 10:25:00,264.95,265.48,264.78,265.48,1531.0,249.8997,250.3996,249.7393,250.3996,1531.0
2022-02-25 10:30:00,265.41,265.58,265.22,265.41,4487.0,250.3335,250.4939,250.1543,250.3335,4487.0
2022-02-25 10:35:00,265.17,265.59,264.7,265.59,5012.0,250.1072,250.5033,249.6639,250.5033,5012.0
2022-02-25 10:40:00,266.0,266.99,265.99,266.75,3631.0,250.89,251.8238,250.8806,251.5974,3631.0
2022-02-25 10:45:00,266.77,267.77,266.77,267.77,2849.0,251.6163,252.5595,251.6163,252.5595,2849.0
2022-02-25 10:50:00,267.54,268.53,266.95,267.81,10070.0,252.3426,253.2763,251.7861,252.5972,10070.0
2022-02-25 10:55:00,267.94,268.4,267.15,267.51,6096.0,252.7198,253.1537,251.9747,252.3143,6096.0
2022-02-25 11:00:00,267.69,268.2,267.2,268.2,2919.0,252.484,252.9651,252.0219,252.9651,2919.0
2022-02-25 11:05:00,268.21,268.34,267.29,267.97,3811.0,252.9745,253.0971,252.1068,252.7481,3811.0
2022-02-25 11:10:00,267.98,268.48,267.74,268.1,3948.0,252.7576,253.2292,252.5312,252.8707,3948.0
2022-02-25 11:15:00,268.22,268.66,268.02,268.66,4926.0,252.9839,253.3989,252.7953,253.3989,4926.0
2022-02-25 11:20:00,268.82,268.97,268.53,268.91,2326.0,253.5498,253.6913,253.2763,253.6347,2326.0
2022-02-25 11:25:00,268.92,268.97,268.72,268.87,2646.0,253.6442,253.6913,253.4555,253.597,2646.0
2022-02-25 11:30:00,268.94,268.94,268.3,268.82,3348.0,253.663,253.663,253.0594,253.5498,3348.0
2022-02-25 11:35:00,268.94,268.95,268.08,268.55,3810.0,253.663,253.6725,252.8519,253.2952,3810.0
2022-02-25 11:40:00,268.48,268.63,268.02,268.15,3582.0,253.2292,253.3706,252.7953,252.9179,3582.0
2022-02-25 11:45:00,268.22,268.55,268.06,268.25,4387.0,252.9839,253.2952,252.833,253.0122,4387.0
2022-02-25 11:50:00,268.16,268.64,268.09,268.6,4048.0,252.9273,253.3801,252.8613,253.3423,4048.0
2022-02-25 11:55:00,268.82,269.16,268.71,268.99,1759.0,253.5498,253.8705,253.4461,253.7102,1759.0
2022-02-25 12:00:00,268.81,269.3,268.78,269.05,1700.0,253.5404,254.0026,253.5121,253.7668,1700.0
2022-02-25 12:05:00,269.05,269.09,268.81,269.05,2864.0,253.7668,253.8045,253.5404,253.7668,2864.0
2022-02-25 12:10:00,268.84,269.32,268.84,269.32,3026.0,253.5687,254.0214,253.5687,254.0214,3026.0
2022-02-25 12:15:00,269.03,269.76,268.99,269.74,2203.0,253.7479,254.4365,253.7102,254.4176,2203.0
2022-02-25 12:20:00,269.58,269.78,269.45,269.71,5701.0,254.2667,254.4553,254.1441,254.3893,5701.0
2022-02-25 12:25:00,269.55,269.82,269.36,269.64,5245.0,254.2384,254.493,254.0592,254.3233,5245.0
2022-02-25 12:30:00,269.69,270.05,269.68,270.0,1770.0,254.3704,254.71,254.361,254.6628,1770.0
2022-02-25 12:35:00,269.99,269.99,269.27,269.4,2317.0,254.6534,254.6534,253.9743,254.0969,2317.0
2022-02-25 12:40:00,269.64,269.72,268.51,268.92,5967.0,254.3233,254.3987,253.2575,253.6442,5967.0
2022-02-25 12:45:00,269.02,269.02,268.51,268.56,1700.0,253.7385,253.7385,253.2575,253.3046,1700.0
2022-02-25 12:50:00,268.4,268.55,268.0,268.05,3671.0,253.1537,253.2952,252.7764,252.8236,3671.0
2022-02-25 12:55:00,268.06,268.13,267.71,267.97,3009.0,252.833,252.899,252.5029,252.7481,3009.0
2022-02-25 13:00:00,267.99,268.31,267.63,267.8,4902.0,252.767,253.0688,252.4274,252.5878,4902.0
2022-02-25 13:05:00,267.95,267.95,267.64,267.66,2034.0,252.7293,252.7293,252.4369,252.4557,2034.0
2022-02-25 13:10:00,267.81,268.04,267.23,267.97,11201.0,252.5972,252.8142,252.0502,252.7481,11201.0
2022-02-25 13:15:00,267.96,268.55,267.74,268.12,2748.0,252.7387,253.2952,252.5312,252.8896,2748.0
2022-02-25 13:20:00,268.52,268.64,267.88,268.01,2099.0,253.2669,253.3801,252.6632,252.7859,2099.0
2022-02-25 13:25:00,268.5,269.07,268.5,269.07,3370.0,253.248,253.7856,253.248,253.7856,3370.0
2022-02-25 13:30:00,269.0,269.53,269.0,269.53,2400.0,253.7196,254.2195,253.7196,254.2195,2400.0
2022-02-25 13:35:00,269.28,269.34,268.65,269.23,4640.0,253.9837,254.0403,253.3895,253.9366,4640.0
2022-02-25 13:40:00,269.18,269.83,269.18,269.65,1728.0,253.8894,254.5025,253.8894,254.3327,1728.0
2022-02-25 13:45:00,269.55,269.82,269.48,269.76,1731.0,254.2384,254.493,254.1724,254.4365,1731.0
2022-02-25 13:50:00,269.85,269.96,269.6,269.75,2601.0,254.5213,254.6251,254.2855,254.427,2601.0
2022-02-25 13:55:00,269.56,269.56,268.85,269.04,2522.0,254.2478,254.2478,253.5781,253.7573,2522.0
2022-02-25 14:00:00,268.87,269.46,268.67,269.43,2399.0,253.597,254.1535,253.4084,254.1252,2399.0
2022-02-25 14:05:00,269.28,269.28,268.95,269.0,3046.0,253.9837,253.9837,253.6725,253.7196,3046.0
2022-02-25 14:10:00,268.86,269.04,268.5,268.5,7134.0,253.5876,253.7573,253.248,253.248,7134.0
2022-02-25 14:15:00,268.64,268.64,268.38,268.51,1800.0,253.3801,253.3801,253.1348,253.2575,1800.0
2022-02-25 14:20:00,268.37,269.27,268.37,269.27,1911.0,253.1254,253.9743,253.1254,253.9743,1911.0
2022-02-25 14:25:00,269.27,269.48,269.15,269.37,3027.0,253.9743,254.1724,253.8611,254.0686,3027.0
2022-02-25 14:30:00,269.48,269.76,268.69,268.69,2156.0,254.1724,254.4365,253.4272,253.4272,2156.0
2022-02-25 14:35:00,268.77,269.19,268.69,268.84,3000.0,253.5027,253.8988,253.4272,253.5687,3000.0
2022-02-25 14:40:00,268.67,269.01,268.23,268.54,4136.0,253.4084,253.7291,252.9934,253.2858,4136.0
2022-02-25 14:45:00,268.39,268.39,267.71,267.79,2690.0,253.1443,253.1443,252.5029,252.5784,2690.0
2022-02-25 14:50:00,267.69,267.69,267.01,267.28,3240.0,252.484,252.484,251.8427,252.0973,3240.0
2022-02-25 14:55:00,267.31,267.91,267.31,267.72,4675.0,252.1256,252.6915,252.1256,252.5123,4675.0
2022-02-25 15:00:00,267.81,267.81,267.4,267.61,3900.0,252.5972,252.5972,252.2105,252.4086,3900.0
2022-02-25 15:05:00,267.67,267.67,267.31,267.43,4638.0,252.4652,252.4652,252.1256,252.2388,4638.0
2022-02-25 15:10:00,267.44,267.55,267.02,267.02,2200.0,252.2482,252.352,251.8521,251.8521,2200.0
2022-02-25 15:15:00,267.3,268.06,267.3,268.06,3297.0,252.1162,252.833,252.1162,252.833,3297.0
2022-02-25 15:20:00,268.21,268.74,267.93,268.53,3720.0,252.9745,253.4744,252.7104,253.2763,3720.0
2022-02-25 15:25:00,268.56,268.56,268.15,268.28,5101.0,253.3046,253.3046,252.9179,253.0405,5101.0
2022-02-25 15:30:00,268.4,268.94,268.4,268.58,4266.0,253.1537,253.663,253.1537,253.3235,4266.0
2022-02-25 15:35:00,267.93,268.13,267.73,268.11,4464.0,252.7104,252.899,252.5218,252.8802,4464.0
2022-02-25 15:40:00,268.23,268.64,268.12,268.51,5160.0,252.9934,253.3801,252.8896,253.2575,5160.0
2022-02-25 15:45:00,268.37,268.93,268.24,268.46,10372.0,253.1254,253.6536,253.0028,253.2103,10372.0
2022-02-25 15:50:00,268.6,269.52,268.56,269.03,17950.0,253.3423,254.2101,253.3046,253.7479,17950.0
2022-02-25 15:55:00,268.8,269.48,268.52,269.46,49086.0,253.531,254.1724,253.2669,254.1535,49086.0
2022-02-28 09:30:00,266.59,270.08,266.49,269.76,26970.0,251.4465,254.7383,251.3522,254.4365,26970.0
2022-02-28 09:35:00,269.84,270.97,269.51,270.53,10221.0,254.5119,255.5777,254.2007,255.1627,10221.0
2022-02-28 09:40:00,269.98,270.37,268.51,270.35,34884.0,254.644,255.0118,253.2575,254.9929,34884.0
2022-02-28 09:45:00,270.38,271.57,270.13,271.41,16871.0,255.0212,256.1436,254.7854,255.9927,16871.0
2022-02-28 09:50:00,271.5,273.04,271.41,272.15,15922.0,256.0776,257.5301,255.9927,256.6907,15922.0
2022-02-28 09:55:00,272.14,273.82,271.96,273.82,22647.0,256.6813,258.2658,256.5115,258.2658,22647.0
2022-02-28 10:00:00,274.1,274.11,272.24,273.49,9604.0,258.5299,258.5394,256.7756,257.9546,9604.0
2022-02-28 10:05:00,271.1,271.1,270.36,270.94,1192.0,255.7003,255.7003,255.0024,255.5494,1192.0
2022-02-28 10:10:00,270.43,271.04,269.66,269.66,4623.0,255.0684,255.6437,254.3421,254.3421,4623.0
2022-02-28 10:15:00,269.97,270.65,269.81,269.81,4094.0,254.6345,255.2759,254.4836,254.4836,4094.0
2022-02-28 10:20:00,270.1,270.28,269.87,270.0,2513.0,254.7571,254.9269,254.5402,254.6628,2513.0
2022-02-28 10:25:00,270.01,270.02,268.02,268.03,10743.0,254.6722,254.6817,252.7953,252.8047,10743.0
2022-02-28 10:30:00,268.23,269.2,268.23,269.01,1701.0,252.9934,253.9083,252.9934,253.7291,1701.0
2022-02-28 10:35:00,268.94,270.21,268.94,269.95,1883.0,253.663,254.8609,253.663,254.6157,1883.0
2022-02-28 10:40:00,270.1,270.25,269.41,269.49,2663.0,254.7571,254.8986,254.1063,254.1818,2663.0
2022-02-28 10:45:00,269.66,269.66,268.71,268.71,1129.0,254.3421,254.3421,253.4461,253.4461,1129.0
2022-02-28 10:50:00,268.65,269.24,268.61,269.0,4229.0,253.3895,253.946,253.3518,253.7196,4229.0
2022-02-28 10:55:00,269.3,269.57,269.18,269.47,2088.0,254.0026,254.2572,253.8894,254.1629,2088.0
2022-02-28 11:00:00,269.55,270.2,269.26,270.2,4219.0,254.2384,254.8515,253.9649,254.8515,4219.0
2022-02-28 11:05:00,270.01,270.01,269.02,269.62,3253.0,254.6722,254.6722,253.7385,254.3044,3253.0
2022-02-28 11:10:00,269.29,270.1,269.28,270.1,2792.0,253.9931,254.7571,253.9837,254.7571,2792.0
2022-02-28 11:15:00,270.02,270.39,269.71,270.26,2770.0,254.6817,255.0307,254.3893,254.908,2770.0
2022-02-28 11:20:00,270.25,270.56,270.0,270.09,2057.0,254.8986,255.191,254.6628,254.7477,2057.0
2022-02-28 11:25:00,270.07,270.77,270.0,270.56,3683.0,254.7288,255.3891,254.6628,255.191,3683.0
2022-02-28 11:30:00,270.31,270.59,269.96,270.25,1060.0,254.9552,255.2193,254.6251,254.8986,1060.0
2022-02-28 11:35:00,269.8,270.23,269.64,269.8,2908.0,254.4742,254.8798,254.3233,254.4742,2908.0
2022-02-28 11:40:00,269.86,270.16,269.45,270.16,6063.0,254.5308,254.8137,254.1441,254.8137,6063.0
2022-02-28 11:45:00,270.02,270.17,269.61,269.74,12434.0,254.6817,254.8232,254.295,254.4176,12434.0
2022-02-28 11:50:00,269.61,269.73,269.33,269.33,3100.0,254.295,254.4082,254.0309,254.0309,3100.0
2022-02-28 11:55:00,269.65,270.37,269.64,270.25,2455.0,254.3327,255.0118,254.3233,254.8986,2455.0
2022-02-28 12:00:00,270.38,270.48,270.05,270.22,5337.0,255.0212,255.1156,254.71,254.8703,5337.0
2022-02-28 12:05:00,269.74,269.74,268.63,268.63,500.0,254.4176,254.4176,253.3706,253.3706,500.0
2022-02-28 12:10:00,267.63,267.63,267.3,267.39,334.0,252.4274,252.4274,252.1162,252.2011,334.0
2022-02-28 12:15:00,267.57,267.57,266.74,266.81,4227.0,252.3709,252.3709,251.588,251.654,4227.0
2022-02-28 12:20:00,267.04,267.04,265.99,266.09,1100.0,251.871,251.871,250.8806,250.9749,1100.0
2022-02-28 12:25:00,266.24,266.41,265.64,265.86,6708.0,251.1164,251.2767,250.5505,250.758,6708.0
2022-02-28 12:30:00,265.72,266.09,265.4,266.09,7454.0,250.6259,250.9749,250.3241,250.9749,7454.0
2022-02-28 12:35:00,265.97,266.71,265.97,266.14,2877.0,250.8617,251.5597,250.8617,251.0221,2877.0
2022-02-28 12:40:00,266.23,266.28,265.68,265.71,4602.0,251.107,251.1541,250.5882,250.6165,4602.0
2022-02-28 12:45:00,265.68,266.05,265.31,265.56,3583.0,250.5882,250.9372,250.2392,250.475,3583.0
2022-02-28 12:50:00,265.64,265.77,265.49,265.6,4754.0,250.5505,250.6731,250.409,250.5128,4754.0
2022-02-28 12:55:00,265.69,266.44,265.47,265.98,4334.0,250.5976,251.305,250.3901,250.8712,4334.0
2022-02-28 13:00:00,266.01,266.17,265.82,265.92,2839.0,250.8995,251.0504,250.7203,250.8146,2839.0
2022-02-28 13:05:00,266.11,266.59,266.0,266.45,2260.0,250.9938,251.4465,250.89,251.3145,2260.0
2022-02-28 13:10:00,266.28,266.67,266.21,266.61,3239.0,251.1541,251.522,251.0881,251.4654,3239.0
2022-02-28 13:15:00,266.06,266.46,265.53,265.72,4946.0,250.9466,251.3239,250.4467,250.6259,4946.0
2022-02-28 13:20:00,265.55,265.82,265.39,265.49,3998.0,250.4656,250.7203,250.3147,250.409,3998.0
2022-02-28 13:25:00,265.42,265.89,265.33,265.84,3200.0,250.343,250.7863,250.2581,250.7391,3200.0
2022-02-28 13:30:00,266.0,266.03,265.36,265.85,5357.0,250.89,250.9183,250.2864,250.7486,5357.0
2022-02-28 13:35:00,265.8,265.98,265.52,265.98,3600.0,250.7014,250.8712,250.4373,250.8712,3600.0
2022-02-28 13:40:00,265.81,266.21,265.6,265.74,3719.0,250.7108,251.0881,250.5128,250.6448,3719.0
2022-02-28 13:45:00,265.78,266.21,265.58,266.21,3610.0,250.6825,251.0881,250.4939,251.0881,3610.0
2022-02-28 13:50:00,266.24,266.8,266.24,266.45,3732.0,251.1164,251.6446,251.1164,251.3145,3732.0
2022-02-28 13:55:00,266.43,266.76,266.14,266.14,4064.0,251.2956,251.6069,251.0221,251.0221,4064.0
2022-02-28 14:00:00,266.32,266.33,264.78,264.92,1740.0,251.1919,251.2013,249.7393,249.8714,1740.0
2022-02-28 14:05:00,265.07,265.27,264.37,264.5,8466.0,250.0129,250.2015,249.3526,249.4752,8466.0
2022-02-28 14:10:00,264.68,264.73,264.41,264.67,4128.0,249.645,249.6922,249.3904,249.6356,4128.0
2022-02-28 14:15:00,264.71,265.04,264.51,265.04,4798.0,249.6733,249.9846,249.4847,249.9846,4798.0
2022-02-28 14:20:00,264.97,265.0,264.39,264.49,3000.0,249.9185,249.9468,249.3715,249.4658,3000.0
2022-02-28 14:25:00,264.65,264.83,264.23,264.46,1982.0,249.6167,249.7865,249.2206,249.4375,1982.0
2022-02-28 14:30:00,264.21,264.51,263.94,264.08,2818.0,249.2017,249.4847,248.9471,249.0791,2818.0
2022-02-28 14:35:00,264.23,264.6,264.01,264.32,2300.0,249.2206,249.5696,249.0131,249.3055,2300.0
2022-02-28 14:40:00,264.28,265.2,264.16,265.2,2860.0,249.2677,250.1355,249.1546,250.1355,2860.0
2022-02-28 14:45:00,265.05,265.13,264.42,264.42,1000.0,249.994,250.0695,249.3998,249.3998,1000.0
2022-02-28 14:50:00,264.63,264.88,264.45,264.5,1903.0,249.5979,249.8337,249.4281,249.4752,1903.0
2022-02-28 14:55:00,264.54,265.01,264.53,264.71,3584.0,249.513,249.9563,249.5035,249.6733,3584.0
2022-02-28 15:00:00,264.55,264.79,264.29,264.29,2100.0,249.5224,249.7488,249.2772,249.2772,2100.0
2022-02-28 15:05:00,264.37,264.46,263.51,264.46,4029.0,249.3526,249.4375,248.5415,249.4375,4029.0
2022-02-28 15:10:00,264.49,264.57,263.56,263.66,3675.0,249.4658,249.5413,248.5886,248.683,3675.0
2022-02-28 15:15:00,263.94,264.42,263.79,264.29,2536.0,248.9471,249.3998,248.8056,249.2772,2536.0
2022-02-28 15:20:00,264.4,264.84,264.4,264.74,2530.0,249.3809,249.7959,249.3809,249.7016,2530.0
2022-02-28 15:25:00,264.49,264.86,264.15,264.32,10104.0,249.4658,249.8148,249.1451,249.3055,10104.0
2022-02-28 15:30:00,264.15,264.15,263.62,263.78,5540.0,249.1451,249.1451,248.6452,248.7961,5540.0
2022-02-28 15:35:00,263.37,263.5,262.82,263.11,5001.0,248.4094,248.532,247.8907,248.1642,5001.0
2022-02-28 15:40:00,263.1,264.0,263.07,264.0,11204.0,248.1548,249.0036,248.1265,249.0036,11204.0
2022-02-28 15:45:00,264.14,265.24,264.14,265.04,10022.0,249.1357,250.1732,249.1357,249.9846,10022.0
2022-02-28 15:50:00,264.83,265.68,264.78,265.37,23852.0,249.7865,250.5882,249.7393,250.2958,23852.0
2022-02-28 15:55:00,265.45,266.59,265.17,266.46,96118.0,250.3713,251.4465,250.1072,251.3239,96118.0
2022-03-01 09:30:00,266.56,266.56,263.93,263.93,11085.0,251.4182,251.4182,248.9376,248.9376,11085.0
2022-03-01 09:35:00,264.19,265.73,264.06,264.71,2200.0,249.1829,250.6354,249.0602,249.6733,2200.0
2022-03-01 09:40:00,264.92,264.92,263.8,263.91,5002.0,249.8714,249.8714,248.815,248.9188,5002.0
2022-03-01 09:45:00,264.33,265.09,263.68,264.63,3524.0,249.3149,250.0317,248.7018,249.5979,3524.0
2022-03-01 09:50:00,264.17,264.17,263.21,263.59,500.0,249.164,249.164,248.2585,248.6169,500.0
2022-03-01 09:55:00,263.59,263.63,261.94,262.48,2128.0,248.6169,248.6547,247.0607,247.57,2128.0
2022-03-01 10:00:00,262.52,263.11,261.64,261.99,2143.0,247.6077,248.1642,246.7777,247.1078,2143.0
2022-03-01 10:05:00,262.43,262.78,262.08,262.4,1320.0,247.5228,247.8529,247.1927,247.4945,1320.0
2022-03-01 10:10:00,262.21,263.37,261.79,263.31,10664.0,247.3153,248.4094,246.9192,248.3528,10664.0
2022-03-01 10:15:00,263.02,264.62,263.02,264.61,6859.0,248.0793,249.5884,248.0793,249.579,6859.0
2022-03-01 10:20:00,264.62,265.39,264.46,264.55,15906.0,249.5884,250.3147,249.4375,249.5224,15906.0
2022-03-01 10:25:00,264.21,265.21,264.11,264.5,5347.0,249.2017,250.1449,249.1074,249.4752,5347.0
2022-03-01 10:30:00,264.68,264.89,263.28,263.4,2627.0,249.645,249.8431,248.3245,248.4377,2627.0
2022-03-01 10:35:00,263.47,263.61,262.75,262.75,3108.0,248.5037,248.6358,247.8246,247.8246,3108.0
2022-03-01 10:40:00,262.68,262.95,262.47,262.81,4686.0,247.7586,248.0133,247.5606,247.8812,4686.0
2022-03-01 10:45:00,262.67,263.18,262.66,263.18,6986.0,247.7492,248.2302,247.7398,248.2302,6986.0
2022-03-01 10:50:00,263.34,263.35,262.25,263.05,2972.0,248.3811,248.3906,247.3531,248.1076,2972.0
2022-03-01 10:55:00,263.0,263.0,262.45,262.63,600.0,248.0604,248.0604,247.5417,247.7115,600.0
2022-03-01 11:00:00,262.75,264.28,262.73,264.28,978.0,247.8246,249.2677,247.8058,249.2677,978.0
2022-03-01 11:05:00,263.66,263.75,263.66,263.69,801.0,248.683,248.7678,248.683,248.7113,801.0
2022-03-01 11:10:00,263.87,263.95,263.56,263.95,1051.0,248.881,248.9565,248.5886,248.9565,1051.0
2022-03-01 11:15:00,263.92,264.44,263.48,263.48,1173.0,248.9282,249.4186,248.5132,248.5132,1173.0
2022-03-01 11:20:00,263.46,264.3,263.45,264.18,1931.0,248.4943,249.2866,248.4849,249.1734,1931.0
2022-03-01 11:25:00,264.09,264.43,263.86,264.27,4228.0,249.0885,249.4092,248.8716,249.2583,4228.0
2022-03-01 11:30:00,263.93,263.93,263.29,263.79,2568.0,248.9376,248.9376,248.334,248.8056,2568.0
2022-03-01 11:35:00,263.76,264.06,263.61,264.06,2961.0,248.7773,249.0602,248.6358,249.0602,2961.0
2022-03-01 11:40:00,264.22,264.54,263.89,264.13,6929.0,249.2111,249.513,248.8999,249.1263,6929.0
2022-03-01 11:45:00,263.71,263.71,262.75,262.75,2506.0,248.7301,248.7301,247.8246,247.8246,2506.0
2022-03-01 11:50:00,263.12,263.12,262.61,262.77,505.0,248.1736,248.1736,247.6926,247.8435,505.0
2022-03-01 11:55:00,262.85,262.99,262.31,262.69,1131.0,247.919,248.051,247.4096,247.7681,1131.0
2022-03-01 12:00:00,262.07,262.5,261.76,261.76,1162.0,247.1833,247.5888,246.8909,246.8909,1162.0
2022-03-01 12:05:00,262.03,262.21,261.57,261.58,1201.0,247.1455,247.3153,246.7117,246.7211,1201.0
2022-03-01 12:10:00,261.29,262.05,261.29,262.05,1121.0,246.4476,247.1644,246.4476,247.1644,1121.0
2022-03-01 12:15:00,262.08,262.81,261.96,262.52,2730.0,247.1927,247.8812,247.0795,247.6077,2730.0
2022-03-01 12:20:00,262.64,262.76,262.51,262.62,810.0,247.7209,247.8341,247.5983,247.702,810.0
2022-03-01 12:25:00,262.74,263.17,262.49,262.88,1334.0,247.8152,248.2208,247.5794,247.9473,1334.0
2022-03-01 12:30:00,262.72,263.23,262.6,262.74,1780.0,247.7964,248.2774,247.6832,247.8152,1780.0
2022-03-01 12:35:00,262.89,262.89,262.86,262.86,200.0,247.9567,247.9567,247.9284,247.9284,200.0
2022-03-01 12:40:00,262.91,263.06,262.63,263.06,1315.0,247.9756,248.117,247.7115,248.117,1315.0
2022-03-01 12:45:00,263.04,263.31,262.89,263.21,1396.0,248.0982,248.3528,247.9567,248.2585,1396.0
2022-03-01 12:50:00,263.69,263.73,263.29,263.29,1273.0,248.7113,248.749,248.334,248.334,1273.0
2022-03-01 12:55:00,263.12,263.33,262.87,263.18,1816.0,248.1736,248.3717,247.9378,248.2302,1816.0
2022-03-01 13:00:00,263.06,263.72,262.85,263.41,3616.0,248.117,248.7395,247.919,248.4472,3616.0
2022-03-01 13:05:00,262.69,262.87,262.45,262.87,702.0,247.7681,247.9378,247.5417,247.9378,702.0
2022-03-01 13:10:00,262.62,262.67,262.0,262.0,919.0,247.702,247.7492,247.1173,247.1173,919.0
2022-03-01 13:15:00,262.16,262.31,261.95,262.07,3385.0,247.2682,247.4096,247.0701,247.1833,3385.0
2022-03-01 13:20:00,261.94,262.24,261.82,261.82,3413.0,247.0607,247.3436,246.9475,246.9475,3413.0
2022-03-01 13:25:00,261.97,262.24,261.74,261.74,3903.0,247.089,247.3436,246.872,246.872,3903.0
2022-03-01 13:30:00,261.74,262.14,261.59,261.59,7851.0,246.872,247.2493,246.7305,246.7305,7851.0
2022-03-01 13:35:00,261.87,262.17,261.79,261.79,1445.0,246.9946,247.2776,246.9192,246.9192,1445.0
2022-03-01 13:40:00,261.93,261.93,260.91,261.17,3164.0,247.0512,247.0512,246.0892,246.3344,3164.0
2022-03-01 13:45:00,261.21,261.61,260.37,260.81,2639.0,246.3721,246.7494,245.5798,245.9948,2639.0
2022-03-01 13:50:00,260.88,261.23,260.58,261.23,7757.0,246.0609,246.391,245.7779,246.391,7757.0
2022-03-01 13:55:00,261.23,261.23,260.62,260.79,4840.0,246.391,246.391,245.8156,245.976,4840.0
2022-03-01 14:00:00,260.79,260.92,260.3,260.92,2511.0,245.976,246.0986,245.5138,246.0986,2511.0
2022-03-01 14:05:00,261.0,261.14,260.66,260.66,2031.0,246.1741,246.3061,245.8534,245.8534,2031.0
2022-03-01 14:10:00,260.71,260.87,260.3,260.53,2375.0,245.9005,246.0514,245.5138,245.7308,2375.0
2022-03-01 14:15:00,260.55,261.29,260.52,261.29,4907.0,245.7496,246.4476,245.7213,246.4476,4907.0
2022-03-01 14:20:00,261.08,262.26,261.08,262.17,3000.0,246.2495,247.3625,246.2495,247.2776,3000.0
2022-03-01 14:25:00,262.17,262.86,262.17,262.61,4118.0,247.2776,247.9284,247.2776,247.6926,4118.0
2022-03-01 14:30:00,262.6,262.87,262.36,262.69,8411.0,247.6832,247.9378,247.4568,247.7681,8411.0
2022-03-01 14:35:00,263.48,264.09,262.87,263.97,7249.0,248.5132,249.0885,247.9378,248.9753,7249.0
2022-03-01 14:40:00,264.01,264.15,263.75,264.15,1551.0,249.0131,249.1451,248.7678,249.1451,1551.0
2022-03-01 14:45:00,264.29,264.38,263.88,263.88,3742.0,249.2772,249.3621,248.8905,248.8905,3742.0
2022-03-01 14:50:00,263.62,263.65,263.07,263.07,2239.0,248.6452,248.6735,248.1265,248.1265,2239.0
2022-03-01 14:55:00,263.31,263.46,263.15,263.18,1415.0,248.3528,248.4943,248.2019,248.2302,1415.0
2022-03-01 15:00:00,263.05,263.98,263.0,263.98,2405.0,248.1076,248.9848,248.0604,248.9848,2405.0
2022-03-01 15:05:00,264.34,264.69,264.13,264.46,1757.0,249.3243,249.6544,249.1263,249.4375,1757.0
2022-03-01 15:10:00,264.62,264.62,263.87,264.0,2455.0,249.5884,249.5884,248.881,249.0036,2455.0
2022-03-01 15:15:00,264.14,264.14,263.29,263.29,2551.0,249.1357,249.1357,248.334,248.334,2551.0
2022-03-01 15:20:00,263.37,263.45,263.07,263.38,2513.0,248.4094,248.4849,248.1265,248.4189,2513.0
2022-03-01 15:25:00,263.17,263.4,263.17,263.26,6722.0,248.2208,248.4377,248.2208,248.3057,6722.0
2022-03-01 15:30:00,263.09,263.18,262.38,262.92,5706.0,248.1453,248.2302,247.4757,247.985,5706.0
2022-03-01 15:35:00,263.15,263.49,262.88,263.28,4647.0,248.2019,248.5226,247.9473,248.3245,4647.0
2022-03-01 15:40:00,263.24,263.82,262.98,262.98,4185.0,248.2868,248.8339,248.0416,248.0416,4185.0
2022-03-01 15:45:00,262.69,262.99,261.89,261.89,5883.0,247.7681,248.051,247.0135,247.0135,5883.0
2022-03-01 15:50:00,261.39,262.32,261.22,262.31,15596.0,246.5419,247.4191,246.3816,247.4096,15596.0
2022-03-01 15:55:00,262.18,262.8,261.8,262.37,54663.0,247.287,247.8718,246.9286,247.4662,54663.0
2022-03-02 09:30:00,264.64,264.64,263.08,263.08,6809.0,249.6073,249.6073,248.1359,248.1359,6809.0
2022-03-02 09:35:00,264.34,264.97,263.69,263.95,2862.0,249.3243,249.9185,248.7113,248.9565,2862.0
2022-03-02 09:40:00,263.63,266.5,263.63,266.5,2616.0,248.6547,251.3616,248.6547,251.3616,2616.0
2022-03-02 09:45:00,266.74,267.7,266.38,267.47,6676.0,251.588,252.4935,251.2484,252.2765,6676.0
2022-03-02 09:50:00,267.95,267.95,266.64,266.65,4193.0,252.7293,252.7293,251.4937,251.5031,4193.0
2022-03-02 09:55:00,266.68,267.09,265.8,266.79,8190.0,251.5314,251.9181,250.7014,251.6352,8190.0
2022-03-02 10:00:00,266.48,267.35,266.29,266.87,3931.0,251.3428,252.1633,251.1636,251.7106,3931.0
2022-03-02 10:05:00,267.12,267.2,265.58,265.58,2494.0,251.9464,252.0219,250.4939,250.4939,2494.0
2022-03-02 10:10:00,265.28,266.41,265.26,266.25,1477.0,250.2109,251.2767,250.1921,251.1258,1477.0
2022-03-02 10:15:00,266.28,266.35,265.99,266.28,1750.0,251.1541,251.2202,250.8806,251.1541,1750.0
2022-03-02 10:20:00,266.57,267.36,266.57,267.36,2872.0,251.4277,252.1728,251.4277,252.1728,2872.0
2022-03-02 10:25:00,267.24,267.97,266.87,267.97,6346.0,252.0596,252.7481,251.7106,252.7481,6346.0
2022-03-02 10:30:00,268.32,268.32,266.96,267.5,6022.0,253.0782,253.0782,251.7955,252.3048,6022.0
2022-03-02 10:35:00,267.37,269.01,267.23,268.4,4592.0,252.1822,253.7291,252.0502,253.1537,4592.0
2022-03-02 10:40:00,268.13,268.86,268.11,268.86,4814.0,252.899,253.5876,252.8802,253.5876,4814.0
2022-03-02 10:45:00,269.03,269.03,268.35,268.67,1295.0,253.7479,253.7479,253.1065,253.4084,1295.0
2022-03-02 10:50:00,268.93,268.93,268.24,268.24,1510.0,253.6536,253.6536,253.0028,253.0028,1510.0
2022-03-02 10:55:00,267.75,268.44,267.75,268.33,2014.0,252.5406,253.1914,252.5406,253.0877,2014.0
2022-03-02 11:00:00,268.41,269.77,267.74,269.77,4933.0,253.1631,254.4459,252.5312,254.4459,4933.0
2022-03-02 11:05:00,269.13,269.75,269.08,269.17,2400.0,253.8422,254.427,253.7951,253.88,2400.0
2022-03-02 11:10:00,268.79,269.95,268.78,269.62,5243.0,253.5216,254.6157,253.5121,254.3044,5243.0
2022-03-02 11:15:00,269.73,270.08,269.45,269.96,4584.0,254.4082,254.7383,254.1441,254.6251,4584.0
2022-03-02 11:20:00,269.73,269.99,269.49,269.78,5013.0,254.4082,254.6534,254.1818,254.4553,5013.0
2022-03-02 11:25:00,270.42,270.83,270.03,270.56,7301.0,255.059,255.4457,254.6911,255.191,7301.0
2022-03-02 11:30:00,270.49,271.05,270.16,270.16,1335.0,255.125,255.6532,254.8137,254.8137,1335.0
2022-03-02 11:35:00,270.44,270.5,269.7,270.42,3824.0,255.0778,255.1344,254.3799,255.059,3824.0
2022-03-02 11:40:00,270.44,270.5,269.64,269.82,4310.0,255.0778,255.1344,254.3233,254.493,4310.0
2022-03-02 11:45:00,269.82,270.18,269.82,269.84,2025.0,254.493,254.8326,254.493,254.5119,2025.0
2022-03-02 11:50:00,269.81,270.15,269.57,269.69,2123.0,254.4836,254.8043,254.2572,254.3704,2123.0
2022-03-02 11:55:00,269.65,270.13,269.42,269.7,2043.0,254.3327,254.7854,254.1158,254.3799,2043.0
2022-03-02 12:00:00,269.54,269.98,269.42,269.94,2654.0,254.2289,254.644,254.1158,254.6062,2654.0
2022-03-02 12:05:00,269.52,270.0,269.41,270.0,2314.0,254.2101,254.6628,254.1063,254.6628,2314.0
2022-03-02 12:10:00,269.95,270.8,269.7,269.98,3484.0,254.6157,255.4174,254.3799,254.644,3484.0
2022-03-02 12:15:00,270.05,270.36,269.83,269.99,2359.0,254.71,255.0024,254.5025,254.6534,2359.0
2022-03-02 12:20:00,269.73,269.73,269.45,269.45,1100.0,254.4082,254.4082,254.1441,254.1441,1100.0
2022-03-02 12:25:00,269.39,269.56,269.17,269.47,1910.0,254.0875,254.2478,253.88,254.1629,1910.0
2022-03-02 12:30:00,269.45,269.96,269.45,269.7,801.0,254.1441,254.6251,254.1441,254.3799,801.0
2022-03-02 12:35:00,269.55,269.95,269.48,269.72,1525.0,254.2384,254.6157,254.1724,254.3987,1525.0
2022-03-02 12:40:00,269.67,269.76,269.47,269.55,1603.0,254.3516,254.4365,254.1629,254.2384,1603.0
2022-03-02 12:45:00,269.8,269.8,269.32,269.33,1760.0,254.4742,254.4742,254.0214,254.0309,1760.0
2022-03-02 12:50:00,269.25,269.82,269.25,269.75,2284.0,253.9554,254.493,253.9554,254.427,2284.0
2022-03-02 12:55:00,269.68,269.79,269.55,269.74,1520.0,254.361,254.4647,254.2384,254.4176,1520.0
2022-03-02 13:00:00,270.13,270.65,270.05,270.64,900.0,254.7854,255.2759,254.71,255.2665,900.0
2022-03-02 13:05:00,270.47,270.75,270.47,270.57,1350.0,255.1061,255.3702,255.1061,255.2004,1350.0
2022-03-02 13:10:00,270.75,270.85,270.47,270.53,3547.0,255.3702,255.4645,255.1061,255.1627,3547.0
2022-03-02 13:15:00,270.49,270.63,270.39,270.63,400.0,255.125,255.257,255.0307,255.257,400.0
2022-03-02 13:20:00,270.32,270.32,269.95,270.09,1400.0,254.9646,254.9646,254.6157,254.7477,1400.0
2022-03-02 13:25:00,269.94,270.23,269.8,270.01,1742.0,254.6062,254.8798,254.4742,254.6722,1742.0
2022-03-02 13:30:00,270.07,270.84,270.07,270.83,1125.0,254.7288,255.4551,254.7288,255.4457,1125.0
2022-03-02 13:35:00,270.58,270.88,270.56,270.8,1900.0,255.2099,255.4928,255.191,255.4174,1900.0
2022-03-02 13:40:00,270.56,270.56,270.04,270.04,1627.0,255.191,255.191,254.7005,254.7005,1627.0
2022-03-02 13:45:00,269.98,270.09,269.58,269.79,1478.0,254.644,254.7477,254.2667,254.4647,1478.0
2022-03-02 13:50:00,269.98,270.0,269.82,269.82,688.0,254.644,254.6628,254.493,254.493,688.0
2022-03-02 13:55:00,269.8,270.04,269.52,269.74,2399.0,254.4742,254.7005,254.2101,254.4176,2399.0
2022-03-02 14:00:00,269.44,269.96,269.44,269.96,1557.0,254.1346,254.6251,254.1346,254.6251,1557.0
2022-03-02 14:05:00,269.95,270.12,269.86,269.98,2602.0,254.6157,254.776,254.5308,254.644,2602.0
2022-03-02 14:10:00,270.2,270.33,270.08,270.08,1219.0,254.8515,254.9741,254.7383,254.7383,1219.0
2022-03-02 14:15:00,270.3,270.42,270.16,270.42,759.0,254.9458,255.059,254.8137,255.059,759.0
2022-03-02 14:20:00,270.63,270.8,269.92,270.05,3832.0,255.257,255.4174,254.5874,254.71,3832.0
2022-03-02 14:25:00,269.87,270.03,269.52,269.67,2506.0,254.5402,254.6911,254.2101,254.3516,2506.0
2022-03-02 14:30:00,269.5,269.68,269.47,269.67,2398.0,254.1912,254.361,254.1629,254.3516,2398.0
2022-03-02 14:35:00,269.67,269.71,269.53,269.71,2074.0,254.3516,254.3893,254.2195,254.3893,2074.0
2022-03-02 14:40:00,269.71,269.81,269.6,269.78,1661.0,254.3893,254.4836,254.2855,254.4553,1661.0
2022-03-02 14:45:00,269.65,269.84,269.55,269.73,4876.0,254.3327,254.5119,254.2384,254.4082,4876.0
2022-03-02 14:50:00,269.99,270.11,269.31,269.31,3532.0,254.6534,254.7666,254.012,254.012,3532.0
2022-03-02 14:55:00,269.17,269.66,268.88,269.27,4849.0,253.88,254.3421,253.6064,253.9743,4849.0
2022-03-02 15:00:00,269.15,269.73,269.15,269.67,1373.0,253.8611,254.4082,253.8611,254.3516,1373.0
2022-03-02 15:05:00,269.4,269.9,269.38,269.66,3510.0,254.0969,254.5685,254.078,254.3421,3510.0
2022-03-02 15:10:00,269.42,269.78,269.38,269.57,6726.0,254.1158,254.4553,254.078,254.2572,6726.0
2022-03-02 15:15:00,269.71,270.04,269.55,270.04,3150.0,254.3893,254.7005,254.2384,254.7005,3150.0
2022-03-02 15:20:00,269.76,269.78,269.5,269.64,2767.0,254.4365,254.4553,254.1912,254.3233,2767.0
2022-03-02 15:25:00,269.52,269.78,269.15,269.65,5924.0,254.2101,254.4553,253.8611,254.3327,5924.0
2022-03-02 15:30:00,269.53,269.85,269.52,269.84,3050.0,254.2195,254.5213,254.2101,254.5119,3050.0
2022-03-02 15:35:00,269.72,269.92,269.59,269.69,4760.0,254.3987,254.5874,254.2761,254.3704,4760.0
2022-03-02 15:40:00,269.58,269.76,269.43,269.57,6650.0,254.2667,254.4365,254.1252,254.2572,6650.0
2022-03-02 15:45:00,269.66,269.92,269.6,269.8,5424.0,254.3421,254.5874,254.2855,254.4742,5424.0
2022-03-02 15:50:00,269.96,270.35,269.62,269.78,19160.0,254.6251,254.9929,254.3044,254.4553,19160.0
2022-03-02 15:55:00,269.74,269.74,268.44,268.88,25659.0,254.4176,254.4176,253.1914,253.6064,25659.0
2022-03-03 09:30:00,271.43,272.0,271.32,271.32,6922.0,256.0116,256.5492,255.9078,255.9078,6922.0
2022-03-03 09:35:00,270.68,270.83,269.62,270.65,600.0,255.3042,255.4457,254.3044,255.2759,600.0
2022-03-03 09:40:00,269.68,271.39,269.67,270.43,3800.0,254.361,255.9739,254.3516,255.0684,3800.0
2022-03-03 09:45:00,271.1,271.33,270.2,270.81,10692.0,255.7003,255.9173,254.8515,255.4268,10692.0
2022-03-03 09:50:00,270.98,271.51,270.28,270.8,1811.0,255.5871,256.087,254.9269,255.4174,1811.0
2022-03-03 09:55:00,271.27,271.82,271.11,271.27,533.0,255.8607,256.3794,255.7098,255.8607,533.0
2022-03-03 10:00:00,271.57,271.96,270.96,271.44,4155.0,256.1436,256.5115,255.5683,256.021,4155.0
2022-03-03 10:05:00,271.37,271.93,270.64,271.93,3092.0,255.955,256.4832,255.2665,256.4832,3092.0
2022-03-03 10:10:00,271.94,271.94,271.16,271.17,1868.0,256.4926,256.4926,255.7569,255.7664,1868.0
2022-03-03 10:15:00,270.96,271.63,270.78,271.31,5658.0,255.5683,256.2002,255.3985,255.8984,5658.0
2022-03-03 10:20:00,271.13,271.22,270.11,270.14,1559.0,255.7286,255.8135,254.7666,254.7949,1559.0
2022-03-03 10:25:00,269.56,271.03,269.56,271.03,451.0,254.2478,255.6343,254.2478,255.6343,451.0
2022-03-03 10:30:00,270.56,271.09,270.49,270.81,1403.0,255.191,255.6909,255.125,255.4268,1403.0
2022-03-03 10:35:00,270.56,270.57,269.99,270.06,1281.0,255.191,255.2004,254.6534,254.7194,1281.0
2022-03-03 10:40:00,270.08,270.9,269.65,269.66,2104.0,254.7383,255.5117,254.3327,254.3421,2104.0
2022-03-03 10:45:00,269.82,270.19,269.64,270.19,2381.0,254.493,254.842,254.3233,254.842,2381.0
2022-03-03 10:50:00,269.88,269.93,268.9,269.09,2746.0,254.5496,254.5968,253.6253,253.8045,2746.0
2022-03-03 10:55:00,269.09,269.24,268.8,268.81,5075.0,253.8045,253.946,253.531,253.5404,5075.0
2022-03-03 11:00:00,268.54,269.34,268.39,269.34,2384.0,253.2858,254.0403,253.1443,254.0403,2384.0
2022-03-03 11:05:00,269.27,269.5,268.76,268.76,3298.0,253.9743,254.1912,253.4933,253.4933,3298.0
2022-03-03 11:10:00,268.82,269.23,268.82,269.06,900.0,253.5498,253.9366,253.5498,253.7762,900.0
2022-03-03 11:15:00,268.8,269.24,268.51,268.8,4404.0,253.531,253.946,253.2575,253.531,4404.0
2022-03-03 11:20:00,268.92,269.82,268.92,269.82,4786.0,253.6442,254.493,253.6442,254.493,4786.0
2022-03-03 11:25:00,269.82,271.09,269.81,270.86,4393.0,254.493,255.6909,254.4836,255.474,4393.0
2022-03-03 11:30:00,270.73,272.2,270.64,271.99,12404.0,255.3513,256.7378,255.2665,256.5398,12404.0
2022-03-03 11:35:00,271.97,272.49,271.22,271.95,6304.0,256.5209,257.0114,255.8135,256.502,6304.0
2022-03-03 11:40:00,271.51,272.75,271.5,272.34,4557.0,256.087,257.2566,256.0776,256.8699,4557.0
2022-03-03 11:45:00,272.19,272.8,271.89,272.1,3856.0,256.7284,257.3038,256.4455,256.6435,3856.0
2022-03-03 11:50:00,271.88,271.88,270.71,271.01,10160.0,256.436,256.436,255.3325,255.6154,10160.0
2022-03-03 11:55:00,270.71,271.89,270.7,271.7,4089.0,255.3325,256.4455,255.3231,256.2662,4089.0
2022-03-03 12:00:00,271.35,271.77,270.55,270.91,13062.0,255.9361,256.3323,255.1816,255.5211,13062.0
2022-03-03 12:05:00,270.68,271.0,270.66,270.82,1151.0,255.3042,255.606,255.2853,255.4362,1151.0
2022-03-03 12:10:00,270.86,271.06,270.22,270.22,2112.0,255.474,255.6626,254.8703,254.8703,2112.0
2022-03-03 12:15:00,270.4,270.55,269.89,269.9,3369.0,255.0401,255.1816,254.5591,254.5685,3369.0
2022-03-03 12:20:00,269.91,270.16,269.85,269.85,1387.0,254.5779,254.8137,254.5213,254.5213,1387.0
2022-03-03 12:25:00,269.75,269.75,269.51,269.66,880.0,254.427,254.427,254.2007,254.3421,880.0
2022-03-03 12:30:00,269.67,271.15,269.55,271.15,2530.0,254.3516,255.7475,254.2384,255.7475,2530.0
2022-03-03 12:35:00,272.1,272.25,271.57,271.69,6303.0,256.6435,256.785,256.1436,256.2568,6303.0
2022-03-03 12:40:00,271.6,271.95,271.52,271.94,6306.0,256.1719,256.502,256.0965,256.4926,6306.0
2022-03-03 12:45:00,271.7,272.01,271.33,271.93,3442.0,256.2662,256.5586,255.9173,256.4832,3442.0
2022-03-03 12:50:00,271.94,271.95,271.22,271.32,5812.0,256.4926,256.502,255.8135,255.9078,5812.0
2022-03-03 12:55:00,271.42,271.69,271.28,271.53,2419.0,256.0022,256.2568,255.8701,256.1059,2419.0
2022-03-03 13:00:00,271.39,271.39,270.98,271.21,2215.0,255.9739,255.9739,255.5871,255.8041,2215.0
2022-03-03 13:05:00,271.26,271.65,270.86,270.87,2645.0,255.8512,256.2191,255.474,255.4834,2645.0
2022-03-03 13:10:00,271.16,271.39,271.16,271.39,400.0,255.7569,255.9739,255.7569,255.9739,400.0
2022-03-03 13:15:00,271.36,271.84,271.36,271.73,6226.0,255.9456,256.3983,255.9456,256.2945,6226.0
2022-03-03 13:20:00,271.69,271.87,271.38,271.41,2976.0,256.2568,256.4266,255.9644,255.9927,2976.0
2022-03-03 13:25:00,271.69,272.15,271.38,271.99,5339.0,256.2568,256.6907,255.9644,256.5398,5339.0
2022-03-03 13:30:00,271.95,271.95,270.9,271.13,4702.0,256.502,256.502,255.5117,255.7286,4702.0
2022-03-03 13:35:00,271.22,271.53,271.21,271.53,1390.0,255.8135,256.1059,255.8041,256.1059,1390.0
2022-03-03 13:40:00,271.67,271.67,271.18,271.39,950.0,256.238,256.238,255.7758,255.9739,950.0
2022-03-03 13:45:00,271.57,271.81,271.4,271.81,1513.0,256.1436,256.37,255.9833,256.37,1513.0
2022-03-03 13:50:00,272.12,272.12,271.9,271.9,1322.0,256.6624,256.6624,256.4549,256.4549,1322.0
2022-03-03 13:55:00,272.02,272.28,271.64,271.83,3080.0,256.5681,256.8133,256.2097,256.3889,3080.0
2022-03-03 14:00:00,271.86,272.67,271.8,272.0,3350.0,256.4172,257.1811,256.3606,256.5492,3350.0
2022-03-03 14:05:00,271.87,272.23,271.67,271.67,2851.0,256.4266,256.7661,256.238,256.238,2851.0
2022-03-03 14:10:00,271.92,272.56,271.52,272.39,5698.0,256.4738,257.0774,256.0965,256.9171,5698.0
2022-03-03 14:15:00,272.7,272.7,272.19,272.41,3400.0,257.2094,257.2094,256.7284,256.9359,3400.0
2022-03-03 14:20:00,272.33,272.41,271.76,271.76,5000.0,256.8605,256.9359,256.3228,256.3228,5000.0
2022-03-03 14:25:00,271.98,272.44,271.78,272.16,3536.0,256.5303,256.9642,256.3417,256.7001,3536.0
2022-03-03 14:30:00,271.89,271.9,271.66,271.89,1528.0,256.4455,256.4549,256.2285,256.4455,1528.0
2022-03-03 14:35:00,271.71,271.71,271.24,271.3,3693.0,256.2757,256.2757,255.8324,255.889,3693.0
2022-03-03 14:40:00,271.3,271.47,270.75,270.86,3547.0,255.889,256.0493,255.3702,255.474,3547.0
2022-03-03 14:45:00,270.86,270.86,270.17,270.17,2284.0,255.474,255.474,254.8232,254.8232,2284.0
2022-03-03 14:50:00,270.25,270.25,269.62,269.63,1238.0,254.8986,254.8986,254.3044,254.3138,1238.0
2022-03-03 14:55:00,269.81,269.85,269.6,269.71,3404.0,254.4836,254.5213,254.2855,254.3893,3404.0
2022-03-03 15:00:00,269.54,269.63,269.29,269.29,1964.0,254.2289,254.3138,253.9931,253.9931,1964.0
2022-03-03 15:05:00,269.24,269.43,269.2,269.31,1478.0,253.946,254.1252,253.9083,254.012,1478.0
2022-03-03 15:10:00,269.41,269.63,269.26,269.44,3518.0,254.1063,254.3138,253.9649,254.1346,3518.0
2022-03-03 15:15:00,269.42,270.1,269.31,269.77,3322.0,254.1158,254.7571,254.012,254.4459,3322.0
2022-03-03 15:20:00,269.74,269.8,269.49,269.79,3326.0,254.4176,254.4742,254.1818,254.4647,3326.0
2022-03-03 15:25:00,269.82,270.41,269.82,270.41,3319.0,254.493,255.0495,254.493,255.0495,3319.0
2022-03-03 15:30:00,270.45,270.45,269.84,270.06,21075.0,255.0873,255.0873,254.5119,254.7194,21075.0
2022-03-03 15:35:00,270.08,270.17,269.34,269.97,8930.0,254.7383,254.8232,254.0403,254.6345,8930.0
2022-03-03 15:40:00,269.95,270.39,269.68,269.79,14721.0,254.6157,255.0307,254.361,254.4647,14721.0
2022-03-03 15:45:00,269.74,270.08,269.4,269.81,7977.0,254.4176,254.7383,254.0969,254.4836,7977.0
2022-03-03 15:50:00,269.95,270.58,269.73,270.21,14426.0,254.6157,255.2099,254.4082,254.8609,14426.0
2022-03-03 15:55:00,270.19,270.58,269.81,270.47,33224.0,254.842,255.2099,254.4836,255.1061,33224.0
2022-03-04 09:30:00,266.25,267.43,265.91,266.03,7581.0,251.1258,252.2388,250.8051,250.9183,7581.0
2022-03-04 09:35:00,266.67,268.42,266.67,267.75,1998.0,251.522,253.1726,251.522,252.5406,1998.0
2022-03-04 09:40:00,267.3,267.61,267.09,267.1,1900.0,252.1162,252.4086,251.9181,251.9275,1900.0
2022-03-04 09:45:00,267.02,267.19,265.56,265.57,3411.0,251.8521,252.0124,250.475,250.4845,3411.0
2022-03-04 09:50:00,265.65,267.24,265.65,266.76,1406.0,250.5599,252.0596,250.5599,251.6069,1406.0
2022-03-04 09:55:00,266.67,267.71,266.67,267.71,1160.0,251.522,252.5029,251.522,252.5029,1160.0
2022-03-04 10:00:00,267.96,268.36,267.63,267.74,1985.0,252.7387,253.116,252.4274,252.5312,1985.0
2022-03-04 10:05:00,267.62,267.62,266.24,266.44,1661.0,252.418,252.418,251.1164,251.305,1661.0
2022-03-04 10:10:00,266.74,266.74,266.03,266.62,2900.0,251.588,251.588,250.9183,251.4748,2900.0
2022-03-04 10:15:00,266.5,267.21,266.23,266.64,4000.0,251.3616,252.0313,251.107,251.4937,4000.0
2022-03-04 10:20:00,266.77,267.48,266.77,267.05,2851.0,251.6163,252.286,251.6163,251.8804,2851.0
2022-03-04 10:25:00,267.06,268.41,267.06,267.35,16261.0,251.8898,253.1631,251.8898,252.1633,16261.0
2022-03-04 10:30:00,267.86,267.96,267.29,267.58,2392.0,252.6444,252.7387,252.1068,252.3803,2392.0
2022-03-04 10:35:00,267.86,268.14,267.69,267.72,3139.0,252.6444,252.9085,252.484,252.5123,3139.0
2022-03-04 10:40:00,267.6,267.73,266.8,266.81,2666.0,252.3991,252.5218,251.6446,251.654,2666.0
2022-03-04 10:45:00,266.81,267.37,266.51,267.0,2809.0,251.654,252.1822,251.3711,251.8332,2809.0
2022-03-04 10:50:00,267.2,267.53,267.07,267.28,1864.0,252.0219,252.3331,251.8993,252.0973,1864.0
2022-03-04 10:55:00,266.95,267.0,266.55,266.6,703.0,251.7861,251.8332,251.4088,251.456,703.0
2022-03-04 11:00:00,266.59,266.66,265.75,265.75,4700.0,251.4465,251.5125,250.6542,250.6542,4700.0
2022-03-04 11:05:00,265.74,265.9,265.7,265.7,735.0,250.6448,250.7957,250.6071,250.6071,735.0
2022-03-04 11:10:00,265.76,266.15,265.64,266.05,3308.0,250.6637,251.0315,250.5505,250.9372,3308.0
2022-03-04 11:15:00,266.22,266.27,265.87,266.11,2627.0,251.0975,251.1447,250.7674,250.9938,2627.0
2022-03-04 11:20:00,265.72,266.2,265.67,266.2,2600.0,250.6259,251.0787,250.5788,251.0787,2600.0
2022-03-04 11:25:00,266.01,266.69,265.71,265.93,3716.0,250.8995,251.5408,250.6165,250.824,3716.0
2022-03-04 11:30:00,265.73,265.96,264.78,264.96,11904.0,250.6354,250.8523,249.7393,249.9091,11904.0
2022-03-04 11:35:00,264.76,265.3,264.39,265.07,2600.0,249.7205,250.2298,249.3715,250.0129,2600.0
2022-03-04 11:40:00,265.19,265.6,265.19,265.25,4800.0,250.126,250.5128,250.126,250.1826,4800.0
2022-03-04 11:45:00,265.18,265.3,264.75,264.75,7729.0,250.1166,250.2298,249.711,249.711,7729.0
2022-03-04 11:50:00,264.91,265.06,264.33,264.76,15348.0,249.862,250.0034,249.3149,249.7205,15348.0
2022-03-04 11:55:00,264.89,265.05,264.66,264.69,2010.0,249.8431,249.994,249.6262,249.6544,2010.0
2022-03-04 12:00:00,264.79,264.81,264.17,264.71,9210.0,249.7488,249.7676,249.164,249.6733,9210.0
2022-03-04 12:05:00,264.89,265.2,264.81,265.2,17312.0,249.8431,250.1355,249.7676,250.1355,17312.0
2022-03-04 12:10:00,265.42,265.88,265.42,265.76,3598.0,250.343,250.7769,250.343,250.6637,3598.0
2022-03-04 12:15:00,265.77,266.19,265.72,266.08,8150.0,250.6731,251.0692,250.6259,250.9655,8150.0
2022-03-04 12:20:00,266.07,266.07,265.67,265.98,1600.0,250.9561,250.9561,250.5788,250.8712,1600.0
2022-03-04 12:25:00,265.84,266.13,265.67,266.13,1405.0,250.7391,251.0127,250.5788,251.0127,1405.0
2022-03-04 12:30:00,266.13,266.21,265.71,265.79,1351.0,251.0127,251.0881,250.6165,250.692,1351.0
2022-03-04 12:35:00,265.88,266.0,265.51,265.51,1585.0,250.7769,250.89,250.4279,250.4279,1585.0
2022-03-04 12:40:00,265.74,265.74,265.22,265.37,907.0,250.6448,250.6448,250.1543,250.2958,907.0
2022-03-04 12:45:00,265.04,265.28,265.04,265.28,701.0,249.9846,250.2109,249.9846,250.2109,701.0
2022-03-04 12:50:00,265.41,265.55,265.35,265.54,1100.0,250.3335,250.4656,250.277,250.4562,1100.0
2022-03-04 12:55:00,265.49,266.08,265.49,266.08,2074.0,250.409,250.9655,250.409,250.9655,2074.0
2022-03-04 13:00:00,266.03,266.83,266.02,266.75,900.0,250.9183,251.6729,250.9089,251.5974,900.0
2022-03-04 13:05:00,266.89,266.89,266.8,266.88,958.0,251.7295,251.7295,251.6446,251.72,958.0
2022-03-04 13:10:00,266.76,266.76,266.46,266.46,1204.0,251.6069,251.6069,251.3239,251.3239,1204.0
2022-03-04 13:15:00,266.21,266.41,266.0,266.08,4801.0,251.0881,251.2767,250.89,250.9655,4801.0
2022-03-04 13:20:00,266.08,266.73,266.08,266.73,9263.0,250.9655,251.5786,250.9655,251.5786,9263.0
2022-03-04 13:25:00,266.76,266.86,266.7,266.7,600.0,251.6069,251.7012,251.5503,251.5503,600.0
2022-03-04 13:30:00,266.58,266.67,266.5,266.67,900.0,251.4371,251.522,251.3616,251.522,900.0
2022-03-04 13:35:00,266.51,267.0,266.43,267.0,1811.0,251.3711,251.8332,251.2956,251.8332,1811.0
2022-03-04 13:40:00,266.85,266.85,266.36,266.43,8119.0,251.6918,251.6918,251.2296,251.2956,8119.0
2022-03-04 13:45:00,266.36,266.44,266.13,266.13,2791.0,251.2296,251.305,251.0127,251.0127,2791.0
2022-03-04 13:50:00,266.16,266.25,266.05,266.21,1300.0,251.0409,251.1258,250.9372,251.0881,1300.0
2022-03-04 13:55:00,266.1,266.1,265.53,265.53,1100.0,250.9844,250.9844,250.4467,250.4467,1100.0
2022-03-04 14:00:00,265.72,265.94,264.96,265.55,1803.0,250.6259,250.8334,249.9091,250.4656,1803.0
2022-03-04 14:05:00,265.62,265.62,265.24,265.57,2280.0,250.5316,250.5316,250.1732,250.4845,2280.0
2022-03-04 14:10:00,265.38,265.38,264.91,265.02,1381.0,250.3053,250.3053,249.862,249.9657,1381.0
2022-03-04 14:15:00,264.81,265.27,264.81,265.26,1301.0,249.7676,250.2015,249.7676,250.1921,1301.0
2022-03-04 14:20:00,265.32,266.41,265.32,266.41,3035.0,250.2487,251.2767,250.2487,251.2767,3035.0
2022-03-04 14:25:00,266.4,266.64,266.11,266.17,3035.0,251.2673,251.4937,250.9938,251.0504,3035.0
2022-03-04 14:30:00,266.26,266.73,266.26,266.6,1701.0,251.1353,251.5786,251.1353,251.456,1701.0
2022-03-04 14:35:00,266.62,266.73,266.24,266.61,2376.0,251.4748,251.5786,251.1164,251.4654,2376.0
2022-03-04 14:40:00,266.5,266.58,265.94,265.94,5090.0,251.3616,251.4371,250.8334,250.8334,5090.0
2022-03-04 14:45:00,265.62,265.8,265.25,265.46,2002.0,250.5316,250.7014,250.1826,250.3807,2002.0
2022-03-04 14:50:00,265.54,265.99,265.3,265.82,2005.0,250.4562,250.8806,250.2298,250.7203,2005.0
2022-03-04 14:55:00,265.61,265.86,265.13,265.19,3764.0,250.5222,250.758,250.0695,250.126,3764.0
2022-03-04 15:00:00,265.26,266.1,265.18,265.98,2600.0,250.1921,250.9844,250.1166,250.8712,2600.0
2022-03-04 15:05:00,265.99,266.39,265.92,266.24,2256.0,250.8806,251.2579,250.8146,251.1164,2256.0
2022-03-04 15:10:00,266.25,266.78,266.08,266.28,4270.0,251.1258,251.6257,250.9655,251.1541,4270.0
2022-03-04 15:15:00,266.27,267.41,266.27,267.38,11045.0,251.1447,252.2199,251.1447,252.1916,11045.0
2022-03-04 15:20:00,267.32,267.44,266.66,266.86,9350.0,252.1351,252.2482,251.5125,251.7012,9350.0
2022-03-04 15:25:00,267.15,267.77,267.15,267.46,4526.0,251.9747,252.5595,251.9747,252.2671,4526.0
2022-03-04 15:30:00,267.67,267.92,267.38,267.58,5963.0,252.4652,252.701,252.1916,252.3803,5963.0
2022-03-04 15:35:00,267.66,267.76,266.95,267.35,6383.0,252.4557,252.5501,251.7861,252.1633,6383.0
2022-03-04 15:40:00,267.25,267.98,267.17,267.81,13939.0,252.069,252.7576,251.9936,252.5972,13939.0
2022-03-04 15:45:00,267.72,268.18,267.35,267.37,11777.0,252.5123,252.9462,252.1633,252.1822,11777.0
2022-03-04 15:50:00,267.34,268.66,267.34,268.66,12396.0,252.1539,253.3989,252.1539,253.3989,12396.0
2022-03-04 15:55:00,268.67,269.32,268.58,268.98,53248.0,253.4084,254.0214,253.3235,253.7008,53248.0
2022-03-07 09:30:00,270.0,270.0,268.41,268.41,8667.0,254.6628,254.6628,253.1631,253.1631,8667.0
2022-03-07 09:35:00,269.18,270.24,268.83,270.06,14446.0,253.8894,254.8892,253.5593,254.7194,14446.0
2022-03-07 09:40:00,270.43,272.28,270.42,271.17,8551.0,255.0684,256.8133,255.059,255.7664,8551.0
2022-03-07 09:45:00,271.41,271.41,270.16,270.48,3403.0,255.9927,255.9927,254.8137,255.1156,3403.0
2022-03-07 09:50:00,270.42,271.84,270.42,271.84,17156.0,255.059,256.3983,255.059,256.3983,17156.0
2022-03-07 09:55:00,271.96,272.2,271.23,271.38,2046.0,256.5115,256.7378,255.8229,255.9644,2046.0
2022-03-07 10:00:00,271.08,271.09,270.39,270.39,1045.0,255.6815,255.6909,255.0307,255.0307,1045.0
2022-03-07 10:05:00,270.57,271.09,270.57,270.87,7610.0,255.2004,255.6909,255.2004,255.4834,7610.0
2022-03-07 10:10:00,270.76,270.86,269.63,269.63,601.0,255.3796,255.474,254.3138,254.3138,601.0
2022-03-07 10:15:00,269.47,269.48,268.93,268.93,1351.0,254.1629,254.1724,253.6536,253.6536,1351.0
2022-03-07 10:20:00,268.77,268.77,268.01,268.05,971.0,253.5027,253.5027,252.7859,252.8236,971.0
2022-03-07 10:25:00,267.7,268.05,267.7,268.05,577.0,252.4935,252.8236,252.4935,252.8236,577.0
2022-03-07 10:30:00,267.82,268.35,267.82,268.32,1580.0,252.6067,253.1065,252.6067,253.0782,1580.0
2022-03-07 10:35:00,268.6,268.65,268.09,268.65,3673.0,253.3423,253.3895,252.8613,253.3895,3673.0
2022-03-07 10:40:00,268.85,269.2,268.85,269.13,1600.0,253.5781,253.9083,253.5781,253.8422,1600.0
2022-03-07 10:45:00,269.28,269.78,269.09,269.65,2434.0,253.9837,254.4553,253.8045,254.3327,2434.0
2022-03-07 10:50:00,269.88,270.63,269.51,269.78,7037.0,254.5496,255.257,254.2007,254.4553,7037.0
2022-03-07 10:55:00,269.84,270.01,269.73,269.85,4331.0,254.5119,254.6722,254.4082,254.5213,4331.0
2022-03-07 11:00:00,269.49,269.96,269.49,269.78,801.0,254.1818,254.6251,254.1818,254.4553,801.0
2022-03-07 11:05:00,269.77,270.07,269.61,269.91,1447.0,254.4459,254.7288,254.295,254.5779,1447.0
2022-03-07 11:10:00,269.89,269.89,269.12,269.12,1810.0,254.5591,254.5591,253.8328,253.8328,1810.0
2022-03-07 11:15:00,269.19,269.93,269.18,269.8,2755.0,253.8988,254.5968,253.8894,254.4742,2755.0
2022-03-07 11:20:00,269.69,269.81,269.17,269.4,2133.0,254.3704,254.4836,253.88,254.0969,2133.0
2022-03-07 11:25:00,269.31,269.65,269.14,269.14,1400.0,254.012,254.3327,253.8517,253.8517,1400.0
2022-03-07 11:30:00,268.88,269.07,268.3,268.3,1106.0,253.6064,253.7856,253.0594,253.0594,1106.0
2022-03-07 11:35:00,268.3,268.3,267.66,267.76,4214.0,253.0594,253.0594,252.4557,252.5501,4214.0
2022-03-07 11:40:00,267.66,267.77,267.38,267.71,2242.0,252.4557,252.5595,252.1916,252.5029,2242.0
2022-03-07 11:45:00,267.68,268.61,267.6,268.39,3875.0,252.4746,253.3518,252.3991,253.1443,3875.0
2022-03-07 11:50:00,268.4,268.55,268.04,268.54,8470.0,253.1537,253.2952,252.8142,253.2858,8470.0
2022-03-07 11:55:00,268.38,268.49,267.48,267.48,2077.0,253.1348,253.2386,252.286,252.286,2077.0
2022-03-07 12:00:00,267.42,267.53,266.48,267.11,3827.0,252.2294,252.3331,251.3428,251.937,3827.0
2022-03-07 12:05:00,267.11,267.24,266.93,267.15,2165.0,251.937,252.0596,251.7672,251.9747,2165.0
2022-03-07 12:10:00,267.24,267.53,267.24,267.39,412.0,252.0596,252.3331,252.0596,252.2011,412.0
2022-03-07 12:15:00,267.75,267.94,266.88,266.88,2075.0,252.5406,252.7198,251.72,251.72,2075.0
2022-03-07 12:20:00,267.15,267.15,266.71,267.03,1320.0,251.9747,251.9747,251.5597,251.8615,1320.0
2022-03-07 12:25:00,266.69,267.16,266.69,267.16,943.0,251.5408,251.9841,251.5408,251.9841,943.0
2022-03-07 12:30:00,267.18,267.18,266.71,266.8,1449.0,252.003,252.003,251.5597,251.6446,1449.0
2022-03-07 12:35:00,267.06,267.45,267.01,267.09,2279.0,251.8898,252.2577,251.8427,251.9181,2279.0
2022-03-07 12:40:00,267.31,267.98,267.11,267.41,2510.0,252.1256,252.7576,251.937,252.2199,2510.0
2022-03-07 12:45:00,267.4,267.89,267.4,267.89,2075.0,252.2105,252.6727,252.2105,252.6727,2075.0
2022-03-07 12:50:00,267.95,268.65,267.69,267.94,8980.0,252.7293,253.3895,252.484,252.7198,8980.0
2022-03-07 12:55:00,267.95,267.95,267.49,267.66,2535.0,252.7293,252.7293,252.2954,252.4557,2535.0
2022-03-07 13:00:00,267.81,268.38,267.67,267.71,2313.0,252.5972,253.1348,252.4652,252.5029,2313.0
2022-03-07 13:05:00,267.78,267.93,267.31,267.31,1667.0,252.5689,252.7104,252.1256,252.1256,1667.0
2022-03-07 13:10:00,267.31,267.31,266.65,266.89,1736.0,252.1256,252.1256,251.5031,251.7295,1736.0
2022-03-07 13:15:00,266.78,266.94,266.38,266.49,1400.0,251.6257,251.7766,251.2484,251.3522,1400.0
2022-03-07 13:20:00,266.34,266.71,266.18,266.44,2274.0,251.2107,251.5597,251.0598,251.305,2274.0
2022-03-07 13:25:00,266.36,266.54,266.1,266.36,5965.0,251.2296,251.3994,250.9844,251.2296,5965.0
2022-03-07 13:30:00,266.24,266.5,266.0,266.0,8276.0,251.1164,251.3616,250.89,250.89,8276.0
2022-03-07 13:35:00,265.98,266.48,265.88,266.44,5205.0,250.8712,251.3428,250.7769,251.305,5205.0
2022-03-07 13:40:00,266.18,266.66,266.15,266.35,6970.0,251.0598,251.5125,251.0315,251.2202,6970.0
2022-03-07 13:45:00,266.19,266.67,265.99,266.16,8029.0,251.0692,251.522,250.8806,251.0409,8029.0
2022-03-07 13:50:00,266.44,266.7,266.42,266.42,1200.0,251.305,251.5503,251.2862,251.2862,1200.0
2022-03-07 13:55:00,266.55,266.83,266.41,266.75,1479.0,251.4088,251.6729,251.2767,251.5974,1479.0
2022-03-07 14:00:00,266.86,267.35,266.75,266.97,3068.0,251.7012,252.1633,251.5974,251.8049,3068.0
2022-03-07 14:05:00,266.94,267.89,266.83,267.89,2000.0,251.7766,252.6727,251.6729,252.6727,2000.0
2022-03-07 14:10:00,267.86,268.13,267.73,267.89,4426.0,252.6444,252.899,252.5218,252.6727,4426.0
2022-03-07 14:15:00,267.88,268.02,267.73,267.79,1802.0,252.6632,252.7953,252.5218,252.5784,1802.0
2022-03-07 14:20:00,267.9,267.9,266.97,267.22,4369.0,252.6821,252.6821,251.8049,252.0407,4369.0
2022-03-07 14:25:00,267.17,267.26,266.98,266.98,2671.0,251.9936,252.0785,251.8144,251.8144,2671.0
2022-03-07 14:30:00,267.05,267.24,266.81,266.92,700.0,251.8804,252.0596,251.654,251.7578,700.0
2022-03-07 14:35:00,266.85,267.4,266.85,267.4,2084.0,251.6918,252.2105,251.6918,252.2105,2084.0
2022-03-07 14:40:00,267.44,267.53,266.68,266.94,6229.0,252.2482,252.3331,251.5314,251.7766,6229.0
2022-03-07 14:45:00,266.77,267.09,266.74,266.97,3428.0,251.6163,251.9181,251.588,251.8049,3428.0
2022-03-07 14:50:00,266.88,267.05,266.77,266.78,2521.0,251.72,251.8804,251.6163,251.6257,2521.0
2022-03-07 14:55:00,266.9,267.25,266.9,267.05,2451.0,251.7389,252.069,251.7389,251.8804,2451.0
2022-03-07 15:00:00,267.02,267.2,266.97,267.2,2005.0,251.8521,252.0219,251.8049,252.0219,2005.0
2022-03-07 15:05:00,267.04,267.09,266.4,266.58,2735.0,251.871,251.9181,251.2673,251.4371,2735.0
2022-03-07 15:10:00,266.66,266.66,266.01,266.03,3933.0,251.5125,251.5125,250.8995,250.9183,3933.0
2022-03-07 15:15:00,266.05,266.3,266.0,266.07,1747.0,250.9372,251.173,250.89,250.9561,1747.0
2022-03-07 15:20:00,266.28,266.47,266.1,266.33,3934.0,251.1541,251.3333,250.9844,251.2013,3934.0
2022-03-07 15:25:00,266.35,266.97,266.35,266.94,4911.0,251.2202,251.8049,251.2202,251.7766,4911.0
2022-03-07 15:30:00,266.83,266.83,265.98,265.98,6892.0,251.6729,251.6729,250.8712,250.8712,6892.0
2022-03-07 15:35:00,265.93,265.93,265.42,265.51,5206.0,250.824,250.824,250.343,250.4279,5206.0
2022-03-07 15:40:00,265.42,265.89,265.38,265.7,4328.0,250.343,250.7863,250.3053,250.6071,4328.0
2022-03-07 15:45:00,265.71,265.72,264.59,264.62,5947.0,250.6165,250.6259,249.5601,249.5884,5947.0
2022-03-07 15:50:00,264.84,265.42,264.48,264.48,10606.0,249.7959,250.343,249.4564,249.4564,10606.0
2022-03-07 15:55:00,264.58,265.13,264.32,264.53,31916.0,249.5507,250.0695,249.3055,249.5035,31916.0
2022-03-08 09:30:00,268.9,270.99,267.73,268.51,52977.0,253.6253,255.5966,252.5218,253.2575,52977.0
2022-03-08 09:35:00,270.51,273.52,269.84,273.26,14460.0,255.1438,257.9829,254.5119,257.7376,14460.0
2022-03-08 09:40:00,272.57,274.99,272.57,274.5,41957.0,257.0868,259.3694,257.0868,258.9072,41957.0
2022-03-08 09:45:00,274.01,274.04,270.92,271.13,12996.0,258.445,258.4733,255.5306,255.7286,12996.0
2022-03-08 09:50:00,271.21,271.84,269.82,269.82,2842.0,255.8041,256.3983,254.493,254.493,2842.0
2022-03-08 09:55:00,269.99,270.18,268.79,269.99,10652.0,254.6534,254.8326,253.5216,254.6534,10652.0
2022-03-08 10:00:00,269.49,269.49,265.41,265.41,22432.0,254.1818,254.1818,250.3335,250.3335,22432.0
2022-03-08 10:05:00,265.43,266.96,265.09,266.63,21895.0,250.3524,251.7955,250.0317,251.4842,21895.0
2022-03-08 10:10:00,266.5,267.2,266.42,266.94,13101.0,251.3616,252.0219,251.2862,251.7766,13101.0
2022-03-08 10:15:00,266.68,268.87,266.38,268.87,9087.0,251.5314,253.597,251.2484,253.597,9087.0
2022-03-08 10:20:00,269.34,269.67,268.77,268.94,7215.0,254.0403,254.3516,253.5027,253.663,7215.0
2022-03-08 10:25:00,268.71,268.98,267.89,268.09,15083.0,253.4461,253.7008,252.6727,252.8613,15083.0
2022-03-08 10:30:00,268.16,268.46,266.31,266.31,27745.0,252.9273,253.2103,251.1824,251.1824,27745.0
2022-03-08 10:35:00,266.74,267.0,266.55,266.98,10527.0,251.588,251.8332,251.4088,251.8144,10527.0
2022-03-08 10:40:00,266.99,267.0,266.41,267.0,14733.0,251.8238,251.8332,251.2767,251.8332,14733.0
2022-03-08 10:45:00,266.82,267.45,266.42,267.45,8566.0,251.6635,252.2577,251.2862,252.2577,8566.0
2022-03-08 10:50:00,267.71,268.32,267.1,268.31,10530.0,252.5029,253.0782,251.9275,253.0688,10530.0
2022-03-08 10:55:00,268.49,268.64,267.55,268.25,6006.0,253.2386,253.3801,252.352,253.0122,6006.0
2022-03-08 11:00:00,268.5,268.63,267.97,268.52,2884.0,253.248,253.3706,252.7481,253.2669,2884.0
2022-03-08 11:05:00,268.52,268.76,267.65,268.45,4895.0,253.2669,253.4933,252.4463,253.2009,4895.0
2022-03-08 11:10:00,268.54,268.93,268.53,268.66,2908.0,253.2858,253.6536,253.2763,253.3989,2908.0
2022-03-08 11:15:00,268.82,268.88,267.76,267.79,3946.0,253.5498,253.6064,252.5501,252.5784,3946.0
2022-03-08 11:20:00,268.07,268.07,266.87,266.88,3559.0,252.8424,252.8424,251.7106,251.72,3559.0
2022-03-08 11:25:00,266.88,267.66,266.73,267.38,6456.0,251.72,252.4557,251.5786,252.1916,6456.0
2022-03-08 11:30:00,267.92,267.92,266.58,267.49,7092.0,252.701,252.701,251.4371,252.2954,7092.0
2022-03-08 11:35:00,267.4,267.58,266.89,267.15,7334.0,252.2105,252.3803,251.7295,251.9747,7334.0
2022-03-08 11:40:00,267.28,268.24,267.25,268.21,9039.0,252.0973,253.0028,252.069,252.9745,9039.0
2022-03-08 11:45:00,268.22,269.03,268.0,268.94,4002.0,252.9839,253.7479,252.7764,253.663,4002.0
2022-03-08 11:50:00,269.04,270.1,268.76,269.97,5831.0,253.7573,254.7571,253.4933,254.6345,5831.0
2022-03-08 11:55:00,269.97,270.42,268.84,269.63,26415.0,254.6345,255.059,253.5687,254.3138,26415.0
2022-03-08 12:00:00,269.58,271.54,269.25,270.89,7837.0,254.2667,256.1153,253.9554,255.5023,7837.0
2022-03-08 12:05:00,270.97,272.43,270.96,271.9,13555.0,255.5777,256.9548,255.5683,256.4549,13555.0
2022-03-08 12:10:00,272.13,273.16,272.13,273.16,3721.0,256.6718,257.6433,256.6718,257.6433,3721.0
2022-03-08 12:15:00,273.17,273.84,272.72,273.8,3444.0,257.6527,258.2847,257.2283,258.247,3444.0
2022-03-08 12:20:00,273.66,273.91,273.27,273.28,9150.0,258.1149,258.3507,257.7471,257.7565,9150.0
2022-03-08 12:25:00,273.3,274.67,272.92,274.55,15498.0,257.7754,259.0675,257.4169,258.9544,15498.0
2022-03-08 12:30:00,274.42,275.44,273.49,275.44,9336.0,258.8317,259.7938,257.9546,259.7938,9336.0
2022-03-08 12:35:00,275.24,275.59,274.31,275.29,9175.0,259.6052,259.9353,258.728,259.6523,9175.0
2022-03-08 12:40:00,275.08,275.95,274.69,275.66,8148.0,259.4543,260.2748,259.0864,260.0013,8148.0
2022-03-08 12:45:00,275.66,275.66,274.51,274.95,2750.0,260.0013,260.0013,258.9166,259.3316,2750.0
2022-03-08 12:50:00,274.88,276.05,274.42,275.64,7753.0,259.2656,260.3692,258.8317,259.9824,7753.0
2022-03-08 12:55:00,275.75,276.42,275.75,275.77,15822.0,260.0862,260.7181,260.0862,260.1051,15822.0
2022-03-08 13:00:00,275.94,277.14,275.82,276.8,4070.0,260.2654,261.3972,260.1522,261.0765,4070.0
2022-03-08 13:05:00,277.29,277.29,276.47,276.72,5784.0,261.5387,261.5387,260.7653,261.0011,5784.0
2022-03-08 13:10:00,276.86,277.03,276.38,276.54,9656.0,261.1331,261.2935,260.6804,260.8313,9656.0
2022-03-08 13:15:00,276.71,276.85,275.95,276.48,3652.0,260.9917,261.1237,260.2748,260.7747,3652.0
2022-03-08 13:20:00,276.1,276.3,275.62,275.73,7108.0,260.4163,260.6049,259.9636,260.0673,7108.0
2022-03-08 13:25:00,275.67,275.83,273.71,273.71,9460.0,260.0107,260.1616,258.1621,258.1621,9460.0
2022-03-08 13:30:00,273.45,273.45,272.54,273.44,2976.0,257.9168,257.9168,257.0585,257.9074,2976.0
2022-03-08 13:35:00,273.53,274.12,273.12,274.12,14689.0,257.9923,258.5488,257.6056,258.5488,14689.0
2022-03-08 13:40:00,274.0,274.63,273.86,274.55,22050.0,258.4356,259.0298,258.3036,258.9544,22050.0
2022-03-08 13:45:00,274.5,274.5,273.7,273.87,8822.0,258.9072,258.9072,258.1526,258.313,8822.0
2022-03-08 13:50:00,273.88,274.25,273.62,274.01,7124.0,258.3224,258.6714,258.0772,258.445,7124.0
2022-03-08 13:55:00,273.63,274.13,273.62,273.87,9057.0,258.0866,258.5582,258.0772,258.313,9057.0
2022-03-08 14:00:00,273.72,273.94,273.23,273.68,20863.0,258.1715,258.379,257.7093,258.1338,20863.0
2022-03-08 14:05:00,273.38,274.01,273.29,273.91,7987.0,257.8508,258.445,257.7659,258.3507,7987.0
2022-03-08 14:10:00,273.7,274.13,273.04,273.76,8008.0,258.1526,258.5582,257.5301,258.2092,8008.0
2022-03-08 14:15:00,273.75,273.89,273.23,273.72,3395.0,258.1998,258.3318,257.7093,258.1715,3395.0
2022-03-08 14:20:00,273.48,274.27,272.75,274.27,6626.0,257.9451,258.6903,257.2566,258.6903,6626.0
2022-03-08 14:25:00,274.02,275.01,273.82,274.72,3320.0,258.4545,259.3882,258.2658,259.1147,3320.0
2022-03-08 14:30:00,274.67,274.94,273.09,273.23,7722.0,259.0675,259.3222,257.5773,257.7093,7722.0
2022-03-08 14:35:00,273.42,274.53,273.42,274.11,3307.0,257.8885,258.9355,257.8885,258.5394,3307.0
2022-03-08 14:40:00,274.43,274.58,273.83,274.29,6476.0,258.8412,258.9827,258.2753,258.7091,6476.0
2022-03-08 14:45:00,274.52,275.77,274.52,275.66,2112.0,258.9261,260.1051,258.9261,260.0013,2112.0
2022-03-08 14:50:00,275.87,275.87,275.21,275.45,4979.0,260.1994,260.1994,259.5769,259.8032,4979.0
2022-03-08 14:55:00,275.44,275.85,275.02,275.13,10342.0,259.7938,260.1805,259.3977,259.5014,10342.0
2022-03-08 15:00:00,275.22,276.64,275.14,276.31,11381.0,259.5863,260.9256,259.5108,260.6144,11381.0
2022-03-08 15:05:00,276.18,276.67,276.07,276.62,8501.0,260.4918,260.9539,260.388,260.9068,8501.0
2022-03-08 15:10:00,276.63,276.64,275.32,275.87,17128.0,260.9162,260.9256,259.6806,260.1994,17128.0
2022-03-08 15:15:00,276.05,276.21,275.58,275.69,7472.0,260.3692,260.5201,259.9258,260.0296,7472.0
2022-03-08 15:20:00,275.69,275.87,275.32,275.87,8763.0,260.0296,260.1994,259.6806,260.1994,8763.0
2022-03-08 15:25:00,275.94,276.08,275.14,275.25,12460.0,260.2654,260.3974,259.5108,259.6146,12460.0
2022-03-08 15:30:00,275.22,275.36,274.56,274.8,12827.0,259.5863,259.7183,258.9638,259.1902,12827.0
2022-03-08 15:35:00,274.65,275.63,274.38,275.63,8769.0,259.0487,259.973,258.794,259.973,8769.0
2022-03-08 15:40:00,275.63,275.78,274.21,274.21,19262.0,259.973,260.1145,258.6337,258.6337,19262.0
2022-03-08 15:45:00,274.36,275.1,274.21,274.53,14332.0,258.7751,259.4731,258.6337,258.9355,14332.0
2022-03-08 15:50:00,274.73,276.01,274.73,274.94,26585.0,259.1241,260.3314,259.1241,259.3222,26585.0
2022-03-08 15:55:00,274.94,274.95,273.42,273.46,55735.0,259.3222,259.3316,257.8885,257.9263,55735.0
2022-03-09 09:30:00,279.81,279.99,278.88,278.94,11069.0,263.9156,264.0853,263.0384,263.095,11069.0
2022-03-09 09:35:00,279.03,279.03,276.22,276.22,7605.0,263.1799,263.1799,260.5295,260.5295,7605.0
2022-03-09 09:40:00,276.57,277.62,276.11,276.91,4486.0,260.8596,261.85,260.4257,261.1803,4486.0
2022-03-09 09:45:00,277.1,278.05,276.49,277.68,9119.0,261.3595,262.2555,260.7842,261.9066,9119.0
2022-03-09 09:50:00,277.2,277.4,275.7,276.03,7562.0,261.4538,261.6425,260.039,260.3503,7562.0
2022-03-09 09:55:00,276.04,276.67,275.47,276.0,6997.0,260.3597,260.9539,259.8221,260.322,6997.0
2022-03-09 10:00:00,275.75,277.68,275.32,277.67,7705.0,260.0862,261.9066,259.6806,261.8971,7705.0
2022-03-09 10:05:00,277.31,278.56,276.82,278.56,6553.0,261.5576,262.7366,261.0954,262.7366,6553.0
2022-03-09 10:10:00,278.57,280.73,278.41,280.64,19023.0,262.746,264.7833,262.5951,264.6984,19023.0
2022-03-09 10:15:00,280.55,281.5,280.08,281.5,16673.0,264.6135,265.5096,264.1702,265.5096,16673.0
2022-03-09 10:20:00,281.66,281.66,280.91,280.99,4702.0,265.6605,265.6605,264.9531,265.0285,4702.0
2022-03-09 10:25:00,280.8,280.8,279.82,279.89,2812.0,264.8493,264.8493,263.925,263.991,2812.0
2022-03-09 10:30:00,280.13,280.13,278.89,278.98,5632.0,264.2174,264.2174,263.0478,263.1327,5632.0
2022-03-09 10:35:00,279.27,279.41,278.68,279.26,9138.0,263.4062,263.5383,262.8498,263.3968,9138.0
2022-03-09 10:40:00,279.1,279.41,277.97,278.08,8491.0,263.2459,263.5383,262.1801,262.2838,8491.0
2022-03-09 10:45:00,277.98,278.25,277.34,277.35,4061.0,262.1895,262.4442,261.5859,261.5953,4061.0
2022-03-09 10:50:00,277.58,277.74,276.98,277.42,3448.0,261.8122,261.9632,261.2463,261.6613,3448.0
2022-03-09 10:55:00,277.63,278.74,277.51,277.8,4796.0,261.8594,262.9063,261.7462,262.0197,4796.0
2022-03-09 11:00:00,278.0,278.08,277.13,277.13,14344.0,262.2084,262.2838,261.3878,261.3878,14344.0
2022-03-09 11:05:00,277.33,277.84,276.82,276.85,4389.0,261.5764,262.0575,261.0954,261.1237,4389.0
2022-03-09 11:10:00,276.86,276.86,276.18,276.33,3802.0,261.1331,261.1331,260.4918,260.6332,3802.0
2022-03-09 11:15:00,276.35,276.63,275.81,276.06,3094.0,260.6521,260.9162,260.1428,260.3786,3094.0
2022-03-09 11:20:00,276.28,276.28,275.35,275.74,3822.0,260.5861,260.5861,259.7089,260.0768,3822.0
2022-03-09 11:25:00,275.62,276.42,275.61,275.98,1612.0,259.9636,260.7181,259.9541,260.3031,1612.0
2022-03-09 11:30:00,275.99,276.64,275.99,276.55,4722.0,260.3126,260.9256,260.3126,260.8407,4722.0
2022-03-09 11:35:00,276.49,276.8,276.38,276.4,3019.0,260.7842,261.0765,260.6804,260.6993,3019.0
2022-03-09 11:40:00,276.57,276.96,276.25,276.31,4526.0,260.8596,261.2275,260.5578,260.6144,4526.0
2022-03-09 11:45:00,276.26,276.61,276.2,276.57,3310.0,260.5672,260.8973,260.5106,260.8596,3310.0
2022-03-09 11:50:00,276.7,276.73,276.22,276.63,2696.0,260.9822,261.0105,260.5295,260.9162,2696.0
2022-03-09 11:55:00,276.57,276.85,276.31,276.82,2059.0,260.8596,261.1237,260.6144,261.0954,2059.0
2022-03-09 12:00:00,276.72,277.14,276.21,276.29,8989.0,261.0011,261.3972,260.5201,260.5955,8989.0
2022-03-09 12:05:00,276.29,276.47,275.77,275.89,5994.0,260.5955,260.7653,260.1051,260.2182,5994.0
2022-03-09 12:10:00,276.08,276.32,275.79,276.29,8918.0,260.3974,260.6238,260.1239,260.5955,8918.0
2022-03-09 12:15:00,276.15,276.6,276.15,276.48,2313.0,260.4635,260.8879,260.4635,260.7747,2313.0
2022-03-09 12:20:00,276.52,276.76,276.32,276.51,2514.0,260.8125,261.0388,260.6238,260.803,2514.0
2022-03-09 12:25:00,276.69,276.71,276.13,276.32,2207.0,260.9728,260.9917,260.4446,260.6238,2207.0
2022-03-09 12:30:00,276.22,276.42,275.95,276.09,3039.0,260.5295,260.7181,260.2748,260.4069,3039.0
2022-03-09 12:35:00,276.01,276.14,275.76,276.13,5559.0,260.3314,260.454,260.0956,260.4446,5559.0
2022-03-09 12:40:00,276.06,276.06,274.88,274.99,2411.0,260.3786,260.3786,259.2656,259.3694,2411.0
2022-03-09 12:45:00,274.95,274.99,274.26,274.71,3255.0,259.3316,259.3694,258.6808,259.1053,3255.0
2022-03-09 12:50:00,274.5,274.7,274.31,274.31,2400.0,258.9072,259.0958,258.728,258.728,2400.0
2022-03-09 12:55:00,274.07,274.46,274.02,274.46,2198.0,258.5016,258.8695,258.4545,258.8695,2198.0
2022-03-09 13:00:00,274.4,274.42,273.47,273.48,5361.0,258.8129,258.8317,257.9357,257.9451,5361.0
2022-03-09 13:05:00,273.11,274.34,273.1,273.63,4781.0,257.5962,258.7563,257.5867,258.0866,4781.0
2022-03-09 13:10:00,273.69,274.33,273.31,273.89,13260.0,258.1432,258.7469,257.7848,258.3318,13260.0
2022-03-09 13:15:00,273.93,274.28,273.75,273.88,10245.0,258.3696,258.6997,258.1998,258.3224,10245.0
2022-03-09 13:20:00,273.88,274.37,273.87,274.37,5777.0,258.3224,258.7846,258.313,258.7846,5777.0
2022-03-09 13:25:00,274.28,274.42,274.02,274.31,6602.0,258.6997,258.8317,258.4545,258.728,6602.0
2022-03-09 13:30:00,274.29,274.5,273.39,273.54,5990.0,258.7091,258.9072,257.8603,258.0017,5990.0
2022-03-09 13:35:00,273.45,273.55,272.89,273.12,2872.0,257.9168,258.0112,257.3887,257.6056,2872.0
2022-03-09 13:40:00,273.05,273.05,272.42,272.5,4575.0,257.5396,257.5396,256.9454,257.0208,4575.0
2022-03-09 13:45:00,272.5,272.52,272.23,272.3,3404.0,257.0208,257.0397,256.7661,256.8322,3404.0
2022-03-09 13:50:00,272.31,272.59,271.82,272.11,22850.0,256.8416,257.1057,256.3794,256.653,22850.0
2022-03-09 13:55:00,272.01,272.01,271.12,271.59,6534.0,256.5586,256.5586,255.7192,256.1625,6534.0
2022-03-09 14:00:00,271.9,273.24,271.86,273.13,3998.0,256.4549,257.7188,256.4172,257.615,3998.0
2022-03-09 14:05:00,273.06,273.06,272.49,272.62,2432.0,257.549,257.549,257.0114,257.134,2432.0
2022-03-09 14:10:00,272.75,273.05,272.06,272.31,3670.0,257.2566,257.5396,256.6058,256.8416,3670.0
2022-03-09 14:15:00,272.13,272.34,271.76,271.94,4722.0,256.6718,256.8699,256.3228,256.4926,4722.0
2022-03-09 14:20:00,271.95,272.15,271.59,271.93,8713.0,256.502,256.6907,256.1625,256.4832,8713.0
2022-03-09 14:25:00,271.75,271.94,271.45,271.6,2332.0,256.3134,256.4926,256.0305,256.1719,2332.0
2022-03-09 14:30:00,271.71,272.0,271.58,271.87,2948.0,256.2757,256.5492,256.1531,256.4266,2948.0
2022-03-09 14:35:00,271.77,271.9,271.57,271.9,3373.0,256.3323,256.4549,256.1436,256.4549,3373.0
2022-03-09 14:40:00,271.79,271.94,271.49,271.67,2040.0,256.3511,256.4926,256.0682,256.238,2040.0
2022-03-09 14:45:00,271.68,271.84,271.05,271.28,2792.0,256.2474,256.3983,255.6532,255.8701,2792.0
2022-03-09 14:50:00,271.42,271.86,271.15,271.15,5794.0,256.0022,256.4172,255.7475,255.7475,5794.0
2022-03-09 14:55:00,271.24,271.59,270.98,270.98,3001.0,255.8324,256.1625,255.5871,255.5871,3001.0
2022-03-09 15:00:00,271.13,271.23,270.74,271.19,8319.0,255.7286,255.8229,255.3608,255.7852,8319.0
2022-03-09 15:05:00,271.48,271.7,271.27,271.66,9829.0,256.0587,256.2662,255.8607,256.2285,9829.0
2022-03-09 15:10:00,271.75,271.92,271.43,271.89,8849.0,256.3134,256.4738,256.0116,256.4455,8849.0
2022-03-09 15:15:00,271.96,272.17,271.82,272.06,5769.0,256.5115,256.7096,256.3794,256.6058,5769.0
2022-03-09 15:20:00,272.25,272.3,271.97,272.06,4527.0,256.785,256.8322,256.5209,256.6058,4527.0
2022-03-09 15:25:00,272.06,272.17,271.81,271.98,5709.0,256.6058,256.7096,256.37,256.5303,5709.0
2022-03-09 15:30:00,272.11,272.51,272.11,272.25,5789.0,256.653,257.0302,256.653,256.785,5789.0
2022-03-09 15:35:00,272.22,272.34,271.74,271.88,5283.0,256.7567,256.8699,256.304,256.436,5283.0
2022-03-09 15:40:00,271.91,272.21,271.45,271.49,11386.0,256.4643,256.7473,256.0305,256.0682,11386.0
2022-03-09 15:45:00,271.6,271.84,270.87,271.0,16555.0,256.1719,256.3983,255.4834,255.606,16555.0
2022-03-09 15:50:00,271.0,271.38,270.53,271.0,19287.0,255.606,255.9644,255.1627,255.606,19287.0
2022-03-09 15:55:00,270.89,271.21,270.45,270.94,48718.0,255.5023,255.8041,255.0873,255.5494,48718.0
2022-03-10 09:30:00,265.53,266.93,264.47,265.83,24016.0,250.4467,251.7672,249.4469,250.7297,24016.0
2022-03-10 09:35:00,266.09,266.09,265.01,265.01,971.0,250.9749,250.9749,249.9563,249.9563,971.0
2022-03-10 09:40:00,265.47,265.72,264.09,264.57,4711.0,250.3901,250.6259,249.0885,249.5413,4711.0
2022-03-10 09:45:00,264.94,265.07,264.08,264.08,2827.0,249.8902,250.0129,249.0791,249.0791,2827.0
2022-03-10 09:50:00,263.84,263.86,262.52,263.81,8825.0,248.8527,248.8716,247.6077,248.8244,8825.0
2022-03-10 09:55:00,264.3,264.96,263.93,264.27,10676.0,249.2866,249.9091,248.9376,249.2583,10676.0
2022-03-10 10:00:00,264.2,264.78,263.26,264.53,5323.0,249.1923,249.7393,248.3057,249.5035,5323.0
2022-03-10 10:05:00,264.77,265.45,264.77,265.45,1050.0,249.7299,250.3713,249.7299,250.3713,1050.0
2022-03-10 10:10:00,265.54,265.69,264.85,265.32,11007.0,250.4562,250.5976,249.8054,250.2487,11007.0
2022-03-10 10:15:00,265.44,266.23,264.96,266.23,3693.0,250.3618,251.107,249.9091,251.107,3693.0
2022-03-10 10:20:00,265.94,265.95,265.18,265.18,1810.0,250.8334,250.8429,250.1166,250.1166,1810.0
2022-03-10 10:25:00,265.4,266.02,265.19,265.19,6900.0,250.3241,250.9089,250.126,250.126,6900.0
2022-03-10 10:30:00,265.18,265.18,264.52,264.53,3074.0,250.1166,250.1166,249.4941,249.5035,3074.0
2022-03-10 10:35:00,264.52,265.08,264.52,264.74,5425.0,249.4941,250.0223,249.4941,249.7016,5425.0
2022-03-10 10:40:00,264.85,265.02,264.11,264.28,3840.0,249.8054,249.9657,249.1074,249.2677,3840.0
2022-03-10 10:45:00,264.25,265.08,264.25,264.93,3383.0,249.2394,250.0223,249.2394,249.8808,3383.0
2022-03-10 10:50:00,264.78,264.82,263.29,263.55,7577.0,249.7393,249.7771,248.334,248.5792,7577.0
2022-03-10 10:55:00,263.21,263.99,263.21,263.39,3085.0,248.2585,248.9942,248.2585,248.4283,3085.0
2022-03-10 11:00:00,263.08,263.48,262.2,262.2,2838.0,248.1359,248.5132,247.3059,247.3059,2838.0
2022-03-10 11:05:00,262.22,262.22,261.23,261.56,11347.0,247.3248,247.3248,246.391,246.7022,11347.0
2022-03-10 11:10:00,261.42,261.42,260.8,260.96,6664.0,246.5702,246.5702,245.9854,246.1363,6664.0
2022-03-10 11:15:00,260.96,261.0,260.29,260.52,11878.0,246.1363,246.1741,245.5044,245.7213,11878.0
2022-03-10 11:20:00,260.55,260.95,260.23,260.45,10087.0,245.7496,246.1269,245.4478,245.6553,10087.0
2022-03-10 11:25:00,260.37,260.57,259.42,260.18,6978.0,245.5798,245.7685,244.6838,245.4006,6978.0
2022-03-10 11:30:00,260.04,260.42,259.44,260.31,9753.0,245.2686,245.627,244.7027,245.5233,9753.0
2022-03-10 11:35:00,260.15,260.15,259.74,259.74,6013.0,245.3723,245.3723,244.9856,244.9856,6013.0
2022-03-10 11:40:00,259.74,260.06,259.46,259.94,9178.0,244.9856,245.2875,244.7215,245.1743,9178.0
2022-03-10 11:45:00,260.0,260.63,259.98,260.36,2715.0,245.2309,245.8251,245.212,245.5704,2715.0
2022-03-10 11:50:00,260.22,260.35,259.94,260.35,1643.0,245.4384,245.561,245.1743,245.561,1643.0
2022-03-10 11:55:00,260.03,260.38,259.86,260.38,4223.0,245.2592,245.5893,245.0988,245.5893,4223.0
2022-03-10 12:00:00,260.48,260.76,260.1,260.1,4936.0,245.6836,245.9477,245.3252,245.3252,4936.0
2022-03-10 12:05:00,260.33,260.53,260.23,260.31,7882.0,245.5421,245.7308,245.4478,245.5233,7882.0
2022-03-10 12:10:00,260.29,261.47,260.15,261.47,8276.0,245.5044,246.6174,245.3723,246.6174,8276.0
2022-03-10 12:15:00,261.26,261.44,260.8,260.8,2579.0,246.4193,246.5891,245.9854,245.9854,2579.0
2022-03-10 12:20:00,260.58,261.27,260.58,261.27,2178.0,245.7779,246.4287,245.7779,246.4287,2178.0
2022-03-10 12:25:00,261.32,261.32,260.68,260.83,5308.0,246.4759,246.4759,245.8722,246.0137,5308.0
2022-03-10 12:30:00,261.15,261.15,260.4,260.5,2050.0,246.3155,246.3155,245.6081,245.7025,2050.0
2022-03-10 12:35:00,260.28,260.28,259.29,259.54,13982.0,245.495,245.495,244.5612,244.797,13982.0
2022-03-10 12:40:00,259.68,260.0,259.41,259.94,6953.0,244.929,245.2309,244.6744,245.1743,6953.0
2022-03-10 12:45:00,259.9,260.55,259.9,260.37,737.0,245.1365,245.7496,245.1365,245.5798,737.0
2022-03-10 12:50:00,260.28,260.28,259.56,259.69,1559.0,245.495,245.495,244.8159,244.9385,1559.0
2022-03-10 12:55:00,259.64,259.76,259.47,259.68,2130.0,244.8913,245.0045,244.731,244.929,2130.0
2022-03-10 13:00:00,259.63,259.91,259.25,259.25,1047.0,244.8819,245.146,244.5235,244.5235,1047.0
2022-03-10 13:05:00,259.32,259.53,259.19,259.19,1758.0,244.5895,244.7876,244.4669,244.4669,1758.0
2022-03-10 13:10:00,259.45,259.54,259.23,259.23,5124.0,244.7121,244.797,244.5046,244.5046,5124.0
2022-03-10 13:15:00,259.14,260.29,259.01,260.29,1487.0,244.4197,245.5044,244.2971,245.5044,1487.0
2022-03-10 13:20:00,260.26,260.42,259.98,260.29,1997.0,245.4761,245.627,245.212,245.5044,1997.0
2022-03-10 13:25:00,260.21,260.55,260.15,260.55,1968.0,245.4289,245.7496,245.3723,245.7496,1968.0
2022-03-10 13:30:00,260.31,260.55,260.1,260.44,2311.0,245.5233,245.7496,245.3252,245.6459,2311.0
2022-03-10 13:35:00,260.5,260.63,259.89,260.13,1852.0,245.7025,245.8251,245.1271,245.3535,1852.0
2022-03-10 13:40:00,260.24,260.35,260.11,260.16,1001.0,245.4572,245.561,245.3346,245.3818,1001.0
2022-03-10 13:45:00,260.16,260.63,260.16,260.63,1832.0,245.3818,245.8251,245.3818,245.8251,1832.0
2022-03-10 13:50:00,260.45,260.84,260.28,260.49,2487.0,245.6553,246.0231,245.495,245.693,2487.0
2022-03-10 13:55:00,260.38,260.63,260.15,260.63,2051.0,245.5893,245.8251,245.3723,245.8251,2051.0
2022-03-10 14:00:00,260.64,261.15,260.64,261.15,724.0,245.8345,246.3155,245.8345,246.3155,724.0
2022-03-10 14:05:00,261.61,261.93,261.19,261.38,5408.0,246.7494,247.0512,246.3533,246.5325,5408.0
2022-03-10 14:10:00,261.26,261.83,261.1,261.51,3534.0,246.4193,246.9569,246.2684,246.6551,3534.0
2022-03-10 14:15:00,261.72,262.6,261.68,262.36,3219.0,246.8532,247.6832,246.8154,247.4568,3219.0
2022-03-10 14:20:00,262.55,262.56,262.25,262.27,1972.0,247.636,247.6454,247.3531,247.3719,1972.0
2022-03-10 14:25:00,262.46,262.48,262.41,262.41,400.0,247.5511,247.57,247.504,247.504,400.0
2022-03-10 14:30:00,262.54,262.89,262.44,262.89,4040.0,247.6266,247.9567,247.5323,247.9567,4040.0
2022-03-10 14:35:00,262.69,262.9,262.61,262.66,4579.0,247.7681,247.9661,247.6926,247.7398,4579.0
2022-03-10 14:40:00,262.88,262.93,262.53,262.88,11113.0,247.9473,247.9944,247.6171,247.9473,11113.0
2022-03-10 14:45:00,262.91,263.58,262.89,263.58,1928.0,247.9756,248.6075,247.9567,248.6075,1928.0
2022-03-10 14:50:00,263.79,263.8,263.13,263.37,4269.0,248.8056,248.815,248.1831,248.4094,4269.0
2022-03-10 14:55:00,263.31,263.4,263.23,263.4,550.0,248.3528,248.4377,248.2774,248.4377,550.0
2022-03-10 15:00:00,263.01,263.01,262.42,262.42,2961.0,248.0699,248.0699,247.5134,247.5134,2961.0
2022-03-10 15:05:00,262.3,262.3,261.82,261.83,1288.0,247.4002,247.4002,246.9475,246.9569,1288.0
2022-03-10 15:10:00,261.96,262.35,261.88,262.35,2456.0,247.0795,247.4474,247.0041,247.4474,2456.0
2022-03-10 15:15:00,262.29,262.38,262.01,262.2,1009.0,247.3908,247.4757,247.1267,247.3059,1009.0
2022-03-10 15:20:00,262.23,262.26,261.12,261.13,2685.0,247.3342,247.3625,246.2872,246.2967,2685.0
2022-03-10 15:25:00,261.51,261.93,261.51,261.89,3645.0,246.6551,247.0512,246.6551,247.0135,3645.0
2022-03-10 15:30:00,262.0,262.03,261.47,261.49,6525.0,247.1173,247.1455,246.6174,246.6362,6525.0
2022-03-10 15:35:00,261.47,261.66,260.98,261.26,14583.0,246.6174,246.7966,246.1552,246.4193,14583.0
2022-03-10 15:40:00,261.39,262.04,261.35,261.96,6828.0,246.5419,247.155,246.5042,247.0795,6828.0
2022-03-10 15:45:00,261.57,261.99,261.36,261.78,22711.0,246.7117,247.1078,246.5136,246.9097,22711.0
2022-03-10 15:50:00,261.77,262.85,261.69,262.67,22820.0,246.9003,247.919,246.8249,247.7492,22820.0
2022-03-10 15:55:00,262.66,262.9,262.41,262.57,41657.0,247.7398,247.9661,247.504,247.6549,41657.0
2022-03-11 09:30:00,264.76,266.12,264.76,265.25,8119.0,249.7205,251.0032,249.7205,250.1826,8119.0
2022-03-11 09:35:00,265.54,265.57,263.74,263.74,1092.0,250.4562,250.4845,248.7584,248.7584,1092.0
2022-03-11 09:40:00,263.8,263.8,262.61,263.18,6234.0,248.815,248.815,247.6926,248.2302,6234.0
2022-03-11 09:45:00,263.09,263.69,262.56,263.34,5651.0,248.1453,248.7113,247.6454,248.3811,5651.0
2022-03-11 09:50:00,263.2,264.07,262.96,263.34,3348.0,248.2491,249.0697,248.0227,248.3811,3348.0
2022-03-11 09:55:00,262.18,262.25,261.75,262.25,400.0,247.287,247.3531,246.8815,247.3531,400.0
2022-03-11 10:00:00,262.29,262.61,261.08,262.35,4402.0,247.3908,247.6926,246.2495,247.4474,4402.0
2022-03-11 10:05:00,262.54,263.24,262.28,262.3,2667.0,247.6266,248.2868,247.3813,247.4002,2667.0
2022-03-11 10:10:00,262.59,262.65,261.84,261.87,2168.0,247.6737,247.7303,246.9663,246.9946,2168.0
2022-03-11 10:15:00,261.63,262.05,261.29,261.5,3240.0,246.7683,247.1644,246.4476,246.6457,3240.0
2022-03-11 10:20:00,261.08,261.7,260.73,260.99,3312.0,246.2495,246.8343,245.9194,246.1646,3312.0
2022-03-11 10:25:00,260.8,261.91,260.75,261.35,2458.0,245.9854,247.0324,245.9383,246.5042,2458.0
2022-03-11 10:30:00,261.12,261.12,260.21,260.48,521.0,246.2872,246.2872,245.4289,245.6836,521.0
2022-03-11 10:35:00,260.24,260.95,260.23,260.95,1932.0,245.4572,246.1269,245.4478,246.1269,1932.0
2022-03-11 10:40:00,261.11,261.75,261.1,261.54,1566.0,246.2778,246.8815,246.2684,246.6834,1566.0
2022-03-11 10:45:00,261.34,261.86,261.34,261.54,1785.0,246.4947,246.9852,246.4947,246.6834,1785.0
2022-03-11 10:50:00,261.71,262.18,261.5,261.5,1300.0,246.8437,247.287,246.6457,246.6457,1300.0
2022-03-11 10:55:00,261.86,262.02,261.34,261.91,4618.0,246.9852,247.1361,246.4947,247.0324,4618.0
2022-03-11 11:00:00,261.77,261.85,261.54,261.56,1622.0,246.9003,246.9758,246.6834,246.7022,1622.0
2022-03-11 11:05:00,261.32,261.32,260.98,261.26,1407.0,246.4759,246.4759,246.1552,246.4193,1407.0
2022-03-11 11:10:00,260.86,260.96,260.09,260.79,1000.0,246.042,246.1363,245.3157,245.976,1000.0
2022-03-11 11:15:00,260.6,261.25,260.6,260.94,918.0,245.7968,246.4099,245.7968,246.1175,918.0
2022-03-11 11:20:00,261.28,261.42,260.93,261.34,2203.0,246.4382,246.5702,246.108,246.4947,2203.0
2022-03-11 11:25:00,261.4,261.59,261.11,261.17,1002.0,246.5513,246.7305,246.2778,246.3344,1002.0
2022-03-11 11:30:00,261.17,261.32,260.01,260.1,5892.0,246.3344,246.4759,245.2403,245.3252,5892.0
2022-03-11 11:35:00,259.97,260.42,259.96,260.23,4079.0,245.2026,245.627,245.1931,245.4478,4079.0
2022-03-11 11:40:00,260.01,260.28,259.26,259.63,7579.0,245.2403,245.495,244.5329,244.8819,7579.0
2022-03-11 11:45:00,259.66,259.68,259.24,259.24,2589.0,244.9102,244.929,244.514,244.514,2589.0
2022-03-11 11:50:00,259.1,259.16,258.58,258.69,6204.0,244.382,244.4386,243.8915,243.9953,6204.0
2022-03-11 11:55:00,258.81,259.66,258.79,259.66,2606.0,244.1085,244.9102,244.0896,244.9102,2606.0
2022-03-11 12:00:00,259.31,259.9,259.2,259.9,7884.0,244.5801,245.1365,244.4763,245.1365,7884.0
2022-03-11 12:05:00,259.87,259.87,259.24,259.28,3000.0,245.1082,245.1082,244.514,244.5518,3000.0
2022-03-11 12:10:00,259.62,259.62,258.93,259.08,2475.0,244.8724,244.8724,244.2216,244.3631,2475.0
2022-03-11 12:15:00,259.07,259.25,258.93,259.2,3668.0,244.3537,244.5235,244.2216,244.4763,3668.0
2022-03-11 12:20:00,259.2,259.35,258.87,258.87,1873.0,244.4763,244.6178,244.165,244.165,1873.0
2022-03-11 12:25:00,258.97,258.97,258.28,258.28,1574.0,244.2594,244.2594,243.6086,243.6086,1574.0
2022-03-11 12:30:00,258.13,258.54,258.12,258.52,2993.0,243.4671,243.8538,243.4577,243.8349,2993.0
2022-03-11 12:35:00,258.44,258.44,257.83,257.98,2485.0,243.7595,243.7595,243.1841,243.3256,2485.0
2022-03-11 12:40:00,257.96,257.99,256.67,256.69,17018.0,243.3067,243.335,242.09,242.1089,17018.0
2022-03-11 12:45:00,256.86,257.5,256.84,257.07,6595.0,242.2692,242.8729,242.2504,242.4673,6595.0
2022-03-11 12:50:00,257.15,257.61,256.99,257.51,11670.0,242.5428,242.9766,242.3918,242.8823,11670.0
2022-03-11 12:55:00,257.44,257.89,257.44,257.75,2000.0,242.8163,243.2407,242.8163,243.1087,2000.0
2022-03-11 13:00:00,257.68,258.85,257.68,258.85,8874.0,243.0426,244.1462,243.0426,244.1462,8874.0
2022-03-11 13:05:00,258.63,259.3,258.61,258.88,2396.0,243.9387,244.5706,243.9198,244.1745,2396.0
2022-03-11 13:10:00,258.87,258.87,257.79,258.15,6289.0,244.165,244.165,243.1464,243.4859,6289.0
2022-03-11 13:15:00,257.93,258.35,257.92,258.35,2217.0,243.2784,243.6746,243.269,243.6746,2217.0
2022-03-11 13:20:00,258.4,258.86,258.4,258.86,1378.0,243.7217,244.1556,243.7217,244.1556,1378.0
2022-03-11 13:25:00,258.72,258.9,258.71,258.79,2582.0,244.0236,244.1933,244.0141,244.0896,2582.0
2022-03-11 13:30:00,258.93,258.96,258.63,258.68,1356.0,244.2216,244.2499,243.9387,243.9858,1356.0
2022-03-11 13:35:00,258.78,258.94,258.64,258.7,712.0,244.0802,244.2311,243.9481,244.0047,712.0
2022-03-11 13:40:00,258.72,259.12,258.67,258.81,2705.0,244.0236,244.4008,243.9764,244.1085,2705.0
2022-03-11 13:45:00,258.97,259.44,258.97,259.44,2618.0,244.2594,244.7027,244.2594,244.7027,2618.0
2022-03-11 13:50:00,259.55,259.63,258.42,258.47,4652.0,244.8064,244.8819,243.7406,243.7878,4652.0
2022-03-11 13:55:00,258.39,258.58,258.22,258.22,3012.0,243.7123,243.8915,243.552,243.552,3012.0
2022-03-11 14:00:00,257.92,258.28,257.8,257.88,2358.0,243.269,243.6086,243.1558,243.2313,2358.0
2022-03-11 14:05:00,258.03,258.29,258.02,258.03,2989.0,243.3728,243.618,243.3633,243.3728,2989.0
2022-03-11 14:10:00,257.91,257.94,257.68,257.9,5880.0,243.2596,243.2879,243.0426,243.2502,5880.0
2022-03-11 14:15:00,257.87,258.1,257.6,257.6,2092.0,243.2219,243.4388,242.9672,242.9672,2092.0
2022-03-11 14:20:00,257.6,257.87,257.5,257.63,5453.0,242.9672,243.2219,242.8729,242.9955,5453.0
2022-03-11 14:25:00,257.66,258.08,257.5,257.97,12950.0,243.0238,243.4199,242.8729,243.3162,12950.0
2022-03-11 14:30:00,258.06,258.48,258.06,258.48,2535.0,243.4011,243.7972,243.4011,243.7972,2535.0
2022-03-11 14:35:00,258.27,258.8,258.22,258.51,4265.0,243.5991,244.099,243.552,243.8255,4265.0
2022-03-11 14:40:00,258.66,258.66,258.11,258.2,1414.0,243.967,243.967,243.4482,243.5331,1414.0
2022-03-11 14:45:00,258.1,258.37,258.1,258.37,2057.0,243.4388,243.6935,243.4388,243.6935,2057.0
2022-03-11 14:50:00,258.29,258.29,257.71,257.99,2233.0,243.618,243.618,243.0709,243.335,2233.0
2022-03-11 14:55:00,258.19,258.33,257.94,258.21,2020.0,243.5237,243.6557,243.2879,243.5425,2020.0
2022-03-11 15:00:00,258.0,258.35,258.0,258.35,1200.0,243.3445,243.6746,243.3445,243.6746,1200.0
2022-03-11 15:05:00,258.35,258.47,258.0,258.0,1777.0,243.6746,243.7878,243.3445,243.3445,1777.0
2022-03-11 15:10:00,258.08,258.29,257.88,257.88,2635.0,243.4199,243.618,243.2313,243.2313,2635.0
2022-03-11 15:15:00,257.85,258.54,257.85,258.54,4102.0,243.203,243.8538,243.203,243.8538,4102.0
2022-03-11 15:20:00,258.41,258.57,258.25,258.34,3941.0,243.7312,243.8821,243.5803,243.6652,3941.0
2022-03-11 15:25:00,258.31,258.54,258.3,258.48,6103.0,243.6369,243.8538,243.6274,243.7972,6103.0
2022-03-11 15:30:00,258.48,258.58,258.17,258.18,13848.0,243.7972,243.8915,243.5048,243.5142,13848.0
2022-03-11 15:35:00,258.21,258.79,258.21,258.29,3178.0,243.5425,244.0896,243.5425,243.618,3178.0
2022-03-11 15:40:00,258.24,258.44,258.0,258.17,3276.0,243.5708,243.7595,243.3445,243.5048,3276.0
2022-03-11 15:45:00,258.26,258.34,257.5,257.71,7120.0,243.5897,243.6652,242.8729,243.0709,7120.0
2022-03-11 15:50:00,257.97,258.09,257.5,257.5,13519.0,243.3162,243.4294,242.8729,242.8729,13519.0
2022-03-11 15:55:00,257.64,257.97,256.98,257.0,41289.0,243.0049,243.3162,242.3824,242.4013,41289.0
2022-03-14 09:30:00,260.0,260.28,257.39,257.39,33423.0,245.2309,245.495,242.7691,242.7691,33423.0
2022-03-14 09:35:00,257.86,258.18,257.18,257.56,1907.0,243.2124,243.5142,242.571,242.9295,1907.0
2022-03-14 09:40:00,257.06,259.77,257.06,259.77,15291.0,242.4579,245.0139,242.4579,245.0139,15291.0
2022-03-14 09:45:00,260.22,261.48,259.73,260.35,17483.0,245.4384,246.6268,244.9762,245.561,17483.0
2022-03-14 09:50:00,260.47,260.47,259.06,259.06,1792.0,245.6742,245.6742,244.3443,244.3443,1792.0
2022-03-14 09:55:00,259.07,260.67,258.66,260.25,9076.0,244.3537,245.8628,243.967,245.4667,9076.0
2022-03-14 10:00:00,260.05,260.05,259.3,259.3,2428.0,245.278,245.278,244.5706,244.5706,2428.0
2022-03-14 10:05:00,259.03,259.45,258.85,259.37,3680.0,244.316,244.7121,244.1462,244.6366,3680.0
2022-03-14 10:10:00,259.24,260.07,259.24,259.91,2602.0,244.514,245.2969,244.514,245.146,2602.0
2022-03-14 10:15:00,260.14,260.39,259.91,259.91,3884.0,245.3629,245.5987,245.146,245.146,3884.0
2022-03-14 10:20:00,260.32,260.43,259.9,260.43,9959.0,245.5327,245.6364,245.1365,245.6364,9959.0
2022-03-14 10:25:00,260.43,260.56,260.04,260.04,6721.0,245.6364,245.7591,245.2686,245.2686,6721.0
2022-03-14 10:30:00,259.91,260.9,259.9,260.9,3540.0,245.146,246.0797,245.1365,246.0797,3540.0
2022-03-14 10:35:00,261.03,261.26,260.64,261.25,7565.0,246.2024,246.4193,245.8345,246.4099,7565.0
2022-03-14 10:40:00,261.56,261.61,261.17,261.17,5225.0,246.7022,246.7494,246.3344,246.3344,5225.0
2022-03-14 10:45:00,261.01,261.59,261.0,261.38,4643.0,246.1835,246.7305,246.1741,246.5325,4643.0
2022-03-14 10:50:00,261.2,261.65,261.06,261.56,6035.0,246.3627,246.7871,246.2306,246.7022,6035.0
2022-03-14 10:55:00,261.72,261.82,261.03,261.47,6950.0,246.8532,246.9475,246.2024,246.6174,6950.0
2022-03-14 11:00:00,261.35,261.35,261.07,261.2,2844.0,246.5042,246.5042,246.2401,246.3627,2844.0
2022-03-14 11:05:00,261.3,261.48,261.0,261.0,4958.0,246.457,246.6268,246.1741,246.1741,4958.0
2022-03-14 11:10:00,261.01,261.02,260.25,260.32,2204.0,246.1835,246.1929,245.4667,245.5327,2204.0
2022-03-14 11:15:00,260.38,260.39,259.66,259.66,4466.0,245.5893,245.5987,244.9102,244.9102,4466.0
2022-03-14 11:20:00,259.67,259.84,259.08,259.41,3037.0,244.9196,245.0799,244.3631,244.6744,3037.0
2022-03-14 11:25:00,259.45,259.66,258.66,258.84,3742.0,244.7121,244.9102,243.967,244.1368,3742.0
2022-03-14 11:30:00,259.13,259.73,259.13,259.42,1441.0,244.4103,244.9762,244.4103,244.6838,1441.0
2022-03-14 11:35:00,259.47,259.63,259.37,259.37,1564.0,244.731,244.8819,244.6366,244.6366,1564.0
2022-03-14 11:40:00,259.26,259.26,258.47,258.47,500.0,244.5329,244.5329,243.7878,243.7878,500.0
2022-03-14 11:45:00,258.21,258.21,257.8,257.87,1000.0,243.5425,243.5425,243.1558,243.2219,1000.0
2022-03-14 11:50:00,257.69,257.96,257.69,257.87,1500.0,243.0521,243.3067,243.0521,243.2219,1500.0
2022-03-14 11:55:00,257.52,257.65,257.38,257.62,2347.0,242.8917,243.0144,242.7597,242.9861,2347.0
2022-03-14 12:00:00,257.6,257.96,257.46,257.78,5543.0,242.9672,243.3067,242.8351,243.137,5543.0
2022-03-14 12:05:00,257.95,258.09,257.58,257.58,2281.0,243.2973,243.4294,242.9483,242.9483,2281.0
2022-03-14 12:10:00,257.46,257.79,257.38,257.41,1998.0,242.8351,243.1464,242.7597,242.788,1998.0
2022-03-14 12:15:00,257.74,257.78,257.37,257.47,2129.0,243.0992,243.137,242.7503,242.8446,2129.0
2022-03-14 12:20:00,257.37,257.58,257.25,257.57,2672.0,242.7503,242.9483,242.6371,242.9389,2672.0
2022-03-14 12:25:00,257.48,257.6,257.4,257.48,2761.0,242.854,242.9672,242.7786,242.854,2761.0
2022-03-14 12:30:00,257.59,257.75,257.47,257.57,3119.0,242.9578,243.1087,242.8446,242.9389,3119.0
2022-03-14 12:35:00,257.69,257.69,257.38,257.53,2167.0,243.0521,243.0521,242.7597,242.9012,2167.0
2022-03-14 12:40:00,257.61,257.85,257.47,257.47,2122.0,242.9766,243.203,242.8446,242.8446,2122.0
2022-03-14 12:45:00,257.46,257.46,257.06,257.24,2047.0,242.8351,242.8351,242.4579,242.6276,2047.0
2022-03-14 12:50:00,257.01,257.02,256.69,256.69,722.0,242.4107,242.4201,242.1089,242.1089,722.0
2022-03-14 12:55:00,256.61,256.61,256.25,256.25,2350.0,242.0334,242.0334,241.6939,241.6939,2350.0
2022-03-14 13:00:00,256.18,256.37,255.98,256.0,8505.0,241.6279,241.8071,241.4392,241.4581,8505.0
2022-03-14 13:05:00,255.86,256.15,255.8,255.8,8755.0,241.326,241.5996,241.2694,241.2694,8755.0
2022-03-14 13:10:00,255.93,255.93,255.4,255.45,5883.0,241.3921,241.3921,240.8922,240.9393,5883.0
2022-03-14 13:15:00,255.46,255.82,255.46,255.75,5819.0,240.9488,241.2883,240.9488,241.2223,5819.0
2022-03-14 13:20:00,255.74,255.75,255.4,255.75,7486.0,241.2128,241.2223,240.8922,241.2223,7486.0
2022-03-14 13:25:00,255.77,255.95,255.33,255.33,15931.0,241.2411,241.4109,240.8261,240.8261,15931.0
2022-03-14 13:30:00,255.55,255.6,254.84,255.29,9920.0,241.0336,241.0808,240.364,240.7884,9920.0
2022-03-14 13:35:00,255.28,255.28,254.84,255.21,4114.0,240.779,240.779,240.364,240.713,4114.0
2022-03-14 13:40:00,254.81,255.36,254.81,255.36,3271.0,240.3357,240.8544,240.3357,240.8544,3271.0
2022-03-14 13:45:00,255.11,255.34,255.03,255.14,1206.0,240.6186,240.8356,240.5432,240.6469,1206.0
2022-03-14 13:50:00,254.88,255.66,254.88,255.19,2836.0,240.4017,241.1374,240.4017,240.6941,2836.0
2022-03-14 13:55:00,255.18,255.66,254.79,254.79,2477.0,240.6847,241.1374,240.3168,240.3168,2477.0
2022-03-14 14:00:00,254.76,254.79,254.34,254.63,3292.0,240.2885,240.3168,239.8924,240.1659,3292.0
2022-03-14 14:05:00,254.77,254.81,254.53,254.53,1203.0,240.2979,240.3357,240.0716,240.0716,1203.0
2022-03-14 14:10:00,254.39,254.41,254.06,254.13,1765.0,239.9395,239.9584,239.6283,239.6943,1765.0
2022-03-14 14:15:00,253.95,254.05,253.47,253.55,3400.0,239.5245,239.6188,239.0718,239.1472,3400.0
2022-03-14 14:20:00,253.73,253.77,253.05,253.32,1636.0,239.317,239.3548,238.6757,238.9303,1636.0
2022-03-14 14:25:00,253.18,253.27,252.85,252.85,2710.0,238.7983,238.8832,238.487,238.487,2710.0
2022-03-14 14:30:00,253.08,254.31,252.91,254.31,4550.0,238.7039,239.8641,238.5436,239.8641,4550.0
2022-03-14 14:35:00,254.33,254.56,254.32,254.56,1587.0,239.8829,240.0999,239.8735,240.0999,1587.0
2022-03-14 14:40:00,254.46,254.58,253.96,254.58,3620.0,240.0056,240.1187,239.534,240.1187,3620.0
2022-03-14 14:45:00,254.6,255.06,254.33,254.93,6704.0,240.1376,240.5715,239.8829,240.4489,6704.0
2022-03-14 14:50:00,255.02,255.85,254.91,255.85,2422.0,240.5337,241.3166,240.43,241.3166,2422.0
2022-03-14 14:55:00,255.77,256.3,255.76,256.3,3019.0,241.2411,241.741,241.2317,241.741,3019.0
2022-03-14 15:00:00,256.42,256.83,256.29,256.59,4037.0,241.8542,242.2409,241.7316,242.0146,4037.0
2022-03-14 15:05:00,256.39,256.39,255.89,256.08,3354.0,241.8259,241.8259,241.3543,241.5335,3354.0
2022-03-14 15:10:00,256.3,256.94,256.21,256.94,1624.0,241.741,242.3447,241.6561,242.3447,1624.0
2022-03-14 15:15:00,257.02,257.23,256.76,256.78,4550.0,242.4201,242.6182,242.1749,242.1938,4550.0
2022-03-14 15:20:00,256.65,257.13,256.63,257.13,3000.0,242.0712,242.5239,242.0523,242.5239,3000.0
2022-03-14 15:25:00,257.19,257.3,256.76,256.78,10068.0,242.5805,242.6842,242.1749,242.1938,10068.0
2022-03-14 15:30:00,256.44,256.54,255.7,255.77,5981.0,241.8731,241.9674,241.1751,241.2411,5981.0
2022-03-14 15:35:00,255.71,255.81,255.36,255.76,7984.0,241.1846,241.2789,240.8544,241.2317,7984.0
2022-03-14 15:40:00,255.77,256.09,255.52,255.93,5350.0,241.2411,241.543,241.0053,241.3921,5350.0
2022-03-14 15:45:00,256.0,256.38,255.75,255.81,5901.0,241.4581,241.8165,241.2223,241.2789,5901.0
2022-03-14 15:50:00,255.81,256.0,255.39,255.64,7990.0,241.2789,241.4581,240.8827,241.1185,7990.0
2022-03-14 15:55:00,255.75,256.4,255.75,256.35,30532.0,241.2223,241.8354,241.2223,241.7882,30532.0
2022-03-15 09:30:00,257.21,259.53,257.21,259.53,8022.0,242.5993,244.7876,242.5993,244.7876,8022.0
2022-03-15 09:35:00,259.1,259.84,258.2,259.01,6500.0,244.382,245.0799,243.5331,244.2971,6500.0
2022-03-15 09:40:00,259.77,259.91,257.59,257.59,9951.0,245.0139,245.146,242.9578,242.9578,9951.0
2022-03-15 09:45:00,258.63,258.64,257.95,258.07,1690.0,243.9387,243.9481,243.2973,243.4105,1690.0
2022-03-15 09:50:00,258.21,258.59,257.28,257.4,4434.0,243.5425,243.901,242.6654,242.7786,4434.0
2022-03-15 09:55:00,257.22,259.19,257.21,258.73,2211.0,242.6088,244.4669,242.5993,244.033,2211.0
2022-03-15 10:00:00,258.28,259.21,257.79,259.2,5900.0,243.6086,244.4857,243.1464,244.4763,5900.0
2022-03-15 10:05:00,258.81,259.71,258.59,258.76,2962.0,244.1085,244.9573,243.901,244.0613,2962.0
2022-03-15 10:10:00,259.16,259.16,258.15,258.81,2291.0,244.4386,244.4386,243.4859,244.1085,2291.0
2022-03-15 10:15:00,258.69,260.0,258.69,259.68,4500.0,243.9953,245.2309,243.9953,244.929,4500.0
2022-03-15 10:20:00,259.79,260.48,259.78,260.48,1000.0,245.0328,245.6836,245.0234,245.6836,1000.0
2022-03-15 10:25:00,260.45,261.27,260.44,261.04,6813.0,245.6553,246.4287,245.6459,246.2118,6813.0
2022-03-15 10:30:00,261.08,262.26,261.08,261.88,5196.0,246.2495,247.3625,246.2495,247.0041,5196.0
2022-03-15 10:35:00,261.84,262.07,261.37,261.56,6239.0,246.9663,247.1833,246.523,246.7022,6239.0
2022-03-15 10:40:00,261.75,262.34,261.64,262.19,2468.0,246.8815,247.4379,246.7777,247.2965,2468.0
2022-03-15 10:45:00,262.23,262.6,262.13,262.14,2635.0,247.3342,247.6832,247.2399,247.2493,2635.0
2022-03-15 10:50:00,262.12,262.12,261.75,262.07,8544.0,247.2304,247.2304,246.8815,247.1833,8544.0
2022-03-15 10:55:00,261.85,262.56,261.76,262.02,8958.0,246.9758,247.6454,246.8909,247.1361,8958.0
2022-03-15 11:00:00,262.16,262.16,261.77,262.11,3000.0,247.2682,247.2682,246.9003,247.221,3000.0
2022-03-15 11:05:00,262.08,262.23,261.94,261.98,2202.0,247.1927,247.3342,247.0607,247.0984,2202.0
2022-03-15 11:10:00,262.21,262.8,262.04,262.48,6784.0,247.3153,247.8718,247.155,247.57,6784.0
2022-03-15 11:15:00,262.57,262.62,262.13,262.55,3550.0,247.6549,247.702,247.2399,247.636,3550.0
2022-03-15 11:20:00,262.53,262.53,261.27,261.68,1000.0,247.6171,247.6171,246.4287,246.8154,1000.0
2022-03-15 11:25:00,261.53,262.02,261.53,261.9,1000.0,246.674,247.1361,246.674,247.0229,1000.0
2022-03-15 11:30:00,262.21,262.26,262.21,262.26,262.0,247.3153,247.3625,247.3153,247.3625,262.0
2022-03-15 11:35:00,262.45,262.6,262.23,262.23,1886.0,247.5417,247.6832,247.3342,247.3342,1886.0
2022-03-15 11:40:00,262.11,262.15,261.65,261.72,7241.0,247.221,247.2587,246.7871,246.8532,7241.0
2022-03-15 11:45:00,261.72,262.35,261.72,262.31,939.0,246.8532,247.4474,246.8532,247.4096,939.0
2022-03-15 11:50:00,262.57,262.64,262.03,262.12,2289.0,247.6549,247.7209,247.1455,247.2304,2289.0
2022-03-15 11:55:00,261.91,262.06,260.8,261.99,2400.0,247.0324,247.1738,245.9854,247.1078,2400.0
2022-03-15 12:00:00,261.78,262.25,261.29,262.24,10430.0,246.9097,247.3531,246.4476,247.3436,10430.0
2022-03-15 12:05:00,262.21,262.42,261.62,262.27,2300.0,247.3153,247.5134,246.7588,247.3719,2300.0
2022-03-15 12:10:00,262.28,262.48,262.11,262.11,700.0,247.3813,247.57,247.221,247.221,700.0
2022-03-15 12:15:00,262.16,262.59,261.74,262.38,62815.0,247.2682,247.6737,246.872,247.4757,62815.0
2022-03-15 12:20:00,262.37,262.67,261.95,262.67,2248.0,247.4662,247.7492,247.0701,247.7492,2248.0
2022-03-15 12:25:00,262.71,263.01,262.46,263.01,3168.0,247.7869,248.0699,247.5511,248.0699,3168.0
2022-03-15 12:30:00,263.05,263.33,263.04,263.32,500.0,248.1076,248.3717,248.0982,248.3623,500.0
2022-03-15 12:35:00,263.37,263.81,263.36,263.67,3100.0,248.4094,248.8244,248.4,248.6924,3100.0
2022-03-15 12:40:00,263.62,263.62,262.78,262.78,1587.0,248.6452,248.6452,247.8529,247.8529,1587.0
2022-03-15 12:45:00,262.75,262.8,262.29,262.29,1400.0,247.8246,247.8718,247.3908,247.3908,1400.0
2022-03-15 12:50:00,262.33,262.33,262.0,262.21,930.0,247.4285,247.4285,247.1173,247.3153,930.0
2022-03-15 12:55:00,262.05,262.58,262.05,262.29,1245.0,247.1644,247.6643,247.1644,247.3908,1245.0
2022-03-15 13:00:00,262.62,263.37,262.62,262.97,1403.0,247.702,248.4094,247.702,248.0322,1403.0
2022-03-15 13:05:00,263.04,263.04,262.46,262.59,2575.0,248.0982,248.0982,247.5511,247.6737,2575.0
2022-03-15 13:10:00,262.22,262.51,261.79,261.79,8310.0,247.3248,247.5983,246.9192,246.9192,8310.0
2022-03-15 13:15:00,261.84,261.9,261.52,261.54,1324.0,246.9663,247.0229,246.6645,246.6834,1324.0
2022-03-15 13:20:00,261.69,261.98,261.56,261.98,1031.0,246.8249,247.0984,246.7022,247.0984,1031.0
2022-03-15 13:25:00,261.84,262.02,261.38,261.53,2172.0,246.9663,247.1361,246.5325,246.674,2172.0
2022-03-15 13:30:00,261.26,261.62,261.17,261.17,3012.0,246.4193,246.7588,246.3344,246.3344,3012.0
2022-03-15 13:35:00,261.47,261.78,261.16,261.16,2336.0,246.6174,246.9097,246.325,246.325,2336.0
2022-03-15 13:40:00,261.3,261.92,261.28,261.92,3939.0,246.457,247.0418,246.4382,247.0418,3939.0
2022-03-15 13:45:00,261.68,262.44,261.68,262.14,1849.0,246.8154,247.5323,246.8154,247.2493,1849.0
2022-03-15 13:50:00,262.02,262.12,261.55,261.77,1676.0,247.1361,247.2304,246.6928,246.9003,1676.0
2022-03-15 13:55:00,261.82,262.03,261.56,261.76,1900.0,246.9475,247.1455,246.7022,246.8909,1900.0
2022-03-15 14:00:00,261.63,262.23,261.54,261.55,2107.0,246.7683,247.3342,246.6834,246.6928,2107.0
2022-03-15 14:05:00,261.48,261.57,261.04,261.48,2112.0,246.6268,246.7117,246.2118,246.6268,2112.0
2022-03-15 14:10:00,261.55,261.55,261.12,261.12,835.0,246.6928,246.6928,246.2872,246.2872,835.0
2022-03-15 14:15:00,261.13,261.13,260.55,260.59,1409.0,246.2967,246.2967,245.7496,245.7873,1409.0
2022-03-15 14:20:00,260.28,260.6,260.17,260.6,1000.0,245.495,245.7968,245.3912,245.7968,1000.0
2022-03-15 14:25:00,260.33,260.65,260.33,260.38,1375.0,245.5421,245.8439,245.5421,245.5893,1375.0
2022-03-15 14:30:00,260.27,260.62,260.11,260.62,800.0,245.4855,245.8156,245.3346,245.8156,800.0
2022-03-15 14:35:00,260.35,260.39,260.15,260.3,547.0,245.561,245.5987,245.3723,245.5138,547.0
2022-03-15 14:40:00,260.61,260.86,260.58,260.62,639.0,245.8062,246.042,245.7779,245.8156,639.0
2022-03-15 14:45:00,260.88,261.1,260.88,261.03,367.0,246.0609,246.2684,246.0609,246.2024,367.0
2022-03-15 14:50:00,261.1,261.15,260.42,260.42,10802.0,246.2684,246.3155,245.627,245.627,10802.0
2022-03-15 14:55:00,260.26,260.35,260.1,260.24,1560.0,245.4761,245.561,245.3252,245.4572,1560.0
2022-03-15 15:00:00,260.65,260.76,260.64,260.74,500.0,245.8439,245.9477,245.8345,245.9288,500.0
2022-03-15 15:05:00,260.82,260.82,260.52,260.57,2652.0,246.0043,246.0043,245.7213,245.7685,2652.0
2022-03-15 15:10:00,260.56,260.91,260.45,260.61,2358.0,245.7591,246.0892,245.6553,245.8062,2358.0
2022-03-15 15:15:00,260.65,260.95,260.65,260.95,1759.0,245.8439,246.1269,245.8439,246.1269,1759.0
2022-03-15 15:20:00,260.69,261.24,260.69,261.2,3418.0,245.8817,246.4004,245.8817,246.3627,3418.0
2022-03-15 15:25:00,261.12,261.34,261.07,261.29,3628.0,246.2872,246.4947,246.2401,246.4476,3628.0
2022-03-15 15:30:00,261.33,261.72,261.33,261.38,5007.0,246.4853,246.8532,246.4853,246.5325,5007.0
2022-03-15 15:35:00,261.4,261.47,261.2,261.46,3398.0,246.5513,246.6174,246.3627,246.6079,3398.0
2022-03-15 15:40:00,261.56,261.56,261.21,261.43,2662.0,246.7022,246.7022,246.3721,246.5796,2662.0
2022-03-15 15:45:00,261.32,261.59,261.16,261.59,10629.0,246.4759,246.7305,246.325,246.7305,10629.0
2022-03-15 15:50:00,261.53,261.85,261.43,261.43,10590.0,246.674,246.9758,246.5796,246.5796,10590.0
2022-03-15 15:55:00,261.43,261.43,260.61,260.85,39710.0,246.5796,246.5796,245.8062,246.0326,39710.0
2022-03-16 09:30:00,262.87,264.29,262.44,263.81,15230.0,247.9378,249.2772,247.5323,248.8244,15230.0
2022-03-16 09:35:00,265.35,267.34,265.34,266.15,2475.0,250.277,252.1539,250.2675,251.0315,2475.0
2022-03-16 09:40:00,267.2,267.34,266.61,267.31,2379.0,252.0219,252.1539,251.4654,252.1256,2379.0
2022-03-16 09:45:00,267.67,267.97,267.08,267.17,7674.0,252.4652,252.7481,251.9087,251.9936,7674.0
2022-03-16 09:50:00,266.97,267.48,266.49,267.48,1572.0,251.8049,252.286,251.3522,252.286,1572.0
2022-03-16 09:55:00,268.29,268.29,267.24,267.27,1762.0,253.05,253.05,252.0596,252.0879,1762.0
2022-03-16 10:00:00,267.06,267.13,265.96,266.15,2594.0,251.8898,251.9558,250.8523,251.0315,2594.0
2022-03-16 10:05:00,266.29,266.53,265.82,266.44,4558.0,251.1636,251.3899,250.7203,251.305,4558.0
2022-03-16 10:10:00,266.65,267.34,266.47,267.17,2061.0,251.5031,252.1539,251.3333,251.9936,2061.0
2022-03-16 10:15:00,267.76,269.09,267.76,268.74,4664.0,252.5501,253.8045,252.5501,253.4744,4664.0
2022-03-16 10:20:00,268.68,268.96,268.37,268.96,3260.0,253.4178,253.6819,253.1254,253.6819,3260.0
2022-03-16 10:25:00,268.65,269.19,268.25,268.51,6448.0,253.3895,253.8988,253.0122,253.2575,6448.0
2022-03-16 10:30:00,268.67,269.03,268.61,268.9,1159.0,253.4084,253.7479,253.3518,253.6253,1159.0
2022-03-16 10:35:00,268.51,268.8,267.97,268.28,2121.0,253.2575,253.531,252.7481,253.0405,2121.0
2022-03-16 10:40:00,268.56,268.65,267.16,267.57,1923.0,253.3046,253.3895,251.9841,252.3709,1923.0
2022-03-16 10:45:00,267.56,267.67,267.2,267.33,1448.0,252.3614,252.4652,252.0219,252.1445,1448.0
2022-03-16 10:50:00,267.56,267.64,267.2,267.38,858.0,252.3614,252.4369,252.0219,252.1916,858.0
2022-03-16 10:55:00,267.55,267.57,266.44,266.49,4252.0,252.352,252.3709,251.305,251.3522,4252.0
2022-03-16 11:00:00,266.61,267.58,266.05,267.58,3901.0,251.4654,252.3803,250.9372,252.3803,3901.0
2022-03-16 11:05:00,267.85,267.85,267.51,267.51,900.0,252.6349,252.6349,252.3143,252.3143,900.0
2022-03-16 11:10:00,267.89,268.0,267.67,268.0,777.0,252.6727,252.7764,252.4652,252.7764,777.0
2022-03-16 11:15:00,267.89,267.89,267.3,267.36,915.0,252.6727,252.6727,252.1162,252.1728,915.0
2022-03-16 11:20:00,267.15,267.49,267.13,267.34,1503.0,251.9747,252.2954,251.9558,252.1539,1503.0
2022-03-16 11:25:00,267.31,267.51,267.21,267.21,1582.0,252.1256,252.3143,252.0313,252.0313,1582.0
2022-03-16 11:30:00,266.81,267.13,266.81,267.13,338.0,251.654,251.9558,251.654,251.9558,338.0
2022-03-16 11:35:00,267.25,267.45,266.76,267.4,4257.0,252.069,252.2577,251.6069,252.2105,4257.0
2022-03-16 11:40:00,267.53,267.8,267.51,267.7,1653.0,252.3331,252.5878,252.3143,252.4935,1653.0
2022-03-16 11:45:00,267.48,268.13,267.43,268.13,1998.0,252.286,252.899,252.2388,252.899,1998.0
2022-03-16 11:50:00,268.07,268.49,268.07,268.23,1000.0,252.8424,253.2386,252.8424,252.9934,1000.0
2022-03-16 11:55:00,268.31,268.47,267.94,267.97,4499.0,253.0688,253.2197,252.7198,252.7481,4499.0
2022-03-16 12:00:00,267.75,268.25,267.69,268.02,2254.0,252.5406,253.0122,252.484,252.7953,2254.0
2022-03-16 12:05:00,267.91,268.12,267.87,268.04,4882.0,252.6915,252.8896,252.6538,252.8142,4882.0
2022-03-16 12:10:00,267.93,268.0,267.92,268.0,600.0,252.7104,252.7764,252.701,252.7764,600.0
2022-03-16 12:15:00,267.96,268.25,267.94,268.22,3122.0,252.7387,253.0122,252.7198,252.9839,3122.0
2022-03-16 12:20:00,268.42,268.96,268.36,268.63,3323.0,253.1726,253.6819,253.116,253.3706,3323.0
2022-03-16 12:25:00,268.62,268.62,268.16,268.18,5332.0,253.3612,253.3612,252.9273,252.9462,5332.0
2022-03-16 12:30:00,268.31,268.59,268.3,268.41,3329.0,253.0688,253.3329,253.0594,253.1631,3329.0
2022-03-16 12:35:00,268.48,268.69,268.32,268.32,2200.0,253.2292,253.4272,253.0782,253.0782,2200.0
2022-03-16 12:40:00,268.06,268.84,267.89,268.84,3303.0,252.833,253.5687,252.6727,253.5687,3303.0
2022-03-16 12:45:00,268.55,268.55,267.42,267.46,1602.0,253.2952,253.2952,252.2294,252.2671,1602.0
2022-03-16 12:50:00,267.66,267.8,267.3,267.8,1900.0,252.4557,252.5878,252.1162,252.5878,1900.0
2022-03-16 12:55:00,267.8,268.07,267.6,268.07,1810.0,252.5878,252.8424,252.3991,252.8424,1810.0
2022-03-16 13:00:00,268.0,268.12,267.65,268.03,4289.0,252.7764,252.8896,252.4463,252.8047,4289.0
2022-03-16 13:05:00,267.87,268.09,267.24,267.26,4057.0,252.6538,252.8613,252.0596,252.0785,4057.0
2022-03-16 13:10:00,267.08,267.27,266.79,267.18,3244.0,251.9087,252.0879,251.6352,252.003,3244.0
2022-03-16 13:15:00,267.15,267.15,266.93,267.0,1823.0,251.9747,251.9747,251.7672,251.8332,1823.0
2022-03-16 13:20:00,267.17,267.17,266.85,267.07,3774.0,251.9936,251.9936,251.6918,251.8993,3774.0
2022-03-16 13:25:00,266.92,266.92,266.41,266.65,3676.0,251.7578,251.7578,251.2767,251.5031,3676.0
2022-03-16 13:30:00,266.59,266.77,266.51,266.74,2394.0,251.4465,251.6163,251.3711,251.588,2394.0
2022-03-16 13:35:00,266.88,267.05,266.76,266.95,2174.0,251.72,251.8804,251.6069,251.7861,2174.0
2022-03-16 13:40:00,266.95,267.1,266.76,267.09,2629.0,251.7861,251.9275,251.6069,251.9181,2629.0
2022-03-16 13:45:00,267.01,267.13,266.85,267.01,4581.0,251.8427,251.9558,251.6918,251.8427,4581.0
2022-03-16 13:50:00,266.96,267.01,266.59,266.59,4884.0,251.7955,251.8427,251.4465,251.4465,4884.0
2022-03-16 13:55:00,266.71,266.89,266.55,266.55,1726.0,251.5597,251.7295,251.4088,251.4088,1726.0
2022-03-16 14:00:00,266.42,266.56,265.56,266.06,8230.0,251.2862,251.4182,250.475,250.9466,8230.0
2022-03-16 14:05:00,265.75,265.95,264.57,265.06,9718.0,250.6542,250.8429,249.5413,250.0034,9718.0
2022-03-16 14:10:00,264.53,265.05,263.64,263.64,26244.0,249.5035,249.994,248.6641,248.6641,26244.0
2022-03-16 14:15:00,263.7,264.85,263.23,264.85,7402.0,248.7207,249.8054,248.2774,249.8054,7402.0
2022-03-16 14:20:00,265.13,265.36,264.08,264.09,6197.0,250.0695,250.2864,249.0791,249.0885,6197.0
2022-03-16 14:25:00,264.34,264.67,263.63,264.34,10832.0,249.3243,249.6356,248.6547,249.3243,10832.0
2022-03-16 14:30:00,264.05,264.85,262.65,262.94,20088.0,249.0508,249.8054,247.7303,248.0039,20088.0
2022-03-16 14:35:00,262.77,263.89,262.7,263.89,10567.0,247.8435,248.8999,247.7775,248.8999,10567.0
2022-03-16 14:40:00,264.22,266.28,264.18,265.9,2373.0,249.2111,251.1541,249.1734,250.7957,2373.0
2022-03-16 14:45:00,265.73,265.83,265.28,265.28,2606.0,250.6354,250.7297,250.2109,250.2109,2606.0
2022-03-16 14:50:00,265.43,265.97,265.2,265.97,1495.0,250.3524,250.8617,250.1355,250.8617,1495.0
2022-03-16 14:55:00,266.01,266.28,265.51,266.02,2114.0,250.8995,251.1541,250.4279,250.9089,2114.0
2022-03-16 15:00:00,265.72,266.13,265.18,266.13,2713.0,250.6259,251.0127,250.1166,251.0127,2713.0
2022-03-16 15:05:00,266.13,266.23,265.17,265.17,3045.0,251.0127,251.107,250.1072,250.1072,3045.0
2022-03-16 15:10:00,265.28,265.47,265.03,265.47,2203.0,250.2109,250.3901,249.9751,250.3901,2203.0
2022-03-16 15:15:00,265.59,265.88,265.24,265.84,2600.0,250.5033,250.7769,250.1732,250.7391,2600.0
2022-03-16 15:20:00,265.85,266.41,265.85,266.29,4435.0,250.7486,251.2767,250.7486,251.1636,4435.0
2022-03-16 15:25:00,266.48,266.6,266.14,266.14,2701.0,251.3428,251.456,251.0221,251.0221,2701.0
2022-03-16 15:30:00,266.18,266.27,265.56,265.79,10523.0,251.0598,251.1447,250.475,250.692,10523.0
2022-03-16 15:35:00,265.81,266.03,265.5,266.03,12697.0,250.7108,250.9183,250.4184,250.9183,12697.0
2022-03-16 15:40:00,266.03,266.03,265.67,265.98,5535.0,250.9183,250.9183,250.5788,250.8712,5535.0
2022-03-16 15:45:00,266.03,267.06,265.96,267.04,21278.0,250.9183,251.8898,250.8523,251.871,21278.0
2022-03-16 15:50:00,267.04,267.6,266.9,267.25,15181.0,251.871,252.3991,251.7389,252.069,15181.0
2022-03-16 15:55:00,267.24,268.5,267.13,268.49,36264.0,252.0596,253.248,251.9558,253.2386,36264.0
2022-03-17 09:30:00,266.93,268.76,266.93,268.76,3750.0,251.7672,253.4933,251.7672,253.4933,3750.0
2022-03-17 09:35:00,267.2,269.3,267.2,268.21,800.0,252.0219,254.0026,252.0219,252.9745,800.0
2022-03-17 09:40:00,268.26,269.09,267.77,268.72,7277.0,253.0217,253.8045,252.5595,253.4555,7277.0
2022-03-17 09:45:00,268.7,269.37,268.43,269.17,2360.0,253.4367,254.0686,253.182,253.88,2360.0
2022-03-17 09:50:00,268.91,269.56,268.4,269.19,2821.0,253.6347,254.2478,253.1537,253.8988,2821.0
2022-03-17 09:55:00,269.42,270.46,269.0,270.25,5321.0,254.1158,255.0967,253.7196,254.8986,5321.0
2022-03-17 10:00:00,270.4,270.69,270.15,270.27,3114.0,255.0401,255.3136,254.8043,254.9175,3114.0
2022-03-17 10:05:00,270.25,270.91,270.13,270.13,5275.0,254.8986,255.5211,254.7854,254.7854,5275.0
2022-03-17 10:10:00,270.09,270.33,269.91,269.91,1901.0,254.7477,254.9741,254.5779,254.5779,1901.0
2022-03-17 10:15:00,269.88,270.46,269.82,270.03,1500.0,254.5496,255.0967,254.493,254.6911,1500.0
2022-03-17 10:20:00,269.84,270.64,269.84,270.25,2252.0,254.5119,255.2665,254.5119,254.8986,2252.0
2022-03-17 10:25:00,269.89,270.45,269.89,270.41,1585.0,254.5591,255.0873,254.5591,255.0495,1585.0
2022-03-17 10:30:00,270.31,270.32,269.45,269.94,2978.0,254.9552,254.9646,254.1441,254.6062,2978.0
2022-03-17 10:35:00,269.71,269.76,269.06,269.76,11210.0,254.3893,254.4365,253.7762,254.4365,11210.0
2022-03-17 10:40:00,269.75,270.18,269.43,269.43,2484.0,254.427,254.8326,254.1252,254.1252,2484.0
2022-03-17 10:45:00,269.63,269.84,267.75,268.21,13050.0,254.3138,254.5119,252.5406,252.9745,13050.0
2022-03-17 10:50:00,267.94,268.53,267.88,267.94,2200.0,252.7198,253.2763,252.6632,252.7198,2200.0
2022-03-17 10:55:00,268.23,268.99,268.23,268.99,551.0,252.9934,253.7102,252.9934,253.7102,551.0
2022-03-17 11:00:00,268.66,268.67,268.36,268.36,1198.0,253.3989,253.4084,253.116,253.116,1198.0
2022-03-17 11:05:00,268.37,269.03,268.36,269.03,602.0,253.1254,253.7479,253.116,253.7479,602.0
2022-03-17 11:10:00,269.41,269.42,268.5,268.5,1851.0,254.1063,254.1158,253.248,253.248,1851.0
2022-03-17 11:15:00,268.46,268.95,268.18,268.94,2407.0,253.2103,253.6725,252.9462,253.663,2407.0
2022-03-17 11:20:00,268.61,269.48,268.61,269.32,1301.0,253.3518,254.1724,253.3518,254.0214,1301.0
2022-03-17 11:25:00,269.42,269.42,268.79,268.9,1602.0,254.1158,254.1158,253.5216,253.6253,1602.0
2022-03-17 11:30:00,268.93,269.33,268.93,269.25,2412.0,253.6536,254.0309,253.6536,253.9554,2412.0
2022-03-17 11:35:00,269.21,269.21,268.96,268.96,2214.0,253.9177,253.9177,253.6819,253.6819,2214.0
2022-03-17 11:40:00,269.15,269.36,268.96,269.24,3378.0,253.8611,254.0592,253.6819,253.946,3378.0
2022-03-17 11:45:00,269.25,269.74,269.1,269.74,9081.0,253.9554,254.4176,253.8139,254.4176,9081.0
2022-03-17 11:50:00,269.74,269.78,269.21,269.6,23840.0,254.4176,254.4553,253.9177,254.2855,23840.0
2022-03-17 11:55:00,269.64,269.71,269.42,269.44,5845.0,254.3233,254.3893,254.1158,254.1346,5845.0
2022-03-17 12:00:00,269.5,269.53,269.07,269.44,1642.0,254.1912,254.2195,253.7856,254.1346,1642.0
2022-03-17 12:05:00,269.47,270.0,269.43,270.0,1194.0,254.1629,254.6628,254.1252,254.6628,1194.0
2022-03-17 12:10:00,270.01,270.02,269.56,269.56,3205.0,254.6722,254.6817,254.2478,254.2478,3205.0
2022-03-17 12:15:00,269.38,269.49,269.09,269.46,1205.0,254.078,254.1818,253.8045,254.1535,1205.0
2022-03-17 12:20:00,269.17,270.08,269.13,270.02,1356.0,253.88,254.7383,253.8422,254.6817,1356.0
2022-03-17 12:25:00,270.1,270.49,270.1,270.26,1717.0,254.7571,255.125,254.7571,254.908,1717.0
2022-03-17 12:30:00,270.54,270.77,270.23,270.77,1003.0,255.1721,255.3891,254.8798,255.3891,1003.0
2022-03-17 12:35:00,270.63,270.86,270.4,270.74,1201.0,255.257,255.474,255.0401,255.3608,1201.0
2022-03-17 12:40:00,270.36,270.54,270.19,270.19,3758.0,255.0024,255.1721,254.842,254.842,3758.0
2022-03-17 12:45:00,270.17,270.52,270.12,270.23,940.0,254.8232,255.1533,254.776,254.8798,940.0
2022-03-17 12:50:00,270.36,270.76,270.36,270.61,963.0,255.0024,255.3796,255.0024,255.2382,963.0
2022-03-17 12:55:00,270.64,270.99,270.46,270.75,1012.0,255.2665,255.5966,255.0967,255.3702,1012.0
2022-03-17 13:00:00,270.74,270.77,270.52,270.52,766.0,255.3608,255.3891,255.1533,255.1533,766.0
2022-03-17 13:05:00,270.84,270.89,270.6,270.89,1272.0,255.4551,255.5023,255.2287,255.5023,1272.0
2022-03-17 13:10:00,270.75,271.11,270.62,270.63,1511.0,255.3702,255.7098,255.2476,255.257,1511.0
2022-03-17 13:15:00,270.91,270.91,270.77,270.79,600.0,255.5211,255.5211,255.3891,255.4079,600.0
2022-03-17 13:20:00,271.06,271.28,270.9,271.28,1321.0,255.6626,255.8701,255.5117,255.8701,1321.0
2022-03-17 13:25:00,271.6,272.1,271.45,271.97,1299.0,256.1719,256.6435,256.0305,256.5209,1299.0
2022-03-17 13:30:00,272.05,272.05,271.74,271.93,2457.0,256.5964,256.5964,256.304,256.4832,2457.0
2022-03-17 13:35:00,271.81,271.83,271.8,271.81,1362.0,256.37,256.3889,256.3606,256.37,1362.0
2022-03-17 13:40:00,272.05,272.24,271.96,272.0,1585.0,256.5964,256.7756,256.5115,256.5492,1585.0
2022-03-17 13:45:00,272.26,272.26,271.86,271.97,1309.0,256.7944,256.7944,256.4172,256.5209,1309.0
2022-03-17 13:50:00,272.18,272.18,271.86,271.97,1167.0,256.719,256.719,256.4172,256.5209,1167.0
2022-03-17 13:55:00,271.92,272.14,271.83,272.01,1463.0,256.4738,256.6813,256.3889,256.5586,1463.0
2022-03-17 14:00:00,271.88,271.96,271.74,271.74,926.0,256.436,256.5115,256.304,256.304,926.0
2022-03-17 14:05:00,271.71,271.84,271.62,271.62,960.0,256.2757,256.3983,256.1908,256.1908,960.0
2022-03-17 14:10:00,271.52,271.52,271.16,271.17,1100.0,256.0965,256.0965,255.7569,255.7664,1100.0
2022-03-17 14:15:00,271.15,271.15,271.02,271.15,706.0,255.7475,255.7475,255.6249,255.7475,706.0
2022-03-17 14:20:00,271.04,271.31,270.85,270.85,1700.0,255.6437,255.8984,255.4645,255.4645,1700.0
2022-03-17 14:25:00,270.99,270.99,270.57,270.57,1178.0,255.5966,255.5966,255.2004,255.2004,1178.0
2022-03-17 14:30:00,270.68,271.03,270.68,270.94,3027.0,255.3042,255.6343,255.3042,255.5494,3027.0
2022-03-17 14:35:00,270.95,270.95,270.53,270.62,2224.0,255.5589,255.5589,255.1627,255.2476,2224.0
2022-03-17 14:40:00,270.48,270.51,270.1,270.32,3127.0,255.1156,255.1438,254.7571,254.9646,3127.0
2022-03-17 14:45:00,270.89,270.89,270.59,270.72,1323.0,255.5023,255.5023,255.2193,255.3419,1323.0
2022-03-17 14:50:00,270.73,270.77,270.59,270.77,650.0,255.3513,255.3891,255.2193,255.3891,650.0
2022-03-17 14:55:00,270.77,270.95,270.6,270.95,1706.0,255.3891,255.5589,255.2287,255.5589,1706.0
2022-03-17 15:00:00,270.78,271.02,270.73,271.0,3100.0,255.3985,255.6249,255.3513,255.606,3100.0
2022-03-17 15:05:00,270.98,270.98,270.73,270.73,635.0,255.5871,255.5871,255.3513,255.3513,635.0
2022-03-17 15:10:00,270.61,270.61,269.9,270.11,1314.0,255.2382,255.2382,254.5685,254.7666,1314.0
2022-03-17 15:15:00,270.05,270.47,270.05,270.43,1465.0,254.71,255.1061,254.71,255.0684,1465.0
2022-03-17 15:20:00,270.32,270.36,269.98,270.16,2494.0,254.9646,255.0024,254.644,254.8137,2494.0
2022-03-17 15:25:00,270.38,270.58,270.34,270.58,1150.0,255.0212,255.2099,254.9835,255.2099,1150.0
2022-03-17 15:30:00,270.47,270.64,270.34,270.63,2634.0,255.1061,255.2665,254.9835,255.257,2634.0
2022-03-17 15:35:00,270.64,270.73,270.08,270.09,9855.0,255.2665,255.3513,254.7383,254.7477,9855.0
2022-03-17 15:40:00,270.16,270.54,269.88,270.54,20048.0,254.8137,255.1721,254.5496,255.1721,20048.0
2022-03-17 15:45:00,270.56,271.09,270.46,270.95,6030.0,255.191,255.6909,255.0967,255.5589,6030.0
2022-03-17 15:50:00,270.93,270.96,270.48,270.74,7791.0,255.54,255.5683,255.1156,255.3608,7791.0
2022-03-17 15:55:00,271.05,271.33,270.69,270.74,28522.0,255.6532,255.9173,255.3136,255.3608,28522.0
2022-03-18 09:30:00,273.47,273.47,271.03,271.81,77930.0,257.9357,257.9357,255.6343,256.37,77930.0
2022-03-18 09:35:00,271.06,271.24,270.48,270.71,1533.0,255.6626,255.8324,255.1156,255.3325,1533.0
2022-03-18 09:40:00,270.69,271.35,270.62,270.9,1948.0,255.3136,255.9361,255.2476,255.5117,1948.0
2022-03-18 09:45:00,270.47,270.47,268.87,269.44,1120.0,255.1061,255.1061,253.597,254.1346,1120.0
2022-03-18 09:50:00,269.52,269.57,268.95,269.29,3095.0,254.2101,254.2572,253.6725,253.9931,3095.0
2022-03-18 09:55:00,269.46,269.57,269.03,269.56,1351.0,254.1535,254.2572,253.7479,254.2478,1351.0
2022-03-18 10:00:00,269.26,270.25,269.13,270.25,2617.0,253.9649,254.8986,253.8422,254.8986,2617.0
2022-03-18 10:05:00,270.31,270.47,270.0,270.19,2351.0,254.9552,255.1061,254.6628,254.842,2351.0
2022-03-18 10:10:00,270.48,271.56,270.48,271.06,1100.0,255.1156,256.1342,255.1156,255.6626,1100.0
2022-03-18 10:15:00,271.14,271.37,270.87,271.37,1100.0,255.7381,255.955,255.4834,255.955,1100.0
2022-03-18 10:20:00,271.37,272.31,271.28,272.15,1571.0,255.955,256.8416,255.8701,256.6907,1571.0
2022-03-18 10:25:00,272.38,272.43,271.9,272.2,2360.0,256.9076,256.9548,256.4549,256.7378,2360.0
2022-03-18 10:30:00,272.09,272.18,271.46,271.46,1734.0,256.6341,256.719,256.0399,256.0399,1734.0
2022-03-18 10:35:00,271.13,271.13,270.84,270.84,352.0,255.7286,255.7286,255.4551,255.4551,352.0
2022-03-18 10:40:00,270.54,271.31,270.54,271.31,1816.0,255.1721,255.8984,255.1721,255.8984,1816.0
2022-03-18 10:45:00,271.36,272.17,271.36,271.72,2197.0,255.9456,256.7096,255.9456,256.2851,2197.0
2022-03-18 10:50:00,271.47,271.69,271.13,271.37,2064.0,256.0493,256.2568,255.7286,255.955,2064.0
2022-03-18 10:55:00,271.46,272.29,271.45,271.88,3493.0,256.0399,256.8227,256.0305,256.436,3493.0
2022-03-18 11:00:00,272.0,272.12,271.4,271.4,1927.0,256.5492,256.6624,255.9833,255.9833,1927.0
2022-03-18 11:05:00,271.41,272.11,271.33,271.57,1867.0,255.9927,256.653,255.9173,256.1436,1867.0
2022-03-18 11:10:00,271.24,272.22,271.23,272.05,2104.0,255.8324,256.7567,255.8229,256.5964,2104.0
2022-03-18 11:15:00,272.0,272.29,271.73,272.29,4604.0,256.5492,256.8227,256.2945,256.8227,4604.0
2022-03-18 11:20:00,272.1,272.37,272.01,272.21,1671.0,256.6435,256.8982,256.5586,256.7473,1671.0
2022-03-18 11:25:00,272.18,272.39,271.68,271.97,4383.0,256.719,256.9171,256.2474,256.5209,4383.0
2022-03-18 11:30:00,272.13,272.52,272.1,272.48,2402.0,256.6718,257.0397,256.6435,257.0019,2402.0
2022-03-18 11:35:00,272.14,272.84,272.14,272.69,2243.0,256.6813,257.3415,256.6813,257.2,2243.0
2022-03-18 11:40:00,272.45,272.45,272.11,272.32,1351.0,256.9736,256.9736,256.653,256.851,1351.0
2022-03-18 11:45:00,272.46,272.66,272.1,272.27,906.0,256.9831,257.1717,256.6435,256.8039,906.0
2022-03-18 11:50:00,272.18,272.72,271.74,272.2,2895.0,256.719,257.2283,256.304,256.7378,2895.0
2022-03-18 11:55:00,272.2,272.51,272.18,272.27,1301.0,256.7378,257.0302,256.719,256.8039,1301.0
2022-03-18 12:00:00,272.02,272.51,272.02,272.5,900.0,256.5681,257.0302,256.5681,257.0208,900.0
2022-03-18 12:05:00,272.51,272.58,272.25,272.25,1343.0,257.0302,257.0963,256.785,256.785,1343.0
2022-03-18 12:10:00,272.25,272.4,272.15,272.3,3523.0,256.785,256.9265,256.6907,256.8322,3523.0
2022-03-18 12:15:00,272.39,272.63,272.24,272.37,6702.0,256.9171,257.1434,256.7756,256.8982,6702.0
2022-03-18 12:20:00,272.31,272.75,272.08,272.75,3218.0,256.8416,257.2566,256.6247,257.2566,3218.0
2022-03-18 12:25:00,272.49,272.91,272.48,272.91,2156.0,257.0114,257.4075,257.0019,257.4075,2156.0
2022-03-18 12:30:00,272.94,272.94,272.71,272.83,1000.0,257.4358,257.4358,257.2189,257.3321,1000.0
2022-03-18 12:35:00,272.96,272.98,272.68,272.98,2438.0,257.4547,257.4735,257.1906,257.4735,2438.0
2022-03-18 12:40:00,273.21,273.21,272.98,273.05,1734.0,257.6905,257.6905,257.4735,257.5396,1734.0
2022-03-18 12:45:00,273.09,273.09,272.66,272.9,4356.0,257.5773,257.5773,257.1717,257.3981,4356.0
2022-03-18 12:50:00,273.0,273.01,272.91,272.91,700.0,257.4924,257.5018,257.4075,257.4075,700.0
2022-03-18 12:55:00,273.04,273.21,272.9,273.17,1211.0,257.5301,257.6905,257.3981,257.6527,1211.0
2022-03-18 13:00:00,273.37,273.45,273.22,273.37,720.0,257.8414,257.9168,257.6999,257.8414,720.0
2022-03-18 13:05:00,273.29,273.8,273.14,273.8,792.0,257.7659,258.247,257.6245,258.247,792.0
2022-03-18 13:10:00,273.68,273.88,273.67,273.8,1300.0,258.1338,258.3224,258.1243,258.247,1300.0
2022-03-18 13:15:00,273.75,273.84,273.17,273.17,3708.0,258.1998,258.2847,257.6527,257.6527,3708.0
2022-03-18 13:20:00,273.27,274.02,273.27,274.02,1351.0,257.7471,258.4545,257.7471,258.4545,1351.0
2022-03-18 13:25:00,273.86,274.16,273.84,273.92,2184.0,258.3036,258.5865,258.2847,258.3601,2184.0
2022-03-18 13:30:00,274.02,274.38,274.02,274.13,2351.0,258.4545,258.794,258.4545,258.5582,2351.0
2022-03-18 13:35:00,274.25,274.32,274.1,274.15,2202.0,258.6714,258.7374,258.5299,258.5771,2202.0
2022-03-18 13:40:00,273.95,274.08,273.62,273.8,2822.0,258.3884,258.5111,258.0772,258.247,2822.0
2022-03-18 13:45:00,274.17,274.17,274.02,274.02,200.0,258.5959,258.5959,258.4545,258.4545,200.0
2022-03-18 13:50:00,274.23,274.27,273.91,274.06,2160.0,258.6525,258.6903,258.3507,258.4922,2160.0
2022-03-18 13:55:00,273.91,274.18,273.91,274.03,955.0,258.3507,258.6054,258.3507,258.4639,955.0
2022-03-18 14:00:00,274.21,274.73,274.21,274.65,2067.0,258.6337,259.1241,258.6337,259.0487,2067.0
2022-03-18 14:05:00,274.59,274.59,274.01,274.15,1109.0,258.9921,258.9921,258.445,258.5771,1109.0
2022-03-18 14:10:00,274.23,274.65,274.04,274.42,1420.0,258.6525,259.0487,258.4733,258.8317,1420.0
2022-03-18 14:15:00,274.54,274.78,274.42,274.69,1848.0,258.9449,259.1713,258.8317,259.0864,1848.0
2022-03-18 14:20:00,274.61,274.84,274.48,274.73,2780.0,259.0109,259.2279,258.8883,259.1241,2780.0
2022-03-18 14:25:00,274.71,274.87,274.35,274.78,1766.0,259.1053,259.2562,258.7657,259.1713,1766.0
2022-03-18 14:30:00,274.65,274.9,274.53,274.65,2476.0,259.0487,259.2845,258.9355,259.0487,2476.0
2022-03-18 14:35:00,274.73,275.0,274.69,274.96,1862.0,259.1241,259.3788,259.0864,259.3411,1862.0
2022-03-18 14:40:00,274.79,275.09,274.46,274.65,3402.0,259.1807,259.4637,258.8695,259.0487,3402.0
2022-03-18 14:45:00,274.82,274.92,274.41,274.54,2498.0,259.209,259.3033,258.8223,258.9449,2498.0
2022-03-18 14:50:00,274.45,274.72,274.45,274.56,1500.0,258.86,259.1147,258.86,258.9638,1500.0
2022-03-18 14:55:00,274.51,274.81,274.46,274.76,6594.0,258.9166,259.1996,258.8695,259.1524,6594.0
2022-03-18 15:00:00,274.64,274.75,274.36,274.56,4562.0,259.0392,259.143,258.7751,258.9638,4562.0
2022-03-18 15:05:00,274.56,274.9,274.44,274.61,2224.0,258.9638,259.2845,258.8506,259.0109,2224.0
2022-03-18 15:10:00,274.61,274.99,274.54,274.72,3910.0,259.0109,259.3694,258.9449,259.1147,3910.0
2022-03-18 15:15:00,274.69,275.11,274.55,275.09,4286.0,259.0864,259.4825,258.9544,259.4637,4286.0
2022-03-18 15:20:00,275.07,275.47,275.01,275.37,4400.0,259.4448,259.8221,259.3882,259.7278,4400.0
2022-03-18 15:25:00,275.37,275.68,275.36,275.65,3600.0,259.7278,260.0202,259.7183,259.9919,3600.0
2022-03-18 15:30:00,275.56,275.9,275.42,275.87,3422.0,259.907,260.2277,259.7749,260.1994,3422.0
2022-03-18 15:35:00,275.91,276.03,275.2,275.3,6129.0,260.2371,260.3503,259.5674,259.6618,6129.0
2022-03-18 15:40:00,275.23,275.84,275.16,275.84,6856.0,259.5957,260.1711,259.5297,260.1711,6856.0
2022-03-18 15:45:00,275.79,275.96,275.41,275.72,6210.0,260.1239,260.2843,259.7655,260.0579,6210.0
2022-03-18 15:50:00,275.84,276.26,275.61,276.03,17503.0,260.1711,260.5672,259.9541,260.3503,17503.0
2022-03-18 15:55:00,276.05,276.49,275.71,275.71,37156.0,260.3692,260.7842,260.0485,260.0485,37156.0
2022-03-21 09:30:00,274.6,274.6,274.6,274.6,3615.0,259.0015,259.0015,259.0015,259.0015,3615.0
2022-03-21 09:35:00,275.7,275.87,274.73,274.73,1700.0,260.039,260.1994,259.1241,259.1241,1700.0
2022-03-21 09:40:00,274.91,274.92,273.91,274.25,600.0,259.2939,259.3033,258.3507,258.6714,600.0
2022-03-21 09:45:00,274.18,274.3,272.22,272.22,2147.0,258.6054,258.7186,256.7567,256.7567,2147.0
2022-03-21 09:50:00,272.63,272.78,271.39,271.81,7387.0,257.1434,257.2849,255.9739,256.37,7387.0
2022-03-21 09:55:00,272.13,272.43,271.34,272.16,3056.0,256.6718,256.9548,255.9267,256.7001,3056.0
2022-03-21 10:00:00,272.04,272.32,271.76,271.79,1716.0,256.5869,256.851,256.3228,256.3511,1716.0
2022-03-21 10:05:00,271.41,271.41,270.86,271.02,1009.0,255.9927,255.9927,255.474,255.6249,1009.0
2022-03-21 10:10:00,271.15,271.75,271.0,271.5,16621.0,255.7475,256.3134,255.606,256.0776,16621.0
2022-03-21 10:15:00,271.83,272.81,271.65,272.8,1964.0,256.3889,257.3132,256.2191,257.3038,1964.0
2022-03-21 10:20:00,272.92,273.06,272.48,272.83,3208.0,257.4169,257.549,257.0019,257.3321,3208.0
2022-03-21 10:25:00,272.68,272.68,271.73,271.91,3417.0,257.1906,257.1906,256.2945,256.4643,3417.0
2022-03-21 10:30:00,271.94,271.94,271.01,271.3,14842.0,256.4926,256.4926,255.6154,255.889,14842.0
2022-03-21 10:35:00,271.36,271.85,271.09,271.72,11005.0,255.9456,256.4077,255.6909,256.2851,11005.0
2022-03-21 10:40:00,272.12,272.12,271.87,271.87,2081.0,256.6624,256.6624,256.4266,256.4266,2081.0
2022-03-21 10:45:00,271.85,272.17,271.68,271.89,5871.0,256.4077,256.7096,256.2474,256.4455,5871.0
2022-03-21 10:50:00,272.18,272.18,271.79,272.0,2641.0,256.719,256.719,256.3511,256.5492,2641.0
2022-03-21 10:55:00,272.14,272.52,272.14,272.28,3200.0,256.6813,257.0397,256.6813,256.8133,3200.0
2022-03-21 11:00:00,272.21,273.22,272.2,273.22,1385.0,256.7473,257.6999,256.7378,257.6999,1385.0
2022-03-21 11:05:00,273.11,273.11,272.75,272.75,727.0,257.5962,257.5962,257.2566,257.2566,727.0
2022-03-21 11:10:00,272.61,272.67,272.31,272.56,5300.0,257.1246,257.1811,256.8416,257.0774,5300.0
2022-03-21 11:15:00,272.3,272.58,272.01,272.4,5273.0,256.8322,257.0963,256.5586,256.9265,5273.0
2022-03-21 11:20:00,272.24,273.59,272.08,273.44,4185.0,256.7756,258.0489,256.6247,257.9074,4185.0
2022-03-21 11:25:00,273.27,273.27,272.83,273.01,3385.0,257.7471,257.7471,257.3321,257.5018,3385.0
2022-03-21 11:30:00,273.2,273.2,272.9,273.03,700.0,257.681,257.681,257.3981,257.5207,700.0
2022-03-21 11:35:00,273.1,273.1,272.86,272.92,906.0,257.5867,257.5867,257.3604,257.4169,906.0
2022-03-21 11:40:00,273.15,273.48,272.82,272.82,2213.0,257.6339,257.9451,257.3226,257.3226,2213.0
2022-03-21 11:45:00,272.9,273.07,272.8,273.04,1478.0,257.3981,257.5584,257.3038,257.5301,1478.0
2022-03-21 11:50:00,273.18,273.37,272.88,273.37,1404.0,257.6622,257.8414,257.3792,257.8414,1404.0
2022-03-21 11:55:00,273.22,273.4,273.22,273.4,355.0,257.6999,257.8697,257.6999,257.8697,355.0
2022-03-21 12:00:00,273.24,273.25,273.08,273.11,800.0,257.7188,257.7282,257.5679,257.5962,800.0
2022-03-21 12:05:00,273.11,273.61,273.11,273.61,1300.0,257.5962,258.0678,257.5962,258.0678,1300.0
2022-03-21 12:10:00,273.65,273.74,273.65,273.74,593.0,258.1055,258.1904,258.1055,258.1904,593.0
2022-03-21 12:15:00,273.58,273.59,273.39,273.55,1133.0,258.0395,258.0489,257.8603,258.0112,1133.0
2022-03-21 12:20:00,273.63,273.78,273.38,273.43,2646.0,258.0866,258.2281,257.8508,257.898,2646.0
2022-03-21 12:25:00,273.51,273.55,273.51,273.52,446.0,257.9734,258.0112,257.9734,257.9829,446.0
2022-03-21 12:30:00,273.7,273.7,272.41,272.6,2112.0,258.1526,258.1526,256.9359,257.1151,2112.0
2022-03-21 12:35:00,272.26,272.27,272.08,272.09,300.0,256.7944,256.8039,256.6247,256.6341,300.0
2022-03-21 12:40:00,272.4,272.63,272.2,272.63,534.0,256.9265,257.1434,256.7378,257.1434,534.0
2022-03-21 12:45:00,272.69,272.87,272.69,272.87,300.0,257.2,257.3698,257.2,257.3698,300.0
2022-03-21 12:50:00,273.19,273.19,272.16,272.16,2382.0,257.6716,257.6716,256.7001,256.7001,2382.0
2022-03-21 12:55:00,272.39,272.58,271.99,272.14,900.0,256.9171,257.0963,256.5398,256.6813,900.0
2022-03-21 13:00:00,271.82,272.28,271.52,271.71,1800.0,256.3794,256.8133,256.0965,256.2757,1800.0
2022-03-21 13:05:00,271.63,271.73,271.46,271.73,700.0,256.2002,256.2945,256.0399,256.2945,700.0
2022-03-21 13:10:00,271.58,271.63,271.36,271.63,584.0,256.1531,256.2002,255.9456,256.2002,584.0
2022-03-21 13:15:00,271.05,271.08,270.45,270.52,1458.0,255.6532,255.6815,255.0873,255.1533,1458.0
2022-03-21 13:20:00,270.65,270.68,270.04,270.26,6491.0,255.2759,255.3042,254.7005,254.908,6491.0
2022-03-21 13:25:00,270.39,270.62,270.22,270.4,3390.0,255.0307,255.2476,254.8703,255.0401,3390.0
2022-03-21 13:30:00,270.11,271.15,270.07,271.15,1045.0,254.7666,255.7475,254.7288,255.7475,1045.0
2022-03-21 13:35:00,270.82,271.39,270.82,271.2,755.0,255.4362,255.9739,255.4362,255.7947,755.0
2022-03-21 13:40:00,271.14,271.31,270.66,270.97,1200.0,255.7381,255.8984,255.2853,255.5777,1200.0
2022-03-21 13:45:00,270.92,271.06,270.8,271.06,1000.0,255.5306,255.6626,255.4174,255.6626,1000.0
2022-03-21 13:50:00,271.26,271.39,270.87,271.3,2092.0,255.8512,255.9739,255.4834,255.889,2092.0
2022-03-21 13:55:00,271.59,271.74,271.59,271.73,500.0,256.1625,256.304,256.1625,256.2945,500.0
2022-03-21 14:00:00,271.81,271.99,271.49,271.56,1614.0,256.37,256.5398,256.0682,256.1342,1614.0
2022-03-21 14:05:00,271.36,271.38,271.27,271.28,400.0,255.9456,255.9644,255.8607,255.8701,400.0
2022-03-21 14:10:00,271.31,271.34,271.09,271.1,4440.0,255.8984,255.9267,255.6909,255.7003,4440.0
2022-03-21 14:15:00,271.24,271.3,270.79,271.3,1232.0,255.8324,255.889,255.4079,255.889,1232.0
2022-03-21 14:20:00,271.31,272.17,271.3,271.96,1670.0,255.8984,256.7096,255.889,256.5115,1670.0
2022-03-21 14:25:00,271.94,272.39,271.94,272.29,1248.0,256.4926,256.9171,256.4926,256.8227,1248.0
2022-03-21 14:30:00,272.2,272.29,271.85,271.86,2360.0,256.7378,256.8227,256.4077,256.4172,2360.0
2022-03-21 14:35:00,271.81,271.94,271.67,271.93,1497.0,256.37,256.4926,256.238,256.4832,1497.0
2022-03-21 14:40:00,271.82,272.17,271.72,272.17,1685.0,256.3794,256.7096,256.2851,256.7096,1685.0
2022-03-21 14:45:00,272.35,272.38,271.95,271.99,1815.0,256.8793,256.9076,256.502,256.5398,1815.0
2022-03-21 14:50:00,271.78,272.06,271.75,271.8,1688.0,256.3417,256.6058,256.3134,256.3606,1688.0
2022-03-21 14:55:00,271.75,271.76,270.92,270.92,4733.0,256.3134,256.3228,255.5306,255.5306,4733.0
2022-03-21 15:00:00,271.02,271.11,270.7,270.96,2520.0,255.6249,255.7098,255.3231,255.5683,2520.0
2022-03-21 15:05:00,270.74,271.0,270.7,270.9,800.0,255.3608,255.606,255.3231,255.5117,800.0
2022-03-21 15:10:00,270.9,271.43,270.85,271.43,3474.0,255.5117,256.0116,255.4645,256.0116,3474.0
2022-03-21 15:15:00,271.46,271.73,271.28,271.42,1900.0,256.0399,256.2945,255.8701,256.0022,1900.0
2022-03-21 15:20:00,271.0,271.59,270.99,271.52,1010.0,255.606,256.1625,255.5966,256.0965,1010.0
2022-03-21 15:25:00,271.43,271.77,271.38,271.66,2174.0,256.0116,256.3323,255.9644,256.2285,2174.0
2022-03-21 15:30:00,271.87,271.87,271.4,271.62,2808.0,256.4266,256.4266,255.9833,256.1908,2808.0
2022-03-21 15:35:00,271.44,271.62,271.14,271.14,2650.0,256.021,256.1908,255.7381,255.7381,2650.0
2022-03-21 15:40:00,271.09,271.54,271.09,271.23,2065.0,255.6909,256.1153,255.6909,255.8229,2065.0
2022-03-21 15:45:00,271.23,271.29,270.59,270.59,2467.0,255.8229,255.8795,255.2193,255.2193,2467.0
2022-03-21 15:50:00,270.83,271.77,270.71,271.66,10874.0,255.4457,256.3323,255.3325,256.2285,10874.0
2022-03-21 15:55:00,271.81,272.92,271.63,272.92,33243.0,256.37,257.4169,256.2002,257.4169,33243.0
2022-03-22 09:30:00,274.28,274.54,274.28,274.54,7163.0,258.6997,258.9449,258.6997,258.9449,7163.0
2022-03-22 09:35:00,273.28,273.28,272.04,272.04,2002.0,257.7565,257.7565,256.5869,256.5869,2002.0
2022-03-22 09:40:00,272.04,272.04,272.04,272.04,0.0,256.5869,256.5869,256.5869,256.5869,0.0
2022-03-22 09:45:00,273.1,273.43,273.1,273.43,200.0,257.5867,257.898,257.5867,257.898,200.0
2022-03-22 09:50:00,273.43,273.57,273.39,273.39,721.0,257.898,258.03,257.8603,257.8603,721.0
2022-03-22 09:55:00,273.59,273.59,273.16,273.17,1501.0,258.0489,258.0489,257.6433,257.6527,1501.0
2022-03-22 10:00:00,272.84,274.22,272.83,274.14,812.0,257.3415,258.6431,257.3321,258.5676,812.0
2022-03-22 10:05:00,273.86,273.86,273.14,273.67,2780.0,258.3036,258.3036,257.6245,258.1243,2780.0
2022-03-22 10:10:00,274.36,274.37,273.81,273.92,600.0,258.7751,258.7846,258.2564,258.3601,600.0
2022-03-22 10:15:00,273.67,273.67,273.09,273.09,400.0,258.1243,258.1243,257.5773,257.5773,400.0
2022-03-22 10:20:00,273.8,273.8,273.79,273.8,250.0,258.247,258.247,258.2375,258.247,250.0
2022-03-22 10:25:00,273.8,273.8,273.8,273.8,0.0,258.247,258.247,258.247,258.247,0.0
2022-03-22 10:30:00,274.17,274.17,273.86,273.86,402.0,258.5959,258.5959,258.3036,258.3036,402.0
2022-03-22 10:35:00,274.09,274.31,273.93,274.3,906.0,258.5205,258.728,258.3696,258.7186,906.0
2022-03-22 10:40:00,273.9,274.3,273.9,274.25,1263.0,258.3413,258.7186,258.3413,258.6714,1263.0
2022-03-22 10:45:00,274.42,274.73,274.19,274.5,1267.0,258.8317,259.1241,258.6148,258.9072,1267.0
2022-03-22 10:50:00,274.59,274.89,274.59,274.84,1490.0,258.9921,259.275,258.9921,259.2279,1490.0
2022-03-22 10:55:00,275.0,275.33,274.92,275.25,3630.0,259.3788,259.69,259.3033,259.6146,3630.0
2022-03-22 11:00:00,275.24,275.37,274.48,274.64,15744.0,259.6052,259.7278,258.8883,259.0392,15744.0
2022-03-22 11:05:00,274.4,274.4,274.4,274.4,150.0,258.8129,258.8129,258.8129,258.8129,150.0
2022-03-22 11:10:00,274.69,274.69,274.5,274.51,1043.0,259.0864,259.0864,258.9072,258.9166,1043.0
2022-03-22 11:15:00,274.71,274.97,274.66,274.91,600.0,259.1053,259.3505,259.0581,259.2939,600.0
2022-03-22 11:20:00,274.9,275.14,274.84,274.96,1500.0,259.2845,259.5108,259.2279,259.3411,1500.0
2022-03-22 11:25:00,275.13,275.54,275.13,275.54,912.0,259.5014,259.8881,259.5014,259.8881,912.0
2022-03-22 11:30:00,275.63,275.63,275.16,275.41,8195.0,259.973,259.973,259.5297,259.7655,8195.0
2022-03-22 11:35:00,275.27,275.57,275.25,275.41,1598.0,259.6335,259.9164,259.6146,259.7655,1598.0
2022-03-22 11:40:00,275.3,275.3,274.59,274.6,2561.0,259.6618,259.6618,258.9921,259.0015,2561.0
2022-03-22 11:45:00,274.65,275.15,274.55,275.15,720.0,259.0487,259.5203,258.9544,259.5203,720.0
2022-03-22 11:50:00,275.15,275.31,274.82,275.07,924.0,259.5203,259.6712,259.209,259.4448,924.0
2022-03-22 11:55:00,275.1,275.33,275.03,275.31,500.0,259.4731,259.69,259.4071,259.6712,500.0
2022-03-22 12:00:00,275.35,275.35,274.85,274.93,503.0,259.7089,259.7089,259.2373,259.3128,503.0
2022-03-22 12:05:00,274.71,275.02,274.69,274.91,700.0,259.1053,259.3977,259.0864,259.2939,700.0
2022-03-22 12:10:00,275.02,275.13,275.01,275.01,666.0,259.3977,259.5014,259.3882,259.3882,666.0
2022-03-22 12:15:00,275.13,275.18,274.78,274.92,2163.0,259.5014,259.5486,259.1713,259.3033,2163.0
2022-03-22 12:20:00,274.73,274.73,274.5,274.63,650.0,259.1241,259.1241,258.9072,259.0298,650.0
2022-03-22 12:25:00,274.57,274.65,274.53,274.62,1000.0,258.9732,259.0487,258.9355,259.0204,1000.0
2022-03-22 12:30:00,274.5,274.78,274.5,274.78,300.0,258.9072,259.1713,258.9072,259.1713,300.0
2022-03-22 12:35:00,274.97,274.97,274.28,274.29,1965.0,259.3505,259.3505,258.6997,258.7091,1965.0
2022-03-22 12:40:00,274.3,274.3,273.63,273.92,1472.0,258.7186,258.7186,258.0866,258.3601,1472.0
2022-03-22 12:45:00,273.78,274.06,273.66,273.66,2308.0,258.2281,258.4922,258.1149,258.1149,2308.0
2022-03-22 12:50:00,273.99,274.18,273.79,274.18,1000.0,258.4262,258.6054,258.2375,258.6054,1000.0
2022-03-22 12:55:00,274.49,274.63,274.4,274.61,1100.0,258.8978,259.0298,258.8129,259.0109,1100.0
2022-03-22 13:00:00,274.39,274.68,274.36,274.56,2260.0,258.8034,259.077,258.7751,258.9638,2260.0
2022-03-22 13:05:00,274.68,274.71,274.64,274.64,2400.0,259.077,259.1053,259.0392,259.0392,2400.0
2022-03-22 13:10:00,274.53,275.08,274.51,275.08,1445.0,258.9355,259.4543,258.9166,259.4543,1445.0
2022-03-22 13:15:00,275.07,275.35,275.07,275.25,4839.0,259.4448,259.7089,259.4448,259.6146,4839.0
2022-03-22 13:20:00,275.07,275.31,275.06,275.31,1748.0,259.4448,259.6712,259.4354,259.6712,1748.0
2022-03-22 13:25:00,275.31,275.43,275.23,275.23,1100.0,259.6712,259.7844,259.5957,259.5957,1100.0
2022-03-22 13:30:00,275.37,275.47,275.37,275.47,700.0,259.7278,259.8221,259.7278,259.8221,700.0
2022-03-22 13:35:00,275.62,275.62,274.86,274.87,5402.0,259.9636,259.9636,259.2467,259.2562,5402.0
2022-03-22 13:40:00,274.76,274.87,274.76,274.87,200.0,259.1524,259.2562,259.1524,259.2562,200.0
2022-03-22 13:45:00,274.84,274.95,274.64,274.64,1100.0,259.2279,259.3316,259.0392,259.0392,1100.0
2022-03-22 13:50:00,274.71,274.94,274.7,274.84,800.0,259.1053,259.3222,259.0958,259.2279,800.0
2022-03-22 13:55:00,274.8,275.0,274.78,275.0,1906.0,259.1902,259.3788,259.1713,259.3788,1906.0
2022-03-22 14:00:00,275.01,275.14,274.68,274.69,2500.0,259.3882,259.5108,259.077,259.0864,2500.0
2022-03-22 14:05:00,274.84,274.86,274.42,274.42,1566.0,259.2279,259.2467,258.8317,258.8317,1566.0
2022-03-22 14:10:00,274.36,274.39,274.06,274.06,1099.0,258.7751,258.8034,258.4922,258.4922,1099.0
2022-03-22 14:15:00,273.79,273.79,273.79,273.79,100.0,258.2375,258.2375,258.2375,258.2375,100.0
2022-03-22 14:20:00,273.77,273.81,273.72,273.81,1639.0,258.2187,258.2564,258.1715,258.2564,1639.0
2022-03-22 14:25:00,273.62,273.7,273.4,273.6,1310.0,258.0772,258.1526,257.8697,258.0583,1310.0
2022-03-22 14:30:00,273.54,273.63,273.37,273.63,613.0,258.0017,258.0866,257.8414,258.0866,613.0
2022-03-22 14:35:00,273.68,273.81,273.54,273.63,9955.0,258.1338,258.2564,258.0017,258.0866,9955.0
2022-03-22 14:40:00,273.83,274.01,273.8,274.01,800.0,258.2753,258.445,258.247,258.445,800.0
2022-03-22 14:45:00,274.01,274.15,273.86,273.98,2504.0,258.445,258.5771,258.3036,258.4167,2504.0
2022-03-22 14:50:00,274.13,274.65,274.11,274.63,2701.0,258.5582,259.0487,258.5394,259.0298,2701.0
2022-03-22 14:55:00,274.66,274.87,274.6,274.83,2735.0,259.0581,259.2562,259.0015,259.2185,2735.0
2022-03-22 15:00:00,274.69,274.8,274.65,274.66,2164.0,259.0864,259.1902,259.0487,259.0581,2164.0
2022-03-22 15:05:00,274.73,274.82,274.6,274.6,1257.0,259.1241,259.209,259.0015,259.0015,1257.0
2022-03-22 15:10:00,274.81,274.96,274.6,274.88,1075.0,259.1996,259.3411,259.0015,259.2656,1075.0
2022-03-22 15:15:00,274.89,275.27,274.89,275.19,14927.0,259.275,259.6335,259.275,259.558,14927.0
2022-03-22 15:20:00,275.2,275.48,275.13,275.32,13402.0,259.5674,259.8315,259.5014,259.6806,13402.0
2022-03-22 15:25:00,275.38,275.38,275.04,275.07,7870.0,259.7372,259.7372,259.4165,259.4448,7870.0
2022-03-22 15:30:00,275.08,275.29,274.99,275.09,3945.0,259.4543,259.6523,259.3694,259.4637,3945.0
2022-03-22 15:35:00,275.08,275.23,274.79,275.0,10414.0,259.4543,259.5957,259.1807,259.3788,10414.0
2022-03-22 15:40:00,274.95,275.2,274.9,275.2,1751.0,259.3316,259.5674,259.2845,259.5674,1751.0
2022-03-22 15:45:00,275.24,275.6,275.11,275.27,42747.0,259.6052,259.9447,259.4825,259.6335,42747.0
2022-03-22 15:50:00,275.37,275.37,274.51,274.51,13773.0,259.7278,259.7278,258.9166,258.9166,13773.0
2022-03-22 15:55:00,274.5,274.57,273.94,274.3,29970.0,258.9072,258.9732,258.379,258.7186,29970.0
2022-03-23 09:30:00,271.92,271.98,271.02,271.47,4773.0,256.4738,256.5303,255.6249,256.0493,4773.0
2022-03-23 09:35:00,271.16,271.78,270.21,270.32,1332.0,255.7569,256.3417,254.8609,254.9646,1332.0
2022-03-23 09:40:00,270.69,270.69,269.5,270.06,4417.0,255.3136,255.3136,254.1912,254.7194,4417.0
2022-03-23 09:45:00,269.61,270.0,269.06,269.12,2660.0,254.295,254.6628,253.7762,253.8328,2660.0
2022-03-23 09:50:00,269.39,270.7,269.3,270.7,1000.0,254.0875,255.3231,254.0026,255.3231,1000.0
2022-03-23 09:55:00,271.16,271.16,270.61,270.62,1014.0,255.7569,255.7569,255.2382,255.2476,1014.0
2022-03-23 10:00:00,270.85,271.51,270.56,271.5,3091.0,255.4645,256.087,255.191,256.0776,3091.0
2022-03-23 10:05:00,271.18,271.91,271.11,271.5,24392.0,255.7758,256.4643,255.7098,256.0776,24392.0
2022-03-23 10:10:00,271.54,272.07,271.3,272.07,9540.0,256.1153,256.6152,255.889,256.6152,9540.0
2022-03-23 10:15:00,272.43,272.43,272.41,272.41,200.0,256.9548,256.9548,256.9359,256.9359,200.0
2022-03-23 10:20:00,272.41,272.57,272.25,272.57,1327.0,256.9359,257.0868,256.785,257.0868,1327.0
2022-03-23 10:25:00,272.62,272.62,272.29,272.43,1684.0,257.134,257.134,256.8227,256.9548,1684.0
2022-03-23 10:30:00,272.69,273.23,272.69,272.95,2660.0,257.2,257.7093,257.2,257.4452,2660.0
2022-03-23 10:35:00,273.3,273.3,272.94,272.94,4000.0,257.7754,257.7754,257.4358,257.4358,4000.0
2022-03-23 10:40:00,272.77,272.77,272.45,272.45,451.0,257.2755,257.2755,256.9736,256.9736,451.0
2022-03-23 10:45:00,272.81,272.81,272.64,272.64,300.0,257.3132,257.3132,257.1529,257.1529,300.0
2022-03-23 10:50:00,272.54,272.66,272.32,272.38,1571.0,257.0585,257.1717,256.851,256.9076,1571.0
2022-03-23 10:55:00,272.3,272.91,272.3,272.6,2802.0,256.8322,257.4075,256.8322,257.1151,2802.0
2022-03-23 11:00:00,272.59,272.99,272.58,272.75,1057.0,257.1057,257.483,257.0963,257.2566,1057.0
2022-03-23 11:05:00,272.93,272.93,272.63,272.71,2000.0,257.4264,257.4264,257.1434,257.2189,2000.0
2022-03-23 11:10:00,272.51,273.08,272.51,272.96,520.0,257.0302,257.5679,257.0302,257.4547,520.0
2022-03-23 11:15:00,273.09,273.43,272.97,272.97,1569.0,257.5773,257.898,257.4641,257.4641,1569.0
2022-03-23 11:20:00,272.94,272.95,272.94,272.94,100.0,257.4358,257.4452,257.4358,257.4358,100.0
2022-03-23 11:25:00,272.99,273.12,272.99,273.09,400.0,257.483,257.6056,257.483,257.5773,400.0
2022-03-23 11:30:00,273.09,273.2,273.01,273.16,3136.0,257.5773,257.681,257.5018,257.6433,3136.0
2022-03-23 11:35:00,273.04,273.04,272.65,272.65,700.0,257.5301,257.5301,257.1623,257.1623,700.0
2022-03-23 11:40:00,272.65,272.65,272.5,272.63,3322.0,257.1623,257.1623,257.0208,257.1434,3322.0
2022-03-23 11:45:00,272.6,272.6,272.33,272.33,301.0,257.1151,257.1151,256.8605,256.8605,301.0
2022-03-23 11:50:00,272.33,272.6,272.33,272.6,351.0,256.8605,257.1151,256.8605,257.1151,351.0
2022-03-23 11:55:00,272.71,272.71,272.04,272.45,1210.0,257.2189,257.2189,256.5869,256.9736,1210.0
2022-03-23 12:00:00,272.95,272.95,272.75,272.75,301.0,257.4452,257.4452,257.2566,257.2566,301.0
2022-03-23 12:05:00,272.54,272.58,272.46,272.57,828.0,257.0585,257.0963,256.9831,257.0868,828.0
2022-03-23 12:10:00,272.48,272.48,272.47,272.48,175.0,257.0019,257.0019,256.9925,257.0019,175.0
2022-03-23 12:15:00,272.35,272.66,272.15,272.49,1400.0,256.8793,257.1717,256.6907,257.0114,1400.0
2022-03-23 12:20:00,272.3,272.36,271.75,272.11,7940.0,256.8322,256.8888,256.3134,256.653,7940.0
2022-03-23 12:25:00,272.26,272.26,272.1,272.24,851.0,256.7944,256.7944,256.6435,256.7756,851.0
2022-03-23 12:30:00,272.11,272.27,272.07,272.08,300.0,256.653,256.8039,256.6152,256.6247,300.0
2022-03-23 12:35:00,271.88,271.88,271.29,271.74,4087.0,256.436,256.436,255.8795,256.304,4087.0
2022-03-23 12:40:00,271.55,272.29,271.46,272.29,4960.0,256.1248,256.8227,256.0399,256.8227,4960.0
2022-03-23 12:45:00,272.29,272.29,272.17,272.17,300.0,256.8227,256.8227,256.7096,256.7096,300.0
2022-03-23 12:50:00,272.07,272.75,272.06,272.75,1460.0,256.6152,257.2566,256.6058,257.2566,1460.0
2022-03-23 12:55:00,272.63,272.87,272.61,272.87,1650.0,257.1434,257.3698,257.1246,257.3698,1650.0
2022-03-23 13:00:00,272.74,272.74,272.52,272.52,1718.0,257.2472,257.2472,257.0397,257.0397,1718.0
2022-03-23 13:05:00,272.62,272.66,272.61,272.61,400.0,257.134,257.1717,257.1246,257.1246,400.0
2022-03-23 13:10:00,272.59,272.59,272.59,272.59,182.0,257.1057,257.1057,257.1057,257.1057,182.0
2022-03-23 13:15:00,272.75,272.75,272.34,272.34,503.0,257.2566,257.2566,256.8699,256.8699,503.0
2022-03-23 13:20:00,272.22,272.22,271.92,271.93,3349.0,256.7567,256.7567,256.4738,256.4832,3349.0
2022-03-23 13:25:00,271.66,271.66,271.53,271.53,600.0,256.2285,256.2285,256.1059,256.1059,600.0
2022-03-23 13:30:00,271.55,271.81,271.46,271.81,708.0,256.1248,256.37,256.0399,256.37,708.0
2022-03-23 13:35:00,272.13,272.35,272.12,272.35,1000.0,256.6718,256.8793,256.6624,256.8793,1000.0
2022-03-23 13:40:00,272.22,272.38,272.22,272.38,300.0,256.7567,256.9076,256.7567,256.9076,300.0
2022-03-23 13:45:00,271.92,272.58,271.91,272.57,2573.0,256.4738,257.0963,256.4643,257.0868,2573.0
2022-03-23 13:50:00,272.48,272.8,272.41,272.8,1155.0,257.0019,257.3038,256.9359,257.3038,1155.0
2022-03-23 13:55:00,272.81,272.93,272.81,272.93,375.0,257.3132,257.4264,257.3132,257.4264,375.0
2022-03-23 14:00:00,272.93,272.97,272.79,272.97,627.0,257.4264,257.4641,257.2943,257.4641,627.0
2022-03-23 14:05:00,272.74,272.74,272.52,272.55,872.0,257.2472,257.2472,257.0397,257.068,872.0
2022-03-23 14:10:00,272.44,272.44,272.2,272.2,203.0,256.9642,256.9642,256.7378,256.7378,203.0
2022-03-23 14:15:00,272.15,272.6,272.15,272.6,708.0,256.6907,257.1151,256.6907,257.1151,708.0
2022-03-23 14:20:00,272.65,272.72,272.45,272.45,821.0,257.1623,257.2283,256.9736,256.9736,821.0
2022-03-23 14:25:00,272.63,272.79,272.51,272.56,1687.0,257.1434,257.2943,257.0302,257.0774,1687.0
2022-03-23 14:30:00,272.86,272.86,272.18,272.18,1255.0,257.3604,257.3604,256.719,256.719,1255.0
2022-03-23 14:35:00,272.14,272.41,272.1,272.11,1530.0,256.6813,256.9359,256.6435,256.653,1530.0
2022-03-23 14:40:00,272.49,272.49,272.36,272.36,400.0,257.0114,257.0114,256.8888,256.8888,400.0
2022-03-23 14:45:00,272.58,272.8,272.57,272.8,250.0,257.0963,257.3038,257.0868,257.3038,250.0
2022-03-23 14:50:00,272.64,272.65,272.57,272.57,1124.0,257.1529,257.1623,257.0868,257.0868,1124.0
2022-03-23 14:55:00,272.6,272.6,272.0,272.14,2465.0,257.1151,257.1151,256.5492,256.6813,2465.0
2022-03-23 15:00:00,272.19,272.59,272.19,272.3,1285.0,256.7284,257.1057,256.7284,256.8322,1285.0
2022-03-23 15:05:00,272.03,272.05,271.91,271.91,600.0,256.5775,256.5964,256.4643,256.4643,600.0
2022-03-23 15:10:00,271.83,272.07,271.77,272.07,3155.0,256.3889,256.6152,256.3323,256.6152,3155.0
2022-03-23 15:15:00,271.7,271.78,271.58,271.78,2200.0,256.2662,256.3417,256.1531,256.3417,2200.0
2022-03-23 15:20:00,271.45,271.8,271.43,271.8,700.0,256.0305,256.3606,256.0116,256.3606,700.0
2022-03-23 15:25:00,271.8,271.84,271.72,271.84,400.0,256.3606,256.3983,256.2851,256.3983,400.0
2022-03-23 15:30:00,271.83,271.96,271.74,271.93,2275.0,256.3889,256.5115,256.304,256.4832,2275.0
2022-03-23 15:35:00,271.74,271.93,271.73,271.73,1533.0,256.304,256.4832,256.2945,256.2945,1533.0
2022-03-23 15:40:00,271.63,271.81,271.38,271.81,1100.0,256.2002,256.37,255.9644,256.37,1100.0
2022-03-23 15:45:00,271.9,272.15,271.56,271.56,4397.0,256.4549,256.6907,256.1342,256.1342,4397.0
2022-03-23 15:50:00,271.3,271.48,270.78,270.78,6159.0,255.889,256.0587,255.3985,255.3985,6159.0
2022-03-23 15:55:00,270.93,271.05,270.37,270.44,17294.0,255.54,255.6532,255.0118,255.0778,17294.0
2022-03-24 09:30:00,272.16,272.63,272.16,272.63,8124.0,256.7001,257.1434,256.7001,257.1434,8124.0
2022-03-24 09:35:00,271.8,272.59,271.8,272.58,705.0,256.3606,257.1057,256.3606,257.0963,705.0
2022-03-24 09:40:00,272.49,272.49,271.05,272.47,957.0,257.0114,257.0114,255.6532,256.9925,957.0
2022-03-24 09:45:00,271.18,271.56,271.18,271.46,300.0,255.7758,256.1342,255.7758,256.0399,300.0
2022-03-24 09:50:00,271.42,272.7,271.42,272.14,5771.0,256.0022,257.2094,256.0022,256.6813,5771.0
2022-03-24 09:55:00,271.8,272.02,271.79,272.02,200.0,256.3606,256.5681,256.3511,256.5681,200.0
2022-03-24 10:00:00,272.36,272.36,271.95,271.97,500.0,256.8888,256.8888,256.502,256.5209,500.0
2022-03-24 10:05:00,273.05,273.05,272.42,272.42,200.0,257.5396,257.5396,256.9454,256.9454,200.0
2022-03-24 10:10:00,272.25,272.32,271.77,272.31,1100.0,256.785,256.851,256.3323,256.8416,1100.0
2022-03-24 10:15:00,272.5,272.5,271.81,272.05,400.0,257.0208,257.0208,256.37,256.5964,400.0
2022-03-24 10:20:00,272.2,272.59,271.85,272.34,5875.0,256.7378,257.1057,256.4077,256.8699,5875.0
2022-03-24 10:25:00,272.27,272.27,271.49,271.68,701.0,256.8039,256.8039,256.0682,256.2474,701.0
2022-03-24 10:30:00,271.36,272.31,271.36,271.91,1500.0,255.9456,256.8416,255.9456,256.4643,1500.0
2022-03-24 10:35:00,272.21,272.21,271.42,271.85,1128.0,256.7473,256.7473,256.0022,256.4077,1128.0
2022-03-24 10:40:00,271.4,271.63,271.4,271.61,400.0,255.9833,256.2002,255.9833,256.1814,400.0
2022-03-24 10:45:00,271.81,271.81,271.62,271.81,613.0,256.37,256.37,256.1908,256.37,613.0
2022-03-24 10:50:00,271.58,271.73,271.38,271.56,1025.0,256.1531,256.2945,255.9644,256.1342,1025.0
2022-03-24 10:55:00,271.6,271.72,271.39,271.39,1158.0,256.1719,256.2851,255.9739,255.9739,1158.0
2022-03-24 11:00:00,271.39,271.85,270.98,270.99,2135.0,255.9739,256.4077,255.5871,255.5966,2135.0
2022-03-24 11:05:00,271.07,271.12,270.46,271.12,923.0,255.672,255.7192,255.0967,255.7192,923.0
2022-03-24 11:10:00,271.0,271.07,270.82,270.87,900.0,255.606,255.672,255.4362,255.4834,900.0
2022-03-24 11:15:00,270.94,270.97,270.94,270.97,269.0,255.5494,255.5777,255.5494,255.5777,269.0
2022-03-24 11:20:00,270.97,271.0,270.64,270.67,1600.0,255.5777,255.606,255.2665,255.2948,1600.0
2022-03-24 11:25:00,270.66,271.29,270.66,271.29,300.0,255.2853,255.8795,255.2853,255.8795,300.0
2022-03-24 11:30:00,271.48,271.75,271.48,271.63,3611.0,256.0587,256.3134,256.0587,256.2002,3611.0
2022-03-24 11:35:00,271.67,271.96,271.67,271.96,1265.0,256.238,256.5115,256.238,256.5115,1265.0
2022-03-24 11:40:00,272.11,272.89,272.11,272.88,4056.0,256.653,257.3887,256.653,257.3792,4056.0
2022-03-24 11:45:00,272.7,272.88,272.35,272.52,1420.0,257.2094,257.3792,256.8793,257.0397,1420.0
2022-03-24 11:50:00,272.34,272.63,272.03,272.03,1000.0,256.8699,257.1434,256.5775,256.5775,1000.0
2022-03-24 11:55:00,272.39,272.61,272.39,272.61,504.0,256.9171,257.1246,256.9171,257.1246,504.0
2022-03-24 12:00:00,272.65,272.74,271.98,271.98,1003.0,257.1623,257.2472,256.5303,256.5303,1003.0
2022-03-24 12:05:00,271.98,271.98,271.98,271.98,0.0,256.5303,256.5303,256.5303,256.5303,0.0
2022-03-24 12:10:00,271.85,272.41,271.84,271.9,610.0,256.4077,256.9359,256.3983,256.4549,610.0
2022-03-24 12:15:00,271.92,271.97,271.92,271.97,300.0,256.4738,256.5209,256.4738,256.5209,300.0
2022-03-24 12:20:00,271.65,271.92,271.62,271.62,1381.0,256.2191,256.4738,256.1908,256.1908,1381.0
2022-03-24 12:25:00,271.64,271.65,271.18,271.19,1500.0,256.2097,256.2191,255.7758,255.7852,1500.0
2022-03-24 12:30:00,271.33,271.6,271.33,271.43,800.0,255.9173,256.1719,255.9173,256.0116,800.0
2022-03-24 12:35:00,271.43,271.65,271.42,271.65,300.0,256.0116,256.2191,256.0022,256.2191,300.0
2022-03-24 12:40:00,271.32,271.7,271.32,271.7,831.0,255.9078,256.2662,255.9078,256.2662,831.0
2022-03-24 12:45:00,271.43,271.52,271.28,271.38,1100.0,256.0116,256.0965,255.8701,255.9644,1100.0
2022-03-24 12:50:00,271.38,271.56,270.97,271.19,2560.0,255.9644,256.1342,255.5777,255.7852,2560.0
2022-03-24 12:55:00,271.18,271.32,271.17,271.2,918.0,255.7758,255.9078,255.7664,255.7947,918.0
2022-03-24 13:00:00,271.16,271.48,271.07,271.07,3024.0,255.7569,256.0587,255.672,255.672,3024.0
2022-03-24 13:05:00,271.46,271.6,271.32,271.53,766.0,256.0399,256.1719,255.9078,256.1059,766.0
2022-03-24 13:10:00,271.56,271.59,271.56,271.59,200.0,256.1342,256.1625,256.1342,256.1625,200.0
2022-03-24 13:15:00,271.65,271.65,271.61,271.61,600.0,256.2191,256.2191,256.1814,256.1814,600.0
2022-03-24 13:20:00,271.86,271.86,271.57,271.57,601.0,256.4172,256.4172,256.1436,256.1436,601.0
2022-03-24 13:25:00,272.07,272.07,271.82,271.82,600.0,256.6152,256.6152,256.3794,256.3794,600.0
2022-03-24 13:30:00,271.67,271.82,271.66,271.82,200.0,256.238,256.3794,256.2285,256.3794,200.0
2022-03-24 13:35:00,271.53,271.6,271.43,271.51,1232.0,256.1059,256.1719,256.0116,256.087,1232.0
2022-03-24 13:40:00,271.6,271.6,271.6,271.6,131.0,256.1719,256.1719,256.1719,256.1719,131.0
2022-03-24 13:45:00,271.86,271.87,271.86,271.86,320.0,256.4172,256.4266,256.4172,256.4172,320.0
2022-03-24 13:50:00,271.77,271.93,271.55,271.55,1027.0,256.3323,256.4832,256.1248,256.1248,1027.0
2022-03-24 13:55:00,271.37,271.4,271.26,271.37,800.0,255.955,255.9833,255.8512,255.955,800.0
2022-03-24 14:00:00,271.44,271.56,271.41,271.48,500.0,256.021,256.1342,255.9927,256.0587,500.0
2022-03-24 14:05:00,271.67,271.72,271.31,271.32,1230.0,256.238,256.2851,255.8984,255.9078,1230.0
2022-03-24 14:10:00,271.34,271.52,271.29,271.52,400.0,255.9267,256.0965,255.8795,256.0965,400.0
2022-03-24 14:15:00,271.43,271.6,271.4,271.4,300.0,256.0116,256.1719,255.9833,255.9833,300.0
2022-03-24 14:20:00,271.48,271.48,271.33,271.33,200.0,256.0587,256.0587,255.9173,255.9173,200.0
2022-03-24 14:25:00,271.4,271.44,271.36,271.44,500.0,255.9833,256.021,255.9456,256.021,500.0
2022-03-24 14:30:00,271.43,271.53,271.1,271.21,1214.0,256.0116,256.1059,255.7003,255.8041,1214.0
2022-03-24 14:35:00,271.21,271.33,271.21,271.33,200.0,255.8041,255.9173,255.8041,255.9173,200.0
2022-03-24 14:40:00,271.3,271.41,271.3,271.38,302.0,255.889,255.9927,255.889,255.9644,302.0
2022-03-24 14:45:00,271.27,271.39,271.07,271.22,700.0,255.8607,255.9739,255.672,255.8135,700.0
2022-03-24 14:50:00,271.48,271.69,271.48,271.69,448.0,256.0587,256.2568,256.0587,256.2568,448.0
2022-03-24 14:55:00,271.61,271.74,271.53,271.74,600.0,256.1814,256.304,256.1059,256.304,600.0
2022-03-24 15:00:00,271.76,271.79,271.46,271.78,1022.0,256.3228,256.3511,256.0399,256.3417,1022.0
2022-03-24 15:05:00,271.61,272.2,271.61,272.2,1800.0,256.1814,256.7378,256.1814,256.7378,1800.0
2022-03-24 15:10:00,272.14,272.21,272.14,272.21,600.0,256.6813,256.7473,256.6813,256.7473,600.0
2022-03-24 15:15:00,272.2,273.08,272.07,273.08,48574.0,256.7378,257.5679,256.6152,257.5679,48574.0
2022-03-24 15:20:00,272.97,273.83,272.97,273.83,2566.0,257.4641,258.2753,257.4641,258.2753,2566.0
2022-03-24 15:25:00,273.99,274.25,273.8,274.04,8207.0,258.4262,258.6714,258.247,258.4733,8207.0
2022-03-24 15:30:00,274.01,274.06,273.55,273.77,3191.0,258.445,258.4922,258.0112,258.2187,3191.0
2022-03-24 15:35:00,273.81,273.88,273.5,273.51,1863.0,258.2564,258.3224,257.964,257.9734,1863.0
2022-03-24 15:40:00,273.62,273.92,273.34,273.77,7314.0,258.0772,258.3601,257.8131,258.2187,7314.0
2022-03-24 15:45:00,273.87,274.02,273.64,273.75,3906.0,258.313,258.4545,258.096,258.1998,3906.0
2022-03-24 15:50:00,273.85,274.46,273.8,274.4,12056.0,258.2941,258.8695,258.247,258.8129,12056.0
2022-03-24 15:55:00,274.34,275.0,274.18,274.99,49613.0,258.7563,259.3788,258.6054,259.3694,49613.0
2022-03-25 09:30:00,275.64,276.57,275.64,276.57,4209.0,259.9824,260.8596,259.9824,260.8596,4209.0
2022-03-25 09:35:00,275.97,275.97,275.58,275.6,518.0,260.2937,260.2937,259.9258,259.9447,518.0
2022-03-25 09:40:00,275.39,275.97,274.73,275.64,1582.0,259.7466,260.2937,259.1241,259.9824,1582.0
2022-03-25 09:45:00,275.9,276.23,275.7,275.89,2454.0,260.2277,260.5389,260.039,260.2182,2454.0
2022-03-25 09:50:00,275.73,276.43,275.71,276.07,1704.0,260.0673,260.7276,260.0485,260.388,1704.0
2022-03-25 09:55:00,275.98,276.91,275.98,276.84,1702.0,260.3031,261.1803,260.3031,261.1143,1702.0
2022-03-25 10:00:00,276.66,277.46,276.66,276.86,2728.0,260.9445,261.6991,260.9445,261.1331,2728.0
2022-03-25 10:05:00,276.86,277.3,276.82,277.25,1034.0,261.1331,261.5481,261.0954,261.501,1034.0
2022-03-25 10:10:00,277.31,277.49,277.21,277.28,1202.0,261.5576,261.7274,261.4633,261.5293,1202.0
2022-03-25 10:15:00,277.22,278.0,277.22,278.0,1811.0,261.4727,262.2084,261.4727,262.2084,1811.0
2022-03-25 10:20:00,278.14,278.81,277.8,278.45,5221.0,262.3404,262.9724,262.0197,262.6328,5221.0
2022-03-25 10:25:00,278.42,278.63,278.23,278.4,2851.0,262.6045,262.8026,262.4253,262.5857,2851.0
2022-03-25 10:30:00,278.52,278.88,278.52,278.78,1812.0,262.6988,263.0384,262.6988,262.9441,1812.0
2022-03-25 10:35:00,278.91,279.24,278.91,279.11,3270.0,263.0667,263.3779,263.0667,263.2553,3270.0
2022-03-25 10:40:00,279.39,279.99,279.06,279.64,5052.0,263.5194,264.0853,263.2082,263.7552,5052.0
2022-03-25 10:45:00,279.75,279.75,279.38,279.38,5000.0,263.859,263.859,263.51,263.51,5000.0
2022-03-25 10:50:00,279.51,279.55,279.0,279.02,2470.0,263.6326,263.6703,263.1516,263.1704,2470.0
2022-03-25 10:55:00,279.01,279.56,278.98,278.99,5191.0,263.161,263.6798,263.1327,263.1421,5191.0
2022-03-25 11:00:00,278.93,279.06,278.59,278.84,9956.0,263.0856,263.2082,262.7649,263.0007,9956.0
2022-03-25 11:05:00,278.86,279.41,278.84,279.07,3796.0,263.0195,263.5383,263.0007,263.2176,3796.0
2022-03-25 11:10:00,278.92,278.92,278.37,278.53,3808.0,263.0761,263.0761,262.5574,262.7083,3808.0
2022-03-25 11:15:00,278.66,279.06,278.66,279.01,4268.0,262.8309,263.2082,262.8309,263.161,4268.0
2022-03-25 11:20:00,279.01,279.01,278.44,278.46,2450.0,263.161,263.161,262.6234,262.6423,2450.0
2022-03-25 11:25:00,278.45,278.47,277.49,277.91,4348.0,262.6328,262.6517,261.7274,262.1235,4348.0
2022-03-25 11:30:00,277.79,278.03,277.52,277.8,5277.0,262.0103,262.2367,261.7556,262.0197,5277.0
2022-03-25 11:35:00,277.84,277.84,277.19,277.43,1917.0,262.0575,262.0575,261.4444,261.6708,1917.0
2022-03-25 11:40:00,277.57,277.85,277.57,277.71,3270.0,261.8028,262.0669,261.8028,261.9349,3270.0
2022-03-25 11:45:00,277.74,278.04,277.67,277.7,4685.0,261.9632,262.2461,261.8971,261.9254,4685.0
2022-03-25 11:50:00,277.69,278.49,277.67,277.76,1930.0,261.916,262.6705,261.8971,261.982,1930.0
2022-03-25 11:55:00,277.92,278.16,277.43,278.16,1646.0,262.1329,262.3593,261.6708,262.3593,1646.0
2022-03-25 12:00:00,278.0,278.14,277.98,278.0,2404.0,262.2084,262.3404,262.1895,262.2084,2404.0
2022-03-25 12:05:00,278.02,278.21,278.02,278.02,1465.0,262.2272,262.4065,262.2272,262.2272,1465.0
2022-03-25 12:10:00,278.22,278.35,277.96,278.34,900.0,262.4159,262.5385,262.1707,262.5291,900.0
2022-03-25 12:15:00,278.35,278.59,278.11,278.54,1200.0,262.5385,262.7649,262.3121,262.7177,1200.0
2022-03-25 12:20:00,278.39,278.55,278.1,278.1,901.0,262.5762,262.7271,262.3027,262.3027,901.0
2022-03-25 12:25:00,278.2,278.7,278.13,278.68,3100.0,262.397,262.8686,262.331,262.8498,3100.0
2022-03-25 12:30:00,278.87,278.87,278.7,278.7,501.0,263.029,263.029,262.8686,262.8686,501.0
2022-03-25 12:35:00,278.72,278.72,278.38,278.38,900.0,262.8875,262.8875,262.5668,262.5668,900.0
2022-03-25 12:40:00,278.54,278.92,278.54,278.9,900.0,262.7177,263.0761,262.7177,263.0573,900.0
2022-03-25 12:45:00,278.9,279.2,278.9,279.1,1821.0,263.0573,263.3402,263.0573,263.2459,1821.0
2022-03-25 12:50:00,279.25,279.25,278.54,278.55,1616.0,263.3874,263.3874,262.7177,262.7271,1616.0
2022-03-25 12:55:00,278.69,279.05,278.69,279.05,800.0,262.8592,263.1987,262.8592,263.1987,800.0
2022-03-25 13:00:00,278.85,278.85,278.48,278.79,4205.0,263.0101,263.0101,262.6611,262.9535,4205.0
2022-03-25 13:05:00,278.78,278.82,278.32,278.45,800.0,262.9441,262.9818,262.5102,262.6328,800.0
2022-03-25 13:10:00,278.17,278.39,277.73,278.39,3684.0,262.3687,262.5762,261.9537,262.5762,3684.0
2022-03-25 13:15:00,278.42,278.69,278.37,278.59,1686.0,262.6045,262.8592,262.5574,262.7649,1686.0
2022-03-25 13:20:00,278.45,278.45,277.93,277.97,2390.0,262.6328,262.6328,262.1424,262.1801,2390.0
2022-03-25 13:25:00,277.95,278.43,277.9,278.13,2453.0,262.1612,262.614,262.1141,262.331,2453.0
2022-03-25 13:30:00,278.24,278.49,278.24,278.38,1193.0,262.4347,262.6705,262.4347,262.5668,1193.0
2022-03-25 13:35:00,278.54,278.78,278.38,278.63,1396.0,262.7177,262.9441,262.5668,262.8026,1396.0
2022-03-25 13:40:00,278.57,278.91,278.31,278.9,2078.0,262.746,263.0667,262.5008,263.0573,2078.0
2022-03-25 13:45:00,278.82,278.82,278.64,278.78,1348.0,262.9818,262.9818,262.812,262.9441,1348.0
2022-03-25 13:50:00,278.63,278.78,278.55,278.77,908.0,262.8026,262.9441,262.7271,262.9346,908.0
2022-03-25 13:55:00,278.89,279.32,278.89,279.32,827.0,263.0478,263.4534,263.0478,263.4534,827.0
2022-03-25 14:00:00,279.26,279.47,279.1,279.27,1544.0,263.3968,263.5949,263.2459,263.4062,1544.0
2022-03-25 14:05:00,279.3,279.39,279.02,279.36,1770.0,263.4345,263.5194,263.1704,263.4911,1770.0
2022-03-25 14:10:00,279.29,279.4,278.97,279.02,2155.0,263.4251,263.5289,263.1233,263.1704,2155.0
2022-03-25 14:15:00,279.04,279.45,279.04,279.27,3204.0,263.1893,263.576,263.1893,263.4062,3204.0
2022-03-25 14:20:00,279.28,279.49,279.19,279.49,3721.0,263.4157,263.6137,263.3308,263.6137,3721.0
2022-03-25 14:25:00,279.49,279.81,279.49,279.74,4221.0,263.6137,263.9156,263.6137,263.8495,4221.0
2022-03-25 14:30:00,279.75,279.89,279.43,279.44,1835.0,263.859,263.991,263.5572,263.5666,1835.0
2022-03-25 14:35:00,279.25,279.67,279.24,279.31,2725.0,263.3874,263.7835,263.3779,263.444,2725.0
2022-03-25 14:40:00,279.32,279.55,279.17,279.54,2404.0,263.4534,263.6703,263.3119,263.6609,2404.0
2022-03-25 14:45:00,279.23,279.51,279.0,279.0,1250.0,263.3685,263.6326,263.1516,263.1516,1250.0
2022-03-25 14:50:00,279.09,279.39,278.9,279.26,3253.0,263.2365,263.5194,263.0573,263.3968,3253.0
2022-03-25 14:55:00,279.28,279.29,278.95,279.07,3961.0,263.4157,263.4251,263.1044,263.2176,3961.0
2022-03-25 15:00:00,279.07,279.08,278.76,278.79,4668.0,263.2176,263.227,262.9252,262.9535,4668.0
2022-03-25 15:05:00,278.96,278.97,278.51,278.53,2655.0,263.1138,263.1233,262.6894,262.7083,2655.0
2022-03-25 15:10:00,278.45,279.08,278.45,279.08,4508.0,262.6328,263.227,262.6328,263.227,4508.0
2022-03-25 15:15:00,279.13,279.15,278.77,278.77,4017.0,263.2742,263.2931,262.9346,262.9346,4017.0
2022-03-25 15:20:00,278.57,278.66,278.08,278.28,2300.0,262.746,262.8309,262.2838,262.4725,2300.0
2022-03-25 15:25:00,278.4,278.4,277.89,278.07,3932.0,262.5857,262.5857,262.1046,262.2744,3932.0
2022-03-25 15:30:00,278.13,278.23,277.77,277.92,3340.0,262.331,262.4253,261.9914,262.1329,3340.0
2022-03-25 15:35:00,277.95,278.1,277.73,277.82,3796.0,262.1612,262.3027,261.9537,262.0386,3796.0
2022-03-25 15:40:00,277.78,278.42,277.78,278.18,3600.0,262.0009,262.6045,262.0009,262.3782,3600.0
2022-03-25 15:45:00,278.18,278.61,278.18,278.57,6252.0,262.3782,262.7837,262.3782,262.746,6252.0
2022-03-25 15:50:00,278.6,278.94,278.41,278.87,9320.0,262.7743,263.095,262.5951,263.029,9320.0
2022-03-25 15:55:00,279.0,279.36,278.84,279.36,22435.0,263.1516,263.4911,263.0007,263.4911,22435.0
2022-03-28 09:30:00,276.21,277.28,275.32,276.94,12893.0,260.5201,261.5293,259.6806,261.2086,12893.0
2022-03-28 09:35:00,276.53,277.25,275.51,276.52,3160.0,260.8219,261.501,259.8598,260.8125,3160.0
2022-03-28 09:40:00,276.53,277.8,275.84,276.54,10129.0,260.8219,262.0197,260.1711,260.8313,10129.0
2022-03-28 09:45:00,276.5,276.9,275.83,276.8,1682.0,260.7936,261.1709,260.1616,261.0765,1682.0
2022-03-28 09:50:00,276.47,277.31,276.46,277.31,1048.0,260.7653,261.5576,260.7559,261.5576,1048.0
2022-03-28 09:55:00,277.6,279.65,277.59,279.38,6996.0,261.8311,263.7647,261.8217,263.51,6996.0
2022-03-28 10:00:00,279.07,279.39,277.94,278.76,4702.0,263.2176,263.5194,262.1518,262.9252,4702.0
2022-03-28 10:05:00,278.4,278.79,277.95,278.01,3200.0,262.5857,262.9535,262.1612,262.2178,3200.0
2022-03-28 10:10:00,277.49,277.91,277.23,277.23,749.0,261.7274,262.1235,261.4821,261.4821,749.0
2022-03-28 10:15:00,277.51,277.55,276.87,276.91,1040.0,261.7462,261.7839,261.1426,261.1803,1040.0
2022-03-28 10:20:00,276.99,277.76,276.99,277.76,975.0,261.2558,261.982,261.2558,261.982,975.0
2022-03-28 10:25:00,277.29,277.5,276.88,277.25,9000.0,261.5387,261.7368,261.152,261.501,9000.0
2022-03-28 10:30:00,278.08,278.44,277.9,278.01,1712.0,262.2838,262.6234,262.1141,262.2178,1712.0
2022-03-28 10:35:00,278.0,278.13,277.65,277.66,1445.0,262.2084,262.331,261.8783,261.8877,1445.0
2022-03-28 10:40:00,277.49,278.0,277.49,277.76,2788.0,261.7274,262.2084,261.7274,261.982,2788.0
2022-03-28 10:45:00,277.92,278.26,277.73,278.25,900.0,262.1329,262.4536,261.9537,262.4442,900.0
2022-03-28 10:50:00,278.2,278.2,277.63,277.95,964.0,262.397,262.397,261.8594,262.1612,964.0
2022-03-28 10:55:00,277.93,277.94,277.72,277.73,200.0,262.1424,262.1518,261.9443,261.9537,200.0
2022-03-28 11:00:00,277.82,278.57,277.73,278.0,9252.0,262.0386,262.746,261.9537,262.2084,9252.0
2022-03-28 11:05:00,277.98,278.38,277.7,278.25,3515.0,262.1895,262.5668,261.9254,262.4442,3515.0
2022-03-28 11:10:00,278.3,278.39,278.0,278.13,700.0,262.4913,262.5762,262.2084,262.331,700.0
2022-03-28 11:15:00,277.89,278.04,277.63,277.63,1212.0,262.1046,262.2461,261.8594,261.8594,1212.0
2022-03-28 11:20:00,277.64,277.64,277.6,277.6,400.0,261.8688,261.8688,261.8311,261.8311,400.0
2022-03-28 11:25:00,277.67,277.67,276.87,276.91,1268.0,261.8971,261.8971,261.1426,261.1803,1268.0
2022-03-28 11:30:00,277.37,277.42,276.77,276.78,2334.0,261.6142,261.6613,261.0483,261.0577,2334.0
2022-03-28 11:35:00,276.41,276.42,275.98,276.09,1935.0,260.7087,260.7181,260.3031,260.4069,1935.0
2022-03-28 11:40:00,276.09,276.62,276.09,276.61,2800.0,260.4069,260.9068,260.4069,260.8973,2800.0
2022-03-28 11:45:00,276.51,276.69,276.3,276.52,1121.0,260.803,260.9728,260.6049,260.8125,1121.0
2022-03-28 11:50:00,276.65,277.23,276.39,276.39,4381.0,260.9351,261.4821,260.6898,260.6898,4381.0
2022-03-28 11:55:00,276.48,277.19,276.48,276.78,2700.0,260.7747,261.4444,260.7747,261.0577,2700.0
2022-03-28 12:00:00,277.11,277.43,276.7,277.41,845.0,261.3689,261.6708,260.9822,261.6519,845.0
2022-03-28 12:05:00,277.37,277.41,276.92,276.92,2118.0,261.6142,261.6519,261.1897,261.1897,2118.0
2022-03-28 12:10:00,276.5,276.54,276.08,276.22,9078.0,260.7936,260.8313,260.3974,260.5295,9078.0
2022-03-28 12:15:00,276.4,276.44,276.34,276.38,1413.0,260.6993,260.737,260.6427,260.6804,1413.0
2022-03-28 12:20:00,276.5,276.52,276.25,276.25,1000.0,260.7936,260.8125,260.5578,260.5578,1000.0
2022-03-28 12:25:00,276.19,276.31,276.02,276.16,2551.0,260.5012,260.6144,260.3409,260.4729,2551.0
2022-03-28 12:30:00,276.3,276.3,275.9,276.05,900.0,260.6049,260.6049,260.2277,260.3692,900.0
2022-03-28 12:35:00,276.1,276.19,275.82,276.19,2150.0,260.4163,260.5012,260.1522,260.5012,2150.0
2022-03-28 12:40:00,275.97,276.25,275.97,276.07,2886.0,260.2937,260.5578,260.2937,260.388,2886.0
2022-03-28 12:45:00,276.17,276.17,275.72,275.72,1800.0,260.4823,260.4823,260.0579,260.0579,1800.0
2022-03-28 12:50:00,275.93,276.05,275.93,276.05,600.0,260.256,260.3692,260.256,260.3692,600.0
2022-03-28 12:55:00,276.0,276.54,275.82,276.41,4922.0,260.322,260.8313,260.1522,260.7087,4922.0
2022-03-28 13:00:00,276.5,276.57,276.23,276.33,2624.0,260.7936,260.8596,260.5389,260.6332,2624.0
2022-03-28 13:05:00,276.36,276.36,276.05,276.05,600.0,260.6615,260.6615,260.3692,260.3692,600.0
2022-03-28 13:10:00,276.13,276.18,275.96,276.14,743.0,260.4446,260.4918,260.2843,260.454,743.0
2022-03-28 13:15:00,276.05,276.13,275.99,275.99,500.0,260.3692,260.4446,260.3126,260.3126,500.0
2022-03-28 13:20:00,276.08,276.35,276.03,276.29,2564.0,260.3974,260.6521,260.3503,260.5955,2564.0
2022-03-28 13:25:00,276.08,276.58,276.03,276.49,2701.0,260.3974,260.869,260.3503,260.7842,2701.0
2022-03-28 13:30:00,276.37,276.39,276.18,276.21,2379.0,260.671,260.6898,260.4918,260.5201,2379.0
2022-03-28 13:35:00,276.35,276.52,276.25,276.52,600.0,260.6521,260.8125,260.5578,260.8125,600.0
2022-03-28 13:40:00,276.51,276.51,276.25,276.44,1393.0,260.803,260.803,260.5578,260.737,1393.0
2022-03-28 13:45:00,276.45,276.48,276.41,276.48,429.0,260.7464,260.7747,260.7087,260.7747,429.0
2022-03-28 13:50:00,276.39,276.49,276.33,276.37,1811.0,260.6898,260.7842,260.6332,260.671,1811.0
2022-03-28 13:55:00,276.34,276.76,276.3,276.76,1336.0,260.6427,261.0388,260.6049,261.0388,1336.0
2022-03-28 14:00:00,276.74,277.0,276.28,276.29,2399.0,261.02,261.2652,260.5861,260.5955,2399.0
2022-03-28 14:05:00,276.39,276.39,276.37,276.38,325.0,260.6898,260.6898,260.671,260.6804,325.0
2022-03-28 14:10:00,276.32,276.44,276.03,276.04,940.0,260.6238,260.737,260.3503,260.3597,940.0
2022-03-28 14:15:00,276.02,276.2,275.97,276.14,1406.0,260.3409,260.5106,260.2937,260.454,1406.0
2022-03-28 14:20:00,275.99,275.99,275.99,275.99,200.0,260.3126,260.3126,260.3126,260.3126,200.0
2022-03-28 14:25:00,276.13,276.13,275.64,275.94,1361.0,260.4446,260.4446,259.9824,260.2654,1361.0
2022-03-28 14:30:00,275.97,276.13,275.81,276.0,765.0,260.2937,260.4446,260.1428,260.322,765.0
2022-03-28 14:35:00,275.91,276.15,275.91,276.15,1355.0,260.2371,260.4635,260.2371,260.4635,1355.0
2022-03-28 14:40:00,276.11,276.69,276.09,276.56,5452.0,260.4257,260.9728,260.4069,260.8502,5452.0
2022-03-28 14:45:00,276.75,276.78,276.55,276.78,701.0,261.0294,261.0577,260.8407,261.0577,701.0
2022-03-28 14:50:00,276.97,277.18,276.97,277.18,600.0,261.2369,261.435,261.2369,261.435,600.0
2022-03-28 14:55:00,277.35,278.2,277.26,278.13,5580.0,261.5953,262.397,261.5104,262.331,5580.0
2022-03-28 15:00:00,278.11,278.23,278.01,278.19,2892.0,262.3121,262.4253,262.2178,262.3876,2892.0
2022-03-28 15:05:00,278.02,278.32,278.02,278.24,1552.0,262.2272,262.5102,262.2272,262.4347,1552.0
2022-03-28 15:10:00,278.18,278.2,278.01,278.16,2638.0,262.3782,262.397,262.2178,262.3593,2638.0
2022-03-28 15:15:00,278.26,278.29,278.15,278.27,2097.0,262.4536,262.4819,262.3499,262.463,2097.0
2022-03-28 15:20:00,278.28,278.78,278.27,278.66,2816.0,262.4725,262.9441,262.463,262.8309,2816.0
2022-03-28 15:25:00,278.69,278.77,278.34,278.49,4740.0,262.8592,262.9346,262.5291,262.6705,4740.0
2022-03-28 15:30:00,278.48,278.92,278.48,278.84,2520.0,262.6611,263.0761,262.6611,263.0007,2520.0
2022-03-28 15:35:00,278.84,279.17,278.78,279.06,6215.0,263.0007,263.3119,262.9441,263.2082,6215.0
2022-03-28 15:40:00,279.08,279.28,279.07,279.26,4226.0,263.227,263.4157,263.2176,263.3968,4226.0
2022-03-28 15:45:00,279.33,279.82,279.26,279.82,7307.0,263.4628,263.925,263.3968,263.925,7307.0
2022-03-28 15:50:00,279.69,279.91,279.18,279.85,11797.0,263.8024,264.0099,263.3214,263.9533,11797.0
2022-03-28 15:55:00,279.77,280.38,279.67,280.33,38002.0,263.8778,264.4532,263.7835,264.406,38002.0
2022-03-29 09:30:00,284.24,286.21,284.23,285.96,9721.0,268.0939,269.952,268.0845,269.7162,9721.0
2022-03-29 09:35:00,286.18,288.02,286.18,287.86,2956.0,269.9237,271.6592,269.9237,271.5083,2956.0
2022-03-29 09:40:00,288.01,288.38,287.33,287.92,18518.0,271.6498,271.9988,271.0084,271.5649,18518.0
2022-03-29 09:45:00,287.82,287.98,286.47,287.0,6231.0,271.4706,271.6215,270.1972,270.6971,6231.0
2022-03-29 09:50:00,286.81,287.5,285.85,285.85,7497.0,270.5179,271.1687,269.6125,269.6125,7497.0
2022-03-29 09:55:00,286.07,286.36,285.54,285.85,8075.0,269.82,270.0935,269.3201,269.6125,8075.0
2022-03-29 10:00:00,285.59,285.81,285.3,285.35,2701.0,269.3672,269.5747,269.0937,269.1409,2701.0
2022-03-29 10:05:00,284.99,285.33,284.45,284.45,5553.0,268.8013,269.122,268.292,268.292,5553.0
2022-03-29 10:10:00,284.92,285.73,284.91,285.69,8952.0,268.7353,269.4993,268.7259,269.4616,8952.0
2022-03-29 10:15:00,285.6,285.6,284.43,284.66,28877.0,269.3767,269.3767,268.2731,268.4901,28877.0
2022-03-29 10:20:00,284.89,285.63,284.89,285.51,15061.0,268.707,269.405,268.707,269.2918,15061.0
2022-03-29 10:25:00,285.24,285.25,285.0,285.0,11378.0,269.0371,269.0466,268.8108,268.8108,11378.0
2022-03-29 10:30:00,285.12,285.39,285.05,285.1,3525.0,268.9239,269.1786,268.8579,268.9051,3525.0
2022-03-29 10:35:00,284.71,284.71,283.81,283.92,3120.0,268.5372,268.5372,267.6883,267.7921,3120.0
2022-03-29 10:40:00,283.88,283.92,283.3,283.9,5108.0,267.7544,267.7921,267.2073,267.7732,5108.0
2022-03-29 10:45:00,284.12,284.17,283.67,283.89,3390.0,267.9807,268.0279,267.5563,267.7638,3390.0
2022-03-29 10:50:00,284.06,284.54,284.06,284.54,2372.0,267.9241,268.3769,267.9241,268.3769,2372.0
2022-03-29 10:55:00,284.51,285.03,284.51,284.88,2991.0,268.3486,268.839,268.3486,268.6976,2991.0
2022-03-29 11:00:00,284.82,284.88,284.35,284.77,1598.0,268.641,268.6976,268.1977,268.5938,1598.0
2022-03-29 11:05:00,284.77,284.77,284.77,284.77,0.0,268.5938,268.5938,268.5938,268.5938,0.0
2022-03-29 11:10:00,284.11,284.11,283.69,283.69,1820.0,267.9713,267.9713,267.5752,267.5752,1820.0
2022-03-29 11:15:00,283.55,283.71,283.55,283.71,500.0,267.4431,267.594,267.4431,267.594,500.0
2022-03-29 11:20:00,283.39,283.43,283.17,283.43,800.0,267.2922,267.3299,267.0847,267.3299,800.0
2022-03-29 11:25:00,283.52,284.17,283.52,284.08,2267.0,267.4148,268.0279,267.4148,267.943,2267.0
2022-03-29 11:30:00,284.19,284.24,284.03,284.23,1014.0,268.0468,268.0939,267.8959,268.0845,1014.0
2022-03-29 11:35:00,284.36,284.36,284.27,284.27,200.0,268.2071,268.2071,268.1222,268.1222,200.0
2022-03-29 11:40:00,284.19,284.2,284.01,284.01,1657.0,268.0468,268.0562,267.877,267.877,1657.0
2022-03-29 11:45:00,284.28,284.68,284.23,284.68,1450.0,268.1317,268.5089,268.0845,268.5089,1450.0
2022-03-29 11:50:00,284.77,284.77,284.53,284.66,1350.0,268.5938,268.5938,268.3674,268.4901,1350.0
2022-03-29 11:55:00,284.72,284.72,284.44,284.44,601.0,268.5467,268.5467,268.2826,268.2826,601.0
2022-03-29 12:00:00,284.2,284.2,284.17,284.17,500.0,268.0562,268.0562,268.0279,268.0279,500.0
2022-03-29 12:05:00,284.04,284.04,283.85,283.85,1181.0,267.9053,267.9053,267.7261,267.7261,1181.0
2022-03-29 12:10:00,283.38,283.4,283.18,283.3,824.0,267.2828,267.3016,267.0941,267.2073,824.0
2022-03-29 12:15:00,283.23,283.38,283.16,283.36,3413.0,267.1413,267.2828,267.0753,267.2639,3413.0
2022-03-29 12:20:00,283.35,283.41,283.07,283.07,2200.0,267.2545,267.3111,266.9904,266.9904,2200.0
2022-03-29 12:25:00,283.12,283.28,282.78,282.88,1603.0,267.0375,267.1885,266.7169,266.8112,1603.0
2022-03-29 12:30:00,282.88,282.88,282.24,282.24,1019.0,266.8112,266.8112,266.2075,266.2075,1019.0
2022-03-29 12:35:00,282.16,282.77,282.16,282.76,2521.0,266.1321,266.7074,266.1321,266.698,2521.0
2022-03-29 12:40:00,282.83,283.45,282.83,283.44,2001.0,266.764,267.3488,266.764,267.3394,2001.0
2022-03-29 12:45:00,283.29,283.41,283.24,283.37,1691.0,267.1979,267.3111,267.1507,267.2733,1691.0
2022-03-29 12:50:00,283.35,283.39,283.07,283.1,1492.0,267.2545,267.2922,266.9904,267.0187,1492.0
2022-03-29 12:55:00,283.1,283.33,283.09,283.14,2270.0,267.0187,267.2356,267.0092,267.0564,2270.0
2022-03-29 13:00:00,283.05,283.05,282.7,282.77,980.0,266.9715,266.9715,266.6414,266.7074,980.0
2022-03-29 13:05:00,282.69,282.69,282.2,282.21,1192.0,266.632,266.632,266.1698,266.1792,1192.0
2022-03-29 13:10:00,282.24,282.68,282.24,282.68,1426.0,266.2075,266.6225,266.2075,266.6225,1426.0
2022-03-29 13:15:00,282.62,283.27,282.62,283.1,3315.0,266.5659,267.179,266.5659,267.0187,3315.0
2022-03-29 13:20:00,282.98,282.98,282.61,282.61,1000.0,266.9055,266.9055,266.5565,266.5565,1000.0
2022-03-29 13:25:00,282.75,282.89,282.54,282.88,1200.0,266.6886,266.8206,266.4905,266.8112,1200.0
2022-03-29 13:30:00,282.71,283.05,282.69,283.01,2000.0,266.6508,266.9715,266.632,266.9338,2000.0
2022-03-29 13:35:00,283.12,283.18,282.74,283.03,2431.0,267.0375,267.0941,266.6791,266.9527,2431.0
2022-03-29 13:40:00,282.93,283.21,282.9,283.04,1456.0,266.8583,267.1224,266.83,266.9621,1456.0
2022-03-29 13:45:00,282.97,283.39,282.9,283.05,1764.0,266.8961,267.2922,266.83,266.9715,1764.0
2022-03-29 13:50:00,283.0,283.25,283.0,283.07,1000.0,266.9244,267.1602,266.9244,266.9904,1000.0
2022-03-29 13:55:00,283.12,283.3,283.1,283.3,1056.0,267.0375,267.2073,267.0187,267.2073,1056.0
2022-03-29 14:00:00,283.36,283.36,283.02,283.02,1900.0,267.2639,267.2639,266.9432,266.9432,1900.0
2022-03-29 14:05:00,283.03,283.07,282.88,282.88,500.0,266.9527,266.9904,266.8112,266.8112,500.0
2022-03-29 14:10:00,282.94,283.44,282.94,283.44,2310.0,266.8678,267.3394,266.8678,267.3394,2310.0
2022-03-29 14:15:00,283.38,283.38,283.0,283.05,1056.0,267.2828,267.2828,266.9244,266.9715,1056.0
2022-03-29 14:20:00,283.01,283.35,282.93,283.28,1318.0,266.9338,267.2545,266.8583,267.1885,1318.0
2022-03-29 14:25:00,283.43,283.52,283.35,283.47,700.0,267.3299,267.4148,267.2545,267.3677,700.0
2022-03-29 14:30:00,283.43,283.97,283.43,283.94,2526.0,267.3299,267.8393,267.3299,267.811,2526.0
2022-03-29 14:35:00,284.04,284.34,283.98,284.3,2254.0,267.9053,268.1882,267.8487,268.1505,2254.0
2022-03-29 14:40:00,284.31,284.75,284.31,284.59,7526.0,268.1599,268.575,268.1599,268.424,7526.0
2022-03-29 14:45:00,284.47,284.47,284.23,284.23,712.0,268.3109,268.3109,268.0845,268.0845,712.0
2022-03-29 14:50:00,284.21,284.37,284.12,284.36,999.0,268.0656,268.2165,267.9807,268.2071,999.0
2022-03-29 14:55:00,284.39,284.44,284.22,284.23,2070.0,268.2354,268.2826,268.0751,268.0845,2070.0
2022-03-29 15:00:00,284.14,284.63,284.1,284.63,2825.0,267.9996,268.4618,267.9619,268.4618,2825.0
2022-03-29 15:05:00,284.7,284.8,284.68,284.71,900.0,268.5278,268.6221,268.5089,268.5372,900.0
2022-03-29 15:10:00,284.68,284.94,284.59,284.69,1802.0,268.5089,268.7542,268.424,268.5184,1802.0
2022-03-29 15:15:00,284.6,285.01,284.59,284.97,2500.0,268.4335,268.8202,268.424,268.7825,2500.0
2022-03-29 15:20:00,285.1,285.1,284.85,284.85,2827.0,268.9051,268.9051,268.6693,268.6693,2827.0
2022-03-29 15:25:00,284.85,285.11,284.84,285.11,2225.0,268.6693,268.9145,268.6598,268.9145,2225.0
2022-03-29 15:30:00,285.07,285.46,285.01,285.35,6162.0,268.8768,269.2446,268.8202,269.1409,6162.0
2022-03-29 15:35:00,285.58,285.95,285.42,285.53,5872.0,269.3578,269.7068,269.2069,269.3106,5872.0
2022-03-29 15:40:00,285.5,285.55,285.28,285.33,4585.0,269.2823,269.3295,269.0748,269.122,4585.0
2022-03-29 15:45:00,285.34,285.41,285.06,285.12,5850.0,269.1314,269.1975,268.8673,268.9239,5850.0
2022-03-29 15:50:00,285.3,285.3,284.54,284.73,25942.0,269.0937,269.0937,268.3769,268.5561,25942.0
2022-03-29 15:55:00,284.79,285.02,284.64,284.9,44572.0,268.6127,268.8296,268.4712,268.7164,44572.0
2022-03-30 09:30:00,282.96,283.08,282.2,282.41,9635.0,266.8866,266.9998,266.1698,266.3679,9635.0
2022-03-30 09:35:00,282.79,283.59,281.64,281.8,1600.0,266.7263,267.4808,265.6416,265.7925,1600.0
2022-03-30 09:40:00,281.68,282.87,281.39,282.0,3805.0,265.6793,266.8017,265.4058,265.9812,3805.0
2022-03-30 09:45:00,281.99,282.67,281.42,282.31,5941.0,265.9717,266.6131,265.4341,266.2736,5941.0
2022-03-30 09:50:00,283.18,283.2,282.38,282.55,5326.0,267.0941,267.113,266.3396,266.4999,5326.0
2022-03-30 09:55:00,282.69,283.26,282.19,282.61,6649.0,266.632,267.1696,266.1604,266.5565,6649.0
2022-03-30 10:00:00,282.45,283.32,282.19,282.19,4411.0,266.4056,267.2262,266.1604,266.1604,4411.0
2022-03-30 10:05:00,282.35,282.83,281.8,282.52,4198.0,266.3113,266.764,265.7925,266.4716,4198.0
2022-03-30 10:10:00,282.55,283.26,282.41,283.26,3209.0,266.4999,267.1696,266.3679,267.1696,3209.0
2022-03-30 10:15:00,283.37,283.37,282.92,283.01,610.0,267.2733,267.2733,266.8489,266.9338,610.0
2022-03-30 10:20:00,283.01,283.01,282.61,282.73,2200.0,266.9338,266.9338,266.5565,266.6697,2200.0
2022-03-30 10:25:00,282.76,282.76,282.04,282.62,2151.0,266.698,266.698,266.0189,266.5659,2151.0
2022-03-30 10:30:00,282.64,282.78,282.44,282.75,1705.0,266.5848,266.7169,266.3962,266.6886,1705.0
2022-03-30 10:35:00,282.45,282.94,282.41,282.82,2782.0,266.4056,266.8678,266.3679,266.7546,2782.0
2022-03-30 10:40:00,282.71,283.07,282.69,282.87,2780.0,266.6508,266.9904,266.632,266.8017,2780.0
2022-03-30 10:45:00,282.92,283.39,282.92,283.23,1379.0,266.8489,267.2922,266.8489,267.1413,1379.0
2022-03-30 10:50:00,283.05,283.23,282.58,282.59,3587.0,266.9715,267.1413,266.5282,266.5376,3587.0
2022-03-30 10:55:00,282.68,282.68,281.77,281.9,2930.0,266.6225,266.6225,265.7642,265.8868,2930.0
2022-03-30 11:00:00,282.31,282.51,282.14,282.43,1275.0,266.2736,266.4622,266.1132,266.3867,1275.0
2022-03-30 11:05:00,282.29,282.29,281.92,281.92,1019.0,266.2547,266.2547,265.9057,265.9057,1019.0
2022-03-30 11:10:00,281.82,281.83,281.36,281.55,2245.0,265.8114,265.8208,265.3775,265.5567,2245.0
2022-03-30 11:15:00,281.64,281.81,281.62,281.81,3703.0,265.6416,265.802,265.6228,265.802,3703.0
2022-03-30 11:20:00,281.68,281.77,281.59,281.67,1727.0,265.6793,265.7642,265.5945,265.6699,1727.0
2022-03-30 11:25:00,281.81,281.81,281.32,281.43,2669.0,265.802,265.802,265.3398,265.4435,2669.0
2022-03-30 11:30:00,281.33,281.43,281.13,281.19,3019.0,265.3492,265.4435,265.1606,265.2172,3019.0
2022-03-30 11:35:00,281.3,281.43,280.49,280.49,4453.0,265.3209,265.4435,264.5569,264.5569,4453.0
2022-03-30 11:40:00,280.84,280.88,280.64,280.64,1560.0,264.8871,264.9248,264.6984,264.6984,1560.0
2022-03-30 11:45:00,280.69,280.73,280.49,280.49,2564.0,264.7456,264.7833,264.5569,264.5569,2564.0
2022-03-30 11:50:00,280.58,280.8,280.48,280.61,2101.0,264.6418,264.8493,264.5475,264.6701,2101.0
2022-03-30 11:55:00,280.75,281.26,280.59,281.18,3155.0,264.8022,265.2832,264.6513,265.2077,3155.0
2022-03-30 12:00:00,281.18,281.41,281.03,281.09,3305.0,265.2077,265.4247,265.0663,265.1229,3305.0
2022-03-30 12:05:00,280.96,280.96,280.64,280.88,2551.0,265.0002,265.0002,264.6984,264.9248,2551.0
2022-03-30 12:10:00,280.93,281.03,280.84,280.94,2445.0,264.9719,265.0663,264.8871,264.9814,2445.0
2022-03-30 12:15:00,280.87,281.16,280.74,281.06,2548.0,264.9154,265.1889,264.7927,265.0946,2548.0
2022-03-30 12:20:00,281.08,281.11,280.7,280.71,2000.0,265.1134,265.1417,264.755,264.7644,2000.0
2022-03-30 12:25:00,280.83,280.83,280.49,280.6,3802.0,264.8776,264.8776,264.5569,264.6607,3802.0
2022-03-30 12:30:00,280.65,280.65,280.44,280.44,2603.0,264.7079,264.7079,264.5098,264.5098,2603.0
2022-03-30 12:35:00,280.67,281.06,280.5,280.89,4054.0,264.7267,265.0946,264.5664,264.9342,4054.0
2022-03-30 12:40:00,280.97,281.4,280.85,281.38,17286.0,265.0097,265.4152,264.8965,265.3964,17286.0
2022-03-30 12:45:00,281.38,281.5,281.24,281.37,6651.0,265.3964,265.5096,265.2643,265.387,6651.0
2022-03-30 12:50:00,281.43,281.52,281.2,281.34,1665.0,265.4435,265.5284,265.2266,265.3587,1665.0
2022-03-30 12:55:00,281.52,281.65,281.36,281.65,1794.0,265.5284,265.651,265.3775,265.651,1794.0
2022-03-30 13:00:00,281.71,281.73,281.56,281.61,2733.0,265.7076,265.7265,265.5662,265.6133,2733.0
2022-03-30 13:05:00,281.62,281.62,281.37,281.37,1568.0,265.6228,265.6228,265.387,265.387,1568.0
2022-03-30 13:10:00,281.45,281.45,281.17,281.34,1076.0,265.4624,265.4624,265.1983,265.3587,1076.0
2022-03-30 13:15:00,281.2,281.2,280.66,280.69,2652.0,265.2266,265.2266,264.7173,264.7456,2652.0
2022-03-30 13:20:00,280.54,280.66,280.37,280.66,2375.0,264.6041,264.7173,264.4438,264.7173,2375.0
2022-03-30 13:25:00,280.52,280.6,280.32,280.32,3166.0,264.5852,264.6607,264.3966,264.3966,3166.0
2022-03-30 13:30:00,280.28,280.37,280.12,280.12,2111.0,264.3589,264.4438,264.208,264.208,2111.0
2022-03-30 13:35:00,280.08,280.24,279.63,279.83,15672.0,264.1702,264.3211,263.7458,263.9344,15672.0
2022-03-30 13:40:00,279.98,280.14,279.89,280.05,3214.0,264.0759,264.2268,263.991,264.1419,3214.0
2022-03-30 13:45:00,280.06,280.14,279.75,279.88,44473.0,264.1514,264.2268,263.859,263.9816,44473.0
2022-03-30 13:50:00,280.0,280.52,279.99,280.39,7472.0,264.0948,264.5852,264.0853,264.4626,7472.0
2022-03-30 13:55:00,280.42,280.46,279.81,280.25,6617.0,264.4909,264.5286,263.9156,264.3306,6617.0
2022-03-30 14:00:00,280.56,281.36,280.56,281.36,855.0,264.623,265.3775,264.623,265.3775,855.0
2022-03-30 14:05:00,281.17,281.72,281.17,281.72,1003.0,265.1983,265.7171,265.1983,265.7171,1003.0
2022-03-30 14:10:00,281.67,281.78,281.67,281.78,1254.0,265.6699,265.7737,265.6699,265.7737,1254.0
2022-03-30 14:15:00,281.61,281.61,281.0,281.0,3212.0,265.6133,265.6133,265.038,265.038,3212.0
2022-03-30 14:20:00,280.89,281.02,280.82,281.0,1796.0,264.9342,265.0568,264.8682,265.038,1796.0
2022-03-30 14:25:00,281.0,281.1,280.89,280.97,2900.0,265.038,265.1323,264.9342,265.0097,2900.0
2022-03-30 14:30:00,281.0,281.05,280.88,281.0,3050.0,265.038,265.0851,264.9248,265.038,3050.0
2022-03-30 14:35:00,281.05,281.37,280.85,281.37,6807.0,265.0851,265.387,264.8965,265.387,6807.0
2022-03-30 14:40:00,281.11,281.23,280.99,281.09,1461.0,265.1417,265.2549,265.0285,265.1229,1461.0
2022-03-30 14:45:00,281.01,281.02,280.72,280.94,1868.0,265.0474,265.0568,264.7739,264.9814,1868.0
2022-03-30 14:50:00,280.97,281.15,280.97,281.15,2094.0,265.0097,265.1794,265.0097,265.1794,2094.0
2022-03-30 14:55:00,281.13,281.38,281.02,281.11,2022.0,265.1606,265.3964,265.0568,265.1417,2022.0
2022-03-30 15:00:00,281.0,281.01,280.34,280.34,1010.0,265.038,265.0474,264.4155,264.4155,1010.0
2022-03-30 15:05:00,280.62,280.64,280.53,280.57,10459.0,264.6796,264.6984,264.5947,264.6324,10459.0
2022-03-30 15:10:00,280.58,280.75,280.19,280.5,7820.0,264.6418,264.8022,264.274,264.5664,7820.0
2022-03-30 15:15:00,280.5,280.53,280.03,280.27,17852.0,264.5664,264.5947,264.1231,264.3494,17852.0
2022-03-30 15:20:00,280.34,280.63,280.34,280.35,10393.0,264.4155,264.689,264.4155,264.4249,10393.0
2022-03-30 15:25:00,280.12,280.59,279.99,280.46,7170.0,264.208,264.6513,264.0853,264.5286,7170.0
2022-03-30 15:30:00,280.34,280.64,280.34,280.49,2400.0,264.4155,264.6984,264.4155,264.5569,2400.0
2022-03-30 15:35:00,280.54,280.66,280.1,280.1,3146.0,264.6041,264.7173,264.1891,264.1891,3146.0
2022-03-30 15:40:00,280.18,280.33,279.94,280.05,3103.0,264.2645,264.406,264.0382,264.1419,3103.0
2022-03-30 15:45:00,280.14,280.74,280.14,280.51,6198.0,264.2268,264.7927,264.2268,264.5758,6198.0
2022-03-30 15:50:00,280.46,280.46,279.79,279.85,9601.0,264.5286,264.5286,263.8967,263.9533,9601.0
2022-03-30 15:55:00,279.93,280.91,279.91,280.72,35516.0,264.0287,264.9531,264.0099,264.7739,35516.0
2022-03-31 09:30:00,279.98,281.36,279.6,281.36,6790.0,264.0759,265.3775,263.7175,265.3775,6790.0
2022-03-31 09:35:00,281.31,281.42,280.93,281.17,1100.0,265.3304,265.4341,264.9719,265.1983,1100.0
2022-03-31 09:40:00,281.51,281.51,280.71,280.95,2183.0,265.519,265.519,264.7644,264.9908,2183.0
2022-03-31 09:45:00,280.95,282.15,280.95,281.59,3991.0,264.9908,266.1226,264.9908,265.5945,3991.0
2022-03-31 09:50:00,281.88,282.25,281.83,281.97,2003.0,265.868,266.217,265.8208,265.9529,2003.0
2022-03-31 09:55:00,281.8,282.39,281.79,282.2,2000.0,265.7925,266.349,265.7831,266.1698,2000.0
2022-03-31 10:00:00,282.04,282.04,280.43,280.47,1537.0,266.0189,266.0189,264.5003,264.5381,1537.0
2022-03-31 10:05:00,280.43,280.58,280.19,280.26,1800.0,264.5003,264.6418,264.274,264.34,1800.0
2022-03-31 10:10:00,280.1,280.5,280.1,280.36,1300.0,264.1891,264.5664,264.1891,264.4343,1300.0
2022-03-31 10:15:00,280.29,280.61,279.83,280.13,4003.0,264.3683,264.6701,263.9344,264.2174,4003.0
2022-03-31 10:20:00,279.85,280.2,279.76,279.99,1718.0,263.9533,264.2834,263.8684,264.0853,1718.0
2022-03-31 10:25:00,279.88,279.94,279.56,279.63,1975.0,263.9816,264.0382,263.6798,263.7458,1975.0
2022-03-31 10:30:00,279.68,279.83,279.48,279.78,1400.0,263.793,263.9344,263.6043,263.8873,1400.0
2022-03-31 10:35:00,280.18,280.47,279.95,279.96,2100.0,264.2645,264.5381,264.0476,264.057,2100.0
2022-03-31 10:40:00,279.99,280.4,279.9,280.21,3249.0,264.0853,264.4721,264.0005,264.2928,3249.0
2022-03-31 10:45:00,280.24,280.73,280.22,280.73,1200.0,264.3211,264.7833,264.3023,264.7833,1200.0
2022-03-31 10:50:00,280.77,280.85,280.59,280.73,1500.0,264.821,264.8965,264.6513,264.7833,1500.0
2022-03-31 10:55:00,280.6,280.94,280.54,280.86,2805.0,264.6607,264.9814,264.6041,264.9059,2805.0
2022-03-31 11:00:00,280.87,281.03,280.44,280.44,3659.0,264.9154,265.0663,264.5098,264.5098,3659.0
2022-03-31 11:05:00,280.55,280.75,280.5,280.59,2311.0,264.6135,264.8022,264.5664,264.6513,2311.0
2022-03-31 11:10:00,280.63,280.75,280.38,280.43,4409.0,264.689,264.8022,264.4532,264.5003,4409.0
2022-03-31 11:15:00,280.57,281.06,280.47,280.97,2101.0,264.6324,265.0946,264.5381,265.0097,2101.0
2022-03-31 11:20:00,280.75,280.97,280.66,280.75,1302.0,264.8022,265.0097,264.7173,264.8022,1302.0
2022-03-31 11:25:00,280.76,280.76,280.51,280.69,1200.0,264.8116,264.8116,264.5758,264.7456,1200.0
2022-03-31 11:30:00,280.59,280.76,280.53,280.53,1405.0,264.6513,264.8116,264.5947,264.5947,1405.0
2022-03-31 11:35:00,280.65,280.73,280.38,280.68,1870.0,264.7079,264.7833,264.4532,264.7361,1870.0
2022-03-31 11:40:00,280.69,280.97,280.69,280.73,1675.0,264.7456,265.0097,264.7456,264.7833,1675.0
2022-03-31 11:45:00,280.39,280.4,280.35,280.35,700.0,264.4626,264.4721,264.4249,264.4249,700.0
2022-03-31 11:50:00,280.35,280.35,280.06,280.12,500.0,264.4249,264.4249,264.1514,264.208,500.0
2022-03-31 11:55:00,280.23,280.25,280.08,280.25,2502.0,264.3117,264.3306,264.1702,264.3306,2502.0
2022-03-31 12:00:00,280.51,280.51,280.12,280.25,4307.0,264.5758,264.5758,264.208,264.3306,4307.0
2022-03-31 12:05:00,280.26,280.63,280.26,280.31,1710.0,264.34,264.689,264.34,264.3872,1710.0
2022-03-31 12:10:00,280.25,280.62,280.25,280.34,3269.0,264.3306,264.6796,264.3306,264.4155,3269.0
2022-03-31 12:15:00,280.3,280.77,280.3,280.77,3260.0,264.3777,264.821,264.3777,264.821,3260.0
2022-03-31 12:20:00,280.77,281.13,280.67,280.67,7542.0,264.821,265.1606,264.7267,264.7267,7542.0
2022-03-31 12:25:00,280.74,280.92,280.66,280.85,13758.0,264.7927,264.9625,264.7173,264.8965,13758.0
2022-03-31 12:30:00,280.92,281.43,280.91,281.07,2675.0,264.9625,265.4435,264.9531,265.104,2675.0
2022-03-31 12:35:00,281.06,281.56,281.06,281.43,13548.0,265.0946,265.5662,265.0946,265.4435,13548.0
2022-03-31 12:40:00,281.56,282.07,281.54,282.05,12784.0,265.5662,266.0472,265.5473,266.0283,12784.0
2022-03-31 12:45:00,281.98,281.98,281.8,281.8,851.0,265.9623,265.9623,265.7925,265.7925,851.0
2022-03-31 12:50:00,281.8,281.8,281.43,281.43,1485.0,265.7925,265.7925,265.4435,265.4435,1485.0
2022-03-31 12:55:00,281.49,282.11,281.45,281.78,15339.0,265.5001,266.0849,265.4624,265.7737,15339.0
2022-03-31 13:00:00,281.75,281.99,281.72,281.76,6946.0,265.7454,265.9717,265.7171,265.7548,6946.0
2022-03-31 13:05:00,281.83,282.0,281.78,281.93,3290.0,265.8208,265.9812,265.7737,265.9151,3290.0
2022-03-31 13:10:00,282.04,282.32,282.01,282.32,3124.0,266.0189,266.283,265.9906,266.283,3124.0
2022-03-31 13:15:00,282.17,282.82,282.17,282.77,6477.0,266.1415,266.7546,266.1415,266.7074,6477.0
2022-03-31 13:20:00,282.77,282.77,282.45,282.57,1799.0,266.7074,266.7074,266.4056,266.5188,1799.0
2022-03-31 13:25:00,282.57,282.74,282.44,282.67,3821.0,266.5188,266.6791,266.3962,266.6131,3821.0
2022-03-31 13:30:00,282.65,283.01,282.65,282.88,2525.0,266.5942,266.9338,266.5942,266.8112,2525.0
2022-03-31 13:35:00,282.87,283.07,282.87,283.07,3706.0,266.8017,266.9904,266.8017,266.9904,3706.0
2022-03-31 13:40:00,283.06,283.37,283.04,283.25,9281.0,266.981,267.2733,266.9621,267.1602,9281.0
2022-03-31 13:45:00,283.29,283.38,282.75,282.77,6718.0,267.1979,267.2828,266.6886,266.7074,6718.0
2022-03-31 13:50:00,282.78,283.22,282.76,283.22,9791.0,266.7169,267.1319,266.698,267.1319,9791.0
2022-03-31 13:55:00,283.18,283.47,283.12,283.44,4880.0,267.0941,267.3677,267.0375,267.3394,4880.0
2022-03-31 14:00:00,283.42,283.54,283.12,283.31,6734.0,267.3205,267.4337,267.0375,267.2168,6734.0
2022-03-31 14:05:00,283.29,283.37,282.6,282.6,1708.0,267.1979,267.2733,266.5471,266.5471,1708.0
2022-03-31 14:10:00,282.48,282.55,281.59,281.61,3432.0,266.4339,266.4999,265.5945,265.6133,3432.0
2022-03-31 14:15:00,281.68,282.76,281.68,282.51,10320.0,265.6793,266.698,265.6793,266.4622,10320.0
2022-03-31 14:20:00,282.66,282.66,282.48,282.6,2182.0,266.6037,266.6037,266.4339,266.5471,2182.0
2022-03-31 14:25:00,282.56,282.85,282.5,282.85,2142.0,266.5094,266.7829,266.4528,266.7829,2142.0
2022-03-31 14:30:00,282.85,283.46,282.85,283.28,6561.0,266.7829,267.3582,266.7829,267.1885,6561.0
2022-03-31 14:35:00,283.14,283.45,283.1,283.37,3512.0,267.0564,267.3488,267.0187,267.2733,3512.0
2022-03-31 14:40:00,283.32,283.56,283.21,283.53,3305.0,267.2262,267.4525,267.1224,267.4243,3305.0
2022-03-31 14:45:00,283.62,283.71,283.02,283.02,10971.0,267.5091,267.594,266.9432,266.9432,10971.0
2022-03-31 14:50:00,282.92,283.03,282.74,282.92,5721.0,266.8489,266.9527,266.6791,266.8489,5721.0
2022-03-31 14:55:00,282.94,283.33,282.86,283.28,20234.0,266.8678,267.2356,266.7923,267.1885,20234.0
2022-03-31 15:00:00,283.32,283.57,283.32,283.37,2499.0,267.2262,267.462,267.2262,267.2733,2499.0
2022-03-31 15:05:00,283.26,283.39,283.17,283.2,4044.0,267.1696,267.2922,267.0847,267.113,4044.0
2022-03-31 15:10:00,283.19,283.2,282.76,283.06,7303.0,267.1036,267.113,266.698,266.981,7303.0
2022-03-31 15:15:00,283.06,283.14,282.85,282.9,13047.0,266.981,267.0564,266.7829,266.83,13047.0
2022-03-31 15:20:00,282.91,282.92,282.51,282.55,15568.0,266.8395,266.8489,266.4622,266.4999,15568.0
2022-03-31 15:25:00,282.57,282.85,282.44,282.65,17806.0,266.5188,266.7829,266.3962,266.5942,17806.0
2022-03-31 15:30:00,282.75,282.78,281.95,282.04,7032.0,266.6886,266.7169,265.934,266.0189,7032.0
2022-03-31 15:35:00,281.99,282.42,281.8,282.23,24044.0,265.9717,266.3773,265.7925,266.1981,24044.0
2022-03-31 15:40:00,282.3,282.58,281.89,281.97,9221.0,266.2641,266.5282,265.8774,265.9529,9221.0
2022-03-31 15:45:00,281.95,282.36,281.95,282.2,28026.0,265.934,266.3207,265.934,266.1698,28026.0
2022-03-31 15:50:00,281.91,282.24,281.38,281.38,21901.0,265.8963,266.2075,265.3964,265.3964,21901.0
2022-03-31 15:55:00,281.51,281.51,279.9,280.03,62405.0,265.519,265.519,264.0005,264.1231,62405.0
2022-04-01 09:30:00,282.06,284.31,281.83,284.31,11371.0,266.0378,268.1599,265.8208,268.1599,11371.0
2022-04-01 09:35:00,283.59,283.82,283.1,283.82,1122.0,267.4808,267.6978,267.0187,267.6978,1122.0
2022-04-01 09:40:00,283.43,283.43,281.86,282.29,4223.0,267.3299,267.3299,265.8491,266.2547,4223.0
2022-04-01 09:45:00,282.61,283.37,282.54,282.81,4532.0,266.5565,267.2733,266.4905,266.7452,4532.0
2022-04-01 09:50:00,282.8,282.8,282.47,282.47,1000.0,266.7357,266.7357,266.4245,266.4245,1000.0
2022-04-01 09:55:00,281.65,282.94,281.65,282.72,2882.0,265.651,266.8678,265.651,266.6603,2882.0
2022-04-01 10:00:00,282.51,282.77,281.64,281.79,3199.0,266.4622,266.7074,265.6416,265.7831,3199.0
2022-04-01 10:05:00,281.9,282.11,281.47,281.6,8908.0,265.8868,266.0849,265.4813,265.6039,8908.0
2022-04-01 10:10:00,281.54,282.29,281.48,282.19,4375.0,265.5473,266.2547,265.4907,266.1604,4375.0
2022-04-01 10:15:00,281.98,282.0,281.3,281.3,3063.0,265.9623,265.9812,265.3209,265.3209,3063.0
2022-04-01 10:20:00,280.81,281.04,280.09,280.1,14388.0,264.8588,265.0757,264.1797,264.1891,14388.0
2022-04-01 10:25:00,280.52,280.52,278.97,279.32,6500.0,264.5852,264.5852,263.1233,263.4534,6500.0
2022-04-01 10:30:00,279.29,280.49,279.19,280.05,35887.0,263.4251,264.5569,263.3308,264.1419,35887.0
2022-04-01 10:35:00,279.86,280.28,279.86,280.05,23086.0,263.9627,264.3589,263.9627,264.1419,23086.0
2022-04-01 10:40:00,280.15,280.59,280.1,280.59,5509.0,264.2363,264.6513,264.1891,264.6513,5509.0
2022-04-01 10:45:00,280.44,281.59,280.41,281.19,5145.0,264.5098,265.5945,264.4815,265.2172,5145.0
2022-04-01 10:50:00,281.25,281.87,281.25,281.32,1196.0,265.2738,265.8585,265.2738,265.3398,1196.0
2022-04-01 10:55:00,281.65,282.07,281.5,281.91,2511.0,265.651,266.0472,265.5096,265.8963,2511.0
2022-04-01 11:00:00,282.1,282.26,281.83,281.92,4101.0,266.0755,266.2264,265.8208,265.9057,4101.0
2022-04-01 11:05:00,281.77,282.47,281.65,282.47,5502.0,265.7642,266.4245,265.651,266.4245,5502.0
2022-04-01 11:10:00,282.47,282.48,282.2,282.25,3780.0,266.4245,266.4339,266.1698,266.217,3780.0
2022-04-01 11:15:00,282.36,282.92,282.09,282.92,3978.0,266.3207,266.8489,266.0661,266.8489,3978.0
2022-04-01 11:20:00,282.77,282.82,281.94,282.26,7100.0,266.7074,266.7546,265.9246,266.2264,7100.0
2022-04-01 11:25:00,282.22,282.81,282.22,282.77,700.0,266.1887,266.7452,266.1887,266.7074,700.0
2022-04-01 11:30:00,282.81,282.81,282.09,282.15,3113.0,266.7452,266.7452,266.0661,266.1226,3113.0
2022-04-01 11:35:00,282.3,282.36,282.06,282.24,4167.0,266.2641,266.3207,266.0378,266.2075,4167.0
2022-04-01 11:40:00,282.1,282.1,281.27,281.27,3136.0,266.0755,266.0755,265.2926,265.2926,3136.0
2022-04-01 11:45:00,281.38,281.54,280.91,281.0,10421.0,265.3964,265.5473,264.9531,265.038,10421.0
2022-04-01 11:50:00,280.95,282.27,280.83,282.01,7007.0,264.9908,266.2358,264.8776,265.9906,7007.0
2022-04-01 11:55:00,281.86,281.86,281.08,281.18,2607.0,265.8491,265.8491,265.1134,265.2077,2607.0
2022-04-01 12:00:00,281.27,281.27,281.0,281.05,2085.0,265.2926,265.2926,265.038,265.0851,2085.0
2022-04-01 12:05:00,281.03,281.3,281.02,281.29,4793.0,265.0663,265.3209,265.0568,265.3115,4793.0
2022-04-01 12:10:00,281.44,281.55,281.31,281.55,700.0,265.453,265.5567,265.3304,265.5567,700.0
2022-04-01 12:15:00,281.71,281.71,280.68,280.99,5612.0,265.7076,265.7076,264.7361,265.0285,5612.0
2022-04-01 12:20:00,281.08,281.32,280.78,280.79,2527.0,265.1134,265.3398,264.8305,264.8399,2527.0
2022-04-01 12:25:00,280.66,281.09,280.66,281.09,1004.0,264.7173,265.1229,264.7173,265.1229,1004.0
2022-04-01 12:30:00,281.05,281.3,280.84,281.0,4221.0,265.0851,265.3209,264.8871,265.038,4221.0
2022-04-01 12:35:00,280.93,281.38,280.86,281.27,3462.0,264.9719,265.3964,264.9059,265.2926,3462.0
2022-04-01 12:40:00,281.2,281.44,281.07,281.43,2091.0,265.2266,265.453,265.104,265.4435,2091.0
2022-04-01 12:45:00,281.3,281.3,280.83,281.27,1216.0,265.3209,265.3209,264.8776,265.2926,1216.0
2022-04-01 12:50:00,281.38,281.38,281.15,281.18,1104.0,265.3964,265.3964,265.1794,265.2077,1104.0
2022-04-01 12:55:00,281.22,281.39,281.15,281.15,1502.0,265.2455,265.4058,265.1794,265.1794,1502.0
2022-04-01 13:00:00,281.34,281.38,281.01,281.02,600.0,265.3587,265.3964,265.0474,265.0568,600.0
2022-04-01 13:05:00,281.27,281.49,281.12,281.12,2029.0,265.2926,265.5001,265.1512,265.1512,2029.0
2022-04-01 13:10:00,281.0,281.0,280.7,280.7,1920.0,265.038,265.038,264.755,264.755,1920.0
2022-04-01 13:15:00,280.93,281.32,280.91,281.3,1511.0,264.9719,265.3398,264.9531,265.3209,1511.0
2022-04-01 13:20:00,281.43,281.43,281.16,281.16,5560.0,265.4435,265.4435,265.1889,265.1889,5560.0
2022-04-01 13:25:00,281.16,281.37,281.07,281.27,1535.0,265.1889,265.387,265.104,265.2926,1535.0
2022-04-01 13:30:00,281.29,281.29,280.6,280.63,18638.0,265.3115,265.3115,264.6607,264.689,18638.0
2022-04-01 13:35:00,280.81,281.63,280.73,281.53,3451.0,264.8588,265.6322,264.7833,265.5379,3451.0
2022-04-01 13:40:00,281.68,282.09,281.68,281.97,2376.0,265.6793,266.0661,265.6793,265.9529,2376.0
2022-04-01 13:45:00,281.95,282.37,281.64,282.37,2059.0,265.934,266.3301,265.6416,266.3301,2059.0
2022-04-01 13:50:00,282.22,282.29,282.06,282.06,2100.0,266.1887,266.2547,266.0378,266.0378,2100.0
2022-04-01 13:55:00,282.04,282.22,281.93,282.22,2754.0,266.0189,266.1887,265.9151,266.1887,2754.0
2022-04-01 14:00:00,282.27,283.02,282.25,283.02,2251.0,266.2358,266.9432,266.217,266.9432,2251.0
2022-04-01 14:05:00,283.05,283.11,282.54,282.66,2833.0,266.9715,267.0281,266.4905,266.6037,2833.0
2022-04-01 14:10:00,282.66,283.38,282.66,283.38,1700.0,266.6037,267.2828,266.6037,267.2828,1700.0
2022-04-01 14:15:00,283.47,283.69,283.31,283.46,6024.0,267.3677,267.5752,267.2168,267.3582,6024.0
2022-04-01 14:20:00,283.47,283.95,283.43,283.71,3045.0,267.3677,267.8204,267.3299,267.594,3045.0
2022-04-01 14:25:00,283.63,284.05,283.44,284.05,4080.0,267.5186,267.9147,267.3394,267.9147,4080.0
2022-04-01 14:30:00,284.14,284.47,283.99,284.47,3692.0,267.9996,268.3109,267.8581,268.3109,3692.0
2022-04-01 14:35:00,284.49,284.59,284.17,284.37,3861.0,268.3297,268.424,268.0279,268.2165,3861.0
2022-04-01 14:40:00,284.58,284.75,284.47,284.47,2414.0,268.4146,268.575,268.3109,268.3109,2414.0
2022-04-01 14:45:00,284.44,284.68,284.26,284.32,1307.0,268.2826,268.5089,268.1128,268.1694,1307.0
2022-04-01 14:50:00,284.18,284.23,284.06,284.09,1038.0,268.0373,268.0845,267.9241,267.9524,1038.0
2022-04-01 14:55:00,284.16,284.19,283.26,283.42,3400.0,268.0185,268.0468,267.1696,267.3205,3400.0
2022-04-01 15:00:00,283.53,283.94,283.53,283.83,2210.0,267.4243,267.811,267.4243,267.7072,2210.0
2022-04-01 15:05:00,283.81,283.95,283.25,283.25,2433.0,267.6883,267.8204,267.1602,267.1602,2433.0
2022-04-01 15:10:00,283.57,283.69,283.41,283.69,2100.0,267.462,267.5752,267.3111,267.5752,2100.0
2022-04-01 15:15:00,283.76,283.9,283.31,283.31,4950.0,267.6412,267.7732,267.2168,267.2168,4950.0
2022-04-01 15:20:00,283.14,283.34,282.94,283.06,2747.0,267.0564,267.245,266.8678,266.981,2747.0
2022-04-01 15:25:00,283.01,283.59,282.95,283.43,4534.0,266.9338,267.4808,266.8772,267.3299,4534.0
2022-04-01 15:30:00,283.26,283.37,282.87,282.9,2800.0,267.1696,267.2733,266.8017,266.83,2800.0
2022-04-01 15:35:00,282.9,282.95,282.71,282.83,2965.0,266.83,266.8772,266.6508,266.764,2965.0
2022-04-01 15:40:00,282.87,283.24,282.86,282.89,4272.0,266.8017,267.1507,266.7923,266.8206,4272.0
2022-04-01 15:45:00,282.96,282.99,282.6,282.9,6350.0,266.8866,266.9149,266.5471,266.83,6350.0
2022-04-01 15:50:00,283.46,284.06,283.16,283.77,12347.0,267.3582,267.9241,267.0753,267.6506,12347.0
2022-04-01 15:55:00,283.82,284.63,283.74,284.51,31185.0,267.6978,268.4618,267.6223,268.3486,31185.0
2022-04-04 09:30:00,283.08,284.0,283.03,283.09,10479.0,266.9998,267.8676,266.9527,267.0092,10479.0
2022-04-04 09:35:00,282.63,283.12,282.27,282.27,1593.0,266.5754,267.0375,266.2358,266.2358,1593.0
2022-04-04 09:40:00,282.52,282.7,281.92,282.7,3125.0,266.4716,266.6414,265.9057,266.6414,3125.0
2022-04-04 09:45:00,282.28,282.28,281.16,281.16,548.0,266.2453,266.2453,265.1889,265.1889,548.0
2022-04-04 09:50:00,281.65,282.17,281.65,282.13,704.0,265.651,266.1415,265.651,266.1038,704.0
2022-04-04 09:55:00,282.39,282.47,281.9,282.01,2445.0,266.349,266.4245,265.8868,265.9906,2445.0
2022-04-04 10:00:00,282.2,282.3,281.82,282.0,1848.0,266.1698,266.2641,265.8114,265.9812,1848.0
2022-04-04 10:05:00,281.98,282.19,280.89,280.97,8473.0,265.9623,266.1604,264.9342,265.0097,8473.0
2022-04-04 10:10:00,281.02,281.78,281.02,281.14,1708.0,265.0568,265.7737,265.0568,265.17,1708.0
2022-04-04 10:15:00,281.12,281.12,279.67,280.11,13241.0,265.1512,265.1512,263.7835,264.1985,13241.0
2022-04-04 10:20:00,280.44,280.77,280.44,280.72,1103.0,264.5098,264.821,264.5098,264.7739,1103.0
2022-04-04 10:25:00,280.73,281.09,280.05,280.12,15639.0,264.7833,265.1229,264.1419,264.208,15639.0
2022-04-04 10:30:00,280.23,280.35,280.0,280.09,34961.0,264.3117,264.4249,264.0948,264.1797,34961.0
2022-04-04 10:35:00,279.99,280.31,279.96,280.3,4969.0,264.0853,264.3872,264.057,264.3777,4969.0
2022-04-04 10:40:00,280.25,280.46,280.2,280.29,2435.0,264.3306,264.5286,264.2834,264.3683,2435.0
2022-04-04 10:45:00,280.31,280.33,279.92,280.26,1700.0,264.3872,264.406,264.0193,264.34,1700.0
2022-04-04 10:50:00,280.37,280.46,280.18,280.22,1586.0,264.4438,264.5286,264.2645,264.3023,1586.0
2022-04-04 10:55:00,280.0,280.38,279.92,280.29,1907.0,264.0948,264.4532,264.0193,264.3683,1907.0
2022-04-04 11:00:00,280.08,280.55,280.03,280.55,4385.0,264.1702,264.6135,264.1231,264.6135,4385.0
2022-04-04 11:05:00,280.57,281.23,280.5,281.23,2008.0,264.6324,265.2549,264.5664,265.2549,2008.0
2022-04-04 11:10:00,281.04,281.04,280.57,280.79,2860.0,265.0757,265.0757,264.6324,264.8399,2860.0
2022-04-04 11:15:00,280.55,281.34,280.39,281.33,2841.0,264.6135,265.3587,264.4626,265.3492,2841.0
2022-04-04 11:20:00,281.01,281.01,280.84,281.0,3000.0,265.0474,265.0474,264.8871,265.038,3000.0
2022-04-04 11:25:00,281.11,281.65,281.11,281.35,2046.0,265.1417,265.651,265.1417,265.3681,2046.0
2022-04-04 11:30:00,281.46,281.49,281.25,281.36,3539.0,265.4718,265.5001,265.2738,265.3775,3539.0
2022-04-04 11:35:00,281.45,281.45,280.43,280.43,600.0,265.4624,265.4624,264.5003,264.5003,600.0
2022-04-04 11:40:00,280.43,280.44,280.2,280.34,2625.0,264.5003,264.5098,264.2834,264.4155,2625.0
2022-04-04 11:45:00,280.34,280.79,280.1,280.65,6651.0,264.4155,264.8399,264.1891,264.7079,6651.0
2022-04-04 11:50:00,280.71,281.06,280.61,281.04,1698.0,264.7644,265.0946,264.6701,265.0757,1698.0
2022-04-04 11:55:00,281.0,281.06,280.56,280.56,1626.0,265.038,265.0946,264.623,264.623,1626.0
2022-04-04 12:00:00,280.58,280.58,279.89,279.91,2127.0,264.6418,264.6418,263.991,264.0099,2127.0
2022-04-04 12:05:00,279.92,280.8,279.77,280.78,10897.0,264.0193,264.8493,263.8778,264.8305,10897.0
2022-04-04 12:10:00,280.73,280.73,280.22,280.22,1843.0,264.7833,264.7833,264.3023,264.3023,1843.0
2022-04-04 12:15:00,280.24,280.3,280.11,280.2,2197.0,264.3211,264.3777,264.1985,264.2834,2197.0
2022-04-04 12:20:00,280.31,280.36,280.18,280.36,1700.0,264.3872,264.4343,264.2645,264.4343,1700.0
2022-04-04 12:25:00,280.39,280.39,280.19,280.29,1054.0,264.4626,264.4626,264.274,264.3683,1054.0
2022-04-04 12:30:00,280.43,280.79,280.43,280.78,1252.0,264.5003,264.8399,264.5003,264.8305,1252.0
2022-04-04 12:35:00,280.56,280.56,279.83,279.94,2109.0,264.623,264.623,263.9344,264.0382,2109.0
2022-04-04 12:40:00,279.89,280.04,279.78,279.87,2327.0,263.991,264.1325,263.8873,263.9722,2327.0
2022-04-04 12:45:00,279.83,280.05,279.72,280.03,6652.0,263.9344,264.1419,263.8307,264.1231,6652.0
2022-04-04 12:50:00,280.11,280.17,279.98,280.01,1302.0,264.1985,264.2551,264.0759,264.1042,1302.0
2022-04-04 12:55:00,279.86,279.98,279.68,279.98,2731.0,263.9627,264.0759,263.793,264.0759,2731.0
2022-04-04 13:00:00,279.91,280.02,279.62,279.98,2680.0,264.0099,264.1136,263.7364,264.0759,2680.0
2022-04-04 13:05:00,280.06,280.1,279.9,280.02,19273.0,264.1514,264.1891,264.0005,264.1136,19273.0
2022-04-04 13:10:00,279.97,280.04,279.84,279.9,2871.0,264.0665,264.1325,263.9439,264.0005,2871.0
2022-04-04 13:15:00,279.74,279.84,279.67,279.84,1330.0,263.8495,263.9439,263.7835,263.9439,1330.0
2022-04-04 13:20:00,279.94,280.07,279.94,280.05,2658.0,264.0382,264.1608,264.0382,264.1419,2658.0
2022-04-04 13:25:00,280.02,280.05,279.9,280.05,1549.0,264.1136,264.1419,264.0005,264.1419,1549.0
2022-04-04 13:30:00,280.04,280.24,280.04,280.22,1119.0,264.1325,264.3211,264.1325,264.3023,1119.0
2022-04-04 13:35:00,280.23,280.23,280.03,280.13,2508.0,264.3117,264.3117,264.1231,264.2174,2508.0
2022-04-04 13:40:00,280.13,280.13,279.93,280.07,661.0,264.2174,264.2174,264.0287,264.1608,661.0
2022-04-04 13:45:00,280.11,280.13,280.01,280.12,7475.0,264.1985,264.2174,264.1042,264.208,7475.0
2022-04-04 13:50:00,280.15,281.02,280.11,281.02,3470.0,264.2363,265.0568,264.1985,265.0568,3470.0
2022-04-04 13:55:00,281.03,281.17,280.79,281.15,4254.0,265.0663,265.1983,264.8399,265.1794,4254.0
2022-04-04 14:00:00,281.43,281.43,280.79,280.86,1407.0,265.4435,265.4435,264.8399,264.9059,1407.0
2022-04-04 14:05:00,281.05,281.05,280.43,280.44,927.0,265.0851,265.0851,264.5003,264.5098,927.0
2022-04-04 14:10:00,280.51,280.64,280.45,280.52,900.0,264.5758,264.6984,264.5192,264.5852,900.0
2022-04-04 14:15:00,280.5,280.74,280.5,280.74,662.0,264.5664,264.7927,264.5664,264.7927,662.0
2022-04-04 14:20:00,280.89,280.95,280.87,280.89,800.0,264.9342,264.9908,264.9154,264.9342,800.0
2022-04-04 14:25:00,280.85,281.02,280.85,280.91,947.0,264.8965,265.0568,264.8965,264.9531,947.0
2022-04-04 14:30:00,280.81,281.01,280.62,281.0,1479.0,264.8588,265.0474,264.6796,265.038,1479.0
2022-04-04 14:35:00,281.07,281.31,281.07,281.31,800.0,265.104,265.3304,265.104,265.3304,800.0
2022-04-04 14:40:00,281.24,281.24,280.84,280.9,1415.0,265.2643,265.2643,264.8871,264.9436,1415.0
2022-04-04 14:45:00,281.05,281.38,281.05,281.38,3652.0,265.0851,265.3964,265.0851,265.3964,3652.0
2022-04-04 14:50:00,281.31,281.42,281.15,281.42,1436.0,265.3304,265.4341,265.1794,265.4341,1436.0
2022-04-04 14:55:00,281.64,281.64,280.95,280.95,2711.0,265.6416,265.6416,264.9908,264.9908,2711.0
2022-04-04 15:00:00,281.0,281.06,280.55,280.78,6511.0,265.038,265.0946,264.6135,264.8305,6511.0
2022-04-04 15:05:00,280.82,280.86,280.6,280.6,704.0,264.8682,264.9059,264.6607,264.6607,704.0
2022-04-04 15:10:00,280.64,280.86,280.63,280.86,1500.0,264.6984,264.9059,264.689,264.9059,1500.0
2022-04-04 15:15:00,280.87,280.88,280.66,280.78,1489.0,264.9154,264.9248,264.7173,264.8305,1489.0
2022-04-04 15:20:00,280.89,280.99,280.74,280.99,4003.0,264.9342,265.0285,264.7927,265.0285,4003.0
2022-04-04 15:25:00,281.02,281.08,280.55,280.55,1749.0,265.0568,265.1134,264.6135,264.6135,1749.0
2022-04-04 15:30:00,280.6,280.84,280.57,280.78,5602.0,264.6607,264.8871,264.6324,264.8305,5602.0
2022-04-04 15:35:00,280.85,281.06,280.83,281.02,5915.0,264.8965,265.0946,264.8776,265.0568,5915.0
2022-04-04 15:40:00,281.03,281.09,280.87,280.93,4965.0,265.0663,265.1229,264.9154,264.9719,4965.0
2022-04-04 15:45:00,280.94,281.49,280.87,281.16,8028.0,264.9814,265.5001,264.9154,265.1889,8028.0
2022-04-04 15:50:00,281.26,281.5,280.98,281.3,17336.0,265.2832,265.5096,265.0191,265.3209,17336.0
2022-04-04 15:55:00,281.22,281.4,280.87,281.27,46465.0,265.2455,265.4152,264.9154,265.2926,46465.0
2022-04-05 09:30:00,281.69,282.5,281.39,282.5,9313.0,265.6888,266.4528,265.4058,266.4528,9313.0
2022-04-05 09:35:00,283.0,283.07,282.62,282.62,930.0,266.9244,266.9904,266.5659,266.5659,930.0
2022-04-05 09:40:00,282.75,282.75,281.95,281.95,900.0,266.6886,266.6886,265.934,265.934,900.0
2022-04-05 09:45:00,281.51,282.22,281.51,281.57,8472.0,265.519,266.1887,265.519,265.5756,8472.0
2022-04-05 09:50:00,281.35,281.35,279.7,280.0,3028.0,265.3681,265.3681,263.8118,264.0948,3028.0
2022-04-05 09:55:00,279.97,280.29,279.12,279.65,7816.0,264.0665,264.3683,263.2648,263.7647,7816.0
2022-04-05 10:00:00,279.28,280.9,279.25,280.8,19038.0,263.4157,264.9436,263.3874,264.8493,19038.0
2022-04-05 10:05:00,280.51,280.51,278.61,278.61,5629.0,264.5758,264.5758,262.7837,262.7837,5629.0
2022-04-05 10:10:00,278.53,278.91,278.34,278.42,10899.0,262.7083,263.0667,262.5291,262.6045,10899.0
2022-04-05 10:15:00,278.56,278.95,277.8,278.95,3015.0,262.7366,263.1044,262.0197,263.1044,3015.0
2022-04-05 10:20:00,279.06,279.97,279.01,279.97,3838.0,263.2082,264.0665,263.161,264.0665,3838.0
2022-04-05 10:25:00,280.2,280.84,280.2,280.84,2050.0,264.2834,264.8871,264.2834,264.8871,2050.0
2022-04-05 10:30:00,281.37,281.38,280.72,280.73,2626.0,265.387,265.3964,264.7739,264.7833,2626.0
2022-04-05 10:35:00,280.52,280.78,280.28,280.53,4900.0,264.5852,264.8305,264.3589,264.5947,4900.0
2022-04-05 10:40:00,280.87,280.98,280.65,280.87,1595.0,264.9154,265.0191,264.7079,264.9154,1595.0
2022-04-05 10:45:00,280.95,281.66,280.95,281.66,850.0,264.9908,265.6605,264.9908,265.6605,850.0
2022-04-05 10:50:00,281.78,281.97,281.58,281.94,1046.0,265.7737,265.9529,265.585,265.9246,1046.0
2022-04-05 10:55:00,281.86,281.97,281.11,281.16,4679.0,265.8491,265.9529,265.1417,265.1889,4679.0
2022-04-05 11:00:00,281.06,281.19,280.77,280.78,2082.0,265.0946,265.2172,264.821,264.8305,2082.0
2022-04-05 11:05:00,280.98,281.0,280.6,280.63,1712.0,265.0191,265.038,264.6607,264.689,1712.0
2022-04-05 11:10:00,280.6,281.05,280.44,281.05,7044.0,264.6607,265.0851,264.5098,265.0851,7044.0
2022-04-05 11:15:00,280.85,280.94,280.56,280.56,972.0,264.8965,264.9814,264.623,264.623,972.0
2022-04-05 11:20:00,280.77,281.0,280.7,280.84,1825.0,264.821,265.038,264.755,264.8871,1825.0
2022-04-05 11:25:00,280.96,281.49,280.8,281.25,1400.0,265.0002,265.5001,264.8493,265.2738,1400.0
2022-04-05 11:30:00,281.31,282.19,281.3,281.9,10366.0,265.3304,266.1604,265.3209,265.8868,10366.0
2022-04-05 11:35:00,282.08,282.29,281.86,282.02,3493.0,266.0566,266.2547,265.8491,266.0,3493.0
2022-04-05 11:40:00,282.0,282.89,281.99,282.75,3131.0,265.9812,266.8206,265.9717,266.6886,3131.0
2022-04-05 11:45:00,283.01,283.21,282.93,283.01,5373.0,266.9338,267.1224,266.8583,266.9338,5373.0
2022-04-05 11:50:00,282.95,283.12,282.85,283.12,1797.0,266.8772,267.0375,266.7829,267.0375,1797.0
2022-04-05 11:55:00,283.08,283.65,283.06,283.42,10878.0,266.9998,267.5374,266.981,267.3205,10878.0
2022-04-05 12:00:00,283.28,283.28,282.13,282.13,2507.0,267.1885,267.1885,266.1038,266.1038,2507.0
2022-04-05 12:05:00,282.16,282.36,281.67,281.93,10940.0,266.1321,266.3207,265.6699,265.9151,10940.0
2022-04-05 12:10:00,282.06,282.34,281.5,281.5,24019.0,266.0378,266.3019,265.5096,265.5096,24019.0
2022-04-05 12:15:00,281.5,281.5,280.89,281.26,13613.0,265.5096,265.5096,264.9342,265.2832,13613.0
2022-04-05 12:20:00,281.63,281.66,281.53,281.66,800.0,265.6322,265.6605,265.5379,265.6605,800.0
2022-04-05 12:25:00,281.8,281.86,281.77,281.86,600.0,265.7925,265.8491,265.7642,265.8491,600.0
2022-04-05 12:30:00,282.07,282.88,282.07,282.3,5610.0,266.0472,266.8112,266.0472,266.2641,5610.0
2022-04-05 12:35:00,282.16,282.82,282.16,282.82,1002.0,266.1321,266.7546,266.1321,266.7546,1002.0
2022-04-05 12:40:00,282.66,282.66,282.16,282.16,4490.0,266.6037,266.6037,266.1321,266.1321,4490.0
2022-04-05 12:45:00,282.2,282.7,282.2,282.6,4820.0,266.1698,266.6414,266.1698,266.5471,4820.0
2022-04-05 12:50:00,282.44,282.49,282.23,282.48,2224.0,266.3962,266.4433,266.1981,266.4339,2224.0
2022-04-05 12:55:00,282.51,282.62,282.35,282.62,570.0,266.4622,266.5659,266.3113,266.5659,570.0
2022-04-05 13:00:00,282.48,282.73,282.48,282.73,1017.0,266.4339,266.6697,266.4339,266.6697,1017.0
2022-04-05 13:05:00,282.58,282.88,282.58,282.88,500.0,266.5282,266.8112,266.5282,266.8112,500.0
2022-04-05 13:10:00,282.91,282.91,282.58,282.63,1182.0,266.8395,266.8395,266.5282,266.5754,1182.0
2022-04-05 13:15:00,282.65,282.86,282.62,282.63,1106.0,266.5942,266.7923,266.5659,266.5754,1106.0
2022-04-05 13:20:00,282.66,282.68,282.59,282.68,502.0,266.6037,266.6225,266.5376,266.6225,502.0
2022-04-05 13:25:00,282.42,282.65,282.34,282.39,2103.0,266.3773,266.5942,266.3019,266.349,2103.0
2022-04-05 13:30:00,282.58,282.61,282.39,282.4,918.0,266.5282,266.5565,266.349,266.3584,918.0
2022-04-05 13:35:00,282.27,282.38,281.91,282.1,3100.0,266.2358,266.3396,265.8963,266.0755,3100.0
2022-04-05 13:40:00,281.81,281.81,281.19,281.46,2027.0,265.802,265.802,265.2172,265.4718,2027.0
2022-04-05 13:45:00,281.22,281.23,280.84,280.85,1100.0,265.2455,265.2549,264.8871,264.8965,1100.0
2022-04-05 13:50:00,280.77,281.0,280.51,280.55,11026.0,264.821,265.038,264.5758,264.6135,11026.0
2022-04-05 13:55:00,280.44,280.73,280.44,280.55,1546.0,264.5098,264.7833,264.5098,264.6135,1546.0
2022-04-05 14:00:00,280.47,280.47,280.13,280.18,3288.0,264.5381,264.5381,264.2174,264.2645,3288.0
2022-04-05 14:05:00,279.97,280.04,279.79,279.98,2000.0,264.0665,264.1325,263.8967,264.0759,2000.0
2022-04-05 14:10:00,280.01,280.33,279.88,280.17,1858.0,264.1042,264.406,263.9816,264.2551,1858.0
2022-04-05 14:15:00,280.17,280.35,279.92,280.21,1626.0,264.2551,264.4249,264.0193,264.2928,1626.0
2022-04-05 14:20:00,280.26,280.26,280.07,280.08,905.0,264.34,264.34,264.1608,264.1702,905.0
2022-04-05 14:25:00,280.16,280.22,280.07,280.16,1446.0,264.2457,264.3023,264.1608,264.2457,1446.0
2022-04-05 14:30:00,280.14,280.14,279.84,279.91,1717.0,264.2268,264.2268,263.9439,264.0099,1717.0
2022-04-05 14:35:00,279.85,280.34,279.85,280.25,2252.0,263.9533,264.4155,263.9533,264.3306,2252.0
2022-04-05 14:40:00,280.04,280.33,280.04,280.24,900.0,264.1325,264.406,264.1325,264.3211,900.0
2022-04-05 14:45:00,280.28,280.29,279.82,279.82,4454.0,264.3589,264.3683,263.925,263.925,4454.0
2022-04-05 14:50:00,279.9,280.22,279.85,280.03,3765.0,264.0005,264.3023,263.9533,264.1231,3765.0
2022-04-05 14:55:00,280.06,280.21,279.54,279.62,9880.0,264.1514,264.2928,263.6609,263.7364,9880.0
2022-04-05 15:00:00,279.77,279.96,279.55,279.55,1325.0,263.8778,264.057,263.6703,263.6703,1325.0
2022-04-05 15:05:00,279.53,279.53,279.24,279.3,7380.0,263.6515,263.6515,263.3779,263.4345,7380.0
2022-04-05 15:10:00,279.31,279.37,279.13,279.2,2510.0,263.444,263.5006,263.2742,263.3402,2510.0
2022-04-05 15:15:00,279.3,279.55,279.27,279.37,2628.0,263.4345,263.6703,263.4062,263.5006,2628.0
2022-04-05 15:20:00,279.36,279.74,279.34,279.63,4086.0,263.4911,263.8495,263.4723,263.7458,4086.0
2022-04-05 15:25:00,279.56,279.61,279.18,279.27,2302.0,263.6798,263.7269,263.3214,263.4062,2302.0
2022-04-05 15:30:00,279.24,279.35,279.01,279.05,10887.0,263.3779,263.4817,263.161,263.1987,10887.0
2022-04-05 15:35:00,278.91,279.12,278.75,278.81,4469.0,263.0667,263.2648,262.9158,262.9724,4469.0
2022-04-05 15:40:00,278.87,278.95,278.66,278.69,4857.0,263.029,263.1044,262.8309,262.8592,4857.0
2022-04-05 15:45:00,278.74,278.74,277.76,277.76,8565.0,262.9063,262.9063,261.982,261.982,8565.0
2022-04-05 15:50:00,277.75,278.96,277.75,278.84,14387.0,261.9726,263.1138,261.9726,263.0007,14387.0
2022-04-05 15:55:00,278.74,279.09,278.54,279.09,58641.0,262.9063,263.2365,262.7177,263.2365,58641.0
2022-04-06 09:30:00,272.79,273.98,271.98,273.98,18509.0,257.2943,258.4167,256.5303,258.4167,18509.0
2022-04-06 09:35:00,274.19,274.67,273.95,274.34,4498.0,258.6148,259.0675,258.3884,258.7563,4498.0
2022-04-06 09:40:00,273.83,275.11,273.83,274.59,3868.0,258.2753,259.4825,258.2753,258.9921,3868.0
2022-04-06 09:45:00,274.83,274.9,273.54,274.08,4256.0,259.2185,259.2845,258.0017,258.5111,4256.0
2022-04-06 09:50:00,273.93,273.93,271.44,272.54,13358.0,258.3696,258.3696,256.021,257.0585,13358.0
2022-04-06 09:55:00,272.03,273.88,272.0,273.88,8069.0,256.5775,258.3224,256.5492,258.3224,8069.0
2022-04-06 10:00:00,273.6,273.6,272.56,272.85,5574.0,258.0583,258.0583,257.0774,257.3509,5574.0
2022-04-06 10:05:00,272.76,272.8,272.04,272.2,2911.0,257.266,257.3038,256.5869,256.7378,2911.0
2022-04-06 10:10:00,272.01,272.16,271.21,271.37,4755.0,256.5586,256.7001,255.8041,255.955,4755.0
2022-04-06 10:15:00,271.64,272.27,271.62,272.22,6000.0,256.2097,256.8039,256.1908,256.7567,6000.0
2022-04-06 10:20:00,271.82,271.87,271.25,271.25,1700.0,256.3794,256.4266,255.8418,255.8418,1700.0
2022-04-06 10:25:00,271.51,271.77,271.44,271.73,1885.0,256.087,256.3323,256.021,256.2945,1885.0
2022-04-06 10:30:00,271.76,272.01,271.01,271.25,3948.0,256.3228,256.5586,255.6154,255.8418,3948.0
2022-04-06 10:35:00,271.27,271.31,270.94,271.04,2902.0,255.8607,255.8984,255.5494,255.6437,2902.0
2022-04-06 10:40:00,270.76,271.09,270.53,270.53,5753.0,255.3796,255.6909,255.1627,255.1627,5753.0
2022-04-06 10:45:00,270.44,270.78,270.08,270.38,3729.0,255.0778,255.3985,254.7383,255.0212,3729.0
2022-04-06 10:50:00,270.44,270.49,269.79,270.31,3955.0,255.0778,255.125,254.4647,254.9552,3955.0
2022-04-06 10:55:00,270.41,270.47,270.07,270.17,2123.0,255.0495,255.1061,254.7288,254.8232,2123.0
2022-04-06 11:00:00,270.02,270.36,269.95,270.25,5373.0,254.6817,255.0024,254.6157,254.8986,5373.0
2022-04-06 11:05:00,270.24,270.24,269.34,269.35,4076.0,254.8892,254.8892,254.0403,254.0497,4076.0
2022-04-06 11:10:00,269.29,269.75,269.2,269.75,24023.0,253.9931,254.427,253.9083,254.427,24023.0
2022-04-06 11:15:00,269.79,270.22,269.77,270.05,12007.0,254.4647,254.8703,254.4459,254.71,12007.0
2022-04-06 11:20:00,270.14,271.84,269.74,271.68,25522.0,254.7949,256.3983,254.4176,256.2474,25522.0
2022-04-06 11:25:00,271.49,271.7,271.15,271.69,2236.0,256.0682,256.2662,255.7475,256.2568,2236.0
2022-04-06 11:30:00,271.82,272.14,271.53,272.05,4206.0,256.3794,256.6813,256.1059,256.5964,4206.0
2022-04-06 11:35:00,272.14,272.18,271.75,271.81,1025.0,256.6813,256.719,256.3134,256.37,1025.0
2022-04-06 11:40:00,271.91,272.1,271.9,272.1,1900.0,256.4643,256.6435,256.4549,256.6435,1900.0
2022-04-06 11:45:00,272.27,272.95,272.09,272.7,2787.0,256.8039,257.4452,256.6341,257.2094,2787.0
2022-04-06 11:50:00,272.99,273.23,272.5,272.65,900.0,257.483,257.7093,257.0208,257.1623,900.0
2022-04-06 11:55:00,272.55,272.7,272.35,272.35,3436.0,257.068,257.2094,256.8793,256.8793,3436.0
2022-04-06 12:00:00,272.54,272.66,272.2,272.22,2601.0,257.0585,257.1717,256.7378,256.7567,2601.0
2022-04-06 12:05:00,272.34,272.34,271.49,271.49,6466.0,256.8699,256.8699,256.0682,256.0682,6466.0
2022-04-06 12:10:00,271.57,271.95,271.22,271.22,5499.0,256.1436,256.502,255.8135,255.8135,5499.0
2022-04-06 12:15:00,271.31,271.77,271.19,271.65,2571.0,255.8984,256.3323,255.7852,256.2191,2571.0
2022-04-06 12:20:00,271.67,272.02,271.34,271.87,4403.0,256.238,256.5681,255.9267,256.4266,4403.0
2022-04-06 12:25:00,271.81,271.95,271.74,271.82,1068.0,256.37,256.502,256.304,256.3794,1068.0
2022-04-06 12:30:00,271.77,272.0,271.63,271.71,3408.0,256.3323,256.5492,256.2002,256.2757,3408.0
2022-04-06 12:35:00,271.5,271.51,271.24,271.24,2199.0,256.0776,256.087,255.8324,255.8324,2199.0
2022-04-06 12:40:00,271.23,271.64,271.02,271.64,1442.0,255.8229,256.2097,255.6249,256.2097,1442.0
2022-04-06 12:45:00,271.53,272.0,271.51,271.51,2330.0,256.1059,256.5492,256.087,256.087,2330.0
2022-04-06 12:50:00,271.63,271.76,271.61,271.72,5683.0,256.2002,256.3228,256.1814,256.2851,5683.0
2022-04-06 12:55:00,271.87,271.91,271.72,271.91,600.0,256.4266,256.4643,256.2851,256.4643,600.0
2022-04-06 13:00:00,271.85,272.04,271.82,271.95,1000.0,256.4077,256.5869,256.3794,256.502,1000.0
2022-04-06 13:05:00,272.01,272.27,271.96,272.13,7928.0,256.5586,256.8039,256.5115,256.6718,7928.0
2022-04-06 13:10:00,272.28,272.47,272.26,272.35,1101.0,256.8133,256.9925,256.7944,256.8793,1101.0
2022-04-06 13:15:00,272.4,272.96,272.35,272.96,3100.0,256.9265,257.4547,256.8793,257.4547,3100.0
2022-04-06 13:20:00,272.94,273.46,272.84,273.37,2941.0,257.4358,257.9263,257.3415,257.8414,2941.0
2022-04-06 13:25:00,273.38,273.38,273.06,273.15,1456.0,257.8508,257.8508,257.549,257.6339,1456.0
2022-04-06 13:30:00,273.12,273.12,272.66,272.94,2190.0,257.6056,257.6056,257.1717,257.4358,2190.0
2022-04-06 13:35:00,273.01,273.01,272.78,272.97,1528.0,257.5018,257.5018,257.2849,257.4641,1528.0
2022-04-06 13:40:00,272.89,273.63,272.89,273.53,1690.0,257.3887,258.0866,257.3887,257.9923,1690.0
2022-04-06 13:45:00,273.45,273.45,273.2,273.32,752.0,257.9168,257.9168,257.681,257.7942,752.0
2022-04-06 13:50:00,273.5,273.5,273.32,273.32,983.0,257.964,257.964,257.7942,257.7942,983.0
2022-04-06 13:55:00,272.96,272.97,272.25,272.25,855.0,257.4547,257.4641,256.785,256.785,855.0
2022-04-06 14:00:00,272.43,274.52,272.17,274.14,5487.0,256.9548,258.9261,256.7096,258.5676,5487.0
2022-04-06 14:05:00,273.94,274.32,272.1,272.1,12760.0,258.379,258.7374,256.6435,256.6435,12760.0
2022-04-06 14:10:00,272.1,272.25,271.4,271.59,5643.0,256.6435,256.785,255.9833,256.1625,5643.0
2022-04-06 14:15:00,271.44,271.44,270.99,271.39,2400.0,256.021,256.021,255.5966,255.9739,2400.0
2022-04-06 14:20:00,271.51,272.16,271.09,272.16,5928.0,256.087,256.7001,255.6909,256.7001,5928.0
2022-04-06 14:25:00,272.32,272.61,271.87,271.99,1590.0,256.851,257.1246,256.4266,256.5398,1590.0
2022-04-06 14:30:00,272.13,273.25,272.12,273.25,923.0,256.6718,257.7282,256.6624,257.7282,923.0
2022-04-06 14:35:00,273.41,273.5,272.33,272.61,3270.0,257.8791,257.964,256.8605,257.1246,3270.0
2022-04-06 14:40:00,272.6,272.9,272.37,272.89,4553.0,257.1151,257.3981,256.8982,257.3887,4553.0
2022-04-06 14:45:00,273.05,273.05,272.18,272.7,1055.0,257.5396,257.5396,256.719,257.2094,1055.0
2022-04-06 14:50:00,272.61,273.38,272.61,273.38,2841.0,257.1246,257.8508,257.1246,257.8508,2841.0
2022-04-06 14:55:00,273.37,273.94,273.37,273.77,1159.0,257.8414,258.379,257.8414,258.2187,1159.0
2022-04-06 15:00:00,273.81,274.25,273.81,273.91,2915.0,258.2564,258.6714,258.2564,258.3507,2915.0
2022-04-06 15:05:00,273.85,273.85,272.79,272.79,4282.0,258.2941,258.2941,257.2943,257.2943,4282.0
2022-04-06 15:10:00,272.87,273.1,272.83,272.83,8673.0,257.3698,257.5867,257.3321,257.3321,8673.0
2022-04-06 15:15:00,272.83,273.05,272.07,272.1,16394.0,257.3321,257.5396,256.6152,256.6435,16394.0
2022-04-06 15:20:00,271.91,271.95,271.28,271.28,4370.0,256.4643,256.502,255.8701,255.8701,4370.0
2022-04-06 15:25:00,271.37,271.43,270.57,270.58,6273.0,255.955,256.0116,255.2004,255.2099,6273.0
2022-04-06 15:30:00,270.53,271.38,270.53,270.77,4340.0,255.1627,255.9644,255.1627,255.3891,4340.0
2022-04-06 15:35:00,270.96,271.57,270.74,271.56,3228.0,255.5683,256.1436,255.3608,256.1342,3228.0
2022-04-06 15:40:00,271.51,271.86,271.51,271.82,5998.0,256.087,256.4172,256.087,256.3794,5998.0
2022-04-06 15:45:00,271.65,272.52,271.58,272.09,12400.0,256.2191,257.0397,256.1531,256.6341,12400.0
2022-04-06 15:50:00,272.09,272.4,271.74,271.81,16656.0,256.6341,256.9265,256.304,256.37,16656.0
2022-04-06 15:55:00,271.9,272.59,271.77,272.17,39681.0,256.4549,257.1057,256.3323,256.7096,39681.0
2022-04-07 09:30:00,270.35,270.35,268.69,269.99,9243.0,254.9929,254.9929,253.4272,254.6534,9243.0
2022-04-07 09:35:00,269.79,271.19,269.79,271.19,648.0,254.4647,255.7852,254.4647,255.7852,648.0
2022-04-07 09:40:00,271.18,271.46,270.45,270.46,2554.0,255.7758,256.0399,255.0873,255.0967,2554.0
2022-04-07 09:45:00,270.33,270.93,269.98,269.98,8185.0,254.9741,255.54,254.644,254.644,8185.0
2022-04-07 09:50:00,270.5,271.53,270.5,271.2,2301.0,255.1344,256.1059,255.1344,255.7947,2301.0
2022-04-07 09:55:00,270.8,270.8,270.17,270.17,2270.0,255.4174,255.4174,254.8232,254.8232,2270.0
2022-04-07 10:00:00,269.99,270.53,269.66,269.93,3162.0,254.6534,255.1627,254.3421,254.5968,3162.0
2022-04-07 10:05:00,269.17,269.61,268.98,268.98,2069.0,253.88,254.295,253.7008,253.7008,2069.0
2022-04-07 10:10:00,269.3,269.49,268.56,269.06,1931.0,254.0026,254.1818,253.3046,253.7762,1931.0
2022-04-07 10:15:00,268.96,269.09,268.77,269.04,1825.0,253.6819,253.8045,253.5027,253.7573,1825.0
2022-04-07 10:20:00,268.78,268.78,268.32,268.48,1589.0,253.5121,253.5121,253.0782,253.2292,1589.0
2022-04-07 10:25:00,268.72,268.81,268.26,268.29,2600.0,253.4555,253.5404,253.0217,253.05,2600.0
2022-04-07 10:30:00,268.39,268.74,268.12,268.31,2657.0,253.1443,253.4744,252.8896,253.0688,2657.0
2022-04-07 10:35:00,268.47,268.47,267.96,267.96,4098.0,253.2197,253.2197,252.7387,252.7387,4098.0
2022-04-07 10:40:00,267.91,267.92,266.81,266.83,4096.0,252.6915,252.701,251.654,251.6729,4096.0
2022-04-07 10:45:00,266.84,267.09,266.75,266.75,3221.0,251.6823,251.9181,251.5974,251.5974,3221.0
2022-04-07 10:50:00,266.9,267.68,266.8,267.63,2000.0,251.7389,252.4746,251.6446,252.4274,2000.0
2022-04-07 10:55:00,267.63,268.0,267.63,267.95,2894.0,252.4274,252.7764,252.4274,252.7293,2894.0
2022-04-07 11:00:00,268.0,268.46,268.0,268.14,2774.0,252.7764,253.2103,252.7764,252.9085,2774.0
2022-04-07 11:05:00,268.15,268.33,268.04,268.33,1704.0,252.9179,253.0877,252.8142,253.0877,1704.0
2022-04-07 11:10:00,268.1,268.23,267.87,267.87,2050.0,252.8707,252.9934,252.6538,252.6538,2050.0
2022-04-07 11:15:00,267.9,268.03,267.4,267.9,4912.0,252.6821,252.8047,252.2105,252.6821,4912.0
2022-04-07 11:20:00,267.98,268.26,267.65,267.74,4623.0,252.7576,253.0217,252.4463,252.5312,4623.0
2022-04-07 11:25:00,267.74,267.86,266.81,266.83,3800.0,252.5312,252.6444,251.654,251.6729,3800.0
2022-04-07 11:30:00,266.84,266.88,266.5,266.67,3169.0,251.6823,251.72,251.3616,251.522,3169.0
2022-04-07 11:35:00,266.82,267.21,266.66,266.82,6674.0,251.6635,252.0313,251.5125,251.6635,6674.0
2022-04-07 11:40:00,266.81,267.74,266.75,267.74,3121.0,251.654,252.5312,251.5974,252.5312,3121.0
2022-04-07 11:45:00,267.78,268.03,267.59,267.69,3241.0,252.5689,252.8047,252.3897,252.484,3241.0
2022-04-07 11:50:00,267.56,267.86,267.56,267.6,3149.0,252.3614,252.6444,252.3614,252.3991,3149.0
2022-04-07 11:55:00,267.63,268.07,267.6,267.9,3264.0,252.4274,252.8424,252.3991,252.6821,3264.0
2022-04-07 12:00:00,267.85,267.88,267.72,267.74,4303.0,252.6349,252.6632,252.5123,252.5312,4303.0
2022-04-07 12:05:00,267.8,268.09,267.6,268.09,5449.0,252.5878,252.8613,252.3991,252.8613,5449.0
2022-04-07 12:10:00,267.98,268.23,267.97,268.05,2922.0,252.7576,252.9934,252.7481,252.8236,2922.0
2022-04-07 12:15:00,268.12,268.17,267.88,267.96,4741.0,252.8896,252.9368,252.6632,252.7387,4741.0
2022-04-07 12:20:00,267.9,268.21,267.85,268.09,2501.0,252.6821,252.9745,252.6349,252.8613,2501.0
2022-04-07 12:25:00,268.04,268.1,267.63,267.69,8848.0,252.8142,252.8707,252.4274,252.484,8848.0
2022-04-07 12:30:00,267.65,268.29,267.53,268.29,1901.0,252.4463,253.05,252.3331,253.05,1901.0
2022-04-07 12:35:00,268.3,268.36,267.99,268.1,3258.0,253.0594,253.116,252.767,252.8707,3258.0
2022-04-07 12:40:00,268.0,268.15,267.75,267.92,1950.0,252.7764,252.9179,252.5406,252.701,1950.0
2022-04-07 12:45:00,267.86,267.98,267.76,267.76,3246.0,252.6444,252.7576,252.5501,252.5501,3246.0
2022-04-07 12:50:00,267.8,268.26,267.8,268.11,2001.0,252.5878,253.0217,252.5878,252.8802,2001.0
2022-04-07 12:55:00,268.18,268.61,268.16,268.54,2596.0,252.9462,253.3518,252.9273,253.2858,2596.0
2022-04-07 13:00:00,268.49,268.79,268.49,268.73,3091.0,253.2386,253.5216,253.2386,253.465,3091.0
2022-04-07 13:05:00,268.69,268.76,268.52,268.61,3000.0,253.4272,253.4933,253.2669,253.3518,3000.0
2022-04-07 13:10:00,268.72,269.45,268.72,269.45,2200.0,253.4555,254.1441,253.4555,254.1441,2200.0
2022-04-07 13:15:00,269.51,269.72,269.4,269.71,1602.0,254.2007,254.3987,254.0969,254.3893,1602.0
2022-04-07 13:20:00,269.89,269.97,269.65,269.67,2956.0,254.5591,254.6345,254.3327,254.3516,2956.0
2022-04-07 13:25:00,269.64,270.18,269.64,270.15,2344.0,254.3233,254.8326,254.3233,254.8043,2344.0
2022-04-07 13:30:00,270.14,270.14,269.69,269.79,2600.0,254.7949,254.7949,254.3704,254.4647,2600.0
2022-04-07 13:35:00,269.81,269.88,269.64,269.88,1300.0,254.4836,254.5496,254.3233,254.5496,1300.0
2022-04-07 13:40:00,269.82,269.84,269.54,269.73,1882.0,254.493,254.5119,254.2289,254.4082,1882.0
2022-04-07 13:45:00,269.68,269.98,269.68,269.83,1949.0,254.361,254.644,254.361,254.5025,1949.0
2022-04-07 13:50:00,270.18,270.2,269.92,269.92,860.0,254.8326,254.8515,254.5874,254.5874,860.0
2022-04-07 13:55:00,269.84,270.36,269.83,270.0,5645.0,254.5119,255.0024,254.5025,254.6628,5645.0
2022-04-07 14:00:00,270.0,270.55,270.0,270.54,1883.0,254.6628,255.1816,254.6628,255.1721,1883.0
2022-04-07 14:05:00,270.55,270.6,270.35,270.4,2145.0,255.1816,255.2287,254.9929,255.0401,2145.0
2022-04-07 14:10:00,270.45,270.47,270.03,270.11,7935.0,255.0873,255.1061,254.6911,254.7666,7935.0
2022-04-07 14:15:00,270.09,270.22,269.66,269.69,3757.0,254.7477,254.8703,254.3421,254.3704,3757.0
2022-04-07 14:20:00,269.73,269.85,269.63,269.81,1347.0,254.4082,254.5213,254.3138,254.4836,1347.0
2022-04-07 14:25:00,269.78,270.19,269.48,269.49,11282.0,254.4553,254.842,254.1724,254.1818,11282.0
2022-04-07 14:30:00,269.51,269.61,269.28,269.34,1900.0,254.2007,254.295,253.9837,254.0403,1900.0
2022-04-07 14:35:00,269.38,269.61,269.33,269.53,1439.0,254.078,254.295,254.0309,254.2195,1439.0
2022-04-07 14:40:00,269.43,269.43,269.17,269.38,1902.0,254.1252,254.1252,253.88,254.078,1902.0
2022-04-07 14:45:00,269.26,270.31,269.26,270.31,6902.0,253.9649,254.9552,253.9649,254.9552,6902.0
2022-04-07 14:50:00,270.1,270.38,269.94,270.35,4609.0,254.7571,255.0212,254.6062,254.9929,4609.0
2022-04-07 14:55:00,270.47,271.18,270.38,271.18,2008.0,255.1061,255.7758,255.0212,255.7758,2008.0
2022-04-07 15:00:00,271.06,271.87,271.06,271.87,3408.0,255.6626,256.4266,255.6626,256.4266,3408.0
2022-04-07 15:05:00,271.9,272.18,271.72,272.1,3302.0,256.4549,256.719,256.2851,256.6435,3302.0
2022-04-07 15:10:00,271.99,272.22,271.99,272.07,1103.0,256.5398,256.7567,256.5398,256.6152,1103.0
2022-04-07 15:15:00,272.1,272.16,271.75,271.75,1689.0,256.6435,256.7001,256.3134,256.3134,1689.0
2022-04-07 15:20:00,271.79,271.8,271.43,271.5,1704.0,256.3511,256.3606,256.0116,256.0776,1704.0
2022-04-07 15:25:00,271.55,271.7,271.51,271.58,2600.0,256.1248,256.2662,256.087,256.1531,2600.0
2022-04-07 15:30:00,271.56,272.01,271.23,271.73,8365.0,256.1342,256.5586,255.8229,256.2945,8365.0
2022-04-07 15:35:00,271.67,271.83,271.58,271.83,3946.0,256.238,256.3889,256.1531,256.3889,3946.0
2022-04-07 15:40:00,271.94,272.48,271.88,272.42,7482.0,256.4926,257.0019,256.436,256.9454,7482.0
2022-04-07 15:45:00,272.4,272.55,271.15,271.48,20938.0,256.9265,257.068,255.7475,256.0587,20938.0
2022-04-07 15:50:00,271.38,271.4,270.7,270.86,25017.0,255.9644,255.9833,255.3231,255.474,25017.0
2022-04-07 15:55:00,270.84,271.22,270.66,271.2,46082.0,255.4551,255.8135,255.2853,255.7947,46082.0
2022-04-08 09:30:00,271.03,271.03,270.31,270.34,7282.0,255.6343,255.6343,254.9552,254.9835,7282.0
2022-04-08 09:35:00,270.98,271.12,270.79,271.12,2101.0,255.5871,255.7192,255.4079,255.7192,2101.0
2022-04-08 09:40:00,270.79,270.93,269.11,269.33,2753.0,255.4079,255.54,253.8234,254.0309,2753.0
2022-04-08 09:45:00,268.9,269.0,268.27,268.56,2648.0,253.6253,253.7196,253.0311,253.3046,2648.0
2022-04-08 09:50:00,268.66,268.85,268.04,268.28,2149.0,253.3989,253.5781,252.8142,253.0405,2149.0
2022-04-08 09:55:00,268.23,268.62,267.99,268.31,5409.0,252.9934,253.3612,252.767,253.0688,5409.0
2022-04-08 10:00:00,268.06,268.36,267.92,267.93,2779.0,252.833,253.116,252.701,252.7104,2779.0
2022-04-08 10:05:00,267.84,268.59,267.83,268.55,2755.0,252.6255,253.3329,252.6161,253.2952,2755.0
2022-04-08 10:10:00,268.38,268.38,267.86,268.19,900.0,253.1348,253.1348,252.6444,252.9556,900.0
2022-04-08 10:15:00,268.46,269.5,268.46,269.5,974.0,253.2103,254.1912,253.2103,254.1912,974.0
2022-04-08 10:20:00,269.51,270.25,269.23,270.25,1642.0,254.2007,254.8986,253.9366,254.8986,1642.0
2022-04-08 10:25:00,269.93,270.39,269.93,270.03,1108.0,254.5968,255.0307,254.5968,254.6911,1108.0
2022-04-08 10:30:00,270.4,271.18,270.35,271.06,2319.0,255.0401,255.7758,254.9929,255.6626,2319.0
2022-04-08 10:35:00,271.06,271.41,270.97,271.01,3263.0,255.6626,255.9927,255.5777,255.6154,3263.0
2022-04-08 10:40:00,271.39,271.39,270.95,271.01,1400.0,255.9739,255.9739,255.5589,255.6154,1400.0
2022-04-08 10:45:00,271.13,271.59,271.13,271.27,2100.0,255.7286,256.1625,255.7286,255.8607,2100.0
2022-04-08 10:50:00,272.15,272.97,272.15,272.7,901.0,256.6907,257.4641,256.6907,257.2094,901.0
2022-04-08 10:55:00,272.74,273.29,272.6,273.29,1899.0,257.2472,257.7659,257.1151,257.7659,1899.0
2022-04-08 11:00:00,273.2,273.72,273.2,273.21,1025.0,257.681,258.1715,257.681,257.6905,1025.0
2022-04-08 11:05:00,272.97,273.07,272.58,272.9,2640.0,257.4641,257.5584,257.0963,257.3981,2640.0
2022-04-08 11:10:00,272.86,273.31,272.86,273.13,1200.0,257.3604,257.7848,257.3604,257.615,1200.0
2022-04-08 11:15:00,272.82,272.83,272.69,272.81,801.0,257.3226,257.3321,257.2,257.3132,801.0
2022-04-08 11:20:00,272.65,273.12,272.64,272.8,2413.0,257.1623,257.6056,257.1529,257.3038,2413.0
2022-04-08 11:25:00,272.65,272.87,272.58,272.76,1264.0,257.1623,257.3698,257.0963,257.266,1264.0
2022-04-08 11:30:00,272.83,273.1,272.72,273.1,1262.0,257.3321,257.5867,257.2283,257.5867,1262.0
2022-04-08 11:35:00,272.98,273.21,272.89,273.12,8620.0,257.4735,257.6905,257.3887,257.6056,8620.0
2022-04-08 11:40:00,273.24,273.45,273.14,273.44,8160.0,257.7188,257.9168,257.6245,257.9074,8160.0
2022-04-08 11:45:00,273.47,274.11,273.34,273.94,6566.0,257.9357,258.5394,257.8131,258.379,6566.0
2022-04-08 11:50:00,273.88,273.89,273.22,273.23,4500.0,258.3224,258.3318,257.6999,257.7093,4500.0
2022-04-08 11:55:00,273.22,273.89,273.21,273.88,2826.0,257.6999,258.3318,257.6905,258.3224,2826.0
2022-04-08 12:00:00,273.93,274.11,273.88,273.98,2843.0,258.3696,258.5394,258.3224,258.4167,2843.0
2022-04-08 12:05:00,273.91,274.24,273.91,274.06,2867.0,258.3507,258.662,258.3507,258.4922,2867.0
2022-04-08 12:10:00,273.92,273.93,273.5,273.88,4515.0,258.3601,258.3696,257.964,258.3224,4515.0
2022-04-08 12:15:00,274.0,274.49,273.89,274.42,2575.0,258.4356,258.8978,258.3318,258.8317,2575.0
2022-04-08 12:20:00,274.48,274.75,274.27,274.27,900.0,258.8883,259.143,258.6903,258.6903,900.0
2022-04-08 12:25:00,274.31,275.01,274.31,274.98,2908.0,258.728,259.3882,258.728,259.3599,2908.0
2022-04-08 12:30:00,274.84,274.84,273.9,274.0,12104.0,259.2279,259.2279,258.3413,258.4356,12104.0
2022-04-08 12:35:00,273.5,273.5,273.14,273.15,1978.0,257.964,257.964,257.6245,257.6339,1978.0
2022-04-08 12:40:00,273.09,273.18,272.79,272.8,3277.0,257.5773,257.6622,257.2943,257.3038,3277.0
2022-04-08 12:45:00,272.85,272.85,272.46,272.46,840.0,257.3509,257.3509,256.9831,256.9831,840.0
2022-04-08 12:50:00,272.35,272.67,272.18,272.67,2579.0,256.8793,257.1811,256.719,257.1811,2579.0
2022-04-08 12:55:00,272.58,272.6,272.32,272.49,1634.0,257.0963,257.1151,256.851,257.0114,1634.0
2022-04-08 13:00:00,272.41,272.43,271.76,271.8,2429.0,256.9359,256.9548,256.3228,256.3606,2429.0
2022-04-08 13:05:00,271.72,271.87,271.56,271.87,1100.0,256.2851,256.4266,256.1342,256.4266,1100.0
2022-04-08 13:10:00,272.03,272.04,271.73,271.73,1517.0,256.5775,256.5869,256.2945,256.2945,1517.0
2022-04-08 13:15:00,271.74,271.74,271.41,271.41,3279.0,256.304,256.304,255.9927,255.9927,3279.0
2022-04-08 13:20:00,271.55,271.66,271.43,271.44,1297.0,256.1248,256.2285,256.0116,256.021,1297.0
2022-04-08 13:25:00,271.43,271.55,271.43,271.55,535.0,256.0116,256.1248,256.0116,256.1248,535.0
2022-04-08 13:30:00,271.54,271.57,270.96,270.97,3400.0,256.1153,256.1436,255.5683,255.5777,3400.0
2022-04-08 13:35:00,270.92,271.27,270.74,270.85,3544.0,255.5306,255.8607,255.3608,255.4645,3544.0
2022-04-08 13:40:00,270.92,271.1,270.89,271.02,1800.0,255.5306,255.7003,255.5023,255.6249,1800.0
2022-04-08 13:45:00,270.9,270.9,270.55,270.75,2441.0,255.5117,255.5117,255.1816,255.3702,2441.0
2022-04-08 13:50:00,270.84,271.08,270.67,270.72,1135.0,255.4551,255.6815,255.2948,255.3419,1135.0
2022-04-08 13:55:00,270.58,270.58,270.33,270.33,200.0,255.2099,255.2099,254.9741,254.9741,200.0
2022-04-08 14:00:00,270.46,270.64,270.26,270.35,3026.0,255.0967,255.2665,254.908,254.9929,3026.0
2022-04-08 14:05:00,270.21,271.05,270.21,271.01,1200.0,254.8609,255.6532,254.8609,255.6154,1200.0
2022-04-08 14:10:00,270.96,271.05,270.77,270.9,1520.0,255.5683,255.6532,255.3891,255.5117,1520.0
2022-04-08 14:15:00,271.06,271.07,270.85,271.03,1201.0,255.6626,255.672,255.4645,255.6343,1201.0
2022-04-08 14:20:00,271.05,271.27,270.6,270.6,1800.0,255.6532,255.8607,255.2287,255.2287,1800.0
2022-04-08 14:25:00,270.51,270.51,270.07,270.07,1100.0,255.1438,255.1438,254.7288,254.7288,1100.0
2022-04-08 14:30:00,270.19,270.19,270.08,270.09,803.0,254.842,254.842,254.7383,254.7477,803.0
2022-04-08 14:35:00,270.05,270.36,270.05,270.23,2380.0,254.71,255.0024,254.71,254.8798,2380.0
2022-04-08 14:40:00,270.45,270.45,270.05,270.16,1509.0,255.0873,255.0873,254.71,254.8137,1509.0
2022-04-08 14:45:00,270.28,270.43,270.24,270.39,1800.0,254.9269,255.0684,254.8892,255.0307,1800.0
2022-04-08 14:50:00,270.43,270.66,270.41,270.66,900.0,255.0684,255.2853,255.0495,255.2853,900.0
2022-04-08 14:55:00,270.69,270.7,270.29,270.41,2287.0,255.3136,255.3231,254.9363,255.0495,2287.0
2022-04-08 15:00:00,270.26,270.51,270.24,270.28,1000.0,254.908,255.1438,254.8892,254.9269,1000.0
2022-04-08 15:05:00,270.45,270.46,270.26,270.33,930.0,255.0873,255.0967,254.908,254.9741,930.0
2022-04-08 15:10:00,270.3,270.71,270.21,270.4,2357.0,254.9458,255.3325,254.8609,255.0401,2357.0
2022-04-08 15:15:00,270.35,271.08,270.35,270.75,2600.0,254.9929,255.6815,254.9929,255.3702,2600.0
2022-04-08 15:20:00,270.54,270.71,270.39,270.71,2011.0,255.1721,255.3325,255.0307,255.3325,2011.0
2022-04-08 15:25:00,270.66,270.87,270.5,270.76,3005.0,255.2853,255.4834,255.1344,255.3796,3005.0
2022-04-08 15:30:00,271.02,271.11,270.44,270.44,2800.0,255.6249,255.7098,255.0778,255.0778,2800.0
2022-04-08 15:35:00,270.44,270.61,270.15,270.46,3398.0,255.0778,255.2382,254.8043,255.0967,3398.0
2022-04-08 15:40:00,270.4,270.7,270.21,270.64,4319.0,255.0401,255.3231,254.8609,255.2665,4319.0
2022-04-08 15:45:00,270.78,270.91,270.19,270.19,4733.0,255.3985,255.5211,254.842,254.842,4733.0
2022-04-08 15:50:00,269.88,270.02,269.67,269.79,9247.0,254.5496,254.6817,254.3516,254.4647,9247.0
2022-04-08 15:55:00,269.79,269.89,269.31,269.5,33874.0,254.4647,254.5591,254.012,254.1912,33874.0
2022-04-11 09:30:00,268.1,269.54,267.67,269.54,9398.0,252.8707,254.2289,252.4652,254.2289,9398.0
2022-04-11 09:35:00,269.61,269.76,267.87,267.87,4683.0,254.295,254.4365,252.6538,252.6538,4683.0
2022-04-11 09:40:00,267.76,268.34,267.25,267.77,19681.0,252.5501,253.0971,252.069,252.5595,19681.0
2022-04-11 09:45:00,267.97,268.9,267.71,268.9,16548.0,252.7481,253.6253,252.5029,253.6253,16548.0
2022-04-11 09:50:00,269.2,269.67,268.87,269.67,2625.0,253.9083,254.3516,253.597,254.3516,2625.0
2022-04-11 09:55:00,269.37,269.65,269.07,269.19,1917.0,254.0686,254.3327,253.7856,253.8988,1917.0
2022-04-11 10:00:00,269.12,269.99,268.81,269.63,4864.0,253.8328,254.6534,253.5404,254.3138,4864.0
2022-04-11 10:05:00,269.45,270.7,269.32,270.69,1700.0,254.1441,255.3231,254.0214,255.3136,1700.0
2022-04-11 10:10:00,270.49,270.85,270.4,270.4,1911.0,255.125,255.4645,255.0401,255.0401,1911.0
2022-04-11 10:15:00,270.6,270.79,269.93,270.07,1941.0,255.2287,255.4079,254.5968,254.7288,1941.0
2022-04-11 10:20:00,270.31,270.31,270.11,270.3,501.0,254.9552,254.9552,254.7666,254.9458,501.0
2022-04-11 10:25:00,270.37,270.37,269.7,270.14,1800.0,255.0118,255.0118,254.3799,254.7949,1800.0
2022-04-11 10:30:00,269.99,270.13,269.72,270.07,1052.0,254.6534,254.7854,254.3987,254.7288,1052.0
2022-04-11 10:35:00,270.38,270.6,270.06,270.6,1396.0,255.0212,255.2287,254.7194,255.2287,1396.0
2022-04-11 10:40:00,270.57,270.93,270.06,270.06,5101.0,255.2004,255.54,254.7194,254.7194,5101.0
2022-04-11 10:45:00,270.19,270.44,269.97,270.34,1748.0,254.842,255.0778,254.6345,254.9835,1748.0
2022-04-11 10:50:00,270.38,270.42,269.89,269.93,3192.0,255.0212,255.059,254.5591,254.5968,3192.0
2022-04-11 10:55:00,269.89,270.0,269.23,269.43,1900.0,254.5591,254.6628,253.9366,254.1252,1900.0
2022-04-11 11:00:00,269.32,269.32,268.56,268.56,2600.0,254.0214,254.0214,253.3046,253.3046,2600.0
2022-04-11 11:05:00,268.36,268.36,267.58,267.8,3534.0,253.116,253.116,252.3803,252.5878,3534.0
2022-04-11 11:10:00,267.63,267.77,266.74,266.97,2500.0,252.4274,252.5595,251.588,251.8049,2500.0
2022-04-11 11:15:00,267.06,267.44,267.06,267.37,1242.0,251.8898,252.2482,251.8898,252.1822,1242.0
2022-04-11 11:20:00,267.34,267.47,266.96,266.96,2066.0,252.1539,252.2765,251.7955,251.7955,2066.0
2022-04-11 11:25:00,266.99,268.09,266.99,268.09,3422.0,251.8238,252.8613,251.8238,252.8613,3422.0
2022-04-11 11:30:00,268.19,268.82,268.13,268.81,2997.0,252.9556,253.5498,252.899,253.5404,2997.0
2022-04-11 11:35:00,268.94,269.24,268.85,269.19,3473.0,253.663,253.946,253.5781,253.8988,3473.0
2022-04-11 11:40:00,269.21,269.44,269.17,269.24,3538.0,253.9177,254.1346,253.88,253.946,3538.0
2022-04-11 11:45:00,269.19,269.28,268.76,268.92,3587.0,253.8988,253.9837,253.4933,253.6442,3587.0
2022-04-11 11:50:00,269.01,269.16,269.01,269.1,1385.0,253.7291,253.8705,253.7291,253.8139,1385.0
2022-04-11 11:55:00,269.12,269.13,268.9,269.13,930.0,253.8328,253.8422,253.6253,253.8422,930.0
2022-04-11 12:00:00,269.11,269.56,269.11,269.25,960.0,253.8234,254.2478,253.8234,253.9554,960.0
2022-04-11 12:05:00,269.48,269.55,269.28,269.33,1989.0,254.1724,254.2384,253.9837,254.0309,1989.0
2022-04-11 12:10:00,269.55,269.63,269.48,269.63,750.0,254.2384,254.3138,254.1724,254.3138,750.0
2022-04-11 12:15:00,269.78,270.02,269.68,269.87,2034.0,254.4553,254.6817,254.361,254.5402,2034.0
2022-04-11 12:20:00,269.95,270.03,269.35,269.41,2026.0,254.6157,254.6911,254.0497,254.1063,2026.0
2022-04-11 12:25:00,269.25,269.46,269.23,269.46,2200.0,253.9554,254.1535,253.9366,254.1535,2200.0
2022-04-11 12:30:00,269.44,269.54,269.25,269.48,2040.0,254.1346,254.2289,253.9554,254.1724,2040.0
2022-04-11 12:35:00,269.48,269.53,269.29,269.35,2400.0,254.1724,254.2195,253.9931,254.0497,2400.0
2022-04-11 12:40:00,269.32,269.32,268.71,268.71,1430.0,254.0214,254.0214,253.4461,253.4461,1430.0
2022-04-11 12:45:00,268.73,268.84,268.54,268.63,1583.0,253.465,253.5687,253.2858,253.3706,1583.0
2022-04-11 12:50:00,268.5,268.52,267.88,267.94,700.0,253.248,253.2669,252.6632,252.7198,700.0
2022-04-11 12:55:00,267.9,268.5,267.89,268.3,1700.0,252.6821,253.248,252.6727,253.0594,1700.0
2022-04-11 13:00:00,268.52,268.76,268.42,268.49,1520.0,253.2669,253.4933,253.1726,253.2386,1520.0
2022-04-11 13:05:00,268.61,268.67,268.34,268.35,1900.0,253.3518,253.4084,253.0971,253.1065,1900.0
2022-04-11 13:10:00,268.23,268.44,268.05,268.05,1651.0,252.9934,253.1914,252.8236,252.8236,1651.0
2022-04-11 13:15:00,267.95,267.95,267.66,267.88,1000.0,252.7293,252.7293,252.4557,252.6632,1000.0
2022-04-11 13:20:00,268.06,268.06,267.75,267.8,1200.0,252.833,252.833,252.5406,252.5878,1200.0
2022-04-11 13:25:00,267.88,267.93,267.78,267.78,900.0,252.6632,252.7104,252.5689,252.5689,900.0
2022-04-11 13:30:00,267.74,268.06,267.74,267.88,900.0,252.5312,252.833,252.5312,252.6632,900.0
2022-04-11 13:35:00,268.01,268.1,267.63,268.08,3753.0,252.7859,252.8707,252.4274,252.8519,3753.0
2022-04-11 13:40:00,268.43,268.52,268.29,268.33,1100.0,253.182,253.2669,253.05,253.0877,1100.0
2022-04-11 13:45:00,268.23,268.39,268.06,268.36,2813.0,252.9934,253.1443,252.833,253.116,2813.0
2022-04-11 13:50:00,268.3,268.41,268.3,268.34,900.0,253.0594,253.1631,253.0594,253.0971,900.0
2022-04-11 13:55:00,268.38,269.03,268.38,269.03,2317.0,253.1348,253.7479,253.1348,253.7479,2317.0
2022-04-11 14:00:00,268.89,268.89,268.49,268.77,2500.0,253.6159,253.6159,253.2386,253.5027,2500.0
2022-04-11 14:05:00,268.77,269.09,268.77,268.98,1500.0,253.5027,253.8045,253.5027,253.7008,1500.0
2022-04-11 14:10:00,268.9,268.9,268.44,268.57,2567.0,253.6253,253.6253,253.1914,253.314,2567.0
2022-04-11 14:15:00,268.21,268.66,268.2,268.65,7588.0,252.9745,253.3989,252.9651,253.3895,7588.0
2022-04-11 14:20:00,268.55,268.59,268.46,268.59,2502.0,253.2952,253.3329,253.2103,253.3329,2502.0
2022-04-11 14:25:00,268.66,268.82,268.53,268.81,1848.0,253.3989,253.5498,253.2763,253.5404,1848.0
2022-04-11 14:30:00,268.51,268.7,268.51,268.65,2394.0,253.2575,253.4367,253.2575,253.3895,2394.0
2022-04-11 14:35:00,268.6,268.76,268.51,268.76,1000.0,253.3423,253.4933,253.2575,253.4933,1000.0
2022-04-11 14:40:00,268.79,268.79,268.34,268.46,2800.0,253.5216,253.5216,253.0971,253.2103,2800.0
2022-04-11 14:45:00,268.47,268.88,268.43,268.88,2500.0,253.2197,253.6064,253.182,253.6064,2500.0
2022-04-11 14:50:00,268.98,269.39,268.82,268.84,2200.0,253.7008,254.0875,253.5498,253.5687,2200.0
2022-04-11 14:55:00,268.74,268.99,268.72,268.99,1420.0,253.4744,253.7102,253.4555,253.7102,1420.0
2022-04-11 15:00:00,268.94,269.33,268.66,268.67,1934.0,253.663,254.0309,253.3989,253.4084,1934.0
2022-04-11 15:05:00,268.65,268.75,268.42,268.73,1869.0,253.3895,253.4838,253.1726,253.465,1869.0
2022-04-11 15:10:00,268.75,268.88,268.33,268.33,2075.0,253.4838,253.6064,253.0877,253.0877,2075.0
2022-04-11 15:15:00,268.31,268.32,267.88,267.88,4272.0,253.0688,253.0782,252.6632,252.6632,4272.0
2022-04-11 15:20:00,267.94,268.02,267.83,267.94,1500.0,252.7198,252.7953,252.6161,252.7198,1500.0
2022-04-11 15:25:00,267.91,267.91,267.72,267.73,2071.0,252.6915,252.6915,252.5123,252.5218,2071.0
2022-04-11 15:30:00,267.64,267.66,267.23,267.27,3002.0,252.4369,252.4557,252.0502,252.0879,3002.0
2022-04-11 15:35:00,267.06,267.09,266.81,266.94,2031.0,251.8898,251.9181,251.654,251.7766,2031.0
2022-04-11 15:40:00,267.02,267.17,266.58,266.62,4751.0,251.8521,251.9936,251.4371,251.4748,4751.0
2022-04-11 15:45:00,266.71,266.71,266.27,266.33,4014.0,251.5597,251.5597,251.1447,251.2013,4014.0
2022-04-11 15:50:00,266.33,266.59,265.68,265.7,14499.0,251.2013,251.4465,250.5882,250.6071,14499.0
2022-04-11 15:55:00,265.71,266.15,265.48,266.05,47258.0,250.6165,251.0315,250.3996,250.9372,47258.0
2022-04-12 09:30:00,266.81,268.05,266.0,266.73,17279.0,251.654,252.8236,250.89,251.5786,17279.0
2022-04-12 09:35:00,266.48,267.38,266.07,267.38,3453.0,251.3428,252.1916,250.9561,252.1916,3453.0
2022-04-12 09:40:00,267.25,268.03,267.21,268.03,1627.0,252.069,252.8047,252.0313,252.8047,1627.0
2022-04-12 09:45:00,268.1,269.1,268.0,269.05,2232.0,252.8707,253.8139,252.7764,253.7668,2232.0
2022-04-12 09:50:00,268.99,269.9,268.99,269.84,950.0,253.7102,254.5685,253.7102,254.5119,950.0
2022-04-12 09:55:00,269.67,269.71,269.37,269.41,2165.0,254.3516,254.3893,254.0686,254.1063,2165.0
2022-04-12 10:00:00,269.31,269.31,268.75,268.96,2500.0,254.012,254.012,253.4838,253.6819,2500.0
2022-04-12 10:05:00,269.59,269.6,269.32,269.41,11204.0,254.2761,254.2855,254.0214,254.1063,11204.0
2022-04-12 10:10:00,269.65,270.29,269.46,270.29,1947.0,254.3327,254.9363,254.1535,254.9363,1947.0
2022-04-12 10:15:00,270.39,270.4,269.32,269.32,3886.0,255.0307,255.0401,254.0214,254.0214,3886.0
2022-04-12 10:20:00,269.39,269.58,268.73,268.98,1649.0,254.0875,254.2667,253.465,253.7008,1649.0
2022-04-12 10:25:00,269.01,269.17,267.58,268.22,2425.0,253.7291,253.88,252.3803,252.9839,2425.0
2022-04-12 10:30:00,268.17,268.39,268.11,268.39,900.0,252.9368,253.1443,252.8802,253.1443,900.0
2022-04-12 10:35:00,268.22,268.54,267.4,267.56,5210.0,252.9839,253.2858,252.2105,252.3614,5210.0
2022-04-12 10:40:00,267.56,267.56,266.78,266.78,1100.0,252.3614,252.3614,251.6257,251.6257,1100.0
2022-04-12 10:45:00,267.19,267.4,267.07,267.28,1481.0,252.0124,252.2105,251.8993,252.0973,1481.0
2022-04-12 10:50:00,266.93,267.7,266.93,267.23,800.0,251.7672,252.4935,251.7672,252.0502,800.0
2022-04-12 10:55:00,267.33,267.52,267.12,267.52,1000.0,252.1445,252.3237,251.9464,252.3237,1000.0
2022-04-12 11:00:00,267.65,267.82,267.44,267.44,898.0,252.4463,252.6067,252.2482,252.2482,898.0
2022-04-12 11:05:00,267.32,267.47,267.05,267.2,1603.0,252.1351,252.2765,251.8804,252.0219,1603.0
2022-04-12 11:10:00,266.92,267.14,266.9,267.01,2207.0,251.7578,251.9653,251.7389,251.8427,2207.0
2022-04-12 11:15:00,267.12,267.36,266.86,267.18,3320.0,251.9464,252.1728,251.7012,252.003,3320.0
2022-04-12 11:20:00,267.34,267.42,267.18,267.42,932.0,252.1539,252.2294,252.003,252.2294,932.0
2022-04-12 11:25:00,267.67,267.83,267.66,267.71,1347.0,252.4652,252.6161,252.4557,252.5029,1347.0
2022-04-12 11:30:00,267.76,268.29,267.76,268.03,2169.0,252.5501,253.05,252.5501,252.8047,2169.0
2022-04-12 11:35:00,268.02,268.14,267.81,267.97,3281.0,252.7953,252.9085,252.5972,252.7481,3281.0
2022-04-12 11:40:00,268.21,268.62,268.06,268.38,6886.0,252.9745,253.3612,252.833,253.1348,6886.0
2022-04-12 11:45:00,268.53,268.53,268.02,268.38,3334.0,253.2763,253.2763,252.7953,253.1348,3334.0
2022-04-12 11:50:00,268.35,268.35,268.19,268.21,973.0,253.1065,253.1065,252.9556,252.9745,973.0
2022-04-12 11:55:00,268.43,268.87,268.38,268.79,4052.0,253.182,253.597,253.1348,253.5216,4052.0
2022-04-12 12:00:00,268.32,268.33,268.29,268.29,200.0,253.0782,253.0877,253.05,253.05,200.0
2022-04-12 12:05:00,268.08,268.26,267.73,267.73,809.0,252.8519,253.0217,252.5218,252.5218,809.0
2022-04-12 12:10:00,267.67,268.01,267.61,268.01,886.0,252.4652,252.7859,252.4086,252.7859,886.0
2022-04-12 12:15:00,268.2,268.23,268.02,268.2,600.0,252.9651,252.9934,252.7953,252.9651,600.0
2022-04-12 12:20:00,267.78,267.98,267.78,267.85,302.0,252.5689,252.7576,252.5689,252.6349,302.0
2022-04-12 12:25:00,266.99,266.99,266.68,266.68,600.0,251.8238,251.8238,251.5314,251.5314,600.0
2022-04-12 12:30:00,266.58,266.77,266.58,266.67,1146.0,251.4371,251.6163,251.4371,251.522,1146.0
2022-04-12 12:35:00,266.56,266.96,266.56,266.81,600.0,251.4182,251.7955,251.4182,251.654,600.0
2022-04-12 12:40:00,266.66,266.83,266.35,266.35,2480.0,251.5125,251.6729,251.2202,251.2202,2480.0
2022-04-12 12:45:00,266.57,266.58,266.57,266.57,100.0,251.4277,251.4371,251.4277,251.4277,100.0
2022-04-12 12:50:00,266.5,266.95,266.5,266.95,801.0,251.3616,251.7861,251.3616,251.7861,801.0
2022-04-12 12:55:00,266.67,266.85,266.6,266.73,827.0,251.522,251.6918,251.456,251.5786,827.0
2022-04-12 13:00:00,266.73,266.73,266.0,266.0,1224.0,251.5786,251.5786,250.89,250.89,1224.0
2022-04-12 13:05:00,266.13,266.36,266.02,266.04,1692.0,251.0127,251.2296,250.9089,250.9278,1692.0
2022-04-12 13:10:00,266.14,266.78,266.14,266.67,2057.0,251.0221,251.6257,251.0221,251.522,2057.0
2022-04-12 13:15:00,266.43,266.43,266.32,266.39,400.0,251.2956,251.2956,251.1919,251.2579,400.0
2022-04-12 13:20:00,266.48,266.74,266.48,266.74,300.0,251.3428,251.588,251.3428,251.588,300.0
2022-04-12 13:25:00,266.66,266.66,266.27,266.46,742.0,251.5125,251.5125,251.1447,251.3239,742.0
2022-04-12 13:30:00,266.43,266.43,265.82,266.42,1454.0,251.2956,251.2956,250.7203,251.2862,1454.0
2022-04-12 13:35:00,266.32,266.38,266.09,266.38,2360.0,251.1919,251.2484,250.9749,251.2484,2360.0
2022-04-12 13:40:00,266.09,266.22,265.83,265.83,1220.0,250.9749,251.0975,250.7297,250.7297,1220.0
2022-04-12 13:45:00,265.92,265.93,265.42,265.57,2619.0,250.8146,250.824,250.343,250.4845,2619.0
2022-04-12 13:50:00,265.63,265.68,265.11,265.23,5351.0,250.5411,250.5882,250.0506,250.1638,5351.0
2022-04-12 13:55:00,265.23,265.29,264.43,264.97,7457.0,250.1638,250.2204,249.4092,249.9185,7457.0
2022-04-12 14:00:00,264.89,265.02,264.42,265.02,2739.0,249.8431,249.9657,249.3998,249.9657,2739.0
2022-04-12 14:05:00,265.18,265.18,265.16,265.16,200.0,250.1166,250.1166,250.0978,250.0978,200.0
2022-04-12 14:10:00,264.97,265.06,264.75,264.82,1845.0,249.9185,250.0034,249.711,249.7771,1845.0
2022-04-12 14:15:00,264.87,264.87,264.01,264.01,1850.0,249.8242,249.8242,249.0131,249.0131,1850.0
2022-04-12 14:20:00,264.13,264.38,264.1,264.1,3113.0,249.1263,249.3621,249.098,249.098,3113.0
2022-04-12 14:25:00,264.09,264.09,263.56,263.63,1400.0,249.0885,249.0885,248.5886,248.6547,1400.0
2022-04-12 14:30:00,263.61,263.77,263.43,263.61,1951.0,248.6358,248.7867,248.466,248.6358,1951.0
2022-04-12 14:35:00,263.79,264.3,263.77,264.23,600.0,248.8056,249.2866,248.7867,249.2206,600.0
2022-04-12 14:40:00,264.22,264.22,263.7,263.94,1550.0,249.2111,249.2111,248.7207,248.9471,1550.0
2022-04-12 14:45:00,264.04,264.39,264.04,264.28,1969.0,249.0414,249.3715,249.0414,249.2677,1969.0
2022-04-12 14:50:00,264.25,264.25,263.9,264.25,900.0,249.2394,249.2394,248.9093,249.2394,900.0
2022-04-12 14:55:00,264.3,264.46,264.23,264.45,2057.0,249.2866,249.4375,249.2206,249.4281,2057.0
2022-04-12 15:00:00,264.55,264.55,263.67,263.68,379.0,249.5224,249.5224,248.6924,248.7018,379.0
2022-04-12 15:05:00,263.35,263.52,263.09,263.17,4077.0,248.3906,248.5509,248.1453,248.2208,4077.0
2022-04-12 15:10:00,263.2,263.24,262.89,263.1,2958.0,248.2491,248.2868,247.9567,248.1548,2958.0
2022-04-12 15:15:00,263.07,263.07,262.78,262.94,2792.0,248.1265,248.1265,247.8529,248.0039,2792.0
2022-04-12 15:20:00,263.06,263.25,262.81,263.1,3046.0,248.117,248.2962,247.8812,248.1548,3046.0
2022-04-12 15:25:00,262.92,262.98,262.36,262.39,2377.0,247.985,248.0416,247.4568,247.4851,2377.0
2022-04-12 15:30:00,262.34,262.49,262.17,262.35,5500.0,247.4379,247.5794,247.2776,247.4474,5500.0
2022-04-12 15:35:00,262.2,263.15,262.07,262.94,5889.0,247.3059,248.2019,247.1833,248.0039,5889.0
2022-04-12 15:40:00,262.94,263.02,262.5,262.61,10577.0,248.0039,248.0793,247.5888,247.6926,10577.0
2022-04-12 15:45:00,262.54,263.12,262.42,262.89,9677.0,247.6266,248.1736,247.5134,247.9567,9677.0
2022-04-12 15:50:00,263.0,263.16,262.6,262.89,11441.0,248.0604,248.2114,247.6832,247.9567,11441.0
2022-04-12 15:55:00,262.95,263.2,262.61,262.89,21922.0,248.0133,248.2491,247.6926,247.9567,21922.0
2022-04-13 09:30:00,262.7,264.27,262.05,263.85,7656.0,247.7775,249.2583,247.1644,248.8622,7656.0
2022-04-13 09:35:00,263.85,263.85,263.85,263.85,776.0,248.8622,248.8622,248.8622,248.8622,776.0
2022-04-13 09:40:00,263.91,264.94,263.91,264.55,1050.0,248.9188,249.8902,248.9188,249.5224,1050.0
2022-04-13 09:45:00,264.86,265.09,264.56,264.93,1200.0,249.8148,250.0317,249.5318,249.8808,1200.0
2022-04-13 09:50:00,264.53,264.87,264.35,264.44,1122.0,249.5035,249.8242,249.3338,249.4186,1122.0
2022-04-13 09:55:00,264.72,265.28,264.3,264.32,3275.0,249.6827,250.2109,249.2866,249.3055,3275.0
2022-04-13 10:00:00,264.65,264.65,264.17,264.39,1215.0,249.6167,249.6167,249.164,249.3715,1215.0
2022-04-13 10:05:00,264.29,265.01,263.8,264.23,2200.0,249.2772,249.9563,248.815,249.2206,2200.0
2022-04-13 10:10:00,264.41,264.72,264.24,264.34,3549.0,249.3904,249.6827,249.23,249.3243,3549.0
2022-04-13 10:15:00,264.58,264.76,264.57,264.62,559.0,249.5507,249.7205,249.5413,249.5884,559.0
2022-04-13 10:20:00,265.11,265.11,264.52,264.52,200.0,250.0506,250.0506,249.4941,249.4941,200.0
2022-04-13 10:25:00,264.49,264.49,263.78,263.79,1591.0,249.4658,249.4658,248.7961,248.8056,1591.0
2022-04-13 10:30:00,263.92,264.44,263.88,263.88,1591.0,248.9282,249.4186,248.8905,248.8905,1591.0
2022-04-13 10:35:00,264.03,264.2,263.88,263.88,2491.0,249.0319,249.1923,248.8905,248.8905,2491.0
2022-04-13 10:40:00,263.73,264.11,263.59,263.87,7707.0,248.749,249.1074,248.6169,248.881,7707.0
2022-04-13 10:45:00,264.08,264.24,263.57,264.24,5224.0,249.0791,249.23,248.5981,249.23,5224.0
2022-04-13 10:50:00,264.36,264.59,264.01,264.31,2286.0,249.3432,249.5601,249.0131,249.296,2286.0
2022-04-13 10:55:00,264.47,264.73,264.44,264.73,2400.0,249.4469,249.6922,249.4186,249.6922,2400.0
2022-04-13 11:00:00,264.74,265.62,264.68,265.62,3676.0,249.7016,250.5316,249.645,250.5316,3676.0
2022-04-13 11:05:00,265.58,265.63,265.5,265.63,1535.0,250.4939,250.5411,250.4184,250.5411,1535.0
2022-04-13 11:10:00,265.47,265.97,265.47,265.91,701.0,250.3901,250.8617,250.3901,250.8051,701.0
2022-04-13 11:15:00,266.12,266.46,266.0,266.01,3049.0,251.0032,251.3239,250.89,250.8995,3049.0
2022-04-13 11:20:00,265.82,266.27,265.81,266.19,2144.0,250.7203,251.1447,250.7108,251.0692,2144.0
2022-04-13 11:25:00,266.26,266.89,266.26,266.62,1278.0,251.1353,251.7295,251.1353,251.4748,1278.0
2022-04-13 11:30:00,266.63,266.72,266.41,266.52,1844.0,251.4842,251.5691,251.2767,251.3805,1844.0
2022-04-13 11:35:00,266.36,266.36,266.12,266.29,600.0,251.2296,251.2296,251.0032,251.1636,600.0
2022-04-13 11:40:00,266.14,266.14,265.61,265.62,381.0,251.0221,251.0221,250.5222,250.5316,381.0
2022-04-13 11:45:00,265.47,265.72,265.47,265.55,7294.0,250.3901,250.6259,250.3901,250.4656,7294.0
2022-04-13 11:50:00,265.58,265.58,265.25,265.25,800.0,250.4939,250.4939,250.1826,250.1826,800.0
2022-04-13 11:55:00,265.11,265.39,264.98,265.39,784.0,250.0506,250.3147,249.928,250.3147,784.0
2022-04-13 12:00:00,265.55,265.98,265.45,265.88,6293.0,250.4656,250.8712,250.3713,250.7769,6293.0
2022-04-13 12:05:00,265.86,265.89,265.85,265.89,600.0,250.758,250.7863,250.7486,250.7863,600.0
2022-04-13 12:10:00,265.89,266.03,265.63,265.71,1565.0,250.7863,250.9183,250.5411,250.6165,1565.0
2022-04-13 12:15:00,265.76,266.09,265.71,265.98,3242.0,250.6637,250.9749,250.6165,250.8712,3242.0
2022-04-13 12:20:00,265.84,266.12,265.62,265.91,7722.0,250.7391,251.0032,250.5316,250.8051,7722.0
2022-04-13 12:25:00,265.77,265.77,265.11,265.11,700.0,250.6731,250.6731,250.0506,250.0506,700.0
2022-04-13 12:30:00,265.19,265.58,265.19,265.57,1100.0,250.126,250.4939,250.126,250.4845,1100.0
2022-04-13 12:35:00,265.78,266.05,265.67,266.05,5474.0,250.6825,250.9372,250.5788,250.9372,5474.0
2022-04-13 12:40:00,266.0,266.16,266.0,266.14,400.0,250.89,251.0409,250.89,251.0221,400.0
2022-04-13 12:45:00,266.19,266.31,265.97,266.31,2200.0,251.0692,251.1824,250.8617,251.1824,2200.0
2022-04-13 12:50:00,266.42,266.53,266.25,266.4,1300.0,251.2862,251.3899,251.1258,251.2673,1300.0
2022-04-13 12:55:00,266.29,266.4,266.08,266.15,3819.0,251.1636,251.2673,250.9655,251.0315,3819.0
2022-04-13 13:00:00,266.23,266.59,266.23,266.44,1600.0,251.107,251.4465,251.107,251.305,1600.0
2022-04-13 13:05:00,266.48,266.79,266.48,266.79,600.0,251.3428,251.6352,251.3428,251.6352,600.0
2022-04-13 13:10:00,266.66,266.67,266.48,266.49,1598.0,251.5125,251.522,251.3428,251.3522,1598.0
2022-04-13 13:15:00,266.44,266.59,266.44,266.5,901.0,251.305,251.4465,251.305,251.3616,901.0
2022-04-13 13:20:00,266.67,266.85,266.64,266.64,1288.0,251.522,251.6918,251.4937,251.4937,1288.0
2022-04-13 13:25:00,266.35,266.35,266.15,266.28,800.0,251.2202,251.2202,251.0315,251.1541,800.0
2022-04-13 13:30:00,266.15,266.2,265.97,265.97,1250.0,251.0315,251.0787,250.8617,250.8617,1250.0
2022-04-13 13:35:00,266.06,266.06,265.76,265.98,1326.0,250.9466,250.9466,250.6637,250.8712,1326.0
2022-04-13 13:40:00,266.01,266.06,265.85,266.06,1511.0,250.8995,250.9466,250.7486,250.9466,1511.0
2022-04-13 13:45:00,265.85,266.07,265.79,265.96,2521.0,250.7486,250.9561,250.692,250.8523,2521.0
2022-04-13 13:50:00,265.95,265.98,265.72,265.72,1609.0,250.8429,250.8712,250.6259,250.6259,1609.0
2022-04-13 13:55:00,265.72,266.2,265.72,266.2,1459.0,250.6259,251.0787,250.6259,251.0787,1459.0
2022-04-13 14:00:00,266.1,266.42,266.09,266.38,4052.0,250.9844,251.2862,250.9749,251.2484,4052.0
2022-04-13 14:05:00,266.54,266.84,266.54,266.84,2001.0,251.3994,251.6823,251.3994,251.6823,2001.0
2022-04-13 14:10:00,266.73,266.89,266.18,266.69,5385.0,251.5786,251.7295,251.0598,251.5408,5385.0
2022-04-13 14:15:00,266.82,266.93,266.7,266.78,3697.0,251.6635,251.7672,251.5503,251.6257,3697.0
2022-04-13 14:20:00,266.83,266.92,266.34,266.41,1819.0,251.6729,251.7578,251.2107,251.2767,1819.0
2022-04-13 14:25:00,266.26,266.5,266.09,266.39,1652.0,251.1353,251.3616,250.9749,251.2579,1652.0
2022-04-13 14:30:00,266.53,266.68,266.23,266.45,8623.0,251.3899,251.5314,251.107,251.3145,8623.0
2022-04-13 14:35:00,266.49,266.68,266.43,266.46,1600.0,251.3522,251.5314,251.2956,251.3239,1600.0
2022-04-13 14:40:00,266.44,266.81,266.43,266.81,4326.0,251.305,251.654,251.2956,251.654,4326.0
2022-04-13 14:45:00,266.82,267.03,266.81,266.99,1324.0,251.6635,251.8615,251.654,251.8238,1324.0
2022-04-13 14:50:00,266.98,267.03,266.88,266.93,1214.0,251.8144,251.8615,251.72,251.7672,1214.0
2022-04-13 14:55:00,266.89,267.22,266.86,267.04,1934.0,251.7295,252.0407,251.7012,251.871,1934.0
2022-04-13 15:00:00,266.89,266.93,266.69,266.79,2660.0,251.7295,251.7672,251.5408,251.6352,2660.0
2022-04-13 15:05:00,266.96,266.96,266.88,266.89,1226.0,251.7955,251.7955,251.72,251.7295,1226.0
2022-04-13 15:10:00,266.92,266.99,266.89,266.94,1424.0,251.7578,251.8238,251.7295,251.7766,1424.0
2022-04-13 15:15:00,267.07,267.13,266.77,266.87,2024.0,251.8993,251.9558,251.6163,251.7106,2024.0
2022-04-13 15:20:00,266.67,266.91,266.62,266.86,2116.0,251.522,251.7483,251.4748,251.7012,2116.0
2022-04-13 15:25:00,266.82,266.85,266.64,266.71,3078.0,251.6635,251.6918,251.4937,251.5597,3078.0
2022-04-13 15:30:00,266.71,267.03,266.63,266.77,9816.0,251.5597,251.8615,251.4842,251.6163,9816.0
2022-04-13 15:35:00,266.74,266.87,266.46,266.87,3637.0,251.588,251.7106,251.3239,251.7106,3637.0
2022-04-13 15:40:00,266.82,266.83,266.59,266.77,5105.0,251.6635,251.6729,251.4465,251.6163,5105.0
2022-04-13 15:45:00,266.84,267.07,266.77,266.86,4964.0,251.6823,251.8993,251.6163,251.7012,4964.0
2022-04-13 15:50:00,266.94,267.01,266.62,266.71,10870.0,251.7766,251.8427,251.4748,251.5597,10870.0
2022-04-13 15:55:00,266.66,267.19,266.53,267.08,38755.0,251.5125,252.0124,251.3899,251.9087,38755.0
2022-04-14 09:30:00,267.06,267.23,267.01,267.01,19932.0,251.8898,252.0502,251.8427,251.8427,19932.0
2022-04-14 09:35:00,267.99,267.99,266.24,266.66,3707.0,252.767,252.767,251.1164,251.5125,3707.0
2022-04-14 09:40:00,265.86,265.99,264.96,265.05,1100.0,250.758,250.8806,249.9091,249.994,1100.0
2022-04-14 09:45:00,264.67,264.99,263.64,263.65,800.0,249.6356,249.9374,248.6641,248.6735,800.0
2022-04-14 09:50:00,263.77,264.09,262.96,263.33,3593.0,248.7867,249.0885,248.0227,248.3717,3593.0
2022-04-14 09:55:00,263.42,264.15,263.16,264.15,3353.0,248.4566,249.1451,248.2114,249.1451,3353.0
2022-04-14 10:00:00,263.71,264.87,263.65,264.5,2464.0,248.7301,249.8242,248.6735,249.4752,2464.0
2022-04-14 10:05:00,264.6,264.6,263.33,263.33,5019.0,249.5696,249.5696,248.3717,248.3717,5019.0
2022-04-14 10:10:00,263.42,264.21,263.41,264.17,1660.0,248.4566,249.2017,248.4472,249.164,1660.0
2022-04-14 10:15:00,264.09,264.28,263.83,264.28,1500.0,249.0885,249.2677,248.8433,249.2677,1500.0
2022-04-14 10:20:00,264.02,264.32,263.74,264.32,1512.0,249.0225,249.3055,248.7584,249.3055,1512.0
2022-04-14 10:25:00,264.27,264.76,264.17,264.47,1949.0,249.2583,249.7205,249.164,249.4469,1949.0
2022-04-14 10:30:00,264.53,264.69,264.14,264.66,4413.0,249.5035,249.6544,249.1357,249.6262,4413.0
2022-04-14 10:35:00,264.39,264.51,263.84,263.91,2008.0,249.3715,249.4847,248.8527,248.9188,2008.0
2022-04-14 10:40:00,263.99,264.35,263.96,264.35,1000.0,248.9942,249.3338,248.9659,249.3338,1000.0
2022-04-14 10:45:00,264.29,264.32,263.9,264.32,3313.0,249.2772,249.3055,248.9093,249.3055,3313.0
2022-04-14 10:50:00,264.0,264.81,264.0,264.81,1258.0,249.0036,249.7676,249.0036,249.7676,1258.0
2022-04-14 10:55:00,264.81,264.97,264.47,264.71,3057.0,249.7676,249.9185,249.4469,249.6733,3057.0
2022-04-14 11:00:00,264.47,264.69,264.41,264.41,2670.0,249.4469,249.6544,249.3904,249.3904,2670.0
2022-04-14 11:05:00,264.5,264.96,264.38,264.85,3708.0,249.4752,249.9091,249.3621,249.8054,3708.0
2022-04-14 11:10:00,264.85,265.03,264.45,265.03,2567.0,249.8054,249.9751,249.4281,249.9751,2567.0
2022-04-14 11:15:00,265.02,265.04,264.71,264.85,2005.0,249.9657,249.9846,249.6733,249.8054,2005.0
2022-04-14 11:20:00,264.88,265.21,264.78,265.13,2900.0,249.8337,250.1449,249.7393,250.0695,2900.0
2022-04-14 11:25:00,265.24,265.45,265.2,265.44,1507.0,250.1732,250.3713,250.1355,250.3618,1507.0
2022-04-14 11:30:00,265.44,265.44,264.91,265.0,2450.0,250.3618,250.3618,249.862,249.9468,2450.0
2022-04-14 11:35:00,264.92,264.99,264.73,264.8,2206.0,249.8714,249.9374,249.6922,249.7582,2206.0
2022-04-14 11:40:00,264.78,264.84,264.6,264.61,2259.0,249.7393,249.7959,249.5696,249.579,2259.0
2022-04-14 11:45:00,264.61,264.61,264.21,264.35,1128.0,249.579,249.579,249.2017,249.3338,1128.0
2022-04-14 11:50:00,264.35,264.35,263.63,263.63,1130.0,249.3338,249.3338,248.6547,248.6547,1130.0
2022-04-14 11:55:00,263.62,263.62,263.43,263.49,800.0,248.6452,248.6452,248.466,248.5226,800.0
2022-04-14 12:00:00,263.4,263.44,263.07,263.07,1100.0,248.4377,248.4755,248.1265,248.1265,1100.0
2022-04-14 12:05:00,263.04,263.4,262.95,263.34,1000.0,248.0982,248.4377,248.0133,248.3811,1000.0
2022-04-14 12:10:00,263.24,263.24,262.96,262.99,1501.0,248.2868,248.2868,248.0227,248.051,1501.0
2022-04-14 12:15:00,263.0,263.09,262.74,262.92,1577.0,248.0604,248.1453,247.8152,247.985,1577.0
2022-04-14 12:20:00,262.86,262.86,262.63,262.75,2218.0,247.9284,247.9284,247.7115,247.8246,2218.0
2022-04-14 12:25:00,262.7,262.96,262.62,262.82,2666.0,247.7775,248.0227,247.702,247.8907,2666.0
2022-04-14 12:30:00,262.84,262.94,262.68,262.94,1128.0,247.9095,248.0039,247.7586,248.0039,1128.0
2022-04-14 12:35:00,262.72,262.81,262.71,262.81,815.0,247.7964,247.8812,247.7869,247.8812,815.0
2022-04-14 12:40:00,262.68,262.82,262.58,262.59,999.0,247.7586,247.8907,247.6643,247.6737,999.0
2022-04-14 12:45:00,262.54,262.79,262.46,262.79,4651.0,247.6266,247.8624,247.5511,247.8624,4651.0
2022-04-14 12:50:00,262.9,262.9,262.64,262.65,730.0,247.9661,247.9661,247.7209,247.7303,730.0
2022-04-14 12:55:00,262.7,262.78,262.7,262.78,831.0,247.7775,247.8529,247.7775,247.8529,831.0
2022-04-14 13:00:00,262.98,262.98,262.79,262.85,1300.0,248.0416,248.0416,247.8624,247.919,1300.0
2022-04-14 13:05:00,262.81,262.81,262.68,262.74,600.0,247.8812,247.8812,247.7586,247.8152,600.0
2022-04-14 13:10:00,262.55,262.55,262.11,262.11,200.0,247.636,247.636,247.221,247.221,200.0
2022-04-14 13:15:00,262.15,262.24,262.02,262.07,917.0,247.2587,247.3436,247.1361,247.1833,917.0
2022-04-14 13:20:00,262.15,262.15,261.9,262.01,2136.0,247.2587,247.2587,247.0229,247.1267,2136.0
2022-04-14 13:25:00,262.06,262.22,262.06,262.22,900.0,247.1738,247.3248,247.1738,247.3248,900.0
2022-04-14 13:30:00,262.47,262.7,262.46,262.7,1736.0,247.5606,247.7775,247.5511,247.7775,1736.0
2022-04-14 13:35:00,263.0,263.07,262.9,262.99,1160.0,248.0604,248.1265,247.9661,248.051,1160.0
2022-04-14 13:40:00,262.84,263.29,262.84,263.29,4442.0,247.9095,248.334,247.9095,248.334,4442.0
2022-04-14 13:45:00,263.34,263.48,263.34,263.48,500.0,248.3811,248.5132,248.3811,248.5132,500.0
2022-04-14 13:50:00,263.49,263.49,263.23,263.4,6359.0,248.5226,248.5226,248.2774,248.4377,6359.0
2022-04-14 13:55:00,263.56,263.87,263.55,263.87,1001.0,248.5886,248.881,248.5792,248.881,1001.0
2022-04-14 14:00:00,264.0,264.15,263.83,264.13,2161.0,249.0036,249.1451,248.8433,249.1263,2161.0
2022-04-14 14:05:00,264.16,264.17,263.93,263.94,450.0,249.1546,249.164,248.9376,248.9471,450.0
2022-04-14 14:10:00,263.87,263.95,263.82,263.9,1857.0,248.881,248.9565,248.8339,248.9093,1857.0
2022-04-14 14:15:00,263.99,264.0,263.81,263.97,1947.0,248.9942,249.0036,248.8244,248.9753,1947.0
2022-04-14 14:20:00,263.96,263.99,263.6,263.66,2000.0,248.9659,248.9942,248.6264,248.683,2000.0
2022-04-14 14:25:00,263.68,263.78,263.39,263.77,5083.0,248.7018,248.7961,248.4283,248.7867,5083.0
2022-04-14 14:30:00,263.81,263.81,263.34,263.46,1700.0,248.8244,248.8244,248.3811,248.4943,1700.0
2022-04-14 14:35:00,263.31,263.37,263.16,263.17,1353.0,248.3528,248.4094,248.2114,248.2208,1353.0
2022-04-14 14:40:00,263.18,263.22,263.13,263.14,708.0,248.2302,248.268,248.1831,248.1925,708.0
2022-04-14 14:45:00,263.21,263.26,263.03,263.13,1607.0,248.2585,248.3057,248.0887,248.1831,1607.0
2022-04-14 14:50:00,263.13,263.2,262.67,262.68,1106.0,248.1831,248.2491,247.7492,247.7586,1106.0
2022-04-14 14:55:00,262.56,262.67,262.37,262.37,2307.0,247.6454,247.7492,247.4662,247.4662,2307.0
2022-04-14 15:00:00,262.3,262.6,262.25,262.53,3023.0,247.4002,247.6832,247.3531,247.6171,3023.0
2022-04-14 15:05:00,262.6,262.6,262.23,262.25,1739.0,247.6832,247.6832,247.3342,247.3531,1739.0
2022-04-14 15:10:00,262.08,262.08,261.91,262.05,850.0,247.1927,247.1927,247.0324,247.1644,850.0
2022-04-14 15:15:00,262.08,262.62,262.08,262.46,2813.0,247.1927,247.702,247.1927,247.5511,2813.0
2022-04-14 15:20:00,262.6,262.71,262.49,262.67,2600.0,247.6832,247.7869,247.5794,247.7492,2600.0
2022-04-14 15:25:00,262.69,262.69,262.1,262.1,2304.0,247.7681,247.7681,247.2116,247.2116,2304.0
2022-04-14 15:30:00,262.05,262.17,261.76,261.81,6452.0,247.1644,247.2776,246.8909,246.938,6452.0
2022-04-14 15:35:00,261.87,261.96,261.75,261.76,4569.0,246.9946,247.0795,246.8815,246.8909,4569.0
2022-04-14 15:40:00,261.76,262.04,261.64,262.04,4573.0,246.8909,247.155,246.7777,247.155,4573.0
2022-04-14 15:45:00,262.08,262.29,261.92,262.19,12071.0,247.1927,247.3908,247.0418,247.2965,12071.0
2022-04-14 15:50:00,262.1,262.16,261.59,261.92,9637.0,247.2116,247.2682,246.7305,247.0418,9637.0
2022-04-14 15:55:00,261.89,261.91,261.48,261.67,35181.0,247.0135,247.0324,246.6268,246.806,35181.0
2022-04-18 09:30:00,260.88,262.04,260.88,261.54,10057.0,246.0609,247.155,246.0609,246.6834,10057.0
2022-04-18 09:35:00,262.48,264.92,262.48,263.24,2046.0,247.57,249.8714,247.57,248.2868,2046.0
2022-04-18 09:40:00,263.79,264.98,263.33,264.16,1600.0,248.8056,249.928,248.3717,249.1546,1600.0
2022-04-18 09:45:00,263.67,264.43,263.67,264.06,700.0,248.6924,249.4092,248.6924,249.0602,700.0
2022-04-18 09:50:00,263.96,264.57,263.33,263.59,1700.0,248.9659,249.5413,248.3717,248.6169,1700.0
2022-04-18 09:55:00,263.51,263.51,262.83,262.97,2676.0,248.5415,248.5415,247.9001,248.0322,2676.0
2022-04-18 10:00:00,262.84,262.86,262.27,262.27,600.0,247.9095,247.9284,247.3719,247.3719,600.0
2022-04-18 10:05:00,261.81,262.04,261.01,261.01,1603.0,246.938,247.155,246.1835,246.1835,1603.0
2022-04-18 10:10:00,261.14,262.39,261.08,262.24,2217.0,246.3061,247.4851,246.2495,247.3436,2217.0
2022-04-18 10:15:00,261.89,262.53,261.73,262.53,6145.0,247.0135,247.6171,246.8626,247.6171,6145.0
2022-04-18 10:20:00,262.49,262.49,261.94,262.38,930.0,247.5794,247.5794,247.0607,247.4757,930.0
2022-04-18 10:25:00,262.54,262.54,262.08,262.41,3442.0,247.6266,247.6266,247.1927,247.504,3442.0
2022-04-18 10:30:00,262.6,262.72,262.36,262.55,2200.0,247.6832,247.7964,247.4568,247.636,2200.0
2022-04-18 10:35:00,262.52,262.52,262.49,262.5,200.0,247.6077,247.6077,247.5794,247.5888,200.0
2022-04-18 10:40:00,263.1,263.43,262.74,262.79,2983.0,248.1548,248.466,247.8152,247.8624,2983.0
2022-04-18 10:45:00,263.08,263.12,262.87,263.12,600.0,248.1359,248.1736,247.9378,248.1736,600.0
2022-04-18 10:50:00,263.2,263.2,262.65,262.79,2017.0,248.2491,248.2491,247.7303,247.8624,2017.0
2022-04-18 10:55:00,262.69,262.9,262.5,262.5,2530.0,247.7681,247.9661,247.5888,247.5888,2530.0
2022-04-18 11:00:00,262.7,263.29,262.67,263.13,4218.0,247.7775,248.334,247.7492,248.1831,4218.0
2022-04-18 11:05:00,263.22,263.56,263.11,263.56,3501.0,248.268,248.5886,248.1642,248.5886,3501.0
2022-04-18 11:10:00,263.4,263.5,263.02,263.07,2195.0,248.4377,248.532,248.0793,248.1265,2195.0
2022-04-18 11:15:00,262.94,263.0,262.49,262.5,2058.0,248.0039,248.0604,247.5794,247.5888,2058.0
2022-04-18 11:20:00,262.42,262.55,261.9,262.01,800.0,247.5134,247.636,247.0229,247.1267,800.0
2022-04-18 11:25:00,261.78,261.99,261.39,261.76,3925.0,246.9097,247.1078,246.5419,246.8909,3925.0
2022-04-18 11:30:00,261.72,262.24,261.72,262.21,2733.0,246.8532,247.3436,246.8532,247.3153,2733.0
2022-04-18 11:35:00,262.22,262.22,261.63,262.07,2082.0,247.3248,247.3248,246.7683,247.1833,2082.0
2022-04-18 11:40:00,262.17,262.49,262.17,262.41,1951.0,247.2776,247.5794,247.2776,247.504,1951.0
2022-04-18 11:45:00,262.09,262.13,261.7,261.71,2786.0,247.2021,247.2399,246.8343,246.8437,2786.0
2022-04-18 11:50:00,261.7,261.94,261.7,261.93,1371.0,246.8343,247.0607,246.8343,247.0512,1371.0
2022-04-18 11:55:00,262.04,262.11,261.97,262.11,1929.0,247.155,247.221,247.089,247.221,1929.0
2022-04-18 12:00:00,262.01,262.05,261.52,261.6,1084.0,247.1267,247.1644,246.6645,246.74,1084.0
2022-04-18 12:05:00,261.66,261.66,261.08,261.08,2119.0,246.7966,246.7966,246.2495,246.2495,2119.0
2022-04-18 12:10:00,260.75,261.04,260.74,260.82,1421.0,245.9383,246.2118,245.9288,246.0043,1421.0
2022-04-18 12:15:00,260.93,261.08,260.65,260.65,3948.0,246.108,246.2495,245.8439,245.8439,3948.0
2022-04-18 12:20:00,260.92,260.99,260.72,260.99,1820.0,246.0986,246.1646,245.91,246.1646,1820.0
2022-04-18 12:25:00,261.03,261.04,260.81,260.88,2983.0,246.2024,246.2118,245.9948,246.0609,2983.0
2022-04-18 12:30:00,260.95,261.02,260.83,260.88,1079.0,246.1269,246.1929,246.0137,246.0609,1079.0
2022-04-18 12:35:00,260.99,261.05,260.82,260.82,1827.0,246.1646,246.2212,246.0043,246.0043,1827.0
2022-04-18 12:40:00,260.76,260.87,260.51,260.87,1833.0,245.9477,246.0514,245.7119,246.0514,1833.0
2022-04-18 12:45:00,261.0,261.06,260.87,260.91,2626.0,246.1741,246.2306,246.0514,246.0892,2626.0
2022-04-18 12:50:00,261.11,261.44,261.05,261.43,2750.0,246.2778,246.5891,246.2212,246.5796,2750.0
2022-04-18 12:55:00,261.47,261.48,261.43,261.43,710.0,246.6174,246.6268,246.5796,246.5796,710.0
2022-04-18 13:00:00,261.3,261.51,261.13,261.38,3882.0,246.457,246.6551,246.2967,246.5325,3882.0
2022-04-18 13:05:00,261.53,261.8,261.52,261.69,800.0,246.674,246.9286,246.6645,246.8249,800.0
2022-04-18 13:10:00,262.08,262.11,261.99,262.09,3149.0,247.1927,247.221,247.1078,247.2021,3149.0
2022-04-18 13:15:00,262.09,262.09,261.81,261.89,2412.0,247.2021,247.2021,246.938,247.0135,2412.0
2022-04-18 13:20:00,261.88,262.17,261.85,262.17,1300.0,247.0041,247.2776,246.9758,247.2776,1300.0
2022-04-18 13:25:00,261.88,261.93,261.85,261.93,500.0,247.0041,247.0512,246.9758,247.0512,500.0
2022-04-18 13:30:00,262.1,262.98,262.09,262.97,1629.0,247.2116,248.0416,247.2021,248.0322,1629.0
2022-04-18 13:35:00,262.87,263.11,262.82,262.97,620.0,247.9378,248.1642,247.8907,248.0322,620.0
2022-04-18 13:40:00,262.92,262.92,262.76,262.76,400.0,247.985,247.985,247.8341,247.8341,400.0
2022-04-18 13:45:00,262.64,262.68,262.38,262.68,3490.0,247.7209,247.7586,247.4757,247.7586,3490.0
2022-04-18 13:50:00,262.7,262.7,262.32,262.5,8300.0,247.7775,247.7775,247.4191,247.5888,8300.0
2022-04-18 13:55:00,262.63,262.96,262.41,262.69,7676.0,247.7115,248.0227,247.504,247.7681,7676.0
2022-04-18 14:00:00,262.77,262.83,262.57,262.83,710.0,247.8435,247.9001,247.6549,247.9001,710.0
2022-04-18 14:05:00,262.88,262.99,262.65,262.79,1500.0,247.9473,248.051,247.7303,247.8624,1500.0
2022-04-18 14:10:00,262.94,262.94,262.72,262.81,703.0,248.0039,248.0039,247.7964,247.8812,703.0
2022-04-18 14:15:00,262.89,263.05,262.41,262.58,8635.0,247.9567,248.1076,247.504,247.6643,8635.0
2022-04-18 14:20:00,262.6,263.38,262.6,263.36,4576.0,247.6832,248.4189,247.6832,248.4,4576.0
2022-04-18 14:25:00,263.56,263.56,262.69,262.75,5336.0,248.5886,248.5886,247.7681,247.8246,5336.0
2022-04-18 14:30:00,262.72,263.06,262.63,262.9,1711.0,247.7964,248.117,247.7115,247.9661,1711.0
2022-04-18 14:35:00,262.85,263.07,262.77,262.77,1733.0,247.919,248.1265,247.8435,247.8435,1733.0
2022-04-18 14:40:00,262.94,262.94,262.54,262.65,5216.0,248.0039,248.0039,247.6266,247.7303,5216.0
2022-04-18 14:45:00,262.68,262.82,262.54,262.73,3000.0,247.7586,247.8907,247.6266,247.8058,3000.0
2022-04-18 14:50:00,262.75,262.99,262.73,262.85,1535.0,247.8246,248.051,247.8058,247.919,1535.0
2022-04-18 14:55:00,262.76,262.98,262.55,262.94,2878.0,247.8341,248.0416,247.636,248.0039,2878.0
2022-04-18 15:00:00,262.68,262.68,262.21,262.37,3006.0,247.7586,247.7586,247.3153,247.4662,3006.0
2022-04-18 15:05:00,262.41,262.48,262.19,262.19,1782.0,247.504,247.57,247.2965,247.2965,1782.0
2022-04-18 15:10:00,262.14,262.15,261.73,261.74,2305.0,247.2493,247.2587,246.8626,246.872,2305.0
2022-04-18 15:15:00,261.92,262.09,261.7,261.74,2770.0,247.0418,247.2021,246.8343,246.872,2770.0
2022-04-18 15:20:00,261.79,261.96,261.38,261.43,3819.0,246.9192,247.0795,246.5325,246.5796,3819.0
2022-04-18 15:25:00,261.32,261.4,261.11,261.31,2629.0,246.4759,246.5513,246.2778,246.4664,2629.0
2022-04-18 15:30:00,261.23,261.23,260.52,260.66,9287.0,246.391,246.391,245.7213,245.8534,9287.0
2022-04-18 15:35:00,260.8,260.86,260.74,260.84,3689.0,245.9854,246.042,245.9288,246.0231,3689.0
2022-04-18 15:40:00,260.85,261.03,260.75,260.88,4435.0,246.0326,246.2024,245.9383,246.0609,4435.0
2022-04-18 15:45:00,260.8,260.8,260.4,260.56,8274.0,245.9854,245.9854,245.6081,245.7591,8274.0
2022-04-18 15:50:00,260.22,261.01,260.22,260.76,7619.0,245.4384,246.1835,245.4384,245.9477,7619.0
2022-04-18 15:55:00,260.75,261.48,260.65,261.47,25212.0,245.9383,246.6268,245.8439,246.6174,25212.0
2022-04-19 09:30:00,262.4,263.84,261.76,263.56,6796.0,247.4945,248.8527,246.8909,248.5886,6796.0
2022-04-19 09:35:00,263.55,263.55,262.07,262.07,2720.0,248.5792,248.5792,247.1833,247.1833,2720.0
2022-04-19 09:40:00,262.02,262.39,261.68,262.38,1401.0,247.1361,247.4851,246.8154,247.4757,1401.0
2022-04-19 09:45:00,262.6,263.12,262.01,262.92,1309.0,247.6832,248.1736,247.1267,247.985,1309.0
2022-04-19 09:50:00,263.18,263.44,262.84,263.13,1781.0,248.2302,248.4755,247.9095,248.1831,1781.0
2022-04-19 09:55:00,263.33,263.66,262.83,263.6,3395.0,248.3717,248.683,247.9001,248.6264,3395.0
2022-04-19 10:00:00,263.4,263.85,262.8,263.85,4299.0,248.4377,248.8622,247.8718,248.8622,4299.0
2022-04-19 10:05:00,264.19,264.79,264.03,264.66,5163.0,249.1829,249.7488,249.0319,249.6262,5163.0
2022-04-19 10:10:00,264.64,265.19,264.64,265.19,4085.0,249.6073,250.126,249.6073,250.126,4085.0
2022-04-19 10:15:00,265.16,266.34,265.13,266.08,4657.0,250.0978,251.2107,250.0695,250.9655,4657.0
2022-04-19 10:20:00,265.96,266.11,265.88,266.06,1707.0,250.8523,250.9938,250.7769,250.9466,1707.0
2022-04-19 10:25:00,266.09,266.25,265.88,266.05,1679.0,250.9749,251.1258,250.7769,250.9372,1679.0
2022-04-19 10:30:00,266.13,266.49,265.95,266.47,2791.0,251.0127,251.3522,250.8429,251.3333,2791.0
2022-04-19 10:35:00,266.34,266.65,266.16,266.63,3120.0,251.2107,251.5031,251.0409,251.4842,3120.0
2022-04-19 10:40:00,267.1,267.25,267.0,267.0,1725.0,251.9275,252.069,251.8332,251.8332,1725.0
2022-04-19 10:45:00,267.12,267.73,267.03,267.57,3508.0,251.9464,252.5218,251.8615,252.3709,3508.0
2022-04-19 10:50:00,267.57,267.57,267.12,267.26,3975.0,252.3709,252.3709,251.9464,252.0785,3975.0
2022-04-19 10:55:00,267.32,267.54,267.26,267.49,2531.0,252.1351,252.3426,252.0785,252.2954,2531.0
2022-04-19 11:00:00,267.44,268.01,267.44,267.96,2751.0,252.2482,252.7859,252.2482,252.7387,2751.0
2022-04-19 11:05:00,267.9,268.64,267.9,268.49,1600.0,252.6821,253.3801,252.6821,253.2386,1600.0
2022-04-19 11:10:00,268.69,269.04,268.68,268.96,1230.0,253.4272,253.7573,253.4178,253.6819,1230.0
2022-04-19 11:15:00,269.05,269.13,268.2,268.32,4681.0,253.7668,253.8422,252.9651,253.0782,4681.0
2022-04-19 11:20:00,268.94,269.4,268.94,269.35,2259.0,253.663,254.0969,253.663,254.0497,2259.0
2022-04-19 11:25:00,269.29,269.64,269.18,269.6,3825.0,253.9931,254.3233,253.8894,254.2855,3825.0
2022-04-19 11:30:00,269.52,269.52,268.92,269.06,2915.0,254.2101,254.2101,253.6442,253.7762,2915.0
2022-04-19 11:35:00,269.17,269.62,269.17,269.61,4617.0,253.88,254.3044,253.88,254.295,4617.0
2022-04-19 11:40:00,269.72,270.44,269.65,270.3,9128.0,254.3987,255.0778,254.3327,254.9458,9128.0
2022-04-19 11:45:00,270.33,270.52,270.21,270.37,1627.0,254.9741,255.1533,254.8609,255.0118,1627.0
2022-04-19 11:50:00,270.48,270.85,270.38,270.55,5622.0,255.1156,255.4645,255.0212,255.1816,5622.0
2022-04-19 11:55:00,270.51,270.55,270.04,270.14,6427.0,255.1438,255.1816,254.7005,254.7949,6427.0
2022-04-19 12:00:00,270.15,270.18,269.51,269.87,9590.0,254.8043,254.8326,254.2007,254.5402,9590.0
2022-04-19 12:05:00,269.59,270.46,269.51,270.46,3610.0,254.2761,255.0967,254.2007,255.0967,3610.0
2022-04-19 12:10:00,270.48,270.73,270.11,270.47,2395.0,255.1156,255.3513,254.7666,255.1061,2395.0
2022-04-19 12:15:00,270.41,270.97,270.21,270.34,10699.0,255.0495,255.5777,254.8609,254.9835,10699.0
2022-04-19 12:20:00,270.37,270.55,270.27,270.46,1300.0,255.0118,255.1816,254.9175,255.0967,1300.0
2022-04-19 12:25:00,270.52,270.69,270.04,270.05,3736.0,255.1533,255.3136,254.7005,254.71,3736.0
2022-04-19 12:30:00,270.13,270.24,269.81,269.81,1399.0,254.7854,254.8892,254.4836,254.4836,1399.0
2022-04-19 12:35:00,269.82,269.82,269.46,269.46,3985.0,254.493,254.493,254.1535,254.1535,3985.0
2022-04-19 12:40:00,269.46,269.48,269.25,269.42,1498.0,254.1535,254.1724,253.9554,254.1158,1498.0
2022-04-19 12:45:00,269.27,269.6,269.24,269.6,700.0,253.9743,254.2855,253.946,254.2855,700.0
2022-04-19 12:50:00,269.59,269.59,268.95,268.95,5020.0,254.2761,254.2761,253.6725,253.6725,5020.0
2022-04-19 12:55:00,269.09,269.12,268.56,268.56,1500.0,253.8045,253.8328,253.3046,253.3046,1500.0
2022-04-19 13:00:00,268.65,269.25,268.64,269.19,1800.0,253.3895,253.9554,253.3801,253.8988,1800.0
2022-04-19 13:05:00,269.24,269.36,269.22,269.26,2800.0,253.946,254.0592,253.9271,253.9649,2800.0
2022-04-19 13:10:00,269.26,269.35,269.11,269.25,2445.0,253.9649,254.0497,253.8234,253.9554,2445.0
2022-04-19 13:15:00,269.16,269.67,269.16,269.43,4517.0,253.8705,254.3516,253.8705,254.1252,4517.0
2022-04-19 13:20:00,269.53,269.64,269.5,269.56,3427.0,254.2195,254.3233,254.1912,254.2478,3427.0
2022-04-19 13:25:00,269.62,269.86,269.42,269.42,5003.0,254.3044,254.5308,254.1158,254.1158,5003.0
2022-04-19 13:30:00,269.48,269.57,269.24,269.56,2269.0,254.1724,254.2572,253.946,254.2478,2269.0
2022-04-19 13:35:00,269.81,269.81,269.64,269.64,1360.0,254.4836,254.4836,254.3233,254.3233,1360.0
2022-04-19 13:40:00,269.71,269.71,269.43,269.43,1334.0,254.3893,254.3893,254.1252,254.1252,1334.0
2022-04-19 13:45:00,269.43,269.5,269.23,269.5,2210.0,254.1252,254.1912,253.9366,254.1912,2210.0
2022-04-19 13:50:00,269.68,269.89,269.68,269.86,1448.0,254.361,254.5591,254.361,254.5308,1448.0
2022-04-19 13:55:00,269.85,270.05,269.68,269.91,1700.0,254.5213,254.71,254.361,254.5779,1700.0
2022-04-19 14:00:00,269.87,269.93,269.65,269.9,1991.0,254.5402,254.5968,254.3327,254.5685,1991.0
2022-04-19 14:05:00,269.88,270.01,269.6,269.6,1206.0,254.5496,254.6722,254.2855,254.2855,1206.0
2022-04-19 14:10:00,269.75,269.76,269.06,269.09,3170.0,254.427,254.4365,253.7762,253.8045,3170.0
2022-04-19 14:15:00,268.96,268.96,268.84,268.84,800.0,253.6819,253.6819,253.5687,253.5687,800.0
2022-04-19 14:20:00,268.96,269.5,268.96,269.5,1546.0,253.6819,254.1912,253.6819,254.1912,1546.0
2022-04-19 14:25:00,269.51,269.56,269.38,269.46,900.0,254.2007,254.2478,254.078,254.1535,900.0
2022-04-19 14:30:00,269.69,269.83,269.51,269.64,1465.0,254.3704,254.5025,254.2007,254.3233,1465.0
2022-04-19 14:35:00,269.71,269.74,269.54,269.65,1400.0,254.3893,254.4176,254.2289,254.3327,1400.0
2022-04-19 14:40:00,270.02,270.04,269.83,269.83,1950.0,254.6817,254.7005,254.5025,254.5025,1950.0
2022-04-19 14:45:00,269.79,269.9,269.71,269.9,1440.0,254.4647,254.5685,254.3893,254.5685,1440.0
2022-04-19 14:50:00,269.93,270.07,269.83,270.06,2643.0,254.5968,254.7288,254.5025,254.7194,2643.0
2022-04-19 14:55:00,270.14,270.72,270.14,270.72,3628.0,254.7949,255.3419,254.7949,255.3419,3628.0
2022-04-19 15:00:00,270.65,270.76,270.3,270.3,2748.0,255.2759,255.3796,254.9458,254.9458,2748.0
2022-04-19 15:05:00,270.27,270.41,270.2,270.38,2802.0,254.9175,255.0495,254.8515,255.0212,2802.0
2022-04-19 15:10:00,270.38,270.88,270.38,270.79,1700.0,255.0212,255.4928,255.0212,255.4079,1700.0
2022-04-19 15:15:00,271.01,271.13,270.96,271.03,1465.0,255.6154,255.7286,255.5683,255.6343,1465.0
2022-04-19 15:20:00,270.91,270.99,270.86,270.92,1012.0,255.5211,255.5966,255.474,255.5306,1012.0
2022-04-19 15:25:00,270.88,270.94,270.74,270.74,2883.0,255.4928,255.5494,255.3608,255.3608,2883.0
2022-04-19 15:30:00,270.88,271.08,270.82,270.88,2500.0,255.4928,255.6815,255.4362,255.4928,2500.0
2022-04-19 15:35:00,270.77,271.01,270.7,270.91,4499.0,255.3891,255.6154,255.3231,255.5211,4499.0
2022-04-19 15:40:00,270.9,270.9,270.42,270.47,4514.0,255.5117,255.5117,255.059,255.1061,4514.0
2022-04-19 15:45:00,270.39,270.6,270.1,270.31,7058.0,255.0307,255.2287,254.7571,254.9552,7058.0
2022-04-19 15:50:00,270.38,271.17,270.38,270.94,17750.0,255.0212,255.7664,255.0212,255.5494,17750.0
2022-04-19 15:55:00,270.66,271.23,270.42,271.19,25760.0,255.2853,255.8229,255.059,255.7852,25760.0
2022-04-20 09:30:00,273.35,275.66,273.35,274.5,8109.0,257.8225,260.0013,257.8225,258.9072,8109.0
2022-04-20 09:35:00,274.92,275.29,274.2,275.07,2800.0,259.3033,259.6523,258.6242,259.4448,2800.0
2022-04-20 09:40:00,274.97,275.24,274.72,275.16,2634.0,259.3505,259.6052,259.1147,259.5297,2634.0
2022-04-20 09:45:00,275.19,275.2,274.19,274.19,4532.0,259.558,259.5674,258.6148,258.6148,4532.0
2022-04-20 09:50:00,274.31,274.93,274.05,274.06,2900.0,258.728,259.3128,258.4828,258.4922,2900.0
2022-04-20 09:55:00,273.95,274.58,273.53,273.53,8285.0,258.3884,258.9827,257.9923,257.9923,8285.0
2022-04-20 10:00:00,273.71,273.71,272.2,272.47,3678.0,258.1621,258.1621,256.7378,256.9925,3678.0
2022-04-20 10:05:00,272.66,273.03,272.32,273.03,4012.0,257.1717,257.5207,256.851,257.5207,4012.0
2022-04-20 10:10:00,272.96,273.65,272.92,273.0,8681.0,257.4547,258.1055,257.4169,257.4924,8681.0
2022-04-20 10:15:00,273.01,273.31,272.8,272.96,9171.0,257.5018,257.7848,257.3038,257.4547,9171.0
2022-04-20 10:20:00,273.04,273.19,272.65,272.67,4739.0,257.5301,257.6716,257.1623,257.1811,4739.0
2022-04-20 10:25:00,272.54,272.54,271.97,272.09,7031.0,257.0585,257.0585,256.5209,256.6341,7031.0
2022-04-20 10:30:00,272.62,273.18,272.5,272.68,1190.0,257.134,257.6622,257.0208,257.1906,1190.0
2022-04-20 10:35:00,273.0,273.99,273.0,273.92,2300.0,257.4924,258.4262,257.4924,258.3601,2300.0
2022-04-20 10:40:00,273.91,274.54,273.9,274.52,1100.0,258.3507,258.9449,258.3413,258.9261,1100.0
2022-04-20 10:45:00,274.38,274.7,274.28,274.7,1898.0,258.794,259.0958,258.6997,259.0958,1898.0
2022-04-20 10:50:00,274.91,275.67,274.91,275.45,1600.0,259.2939,260.0107,259.2939,259.8032,1600.0
2022-04-20 10:55:00,275.86,275.86,275.04,275.34,3926.0,260.1899,260.1899,259.4165,259.6995,3926.0
2022-04-20 11:00:00,275.12,275.26,274.83,274.83,1041.0,259.492,259.624,259.2185,259.2185,1041.0
2022-04-20 11:05:00,275.13,275.2,274.14,274.23,2300.0,259.5014,259.5674,258.5676,258.6525,2300.0
2022-04-20 11:10:00,274.24,274.4,273.84,274.0,2200.0,258.662,258.8129,258.2847,258.4356,2200.0
2022-04-20 11:15:00,274.25,274.36,274.11,274.29,600.0,258.6714,258.7751,258.5394,258.7091,600.0
2022-04-20 11:20:00,274.45,274.77,274.43,274.65,2100.0,258.86,259.1619,258.8412,259.0487,2100.0
2022-04-20 11:25:00,274.57,274.81,274.57,274.81,600.0,258.9732,259.1996,258.9732,259.1996,600.0
2022-04-20 11:30:00,275.05,275.27,274.85,274.85,1623.0,259.426,259.6335,259.2373,259.2373,1623.0
2022-04-20 11:35:00,275.12,275.2,275.03,275.03,600.0,259.492,259.5674,259.4071,259.4071,600.0
2022-04-20 11:40:00,275.01,275.34,274.99,275.34,618.0,259.3882,259.6995,259.3694,259.6995,618.0
2022-04-20 11:45:00,275.4,275.44,275.04,275.04,2932.0,259.7561,259.7938,259.4165,259.4165,2932.0
2022-04-20 11:50:00,274.84,275.18,274.67,275.18,1103.0,259.2279,259.5486,259.0675,259.5486,1103.0
2022-04-20 11:55:00,275.08,275.87,275.06,275.55,2372.0,259.4543,260.1994,259.4354,259.8976,2372.0
2022-04-20 12:00:00,275.79,275.99,275.58,275.91,3452.0,260.1239,260.3126,259.9258,260.2371,3452.0
2022-04-20 12:05:00,275.99,276.18,275.69,275.74,2242.0,260.3126,260.4918,260.0296,260.0768,2242.0
2022-04-20 12:10:00,275.63,275.63,275.15,275.3,900.0,259.973,259.973,259.5203,259.6618,900.0
2022-04-20 12:15:00,275.28,275.4,275.2,275.4,610.0,259.6429,259.7561,259.5674,259.7561,610.0
2022-04-20 12:20:00,275.42,275.89,275.33,275.82,2011.0,259.7749,260.2182,259.69,260.1522,2011.0
2022-04-20 12:25:00,275.93,275.94,275.74,275.85,3146.0,260.256,260.2654,260.0768,260.1805,3146.0
2022-04-20 12:30:00,276.01,276.49,275.9,276.42,2300.0,260.3314,260.7842,260.2277,260.7181,2300.0
2022-04-20 12:35:00,276.58,277.16,275.93,275.93,2130.0,260.869,261.4161,260.256,260.256,2130.0
2022-04-20 12:40:00,276.24,276.48,275.89,276.02,1390.0,260.5484,260.7747,260.2182,260.3409,1390.0
2022-04-20 12:45:00,276.17,276.2,275.94,276.07,2843.0,260.4823,260.5106,260.2654,260.388,2843.0
2022-04-20 12:50:00,276.17,276.5,276.17,276.5,2091.0,260.4823,260.7936,260.4823,260.7936,2091.0
2022-04-20 12:55:00,276.56,276.67,276.45,276.46,1631.0,260.8502,260.9539,260.7464,260.7559,1631.0
2022-04-20 13:00:00,276.75,277.05,276.73,277.05,2000.0,261.0294,261.3123,261.0105,261.3123,2000.0
2022-04-20 13:05:00,277.08,277.08,276.09,276.54,3163.0,261.3406,261.3406,260.4069,260.8313,3163.0
2022-04-20 13:10:00,276.52,276.65,276.21,276.37,2675.0,260.8125,260.9351,260.5201,260.671,2675.0
2022-04-20 13:15:00,276.3,276.57,276.0,276.0,2177.0,260.6049,260.8596,260.322,260.322,2177.0
2022-04-20 13:20:00,276.0,276.19,275.95,275.95,2036.0,260.322,260.5012,260.2748,260.2748,2036.0
2022-04-20 13:25:00,275.59,275.67,275.59,275.67,655.0,259.9353,260.0107,259.9353,260.0107,655.0
2022-04-20 13:30:00,275.5,275.73,275.31,275.36,3483.0,259.8504,260.0673,259.6712,259.7183,3483.0
2022-04-20 13:35:00,275.41,275.57,275.32,275.52,1300.0,259.7655,259.9164,259.6806,259.8693,1300.0
2022-04-20 13:40:00,275.46,276.17,275.44,276.0,2220.0,259.8127,260.4823,259.7938,260.322,2220.0
2022-04-20 13:45:00,276.07,276.39,275.86,275.86,2116.0,260.388,260.6898,260.1899,260.1899,2116.0
2022-04-20 13:50:00,275.72,275.72,275.18,275.3,1000.0,260.0579,260.0579,259.5486,259.6618,1000.0
2022-04-20 13:55:00,275.3,275.63,275.2,275.58,9074.0,259.6618,259.973,259.5674,259.9258,9074.0
2022-04-20 14:00:00,275.55,275.86,275.51,275.68,2218.0,259.8976,260.1899,259.8598,260.0202,2218.0
2022-04-20 14:05:00,275.58,275.63,275.47,275.47,1300.0,259.9258,259.973,259.8221,259.8221,1300.0
2022-04-20 14:10:00,275.48,275.56,275.42,275.43,1300.0,259.8315,259.907,259.7749,259.7844,1300.0
2022-04-20 14:15:00,275.41,275.71,275.41,275.71,2500.0,259.7655,260.0485,259.7655,260.0485,2500.0
2022-04-20 14:20:00,275.56,275.63,275.21,275.23,1901.0,259.907,259.973,259.5769,259.5957,1901.0
2022-04-20 14:25:00,275.0,275.27,275.0,275.12,1409.0,259.3788,259.6335,259.3788,259.492,1409.0
2022-04-20 14:30:00,275.01,275.01,274.68,275.0,1272.0,259.3882,259.3882,259.077,259.3788,1272.0
2022-04-20 14:35:00,274.98,275.0,274.68,274.68,1474.0,259.3599,259.3788,259.077,259.077,1474.0
2022-04-20 14:40:00,274.56,274.71,274.56,274.71,200.0,258.9638,259.1053,258.9638,259.1053,200.0
2022-04-20 14:45:00,274.53,274.62,274.41,274.43,2594.0,258.9355,259.0204,258.8223,258.8412,2594.0
2022-04-20 14:50:00,274.43,274.43,273.29,273.29,4919.0,258.8412,258.8412,257.7659,257.7659,4919.0
2022-04-20 14:55:00,273.19,273.37,273.19,273.35,2415.0,257.6716,257.8414,257.6716,257.8225,2415.0
2022-04-20 15:00:00,273.49,273.98,273.37,273.81,3402.0,257.9546,258.4167,257.8414,258.2564,3402.0
2022-04-20 15:05:00,273.63,273.63,273.39,273.5,2200.0,258.0866,258.0866,257.8603,257.964,2200.0
2022-04-20 15:10:00,273.5,273.82,273.5,273.78,9244.0,257.964,258.2658,257.964,258.2281,9244.0
2022-04-20 15:15:00,273.87,273.87,273.6,273.6,1280.0,258.313,258.313,258.0583,258.0583,1280.0
2022-04-20 15:20:00,273.62,273.68,273.41,273.55,1823.0,258.0772,258.1338,257.8791,258.0112,1823.0
2022-04-20 15:25:00,273.46,273.75,273.38,273.49,3035.0,257.9263,258.1998,257.8508,257.9546,3035.0
2022-04-20 15:30:00,273.51,273.6,273.24,273.24,2725.0,257.9734,258.0583,257.7188,257.7188,2725.0
2022-04-20 15:35:00,273.29,273.73,273.17,273.73,3300.0,257.7659,258.1809,257.6527,258.1809,3300.0
2022-04-20 15:40:00,273.88,274.36,273.88,274.36,4667.0,258.3224,258.7751,258.3224,258.7751,4667.0
2022-04-20 15:45:00,274.37,274.89,273.9,273.91,6942.0,258.7846,259.275,258.3413,258.3507,6942.0
2022-04-20 15:50:00,274.22,274.22,273.01,273.01,14989.0,258.6431,258.6431,257.5018,257.5018,14989.0
2022-04-20 15:55:00,273.08,273.1,272.42,272.51,28197.0,257.5679,257.5867,256.9454,257.0302,28197.0
2022-04-21 09:30:00,276.12,278.03,276.12,277.89,9196.0,260.4352,262.2367,260.4352,262.1046,9196.0
2022-04-21 09:35:00,277.82,279.19,277.79,279.19,14652.0,262.0386,263.3308,262.0103,263.3308,14652.0
2022-04-21 09:40:00,279.17,279.55,278.72,279.16,10838.0,263.3119,263.6703,262.8875,263.3025,10838.0
2022-04-21 09:45:00,279.42,279.87,278.85,279.87,5632.0,263.5477,263.9722,263.0101,263.9722,5632.0
2022-04-21 09:50:00,279.76,280.46,279.76,279.86,5554.0,263.8684,264.5286,263.8684,263.9627,5554.0
2022-04-21 09:55:00,279.91,280.38,279.72,279.72,2925.0,264.0099,264.4532,263.8307,263.8307,2925.0
2022-04-21 10:00:00,279.83,279.86,279.38,279.46,2860.0,263.9344,263.9627,263.51,263.5854,2860.0
2022-04-21 10:05:00,279.39,279.46,278.9,279.33,7355.0,263.5194,263.5854,263.0573,263.4628,7355.0
2022-04-21 10:10:00,279.16,279.76,279.0,279.0,1351.0,263.3025,263.8684,263.1516,263.1516,1351.0
2022-04-21 10:15:00,279.03,279.32,278.76,278.8,1351.0,263.1799,263.4534,262.9252,262.9629,1351.0
2022-04-21 10:20:00,278.88,279.8,278.51,279.51,3700.0,263.0384,263.9061,262.6894,263.6326,3700.0
2022-04-21 10:25:00,279.5,279.5,278.67,279.19,2448.0,263.6232,263.6232,262.8403,263.3308,2448.0
2022-04-21 10:30:00,278.95,279.28,278.75,278.98,6840.0,263.1044,263.4157,262.9158,263.1327,6840.0
2022-04-21 10:35:00,279.1,279.46,278.15,278.32,2921.0,263.2459,263.5854,262.3499,262.5102,2921.0
2022-04-21 10:40:00,277.79,277.98,277.15,277.74,1673.0,262.0103,262.1895,261.4067,261.9632,1673.0
2022-04-21 10:45:00,277.57,277.58,276.72,276.92,2145.0,261.8028,261.8122,261.0011,261.1897,2145.0
2022-04-21 10:50:00,276.94,277.36,276.88,277.36,1988.0,261.2086,261.6047,261.152,261.6047,1988.0
2022-04-21 10:55:00,277.36,277.49,276.96,276.96,1814.0,261.6047,261.7274,261.2275,261.2275,1814.0
2022-04-21 11:00:00,276.72,277.33,276.67,277.33,1668.0,261.0011,261.5764,260.9539,261.5764,1668.0
2022-04-21 11:05:00,276.74,276.79,276.63,276.79,600.0,261.02,261.0671,260.9162,261.0671,600.0
2022-04-21 11:10:00,276.19,276.79,276.19,276.79,900.0,260.5012,261.0671,260.5012,261.0671,900.0
2022-04-21 11:15:00,276.51,276.51,275.57,275.67,2882.0,260.803,260.803,259.9164,260.0107,2882.0
2022-04-21 11:20:00,275.68,275.85,274.34,274.81,7529.0,260.0202,260.1805,258.7563,259.1996,7529.0
2022-04-21 11:25:00,275.08,275.08,274.33,274.34,2660.0,259.4543,259.4543,258.7469,258.7563,2660.0
2022-04-21 11:30:00,274.72,275.09,274.57,274.61,1600.0,259.1147,259.4637,258.9732,259.0109,1600.0
2022-04-21 11:35:00,274.47,274.47,274.3,274.3,200.0,258.8789,258.8789,258.7186,258.7186,200.0
2022-04-21 11:40:00,274.16,274.24,273.83,273.91,703.0,258.5865,258.662,258.2753,258.3507,703.0
2022-04-21 11:45:00,273.55,273.73,273.55,273.62,530.0,258.0112,258.1809,258.0112,258.0772,530.0
2022-04-21 11:50:00,273.8,274.02,273.4,273.41,3935.0,258.247,258.4545,257.8697,257.8791,3935.0
2022-04-21 11:55:00,273.49,273.58,273.18,273.4,1000.0,257.9546,258.0395,257.6622,257.8697,1000.0
2022-04-21 12:00:00,273.21,273.95,273.12,273.12,4616.0,257.6905,258.3884,257.6056,257.6056,4616.0
2022-04-21 12:05:00,273.29,273.42,272.81,272.81,1300.0,257.7659,257.8885,257.3132,257.3132,1300.0
2022-04-21 12:10:00,272.81,272.82,272.64,272.65,547.0,257.3132,257.3226,257.1529,257.1623,547.0
2022-04-21 12:15:00,272.78,273.55,272.73,273.55,3422.0,257.2849,258.0112,257.2377,258.0112,3422.0
2022-04-21 12:20:00,273.43,273.43,272.9,272.9,835.0,257.898,257.898,257.3981,257.3981,835.0
2022-04-21 12:25:00,272.81,273.33,272.81,273.02,1611.0,257.3132,257.8037,257.3132,257.5113,1611.0
2022-04-21 12:30:00,273.1,273.32,272.84,273.2,2088.0,257.5867,257.7942,257.3415,257.681,2088.0
2022-04-21 12:35:00,273.05,273.19,272.7,272.86,1753.0,257.5396,257.6716,257.2094,257.3604,1753.0
2022-04-21 12:40:00,272.85,273.69,272.85,273.69,2120.0,257.3509,258.1432,257.3509,258.1432,2120.0
2022-04-21 12:45:00,273.57,273.57,273.39,273.49,600.0,258.03,258.03,257.8603,257.9546,600.0
2022-04-21 12:50:00,273.16,273.31,273.01,273.01,3031.0,257.6433,257.7848,257.5018,257.5018,3031.0
2022-04-21 12:55:00,273.46,273.47,273.1,273.1,500.0,257.9263,257.9357,257.5867,257.5867,500.0
2022-04-21 13:00:00,273.1,273.54,273.08,273.13,7075.0,257.5867,258.0017,257.5679,257.615,7075.0
2022-04-21 13:05:00,273.16,273.16,272.95,273.07,649.0,257.6433,257.6433,257.4452,257.5584,649.0
2022-04-21 13:10:00,273.13,273.16,272.88,272.99,1700.0,257.615,257.6433,257.3792,257.483,1700.0
2022-04-21 13:15:00,272.57,272.72,272.28,272.54,2668.0,257.0868,257.2283,256.8133,257.0585,2668.0
2022-04-21 13:20:00,272.4,273.51,272.4,273.3,1300.0,256.9265,257.9734,256.9265,257.7754,1300.0
2022-04-21 13:25:00,273.19,273.43,273.1,273.26,600.0,257.6716,257.898,257.5867,257.7376,600.0
2022-04-21 13:30:00,273.57,273.93,273.5,273.56,2763.0,258.03,258.3696,257.964,258.0206,2763.0
2022-04-21 13:35:00,273.61,273.61,273.18,273.18,700.0,258.0678,258.0678,257.6622,257.6622,700.0
2022-04-21 13:40:00,273.4,273.53,273.05,273.53,1800.0,257.8697,257.9923,257.5396,257.9923,1800.0
2022-04-21 13:45:00,273.55,274.37,273.5,274.17,1621.0,258.0112,258.7846,257.964,258.5959,1621.0
2022-04-21 13:50:00,273.88,274.02,273.8,273.8,1556.0,258.3224,258.4545,258.247,258.247,1556.0
2022-04-21 13:55:00,273.69,273.69,272.99,273.0,1245.0,258.1432,258.1432,257.483,257.4924,1245.0
2022-04-21 14:00:00,273.0,273.0,272.66,272.75,2799.0,257.4924,257.4924,257.1717,257.2566,2799.0
2022-04-21 14:05:00,272.71,273.03,272.57,272.82,803.0,257.2189,257.5207,257.0868,257.3226,803.0
2022-04-21 14:10:00,273.06,273.22,272.91,273.22,1473.0,257.549,257.6999,257.4075,257.6999,1473.0
2022-04-21 14:15:00,273.07,273.19,272.48,272.86,6205.0,257.5584,257.6716,257.0019,257.3604,6205.0
2022-04-21 14:20:00,272.92,273.6,272.73,272.82,1974.0,257.4169,258.0583,257.2377,257.3226,1974.0
2022-04-21 14:25:00,272.76,273.22,272.76,273.22,1411.0,257.266,257.6999,257.266,257.6999,1411.0
2022-04-21 14:30:00,273.17,273.94,273.03,273.94,3211.0,257.6527,258.379,257.5207,258.379,3211.0
2022-04-21 14:35:00,273.87,274.73,273.85,273.85,900.0,258.313,259.1241,258.2941,258.2941,900.0
2022-04-21 14:40:00,274.03,274.03,273.25,273.25,1257.0,258.4639,258.4639,257.7282,257.7282,1257.0
2022-04-21 14:45:00,273.29,273.29,272.93,272.96,1900.0,257.7659,257.7659,257.4264,257.4547,1900.0
2022-04-21 14:50:00,272.74,273.17,272.74,272.97,2751.0,257.2472,257.6527,257.2472,257.4641,2751.0
2022-04-21 14:55:00,273.13,273.37,272.95,272.95,3874.0,257.615,257.8414,257.4452,257.4452,3874.0
2022-04-21 15:00:00,272.76,272.89,272.54,272.54,700.0,257.266,257.3887,257.0585,257.0585,700.0
2022-04-21 15:05:00,272.04,272.29,271.8,271.81,2010.0,256.5869,256.8227,256.3606,256.37,2010.0
2022-04-21 15:10:00,271.76,272.06,271.76,272.06,1464.0,256.3228,256.6058,256.3228,256.6058,1464.0
2022-04-21 15:15:00,272.07,272.54,271.97,272.49,2000.0,256.6152,257.0585,256.5209,257.0114,2000.0
2022-04-21 15:20:00,272.39,272.75,272.21,272.75,2693.0,256.9171,257.2566,256.7473,257.2566,2693.0
2022-04-21 15:25:00,272.59,273.25,272.52,273.25,19693.0,257.1057,257.7282,257.0397,257.7282,19693.0
2022-04-21 15:30:00,273.22,273.26,272.57,272.57,1819.0,257.6999,257.7376,257.0868,257.0868,1819.0
2022-04-21 15:35:00,271.99,272.47,271.98,272.37,1270.0,256.5398,256.9925,256.5303,256.8982,1270.0
2022-04-21 15:40:00,272.47,272.73,272.33,272.59,4426.0,256.9925,257.2377,256.8605,257.1057,4426.0
2022-04-21 15:45:00,272.5,272.5,271.67,271.67,5084.0,257.0208,257.0208,256.238,256.238,5084.0
2022-04-21 15:50:00,271.76,272.87,271.76,272.3,26521.0,256.3228,257.3698,256.3228,256.8322,26521.0
2022-04-21 15:55:00,272.48,272.48,271.63,272.01,57251.0,257.0019,257.0019,256.2002,256.5586,57251.0
2022-04-22 09:30:00,269.62,269.62,269.62,269.62,4828.0,254.3044,254.3044,254.3044,254.3044,4828.0
2022-04-22 09:35:00,268.6,268.91,267.91,267.92,1481.0,253.3423,253.6347,252.6915,252.701,1481.0
2022-04-22 09:40:00,267.35,267.62,267.06,267.12,1600.0,252.1633,252.418,251.8898,251.9464,1600.0
2022-04-22 09:45:00,266.89,267.14,266.31,266.56,3106.0,251.7295,251.9653,251.1824,251.4182,3106.0
2022-04-22 09:50:00,266.55,266.92,265.83,266.52,3301.0,251.4088,251.7578,250.7297,251.3805,3301.0
2022-04-22 09:55:00,266.6,266.6,264.95,265.01,9866.0,251.456,251.456,249.8997,249.9563,9866.0
2022-04-22 10:00:00,265.21,265.71,264.68,265.04,3400.0,250.1449,250.6165,249.645,249.9846,3400.0
2022-04-22 10:05:00,265.34,265.91,265.21,265.46,1489.0,250.2675,250.8051,250.1449,250.3807,1489.0
2022-04-22 10:10:00,265.32,265.32,264.48,264.78,5703.0,250.2487,250.2487,249.4564,249.7393,5703.0
2022-04-22 10:15:00,265.16,265.16,263.74,264.25,5069.0,250.0978,250.0978,248.7584,249.2394,5069.0
2022-04-22 10:20:00,264.26,264.36,263.42,263.82,2575.0,249.2489,249.3432,248.4566,248.8339,2575.0
2022-04-22 10:25:00,263.76,264.11,263.38,263.91,3682.0,248.7773,249.1074,248.4189,248.9188,3682.0
2022-04-22 10:30:00,263.79,264.51,263.78,264.46,3271.0,248.8056,249.4847,248.7961,249.4375,3271.0
2022-04-22 10:35:00,264.23,264.72,263.97,264.18,2705.0,249.2206,249.6827,248.9753,249.1734,2705.0
2022-04-22 10:40:00,264.12,264.22,263.55,263.98,5077.0,249.1168,249.2111,248.5792,248.9848,5077.0
2022-04-22 10:45:00,264.15,264.66,264.12,264.61,1625.0,249.1451,249.6262,249.1168,249.579,1625.0
2022-04-22 10:50:00,263.88,264.3,263.88,264.05,1402.0,248.8905,249.2866,248.8905,249.0508,1402.0
2022-04-22 10:55:00,264.0,264.43,263.85,263.88,3432.0,249.0036,249.4092,248.8622,248.8905,3432.0
2022-04-22 11:00:00,264.04,264.11,263.64,263.77,1275.0,249.0414,249.1074,248.6641,248.7867,1275.0
2022-04-22 11:05:00,263.55,265.16,263.55,265.16,2106.0,248.5792,250.0978,248.5792,250.0978,2106.0
2022-04-22 11:10:00,264.9,265.16,264.49,265.06,2255.0,249.8525,250.0978,249.4658,250.0034,2255.0
2022-04-22 11:15:00,264.93,264.93,264.66,264.84,709.0,249.8808,249.8808,249.6262,249.7959,709.0
2022-04-22 11:20:00,264.85,265.06,264.68,264.69,2799.0,249.8054,250.0034,249.645,249.6544,2799.0
2022-04-22 11:25:00,264.52,264.74,264.52,264.68,700.0,249.4941,249.7016,249.4941,249.645,700.0
2022-04-22 11:30:00,264.79,265.11,264.47,264.71,3060.0,249.7488,250.0506,249.4469,249.6733,3060.0
2022-04-22 11:35:00,264.69,265.09,264.6,264.6,1300.0,249.6544,250.0317,249.5696,249.5696,1300.0
2022-04-22 11:40:00,264.91,265.22,264.61,264.64,1099.0,249.862,250.1543,249.579,249.6073,1099.0
2022-04-22 11:45:00,264.69,265.07,264.68,264.96,1377.0,249.6544,250.0129,249.645,249.9091,1377.0
2022-04-22 11:50:00,264.92,265.25,264.92,265.12,1681.0,249.8714,250.1826,249.8714,250.06,1681.0
2022-04-22 11:55:00,265.25,265.74,265.25,265.57,3000.0,250.1826,250.6448,250.1826,250.4845,3000.0
2022-04-22 12:00:00,265.65,265.92,265.39,265.92,4724.0,250.5599,250.8146,250.3147,250.8146,4724.0
2022-04-22 12:05:00,265.98,266.09,265.39,265.4,2300.0,250.8712,250.9749,250.3147,250.3241,2300.0
2022-04-22 12:10:00,265.49,265.49,265.09,265.18,2111.0,250.409,250.409,250.0317,250.1166,2111.0
2022-04-22 12:15:00,265.13,265.27,265.12,265.16,1000.0,250.0695,250.2015,250.06,250.0978,1000.0
2022-04-22 12:20:00,265.38,265.72,265.26,265.72,2800.0,250.3053,250.6259,250.1921,250.6259,2800.0
2022-04-22 12:25:00,266.05,266.05,265.23,265.28,1737.0,250.9372,250.9372,250.1638,250.2109,1737.0
2022-04-22 12:30:00,265.28,265.55,265.27,265.5,1500.0,250.2109,250.4656,250.2015,250.4184,1500.0
2022-04-22 12:35:00,265.49,265.82,265.31,265.31,1400.0,250.409,250.7203,250.2392,250.2392,1400.0
2022-04-22 12:40:00,265.46,265.51,265.23,265.49,2394.0,250.3807,250.4279,250.1638,250.409,2394.0
2022-04-22 12:45:00,265.71,265.71,265.22,265.33,1024.0,250.6165,250.6165,250.1543,250.2581,1024.0
2022-04-22 12:50:00,265.03,265.1,264.67,264.68,948.0,249.9751,250.0412,249.6356,249.645,948.0
2022-04-22 12:55:00,264.65,264.65,264.33,264.55,1810.0,249.6167,249.6167,249.3149,249.5224,1810.0
2022-04-22 13:00:00,264.65,264.79,264.36,264.36,1759.0,249.6167,249.7488,249.3432,249.3432,1759.0
2022-04-22 13:05:00,264.5,264.61,264.27,264.44,1951.0,249.4752,249.579,249.2583,249.4186,1951.0
2022-04-22 13:10:00,264.42,264.56,264.22,264.41,2878.0,249.3998,249.5318,249.2111,249.3904,2878.0
2022-04-22 13:15:00,264.34,264.46,264.02,264.19,3033.0,249.3243,249.4375,249.0225,249.1829,3033.0
2022-04-22 13:20:00,264.0,264.0,263.23,263.41,2027.0,249.0036,249.0036,248.2774,248.4472,2027.0
2022-04-22 13:25:00,263.43,264.17,263.25,264.17,2634.0,248.466,249.164,248.2962,249.164,2634.0
2022-04-22 13:30:00,263.96,264.21,263.9,263.93,1363.0,248.9659,249.2017,248.9093,248.9376,1363.0
2022-04-22 13:35:00,263.69,263.76,263.34,263.43,1544.0,248.7113,248.7773,248.3811,248.466,1544.0
2022-04-22 13:40:00,263.19,263.51,262.91,263.48,2971.0,248.2397,248.5415,247.9756,248.5132,2971.0
2022-04-22 13:45:00,263.52,263.61,263.35,263.61,849.0,248.5509,248.6358,248.3906,248.6358,849.0
2022-04-22 13:50:00,263.55,263.55,263.13,263.19,3311.0,248.5792,248.5792,248.1831,248.2397,3311.0
2022-04-22 13:55:00,263.18,263.49,263.17,263.25,2617.0,248.2302,248.5226,248.2208,248.2962,2617.0
2022-04-22 14:00:00,263.37,263.45,263.11,263.11,3575.0,248.4094,248.4849,248.1642,248.1642,3575.0
2022-04-22 14:05:00,262.86,262.86,262.42,262.42,1679.0,247.9284,247.9284,247.5134,247.5134,1679.0
2022-04-22 14:10:00,262.4,262.4,262.02,262.02,1200.0,247.4945,247.4945,247.1361,247.1361,1200.0
2022-04-22 14:15:00,262.17,263.13,262.17,263.13,2579.0,247.2776,248.1831,247.2776,248.1831,2579.0
2022-04-22 14:20:00,262.78,263.14,262.65,262.65,1724.0,247.8529,248.1925,247.7303,247.7303,1724.0
2022-04-22 14:25:00,262.5,262.59,262.48,262.56,1000.0,247.5888,247.6737,247.57,247.6454,1000.0
2022-04-22 14:30:00,262.53,262.53,261.69,261.78,5412.0,247.6171,247.6171,246.8249,246.9097,5412.0
2022-04-22 14:35:00,261.5,261.64,261.37,261.55,2002.0,246.6457,246.7777,246.523,246.6928,2002.0
2022-04-22 14:40:00,261.61,261.85,261.56,261.85,1600.0,246.7494,246.9758,246.7022,246.9758,1600.0
2022-04-22 14:45:00,261.99,262.09,261.47,261.57,2599.0,247.1078,247.2021,246.6174,246.7117,2599.0
2022-04-22 14:50:00,261.37,261.37,261.1,261.1,3024.0,246.523,246.523,246.2684,246.2684,3024.0
2022-04-22 14:55:00,261.1,261.1,260.36,260.68,4778.0,246.2684,246.2684,245.5704,245.8722,4778.0
2022-04-22 15:00:00,260.82,261.09,260.81,260.93,1708.0,246.0043,246.2589,245.9948,246.108,1708.0
2022-04-22 15:05:00,261.02,261.22,260.8,260.81,4654.0,246.1929,246.3816,245.9854,245.9948,4654.0
2022-04-22 15:10:00,260.69,262.02,260.68,262.01,2715.0,245.8817,247.1361,245.8722,247.1267,2715.0
2022-04-22 15:15:00,261.87,262.66,261.48,262.35,10174.0,246.9946,247.7398,246.6268,247.4474,10174.0
2022-04-22 15:20:00,262.21,262.31,261.24,261.24,3869.0,247.3153,247.4096,246.4004,246.4004,3869.0
2022-04-22 15:25:00,261.24,261.74,261.24,261.53,3542.0,246.4004,246.872,246.4004,246.674,3542.0
2022-04-22 15:30:00,261.5,262.58,261.5,262.47,7336.0,246.6457,247.6643,246.6457,247.5606,7336.0
2022-04-22 15:35:00,262.54,262.89,262.5,262.59,5200.0,247.6266,247.9567,247.5888,247.6737,5200.0
2022-04-22 15:40:00,262.71,262.98,262.11,262.17,5739.0,247.7869,248.0416,247.221,247.2776,5739.0
2022-04-22 15:45:00,262.13,262.13,261.27,261.27,7789.0,247.2399,247.2399,246.4287,246.4287,7789.0
2022-04-22 15:50:00,261.11,261.37,260.65,260.76,13276.0,246.2778,246.523,245.8439,245.9477,13276.0
2022-04-22 15:55:00,260.94,260.94,260.41,260.57,46082.0,246.1175,246.1175,245.6176,245.7685,46082.0
2022-04-25 09:30:00,259.11,259.86,257.42,257.42,14841.0,244.3914,245.0988,242.7974,242.7974,14841.0
2022-04-25 09:35:00,257.96,259.81,257.96,258.72,5239.0,243.3067,245.0517,243.3067,244.0236,5239.0
2022-04-25 09:40:00,258.96,258.96,257.01,257.01,4258.0,244.2499,244.2499,242.4107,242.4107,4258.0
2022-04-25 09:45:00,257.09,257.09,255.34,256.1,7778.0,242.4862,242.4862,240.8356,241.5524,7778.0
2022-04-25 09:50:00,256.3,256.93,255.78,255.78,7106.0,241.741,242.3353,241.2506,241.2506,7106.0
2022-04-25 09:55:00,255.15,255.8,254.26,254.26,4552.0,240.6564,241.2694,239.8169,239.8169,4552.0
2022-04-25 10:00:00,254.47,254.67,253.79,253.79,2930.0,240.015,240.2036,239.3736,239.3736,2930.0
2022-04-25 10:05:00,253.8,255.08,253.78,254.75,2492.0,239.383,240.5903,239.3642,240.2791,2492.0
2022-04-25 10:10:00,254.73,255.06,254.1,254.13,6160.0,240.2602,240.5715,239.666,239.6943,6160.0
2022-04-25 10:15:00,254.22,254.36,253.93,254.16,9019.0,239.7792,239.9112,239.5057,239.7226,9019.0
2022-04-25 10:20:00,253.97,254.56,253.39,254.55,3540.0,239.5434,240.0999,238.9963,240.0904,3540.0
2022-04-25 10:25:00,254.9,255.36,254.57,255.01,2809.0,240.4206,240.8544,240.1093,240.5243,2809.0
2022-04-25 10:30:00,254.84,255.92,254.84,255.92,1834.0,240.364,241.3826,240.364,241.3826,1834.0
2022-04-25 10:35:00,255.78,256.03,255.11,255.16,3000.0,241.2506,241.4864,240.6186,240.6658,3000.0
2022-04-25 10:40:00,254.97,254.97,253.87,254.28,3876.0,240.4866,240.4866,239.4491,239.8358,3876.0
2022-04-25 10:45:00,254.45,255.25,254.44,254.97,3350.0,239.9961,240.7507,239.9867,240.4866,3350.0
2022-04-25 10:50:00,255.02,255.07,253.95,253.95,1750.0,240.5337,240.5809,239.5245,239.5245,1750.0
2022-04-25 10:55:00,254.21,254.21,253.59,253.95,3553.0,239.7698,239.7698,239.185,239.5245,3553.0
2022-04-25 11:00:00,253.67,253.93,253.35,253.65,3915.0,239.2604,239.5057,238.9586,239.2416,3915.0
2022-04-25 11:05:00,253.33,253.64,253.24,253.64,3910.0,238.9397,239.2321,238.8549,239.2321,3910.0
2022-04-25 11:10:00,253.69,254.19,253.47,253.91,4803.0,239.2793,239.7509,239.0718,239.4868,4803.0
2022-04-25 11:15:00,253.68,254.23,253.06,254.22,11947.0,239.2699,239.7886,238.6851,239.7792,11947.0
2022-04-25 11:20:00,254.46,254.98,254.46,254.97,1600.0,240.0056,240.496,240.0056,240.4866,1600.0
2022-04-25 11:25:00,255.09,255.34,254.81,254.86,2900.0,240.5998,240.8356,240.3357,240.3828,2900.0
2022-04-25 11:30:00,254.8,254.8,253.6,254.01,2999.0,240.3262,240.3262,239.1944,239.5811,2999.0
2022-04-25 11:35:00,254.28,254.54,253.68,253.84,1200.0,239.8358,240.081,239.2699,239.4208,1200.0
2022-04-25 11:40:00,253.98,253.98,253.53,253.73,3309.0,239.5528,239.5528,239.1284,239.317,3309.0
2022-04-25 11:45:00,253.44,253.58,253.16,253.18,1982.0,239.0435,239.1755,238.7794,238.7983,1982.0
2022-04-25 11:50:00,253.26,253.26,252.49,252.74,6539.0,238.8737,238.8737,238.1475,238.3833,6539.0
2022-04-25 11:55:00,252.92,253.53,252.79,253.53,2414.0,238.553,239.1284,238.4304,239.1284,2414.0
2022-04-25 12:00:00,253.37,253.46,253.06,253.46,2734.0,238.9775,239.0624,238.6851,239.0624,2734.0
2022-04-25 12:05:00,253.74,254.97,253.74,254.97,3202.0,239.3265,240.4866,239.3265,240.4866,3202.0
2022-04-25 12:10:00,255.07,255.32,254.68,254.68,2099.0,240.5809,240.8167,240.2131,240.2131,2099.0
2022-04-25 12:15:00,254.91,255.09,254.49,254.55,2134.0,240.43,240.5998,240.0339,240.0904,2134.0
2022-04-25 12:20:00,254.62,255.32,254.58,255.15,1445.0,240.1565,240.8167,240.1187,240.6564,1445.0
2022-04-25 12:25:00,255.47,255.62,255.1,255.1,1039.0,240.9582,241.0997,240.6092,240.6092,1039.0
2022-04-25 12:30:00,255.17,255.31,255.16,255.19,747.0,240.6752,240.8073,240.6658,240.6941,747.0
2022-04-25 12:35:00,255.23,256.17,255.23,255.75,1254.0,240.7318,241.6184,240.7318,241.2223,1254.0
2022-04-25 12:40:00,255.78,255.78,255.28,255.28,2508.0,241.2506,241.2506,240.779,240.779,2508.0
2022-04-25 12:45:00,255.44,255.6,255.38,255.6,1200.0,240.9299,241.0808,240.8733,241.0808,1200.0
2022-04-25 12:50:00,256.06,256.19,255.28,255.28,3695.0,241.5147,241.6373,240.779,240.779,3695.0
2022-04-25 12:55:00,255.2,255.31,255.05,255.21,1458.0,240.7035,240.8073,240.562,240.713,1458.0
2022-04-25 13:00:00,254.96,254.96,254.57,254.59,1382.0,240.4772,240.4772,240.1093,240.1282,1382.0
2022-04-25 13:05:00,254.72,255.4,254.61,255.23,1640.0,240.2508,240.8922,240.147,240.7318,1640.0
2022-04-25 13:10:00,255.28,255.93,255.28,255.87,700.0,240.779,241.3921,240.779,241.3355,700.0
2022-04-25 13:15:00,256.11,256.58,256.06,256.47,3222.0,241.5618,242.0051,241.5147,241.9014,3222.0
2022-04-25 13:20:00,256.44,256.7,256.29,256.7,900.0,241.8731,242.1183,241.7316,242.1183,900.0
2022-04-25 13:25:00,256.31,256.61,256.22,256.61,1500.0,241.7505,242.0334,241.6656,242.0334,1500.0
2022-04-25 13:30:00,256.93,257.03,256.34,256.36,1900.0,242.3353,242.4296,241.7788,241.7976,1900.0
2022-04-25 13:35:00,256.36,256.39,256.07,256.31,2300.0,241.7976,241.8259,241.5241,241.7505,2300.0
2022-04-25 13:40:00,257.04,257.04,256.44,256.62,2296.0,242.439,242.439,241.8731,242.0429,2296.0
2022-04-25 13:45:00,256.53,256.68,256.42,256.52,1121.0,241.958,242.0995,241.8542,241.9485,1121.0
2022-04-25 13:50:00,256.46,256.99,256.4,256.84,2400.0,241.8919,242.3918,241.8354,242.2504,2400.0
2022-04-25 13:55:00,256.89,256.98,256.46,256.51,2000.0,242.2975,242.3824,241.8919,241.9391,2000.0
2022-04-25 14:00:00,256.62,256.62,256.27,256.37,3548.0,242.0429,242.0429,241.7127,241.8071,3548.0
2022-04-25 14:05:00,256.73,257.45,256.54,257.45,1600.0,242.1466,242.8257,241.9674,242.8257,1600.0
2022-04-25 14:10:00,257.67,257.67,256.73,257.07,1423.0,243.0332,243.0332,242.1466,242.4673,1423.0
2022-04-25 14:15:00,257.34,257.84,257.34,257.57,1635.0,242.722,243.1936,242.722,242.9389,1635.0
2022-04-25 14:20:00,257.42,258.12,257.35,258.12,800.0,242.7974,243.4577,242.7314,243.4577,800.0
2022-04-25 14:25:00,258.06,258.32,257.89,258.32,700.0,243.4011,243.6463,243.2407,243.6463,700.0
2022-04-25 14:30:00,258.44,258.57,258.43,258.46,808.0,243.7595,243.8821,243.75,243.7783,808.0
2022-04-25 14:35:00,258.68,258.95,258.33,258.48,3606.0,243.9858,244.2405,243.6557,243.7972,3606.0
2022-04-25 14:40:00,258.3,258.4,258.1,258.1,2141.0,243.6274,243.7217,243.4388,243.4388,2141.0
2022-04-25 14:45:00,257.9,258.61,257.9,258.6,1650.0,243.2502,243.9198,243.2502,243.9104,1650.0
2022-04-25 14:50:00,258.7,259.01,258.7,258.92,406.0,244.0047,244.2971,244.0047,244.2122,406.0
2022-04-25 14:55:00,259.05,259.08,258.27,258.41,3846.0,244.3348,244.3631,243.5991,243.7312,3846.0
2022-04-25 15:00:00,258.45,258.45,257.38,257.53,1903.0,243.7689,243.7689,242.7597,242.9012,1903.0
2022-04-25 15:05:00,257.53,257.84,257.42,257.75,2400.0,242.9012,243.1936,242.7974,243.1087,2400.0
2022-04-25 15:10:00,258.17,258.21,257.91,258.19,2742.0,243.5048,243.5425,243.2596,243.5237,2742.0
2022-04-25 15:15:00,258.38,259.33,258.38,259.23,1990.0,243.7029,244.5989,243.7029,244.5046,1990.0
2022-04-25 15:20:00,259.64,260.01,259.49,260.0,8074.0,244.8913,245.2403,244.7498,245.2309,8074.0
2022-04-25 15:25:00,260.28,260.31,259.7,259.83,5123.0,245.495,245.5233,244.9479,245.0705,5123.0
2022-04-25 15:30:00,260.16,260.39,260.16,260.2,2700.0,245.3818,245.5987,245.3818,245.4195,2700.0
2022-04-25 15:35:00,260.33,260.98,260.33,260.88,2100.0,245.5421,246.1552,245.5421,246.0609,2100.0
2022-04-25 15:40:00,260.86,261.37,260.44,261.37,4544.0,246.042,246.523,245.6459,246.523,4544.0
2022-04-25 15:45:00,261.33,261.46,260.46,260.74,6744.0,246.4853,246.6079,245.6647,245.9288,6744.0
2022-04-25 15:50:00,260.85,261.5,260.36,261.5,10363.0,246.0326,246.6457,245.5704,246.6457,10363.0
2022-04-25 15:55:00,261.27,261.77,261.12,261.55,27002.0,246.4287,246.9003,246.2872,246.6928,27002.0
2022-04-26 09:30:00,259.37,259.53,258.9,259.13,6285.0,244.6366,244.7876,244.1933,244.4103,6285.0
2022-04-26 09:35:00,259.37,260.52,259.37,260.21,800.0,244.6366,245.7213,244.6366,245.4289,800.0
2022-04-26 09:40:00,259.43,259.54,258.56,259.1,10544.0,244.6932,244.797,243.8727,244.382,10544.0
2022-04-26 09:45:00,259.13,259.56,258.51,259.56,6955.0,244.4103,244.8159,243.8255,244.8159,6955.0
2022-04-26 09:50:00,258.56,259.01,258.2,258.34,1917.0,243.8727,244.2971,243.5331,243.6652,1917.0
2022-04-26 09:55:00,258.13,258.34,257.94,257.94,2825.0,243.4671,243.6652,243.2879,243.2879,2825.0
2022-04-26 10:00:00,258.12,258.85,257.73,258.85,5991.0,243.4577,244.1462,243.0898,244.1462,5991.0
2022-04-26 10:05:00,258.84,259.46,258.84,259.46,2167.0,244.1368,244.7215,244.1368,244.7215,2167.0
2022-04-26 10:10:00,258.99,259.25,258.61,258.66,1922.0,244.2782,244.5235,243.9198,243.967,1922.0
2022-04-26 10:15:00,258.41,258.49,256.49,256.9,5020.0,243.7312,243.8066,241.9202,242.307,5020.0
2022-04-26 10:20:00,256.77,257.18,256.56,256.72,2450.0,242.1843,242.571,241.9863,242.1372,2450.0
2022-04-26 10:25:00,256.81,257.05,256.11,256.64,8080.0,242.2221,242.4484,241.5618,242.0617,8080.0
2022-04-26 10:30:00,256.63,257.17,256.49,256.56,4613.0,242.0523,242.5616,241.9202,241.9863,4613.0
2022-04-26 10:35:00,256.91,257.23,256.76,256.76,2124.0,242.3164,242.6182,242.1749,242.1749,2124.0
2022-04-26 10:40:00,256.46,256.89,256.38,256.42,5455.0,241.8919,242.2975,241.8165,241.8542,5455.0
2022-04-26 10:45:00,256.53,257.03,256.53,256.88,1677.0,241.958,242.4296,241.958,242.2881,1677.0
2022-04-26 10:50:00,256.52,256.96,256.4,256.4,6700.0,241.9485,242.3635,241.8354,241.8354,6700.0
2022-04-26 10:55:00,256.4,256.61,256.26,256.59,5134.0,241.8354,242.0334,241.7033,242.0146,5134.0
2022-04-26 11:00:00,256.5,256.5,256.1,256.38,3210.0,241.9297,241.9297,241.5524,241.8165,3210.0
2022-04-26 11:05:00,256.28,256.45,256.1,256.35,3847.0,241.7222,241.8825,241.5524,241.7882,3847.0
2022-04-26 11:10:00,256.42,256.61,256.22,256.47,4861.0,241.8542,242.0334,241.6656,241.9014,4861.0
2022-04-26 11:15:00,256.47,256.47,254.88,254.89,10624.0,241.9014,241.9014,240.4017,240.4111,10624.0
2022-04-26 11:20:00,255.18,255.88,255.09,255.63,6080.0,240.6847,241.3449,240.5998,241.1091,6080.0
2022-04-26 11:25:00,255.79,256.24,255.79,256.06,1306.0,241.26,241.6844,241.26,241.5147,1306.0
2022-04-26 11:30:00,256.01,256.46,255.89,256.46,1100.0,241.4675,241.8919,241.3543,241.8919,1100.0
2022-04-26 11:35:00,256.49,256.5,255.67,256.46,4390.0,241.9202,241.9297,241.1468,241.8919,4390.0
2022-04-26 11:40:00,256.23,256.53,256.14,256.53,674.0,241.675,241.958,241.5901,241.958,674.0
2022-04-26 11:45:00,256.51,256.72,256.51,256.55,534.0,241.9391,242.1372,241.9391,241.9768,534.0
2022-04-26 11:50:00,256.27,256.27,255.78,255.78,1138.0,241.7127,241.7127,241.2506,241.2506,1138.0
2022-04-26 11:55:00,255.65,255.84,255.65,255.68,1787.0,241.128,241.3072,241.128,241.1563,1787.0
2022-04-26 12:00:00,255.85,256.01,255.79,256.0,1881.0,241.3166,241.4675,241.26,241.4581,1881.0
2022-04-26 12:05:00,255.97,256.13,255.73,256.1,1961.0,241.4298,241.5807,241.2034,241.5524,1961.0
2022-04-26 12:10:00,256.19,256.24,255.95,256.08,6299.0,241.6373,241.6844,241.4109,241.5335,6299.0
2022-04-26 12:15:00,256.01,256.22,256.01,256.03,2146.0,241.4675,241.6656,241.4675,241.4864,2146.0
2022-04-26 12:20:00,256.22,256.66,256.17,256.39,2300.0,241.6656,242.0806,241.6184,241.8259,2300.0
2022-04-26 12:25:00,256.28,256.76,256.27,256.56,9200.0,241.7222,242.1749,241.7127,241.9863,9200.0
2022-04-26 12:30:00,256.53,256.75,256.36,256.52,6549.0,241.958,242.1655,241.7976,241.9485,6549.0
2022-04-26 12:35:00,256.57,256.82,255.97,255.97,1600.0,241.9957,242.2315,241.4298,241.4298,1600.0
2022-04-26 12:40:00,255.87,256.09,255.77,256.09,3665.0,241.3355,241.543,241.2411,241.543,3665.0
2022-04-26 12:45:00,256.01,256.02,255.36,255.36,3605.0,241.4675,241.4769,240.8544,240.8544,3605.0
2022-04-26 12:50:00,255.34,255.74,255.33,255.51,3596.0,240.8356,241.2128,240.8261,240.9959,3596.0
2022-04-26 12:55:00,255.52,256.2,255.37,256.13,3919.0,241.0053,241.6467,240.8639,241.5807,3919.0
2022-04-26 13:00:00,256.31,256.31,255.06,255.1,1600.0,241.7505,241.7505,240.5715,240.6092,1600.0
2022-04-26 13:05:00,255.06,255.33,255.05,255.2,3091.0,240.5715,240.8261,240.562,240.7035,3091.0
2022-04-26 13:10:00,255.14,255.39,255.0,255.0,4017.0,240.6469,240.8827,240.5149,240.5149,4017.0
2022-04-26 13:15:00,255.09,255.12,254.68,254.68,5397.0,240.5998,240.6281,240.2131,240.2131,5397.0
2022-04-26 13:20:00,254.51,254.52,254.26,254.27,1630.0,240.0527,240.0621,239.8169,239.8263,1630.0
2022-04-26 13:25:00,254.26,254.86,254.26,254.63,2824.0,239.8169,240.3828,239.8169,240.1659,2824.0
2022-04-26 13:30:00,254.61,254.86,254.61,254.86,407.0,240.147,240.3828,240.147,240.3828,407.0
2022-04-26 13:35:00,254.97,255.21,254.61,255.21,2648.0,240.4866,240.713,240.147,240.713,2648.0
2022-04-26 13:40:00,255.34,256.12,255.33,255.84,1600.0,240.8356,241.5713,240.8261,241.3072,1600.0
2022-04-26 13:45:00,255.94,255.98,255.69,255.81,3410.0,241.4015,241.4392,241.1657,241.2789,3410.0
2022-04-26 13:50:00,255.9,255.98,255.4,255.4,1000.0,241.3638,241.4392,240.8922,240.8922,1000.0
2022-04-26 13:55:00,255.36,255.58,254.8,255.22,2539.0,240.8544,241.0619,240.3262,240.7224,2539.0
2022-04-26 14:00:00,255.23,255.23,254.91,255.15,1454.0,240.7318,240.7318,240.43,240.6564,1454.0
2022-04-26 14:05:00,255.16,255.38,255.04,255.18,1991.0,240.6658,240.8733,240.5526,240.6847,1991.0
2022-04-26 14:10:00,255.3,255.84,255.3,255.77,1746.0,240.7978,241.3072,240.7978,241.2411,1746.0
2022-04-26 14:15:00,255.94,256.37,255.94,256.37,2869.0,241.4015,241.8071,241.4015,241.8071,2869.0
2022-04-26 14:20:00,256.34,257.01,256.19,256.91,1701.0,241.7788,242.4107,241.6373,242.3164,1701.0
2022-04-26 14:25:00,256.75,256.77,256.35,256.67,2983.0,242.1655,242.1843,241.7882,242.09,2983.0
2022-04-26 14:30:00,256.6,256.65,256.23,256.55,2429.0,242.024,242.0712,241.675,241.9768,2429.0
2022-04-26 14:35:00,256.64,256.75,256.5,256.56,1115.0,242.0617,242.1655,241.9297,241.9863,1115.0
2022-04-26 14:40:00,256.48,256.48,255.62,255.63,5583.0,241.9108,241.9108,241.0997,241.1091,5583.0
2022-04-26 14:45:00,255.39,255.64,255.22,255.43,2252.0,240.8827,241.1185,240.7224,240.9205,2252.0
2022-04-26 14:50:00,255.38,256.07,255.37,255.97,2002.0,240.8733,241.5241,240.8639,241.4298,2002.0
2022-04-26 14:55:00,256.23,256.68,256.13,256.55,5652.0,241.675,242.0995,241.5807,241.9768,5652.0
2022-04-26 15:00:00,256.75,256.75,255.89,255.89,1961.0,242.1655,242.1655,241.3543,241.3543,1961.0
2022-04-26 15:05:00,255.86,255.89,255.47,255.66,2410.0,241.326,241.3543,240.9582,241.1374,2410.0
2022-04-26 15:10:00,255.58,255.58,254.93,254.93,3045.0,241.0619,241.0619,240.4489,240.4489,3045.0
2022-04-26 15:15:00,255.04,255.04,253.88,253.93,15575.0,240.5526,240.5526,239.4585,239.5057,15575.0
2022-04-26 15:20:00,254.01,254.31,253.92,254.31,13971.0,239.5811,239.8641,239.4962,239.8641,13971.0
2022-04-26 15:25:00,254.31,254.31,253.89,254.05,5235.0,239.8641,239.8641,239.4679,239.6188,5235.0
2022-04-26 15:30:00,254.15,254.15,253.31,253.48,10820.0,239.7132,239.7132,238.9209,239.0812,10820.0
2022-04-26 15:35:00,253.35,253.53,253.05,253.53,7661.0,238.9586,239.1284,238.6757,239.1284,7661.0
2022-04-26 15:40:00,253.59,253.61,253.17,253.49,9178.0,239.185,239.2038,238.7888,239.0907,9178.0
2022-04-26 15:45:00,253.51,253.66,252.78,253.03,22902.0,239.1095,239.251,238.421,238.6568,22902.0
2022-04-26 15:50:00,252.9,253.36,252.7,252.86,16197.0,238.5342,238.968,238.3455,238.4964,16197.0
2022-04-26 15:55:00,252.64,252.98,252.03,252.04,39773.0,238.2889,238.6096,237.7136,237.723,39773.0
2022-04-27 09:30:00,252.79,254.06,252.79,253.49,5119.0,238.4304,239.6283,238.4304,239.0907,5119.0
2022-04-27 09:35:00,253.57,253.57,253.57,253.57,100.0,239.1661,239.1661,239.1661,239.1661,100.0
2022-04-27 09:40:00,253.82,254.24,253.43,254.06,500.0,239.4019,239.7981,239.0341,239.6283,500.0
2022-04-27 09:45:00,254.69,256.12,254.65,255.8,7625.0,240.2225,241.5713,240.1848,241.2694,7625.0
2022-04-27 09:50:00,255.71,256.49,255.45,256.15,4434.0,241.1846,241.9202,240.9393,241.5996,4434.0
2022-04-27 09:55:00,256.04,256.37,255.98,256.2,1145.0,241.4958,241.8071,241.4392,241.6467,1145.0
2022-04-27 10:00:00,256.63,257.58,255.71,256.36,11262.0,242.0523,242.9483,241.1846,241.7976,11262.0
2022-04-27 10:05:00,256.1,256.52,255.79,255.95,1500.0,241.5524,241.9485,241.26,241.4109,1500.0
2022-04-27 10:10:00,255.76,256.07,255.34,255.44,6491.0,241.2317,241.5241,240.8356,240.9299,6491.0
2022-04-27 10:15:00,255.35,255.88,255.1,255.88,4808.0,240.845,241.3449,240.6092,241.3449,4808.0
2022-04-27 10:20:00,255.76,256.44,255.61,256.35,2405.0,241.2317,241.8731,241.0902,241.7882,2405.0
2022-04-27 10:25:00,256.52,256.52,255.53,255.53,16000.0,241.9485,241.9485,241.0148,241.0148,16000.0
2022-04-27 10:30:00,255.53,255.56,254.2,255.17,7241.0,241.0148,241.0431,239.7603,240.6752,7241.0
2022-04-27 10:35:00,254.8,255.28,254.5,255.18,3533.0,240.3262,240.779,240.0433,240.6847,3533.0
2022-04-27 10:40:00,254.83,255.28,254.83,254.99,7967.0,240.3545,240.779,240.3545,240.5055,7967.0
2022-04-27 10:45:00,255.2,256.15,255.2,255.92,2224.0,240.7035,241.5996,240.7035,241.3826,2224.0
2022-04-27 10:50:00,256.16,256.19,255.39,255.39,9511.0,241.609,241.6373,240.8827,240.8827,9511.0
2022-04-27 10:55:00,255.25,255.7,254.89,254.89,6987.0,240.7507,241.1751,240.4111,240.4111,6987.0
2022-04-27 11:00:00,255.58,257.22,255.58,256.16,10350.0,241.0619,242.6088,241.0619,241.609,10350.0
2022-04-27 11:05:00,256.12,256.3,255.75,255.79,4403.0,241.5713,241.741,241.2223,241.26,4403.0
2022-04-27 11:10:00,255.61,255.8,255.17,255.4,2744.0,241.0902,241.2694,240.6752,240.8922,2744.0
2022-04-27 11:15:00,255.71,256.37,255.71,256.31,6869.0,241.1846,241.8071,241.1846,241.7505,6869.0
2022-04-27 11:20:00,256.13,257.14,255.98,257.14,2555.0,241.5807,242.5333,241.4392,242.5333,2555.0
2022-04-27 11:25:00,256.98,257.27,256.68,257.19,1648.0,242.3824,242.6559,242.0995,242.5805,1648.0
2022-04-27 11:30:00,257.49,257.97,257.16,257.56,3101.0,242.8634,243.3162,242.5522,242.9295,3101.0
2022-04-27 11:35:00,257.53,257.99,257.39,257.8,3378.0,242.9012,243.335,242.7691,243.1558,3378.0
2022-04-27 11:40:00,257.7,258.15,257.65,257.81,3467.0,243.0615,243.4859,243.0144,243.1653,3467.0
2022-04-27 11:45:00,257.71,257.73,257.1,257.38,4933.0,243.0709,243.0898,242.4956,242.7597,4933.0
2022-04-27 11:50:00,257.25,257.38,256.76,256.87,1902.0,242.6371,242.7597,242.1749,242.2787,1902.0
2022-04-27 11:55:00,256.67,256.86,256.6,256.66,2464.0,242.09,242.2692,242.024,242.0806,2464.0
2022-04-27 12:00:00,256.51,256.68,256.01,256.61,1619.0,241.9391,242.0995,241.4675,242.0334,1619.0
2022-04-27 12:05:00,257.11,257.46,256.85,257.14,1479.0,242.505,242.8351,242.2598,242.5333,1479.0
2022-04-27 12:10:00,257.18,257.28,256.62,256.83,2556.0,242.571,242.6654,242.0429,242.2409,2556.0
2022-04-27 12:15:00,256.65,256.87,256.33,256.33,600.0,242.0712,242.2787,241.7693,241.7693,600.0
2022-04-27 12:20:00,256.57,257.31,256.57,257.31,900.0,241.9957,242.6937,241.9957,242.6937,900.0
2022-04-27 12:25:00,257.24,257.51,257.15,257.5,914.0,242.6276,242.8823,242.5428,242.8729,914.0
2022-04-27 12:30:00,257.59,257.88,257.47,257.47,2198.0,242.9578,243.2313,242.8446,242.8446,2198.0
2022-04-27 12:35:00,257.2,257.46,257.05,257.38,701.0,242.5899,242.8351,242.4484,242.7597,701.0
2022-04-27 12:40:00,257.43,258.1,257.43,257.82,1828.0,242.8068,243.4388,242.8068,243.1747,1828.0
2022-04-27 12:45:00,258.01,258.02,257.64,257.78,900.0,243.3539,243.3633,243.0049,243.137,900.0
2022-04-27 12:50:00,257.58,257.64,257.31,257.39,2000.0,242.9483,243.0049,242.6937,242.7691,2000.0
2022-04-27 12:55:00,257.74,258.07,257.61,258.03,1631.0,243.0992,243.4105,242.9766,243.3728,1631.0
2022-04-27 13:00:00,257.66,258.24,256.73,257.9,2612.0,243.0238,243.5708,242.1466,243.2502,2612.0
2022-04-27 13:05:00,257.91,258.27,257.1,257.25,900.0,243.2596,243.5991,242.4956,242.6371,900.0
2022-04-27 13:10:00,256.9,257.02,256.68,257.02,1000.0,242.307,242.4201,242.0995,242.4201,1000.0
2022-04-27 13:15:00,256.94,257.0,256.93,256.93,342.0,242.3447,242.4013,242.3353,242.3353,342.0
2022-04-27 13:20:00,257.37,257.58,256.96,257.06,1100.0,242.7503,242.9483,242.3635,242.4579,1100.0
2022-04-27 13:25:00,256.64,257.69,256.49,257.59,2223.0,242.0617,243.0521,241.9202,242.9578,2223.0
2022-04-27 13:30:00,257.55,257.9,257.44,257.47,2035.0,242.92,243.2502,242.8163,242.8446,2035.0
2022-04-27 13:35:00,257.96,257.97,257.23,257.56,974.0,243.3067,243.3162,242.6182,242.9295,974.0
2022-04-27 13:40:00,256.99,257.78,256.98,257.69,1025.0,242.3918,243.137,242.3824,243.0521,1025.0
2022-04-27 13:45:00,258.16,258.17,257.52,257.91,2553.0,243.4954,243.5048,242.8917,243.2596,2553.0
2022-04-27 13:50:00,258.2,258.58,258.01,258.28,1555.0,243.5331,243.8915,243.3539,243.6086,1555.0
2022-04-27 13:55:00,258.24,258.24,258.0,258.22,1616.0,243.5708,243.5708,243.3445,243.552,1616.0
2022-04-27 14:00:00,257.93,258.26,257.86,257.86,1406.0,243.2784,243.5897,243.2124,243.2124,1406.0
2022-04-27 14:05:00,257.97,258.12,257.78,257.78,1100.0,243.3162,243.4577,243.137,243.137,1100.0
2022-04-27 14:10:00,258.02,258.55,257.61,258.48,2200.0,243.3633,243.8632,242.9766,243.7972,2200.0
2022-04-27 14:15:00,258.31,258.44,257.77,257.83,2514.0,243.6369,243.7595,243.1275,243.1841,2514.0
2022-04-27 14:20:00,258.0,258.31,257.91,257.94,1380.0,243.3445,243.6369,243.2596,243.2879,1380.0
2022-04-27 14:25:00,257.71,257.81,257.57,257.57,1000.0,243.0709,243.1653,242.9389,242.9389,1000.0
2022-04-27 14:30:00,257.62,258.28,257.61,258.1,2069.0,242.9861,243.6086,242.9766,243.4388,2069.0
2022-04-27 14:35:00,257.99,257.99,257.21,257.7,3098.0,243.335,243.335,242.5993,243.0615,3098.0
2022-04-27 14:40:00,257.88,258.57,257.88,258.42,2000.0,243.2313,243.8821,243.2313,243.7406,2000.0
2022-04-27 14:45:00,258.5,258.51,258.05,258.18,1739.0,243.8161,243.8255,243.3916,243.5142,1739.0
2022-04-27 14:50:00,257.96,258.04,257.26,257.27,3932.0,243.3067,243.3822,242.6465,242.6559,3932.0
2022-04-27 14:55:00,256.47,257.19,256.47,256.94,2528.0,241.9014,242.5805,241.9014,242.3447,2528.0
2022-04-27 15:00:00,256.91,257.2,256.56,256.78,2266.0,242.3164,242.5899,241.9863,242.1938,2266.0
2022-04-27 15:05:00,256.71,257.08,256.6,256.6,1459.0,242.1277,242.4767,242.024,242.024,1459.0
2022-04-27 15:10:00,256.63,256.98,256.63,256.76,2311.0,242.0523,242.3824,242.0523,242.1749,2311.0
2022-04-27 15:15:00,257.1,257.28,256.45,257.07,5046.0,242.4956,242.6654,241.8825,242.4673,5046.0
2022-04-27 15:20:00,256.92,257.08,256.44,256.85,5964.0,242.3258,242.4767,241.8731,242.2598,5964.0
2022-04-27 15:25:00,256.68,257.37,256.67,257.19,4401.0,242.0995,242.7503,242.09,242.5805,4401.0
2022-04-27 15:30:00,257.28,257.42,256.96,257.19,8299.0,242.6654,242.7974,242.3635,242.5805,8299.0
2022-04-27 15:35:00,257.03,257.3,256.43,256.44,4702.0,242.4296,242.6842,241.8637,241.8731,4702.0
2022-04-27 15:40:00,256.57,257.47,256.51,257.23,7881.0,241.9957,242.8446,241.9391,242.6182,7881.0
2022-04-27 15:45:00,257.23,257.57,256.63,256.69,9146.0,242.6182,242.9389,242.0523,242.1089,9146.0
2022-04-27 15:50:00,256.67,257.11,256.27,256.79,18922.0,242.09,242.505,241.7127,242.2032,18922.0
2022-04-27 15:55:00,257.17,257.24,256.57,256.9,39471.0,242.5616,242.6276,241.9957,242.307,39471.0
2022-04-28 09:30:00,259.49,260.24,259.0,259.83,9612.0,244.7498,245.4572,244.2877,245.0705,9612.0
2022-04-28 09:35:00,259.83,260.26,259.33,259.33,11020.0,245.0705,245.4761,244.5989,244.5989,11020.0
2022-04-28 09:40:00,259.25,259.86,258.73,258.73,1100.0,244.5235,245.0988,244.033,244.033,1100.0
2022-04-28 09:45:00,258.93,259.26,258.77,259.04,1000.0,244.2216,244.5329,244.0707,244.3254,1000.0
2022-04-28 09:50:00,259.24,259.79,258.98,259.79,2953.0,244.514,245.0328,244.2688,245.0328,2953.0
2022-04-28 09:55:00,260.15,260.69,259.95,260.69,3187.0,245.3723,245.8817,245.1837,245.8817,3187.0
2022-04-28 10:00:00,259.25,259.25,258.32,258.32,1132.0,244.5235,244.5235,243.6463,243.6463,1132.0
2022-04-28 10:05:00,258.76,258.76,258.53,258.54,517.0,244.0613,244.0613,243.8444,243.8538,517.0
2022-04-28 10:10:00,258.19,258.88,258.03,258.56,900.0,243.5237,244.1745,243.3728,243.8727,900.0
2022-04-28 10:15:00,258.38,259.26,258.09,259.26,2654.0,243.7029,244.5329,243.4294,244.5329,2654.0
2022-04-28 10:20:00,259.17,259.17,258.73,258.8,1105.0,244.448,244.448,244.033,244.099,1105.0
2022-04-28 10:25:00,257.78,257.78,257.23,257.23,1987.0,243.137,243.137,242.6182,242.6182,1987.0
2022-04-28 10:30:00,257.61,257.62,257.01,257.01,400.0,242.9766,242.9861,242.4107,242.4107,400.0
2022-04-28 10:35:00,256.67,257.2,256.67,257.17,1006.0,242.09,242.5899,242.09,242.5616,1006.0
2022-04-28 10:40:00,257.0,257.15,256.88,257.05,3689.0,242.4013,242.5428,242.2881,242.4484,3689.0
2022-04-28 10:45:00,256.98,257.42,256.97,257.23,2150.0,242.3824,242.7974,242.373,242.6182,2150.0
2022-04-28 10:50:00,257.2,257.37,256.59,257.36,2574.0,242.5899,242.7503,242.0146,242.7408,2574.0
2022-04-28 10:55:00,257.15,257.4,257.13,257.2,3143.0,242.5428,242.7786,242.5239,242.5899,3143.0
2022-04-28 11:00:00,257.13,257.73,257.07,257.73,3770.0,242.5239,243.0898,242.4673,243.0898,3770.0
2022-04-28 11:05:00,257.62,258.39,257.41,258.2,2850.0,242.9861,243.7123,242.788,243.5331,2850.0
2022-04-28 11:10:00,258.09,258.32,257.86,258.18,3435.0,243.4294,243.6463,243.2124,243.5142,3435.0
2022-04-28 11:15:00,258.21,258.31,257.63,258.31,2124.0,243.5425,243.6369,242.9955,243.6369,2124.0
2022-04-28 11:20:00,258.21,258.26,257.84,258.18,1500.0,243.5425,243.5897,243.1936,243.5142,1500.0
2022-04-28 11:25:00,258.1,258.24,257.93,258.07,1500.0,243.4388,243.5708,243.2784,243.4105,1500.0
2022-04-28 11:30:00,258.22,258.92,258.22,258.82,2356.0,243.552,244.2122,243.552,244.1179,2356.0
2022-04-28 11:35:00,258.77,259.02,258.62,258.62,700.0,244.0707,244.3065,243.9293,243.9293,700.0
2022-04-28 11:40:00,258.63,258.83,258.46,258.47,1297.0,243.9387,244.1273,243.7783,243.7878,1297.0
2022-04-28 11:45:00,258.13,258.48,257.93,258.48,900.0,243.4671,243.7972,243.2784,243.7972,900.0
2022-04-28 11:50:00,258.4,259.41,258.39,259.32,2996.0,243.7217,244.6744,243.7123,244.5895,2996.0
2022-04-28 11:55:00,259.17,259.23,259.0,259.07,500.0,244.448,244.5046,244.2877,244.3537,500.0
2022-04-28 12:00:00,259.2,259.47,259.11,259.47,2148.0,244.4763,244.731,244.3914,244.731,2148.0
2022-04-28 12:05:00,258.91,258.95,258.56,258.95,1100.0,244.2028,244.2405,243.8727,244.2405,1100.0
2022-04-28 12:10:00,259.26,259.78,259.26,259.7,1212.0,244.5329,245.0234,244.5329,244.9479,1212.0
2022-04-28 12:15:00,259.93,260.35,259.8,260.23,5731.0,245.1648,245.561,245.0422,245.4478,5731.0
2022-04-28 12:20:00,260.29,260.63,260.29,260.63,1201.0,245.5044,245.8251,245.5044,245.8251,1201.0
2022-04-28 12:25:00,260.62,260.9,260.58,260.77,2317.0,245.8156,246.0797,245.7779,245.9571,2317.0
2022-04-28 12:30:00,260.92,261.04,260.86,260.87,1079.0,246.0986,246.2118,246.042,246.0514,1079.0
2022-04-28 12:35:00,261.08,261.37,261.08,261.22,3208.0,246.2495,246.523,246.2495,246.3816,3208.0
2022-04-28 12:40:00,261.4,261.5,261.23,261.23,1258.0,246.5513,246.6457,246.391,246.391,1258.0
2022-04-28 12:45:00,261.49,261.79,261.32,261.63,1629.0,246.6362,246.9192,246.4759,246.7683,1629.0
2022-04-28 12:50:00,261.11,261.28,261.01,261.19,800.0,246.2778,246.4382,246.1835,246.3533,800.0
2022-04-28 12:55:00,261.05,261.73,260.89,261.73,950.0,246.2212,246.8626,246.0703,246.8626,950.0
2022-04-28 13:00:00,261.87,262.06,261.73,262.06,1221.0,246.9946,247.1738,246.8626,247.1738,1221.0
2022-04-28 13:05:00,261.97,262.25,261.97,262.16,2000.0,247.089,247.3531,247.089,247.2682,2000.0
2022-04-28 13:10:00,262.16,262.9,262.15,262.9,800.0,247.2682,247.9661,247.2587,247.9661,800.0
2022-04-28 13:15:00,262.71,262.71,262.23,262.61,1924.0,247.7869,247.7869,247.3342,247.6926,1924.0
2022-04-28 13:20:00,262.51,262.51,261.86,262.06,1467.0,247.5983,247.5983,246.9852,247.1738,1467.0
2022-04-28 13:25:00,262.11,262.68,262.11,262.68,1300.0,247.221,247.7586,247.221,247.7586,1300.0
2022-04-28 13:30:00,262.56,262.75,262.4,262.52,3900.0,247.6454,247.8246,247.4945,247.6077,3900.0
2022-04-28 13:35:00,262.79,262.79,262.43,262.43,1000.0,247.8624,247.8624,247.5228,247.5228,1000.0
2022-04-28 13:40:00,263.03,263.19,262.44,262.61,1911.0,248.0887,248.2397,247.5323,247.6926,1911.0
2022-04-28 13:45:00,262.68,262.95,262.54,262.95,1333.0,247.7586,248.0133,247.6266,248.0133,1333.0
2022-04-28 13:50:00,262.97,263.02,262.32,262.32,1660.0,248.0322,248.0793,247.4191,247.4191,1660.0
2022-04-28 13:55:00,262.32,262.54,262.12,262.39,1914.0,247.4191,247.6266,247.2304,247.4851,1914.0
2022-04-28 14:00:00,262.53,262.55,262.18,262.41,1504.0,247.6171,247.636,247.287,247.504,1504.0
2022-04-28 14:05:00,262.51,262.63,262.2,262.51,1328.0,247.5983,247.7115,247.3059,247.5983,1328.0
2022-04-28 14:10:00,262.84,263.06,262.69,262.71,1805.0,247.9095,248.117,247.7681,247.7869,1805.0
2022-04-28 14:15:00,262.65,263.06,262.65,262.95,891.0,247.7303,248.117,247.7303,248.0133,891.0
2022-04-28 14:20:00,263.19,263.48,263.08,263.48,1678.0,248.2397,248.5132,248.1359,248.5132,1678.0
2022-04-28 14:25:00,263.43,263.43,263.18,263.38,1548.0,248.466,248.466,248.2302,248.4189,1548.0
2022-04-28 14:30:00,263.52,263.52,263.03,263.26,1186.0,248.5509,248.5509,248.0887,248.3057,1186.0
2022-04-28 14:35:00,263.16,263.57,263.16,263.48,1960.0,248.2114,248.5981,248.2114,248.5132,1960.0
2022-04-28 14:40:00,263.56,263.92,263.51,263.92,3258.0,248.5886,248.9282,248.5415,248.9282,3258.0
2022-04-28 14:45:00,263.88,264.03,263.75,264.03,2323.0,248.8905,249.0319,248.7678,249.0319,2323.0
2022-04-28 14:50:00,264.1,264.27,263.77,263.77,2447.0,249.098,249.2583,248.7867,248.7867,2447.0
2022-04-28 14:55:00,263.58,263.93,263.54,263.93,2710.0,248.6075,248.9376,248.5698,248.9376,2710.0
2022-04-28 15:00:00,263.92,264.02,263.44,263.44,14534.0,248.9282,249.0225,248.4755,248.4755,14534.0
2022-04-28 15:05:00,263.55,264.02,263.36,264.02,7164.0,248.5792,249.0225,248.4,249.0225,7164.0
2022-04-28 15:10:00,263.94,263.98,263.63,263.83,3733.0,248.9471,248.9848,248.6547,248.8433,3733.0
2022-04-28 15:15:00,263.76,264.16,263.76,264.06,3105.0,248.7773,249.1546,248.7773,249.0602,3105.0
2022-04-28 15:20:00,263.96,264.22,263.95,264.21,1149.0,248.9659,249.2111,248.9565,249.2017,1149.0
2022-04-28 15:25:00,264.07,264.13,263.72,263.72,4021.0,249.0697,249.1263,248.7395,248.7395,4021.0
2022-04-28 15:30:00,263.66,263.78,262.96,263.06,3070.0,248.683,248.7961,248.0227,248.117,3070.0
2022-04-28 15:35:00,263.04,263.3,262.87,262.99,4437.0,248.0982,248.3434,247.9378,248.051,4437.0
2022-04-28 15:40:00,263.09,263.52,262.93,263.0,3978.0,248.1453,248.5509,247.9944,248.0604,3978.0
2022-04-28 15:45:00,262.94,263.36,262.7,262.75,8812.0,248.0039,248.4,247.7775,247.8246,8812.0
2022-04-28 15:50:00,262.76,263.0,262.38,262.88,7931.0,247.8341,248.0604,247.4757,247.9473,7931.0
2022-04-28 15:55:00,262.79,263.51,262.51,263.43,22701.0,247.8624,248.5415,247.5983,248.466,22701.0
2022-04-29 09:30:00,262.02,263.3,261.63,263.05,5741.0,247.1361,248.3434,246.7683,248.1076,5741.0
2022-04-29 09:35:00,263.06,263.47,262.17,263.23,3026.0,248.117,248.5037,247.2776,248.2774,3026.0
2022-04-29 09:40:00,263.24,263.67,262.28,262.8,1339.0,248.2868,248.6924,247.3813,247.8718,1339.0
2022-04-29 09:45:00,262.21,263.06,262.16,263.06,3188.0,247.3153,248.117,247.2682,248.117,3188.0
2022-04-29 09:50:00,262.98,263.47,262.64,262.64,7283.0,248.0416,248.5037,247.7209,247.7209,7283.0
2022-04-29 09:55:00,262.85,264.52,262.84,263.78,3675.0,247.919,249.4941,247.9095,248.7961,3675.0
2022-04-29 10:00:00,263.9,264.52,263.43,263.87,5991.0,248.9093,249.4941,248.466,248.881,5991.0
2022-04-29 10:05:00,263.82,263.83,262.92,263.48,1839.0,248.8339,248.8433,247.985,248.5132,1839.0
2022-04-29 10:10:00,263.42,263.42,262.75,262.75,10317.0,248.4566,248.4566,247.8246,247.8246,10317.0
2022-04-29 10:15:00,263.05,263.41,262.17,262.17,3600.0,248.1076,248.4472,247.2776,247.2776,3600.0
2022-04-29 10:20:00,262.18,262.35,261.89,261.96,9420.0,247.287,247.4474,247.0135,247.0795,9420.0
2022-04-29 10:25:00,262.06,262.06,261.1,261.3,3200.0,247.1738,247.1738,246.2684,246.457,3200.0
2022-04-29 10:30:00,261.35,262.07,261.34,261.92,2572.0,246.5042,247.1833,246.4947,247.0418,2572.0
2022-04-29 10:35:00,261.85,262.2,261.64,261.95,10784.0,246.9758,247.3059,246.7777,247.0701,10784.0
2022-04-29 10:40:00,262.0,262.07,260.97,261.35,3488.0,247.1173,247.1833,246.1458,246.5042,3488.0
2022-04-29 10:45:00,261.24,261.24,260.81,260.88,9194.0,246.4004,246.4004,245.9948,246.0609,9194.0
2022-04-29 10:50:00,260.88,261.25,260.77,260.77,6234.0,246.0609,246.4099,245.9571,245.9571,6234.0
2022-04-29 10:55:00,260.74,261.04,260.54,260.89,13852.0,245.9288,246.2118,245.7402,246.0703,13852.0
2022-04-29 11:00:00,260.8,260.87,260.09,260.42,15100.0,245.9854,246.0514,245.3157,245.627,15100.0
2022-04-29 11:05:00,260.38,260.95,260.38,260.95,3000.0,245.5893,246.1269,245.5893,246.1269,3000.0
2022-04-29 11:10:00,260.99,261.0,260.36,260.9,4884.0,246.1646,246.1741,245.5704,246.0797,4884.0
2022-04-29 11:15:00,260.61,261.0,260.52,260.76,3903.0,245.8062,246.1741,245.7213,245.9477,3903.0
2022-04-29 11:20:00,260.87,261.03,260.54,260.78,4900.0,246.0514,246.2024,245.7402,245.9666,4900.0
2022-04-29 11:25:00,260.78,260.78,260.21,260.4,4010.0,245.9666,245.9666,245.4289,245.6081,4010.0
2022-04-29 11:30:00,260.34,261.02,260.24,260.82,4906.0,245.5515,246.1929,245.4572,246.0043,4906.0
2022-04-29 11:35:00,260.9,260.93,260.67,260.67,1400.0,246.0797,246.108,245.8628,245.8628,1400.0
2022-04-29 11:40:00,260.66,261.0,260.66,260.74,6802.0,245.8534,246.1741,245.8534,245.9288,6802.0
2022-04-29 11:45:00,260.7,260.94,260.19,260.39,12817.0,245.8911,246.1175,245.4101,245.5987,12817.0
2022-04-29 11:50:00,260.47,260.57,260.12,260.38,3401.0,245.6742,245.7685,245.344,245.5893,3401.0
2022-04-29 11:55:00,260.35,260.35,259.45,259.6,14179.0,245.561,245.561,244.7121,244.8536,14179.0
2022-04-29 12:00:00,259.4,259.43,258.81,258.86,8864.0,244.6649,244.6932,244.1085,244.1556,8864.0
2022-04-29 12:05:00,258.79,258.92,258.33,258.44,8363.0,244.0896,244.2122,243.6557,243.7595,8363.0
2022-04-29 12:10:00,258.46,259.12,258.38,259.08,2690.0,243.7783,244.4008,243.7029,244.3631,2690.0
2022-04-29 12:15:00,258.87,259.09,258.67,258.77,2939.0,244.165,244.3726,243.9764,244.0707,2939.0
2022-04-29 12:20:00,258.79,259.2,258.66,259.09,2490.0,244.0896,244.4763,243.967,244.3726,2490.0
2022-04-29 12:25:00,259.09,259.25,258.64,258.77,5700.0,244.3726,244.5235,243.9481,244.0707,5700.0
2022-04-29 12:30:00,258.86,259.06,258.68,258.9,3161.0,244.1556,244.3443,243.9858,244.1933,3161.0
2022-04-29 12:35:00,258.87,259.06,258.78,258.95,1800.0,244.165,244.3443,244.0802,244.2405,1800.0
2022-04-29 12:40:00,258.94,259.04,258.68,258.68,3101.0,244.2311,244.3254,243.9858,243.9858,3101.0
2022-04-29 12:45:00,258.77,258.85,258.55,258.56,2656.0,244.0707,244.1462,243.8632,243.8727,2656.0
2022-04-29 12:50:00,258.46,258.46,257.45,257.45,8265.0,243.7783,243.7783,242.8257,242.8257,8265.0
2022-04-29 12:55:00,257.48,257.94,257.47,257.67,5551.0,242.854,243.2879,242.8446,243.0332,5551.0
2022-04-29 13:00:00,257.63,257.81,257.18,257.47,10622.0,242.9955,243.1653,242.571,242.8446,10622.0
2022-04-29 13:05:00,257.53,257.61,256.88,257.21,4197.0,242.9012,242.9766,242.2881,242.5993,4197.0
2022-04-29 13:10:00,257.07,257.28,256.92,257.28,5392.0,242.4673,242.6654,242.3258,242.6654,5392.0
2022-04-29 13:15:00,257.43,257.61,257.24,257.57,4330.0,242.8068,242.9766,242.6276,242.9389,4330.0
2022-04-29 13:20:00,257.61,258.09,257.5,258.09,4439.0,242.9766,243.4294,242.8729,243.4294,4439.0
2022-04-29 13:25:00,258.03,258.32,257.91,258.19,4257.0,243.3728,243.6463,243.2596,243.5237,4257.0
2022-04-29 13:30:00,258.23,258.23,257.69,257.99,5623.0,243.5614,243.5614,243.0521,243.335,5623.0
2022-04-29 13:35:00,258.01,258.66,258.01,258.66,6321.0,243.3539,243.967,243.3539,243.967,6321.0
2022-04-29 13:40:00,258.59,258.69,257.7,257.91,5221.0,243.901,243.9953,243.0615,243.2596,5221.0
2022-04-29 13:45:00,257.8,257.8,257.53,257.72,1305.0,243.1558,243.1558,242.9012,243.0804,1305.0
2022-04-29 13:50:00,257.7,258.07,257.7,258.07,2686.0,243.0615,243.4105,243.0615,243.4105,2686.0
2022-04-29 13:55:00,257.74,258.15,257.74,258.09,21478.0,243.0992,243.4859,243.0992,243.4294,21478.0
2022-04-29 14:00:00,258.08,258.15,257.46,257.46,4319.0,243.4199,243.4859,242.8351,242.8351,4319.0
2022-04-29 14:05:00,257.59,257.64,257.35,257.35,5748.0,242.9578,243.0049,242.7314,242.7314,5748.0
2022-04-29 14:10:00,257.22,257.76,257.21,257.58,3107.0,242.6088,243.1181,242.5993,242.9483,3107.0
2022-04-29 14:15:00,258.11,258.18,257.59,257.66,2706.0,243.4482,243.5142,242.9578,243.0238,2706.0
2022-04-29 14:20:00,257.59,257.77,256.87,257.12,7429.0,242.9578,243.1275,242.2787,242.5145,7429.0
2022-04-29 14:25:00,257.12,257.52,257.11,257.23,3600.0,242.5145,242.8917,242.505,242.6182,3600.0
2022-04-29 14:30:00,257.21,257.47,256.99,257.09,4134.0,242.5993,242.8446,242.3918,242.4862,4134.0
2022-04-29 14:35:00,257.1,257.19,256.7,256.75,2100.0,242.4956,242.5805,242.1183,242.1655,2100.0
2022-04-29 14:40:00,256.68,256.78,256.45,256.57,5891.0,242.0995,242.1938,241.8825,241.9957,5891.0
2022-04-29 14:45:00,256.5,256.54,255.84,255.91,4014.0,241.9297,241.9674,241.3072,241.3732,4014.0
2022-04-29 14:50:00,255.83,255.83,255.41,255.41,3843.0,241.2977,241.2977,240.9016,240.9016,3843.0
2022-04-29 14:55:00,255.39,256.05,255.18,256.03,11700.0,240.8827,241.5052,240.6847,241.4864,11700.0
2022-04-29 15:00:00,255.69,255.69,255.26,255.47,5278.0,241.1657,241.1657,240.7601,240.9582,5278.0
2022-04-29 15:05:00,255.45,255.51,255.05,255.09,3934.0,240.9393,240.9959,240.562,240.5998,3934.0
2022-04-29 15:10:00,255.18,255.22,254.56,254.59,6033.0,240.6847,240.7224,240.0999,240.1282,6033.0
2022-04-29 15:15:00,254.7,255.4,254.6,255.3,6978.0,240.2319,240.8922,240.1376,240.7978,6978.0
2022-04-29 15:20:00,255.34,255.34,254.76,255.17,6312.0,240.8356,240.8356,240.2885,240.6752,6312.0
2022-04-29 15:25:00,255.21,255.39,254.54,254.55,5438.0,240.713,240.8827,240.081,240.0904,5438.0
2022-04-29 15:30:00,254.47,255.11,254.31,254.84,9051.0,240.015,240.6186,239.8641,240.364,9051.0
2022-04-29 15:35:00,254.83,254.99,254.45,254.76,11140.0,240.3545,240.5055,239.9961,240.2885,11140.0
2022-04-29 15:40:00,254.91,255.06,254.05,254.17,9226.0,240.43,240.5715,239.6188,239.732,9226.0
2022-04-29 15:45:00,254.07,254.13,253.41,253.47,13873.0,239.6377,239.6943,239.0152,239.0718,13873.0
2022-04-29 15:50:00,253.39,253.39,252.21,252.44,29626.0,238.9963,238.9963,237.8834,238.1003,29626.0
2022-04-29 15:55:00,252.27,252.97,251.84,252.95,80985.0,237.94,238.6002,237.5344,238.5813,80985.0
2022-05-02 09:30:00,251.0,251.1,249.44,249.44,16591.0,236.7421,236.8364,235.2707,235.2707,16591.0
2022-05-02 09:35:00,249.76,250.0,248.6,249.88,28271.0,235.5725,235.7989,234.4784,235.6857,28271.0
2022-05-02 09:40:00,249.72,250.45,248.9,250.21,19113.0,235.5348,236.2233,234.7614,235.997,19113.0
2022-05-02 09:45:00,250.03,252.28,249.46,252.28,81213.0,235.8272,237.9494,235.2896,237.9494,81213.0
2022-05-02 09:50:00,251.93,253.24,251.57,252.43,8815.0,237.6193,238.8549,237.2797,238.0909,8815.0
2022-05-02 09:55:00,252.12,252.19,250.85,251.66,11100.0,237.7985,237.8645,236.6006,237.3646,11100.0
2022-05-02 10:00:00,251.13,251.15,249.92,251.13,8532.0,236.8647,236.8836,235.7234,236.8647,8532.0
2022-05-02 10:05:00,251.03,251.04,248.9,249.68,9398.0,236.7704,236.7798,234.7614,235.4971,9398.0
2022-05-02 10:10:00,249.12,250.24,249.12,249.73,8948.0,234.9689,236.0253,234.9689,235.5442,8948.0
2022-05-02 10:15:00,249.81,250.21,248.98,249.9,8638.0,235.6197,235.997,234.8368,235.7046,8638.0
2022-05-02 10:20:00,249.88,250.3,249.41,249.96,13498.0,235.6857,236.0819,235.2424,235.7612,13498.0
2022-05-02 10:25:00,249.96,250.64,249.91,250.31,19750.0,235.7612,236.4025,235.714,236.0913,19750.0
2022-05-02 10:30:00,250.31,251.94,250.31,251.71,12314.0,236.0913,237.6287,236.0913,237.4118,12314.0
2022-05-02 10:35:00,251.58,251.58,250.4,250.62,17780.0,237.2892,237.2892,236.1762,236.3837,17780.0
2022-05-02 10:40:00,250.6,251.76,250.57,251.0,13233.0,236.3648,237.4589,236.3365,236.7421,13233.0
2022-05-02 10:45:00,250.87,251.38,250.61,251.22,5215.0,236.6195,237.1005,236.3743,236.9496,5215.0
2022-05-02 10:50:00,251.34,251.56,251.02,251.54,7280.0,237.0628,237.2703,236.761,237.2514,7280.0
2022-05-02 10:55:00,251.42,251.42,250.09,250.56,12366.0,237.1382,237.1382,235.8838,236.3271,12366.0
2022-05-02 11:00:00,250.49,250.49,249.79,249.79,4105.0,236.2611,236.2611,235.6008,235.6008,4105.0
2022-05-02 11:05:00,249.33,249.73,248.8,249.0,5702.0,235.167,235.5442,234.6671,234.8557,5702.0
2022-05-02 11:10:00,249.0,249.55,248.79,249.55,6441.0,234.8557,235.3745,234.6576,235.3745,6441.0
2022-05-02 11:15:00,249.52,249.52,248.35,248.66,4670.0,235.3462,235.3462,234.2426,234.535,4670.0
2022-05-02 11:20:00,248.48,249.33,248.48,249.21,4524.0,234.3652,235.167,234.3652,235.0538,4524.0
2022-05-02 11:25:00,249.19,249.52,248.28,248.41,6957.0,235.0349,235.3462,234.1766,234.2992,6957.0
2022-05-02 11:30:00,248.31,248.4,247.88,248.17,10563.0,234.2049,234.2898,233.7993,234.0729,10563.0
2022-05-02 11:35:00,248.07,248.76,247.83,247.83,4547.0,233.9785,234.6293,233.7522,233.7522,4547.0
2022-05-02 11:40:00,247.72,248.48,247.39,248.27,1895.0,233.6484,234.3652,233.3372,234.1672,1895.0
2022-05-02 11:45:00,248.21,248.93,248.19,248.74,2146.0,234.1106,234.7897,234.0917,234.6105,2146.0
2022-05-02 11:50:00,248.45,248.52,248.01,248.22,5849.0,234.337,234.403,233.9219,234.12,5849.0
2022-05-02 11:55:00,248.34,249.13,248.01,249.05,3863.0,234.2332,234.9783,233.9219,234.9029,3863.0
2022-05-02 12:00:00,249.11,249.76,248.39,248.56,4969.0,234.9595,235.5725,234.2804,234.4407,4969.0
2022-05-02 12:05:00,248.83,248.83,248.23,248.5,4559.0,234.6954,234.6954,234.1294,234.3841,4559.0
2022-05-02 12:10:00,248.68,249.09,248.46,249.0,3874.0,234.5539,234.9406,234.3464,234.8557,3874.0
2022-05-02 12:15:00,249.0,249.02,248.57,248.8,3613.0,234.8557,234.8746,234.4501,234.6671,3613.0
2022-05-02 12:20:00,249.0,249.08,248.8,248.81,6213.0,234.8557,234.9312,234.6671,234.6765,6213.0
2022-05-02 12:25:00,248.8,249.06,248.37,249.06,10339.0,234.6671,234.9123,234.2615,234.9123,10339.0
2022-05-02 12:30:00,249.0,249.31,248.77,248.91,5205.0,234.8557,235.1481,234.6388,234.7708,5205.0
2022-05-02 12:35:00,249.0,249.04,248.63,248.66,6653.0,234.8557,234.8934,234.5067,234.535,6653.0
2022-05-02 12:40:00,248.8,249.09,248.62,248.9,6648.0,234.6671,234.9406,234.4973,234.7614,6648.0
2022-05-02 12:45:00,248.79,248.86,248.48,248.62,2700.0,234.6576,234.7237,234.3652,234.4973,2700.0
2022-05-02 12:50:00,248.55,248.55,248.3,248.4,8182.0,234.4313,234.4313,234.1955,234.2898,8182.0
2022-05-02 12:55:00,248.53,248.73,247.73,247.98,4577.0,234.4124,234.601,233.6579,233.8936,4577.0
2022-05-02 13:00:00,248.14,248.29,247.23,247.58,5454.0,234.0446,234.186,233.1863,233.5164,5454.0
2022-05-02 13:05:00,247.56,248.24,247.48,248.03,12384.0,233.4975,234.1389,233.4221,233.9408,12384.0
2022-05-02 13:10:00,248.15,248.31,247.75,248.0,10365.0,234.054,234.2049,233.6767,233.9125,10365.0
2022-05-02 13:15:00,247.99,248.01,247.36,247.55,7776.0,233.9031,233.9219,233.3089,233.4881,7776.0
2022-05-02 13:20:00,247.43,247.44,246.81,246.97,5681.0,233.3749,233.3843,232.7901,232.941,5681.0
2022-05-02 13:25:00,247.08,247.85,246.99,247.75,7553.0,233.0448,233.771,232.9599,233.6767,7553.0
2022-05-02 13:30:00,247.76,247.95,247.21,247.21,4613.0,233.6861,233.8654,233.1674,233.1674,4613.0
2022-05-02 13:35:00,247.03,247.1,246.62,246.72,5701.0,232.9976,233.0636,232.6109,232.7052,5701.0
2022-05-02 13:40:00,246.74,247.38,246.74,247.09,4576.0,232.7241,233.3277,232.7241,233.0542,4576.0
2022-05-02 13:45:00,247.15,247.22,246.53,246.68,6387.0,233.1108,233.1768,232.526,232.6675,6387.0
2022-05-02 13:50:00,246.76,246.97,246.06,246.08,2601.0,232.743,232.941,232.0827,232.1016,2601.0
2022-05-02 13:55:00,246.14,246.54,245.93,246.43,29391.0,232.1582,232.5354,231.9601,232.4317,29391.0
2022-05-02 14:00:00,246.25,246.73,245.75,246.73,11506.0,232.2619,232.7147,231.7903,232.7147,11506.0
2022-05-02 14:05:00,246.59,247.3,246.57,247.01,5428.0,232.5826,233.2523,232.5637,232.9787,5428.0
2022-05-02 14:10:00,247.06,247.19,245.65,245.77,11541.0,233.0259,233.1485,231.696,231.8092,11541.0
2022-05-02 14:15:00,245.66,245.66,245.12,245.37,5740.0,231.7054,231.7054,231.1961,231.4319,5740.0
2022-05-02 14:20:00,245.47,246.25,245.37,246.19,7682.0,231.5262,232.2619,231.4319,232.2053,7682.0
2022-05-02 14:25:00,246.06,246.4,245.79,246.21,6500.0,232.0827,232.4034,231.8281,232.2242,6500.0
2022-05-02 14:30:00,246.14,246.4,245.81,246.21,5879.0,232.1582,232.4034,231.8469,232.2242,5879.0
2022-05-02 14:35:00,246.13,246.13,245.36,245.36,26102.0,232.1487,232.1487,231.4225,231.4225,26102.0
2022-05-02 14:40:00,245.33,245.95,245.09,245.47,6000.0,231.3942,231.979,231.1678,231.5262,6000.0
2022-05-02 14:45:00,245.54,246.14,245.48,245.84,6800.0,231.5923,232.1582,231.5357,231.8752,6800.0
2022-05-02 14:50:00,245.84,246.17,245.52,245.92,13919.0,231.8752,232.1865,231.5734,231.9507,13919.0
2022-05-02 14:55:00,246.02,246.02,244.91,245.12,6331.0,232.045,232.045,230.998,231.1961,6331.0
2022-05-02 15:00:00,245.12,247.0,245.12,246.64,10056.0,231.1961,232.9693,231.1961,232.6298,10056.0
2022-05-02 15:05:00,246.81,247.39,246.26,247.35,23855.0,232.7901,233.3372,232.2714,233.2994,23855.0
2022-05-02 15:10:00,247.42,248.85,247.3,248.84,57892.0,233.3655,234.7142,233.2523,234.7048,57892.0
2022-05-02 15:15:00,248.76,249.49,248.73,249.29,8637.0,234.6293,235.3179,234.601,235.1292,8637.0
2022-05-02 15:20:00,249.23,250.34,249.11,250.08,24348.0,235.0726,236.1196,234.9595,235.8744,24348.0
2022-05-02 15:25:00,250.09,250.14,249.45,249.79,11380.0,235.8838,235.931,235.2801,235.6008,11380.0
2022-05-02 15:30:00,249.86,250.48,249.83,250.45,25171.0,235.6669,236.2516,235.6386,236.2233,25171.0
2022-05-02 15:35:00,250.45,250.61,249.65,249.79,12279.0,236.2233,236.3743,235.4688,235.6008,12279.0
2022-05-02 15:40:00,249.89,250.29,249.31,249.31,14358.0,235.6952,236.0724,235.1481,235.1481,14358.0
2022-05-02 15:45:00,249.2,250.21,249.08,250.1,12389.0,235.0443,235.997,234.9312,235.8932,12389.0
2022-05-02 15:50:00,250.23,250.43,249.49,250.41,33210.0,236.0158,236.2045,235.3179,236.1856,33210.0
2022-05-02 15:55:00,250.3,250.51,250.03,250.21,75596.0,236.0819,236.2799,235.8272,235.997,75596.0
2022-05-03 09:30:00,228.55,230.0,217.0,217.0,173031.0,215.5674,216.935,204.6734,204.6734,173031.0
2022-05-03 09:35:00,217.0,218.2,211.26,211.26,201852.0,204.6734,205.8053,199.2595,199.2595,201852.0
2022-05-03 09:40:00,211.26,217.36,210.62,216.2,145591.0,199.2595,205.013,198.6559,203.9189,145591.0
2022-05-03 09:45:00,214.72,216.6,213.37,215.47,151955.0,202.523,204.2962,201.2496,203.2304,151955.0
2022-05-03 09:50:00,215.06,215.6,212.52,214.56,50293.0,202.8436,203.353,200.4479,202.3721,50293.0
2022-05-03 09:55:00,214.02,215.22,213.42,214.98,52104.0,201.8627,202.9946,201.2968,202.7682,52104.0
2022-05-03 10:00:00,214.55,215.59,213.82,214.88,52046.0,202.3626,203.3435,201.6741,202.6739,52046.0
2022-05-03 10:05:00,214.79,215.76,214.67,215.09,141067.0,202.589,203.5039,202.4758,202.8719,141067.0
2022-05-03 10:10:00,215.0,216.99,214.21,214.86,66500.0,202.7871,204.664,202.0419,202.655,66500.0
2022-05-03 10:15:00,214.86,216.1,214.68,215.26,26904.0,202.655,203.8246,202.4852,203.0323,26904.0
2022-05-03 10:20:00,215.25,216.14,214.92,215.81,13966.0,203.0229,203.8623,202.7116,203.551,13966.0
2022-05-03 10:25:00,215.82,216.72,215.0,215.15,15699.0,203.5605,204.4094,202.7871,202.9285,15699.0
2022-05-03 10:30:00,215.0,217.86,214.41,217.69,42223.0,202.7871,205.4846,202.2306,205.3243,42223.0
2022-05-03 10:35:00,217.69,217.69,215.37,216.51,10660.0,205.3243,205.3243,203.136,204.2113,10660.0
2022-05-03 10:40:00,216.68,217.75,216.38,216.75,20469.0,204.3716,205.3808,204.0887,204.4377,20469.0
2022-05-03 10:45:00,216.97,217.8,215.32,217.75,23118.0,204.6452,205.428,203.0889,205.3808,23118.0
2022-05-03 10:50:00,217.09,217.95,215.47,216.88,28020.0,204.7583,205.5695,203.2304,204.5603,28020.0
2022-05-03 10:55:00,216.73,217.47,215.05,215.05,29669.0,204.4188,205.1168,202.8342,202.8342,29669.0
2022-05-03 11:00:00,215.06,216.43,214.99,215.73,29424.0,202.8436,204.1358,202.7776,203.4756,29424.0
2022-05-03 11:05:00,215.73,217.52,215.34,217.3,19303.0,203.4756,205.1639,203.1077,204.9564,19303.0
2022-05-03 11:10:00,217.31,217.4,215.55,216.49,21818.0,204.9658,205.0507,203.3058,204.1924,21818.0
2022-05-03 11:15:00,216.59,217.29,216.34,216.84,11179.0,204.2867,204.947,204.0509,204.5225,11179.0
2022-05-03 11:20:00,216.9,219.24,216.89,218.91,16664.0,204.5791,206.7862,204.5697,206.475,16664.0
2022-05-03 11:25:00,219.22,219.29,218.31,219.24,27344.0,206.7673,206.8334,205.909,206.7862,27344.0
2022-05-03 11:30:00,219.44,221.14,219.21,220.67,29699.0,206.9748,208.5783,206.7579,208.135,29699.0
2022-05-03 11:35:00,220.5,220.65,217.48,218.37,23825.0,207.9746,208.1161,205.1262,205.9656,23825.0
2022-05-03 11:40:00,218.13,220.33,218.09,219.24,17299.0,205.7393,207.8143,205.7015,206.7862,17299.0
2022-05-03 11:45:00,219.53,219.55,218.05,218.24,19130.0,207.0597,207.0786,205.6638,205.843,19130.0
2022-05-03 11:50:00,218.41,218.74,217.6,218.21,28366.0,206.0034,206.3146,205.2394,205.8147,28366.0
2022-05-03 11:55:00,218.16,218.34,217.71,217.78,16515.0,205.7676,205.9373,205.3431,205.4091,16515.0
2022-05-03 12:00:00,217.78,218.6,217.22,217.28,18992.0,205.4091,206.1826,204.881,204.9375,18992.0
2022-05-03 12:05:00,217.3,217.3,215.52,216.39,41180.0,204.9564,204.9564,203.2775,204.0981,41180.0
2022-05-03 12:10:00,216.5,216.5,215.66,215.75,18864.0,204.2019,204.2019,203.4096,203.4945,18864.0
2022-05-03 12:15:00,215.75,217.45,215.74,217.45,16054.0,203.4945,205.0979,203.485,205.0979,16054.0
2022-05-03 12:20:00,217.46,219.29,217.46,219.29,41484.0,205.1073,206.8334,205.1073,206.8334,41484.0
2022-05-03 12:25:00,219.37,220.09,218.57,219.69,63053.0,206.9088,207.5879,206.1543,207.2106,63053.0
2022-05-03 12:30:00,219.69,219.69,217.53,217.59,23415.0,207.2106,207.2106,205.1733,205.2299,23415.0
2022-05-03 12:35:00,217.65,218.41,217.34,217.76,16654.0,205.2865,206.0034,204.9941,205.3903,16654.0
2022-05-03 12:40:00,217.65,218.06,217.44,217.85,11676.0,205.2865,205.6732,205.0885,205.4752,11676.0
2022-05-03 12:45:00,217.82,217.9,216.15,216.37,28369.0,205.4469,205.5223,203.8717,204.0792,28369.0
2022-05-03 12:50:00,216.3,216.36,215.16,215.37,14392.0,204.0132,204.0698,202.938,203.136,14392.0
2022-05-03 12:55:00,215.31,216.22,215.13,216.18,24088.0,203.0794,203.9378,202.9097,203.9,24088.0
2022-05-03 13:00:00,216.18,217.1,216.03,217.09,10460.0,203.9,204.7678,203.7585,204.7583,10460.0
2022-05-03 13:05:00,217.1,217.86,216.73,217.86,10619.0,204.7678,205.4846,204.4188,205.4846,10619.0
2022-05-03 13:10:00,217.77,217.77,215.81,216.42,7663.0,205.3997,205.3997,203.551,204.1264,7663.0
2022-05-03 13:15:00,216.5,216.96,216.1,216.11,7948.0,204.2019,204.6357,203.8246,203.834,7948.0
2022-05-03 13:20:00,216.1,216.64,215.68,216.02,17745.0,203.8246,204.3339,203.4284,203.7491,17745.0
2022-05-03 13:25:00,216.05,216.27,215.41,215.55,8925.0,203.7774,203.9849,203.1738,203.3058,8925.0
2022-05-03 13:30:00,215.55,216.09,215.54,215.91,13223.0,203.3058,203.8151,203.2964,203.6454,13223.0
2022-05-03 13:35:00,215.78,216.04,215.66,215.89,12672.0,203.5228,203.768,203.4096,203.6265,12672.0
2022-05-03 13:40:00,215.93,216.68,215.93,216.34,50751.0,203.6642,204.3716,203.6642,204.0509,50751.0
2022-05-03 13:45:00,216.28,216.53,216.03,216.2,11713.0,203.9943,204.2301,203.7585,203.9189,11713.0
2022-05-03 13:50:00,216.22,216.22,215.57,215.8,17027.0,203.9378,203.9378,203.3247,203.5416,17027.0
2022-05-03 13:55:00,215.94,216.59,215.9,216.49,19246.0,203.6737,204.2867,203.6359,204.1924,19246.0
2022-05-03 14:00:00,216.45,216.52,215.95,216.52,7912.0,204.1547,204.2207,203.6831,204.2207,7912.0
2022-05-03 14:05:00,216.29,216.59,215.51,215.51,13954.0,204.0038,204.2867,203.2681,203.2681,13954.0
2022-05-03 14:10:00,215.35,215.82,214.97,215.08,28775.0,203.1172,203.5605,202.7588,202.8625,28775.0
2022-05-03 14:15:00,215.07,215.41,214.03,214.81,33080.0,202.8531,203.1738,201.8722,202.6079,33080.0
2022-05-03 14:20:00,214.7,215.55,214.32,214.69,55442.0,202.5041,203.3058,202.1457,202.4947,55442.0
2022-05-03 14:25:00,214.62,215.28,214.62,215.15,14647.0,202.4286,203.0512,202.4286,202.9285,14647.0
2022-05-03 14:30:00,215.05,215.59,214.86,215.51,22545.0,202.8342,203.3435,202.655,203.2681,22545.0
2022-05-03 14:35:00,215.51,216.13,215.31,215.47,33616.0,203.2681,203.8529,203.0794,203.2304,33616.0
2022-05-03 14:40:00,215.34,215.43,214.23,214.96,10463.0,203.1077,203.1926,202.0608,202.7493,10463.0
2022-05-03 14:45:00,215.07,215.89,215.0,215.78,9784.0,202.8531,203.6265,202.7871,203.5228,9784.0
2022-05-03 14:50:00,215.89,216.48,215.81,215.86,17658.0,203.6265,204.183,203.551,203.5982,17658.0
2022-05-03 14:55:00,215.76,216.08,215.34,215.85,17165.0,203.5039,203.8057,203.1077,203.5888,17165.0
2022-05-03 15:00:00,215.96,216.71,215.87,216.41,28174.0,203.6925,204.3999,203.6076,204.117,28174.0
2022-05-03 15:05:00,216.4,216.4,215.86,215.97,10566.0,204.1075,204.1075,203.5982,203.702,10566.0
2022-05-03 15:10:00,215.98,216.3,215.8,216.25,11225.0,203.7114,204.0132,203.5416,203.9661,11225.0
2022-05-03 15:15:00,216.28,216.28,215.44,215.68,15701.0,203.9943,203.9943,203.2021,203.4284,15701.0
2022-05-03 15:20:00,215.73,216.02,214.51,215.33,22263.0,203.4756,203.7491,202.3249,203.0983,22263.0
2022-05-03 15:25:00,215.39,215.39,214.99,215.13,14194.0,203.1549,203.1549,202.7776,202.9097,14194.0
2022-05-03 15:30:00,215.16,215.35,214.53,214.53,24125.0,202.938,203.1172,202.3438,202.3438,24125.0
2022-05-03 15:35:00,214.56,214.6,213.74,213.87,34086.0,202.3721,202.4098,201.5986,201.7212,34086.0
2022-05-03 15:40:00,213.75,213.79,212.64,213.03,43272.0,201.6081,201.6458,200.5611,200.929,43272.0
2022-05-03 15:45:00,212.94,213.39,212.33,213.39,70099.0,200.8441,201.2685,200.2687,201.2685,70099.0
2022-05-03 15:50:00,213.54,214.17,212.68,213.54,81249.0,201.41,202.0042,200.5988,201.41,81249.0
2022-05-03 15:55:00,213.51,213.84,212.86,213.8,141279.0,201.3817,201.693,200.7686,201.6552,141279.0
2022-05-04 09:30:00,213.01,215.84,211.85,215.84,75202.0,200.9101,203.5793,199.816,203.5793,75202.0
2022-05-04 09:35:00,216.34,217.9,216.0,216.84,15991.0,204.0509,205.5223,203.7303,204.5225,15991.0
2022-05-04 09:40:00,217.35,219.19,217.35,218.34,35199.0,205.0036,206.739,205.0036,205.9373,35199.0
2022-05-04 09:45:00,218.41,220.2,218.03,219.75,21003.0,206.0034,207.6917,205.6449,207.2672,21003.0
2022-05-04 09:50:00,219.78,219.78,217.17,217.28,28456.0,207.2955,207.2955,204.8338,204.9375,28456.0
2022-05-04 09:55:00,216.9,217.26,216.26,217.16,10116.0,204.5791,204.9187,203.9755,204.8244,10116.0
2022-05-04 10:00:00,217.38,218.75,217.14,218.43,5760.0,205.0319,206.324,204.8055,206.0222,5760.0
2022-05-04 10:05:00,218.42,218.74,217.7,218.47,13393.0,206.0128,206.3146,205.3337,206.0599,13393.0
2022-05-04 10:10:00,218.55,219.8,218.49,219.52,12169.0,206.1354,207.3144,206.0788,207.0503,12169.0
2022-05-04 10:15:00,219.44,220.25,219.43,219.59,23591.0,206.9748,207.7388,206.9654,207.1163,23591.0
2022-05-04 10:20:00,219.2,219.39,218.13,219.01,9477.0,206.7485,206.9277,205.7393,206.5693,9477.0
2022-05-04 10:25:00,219.17,219.63,218.99,219.32,4181.0,206.7202,207.1541,206.5504,206.8617,4181.0
2022-05-04 10:30:00,219.58,219.59,217.38,217.38,7911.0,207.1069,207.1163,205.0319,205.0319,7911.0
2022-05-04 10:35:00,217.49,217.58,216.5,217.08,37072.0,205.1356,205.2205,204.2019,204.7489,37072.0
2022-05-04 10:40:00,217.33,217.6,216.91,217.07,15647.0,204.9847,205.2394,204.5886,204.7395,15647.0
2022-05-04 10:45:00,217.08,217.35,216.98,217.14,8409.0,204.7489,205.0036,204.6546,204.8055,8409.0
2022-05-04 10:50:00,217.13,217.53,217.03,217.23,11882.0,204.7961,205.1733,204.7017,204.8904,11882.0
2022-05-04 10:55:00,217.35,217.42,215.98,215.99,55353.0,205.0036,205.0696,203.7114,203.7208,55353.0
2022-05-04 11:00:00,216.17,216.57,215.91,216.04,10911.0,203.8906,204.2679,203.6454,203.768,10911.0
2022-05-04 11:05:00,216.04,216.51,215.9,216.39,8609.0,203.768,204.2113,203.6359,204.0981,8609.0
2022-05-04 11:10:00,216.51,216.79,216.41,216.76,3716.0,204.2113,204.4754,204.117,204.4471,3716.0
2022-05-04 11:15:00,217.05,217.38,217.04,217.22,11874.0,204.7206,205.0319,204.7112,204.881,11874.0
2022-05-04 11:20:00,217.38,217.54,217.22,217.33,3777.0,205.0319,205.1828,204.881,204.9847,3777.0
2022-05-04 11:25:00,217.48,217.49,217.19,217.4,4137.0,205.1262,205.1356,204.8527,205.0507,4137.0
2022-05-04 11:30:00,217.45,217.63,216.87,216.87,35695.0,205.0979,205.2677,204.5508,204.5508,35695.0
2022-05-04 11:35:00,216.82,216.83,216.59,216.83,2096.0,204.5037,204.5131,204.2867,204.5131,2096.0
2022-05-04 11:40:00,216.88,217.06,216.88,217.06,1561.0,204.5603,204.73,204.5603,204.73,1561.0
2022-05-04 11:45:00,216.96,217.49,216.95,217.49,5787.0,204.6357,205.1356,204.6263,205.1356,5787.0
2022-05-04 11:50:00,217.5,218.21,217.49,218.21,3986.0,205.145,205.8147,205.1356,205.8147,3986.0
2022-05-04 11:55:00,218.77,219.01,218.44,218.44,9937.0,206.3429,206.5693,206.0317,206.0317,9937.0
2022-05-04 12:00:00,218.34,218.53,218.12,218.35,9885.0,205.9373,206.1165,205.7298,205.9468,9885.0
2022-05-04 12:05:00,218.34,219.0,218.34,219.0,3006.0,205.9373,206.5598,205.9373,206.5598,3006.0
2022-05-04 12:10:00,218.92,219.01,218.64,218.72,2968.0,206.4844,206.5693,206.2203,206.2957,2968.0
2022-05-04 12:15:00,218.83,219.14,218.71,218.93,3507.0,206.3995,206.6919,206.2863,206.4938,3507.0
2022-05-04 12:20:00,219.35,220.37,219.05,220.25,4424.0,206.89,207.852,206.607,207.7388,4424.0
2022-05-04 12:25:00,220.14,220.35,219.89,220.2,7162.0,207.6351,207.8332,207.3993,207.6917,7162.0
2022-05-04 12:30:00,219.89,220.0,219.7,219.74,4195.0,207.3993,207.503,207.2201,207.2578,4195.0
2022-05-04 12:35:00,219.68,219.81,218.5,218.5,19176.0,207.2012,207.3238,206.0882,206.0882,19176.0
2022-05-04 12:40:00,218.5,218.76,218.22,218.22,7150.0,206.0882,206.3335,205.8241,205.8241,7150.0
2022-05-04 12:45:00,218.23,218.23,218.0,218.03,9688.0,205.8336,205.8336,205.6166,205.6449,9688.0
2022-05-04 12:50:00,217.94,217.94,217.59,217.67,6680.0,205.5601,205.5601,205.2299,205.3054,6680.0
2022-05-04 12:55:00,217.66,217.71,217.28,217.47,6581.0,205.296,205.3431,204.9375,205.1168,6581.0
2022-05-04 13:00:00,217.51,218.1,217.51,218.01,4006.0,205.1545,205.711,205.1545,205.6261,4006.0
2022-05-04 13:05:00,217.95,218.27,217.94,218.13,2532.0,205.5695,205.8713,205.5601,205.7393,2532.0
2022-05-04 13:10:00,218.09,218.09,217.26,217.86,18265.0,205.7015,205.7015,204.9187,205.4846,18265.0
2022-05-04 13:15:00,217.84,218.2,217.74,218.07,2715.0,205.4657,205.8053,205.3714,205.6827,2715.0
2022-05-04 13:20:00,218.15,218.43,218.12,218.37,4360.0,205.7581,206.0222,205.7298,205.9656,4360.0
2022-05-04 13:25:00,218.43,218.81,218.26,218.75,3800.0,206.0222,206.3806,205.8619,206.324,3800.0
2022-05-04 13:30:00,218.77,218.94,218.5,218.74,3896.0,206.3429,206.5032,206.0882,206.3146,3896.0
2022-05-04 13:35:00,218.83,219.1,218.59,218.88,3276.0,206.3995,206.6542,206.1731,206.4467,3276.0
2022-05-04 13:40:00,218.68,219.3,218.68,219.3,1893.0,206.258,206.8428,206.258,206.8428,1893.0
2022-05-04 13:45:00,219.31,219.37,218.02,218.02,27209.0,206.8522,206.9088,205.6355,205.6355,27209.0
2022-05-04 13:50:00,217.79,217.84,217.45,217.45,9081.0,205.4186,205.4657,205.0979,205.0979,9081.0
2022-05-04 13:55:00,217.33,217.97,217.12,217.67,12567.0,204.9847,205.5883,204.7866,205.3054,12567.0
2022-05-04 14:00:00,218.28,218.45,217.28,217.38,13435.0,205.8807,206.0411,204.9375,205.0319,13435.0
2022-05-04 14:05:00,217.21,217.48,215.91,216.91,19851.0,204.8715,205.1262,203.6454,204.5886,19851.0
2022-05-04 14:10:00,216.87,217.5,216.41,217.09,7960.0,204.5508,205.145,204.117,204.7583,7960.0
2022-05-04 14:15:00,217.2,217.2,216.71,216.84,19947.0,204.8621,204.8621,204.3999,204.5225,19947.0
2022-05-04 14:20:00,216.79,217.53,216.38,217.53,5999.0,204.4754,205.1733,204.0887,205.1733,5999.0
2022-05-04 14:25:00,217.56,219.42,217.49,218.9,4434.0,205.2016,206.956,205.1356,206.4655,4434.0
2022-05-04 14:30:00,219.01,219.01,216.67,216.67,6816.0,206.5693,206.5693,204.3622,204.3622,6816.0
2022-05-04 14:35:00,216.76,217.96,216.72,217.78,5985.0,204.4471,205.5789,204.4094,205.4091,5985.0
2022-05-04 14:40:00,217.88,219.82,217.49,218.7,6745.0,205.5035,207.3333,205.1356,206.2769,6745.0
2022-05-04 14:45:00,219.04,220.94,218.78,220.79,8949.0,206.5976,208.3896,206.3523,208.2482,8949.0
2022-05-04 14:50:00,220.83,221.14,220.57,220.58,24020.0,208.2859,208.5783,208.0407,208.0501,24020.0
2022-05-04 14:55:00,220.72,220.72,220.14,220.2,19865.0,208.1821,208.1821,207.6351,207.6917,19865.0
2022-05-04 15:00:00,220.3,221.17,220.25,221.08,5837.0,207.786,208.6066,207.7388,208.5217,5837.0
2022-05-04 15:05:00,221.26,221.74,220.82,221.74,4818.0,208.6915,209.1442,208.2765,209.1442,4818.0
2022-05-04 15:10:00,221.58,222.61,221.57,222.46,6695.0,208.9933,209.9648,208.9839,209.8233,6695.0
2022-05-04 15:15:00,222.53,222.54,221.47,221.49,10864.0,209.8893,209.8988,208.8895,208.9084,10864.0
2022-05-04 15:20:00,221.71,222.02,221.38,221.57,13501.0,209.1159,209.4083,208.8046,208.9839,13501.0
2022-05-04 15:25:00,221.57,221.73,221.44,221.66,14616.0,208.9839,209.1348,208.8612,209.0687,14616.0
2022-05-04 15:30:00,221.66,222.54,221.66,222.41,17535.0,209.0687,209.8988,209.0687,209.7761,17535.0
2022-05-04 15:35:00,222.41,222.52,222.09,222.45,18726.0,209.7761,209.8799,209.4743,209.8139,18726.0
2022-05-04 15:40:00,222.45,222.96,222.18,222.81,29552.0,209.8139,210.2949,209.5592,210.1534,29552.0
2022-05-04 15:45:00,222.73,223.0,222.15,223.0,25620.0,210.078,210.3326,209.5309,210.3326,25620.0
2022-05-04 15:50:00,223.03,223.34,222.62,222.73,34771.0,210.3609,210.6533,209.9742,210.078,34771.0
2022-05-04 15:55:00,222.54,222.91,222.1,222.36,73756.0,209.8988,210.2477,209.4837,209.729,73756.0
2022-05-05 09:30:00,219.58,221.4,218.16,219.25,21624.0,207.1069,208.8235,205.7676,206.7956,21624.0
2022-05-05 09:35:00,219.42,220.21,218.79,219.53,15058.0,206.956,207.7011,206.3618,207.0597,15058.0
2022-05-05 09:40:00,219.77,220.91,219.77,220.09,12399.0,207.2861,208.3613,207.2861,207.5879,12399.0
2022-05-05 09:45:00,220.09,220.09,218.21,218.24,14497.0,207.5879,207.5879,205.8147,205.843,14497.0
2022-05-05 09:50:00,218.68,218.88,217.46,217.92,11018.0,206.258,206.4467,205.1073,205.5412,11018.0
2022-05-05 09:55:00,218.14,218.64,217.62,218.37,12404.0,205.7487,206.2203,205.2582,205.9656,12404.0
2022-05-05 10:00:00,218.39,218.46,217.85,218.38,9012.0,205.9845,206.0505,205.4752,205.9751,9012.0
2022-05-05 10:05:00,218.28,218.76,217.2,217.69,13031.0,205.8807,206.3335,204.8621,205.3243,13031.0
2022-05-05 10:10:00,217.76,218.44,217.14,218.25,3945.0,205.3903,206.0317,204.8055,205.8524,3945.0
2022-05-05 10:15:00,218.53,218.59,217.12,217.81,4524.0,206.1165,206.1731,204.7866,205.4374,4524.0
2022-05-05 10:20:00,218.02,218.39,217.65,217.83,8061.0,205.6355,205.9845,205.2865,205.4563,8061.0
2022-05-05 10:25:00,217.77,218.86,217.77,218.23,8717.0,205.3997,206.4278,205.3997,205.8336,8717.0
2022-05-05 10:30:00,218.36,218.62,217.33,217.34,2653.0,205.9562,206.2014,204.9847,204.9941,2653.0
2022-05-05 10:35:00,217.34,217.66,216.79,217.07,9907.0,204.9941,205.296,204.4754,204.7395,9907.0
2022-05-05 10:40:00,216.8,217.24,216.35,217.08,7283.0,204.4848,204.8998,204.0604,204.7489,7283.0
2022-05-05 10:45:00,216.86,217.02,215.53,215.86,8580.0,204.5414,204.6923,203.287,203.5982,8580.0
2022-05-05 10:50:00,215.82,216.2,215.23,215.47,6940.0,203.5605,203.9189,203.004,203.2304,6940.0
2022-05-05 10:55:00,215.77,215.8,214.42,214.78,11418.0,203.5133,203.5416,202.24,202.5796,11418.0
2022-05-05 11:00:00,214.66,214.81,213.65,213.88,17930.0,202.4664,202.6079,201.5137,201.7307,17930.0
2022-05-05 11:05:00,213.58,213.6,212.43,212.76,7039.0,201.4477,201.4666,200.363,200.6743,7039.0
2022-05-05 11:10:00,212.62,213.52,212.27,213.52,14664.0,200.5423,201.3911,200.2121,201.3911,14664.0
2022-05-05 11:15:00,213.46,213.84,212.82,213.51,12560.0,201.3345,201.693,200.7309,201.3817,12560.0
2022-05-05 11:20:00,213.35,213.95,213.21,213.51,3845.0,201.2308,201.7967,201.0987,201.3817,3845.0
2022-05-05 11:25:00,213.46,214.28,213.45,214.25,6279.0,201.3345,202.108,201.3251,202.0797,6279.0
2022-05-05 11:30:00,214.3,214.78,213.89,214.7,5068.0,202.1268,202.5796,201.7401,202.5041,5068.0
2022-05-05 11:35:00,214.89,215.61,214.84,215.27,3211.0,202.6833,203.3624,202.6361,203.0417,3211.0
2022-05-05 11:40:00,215.8,215.93,215.1,215.21,5332.0,203.5416,203.6642,202.8814,202.9851,5332.0
2022-05-05 11:45:00,215.19,215.34,214.89,215.05,6136.0,202.9663,203.1077,202.6833,202.8342,6136.0
2022-05-05 11:50:00,214.74,214.74,213.65,213.65,4635.0,202.5418,202.5418,201.5137,201.5137,4635.0
2022-05-05 11:55:00,213.73,214.2,213.73,214.08,4491.0,201.5892,202.0325,201.5892,201.9193,4491.0
2022-05-05 12:00:00,213.95,213.95,212.68,213.43,5833.0,201.7967,201.7967,200.5988,201.3062,5833.0
2022-05-05 12:05:00,213.38,214.46,213.3,214.46,3238.0,201.2591,202.2777,201.1836,202.2777,3238.0
2022-05-05 12:10:00,214.34,215.01,214.22,215.0,2964.0,202.1645,202.7965,202.0514,202.7871,2964.0
2022-05-05 12:15:00,214.68,215.07,214.49,215.01,3670.0,202.4852,202.8531,202.306,202.7965,3670.0
2022-05-05 12:20:00,215.02,215.02,213.52,213.53,3230.0,202.8059,202.8059,201.3911,201.4006,3230.0
2022-05-05 12:25:00,213.99,214.68,213.82,214.49,3300.0,201.8344,202.4852,201.6741,202.306,3300.0
2022-05-05 12:30:00,214.35,215.08,214.32,214.81,1917.0,202.174,202.8625,202.1457,202.6079,1917.0
2022-05-05 12:35:00,214.46,214.6,213.96,214.31,3413.0,202.2777,202.4098,201.8061,202.1363,3413.0
2022-05-05 12:40:00,214.19,214.29,213.78,213.98,2047.0,202.0231,202.1174,201.6364,201.825,2047.0
2022-05-05 12:45:00,214.32,214.32,213.88,214.24,2596.0,202.1457,202.1457,201.7307,202.0702,2596.0
2022-05-05 12:50:00,214.4,214.87,214.4,214.73,2131.0,202.2211,202.6644,202.2211,202.5324,2131.0
2022-05-05 12:55:00,215.22,215.54,215.08,215.39,3740.0,202.9946,203.2964,202.8625,203.1549,3740.0
2022-05-05 13:00:00,215.66,216.58,215.62,216.46,5184.0,203.4096,204.2773,203.3718,204.1641,5184.0
2022-05-05 13:05:00,216.66,216.95,216.37,216.72,3602.0,204.3528,204.6263,204.0792,204.4094,3602.0
2022-05-05 13:10:00,216.66,216.72,215.41,215.45,8740.0,204.3528,204.4094,203.1738,203.2115,8740.0
2022-05-05 13:15:00,215.56,215.68,215.05,215.17,11264.0,203.3152,203.4284,202.8342,202.9474,11264.0
2022-05-05 13:20:00,214.9,215.11,214.79,215.0,4465.0,202.6927,202.8908,202.589,202.7871,4465.0
2022-05-05 13:25:00,214.98,214.98,214.42,214.86,3332.0,202.7682,202.7682,202.24,202.655,3332.0
2022-05-05 13:30:00,214.72,214.93,214.37,214.93,2739.0,202.523,202.721,202.1928,202.721,2739.0
2022-05-05 13:35:00,214.95,215.71,214.94,215.3,4094.0,202.7399,203.4567,202.7305,203.07,4094.0
2022-05-05 13:40:00,215.38,215.88,215.26,215.51,5916.0,203.1455,203.6171,203.0323,203.2681,5916.0
2022-05-05 13:45:00,215.65,215.78,215.55,215.55,4102.0,203.4001,203.5228,203.3058,203.3058,4102.0
2022-05-05 13:50:00,215.55,215.77,215.25,215.57,6993.0,203.3058,203.5133,203.0229,203.3247,6993.0
2022-05-05 13:55:00,215.68,216.04,215.5,215.97,13952.0,203.4284,203.768,203.2587,203.702,13952.0
2022-05-05 14:00:00,215.89,216.12,215.55,215.67,4626.0,203.6265,203.8434,203.3058,203.419,4626.0
2022-05-05 14:05:00,215.79,216.11,215.54,216.0,3570.0,203.5322,203.834,203.2964,203.7303,3570.0
2022-05-05 14:10:00,216.12,216.12,215.55,215.84,6180.0,203.8434,203.8434,203.3058,203.5793,6180.0
2022-05-05 14:15:00,215.85,216.85,215.85,216.85,3859.0,203.5888,204.532,203.5888,204.532,3859.0
2022-05-05 14:20:00,216.87,216.87,216.07,216.12,21090.0,204.5508,204.5508,203.7963,203.8434,21090.0
2022-05-05 14:25:00,216.11,216.34,215.74,215.89,16977.0,203.834,204.0509,203.485,203.6265,16977.0
2022-05-05 14:30:00,215.87,216.23,215.86,215.95,10871.0,203.6076,203.9472,203.5982,203.6831,10871.0
2022-05-05 14:35:00,215.91,216.45,215.85,216.45,8178.0,203.6454,204.1547,203.5888,204.1547,8178.0
2022-05-05 14:40:00,216.31,216.46,215.9,216.05,25045.0,204.0226,204.1641,203.6359,203.7774,25045.0
2022-05-05 14:45:00,216.08,216.38,215.99,216.28,4954.0,203.8057,204.0887,203.7208,203.9943,4954.0
2022-05-05 14:50:00,216.43,217.08,216.43,216.87,5287.0,204.1358,204.7489,204.1358,204.5508,5287.0
2022-05-05 14:55:00,216.54,216.81,216.36,216.81,4896.0,204.2396,204.4942,204.0698,204.4942,4896.0
2022-05-05 15:00:00,216.65,216.81,215.82,215.92,14111.0,204.3433,204.4942,203.5605,203.6548,14111.0
2022-05-05 15:05:00,215.91,216.1,215.58,215.8,14667.0,203.6454,203.8246,203.3341,203.5416,14667.0
2022-05-05 15:10:00,215.82,215.99,215.34,215.34,4247.0,203.5605,203.7208,203.1077,203.1077,4247.0
2022-05-05 15:15:00,214.92,215.05,214.17,214.53,7111.0,202.7116,202.8342,202.0042,202.3438,7111.0
2022-05-05 15:20:00,214.41,214.46,214.06,214.27,10958.0,202.2306,202.2777,201.9005,202.0985,10958.0
2022-05-05 15:25:00,214.23,214.77,213.66,213.68,5869.0,202.0608,202.5701,201.5232,201.542,5869.0
2022-05-05 15:30:00,213.65,214.19,213.25,214.04,9033.0,201.5137,202.0231,201.1365,201.8816,9033.0
2022-05-05 15:35:00,214.25,214.55,213.75,214.39,11609.0,202.0797,202.3626,201.6081,202.2117,11609.0
2022-05-05 15:40:00,214.39,214.74,214.0,214.03,8535.0,202.2117,202.5418,201.8439,201.8722,8535.0
2022-05-05 15:45:00,214.14,214.4,212.74,212.74,11411.0,201.9759,202.2211,200.6554,200.6554,11411.0
2022-05-05 15:50:00,212.97,215.07,212.91,214.08,18919.0,200.8724,202.8531,200.8158,201.9193,18919.0
2022-05-05 15:55:00,214.11,214.73,213.74,214.52,50961.0,201.9476,202.5324,201.5986,202.3343,50961.0
2022-05-06 09:30:00,213.87,213.87,212.31,212.32,22504.0,201.7212,201.7212,200.2499,200.2593,22504.0
2022-05-06 09:35:00,212.52,212.57,211.34,211.34,8326.0,200.4479,200.4951,199.335,199.335,8326.0
2022-05-06 09:40:00,211.54,212.95,211.54,211.95,6136.0,199.5236,200.8535,199.5236,199.9103,6136.0
2022-05-06 09:45:00,211.81,211.83,210.75,211.36,6313.0,199.7783,199.7971,198.7785,199.3538,6313.0
2022-05-06 09:50:00,211.49,212.04,210.46,211.13,6808.0,199.4764,199.9952,198.5049,199.1369,6808.0
2022-05-06 09:55:00,211.02,211.51,210.21,211.37,6787.0,199.0331,199.4953,198.2692,199.3633,6787.0
2022-05-06 10:00:00,211.14,211.87,211.01,211.83,15516.0,199.1463,199.8349,199.0237,199.7971,15516.0
2022-05-06 10:05:00,211.95,212.63,211.7,211.74,14286.0,199.9103,200.5517,199.6745,199.7122,14286.0
2022-05-06 10:10:00,211.52,212.5,211.03,212.38,4985.0,199.5047,200.4291,199.0426,200.3159,4985.0
2022-05-06 10:15:00,213.08,215.93,212.93,215.54,14399.0,200.9761,203.6642,200.8346,203.2964,14399.0
2022-05-06 10:20:00,215.36,216.38,215.34,215.84,7523.0,203.1266,204.0887,203.1077,203.5793,7523.0
2022-05-06 10:25:00,216.01,216.11,215.39,215.53,12977.0,203.7397,203.834,203.1549,203.287,12977.0
2022-05-06 10:30:00,215.62,216.13,213.69,213.94,36110.0,203.3718,203.8529,201.5515,201.7873,36110.0
2022-05-06 10:35:00,214.06,214.45,213.52,214.11,5527.0,201.9005,202.2683,201.3911,201.9476,5527.0
2022-05-06 10:40:00,214.75,214.91,214.17,214.77,6648.0,202.5513,202.7022,202.0042,202.5701,6648.0
2022-05-06 10:45:00,214.75,217.75,214.56,217.71,18035.0,202.5513,205.3808,202.3721,205.3431,18035.0
2022-05-06 10:50:00,217.71,217.76,216.7,217.15,15306.0,205.3431,205.3903,204.3905,204.8149,15306.0
2022-05-06 10:55:00,217.16,217.66,216.71,217.16,6079.0,204.8244,205.296,204.3999,204.8244,6079.0
2022-05-06 11:00:00,216.88,216.88,216.08,216.09,2457.0,204.5603,204.5603,203.8057,203.8151,2457.0
2022-05-06 11:05:00,215.77,216.76,215.7,216.29,7966.0,203.5133,204.4471,203.4473,204.0038,7966.0
2022-05-06 11:10:00,216.28,217.76,215.89,217.76,22891.0,203.9943,205.3903,203.6265,205.3903,22891.0
2022-05-06 11:15:00,217.85,218.3,217.54,218.2,18081.0,205.4752,205.8996,205.1828,205.8053,18081.0
2022-05-06 11:20:00,218.02,219.49,217.86,219.49,31849.0,205.6355,207.022,205.4846,207.022,31849.0
2022-05-06 11:25:00,219.23,219.51,218.57,218.78,23787.0,206.7768,207.0409,206.1543,206.3523,23787.0
2022-05-06 11:30:00,218.97,219.03,217.45,217.78,15857.0,206.5315,206.5881,205.0979,205.4091,15857.0
2022-05-06 11:35:00,217.89,218.0,217.18,217.58,7711.0,205.5129,205.6166,204.8432,205.2205,7711.0
2022-05-06 11:40:00,217.5,217.88,217.4,217.63,11835.0,205.145,205.5035,205.0507,205.2677,11835.0
2022-05-06 11:45:00,217.63,217.84,217.26,217.36,13943.0,205.2677,205.4657,204.9187,205.013,13943.0
2022-05-06 11:50:00,217.44,217.44,216.57,216.58,8129.0,205.0885,205.0885,204.2679,204.2773,8129.0
2022-05-06 11:55:00,216.56,217.45,216.52,217.02,7151.0,204.2584,205.0979,204.2207,204.6923,7151.0
2022-05-06 12:00:00,217.03,217.51,216.54,217.34,19418.0,204.7017,205.1545,204.2396,204.9941,19418.0
2022-05-06 12:05:00,217.59,218.08,217.05,217.05,6970.0,205.2299,205.6921,204.7206,204.7206,6970.0
2022-05-06 12:10:00,216.78,216.87,216.2,216.4,10520.0,204.4659,204.5508,203.9189,204.1075,10520.0
2022-05-06 12:15:00,216.4,216.79,215.96,216.03,11963.0,204.1075,204.4754,203.6925,203.7585,11963.0
2022-05-06 12:20:00,216.01,217.04,216.0,216.34,7859.0,203.7397,204.7112,203.7303,204.0509,7859.0
2022-05-06 12:25:00,216.69,217.09,216.27,216.61,7009.0,204.3811,204.7583,203.9849,204.3056,7009.0
2022-05-06 12:30:00,216.19,216.25,215.55,216.19,4330.0,203.9095,203.9661,203.3058,203.9095,4330.0
2022-05-06 12:35:00,215.93,216.21,215.0,215.57,3670.0,203.6642,203.9283,202.7871,203.3247,3670.0
2022-05-06 12:40:00,215.29,215.62,215.15,215.15,3666.0,203.0606,203.3718,202.9285,202.9285,3666.0
2022-05-06 12:45:00,215.42,215.63,215.18,215.22,3599.0,203.1832,203.3813,202.9568,202.9946,3599.0
2022-05-06 12:50:00,215.08,215.79,214.74,215.57,8760.0,202.8625,203.5322,202.5418,203.3247,8760.0
2022-05-06 12:55:00,215.54,216.43,215.52,216.21,2928.0,203.2964,204.1358,203.2775,203.9283,2928.0
2022-05-06 13:00:00,216.17,216.56,215.8,216.56,3167.0,203.8906,204.2584,203.5416,204.2584,3167.0
2022-05-06 13:05:00,216.46,216.51,215.79,216.34,8615.0,204.1641,204.2113,203.5322,204.0509,8615.0
2022-05-06 13:10:00,216.13,216.34,215.88,215.88,4498.0,203.8529,204.0509,203.6171,203.6171,4498.0
2022-05-06 13:15:00,215.89,216.08,214.57,214.68,6254.0,203.6265,203.8057,202.3815,202.4852,6254.0
2022-05-06 13:20:00,214.56,215.43,214.48,214.97,6352.0,202.3721,203.1926,202.2966,202.7588,6352.0
2022-05-06 13:25:00,214.9,215.38,214.67,215.26,4891.0,202.6927,203.1455,202.4758,203.0323,4891.0
2022-05-06 13:30:00,215.25,215.75,215.13,215.3,4687.0,203.0229,203.4945,202.9097,203.07,4687.0
2022-05-06 13:35:00,215.42,215.52,214.38,214.74,8841.0,203.1832,203.2775,202.2023,202.5418,8841.0
2022-05-06 13:40:00,214.87,215.26,214.6,215.18,7723.0,202.6644,203.0323,202.4098,202.9568,7723.0
2022-05-06 13:45:00,215.07,215.41,214.51,214.72,6295.0,202.8531,203.1738,202.3249,202.523,6295.0
2022-05-06 13:50:00,214.8,214.89,214.26,214.42,6009.0,202.5984,202.6833,202.0891,202.24,6009.0
2022-05-06 13:55:00,214.42,214.84,214.42,214.84,2255.0,202.24,202.6361,202.24,202.6361,2255.0
2022-05-06 14:00:00,214.69,214.93,214.21,214.22,7195.0,202.4947,202.721,202.0419,202.0514,7195.0
2022-05-06 14:05:00,213.97,214.26,213.48,214.0,13371.0,201.8156,202.0891,201.3534,201.8439,13371.0
2022-05-06 14:10:00,213.99,214.94,213.99,214.8,6597.0,201.8344,202.7305,201.8344,202.5984,6597.0
2022-05-06 14:15:00,214.8,215.15,214.54,214.61,7194.0,202.5984,202.9285,202.3532,202.4192,7194.0
2022-05-06 14:20:00,214.37,214.59,214.17,214.3,5664.0,202.1928,202.4003,202.0042,202.1268,5664.0
2022-05-06 14:25:00,214.23,214.33,213.56,213.56,11241.0,202.0608,202.1551,201.4289,201.4289,11241.0
2022-05-06 14:30:00,213.58,213.83,213.05,213.46,11656.0,201.4477,201.6835,200.9478,201.3345,11656.0
2022-05-06 14:35:00,213.31,213.6,213.22,213.27,6123.0,201.1931,201.4666,201.1082,201.1553,6123.0
2022-05-06 14:40:00,213.23,213.65,213.15,213.49,9331.0,201.1176,201.5137,201.0421,201.3628,9331.0
2022-05-06 14:45:00,213.52,214.14,213.33,214.02,14932.0,201.3911,201.9759,201.2119,201.8627,14932.0
2022-05-06 14:50:00,214.03,214.75,213.94,214.51,13666.0,201.8722,202.5513,201.7873,202.3249,13666.0
2022-05-06 14:55:00,214.73,214.78,213.86,213.87,4584.0,202.5324,202.5796,201.7118,201.7212,4584.0
2022-05-06 15:00:00,213.59,213.68,213.28,213.59,6379.0,201.4572,201.542,201.1648,201.4572,6379.0
2022-05-06 15:05:00,213.72,213.73,212.81,213.0,4913.0,201.5798,201.5892,200.7215,200.9007,4913.0
2022-05-06 15:10:00,213.13,213.25,212.69,212.7,7007.0,201.0233,201.1365,200.6083,200.6177,7007.0
2022-05-06 15:15:00,212.72,213.15,212.59,213.03,6909.0,200.6366,201.0421,200.514,200.929,6909.0
2022-05-06 15:20:00,212.91,212.91,212.46,212.56,5666.0,200.8158,200.8158,200.3913,200.4857,5666.0
2022-05-06 15:25:00,212.66,213.15,212.52,212.91,10323.0,200.58,201.0421,200.4479,200.8158,10323.0
2022-05-06 15:30:00,212.99,214.18,212.95,213.98,15239.0,200.8912,202.0136,200.8535,201.825,15239.0
2022-05-06 15:35:00,214.12,215.32,214.06,215.26,12946.0,201.957,203.0889,201.9005,203.0323,12946.0
2022-05-06 15:40:00,215.49,215.56,214.85,214.87,13561.0,203.2492,203.3152,202.6456,202.6644,13561.0
2022-05-06 15:45:00,214.94,215.78,214.71,215.22,9643.0,202.7305,203.5228,202.5135,202.9946,9643.0
2022-05-06 15:50:00,215.26,215.93,214.71,214.71,13967.0,203.0323,203.6642,202.5135,202.5135,13967.0
2022-05-06 15:55:00,214.76,214.8,214.31,214.51,34386.0,202.5607,202.5984,202.1363,202.3249,34386.0
2022-05-09 09:30:00,210.89,211.93,209.21,211.9,18746.0,198.9105,199.8914,197.326,199.8632,18746.0
2022-05-09 09:35:00,212.27,213.51,211.4,212.82,8062.0,200.2121,201.3817,199.3916,200.7309,8062.0
2022-05-09 09:40:00,212.73,212.73,211.78,211.79,5959.0,200.646,200.646,199.75,199.7594,5959.0
2022-05-09 09:45:00,212.01,212.01,210.18,210.35,4830.0,199.9669,199.9669,198.2409,198.4012,4830.0
2022-05-09 09:50:00,210.34,211.41,210.12,210.99,3267.0,198.3918,199.401,198.1843,199.0048,3267.0
2022-05-09 09:55:00,211.03,211.17,210.56,210.56,4669.0,199.0426,199.1746,198.5993,198.5993,4669.0
2022-05-09 10:00:00,210.81,211.01,209.7,210.79,13367.0,198.8351,199.0237,197.7881,198.8162,13367.0
2022-05-09 10:05:00,210.44,210.78,209.31,209.31,20723.0,198.4861,198.8068,197.4203,197.4203,20723.0
2022-05-09 10:10:00,209.43,210.28,209.43,210.17,3586.0,197.5335,198.3352,197.5335,198.2314,3586.0
2022-05-09 10:15:00,210.08,210.35,208.55,208.7,14293.0,198.1465,198.4012,196.7034,196.8449,14293.0
2022-05-09 10:20:00,208.4,208.84,207.35,207.58,11214.0,196.562,196.977,195.5716,195.7885,11214.0
2022-05-09 10:25:00,207.59,208.0,207.33,207.62,5092.0,195.798,196.1847,195.5527,195.8263,5092.0
2022-05-09 10:30:00,207.6,207.62,207.04,207.62,5830.0,195.8074,195.8263,195.2792,195.8263,5830.0
2022-05-09 10:35:00,207.59,207.78,206.76,207.12,4329.0,195.798,195.9772,195.0151,195.3547,4329.0
2022-05-09 10:40:00,207.08,208.1,207.08,207.63,4040.0,195.3169,196.279,195.3169,195.8357,4040.0
2022-05-09 10:45:00,207.76,207.99,207.61,207.81,7886.0,195.9583,196.1753,195.8168,196.0055,7886.0
2022-05-09 10:50:00,208.09,208.11,206.24,206.33,8714.0,196.2696,196.2884,194.5247,194.6096,8714.0
2022-05-09 10:55:00,206.3,206.47,205.78,205.87,9840.0,194.5813,194.7416,194.0908,194.1757,9840.0
2022-05-09 11:00:00,205.76,207.5,205.7,206.84,13314.0,194.0719,195.7131,194.0153,195.0906,13314.0
2022-05-09 11:05:00,206.75,207.14,206.51,207.05,6188.0,195.0057,195.3735,194.7793,195.2887,6188.0
2022-05-09 11:10:00,206.98,207.28,206.1,206.15,6810.0,195.2226,195.5056,194.3926,194.4398,6810.0
2022-05-09 11:15:00,206.23,206.8,205.78,206.11,11219.0,194.5152,195.0529,194.0908,194.402,11219.0
2022-05-09 11:20:00,206.12,206.2,205.74,205.91,3700.0,194.4115,194.4869,194.0531,194.2134,3700.0
2022-05-09 11:25:00,205.76,205.76,205.07,205.24,6639.0,194.0719,194.0719,193.4211,193.5815,6639.0
2022-05-09 11:30:00,205.25,205.37,205.0,205.24,16094.0,193.5909,193.7041,193.3551,193.5815,16094.0
2022-05-09 11:35:00,205.42,206.07,205.08,206.07,9825.0,193.7512,194.3643,193.4306,194.3643,9825.0
2022-05-09 11:40:00,206.34,206.62,205.86,206.39,4411.0,194.619,194.8831,194.1663,194.6661,4411.0
2022-05-09 11:45:00,206.39,206.55,206.14,206.21,7345.0,194.6661,194.8171,194.4303,194.4964,7345.0
2022-05-09 11:50:00,206.42,207.0,206.39,206.65,2307.0,194.6944,195.2415,194.6661,194.9114,2307.0
2022-05-09 11:55:00,206.66,207.0,206.03,206.24,14510.0,194.9208,195.2415,194.3266,194.5247,14510.0
2022-05-09 12:00:00,206.17,206.17,205.36,205.63,5229.0,194.4586,194.4586,193.6947,193.9493,5229.0
2022-05-09 12:05:00,205.61,207.48,205.58,207.27,8517.0,193.9305,195.6942,193.9022,195.4962,8517.0
2022-05-09 12:10:00,207.18,207.46,206.95,206.95,4691.0,195.4113,195.6754,195.1943,195.1943,4691.0
2022-05-09 12:15:00,206.85,207.03,206.54,206.71,12165.0,195.1,195.2698,194.8076,194.968,12165.0
2022-05-09 12:20:00,206.8,206.87,206.4,206.71,6606.0,195.0529,195.1189,194.6756,194.968,6606.0
2022-05-09 12:25:00,206.78,206.78,205.89,206.13,2648.0,195.034,195.034,194.1945,194.4209,2648.0
2022-05-09 12:30:00,206.11,207.1,206.11,206.58,12383.0,194.402,195.3358,194.402,194.8454,12383.0
2022-05-09 12:35:00,206.46,206.46,205.13,205.33,21225.0,194.7322,194.7322,193.4777,193.6664,21225.0
2022-05-09 12:40:00,205.54,205.7,204.84,205.17,6721.0,193.8644,194.0153,193.2042,193.5154,6721.0
2022-05-09 12:45:00,205.15,205.15,204.25,204.48,26976.0,193.4966,193.4966,192.6477,192.8646,26976.0
2022-05-09 12:50:00,204.49,204.68,203.7,203.96,25461.0,192.8741,193.0533,192.1289,192.3742,25461.0
2022-05-09 12:55:00,203.96,204.51,203.9,204.34,14189.0,192.3742,192.8929,192.3176,192.7326,14189.0
2022-05-09 13:00:00,204.42,204.45,203.85,203.85,8889.0,192.808,192.8363,192.2704,192.2704,8889.0
2022-05-09 13:05:00,203.85,203.97,203.47,203.68,12520.0,192.2704,192.3836,191.912,192.1101,12520.0
2022-05-09 13:10:00,203.63,203.85,203.54,203.55,8626.0,192.0629,192.2704,191.978,191.9875,8626.0
2022-05-09 13:15:00,203.72,204.54,203.54,204.35,6194.0,192.1478,192.9212,191.978,192.742,6194.0
2022-05-09 13:20:00,204.26,204.35,203.72,203.78,11031.0,192.6571,192.742,192.1478,192.2044,11031.0
2022-05-09 13:25:00,204.14,204.26,203.88,204.09,15436.0,192.544,192.6571,192.2987,192.4968,15436.0
2022-05-09 13:30:00,204.22,204.67,203.29,203.4,19698.0,192.6194,193.0438,191.7422,191.846,19698.0
2022-05-09 13:35:00,203.19,203.32,202.38,202.53,15168.0,191.6479,191.7705,190.8839,191.0254,15168.0
2022-05-09 13:40:00,202.53,203.62,202.43,203.36,11534.0,191.0254,192.0535,190.9311,191.8083,11534.0
2022-05-09 13:45:00,203.51,203.68,202.62,202.81,19200.0,191.9497,192.1101,191.1103,191.2895,19200.0
2022-05-09 13:50:00,202.78,203.0,202.4,202.7,35543.0,191.2612,191.4687,190.9028,191.1858,35543.0
2022-05-09 13:55:00,202.76,203.47,202.52,203.39,27742.0,191.2423,191.912,191.016,191.8366,27742.0
2022-05-09 14:00:00,203.39,203.68,202.74,203.03,18799.0,191.8366,192.1101,191.2235,191.497,18799.0
2022-05-09 14:05:00,203.09,203.94,203.09,203.94,9188.0,191.5536,192.3553,191.5536,192.3553,9188.0
2022-05-09 14:10:00,203.72,204.33,203.59,204.09,9690.0,192.1478,192.7232,192.0252,192.4968,9690.0
2022-05-09 14:15:00,204.22,205.36,204.07,205.09,11154.0,192.6194,193.6947,192.4779,193.44,11154.0
2022-05-09 14:20:00,204.95,205.07,203.82,203.91,13433.0,193.3079,193.4211,192.2421,192.327,13433.0
2022-05-09 14:25:00,203.78,204.35,203.62,204.34,12332.0,192.2044,192.742,192.0535,192.7326,12332.0
2022-05-09 14:30:00,204.2,204.38,203.71,203.85,12581.0,192.6005,192.7703,192.1384,192.2704,12581.0
2022-05-09 14:35:00,203.99,204.27,203.42,203.42,9458.0,192.4025,192.6666,191.8649,191.8649,9458.0
2022-05-09 14:40:00,203.61,203.87,203.4,203.75,3922.0,192.0441,192.2893,191.846,192.1761,3922.0
2022-05-09 14:45:00,203.71,204.62,203.71,204.22,17533.0,192.1384,192.9967,192.1384,192.6194,17533.0
2022-05-09 14:50:00,204.2,205.15,203.95,204.97,6757.0,192.6005,193.4966,192.3647,193.3268,6757.0
2022-05-09 14:55:00,204.82,205.64,204.82,205.36,14059.0,193.1853,193.9587,193.1853,193.6947,14059.0
2022-05-09 15:00:00,205.64,206.53,205.07,205.52,12772.0,193.9587,194.7982,193.4211,193.8456,12772.0
2022-05-09 15:05:00,205.53,206.16,205.02,205.3,26626.0,193.855,194.4492,193.374,193.6381,26626.0
2022-05-09 15:10:00,205.44,206.44,205.23,206.24,6347.0,193.7701,194.7133,193.572,194.5247,6347.0
2022-05-09 15:15:00,206.41,206.71,205.79,206.06,5900.0,194.685,194.968,194.1002,194.3549,5900.0
2022-05-09 15:20:00,205.73,205.88,204.27,204.27,23147.0,194.0436,194.1851,192.6666,192.6666,23147.0
2022-05-09 15:25:00,204.21,204.45,203.75,204.28,21302.0,192.61,192.8363,192.1761,192.676,21302.0
2022-05-09 15:30:00,204.16,204.5,203.87,204.05,13523.0,192.5628,192.8835,192.2893,192.4591,13523.0
2022-05-09 15:35:00,204.07,204.32,203.85,204.21,12065.0,192.4779,192.7137,192.2704,192.61,12065.0
2022-05-09 15:40:00,204.18,204.34,203.75,203.83,16426.0,192.5817,192.7326,192.1761,192.2516,16426.0
2022-05-09 15:45:00,203.89,203.99,202.76,202.89,28866.0,192.3082,192.4025,191.2423,191.365,28866.0
2022-05-09 15:50:00,202.95,203.21,202.59,202.94,33190.0,191.4216,191.6668,191.082,191.4121,33190.0
2022-05-09 15:55:00,203.05,203.93,202.98,203.2,71043.0,191.5159,192.3459,191.4498,191.6573,71043.0
2022-05-10 09:30:00,206.39,208.14,206.39,207.77,41631.0,194.6661,196.3167,194.6661,195.9678,41631.0
2022-05-10 09:35:00,207.43,208.63,207.3,207.85,8130.0,195.6471,196.7789,195.5245,196.0432,8130.0
2022-05-10 09:40:00,207.72,207.72,206.63,206.93,4325.0,195.9206,195.9206,194.8925,195.1755,4325.0
2022-05-10 09:45:00,206.77,206.97,205.37,205.56,13352.0,195.0246,195.2132,193.7041,193.8833,13352.0
2022-05-10 09:50:00,205.56,207.01,205.03,206.89,29972.0,193.8833,195.2509,193.3834,195.1377,29972.0
2022-05-10 09:55:00,206.81,207.97,206.58,207.01,44554.0,195.0623,196.1564,194.8454,195.2509,44554.0
2022-05-10 10:00:00,206.89,207.18,206.11,206.28,22742.0,195.1377,195.4113,194.402,194.5624,22742.0
2022-05-10 10:05:00,206.51,207.34,206.25,206.31,17928.0,194.7793,195.5622,194.5341,194.5907,17928.0
2022-05-10 10:10:00,206.34,206.57,205.72,206.31,28964.0,194.619,194.8359,194.0342,194.5907,28964.0
2022-05-10 10:15:00,206.43,206.59,205.9,206.05,14358.0,194.7039,194.8548,194.204,194.3455,14358.0
2022-05-10 10:20:00,205.64,206.5,204.7,204.89,15309.0,193.9587,194.7699,193.0721,193.2514,15309.0
2022-05-10 10:25:00,204.67,204.98,204.1,204.98,8318.0,193.0438,193.3362,192.5062,193.3362,8318.0
2022-05-10 10:30:00,204.79,204.85,203.66,203.9,8283.0,193.157,193.2136,192.0912,192.3176,8283.0
2022-05-10 10:35:00,203.98,204.05,202.71,202.91,11936.0,192.393,192.4591,191.1952,191.3838,11936.0
2022-05-10 10:40:00,202.91,203.19,202.49,202.74,9926.0,191.3838,191.6479,190.9877,191.2235,9926.0
2022-05-10 10:45:00,202.63,202.63,201.54,201.54,15353.0,191.1197,191.1197,190.0916,190.0916,15353.0
2022-05-10 10:50:00,201.47,201.67,201.08,201.5,11478.0,190.0256,190.2143,189.6578,190.0539,11478.0
2022-05-10 10:55:00,201.34,202.05,201.34,202.02,11400.0,189.903,190.5727,189.903,190.5444,11400.0
2022-05-10 11:00:00,201.72,202.39,201.45,201.72,7827.0,190.2614,190.8934,190.0068,190.2614,7827.0
2022-05-10 11:05:00,201.75,201.75,201.26,201.37,8402.0,190.2897,190.2897,189.8276,189.9313,8402.0
2022-05-10 11:10:00,201.44,201.71,200.68,200.68,19417.0,189.9973,190.252,189.2805,189.2805,19417.0
2022-05-10 11:15:00,200.75,200.99,200.24,200.96,18677.0,189.3465,189.5729,188.8655,189.5446,18677.0
2022-05-10 11:20:00,201.19,201.19,200.34,200.43,5132.0,189.7615,189.7615,188.9598,189.0447,5132.0
2022-05-10 11:25:00,200.57,200.57,199.84,200.43,8501.0,189.1767,189.1767,188.4882,189.0447,8501.0
2022-05-10 11:30:00,200.36,200.55,199.92,200.19,12752.0,188.9787,189.1579,188.5637,188.8183,12752.0
2022-05-10 11:35:00,200.19,202.01,200.19,202.01,6370.0,188.8183,190.5349,188.8183,190.5349,6370.0
2022-05-10 11:40:00,202.34,202.48,201.6,201.85,3233.0,190.8462,190.9782,190.1482,190.384,3233.0
2022-05-10 11:45:00,201.9,201.92,201.37,201.92,4191.0,190.4312,190.4501,189.9313,190.4501,4191.0
2022-05-10 11:50:00,202.14,202.21,201.2,201.96,2776.0,190.6576,190.7236,189.771,190.4878,2776.0
2022-05-10 11:55:00,201.83,203.02,201.82,202.99,2468.0,190.3652,191.4876,190.3557,191.4593,2468.0
2022-05-10 12:00:00,202.88,203.79,202.87,203.79,9753.0,191.3555,192.2138,191.3461,192.2138,9753.0
2022-05-10 12:05:00,203.75,203.91,202.73,202.74,7196.0,192.1761,192.327,191.214,191.2235,7196.0
2022-05-10 12:10:00,202.63,203.37,202.6,202.72,3944.0,191.1197,191.8177,191.0914,191.2046,3944.0
2022-05-10 12:15:00,202.67,202.89,202.29,202.32,2866.0,191.1575,191.365,190.799,190.8273,2866.0
2022-05-10 12:20:00,202.24,202.68,202.14,202.49,3786.0,190.7519,191.1669,190.6576,190.9877,3786.0
2022-05-10 12:25:00,202.51,202.63,202.03,202.1,7890.0,191.0065,191.1197,190.5538,190.6198,7890.0
2022-05-10 12:30:00,202.17,202.66,201.39,202.17,18682.0,190.6859,191.148,189.9502,190.6859,18682.0
2022-05-10 12:35:00,201.99,202.55,201.99,202.11,2641.0,190.5161,191.0443,190.5161,190.6293,2641.0
2022-05-10 12:40:00,202.05,202.66,202.05,202.66,2661.0,190.5727,191.148,190.5727,191.148,2661.0
2022-05-10 12:45:00,202.71,202.73,202.24,202.32,6386.0,191.1952,191.214,190.7519,190.8273,6386.0
2022-05-10 12:50:00,202.35,202.52,201.78,202.08,3589.0,190.8556,191.016,190.318,190.601,3589.0
2022-05-10 12:55:00,202.04,202.5,201.96,202.28,5253.0,190.5632,190.9971,190.4878,190.7896,5253.0
2022-05-10 13:00:00,202.26,203.13,202.26,202.83,29278.0,190.7707,191.5913,190.7707,191.3084,29278.0
2022-05-10 13:05:00,203.15,203.55,202.95,203.32,6702.0,191.6102,191.9875,191.4216,191.7705,6702.0
2022-05-10 13:10:00,203.46,203.46,202.6,202.9,5875.0,191.9026,191.9026,191.0914,191.3744,5875.0
2022-05-10 13:15:00,202.78,203.03,202.38,202.46,5500.0,191.2612,191.497,190.8839,190.9594,5500.0
2022-05-10 13:20:00,202.59,202.59,202.01,202.18,6155.0,191.082,191.082,190.5349,190.6953,6155.0
2022-05-10 13:25:00,202.18,203.29,202.18,203.28,13064.0,190.6953,191.7422,190.6953,191.7328,13064.0
2022-05-10 13:30:00,203.84,204.09,203.66,204.09,4549.0,192.261,192.4968,192.0912,192.4968,4549.0
2022-05-10 13:35:00,204.0,204.72,204.0,204.5,6004.0,192.4119,193.091,192.4119,192.8835,6004.0
2022-05-10 13:40:00,204.59,204.93,204.47,204.53,4369.0,192.9684,193.2891,192.8552,192.9118,4369.0
2022-05-10 13:45:00,204.71,205.63,204.7,205.31,2611.0,193.0816,193.9493,193.0721,193.6475,2611.0
2022-05-10 13:50:00,205.43,205.77,205.14,205.68,6439.0,193.7607,194.0814,193.4871,193.9965,6439.0
2022-05-10 13:55:00,205.9,206.36,205.59,206.24,41439.0,194.204,194.6378,193.9116,194.5247,41439.0
2022-05-10 14:00:00,206.26,206.46,206.09,206.19,8252.0,194.5435,194.7322,194.3832,194.4775,8252.0
2022-05-10 14:05:00,206.44,206.44,205.64,205.88,6375.0,194.7133,194.7133,193.9587,194.1851,6375.0
2022-05-10 14:10:00,205.7,206.11,205.38,206.04,6244.0,194.0153,194.402,193.7135,194.336,6244.0
2022-05-10 14:15:00,205.94,205.94,204.87,205.92,11941.0,194.2417,194.2417,193.2325,194.2228,11941.0
2022-05-10 14:20:00,205.7,206.15,205.55,205.55,3332.0,194.0153,194.4398,193.8739,193.8739,3332.0
2022-05-10 14:25:00,205.48,205.56,204.91,205.52,5674.0,193.8078,193.8833,193.2702,193.8456,5674.0
2022-05-10 14:30:00,205.73,205.73,205.22,205.37,4653.0,194.0436,194.0436,193.5626,193.7041,4653.0
2022-05-10 14:35:00,205.53,205.88,205.34,205.59,4118.0,193.855,194.1851,193.6758,193.9116,4118.0
2022-05-10 14:40:00,205.52,206.86,205.35,206.64,7346.0,193.8456,195.1094,193.6852,194.9019,7346.0
2022-05-10 14:45:00,206.7,206.7,205.51,206.04,7422.0,194.9585,194.9585,193.8361,194.336,7422.0
2022-05-10 14:50:00,206.01,206.58,205.81,206.15,6464.0,194.3077,194.8454,194.1191,194.4398,6464.0
2022-05-10 14:55:00,206.03,206.41,205.28,205.99,6926.0,194.3266,194.685,193.6192,194.2889,6926.0
2022-05-10 15:00:00,205.88,206.42,205.88,206.14,4264.0,194.1851,194.6944,194.1851,194.4303,4264.0
2022-05-10 15:05:00,206.33,206.79,206.13,206.13,10937.0,194.6096,195.0434,194.4209,194.4209,10937.0
2022-05-10 15:10:00,206.12,206.49,206.02,206.26,17699.0,194.4115,194.7605,194.3172,194.5435,17699.0
2022-05-10 15:15:00,206.39,206.71,205.9,206.37,7341.0,194.6661,194.968,194.204,194.6473,7341.0
2022-05-10 15:20:00,206.36,206.44,205.57,205.57,5817.0,194.6378,194.7133,193.8927,193.8927,5817.0
2022-05-10 15:25:00,205.83,205.85,205.2,205.24,7748.0,194.138,194.1568,193.5437,193.5815,7748.0
2022-05-10 15:30:00,205.18,205.41,204.94,205.36,7412.0,193.5249,193.7418,193.2985,193.6947,7412.0
2022-05-10 15:35:00,205.23,205.69,205.14,205.25,15650.0,193.572,194.0059,193.4871,193.5909,15650.0
2022-05-10 15:40:00,205.15,205.4,204.97,205.13,8410.0,193.4966,193.7324,193.3268,193.4777,8410.0
2022-05-10 15:45:00,205.03,205.73,204.94,205.41,14761.0,193.3834,194.0436,193.2985,193.7418,14761.0
2022-05-10 15:50:00,205.3,205.45,204.82,205.45,17463.0,193.6381,193.7795,193.1853,193.7795,17463.0
2022-05-10 15:55:00,205.42,205.5,204.91,205.22,36647.0,193.7512,193.8267,193.2702,193.5626,36647.0
2022-05-11 09:30:00,203.66,204.88,202.9,202.9,30632.0,192.0912,193.2419,191.3744,191.3744,30632.0
2022-05-11 09:35:00,202.49,204.01,201.99,203.74,3386.0,190.9877,192.4213,190.5161,192.1667,3386.0
2022-05-11 09:40:00,202.85,205.32,202.79,205.31,3172.0,191.3272,193.6569,191.2706,193.6475,3172.0
2022-05-11 09:45:00,205.38,206.0,204.49,205.74,3909.0,193.7135,194.2983,192.8741,194.0531,3909.0
2022-05-11 09:50:00,205.64,206.2,205.11,205.38,3921.0,193.9587,194.4869,193.4589,193.7135,3921.0
2022-05-11 09:55:00,204.98,205.61,204.63,205.61,3553.0,193.3362,193.9305,193.0061,193.9305,3553.0
2022-05-11 10:00:00,205.4,205.61,204.57,205.25,5044.0,193.7324,193.9305,192.9495,193.5909,5044.0
2022-05-11 10:05:00,205.54,205.73,203.92,204.22,12700.0,193.8644,194.0436,192.3365,192.6194,12700.0
2022-05-11 10:10:00,204.59,205.25,204.09,205.25,2507.0,192.9684,193.5909,192.4968,193.5909,2507.0
2022-05-11 10:15:00,205.18,205.77,204.84,205.77,2868.0,193.5249,194.0814,193.2042,194.0814,2868.0
2022-05-11 10:20:00,206.02,207.38,205.45,207.05,6951.0,194.3172,195.5999,193.7795,195.2887,6951.0
2022-05-11 10:25:00,206.84,206.85,206.39,206.76,2602.0,195.0906,195.1,194.6661,195.0151,2602.0
2022-05-11 10:30:00,206.58,206.77,205.85,205.87,7817.0,194.8454,195.0246,194.1568,194.1757,7817.0
2022-05-11 10:35:00,205.81,206.8,205.36,206.48,5583.0,194.1191,195.0529,193.6947,194.751,5583.0
2022-05-11 10:40:00,206.2,206.92,206.2,206.92,3808.0,194.4869,195.166,194.4869,195.166,3808.0
2022-05-11 10:45:00,206.93,207.24,206.05,206.3,6688.0,195.1755,195.4679,194.3455,194.5813,6688.0
2022-05-11 10:50:00,206.02,206.02,205.0,205.25,2516.0,194.3172,194.3172,193.3551,193.5909,2516.0
2022-05-11 10:55:00,205.14,205.46,204.97,205.15,3956.0,193.4871,193.789,193.3268,193.4966,3956.0
2022-05-11 11:00:00,205.44,205.63,205.1,205.4,4834.0,193.7701,193.9493,193.4494,193.7324,4834.0
2022-05-11 11:05:00,205.39,205.39,204.64,204.85,2532.0,193.7229,193.7229,193.0156,193.2136,2532.0
2022-05-11 11:10:00,204.7,205.72,204.7,205.71,2252.0,193.0721,194.0342,193.0721,194.0248,2252.0
2022-05-11 11:15:00,205.59,205.6,204.17,204.46,3362.0,193.9116,193.921,192.5722,192.8458,3362.0
2022-05-11 11:20:00,204.64,205.47,204.57,205.26,1897.0,193.0156,193.7984,192.9495,193.6003,1897.0
2022-05-11 11:25:00,205.25,205.81,204.96,205.52,3676.0,193.5909,194.1191,193.3174,193.8456,3676.0
2022-05-11 11:30:00,205.59,205.72,205.15,205.41,3357.0,193.9116,194.0342,193.4966,193.7418,3357.0
2022-05-11 11:35:00,205.13,206.08,205.13,205.58,12234.0,193.4777,194.3738,193.4777,193.9022,12234.0
2022-05-11 11:40:00,205.71,206.01,205.6,205.86,2954.0,194.0248,194.3077,193.921,194.1663,2954.0
2022-05-11 11:45:00,205.84,205.84,205.17,205.61,3216.0,194.1474,194.1474,193.5154,193.9305,3216.0
2022-05-11 11:50:00,205.47,205.5,205.01,205.12,2498.0,193.7984,193.8267,193.3645,193.4683,2498.0
2022-05-11 11:55:00,205.13,205.75,204.83,205.75,64929.0,193.4777,194.0625,193.1948,194.0625,64929.0
2022-05-11 12:00:00,205.78,205.88,205.53,205.8,3631.0,194.0908,194.1851,193.855,194.1097,3631.0
2022-05-11 12:05:00,205.71,205.9,205.51,205.66,1749.0,194.0248,194.204,193.8361,193.9776,1749.0
2022-05-11 12:10:00,205.51,205.51,204.78,205.2,2544.0,193.8361,193.8361,193.1476,193.5437,2544.0
2022-05-11 12:15:00,205.27,205.56,205.05,205.33,13198.0,193.6098,193.8833,193.4023,193.6664,13198.0
2022-05-11 12:20:00,205.33,206.03,205.18,205.64,6947.0,193.6664,194.3266,193.5249,193.9587,6947.0
2022-05-11 12:25:00,205.7,205.88,204.64,204.65,13145.0,194.0153,194.1851,193.0156,193.025,13145.0
2022-05-11 12:30:00,204.25,204.82,204.2,204.73,14323.0,192.6477,193.1853,192.6005,193.1004,14323.0
2022-05-11 12:35:00,204.72,205.2,204.71,205.0,9679.0,193.091,193.5437,193.0816,193.3551,9679.0
2022-05-11 12:40:00,205.09,205.36,204.83,204.87,7414.0,193.44,193.6947,193.1948,193.2325,7414.0
2022-05-11 12:45:00,204.74,205.24,204.74,205.24,7701.0,193.1099,193.5815,193.1099,193.5815,7701.0
2022-05-11 12:50:00,205.15,205.29,204.89,204.96,11153.0,193.4966,193.6286,193.2514,193.3174,11153.0
2022-05-11 12:55:00,204.85,204.93,204.41,204.43,6912.0,193.2136,193.2891,192.7986,192.8175,6912.0
2022-05-11 13:00:00,204.41,204.66,204.06,204.06,7298.0,192.7986,193.0344,192.4685,192.4685,7298.0
2022-05-11 13:05:00,203.85,203.92,203.12,203.12,5199.0,192.2704,192.3365,191.5819,191.5819,5199.0
2022-05-11 13:10:00,203.18,203.44,203.18,203.19,3538.0,191.6385,191.8837,191.6385,191.6479,3538.0
2022-05-11 13:15:00,203.3,203.56,203.11,203.41,2419.0,191.7517,191.9969,191.5725,191.8554,2419.0
2022-05-11 13:20:00,203.37,203.52,203.05,203.5,8822.0,191.8177,191.9592,191.5159,191.9403,8822.0
2022-05-11 13:25:00,203.57,203.74,202.88,202.88,1708.0,192.0063,192.1667,191.3555,191.3555,1708.0
2022-05-11 13:30:00,202.55,203.01,202.55,203.01,1800.0,191.0443,191.4781,191.0443,191.4781,1800.0
2022-05-11 13:35:00,202.98,202.98,202.02,202.02,1900.0,191.4498,191.4498,190.5444,190.5444,1900.0
2022-05-11 13:40:00,201.93,202.17,201.7,201.74,3982.0,190.4595,190.6859,190.2426,190.2803,3982.0
2022-05-11 13:45:00,201.63,201.84,200.8,201.22,7876.0,190.1765,190.3746,189.3937,189.7898,7876.0
2022-05-11 13:50:00,201.02,201.55,200.96,201.27,8345.0,189.6012,190.1011,189.5446,189.837,8345.0
2022-05-11 13:55:00,201.28,201.43,200.71,200.77,2090.0,189.8464,189.9879,189.3088,189.3654,2090.0
2022-05-11 14:00:00,200.93,202.29,200.93,202.28,3675.0,189.5163,190.799,189.5163,190.7896,3675.0
2022-05-11 14:05:00,202.29,202.36,202.1,202.36,5055.0,190.799,190.8651,190.6198,190.8651,5055.0
2022-05-11 14:10:00,201.99,202.08,201.65,201.86,2461.0,190.5161,190.601,190.1954,190.3935,2461.0
2022-05-11 14:15:00,201.92,202.42,201.67,201.85,11719.0,190.4501,190.9217,190.2143,190.384,11719.0
2022-05-11 14:20:00,201.75,202.16,201.02,202.09,6116.0,190.2897,190.6764,189.6012,190.6104,6116.0
2022-05-11 14:25:00,202.35,202.67,201.5,201.72,5562.0,190.8556,191.1575,190.0539,190.2614,5562.0
2022-05-11 14:30:00,201.53,202.14,201.21,202.14,2942.0,190.0822,190.6576,189.7804,190.6576,2942.0
2022-05-11 14:35:00,202.11,202.39,202.0,202.0,3864.0,190.6293,190.8934,190.5255,190.5255,3864.0
2022-05-11 14:40:00,202.13,202.49,201.82,202.49,2641.0,190.6481,190.9877,190.3557,190.9877,2641.0
2022-05-11 14:45:00,202.36,202.56,201.43,201.57,5751.0,190.8651,191.0537,189.9879,190.1199,5751.0
2022-05-11 14:50:00,201.59,201.61,200.61,200.64,10232.0,190.1388,190.1577,189.2145,189.2428,10232.0
2022-05-11 14:55:00,200.64,200.84,200.37,200.55,4858.0,189.2428,189.4314,188.9881,189.1579,4858.0
2022-05-11 15:00:00,200.54,200.8,200.35,200.35,3400.0,189.1484,189.3937,188.9692,188.9692,3400.0
2022-05-11 15:05:00,200.37,201.05,200.23,201.05,3611.0,188.9881,189.6295,188.8561,189.6295,3611.0
2022-05-11 15:10:00,201.15,201.15,200.62,200.77,4777.0,189.7238,189.7238,189.2239,189.3654,4777.0
2022-05-11 15:15:00,200.68,200.97,200.32,200.59,2534.0,189.2805,189.554,188.9409,189.1956,2534.0
2022-05-11 15:20:00,200.61,200.82,200.26,200.38,4770.0,189.2145,189.4125,188.8844,188.9975,4770.0
2022-05-11 15:25:00,200.12,200.73,200.12,200.33,8903.0,188.7523,189.3277,188.7523,188.9504,8903.0
2022-05-11 15:30:00,200.27,200.67,200.21,200.28,5048.0,188.8938,189.2711,188.8372,188.9032,5048.0
2022-05-11 15:35:00,200.19,200.26,199.67,199.67,11877.0,188.8183,188.8844,188.3279,188.3279,11877.0
2022-05-11 15:40:00,199.73,200.02,199.59,199.76,15077.0,188.3845,188.658,188.2524,188.4128,15077.0
2022-05-11 15:45:00,199.86,199.86,198.81,198.85,16834.0,188.5071,188.5071,187.5167,187.5544,16834.0
2022-05-11 15:50:00,198.91,199.14,198.64,199.07,19859.0,187.611,187.828,187.3564,187.762,19859.0
2022-05-11 15:55:00,199.06,199.19,198.77,198.91,52451.0,187.7525,187.8751,187.479,187.611,52451.0
2022-05-12 09:30:00,197.1,199.26,197.1,198.59,33013.0,185.9039,187.9412,185.9039,187.3092,33013.0
2022-05-12 09:35:00,198.98,199.78,198.36,199.11,8375.0,187.6771,188.4316,187.0923,187.7997,8375.0
2022-05-12 09:40:00,199.05,200.65,198.16,200.57,6815.0,187.7431,189.2522,186.9036,189.1767,6815.0
2022-05-12 09:45:00,200.32,205.35,200.04,205.35,42746.0,188.9409,193.6852,188.6769,193.6852,42746.0
2022-05-12 09:50:00,205.31,206.45,203.76,203.98,27440.0,193.6475,194.7227,192.1855,192.393,27440.0
2022-05-12 09:55:00,203.92,204.32,202.7,204.31,12134.0,192.3365,192.7137,191.1858,192.7043,12134.0
2022-05-12 10:00:00,204.18,204.45,203.4,204.25,15541.0,192.5817,192.8363,191.846,192.6477,15541.0
2022-05-12 10:05:00,204.98,206.06,204.93,206.04,8805.0,193.3362,194.3549,193.2891,194.336,8805.0
2022-05-12 10:10:00,206.02,207.48,205.91,207.44,13090.0,194.3172,195.6942,194.2134,195.6565,13090.0
2022-05-12 10:15:00,207.33,207.8,205.91,206.74,24695.0,195.5527,195.996,194.2134,194.9963,24695.0
2022-05-12 10:20:00,206.79,208.0,206.78,207.4,17957.0,195.0434,196.1847,195.034,195.6188,17957.0
2022-05-12 10:25:00,207.24,207.52,205.47,205.79,5749.0,195.4679,195.732,193.7984,194.1002,5749.0
2022-05-12 10:30:00,205.78,206.14,205.13,205.17,9466.0,194.0908,194.4303,193.4777,193.5154,9466.0
2022-05-12 10:35:00,205.17,205.53,204.65,205.43,6493.0,193.5154,193.855,193.025,193.7607,6493.0
2022-05-12 10:40:00,205.4,205.77,204.49,204.59,12349.0,193.7324,194.0814,192.8741,192.9684,12349.0
2022-05-12 10:45:00,204.62,205.43,204.06,204.78,9109.0,192.9967,193.7607,192.4685,193.1476,9109.0
2022-05-12 10:50:00,204.7,205.38,204.61,205.34,6692.0,193.0721,193.7135,192.9873,193.6758,6692.0
2022-05-12 10:55:00,205.36,205.97,205.22,205.97,6058.0,193.6947,194.27,193.5626,194.27,6058.0
2022-05-12 11:00:00,205.7,206.59,205.5,206.59,7077.0,194.0153,194.8548,193.8267,194.8548,7077.0
2022-05-12 11:05:00,206.61,207.31,206.4,207.31,9082.0,194.8736,195.5339,194.6756,195.5339,9082.0
2022-05-12 11:10:00,207.51,207.73,206.75,206.75,10970.0,195.7225,195.93,195.0057,195.0057,10970.0
2022-05-12 11:15:00,206.74,206.86,205.82,206.1,8640.0,194.9963,195.1094,194.1285,194.3926,8640.0
2022-05-12 11:20:00,206.1,206.9,206.06,206.06,12649.0,194.3926,195.1472,194.3549,194.3549,12649.0
2022-05-12 11:25:00,206.15,206.61,206.15,206.33,3155.0,194.4398,194.8736,194.4398,194.6096,3155.0
2022-05-12 11:30:00,206.13,206.32,205.27,205.78,10230.0,194.4209,194.6001,193.6098,194.0908,10230.0
2022-05-12 11:35:00,205.75,206.21,205.48,206.12,7442.0,194.0625,194.4964,193.8078,194.4115,7442.0
2022-05-12 11:40:00,206.02,206.02,204.77,204.78,2231.0,194.3172,194.3172,193.1382,193.1476,2231.0
2022-05-12 11:45:00,204.85,204.85,204.01,204.55,4117.0,193.2136,193.2136,192.4213,192.9307,4117.0
2022-05-12 11:50:00,204.31,204.31,203.4,203.56,7785.0,192.7043,192.7043,191.846,191.9969,7785.0
2022-05-12 11:55:00,203.45,203.54,203.07,203.31,4921.0,191.8931,191.978,191.5347,191.7611,4921.0
2022-05-12 12:00:00,203.67,203.94,203.27,203.93,8435.0,192.1007,192.3553,191.7234,192.3459,8435.0
2022-05-12 12:05:00,203.96,204.49,203.73,204.32,11429.0,192.3742,192.8741,192.1572,192.7137,11429.0
2022-05-12 12:10:00,204.09,204.22,203.31,203.87,7007.0,192.4968,192.6194,191.7611,192.2893,7007.0
2022-05-12 12:15:00,203.77,204.27,203.58,204.02,5735.0,192.195,192.6666,192.0158,192.4308,5735.0
2022-05-12 12:20:00,204.27,204.4,203.93,204.25,6227.0,192.6666,192.7892,192.3459,192.6477,6227.0
2022-05-12 12:25:00,204.37,204.82,204.28,204.75,10041.0,192.7609,193.1853,192.676,193.1193,10041.0
2022-05-12 12:30:00,204.75,205.4,204.68,204.92,10074.0,193.1193,193.7324,193.0533,193.2796,10074.0
2022-05-12 12:35:00,205.0,205.0,204.49,204.51,3222.0,193.3551,193.3551,192.8741,192.8929,3222.0
2022-05-12 12:40:00,204.49,204.87,203.84,204.87,5855.0,192.8741,193.2325,192.261,193.2325,5855.0
2022-05-12 12:45:00,204.89,205.19,204.45,204.56,4100.0,193.2514,193.5343,192.8363,192.9401,4100.0
2022-05-12 12:50:00,204.78,205.12,204.65,204.86,4381.0,193.1476,193.4683,193.025,193.2231,4381.0
2022-05-12 12:55:00,204.94,205.1,204.28,204.28,1704.0,193.2985,193.4494,192.676,192.676,1704.0
2022-05-12 13:00:00,204.27,204.82,203.95,203.95,3588.0,192.6666,193.1853,192.3647,192.3647,3588.0
2022-05-12 13:05:00,203.82,204.45,203.79,204.24,5510.0,192.2421,192.8363,192.2138,192.6383,5510.0
2022-05-12 13:10:00,204.2,204.63,203.9,203.96,5003.0,192.6005,193.0061,192.3176,192.3742,5003.0
2022-05-12 13:15:00,204.16,204.21,203.73,203.88,2827.0,192.5628,192.61,192.1572,192.2987,2827.0
2022-05-12 13:20:00,204.08,204.15,203.74,203.87,2406.0,192.4874,192.5534,192.1667,192.2893,2406.0
2022-05-12 13:25:00,203.97,204.45,203.97,204.36,3739.0,192.3836,192.8363,192.3836,192.7515,3739.0
2022-05-12 13:30:00,204.33,204.76,203.87,203.96,3819.0,192.7232,193.1287,192.2893,192.3742,3819.0
2022-05-12 13:35:00,203.91,204.11,203.69,203.85,5231.0,192.327,192.5157,192.1195,192.2704,5231.0
2022-05-12 13:40:00,203.84,204.09,203.74,204.09,16862.0,192.261,192.4968,192.1667,192.4968,16862.0
2022-05-12 13:45:00,204.06,204.06,202.78,202.78,3055.0,192.4685,192.4685,191.2612,191.2612,3055.0
2022-05-12 13:50:00,202.91,203.1,202.72,202.8,5208.0,191.3838,191.563,191.2046,191.2801,5208.0
2022-05-12 13:55:00,202.77,203.25,202.71,202.71,3539.0,191.2518,191.7045,191.1952,191.1952,3539.0
2022-05-12 14:00:00,202.99,203.13,202.76,202.92,6532.0,191.4593,191.5913,191.2423,191.3933,6532.0
2022-05-12 14:05:00,202.76,202.86,201.81,201.81,6571.0,191.2423,191.3367,190.3463,190.3463,6571.0
2022-05-12 14:10:00,201.95,202.03,201.63,201.88,3001.0,190.4784,190.5538,190.1765,190.4123,3001.0
2022-05-12 14:15:00,201.79,202.26,201.79,202.2,2679.0,190.3274,190.7707,190.3274,190.7142,2679.0
2022-05-12 14:20:00,202.38,202.72,201.92,202.3,10530.0,190.8839,191.2046,190.4501,190.8085,10530.0
2022-05-12 14:25:00,202.21,202.53,201.93,202.0,6475.0,190.7236,191.0254,190.4595,190.5255,6475.0
2022-05-12 14:30:00,201.8,202.14,201.26,201.42,3706.0,190.3369,190.6576,189.8276,189.9785,3706.0
2022-05-12 14:35:00,201.31,201.51,201.21,201.22,2790.0,189.8747,190.0633,189.7804,189.7898,2790.0
2022-05-12 14:40:00,201.16,201.18,200.82,200.88,4509.0,189.7332,189.7521,189.4125,189.4691,4509.0
2022-05-12 14:45:00,201.0,201.21,200.75,200.91,6420.0,189.5823,189.7804,189.3465,189.4974,6420.0
2022-05-12 14:50:00,200.73,201.18,200.56,201.14,6225.0,189.3277,189.7521,189.1673,189.7144,6225.0
2022-05-12 14:55:00,201.17,201.48,200.75,200.93,7669.0,189.7427,190.0351,189.3465,189.5163,7669.0
2022-05-12 15:00:00,200.99,201.53,200.86,201.28,6090.0,189.5729,190.0822,189.4503,189.8464,6090.0
2022-05-12 15:05:00,201.26,201.37,200.85,201.1,10068.0,189.8276,189.9313,189.4408,189.6766,10068.0
2022-05-12 15:10:00,201.15,201.18,200.58,200.9,11943.0,189.7238,189.7521,189.1862,189.488,11943.0
2022-05-12 15:15:00,200.96,201.83,200.89,201.65,22453.0,189.5446,190.3652,189.4786,190.1954,22453.0
2022-05-12 15:20:00,201.54,202.47,201.54,201.86,54047.0,190.0916,190.9688,190.0916,190.3935,54047.0
2022-05-12 15:25:00,201.88,202.58,201.33,201.34,31614.0,190.4123,191.0726,189.8936,189.903,31614.0
2022-05-12 15:30:00,201.39,202.37,201.39,202.11,14312.0,189.9502,190.8745,189.9502,190.6293,14312.0
2022-05-12 15:35:00,202.14,202.29,201.66,202.16,17641.0,190.6576,190.799,190.2048,190.6764,17641.0
2022-05-12 15:40:00,202.17,202.55,201.6,201.83,20677.0,190.6859,191.0443,190.1482,190.3652,20677.0
2022-05-12 15:45:00,201.81,202.44,201.73,202.04,26429.0,190.3463,190.9405,190.2709,190.5632,26429.0
2022-05-12 15:50:00,202.12,202.9,202.0,202.11,34997.0,190.6387,191.3744,190.5255,190.6293,34997.0
2022-05-12 15:55:00,202.11,204.3,202.0,203.79,83989.0,190.6293,192.6949,190.5255,192.2138,83989.0
2022-05-13 09:30:00,204.78,206.49,204.78,205.55,13850.0,194.209,195.8307,194.209,194.9392,13850.0
2022-05-13 09:35:00,205.44,206.53,205.0,206.08,3888.0,194.8349,195.8686,194.4176,195.4418,3888.0
2022-05-13 09:40:00,206.08,207.42,206.08,206.68,29556.0,195.4418,196.7127,195.4418,196.0109,29556.0
2022-05-13 09:45:00,206.86,207.69,206.49,207.69,7386.0,196.1816,196.9687,195.8307,196.9687,7386.0
2022-05-13 09:50:00,207.21,207.56,206.68,207.33,9719.0,196.5135,196.8454,196.0109,196.6273,9719.0
2022-05-13 09:55:00,207.5,207.5,205.84,206.68,3110.0,196.7885,196.7885,195.2142,196.0109,3110.0
2022-05-13 10:00:00,206.77,206.77,206.12,206.62,2642.0,196.0962,196.0962,195.4798,195.954,2642.0
2022-05-13 10:05:00,206.76,207.44,206.49,207.14,6370.0,196.0867,196.7316,195.8307,196.4471,6370.0
2022-05-13 10:10:00,207.37,207.64,206.69,207.08,5750.0,196.6653,196.9213,196.0204,196.3902,5750.0
2022-05-13 10:15:00,206.75,206.93,206.57,206.73,2000.0,196.0773,196.248,195.9066,196.0583,2000.0
2022-05-13 10:20:00,206.95,208.32,206.73,208.32,32720.0,196.2669,197.5662,196.0583,197.5662,32720.0
2022-05-13 10:25:00,208.47,209.39,208.47,208.79,15030.0,197.7085,198.581,197.7085,198.012,15030.0
2022-05-13 10:30:00,208.79,209.26,208.44,208.79,4134.0,198.012,198.4577,197.68,198.012,4134.0
2022-05-13 10:35:00,208.79,209.01,208.43,208.6,6155.0,198.012,198.2206,197.6705,197.8318,6155.0
2022-05-13 10:40:00,208.77,208.77,208.16,208.24,10324.0,197.993,197.993,197.4145,197.4903,10324.0
2022-05-13 10:45:00,208.16,208.61,207.81,208.25,8376.0,197.4145,197.8412,197.0825,197.4998,8376.0
2022-05-13 10:50:00,207.99,208.67,207.95,208.53,4876.0,197.2532,197.8981,197.2153,197.7654,4876.0
2022-05-13 10:55:00,208.5,208.82,207.81,207.82,7056.0,197.7369,198.0404,197.0825,197.092,7056.0
2022-05-13 11:00:00,207.78,208.25,207.61,207.8,8048.0,197.0541,197.4998,196.8929,197.0731,8048.0
2022-05-13 11:05:00,208.08,208.22,207.95,207.95,10302.0,197.3386,197.4714,197.2153,197.2153,10302.0
2022-05-13 11:10:00,207.94,207.98,207.66,207.89,5850.0,197.2058,197.2438,196.9403,197.1584,5850.0
2022-05-13 11:15:00,207.66,208.11,207.57,207.67,5134.0,196.9403,197.3671,196.8549,196.9498,5134.0
2022-05-13 11:20:00,207.87,208.23,207.57,208.21,4693.0,197.1394,197.4809,196.8549,197.4619,4693.0
2022-05-13 11:25:00,208.26,208.66,208.02,208.1,4814.0,197.5093,197.8887,197.2817,197.3576,4814.0
2022-05-13 11:30:00,208.23,208.23,207.72,207.72,3772.0,197.4809,197.4809,196.9972,196.9972,3772.0
2022-05-13 11:35:00,207.58,207.71,207.41,207.6,1052.0,196.8644,196.9877,196.7032,196.8834,1052.0
2022-05-13 11:40:00,207.59,207.6,206.98,207.09,3347.0,196.8739,196.8834,196.2954,196.3997,3347.0
2022-05-13 11:45:00,206.88,206.95,206.61,206.95,1673.0,196.2005,196.2669,195.9445,196.2669,1673.0
2022-05-13 11:50:00,206.87,207.12,206.84,207.12,3340.0,196.1911,196.4282,196.1626,196.4282,3340.0
2022-05-13 11:55:00,206.9,207.05,206.71,206.91,1951.0,196.2195,196.3618,196.0393,196.229,1951.0
2022-05-13 12:00:00,206.98,207.16,206.71,206.97,3082.0,196.2954,196.4661,196.0393,196.2859,3082.0
2022-05-13 12:05:00,206.98,207.38,206.98,207.38,2200.0,196.2954,196.6747,196.2954,196.6747,2200.0
2022-05-13 12:10:00,207.4,207.55,207.35,207.55,1298.0,196.6937,196.836,196.6463,196.836,1298.0
2022-05-13 12:15:00,207.32,207.33,207.0,207.0,833.0,196.6178,196.6273,196.3144,196.3144,833.0
2022-05-13 12:20:00,207.01,207.01,206.69,206.69,300.0,196.3238,196.3238,196.0204,196.0204,300.0
2022-05-13 12:25:00,206.73,207.1,206.49,206.81,32865.0,196.0583,196.4092,195.8307,196.1342,32865.0
2022-05-13 12:30:00,207.13,208.05,207.13,207.8,10141.0,196.4376,197.3102,196.4376,197.0731,10141.0
2022-05-13 12:35:00,208.03,208.32,207.84,208.1,3498.0,197.2912,197.5662,197.111,197.3576,3498.0
2022-05-13 12:40:00,208.21,208.48,208.06,208.3,3767.0,197.4619,197.718,197.3196,197.5472,3767.0
2022-05-13 12:45:00,208.05,208.11,207.68,207.85,2931.0,197.3102,197.3671,196.9593,197.1205,2931.0
2022-05-13 12:50:00,207.7,207.76,207.27,207.33,2677.0,196.9782,197.0351,196.5704,196.6273,2677.0
2022-05-13 12:55:00,207.32,207.71,207.32,207.69,2943.0,196.6178,196.9877,196.6178,196.9687,2943.0
2022-05-13 13:00:00,207.72,207.94,207.27,207.56,4160.0,196.9972,197.2058,196.5704,196.8454,4160.0
2022-05-13 13:05:00,207.44,207.44,206.81,206.81,4080.0,196.7316,196.7316,196.1342,196.1342,4080.0
2022-05-13 13:10:00,206.71,207.01,206.67,206.92,3224.0,196.0393,196.3238,196.0014,196.2385,3224.0
2022-05-13 13:15:00,206.71,206.84,206.61,206.66,2511.0,196.0393,196.1626,195.9445,195.9919,2511.0
2022-05-13 13:20:00,206.64,206.64,206.06,206.38,5211.0,195.9729,195.9729,195.4229,195.7264,5211.0
2022-05-13 13:25:00,206.35,206.55,206.13,206.13,1829.0,195.6979,195.8876,195.4893,195.4893,1829.0
2022-05-13 13:30:00,206.27,206.35,206.04,206.07,4176.0,195.622,195.6979,195.4039,195.4324,4176.0
2022-05-13 13:35:00,206.01,206.01,205.27,205.43,5084.0,195.3755,195.3755,194.6737,194.8254,5084.0
2022-05-13 13:40:00,205.35,205.43,204.83,205.31,10306.0,194.7495,194.8254,194.2564,194.7116,10306.0
2022-05-13 13:45:00,205.26,205.67,205.2,205.53,6400.0,194.6642,195.053,194.6073,194.9202,6400.0
2022-05-13 13:50:00,205.45,205.67,205.11,205.17,5434.0,194.8444,195.053,194.5219,194.5788,5434.0
2022-05-13 13:55:00,205.23,205.23,204.76,204.78,6978.0,194.6357,194.6357,194.19,194.209,6978.0
2022-05-13 14:00:00,204.71,204.85,203.02,203.25,21715.0,194.1426,194.2753,192.5398,192.7579,21715.0
2022-05-13 14:05:00,203.21,203.6,202.67,203.39,26503.0,192.72,193.0899,192.2079,192.8907,26503.0
2022-05-13 14:10:00,203.39,203.72,203.18,203.2,9993.0,192.8907,193.2037,192.6915,192.7105,9993.0
2022-05-13 14:15:00,203.34,203.51,203.13,203.4,8682.0,192.8433,193.0045,192.6441,192.9002,8682.0
2022-05-13 14:20:00,203.39,203.55,202.94,203.31,12577.0,192.8907,193.0424,192.4639,192.8148,12577.0
2022-05-13 14:25:00,203.4,203.56,203.15,203.33,10318.0,192.9002,193.0519,192.6631,192.8338,10318.0
2022-05-13 14:30:00,203.32,204.05,203.32,203.46,9621.0,192.8243,193.5166,192.8243,192.9571,9621.0
2022-05-13 14:35:00,203.46,203.5,202.52,202.52,8498.0,192.9571,192.995,192.0656,192.0656,8498.0
2022-05-13 14:40:00,202.48,203.35,202.29,203.34,26792.0,192.0277,192.8528,191.8475,192.8433,26792.0
2022-05-13 14:45:00,203.29,203.42,203.13,203.34,10770.0,192.7959,192.9192,192.6441,192.8433,10770.0
2022-05-13 14:50:00,203.32,204.12,203.31,204.11,12337.0,192.8243,193.583,192.8148,193.5735,12337.0
2022-05-13 14:55:00,204.37,204.37,203.99,204.07,7614.0,193.8201,193.8201,193.4597,193.5356,7614.0
2022-05-13 15:00:00,204.13,204.3,203.96,204.0,13274.0,193.5925,193.7537,193.4313,193.4692,13274.0
2022-05-13 15:05:00,204.1,204.36,203.98,204.22,30303.0,193.5641,193.8106,193.4503,193.6779,30303.0
2022-05-13 15:10:00,204.15,204.36,204.06,204.06,29714.0,193.6115,193.8106,193.5261,193.5261,29714.0
2022-05-13 15:15:00,204.07,204.35,203.75,204.04,47231.0,193.5356,193.8012,193.2321,193.5072,47231.0
2022-05-13 15:20:00,204.03,204.3,203.9,204.18,16829.0,193.4977,193.7537,193.3744,193.6399,16829.0
2022-05-13 15:25:00,204.2,204.66,204.09,204.27,12829.0,193.6589,194.0951,193.5546,193.7253,12829.0
2022-05-13 15:30:00,204.25,204.63,203.59,203.71,40590.0,193.7063,194.0667,193.0804,193.1942,40590.0
2022-05-13 15:35:00,203.68,204.26,203.41,204.05,12051.0,193.1657,193.7158,192.9097,193.5166,12051.0
2022-05-13 15:40:00,203.99,204.27,203.88,204.2,18852.0,193.4597,193.7253,193.3554,193.6589,18852.0
2022-05-13 15:45:00,204.2,204.49,203.51,203.87,17555.0,193.6589,193.9339,193.0045,193.3459,17555.0
2022-05-13 15:50:00,204.11,204.11,203.03,203.66,33301.0,193.5735,193.5735,192.5493,193.1468,33301.0
2022-05-13 15:55:00,203.56,203.99,203.25,203.81,88728.0,193.0519,193.4597,192.7579,193.289,88728.0
2022-05-16 09:30:00,203.36,203.85,201.9,202.33,20237.0,192.8623,193.327,191.4776,191.8854,20237.0
2022-05-16 09:35:00,202.26,202.5,201.64,201.73,15220.0,191.819,192.0467,191.231,191.3164,15220.0
2022-05-16 09:40:00,201.38,201.94,200.48,200.48,1800.0,190.9845,191.5156,190.1309,190.1309,1800.0
2022-05-16 09:45:00,200.49,200.53,199.0,199.19,4189.0,190.1404,190.1783,188.7273,188.9075,4189.0
2022-05-16 09:50:00,199.37,201.22,199.34,200.68,11580.0,189.0782,190.8327,189.0498,190.3206,11580.0
2022-05-16 09:55:00,200.75,201.45,200.64,201.42,6368.0,190.387,191.0509,190.2827,191.0224,6368.0
2022-05-16 10:00:00,201.39,201.39,200.57,201.13,8751.0,190.994,190.994,190.2163,190.7474,8751.0
2022-05-16 10:05:00,201.56,202.29,201.31,202.29,1704.0,191.1552,191.8475,190.9181,191.8475,1704.0
2022-05-16 10:10:00,202.21,203.05,202.21,202.87,4907.0,191.7716,192.5683,191.7716,192.3976,4907.0
2022-05-16 10:15:00,202.66,204.02,202.66,204.02,6576.0,192.1984,193.4882,192.1984,193.4882,6576.0
2022-05-16 10:20:00,204.13,204.14,203.61,203.61,12481.0,193.5925,193.602,193.0994,193.0994,12481.0
2022-05-16 10:25:00,203.58,204.0,202.83,203.34,6585.0,193.0709,193.4692,192.3596,192.8433,6585.0
2022-05-16 10:30:00,203.75,203.75,202.7,202.87,2490.0,193.2321,193.2321,192.2363,192.3976,2490.0
2022-05-16 10:35:00,202.77,203.56,202.77,203.49,6361.0,192.3027,193.0519,192.3027,192.9855,6361.0
2022-05-16 10:40:00,203.47,203.47,202.64,203.26,3053.0,192.9666,192.9666,192.1794,192.7674,3053.0
2022-05-16 10:45:00,203.47,203.47,202.62,202.64,4400.0,192.9666,192.9666,192.1605,192.1794,4400.0
2022-05-16 10:50:00,202.64,202.75,201.39,201.57,6217.0,192.1794,192.2837,190.994,191.1647,6217.0
2022-05-16 10:55:00,201.37,201.37,200.79,200.87,3238.0,190.975,190.975,190.4249,190.5008,3238.0
2022-05-16 11:00:00,200.93,201.62,200.81,201.33,2300.0,190.5577,191.2121,190.4439,190.937,2300.0
2022-05-16 11:05:00,201.34,201.53,201.07,201.39,2777.0,190.9465,191.1267,190.6905,190.994,2777.0
2022-05-16 11:10:00,201.37,201.73,201.21,201.5,1500.0,190.975,191.3164,190.8232,191.0983,1500.0
2022-05-16 11:15:00,201.33,201.71,201.22,201.22,2993.0,190.937,191.2974,190.8327,190.8327,2993.0
2022-05-16 11:20:00,201.0,201.41,200.94,201.07,4108.0,190.6241,191.0129,190.5672,190.6905,4108.0
2022-05-16 11:25:00,201.0,201.46,200.87,201.46,1400.0,190.6241,191.0603,190.5008,191.0603,1400.0
2022-05-16 11:30:00,201.19,201.46,201.0,201.46,3672.0,190.8043,191.0603,190.6241,191.0603,3672.0
2022-05-16 11:35:00,201.32,201.36,200.6,201.36,2222.0,190.9276,190.9655,190.2447,190.9655,2222.0
2022-05-16 11:40:00,201.5,201.73,201.08,201.73,2757.0,191.0983,191.3164,190.7,191.3164,2757.0
2022-05-16 11:45:00,201.68,201.92,201.66,201.82,1663.0,191.269,191.4966,191.25,191.4018,1663.0
2022-05-16 11:50:00,201.7,201.92,201.54,201.83,2252.0,191.2879,191.4966,191.1362,191.4112,2252.0
2022-05-16 11:55:00,202.03,202.15,201.85,201.94,1457.0,191.6009,191.7147,191.4302,191.5156,1457.0
2022-05-16 12:00:00,202.14,202.45,202.06,202.45,2810.0,191.7052,191.9992,191.6294,191.9992,2810.0
2022-05-16 12:05:00,202.33,202.33,201.78,201.81,3163.0,191.8854,191.8854,191.3638,191.3923,3163.0
2022-05-16 12:10:00,201.82,201.82,201.36,201.56,1900.0,191.4018,191.4018,190.9655,191.1552,1900.0
2022-05-16 12:15:00,201.39,201.63,201.16,201.63,2494.0,190.994,191.2216,190.7758,191.2216,2494.0
2022-05-16 12:20:00,201.61,201.61,201.22,201.22,2369.0,191.2026,191.2026,190.8327,190.8327,2369.0
2022-05-16 12:25:00,201.44,201.53,201.19,201.31,3235.0,191.0414,191.1267,190.8043,190.9181,3235.0
2022-05-16 12:30:00,201.09,201.42,200.88,201.01,3909.0,190.7094,191.0224,190.5103,190.6336,3909.0
2022-05-16 12:35:00,201.17,201.35,200.75,200.75,2611.0,190.7853,190.956,190.387,190.387,2611.0
2022-05-16 12:40:00,200.59,200.68,200.52,200.64,900.0,190.2352,190.3206,190.1689,190.2827,900.0
2022-05-16 12:45:00,200.52,201.48,200.5,201.48,3640.0,190.1689,191.0793,190.1499,191.0793,3640.0
2022-05-16 12:50:00,201.44,201.46,201.06,201.08,2925.0,191.0414,191.0603,190.681,190.7,2925.0
2022-05-16 12:55:00,201.05,201.23,201.05,201.19,2945.0,190.6715,190.8422,190.6715,190.8043,2945.0
2022-05-16 13:00:00,201.15,201.57,200.87,201.57,2134.0,190.7663,191.1647,190.5008,191.1647,2134.0
2022-05-16 13:05:00,201.53,202.05,201.52,202.05,1281.0,191.1267,191.6199,191.1172,191.6199,1281.0
2022-05-16 13:10:00,202.08,202.51,202.05,202.5,2850.0,191.6483,192.0561,191.6199,192.0467,2850.0
2022-05-16 13:15:00,202.34,202.67,201.98,201.98,4027.0,191.8949,192.2079,191.5535,191.5535,4027.0
2022-05-16 13:20:00,202.09,202.82,202.09,202.79,3280.0,191.6578,192.3501,191.6578,192.3217,3280.0
2022-05-16 13:25:00,202.6,202.98,202.59,202.98,1920.0,192.1415,192.5019,192.132,192.5019,1920.0
2022-05-16 13:30:00,202.89,203.03,202.84,202.87,1945.0,192.4165,192.5493,192.3691,192.3976,1945.0
2022-05-16 13:35:00,202.89,202.96,202.69,202.76,3285.0,192.4165,192.4829,192.2268,192.2932,3285.0
2022-05-16 13:40:00,202.7,202.92,202.4,202.92,3399.0,192.2363,192.445,191.9518,192.445,3399.0
2022-05-16 13:45:00,202.92,203.0,202.53,202.53,2573.0,192.445,192.5208,192.0751,192.0751,2573.0
2022-05-16 13:50:00,202.74,202.81,202.4,202.43,4815.0,192.2743,192.3406,191.9518,191.9803,4815.0
2022-05-16 13:55:00,202.31,202.49,202.21,202.37,4215.0,191.8665,192.0372,191.7716,191.9234,4215.0
2022-05-16 14:00:00,202.23,202.47,202.21,202.39,2226.0,191.7906,192.0182,191.7716,191.9423,2226.0
2022-05-16 14:05:00,202.54,202.9,202.54,202.65,2397.0,192.0846,192.426,192.0846,192.1889,2397.0
2022-05-16 14:10:00,202.47,202.65,202.16,202.26,8774.0,192.0182,192.1889,191.7242,191.819,8774.0
2022-05-16 14:15:00,202.2,202.54,202.17,202.43,8495.0,191.7621,192.0846,191.7337,191.9803,8495.0
2022-05-16 14:20:00,202.46,202.63,202.19,202.46,2817.0,192.0087,192.1699,191.7527,192.0087,2817.0
2022-05-16 14:25:00,202.59,203.09,202.52,203.09,3422.0,192.132,192.6062,192.0656,192.6062,3422.0
2022-05-16 14:30:00,203.0,203.35,203.0,203.11,3882.0,192.5208,192.8528,192.5208,192.6252,3882.0
2022-05-16 14:35:00,202.99,202.99,202.76,202.83,1919.0,192.5114,192.5114,192.2932,192.3596,1919.0
2022-05-16 14:40:00,202.98,203.47,202.85,203.33,14904.0,192.5019,192.9666,192.3786,192.8338,14904.0
2022-05-16 14:45:00,203.41,203.8,203.36,203.49,4200.0,192.9097,193.2795,192.8623,192.9855,4200.0
2022-05-16 14:50:00,203.5,203.76,203.29,203.58,5464.0,192.995,193.2416,192.7959,193.0709,5464.0
2022-05-16 14:55:00,203.49,203.67,203.44,203.5,4223.0,192.9855,193.1563,192.9381,192.995,4223.0
2022-05-16 15:00:00,203.48,203.69,203.43,203.69,3637.0,192.9761,193.1752,192.9286,193.1752,3637.0
2022-05-16 15:05:00,203.61,203.83,203.46,203.74,6485.0,193.0994,193.308,192.9571,193.2226,6485.0
2022-05-16 15:10:00,203.78,203.81,203.18,203.2,16881.0,193.2606,193.289,192.6915,192.7105,16881.0
2022-05-16 15:15:00,203.24,203.32,203.13,203.24,13321.0,192.7485,192.8243,192.6441,192.7485,13321.0
2022-05-16 15:20:00,203.07,203.16,202.82,203.06,5701.0,192.5872,192.6726,192.3501,192.5777,5701.0
2022-05-16 15:25:00,203.13,203.24,203.02,203.08,7931.0,192.6441,192.7485,192.5398,192.5967,7931.0
2022-05-16 15:30:00,203.11,203.12,202.75,202.95,12212.0,192.6252,192.6346,192.2837,192.4734,12212.0
2022-05-16 15:35:00,202.81,203.02,202.61,202.95,7304.0,192.3406,192.5398,192.151,192.4734,7304.0
2022-05-16 15:40:00,203.0,203.12,202.58,202.59,2689.0,192.5208,192.6346,192.1225,192.132,2689.0
2022-05-16 15:45:00,202.65,202.7,202.36,202.57,8894.0,192.1889,192.2363,191.9139,192.113,8894.0
2022-05-16 15:50:00,203.01,203.01,202.45,202.51,11726.0,192.5303,192.5303,191.9992,192.0561,11726.0
2022-05-16 15:55:00,202.53,202.71,201.91,202.43,22373.0,192.0751,192.2458,191.4871,191.9803,22373.0
2022-05-17 09:30:00,205.16,205.16,204.14,204.86,16256.0,194.5693,194.5693,193.602,194.2848,16256.0
2022-05-17 09:35:00,204.56,205.27,204.17,205.14,6335.0,194.0003,194.6737,193.6304,194.5504,6335.0
2022-05-17 09:40:00,205.2,205.2,204.24,204.66,2493.0,194.6073,194.6073,193.6968,194.0951,2493.0
2022-05-17 09:45:00,204.41,204.74,203.96,204.51,7361.0,193.8581,194.171,193.4313,193.9529,7361.0
2022-05-17 09:50:00,204.27,204.71,204.07,204.24,3825.0,193.7253,194.1426,193.5356,193.6968,3825.0
2022-05-17 09:55:00,203.87,204.05,203.0,203.56,17509.0,193.3459,193.5166,192.5208,193.0519,17509.0
2022-05-17 10:00:00,203.78,204.46,203.42,204.02,15458.0,193.2606,193.9055,192.9192,193.4882,15458.0
2022-05-17 10:05:00,204.18,204.29,202.79,203.01,19662.0,193.6399,193.7442,192.3217,192.5303,19662.0
2022-05-17 10:10:00,203.11,204.05,202.62,204.05,6201.0,192.6252,193.5166,192.1605,193.5166,6201.0
2022-05-17 10:15:00,203.95,204.57,203.89,204.31,4822.0,193.4218,194.0098,193.3649,193.7632,4822.0
2022-05-17 10:20:00,204.16,204.22,203.63,203.8,2813.0,193.621,193.6779,193.1183,193.2795,2813.0
2022-05-17 10:25:00,203.78,203.79,203.19,203.33,6061.0,193.2606,193.2701,192.701,192.8338,6061.0
2022-05-17 10:30:00,203.35,203.52,203.15,203.36,4207.0,192.8528,193.014,192.6631,192.8623,4207.0
2022-05-17 10:35:00,203.24,203.24,202.7,202.74,4900.0,192.7485,192.7485,192.2363,192.2743,4900.0
2022-05-17 10:40:00,202.69,202.69,201.46,201.58,9473.0,192.2268,192.2268,191.0603,191.1741,9473.0
2022-05-17 10:45:00,201.56,201.6,200.75,200.75,11978.0,191.1552,191.1931,190.387,190.387,11978.0
2022-05-17 10:50:00,200.84,201.25,200.66,201.11,11815.0,190.4723,190.8612,190.3016,190.7284,11815.0
2022-05-17 10:55:00,201.05,201.71,201.04,201.6,5182.0,190.6715,191.2974,190.662,191.1931,5182.0
2022-05-17 11:00:00,201.67,202.4,201.4,202.4,15419.0,191.2595,191.9518,191.0034,191.9518,15419.0
2022-05-17 11:05:00,202.63,202.96,202.18,202.71,16646.0,192.1699,192.4829,191.7432,192.2458,16646.0
2022-05-17 11:10:00,202.77,202.77,202.49,202.54,4257.0,192.3027,192.3027,192.0372,192.0846,4257.0
2022-05-17 11:15:00,202.62,202.62,201.97,201.97,5243.0,192.1605,192.1605,191.544,191.544,5243.0
2022-05-17 11:20:00,201.92,202.29,201.85,202.25,8359.0,191.4966,191.8475,191.4302,191.8096,8359.0
2022-05-17 11:25:00,202.28,202.39,202.24,202.34,2769.0,191.838,191.9423,191.8001,191.8949,2769.0
2022-05-17 11:30:00,202.37,202.6,202.28,202.6,6252.0,191.9234,192.1415,191.838,192.1415,6252.0
2022-05-17 11:35:00,202.61,202.73,202.53,202.59,3254.0,192.151,192.2648,192.0751,192.132,3254.0
2022-05-17 11:40:00,202.47,202.7,202.4,202.68,7207.0,192.0182,192.2363,191.9518,192.2174,7207.0
2022-05-17 11:45:00,202.72,202.93,202.65,202.93,600.0,192.2553,192.4545,192.1889,192.4545,600.0
2022-05-17 11:50:00,202.81,203.28,202.81,203.25,1722.0,192.3406,192.7864,192.3406,192.7579,1722.0
2022-05-17 11:55:00,203.26,203.4,203.17,203.19,3007.0,192.7674,192.9002,192.6821,192.701,3007.0
2022-05-17 12:00:00,203.16,203.21,203.05,203.1,2311.0,192.6726,192.72,192.5683,192.6157,2311.0
2022-05-17 12:05:00,203.03,203.16,202.44,202.49,4944.0,192.5493,192.6726,191.9897,192.0372,4944.0
2022-05-17 12:10:00,202.29,202.86,202.11,202.86,2432.0,191.8475,192.3881,191.6768,192.3881,2432.0
2022-05-17 12:15:00,202.66,203.16,202.65,203.08,1418.0,192.1984,192.6726,192.1889,192.5967,1418.0
2022-05-17 12:20:00,203.02,203.04,202.93,202.95,837.0,192.5398,192.5588,192.4545,192.4734,837.0
2022-05-17 12:25:00,203.02,203.26,203.02,203.18,1960.0,192.5398,192.7674,192.5398,192.6915,1960.0
2022-05-17 12:30:00,203.06,203.41,202.98,203.41,1943.0,192.5777,192.9097,192.5019,192.9097,1943.0
2022-05-17 12:35:00,203.38,203.61,203.29,203.29,2150.0,192.8812,193.0994,192.7959,192.7959,2150.0
2022-05-17 12:40:00,203.09,203.65,203.08,203.65,2300.0,192.6062,193.1373,192.5967,193.1373,2300.0
2022-05-17 12:45:00,203.61,203.83,203.57,203.83,1947.0,193.0994,193.308,193.0614,193.308,1947.0
2022-05-17 12:50:00,203.76,203.91,203.76,203.9,6047.0,193.2416,193.3839,193.2416,193.3744,6047.0
2022-05-17 12:55:00,203.9,204.29,203.86,204.23,4821.0,193.3744,193.7442,193.3364,193.6873,4821.0
2022-05-17 13:00:00,204.23,204.26,203.61,203.96,6755.0,193.6873,193.7158,193.0994,193.4313,6755.0
2022-05-17 13:05:00,204.06,204.26,204.04,204.06,1304.0,193.5261,193.7158,193.5072,193.5261,1304.0
2022-05-17 13:10:00,204.06,204.27,204.05,204.27,2915.0,193.5261,193.7253,193.5166,193.7253,2915.0
2022-05-17 13:15:00,204.28,204.49,204.28,204.48,3020.0,193.7348,193.9339,193.7348,193.9244,3020.0
2022-05-17 13:20:00,204.49,204.57,204.13,204.21,4694.0,193.9339,194.0098,193.5925,193.6684,4694.0
2022-05-17 13:25:00,204.1,204.3,204.09,204.09,1100.0,193.5641,193.7537,193.5546,193.5546,1100.0
2022-05-17 13:30:00,204.1,204.34,204.1,204.23,2347.0,193.5641,193.7917,193.5641,193.6873,2347.0
2022-05-17 13:35:00,204.22,204.43,204.11,204.29,2400.0,193.6779,193.877,193.5735,193.7442,2400.0
2022-05-17 13:40:00,204.34,204.34,203.91,204.29,1901.0,193.7917,193.7917,193.3839,193.7442,1901.0
2022-05-17 13:45:00,204.16,204.29,203.98,204.28,13069.0,193.621,193.7442,193.4503,193.7348,13069.0
2022-05-17 13:50:00,204.35,204.78,204.28,204.76,12230.0,193.8012,194.209,193.7348,194.19,12230.0
2022-05-17 13:55:00,204.81,204.93,204.62,204.75,5342.0,194.2374,194.3512,194.0572,194.1805,5342.0
2022-05-17 14:00:00,204.87,204.87,204.63,204.67,5387.0,194.2943,194.2943,194.0667,194.1046,5387.0
2022-05-17 14:05:00,204.91,205.57,204.89,205.56,5497.0,194.3322,194.9582,194.3133,194.9487,5497.0
2022-05-17 14:10:00,205.53,205.61,204.08,204.14,7072.0,194.9202,194.9961,193.5451,193.602,7072.0
2022-05-17 14:15:00,204.06,204.53,203.95,203.95,3886.0,193.5261,193.9719,193.4218,193.4218,3886.0
2022-05-17 14:20:00,203.85,203.92,203.13,203.82,4764.0,193.327,193.3933,192.6441,193.2985,4764.0
2022-05-17 14:25:00,203.63,204.05,203.51,203.91,1314.0,193.1183,193.5166,193.0045,193.3839,1314.0
2022-05-17 14:30:00,203.64,204.01,203.53,203.56,3511.0,193.1278,193.4787,193.0235,193.0519,3511.0
2022-05-17 14:35:00,203.39,203.98,203.33,203.91,3239.0,192.8907,193.4503,192.8338,193.3839,3239.0
2022-05-17 14:40:00,204.03,204.54,204.03,204.39,2218.0,193.4977,193.9813,193.4977,193.8391,2218.0
2022-05-17 14:45:00,204.53,204.86,204.29,204.86,3443.0,193.9719,194.2848,193.7442,194.2848,3443.0
2022-05-17 14:50:00,204.63,204.81,204.47,204.54,2618.0,194.0667,194.2374,193.915,193.9813,2618.0
2022-05-17 14:55:00,204.56,204.74,204.35,204.43,5177.0,194.0003,194.171,193.8012,193.877,5177.0
2022-05-17 15:00:00,204.41,204.93,204.41,204.85,3554.0,193.8581,194.3512,193.8581,194.2753,3554.0
2022-05-17 15:05:00,204.77,204.94,204.31,204.36,5344.0,194.1995,194.3607,193.7632,193.8106,5344.0
2022-05-17 15:10:00,204.44,204.53,204.25,204.34,4342.0,193.8865,193.9719,193.7063,193.7917,4342.0
2022-05-17 15:15:00,204.34,204.67,204.22,204.59,4728.0,193.7917,194.1046,193.6779,194.0288,4728.0
2022-05-17 15:20:00,204.66,204.83,204.49,204.75,2838.0,194.0951,194.2564,193.9339,194.1805,2838.0
2022-05-17 15:25:00,204.66,204.66,203.99,204.32,7466.0,194.0951,194.0951,193.4597,193.7727,7466.0
2022-05-17 15:30:00,204.28,204.34,204.06,204.3,3591.0,193.7348,193.7917,193.5261,193.7537,3591.0
2022-05-17 15:35:00,204.24,204.4,203.95,203.96,3408.0,193.6968,193.8486,193.4218,193.4313,3408.0
2022-05-17 15:40:00,203.93,204.3,203.87,204.14,6976.0,193.4028,193.7537,193.3459,193.602,6976.0
2022-05-17 15:45:00,204.09,204.09,203.55,203.67,8412.0,193.5546,193.5546,193.0424,193.1563,8412.0
2022-05-17 15:50:00,203.7,204.01,203.63,203.87,13971.0,193.1847,193.4787,193.1183,193.3459,13971.0
2022-05-17 15:55:00,203.84,204.24,203.64,204.24,29487.0,193.3175,193.6968,193.1278,193.6968,29487.0
2022-05-18 09:30:00,201.95,202.49,200.79,201.04,15111.0,191.525,192.0372,190.4249,190.662,15111.0
2022-05-18 09:35:00,200.84,201.5,200.58,200.59,4412.0,190.4723,191.0983,190.2258,190.2352,4412.0
2022-05-18 09:40:00,200.59,200.79,200.0,200.3,3961.0,190.2352,190.4249,189.6757,189.9602,3961.0
2022-05-18 09:45:00,200.48,200.96,200.47,200.89,3920.0,190.1309,190.5861,190.1214,190.5198,3920.0
2022-05-18 09:50:00,200.9,200.93,200.51,200.67,3138.0,190.5292,190.5577,190.1594,190.3111,3138.0
2022-05-18 09:55:00,200.16,200.51,200.16,200.23,1709.0,189.8274,190.1594,189.8274,189.8938,1709.0
2022-05-18 10:00:00,200.51,200.7,199.81,199.88,4990.0,190.1594,190.3396,189.4955,189.5619,4990.0
2022-05-18 10:05:00,199.92,199.93,199.34,199.34,2796.0,189.5998,189.6093,189.0498,189.0498,2796.0
2022-05-18 10:10:00,199.04,199.39,198.75,198.94,6525.0,188.7653,189.0972,188.4902,188.6704,6525.0
2022-05-18 10:15:00,199.09,199.16,198.14,198.39,5974.0,188.8127,188.8791,187.9117,188.1488,5974.0
2022-05-18 10:20:00,198.51,198.59,198.0,198.0,2384.0,188.2626,188.3385,187.7789,187.7789,2384.0
2022-05-18 10:25:00,197.88,198.27,197.73,197.8,3648.0,187.6651,188.035,187.5229,187.5893,3648.0
2022-05-18 10:30:00,197.75,198.11,197.75,198.09,1129.0,187.5419,187.8833,187.5419,187.8643,1129.0
2022-05-18 10:35:00,198.09,198.42,198.01,198.42,1857.0,187.8643,188.1773,187.7884,188.1773,1857.0
2022-05-18 10:40:00,198.23,198.44,198.15,198.44,2204.0,187.9971,188.1962,187.9212,188.1962,2204.0
2022-05-18 10:45:00,198.21,198.5,198.15,198.35,4090.0,187.9781,188.2531,187.9212,188.1109,4090.0
2022-05-18 10:50:00,198.3,198.53,198.29,198.44,5600.0,188.0635,188.2816,188.054,188.1962,5600.0
2022-05-18 10:55:00,198.32,198.81,198.3,198.62,8887.0,188.0824,188.5471,188.0635,188.3669,8887.0
2022-05-18 11:00:00,198.67,198.7,198.13,198.35,11816.0,188.4144,188.4428,187.9022,188.1109,11816.0
2022-05-18 11:05:00,198.42,198.49,197.68,197.84,17890.0,188.1773,188.2437,187.4755,187.6272,17890.0
2022-05-18 11:10:00,197.71,197.77,197.5,197.64,2293.0,187.5039,187.5608,187.3048,187.4375,2293.0
2022-05-18 11:15:00,197.64,197.64,196.92,196.93,3023.0,187.4375,187.4375,186.7547,186.7642,3023.0
2022-05-18 11:20:00,196.78,196.79,196.27,196.32,3059.0,186.6219,186.6314,186.1383,186.1857,3059.0
2022-05-18 11:25:00,196.51,196.64,196.1,196.1,2673.0,186.3659,186.4892,185.977,185.977,2673.0
2022-05-18 11:30:00,196.16,196.39,195.22,196.35,28438.0,186.0339,186.2521,185.1425,186.2141,28438.0
2022-05-18 11:35:00,196.73,197.07,196.56,197.06,903.0,186.5745,186.897,186.4133,186.8875,903.0
2022-05-18 11:40:00,196.74,197.23,196.66,196.89,4174.0,186.584,187.0487,186.5081,186.7262,4174.0
2022-05-18 11:45:00,196.81,197.19,196.81,197.01,2263.0,186.6504,187.0108,186.6504,186.8401,2263.0
2022-05-18 11:50:00,196.96,197.25,196.71,196.71,2251.0,186.7926,187.0677,186.5555,186.5555,2251.0
2022-05-18 11:55:00,196.61,196.7,196.61,196.7,1643.0,186.4607,186.5461,186.4607,186.5461,1643.0
2022-05-18 12:00:00,196.43,196.72,196.34,196.67,3716.0,186.29,186.565,186.2046,186.5176,3716.0
2022-05-18 12:05:00,196.8,196.8,196.58,196.58,2200.0,186.6409,186.6409,186.4322,186.4322,2200.0
2022-05-18 12:10:00,196.48,196.75,196.18,196.66,8926.0,186.3374,186.5935,186.0529,186.5081,8926.0
2022-05-18 12:15:00,196.57,196.88,196.46,196.8,2763.0,186.4228,186.7168,186.3184,186.6409,2763.0
2022-05-18 12:20:00,196.65,196.92,196.47,196.48,8188.0,186.4986,186.7547,186.3279,186.3374,8188.0
2022-05-18 12:25:00,196.59,196.59,196.12,196.43,1930.0,186.4417,186.4417,185.996,186.29,1930.0
2022-05-18 12:30:00,196.21,196.82,196.2,196.68,3925.0,186.0813,186.6599,186.0719,186.5271,3925.0
2022-05-18 12:35:00,196.79,197.19,196.77,196.8,1012.0,186.6314,187.0108,186.6124,186.6409,1012.0
2022-05-18 12:40:00,196.88,197.18,196.76,196.77,4500.0,186.7168,187.0013,186.603,186.6124,4500.0
2022-05-18 12:45:00,196.81,197.25,196.72,197.16,1788.0,186.6504,187.0677,186.565,186.9823,1788.0
2022-05-18 12:50:00,197.23,197.34,197.23,197.34,3226.0,187.0487,187.153,187.0487,187.153,3226.0
2022-05-18 12:55:00,197.42,197.42,197.26,197.37,5162.0,187.2289,187.2289,187.0771,187.1815,5162.0
2022-05-18 13:00:00,197.38,197.58,197.18,197.22,8453.0,187.191,187.3806,187.0013,187.0392,8453.0
2022-05-18 13:05:00,197.12,197.12,196.0,196.0,8040.0,186.9444,186.9444,185.8822,185.8822,8040.0
2022-05-18 13:10:00,195.91,195.98,195.66,195.84,2000.0,185.7968,185.8632,185.5597,185.7304,2000.0
2022-05-18 13:15:00,195.83,195.83,195.47,195.5,2741.0,185.721,185.721,185.3795,185.408,2741.0
2022-05-18 13:20:00,195.55,196.07,195.55,196.06,5808.0,185.4554,185.9486,185.4554,185.9391,5808.0
2022-05-18 13:25:00,196.06,196.18,196.06,196.18,1910.0,185.9391,186.0529,185.9391,186.0529,1910.0
2022-05-18 13:30:00,196.09,196.25,196.0,196.25,1458.0,185.9675,186.1193,185.8822,186.1193,1458.0
2022-05-18 13:35:00,196.31,196.63,196.1,196.59,8335.0,186.1762,186.4797,185.977,186.4417,8335.0
2022-05-18 13:40:00,196.48,196.55,196.19,196.33,10031.0,186.3374,186.4038,186.0624,186.1952,10031.0
2022-05-18 13:45:00,196.31,196.55,196.29,196.36,16800.0,186.1762,186.4038,186.1572,186.2236,16800.0
2022-05-18 13:50:00,196.38,196.53,196.13,196.16,5473.0,186.2426,186.3848,186.0055,186.0339,5473.0
2022-05-18 13:55:00,196.1,196.1,195.77,196.05,5433.0,185.977,185.977,185.6641,185.9296,5433.0
2022-05-18 14:00:00,196.03,196.32,195.92,196.21,6852.0,185.9106,186.1857,185.8063,186.0813,6852.0
2022-05-18 14:05:00,196.24,196.33,195.94,196.33,4846.0,186.1098,186.1952,185.8253,186.1952,4846.0
2022-05-18 14:10:00,196.43,196.63,196.21,196.37,2913.0,186.29,186.4797,186.0813,186.2331,2913.0
2022-05-18 14:15:00,196.21,196.99,196.18,196.95,6203.0,186.0813,186.8211,186.0529,186.7831,6203.0
2022-05-18 14:20:00,197.0,197.22,196.76,197.03,9297.0,186.8306,187.0392,186.603,186.859,9297.0
2022-05-18 14:25:00,197.03,197.5,196.96,197.37,5006.0,186.859,187.3048,186.7926,187.1815,5006.0
2022-05-18 14:30:00,197.26,197.63,196.9,197.15,6446.0,187.0771,187.428,186.7357,186.9728,6446.0
2022-05-18 14:35:00,197.0,197.0,196.5,196.56,11791.0,186.8306,186.8306,186.3564,186.4133,11791.0
2022-05-18 14:40:00,196.58,197.03,196.45,197.03,5136.0,186.4322,186.859,186.309,186.859,5136.0
2022-05-18 14:45:00,197.0,197.34,196.58,197.25,5966.0,186.8306,187.153,186.4322,187.0677,5966.0
2022-05-18 14:50:00,197.23,197.23,196.57,196.74,7583.0,187.0487,187.0487,186.4228,186.584,7583.0
2022-05-18 14:55:00,196.71,196.95,196.62,196.66,10596.0,186.5555,186.7831,186.4702,186.5081,10596.0
2022-05-18 15:00:00,196.62,196.95,196.54,196.75,4044.0,186.4702,186.7831,186.3943,186.5935,4044.0
2022-05-18 15:05:00,196.75,196.9,196.62,196.76,5496.0,186.5935,186.7357,186.4702,186.603,5496.0
2022-05-18 15:10:00,196.72,197.08,196.64,196.88,8005.0,186.565,186.9064,186.4892,186.7168,8005.0
2022-05-18 15:15:00,196.76,197.05,196.76,196.88,7830.0,186.603,186.878,186.603,186.7168,7830.0
2022-05-18 15:20:00,196.86,197.06,196.39,196.48,8579.0,186.6978,186.8875,186.2521,186.3374,8579.0
2022-05-18 15:25:00,196.52,196.57,196.08,196.14,12688.0,186.3753,186.4228,185.9581,186.015,12688.0
2022-05-18 15:30:00,196.39,196.39,195.42,195.53,25252.0,186.2521,186.2521,185.3321,185.4365,25252.0
2022-05-18 15:35:00,195.56,196.53,195.56,196.44,10371.0,185.4649,186.3848,185.4649,186.2995,10371.0
2022-05-18 15:40:00,196.48,196.71,195.53,195.63,16052.0,186.3374,186.5555,185.4365,185.5313,16052.0
2022-05-18 15:45:00,195.65,195.77,195.25,195.34,17239.0,185.5503,185.6641,185.1709,185.2563,17239.0
2022-05-18 15:50:00,195.33,195.69,194.53,194.61,48715.0,185.2468,185.5882,184.4881,184.5639,48715.0
2022-05-18 15:55:00,194.84,195.77,194.84,195.48,49720.0,184.7821,185.6641,184.7821,185.389,49720.0
2022-05-19 09:30:00,194.78,195.31,193.93,193.96,11042.0,184.7252,185.2278,183.919,183.9475,11042.0
2022-05-19 09:35:00,194.78,195.49,194.64,195.0,3346.0,184.7252,185.3985,184.5924,184.9338,3346.0
2022-05-19 09:40:00,194.73,194.73,193.09,193.09,3161.0,184.6777,184.6777,183.1224,183.1224,3161.0
2022-05-19 09:45:00,193.12,193.28,192.07,192.07,2933.0,183.1509,183.3026,182.1551,182.1551,2933.0
2022-05-19 09:50:00,192.4,192.5,191.07,191.98,7575.0,182.468,182.5629,181.2067,182.0697,7575.0
2022-05-19 09:55:00,192.31,193.43,192.31,193.14,3825.0,182.3827,183.4449,182.3827,183.1698,3825.0
2022-05-19 10:00:00,192.81,195.0,192.77,194.74,6153.0,182.8569,184.9338,182.8189,184.6872,6153.0
2022-05-19 10:05:00,194.88,194.88,194.23,194.32,4852.0,184.82,184.82,184.2036,184.2889,4852.0
2022-05-19 10:10:00,194.45,195.12,194.44,194.75,6023.0,184.4122,185.0476,184.4027,184.6967,6023.0
2022-05-19 10:15:00,194.8,195.7,194.79,195.29,2034.0,184.7441,185.5977,184.7347,185.2088,2034.0
2022-05-19 10:20:00,195.39,196.26,195.39,196.26,2347.0,185.3037,186.1288,185.3037,186.1288,2347.0
2022-05-19 10:25:00,196.18,196.31,195.23,195.5,3350.0,186.0529,186.1762,185.1519,185.408,3350.0
2022-05-19 10:30:00,195.53,196.16,194.94,196.16,3372.0,185.4365,186.0339,184.8769,186.0339,3372.0
2022-05-19 10:35:00,196.28,196.41,195.3,195.43,2768.0,186.1477,186.271,185.2183,185.3416,2768.0
2022-05-19 10:40:00,195.32,195.81,195.04,195.24,1821.0,185.2373,185.702,184.9717,185.1614,1821.0
2022-05-19 10:45:00,195.19,196.12,195.19,195.6,4431.0,185.114,185.996,185.114,185.5028,4431.0
2022-05-19 10:50:00,195.37,196.6,195.33,196.49,6052.0,185.2847,186.4512,185.2468,186.3469,6052.0
2022-05-19 10:55:00,196.44,196.72,196.0,196.24,3304.0,186.2995,186.565,185.8822,186.1098,3304.0
2022-05-19 11:00:00,196.39,196.75,196.18,196.18,2550.0,186.2521,186.5935,186.0529,186.0529,2550.0
2022-05-19 11:05:00,195.96,196.24,195.42,196.24,3774.0,185.8443,186.1098,185.3321,186.1098,3774.0
2022-05-19 11:10:00,196.27,196.76,196.09,196.12,4067.0,186.1383,186.603,185.9675,185.996,4067.0
2022-05-19 11:15:00,196.11,196.55,195.69,196.55,2907.0,185.9865,186.4038,185.5882,186.4038,2907.0
2022-05-19 11:20:00,196.36,196.73,196.25,196.67,2604.0,186.2236,186.5745,186.1193,186.5176,2604.0
2022-05-19 11:25:00,196.64,196.72,196.35,196.5,1577.0,186.4892,186.565,186.2141,186.3564,1577.0
2022-05-19 11:30:00,196.45,197.39,196.45,197.39,2400.0,186.309,187.2004,186.309,187.2004,2400.0
2022-05-19 11:35:00,197.03,197.98,197.03,197.98,4276.0,186.859,187.76,186.859,187.76,4276.0
2022-05-19 11:40:00,198.02,198.53,198.02,198.36,12853.0,187.7979,188.2816,187.7979,188.1204,12853.0
2022-05-19 11:45:00,198.21,198.55,197.99,198.39,5458.0,187.9781,188.3006,187.7695,188.1488,5458.0
2022-05-19 11:50:00,198.39,198.5,198.11,198.11,6637.0,188.1488,188.2531,187.8833,187.8833,6637.0
2022-05-19 11:55:00,198.16,198.48,198.07,198.45,13861.0,187.9307,188.2342,187.8453,188.2057,13861.0
2022-05-19 12:00:00,198.5,198.67,198.33,198.67,6790.0,188.2531,188.4144,188.0919,188.4144,6790.0
2022-05-19 12:05:00,198.67,199.08,198.47,198.92,5996.0,188.4144,188.8032,188.2247,188.6515,5996.0
2022-05-19 12:10:00,198.86,199.62,198.86,199.54,6081.0,188.5946,189.3153,188.5946,189.2395,6081.0
2022-05-19 12:15:00,199.53,199.77,199.25,199.27,5034.0,189.23,189.4576,188.9644,188.9834,5034.0
2022-05-19 12:20:00,199.35,199.43,198.87,199.25,6056.0,189.0593,189.1351,188.604,188.9644,6056.0
2022-05-19 12:25:00,199.24,199.79,199.24,199.79,9405.0,188.9549,189.4765,188.9549,189.4765,9405.0
2022-05-19 12:30:00,199.7,199.77,199.1,199.28,4697.0,189.3912,189.4576,188.8222,188.9929,4697.0
2022-05-19 12:35:00,199.29,199.35,198.93,198.93,3374.0,189.0024,189.0593,188.6609,188.6609,3374.0
2022-05-19 12:40:00,198.83,198.87,198.41,198.45,2900.0,188.5661,188.604,188.1678,188.2057,2900.0
2022-05-19 12:45:00,198.44,198.73,198.44,198.65,1754.0,188.1962,188.4713,188.1962,188.3954,1754.0
2022-05-19 12:50:00,198.8,199.16,198.78,198.86,7814.0,188.5376,188.8791,188.5187,188.5946,7814.0
2022-05-19 12:55:00,198.89,199.43,198.88,199.18,2318.0,188.623,189.1351,188.6135,188.898,2318.0
2022-05-19 13:00:00,199.16,199.49,198.94,199.16,4007.0,188.8791,189.192,188.6704,188.8791,4007.0
2022-05-19 13:05:00,199.23,199.45,198.8,198.87,3778.0,188.9455,189.1541,188.5376,188.604,3778.0
2022-05-19 13:10:00,198.83,198.83,198.16,198.32,2400.0,188.5661,188.5661,187.9307,188.0824,2400.0
2022-05-19 13:15:00,198.16,198.67,198.01,198.67,5536.0,187.9307,188.4144,187.7884,188.4144,5536.0
2022-05-19 13:20:00,198.7,199.2,198.67,198.98,5919.0,188.4428,188.917,188.4144,188.7084,5919.0
2022-05-19 13:25:00,198.99,199.36,198.91,199.06,3565.0,188.7178,189.0687,188.642,188.7842,3565.0
2022-05-19 13:30:00,199.01,199.45,198.82,198.92,8007.0,188.7368,189.1541,188.5566,188.6515,8007.0
2022-05-19 13:35:00,198.99,199.27,198.83,199.17,7678.0,188.7178,188.9834,188.5661,188.8885,7678.0
2022-05-19 13:40:00,199.17,199.42,198.91,199.3,6450.0,188.8885,189.1256,188.642,189.0118,6450.0
2022-05-19 13:45:00,199.46,199.46,198.68,198.68,4643.0,189.1636,189.1636,188.4238,188.4238,4643.0
2022-05-19 13:50:00,198.71,200.04,198.71,200.04,2999.0,188.4523,189.7136,188.4523,189.7136,2999.0
2022-05-19 13:55:00,200.33,201.12,200.33,200.62,10988.0,189.9887,190.7379,189.9887,190.2637,10988.0
2022-05-19 14:00:00,200.58,200.63,199.84,199.92,6532.0,190.2258,190.2732,189.524,189.5998,6532.0
2022-05-19 14:05:00,199.74,199.88,199.59,199.78,4056.0,189.4291,189.5619,189.2869,189.4671,4056.0
2022-05-19 14:10:00,199.75,200.06,199.64,199.89,3204.0,189.4386,189.7326,189.3343,189.5714,3204.0
2022-05-19 14:15:00,200.06,200.14,199.63,199.63,3514.0,189.7326,189.8085,189.3248,189.3248,3514.0
2022-05-19 14:20:00,199.43,200.04,199.42,199.89,6871.0,189.1351,189.7136,189.1256,189.5714,6871.0
2022-05-19 14:25:00,200.0,200.41,199.78,200.2,7853.0,189.6757,190.0645,189.4671,189.8654,7853.0
2022-05-19 14:30:00,200.04,200.23,199.73,200.03,4453.0,189.7136,189.8938,189.4196,189.7042,4453.0
2022-05-19 14:35:00,199.95,200.59,199.87,200.28,4101.0,189.6283,190.2352,189.5524,189.9413,4101.0
2022-05-19 14:40:00,200.25,200.25,199.7,200.22,4059.0,189.9128,189.9128,189.3912,189.8843,4059.0
2022-05-19 14:45:00,200.24,200.67,200.14,200.46,9377.0,189.9033,190.3111,189.8085,190.112,9377.0
2022-05-19 14:50:00,200.45,200.54,200.04,200.29,6553.0,190.1025,190.1878,189.7136,189.9507,6553.0
2022-05-19 14:55:00,200.26,200.63,199.99,200.62,6546.0,189.9223,190.2732,189.6662,190.2637,6546.0
2022-05-19 15:00:00,200.66,201.12,200.31,201.1,15771.0,190.3016,190.7379,189.9697,190.7189,15771.0
2022-05-19 15:05:00,201.21,201.28,200.69,200.74,3521.0,190.8232,190.8896,190.3301,190.3775,3521.0
2022-05-19 15:10:00,200.65,200.65,200.17,200.53,7226.0,190.2922,190.2922,189.8369,190.1783,7226.0
2022-05-19 15:15:00,200.54,200.67,200.09,200.16,6107.0,190.1878,190.3111,189.7611,189.8274,6107.0
2022-05-19 15:20:00,200.31,200.31,199.25,199.25,8409.0,189.9697,189.9697,188.9644,188.9644,8409.0
2022-05-19 15:25:00,199.38,199.62,198.85,198.85,11397.0,189.0877,189.3153,188.5851,188.5851,11397.0
2022-05-19 15:30:00,198.86,199.17,198.7,198.9,7325.0,188.5946,188.8885,188.4428,188.6325,7325.0
2022-05-19 15:35:00,198.98,199.1,198.55,198.97,7169.0,188.7084,188.8222,188.3006,188.6989,7169.0
2022-05-19 15:40:00,198.98,199.53,198.77,199.52,10429.0,188.7084,189.23,188.5092,189.2205,10429.0
2022-05-19 15:45:00,199.58,199.73,198.62,199.32,13700.0,189.2774,189.4196,188.3669,189.0308,13700.0
2022-05-19 15:50:00,199.24,199.68,198.73,199.0,24727.0,188.9549,189.3722,188.4713,188.7273,24727.0
2022-05-19 15:55:00,198.96,199.33,198.61,198.76,47087.0,188.6894,189.0403,188.3575,188.4997,47087.0
2022-05-20 09:30:00,199.79,201.63,199.2,199.2,35669.0,189.4765,191.2216,188.917,188.917,35669.0
2022-05-20 09:35:00,199.79,200.65,199.11,200.65,4734.0,189.4765,190.2922,188.8316,190.2922,4734.0
2022-05-20 09:40:00,200.2,200.2,199.28,199.4,3565.0,189.8654,189.8654,188.9929,189.1067,3565.0
2022-05-20 09:45:00,199.6,199.68,198.0,198.57,4809.0,189.2964,189.3722,187.7789,188.3195,4809.0
2022-05-20 09:50:00,198.09,198.86,198.09,198.74,3682.0,187.8643,188.5946,187.8643,188.4807,3682.0
2022-05-20 09:55:00,198.41,198.91,198.26,198.75,5556.0,188.1678,188.642,188.0255,188.4902,5556.0
2022-05-20 10:00:00,198.92,199.5,198.51,198.53,5616.0,188.6515,189.2015,188.2626,188.2816,5616.0
2022-05-20 10:05:00,198.65,198.82,197.71,198.01,7152.0,188.3954,188.5566,187.5039,187.7884,7152.0
2022-05-20 10:10:00,197.97,198.05,197.62,197.75,7440.0,187.7505,187.8264,187.4186,187.5419,7440.0
2022-05-20 10:15:00,197.87,198.6,197.54,198.49,13724.0,187.6557,188.348,187.3427,188.2437,13724.0
2022-05-20 10:20:00,198.48,198.69,198.27,198.67,3401.0,188.2342,188.4333,188.035,188.4144,3401.0
2022-05-20 10:25:00,198.64,199.11,198.48,198.78,3223.0,188.3859,188.8316,188.2342,188.5187,3223.0
2022-05-20 10:30:00,198.84,199.07,198.61,198.95,7909.0,188.5756,188.7937,188.3575,188.6799,7909.0
2022-05-20 10:35:00,198.9,198.9,198.3,198.53,7999.0,188.6325,188.6325,188.0635,188.2816,7999.0
2022-05-20 10:40:00,198.66,198.75,198.45,198.74,2919.0,188.4049,188.4902,188.2057,188.4807,2919.0
2022-05-20 10:45:00,198.61,198.65,198.03,198.03,2960.0,188.3575,188.3954,187.8074,187.8074,2960.0
2022-05-20 10:50:00,198.05,198.05,196.84,197.1,3719.0,187.8264,187.8264,186.6788,186.9254,3719.0
2022-05-20 10:55:00,197.14,197.25,196.81,197.01,3865.0,186.9633,187.0677,186.6504,186.8401,3865.0
2022-05-20 11:00:00,196.91,197.09,196.39,196.46,5334.0,186.7452,186.9159,186.2521,186.3184,5334.0
2022-05-20 11:05:00,196.39,196.4,195.91,195.92,7177.0,186.2521,186.2615,185.7968,185.8063,7177.0
2022-05-20 11:10:00,195.84,196.16,195.59,196.16,8339.0,185.7304,186.0339,185.4934,186.0339,8339.0
2022-05-20 11:15:00,196.06,196.28,196.02,196.16,16863.0,185.9391,186.1477,185.9012,186.0339,16863.0
2022-05-20 11:20:00,196.16,196.59,196.16,196.27,6196.0,186.0339,186.4417,186.0339,186.1383,6196.0
2022-05-20 11:25:00,196.26,196.52,196.13,196.52,9812.0,186.1288,186.3753,186.0055,186.3753,9812.0
2022-05-20 11:30:00,196.4,196.82,196.4,196.78,16919.0,186.2615,186.6599,186.2615,186.6219,16919.0
2022-05-20 11:35:00,196.66,196.7,196.36,196.47,5427.0,186.5081,186.5461,186.2236,186.3279,5427.0
2022-05-20 11:40:00,196.55,196.84,196.43,196.44,4871.0,186.4038,186.6788,186.29,186.2995,4871.0
2022-05-20 11:45:00,196.43,197.1,196.42,196.97,3535.0,186.29,186.9254,186.2805,186.8021,3535.0
2022-05-20 11:50:00,196.83,197.41,196.77,197.22,3324.0,186.6693,187.2194,186.6124,187.0392,3324.0
2022-05-20 11:55:00,197.34,198.06,197.34,198.03,7832.0,187.153,187.8358,187.153,187.8074,7832.0
2022-05-20 12:00:00,198.06,198.14,197.6,197.75,8260.0,187.8358,187.9117,187.3996,187.5419,8260.0
2022-05-20 12:05:00,197.75,198.08,197.11,197.12,14718.0,187.5419,187.8548,186.9349,186.9444,14718.0
2022-05-20 12:10:00,196.99,197.53,196.79,197.42,4001.0,186.8211,187.3332,186.6314,187.2289,4001.0
2022-05-20 12:15:00,197.4,197.55,196.79,196.79,4091.0,187.2099,187.3522,186.6314,186.6314,4091.0
2022-05-20 12:20:00,196.79,197.07,196.72,197.06,2645.0,186.6314,186.897,186.565,186.8875,2645.0
2022-05-20 12:25:00,197.0,197.15,196.97,197.15,5266.0,186.8306,186.9728,186.8021,186.9728,5266.0
2022-05-20 12:30:00,197.14,197.36,196.95,196.95,4857.0,186.9633,187.172,186.7831,186.7831,4857.0
2022-05-20 12:35:00,196.77,196.77,196.41,196.49,5773.0,186.6124,186.6124,186.271,186.3469,5773.0
2022-05-20 12:40:00,196.29,196.36,195.97,196.01,8377.0,186.1572,186.2236,185.8537,185.8917,8377.0
2022-05-20 12:45:00,195.87,196.62,195.56,196.62,4291.0,185.7589,186.4702,185.4649,186.4702,4291.0
2022-05-20 12:50:00,196.7,196.7,196.38,196.38,1569.0,186.5461,186.5461,186.2426,186.2426,1569.0
2022-05-20 12:55:00,196.45,197.11,196.45,196.62,4141.0,186.309,186.9349,186.309,186.4702,4141.0
2022-05-20 13:00:00,196.66,196.71,195.89,196.21,4754.0,186.5081,186.5555,185.7779,186.0813,4754.0
2022-05-20 13:05:00,196.21,196.4,195.54,195.68,2680.0,186.0813,186.2615,185.4459,185.5787,2680.0
2022-05-20 13:10:00,195.72,195.72,195.43,195.6,1914.0,185.6166,185.6166,185.3416,185.5028,1914.0
2022-05-20 13:15:00,195.61,195.8,195.56,195.56,2306.0,185.5123,185.6925,185.4649,185.4649,2306.0
2022-05-20 13:20:00,195.63,195.69,195.26,195.54,3320.0,185.5313,185.5882,185.1804,185.4459,3320.0
2022-05-20 13:25:00,195.37,195.48,195.26,195.28,2189.0,185.2847,185.389,185.1804,185.1994,2189.0
2022-05-20 13:30:00,195.49,196.54,195.45,196.53,10395.0,185.3985,186.3943,185.3606,186.3848,10395.0
2022-05-20 13:35:00,196.7,196.7,196.04,196.17,5549.0,186.5461,186.5461,185.9201,186.0434,5549.0
2022-05-20 13:40:00,196.11,196.29,195.81,196.28,3141.0,185.9865,186.1572,185.702,186.1477,3141.0
2022-05-20 13:45:00,196.15,196.49,196.1,196.24,3048.0,186.0244,186.3469,185.977,186.1098,3048.0
2022-05-20 13:50:00,196.09,196.44,195.76,196.3,2322.0,185.9675,186.2995,185.6546,186.1667,2322.0
2022-05-20 13:55:00,196.35,196.66,196.33,196.37,2574.0,186.2141,186.5081,186.1952,186.2331,2574.0
2022-05-20 14:00:00,196.46,196.88,196.34,196.88,5307.0,186.3184,186.7168,186.2046,186.7168,5307.0
2022-05-20 14:05:00,196.78,196.78,195.82,196.11,3100.0,186.6219,186.6219,185.7115,185.9865,3100.0
2022-05-20 14:10:00,196.19,196.6,196.07,196.3,3016.0,186.0624,186.4512,185.9486,186.1667,3016.0
2022-05-20 14:15:00,196.41,196.54,195.73,195.92,2273.0,186.271,186.3943,185.6261,185.8063,2273.0
2022-05-20 14:20:00,195.88,196.11,195.63,196.05,3371.0,185.7684,185.9865,185.5313,185.9296,3371.0
2022-05-20 14:25:00,196.14,196.32,195.89,196.32,2737.0,186.015,186.1857,185.7779,186.1857,2737.0
2022-05-20 14:30:00,196.24,196.24,195.36,195.41,3544.0,186.1098,186.1098,185.2752,185.3226,3544.0
2022-05-20 14:35:00,195.5,195.85,195.45,195.52,2682.0,185.408,185.7399,185.3606,185.427,2682.0
2022-05-20 14:40:00,195.65,196.27,195.65,196.13,4363.0,185.5503,186.1383,185.5503,186.0055,4363.0
2022-05-20 14:45:00,196.17,196.17,195.69,196.06,3415.0,186.0434,186.0434,185.5882,185.9391,3415.0
2022-05-20 14:50:00,195.98,196.75,195.9,196.5,3938.0,185.8632,186.5935,185.7874,186.3564,3938.0
2022-05-20 14:55:00,196.5,196.51,196.21,196.22,3150.0,186.3564,186.3659,186.0813,186.0908,3150.0
2022-05-20 15:00:00,196.13,196.36,195.68,195.7,6310.0,186.0055,186.2236,185.5787,185.5977,6310.0
2022-05-20 15:05:00,195.62,195.77,195.21,195.37,2392.0,185.5218,185.6641,185.133,185.2847,2392.0
2022-05-20 15:10:00,195.24,195.52,195.24,195.39,1770.0,185.1614,185.427,185.1614,185.3037,1770.0
2022-05-20 15:15:00,195.56,196.34,195.56,196.34,9662.0,185.4649,186.2046,185.4649,186.2046,9662.0
2022-05-20 15:20:00,196.38,196.55,196.04,196.25,5800.0,186.2426,186.4038,185.9201,186.1193,5800.0
2022-05-20 15:25:00,196.15,197.14,196.15,197.13,3369.0,186.0244,186.9633,186.0244,186.9539,3369.0
2022-05-20 15:30:00,197.13,197.74,196.8,197.74,4875.0,186.9539,187.5324,186.6409,187.5324,4875.0
2022-05-20 15:35:00,197.62,198.13,197.39,197.73,15703.0,187.4186,187.9022,187.2004,187.5229,15703.0
2022-05-20 15:40:00,197.98,198.86,197.92,198.38,7488.0,187.76,188.5946,187.7031,188.1393,7488.0
2022-05-20 15:45:00,198.62,198.85,198.1,198.66,6618.0,188.3669,188.5851,187.8738,188.4049,6618.0
2022-05-20 15:50:00,198.83,199.19,198.54,198.96,13072.0,188.5661,188.9075,188.2911,188.6894,13072.0
2022-05-20 15:55:00,198.96,199.58,198.61,199.51,35713.0,188.6894,189.2774,188.3575,189.211,35713.0
2022-05-23 09:30:00,202.09,202.09,200.08,200.52,10727.0,191.6578,191.6578,189.7516,190.1689,10727.0
2022-05-23 09:35:00,199.57,199.66,198.9,199.11,1841.0,189.2679,189.3533,188.6325,188.8316,1841.0
2022-05-23 09:40:00,198.99,200.26,198.99,199.71,3281.0,188.7178,189.9223,188.7178,189.4007,3281.0
2022-05-23 09:45:00,199.59,200.38,199.59,200.22,3891.0,189.2869,190.0361,189.2869,189.8843,3891.0
2022-05-23 09:50:00,200.15,200.56,199.25,199.25,5918.0,189.818,190.2068,188.9644,188.9644,5918.0
2022-05-23 09:55:00,199.45,199.69,199.29,199.3,1851.0,189.1541,189.3817,189.0024,189.0118,1851.0
2022-05-23 10:00:00,199.09,199.09,197.96,198.6,4519.0,188.8127,188.8127,187.741,188.348,4519.0
2022-05-23 10:05:00,198.44,198.64,197.69,198.15,1400.0,188.1962,188.3859,187.4849,187.9212,1400.0
2022-05-23 10:10:00,198.28,199.12,198.02,198.79,3661.0,188.0445,188.8411,187.7979,188.5282,3661.0
2022-05-23 10:15:00,198.9,199.29,198.35,198.92,2496.0,188.6325,189.0024,188.1109,188.6515,2496.0
2022-05-23 10:20:00,198.99,199.2,198.38,198.75,5110.0,188.7178,188.917,188.1393,188.4902,5110.0
2022-05-23 10:25:00,198.29,198.93,198.29,198.9,1900.0,188.054,188.6609,188.054,188.6325,1900.0
2022-05-23 10:30:00,199.4,199.4,198.88,199.27,2929.0,189.1067,189.1067,188.6135,188.9834,2929.0
2022-05-23 10:35:00,199.34,199.85,199.34,199.65,2802.0,189.0498,189.5334,189.0498,189.3438,2802.0
2022-05-23 10:40:00,199.76,199.9,199.31,199.48,12885.0,189.4481,189.5809,189.0213,189.1825,12885.0
2022-05-23 10:45:00,199.56,200.51,199.0,200.27,6614.0,189.2584,190.1594,188.7273,189.9318,6614.0
2022-05-23 10:50:00,200.12,200.4,199.78,200.3,3692.0,189.7895,190.0551,189.4671,189.9602,3692.0
2022-05-23 10:55:00,200.37,201.14,200.36,200.93,4930.0,190.0266,190.7569,190.0171,190.5577,4930.0
2022-05-23 11:00:00,200.65,201.42,200.65,201.42,2090.0,190.2922,191.0224,190.2922,191.0224,2090.0
2022-05-23 11:05:00,201.36,201.67,201.01,201.01,3199.0,190.9655,191.2595,190.6336,190.6336,3199.0
2022-05-23 11:10:00,201.06,201.64,200.76,201.48,5631.0,190.681,191.231,190.3965,191.0793,5631.0
2022-05-23 11:15:00,201.35,201.71,201.3,201.36,4257.0,190.956,191.2974,190.9086,190.9655,4257.0
2022-05-23 11:20:00,201.39,201.46,200.89,201.1,3435.0,190.994,191.0603,190.5198,190.7189,3435.0
2022-05-23 11:25:00,201.32,201.41,200.99,201.41,2311.0,190.9276,191.0129,190.6146,191.0129,2311.0
2022-05-23 11:30:00,201.61,201.69,201.37,201.69,3209.0,191.2026,191.2785,190.975,191.2785,3209.0
2022-05-23 11:35:00,201.57,202.0,201.36,201.92,2578.0,191.1647,191.5725,190.9655,191.4966,2578.0
2022-05-23 11:40:00,201.85,202.16,201.76,202.05,3887.0,191.4302,191.7242,191.3449,191.6199,3887.0
2022-05-23 11:45:00,201.98,202.03,201.41,201.65,2405.0,191.5535,191.6009,191.0129,191.2405,2405.0
2022-05-23 11:50:00,201.67,201.83,201.48,201.83,1155.0,191.2595,191.4112,191.0793,191.4112,1155.0
2022-05-23 11:55:00,201.72,201.83,201.51,201.52,2301.0,191.3069,191.4112,191.1078,191.1172,2301.0
2022-05-23 12:00:00,201.43,201.82,201.42,201.75,1950.0,191.0319,191.4018,191.0224,191.3354,1950.0
2022-05-23 12:05:00,201.73,202.21,201.71,202.11,3457.0,191.3164,191.7716,191.2974,191.6768,3457.0
2022-05-23 12:10:00,202.17,202.17,201.75,202.09,4113.0,191.7337,191.7337,191.3354,191.6578,4113.0
2022-05-23 12:15:00,202.16,202.32,201.98,202.08,3873.0,191.7242,191.8759,191.5535,191.6483,3873.0
2022-05-23 12:20:00,202.13,202.49,202.08,202.49,4945.0,191.6958,192.0372,191.6483,192.0372,4945.0
2022-05-23 12:25:00,202.26,202.35,202.0,202.0,2419.0,191.819,191.9044,191.5725,191.5725,2419.0
2022-05-23 12:30:00,201.97,202.06,201.74,202.04,3246.0,191.544,191.6294,191.3259,191.6104,3246.0
2022-05-23 12:35:00,202.07,202.44,201.98,202.4,3077.0,191.6388,191.9897,191.5535,191.9518,3077.0
2022-05-23 12:40:00,202.4,202.46,202.31,202.46,2102.0,191.9518,192.0087,191.8665,192.0087,2102.0
2022-05-23 12:45:00,202.52,202.52,201.78,201.78,2606.0,192.0656,192.0656,191.3638,191.3638,2606.0
2022-05-23 12:50:00,201.81,202.06,201.8,201.93,3329.0,191.3923,191.6294,191.3828,191.5061,3329.0
2022-05-23 12:55:00,201.91,202.33,201.74,202.3,4332.0,191.4871,191.8854,191.3259,191.857,4332.0
2022-05-23 13:00:00,202.37,202.52,202.19,202.19,2375.0,191.9234,192.0656,191.7527,191.7527,2375.0
2022-05-23 13:05:00,202.13,202.33,202.13,202.33,2062.0,191.6958,191.8854,191.6958,191.8854,2062.0
2022-05-23 13:10:00,202.34,202.57,202.28,202.45,3038.0,191.8949,192.113,191.838,191.9992,3038.0
2022-05-23 13:15:00,202.46,202.56,201.82,201.95,2591.0,192.0087,192.1036,191.4018,191.525,2591.0
2022-05-23 13:20:00,201.95,202.21,201.59,202.21,3262.0,191.525,191.7716,191.1836,191.7716,3262.0
2022-05-23 13:25:00,202.2,202.48,202.19,202.46,3783.0,191.7621,192.0277,191.7527,192.0087,3783.0
2022-05-23 13:30:00,202.41,202.84,202.28,202.74,4211.0,191.9613,192.3691,191.838,192.2743,4211.0
2022-05-23 13:35:00,202.66,202.92,202.65,202.67,2665.0,192.1984,192.445,192.1889,192.2079,2665.0
2022-05-23 13:40:00,202.57,202.92,202.57,202.81,3919.0,192.113,192.445,192.113,192.3406,3919.0
2022-05-23 13:45:00,202.81,203.5,202.79,203.5,8081.0,192.3406,192.995,192.3217,192.995,8081.0
2022-05-23 13:50:00,203.39,203.45,203.07,203.07,3577.0,192.8907,192.9476,192.5872,192.5872,3577.0
2022-05-23 13:55:00,203.15,203.31,203.14,203.31,2357.0,192.6631,192.8148,192.6536,192.8148,2357.0
2022-05-23 14:00:00,203.42,203.61,202.95,203.09,2215.0,192.9192,193.0994,192.4734,192.6062,2215.0
2022-05-23 14:05:00,203.18,203.18,203.03,203.03,3397.0,192.6915,192.6915,192.5493,192.5493,3397.0
2022-05-23 14:10:00,203.1,203.21,202.98,203.18,2700.0,192.6157,192.72,192.5019,192.6915,2700.0
2022-05-23 14:15:00,203.07,203.33,202.91,203.23,5519.0,192.5872,192.8338,192.4355,192.739,5519.0
2022-05-23 14:20:00,203.23,203.23,203.02,203.05,4280.0,192.739,192.739,192.5398,192.5683,4280.0
2022-05-23 14:25:00,203.13,203.15,202.94,203.01,2154.0,192.6441,192.6631,192.4639,192.5303,2154.0
2022-05-23 14:30:00,202.86,202.93,202.72,202.74,2991.0,192.3881,192.4545,192.2553,192.2743,2991.0
2022-05-23 14:35:00,202.62,202.85,202.56,202.85,4525.0,192.1605,192.3786,192.1036,192.3786,4525.0
2022-05-23 14:40:00,202.87,203.48,202.84,203.39,3981.0,192.3976,192.9761,192.3691,192.8907,3981.0
2022-05-23 14:45:00,203.57,203.57,203.1,203.17,3834.0,193.0614,193.0614,192.6157,192.6821,3834.0
2022-05-23 14:50:00,203.03,203.23,202.92,203.0,1000.0,192.5493,192.739,192.445,192.5208,1000.0
2022-05-23 14:55:00,203.15,203.16,202.66,202.75,3836.0,192.6631,192.6726,192.1984,192.2837,3836.0
2022-05-23 15:00:00,202.73,203.16,202.73,203.1,3867.0,192.2648,192.6726,192.2648,192.6157,3867.0
2022-05-23 15:05:00,203.16,203.3,202.96,203.08,3800.0,192.6726,192.8054,192.4829,192.5967,3800.0
2022-05-23 15:10:00,203.13,203.14,202.67,202.74,3034.0,192.6441,192.6536,192.2079,192.2743,3034.0
2022-05-23 15:15:00,202.71,202.89,202.64,202.78,3947.0,192.2458,192.4165,192.1794,192.3122,3947.0
2022-05-23 15:20:00,202.78,202.93,202.21,202.37,11056.0,192.3122,192.4545,191.7716,191.9234,11056.0
2022-05-23 15:25:00,202.36,202.58,202.27,202.27,7116.0,191.9139,192.1225,191.8285,191.8285,7116.0
2022-05-23 15:30:00,202.42,202.69,202.34,202.52,6047.0,191.9708,192.2268,191.8949,192.0656,6047.0
2022-05-23 15:35:00,202.61,202.78,201.88,201.88,6955.0,192.151,192.3122,191.4587,191.4587,6955.0
2022-05-23 15:40:00,201.94,202.04,201.75,201.79,6751.0,191.5156,191.6104,191.3354,191.3733,6751.0
2022-05-23 15:45:00,201.81,201.97,201.55,201.71,5201.0,191.3923,191.544,191.1457,191.2974,5201.0
2022-05-23 15:50:00,201.79,202.33,201.79,202.05,15287.0,191.3733,191.8854,191.3733,191.6199,15287.0
2022-05-23 15:55:00,201.99,202.69,201.91,202.68,25581.0,191.563,192.2268,191.4871,192.2174,25581.0
2022-05-24 09:30:00,195.75,199.3,195.75,197.85,36617.0,185.6451,189.0118,185.6451,187.6367,36617.0
2022-05-24 09:35:00,197.5,197.71,194.96,195.06,13242.0,187.3048,187.5039,184.8959,184.9907,13242.0
2022-05-24 09:40:00,195.09,195.85,194.95,195.53,4779.0,185.0192,185.7399,184.8864,185.4365,4779.0
2022-05-24 09:45:00,195.52,196.66,195.3,196.66,4620.0,185.427,186.5081,185.2183,186.5081,4620.0
2022-05-24 09:50:00,196.46,196.58,195.09,195.09,8467.0,186.3184,186.4322,185.0192,185.0192,8467.0
2022-05-24 09:55:00,195.45,195.78,195.05,195.31,8205.0,185.3606,185.6735,184.9812,185.2278,8205.0
2022-05-24 10:00:00,195.16,195.19,194.13,194.19,6714.0,185.0856,185.114,184.1087,184.1656,6714.0
2022-05-24 10:05:00,194.15,195.19,193.95,195.15,7574.0,184.1277,185.114,183.938,185.0761,7574.0
2022-05-24 10:10:00,195.5,195.88,194.72,194.72,26883.0,185.408,185.7684,184.6683,184.6683,26883.0
2022-05-24 10:15:00,194.92,195.19,194.72,194.73,9200.0,184.8579,185.114,184.6683,184.6777,9200.0
2022-05-24 10:20:00,194.69,196.02,194.66,195.45,8800.0,184.6398,185.9012,184.6114,185.3606,8800.0
2022-05-24 10:25:00,195.61,196.05,195.38,195.85,5989.0,185.5123,185.9296,185.2942,185.7399,5989.0
2022-05-24 10:30:00,195.74,195.85,194.87,194.9,5986.0,185.6356,185.7399,184.8105,184.839,5986.0
2022-05-24 10:35:00,194.84,195.75,194.62,195.63,5401.0,184.7821,185.6451,184.5734,185.5313,5401.0
2022-05-24 10:40:00,195.46,195.93,195.3,195.6,4697.0,185.3701,185.8158,185.2183,185.5028,4697.0
2022-05-24 10:45:00,195.53,195.67,194.48,194.55,3543.0,185.4365,185.5692,184.4407,184.507,3543.0
2022-05-24 10:50:00,194.74,195.37,194.62,195.37,7708.0,184.6872,185.2847,184.5734,185.2847,7708.0
2022-05-24 10:55:00,195.09,195.56,194.99,195.49,3774.0,185.0192,185.4649,184.9243,185.3985,3774.0
2022-05-24 11:00:00,195.4,195.96,195.38,195.55,10266.0,185.3132,185.8443,185.2942,185.4554,10266.0
2022-05-24 11:05:00,195.57,195.78,195.09,195.78,7923.0,185.4744,185.6735,185.0192,185.6735,7923.0
2022-05-24 11:10:00,195.76,196.08,195.7,195.84,9940.0,185.6546,185.9581,185.5977,185.7304,9940.0
2022-05-24 11:15:00,195.74,196.39,195.56,195.61,8174.0,185.6356,186.2521,185.4649,185.5123,8174.0
2022-05-24 11:20:00,195.41,196.25,195.35,196.25,9965.0,185.3226,186.1193,185.2657,186.1193,9965.0
2022-05-24 11:25:00,196.19,196.4,195.99,196.4,4142.0,186.0624,186.2615,185.8727,186.2615,4142.0
2022-05-24 11:30:00,196.52,196.67,196.25,196.53,4891.0,186.3753,186.5176,186.1193,186.3848,4891.0
2022-05-24 11:35:00,196.49,196.51,196.09,196.1,4498.0,186.3469,186.3659,185.9675,185.977,4498.0
2022-05-24 11:40:00,196.17,196.85,196.15,196.85,4957.0,186.0434,186.6883,186.0244,186.6883,4957.0
2022-05-24 11:45:00,196.79,197.33,196.79,196.83,4532.0,186.6314,187.1435,186.6314,186.6693,4532.0
2022-05-24 11:50:00,197.09,197.09,196.49,196.71,5924.0,186.9159,186.9159,186.3469,186.5555,5924.0
2022-05-24 11:55:00,196.72,197.01,196.57,196.67,7437.0,186.565,186.8401,186.4228,186.5176,7437.0
2022-05-24 12:00:00,196.53,196.9,196.41,196.68,2648.0,186.3848,186.7357,186.271,186.5271,2648.0
2022-05-24 12:05:00,196.84,197.04,196.63,196.9,3108.0,186.6788,186.8685,186.4797,186.7357,3108.0
2022-05-24 12:10:00,196.89,197.07,196.89,196.94,2501.0,186.7262,186.897,186.7262,186.7737,2501.0
2022-05-24 12:15:00,197.1,197.45,196.7,196.7,6986.0,186.9254,187.2573,186.5461,186.5461,6986.0
2022-05-24 12:20:00,196.61,196.64,196.3,196.54,3351.0,186.4607,186.4892,186.1667,186.3943,3351.0
2022-05-24 12:25:00,196.54,196.71,196.41,196.56,5233.0,186.3943,186.5555,186.271,186.4133,5233.0
2022-05-24 12:30:00,196.67,196.87,196.57,196.57,3124.0,186.5176,186.7073,186.4228,186.4228,3124.0
2022-05-24 12:35:00,196.6,196.65,196.04,196.15,13362.0,186.4512,186.4986,185.9201,186.0244,13362.0
2022-05-24 12:40:00,196.22,196.32,196.19,196.32,2936.0,186.0908,186.1857,186.0624,186.1857,2936.0
2022-05-24 12:45:00,196.23,196.81,196.22,196.81,4557.0,186.1003,186.6504,186.0908,186.6504,4557.0
2022-05-24 12:50:00,196.86,196.91,196.63,196.69,2969.0,186.6978,186.7452,186.4797,186.5366,2969.0
2022-05-24 12:55:00,196.83,197.27,196.79,196.83,3251.0,186.6693,187.0866,186.6314,186.6693,3251.0
2022-05-24 13:00:00,196.65,196.66,196.15,196.22,6387.0,186.4986,186.5081,186.0244,186.0908,6387.0
2022-05-24 13:05:00,196.3,196.66,196.26,196.57,4523.0,186.1667,186.5081,186.1288,186.4228,4523.0
2022-05-24 13:10:00,196.68,196.95,196.59,196.71,2479.0,186.5271,186.7831,186.4417,186.5555,2479.0
2022-05-24 13:15:00,196.81,197.08,196.69,196.95,1100.0,186.6504,186.9064,186.5366,186.7831,1100.0
2022-05-24 13:20:00,196.88,196.88,196.57,196.65,2000.0,186.7168,186.7168,186.4228,186.4986,2000.0
2022-05-24 13:25:00,196.65,196.92,196.5,196.92,4977.0,186.4986,186.7547,186.3564,186.7547,4977.0
2022-05-24 13:30:00,196.72,196.98,196.5,196.66,4683.0,186.565,186.8116,186.3564,186.5081,4683.0
2022-05-24 13:35:00,196.72,197.43,196.69,197.43,3224.0,186.565,187.2384,186.5366,187.2384,3224.0
2022-05-24 13:40:00,197.54,197.76,197.2,197.37,3203.0,187.3427,187.5513,187.0202,187.1815,3203.0
2022-05-24 13:45:00,197.28,197.42,196.93,197.19,3815.0,187.0961,187.2289,186.7642,187.0108,3815.0
2022-05-24 13:50:00,197.11,197.41,197.11,197.38,2338.0,186.9349,187.2194,186.9349,187.191,2338.0
2022-05-24 13:55:00,197.43,197.48,197.05,197.31,5225.0,187.2384,187.2858,186.878,187.1246,5225.0
2022-05-24 14:00:00,197.3,197.57,197.2,197.3,9371.0,187.1151,187.3711,187.0202,187.1151,9371.0
2022-05-24 14:05:00,197.3,197.93,197.21,197.93,3105.0,187.1151,187.7126,187.0297,187.7126,3105.0
2022-05-24 14:10:00,198.19,198.51,198.04,198.13,2596.0,187.9591,188.2626,187.8169,187.9022,2596.0
2022-05-24 14:15:00,197.89,197.89,197.1,197.21,2627.0,187.6746,187.6746,186.9254,187.0297,2627.0
2022-05-24 14:20:00,196.98,197.54,196.88,197.54,6747.0,186.8116,187.3427,186.7168,187.3427,6747.0
2022-05-24 14:25:00,197.58,197.67,197.32,197.48,1800.0,187.3806,187.466,187.134,187.2858,1800.0
2022-05-24 14:30:00,197.38,197.72,197.23,197.68,3007.0,187.191,187.5134,187.0487,187.4755,3007.0
2022-05-24 14:35:00,197.66,197.84,197.36,197.77,3150.0,187.4565,187.6272,187.172,187.5608,3150.0
2022-05-24 14:40:00,197.78,197.88,197.06,197.29,2942.0,187.5703,187.6651,186.8875,187.1056,2942.0
2022-05-24 14:45:00,197.27,197.27,196.61,196.78,2933.0,187.0866,187.0866,186.4607,186.6219,2933.0
2022-05-24 14:50:00,196.55,196.71,196.5,196.51,3049.0,186.4038,186.5555,186.3564,186.3659,3049.0
2022-05-24 14:55:00,196.5,196.8,196.36,196.72,4459.0,186.3564,186.6409,186.2236,186.565,4459.0
2022-05-24 15:00:00,196.61,197.33,196.61,197.22,2861.0,186.4607,187.1435,186.4607,187.0392,2861.0
2022-05-24 15:05:00,197.23,197.57,196.93,196.99,5373.0,187.0487,187.3711,186.7642,186.8211,5373.0
2022-05-24 15:10:00,197.12,197.4,196.99,197.04,4832.0,186.9444,187.2099,186.8211,186.8685,4832.0
2022-05-24 15:15:00,197.09,197.27,196.93,196.99,6158.0,186.9159,187.0866,186.7642,186.8211,6158.0
2022-05-24 15:20:00,196.97,197.26,196.67,197.26,6070.0,186.8021,187.0771,186.5176,187.0771,6070.0
2022-05-24 15:25:00,197.09,197.53,197.08,197.37,6453.0,186.9159,187.3332,186.9064,187.1815,6453.0
2022-05-24 15:30:00,197.44,197.58,197.2,197.57,5984.0,187.2479,187.3806,187.0202,187.3711,5984.0
2022-05-24 15:35:00,197.75,198.66,197.7,198.41,7729.0,187.5419,188.4049,187.4944,188.1678,7729.0
2022-05-24 15:40:00,198.54,198.9,198.34,198.47,8498.0,188.2911,188.6325,188.1014,188.2247,8498.0
2022-05-24 15:45:00,198.48,199.1,198.47,198.78,14310.0,188.2342,188.8222,188.2247,188.5187,14310.0
2022-05-24 15:50:00,198.84,198.84,197.81,197.9,16188.0,188.5756,188.5756,187.5988,187.6841,16188.0
2022-05-24 15:55:00,197.8,198.31,197.65,198.17,38821.0,187.5893,188.0729,187.447,187.9402,38821.0
2022-05-25 09:30:00,197.17,197.28,196.72,197.14,9770.0,186.9918,187.0961,186.565,186.9633,9770.0
2022-05-25 09:35:00,197.43,197.43,197.19,197.2,2449.0,187.2384,187.2384,187.0108,187.0202,2449.0
2022-05-25 09:40:00,196.96,197.24,196.14,196.73,7098.0,186.7926,187.0582,186.015,186.5745,7098.0
2022-05-25 09:45:00,196.93,197.29,196.11,196.38,3170.0,186.7642,187.1056,185.9865,186.2426,3170.0
2022-05-25 09:50:00,196.32,197.45,196.26,197.2,4969.0,186.1857,187.2573,186.1288,187.0202,4969.0
2022-05-25 09:55:00,197.2,197.42,196.5,196.5,10636.0,187.0202,187.2289,186.3564,186.3564,10636.0
2022-05-25 10:00:00,196.52,197.18,196.45,196.95,11584.0,186.3753,187.0013,186.309,186.7831,11584.0
2022-05-25 10:05:00,196.73,197.06,196.26,196.8,6192.0,186.5745,186.8875,186.1288,186.6409,6192.0
2022-05-25 10:10:00,196.63,197.02,196.63,196.72,1944.0,186.4797,186.8495,186.4797,186.565,1944.0
2022-05-25 10:15:00,196.82,197.28,196.63,197.11,5071.0,186.6599,187.0961,186.4797,186.9349,5071.0
2022-05-25 10:20:00,197.09,197.42,197.01,197.29,2573.0,186.9159,187.2289,186.8401,187.1056,2573.0
2022-05-25 10:25:00,197.42,198.03,197.42,198.03,1545.0,187.2289,187.8074,187.2289,187.8074,1545.0
2022-05-25 10:30:00,198.23,198.45,198.02,198.45,3832.0,187.9971,188.2057,187.7979,188.2057,3832.0
2022-05-25 10:35:00,198.44,199.23,198.44,199.16,3398.0,188.1962,188.9455,188.1962,188.8791,3398.0
2022-05-25 10:40:00,199.23,199.31,198.92,198.94,3484.0,188.9455,189.0213,188.6515,188.6704,3484.0
2022-05-25 10:45:00,198.77,198.85,198.35,198.68,2982.0,188.5092,188.5851,188.1109,188.4238,2982.0
2022-05-25 10:50:00,198.71,198.78,198.33,198.37,6058.0,188.4523,188.5187,188.0919,188.1298,6058.0
2022-05-25 10:55:00,198.27,198.39,198.01,198.28,6325.0,188.035,188.1488,187.7884,188.0445,6325.0
2022-05-25 11:00:00,198.4,198.89,198.31,198.32,4448.0,188.1583,188.623,188.0729,188.0824,4448.0
2022-05-25 11:05:00,198.63,198.88,198.6,198.73,3454.0,188.3764,188.6135,188.348,188.4713,3454.0
2022-05-25 11:10:00,198.66,198.76,198.5,198.75,3727.0,188.4049,188.4997,188.2531,188.4902,3727.0
2022-05-25 11:15:00,198.72,198.9,198.47,198.48,2958.0,188.4618,188.6325,188.2247,188.2342,2958.0
2022-05-25 11:20:00,198.58,199.62,198.45,199.35,24494.0,188.329,189.3153,188.2057,189.0593,24494.0
2022-05-25 11:25:00,199.35,199.38,199.01,199.19,11429.0,189.0593,189.0877,188.7368,188.9075,11429.0
2022-05-25 11:30:00,199.07,199.31,198.7,198.7,5064.0,188.7937,189.0213,188.4428,188.4428,5064.0
2022-05-25 11:35:00,198.38,198.38,197.86,197.99,3533.0,188.1393,188.1393,187.6462,187.7695,3533.0
2022-05-25 11:40:00,197.87,198.06,197.66,198.06,2864.0,187.6557,187.8358,187.4565,187.8358,2864.0
2022-05-25 11:45:00,197.97,198.17,197.84,198.1,4212.0,187.7505,187.9402,187.6272,187.8738,4212.0
2022-05-25 11:50:00,198.06,198.07,197.37,197.78,12554.0,187.8358,187.8453,187.1815,187.5703,12554.0
2022-05-25 11:55:00,197.84,198.06,197.77,197.77,1300.0,187.6272,187.8358,187.5608,187.5608,1300.0
2022-05-25 12:00:00,197.81,197.96,197.71,197.93,2700.0,187.5988,187.741,187.5039,187.7126,2700.0
2022-05-25 12:05:00,198.03,198.03,197.6,197.61,3744.0,187.8074,187.8074,187.3996,187.4091,3744.0
2022-05-25 12:10:00,197.52,197.81,197.39,197.71,3233.0,187.3237,187.5988,187.2004,187.5039,3233.0
2022-05-25 12:15:00,197.79,197.8,197.32,197.4,2403.0,187.5798,187.5893,187.134,187.2099,2403.0
2022-05-25 12:20:00,197.47,197.47,197.12,197.19,1961.0,187.2763,187.2763,186.9444,187.0108,1961.0
2022-05-25 12:25:00,197.06,197.18,196.72,197.18,4782.0,186.8875,187.0013,186.565,187.0013,4782.0
2022-05-25 12:30:00,197.31,197.4,197.07,197.11,7454.0,187.1246,187.2099,186.897,186.9349,7454.0
2022-05-25 12:35:00,196.95,197.32,196.84,197.02,2353.0,186.7831,187.134,186.6788,186.8495,2353.0
2022-05-25 12:40:00,196.96,196.96,196.86,196.87,1757.0,186.7926,186.7926,186.6978,186.7073,1757.0
2022-05-25 12:45:00,196.82,197.15,196.82,197.15,917.0,186.6599,186.9728,186.6599,186.9728,917.0
2022-05-25 12:50:00,197.18,197.18,196.94,196.95,828.0,187.0013,187.0013,186.7737,186.7831,828.0
2022-05-25 12:55:00,196.87,197.17,196.8,197.11,1620.0,186.7073,186.9918,186.6409,186.9349,1620.0
2022-05-25 13:00:00,197.21,197.24,196.91,196.91,3852.0,187.0297,187.0582,186.7452,186.7452,3852.0
2022-05-25 13:05:00,197.01,197.15,196.95,197.13,1448.0,186.8401,186.9728,186.7831,186.9539,1448.0
2022-05-25 13:10:00,197.04,197.06,196.71,196.82,2441.0,186.8685,186.8875,186.5555,186.6599,2441.0
2022-05-25 13:15:00,196.89,197.21,196.89,197.04,7045.0,186.7262,187.0297,186.7262,186.8685,7045.0
2022-05-25 13:20:00,197.01,197.07,196.63,196.68,2086.0,186.8401,186.897,186.4797,186.5271,2086.0
2022-05-25 13:25:00,196.61,196.81,196.6,196.77,2923.0,186.4607,186.6504,186.4512,186.6124,2923.0
2022-05-25 13:30:00,196.7,196.78,196.49,196.78,3721.0,186.5461,186.6219,186.3469,186.6219,3721.0
2022-05-25 13:35:00,196.78,197.14,196.7,196.88,3125.0,186.6219,186.9633,186.5461,186.7168,3125.0
2022-05-25 13:40:00,196.88,196.94,196.6,196.74,5497.0,186.7168,186.7737,186.4512,186.584,5497.0
2022-05-25 13:45:00,196.95,196.95,196.68,196.78,1815.0,186.7831,186.7831,186.5271,186.6219,1815.0
2022-05-25 13:50:00,196.78,196.78,196.49,196.55,3952.0,186.6219,186.6219,186.3469,186.4038,3952.0
2022-05-25 13:55:00,196.58,196.58,196.31,196.38,1524.0,186.4322,186.4322,186.1762,186.2426,1524.0
2022-05-25 14:00:00,196.37,197.48,196.29,196.91,5600.0,186.2331,187.2858,186.1572,186.7452,5600.0
2022-05-25 14:05:00,196.55,196.69,195.25,195.99,4452.0,186.4038,186.5366,185.1709,185.8727,4452.0
2022-05-25 14:10:00,196.32,196.72,196.02,196.41,2982.0,186.1857,186.565,185.9012,186.271,2982.0
2022-05-25 14:15:00,196.41,197.28,196.41,196.85,3593.0,186.271,187.0961,186.271,186.6883,3593.0
2022-05-25 14:20:00,196.88,197.38,196.85,197.38,2110.0,186.7168,187.191,186.6883,187.191,2110.0
2022-05-25 14:25:00,197.32,197.85,197.22,197.8,2138.0,187.134,187.6367,187.0392,187.5893,2138.0
2022-05-25 14:30:00,197.91,198.18,197.66,198.18,3480.0,187.6936,187.9497,187.4565,187.9497,3480.0
2022-05-25 14:35:00,198.11,198.36,197.92,198.0,1359.0,187.8833,188.1204,187.7031,187.7789,1359.0
2022-05-25 14:40:00,197.98,198.26,197.85,197.91,2448.0,187.76,188.0255,187.6367,187.6936,2448.0
2022-05-25 14:45:00,197.87,198.34,197.87,197.89,8440.0,187.6557,188.1014,187.6557,187.6746,8440.0
2022-05-25 14:50:00,197.92,198.24,197.9,198.2,2387.0,187.7031,188.0066,187.6841,187.9686,2387.0
2022-05-25 14:55:00,198.36,198.41,198.01,198.16,3303.0,188.1204,188.1678,187.7884,187.9307,3303.0
2022-05-25 15:00:00,198.06,199.17,198.06,198.99,2917.0,187.8358,188.8885,187.8358,188.7178,2917.0
2022-05-25 15:05:00,198.99,199.29,198.86,199.24,3870.0,188.7178,189.0024,188.5946,188.9549,3870.0
2022-05-25 15:10:00,199.25,199.27,199.12,199.25,1775.0,188.9644,188.9834,188.8411,188.9644,1775.0
2022-05-25 15:15:00,199.15,199.22,198.92,199.15,6209.0,188.8696,188.936,188.6515,188.8696,6209.0
2022-05-25 15:20:00,199.15,199.15,198.86,199.0,4871.0,188.8696,188.8696,188.5946,188.7273,4871.0
2022-05-25 15:25:00,198.94,199.43,198.9,199.26,4761.0,188.6704,189.1351,188.6325,188.9739,4761.0
2022-05-25 15:30:00,199.32,199.63,198.98,199.16,8752.0,189.0308,189.3248,188.7084,188.8791,8752.0
2022-05-25 15:35:00,199.11,199.14,198.83,199.1,6747.0,188.8316,188.8601,188.5661,188.8222,6747.0
2022-05-25 15:40:00,199.04,199.41,198.87,199.37,8013.0,188.7653,189.1162,188.604,189.0782,8013.0
2022-05-25 15:45:00,199.32,199.32,198.85,199.02,18521.0,189.0308,189.0308,188.5851,188.7463,18521.0
2022-05-25 15:50:00,199.01,199.1,198.64,199.09,17088.0,188.7368,188.8222,188.3859,188.8127,17088.0
2022-05-25 15:55:00,199.03,199.21,198.59,198.8,30916.0,188.7558,188.9265,188.3385,188.5376,30916.0
2022-05-26 09:30:00,202.11,202.84,201.88,202.51,11143.0,191.6768,192.3691,191.4587,192.0561,11143.0
2022-05-26 09:35:00,202.06,202.74,201.96,202.74,2607.0,191.6294,192.2743,191.5345,192.2743,2607.0
2022-05-26 09:40:00,201.86,202.4,201.64,201.72,2430.0,191.4397,191.9518,191.231,191.3069,2430.0
2022-05-26 09:45:00,201.97,203.0,201.91,202.56,7085.0,191.544,192.5208,191.4871,192.1036,7085.0
2022-05-26 09:50:00,202.99,203.69,202.99,203.56,3731.0,192.5114,193.1752,192.5114,193.0519,3731.0
2022-05-26 09:55:00,203.42,204.69,203.4,204.69,4449.0,192.9192,194.1236,192.9002,194.1236,4449.0
2022-05-26 10:00:00,204.52,204.72,204.27,204.57,2845.0,193.9624,194.1521,193.7253,194.0098,2845.0
2022-05-26 10:05:00,204.56,204.75,204.05,204.05,2478.0,194.0003,194.1805,193.5166,193.5166,2478.0
2022-05-26 10:10:00,204.02,204.21,203.96,204.08,1446.0,193.4882,193.6684,193.4313,193.5451,1446.0
2022-05-26 10:15:00,204.13,204.13,203.79,203.92,3361.0,193.5925,193.5925,193.2701,193.3933,3361.0
2022-05-26 10:20:00,203.65,204.02,203.55,203.99,3186.0,193.1373,193.4882,193.0424,193.4597,3186.0
2022-05-26 10:25:00,204.0,204.0,203.59,203.6,1334.0,193.4692,193.4692,193.0804,193.0899,1334.0
2022-05-26 10:30:00,203.61,203.61,202.96,203.12,1773.0,193.0994,193.0994,192.4829,192.6346,1773.0
2022-05-26 10:35:00,203.17,203.84,203.17,203.84,3675.0,192.6821,193.3175,192.6821,193.3175,3675.0
2022-05-26 10:40:00,203.87,203.9,203.74,203.74,1011.0,193.3459,193.3744,193.2226,193.2226,1011.0
2022-05-26 10:45:00,203.65,203.65,203.08,203.09,2123.0,193.1373,193.1373,192.5967,192.6062,2123.0
2022-05-26 10:50:00,203.14,203.67,203.14,203.67,2224.0,192.6536,193.1563,192.6536,193.1563,2224.0
2022-05-26 10:55:00,203.74,204.19,203.72,204.18,3335.0,193.2226,193.6494,193.2037,193.6399,3335.0
2022-05-26 11:00:00,204.09,204.22,203.95,204.22,3232.0,193.5546,193.6779,193.4218,193.6779,3232.0
2022-05-26 11:05:00,204.28,204.44,204.24,204.33,3967.0,193.7348,193.8865,193.6968,193.7822,3967.0
2022-05-26 11:10:00,204.41,204.61,204.39,204.49,3308.0,193.8581,194.0477,193.8391,193.9339,3308.0
2022-05-26 11:15:00,204.63,204.79,204.39,204.39,5000.0,194.0667,194.2184,193.8391,193.8391,5000.0
2022-05-26 11:20:00,204.31,204.32,203.87,204.08,5010.0,193.7632,193.7727,193.3459,193.5451,5010.0
2022-05-26 11:25:00,204.14,204.29,203.77,203.79,2003.0,193.602,193.7442,193.2511,193.2701,2003.0
2022-05-26 11:30:00,203.9,203.93,203.15,203.16,3214.0,193.3744,193.4028,192.6631,192.6726,3214.0
2022-05-26 11:35:00,203.23,204.01,203.19,204.01,2115.0,192.739,193.4787,192.701,193.4787,2115.0
2022-05-26 11:40:00,203.86,203.9,203.68,203.81,2637.0,193.3364,193.3744,193.1657,193.289,2637.0
2022-05-26 11:45:00,203.85,203.85,203.5,203.67,3294.0,193.327,193.327,192.995,193.1563,3294.0
2022-05-26 11:50:00,203.63,204.12,203.57,203.84,3326.0,193.1183,193.583,193.0614,193.3175,3326.0
2022-05-26 11:55:00,203.99,204.14,203.81,203.81,1600.0,193.4597,193.602,193.289,193.289,1600.0
2022-05-26 12:00:00,203.66,203.94,203.63,203.94,2744.0,193.1468,193.4123,193.1183,193.4123,2744.0
2022-05-26 12:05:00,203.91,203.91,203.54,203.54,1636.0,193.3839,193.3839,193.033,193.033,1636.0
2022-05-26 12:10:00,203.6,203.87,203.59,203.86,1677.0,193.0899,193.3459,193.0804,193.3364,1677.0
2022-05-26 12:15:00,203.87,203.96,203.66,203.89,4153.0,193.3459,193.4313,193.1468,193.3649,4153.0
2022-05-26 12:20:00,203.97,204.27,203.97,204.27,1089.0,193.4408,193.7253,193.4408,193.7253,1089.0
2022-05-26 12:25:00,204.36,204.47,204.2,204.47,2359.0,193.8106,193.915,193.6589,193.915,2359.0
2022-05-26 12:30:00,204.49,204.66,204.43,204.44,1799.0,193.9339,194.0951,193.877,193.8865,1799.0
2022-05-26 12:35:00,204.47,204.57,204.19,204.57,6014.0,193.915,194.0098,193.6494,194.0098,6014.0
2022-05-26 12:40:00,204.62,204.68,204.24,204.33,3296.0,194.0572,194.1141,193.6968,193.7822,3296.0
2022-05-26 12:45:00,204.27,204.8,204.09,204.8,4271.0,193.7253,194.2279,193.5546,194.2279,4271.0
2022-05-26 12:50:00,204.72,205.05,204.71,204.81,3035.0,194.1521,194.465,194.1426,194.2374,3035.0
2022-05-26 12:55:00,204.98,205.08,204.89,205.06,3895.0,194.3986,194.4935,194.3133,194.4745,3895.0
2022-05-26 13:00:00,205.2,205.5,205.16,205.39,2045.0,194.6073,194.8918,194.5693,194.7875,2045.0
2022-05-26 13:05:00,205.53,205.76,205.45,205.73,5650.0,194.9202,195.1384,194.8444,195.1099,5650.0
2022-05-26 13:10:00,205.89,205.89,205.42,205.71,2407.0,195.2617,195.2617,194.8159,195.0909,2407.0
2022-05-26 13:15:00,205.72,205.82,204.92,205.7,20041.0,195.1004,195.1953,194.3417,195.0815,20041.0
2022-05-26 13:20:00,205.67,205.71,205.28,205.43,5654.0,195.053,195.0909,194.6831,194.8254,5654.0
2022-05-26 13:25:00,205.32,205.5,205.2,205.25,4232.0,194.7211,194.8918,194.6073,194.6547,4232.0
2022-05-26 13:30:00,205.31,205.53,205.23,205.5,2200.0,194.7116,194.9202,194.6357,194.8918,2200.0
2022-05-26 13:35:00,205.38,205.38,204.99,205.16,3348.0,194.778,194.778,194.4081,194.5693,3348.0
2022-05-26 13:40:00,205.13,205.23,204.99,205.13,2768.0,194.5409,194.6357,194.4081,194.5409,2768.0
2022-05-26 13:45:00,205.23,205.24,205.0,205.14,7532.0,194.6357,194.6452,194.4176,194.5504,7532.0
2022-05-26 13:50:00,205.17,205.23,205.03,205.09,6374.0,194.5788,194.6357,194.446,194.503,6374.0
2022-05-26 13:55:00,205.15,205.61,205.01,205.61,23745.0,194.5599,194.9961,194.4271,194.9961,23745.0
2022-05-26 14:00:00,205.6,205.72,204.91,205.05,4000.0,194.9866,195.1004,194.3322,194.465,4000.0
2022-05-26 14:05:00,204.93,205.18,204.78,205.12,6313.0,194.3512,194.5883,194.209,194.5314,6313.0
2022-05-26 14:10:00,205.18,205.49,204.98,205.44,22390.0,194.5883,194.8823,194.3986,194.8349,22390.0
2022-05-26 14:15:00,205.39,205.4,204.94,204.94,2343.0,194.7875,194.7969,194.3607,194.3607,2343.0
2022-05-26 14:20:00,205.02,205.2,204.81,205.01,7759.0,194.4366,194.6073,194.2374,194.4271,7759.0
2022-05-26 14:25:00,205.05,205.05,204.71,204.71,2517.0,194.465,194.465,194.1426,194.1426,2517.0
2022-05-26 14:30:00,204.7,204.93,204.61,204.86,3943.0,194.1331,194.3512,194.0477,194.2848,3943.0
2022-05-26 14:35:00,204.91,204.91,204.61,204.77,3662.0,194.3322,194.3322,194.0477,194.1995,3662.0
2022-05-26 14:40:00,204.66,205.28,204.65,205.01,3652.0,194.0951,194.6831,194.0857,194.4271,3652.0
2022-05-26 14:45:00,204.86,205.06,204.84,205.06,2881.0,194.2848,194.4745,194.2659,194.4745,2881.0
2022-05-26 14:50:00,205.04,205.24,204.98,205.05,5150.0,194.4555,194.6452,194.3986,194.465,5150.0
2022-05-26 14:55:00,204.99,205.21,204.99,205.18,2569.0,194.4081,194.6168,194.4081,194.5883,2569.0
2022-05-26 15:00:00,205.09,205.2,204.67,204.84,9389.0,194.503,194.6073,194.1046,194.2659,9389.0
2022-05-26 15:05:00,204.76,205.27,204.75,205.15,6984.0,194.19,194.6737,194.1805,194.5599,6984.0
2022-05-26 15:10:00,205.15,205.19,204.91,205.01,8169.0,194.5599,194.5978,194.3322,194.4271,8169.0
2022-05-26 15:15:00,205.06,205.06,204.62,204.94,5743.0,194.4745,194.4745,194.0572,194.3607,5743.0
2022-05-26 15:20:00,204.98,205.06,204.73,204.8,5808.0,194.3986,194.4745,194.1615,194.2279,5808.0
2022-05-26 15:25:00,204.7,205.17,204.63,205.09,5050.0,194.1331,194.5788,194.0667,194.503,5050.0
2022-05-26 15:30:00,205.02,205.15,204.6,204.78,14160.0,194.4366,194.5599,194.0382,194.209,14160.0
2022-05-26 15:35:00,204.75,205.0,204.5,204.82,9869.0,194.1805,194.4176,193.9434,194.2469,9869.0
2022-05-26 15:40:00,204.85,205.05,204.77,204.95,8893.0,194.2753,194.465,194.1995,194.3702,8893.0
2022-05-26 15:45:00,204.98,205.43,204.91,205.4,9394.0,194.3986,194.8254,194.3322,194.7969,9394.0
2022-05-26 15:50:00,205.72,205.72,204.54,204.54,18336.0,195.1004,195.1004,193.9813,193.9813,18336.0
2022-05-26 15:55:00,204.57,204.86,204.4,204.54,40371.0,194.0098,194.2848,193.8486,193.9813,40371.0
2022-05-27 09:30:00,207.38,208.16,207.23,207.58,12804.0,196.6747,197.4145,196.5325,196.8644,12804.0
2022-05-27 09:35:00,207.41,207.6,207.12,207.55,3301.0,196.7032,196.8834,196.4282,196.836,3301.0
2022-05-27 09:40:00,207.6,208.42,207.36,207.37,6839.0,196.8834,197.6611,196.6558,196.6653,6839.0
2022-05-27 09:45:00,207.19,208.31,207.19,207.91,9969.0,196.4945,197.5567,196.4945,197.1774,9969.0
2022-05-27 09:50:00,207.88,209.11,207.75,209.06,12493.0,197.1489,198.3154,197.0256,198.268,12493.0
2022-05-27 09:55:00,209.1,209.67,208.74,209.6,8185.0,198.3059,198.8465,197.9645,198.7801,8185.0
2022-05-27 10:00:00,209.63,209.72,209.08,209.72,9620.0,198.8086,198.8939,198.287,198.8939,9620.0
2022-05-27 10:05:00,209.73,210.23,209.53,210.23,11564.0,198.9034,199.3776,198.7138,199.3776,11564.0
2022-05-27 10:10:00,210.19,210.51,210.13,210.38,10620.0,199.3397,199.6432,199.2828,199.5199,10620.0
2022-05-27 10:15:00,210.36,211.34,210.35,211.32,8277.0,199.5009,200.4303,199.4914,200.4113,8277.0
2022-05-27 10:20:00,211.34,211.72,211.09,211.68,19168.0,200.4303,200.7907,200.1932,200.7528,19168.0
2022-05-27 10:25:00,211.73,211.88,211.52,211.64,27456.0,200.8002,200.9424,200.601,200.7148,27456.0
2022-05-27 10:30:00,211.66,211.98,211.65,211.76,7756.0,200.7338,201.0373,200.7243,200.8286,7756.0
2022-05-27 10:35:00,211.82,212.08,211.75,211.9,9395.0,200.8855,201.1321,200.8192,200.9614,9395.0
2022-05-27 10:40:00,211.93,211.93,210.94,211.53,8808.0,200.9899,200.9899,200.051,200.6105,8808.0
2022-05-27 10:45:00,211.56,211.8,211.34,211.66,8311.0,200.639,200.8666,200.4303,200.7338,8311.0
2022-05-27 10:50:00,211.78,211.81,211.42,211.58,7093.0,200.8476,200.8761,200.5062,200.6579,7093.0
2022-05-27 10:55:00,211.59,211.61,210.72,210.73,20619.0,200.6674,200.6864,199.8423,199.8518,20619.0
2022-05-27 11:00:00,210.83,210.92,209.96,209.96,4639.0,199.9466,200.032,199.1216,199.1216,4639.0
2022-05-27 11:05:00,209.96,210.83,209.9,210.83,8253.0,199.1216,199.9466,199.0647,199.9466,8253.0
2022-05-27 11:10:00,210.94,211.08,210.8,210.81,5120.0,200.051,200.1837,199.9182,199.9277,5120.0
2022-05-27 11:15:00,210.69,211.19,210.55,211.18,25692.0,199.8139,200.2881,199.6811,200.2786,25692.0
2022-05-27 11:20:00,211.19,211.52,210.81,210.82,9455.0,200.2881,200.601,199.9277,199.9372,9455.0
2022-05-27 11:25:00,210.79,210.79,210.34,210.65,1356.0,199.9087,199.9087,199.4819,199.7759,1356.0
2022-05-27 11:30:00,210.6,210.9,210.35,210.8,13339.0,199.7285,200.013,199.4914,199.9182,13339.0
2022-05-27 11:35:00,210.79,211.09,210.72,211.09,8473.0,199.9087,200.1932,199.8423,200.1932,8473.0
2022-05-27 11:40:00,211.02,211.45,210.96,211.43,6232.0,200.1268,200.5346,200.0699,200.5157,6232.0
2022-05-27 11:45:00,211.46,211.59,211.32,211.41,2189.0,200.5441,200.6674,200.4113,200.4967,2189.0
2022-05-27 11:50:00,211.36,211.37,210.92,210.99,7423.0,200.4493,200.4588,200.032,200.0984,7423.0
2022-05-27 11:55:00,211.06,211.21,210.95,211.19,3329.0,200.1648,200.307,200.0604,200.2881,3329.0
2022-05-27 12:00:00,211.24,211.57,211.13,211.57,9060.0,200.3355,200.6484,200.2312,200.6484,9060.0
2022-05-27 12:05:00,211.51,211.68,211.41,211.46,5518.0,200.5915,200.7528,200.4967,200.5441,5518.0
2022-05-27 12:10:00,211.51,211.67,211.36,211.47,4221.0,200.5915,200.7433,200.4493,200.5536,4221.0
2022-05-27 12:15:00,211.48,211.48,211.0,211.13,3796.0,200.5631,200.5631,200.1079,200.2312,3796.0
2022-05-27 12:20:00,211.29,211.32,210.85,210.92,6424.0,200.3829,200.4113,199.9656,200.032,6424.0
2022-05-27 12:25:00,210.94,211.23,210.9,211.09,14183.0,200.051,200.326,200.013,200.1932,14183.0
2022-05-27 12:30:00,211.07,211.21,210.86,210.93,4541.0,200.1743,200.307,199.9751,200.0415,4541.0
2022-05-27 12:35:00,210.86,211.08,210.74,210.9,3916.0,199.9751,200.1837,199.8613,200.013,3916.0
2022-05-27 12:40:00,210.85,211.03,210.79,210.91,5321.0,199.9656,200.1363,199.9087,200.0225,5321.0
2022-05-27 12:45:00,210.89,210.91,210.34,210.34,7201.0,200.0035,200.0225,199.4819,199.4819,7201.0
2022-05-27 12:50:00,210.34,210.77,210.19,210.71,3098.0,199.4819,199.8897,199.3397,199.8328,3098.0
2022-05-27 12:55:00,210.81,210.93,210.73,210.84,9638.0,199.9277,200.0415,199.8518,199.9561,9638.0
2022-05-27 13:00:00,210.84,211.05,210.76,211.0,5649.0,199.9561,200.1553,199.8803,200.1079,5649.0
2022-05-27 13:05:00,211.07,211.33,210.94,211.33,7592.0,200.1743,200.4208,200.051,200.4208,7592.0
2022-05-27 13:10:00,211.18,211.2,211.02,211.02,1411.0,200.2786,200.2975,200.1268,200.1268,1411.0
2022-05-27 13:15:00,210.99,211.22,210.85,211.06,5117.0,200.0984,200.3165,199.9656,200.1648,5117.0
2022-05-27 13:20:00,211.02,211.07,210.81,210.87,6504.0,200.1268,200.1743,199.9277,199.9846,6504.0
2022-05-27 13:25:00,210.84,210.89,210.55,210.56,7004.0,199.9561,200.0035,199.6811,199.6906,7004.0
2022-05-27 13:30:00,210.5,210.93,210.5,210.89,4927.0,199.6337,200.0415,199.6337,200.0035,4927.0
2022-05-27 13:35:00,210.81,210.98,210.74,210.86,5273.0,199.9277,200.0889,199.8613,199.9751,5273.0
2022-05-27 13:40:00,210.85,210.89,210.31,210.39,13237.0,199.9656,200.0035,199.4535,199.5294,13237.0
2022-05-27 13:45:00,210.38,210.38,210.1,210.33,3885.0,199.5199,199.5199,199.2543,199.4725,3885.0
2022-05-27 13:50:00,210.26,210.38,210.09,210.09,4178.0,199.4061,199.5199,199.2448,199.2448,4178.0
2022-05-27 13:55:00,209.99,210.18,209.9,209.99,4105.0,199.15,199.3302,199.0647,199.15,4105.0
2022-05-27 14:00:00,210.03,210.03,209.83,209.9,2890.0,199.1879,199.1879,198.9983,199.0647,2890.0
2022-05-27 14:05:00,209.79,209.81,209.49,209.81,4741.0,198.9603,198.9793,198.6758,198.9793,4741.0
2022-05-27 14:10:00,209.85,209.85,209.44,209.56,2371.0,199.0172,199.0172,198.6284,198.7422,2371.0
2022-05-27 14:15:00,209.54,209.6,209.35,209.35,3223.0,198.7232,198.7801,198.543,198.543,3223.0
2022-05-27 14:20:00,209.33,209.47,209.25,209.44,5338.0,198.5241,198.6568,198.4482,198.6284,5338.0
2022-05-27 14:25:00,209.32,209.32,209.15,209.23,2906.0,198.5146,198.5146,198.3534,198.4292,2906.0
2022-05-27 14:30:00,209.27,209.55,209.23,209.55,3001.0,198.4672,198.7327,198.4292,198.7327,3001.0
2022-05-27 14:35:00,209.58,209.63,209.23,209.29,3378.0,198.7612,198.8086,198.4292,198.4861,3378.0
2022-05-27 14:40:00,209.29,209.29,208.96,209.17,3593.0,198.4861,198.4861,198.1732,198.3723,3593.0
2022-05-27 14:45:00,209.18,209.3,209.12,209.17,6691.0,198.3818,198.4956,198.3249,198.3723,6691.0
2022-05-27 14:50:00,209.14,209.24,208.93,209.24,5424.0,198.3439,198.4387,198.1447,198.4387,5424.0
2022-05-27 14:55:00,209.29,209.3,209.09,209.28,3801.0,198.4861,198.4956,198.2965,198.4767,3801.0
2022-05-27 15:00:00,209.17,209.52,209.17,209.52,5633.0,198.3723,198.7043,198.3723,198.7043,5633.0
2022-05-27 15:05:00,209.46,209.99,209.45,209.95,4022.0,198.6474,199.15,198.6379,199.1121,4022.0
2022-05-27 15:10:00,209.94,209.95,209.73,209.8,5325.0,199.1026,199.1121,198.9034,198.9698,5325.0
2022-05-27 15:15:00,209.83,210.01,209.7,209.91,5013.0,198.9983,199.169,198.875,199.0741,5013.0
2022-05-27 15:20:00,209.99,210.32,209.98,210.31,10472.0,199.15,199.463,199.1405,199.4535,10472.0
2022-05-27 15:25:00,210.26,210.34,210.15,210.3,5959.0,199.4061,199.4819,199.3017,199.444,5959.0
2022-05-27 15:30:00,210.22,210.58,210.22,210.45,4914.0,199.3681,199.7095,199.3681,199.5863,4914.0
2022-05-27 15:35:00,210.41,210.41,209.96,210.18,8294.0,199.5483,199.5483,199.1216,199.3302,8294.0
2022-05-27 15:40:00,210.07,210.43,210.02,210.39,9310.0,199.2259,199.5673,199.1785,199.5294,9310.0
2022-05-27 15:45:00,210.45,210.51,210.14,210.29,12713.0,199.5863,199.6432,199.2923,199.4345,12713.0
2022-05-27 15:50:00,210.39,210.53,210.03,210.3,15617.0,199.5294,199.6621,199.1879,199.444,15617.0
2022-05-27 15:55:00,210.34,210.9,210.33,210.85,34216.0,199.4819,200.013,199.4725,199.9656,34216.0
2022-05-31 09:30:00,208.94,209.65,207.55,208.15,25927.0,198.1542,198.8276,196.836,197.405,25927.0
2022-05-31 09:35:00,208.89,208.92,208.46,208.8,4065.0,198.1068,198.1352,197.699,198.0214,4065.0
2022-05-31 09:40:00,208.72,208.72,207.97,208.25,2861.0,197.9456,197.9456,197.2343,197.4998,2861.0
2022-05-31 09:45:00,208.24,208.45,207.49,207.5,4861.0,197.4903,197.6895,196.7791,196.7885,4861.0
2022-05-31 09:50:00,207.3,207.87,207.22,207.87,9822.0,196.5989,197.1394,196.523,197.1394,9822.0
2022-05-31 09:55:00,208.4,208.56,208.28,208.45,7282.0,197.6421,197.7938,197.5283,197.6895,7282.0
2022-05-31 10:00:00,208.61,208.63,208.12,208.26,2978.0,197.8412,197.8602,197.3765,197.5093,2978.0
2022-05-31 10:05:00,208.34,208.79,208.19,208.26,2405.0,197.5852,198.012,197.4429,197.5093,2405.0
2022-05-31 10:10:00,208.37,208.87,208.21,208.87,5903.0,197.6136,198.0878,197.4619,198.0878,5903.0
2022-05-31 10:15:00,209.05,209.34,208.7,208.97,6814.0,198.2585,198.5336,197.9266,198.1827,6814.0
2022-05-31 10:20:00,209.05,209.85,209.05,209.48,4167.0,198.2585,199.0172,198.2585,198.6663,4167.0
2022-05-31 10:25:00,209.6,209.6,208.88,208.88,3421.0,198.7801,198.7801,198.0973,198.0973,3421.0
2022-05-31 10:30:00,208.81,209.63,208.81,209.22,4265.0,198.0309,198.8086,198.0309,198.4198,4265.0
2022-05-31 10:35:00,209.21,209.38,209.0,209.22,2100.0,198.4103,198.5715,198.2111,198.4198,2100.0
2022-05-31 10:40:00,209.27,209.59,209.26,209.5,2718.0,198.4672,198.7707,198.4577,198.6853,2718.0
2022-05-31 10:45:00,209.63,209.86,209.52,209.52,3654.0,198.8086,199.0267,198.7043,198.7043,3654.0
2022-05-31 10:50:00,209.46,209.66,209.43,209.56,3614.0,198.6474,198.837,198.6189,198.7422,3614.0
2022-05-31 10:55:00,209.39,209.85,209.39,209.69,2179.0,198.581,199.0172,198.581,198.8655,2179.0
2022-05-31 11:00:00,209.81,209.81,209.53,209.65,3561.0,198.9793,198.9793,198.7138,198.8276,3561.0
2022-05-31 11:05:00,209.67,209.67,208.9,208.98,3423.0,198.8465,198.8465,198.1163,198.1921,3423.0
2022-05-31 11:10:00,209.02,209.42,209.02,209.34,6750.0,198.2301,198.6094,198.2301,198.5336,6750.0
2022-05-31 11:15:00,209.19,209.63,209.19,209.54,2434.0,198.3913,198.8086,198.3913,198.7232,2434.0
2022-05-31 11:20:00,209.55,209.82,209.53,209.68,3200.0,198.7327,198.9888,198.7138,198.856,3200.0
2022-05-31 11:25:00,209.64,209.94,209.63,209.78,2636.0,198.8181,199.1026,198.8086,198.9508,2636.0
2022-05-31 11:30:00,209.71,209.76,209.43,209.43,2669.0,198.8845,198.9319,198.6189,198.6189,2669.0
2022-05-31 11:35:00,209.29,209.58,209.29,209.55,864.0,198.4861,198.7612,198.4861,198.7327,864.0
2022-05-31 11:40:00,209.6,209.83,209.42,209.83,2650.0,198.7801,198.9983,198.6094,198.9983,2650.0
2022-05-31 11:45:00,209.91,210.25,209.84,210.23,3655.0,199.0741,199.3966,199.0077,199.3776,3655.0
2022-05-31 11:50:00,210.22,210.52,210.21,210.51,2149.0,199.3681,199.6526,199.3586,199.6432,2149.0
2022-05-31 11:55:00,210.54,210.76,210.54,210.7,1301.0,199.6716,199.8803,199.6716,199.8234,1301.0
2022-05-31 12:00:00,210.86,211.18,210.86,211.14,2941.0,199.9751,200.2786,199.9751,200.2406,2941.0
2022-05-31 12:05:00,211.02,211.02,210.54,210.58,1507.0,200.1268,200.1268,199.6716,199.7095,1507.0
2022-05-31 12:10:00,210.67,210.72,210.54,210.62,3868.0,199.7949,199.8423,199.6716,199.7475,3868.0
2022-05-31 12:15:00,210.64,210.65,210.37,210.46,2012.0,199.7665,199.7759,199.5104,199.5957,2012.0
2022-05-31 12:20:00,210.53,210.58,210.22,210.28,2603.0,199.6621,199.7095,199.3681,199.425,2603.0
2022-05-31 12:25:00,210.42,210.76,210.4,210.76,1966.0,199.5578,199.8803,199.5388,199.8803,1966.0
2022-05-31 12:30:00,210.82,211.07,210.78,211.04,2700.0,199.9372,200.1743,199.8992,200.1458,2700.0
2022-05-31 12:35:00,211.14,211.58,211.07,211.58,2478.0,200.2406,200.6579,200.1743,200.6579,2478.0
2022-05-31 12:40:00,211.68,211.97,211.68,211.71,2802.0,200.7528,201.0278,200.7528,200.7812,2802.0
2022-05-31 12:45:00,211.82,211.82,211.42,211.42,1100.0,200.8855,200.8855,200.5062,200.5062,1100.0
2022-05-31 12:50:00,211.47,211.56,211.33,211.39,2092.0,200.5536,200.639,200.4208,200.4777,2092.0
2022-05-31 12:55:00,211.44,211.57,211.22,211.24,1960.0,200.5252,200.6484,200.3165,200.3355,1960.0
2022-05-31 13:00:00,211.25,211.31,210.98,211.05,1869.0,200.345,200.4019,200.0889,200.1553,1869.0
2022-05-31 13:05:00,211.04,211.56,211.04,211.45,3181.0,200.1458,200.639,200.1458,200.5346,3181.0
2022-05-31 13:10:00,211.38,211.38,211.16,211.34,1801.0,200.4683,200.4683,200.2596,200.4303,1801.0
2022-05-31 13:15:00,211.07,211.07,210.64,210.68,2000.0,200.1743,200.1743,199.7665,199.8044,2000.0
2022-05-31 13:20:00,210.68,210.79,210.59,210.73,2985.0,199.8044,199.9087,199.719,199.8518,2985.0
2022-05-31 13:25:00,210.83,211.12,210.83,211.09,2171.0,199.9466,200.2217,199.9466,200.1932,2171.0
2022-05-31 13:30:00,211.19,211.71,211.03,211.71,4592.0,200.2881,200.7812,200.1363,200.7812,4592.0
2022-05-31 13:35:00,211.84,212.27,211.81,212.15,6910.0,200.9045,201.3123,200.8761,201.1985,6910.0
2022-05-31 13:40:00,212.19,212.47,212.19,212.43,4881.0,201.2364,201.502,201.2364,201.464,4881.0
2022-05-31 13:45:00,212.46,212.88,212.46,212.69,4123.0,201.4925,201.8908,201.4925,201.7106,4123.0
2022-05-31 13:50:00,212.63,213.02,212.58,212.89,3853.0,201.6537,202.0236,201.6063,201.9003,3853.0
2022-05-31 13:55:00,212.93,213.46,212.93,213.4,4578.0,201.9382,202.4409,201.9382,202.384,4578.0
2022-05-31 14:00:00,213.41,213.41,212.93,213.03,3577.0,202.3935,202.3935,201.9382,202.0331,3577.0
2022-05-31 14:05:00,212.93,212.93,212.57,212.91,9281.0,201.9382,201.9382,201.5968,201.9193,9281.0
2022-05-31 14:10:00,212.91,212.91,212.52,212.74,2424.0,201.9193,201.9193,201.5494,201.758,2424.0
2022-05-31 14:15:00,212.75,212.76,212.33,212.41,4247.0,201.7675,201.777,201.3692,201.4451,4247.0
2022-05-31 14:20:00,212.51,212.58,212.07,212.34,4683.0,201.5399,201.6063,201.1226,201.3787,4683.0
2022-05-31 14:25:00,212.32,212.55,212.24,212.38,10748.0,201.3597,201.5779,201.2839,201.4166,10748.0
2022-05-31 14:30:00,212.45,212.52,212.28,212.31,4408.0,201.483,201.5494,201.3218,201.3502,4408.0
2022-05-31 14:35:00,212.32,212.64,212.21,212.59,6053.0,201.3597,201.6632,201.2554,201.6158,6053.0
2022-05-31 14:40:00,212.65,212.65,211.89,211.89,3234.0,201.6727,201.6727,200.9519,200.9519,3234.0
2022-05-31 14:45:00,211.77,211.84,211.38,211.59,7852.0,200.8381,200.9045,200.4683,200.6674,7852.0
2022-05-31 14:50:00,211.74,212.01,211.63,211.65,7234.0,200.8097,201.0657,200.7053,200.7243,7234.0
2022-05-31 14:55:00,211.57,211.78,211.24,211.74,13220.0,200.6484,200.8476,200.3355,200.8097,13220.0
2022-05-31 15:00:00,211.69,211.97,211.54,211.97,6511.0,200.7622,201.0278,200.62,201.0278,6511.0
2022-05-31 15:05:00,211.99,212.45,211.66,212.45,8078.0,201.0468,201.483,200.7338,201.483,8078.0
2022-05-31 15:10:00,212.32,212.42,211.89,212.33,5025.0,201.3597,201.4546,200.9519,201.3692,5025.0
2022-05-31 15:15:00,212.34,212.73,212.34,212.45,13397.0,201.3787,201.7486,201.3787,201.483,13397.0
2022-05-31 15:20:00,212.42,213.17,212.41,213.02,9758.0,201.4546,202.1658,201.4451,202.0236,9758.0
2022-05-31 15:25:00,213.09,213.16,212.89,213.09,5895.0,202.09,202.1564,201.9003,202.09,5895.0
2022-05-31 15:30:00,213.08,213.54,213.05,213.16,13797.0,202.0805,202.5167,202.052,202.1564,13797.0
2022-05-31 15:35:00,213.1,213.8,212.99,213.56,10123.0,202.0995,202.7633,201.9951,202.5357,10123.0
2022-05-31 15:40:00,213.6,213.74,213.32,213.37,13096.0,202.5737,202.7064,202.3081,202.3555,13096.0
2022-05-31 15:45:00,213.31,213.47,213.17,213.39,11707.0,202.2986,202.4504,202.1658,202.3745,11707.0
2022-05-31 15:50:00,213.41,214.86,213.36,213.37,53586.0,202.3935,203.7686,202.346,202.3555,53586.0
2022-05-31 15:55:00,213.41,213.44,212.93,213.31,111616.0,202.3935,202.4219,201.9382,202.2986,111616.0
2022-06-01 09:30:00,215.84,216.79,213.72,214.88,21906.0,204.698,205.599,202.6875,203.7876,21906.0
2022-06-01 09:35:00,215.3,215.55,214.55,214.55,4141.0,204.1859,204.423,203.4746,203.4746,4141.0
2022-06-01 09:40:00,214.84,215.74,214.83,215.33,5643.0,203.7496,204.6032,203.7402,204.2143,5643.0
2022-06-01 09:45:00,215.19,215.89,214.82,215.45,5392.0,204.0816,204.7454,203.7307,204.3282,5392.0
2022-06-01 09:50:00,215.5,216.3,215.45,215.67,8735.0,204.3756,205.1343,204.3282,204.5368,8735.0
2022-06-01 09:55:00,215.72,215.76,214.88,215.34,5121.0,204.5842,204.6221,203.7876,204.2238,5121.0
2022-06-01 10:00:00,215.18,215.29,214.62,214.75,6977.0,204.0721,204.1764,203.541,203.6643,6977.0
2022-06-01 10:05:00,214.72,214.72,214.0,214.25,7669.0,203.6358,203.6358,202.953,203.1901,7669.0
2022-06-01 10:10:00,214.45,214.78,214.39,214.48,6511.0,203.3798,203.6927,203.3229,203.4082,6511.0
2022-06-01 10:15:00,214.73,214.76,213.98,214.19,17396.0,203.6453,203.6738,202.934,203.1332,17396.0
2022-06-01 10:20:00,214.18,214.69,214.18,214.48,9377.0,203.1237,203.6074,203.1237,203.4082,9377.0
2022-06-01 10:25:00,214.4,214.42,213.73,214.38,9136.0,203.3324,203.3513,202.6969,203.3134,9136.0
2022-06-01 10:30:00,214.31,214.54,213.86,213.92,7007.0,203.247,203.4651,202.8202,202.8771,7007.0
2022-06-01 10:35:00,213.84,214.26,213.8,214.15,4380.0,202.8013,203.1996,202.7633,203.0953,4380.0
2022-06-01 10:40:00,214.2,214.24,213.77,214.16,3980.0,203.1427,203.1806,202.7349,203.1047,3980.0
2022-06-01 10:45:00,214.12,214.37,214.06,214.13,3076.0,203.0668,203.3039,203.0099,203.0763,3076.0
2022-06-01 10:50:00,213.95,214.55,213.95,214.45,5226.0,202.9056,203.4746,202.9056,203.3798,5226.0
2022-06-01 10:55:00,214.46,214.86,214.46,214.67,2705.0,203.3893,203.7686,203.3893,203.5884,2705.0
2022-06-01 11:00:00,214.57,214.61,214.22,214.22,4029.0,203.4936,203.5315,203.1616,203.1616,4029.0
2022-06-01 11:05:00,214.18,214.48,214.16,214.16,2932.0,203.1237,203.4082,203.1047,203.1047,2932.0
2022-06-01 11:10:00,214.21,214.52,213.92,214.02,48782.0,203.1522,203.4462,202.8771,202.972,48782.0
2022-06-01 11:15:00,214.07,214.26,213.72,214.09,11238.0,203.0194,203.1996,202.6875,203.0384,11238.0
2022-06-01 11:20:00,214.07,214.1,213.77,213.85,4815.0,203.0194,203.0478,202.7349,202.8107,4815.0
2022-06-01 11:25:00,213.94,214.26,213.77,214.18,4659.0,202.8961,203.1996,202.7349,203.1237,4659.0
2022-06-01 11:30:00,214.25,214.66,214.21,214.49,6371.0,203.1901,203.5789,203.1522,203.4177,6371.0
2022-06-01 11:35:00,214.4,214.67,214.27,214.53,8390.0,203.3324,203.5884,203.2091,203.4556,8390.0
2022-06-01 11:40:00,214.52,214.52,214.21,214.25,6049.0,203.4462,203.4462,203.1522,203.1901,6049.0
2022-06-01 11:45:00,214.16,214.46,214.13,214.26,5816.0,203.1047,203.3893,203.0763,203.1996,5816.0
2022-06-01 11:50:00,213.99,214.27,213.88,214.19,3811.0,202.9435,203.2091,202.8392,203.1332,3811.0
2022-06-01 11:55:00,214.14,214.18,213.87,213.9,2032.0,203.0858,203.1237,202.8297,202.8582,2032.0
2022-06-01 12:00:00,213.86,214.14,213.72,214.14,6585.0,202.8202,203.0858,202.6875,203.0858,6585.0
2022-06-01 12:05:00,214.06,214.42,214.01,214.42,4982.0,203.0099,203.3513,202.9625,203.3513,4982.0
2022-06-01 12:10:00,214.32,214.71,214.16,214.71,4399.0,203.2565,203.6264,203.1047,203.6264,4399.0
2022-06-01 12:15:00,214.76,215.05,214.68,214.87,6505.0,203.6738,203.9488,203.5979,203.7781,6505.0
2022-06-01 12:20:00,214.92,215.07,214.84,215.05,2362.0,203.8255,203.9678,203.7496,203.9488,2362.0
2022-06-01 12:25:00,215.0,215.09,214.68,214.71,5963.0,203.9014,203.9867,203.5979,203.6264,5963.0
2022-06-01 12:30:00,214.55,215.19,214.55,215.19,5785.0,203.4746,204.0816,203.4746,204.0816,5785.0
2022-06-01 12:35:00,215.2,215.36,214.98,215.27,3331.0,204.0911,204.2428,203.8824,204.1574,3331.0
2022-06-01 12:40:00,215.2,215.48,215.2,215.28,6703.0,204.0911,204.3566,204.0911,204.1669,6703.0
2022-06-01 12:45:00,215.23,215.38,214.83,214.83,5316.0,204.1195,204.2618,203.7402,203.7402,5316.0
2022-06-01 12:50:00,214.72,214.78,214.39,214.78,3770.0,203.6358,203.6927,203.3229,203.6927,3770.0
2022-06-01 12:55:00,214.77,215.25,214.68,215.25,3263.0,203.6833,204.1385,203.5979,204.1385,3263.0
2022-06-01 13:00:00,215.27,215.54,215.12,215.12,7232.0,204.1574,204.4135,204.0152,204.0152,7232.0
2022-06-01 13:05:00,215.12,215.6,215.0,215.53,7236.0,204.0152,204.4704,203.9014,204.404,7236.0
2022-06-01 13:10:00,215.65,215.84,215.54,215.71,1863.0,204.5178,204.698,204.4135,204.5747,1863.0
2022-06-01 13:15:00,215.75,216.45,215.71,216.44,7630.0,204.6127,205.2765,204.5747,205.267,7630.0
2022-06-01 13:20:00,216.47,216.75,216.39,216.47,4255.0,205.2955,205.561,205.2196,205.2955,4255.0
2022-06-01 13:25:00,216.6,216.74,216.51,216.51,4320.0,205.4188,205.5516,205.3334,205.3334,4320.0
2022-06-01 13:30:00,216.4,216.81,216.31,216.81,7670.0,205.2291,205.6179,205.1438,205.6179,7670.0
2022-06-01 13:35:00,216.84,217.33,216.8,217.3,9503.0,205.6464,206.1111,205.6085,206.0827,9503.0
2022-06-01 13:40:00,217.28,217.67,217.23,217.61,6171.0,206.0637,206.4336,206.0163,206.3766,6171.0
2022-06-01 13:45:00,217.7,218.02,217.52,217.94,9336.0,206.462,206.7655,206.2913,206.6896,9336.0
2022-06-01 13:50:00,217.95,218.15,217.75,217.78,6401.0,206.6991,206.8888,206.5094,206.5379,6401.0
2022-06-01 13:55:00,217.7,218.12,217.7,217.82,8159.0,206.462,206.8603,206.462,206.5758,8159.0
2022-06-01 14:00:00,217.81,217.96,217.37,217.52,7473.0,206.5663,206.7086,206.149,206.2913,7473.0
2022-06-01 14:05:00,217.48,217.64,217.16,217.55,5853.0,206.2534,206.4051,205.9499,206.3197,5853.0
2022-06-01 14:10:00,217.5,217.52,217.11,217.27,7903.0,206.2723,206.2913,205.9025,206.0542,7903.0
2022-06-01 14:15:00,217.29,217.44,217.04,217.09,4363.0,206.0732,206.2154,205.8361,205.8835,4363.0
2022-06-01 14:20:00,217.11,217.88,217.06,217.88,19610.0,205.9025,206.6327,205.855,206.6327,19610.0
2022-06-01 14:25:00,217.84,218.43,217.84,218.3,11526.0,206.5948,207.1543,206.5948,207.031,11526.0
2022-06-01 14:30:00,218.36,218.85,218.23,218.83,20214.0,207.0879,207.5526,206.9646,207.5337,20214.0
2022-06-01 14:35:00,218.77,219.12,218.76,218.96,10320.0,207.4768,207.8087,207.4673,207.657,10320.0
2022-06-01 14:40:00,218.95,219.47,218.91,219.46,8337.0,207.6475,208.1406,207.6095,208.1312,8337.0
2022-06-01 14:45:00,219.43,219.53,219.31,219.45,12520.0,208.1027,208.1975,207.9889,208.1217,12520.0
2022-06-01 14:50:00,219.47,219.47,218.22,218.22,7929.0,208.1406,208.1406,206.9552,206.9552,7929.0
2022-06-01 14:55:00,218.19,218.61,217.83,217.95,9736.0,206.9267,207.325,206.5853,206.6991,9736.0
2022-06-01 15:00:00,217.99,217.99,217.13,217.37,9296.0,206.737,206.737,205.9214,206.149,9296.0
2022-06-01 15:05:00,217.31,217.87,217.22,217.73,12436.0,206.0921,206.6232,206.0068,206.4905,12436.0
2022-06-01 15:10:00,217.56,218.07,217.56,218.07,6908.0,206.3292,206.8129,206.3292,206.8129,6908.0
2022-06-01 15:15:00,217.97,218.34,217.61,217.84,7796.0,206.7181,207.069,206.3766,206.5948,7796.0
2022-06-01 15:20:00,217.88,217.98,217.45,217.66,10877.0,206.6327,206.7275,206.2249,206.4241,10877.0
2022-06-01 15:25:00,217.73,217.73,217.25,217.47,9202.0,206.4905,206.4905,206.0352,206.2439,9202.0
2022-06-01 15:30:00,217.47,217.47,217.05,217.2,10542.0,206.2439,206.2439,205.8456,205.9878,10542.0
2022-06-01 15:35:00,217.09,218.0,216.99,218.0,13834.0,205.8835,206.7465,205.7887,206.7465,13834.0
2022-06-01 15:40:00,218.05,218.12,217.67,217.69,13670.0,206.7939,206.8603,206.4336,206.4525,13670.0
2022-06-01 15:45:00,217.65,218.42,217.58,218.25,16802.0,206.4146,207.1448,206.3482,206.9836,16802.0
2022-06-01 15:50:00,218.34,218.62,216.99,217.11,37467.0,207.069,207.3345,205.7887,205.9025,37467.0
2022-06-01 15:55:00,217.1,217.26,216.66,217.01,82292.0,205.893,206.0447,205.4757,205.8076,82292.0
2022-06-02 09:30:00,218.0,220.21,216.83,216.85,13549.0,206.7465,208.8424,205.6369,205.6559,13549.0
2022-06-02 09:35:00,216.62,217.16,215.98,217.12,6711.0,205.4378,205.9499,204.8308,205.9119,6711.0
2022-06-02 09:40:00,216.72,217.11,216.26,217.04,6710.0,205.5326,205.9025,205.0963,205.8361,6710.0
2022-06-02 09:45:00,217.0,218.31,216.99,218.07,6624.0,205.7981,207.0405,205.7887,206.8129,6624.0
2022-06-02 09:50:00,217.93,217.93,216.41,217.18,5290.0,206.6801,206.6801,205.2386,205.9688,5290.0
2022-06-02 09:55:00,216.75,217.11,215.8,216.96,13704.0,205.561,205.9025,204.6601,205.7602,13704.0
2022-06-02 10:00:00,216.94,217.24,216.4,216.83,7082.0,205.7412,206.0257,205.2291,205.6369,7082.0
2022-06-02 10:05:00,216.82,217.06,216.27,216.27,6836.0,205.6274,205.855,205.1058,205.1058,6836.0
2022-06-02 10:10:00,216.48,218.04,216.48,217.76,8923.0,205.305,206.7845,205.305,206.5189,8923.0
2022-06-02 10:15:00,217.41,217.64,216.33,216.42,6706.0,206.187,206.4051,205.1627,205.2481,6706.0
2022-06-02 10:20:00,216.56,216.73,215.46,215.46,8978.0,205.3809,205.5421,204.3376,204.3376,8978.0
2022-06-02 10:25:00,215.39,215.5,214.83,215.5,7146.0,204.2712,204.3756,203.7402,204.3756,7146.0
2022-06-02 10:30:00,215.56,216.51,215.56,216.29,10526.0,204.4325,205.3334,204.4325,205.1248,10526.0
2022-06-02 10:35:00,216.13,216.4,215.73,215.73,6025.0,204.973,205.2291,204.5937,204.5937,6025.0
2022-06-02 10:40:00,215.93,216.15,215.61,215.78,6340.0,204.7834,204.992,204.4799,204.6411,6340.0
2022-06-02 10:45:00,215.68,215.78,215.17,215.52,5058.0,204.5463,204.6411,204.0626,204.3945,5058.0
2022-06-02 10:50:00,215.5,215.77,215.23,215.73,3661.0,204.3756,204.6316,204.1195,204.5937,3661.0
2022-06-02 10:55:00,215.78,216.43,215.65,216.35,5725.0,204.6411,205.2576,204.5178,205.1817,5725.0
2022-06-02 11:00:00,216.24,216.91,216.0,216.81,8705.0,205.0774,205.7128,204.8498,205.6179,8705.0
2022-06-02 11:05:00,216.87,217.17,216.74,216.78,4301.0,205.6748,205.9594,205.5516,205.5895,4301.0
2022-06-02 11:10:00,216.81,217.39,216.75,217.34,9136.0,205.6179,206.168,205.561,206.1206,9136.0
2022-06-02 11:15:00,217.23,217.31,216.94,217.05,7907.0,206.0163,206.0921,205.7412,205.8456,7907.0
2022-06-02 11:20:00,217.06,217.22,216.97,217.14,3681.0,205.855,206.0068,205.7697,205.9309,3681.0
2022-06-02 11:25:00,217.19,217.2,216.57,216.97,7878.0,205.9783,205.9878,205.3903,205.7697,7878.0
2022-06-02 11:30:00,216.98,216.98,216.61,216.73,4405.0,205.7792,205.7792,205.4283,205.5421,4405.0
2022-06-02 11:35:00,216.63,216.63,216.24,216.4,5007.0,205.4472,205.4472,205.0774,205.2291,5007.0
2022-06-02 11:40:00,216.49,216.85,216.36,216.76,5628.0,205.3145,205.6559,205.1912,205.5705,5628.0
2022-06-02 11:45:00,216.73,217.13,216.5,217.13,49651.0,205.5421,205.9214,205.3239,205.9214,49651.0
2022-06-02 11:50:00,217.15,217.25,216.67,216.72,3130.0,205.9404,206.0352,205.4852,205.5326,3130.0
2022-06-02 11:55:00,216.74,216.75,216.42,216.43,5652.0,205.5516,205.561,205.2481,205.2576,5652.0
2022-06-02 12:00:00,216.28,216.52,216.14,216.52,820.0,205.1153,205.3429,204.9825,205.3429,820.0
2022-06-02 12:05:00,216.51,216.51,215.97,216.09,3013.0,205.3334,205.3334,204.8213,204.9351,3013.0
2022-06-02 12:10:00,216.29,216.29,216.09,216.19,2166.0,205.1248,205.1248,204.9351,205.03,2166.0
2022-06-02 12:15:00,216.2,216.35,216.18,216.25,2853.0,205.0394,205.1817,205.0205,205.0869,2853.0
2022-06-02 12:20:00,216.24,216.87,216.23,216.87,2563.0,205.0774,205.6748,205.0679,205.6748,2563.0
2022-06-02 12:25:00,216.76,217.05,216.48,217.02,3297.0,205.5705,205.8456,205.305,205.8171,3297.0
2022-06-02 12:30:00,217.04,217.86,217.04,217.83,7117.0,205.8361,206.6137,205.8361,206.5853,7117.0
2022-06-02 12:35:00,217.9,218.43,217.78,218.43,12539.0,206.6517,207.1543,206.5379,207.1543,12539.0
2022-06-02 12:40:00,218.49,218.49,217.99,218.2,6051.0,207.2112,207.2112,206.737,206.9362,6051.0
2022-06-02 12:45:00,218.14,218.2,217.97,218.0,4154.0,206.8793,206.9362,206.7181,206.7465,4154.0
2022-06-02 12:50:00,218.03,218.3,218.03,218.3,3805.0,206.775,207.031,206.775,207.031,3805.0
2022-06-02 12:55:00,218.28,218.28,217.92,217.96,3005.0,207.0121,207.0121,206.6706,206.7086,3005.0
2022-06-02 13:00:00,217.96,218.11,217.88,217.98,2883.0,206.7086,206.8508,206.6327,206.7275,2883.0
2022-06-02 13:05:00,217.99,218.0,217.62,217.73,5019.0,206.737,206.7465,206.3861,206.4905,5019.0
2022-06-02 13:10:00,217.73,217.88,217.29,217.47,5587.0,206.4905,206.6327,206.0732,206.2439,5587.0
2022-06-02 13:15:00,217.39,217.64,217.29,217.62,3186.0,206.168,206.4051,206.0732,206.3861,3186.0
2022-06-02 13:20:00,217.63,217.88,217.47,217.49,3456.0,206.3956,206.6327,206.2439,206.2628,3456.0
2022-06-02 13:25:00,217.55,217.7,217.36,217.7,3444.0,206.3197,206.462,206.1396,206.462,3444.0
2022-06-02 13:30:00,217.69,217.82,217.53,217.63,2333.0,206.4525,206.5758,206.3008,206.3956,2333.0
2022-06-02 13:35:00,217.68,217.68,217.3,217.35,9017.0,206.443,206.443,206.0827,206.1301,9017.0
2022-06-02 13:40:00,217.35,217.64,217.13,217.58,3754.0,206.1301,206.4051,205.9214,206.3482,3754.0
2022-06-02 13:45:00,217.68,217.93,217.58,217.87,1525.0,206.443,206.6801,206.3482,206.6232,1525.0
2022-06-02 13:50:00,218.02,218.02,217.6,217.74,2730.0,206.7655,206.7655,206.3672,206.4999,2730.0
2022-06-02 13:55:00,217.73,217.86,217.59,217.81,2530.0,206.4905,206.6137,206.3577,206.5663,2530.0
2022-06-02 14:00:00,217.77,217.9,217.65,217.77,3382.0,206.5284,206.6517,206.4146,206.5284,3382.0
2022-06-02 14:05:00,217.9,217.98,217.71,217.82,3544.0,206.6517,206.7275,206.4715,206.5758,3544.0
2022-06-02 14:10:00,217.79,218.01,217.67,217.97,4384.0,206.5474,206.756,206.4336,206.7181,4384.0
2022-06-02 14:15:00,217.86,217.94,217.84,217.94,1740.0,206.6137,206.6896,206.5948,206.6896,1740.0
2022-06-02 14:20:00,217.93,217.99,217.84,217.96,3245.0,206.6801,206.737,206.5948,206.7086,3245.0
2022-06-02 14:25:00,218.01,218.08,217.74,217.98,5572.0,206.756,206.8224,206.4999,206.7275,5572.0
2022-06-02 14:30:00,218.02,218.61,218.02,218.53,6193.0,206.7655,207.325,206.7655,207.2492,6193.0
2022-06-02 14:35:00,218.58,218.82,218.52,218.66,4384.0,207.2966,207.5242,207.2397,207.3724,4384.0
2022-06-02 14:40:00,218.63,218.78,218.5,218.78,3201.0,207.344,207.4863,207.2207,207.4863,3201.0
2022-06-02 14:45:00,218.78,219.06,218.76,218.84,3217.0,207.4863,207.7518,207.4673,207.5432,3217.0
2022-06-02 14:50:00,218.83,219.04,218.73,218.83,4890.0,207.5337,207.7328,207.4388,207.5337,4890.0
2022-06-02 14:55:00,218.77,218.83,218.28,218.28,9776.0,207.4768,207.5337,207.0121,207.0121,9776.0
2022-06-02 15:00:00,218.33,218.84,218.33,218.82,9006.0,207.0595,207.5432,207.0595,207.5242,9006.0
2022-06-02 15:05:00,218.66,218.93,218.62,218.79,6612.0,207.3724,207.6285,207.3345,207.4957,6612.0
2022-06-02 15:10:00,218.78,218.96,218.71,218.78,6801.0,207.4863,207.657,207.4199,207.4863,6801.0
2022-06-02 15:15:00,218.85,219.0,218.73,218.92,6979.0,207.5526,207.6949,207.4388,207.619,6979.0
2022-06-02 15:20:00,218.95,218.95,218.69,218.93,5420.0,207.6475,207.6475,207.4009,207.6285,5420.0
2022-06-02 15:25:00,218.91,219.13,218.6,218.77,9645.0,207.6095,207.8182,207.3155,207.4768,9645.0
2022-06-02 15:30:00,218.72,218.88,218.62,218.88,5220.0,207.4294,207.5811,207.3345,207.5811,5220.0
2022-06-02 15:35:00,218.92,219.04,218.77,218.86,7944.0,207.619,207.7328,207.4768,207.5621,7944.0
2022-06-02 15:40:00,218.95,219.27,218.85,219.25,9866.0,207.6475,207.951,207.5526,207.932,9866.0
2022-06-02 15:45:00,219.22,219.63,219.12,219.52,14139.0,207.9035,208.2924,207.8087,208.1881,14139.0
2022-06-02 15:50:00,219.51,220.01,219.45,219.88,18552.0,208.1786,208.6528,208.1217,208.5295,18552.0
2022-06-02 15:55:00,219.8,220.43,219.77,219.98,45320.0,208.4536,209.0511,208.4251,208.6243,45320.0
2022-06-03 09:30:00,217.15,218.06,216.4,217.8,9464.0,205.9404,206.8034,205.2291,206.5568,9464.0
2022-06-03 09:35:00,217.44,217.44,215.46,217.41,5652.0,206.2154,206.2154,204.3376,206.187,5652.0
2022-06-03 09:40:00,218.62,218.71,217.73,218.27,5204.0,207.3345,207.4199,206.4905,207.0026,5204.0
2022-06-03 09:45:00,217.36,217.89,217.25,217.63,1550.0,206.1396,206.6422,206.0352,206.3956,1550.0
2022-06-03 09:50:00,217.4,217.4,216.07,216.64,4964.0,206.1775,206.1775,204.9161,205.4567,4964.0
2022-06-03 09:55:00,216.41,216.92,216.33,216.41,4734.0,205.2386,205.7223,205.1627,205.2386,4734.0
2022-06-03 10:00:00,216.62,217.63,216.62,217.56,2462.0,205.4378,206.3956,205.4378,206.3292,2462.0
2022-06-03 10:05:00,217.47,218.49,217.41,217.94,2856.0,206.2439,207.2112,206.187,206.6896,2856.0
2022-06-03 10:10:00,217.93,218.27,217.31,218.11,8509.0,206.6801,207.0026,206.0921,206.8508,8509.0
2022-06-03 10:15:00,218.74,219.28,218.62,218.91,2584.0,207.4483,207.9604,207.3345,207.6095,2584.0
2022-06-03 10:20:00,218.75,219.09,218.15,219.09,3313.0,207.4578,207.7803,206.8888,207.7803,3313.0
2022-06-03 10:25:00,219.17,219.59,218.77,218.78,3301.0,207.8561,208.2544,207.4768,207.4863,3301.0
2022-06-03 10:30:00,218.47,218.47,218.04,218.28,3720.0,207.1923,207.1923,206.7845,207.0121,3720.0
2022-06-03 10:35:00,218.41,218.41,217.65,217.67,3248.0,207.1354,207.1354,206.4146,206.4336,3248.0
2022-06-03 10:40:00,217.65,218.23,217.43,218.19,4931.0,206.4146,206.9646,206.2059,206.9267,4931.0
2022-06-03 10:45:00,218.15,218.82,218.13,218.63,1900.0,206.8888,207.5242,206.8698,207.344,1900.0
2022-06-03 10:50:00,218.52,218.62,218.36,218.39,2813.0,207.2397,207.3345,207.0879,207.1164,2813.0
2022-06-03 10:55:00,218.26,218.49,217.87,218.17,2056.0,206.9931,207.2112,206.6232,206.9077,2056.0
2022-06-03 11:00:00,218.03,218.04,217.34,217.49,3700.0,206.775,206.7845,206.1206,206.2628,3700.0
2022-06-03 11:05:00,217.57,217.57,216.89,217.27,16785.0,206.3387,206.3387,205.6938,206.0542,16785.0
2022-06-03 11:10:00,217.17,217.17,216.58,216.73,6055.0,205.9594,205.9594,205.3998,205.5421,6055.0
2022-06-03 11:15:00,217.03,217.09,216.62,217.0,10064.0,205.8266,205.8835,205.4378,205.7981,10064.0
2022-06-03 11:20:00,217.04,217.16,216.9,217.0,2800.0,205.8361,205.9499,205.7033,205.7981,2800.0
2022-06-03 11:25:00,217.03,217.06,216.39,216.64,3190.0,205.8266,205.855,205.2196,205.4567,3190.0
2022-06-03 11:30:00,216.67,216.99,216.44,216.91,4700.0,205.4852,205.7887,205.267,205.7128,4700.0
2022-06-03 11:35:00,217.03,217.54,216.98,217.36,4555.0,205.8266,206.3103,205.7792,206.1396,4555.0
2022-06-03 11:40:00,217.38,217.44,217.15,217.4,3345.0,206.1585,206.2154,205.9404,206.1775,3345.0
2022-06-03 11:45:00,217.38,217.38,216.75,216.75,3835.0,206.1585,206.1585,205.561,205.561,3835.0
2022-06-03 11:50:00,216.36,216.75,216.31,216.58,2791.0,205.1912,205.561,205.1438,205.3998,2791.0
2022-06-03 11:55:00,216.69,216.82,216.02,216.82,11472.0,205.5041,205.6274,204.8687,205.6274,11472.0
2022-06-03 12:00:00,216.84,217.01,216.84,216.93,3588.0,205.6464,205.8076,205.6464,205.7318,3588.0
2022-06-03 12:05:00,217.02,217.02,216.4,216.4,2314.0,205.8171,205.8171,205.2291,205.2291,2314.0
2022-06-03 12:10:00,216.56,216.75,216.47,216.72,2700.0,205.3809,205.561,205.2955,205.5326,2700.0
2022-06-03 12:15:00,216.64,216.83,216.43,216.43,2636.0,205.4567,205.6369,205.2576,205.2576,2636.0
2022-06-03 12:20:00,216.08,216.78,215.96,216.78,2176.0,204.9256,205.5895,204.8118,205.5895,2176.0
2022-06-03 12:25:00,216.67,216.71,216.47,216.48,4245.0,205.4852,205.5231,205.2955,205.305,4245.0
2022-06-03 12:30:00,216.48,216.6,216.23,216.4,3316.0,205.305,205.4188,205.0679,205.2291,3316.0
2022-06-03 12:35:00,216.38,216.88,216.38,216.88,4322.0,205.2101,205.6843,205.2101,205.6843,4322.0
2022-06-03 12:40:00,216.71,216.71,216.5,216.58,2019.0,205.5231,205.5231,205.3239,205.3998,2019.0
2022-06-03 12:45:00,216.58,217.04,216.52,216.92,4932.0,205.3998,205.8361,205.3429,205.7223,4932.0
2022-06-03 12:50:00,217.03,217.29,217.02,217.29,2648.0,205.8266,206.0732,205.8171,206.0732,2648.0
2022-06-03 12:55:00,217.36,217.93,217.36,217.75,2607.0,206.1396,206.6801,206.1396,206.5094,2607.0
2022-06-03 13:00:00,217.71,218.28,217.69,218.25,3965.0,206.4715,207.0121,206.4525,206.9836,3965.0
2022-06-03 13:05:00,218.22,218.53,218.17,218.49,4320.0,206.9552,207.2492,206.9077,207.2112,4320.0
2022-06-03 13:10:00,218.42,218.46,218.17,218.18,1794.0,207.1448,207.1828,206.9077,206.9172,1794.0
2022-06-03 13:15:00,218.01,218.01,217.27,217.33,4128.0,206.756,206.756,206.0542,206.1111,4128.0
2022-06-03 13:20:00,217.35,217.62,217.34,217.62,2174.0,206.1301,206.3861,206.1206,206.3861,2174.0
2022-06-03 13:25:00,217.7,217.83,217.67,217.8,2899.0,206.462,206.5853,206.4336,206.5568,2899.0
2022-06-03 13:30:00,217.68,217.76,217.35,217.43,3989.0,206.443,206.5189,206.1301,206.2059,3989.0
2022-06-03 13:35:00,217.41,217.61,217.39,217.61,4415.0,206.187,206.3766,206.168,206.3766,4415.0
2022-06-03 13:40:00,217.43,217.43,216.98,217.16,3716.0,206.2059,206.2059,205.7792,205.9499,3716.0
2022-06-03 13:45:00,217.08,217.29,217.06,217.28,4400.0,205.874,206.0732,205.855,206.0637,4400.0
2022-06-03 13:50:00,217.27,217.45,217.12,217.12,2702.0,206.0542,206.2249,205.9119,205.9119,2702.0
2022-06-03 13:55:00,217.14,217.29,217.03,217.29,2798.0,205.9309,206.0732,205.8266,206.0732,2798.0
2022-06-03 14:00:00,217.21,217.7,217.08,217.51,3638.0,205.9973,206.462,205.874,206.2818,3638.0
2022-06-03 14:05:00,217.4,217.97,217.4,217.84,2001.0,206.1775,206.7181,206.1775,206.5948,2001.0
2022-06-03 14:10:00,217.93,218.07,217.85,218.03,3787.0,206.6801,206.8129,206.6043,206.775,3787.0
2022-06-03 14:15:00,218.13,218.16,217.91,218.15,4283.0,206.8698,206.8983,206.6612,206.8888,4283.0
2022-06-03 14:20:00,218.18,218.18,217.92,218.05,4813.0,206.9172,206.9172,206.6706,206.7939,4813.0
2022-06-03 14:25:00,218.05,218.38,217.98,218.36,2209.0,206.7939,207.1069,206.7275,207.0879,2209.0
2022-06-03 14:30:00,218.45,218.45,218.15,218.15,2759.0,207.1733,207.1733,206.8888,206.8888,2759.0
2022-06-03 14:35:00,218.35,218.36,217.89,218.09,2410.0,207.0785,207.0879,206.6422,206.8319,2410.0
2022-06-03 14:40:00,217.98,218.08,217.84,218.01,3650.0,206.7275,206.8224,206.5948,206.756,3650.0
2022-06-03 14:45:00,218.02,218.3,217.93,218.3,2746.0,206.7655,207.031,206.6801,207.031,2746.0
2022-06-03 14:50:00,218.34,218.44,218.23,218.32,1800.0,207.069,207.1638,206.9646,207.05,1800.0
2022-06-03 14:55:00,218.34,218.47,218.25,218.29,4164.0,207.069,207.1923,206.9836,207.0215,4164.0
2022-06-03 15:00:00,218.3,218.43,218.07,218.3,3997.0,207.031,207.1543,206.8129,207.031,3997.0
2022-06-03 15:05:00,218.22,218.29,217.84,217.97,4110.0,206.9552,207.0215,206.5948,206.7181,4110.0
2022-06-03 15:10:00,217.97,218.06,217.73,217.75,3174.0,206.7181,206.8034,206.4905,206.5094,3174.0
2022-06-03 15:15:00,217.51,217.99,217.5,217.79,10681.0,206.2818,206.737,206.2723,206.5474,10681.0
2022-06-03 15:20:00,217.94,217.94,217.46,217.54,3550.0,206.6896,206.6896,206.2344,206.3103,3550.0
2022-06-03 15:25:00,217.65,217.88,217.56,217.88,13762.0,206.4146,206.6327,206.3292,206.6327,13762.0
2022-06-03 15:30:00,217.88,217.9,217.58,217.86,6437.0,206.6327,206.6517,206.3482,206.6137,6437.0
2022-06-03 15:35:00,217.86,218.11,217.74,217.86,6755.0,206.6137,206.8508,206.4999,206.6137,6755.0
2022-06-03 15:40:00,217.84,217.98,217.51,217.55,7132.0,206.5948,206.7275,206.2818,206.3197,7132.0
2022-06-03 15:45:00,217.53,217.67,217.29,217.39,12829.0,206.3008,206.4336,206.0732,206.168,12829.0
2022-06-03 15:50:00,217.28,218.28,217.17,217.86,13851.0,206.0637,207.0121,205.9594,206.6137,13851.0
2022-06-03 15:55:00,218.19,218.38,217.99,218.27,48029.0,206.9267,207.1069,206.737,207.0026,48029.0
2022-06-06 09:30:00,221.42,222.17,220.82,221.01,15181.0,209.99,210.7013,209.4209,209.6011,15181.0
2022-06-06 09:35:00,220.48,220.58,218.97,219.06,7840.0,209.0985,209.1933,207.6664,207.7518,7840.0
2022-06-06 09:40:00,218.7,219.62,218.34,219.0,9525.0,207.4104,208.2829,207.069,207.6949,9525.0
2022-06-06 09:45:00,219.14,219.46,218.5,218.65,8502.0,207.8277,208.1312,207.2207,207.363,8502.0
2022-06-06 09:50:00,219.04,219.04,217.67,217.97,9113.0,207.7328,207.7328,206.4336,206.7181,9113.0
2022-06-06 09:55:00,217.96,218.28,217.43,218.21,5652.0,206.7086,207.0121,206.2059,206.9457,5652.0
2022-06-06 10:00:00,218.45,218.69,217.9,217.9,8354.0,207.1733,207.4009,206.6517,206.6517,8354.0
2022-06-06 10:05:00,218.14,218.14,217.54,217.69,18642.0,206.8793,206.8793,206.3103,206.4525,18642.0
2022-06-06 10:10:00,217.74,218.34,217.53,218.05,9226.0,206.4999,207.069,206.3008,206.7939,9226.0
2022-06-06 10:15:00,218.25,218.38,217.89,217.94,6420.0,206.9836,207.1069,206.6422,206.6896,6420.0
2022-06-06 10:20:00,218.05,218.29,217.76,218.25,9579.0,206.7939,207.0215,206.5189,206.9836,9579.0
2022-06-06 10:25:00,218.28,218.29,217.97,218.25,3677.0,207.0121,207.0215,206.7181,206.9836,3677.0
2022-06-06 10:30:00,218.57,218.88,218.43,218.82,1116.0,207.2871,207.5811,207.1543,207.5242,1116.0
2022-06-06 10:35:00,218.45,218.45,218.02,218.1,1931.0,207.1733,207.1733,206.7655,206.8414,1931.0
2022-06-06 10:40:00,217.97,218.36,217.95,218.29,5853.0,206.7181,207.0879,206.6991,207.0215,5853.0
2022-06-06 10:45:00,218.28,218.35,218.0,218.05,4541.0,207.0121,207.0785,206.7465,206.7939,4541.0
2022-06-06 10:50:00,218.13,218.31,217.94,218.02,5351.0,206.8698,207.0405,206.6896,206.7655,5351.0
2022-06-06 10:55:00,218.08,218.6,217.96,218.59,4187.0,206.8224,207.3155,206.7086,207.3061,4187.0
2022-06-06 11:00:00,218.63,218.79,218.38,218.38,2965.0,207.344,207.4957,207.1069,207.1069,2965.0
2022-06-06 11:05:00,218.43,218.43,217.84,218.0,7246.0,207.1543,207.1543,206.5948,206.7465,7246.0
2022-06-06 11:10:00,217.92,218.07,217.76,217.85,8070.0,206.6706,206.8129,206.5189,206.6043,8070.0
2022-06-06 11:15:00,217.74,217.76,216.23,216.23,9949.0,206.4999,206.5189,205.0679,205.0679,9949.0
2022-06-06 11:20:00,216.24,216.49,215.73,216.49,22840.0,205.0774,205.3145,204.5937,205.3145,22840.0
2022-06-06 11:25:00,216.56,216.56,215.81,216.14,9334.0,205.3809,205.3809,204.6696,204.9825,9334.0
2022-06-06 11:30:00,216.07,216.11,215.59,215.59,7703.0,204.9161,204.9541,204.4609,204.4609,7703.0
2022-06-06 11:35:00,215.64,215.73,215.34,215.38,7098.0,204.5083,204.5937,204.2238,204.2618,7098.0
2022-06-06 11:40:00,215.72,215.77,215.61,215.67,1754.0,204.5842,204.6316,204.4799,204.5368,1754.0
2022-06-06 11:45:00,215.85,216.0,215.55,215.55,3730.0,204.7075,204.8498,204.423,204.423,3730.0
2022-06-06 11:50:00,215.55,215.93,215.55,215.79,1590.0,204.423,204.7834,204.423,204.6506,1590.0
2022-06-06 11:55:00,215.74,216.06,215.47,215.67,4700.0,204.6032,204.9067,204.3471,204.5368,4700.0
2022-06-06 12:00:00,215.6,215.7,214.39,214.57,4017.0,204.4704,204.5652,203.3229,203.4936,4017.0
2022-06-06 12:05:00,214.71,214.9,214.38,214.38,2908.0,203.6264,203.8065,203.3134,203.3134,2908.0
2022-06-06 12:10:00,214.37,214.46,214.04,214.1,9351.0,203.3039,203.3893,202.9909,203.0478,9351.0
2022-06-06 12:15:00,214.08,214.31,213.97,214.24,5317.0,203.0289,203.247,202.9246,203.1806,5317.0
2022-06-06 12:20:00,214.16,214.33,214.1,214.13,3607.0,203.1047,203.266,203.0478,203.0763,3607.0
2022-06-06 12:25:00,214.24,214.49,214.24,214.4,3355.0,203.1806,203.4177,203.1806,203.3324,3355.0
2022-06-06 12:30:00,214.28,215.02,214.14,215.02,6186.0,203.2185,203.9203,203.0858,203.9203,6186.0
2022-06-06 12:35:00,214.83,215.08,214.82,214.89,2496.0,203.7402,203.9773,203.7307,203.7971,2496.0
2022-06-06 12:40:00,214.83,214.97,214.82,214.9,1679.0,203.7402,203.8729,203.7307,203.8065,1679.0
2022-06-06 12:45:00,214.85,215.04,214.75,214.84,3825.0,203.7591,203.9393,203.6643,203.7496,3825.0
2022-06-06 12:50:00,214.73,214.94,214.6,214.6,2515.0,203.6453,203.8445,203.522,203.522,2515.0
2022-06-06 12:55:00,214.7,214.72,214.42,214.55,3008.0,203.6169,203.6358,203.3513,203.4746,3008.0
2022-06-06 13:00:00,214.53,214.58,214.06,214.06,6168.0,203.4556,203.5031,203.0099,203.0099,6168.0
2022-06-06 13:05:00,214.11,214.46,214.03,214.29,7579.0,203.0573,203.3893,202.9815,203.228,7579.0
2022-06-06 13:10:00,214.28,214.35,213.9,214.18,5827.0,203.2185,203.2849,202.8582,203.1237,5827.0
2022-06-06 13:15:00,214.1,214.14,213.8,213.97,4273.0,203.0478,203.0858,202.7633,202.9246,4273.0
2022-06-06 13:20:00,214.07,214.41,213.92,214.22,3225.0,203.0194,203.3418,202.8771,203.1616,3225.0
2022-06-06 13:25:00,214.11,214.24,214.01,214.14,2356.0,203.0573,203.1806,202.9625,203.0858,2356.0
2022-06-06 13:30:00,214.15,214.28,214.08,214.13,2450.0,203.0953,203.2185,203.0289,203.0763,2450.0
2022-06-06 13:35:00,214.2,214.74,214.14,214.56,7052.0,203.1427,203.6548,203.0858,203.4841,7052.0
2022-06-06 13:40:00,214.66,214.92,214.49,214.72,5661.0,203.5789,203.8255,203.4177,203.6358,5661.0
2022-06-06 13:45:00,214.83,214.83,214.38,214.55,5551.0,203.7402,203.7402,203.3134,203.4746,5551.0
2022-06-06 13:50:00,214.67,215.0,214.58,214.94,4788.0,203.5884,203.9014,203.5031,203.8445,4788.0
2022-06-06 13:55:00,215.09,215.29,215.06,215.18,4042.0,203.9867,204.1764,203.9583,204.0721,4042.0
2022-06-06 14:00:00,215.29,215.29,214.92,215.14,7111.0,204.1764,204.1764,203.8255,204.0342,7111.0
2022-06-06 14:05:00,215.12,215.17,214.74,214.81,4343.0,204.0152,204.0626,203.6548,203.7212,4343.0
2022-06-06 14:10:00,214.81,215.43,214.75,215.26,6251.0,203.7212,204.3092,203.6643,204.148,6251.0
2022-06-06 14:15:00,215.2,215.24,214.94,215.11,6101.0,204.0911,204.129,203.8445,204.0057,6101.0
2022-06-06 14:20:00,215.13,215.13,214.67,214.67,4644.0,204.0247,204.0247,203.5884,203.5884,4644.0
2022-06-06 14:25:00,214.59,214.75,214.06,214.15,7150.0,203.5125,203.6643,203.0099,203.0953,7150.0
2022-06-06 14:30:00,214.18,214.21,214.03,214.09,5204.0,203.1237,203.1522,202.9815,203.0384,5204.0
2022-06-06 14:35:00,214.13,214.38,214.12,214.16,5516.0,203.0763,203.3134,203.0668,203.1047,5516.0
2022-06-06 14:40:00,214.17,214.35,214.12,214.18,7805.0,203.1142,203.2849,203.0668,203.1237,7805.0
2022-06-06 14:45:00,214.29,214.44,214.08,214.08,7133.0,203.228,203.3703,203.0289,203.0289,7133.0
2022-06-06 14:50:00,214.11,214.11,213.11,213.59,12222.0,203.0573,203.0573,202.1089,202.5642,12222.0
2022-06-06 14:55:00,213.67,213.99,213.5,213.76,5160.0,202.64,202.9435,202.4788,202.7254,5160.0
2022-06-06 15:00:00,213.59,214.16,213.44,213.98,8533.0,202.5642,203.1047,202.4219,202.934,8533.0
2022-06-06 15:05:00,213.91,213.91,213.49,213.49,4374.0,202.8676,202.8676,202.4693,202.4693,4374.0
2022-06-06 15:10:00,213.39,213.7,213.15,213.5,7471.0,202.3745,202.6685,202.1469,202.4788,7471.0
2022-06-06 15:15:00,213.5,213.74,213.31,213.31,7585.0,202.4788,202.7064,202.2986,202.2986,7585.0
2022-06-06 15:20:00,213.24,213.73,212.98,213.72,11061.0,202.2322,202.6969,201.9857,202.6875,11061.0
2022-06-06 15:25:00,213.81,213.99,213.56,213.65,15601.0,202.7728,202.9435,202.5357,202.6211,15601.0
2022-06-06 15:30:00,213.59,213.72,213.47,213.52,10303.0,202.5642,202.6875,202.4504,202.4978,10303.0
2022-06-06 15:35:00,213.49,213.72,213.18,213.2,17822.0,202.4693,202.6875,202.1753,202.1943,17822.0
2022-06-06 15:40:00,213.33,213.97,213.25,213.89,9867.0,202.3176,202.9246,202.2417,202.8487,9867.0
2022-06-06 15:45:00,213.93,214.29,213.84,214.22,20975.0,202.8866,203.228,202.8013,203.1616,20975.0
2022-06-06 15:50:00,214.18,214.87,214.18,214.77,24470.0,203.1237,203.7781,203.1237,203.6833,24470.0
2022-06-06 15:55:00,214.72,214.95,214.53,214.91,59867.0,203.6358,203.854,203.4556,203.816,59867.0
2022-06-07 09:30:00,212.77,213.05,211.38,212.07,29335.0,201.7865,202.052,200.4683,201.1226,29335.0
2022-06-07 09:35:00,212.14,212.87,211.25,211.25,6270.0,201.189,201.8813,200.345,200.345,6270.0
2022-06-07 09:40:00,211.66,212.64,211.33,212.39,3629.0,200.7338,201.6632,200.4208,201.4261,3629.0
2022-06-07 09:45:00,212.46,213.01,211.84,212.93,3732.0,201.4925,202.0141,200.9045,201.9382,3732.0
2022-06-07 09:50:00,213.36,213.92,213.23,213.24,5223.0,202.346,202.8771,202.2228,202.2322,5223.0
2022-06-07 09:55:00,213.26,213.46,212.82,212.85,6019.0,202.2512,202.4409,201.8339,201.8624,6019.0
2022-06-07 10:00:00,212.81,213.24,212.55,212.88,3606.0,201.8244,202.2322,201.5779,201.8908,3606.0
2022-06-07 10:05:00,212.96,213.28,212.87,212.91,4696.0,201.9667,202.2702,201.8813,201.9193,4696.0
2022-06-07 10:10:00,212.8,213.35,212.79,213.22,15501.0,201.8149,202.3366,201.8055,202.2133,15501.0
2022-06-07 10:15:00,213.11,213.19,212.52,212.92,7230.0,202.1089,202.1848,201.5494,201.9288,7230.0
2022-06-07 10:20:00,212.93,213.78,212.93,213.78,2026.0,201.9382,202.7444,201.9382,202.7444,2026.0
2022-06-07 10:25:00,213.68,214.81,213.67,214.56,4542.0,202.6495,203.7212,202.64,203.4841,4542.0
2022-06-07 10:30:00,214.65,215.63,214.65,215.19,6251.0,203.5694,204.4989,203.5694,204.0816,6251.0
2022-06-07 10:35:00,215.24,216.05,215.14,216.05,4137.0,204.129,204.8972,204.0342,204.8972,4137.0
2022-06-07 10:40:00,216.06,216.31,215.91,216.13,3898.0,204.9067,205.1438,204.7644,204.973,3898.0
2022-06-07 10:45:00,216.13,216.82,216.13,216.73,6908.0,204.973,205.6274,204.973,205.5421,6908.0
2022-06-07 10:50:00,216.62,217.24,216.61,217.19,2100.0,205.4378,206.0257,205.4283,205.9783,2100.0
2022-06-07 10:55:00,217.17,217.22,216.56,216.66,6049.0,205.9594,206.0068,205.3809,205.4757,6049.0
2022-06-07 11:00:00,216.86,217.43,216.84,217.22,3764.0,205.6654,206.2059,205.6464,206.0068,3764.0
2022-06-07 11:05:00,217.17,217.17,216.75,216.98,5415.0,205.9594,205.9594,205.561,205.7792,5415.0
2022-06-07 11:10:00,217.0,217.11,216.77,216.85,6807.0,205.7981,205.9025,205.58,205.6559,6807.0
2022-06-07 11:15:00,216.84,216.85,216.17,216.35,9547.0,205.6464,205.6559,205.011,205.1817,9547.0
2022-06-07 11:20:00,216.15,216.26,215.87,216.14,4470.0,204.992,205.0963,204.7265,204.9825,4470.0
2022-06-07 11:25:00,216.04,216.29,215.88,215.92,3854.0,204.8877,205.1248,204.736,204.7739,3854.0
2022-06-07 11:30:00,215.82,216.04,215.35,215.4,6065.0,204.6791,204.8877,204.2333,204.2807,6065.0
2022-06-07 11:35:00,215.42,215.85,215.23,215.85,3300.0,204.2997,204.7075,204.1195,204.7075,3300.0
2022-06-07 11:40:00,215.79,215.88,215.41,215.53,2684.0,204.6506,204.736,204.2902,204.404,2684.0
2022-06-07 11:45:00,215.6,215.77,215.37,215.37,1357.0,204.4704,204.6316,204.2523,204.2523,1357.0
2022-06-07 11:50:00,215.18,215.7,215.17,215.56,2225.0,204.0721,204.5652,204.0626,204.4325,2225.0
2022-06-07 11:55:00,215.47,215.92,215.43,215.91,1700.0,204.3471,204.7739,204.3092,204.7644,1700.0
2022-06-07 12:00:00,215.98,216.0,215.71,215.78,2100.0,204.8308,204.8498,204.5747,204.6411,2100.0
2022-06-07 12:05:00,215.81,215.81,215.17,215.17,2729.0,204.6696,204.6696,204.0626,204.0626,2729.0
2022-06-07 12:10:00,215.18,215.33,215.0,215.21,5591.0,204.0721,204.2143,203.9014,204.1005,5591.0
2022-06-07 12:15:00,215.21,215.22,214.79,214.84,2009.0,204.1005,204.11,203.7022,203.7496,2009.0
2022-06-07 12:20:00,214.91,214.95,214.71,214.87,1664.0,203.816,203.854,203.6264,203.7781,1664.0
2022-06-07 12:25:00,214.92,215.17,214.91,215.08,3312.0,203.8255,204.0626,203.816,203.9773,3312.0
2022-06-07 12:30:00,214.91,215.13,214.85,215.06,3683.0,203.816,204.0247,203.7591,203.9583,3683.0
2022-06-07 12:35:00,214.9,215.08,214.68,214.91,1250.0,203.8065,203.9773,203.5979,203.816,1250.0
2022-06-07 12:40:00,214.99,215.18,214.93,214.93,4655.0,203.8919,204.0721,203.835,203.835,4655.0
2022-06-07 12:45:00,214.96,215.11,214.96,215.01,2201.0,203.8634,204.0057,203.8634,203.9109,2201.0
2022-06-07 12:50:00,214.89,215.12,214.81,214.99,2462.0,203.7971,204.0152,203.7212,203.8919,2462.0
2022-06-07 12:55:00,215.01,215.16,214.91,215.13,5637.0,203.9109,204.0531,203.816,204.0247,5637.0
2022-06-07 13:00:00,215.1,215.18,214.97,215.12,2644.0,203.9962,204.0721,203.8729,204.0152,2644.0
2022-06-07 13:05:00,215.07,215.3,214.92,215.21,2607.0,203.9678,204.1859,203.8255,204.1005,2607.0
2022-06-07 13:10:00,215.3,215.45,215.12,215.35,3848.0,204.1859,204.3282,204.0152,204.2333,3848.0
2022-06-07 13:15:00,215.3,215.54,215.3,215.41,4002.0,204.1859,204.4135,204.1859,204.2902,4002.0
2022-06-07 13:20:00,215.4,215.65,215.29,215.34,10165.0,204.2807,204.5178,204.1764,204.2238,10165.0
2022-06-07 13:25:00,215.36,215.5,215.28,215.35,5615.0,204.2428,204.3756,204.1669,204.2333,5615.0
2022-06-07 13:30:00,215.45,215.7,215.43,215.6,5411.0,204.3282,204.5652,204.3092,204.4704,5411.0
2022-06-07 13:35:00,215.7,215.9,215.55,215.77,5682.0,204.5652,204.7549,204.423,204.6316,5682.0
2022-06-07 13:40:00,215.84,215.94,215.75,215.94,5485.0,204.698,204.7929,204.6127,204.7929,5485.0
2022-06-07 13:45:00,215.96,216.13,215.9,216.07,3786.0,204.8118,204.973,204.7549,204.9161,3786.0
2022-06-07 13:50:00,216.04,216.25,215.76,215.9,5287.0,204.8877,205.0869,204.6221,204.7549,5287.0
2022-06-07 13:55:00,215.81,215.99,215.73,215.79,4455.0,204.6696,204.8403,204.5937,204.6506,4455.0
2022-06-07 14:00:00,215.77,215.78,215.48,215.66,9556.0,204.6316,204.6411,204.3566,204.5273,9556.0
2022-06-07 14:05:00,215.67,216.2,215.67,216.19,4210.0,204.5368,205.0394,204.5368,205.03,4210.0
2022-06-07 14:10:00,216.22,216.29,216.17,216.26,3000.0,205.0584,205.1248,205.011,205.0963,3000.0
2022-06-07 14:15:00,216.36,216.4,216.05,216.1,3328.0,205.1912,205.2291,204.8972,204.9446,3328.0
2022-06-07 14:20:00,216.09,216.15,215.78,215.78,2570.0,204.9351,204.992,204.6411,204.6411,2570.0
2022-06-07 14:25:00,215.84,216.03,215.82,215.99,8391.0,204.698,204.8782,204.6791,204.8403,8391.0
2022-06-07 14:30:00,216.01,216.25,215.95,216.18,5215.0,204.8592,205.0869,204.8023,205.0205,5215.0
2022-06-07 14:35:00,216.23,216.44,216.15,216.15,8510.0,205.0679,205.267,204.992,204.992,8510.0
2022-06-07 14:40:00,216.13,216.26,215.74,215.75,7971.0,204.973,205.0963,204.6032,204.6127,7971.0
2022-06-07 14:45:00,215.84,215.93,215.49,215.49,5652.0,204.698,204.7834,204.3661,204.3661,5652.0
2022-06-07 14:50:00,215.48,215.75,215.47,215.69,4597.0,204.3566,204.6127,204.3471,204.5558,4597.0
2022-06-07 14:55:00,215.66,216.07,215.6,215.9,5270.0,204.5273,204.9161,204.4704,204.7549,5270.0
2022-06-07 15:00:00,215.88,216.23,215.88,216.23,5038.0,204.736,205.0679,204.736,205.0679,5038.0
2022-06-07 15:05:00,216.14,216.26,216.13,216.15,3575.0,204.9825,205.0963,204.973,204.992,3575.0
2022-06-07 15:10:00,216.12,216.36,216.08,216.18,5545.0,204.9636,205.1912,204.9256,205.0205,5545.0
2022-06-07 15:15:00,216.18,216.7,216.17,216.69,6471.0,205.0205,205.5136,205.011,205.5041,6471.0
2022-06-07 15:20:00,216.58,216.66,216.25,216.34,7756.0,205.3998,205.4757,205.0869,205.1722,7756.0
2022-06-07 15:25:00,216.39,216.56,216.23,216.54,8105.0,205.2196,205.3809,205.0679,205.3619,8105.0
2022-06-07 15:30:00,216.45,216.8,216.37,216.78,8426.0,205.2765,205.6085,205.2007,205.5895,8426.0
2022-06-07 15:35:00,216.81,216.91,216.2,216.77,21680.0,205.6179,205.7128,205.0394,205.58,21680.0
2022-06-07 15:40:00,216.77,216.79,216.6,216.76,8981.0,205.58,205.599,205.4188,205.5705,8981.0
2022-06-07 15:45:00,216.75,216.95,216.6,216.85,10080.0,205.561,205.7507,205.4188,205.6559,10080.0
2022-06-07 15:50:00,216.75,217.38,216.68,217.07,22999.0,205.561,206.1585,205.4947,205.8645,22999.0
2022-06-07 15:55:00,217.08,217.43,216.86,217.37,51177.0,205.874,206.2059,205.6654,206.149,51177.0
2022-06-08 09:30:00,215.47,215.47,214.87,215.46,12151.0,204.3471,204.3471,203.7781,204.3376,12151.0
2022-06-08 09:35:00,216.08,216.08,215.45,216.06,1699.0,204.9256,204.9256,204.3282,204.9067,1699.0
2022-06-08 09:40:00,215.77,216.44,215.52,216.35,5553.0,204.6316,205.267,204.3945,205.1817,5553.0
2022-06-08 09:45:00,216.07,217.55,216.07,217.53,4205.0,204.9161,206.3197,204.9161,206.3008,4205.0
2022-06-08 09:50:00,217.29,217.84,217.09,217.84,6450.0,206.0732,206.5948,205.8835,206.5948,6450.0
2022-06-08 09:55:00,218.03,218.08,217.47,217.88,7004.0,206.775,206.8224,206.2439,206.6327,7004.0
2022-06-08 10:00:00,217.83,218.05,217.35,217.53,9541.0,206.5853,206.7939,206.1301,206.3008,9541.0
2022-06-08 10:05:00,217.56,217.59,217.06,217.23,7170.0,206.3292,206.3577,205.855,206.0163,7170.0
2022-06-08 10:10:00,217.05,217.08,215.41,215.47,8742.0,205.8456,205.874,204.2902,204.3471,8742.0
2022-06-08 10:15:00,215.25,215.51,214.94,215.41,10443.0,204.1385,204.3851,203.8445,204.2902,10443.0
2022-06-08 10:20:00,215.38,215.49,215.14,215.36,3550.0,204.2618,204.3661,204.0342,204.2428,3550.0
2022-06-08 10:25:00,215.39,215.73,215.3,215.5,4257.0,204.2712,204.5937,204.1859,204.3756,4257.0
2022-06-08 10:30:00,215.39,215.82,215.32,215.74,3896.0,204.2712,204.6791,204.2049,204.6032,3896.0
2022-06-08 10:35:00,215.83,215.94,215.73,215.93,2757.0,204.6885,204.7929,204.5937,204.7834,2757.0
2022-06-08 10:40:00,215.99,216.17,215.54,216.01,4222.0,204.8403,205.011,204.4135,204.8592,4222.0
2022-06-08 10:45:00,215.97,216.21,215.95,216.07,3207.0,204.8213,205.0489,204.8023,204.9161,3207.0
2022-06-08 10:50:00,216.02,216.43,215.81,216.43,4129.0,204.8687,205.2576,204.6696,205.2576,4129.0
2022-06-08 10:55:00,216.26,216.47,216.07,216.42,3076.0,205.0963,205.2955,204.9161,205.2481,3076.0
2022-06-08 11:00:00,216.72,216.72,216.22,216.35,1973.0,205.5326,205.5326,205.0584,205.1817,1973.0
2022-06-08 11:05:00,216.51,216.63,216.39,216.63,2704.0,205.3334,205.4472,205.2196,205.4472,2704.0
2022-06-08 11:10:00,216.75,217.27,216.62,217.24,15000.0,205.561,206.0542,205.4378,206.0257,15000.0
2022-06-08 11:15:00,217.25,217.81,217.12,217.79,16092.0,206.0352,206.5663,205.9119,206.5474,16092.0
2022-06-08 11:20:00,217.66,218.22,217.54,218.03,10133.0,206.4241,206.9552,206.3103,206.775,10133.0
2022-06-08 11:25:00,218.05,218.13,217.96,217.99,2801.0,206.7939,206.8698,206.7086,206.737,2801.0
2022-06-08 11:30:00,217.79,217.9,217.42,217.63,5285.0,206.5474,206.6517,206.1965,206.3956,5285.0
2022-06-08 11:35:00,217.68,217.96,217.66,217.96,2936.0,206.443,206.7086,206.4241,206.7086,2936.0
2022-06-08 11:40:00,218.07,218.16,217.46,217.51,4697.0,206.8129,206.8983,206.2344,206.2818,4697.0
2022-06-08 11:45:00,217.47,217.58,217.24,217.48,5356.0,206.2439,206.3482,206.0257,206.2534,5356.0
2022-06-08 11:50:00,217.31,217.49,217.24,217.3,5441.0,206.0921,206.2628,206.0257,206.0827,5441.0
2022-06-08 11:55:00,217.26,217.27,216.75,217.14,5707.0,206.0447,206.0542,205.561,205.9309,5707.0
2022-06-08 12:00:00,216.98,217.56,216.92,217.3,2407.0,205.7792,206.3292,205.7223,206.0827,2407.0
2022-06-08 12:05:00,217.24,217.24,216.92,216.94,3688.0,206.0257,206.0257,205.7223,205.7412,3688.0
2022-06-08 12:10:00,216.86,217.04,216.82,217.04,2503.0,205.6654,205.8361,205.6274,205.8361,2503.0
2022-06-08 12:15:00,217.04,217.15,216.78,216.88,2870.0,205.8361,205.9404,205.5895,205.6843,2870.0
2022-06-08 12:20:00,216.83,216.83,216.52,216.64,2501.0,205.6369,205.6369,205.3429,205.4567,2501.0
2022-06-08 12:25:00,216.52,216.61,216.12,216.35,2260.0,205.3429,205.4283,204.9636,205.1817,2260.0
2022-06-08 12:30:00,216.38,216.38,215.9,216.08,3414.0,205.2101,205.2101,204.7549,204.9256,3414.0
2022-06-08 12:35:00,216.0,216.07,215.74,215.74,3904.0,204.8498,204.9161,204.6032,204.6032,3904.0
2022-06-08 12:40:00,215.75,215.79,215.28,215.28,2429.0,204.6127,204.6506,204.1669,204.1669,2429.0
2022-06-08 12:45:00,215.33,215.68,215.1,215.6,5907.0,204.2143,204.5463,203.9962,204.4704,5907.0
2022-06-08 12:50:00,215.48,215.75,215.48,215.67,2308.0,204.3566,204.6127,204.3566,204.5368,2308.0
2022-06-08 12:55:00,215.69,215.94,215.56,215.9,5170.0,204.5558,204.7929,204.4325,204.7549,5170.0
2022-06-08 13:00:00,215.94,215.94,215.49,215.53,2408.0,204.7929,204.7929,204.3661,204.404,2408.0
2022-06-08 13:05:00,215.65,215.97,215.65,215.97,1301.0,204.5178,204.8213,204.5178,204.8213,1301.0
2022-06-08 13:10:00,215.96,216.05,215.76,216.05,3700.0,204.8118,204.8972,204.6221,204.8972,3700.0
2022-06-08 13:15:00,215.92,216.2,215.84,216.2,3300.0,204.7739,205.0394,204.698,205.0394,3300.0
2022-06-08 13:20:00,216.12,216.22,215.97,215.97,1903.0,204.9636,205.0584,204.8213,204.8213,1903.0
2022-06-08 13:25:00,216.08,216.13,215.83,215.99,4373.0,204.9256,204.973,204.6885,204.8403,4373.0
2022-06-08 13:30:00,215.95,215.95,215.28,215.44,2938.0,204.8023,204.8023,204.1669,204.3187,2938.0
2022-06-08 13:35:00,215.31,215.46,215.24,215.36,4312.0,204.1954,204.3376,204.129,204.2428,4312.0
2022-06-08 13:40:00,215.27,215.75,215.27,215.75,3620.0,204.1574,204.6127,204.1574,204.6127,3620.0
2022-06-08 13:45:00,215.7,215.87,215.6,215.69,6884.0,204.5652,204.7265,204.4704,204.5558,6884.0
2022-06-08 13:50:00,215.68,215.77,215.12,215.44,7694.0,204.5463,204.6316,204.0152,204.3187,7694.0
2022-06-08 13:55:00,215.31,215.31,214.7,214.73,4032.0,204.1954,204.1954,203.6169,203.6453,4032.0
2022-06-08 14:00:00,214.82,215.36,214.82,215.14,22666.0,203.7307,204.2428,203.7307,204.0342,22666.0
2022-06-08 14:05:00,215.0,215.46,215.0,215.26,2814.0,203.9014,204.3376,203.9014,204.148,2814.0
2022-06-08 14:10:00,215.25,215.35,215.07,215.28,2800.0,204.1385,204.2333,203.9678,204.1669,2800.0
2022-06-08 14:15:00,215.37,215.44,215.03,215.06,3771.0,204.2523,204.3187,203.9298,203.9583,3771.0
2022-06-08 14:20:00,215.12,215.41,215.03,215.31,3700.0,204.0152,204.2902,203.9298,204.1954,3700.0
2022-06-08 14:25:00,215.25,215.26,214.76,214.97,3194.0,204.1385,204.148,203.6738,203.8729,3194.0
2022-06-08 14:30:00,214.99,215.29,214.78,214.87,2977.0,203.8919,204.1764,203.6927,203.7781,2977.0
2022-06-08 14:35:00,214.89,214.89,214.62,214.79,3464.0,203.7971,203.7971,203.541,203.7022,3464.0
2022-06-08 14:40:00,214.79,214.99,214.79,214.9,6329.0,203.7022,203.8919,203.7022,203.8065,6329.0
2022-06-08 14:45:00,214.89,215.07,214.85,214.91,2300.0,203.7971,203.9678,203.7591,203.816,2300.0
2022-06-08 14:50:00,214.93,214.97,214.76,214.85,2326.0,203.835,203.8729,203.6738,203.7591,2326.0
2022-06-08 14:55:00,214.8,214.91,214.68,214.82,2311.0,203.7117,203.816,203.5979,203.7307,2311.0
2022-06-08 15:00:00,214.78,214.82,214.57,214.66,3332.0,203.6927,203.7307,203.4936,203.5789,3332.0
2022-06-08 15:05:00,214.72,214.76,214.22,214.61,2681.0,203.6358,203.6738,203.1616,203.5315,2681.0
2022-06-08 15:10:00,214.46,214.99,214.46,214.94,4354.0,203.3893,203.8919,203.3893,203.8445,4354.0
2022-06-08 15:15:00,214.95,215.14,214.88,215.14,4776.0,203.854,204.0342,203.7876,204.0342,4776.0
2022-06-08 15:20:00,215.13,215.39,215.13,215.38,4543.0,204.0247,204.2712,204.0247,204.2618,4543.0
2022-06-08 15:25:00,215.4,215.59,215.32,215.38,5222.0,204.2807,204.4609,204.2049,204.2618,5222.0
2022-06-08 15:30:00,215.53,215.59,215.26,215.59,5838.0,204.404,204.4609,204.148,204.4609,5838.0
2022-06-08 15:35:00,215.55,215.66,215.37,215.39,5686.0,204.423,204.5273,204.2523,204.2712,5686.0
2022-06-08 15:40:00,215.43,215.43,215.15,215.22,8523.0,204.3092,204.3092,204.0436,204.11,8523.0
2022-06-08 15:45:00,215.26,215.26,214.79,214.79,15557.0,204.148,204.148,203.7022,203.7022,15557.0
2022-06-08 15:50:00,214.75,215.0,214.49,214.73,11639.0,203.6643,203.9014,203.4177,203.6453,11639.0
2022-06-08 15:55:00,214.83,214.96,214.61,214.87,27295.0,203.7402,203.8634,203.5315,203.7781,27295.0
2022-06-09 09:30:00,212.92,214.69,212.84,214.46,12535.0,201.9288,203.6074,201.8529,203.3893,12535.0
2022-06-09 09:35:00,214.77,215.49,213.87,213.87,12333.0,203.6833,204.3661,202.8297,202.8297,12333.0
2022-06-09 09:40:00,213.86,214.03,212.05,212.36,7319.0,202.8202,202.9815,201.1037,201.3977,7319.0
2022-06-09 09:45:00,212.47,212.82,211.84,212.52,8445.0,201.502,201.8339,200.9045,201.5494,8445.0
2022-06-09 09:50:00,212.6,213.76,212.6,213.02,7235.0,201.6253,202.7254,201.6253,202.0236,7235.0
2022-06-09 09:55:00,212.99,213.1,212.54,212.94,4613.0,201.9951,202.0995,201.5684,201.9477,4613.0
2022-06-09 10:00:00,212.95,212.95,212.05,212.05,3260.0,201.9572,201.9572,201.1037,201.1037,3260.0
2022-06-09 10:05:00,211.79,211.95,211.27,211.29,6214.0,200.8571,201.0088,200.3639,200.3829,6214.0
2022-06-09 10:10:00,211.15,211.41,210.55,210.93,6812.0,200.2501,200.4967,199.6811,200.0415,6812.0
2022-06-09 10:15:00,211.14,211.54,210.96,211.12,4543.0,200.2406,200.62,200.0699,200.2217,4543.0
2022-06-09 10:20:00,211.34,211.71,211.34,211.68,3065.0,200.4303,200.7812,200.4303,200.7528,3065.0
2022-06-09 10:25:00,211.67,211.79,211.13,211.58,2961.0,200.7433,200.8571,200.2312,200.6579,2961.0
2022-06-09 10:30:00,211.66,212.29,211.64,211.91,4274.0,200.7338,201.3313,200.7148,200.9709,4274.0
2022-06-09 10:35:00,212.04,212.66,212.03,212.34,3980.0,201.0942,201.6822,201.0847,201.3787,3980.0
2022-06-09 10:40:00,212.33,212.33,211.92,212.19,7065.0,201.3692,201.3692,200.9804,201.2364,7065.0
2022-06-09 10:45:00,212.15,212.52,211.76,212.52,11347.0,201.1985,201.5494,200.8286,201.5494,11347.0
2022-06-09 10:50:00,212.44,212.46,211.83,212.24,6402.0,201.4735,201.4925,200.895,201.2839,6402.0
2022-06-09 10:55:00,212.13,212.84,212.05,212.79,5551.0,201.1795,201.8529,201.1037,201.8055,5551.0
2022-06-09 11:00:00,212.85,212.9,212.61,212.62,6777.0,201.8624,201.9098,201.6348,201.6442,6777.0
2022-06-09 11:05:00,212.47,212.99,212.47,212.92,4117.0,201.502,201.9951,201.502,201.9288,4117.0
2022-06-09 11:10:00,212.87,213.51,212.87,213.51,3300.0,201.8813,202.4883,201.8813,202.4883,3300.0
2022-06-09 11:15:00,213.55,213.79,213.54,213.72,2692.0,202.5262,202.7538,202.5167,202.6875,2692.0
2022-06-09 11:20:00,213.94,214.46,213.94,214.4,4147.0,202.8961,203.3893,202.8961,203.3324,4147.0
2022-06-09 11:25:00,214.43,214.52,214.05,214.25,6470.0,203.3608,203.4462,203.0004,203.1901,6470.0
2022-06-09 11:30:00,214.17,214.22,213.7,213.7,2201.0,203.1142,203.1616,202.6685,202.6685,2201.0
2022-06-09 11:35:00,213.7,214.16,213.7,214.16,2845.0,202.6685,203.1047,202.6685,203.1047,2845.0
2022-06-09 11:40:00,214.38,215.06,214.29,214.89,3593.0,203.3134,203.9583,203.228,203.7971,3593.0
2022-06-09 11:45:00,214.82,215.11,214.47,214.47,2643.0,203.7307,204.0057,203.3987,203.3987,2643.0
2022-06-09 11:50:00,214.54,215.06,214.39,215.06,3446.0,203.4651,203.9583,203.3229,203.9583,3446.0
2022-06-09 11:55:00,214.99,214.99,214.7,214.89,1500.0,203.8919,203.8919,203.6169,203.7971,1500.0
2022-06-09 12:00:00,214.84,214.98,214.82,214.93,3584.0,203.7496,203.8824,203.7307,203.835,3584.0
2022-06-09 12:05:00,214.81,214.84,214.67,214.8,4321.0,203.7212,203.7496,203.5884,203.7117,4321.0
2022-06-09 12:10:00,214.75,214.83,214.49,214.62,4766.0,203.6643,203.7402,203.4177,203.541,4766.0
2022-06-09 12:15:00,214.59,215.0,214.47,215.0,3101.0,203.5125,203.9014,203.3987,203.9014,3101.0
2022-06-09 12:20:00,215.37,215.58,215.2,215.37,4115.0,204.2523,204.4514,204.0911,204.2523,4115.0
2022-06-09 12:25:00,215.28,215.55,215.27,215.55,1338.0,204.1669,204.423,204.1574,204.423,1338.0
2022-06-09 12:30:00,215.7,216.0,215.51,216.0,18159.0,204.5652,204.8498,204.3851,204.8498,18159.0
2022-06-09 12:35:00,215.94,216.12,215.92,216.01,2413.0,204.7929,204.9636,204.7739,204.8592,2413.0
2022-06-09 12:40:00,216.11,216.33,216.01,216.33,3539.0,204.9541,205.1627,204.8592,205.1627,3539.0
2022-06-09 12:45:00,216.22,216.22,216.02,216.1,1609.0,205.0584,205.0584,204.8687,204.9446,1609.0
2022-06-09 12:50:00,216.03,216.34,216.03,216.13,2116.0,204.8782,205.1722,204.8782,204.973,2116.0
2022-06-09 12:55:00,216.11,216.37,215.95,216.37,1380.0,204.9541,205.2007,204.8023,205.2007,1380.0
2022-06-09 13:00:00,216.51,216.86,216.49,216.79,2822.0,205.3334,205.6654,205.3145,205.599,2822.0
2022-06-09 13:05:00,216.77,217.47,216.77,216.99,7018.0,205.58,206.2439,205.58,205.7887,7018.0
2022-06-09 13:10:00,216.89,217.02,216.65,216.7,1656.0,205.6938,205.8171,205.4662,205.5136,1656.0
2022-06-09 13:15:00,216.83,216.83,216.69,216.79,1731.0,205.6369,205.6369,205.5041,205.599,1731.0
2022-06-09 13:20:00,216.78,216.83,216.56,216.56,1200.0,205.5895,205.6369,205.3809,205.3809,1200.0
2022-06-09 13:25:00,216.47,216.57,216.31,216.36,1754.0,205.2955,205.3903,205.1438,205.1912,1754.0
2022-06-09 13:30:00,216.3,216.39,216.12,216.19,2227.0,205.1343,205.2196,204.9636,205.03,2227.0
2022-06-09 13:35:00,216.15,216.29,215.95,216.21,3386.0,204.992,205.1248,204.8023,205.0489,3386.0
2022-06-09 13:40:00,216.25,216.25,216.06,216.09,1496.0,205.0869,205.0869,204.9067,204.9351,1496.0
2022-06-09 13:45:00,216.19,216.41,216.19,216.36,3300.0,205.03,205.2386,205.03,205.1912,3300.0
2022-06-09 13:50:00,216.42,216.63,216.41,216.62,9860.0,205.2481,205.4472,205.2386,205.4378,9860.0
2022-06-09 13:55:00,216.57,216.91,216.43,216.88,3677.0,205.3903,205.7128,205.2576,205.6843,3677.0
2022-06-09 14:00:00,216.88,216.88,216.17,216.17,3449.0,205.6843,205.6843,205.011,205.011,3449.0
2022-06-09 14:05:00,216.21,216.42,216.21,216.25,1729.0,205.0489,205.2481,205.0489,205.0869,1729.0
2022-06-09 14:10:00,216.26,216.29,216.09,216.29,1525.0,205.0963,205.1248,204.9351,205.1248,1525.0
2022-06-09 14:15:00,216.36,216.41,216.23,216.32,2040.0,205.1912,205.2386,205.0679,205.1532,2040.0
2022-06-09 14:20:00,216.34,216.42,215.95,215.95,2767.0,205.1722,205.2481,204.8023,204.8023,2767.0
2022-06-09 14:25:00,215.92,216.26,215.92,216.26,1122.0,204.7739,205.0963,204.7739,205.0963,1122.0
2022-06-09 14:30:00,216.12,216.23,215.93,215.93,4849.0,204.9636,205.0679,204.7834,204.7834,4849.0
2022-06-09 14:35:00,215.94,216.09,215.83,215.95,3525.0,204.7929,204.9351,204.6885,204.8023,3525.0
2022-06-09 14:40:00,215.89,215.9,215.22,215.22,2565.0,204.7454,204.7549,204.11,204.11,2565.0
2022-06-09 14:45:00,215.23,215.46,215.03,215.03,4124.0,204.1195,204.3376,203.9298,203.9298,4124.0
2022-06-09 14:50:00,215.12,215.26,215.01,215.16,2004.0,204.0152,204.148,203.9109,204.0531,2004.0
2022-06-09 14:55:00,215.03,215.19,214.63,214.65,4767.0,203.9298,204.0816,203.5505,203.5694,4767.0
2022-06-09 15:00:00,214.51,214.6,213.94,213.97,7255.0,203.4367,203.522,202.8961,202.9246,7255.0
2022-06-09 15:05:00,213.93,213.93,213.72,213.72,1913.0,202.8866,202.8866,202.6875,202.6875,1913.0
2022-06-09 15:10:00,213.86,214.19,213.72,214.19,2933.0,202.8202,203.1332,202.6875,203.1332,2933.0
2022-06-09 15:15:00,214.14,214.46,214.06,214.29,6106.0,203.0858,203.3893,203.0099,203.228,6106.0
2022-06-09 15:20:00,214.42,214.42,214.12,214.29,2408.0,203.3513,203.3513,203.0668,203.228,2408.0
2022-06-09 15:25:00,214.26,214.29,213.69,213.74,5277.0,203.1996,203.228,202.659,202.7064,5277.0
2022-06-09 15:30:00,213.68,213.99,213.62,213.73,5122.0,202.6495,202.9435,202.5926,202.6969,5122.0
2022-06-09 15:35:00,213.74,214.24,213.74,214.07,7378.0,202.7064,203.1806,202.7064,203.0194,7378.0
2022-06-09 15:40:00,214.0,214.04,213.55,213.55,4268.0,202.953,202.9909,202.5262,202.5262,4268.0
2022-06-09 15:45:00,213.55,213.55,213.0,213.25,12353.0,202.5262,202.5262,202.0046,202.2417,12353.0
2022-06-09 15:50:00,213.14,213.62,212.79,213.5,27330.0,202.1374,202.5926,201.8055,202.4788,27330.0
2022-06-09 15:55:00,213.48,213.57,212.91,213.1,79214.0,202.4598,202.5452,201.9193,202.0995,79214.0
2022-06-10 09:30:00,210.47,211.95,210.23,210.75,13734.0,199.6052,201.0088,199.3776,199.8708,13734.0
2022-06-10 09:35:00,210.37,211.15,209.97,210.11,8709.0,199.5104,200.2501,199.131,199.2638,8709.0
2022-06-10 09:40:00,209.81,210.5,209.45,209.73,8521.0,198.9793,199.6337,198.6379,198.9034,8521.0
2022-06-10 09:45:00,210.13,211.42,210.13,211.14,12324.0,199.2828,200.5062,199.2828,200.2406,12324.0
2022-06-10 09:50:00,211.09,211.84,210.33,210.49,11946.0,200.1932,200.9045,199.4725,199.6242,11946.0
2022-06-10 09:55:00,210.56,210.92,210.11,210.12,5532.0,199.6906,200.032,199.2638,199.2733,5532.0
2022-06-10 10:00:00,210.1,210.18,208.81,209.02,10080.0,199.2543,199.3302,198.0309,198.2301,10080.0
2022-06-10 10:05:00,209.06,209.63,209.06,209.07,16256.0,198.268,198.8086,198.268,198.2775,16256.0
2022-06-10 10:10:00,209.14,209.14,208.56,209.0,11992.0,198.3439,198.3439,197.7938,198.2111,11992.0
2022-06-10 10:15:00,208.9,209.22,208.69,209.01,11848.0,198.1163,198.4198,197.9171,198.2206,11848.0
2022-06-10 10:20:00,209.09,209.92,209.08,209.18,4450.0,198.2965,199.0836,198.287,198.3818,4450.0
2022-06-10 10:25:00,209.53,210.36,209.45,209.59,10920.0,198.7138,199.5009,198.6379,198.7707,10920.0
2022-06-10 10:30:00,209.47,211.01,209.47,210.96,13951.0,198.6568,200.1174,198.6568,200.0699,13951.0
2022-06-10 10:35:00,210.96,211.11,210.38,210.87,9282.0,200.0699,200.2122,199.5199,199.9846,9282.0
2022-06-10 10:40:00,211.02,212.6,210.97,212.39,17322.0,200.1268,201.6253,200.0794,201.4261,17322.0
2022-06-10 10:45:00,212.31,212.31,211.63,211.72,14120.0,201.3502,201.3502,200.7053,200.7907,14120.0
2022-06-10 10:50:00,211.69,212.02,211.67,211.8,13718.0,200.7622,201.0752,200.7433,200.8666,13718.0
2022-06-10 10:55:00,211.58,211.58,210.09,210.09,3541.0,200.6579,200.6579,199.2448,199.2448,3541.0
2022-06-10 11:00:00,210.05,210.26,209.73,210.07,4027.0,199.2069,199.4061,198.9034,199.2259,4027.0
2022-06-10 11:05:00,209.94,210.61,209.77,210.61,3797.0,199.1026,199.738,198.9414,199.738,3797.0
2022-06-10 11:10:00,210.58,210.7,210.2,210.44,4259.0,199.7095,199.8234,199.3492,199.5768,4259.0
2022-06-10 11:15:00,210.43,211.21,210.25,211.21,4898.0,199.5673,200.307,199.3966,200.307,4898.0
2022-06-10 11:20:00,211.46,211.65,210.62,210.63,3963.0,200.5441,200.7243,199.7475,199.757,3963.0
2022-06-10 11:25:00,210.63,210.89,210.26,210.68,3320.0,199.757,200.0035,199.4061,199.8044,3320.0
2022-06-10 11:30:00,210.48,210.48,210.12,210.23,4263.0,199.6147,199.6147,199.2733,199.3776,4263.0
2022-06-10 11:35:00,210.25,210.25,209.73,209.75,3995.0,199.3966,199.3966,198.9034,198.9224,3995.0
2022-06-10 11:40:00,209.58,210.31,209.58,210.24,3719.0,198.7612,199.4535,198.7612,199.3871,3719.0
2022-06-10 11:45:00,210.4,210.56,210.26,210.26,2972.0,199.5388,199.6906,199.4061,199.4061,2972.0
2022-06-10 11:50:00,210.23,210.68,210.2,210.65,3200.0,199.3776,199.8044,199.3492,199.7759,3200.0
2022-06-10 11:55:00,210.54,211.31,210.37,211.19,6114.0,199.6716,200.4019,199.5104,200.2881,6114.0
2022-06-10 12:00:00,211.25,211.36,211.09,211.28,3037.0,200.345,200.4493,200.1932,200.3734,3037.0
2022-06-10 12:05:00,211.28,211.61,211.28,211.61,2810.0,200.3734,200.6864,200.3734,200.6864,2810.0
2022-06-10 12:10:00,211.58,211.58,210.67,210.67,2969.0,200.6579,200.6579,199.7949,199.7949,2969.0
2022-06-10 12:15:00,210.54,210.57,209.9,209.91,3638.0,199.6716,199.7001,199.0647,199.0741,3638.0
2022-06-10 12:20:00,209.89,210.47,209.89,210.17,4276.0,199.0552,199.6052,199.0552,199.3207,4276.0
2022-06-10 12:25:00,210.12,210.51,210.07,210.25,4051.0,199.2733,199.6432,199.2259,199.3966,4051.0
2022-06-10 12:30:00,210.34,210.34,209.98,210.07,1524.0,199.4819,199.4819,199.1405,199.2259,1524.0
2022-06-10 12:35:00,210.02,210.23,210.01,210.23,2663.0,199.1785,199.3776,199.169,199.3776,2663.0
2022-06-10 12:40:00,210.14,210.41,210.07,210.31,1409.0,199.2923,199.5483,199.2259,199.4535,1409.0
2022-06-10 12:45:00,209.97,210.08,209.74,209.74,6016.0,199.131,199.2354,198.9129,198.9129,6016.0
2022-06-10 12:50:00,209.72,209.72,209.28,209.28,1900.0,198.8939,198.8939,198.4767,198.4767,1900.0
2022-06-10 12:55:00,209.05,209.43,208.98,209.43,2701.0,198.2585,198.6189,198.1921,198.6189,2701.0
2022-06-10 13:00:00,209.52,209.59,209.13,209.33,2507.0,198.7043,198.7707,198.3344,198.5241,2507.0
2022-06-10 13:05:00,209.22,209.39,209.07,209.39,4989.0,198.4198,198.581,198.2775,198.581,4989.0
2022-06-10 13:10:00,209.5,209.5,209.26,209.46,5313.0,198.6853,198.6853,198.4577,198.6474,5313.0
2022-06-10 13:15:00,209.42,209.76,209.39,209.76,2112.0,198.6094,198.9319,198.581,198.9319,2112.0
2022-06-10 13:20:00,209.8,210.14,209.78,210.14,2224.0,198.9698,199.2923,198.9508,199.2923,2224.0
2022-06-10 13:25:00,210.04,210.39,210.03,210.38,3171.0,199.1974,199.5294,199.1879,199.5199,3171.0
2022-06-10 13:30:00,210.38,210.41,209.67,209.81,5900.0,199.5199,199.5483,198.8465,198.9793,5900.0
2022-06-10 13:35:00,209.93,210.25,209.88,210.2,3073.0,199.0931,199.3966,199.0457,199.3492,3073.0
2022-06-10 13:40:00,210.14,210.35,210.07,210.16,2803.0,199.2923,199.4914,199.2259,199.3112,2803.0
2022-06-10 13:45:00,209.87,210.52,209.87,210.52,2834.0,199.0362,199.6526,199.0362,199.6526,2834.0
2022-06-10 13:50:00,210.51,210.97,210.17,210.17,5704.0,199.6432,200.0794,199.3207,199.3207,5704.0
2022-06-10 13:55:00,209.85,210.05,209.64,209.83,15915.0,199.0172,199.2069,198.8181,198.9983,15915.0
2022-06-10 14:00:00,209.88,209.88,209.38,209.53,7966.0,199.0457,199.0457,198.5715,198.7138,7966.0
2022-06-10 14:05:00,209.48,209.82,209.48,209.68,4794.0,198.6663,198.9888,198.6663,198.856,4794.0
2022-06-10 14:10:00,209.68,209.74,209.45,209.61,4157.0,198.856,198.9129,198.6379,198.7896,4157.0
2022-06-10 14:15:00,209.63,210.22,209.5,210.19,3031.0,198.8086,199.3681,198.6853,199.3397,3031.0
2022-06-10 14:20:00,210.22,210.6,210.22,210.49,2890.0,199.3681,199.7285,199.3681,199.6242,2890.0
2022-06-10 14:25:00,210.44,210.45,209.96,210.11,7725.0,199.5768,199.5863,199.1216,199.2638,7725.0
2022-06-10 14:30:00,210.18,210.87,210.15,210.66,6075.0,199.3302,199.9846,199.3017,199.7854,6075.0
2022-06-10 14:35:00,210.66,210.82,210.54,210.66,4760.0,199.7854,199.9372,199.6716,199.7854,4760.0
2022-06-10 14:40:00,210.57,210.57,210.22,210.22,4448.0,199.7001,199.7001,199.3681,199.3681,4448.0
2022-06-10 14:45:00,210.3,210.69,210.24,210.69,5080.0,199.444,199.8139,199.3871,199.8139,5080.0
2022-06-10 14:50:00,210.66,210.82,210.59,210.82,3808.0,199.7854,199.9372,199.719,199.9372,3808.0
2022-06-10 14:55:00,210.77,210.77,210.26,210.27,7144.0,199.8897,199.8897,199.4061,199.4156,7144.0
2022-06-10 15:00:00,210.26,210.42,209.53,209.77,7697.0,199.4061,199.5578,198.7138,198.9414,7697.0
2022-06-10 15:05:00,209.75,209.86,209.46,209.82,6904.0,198.9224,199.0267,198.6474,198.9888,6904.0
2022-06-10 15:10:00,209.83,210.09,209.77,210.02,7562.0,198.9983,199.2448,198.9414,199.1785,7562.0
2022-06-10 15:15:00,209.87,210.3,209.73,210.25,23012.0,199.0362,199.444,198.9034,199.3966,23012.0
2022-06-10 15:20:00,210.2,210.65,209.83,210.63,7403.0,199.3492,199.7759,198.9983,199.757,7403.0
2022-06-10 15:25:00,210.74,211.42,210.74,211.06,4462.0,199.8613,200.5062,199.8613,200.1648,4462.0
2022-06-10 15:30:00,210.9,211.06,210.49,210.66,11578.0,200.013,200.1648,199.6242,199.7854,11578.0
2022-06-10 15:35:00,210.61,211.02,210.5,210.83,9739.0,199.738,200.1268,199.6337,199.9466,9739.0
2022-06-10 15:40:00,210.65,210.65,209.77,209.87,5771.0,199.7759,199.7759,198.9414,199.0362,5771.0
2022-06-10 15:45:00,209.8,210.05,209.47,209.47,32820.0,198.9698,199.2069,198.6568,198.6568,32820.0
2022-06-10 15:50:00,209.25,210.06,209.24,209.65,35255.0,198.4482,199.2164,198.4387,198.8276,35255.0
2022-06-10 15:55:00,209.66,209.82,208.68,208.68,47277.0,198.837,198.9888,197.9076,197.9076,47277.0
2022-06-13 09:30:00,202.95,203.77,202.42,202.82,23430.0,192.4734,193.2511,191.9708,192.3501,23430.0
2022-06-13 09:35:00,202.84,204.61,202.54,203.36,22636.0,192.3691,194.0477,192.0846,192.8623,22636.0
2022-06-13 09:40:00,202.91,203.91,202.8,203.1,9768.0,192.4355,193.3839,192.3312,192.6157,9768.0
2022-06-13 09:45:00,203.04,203.83,202.65,202.81,26649.0,192.5588,193.308,192.1889,192.3406,26649.0
2022-06-13 09:50:00,202.81,202.92,202.32,202.77,13584.0,192.3406,192.445,191.8759,192.3027,13584.0
2022-06-13 09:55:00,202.7,202.92,202.42,202.46,19771.0,192.2363,192.445,191.9708,192.0087,19771.0
2022-06-13 10:00:00,202.52,202.84,201.86,202.62,27659.0,192.0656,192.3691,191.4397,192.1605,27659.0
2022-06-13 10:05:00,202.61,203.49,202.61,202.88,9275.0,192.151,192.9855,192.151,192.407,9275.0
2022-06-13 10:10:00,203.02,203.05,201.31,201.34,33574.0,192.5398,192.5683,190.9181,190.9465,33574.0
2022-06-13 10:15:00,201.21,201.34,200.62,200.63,4692.0,190.8232,190.9465,190.2637,190.2732,4692.0
2022-06-13 10:20:00,200.67,201.28,200.67,201.02,9383.0,190.3111,190.8896,190.3111,190.6431,9383.0
2022-06-13 10:25:00,201.22,201.4,200.85,200.86,4185.0,190.8327,191.0034,190.4818,190.4913,4185.0
2022-06-13 10:30:00,200.9,201.21,200.84,201.17,7155.0,190.5292,190.8232,190.4723,190.7853,7155.0
2022-06-13 10:35:00,201.01,201.12,200.8,200.9,5012.0,190.6336,190.7379,190.4344,190.5292,5012.0
2022-06-13 10:40:00,200.9,201.15,200.39,200.57,20167.0,190.5292,190.7663,190.0456,190.2163,20167.0
2022-06-13 10:45:00,200.56,200.56,199.42,199.68,5663.0,190.2068,190.2068,189.1256,189.3722,5663.0
2022-06-13 10:50:00,199.67,199.97,199.34,199.46,4398.0,189.3627,189.6473,189.0498,189.1636,4398.0
2022-06-13 10:55:00,199.58,199.9,199.29,199.68,4470.0,189.2774,189.5809,189.0024,189.3722,4470.0
2022-06-13 11:00:00,199.48,199.68,199.18,199.18,6135.0,189.1825,189.3722,188.898,188.898,6135.0
2022-06-13 11:05:00,199.05,199.54,199.02,199.5,3101.0,188.7747,189.2395,188.7463,189.2015,3101.0
2022-06-13 11:10:00,199.49,200.74,199.35,200.74,9778.0,189.192,190.3775,189.0593,190.3775,9778.0
2022-06-13 11:15:00,200.67,200.92,200.44,200.64,4280.0,190.3111,190.5482,190.093,190.2827,4280.0
2022-06-13 11:20:00,200.46,200.75,200.46,200.73,2552.0,190.112,190.387,190.112,190.368,2552.0
2022-06-13 11:25:00,200.78,200.83,200.19,200.19,3957.0,190.4154,190.4629,189.8559,189.8559,3957.0
2022-06-13 11:30:00,200.07,200.56,200.06,200.56,2800.0,189.7421,190.2068,189.7326,190.2068,2800.0
2022-06-13 11:35:00,200.66,201.09,200.5,201.09,2543.0,190.3016,190.7094,190.1499,190.7094,2543.0
2022-06-13 11:40:00,201.14,201.26,200.87,201.19,2456.0,190.7569,190.8707,190.5008,190.8043,2456.0
2022-06-13 11:45:00,201.07,201.26,200.27,200.48,3638.0,190.6905,190.8707,189.9318,190.1309,3638.0
2022-06-13 11:50:00,200.55,200.64,200.18,200.63,3927.0,190.1973,190.2827,189.8464,190.2732,3927.0
2022-06-13 11:55:00,200.75,200.81,200.41,200.78,3198.0,190.387,190.4439,190.0645,190.4154,3198.0
2022-06-13 12:00:00,200.95,201.36,200.69,201.15,9466.0,190.5767,190.9655,190.3301,190.7663,9466.0
2022-06-13 12:05:00,201.13,201.75,201.07,201.58,4934.0,190.7474,191.3354,190.6905,191.1741,4934.0
2022-06-13 12:10:00,201.46,201.73,201.34,201.37,2725.0,191.0603,191.3164,190.9465,190.975,2725.0
2022-06-13 12:15:00,201.47,201.77,201.36,201.66,4715.0,191.0698,191.3543,190.9655,191.25,4715.0
2022-06-13 12:20:00,201.72,201.89,201.4,201.69,2607.0,191.3069,191.4681,191.0034,191.2785,2607.0
2022-06-13 12:25:00,201.76,201.98,201.43,201.49,2403.0,191.3449,191.5535,191.0319,191.0888,2403.0
2022-06-13 12:30:00,201.49,202.68,201.46,202.63,3002.0,191.0888,192.2174,191.0603,192.1699,3002.0
2022-06-13 12:35:00,202.55,203.56,202.52,203.44,7532.0,192.0941,193.0519,192.0656,192.9381,7532.0
2022-06-13 12:40:00,203.44,203.44,202.4,202.4,8203.0,192.9381,192.9381,191.9518,191.9518,8203.0
2022-06-13 12:45:00,202.42,202.44,201.95,201.96,3413.0,191.9708,191.9897,191.525,191.5345,3413.0
2022-06-13 12:50:00,201.94,201.99,201.6,201.6,1940.0,191.5156,191.563,191.1931,191.1931,1940.0
2022-06-13 12:55:00,201.39,201.46,200.99,201.17,7937.0,190.994,191.0603,190.6146,190.7853,7937.0
2022-06-13 13:00:00,201.18,201.41,201.15,201.3,9027.0,190.7948,191.0129,190.7663,190.9086,9027.0
2022-06-13 13:05:00,201.21,201.57,201.14,201.57,6333.0,190.8232,191.1647,190.7569,191.1647,6333.0
2022-06-13 13:10:00,201.61,202.08,201.6,202.08,6482.0,191.2026,191.6483,191.1931,191.6483,6482.0
2022-06-13 13:15:00,202.04,202.25,202.01,202.25,1359.0,191.6104,191.8096,191.5819,191.8096,1359.0
2022-06-13 13:20:00,202.18,202.2,201.96,202.03,5886.0,191.7432,191.7621,191.5345,191.6009,5886.0
2022-06-13 13:25:00,202.2,202.2,201.65,201.82,2042.0,191.7621,191.7621,191.2405,191.4018,2042.0
2022-06-13 13:30:00,201.8,202.06,201.74,201.87,6316.0,191.3828,191.6294,191.3259,191.4492,6316.0
2022-06-13 13:35:00,201.81,202.12,201.78,202.11,4885.0,191.3923,191.6863,191.3638,191.6768,4885.0
2022-06-13 13:40:00,202.23,202.95,202.23,202.91,3659.0,191.7906,192.4734,191.7906,192.4355,3659.0
2022-06-13 13:45:00,202.8,203.53,202.8,203.44,5342.0,192.3312,193.0235,192.3312,192.9381,5342.0
2022-06-13 13:50:00,203.49,203.69,202.46,202.62,17012.0,192.9855,193.1752,192.0087,192.1605,17012.0
2022-06-13 13:55:00,202.73,203.18,202.73,203.17,3298.0,192.2648,192.6915,192.2648,192.6821,3298.0
2022-06-13 14:00:00,203.16,203.16,202.51,202.6,4704.0,192.6726,192.6726,192.0561,192.1415,4704.0
2022-06-13 14:05:00,202.53,202.53,201.94,201.94,2502.0,192.0751,192.0751,191.5156,191.5156,2502.0
2022-06-13 14:10:00,201.87,202.13,201.75,201.91,53846.0,191.4492,191.6958,191.3354,191.4871,53846.0
2022-06-13 14:15:00,201.93,202.13,201.84,202.09,3203.0,191.5061,191.6958,191.4207,191.6578,3203.0
2022-06-13 14:20:00,202.13,202.31,201.69,201.81,5705.0,191.6958,191.8665,191.2785,191.3923,5705.0
2022-06-13 14:25:00,201.78,202.16,201.77,202.14,4363.0,191.3638,191.7242,191.3543,191.7052,4363.0
2022-06-13 14:30:00,202.09,202.14,201.47,202.06,4375.0,191.6578,191.7052,191.0698,191.6294,4375.0
2022-06-13 14:35:00,202.13,203.32,202.13,203.03,3655.0,191.6958,192.8243,191.6958,192.5493,3655.0
2022-06-13 14:40:00,202.98,203.41,202.95,203.06,3763.0,192.5019,192.9097,192.4734,192.5777,3763.0
2022-06-13 14:45:00,203.21,203.37,202.75,202.96,4676.0,192.72,192.8717,192.2837,192.4829,4676.0
2022-06-13 14:50:00,202.88,202.88,202.25,202.54,6015.0,192.407,192.407,191.8096,192.0846,6015.0
2022-06-13 14:55:00,202.38,202.4,201.8,201.99,6426.0,191.9328,191.9518,191.3828,191.563,6426.0
2022-06-13 15:00:00,201.86,202.27,201.55,202.14,4908.0,191.4397,191.8285,191.1457,191.7052,4908.0
2022-06-13 15:05:00,202.0,202.14,201.64,201.99,6432.0,191.5725,191.7052,191.231,191.563,6432.0
2022-06-13 15:10:00,201.97,201.98,201.58,201.62,11215.0,191.544,191.5535,191.1741,191.2121,11215.0
2022-06-13 15:15:00,201.56,202.35,201.36,201.7,13994.0,191.1552,191.9044,190.9655,191.2879,13994.0
2022-06-13 15:20:00,201.52,201.75,201.35,201.46,8161.0,191.1172,191.3354,190.956,191.0603,8161.0
2022-06-13 15:25:00,201.46,201.6,200.97,201.03,7803.0,191.0603,191.1931,190.5956,190.6525,7803.0
2022-06-13 15:30:00,200.95,201.17,200.54,200.81,12126.0,190.5767,190.7853,190.1878,190.4439,12126.0
2022-06-13 15:35:00,200.79,201.23,200.54,200.66,14506.0,190.4249,190.8422,190.1878,190.3016,14506.0
2022-06-13 15:40:00,200.53,200.6,200.11,200.3,13237.0,190.1783,190.2447,189.78,189.9602,13237.0
2022-06-13 15:45:00,200.28,200.97,200.21,200.81,13486.0,189.9413,190.5956,189.8749,190.4439,13486.0
2022-06-13 15:50:00,200.83,201.16,200.32,201.12,29250.0,190.4629,190.7758,189.9792,190.7379,29250.0
2022-06-13 15:55:00,201.24,201.77,201.22,201.56,55704.0,190.8517,191.3543,190.8327,191.1552,55704.0
2022-06-14 09:30:00,201.05,202.52,200.85,202.17,11516.0,190.6715,192.0656,190.4818,191.7337,11516.0
2022-06-14 09:35:00,202.18,202.19,201.78,202.09,630.0,191.7432,191.7527,191.3638,191.6578,630.0
2022-06-14 09:40:00,201.49,201.53,200.02,200.02,5065.0,191.0888,191.1267,189.6947,189.6947,5065.0
2022-06-14 09:45:00,200.57,200.93,200.34,200.57,3922.0,190.2163,190.5577,189.9982,190.2163,3922.0
2022-06-14 09:50:00,200.41,200.62,200.08,200.44,4148.0,190.0645,190.2637,189.7516,190.093,4148.0
2022-06-14 09:55:00,200.99,201.45,200.79,201.44,2433.0,190.6146,191.0509,190.4249,191.0414,2433.0
2022-06-14 10:00:00,201.49,201.61,200.68,200.69,4514.0,191.0888,191.2026,190.3206,190.3301,4514.0
2022-06-14 10:05:00,200.71,200.71,200.19,200.33,4385.0,190.3491,190.3491,189.8559,189.9887,4385.0
2022-06-14 10:10:00,200.32,201.34,200.26,200.66,2689.0,189.9792,190.9465,189.9223,190.3016,2689.0
2022-06-14 10:15:00,200.73,200.74,199.76,199.76,5860.0,190.368,190.3775,189.4481,189.4481,5860.0
2022-06-14 10:20:00,199.67,199.99,199.47,199.89,4714.0,189.3627,189.6662,189.1731,189.5714,4714.0
2022-06-14 10:25:00,199.74,200.17,199.65,199.65,3685.0,189.4291,189.8369,189.3438,189.3438,3685.0
2022-06-14 10:30:00,199.37,200.32,199.37,200.0,2488.0,189.0782,189.9792,189.0782,189.6757,2488.0
2022-06-14 10:35:00,200.11,200.4,199.75,200.12,3277.0,189.78,190.0551,189.4386,189.7895,3277.0
2022-06-14 10:40:00,200.19,200.73,199.97,200.01,4073.0,189.8559,190.368,189.6473,189.6852,4073.0
2022-06-14 10:45:00,200.26,201.06,200.26,200.9,1410.0,189.9223,190.681,189.9223,190.5292,1410.0
2022-06-14 10:50:00,201.09,201.42,201.09,201.09,2595.0,190.7094,191.0224,190.7094,190.7094,2595.0
2022-06-14 10:55:00,200.98,201.22,200.76,200.99,2491.0,190.6051,190.8327,190.3965,190.6146,2491.0
2022-06-14 11:00:00,200.92,201.29,200.92,200.98,3000.0,190.5482,190.8991,190.5482,190.6051,3000.0
2022-06-14 11:05:00,200.91,200.91,200.22,200.22,2332.0,190.5387,190.5387,189.8843,189.8843,2332.0
2022-06-14 11:10:00,200.08,200.13,199.71,199.87,1817.0,189.7516,189.799,189.4007,189.5524,1817.0
2022-06-14 11:15:00,199.93,200.38,199.9,200.38,4463.0,189.6093,190.0361,189.5809,190.0361,4463.0
2022-06-14 11:20:00,200.49,200.49,199.59,200.47,2781.0,190.1404,190.1404,189.2869,190.1214,2781.0
2022-06-14 11:25:00,200.46,200.53,200.31,200.31,2762.0,190.112,190.1783,189.9697,189.9697,2762.0
2022-06-14 11:30:00,200.31,200.34,199.68,200.32,2600.0,189.9697,189.9982,189.3722,189.9792,2600.0
2022-06-14 11:35:00,200.42,200.92,200.28,200.28,3167.0,190.074,190.5482,189.9413,189.9413,3167.0
2022-06-14 11:40:00,200.19,200.67,200.19,200.44,2327.0,189.8559,190.3111,189.8559,190.093,2327.0
2022-06-14 11:45:00,200.61,200.73,200.16,200.26,4530.0,190.2542,190.368,189.8274,189.9223,4530.0
2022-06-14 11:50:00,200.16,200.55,200.16,200.49,3439.0,189.8274,190.1973,189.8274,190.1404,3439.0
2022-06-14 11:55:00,200.67,200.77,200.5,200.73,2126.0,190.3111,190.406,190.1499,190.368,2126.0
2022-06-14 12:00:00,200.72,200.72,200.11,200.11,3231.0,190.3585,190.3585,189.78,189.78,3231.0
2022-06-14 12:05:00,200.07,200.37,200.07,200.15,3069.0,189.7421,190.0266,189.7421,189.818,3069.0
2022-06-14 12:10:00,200.31,200.37,199.92,199.93,4641.0,189.9697,190.0266,189.5998,189.6093,4641.0
2022-06-14 12:15:00,199.75,200.13,199.74,200.01,2202.0,189.4386,189.799,189.4291,189.6852,2202.0
2022-06-14 12:20:00,199.97,199.99,199.36,199.52,6302.0,189.6473,189.6662,189.0687,189.2205,6302.0
2022-06-14 12:25:00,199.48,199.59,199.42,199.46,1400.0,189.1825,189.2869,189.1256,189.1636,1400.0
2022-06-14 12:30:00,199.62,199.78,199.39,199.78,2943.0,189.3153,189.4671,189.0972,189.4671,2943.0
2022-06-14 12:35:00,199.72,199.89,199.51,199.8,2621.0,189.4102,189.5714,189.211,189.486,2621.0
2022-06-14 12:40:00,199.61,200.1,199.61,200.1,2210.0,189.3058,189.7705,189.3058,189.7705,2210.0
2022-06-14 12:45:00,200.11,200.14,199.86,200.05,2577.0,189.78,189.8085,189.5429,189.7231,2577.0
2022-06-14 12:50:00,200.0,200.39,199.96,200.34,3528.0,189.6757,190.0456,189.6378,189.9982,3528.0
2022-06-14 12:55:00,200.42,200.92,200.34,200.67,3326.0,190.074,190.5482,189.9982,190.3111,3326.0
2022-06-14 13:00:00,200.71,200.84,200.31,200.55,2850.0,190.3491,190.4723,189.9697,190.1973,2850.0
2022-06-14 13:05:00,200.47,200.76,200.26,200.61,5153.0,190.1214,190.3965,189.9223,190.2542,5153.0
2022-06-14 13:10:00,200.73,200.78,200.46,200.46,3867.0,190.368,190.4154,190.112,190.112,3867.0
2022-06-14 13:15:00,200.46,201.28,200.45,201.28,4851.0,190.112,190.8896,190.1025,190.8896,4851.0
2022-06-14 13:20:00,201.38,201.73,201.35,201.43,3765.0,190.9845,191.3164,190.956,191.0319,3765.0
2022-06-14 13:25:00,201.46,201.46,201.06,201.06,2182.0,191.0603,191.0603,190.681,190.681,2182.0
2022-06-14 13:30:00,201.1,201.29,200.87,200.88,4261.0,190.7189,190.8991,190.5008,190.5103,4261.0
2022-06-14 13:35:00,200.73,200.76,200.52,200.53,1712.0,190.368,190.3965,190.1689,190.1783,1712.0
2022-06-14 13:40:00,200.55,200.71,199.8,199.8,10909.0,190.1973,190.3491,189.486,189.486,10909.0
2022-06-14 13:45:00,199.85,200.04,199.33,199.62,7173.0,189.5334,189.7136,189.0403,189.3153,7173.0
2022-06-14 13:50:00,199.59,199.7,199.36,199.36,3908.0,189.2869,189.3912,189.0687,189.0687,3908.0
2022-06-14 13:55:00,199.38,199.6,199.26,199.37,3048.0,189.0877,189.2964,188.9739,189.0782,3048.0
2022-06-14 14:00:00,199.33,199.63,199.3,199.58,4048.0,189.0403,189.3248,189.0118,189.2774,4048.0
2022-06-14 14:05:00,199.54,200.2,199.45,200.2,3900.0,189.2395,189.8654,189.1541,189.8654,3900.0
2022-06-14 14:10:00,200.13,200.13,199.52,199.65,4388.0,189.799,189.799,189.2205,189.3438,4388.0
2022-06-14 14:15:00,199.72,199.89,199.69,199.89,1602.0,189.4102,189.5714,189.3817,189.5714,1602.0
2022-06-14 14:20:00,199.96,200.12,199.88,200.12,3563.0,189.6378,189.7895,189.5619,189.7895,3563.0
2022-06-14 14:25:00,199.89,200.07,199.69,200.02,3511.0,189.5714,189.7421,189.3817,189.6947,3511.0
2022-06-14 14:30:00,200.01,200.07,199.61,200.06,3109.0,189.6852,189.7421,189.3058,189.7326,3109.0
2022-06-14 14:35:00,200.09,200.42,200.08,200.36,2360.0,189.7611,190.074,189.7516,190.0171,2360.0
2022-06-14 14:40:00,200.27,200.27,199.68,199.73,1877.0,189.9318,189.9318,189.3722,189.4196,1877.0
2022-06-14 14:45:00,199.77,199.93,199.41,199.58,2578.0,189.4576,189.6093,189.1162,189.2774,2578.0
2022-06-14 14:50:00,199.48,199.77,199.48,199.71,2407.0,189.1825,189.4576,189.1825,189.4007,2407.0
2022-06-14 14:55:00,199.64,199.7,199.54,199.6,2708.0,189.3343,189.3912,189.2395,189.2964,2708.0
2022-06-14 15:00:00,199.58,199.59,199.23,199.4,3924.0,189.2774,189.2869,188.9455,189.1067,3924.0
2022-06-14 15:05:00,199.31,199.36,198.89,198.89,3241.0,189.0213,189.0687,188.623,188.623,3241.0
2022-06-14 15:10:00,198.89,199.11,198.26,198.31,4747.0,188.623,188.8316,188.0255,188.0729,4747.0
2022-06-14 15:15:00,198.18,198.25,197.96,198.04,6644.0,187.9497,188.016,187.741,187.8169,6644.0
2022-06-14 15:20:00,198.09,198.46,198.09,198.19,6302.0,187.8643,188.2152,187.8643,187.9591,6302.0
2022-06-14 15:25:00,198.2,199.31,198.2,199.25,7358.0,187.9686,189.0213,187.9686,188.9644,7358.0
2022-06-14 15:30:00,199.29,200.06,199.29,199.57,10429.0,189.0024,189.7326,189.0024,189.2679,10429.0
2022-06-14 15:35:00,199.66,200.91,199.65,200.78,17344.0,189.3533,190.5387,189.3438,190.4154,17344.0
2022-06-14 15:40:00,200.87,201.28,200.55,200.55,22280.0,190.5008,190.8896,190.1973,190.1973,22280.0
2022-06-14 15:45:00,200.65,201.38,200.5,201.37,16161.0,190.2922,190.9845,190.1499,190.975,16161.0
2022-06-14 15:50:00,201.3,201.31,200.36,200.59,20841.0,190.9086,190.9181,190.0171,190.2352,20841.0
2022-06-14 15:55:00,200.58,200.69,200.08,200.43,42232.0,190.2258,190.3301,189.7516,190.0835,42232.0
2022-06-15 09:30:00,202.24,204.28,201.1,203.45,8215.0,191.8001,193.7348,190.7189,192.9476,8215.0
2022-06-15 09:35:00,203.49,203.52,202.86,203.09,5564.0,192.9855,193.014,192.3881,192.6062,5564.0
2022-06-15 09:40:00,202.88,204.07,202.87,204.05,2761.0,192.407,193.5356,192.3976,193.5166,2761.0
2022-06-15 09:45:00,203.86,204.96,203.58,204.96,9525.0,193.3364,194.3797,193.0709,194.3797,9525.0
2022-06-15 09:50:00,204.67,204.69,203.9,204.02,9819.0,194.1046,194.1236,193.3744,193.4882,9819.0
2022-06-15 09:55:00,204.2,204.85,204.15,204.5,6880.0,193.6589,194.2753,193.6115,193.9434,6880.0
2022-06-15 10:00:00,204.52,205.73,204.41,205.26,7948.0,193.9624,195.1099,193.8581,194.6642,7948.0
2022-06-15 10:05:00,205.23,205.52,205.12,205.21,6490.0,194.6357,194.9108,194.5314,194.6168,6490.0
2022-06-15 10:10:00,205.25,205.62,205.23,205.33,4778.0,194.6547,195.0056,194.6357,194.7306,4778.0
2022-06-15 10:15:00,205.12,205.37,204.9,205.23,3524.0,194.5314,194.7685,194.3228,194.6357,3524.0
2022-06-15 10:20:00,205.11,205.12,204.27,204.39,14419.0,194.5219,194.5314,193.7253,193.8391,14419.0
2022-06-15 10:25:00,204.32,204.85,204.17,204.73,5536.0,193.7727,194.2753,193.6304,194.1615,5536.0
2022-06-15 10:30:00,204.83,205.0,204.23,204.23,7281.0,194.2564,194.4176,193.6873,193.6873,7281.0
2022-06-15 10:35:00,204.42,204.42,204.03,204.06,4984.0,193.8675,193.8675,193.4977,193.5261,4984.0
2022-06-15 10:40:00,203.99,204.42,203.99,204.02,5389.0,193.4597,193.8675,193.4597,193.4882,5389.0
2022-06-15 10:45:00,203.87,204.29,203.78,204.16,4325.0,193.3459,193.7442,193.2606,193.621,4325.0
2022-06-15 10:50:00,204.17,204.38,203.71,203.71,3592.0,193.6304,193.8296,193.1942,193.1942,3592.0
2022-06-15 10:55:00,203.89,204.89,203.79,204.8,8046.0,193.3649,194.3133,193.2701,194.2279,8046.0
2022-06-15 11:00:00,204.74,204.87,203.8,204.34,7610.0,194.171,194.2943,193.2795,193.7917,7610.0
2022-06-15 11:05:00,204.42,204.58,204.14,204.22,6426.0,193.8675,194.0193,193.602,193.6779,6426.0
2022-06-15 11:10:00,204.09,204.23,203.7,203.76,6332.0,193.5546,193.6873,193.1847,193.2416,6332.0
2022-06-15 11:15:00,203.53,203.98,203.52,203.68,4032.0,193.0235,193.4503,193.014,193.1657,4032.0
2022-06-15 11:20:00,203.56,203.86,203.13,203.77,3854.0,193.0519,193.3364,192.6441,193.2511,3854.0
2022-06-15 11:25:00,203.82,204.05,203.59,203.99,3754.0,193.2985,193.5166,193.0804,193.4597,3754.0
2022-06-15 11:30:00,203.93,203.97,203.45,203.47,3981.0,193.4028,193.4408,192.9476,192.9666,3981.0
2022-06-15 11:35:00,203.42,203.85,203.42,203.85,1493.0,192.9192,193.327,192.9192,193.327,1493.0
2022-06-15 11:40:00,203.84,204.14,203.67,203.75,3982.0,193.3175,193.602,193.1563,193.2321,3982.0
2022-06-15 11:45:00,203.78,204.45,203.7,204.43,12676.0,193.2606,193.896,193.1847,193.877,12676.0
2022-06-15 11:50:00,204.4,204.4,204.02,204.16,4500.0,193.8486,193.8486,193.4882,193.621,4500.0
2022-06-15 11:55:00,204.23,204.94,204.23,204.84,3694.0,193.6873,194.3607,193.6873,194.2659,3694.0
2022-06-15 12:00:00,204.75,204.78,204.56,204.65,3866.0,194.1805,194.209,194.0003,194.0857,3866.0
2022-06-15 12:05:00,204.65,204.65,204.18,204.34,4384.0,194.0857,194.0857,193.6399,193.7917,4384.0
2022-06-15 12:10:00,204.45,205.02,204.45,204.77,8647.0,193.896,194.4366,193.896,194.1995,8647.0
2022-06-15 12:15:00,204.77,205.32,204.72,205.0,7680.0,194.1995,194.7211,194.1521,194.4176,7680.0
2022-06-15 12:20:00,205.08,205.73,205.08,205.68,6610.0,194.4935,195.1099,194.4935,195.0625,6610.0
2022-06-15 12:25:00,205.78,206.0,205.66,206.0,6832.0,195.1573,195.366,195.0435,195.366,6832.0
2022-06-15 12:30:00,206.08,206.29,205.88,205.97,7828.0,195.4418,195.641,195.2522,195.3375,7828.0
2022-06-15 12:35:00,206.02,206.15,205.59,205.91,5759.0,195.3849,195.5082,194.9771,195.2806,5759.0
2022-06-15 12:40:00,206.05,206.2,205.92,205.99,6548.0,195.4134,195.5557,195.2901,195.3565,6548.0
2022-06-15 12:45:00,206.01,206.01,205.65,205.97,4580.0,195.3755,195.3755,195.034,195.3375,4580.0
2022-06-15 12:50:00,206.05,206.05,205.28,205.39,5534.0,195.4134,195.4134,194.6831,194.7875,5534.0
2022-06-15 12:55:00,205.35,205.55,205.17,205.28,4981.0,194.7495,194.9392,194.5788,194.6831,4981.0
2022-06-15 13:00:00,205.41,206.28,205.41,206.24,7199.0,194.8064,195.6315,194.8064,195.5936,7199.0
2022-06-15 13:05:00,206.27,206.27,205.69,205.7,5878.0,195.622,195.622,195.072,195.0815,5878.0
2022-06-15 13:10:00,205.7,205.71,204.74,204.89,11212.0,195.0815,195.0909,194.171,194.3133,11212.0
2022-06-15 13:15:00,204.84,205.21,204.67,205.02,7773.0,194.2659,194.6168,194.1046,194.4366,7773.0
2022-06-15 13:20:00,205.07,205.33,204.95,205.05,5872.0,194.484,194.7306,194.3702,194.465,5872.0
2022-06-15 13:25:00,205.03,205.63,205.0,205.47,6643.0,194.446,195.0151,194.4176,194.8633,6643.0
2022-06-15 13:30:00,205.51,205.87,205.49,205.72,5756.0,194.9013,195.2427,194.8823,195.1004,5756.0
2022-06-15 13:35:00,205.75,206.36,205.68,205.99,8763.0,195.1289,195.7074,195.0625,195.3565,8763.0
2022-06-15 13:40:00,206.01,206.39,205.93,205.93,5849.0,195.3755,195.7358,195.2996,195.2996,5849.0
2022-06-15 13:45:00,205.9,206.04,205.67,205.7,5862.0,195.2711,195.4039,195.053,195.0815,5862.0
2022-06-15 13:50:00,205.65,206.14,205.47,205.94,11689.0,195.034,195.4987,194.8633,195.3091,11689.0
2022-06-15 13:55:00,205.84,206.26,205.19,205.93,6950.0,195.2142,195.6126,194.5978,195.2996,6950.0
2022-06-15 14:00:00,205.72,206.54,203.51,203.91,13294.0,195.1004,195.8781,193.0045,193.3839,13294.0
2022-06-15 14:05:00,204.08,204.28,202.62,203.35,17798.0,193.5451,193.7348,192.1605,192.8528,17798.0
2022-06-15 14:10:00,203.4,204.18,202.43,203.92,12752.0,192.9002,193.6399,191.9803,193.3933,12752.0
2022-06-15 14:15:00,203.8,204.89,203.57,204.59,5002.0,193.2795,194.3133,193.0614,194.0288,5002.0
2022-06-15 14:20:00,204.63,205.04,203.63,203.63,8435.0,194.0667,194.4555,193.1183,193.1183,8435.0
2022-06-15 14:25:00,203.85,204.49,203.55,203.69,11385.0,193.327,193.9339,193.0424,193.1752,11385.0
2022-06-15 14:30:00,203.68,204.11,202.42,203.24,18210.0,193.1657,193.5735,191.9708,192.7485,18210.0
2022-06-15 14:35:00,203.29,205.76,203.11,205.28,8679.0,192.7959,195.1384,192.6252,194.6831,8679.0
2022-06-15 14:40:00,205.12,208.15,205.1,207.89,5908.0,194.5314,197.405,194.5124,197.1584,5908.0
2022-06-15 14:45:00,208.32,208.41,206.74,206.79,7884.0,197.5662,197.6516,196.0678,196.1152,7884.0
2022-06-15 14:50:00,207.01,207.52,205.16,205.61,13792.0,196.3238,196.8075,194.5693,194.9961,13792.0
2022-06-15 14:55:00,205.77,205.82,204.97,205.44,11960.0,195.1478,195.1953,194.3891,194.8349,11960.0
2022-06-15 15:00:00,205.61,206.54,205.61,205.88,5052.0,194.9961,195.8781,194.9961,195.2522,5052.0
2022-06-15 15:05:00,206.12,207.01,205.69,206.76,7014.0,195.4798,196.3238,195.072,196.0867,7014.0
2022-06-15 15:10:00,206.83,206.87,205.83,206.19,11690.0,196.1531,196.1911,195.2048,195.5462,11690.0
2022-06-15 15:15:00,205.95,206.26,205.79,206.21,6240.0,195.3186,195.6126,195.1668,195.5651,6240.0
2022-06-15 15:20:00,206.26,207.61,206.26,207.31,16312.0,195.6126,196.8929,195.6126,196.6084,16312.0
2022-06-15 15:25:00,207.26,208.06,207.04,208.06,8255.0,196.5609,197.3196,196.3523,197.3196,8255.0
2022-06-15 15:30:00,208.03,208.72,207.65,208.55,10450.0,197.2912,197.9456,196.9308,197.7843,10450.0
2022-06-15 15:35:00,208.55,208.55,206.59,206.59,12363.0,197.7843,197.7843,195.9255,195.9255,12363.0
2022-06-15 15:40:00,206.48,206.48,205.53,205.53,21096.0,195.8212,195.8212,194.9202,194.9202,21096.0
2022-06-15 15:45:00,205.53,206.06,205.32,206.03,17037.0,194.9202,195.4229,194.7211,195.3944,17037.0
2022-06-15 15:50:00,206.02,206.09,205.09,205.38,23231.0,195.3849,195.4513,194.503,194.778,23231.0
2022-06-15 15:55:00,205.38,205.91,205.37,205.59,56266.0,194.778,195.2806,194.7685,194.9771,56266.0
2022-06-16 09:30:00,199.98,201.22,199.98,201.2,19871.0,189.6567,190.8327,189.6567,190.8138,19871.0
2022-06-16 09:35:00,200.58,201.69,200.58,201.0,8350.0,190.2258,191.2785,190.2258,190.6241,8350.0
2022-06-16 09:40:00,200.91,201.32,200.7,200.7,5346.0,190.5387,190.9276,190.3396,190.3396,5346.0
2022-06-16 09:45:00,200.7,201.75,200.69,201.36,7144.0,190.3396,191.3354,190.3301,190.9655,7144.0
2022-06-16 09:50:00,201.34,201.59,200.43,201.0,26531.0,190.9465,191.1836,190.0835,190.6241,26531.0
2022-06-16 09:55:00,200.97,201.7,200.94,201.42,7667.0,190.5956,191.2879,190.5672,191.0224,7667.0
2022-06-16 10:00:00,201.4,201.5,200.75,200.85,9770.0,191.0034,191.0983,190.387,190.4818,9770.0
2022-06-16 10:05:00,200.75,200.97,200.45,200.75,12270.0,190.387,190.5956,190.1025,190.387,12270.0
2022-06-16 10:10:00,200.67,200.68,200.27,200.27,20785.0,190.3111,190.3206,189.9318,189.9318,20785.0
2022-06-16 10:15:00,200.3,200.48,199.62,199.67,13066.0,189.9602,190.1309,189.3153,189.3627,13066.0
2022-06-16 10:20:00,199.64,200.74,199.59,200.4,6597.0,189.3343,190.3775,189.2869,190.0551,6597.0
2022-06-16 10:25:00,200.41,200.79,200.37,200.79,7449.0,190.0645,190.4249,190.0266,190.4249,7449.0
2022-06-16 10:30:00,200.8,201.52,200.8,201.34,6785.0,190.4344,191.1172,190.4344,190.9465,6785.0
2022-06-16 10:35:00,200.81,200.97,199.33,199.33,5242.0,190.4439,190.5956,189.0403,189.0403,5242.0
2022-06-16 10:40:00,199.27,199.51,198.6,198.6,5898.0,188.9834,189.211,188.348,188.348,5898.0
2022-06-16 10:45:00,198.68,198.89,198.23,198.24,4912.0,188.4238,188.623,187.9971,188.0066,4912.0
2022-06-16 10:50:00,198.33,199.25,198.31,199.11,9403.0,188.0919,188.9644,188.0729,188.8316,9403.0
2022-06-16 10:55:00,199.24,199.42,198.76,198.77,6712.0,188.9549,189.1256,188.4997,188.5092,6712.0
2022-06-16 11:00:00,198.88,199.3,198.75,198.93,2987.0,188.6135,189.0118,188.4902,188.6609,2987.0
2022-06-16 11:05:00,198.74,199.44,198.64,199.44,5650.0,188.4807,189.1446,188.3859,189.1446,5650.0
2022-06-16 11:10:00,199.39,200.22,199.37,199.95,7246.0,189.0972,189.8843,189.0782,189.6283,7246.0
2022-06-16 11:15:00,199.78,200.52,199.77,200.32,6751.0,189.4671,190.1689,189.4576,189.9792,6751.0
2022-06-16 11:20:00,200.34,201.01,200.2,200.95,4919.0,189.9982,190.6336,189.8654,190.5767,4919.0
2022-06-16 11:25:00,200.91,201.4,200.71,201.38,4925.0,190.5387,191.0034,190.3491,190.9845,4925.0
2022-06-16 11:30:00,201.36,201.46,200.53,200.53,9717.0,190.9655,191.0603,190.1783,190.1783,9717.0
2022-06-16 11:35:00,200.5,201.23,200.5,201.09,14282.0,190.1499,190.8422,190.1499,190.7094,14282.0
2022-06-16 11:40:00,201.15,201.15,200.44,200.47,14326.0,190.7663,190.7663,190.093,190.1214,14326.0
2022-06-16 11:45:00,199.99,200.02,199.79,199.88,2746.0,189.6662,189.6947,189.4765,189.5619,2746.0
2022-06-16 11:50:00,199.85,200.02,199.7,200.02,2175.0,189.5334,189.6947,189.3912,189.6947,2175.0
2022-06-16 11:55:00,199.9,200.09,199.72,200.06,6282.0,189.5809,189.7611,189.4102,189.7326,6282.0
2022-06-16 12:00:00,200.09,200.22,199.54,199.85,5362.0,189.7611,189.8843,189.2395,189.5334,5362.0
2022-06-16 12:05:00,199.84,200.07,199.64,199.71,2704.0,189.524,189.7421,189.3343,189.4007,2704.0
2022-06-16 12:10:00,199.86,200.09,199.52,199.52,7398.0,189.5429,189.7611,189.2205,189.2205,7398.0
2022-06-16 12:15:00,199.55,200.0,199.39,199.93,6237.0,189.2489,189.6757,189.0972,189.6093,6237.0
2022-06-16 12:20:00,199.62,200.17,199.53,200.05,12516.0,189.3153,189.8369,189.23,189.7231,12516.0
2022-06-16 12:25:00,200.07,200.5,199.96,200.45,3650.0,189.7421,190.1499,189.6378,190.1025,3650.0
2022-06-16 12:30:00,200.4,200.4,199.78,200.1,5958.0,190.0551,190.0551,189.4671,189.7705,5958.0
2022-06-16 12:35:00,199.94,199.94,199.45,199.65,4801.0,189.6188,189.6188,189.1541,189.3438,4801.0
2022-06-16 12:40:00,199.83,200.18,199.53,199.98,4602.0,189.5145,189.8464,189.23,189.6567,4602.0
2022-06-16 12:45:00,199.75,200.26,199.75,200.21,2732.0,189.4386,189.9223,189.4386,189.8749,2732.0
2022-06-16 12:50:00,200.18,200.18,199.7,199.7,3079.0,189.8464,189.8464,189.3912,189.3912,3079.0
2022-06-16 12:55:00,199.5,199.56,199.27,199.54,5130.0,189.2015,189.2584,188.9834,189.2395,5130.0
2022-06-16 13:00:00,199.63,200.0,199.48,199.59,3609.0,189.3248,189.6757,189.1825,189.2869,3609.0
2022-06-16 13:05:00,199.77,200.47,199.7,200.46,4093.0,189.4576,190.1214,189.3912,190.112,4093.0
2022-06-16 13:10:00,200.5,200.5,199.97,200.07,2574.0,190.1499,190.1499,189.6473,189.7421,2574.0
2022-06-16 13:15:00,200.12,200.16,199.97,200.0,2154.0,189.7895,189.8274,189.6473,189.6757,2154.0
2022-06-16 13:20:00,199.97,199.97,199.19,199.33,5306.0,189.6473,189.6473,188.9075,189.0403,5306.0
2022-06-16 13:25:00,199.24,200.51,199.24,200.03,7025.0,188.9549,190.1594,188.9549,189.7042,7025.0
2022-06-16 13:30:00,200.11,200.11,199.59,199.79,2682.0,189.78,189.78,189.2869,189.4765,2682.0
2022-06-16 13:35:00,200.0,200.0,199.26,199.61,5112.0,189.6757,189.6757,188.9739,189.3058,5112.0
2022-06-16 13:40:00,199.68,199.69,198.85,198.85,3613.0,189.3722,189.3817,188.5851,188.5851,3613.0
2022-06-16 13:45:00,198.85,199.05,198.73,199.05,2884.0,188.5851,188.7747,188.4713,188.7747,2884.0
2022-06-16 13:50:00,199.15,199.2,199.01,199.1,5746.0,188.8696,188.917,188.7368,188.8222,5746.0
2022-06-16 13:55:00,199.17,199.23,198.53,198.54,4537.0,188.8885,188.9455,188.2816,188.2911,4537.0
2022-06-16 14:00:00,198.46,199.02,198.38,198.88,9684.0,188.2152,188.7463,188.1393,188.6135,9684.0
2022-06-16 14:05:00,198.93,198.93,198.38,198.38,4116.0,188.6609,188.6609,188.1393,188.1393,4116.0
2022-06-16 14:10:00,198.47,198.47,197.64,197.8,14130.0,188.2247,188.2247,187.4375,187.5893,14130.0
2022-06-16 14:15:00,197.75,198.07,197.54,197.83,7325.0,187.5419,187.8453,187.3427,187.6177,7325.0
2022-06-16 14:20:00,197.81,198.17,197.59,197.62,6519.0,187.5988,187.9402,187.3901,187.4186,6519.0
2022-06-16 14:25:00,197.65,197.71,197.45,197.56,5961.0,187.447,187.5039,187.2573,187.3617,5961.0
2022-06-16 14:30:00,197.51,197.97,197.48,197.56,7306.0,187.3142,187.7505,187.2858,187.3617,7306.0
2022-06-16 14:35:00,197.54,197.91,197.54,197.83,3400.0,187.3427,187.6936,187.3427,187.6177,3400.0
2022-06-16 14:40:00,197.92,198.4,197.89,198.0,5713.0,187.7031,188.1583,187.6746,187.7789,5713.0
2022-06-16 14:45:00,197.88,198.13,196.92,196.92,3675.0,187.6651,187.9022,186.7547,186.7547,3675.0
2022-06-16 14:50:00,197.06,197.33,197.06,197.14,3800.0,186.8875,187.1435,186.8875,186.9633,3800.0
2022-06-16 14:55:00,197.17,197.88,197.11,197.77,11103.0,186.9918,187.6651,186.9349,187.5608,11103.0
2022-06-16 15:00:00,197.9,199.1,197.9,198.86,17188.0,187.6841,188.8222,187.6841,188.5946,17188.0
2022-06-16 15:05:00,198.73,199.79,198.56,199.79,12943.0,188.4713,189.4765,188.31,189.4765,12943.0
2022-06-16 15:10:00,199.88,200.25,199.08,199.28,9677.0,189.5619,189.9128,188.8032,188.9929,9677.0
2022-06-16 15:15:00,199.17,199.32,198.88,199.29,11002.0,188.8885,189.0308,188.6135,189.0024,11002.0
2022-06-16 15:20:00,199.26,199.49,199.12,199.12,5825.0,188.9739,189.192,188.8411,188.8411,5825.0
2022-06-16 15:25:00,199.09,199.55,198.99,199.1,8527.0,188.8127,189.2489,188.7178,188.8222,8527.0
2022-06-16 15:30:00,199.06,199.15,198.14,198.2,10191.0,188.7842,188.8696,187.9117,187.9686,10191.0
2022-06-16 15:35:00,198.0,198.44,197.91,198.25,9294.0,187.7789,188.1962,187.6936,188.016,9294.0
2022-06-16 15:40:00,198.22,198.68,197.76,197.76,10419.0,187.9876,188.4238,187.5513,187.5513,10419.0
2022-06-16 15:45:00,197.74,198.08,197.21,197.27,15590.0,187.5324,187.8548,187.0297,187.0866,15590.0
2022-06-16 15:50:00,197.27,197.69,197.1,197.39,20695.0,187.0866,187.4849,186.9254,187.2004,20695.0
2022-06-16 15:55:00,197.46,198.17,197.42,198.05,61224.0,187.2668,187.9402,187.2289,187.8264,61224.0
2022-06-17 09:30:00,196.47,198.1,196.17,198.1,142766.0,186.3279,187.8738,186.0434,187.8738,142766.0
2022-06-17 09:35:00,197.77,197.93,197.26,197.48,2480.0,187.5608,187.7126,187.0771,187.2858,2480.0
2022-06-17 09:40:00,197.87,198.67,197.73,198.27,10861.0,187.6557,188.4144,187.5229,188.035,10861.0
2022-06-17 09:45:00,198.05,198.63,197.95,198.57,5471.0,187.8264,188.3764,187.7315,188.3195,5471.0
2022-06-17 09:50:00,198.83,199.87,198.83,199.36,3998.0,188.5661,189.5524,188.5661,189.0687,3998.0
2022-06-17 09:55:00,199.68,200.16,198.61,198.88,10770.0,189.3722,189.8274,188.3575,188.6135,10770.0
2022-06-17 10:00:00,198.98,199.05,198.2,198.56,3869.0,188.7084,188.7747,187.9686,188.31,3869.0
2022-06-17 10:05:00,198.64,198.64,197.79,197.79,7603.0,188.3859,188.3859,187.5798,187.5798,7603.0
2022-06-17 10:10:00,197.73,198.54,197.65,198.54,5098.0,187.5229,188.2911,187.447,188.2911,5098.0
2022-06-17 10:15:00,198.37,198.51,197.13,197.14,5260.0,188.1298,188.2626,186.9539,186.9633,5260.0
2022-06-17 10:20:00,197.09,197.09,195.98,196.11,5862.0,186.9159,186.9159,185.8632,185.9865,5862.0
2022-06-17 10:25:00,195.99,196.28,195.49,195.49,10953.0,185.8727,186.1477,185.3985,185.3985,10953.0
2022-06-17 10:30:00,195.59,195.72,194.56,194.68,8014.0,185.4934,185.6166,184.5165,184.6303,8014.0
2022-06-17 10:35:00,194.56,194.93,194.21,194.69,5522.0,184.5165,184.8674,184.1846,184.6398,5522.0
2022-06-17 10:40:00,194.67,195.13,194.64,195.13,4833.0,184.6208,185.0571,184.5924,185.0571,4833.0
2022-06-17 10:45:00,194.94,194.94,194.17,194.5,3786.0,184.8769,184.8769,184.1467,184.4596,3786.0
2022-06-17 10:50:00,194.27,194.62,194.26,194.3,5255.0,184.2415,184.5734,184.232,184.2699,5255.0
2022-06-17 10:55:00,194.41,194.73,194.17,194.22,5588.0,184.3743,184.6777,184.1467,184.1941,5588.0
2022-06-17 11:00:00,194.14,195.07,193.86,194.9,7665.0,184.1182,185.0002,183.8527,184.839,7665.0
2022-06-17 11:05:00,194.79,195.49,194.79,195.49,6238.0,184.7347,185.3985,184.7347,185.3985,6238.0
2022-06-17 11:10:00,195.59,195.61,195.44,195.53,4114.0,185.4934,185.5123,185.3511,185.4365,4114.0
2022-06-17 11:15:00,195.66,196.54,195.54,196.54,6200.0,185.5597,186.3943,185.4459,186.3943,6200.0
2022-06-17 11:20:00,196.55,196.57,195.79,195.8,3954.0,186.4038,186.4228,185.683,185.6925,3954.0
2022-06-17 11:25:00,195.79,196.38,195.51,196.08,10889.0,185.683,186.2426,185.4175,185.9581,10889.0
2022-06-17 11:30:00,196.16,196.6,196.16,196.23,4071.0,186.0339,186.4512,186.0339,186.1003,4071.0
2022-06-17 11:35:00,196.08,196.08,195.31,195.6,4362.0,185.9581,185.9581,185.2278,185.5028,4362.0
2022-06-17 11:40:00,195.63,195.77,195.33,195.44,4472.0,185.5313,185.6641,185.2468,185.3511,4472.0
2022-06-17 11:45:00,195.11,195.5,194.86,195.3,6298.0,185.0381,185.408,184.801,185.2183,6298.0
2022-06-17 11:50:00,195.26,195.32,194.76,195.0,9535.0,185.1804,185.2373,184.7062,184.9338,9535.0
2022-06-17 11:55:00,194.99,195.14,194.79,194.92,3435.0,184.9243,185.0666,184.7347,184.8579,3435.0
2022-06-17 12:00:00,194.73,194.79,194.18,194.48,5920.0,184.6777,184.7347,184.1561,184.4407,5920.0
2022-06-17 12:05:00,194.39,194.9,194.39,194.58,3654.0,184.3553,184.839,184.3553,184.5355,3654.0
2022-06-17 12:10:00,194.69,195.13,194.43,195.13,4400.0,184.6398,185.0571,184.3932,185.0571,4400.0
2022-06-17 12:15:00,195.06,195.29,194.62,194.8,3104.0,184.9907,185.2088,184.5734,184.7441,3104.0
2022-06-17 12:20:00,194.8,194.94,194.58,194.93,5308.0,184.7441,184.8769,184.5355,184.8674,5308.0
2022-06-17 12:25:00,194.94,194.98,194.74,194.95,2164.0,184.8769,184.9148,184.6872,184.8864,2164.0
2022-06-17 12:30:00,194.96,195.18,194.78,195.05,4297.0,184.8959,185.1045,184.7252,184.9812,4297.0
2022-06-17 12:35:00,195.05,195.08,194.41,195.08,5226.0,184.9812,185.0097,184.3743,185.0097,5226.0
2022-06-17 12:40:00,194.99,195.2,194.56,194.99,5454.0,184.9243,185.1235,184.5165,184.9243,5454.0
2022-06-17 12:45:00,195.07,195.37,194.73,195.25,5859.0,185.0002,185.2847,184.6777,185.1709,5859.0
2022-06-17 12:50:00,195.25,195.25,194.12,194.25,6818.0,185.1709,185.1709,184.0992,184.2225,6818.0
2022-06-17 12:55:00,194.3,194.83,194.22,194.45,5875.0,184.2699,184.7726,184.1941,184.4122,5875.0
2022-06-17 13:00:00,194.58,195.26,194.46,195.26,4150.0,184.5355,185.1804,184.4217,185.1804,4150.0
2022-06-17 13:05:00,195.14,196.13,195.14,196.12,4806.0,185.0666,186.0055,185.0666,185.996,4806.0
2022-06-17 13:10:00,195.95,196.5,195.88,196.2,3030.0,185.8348,186.3564,185.7684,186.0719,3030.0
2022-06-17 13:15:00,196.05,196.11,195.78,196.0,4799.0,185.9296,185.9865,185.6735,185.8822,4799.0
2022-06-17 13:20:00,195.87,196.07,195.76,196.04,3578.0,185.7589,185.9486,185.6546,185.9201,3578.0
2022-06-17 13:25:00,196.12,196.13,195.48,195.53,3930.0,185.996,186.0055,185.389,185.4365,3930.0
2022-06-17 13:30:00,195.77,195.84,195.41,195.77,5124.0,185.6641,185.7304,185.3226,185.6641,5124.0
2022-06-17 13:35:00,195.89,196.06,195.42,195.55,2748.0,185.7779,185.9391,185.3321,185.4554,2748.0
2022-06-17 13:40:00,195.54,195.73,195.45,195.7,2681.0,185.4459,185.6261,185.3606,185.5977,2681.0
2022-06-17 13:45:00,195.68,195.68,194.75,195.08,5033.0,185.5787,185.5787,184.6967,185.0097,5033.0
2022-06-17 13:50:00,195.18,195.41,194.9,194.99,4428.0,185.1045,185.3226,184.839,184.9243,4428.0
2022-06-17 13:55:00,195.0,195.17,194.82,194.94,7905.0,184.9338,185.095,184.7631,184.8769,7905.0
2022-06-17 14:00:00,195.09,195.21,194.75,194.86,6746.0,185.0192,185.133,184.6967,184.801,6746.0
2022-06-17 14:05:00,194.79,194.87,194.3,194.47,12400.0,184.7347,184.8105,184.2699,184.4312,12400.0
2022-06-17 14:10:00,194.42,194.78,194.37,194.52,8360.0,184.3838,184.7252,184.3363,184.4786,8360.0
2022-06-17 14:15:00,194.51,194.83,194.34,194.7,5414.0,184.4691,184.7726,184.3079,184.6493,5414.0
2022-06-17 14:20:00,194.72,194.9,194.67,194.67,5906.0,184.6683,184.839,184.6208,184.6208,5906.0
2022-06-17 14:25:00,194.58,194.58,194.05,194.11,6438.0,184.5355,184.5355,184.0329,184.0898,6438.0
2022-06-17 14:30:00,194.0,194.0,193.56,193.71,7277.0,183.9854,183.9854,183.5681,183.7104,7277.0
2022-06-17 14:35:00,193.77,194.34,193.77,194.3,5718.0,183.7673,184.3079,183.7673,184.2699,5718.0
2022-06-17 14:40:00,194.37,194.66,194.05,194.09,6609.0,184.3363,184.6114,184.0329,184.0708,6609.0
2022-06-17 14:45:00,194.13,194.19,193.85,193.99,9406.0,184.1087,184.1656,183.8432,183.9759,9406.0
2022-06-17 14:50:00,193.88,193.98,193.52,193.6,9580.0,183.8716,183.9665,183.5302,183.6061,9580.0
2022-06-17 14:55:00,193.71,193.94,193.49,193.67,7366.0,183.7104,183.9285,183.5018,183.6725,7366.0
2022-06-17 15:00:00,193.63,194.25,193.63,193.78,13397.0,183.6345,184.2225,183.6345,183.7768,13397.0
2022-06-17 15:05:00,193.78,193.79,193.22,193.31,7127.0,183.7768,183.7863,183.2457,183.3311,7127.0
2022-06-17 15:10:00,193.24,193.35,192.37,192.48,10659.0,183.2647,183.369,182.4396,182.5439,10659.0
2022-06-17 15:15:00,192.38,192.85,192.21,192.72,15612.0,182.4491,182.8948,182.2878,182.7715,15612.0
2022-06-17 15:20:00,192.72,193.61,192.72,193.5,13521.0,182.7715,183.6156,182.7715,183.5112,13521.0
2022-06-17 15:25:00,193.35,194.14,193.35,193.91,12848.0,183.369,184.1182,183.369,183.9001,12848.0
2022-06-17 15:30:00,193.98,194.09,193.4,193.57,16045.0,183.9665,184.0708,183.4164,183.5776,16045.0
2022-06-17 15:35:00,193.6,193.64,193.29,193.36,23655.0,183.6061,183.644,183.3121,183.3785,23655.0
2022-06-17 15:40:00,193.29,193.29,192.44,192.47,24414.0,183.3121,183.3121,182.506,182.5344,24414.0
2022-06-17 15:45:00,192.44,192.49,192.07,192.43,42735.0,182.506,182.5534,182.1551,182.4965,42735.0
2022-06-17 15:50:00,192.32,192.5,191.03,191.31,101603.0,182.3922,182.5629,181.1687,181.4343,101603.0
2022-06-17 15:55:00,191.32,191.72,190.88,191.08,112478.0,181.4438,181.8231,181.0265,181.2162,112478.0
2022-06-21 09:30:00,192.84,195.96,192.84,193.91,27038.0,182.8853,185.8443,182.8853,183.9001,27038.0
2022-06-21 09:35:00,193.51,194.33,192.73,193.47,4860.0,183.5207,184.2984,182.781,183.4828,4860.0
2022-06-21 09:40:00,193.78,194.22,193.69,193.88,4261.0,183.7768,184.1941,183.6914,183.8716,4261.0
2022-06-21 09:45:00,193.74,193.74,192.42,192.59,5022.0,183.7389,183.7389,182.487,182.6482,5022.0
2022-06-21 09:50:00,192.76,193.16,192.4,192.82,9889.0,182.8094,183.1888,182.468,182.8663,9889.0
2022-06-21 09:55:00,192.86,193.84,192.82,193.76,8068.0,182.9043,183.8337,182.8663,183.7578,8068.0
2022-06-21 10:00:00,193.84,195.4,193.69,195.25,10754.0,183.8337,185.3132,183.6914,185.1709,10754.0
2022-06-21 10:05:00,195.19,195.99,195.17,195.89,10890.0,185.114,185.8727,185.095,185.7779,10890.0
2022-06-21 10:10:00,195.89,196.57,195.65,196.42,19247.0,185.7779,186.4228,185.5503,186.2805,19247.0
2022-06-21 10:15:00,196.42,197.06,196.31,196.84,13858.0,186.2805,186.8875,186.1762,186.6788,13858.0
2022-06-21 10:20:00,196.74,197.05,196.62,196.81,11103.0,186.584,186.878,186.4702,186.6504,11103.0
2022-06-21 10:25:00,196.68,196.7,196.2,196.47,7006.0,186.5271,186.5461,186.0719,186.3279,7006.0
2022-06-21 10:30:00,196.44,196.93,196.01,196.05,21848.0,186.2995,186.7642,185.8917,185.9296,21848.0
2022-06-21 10:35:00,195.75,196.25,195.62,196.24,4195.0,185.6451,186.1193,185.5218,186.1098,4195.0
2022-06-21 10:40:00,196.45,196.48,195.92,195.92,3734.0,186.309,186.3374,185.8063,185.8063,3734.0
2022-06-21 10:45:00,195.91,196.31,195.91,196.16,3200.0,185.7968,186.1762,185.7968,186.0339,3200.0
2022-06-21 10:50:00,196.32,196.49,195.73,195.86,3249.0,186.1857,186.3469,185.6261,185.7494,3249.0
2022-06-21 10:55:00,195.98,196.19,195.86,195.86,3729.0,185.8632,186.0624,185.7494,185.7494,3729.0
2022-06-21 11:00:00,195.77,195.83,195.33,195.33,2111.0,185.6641,185.721,185.2468,185.2468,2111.0
2022-06-21 11:05:00,195.33,195.45,195.06,195.22,4254.0,185.2468,185.3606,184.9907,185.1425,4254.0
2022-06-21 11:10:00,195.03,195.22,194.85,194.98,5817.0,184.9623,185.1425,184.7916,184.9148,5817.0
2022-06-21 11:15:00,194.98,195.22,194.84,195.09,5294.0,184.9148,185.1425,184.7821,185.0192,5294.0
2022-06-21 11:20:00,195.08,195.18,194.85,194.85,16432.0,185.0097,185.1045,184.7916,184.7916,16432.0
2022-06-21 11:25:00,194.93,195.35,194.81,195.1,3233.0,184.8674,185.2657,184.7536,185.0286,3233.0
2022-06-21 11:30:00,195.15,195.74,195.15,195.74,13712.0,185.0761,185.6356,185.0761,185.6356,13712.0
2022-06-21 11:35:00,195.6,195.7,195.16,195.55,17868.0,185.5028,185.5977,185.0856,185.4554,17868.0
2022-06-21 11:40:00,195.59,195.91,195.42,195.88,14179.0,185.4934,185.7968,185.3321,185.7684,14179.0
2022-06-21 11:45:00,195.88,195.92,195.36,195.88,23851.0,185.7684,185.8063,185.2752,185.7684,23851.0
2022-06-21 11:50:00,196.0,196.0,195.52,195.7,7330.0,185.8822,185.8822,185.427,185.5977,7330.0
2022-06-21 11:55:00,195.78,196.03,195.66,195.66,19790.0,185.6735,185.9106,185.5597,185.5597,19790.0
2022-06-21 12:00:00,195.7,196.06,195.65,195.65,12007.0,185.5977,185.9391,185.5503,185.5503,12007.0
2022-06-21 12:05:00,195.68,196.01,195.66,195.72,8949.0,185.5787,185.8917,185.5597,185.6166,8949.0
2022-06-21 12:10:00,195.61,195.97,195.6,195.97,3995.0,185.5123,185.8537,185.5028,185.8537,3995.0
2022-06-21 12:15:00,195.99,195.99,194.97,195.04,6678.0,185.8727,185.8727,184.9054,184.9717,6678.0
2022-06-21 12:20:00,195.08,195.15,194.82,194.82,4385.0,185.0097,185.0761,184.7631,184.7631,4385.0
2022-06-21 12:25:00,194.73,195.15,194.67,195.15,3454.0,184.6777,185.0761,184.6208,185.0761,3454.0
2022-06-21 12:30:00,194.93,195.03,194.74,194.88,5855.0,184.8674,184.9623,184.6872,184.82,5855.0
2022-06-21 12:35:00,194.88,195.05,194.88,194.96,1103.0,184.82,184.9812,184.82,184.8959,1103.0
2022-06-21 12:40:00,195.03,195.07,194.85,194.99,6802.0,184.9623,185.0002,184.7916,184.9243,6802.0
2022-06-21 12:45:00,194.94,194.94,194.42,194.55,3042.0,184.8769,184.8769,184.3838,184.507,3042.0
2022-06-21 12:50:00,194.52,194.79,194.51,194.77,3499.0,184.4786,184.7347,184.4691,184.7157,3499.0
2022-06-21 12:55:00,194.75,195.0,194.68,195.0,6342.0,184.6967,184.9338,184.6303,184.9338,6342.0
2022-06-21 13:00:00,195.06,195.29,194.88,194.93,2527.0,184.9907,185.2088,184.82,184.8674,2527.0
2022-06-21 13:05:00,194.93,195.07,194.6,195.07,5995.0,184.8674,185.0002,184.5545,185.0002,5995.0
2022-06-21 13:10:00,195.06,195.31,194.96,194.96,3922.0,184.9907,185.2278,184.8959,184.8959,3922.0
2022-06-21 13:15:00,194.86,194.88,194.53,194.56,5188.0,184.801,184.82,184.4881,184.5165,5188.0
2022-06-21 13:20:00,194.66,195.0,194.66,194.95,10769.0,184.6114,184.9338,184.6114,184.8864,10769.0
2022-06-21 13:25:00,194.88,195.07,194.77,194.78,13659.0,184.82,185.0002,184.7157,184.7252,13659.0
2022-06-21 13:30:00,194.85,194.89,194.49,194.58,5299.0,184.7916,184.8295,184.4501,184.5355,5299.0
2022-06-21 13:35:00,194.6,194.63,194.17,194.18,6003.0,184.5545,184.5829,184.1467,184.1561,6003.0
2022-06-21 13:40:00,194.21,194.24,194.01,194.24,2698.0,184.1846,184.213,183.9949,184.213,2698.0
2022-06-21 13:45:00,194.35,194.75,194.35,194.58,9153.0,184.3174,184.6967,184.3174,184.5355,9153.0
2022-06-21 13:50:00,194.61,194.61,194.12,194.12,5866.0,184.5639,184.5639,184.0992,184.0992,5866.0
2022-06-21 13:55:00,193.97,193.97,193.76,193.85,1530.0,183.957,183.957,183.7578,183.8432,1530.0
2022-06-21 14:00:00,193.83,194.04,193.77,194.04,3082.0,183.8242,184.0234,183.7673,184.0234,3082.0
2022-06-21 14:05:00,194.05,194.35,193.77,194.16,15108.0,184.0329,184.3174,183.7673,184.1372,15108.0
2022-06-21 14:10:00,194.35,194.45,194.05,194.1,2551.0,184.3174,184.4122,184.0329,184.0803,2551.0
2022-06-21 14:15:00,194.06,194.31,193.96,194.31,2303.0,184.0423,184.2794,183.9475,184.2794,2303.0
2022-06-21 14:20:00,194.26,194.54,194.21,194.39,3054.0,184.232,184.4976,184.1846,184.3553,3054.0
2022-06-21 14:25:00,194.35,194.51,194.27,194.4,1832.0,184.3174,184.4691,184.2415,184.3648,1832.0
2022-06-21 14:30:00,194.58,194.58,194.34,194.51,2606.0,184.5355,184.5355,184.3079,184.4691,2606.0
2022-06-21 14:35:00,194.39,194.39,194.11,194.22,2340.0,184.3553,184.3553,184.0898,184.1941,2340.0
2022-06-21 14:40:00,194.28,194.71,194.28,194.67,3123.0,184.251,184.6588,184.251,184.6208,3123.0
2022-06-21 14:45:00,194.62,194.71,194.4,194.59,5955.0,184.5734,184.6588,184.3648,184.545,5955.0
2022-06-21 14:50:00,194.59,194.9,194.58,194.9,1844.0,184.545,184.839,184.5355,184.839,1844.0
2022-06-21 14:55:00,195.02,195.02,194.81,194.81,1041.0,184.9528,184.9528,184.7536,184.7536,1041.0
2022-06-21 15:00:00,194.85,195.0,194.71,194.96,3124.0,184.7916,184.9338,184.6588,184.8959,3124.0
2022-06-21 15:05:00,194.85,194.95,194.79,194.79,1800.0,184.7916,184.8864,184.7347,184.7347,1800.0
2022-06-21 15:10:00,194.91,195.08,194.85,195.03,3197.0,184.8485,185.0097,184.7916,184.9623,3197.0
2022-06-21 15:15:00,194.94,194.94,194.76,194.76,2723.0,184.8769,184.8769,184.7062,184.7062,2723.0
2022-06-21 15:20:00,194.81,195.14,194.81,195.14,10247.0,184.7536,185.0666,184.7536,185.0666,10247.0
2022-06-21 15:25:00,195.13,195.15,194.86,194.89,9803.0,185.0571,185.0761,184.801,184.8295,9803.0
2022-06-21 15:30:00,194.9,194.9,194.55,194.6,6995.0,184.839,184.839,184.507,184.5545,6995.0
2022-06-21 15:35:00,194.53,194.57,194.06,194.06,6302.0,184.4881,184.526,184.0423,184.0423,6302.0
2022-06-21 15:40:00,194.09,194.15,193.91,193.93,9910.0,184.0708,184.1277,183.9001,183.919,9910.0
2022-06-21 15:45:00,193.89,193.97,193.84,193.93,12193.0,183.8811,183.957,183.8337,183.919,12193.0
2022-06-21 15:50:00,193.95,194.11,193.61,193.69,15767.0,183.938,184.0898,183.6156,183.6914,15767.0
2022-06-21 15:55:00,193.66,193.66,193.19,193.45,43471.0,183.663,183.663,183.2172,183.4638,43471.0
2022-06-22 09:30:00,190.08,193.23,190.08,192.55,30104.0,180.2678,183.2552,180.2678,182.6103,30104.0
2022-06-22 09:35:00,192.99,193.36,192.17,193.24,10200.0,183.0276,183.3785,182.2499,183.2647,10200.0
2022-06-22 09:40:00,193.64,194.26,193.4,193.4,23334.0,183.644,184.232,183.4164,183.4164,23334.0
2022-06-22 09:45:00,193.45,193.79,192.95,192.99,11365.0,183.4638,183.7863,182.9896,183.0276,11365.0
2022-06-22 09:50:00,192.89,194.01,192.33,194.01,6043.0,182.9327,183.9949,182.4016,183.9949,6043.0
2022-06-22 09:55:00,193.91,194.18,193.3,193.32,6883.0,183.9001,184.1561,183.3216,183.3405,6883.0
2022-06-22 10:00:00,193.22,193.57,192.43,192.55,3784.0,183.2457,183.5776,182.4965,182.6103,3784.0
2022-06-22 10:05:00,192.4,192.4,191.65,191.81,7995.0,182.468,182.468,181.7567,181.9085,7995.0
2022-06-22 10:10:00,191.92,192.04,191.48,192.0,10624.0,182.0128,182.1266,181.5955,182.0887,10624.0
2022-06-22 10:15:00,192.21,193.01,192.2,192.59,10502.0,182.2878,183.0465,182.2784,182.6482,10502.0
2022-06-22 10:20:00,192.66,193.12,192.58,193.06,7879.0,182.7146,183.1509,182.6387,183.094,7879.0
2022-06-22 10:25:00,192.97,193.0,192.79,193.0,3800.0,183.0086,183.0371,182.8379,183.0371,3800.0
2022-06-22 10:30:00,193.08,193.41,192.48,192.48,12541.0,183.1129,183.4259,182.5439,182.5439,12541.0
2022-06-22 10:35:00,192.58,193.47,192.58,193.47,4157.0,182.6387,183.4828,182.6387,183.4828,4157.0
2022-06-22 10:40:00,193.45,194.14,193.34,194.13,6571.0,183.4638,184.1182,183.3595,184.1087,6571.0
2022-06-22 10:45:00,194.15,194.23,193.38,193.67,4461.0,184.1277,184.2036,183.3974,183.6725,4461.0
2022-06-22 10:50:00,193.9,193.95,193.44,193.57,4101.0,183.8906,183.938,183.4543,183.5776,4101.0
2022-06-22 10:55:00,193.34,193.44,193.18,193.44,6177.0,183.3595,183.4543,183.2078,183.4543,6177.0
2022-06-22 11:00:00,193.41,193.41,192.63,192.63,6060.0,183.4259,183.4259,182.6862,182.6862,6060.0
2022-06-22 11:05:00,192.57,193.09,192.38,192.9,4462.0,182.6293,183.1224,182.4491,182.9422,4462.0
2022-06-22 11:10:00,192.84,193.44,192.84,193.34,1660.0,182.8853,183.4543,182.8853,183.3595,1660.0
2022-06-22 11:15:00,193.33,193.74,193.32,193.53,6347.0,183.35,183.7389,183.3405,183.5397,6347.0
2022-06-22 11:20:00,193.63,193.83,193.37,193.77,4679.0,183.6345,183.8242,183.388,183.7673,4679.0
2022-06-22 11:25:00,193.75,194.05,193.73,194.05,9916.0,183.7483,184.0329,183.7294,184.0329,9916.0
2022-06-22 11:30:00,194.05,194.52,194.02,194.09,7500.0,184.0329,184.4786,184.0044,184.0708,7500.0
2022-06-22 11:35:00,194.02,194.05,193.79,193.92,2100.0,184.0044,184.0329,183.7863,183.9096,2100.0
2022-06-22 11:40:00,193.86,194.47,193.8,193.84,5686.0,183.8527,184.4312,183.7958,183.8337,5686.0
2022-06-22 11:45:00,193.78,193.83,193.3,193.69,3456.0,183.7768,183.8242,183.3216,183.6914,3456.0
2022-06-22 11:50:00,193.91,193.91,193.34,193.38,4094.0,183.9001,183.9001,183.3595,183.3974,4094.0
2022-06-22 11:55:00,193.41,193.45,192.43,192.43,25457.0,183.4259,183.4638,182.4965,182.4965,25457.0
2022-06-22 12:00:00,192.5,193.18,192.36,192.7,7325.0,182.5629,183.2078,182.4301,182.7525,7325.0
2022-06-22 12:05:00,192.54,192.58,192.17,192.5,3343.0,182.6008,182.6387,182.2499,182.5629,3343.0
2022-06-22 12:10:00,192.39,192.81,192.38,192.8,5339.0,182.4585,182.8569,182.4491,182.8474,5339.0
2022-06-22 12:15:00,192.79,193.06,192.75,193.06,3827.0,182.8379,183.094,182.8,183.094,3827.0
2022-06-22 12:20:00,193.01,193.2,192.84,192.91,6509.0,183.0465,183.2267,182.8853,182.9517,6509.0
2022-06-22 12:25:00,192.88,193.15,192.66,192.99,5000.0,182.9232,183.1793,182.7146,183.0276,5000.0
2022-06-22 12:30:00,192.9,192.99,192.61,192.85,16602.0,182.9422,183.0276,182.6672,182.8948,16602.0
2022-06-22 12:35:00,192.98,193.26,192.97,193.03,12379.0,183.0181,183.2836,183.0086,183.0655,12379.0
2022-06-22 12:40:00,193.08,193.29,193.08,193.21,5230.0,183.1129,183.3121,183.1129,183.2362,5230.0
2022-06-22 12:45:00,193.32,193.44,193.22,193.22,4885.0,183.3405,183.4543,183.2457,183.2457,4885.0
2022-06-22 12:50:00,193.35,193.49,193.22,193.49,3944.0,183.369,183.5018,183.2457,183.5018,3944.0
2022-06-22 12:55:00,193.42,194.11,193.42,194.1,13034.0,183.4354,184.0898,183.4354,184.0803,13034.0
2022-06-22 13:00:00,194.06,194.09,193.73,194.03,12778.0,184.0423,184.0708,183.7294,184.0139,12778.0
2022-06-22 13:05:00,194.1,194.49,194.07,194.49,5303.0,184.0803,184.4501,184.0518,184.4501,5303.0
2022-06-22 13:10:00,194.43,194.77,194.37,194.77,4538.0,184.3932,184.7157,184.3363,184.7157,4538.0
2022-06-22 13:15:00,194.7,195.12,194.65,195.05,3557.0,184.6493,185.0476,184.6019,184.9812,3557.0
2022-06-22 13:20:00,194.98,195.31,194.94,195.21,5010.0,184.9148,185.2278,184.8769,185.133,5010.0
2022-06-22 13:25:00,195.22,195.35,195.01,195.21,5898.0,185.1425,185.2657,184.9433,185.133,5898.0
2022-06-22 13:30:00,195.25,195.25,194.85,194.92,3908.0,185.1709,185.1709,184.7916,184.8579,3908.0
2022-06-22 13:35:00,194.84,195.33,194.82,195.33,2108.0,184.7821,185.2468,184.7631,185.2468,2108.0
2022-06-22 13:40:00,195.24,195.39,195.22,195.28,1548.0,185.1614,185.3037,185.1425,185.1994,1548.0
2022-06-22 13:45:00,195.42,195.53,195.3,195.41,4449.0,185.3321,185.4365,185.2183,185.3226,4449.0
2022-06-22 13:50:00,195.44,195.52,194.9,195.05,4876.0,185.3511,185.427,184.839,184.9812,4876.0
2022-06-22 13:55:00,194.98,195.12,194.92,195.06,1800.0,184.9148,185.0476,184.8579,184.9907,1800.0
2022-06-22 14:00:00,195.11,195.37,194.89,195.33,8696.0,185.0381,185.2847,184.8295,185.2468,8696.0
2022-06-22 14:05:00,195.33,195.97,195.27,195.97,2251.0,185.2468,185.8537,185.1899,185.8537,2251.0
2022-06-22 14:10:00,195.81,195.94,195.75,195.86,5323.0,185.702,185.8253,185.6451,185.7494,5323.0
2022-06-22 14:15:00,195.79,196.21,195.78,196.09,4149.0,185.683,186.0813,185.6735,185.9675,4149.0
2022-06-22 14:20:00,196.15,196.15,195.62,196.0,4278.0,186.0244,186.0244,185.5218,185.8822,4278.0
2022-06-22 14:25:00,195.8,195.85,195.66,195.69,4262.0,185.6925,185.7399,185.5597,185.5882,4262.0
2022-06-22 14:30:00,195.74,195.9,195.51,195.63,3728.0,185.6356,185.7874,185.4175,185.5313,3728.0
2022-06-22 14:35:00,195.57,195.66,195.43,195.43,3343.0,185.4744,185.5597,185.3416,185.3416,3343.0
2022-06-22 14:40:00,195.52,195.53,195.25,195.5,6913.0,185.427,185.4365,185.1709,185.408,6913.0
2022-06-22 14:45:00,195.52,195.56,195.4,195.42,3491.0,185.427,185.4649,185.3132,185.3321,3491.0
2022-06-22 14:50:00,195.4,195.71,195.35,195.71,1967.0,185.3132,185.6072,185.2657,185.6072,1967.0
2022-06-22 14:55:00,195.79,196.1,195.79,195.97,4576.0,185.683,185.977,185.683,185.8537,4576.0
2022-06-22 15:00:00,196.09,196.52,195.84,196.43,12010.0,185.9675,186.3753,185.7304,186.29,12010.0
2022-06-22 15:05:00,196.55,196.55,196.3,196.39,10982.0,186.4038,186.4038,186.1667,186.2521,10982.0
2022-06-22 15:10:00,196.36,196.6,196.09,196.59,9232.0,186.2236,186.4512,185.9675,186.4417,9232.0
2022-06-22 15:15:00,196.53,196.68,196.45,196.53,5985.0,186.3848,186.5271,186.309,186.3848,5985.0
2022-06-22 15:20:00,196.53,196.75,196.5,196.61,4915.0,186.3848,186.5935,186.3564,186.4607,4915.0
2022-06-22 15:25:00,196.53,196.53,195.87,196.39,10704.0,186.3848,186.3848,185.7589,186.2521,10704.0
2022-06-22 15:30:00,196.37,196.65,196.29,196.44,17649.0,186.2331,186.4986,186.1572,186.2995,17649.0
2022-06-22 15:35:00,196.49,196.52,196.22,196.45,16035.0,186.3469,186.3753,186.0908,186.309,16035.0
2022-06-22 15:40:00,196.4,196.57,196.3,196.39,11155.0,186.2615,186.4228,186.1667,186.2521,11155.0
2022-06-22 15:45:00,196.4,196.5,196.01,196.01,21522.0,186.2615,186.3564,185.8917,185.8917,21522.0
2022-06-22 15:50:00,195.91,196.54,195.86,196.22,27647.0,185.7968,186.3943,185.7494,186.0908,27647.0
2022-06-22 15:55:00,196.26,196.34,195.63,195.66,51458.0,186.1288,186.2046,185.5313,185.5597,51458.0
2022-06-23 09:30:00,195.56,197.66,195.56,197.41,13524.0,185.4649,187.4565,185.4649,187.2194,13524.0
2022-06-23 09:35:00,197.22,197.64,197.03,197.27,3600.0,187.0392,187.4375,186.859,187.0866,3600.0
2022-06-23 09:40:00,197.36,197.92,197.13,197.76,5062.0,187.172,187.7031,186.9539,187.5513,5062.0
2022-06-23 09:45:00,197.93,197.93,196.82,196.93,5784.0,187.7126,187.7126,186.6599,186.7642,5784.0
2022-06-23 09:50:00,196.95,196.95,195.69,195.71,5476.0,186.7831,186.7831,185.5882,185.6072,5476.0
2022-06-23 09:55:00,195.56,196.2,195.46,196.14,7635.0,185.4649,186.0719,185.3701,186.015,7635.0
2022-06-23 10:00:00,196.31,196.31,195.21,195.28,17635.0,186.1762,186.1762,185.133,185.1994,17635.0
2022-06-23 10:05:00,195.41,195.43,194.17,194.17,12540.0,185.3226,185.3416,184.1467,184.1467,12540.0
2022-06-23 10:10:00,194.22,194.71,194.03,194.12,14757.0,184.1941,184.6588,184.0139,184.0992,14757.0
2022-06-23 10:15:00,194.08,194.8,194.01,194.71,18731.0,184.0613,184.7441,183.9949,184.6588,18731.0
2022-06-23 10:20:00,194.96,195.58,194.95,195.37,2894.0,184.8959,185.4839,184.8864,185.2847,2894.0
2022-06-23 10:25:00,195.28,195.44,194.88,194.92,7496.0,185.1994,185.3511,184.82,184.8579,7496.0
2022-06-23 10:30:00,194.93,195.14,194.78,195.01,10372.0,184.8674,185.0666,184.7252,184.9433,10372.0
2022-06-23 10:35:00,195.0,195.51,194.95,195.45,8093.0,184.9338,185.4175,184.8864,185.3606,8093.0
2022-06-23 10:40:00,195.71,196.0,195.49,196.0,40218.0,185.6072,185.8822,185.3985,185.8822,40218.0
2022-06-23 10:45:00,195.76,196.4,195.67,196.25,4713.0,185.6546,186.2615,185.5692,186.1193,4713.0
2022-06-23 10:50:00,196.25,196.35,195.67,195.67,6970.0,186.1193,186.2141,185.5692,185.5692,6970.0
2022-06-23 10:55:00,195.77,195.85,195.42,195.46,4825.0,185.6641,185.7399,185.3321,185.3701,4825.0
2022-06-23 11:00:00,195.46,195.54,195.04,195.11,4432.0,185.3701,185.4459,184.9717,185.0381,4432.0
2022-06-23 11:05:00,195.08,195.61,194.99,195.57,11459.0,185.0097,185.5123,184.9243,185.4744,11459.0
2022-06-23 11:10:00,195.7,196.45,195.6,196.45,2350.0,185.5977,186.309,185.5028,186.309,2350.0
2022-06-23 11:15:00,196.23,196.47,196.12,196.36,3669.0,186.1003,186.3279,185.996,186.2236,3669.0
2022-06-23 11:20:00,196.44,196.57,195.71,195.71,6887.0,186.2995,186.4228,185.6072,185.6072,6887.0
2022-06-23 11:25:00,195.8,195.8,195.53,195.63,2333.0,185.6925,185.6925,185.4365,185.5313,2333.0
2022-06-23 11:30:00,195.76,195.76,195.46,195.7,11714.0,185.6546,185.6546,185.3701,185.5977,11714.0
2022-06-23 11:35:00,195.59,195.8,195.5,195.52,11062.0,185.4934,185.6925,185.408,185.427,11062.0
2022-06-23 11:40:00,195.5,196.26,195.47,196.15,5893.0,185.408,186.1288,185.3795,186.0244,5893.0
2022-06-23 11:45:00,196.26,196.32,196.1,196.3,3675.0,186.1288,186.1857,185.977,186.1667,3675.0
2022-06-23 11:50:00,196.25,196.35,196.16,196.16,1690.0,186.1193,186.2141,186.0339,186.0339,1690.0
2022-06-23 11:55:00,196.12,196.22,195.8,195.81,5507.0,185.996,186.0908,185.6925,185.702,5507.0
2022-06-23 12:00:00,195.87,195.87,195.49,195.5,11390.0,185.7589,185.7589,185.3985,185.408,11390.0
2022-06-23 12:05:00,195.49,195.67,195.45,195.48,9026.0,185.3985,185.5692,185.3606,185.389,9026.0
2022-06-23 12:10:00,195.53,196.03,195.5,195.9,3153.0,185.4365,185.9106,185.408,185.7874,3153.0
2022-06-23 12:15:00,195.96,196.34,195.89,196.17,4532.0,185.8443,186.2046,185.7779,186.0434,4532.0
2022-06-23 12:20:00,196.23,196.43,196.19,196.19,1222.0,186.1003,186.29,186.0624,186.0624,1222.0
2022-06-23 12:25:00,196.01,196.09,195.81,195.91,3404.0,185.8917,185.9675,185.702,185.7968,3404.0
2022-06-23 12:30:00,195.73,195.89,195.45,195.45,2558.0,185.6261,185.7779,185.3606,185.3606,2558.0
2022-06-23 12:35:00,195.51,195.87,195.51,195.61,3032.0,185.4175,185.7589,185.4175,185.5123,3032.0
2022-06-23 12:40:00,195.56,195.82,195.56,195.63,3900.0,185.4649,185.7115,185.4649,185.5313,3900.0
2022-06-23 12:45:00,195.6,195.8,195.47,195.8,12225.0,185.5028,185.6925,185.3795,185.6925,12225.0
2022-06-23 12:50:00,195.66,195.94,195.46,195.93,4555.0,185.5597,185.8253,185.3701,185.8158,4555.0
2022-06-23 12:55:00,195.74,195.88,195.73,195.8,1371.0,185.6356,185.7684,185.6261,185.6925,1371.0
2022-06-23 13:00:00,195.71,195.71,195.25,195.25,2211.0,185.6072,185.6072,185.1709,185.1709,2211.0
2022-06-23 13:05:00,195.37,195.69,195.34,195.39,1942.0,185.2847,185.5882,185.2563,185.3037,1942.0
2022-06-23 13:10:00,195.44,195.73,195.44,195.47,1977.0,185.3511,185.6261,185.3511,185.3795,1977.0
2022-06-23 13:15:00,195.63,195.63,195.19,195.19,3703.0,185.5313,185.5313,185.114,185.114,3703.0
2022-06-23 13:20:00,195.33,195.39,194.88,195.39,2710.0,185.2468,185.3037,184.82,185.3037,2710.0
2022-06-23 13:25:00,195.39,195.65,195.38,195.39,3583.0,185.3037,185.5503,185.2942,185.3037,3583.0
2022-06-23 13:30:00,195.59,195.59,195.18,195.22,3650.0,185.4934,185.4934,185.1045,185.1425,3650.0
2022-06-23 13:35:00,195.28,195.33,194.88,195.31,8519.0,185.1994,185.2468,184.82,185.2278,8519.0
2022-06-23 13:40:00,195.3,195.6,195.1,195.6,6456.0,185.2183,185.5028,185.0286,185.5028,6456.0
2022-06-23 13:45:00,195.54,195.69,195.43,195.67,2562.0,185.4459,185.5882,185.3416,185.5692,2562.0
2022-06-23 13:50:00,195.88,196.08,195.81,195.88,3175.0,185.7684,185.9581,185.702,185.7684,3175.0
2022-06-23 13:55:00,196.02,196.13,195.77,195.77,3140.0,185.9012,186.0055,185.6641,185.6641,3140.0
2022-06-23 14:00:00,195.92,195.93,195.66,195.66,3974.0,185.8063,185.8158,185.5597,185.5597,3974.0
2022-06-23 14:05:00,195.84,195.93,195.61,195.71,7645.0,185.7304,185.8158,185.5123,185.6072,7645.0
2022-06-23 14:10:00,195.71,195.75,195.34,195.69,2485.0,185.6072,185.6451,185.2563,185.5882,2485.0
2022-06-23 14:15:00,195.54,195.6,195.38,195.38,2023.0,185.4459,185.5028,185.2942,185.2942,2023.0
2022-06-23 14:20:00,195.45,195.55,195.27,195.38,3869.0,185.3606,185.4554,185.1899,185.2942,3869.0
2022-06-23 14:25:00,195.5,195.6,195.36,195.39,5153.0,185.408,185.5028,185.2752,185.3037,5153.0
2022-06-23 14:30:00,195.3,195.52,195.3,195.48,14115.0,185.2183,185.427,185.2183,185.389,14115.0
2022-06-23 14:35:00,195.35,195.8,195.3,195.53,7566.0,185.2657,185.6925,185.2183,185.4365,7566.0
2022-06-23 14:40:00,195.59,195.66,195.3,195.3,4013.0,185.4934,185.5597,185.2183,185.2183,4013.0
2022-06-23 14:45:00,195.3,195.58,195.28,195.29,11517.0,185.2183,185.4839,185.1994,185.2088,11517.0
2022-06-23 14:50:00,195.37,195.69,195.36,195.56,3820.0,185.2847,185.5882,185.2752,185.4649,3820.0
2022-06-23 14:55:00,195.5,195.54,195.27,195.53,4636.0,185.408,185.4459,185.1899,185.4365,4636.0
2022-06-23 15:00:00,195.48,195.52,195.27,195.39,5024.0,185.389,185.427,185.1899,185.3037,5024.0
2022-06-23 15:05:00,195.37,195.8,195.29,195.69,31250.0,185.2847,185.6925,185.2088,185.5882,31250.0
2022-06-23 15:10:00,195.64,196.08,195.57,196.08,10098.0,185.5408,185.9581,185.4744,185.9581,10098.0
2022-06-23 15:15:00,196.12,196.79,196.12,196.74,14661.0,185.996,186.6314,185.996,186.584,14661.0
2022-06-23 15:20:00,196.75,196.83,196.53,196.53,8483.0,186.5935,186.6693,186.3848,186.3848,8483.0
2022-06-23 15:25:00,196.53,196.82,196.53,196.73,5506.0,186.3848,186.6599,186.3848,186.5745,5506.0
2022-06-23 15:30:00,196.64,197.41,196.64,197.38,12189.0,186.4892,187.2194,186.4892,187.191,12189.0
2022-06-23 15:35:00,197.39,197.41,196.99,197.05,7565.0,187.2004,187.2194,186.8211,186.878,7565.0
2022-06-23 15:40:00,197.01,197.39,197.01,197.18,7813.0,186.8401,187.2004,186.8401,187.0013,7813.0
2022-06-23 15:45:00,197.18,197.67,197.17,197.67,8377.0,187.0013,187.466,186.9918,187.466,8377.0
2022-06-23 15:50:00,197.58,197.76,196.75,196.85,31621.0,187.3806,187.5513,186.5935,186.6883,31621.0
2022-06-23 15:55:00,196.86,197.35,196.75,197.17,30397.0,186.6978,187.1625,186.5935,186.9918,30397.0
2022-06-24 09:30:00,199.58,200.37,199.34,199.4,26239.0,189.2774,190.0266,189.0498,189.1067,26239.0
2022-06-24 09:35:00,199.46,199.54,198.05,198.2,22857.0,189.1636,189.2395,187.8264,187.9686,22857.0
2022-06-24 09:40:00,198.2,199.26,197.77,198.74,22905.0,187.9686,188.9739,187.5608,188.4807,22905.0
2022-06-24 09:45:00,198.91,200.1,198.79,200.1,5805.0,188.642,189.7705,188.5282,189.7705,5805.0
2022-06-24 09:50:00,200.02,200.32,199.71,200.13,9069.0,189.6947,189.9792,189.4007,189.799,9069.0
2022-06-24 09:55:00,200.08,200.25,199.6,199.8,1993.0,189.7516,189.9128,189.2964,189.486,1993.0
2022-06-24 10:00:00,199.91,201.76,199.9,201.09,7136.0,189.5904,191.3449,189.5809,190.7094,7136.0
2022-06-24 10:05:00,201.01,201.46,200.35,200.55,14418.0,190.6336,191.0603,190.0076,190.1973,14418.0
2022-06-24 10:10:00,200.67,200.69,199.95,200.28,6263.0,190.3111,190.3301,189.6283,189.9413,6263.0
2022-06-24 10:15:00,200.45,200.99,200.35,200.67,4193.0,190.1025,190.6146,190.0076,190.3111,4193.0
2022-06-24 10:20:00,200.87,201.02,200.56,200.8,6236.0,190.5008,190.6431,190.2068,190.4344,6236.0
2022-06-24 10:25:00,200.62,200.75,200.28,200.75,3900.0,190.2637,190.387,189.9413,190.387,3900.0
2022-06-24 10:30:00,200.67,201.22,200.59,201.03,5815.0,190.3111,190.8327,190.2352,190.6525,5815.0
2022-06-24 10:35:00,201.13,201.16,200.45,200.5,4177.0,190.7474,190.7758,190.1025,190.1499,4177.0
2022-06-24 10:40:00,200.4,200.4,199.93,199.94,8588.0,190.0551,190.0551,189.6093,189.6188,8588.0
2022-06-24 10:45:00,199.84,200.38,199.73,200.36,6177.0,189.524,190.0361,189.4196,190.0171,6177.0
2022-06-24 10:50:00,200.35,200.35,200.03,200.17,4093.0,190.0076,190.0076,189.7042,189.8369,4093.0
2022-06-24 10:55:00,200.17,200.22,199.55,199.55,4275.0,189.8369,189.8843,189.2489,189.2489,4275.0
2022-06-24 11:00:00,199.47,199.74,199.41,199.74,4480.0,189.1731,189.4291,189.1162,189.4291,4480.0
2022-06-24 11:05:00,199.64,199.64,199.08,199.32,2158.0,189.3343,189.3343,188.8032,189.0308,2158.0
2022-06-24 11:10:00,199.17,199.18,198.84,198.84,2190.0,188.8885,188.898,188.5756,188.5756,2190.0
2022-06-24 11:15:00,198.83,198.83,198.29,198.36,7900.0,188.5661,188.5661,188.054,188.1204,7900.0
2022-06-24 11:20:00,198.35,199.06,198.35,198.86,4719.0,188.1109,188.7842,188.1109,188.5946,4719.0
2022-06-24 11:25:00,198.94,199.34,198.8,199.29,6106.0,188.6704,189.0498,188.5376,189.0024,6106.0
2022-06-24 11:30:00,199.24,199.24,198.62,198.66,4182.0,188.9549,188.9549,188.3669,188.4049,4182.0
2022-06-24 11:35:00,198.57,198.76,198.41,198.58,5288.0,188.3195,188.4997,188.1678,188.329,5288.0
2022-06-24 11:40:00,198.63,198.73,198.45,198.67,3015.0,188.3764,188.4713,188.2057,188.4144,3015.0
2022-06-24 11:45:00,198.8,198.8,198.54,198.6,1848.0,188.5376,188.5376,188.2911,188.348,1848.0
2022-06-24 11:50:00,198.41,198.59,198.26,198.27,3721.0,188.1678,188.3385,188.0255,188.035,3721.0
2022-06-24 11:55:00,198.34,198.34,198.03,198.09,5692.0,188.1014,188.1014,187.8074,187.8643,5692.0
2022-06-24 12:00:00,198.09,198.59,198.02,198.4,6419.0,187.8643,188.3385,187.7979,188.1583,6419.0
2022-06-24 12:05:00,198.39,198.46,198.14,198.14,7979.0,188.1488,188.2152,187.9117,187.9117,7979.0
2022-06-24 12:10:00,198.13,198.29,198.13,198.22,2781.0,187.9022,188.054,187.9022,187.9876,2781.0
2022-06-24 12:15:00,198.25,198.25,197.89,197.89,9782.0,188.016,188.016,187.6746,187.6746,9782.0
2022-06-24 12:20:00,197.9,197.91,197.65,197.74,4103.0,187.6841,187.6936,187.447,187.5324,4103.0
2022-06-24 12:25:00,197.83,198.07,197.71,197.9,6758.0,187.6177,187.8453,187.5039,187.6841,6758.0
2022-06-24 12:30:00,197.97,198.14,197.83,197.89,14177.0,187.7505,187.9117,187.6177,187.6746,14177.0
2022-06-24 12:35:00,197.87,198.09,197.86,198.07,9069.0,187.6557,187.8643,187.6462,187.8453,9069.0
2022-06-24 12:40:00,198.06,198.33,198.02,198.22,23719.0,187.8358,188.0919,187.7979,187.9876,23719.0
2022-06-24 12:45:00,198.28,198.73,198.22,198.72,10794.0,188.0445,188.4713,187.9876,188.4618,10794.0
2022-06-24 12:50:00,198.79,199.82,198.79,199.82,7042.0,188.5282,189.505,188.5282,189.505,7042.0
2022-06-24 12:55:00,199.85,199.85,199.17,199.18,5974.0,189.5334,189.5334,188.8885,188.898,5974.0
2022-06-24 13:00:00,199.09,199.18,199.01,199.11,2922.0,188.8127,188.898,188.7368,188.8316,2922.0
2022-06-24 13:05:00,199.02,199.12,198.85,198.95,5474.0,188.7463,188.8411,188.5851,188.6799,5474.0
2022-06-24 13:10:00,199.09,199.18,198.97,199.07,5519.0,188.8127,188.898,188.6989,188.7937,5519.0
2022-06-24 13:15:00,198.99,199.08,198.93,199.08,1606.0,188.7178,188.8032,188.6609,188.8032,1606.0
2022-06-24 13:20:00,199.14,199.14,198.92,198.99,3805.0,188.8601,188.8601,188.6515,188.7178,3805.0
2022-06-24 13:25:00,198.98,199.07,198.88,198.98,9554.0,188.7084,188.7937,188.6135,188.7084,9554.0
2022-06-24 13:30:00,198.91,199.07,198.77,198.85,3804.0,188.642,188.7937,188.5092,188.5851,3804.0
2022-06-24 13:35:00,198.8,198.96,198.58,198.84,15278.0,188.5376,188.6894,188.329,188.5756,15278.0
2022-06-24 13:40:00,198.89,199.13,198.88,199.05,5937.0,188.623,188.8506,188.6135,188.7747,5937.0
2022-06-24 13:45:00,199.11,199.28,199.05,199.14,4630.0,188.8316,188.9929,188.7747,188.8601,4630.0
2022-06-24 13:50:00,199.05,199.46,199.05,199.38,1742.0,188.7747,189.1636,188.7747,189.0877,1742.0
2022-06-24 13:55:00,199.38,199.95,199.38,199.89,4627.0,189.0877,189.6283,189.0877,189.5714,4627.0
2022-06-24 14:00:00,199.91,200.0,199.78,199.89,5352.0,189.5904,189.6757,189.4671,189.5714,5352.0
2022-06-24 14:05:00,199.83,200.0,199.73,199.77,3616.0,189.5145,189.6757,189.4196,189.4576,3616.0
2022-06-24 14:10:00,199.88,199.95,199.78,199.82,8443.0,189.5619,189.6283,189.4671,189.505,8443.0
2022-06-24 14:15:00,199.81,199.87,199.71,199.8,5039.0,189.4955,189.5524,189.4007,189.486,5039.0
2022-06-24 14:20:00,199.72,199.79,199.33,199.42,8286.0,189.4102,189.4765,189.0403,189.1256,8286.0
2022-06-24 14:25:00,199.39,199.92,199.38,199.83,4018.0,189.0972,189.5998,189.0877,189.5145,4018.0
2022-06-24 14:30:00,199.83,199.94,199.75,199.86,2664.0,189.5145,189.6188,189.4386,189.5429,2664.0
2022-06-24 14:35:00,199.85,200.0,199.74,199.74,3160.0,189.5334,189.6757,189.4291,189.4291,3160.0
2022-06-24 14:40:00,199.69,199.87,199.64,199.64,1485.0,189.3817,189.5524,189.3343,189.3343,1485.0
2022-06-24 14:45:00,199.66,199.8,199.61,199.61,3200.0,189.3533,189.486,189.3058,189.3058,3200.0
2022-06-24 14:50:00,199.63,199.63,199.15,199.22,3000.0,189.3248,189.3248,188.8696,188.936,3000.0
2022-06-24 14:55:00,199.17,199.33,199.06,199.24,5427.0,188.8885,189.0403,188.7842,188.9549,5427.0
2022-06-24 15:00:00,199.26,199.33,199.08,199.28,4319.0,188.9739,189.0403,188.8032,188.9929,4319.0
2022-06-24 15:05:00,199.28,199.38,199.23,199.28,3901.0,188.9929,189.0877,188.9455,188.9929,3901.0
2022-06-24 15:10:00,199.19,199.27,199.08,199.1,5014.0,188.9075,188.9834,188.8032,188.8222,5014.0
2022-06-24 15:15:00,199.1,199.26,198.89,198.89,9015.0,188.8222,188.9739,188.623,188.623,9015.0
2022-06-24 15:20:00,198.83,199.19,198.79,199.12,3319.0,188.5661,188.9075,188.5282,188.8411,3319.0
2022-06-24 15:25:00,199.17,199.21,198.96,199.06,9284.0,188.8885,188.9265,188.6894,188.7842,9284.0
2022-06-24 15:30:00,199.05,199.39,199.04,199.38,9349.0,188.7747,189.0972,188.7653,189.0877,9349.0
2022-06-24 15:35:00,199.32,199.65,199.28,199.64,8530.0,189.0308,189.3438,188.9929,189.3343,8530.0
2022-06-24 15:40:00,199.65,199.83,199.63,199.81,9238.0,189.3438,189.5145,189.3248,189.4955,9238.0
2022-06-24 15:45:00,199.79,200.29,199.79,200.11,15057.0,189.4765,189.9507,189.4765,189.78,15057.0
2022-06-24 15:50:00,200.2,200.51,199.78,200.19,34836.0,189.8654,190.1594,189.4671,189.8559,34836.0
2022-06-24 15:55:00,200.2,201.15,200.06,201.09,70750.0,189.8654,190.7663,189.7326,190.7094,70750.0
2022-06-27 09:30:00,202.78,202.95,200.28,200.28,15787.0,192.3122,192.4734,189.9413,189.9413,15787.0
2022-06-27 09:35:00,200.34,200.58,198.81,200.01,9135.0,189.9982,190.2258,188.5471,189.6852,9135.0
2022-06-27 09:40:00,200.18,200.41,198.42,199.23,5922.0,189.8464,190.0645,188.1773,188.9455,5922.0
2022-06-27 09:45:00,199.07,199.91,198.92,199.83,9438.0,188.7937,189.5904,188.6515,189.5145,9438.0
2022-06-27 09:50:00,199.7,200.15,199.24,199.88,7723.0,189.3912,189.818,188.9549,189.5619,7723.0
2022-06-27 09:55:00,199.7,199.7,199.06,199.16,3924.0,189.3912,189.3912,188.7842,188.8791,3924.0
2022-06-27 10:00:00,199.26,200.88,199.11,200.49,5716.0,188.9739,190.5103,188.8316,190.1404,5716.0
2022-06-27 10:05:00,200.46,200.7,200.08,200.7,5006.0,190.112,190.3396,189.7516,190.3396,5006.0
2022-06-27 10:10:00,201.0,201.0,200.37,200.45,4974.0,190.6241,190.6241,190.0266,190.1025,4974.0
2022-06-27 10:15:00,200.5,201.04,200.4,200.95,5250.0,190.1499,190.662,190.0551,190.5767,5250.0
2022-06-27 10:20:00,201.06,201.46,201.06,201.09,2698.0,190.681,191.0603,190.681,190.7094,2698.0
2022-06-27 10:25:00,200.99,201.05,200.62,201.03,4577.0,190.6146,190.6715,190.2637,190.6525,4577.0
2022-06-27 10:30:00,200.97,201.55,200.97,201.45,2330.0,190.5956,191.1457,190.5956,191.0509,2330.0
2022-06-27 10:35:00,201.57,202.09,201.37,201.96,9988.0,191.1647,191.6578,190.975,191.5345,9988.0
2022-06-27 10:40:00,201.85,202.19,201.63,202.1,3262.0,191.4302,191.7527,191.2216,191.6673,3262.0
2022-06-27 10:45:00,202.11,202.62,201.93,202.62,7143.0,191.6768,192.1605,191.5061,192.1605,7143.0
2022-06-27 10:50:00,202.46,202.77,202.34,202.54,9571.0,192.0087,192.3027,191.8949,192.0846,9571.0
2022-06-27 10:55:00,202.61,202.82,202.42,202.43,3977.0,192.151,192.3501,191.9708,191.9803,3977.0
2022-06-27 11:00:00,202.52,202.82,202.4,202.71,3750.0,192.0656,192.3501,191.9518,192.2458,3750.0
2022-06-27 11:05:00,202.75,203.24,202.71,203.15,13357.0,192.2837,192.7485,192.2458,192.6631,13357.0
2022-06-27 11:10:00,203.24,203.73,203.2,203.63,5122.0,192.7485,193.2132,192.7105,193.1183,5122.0
2022-06-27 11:15:00,203.69,203.89,203.63,203.86,7535.0,193.1752,193.3649,193.1183,193.3364,7535.0
2022-06-27 11:20:00,203.95,204.32,203.85,204.32,4240.0,193.4218,193.7727,193.327,193.7727,4240.0
2022-06-27 11:25:00,204.23,204.26,203.91,204.17,4086.0,193.6873,193.7158,193.3839,193.6304,4086.0
2022-06-27 11:30:00,204.27,204.33,203.81,203.81,6684.0,193.7253,193.7822,193.289,193.289,6684.0
2022-06-27 11:35:00,203.81,203.89,203.23,203.65,11083.0,193.289,193.3649,192.739,193.1373,11083.0
2022-06-27 11:40:00,203.62,204.0,203.52,203.93,5916.0,193.1088,193.4692,193.014,193.4028,5916.0
2022-06-27 11:45:00,203.98,204.12,203.53,203.62,4877.0,193.4503,193.583,193.0235,193.1088,4877.0
2022-06-27 11:50:00,203.53,203.6,203.19,203.25,5236.0,193.0235,193.0899,192.701,192.7579,5236.0
2022-06-27 11:55:00,203.2,203.48,203.2,203.25,3266.0,192.7105,192.9761,192.7105,192.7579,3266.0
2022-06-27 12:00:00,203.44,203.44,203.07,203.25,3602.0,192.9381,192.9381,192.5872,192.7579,3602.0
2022-06-27 12:05:00,203.22,203.54,203.1,203.43,2733.0,192.7295,193.033,192.6157,192.9286,2733.0
2022-06-27 12:10:00,203.31,203.51,203.16,203.35,4177.0,192.8148,193.0045,192.6726,192.8528,4177.0
2022-06-27 12:15:00,203.36,203.36,202.97,203.16,3097.0,192.8623,192.8623,192.4924,192.6726,3097.0
2022-06-27 12:20:00,203.11,203.11,202.54,202.55,10957.0,192.6252,192.6252,192.0846,192.0941,10957.0
2022-06-27 12:25:00,202.59,202.59,202.13,202.35,2987.0,192.132,192.132,191.6958,191.9044,2987.0
2022-06-27 12:30:00,202.35,202.42,202.11,202.14,3974.0,191.9044,191.9708,191.6768,191.7052,3974.0
2022-06-27 12:35:00,201.94,202.32,201.93,202.26,3221.0,191.5156,191.8759,191.5061,191.819,3221.0
2022-06-27 12:40:00,202.22,202.64,202.22,202.51,2573.0,191.7811,192.1794,191.7811,192.0561,2573.0
2022-06-27 12:45:00,202.65,202.79,202.3,202.65,1815.0,192.1889,192.3217,191.857,192.1889,1815.0
2022-06-27 12:50:00,202.71,202.85,202.62,202.68,2551.0,192.2458,192.3786,192.1605,192.2174,2551.0
2022-06-27 12:55:00,202.73,202.73,202.52,202.56,1493.0,192.2648,192.2648,192.0656,192.1036,1493.0
2022-06-27 13:00:00,202.68,202.68,202.25,202.3,2964.0,192.2174,192.2174,191.8096,191.857,2964.0
2022-06-27 13:05:00,202.24,202.34,202.06,202.27,1600.0,191.8001,191.8949,191.6294,191.8285,1600.0
2022-06-27 13:10:00,202.34,202.57,202.3,202.4,6567.0,191.8949,192.113,191.857,191.9518,6567.0
2022-06-27 13:15:00,202.29,202.49,202.15,202.49,3202.0,191.8475,192.0372,191.7147,192.0372,3202.0
2022-06-27 13:20:00,202.37,202.62,202.18,202.54,1528.0,191.9234,192.1605,191.7432,192.0846,1528.0
2022-06-27 13:25:00,202.5,202.53,202.24,202.32,2126.0,192.0467,192.0751,191.8001,191.8759,2126.0
2022-06-27 13:30:00,202.26,202.3,201.91,201.91,3433.0,191.819,191.857,191.4871,191.4871,3433.0
2022-06-27 13:35:00,201.92,202.17,201.87,202.1,4042.0,191.4966,191.7337,191.4492,191.6673,4042.0
2022-06-27 13:40:00,202.03,202.03,201.67,201.78,1507.0,191.6009,191.6009,191.2595,191.3638,1507.0
2022-06-27 13:45:00,201.63,201.7,201.49,201.7,1511.0,191.2216,191.2879,191.0888,191.2879,1511.0
2022-06-27 13:50:00,201.85,202.15,201.75,202.13,2172.0,191.4302,191.7147,191.3354,191.6958,2172.0
2022-06-27 13:55:00,202.05,202.1,201.9,202.02,7480.0,191.6199,191.6673,191.4776,191.5914,7480.0
2022-06-27 14:00:00,201.94,202.16,201.73,202.16,3219.0,191.5156,191.7242,191.3164,191.7242,3219.0
2022-06-27 14:05:00,202.2,202.21,201.92,202.04,3475.0,191.7621,191.7716,191.4966,191.6104,3475.0
2022-06-27 14:10:00,202.05,202.25,201.87,202.2,10773.0,191.6199,191.8096,191.4492,191.7621,10773.0
2022-06-27 14:15:00,202.27,202.45,202.23,202.39,2096.0,191.8285,191.9992,191.7906,191.9423,2096.0
2022-06-27 14:20:00,202.51,202.62,202.42,202.49,2446.0,192.0561,192.1605,191.9708,192.0372,2446.0
2022-06-27 14:25:00,202.56,202.61,202.13,202.26,4583.0,192.1036,192.151,191.6958,191.819,4583.0
2022-06-27 14:30:00,202.26,202.69,202.24,202.69,1503.0,191.819,192.2268,191.8001,192.2268,1503.0
2022-06-27 14:35:00,202.69,202.74,202.56,202.74,1400.0,192.2268,192.2743,192.1036,192.2743,1400.0
2022-06-27 14:40:00,202.74,202.74,202.4,202.54,1330.0,192.2743,192.2743,191.9518,192.0846,1330.0
2022-06-27 14:45:00,202.51,202.74,202.43,202.71,3781.0,192.0561,192.2743,191.9803,192.2458,3781.0
2022-06-27 14:50:00,202.6,202.6,202.33,202.48,2728.0,192.1415,192.1415,191.8854,192.0277,2728.0
2022-06-27 14:55:00,202.48,202.57,202.12,202.34,4241.0,192.0277,192.113,191.6863,191.8949,4241.0
2022-06-27 15:00:00,202.36,202.36,201.67,201.83,5822.0,191.9139,191.9139,191.2595,191.4112,5822.0
2022-06-27 15:05:00,201.72,202.18,201.65,202.14,2420.0,191.3069,191.7432,191.2405,191.7052,2420.0
2022-06-27 15:10:00,202.18,202.49,202.18,202.45,2416.0,191.7432,192.0372,191.7432,191.9992,2416.0
2022-06-27 15:15:00,202.34,202.59,202.3,202.59,4748.0,191.8949,192.132,191.857,192.132,4748.0
2022-06-27 15:20:00,202.58,202.58,202.3,202.37,2878.0,192.1225,192.1225,191.857,191.9234,2878.0
2022-06-27 15:25:00,202.45,202.62,202.26,202.36,5581.0,191.9992,192.1605,191.819,191.9139,5581.0
2022-06-27 15:30:00,202.33,202.33,201.97,201.98,6042.0,191.8854,191.8854,191.544,191.5535,6042.0
2022-06-27 15:35:00,201.93,201.94,201.33,201.42,7586.0,191.5061,191.5156,190.937,191.0224,7586.0
2022-06-27 15:40:00,201.38,201.66,201.2,201.61,10925.0,190.9845,191.25,190.8138,191.2026,10925.0
2022-06-27 15:45:00,201.59,201.85,201.24,201.43,12850.0,191.1836,191.4302,190.8517,191.0319,12850.0
2022-06-27 15:50:00,201.42,201.42,200.8,201.01,16177.0,191.0224,191.0224,190.4344,190.6336,16177.0
2022-06-27 15:55:00,201.06,201.41,200.94,201.29,35293.0,190.681,191.0129,190.5672,190.8991,35293.0
2022-06-28 09:30:00,201.08,202.75,201.05,201.16,17044.0,190.7,192.2837,190.6715,190.7758,17044.0
2022-06-28 09:35:00,201.28,201.98,201.05,201.76,9935.0,190.8896,191.5535,190.6715,191.3449,9935.0
2022-06-28 09:40:00,201.54,202.24,201.52,202.24,5522.0,191.1362,191.8001,191.1172,191.8001,5522.0
2022-06-28 09:45:00,202.41,202.41,201.21,201.87,6854.0,191.9613,191.9613,190.8232,191.4492,6854.0
2022-06-28 09:50:00,201.87,202.22,201.77,201.95,9092.0,191.4492,191.7811,191.3543,191.525,9092.0
2022-06-28 09:55:00,201.78,201.83,201.1,201.29,5065.0,191.3638,191.4112,190.7189,190.8991,5065.0
2022-06-28 10:00:00,201.18,201.65,200.3,200.3,3715.0,190.7948,191.2405,189.9602,189.9602,3715.0
2022-06-28 10:05:00,200.23,200.53,198.83,198.86,19149.0,189.8938,190.1783,188.5661,188.5946,19149.0
2022-06-28 10:10:00,198.71,199.41,198.7,199.34,9131.0,188.4523,189.1162,188.4428,189.0498,9131.0
2022-06-28 10:15:00,199.3,200.11,199.01,199.95,9551.0,189.0118,189.78,188.7368,189.6283,9551.0
2022-06-28 10:20:00,199.89,200.0,199.39,200.0,9053.0,189.5714,189.6757,189.0972,189.6757,9053.0
2022-06-28 10:25:00,200.05,200.6,199.92,200.34,26233.0,189.7231,190.2447,189.5998,189.9982,26233.0
2022-06-28 10:30:00,200.26,200.26,199.5,199.95,12559.0,189.9223,189.9223,189.2015,189.6283,12559.0
2022-06-28 10:35:00,199.91,200.42,199.87,200.32,2833.0,189.5904,190.074,189.5524,189.9792,2833.0
2022-06-28 10:40:00,200.21,200.62,200.13,200.62,2670.0,189.8749,190.2637,189.799,190.2637,2670.0
2022-06-28 10:45:00,200.61,200.61,200.04,200.44,6055.0,190.2542,190.2542,189.7136,190.093,6055.0
2022-06-28 10:50:00,200.47,200.55,200.43,200.55,1707.0,190.1214,190.1973,190.0835,190.1973,1707.0
2022-06-28 10:55:00,200.64,201.02,200.55,201.02,2189.0,190.2827,190.6431,190.1973,190.6431,2189.0
2022-06-28 11:00:00,200.93,201.13,200.89,200.96,4190.0,190.5577,190.7474,190.5198,190.5861,4190.0
2022-06-28 11:05:00,201.0,201.04,200.82,200.93,4255.0,190.6241,190.662,190.4534,190.5577,4255.0
2022-06-28 11:10:00,200.9,200.98,200.55,200.58,5643.0,190.5292,190.6051,190.1973,190.2258,5643.0
2022-06-28 11:15:00,200.5,200.56,199.78,199.95,7578.0,190.1499,190.2068,189.4671,189.6283,7578.0
2022-06-28 11:20:00,199.75,199.76,199.11,199.11,1228.0,189.4386,189.4481,188.8316,188.8316,1228.0
2022-06-28 11:25:00,199.05,199.33,198.67,199.03,4535.0,188.7747,189.0403,188.4144,188.7558,4535.0
2022-06-28 11:30:00,199.02,199.29,199.02,199.17,2400.0,188.7463,189.0024,188.7463,188.8885,2400.0
2022-06-28 11:35:00,199.03,199.11,198.39,198.39,3292.0,188.7558,188.8316,188.1488,188.1488,3292.0
2022-06-28 11:40:00,198.52,198.52,198.17,198.38,1752.0,188.2721,188.2721,187.9402,188.1393,1752.0
2022-06-28 11:45:00,198.33,198.8,198.33,198.8,2856.0,188.0919,188.5376,188.0919,188.5376,2856.0
2022-06-28 11:50:00,198.64,198.64,198.17,198.28,4447.0,188.3859,188.3859,187.9402,188.0445,4447.0
2022-06-28 11:55:00,198.21,198.71,198.21,198.61,2675.0,187.9781,188.4523,187.9781,188.3575,2675.0
2022-06-28 12:00:00,198.65,198.95,198.59,198.66,3785.0,188.3954,188.6799,188.3385,188.4049,3785.0
2022-06-28 12:05:00,198.82,199.11,198.7,199.04,4030.0,188.5566,188.8316,188.4428,188.7653,4030.0
2022-06-28 12:10:00,199.01,199.68,198.98,199.59,7821.0,188.7368,189.3722,188.7084,189.2869,7821.0
2022-06-28 12:15:00,199.62,200.12,199.41,200.12,28434.0,189.3153,189.7895,189.1162,189.7895,28434.0
2022-06-28 12:20:00,200.1,200.67,199.92,199.95,5642.0,189.7705,190.3111,189.5998,189.6283,5642.0
2022-06-28 12:25:00,199.91,200.02,199.87,200.02,1000.0,189.5904,189.6947,189.5524,189.6947,1000.0
2022-06-28 12:30:00,200.02,200.05,199.37,199.37,1700.0,189.6947,189.7231,189.0782,189.0782,1700.0
2022-06-28 12:35:00,199.47,199.79,199.46,199.51,5827.0,189.1731,189.4765,189.1636,189.211,5827.0
2022-06-28 12:40:00,199.56,199.73,199.56,199.73,1800.0,189.2584,189.4196,189.2584,189.4196,1800.0
2022-06-28 12:45:00,199.87,199.87,199.58,199.58,2596.0,189.5524,189.5524,189.2774,189.2774,2596.0
2022-06-28 12:50:00,199.59,199.83,199.5,199.8,4105.0,189.2869,189.5145,189.2015,189.486,4105.0
2022-06-28 12:55:00,199.81,200.08,199.79,199.79,1700.0,189.4955,189.7516,189.4765,189.4765,1700.0
2022-06-28 13:00:00,199.71,199.87,199.57,199.78,2400.0,189.4007,189.5524,189.2679,189.4671,2400.0
2022-06-28 13:05:00,199.7,199.72,199.33,199.34,3912.0,189.3912,189.4102,189.0403,189.0498,3912.0
2022-06-28 13:10:00,199.35,199.77,199.26,199.27,6496.0,189.0593,189.4576,188.9739,188.9834,6496.0
2022-06-28 13:15:00,199.5,199.55,199.41,199.49,699.0,189.2015,189.2489,189.1162,189.192,699.0
2022-06-28 13:20:00,199.41,199.41,199.02,199.05,4205.0,189.1162,189.1162,188.7463,188.7747,4205.0
2022-06-28 13:25:00,199.08,199.42,198.97,199.42,1908.0,188.8032,189.1256,188.6989,189.1256,1908.0
2022-06-28 13:30:00,199.45,199.55,199.32,199.32,1041.0,189.1541,189.2489,189.0308,189.0308,1041.0
2022-06-28 13:35:00,199.23,199.54,199.13,199.53,4004.0,188.9455,189.2395,188.8506,189.23,4004.0
2022-06-28 13:40:00,199.49,199.68,199.44,199.56,4570.0,189.192,189.3722,189.1446,189.2584,4570.0
2022-06-28 13:45:00,199.51,199.65,199.41,199.53,1857.0,189.211,189.3438,189.1162,189.23,1857.0
2022-06-28 13:50:00,199.6,199.6,199.37,199.44,1341.0,189.2964,189.2964,189.0782,189.1446,1341.0
2022-06-28 13:55:00,199.36,199.36,199.23,199.27,1000.0,189.0687,189.0687,188.9455,188.9834,1000.0
2022-06-28 14:00:00,199.13,199.43,199.13,199.18,2060.0,188.8506,189.1351,188.8506,188.898,2060.0
2022-06-28 14:05:00,199.2,199.24,198.78,198.83,2600.0,188.917,188.9549,188.5187,188.5661,2600.0
2022-06-28 14:10:00,198.61,198.76,198.47,198.47,2995.0,188.3575,188.4997,188.2247,188.2247,2995.0
2022-06-28 14:15:00,198.52,198.91,198.45,198.64,7447.0,188.2721,188.642,188.2057,188.3859,7447.0
2022-06-28 14:20:00,198.46,198.52,198.27,198.45,7450.0,188.2152,188.2721,188.035,188.2057,7450.0
2022-06-28 14:25:00,198.35,198.55,198.32,198.47,2400.0,188.1109,188.3006,188.0824,188.2247,2400.0
2022-06-28 14:30:00,198.49,198.59,198.31,198.31,11909.0,188.2437,188.3385,188.0729,188.0729,11909.0
2022-06-28 14:35:00,198.25,198.31,198.15,198.24,4560.0,188.016,188.0729,187.9212,188.0066,4560.0
2022-06-28 14:40:00,198.25,198.47,198.13,198.47,6735.0,188.016,188.2247,187.9022,188.2247,6735.0
2022-06-28 14:45:00,198.45,198.9,198.37,198.89,6682.0,188.2057,188.6325,188.1298,188.623,6682.0
2022-06-28 14:50:00,198.85,198.92,198.59,198.77,10405.0,188.5851,188.6515,188.3385,188.5092,10405.0
2022-06-28 14:55:00,198.85,198.85,198.55,198.57,10532.0,188.5851,188.5851,188.3006,188.3195,10532.0
2022-06-28 15:00:00,198.55,198.63,198.13,198.14,7272.0,188.3006,188.3764,187.9022,187.9117,7272.0
2022-06-28 15:05:00,198.12,198.52,197.85,198.52,16636.0,187.8928,188.2721,187.6367,188.2721,16636.0
2022-06-28 15:10:00,198.48,198.74,198.17,198.5,5616.0,188.2342,188.4807,187.9402,188.2531,5616.0
2022-06-28 15:15:00,198.52,198.52,198.27,198.5,11364.0,188.2721,188.2721,188.035,188.2531,11364.0
2022-06-28 15:20:00,198.42,198.54,198.2,198.53,3020.0,188.1773,188.2911,187.9686,188.2816,3020.0
2022-06-28 15:25:00,198.59,198.59,197.93,198.1,3823.0,188.3385,188.3385,187.7126,187.8738,3823.0
2022-06-28 15:30:00,198.03,198.38,197.91,197.98,5275.0,187.8074,188.1393,187.6936,187.76,5275.0
2022-06-28 15:35:00,197.89,198.05,197.81,198.05,4610.0,187.6746,187.8264,187.5988,187.8264,4610.0
2022-06-28 15:40:00,198.04,198.14,197.44,197.5,5087.0,187.8169,187.9117,187.2479,187.3048,5087.0
2022-06-28 15:45:00,197.5,197.54,197.09,197.25,8142.0,187.3048,187.3427,186.9159,187.0677,8142.0
2022-06-28 15:50:00,197.15,197.38,197.01,197.28,14058.0,186.9728,187.191,186.8401,187.0961,14058.0
2022-06-28 15:55:00,197.39,197.67,197.13,197.59,41812.0,187.2004,187.466,186.9539,187.3901,41812.0
2022-06-29 09:30:00,197.19,197.65,195.61,195.61,8473.0,187.0108,187.447,185.5123,185.5123,8473.0
2022-06-29 09:35:00,195.24,195.96,194.8,194.81,2713.0,185.1614,185.8443,184.7441,184.7536,2713.0
2022-06-29 09:40:00,195.0,195.47,195.0,195.12,1514.0,184.9338,185.3795,184.9338,185.0476,1514.0
2022-06-29 09:45:00,195.0,195.0,194.38,194.55,14027.0,184.9338,184.9338,184.3458,184.507,14027.0
2022-06-29 09:50:00,194.24,195.73,194.24,195.5,22637.0,184.213,185.6261,184.213,185.408,22637.0
2022-06-29 09:55:00,195.51,195.78,194.85,195.31,2688.0,185.4175,185.6735,184.7916,185.2278,2688.0
2022-06-29 10:00:00,195.42,196.38,195.08,196.38,2453.0,185.3321,186.2426,185.0097,186.2426,2453.0
2022-06-29 10:05:00,195.84,196.26,195.64,195.72,900.0,185.7304,186.1288,185.5408,185.6166,900.0
2022-06-29 10:10:00,195.41,196.1,195.24,195.73,4401.0,185.3226,185.977,185.1614,185.6261,4401.0
2022-06-29 10:15:00,195.89,195.91,195.22,195.78,1925.0,185.7779,185.7968,185.1425,185.6735,1925.0
2022-06-29 10:20:00,195.81,196.77,195.67,196.59,2569.0,185.702,186.6124,185.5692,186.4417,2569.0
2022-06-29 10:25:00,197.26,197.69,197.2,197.2,4234.0,187.0771,187.4849,187.0202,187.0202,4234.0
2022-06-29 10:30:00,197.12,197.42,196.79,197.01,2746.0,186.9444,187.2289,186.6314,186.8401,2746.0
2022-06-29 10:35:00,196.9,197.07,196.16,196.83,3802.0,186.7357,186.897,186.0339,186.6693,3802.0
2022-06-29 10:40:00,196.81,197.53,196.81,197.3,2523.0,186.6504,187.3332,186.6504,187.1151,2523.0
2022-06-29 10:45:00,197.48,197.48,196.94,196.95,1710.0,187.2858,187.2858,186.7737,186.7831,1710.0
2022-06-29 10:50:00,197.19,197.37,196.61,196.75,3634.0,187.0108,187.1815,186.4607,186.5935,3634.0
2022-06-29 10:55:00,196.66,196.67,196.28,196.43,3551.0,186.5081,186.5176,186.1477,186.29,3551.0
2022-06-29 11:00:00,196.0,196.3,195.94,196.0,1191.0,185.8822,186.1667,185.8253,185.8822,1191.0
2022-06-29 11:05:00,195.89,196.1,195.57,196.05,2800.0,185.7779,185.977,185.4744,185.9296,2800.0
2022-06-29 11:10:00,196.02,196.17,195.52,195.63,2682.0,185.9012,186.0434,185.427,185.5313,2682.0
2022-06-29 11:15:00,195.56,195.57,195.03,195.32,5642.0,185.4649,185.4744,184.9623,185.2373,5642.0
2022-06-29 11:20:00,195.37,195.46,194.83,195.0,5681.0,185.2847,185.3701,184.7726,184.9338,5681.0
2022-06-29 11:25:00,195.0,195.22,194.77,195.22,4600.0,184.9338,185.1425,184.7157,185.1425,4600.0
2022-06-29 11:30:00,195.11,195.63,195.08,195.34,1457.0,185.0381,185.5313,185.0097,185.2563,1457.0
2022-06-29 11:35:00,195.58,195.59,195.27,195.31,4115.0,185.4839,185.4934,185.1899,185.2278,4115.0
2022-06-29 11:40:00,195.34,195.34,195.0,195.31,2700.0,185.2563,185.2563,184.9338,185.2278,2700.0
2022-06-29 11:45:00,195.66,195.83,195.3,195.45,3017.0,185.5597,185.721,185.2183,185.3606,3017.0
2022-06-29 11:50:00,195.75,196.04,195.64,195.98,1900.0,185.6451,185.9201,185.5408,185.8632,1900.0
2022-06-29 11:55:00,196.02,196.06,195.52,195.65,4211.0,185.9012,185.9391,185.427,185.5503,4211.0
2022-06-29 12:00:00,195.75,195.88,195.61,195.86,4051.0,185.6451,185.7684,185.5123,185.7494,4051.0
2022-06-29 12:05:00,195.85,195.85,195.85,195.85,200.0,185.7399,185.7399,185.7399,185.7399,200.0
2022-06-29 12:10:00,195.57,195.76,195.34,195.55,5326.0,185.4744,185.6546,185.2563,185.4554,5326.0
2022-06-29 12:15:00,195.67,195.78,195.41,195.45,2843.0,185.5692,185.6735,185.3226,185.3606,2843.0
2022-06-29 12:20:00,195.53,195.74,195.16,195.27,2414.0,185.4365,185.6356,185.0856,185.1899,2414.0
2022-06-29 12:25:00,195.25,195.26,194.99,195.26,4606.0,185.1709,185.1804,184.9243,185.1804,4606.0
2022-06-29 12:30:00,195.04,195.2,194.91,195.04,2728.0,184.9717,185.1235,184.8485,184.9717,2728.0
2022-06-29 12:35:00,195.01,195.65,195.0,195.65,2300.0,184.9433,185.5503,184.9338,185.5503,2300.0
2022-06-29 12:40:00,195.39,195.57,195.36,195.44,2106.0,185.3037,185.4744,185.2752,185.3511,2106.0
2022-06-29 12:45:00,195.55,195.72,195.25,195.4,4834.0,185.4554,185.6166,185.1709,185.3132,4834.0
2022-06-29 12:50:00,195.44,195.71,195.06,195.18,6566.0,185.3511,185.6072,184.9907,185.1045,6566.0
2022-06-29 12:55:00,195.06,195.2,195.0,195.16,1485.0,184.9907,185.1235,184.9338,185.0856,1485.0
2022-06-29 13:00:00,195.25,195.38,195.08,195.24,1626.0,185.1709,185.2942,185.0097,185.1614,1626.0
2022-06-29 13:05:00,195.23,195.55,195.06,195.55,6961.0,185.1519,185.4554,184.9907,185.4554,6961.0
2022-06-29 13:10:00,195.5,195.68,194.89,194.89,1991.0,185.408,185.5787,184.8295,184.8295,1991.0
2022-06-29 13:15:00,194.96,194.97,194.55,194.58,2037.0,184.8959,184.9054,184.507,184.5355,2037.0
2022-06-29 13:20:00,194.59,194.98,194.49,194.89,8516.0,184.545,184.9148,184.4501,184.8295,8516.0
2022-06-29 13:25:00,194.86,195.1,194.86,195.1,916.0,184.801,185.0286,184.801,185.0286,916.0
2022-06-29 13:30:00,195.31,195.31,195.15,195.18,901.0,185.2278,185.2278,185.0761,185.1045,901.0
2022-06-29 13:35:00,195.16,195.39,195.04,195.39,4279.0,185.0856,185.3037,184.9717,185.3037,4279.0
2022-06-29 13:40:00,195.44,196.04,195.41,196.04,2600.0,185.3511,185.9201,185.3226,185.9201,2600.0
2022-06-29 13:45:00,196.13,196.26,196.04,196.24,2000.0,186.0055,186.1288,185.9201,186.1098,2000.0
2022-06-29 13:50:00,196.24,196.38,196.21,196.31,2166.0,186.1098,186.2426,186.0813,186.1762,2166.0
2022-06-29 13:55:00,196.28,196.57,196.28,196.39,6474.0,186.1477,186.4228,186.1477,186.2521,6474.0
2022-06-29 14:00:00,196.24,196.6,196.24,196.6,2461.0,186.1098,186.4512,186.1098,186.4512,2461.0
2022-06-29 14:05:00,196.61,196.68,196.43,196.43,700.0,186.4607,186.5271,186.29,186.29,700.0
2022-06-29 14:10:00,196.5,196.5,196.41,196.41,2067.0,186.3564,186.3564,186.271,186.271,2067.0
2022-06-29 14:15:00,196.38,196.64,196.38,196.54,2012.0,186.2426,186.4892,186.2426,186.3943,2012.0
2022-06-29 14:20:00,196.43,196.45,196.17,196.18,2365.0,186.29,186.309,186.0434,186.0529,2365.0
2022-06-29 14:25:00,196.27,196.45,196.16,196.45,1861.0,186.1383,186.309,186.0339,186.309,1861.0
2022-06-29 14:30:00,196.58,196.58,196.07,196.12,3026.0,186.4322,186.4322,185.9486,185.996,3026.0
2022-06-29 14:35:00,196.11,196.22,195.99,196.03,1244.0,185.9865,186.0908,185.8727,185.9106,1244.0
2022-06-29 14:40:00,196.07,196.07,195.57,195.61,4197.0,185.9486,185.9486,185.4744,185.5123,4197.0
2022-06-29 14:45:00,195.63,195.77,195.53,195.68,1345.0,185.5313,185.6641,185.4365,185.5787,1345.0
2022-06-29 14:50:00,195.64,195.73,195.64,195.73,1300.0,185.5408,185.6261,185.5408,185.6261,1300.0
2022-06-29 14:55:00,195.84,195.84,195.62,195.62,2447.0,185.7304,185.7304,185.5218,185.5218,2447.0
2022-06-29 15:00:00,195.65,195.7,195.27,195.5,2512.0,185.5503,185.5977,185.1899,185.408,2512.0
2022-06-29 15:05:00,195.69,195.89,195.69,195.8,2217.0,185.5882,185.7779,185.5882,185.6925,2217.0
2022-06-29 15:10:00,195.79,195.82,195.52,195.67,4505.0,185.683,185.7115,185.427,185.5692,4505.0
2022-06-29 15:15:00,195.72,196.04,195.66,195.79,2186.0,185.6166,185.9201,185.5597,185.683,2186.0
2022-06-29 15:20:00,195.84,196.05,195.76,195.94,1700.0,185.7304,185.9296,185.6546,185.8253,1700.0
2022-06-29 15:25:00,196.02,196.11,195.92,196.11,7452.0,185.9012,185.9865,185.8063,185.9865,7452.0
2022-06-29 15:30:00,196.05,196.05,195.36,195.44,7120.0,185.9296,185.9296,185.2752,185.3511,7120.0
2022-06-29 15:35:00,195.45,196.2,195.36,196.18,12663.0,185.3606,186.0719,185.2752,186.0529,12663.0
2022-06-29 15:40:00,196.12,196.9,196.08,196.9,11433.0,185.996,186.7357,185.9581,186.7357,11433.0
2022-06-29 15:45:00,196.9,196.9,196.57,196.7,16830.0,186.7357,186.7357,186.4228,186.5461,16830.0
2022-06-29 15:50:00,196.81,197.26,196.7,197.02,27636.0,186.6504,187.0771,186.5461,186.8495,27636.0
2022-06-29 15:55:00,197.16,197.52,197.11,197.13,47481.0,186.9823,187.3237,186.9349,186.9539,47481.0
2022-06-30 09:30:00,194.11,195.93,193.72,195.16,21184.0,184.0898,185.8158,183.7199,185.0856,21184.0
2022-06-30 09:35:00,195.29,195.29,193.73,194.43,2833.0,185.2088,185.2088,183.7294,184.3932,2833.0
2022-06-30 09:40:00,194.45,195.35,194.45,194.66,4527.0,184.4122,185.2657,184.4122,184.6114,4527.0
2022-06-30 09:45:00,195.18,196.25,194.85,196.25,5084.0,185.1045,186.1193,184.7916,186.1193,5084.0
2022-06-30 09:50:00,196.35,196.35,195.63,195.99,4478.0,186.2141,186.2141,185.5313,185.8727,4478.0
2022-06-30 09:55:00,195.8,196.49,195.74,196.19,1981.0,185.6925,186.3469,185.6356,186.0624,1981.0
2022-06-30 10:00:00,195.96,195.96,195.33,195.88,6446.0,185.8443,185.8443,185.2468,185.7684,6446.0
2022-06-30 10:05:00,195.66,196.23,195.61,196.03,6051.0,185.5597,186.1003,185.5123,185.9106,6051.0
2022-06-30 10:10:00,196.26,197.09,196.05,197.09,3409.0,186.1288,186.9159,185.9296,186.9159,3409.0
2022-06-30 10:15:00,197.14,197.42,196.72,197.07,6359.0,186.9633,187.2289,186.565,186.897,6359.0
2022-06-30 10:20:00,197.04,197.32,196.72,197.23,13110.0,186.8685,187.134,186.565,187.0487,13110.0
2022-06-30 10:25:00,197.15,197.4,196.84,196.94,5560.0,186.9728,187.2099,186.6788,186.7737,5560.0
2022-06-30 10:30:00,197.0,198.34,197.0,198.34,5032.0,186.8306,188.1014,186.8306,188.1014,5032.0
2022-06-30 10:35:00,198.32,198.42,197.38,197.39,4340.0,188.0824,188.1773,187.191,187.2004,4340.0
2022-06-30 10:40:00,197.34,197.53,197.05,197.38,4589.0,187.153,187.3332,186.878,187.191,4589.0
2022-06-30 10:45:00,197.43,197.61,197.24,197.43,6403.0,187.2384,187.4091,187.0582,187.2384,6403.0
2022-06-30 10:50:00,197.56,198.21,197.44,198.0,2035.0,187.3617,187.9781,187.2479,187.7789,2035.0
2022-06-30 10:55:00,198.0,198.32,197.99,198.11,2187.0,187.7789,188.0824,187.7695,187.8833,2187.0
2022-06-30 11:00:00,198.01,198.32,197.83,197.83,11439.0,187.7884,188.0824,187.6177,187.6177,11439.0
2022-06-30 11:05:00,197.98,198.43,197.94,198.43,3622.0,187.76,188.1867,187.722,188.1867,3622.0
2022-06-30 11:10:00,198.43,198.6,198.13,198.28,5622.0,188.1867,188.348,187.9022,188.0445,5622.0
2022-06-30 11:15:00,198.34,198.7,198.34,198.64,4496.0,188.1014,188.4428,188.1014,188.3859,4496.0
2022-06-30 11:20:00,198.71,199.1,198.65,199.07,4335.0,188.4523,188.8222,188.3954,188.7937,4335.0
2022-06-30 11:25:00,199.06,199.52,199.02,199.27,9484.0,188.7842,189.2205,188.7463,188.9834,9484.0
2022-06-30 11:30:00,199.35,199.5,199.2,199.22,7607.0,189.0593,189.2015,188.917,188.936,7607.0
2022-06-30 11:35:00,199.21,199.61,199.05,199.61,5796.0,188.9265,189.3058,188.7747,189.3058,5796.0
2022-06-30 11:40:00,199.5,199.8,199.48,199.74,5850.0,189.2015,189.486,189.1825,189.4291,5850.0
2022-06-30 11:45:00,199.83,200.36,199.75,199.93,9754.0,189.5145,190.0171,189.4386,189.6093,9754.0
2022-06-30 11:50:00,199.71,199.87,199.6,199.87,3519.0,189.4007,189.5524,189.2964,189.5524,3519.0
2022-06-30 11:55:00,199.81,200.23,199.78,200.15,5684.0,189.4955,189.8938,189.4671,189.818,5684.0
2022-06-30 12:00:00,200.12,200.45,199.95,200.0,7170.0,189.7895,190.1025,189.6283,189.6757,7170.0
2022-06-30 12:05:00,200.04,200.08,199.75,200.0,4801.0,189.7136,189.7516,189.4386,189.6757,4801.0
2022-06-30 12:10:00,199.91,200.28,199.83,200.25,5582.0,189.5904,189.9413,189.5145,189.9128,5582.0
2022-06-30 12:15:00,200.16,200.4,200.01,200.39,3400.0,189.8274,190.0551,189.6852,190.0456,3400.0
2022-06-30 12:20:00,200.4,200.9,200.34,200.89,6172.0,190.0551,190.5292,189.9982,190.5198,6172.0
2022-06-30 12:25:00,201.11,201.64,201.1,201.56,4420.0,190.7284,191.231,190.7189,191.1552,4420.0
2022-06-30 12:30:00,201.54,201.69,201.09,201.09,6364.0,191.1362,191.2785,190.7094,190.7094,6364.0
2022-06-30 12:35:00,201.0,201.08,200.62,200.73,3567.0,190.6241,190.7,190.2637,190.368,3567.0
2022-06-30 12:40:00,200.77,201.01,200.63,201.0,3467.0,190.406,190.6336,190.2732,190.6241,3467.0
2022-06-30 12:45:00,201.01,201.37,200.87,200.89,4245.0,190.6336,190.975,190.5008,190.5198,4245.0
2022-06-30 12:50:00,200.75,200.81,200.64,200.8,1167.0,190.387,190.4439,190.2827,190.4344,1167.0
2022-06-30 12:55:00,200.95,201.09,200.88,201.03,4713.0,190.5767,190.7094,190.5103,190.6525,4713.0
2022-06-30 13:00:00,201.15,201.7,201.14,201.7,3661.0,190.7663,191.2879,190.7569,191.2879,3661.0
2022-06-30 13:05:00,201.66,201.66,201.0,201.14,4828.0,191.25,191.25,190.6241,190.7569,4828.0
2022-06-30 13:10:00,201.21,201.21,200.54,200.55,4708.0,190.8232,190.8232,190.1878,190.1973,4708.0
2022-06-30 13:15:00,200.55,200.81,200.23,200.37,15446.0,190.1973,190.4439,189.8938,190.0266,15446.0
2022-06-30 13:20:00,200.32,201.07,200.29,200.99,8493.0,189.9792,190.6905,189.9507,190.6146,8493.0
2022-06-30 13:25:00,201.1,201.63,200.65,201.16,8120.0,190.7189,191.2216,190.2922,190.7758,8120.0
2022-06-30 13:30:00,200.98,201.06,200.82,200.92,2457.0,190.6051,190.681,190.4534,190.5482,2457.0
2022-06-30 13:35:00,200.9,200.99,200.38,200.44,8116.0,190.5292,190.6146,190.0361,190.093,8116.0
2022-06-30 13:40:00,200.49,200.58,199.87,199.87,3249.0,190.1404,190.2258,189.5524,189.5524,3249.0
2022-06-30 13:45:00,199.75,200.37,199.74,200.37,2144.0,189.4386,190.0266,189.4291,190.0266,2144.0
2022-06-30 13:50:00,200.25,200.57,200.18,200.45,6090.0,189.9128,190.2163,189.8464,190.1025,6090.0
2022-06-30 13:55:00,200.38,200.58,200.28,200.58,5896.0,190.0361,190.2258,189.9413,190.2258,5896.0
2022-06-30 14:00:00,200.59,200.79,200.32,200.42,6509.0,190.2352,190.4249,189.9792,190.074,6509.0
2022-06-30 14:05:00,200.48,200.69,199.93,199.96,3816.0,190.1309,190.3301,189.6093,189.6378,3816.0
2022-06-30 14:10:00,200.12,200.55,199.97,200.11,3186.0,189.7895,190.1973,189.6473,189.78,3186.0
2022-06-30 14:15:00,200.01,200.52,200.01,200.4,1300.0,189.6852,190.1689,189.6852,190.0551,1300.0
2022-06-30 14:20:00,200.41,200.55,199.89,199.89,5307.0,190.0645,190.1973,189.5714,189.5714,5307.0
2022-06-30 14:25:00,199.92,200.46,199.76,200.46,4710.0,189.5998,190.112,189.4481,190.112,4710.0
2022-06-30 14:30:00,200.4,200.45,200.05,200.13,2950.0,190.0551,190.1025,189.7231,189.799,2950.0
2022-06-30 14:35:00,200.13,200.15,199.92,199.99,2100.0,189.799,189.818,189.5998,189.6662,2100.0
2022-06-30 14:40:00,199.83,199.86,199.46,199.53,2400.0,189.5145,189.5429,189.1636,189.23,2400.0
2022-06-30 14:45:00,199.46,200.15,199.36,199.66,30444.0,189.1636,189.818,189.0687,189.3533,30444.0
2022-06-30 14:50:00,199.44,199.52,199.11,199.25,4419.0,189.1446,189.2205,188.8316,188.9644,4419.0
2022-06-30 14:55:00,199.37,199.52,199.24,199.41,2842.0,189.0782,189.2205,188.9549,189.1162,2842.0
2022-06-30 15:00:00,199.52,199.52,198.98,199.0,6184.0,189.2205,189.2205,188.7084,188.7273,6184.0
2022-06-30 15:05:00,198.56,199.0,198.43,198.62,12380.0,188.31,188.7273,188.1867,188.3669,12380.0
2022-06-30 15:10:00,198.68,198.68,198.43,198.6,4617.0,188.4238,188.4238,188.1867,188.348,4617.0
2022-06-30 15:15:00,198.46,198.51,198.15,198.28,3200.0,188.2152,188.2626,187.9212,188.0445,3200.0
2022-06-30 15:20:00,198.37,199.54,198.31,199.42,38120.0,188.1298,189.2395,188.0729,189.1256,38120.0
2022-06-30 15:25:00,199.33,199.63,199.28,199.5,15945.0,189.0403,189.3248,188.9929,189.2015,15945.0
2022-06-30 15:30:00,199.38,199.98,199.33,199.87,16512.0,189.0877,189.6567,189.0403,189.5524,16512.0
2022-06-30 15:35:00,199.84,200.16,199.56,199.56,25435.0,189.524,189.8274,189.2584,189.2584,25435.0
2022-06-30 15:40:00,199.53,199.68,198.63,198.7,10061.0,189.23,189.3722,188.3764,188.4428,10061.0
2022-06-30 15:45:00,198.69,199.42,198.69,198.91,18005.0,188.4333,189.1256,188.4333,188.642,18005.0
2022-06-30 15:50:00,198.88,199.39,198.12,198.44,21698.0,188.6135,189.0972,187.8928,188.1962,21698.0
2022-06-30 15:55:00,198.39,199.58,198.26,199.45,77947.0,188.1488,189.2774,188.0255,189.1541,77947.0
2022-07-01 09:30:00,199.62,200.87,198.27,198.67,20252.0,189.3153,190.5008,188.035,188.4144,20252.0
2022-07-01 09:35:00,198.8,199.19,198.69,198.84,3898.0,188.5376,188.9075,188.4333,188.5756,3898.0
2022-07-01 09:40:00,199.43,200.63,199.31,200.38,3870.0,189.1351,190.2732,189.0213,190.0361,3870.0
2022-07-01 09:45:00,200.82,201.79,200.65,200.66,3189.0,190.4534,191.3733,190.2922,190.3016,3189.0
2022-07-01 09:50:00,200.42,200.54,199.26,199.3,29596.0,190.074,190.1878,188.9739,189.0118,29596.0
2022-07-01 09:55:00,199.4,200.2,199.05,199.42,2860.0,189.1067,189.8654,188.7747,189.1256,2860.0
2022-07-01 10:00:00,199.61,199.72,198.09,198.09,1772.0,189.3058,189.4102,187.8643,187.8643,1772.0
2022-07-01 10:05:00,198.45,198.62,197.55,197.63,5282.0,188.2057,188.3669,187.3522,187.428,5282.0
2022-07-01 10:10:00,197.64,197.89,195.77,195.77,5913.0,187.4375,187.6746,185.6641,185.6641,5913.0
2022-07-01 10:15:00,195.6,196.11,195.43,196.0,3405.0,185.5028,185.9865,185.3416,185.8822,3405.0
2022-07-01 10:20:00,196.25,196.25,195.79,196.0,3178.0,186.1193,186.1193,185.683,185.8822,3178.0
2022-07-01 10:25:00,195.83,195.84,195.55,195.83,1556.0,185.721,185.7304,185.4554,185.721,1556.0
2022-07-01 10:30:00,195.81,195.81,194.64,194.64,6157.0,185.702,185.702,184.5924,184.5924,6157.0
2022-07-01 10:35:00,194.87,195.49,194.46,195.42,6495.0,184.8105,185.3985,184.4217,185.3321,6495.0
2022-07-01 10:40:00,195.26,195.75,195.2,195.75,3155.0,185.1804,185.6451,185.1235,185.6451,3155.0
2022-07-01 10:45:00,195.75,196.26,195.67,195.7,5928.0,185.6451,186.1288,185.5692,185.5977,5928.0
2022-07-01 10:50:00,195.74,197.19,195.36,196.98,43317.0,185.6356,187.0108,185.2752,186.8116,43317.0
2022-07-01 10:55:00,196.76,197.24,196.76,196.88,4959.0,186.603,187.0582,186.603,186.7168,4959.0
2022-07-01 11:00:00,196.86,197.74,196.77,197.66,4572.0,186.6978,187.5324,186.6124,187.4565,4572.0
2022-07-01 11:05:00,197.66,198.52,197.66,198.35,5778.0,187.4565,188.2721,187.4565,188.1109,5778.0
2022-07-01 11:10:00,198.35,198.72,198.2,198.7,3900.0,188.1109,188.4618,187.9686,188.4428,3900.0
2022-07-01 11:15:00,198.59,199.27,198.57,198.57,6299.0,188.3385,188.9834,188.3195,188.3195,6299.0
2022-07-01 11:20:00,198.55,198.61,197.98,198.22,4164.0,188.3006,188.3575,187.76,187.9876,4164.0
2022-07-01 11:25:00,198.25,198.56,198.24,198.43,1177.0,188.016,188.31,188.0066,188.1867,1177.0
2022-07-01 11:30:00,198.6,198.7,198.53,198.69,2494.0,188.348,188.4428,188.2816,188.4333,2494.0
2022-07-01 11:35:00,198.9,198.91,198.61,198.68,3415.0,188.6325,188.642,188.3575,188.4238,3415.0
2022-07-01 11:40:00,198.71,198.95,198.59,198.65,2052.0,188.4523,188.6799,188.3385,188.3954,2052.0
2022-07-01 11:45:00,198.77,198.97,198.68,198.69,1100.0,188.5092,188.6989,188.4238,188.4333,1100.0
2022-07-01 11:50:00,198.46,198.59,197.44,197.44,904.0,188.2152,188.3385,187.2479,187.2479,904.0
2022-07-01 11:55:00,197.57,197.72,197.34,197.53,3268.0,187.3711,187.5134,187.153,187.3332,3268.0
2022-07-01 12:00:00,197.46,197.56,196.95,197.19,4037.0,187.2668,187.3617,186.7831,187.0108,4037.0
2022-07-01 12:05:00,197.27,197.64,197.27,197.64,2555.0,187.0866,187.4375,187.0866,187.4375,2555.0
2022-07-01 12:10:00,197.54,197.58,197.26,197.47,3138.0,187.3427,187.3806,187.0771,187.2763,3138.0
2022-07-01 12:15:00,197.38,197.94,197.3,197.85,3453.0,187.191,187.722,187.1151,187.6367,3453.0
2022-07-01 12:20:00,197.79,197.86,197.69,197.86,1515.0,187.5798,187.6462,187.4849,187.6462,1515.0
2022-07-01 12:25:00,197.71,197.89,197.6,197.88,1417.0,187.5039,187.6746,187.3996,187.6651,1417.0
2022-07-01 12:30:00,197.97,198.04,197.82,197.82,2482.0,187.7505,187.8169,187.6082,187.6082,2482.0
2022-07-01 12:35:00,197.65,197.67,197.56,197.59,1055.0,187.447,187.466,187.3617,187.3901,1055.0
2022-07-01 12:40:00,197.62,197.71,197.5,197.62,1334.0,187.4186,187.5039,187.3048,187.4186,1334.0
2022-07-01 12:45:00,197.54,197.76,197.54,197.76,910.0,187.3427,187.5513,187.3427,187.5513,910.0
2022-07-01 12:50:00,197.77,197.92,197.62,197.89,3962.0,187.5608,187.7031,187.4186,187.6746,3962.0
2022-07-01 12:55:00,197.77,197.77,197.15,197.25,1567.0,187.5608,187.5608,186.9728,187.0677,1567.0
2022-07-01 13:00:00,197.09,197.23,197.06,197.09,1800.0,186.9159,187.0487,186.8875,186.9159,1800.0
2022-07-01 13:05:00,197.03,197.23,197.03,197.23,200.0,186.859,187.0487,186.859,187.0487,200.0
2022-07-01 13:10:00,197.21,197.48,197.21,197.47,2600.0,187.0297,187.2858,187.0297,187.2763,2600.0
2022-07-01 13:15:00,197.6,197.71,197.38,197.56,2980.0,187.3996,187.5039,187.191,187.3617,2980.0
2022-07-01 13:20:00,197.67,197.78,197.51,197.7,2100.0,187.466,187.5703,187.3142,187.4944,2100.0
2022-07-01 13:25:00,197.85,198.1,197.84,197.97,600.0,187.6367,187.8738,187.6272,187.7505,600.0
2022-07-01 13:30:00,198.16,198.21,198.14,198.21,811.0,187.9307,187.9781,187.9117,187.9781,811.0
2022-07-01 13:35:00,198.01,198.51,197.92,198.5,1688.0,187.7884,188.2626,187.7031,188.2531,1688.0
2022-07-01 13:40:00,198.39,198.58,198.3,198.38,2080.0,188.1488,188.329,188.0635,188.1393,2080.0
2022-07-01 13:45:00,198.7,198.75,198.52,198.75,1387.0,188.4428,188.4902,188.2721,188.4902,1387.0
2022-07-01 13:50:00,198.72,198.9,198.56,198.56,1984.0,188.4618,188.6325,188.31,188.31,1984.0
2022-07-01 13:55:00,198.59,198.76,198.58,198.71,876.0,188.3385,188.4997,188.329,188.4523,876.0
2022-07-01 14:00:00,198.78,198.82,198.61,198.61,1410.0,188.5187,188.5566,188.3575,188.3575,1410.0
2022-07-01 14:05:00,198.59,198.59,198.19,198.27,2030.0,188.3385,188.3385,187.9591,188.035,2030.0
2022-07-01 14:10:00,198.02,198.3,197.9,198.3,1707.0,187.7979,188.0635,187.6841,188.0635,1707.0
2022-07-01 14:15:00,198.47,198.63,198.47,198.56,700.0,188.2247,188.3764,188.2247,188.31,700.0
2022-07-01 14:20:00,198.64,199.06,198.57,199.06,1584.0,188.3859,188.7842,188.3195,188.7842,1584.0
2022-07-01 14:25:00,199.0,199.01,198.51,198.51,1788.0,188.7273,188.7368,188.2626,188.2626,1788.0
2022-07-01 14:30:00,198.6,198.8,198.55,198.8,1102.0,188.348,188.5376,188.3006,188.5376,1102.0
2022-07-01 14:35:00,198.82,198.84,198.61,198.67,900.0,188.5566,188.5756,188.3575,188.4144,900.0
2022-07-01 14:40:00,198.5,198.62,198.49,198.49,1286.0,188.2531,188.3669,188.2437,188.2437,1286.0
2022-07-01 14:45:00,198.52,198.79,198.51,198.79,1964.0,188.2721,188.5282,188.2626,188.5282,1964.0
2022-07-01 14:50:00,198.82,198.82,198.22,198.23,10762.0,188.5566,188.5566,187.9876,187.9971,10762.0
2022-07-01 14:55:00,198.18,198.47,198.05,198.37,3948.0,187.9497,188.2247,187.8264,188.1298,3948.0
2022-07-01 15:00:00,198.24,198.28,197.9,197.9,1751.0,188.0066,188.0445,187.6841,187.6841,1751.0
2022-07-01 15:05:00,197.91,198.33,197.9,198.31,1709.0,187.6936,188.0919,187.6841,188.0729,1709.0
2022-07-01 15:10:00,198.27,198.8,198.27,198.67,2612.0,188.035,188.5376,188.035,188.4144,2612.0
2022-07-01 15:15:00,198.76,198.81,198.64,198.64,3709.0,188.4997,188.5471,188.3859,188.3859,3709.0
2022-07-01 15:20:00,198.42,198.71,198.42,198.71,900.0,188.1773,188.4523,188.1773,188.4523,900.0
2022-07-01 15:25:00,198.69,198.81,198.48,198.62,1513.0,188.4333,188.5471,188.2342,188.3669,1513.0
2022-07-01 15:30:00,198.73,199.18,198.63,199.09,4117.0,188.4713,188.898,188.3764,188.8127,4117.0
2022-07-01 15:35:00,199.25,199.56,199.16,199.5,3803.0,188.9644,189.2584,188.8791,189.2015,3803.0
2022-07-01 15:40:00,199.43,199.62,199.32,199.34,3503.0,189.1351,189.3153,189.0308,189.0498,3503.0
2022-07-01 15:45:00,199.31,199.51,199.01,199.42,6998.0,189.0213,189.211,188.7368,189.1256,6998.0
2022-07-01 15:50:00,199.38,199.46,198.66,198.86,8570.0,189.0877,189.1636,188.4049,188.5946,8570.0
2022-07-01 15:55:00,198.92,199.04,198.62,198.7,28727.0,188.6515,188.7653,188.3669,188.4428,28727.0
2022-07-05 09:30:00,195.94,196.72,195.05,195.05,14023.0,185.8253,186.565,184.9812,184.9812,14023.0
2022-07-05 09:35:00,195.96,196.01,195.3,196.01,721.0,185.8443,185.8917,185.2183,185.8917,721.0
2022-07-05 09:40:00,195.64,195.97,195.33,195.59,3686.0,185.5408,185.8537,185.2468,185.4934,3686.0
2022-07-05 09:45:00,195.02,196.3,195.02,195.53,2459.0,184.9528,186.1667,184.9528,185.4365,2459.0
2022-07-05 09:50:00,195.53,195.55,195.2,195.2,1994.0,185.4365,185.4554,185.1235,185.1235,1994.0
2022-07-05 09:55:00,195.2,195.9,195.01,195.73,9836.0,185.1235,185.7874,184.9433,185.6261,9836.0
2022-07-05 10:00:00,195.56,195.66,194.86,195.28,8676.0,185.4649,185.5597,184.801,185.1994,8676.0
2022-07-05 10:05:00,195.08,195.74,195.03,195.4,10543.0,185.0097,185.6356,184.9623,185.3132,10543.0
2022-07-05 10:10:00,195.55,196.82,195.28,196.67,4615.0,185.4554,186.6599,185.1994,186.5176,4615.0
2022-07-05 10:15:00,196.71,196.95,196.08,196.08,3222.0,186.5555,186.7831,185.9581,185.9581,3222.0
2022-07-05 10:20:00,196.07,196.44,195.9,196.23,7552.0,185.9486,186.2995,185.7874,186.1003,7552.0
2022-07-05 10:25:00,195.94,196.31,195.83,196.29,4313.0,185.8253,186.1762,185.721,186.1572,4313.0
2022-07-05 10:30:00,196.16,196.65,196.11,196.23,2703.0,186.0339,186.4986,185.9865,186.1003,2703.0
2022-07-05 10:35:00,196.13,197.15,196.13,196.87,2329.0,186.0055,186.9728,186.0055,186.7073,2329.0
2022-07-05 10:40:00,196.75,197.07,196.34,196.34,3606.0,186.5935,186.897,186.2046,186.2046,3606.0
2022-07-05 10:45:00,196.29,196.54,196.14,196.54,2726.0,186.1572,186.3943,186.015,186.3943,2726.0
2022-07-05 10:50:00,196.38,196.62,196.37,196.45,600.0,186.2426,186.4702,186.2331,186.309,600.0
2022-07-05 10:55:00,196.65,196.8,196.45,196.72,1821.0,186.4986,186.6409,186.309,186.565,1821.0
2022-07-05 11:00:00,196.71,196.71,196.14,196.17,1962.0,186.5555,186.5555,186.015,186.0434,1962.0
2022-07-05 11:05:00,196.13,196.62,196.12,196.42,800.0,186.0055,186.4702,185.996,186.2805,800.0
2022-07-05 11:10:00,196.4,197.02,196.39,196.63,6438.0,186.2615,186.8495,186.2521,186.4797,6438.0
2022-07-05 11:15:00,196.54,196.72,196.42,196.52,2649.0,186.3943,186.565,186.2805,186.3753,2649.0
2022-07-05 11:20:00,196.53,196.92,196.41,196.62,4050.0,186.3848,186.7547,186.271,186.4702,4050.0
2022-07-05 11:25:00,196.78,196.86,196.54,196.84,1300.0,186.6219,186.6978,186.3943,186.6788,1300.0
2022-07-05 11:30:00,196.69,197.07,196.58,196.7,2440.0,186.5366,186.897,186.4322,186.5461,2440.0
2022-07-05 11:35:00,196.76,196.76,196.32,196.48,1100.0,186.603,186.603,186.1857,186.3374,1100.0
2022-07-05 11:40:00,196.57,196.9,196.57,196.9,900.0,186.4228,186.7357,186.4228,186.7357,900.0
2022-07-05 11:45:00,197.19,197.19,196.8,196.8,1300.0,187.0108,187.0108,186.6409,186.6409,1300.0
2022-07-05 11:50:00,196.67,196.89,196.53,196.73,1500.0,186.5176,186.7262,186.3848,186.5745,1500.0
2022-07-05 11:55:00,196.97,196.97,196.76,196.77,884.0,186.8021,186.8021,186.603,186.6124,884.0
2022-07-05 12:00:00,196.77,197.11,196.73,196.96,4189.0,186.6124,186.9349,186.5745,186.7926,4189.0
2022-07-05 12:05:00,197.01,197.25,196.79,197.25,1001.0,186.8401,187.0677,186.6314,187.0677,1001.0
2022-07-05 12:10:00,197.26,197.46,196.9,196.99,1731.0,187.0771,187.2668,186.7357,186.8211,1731.0
2022-07-05 12:15:00,196.98,197.23,196.78,197.23,1800.0,186.8116,187.0487,186.6219,187.0487,1800.0
2022-07-05 12:20:00,197.07,197.57,196.97,197.57,1080.0,186.897,187.3711,186.8021,187.3711,1080.0
2022-07-05 12:25:00,197.61,197.65,197.22,197.39,1594.0,187.4091,187.447,187.0392,187.2004,1594.0
2022-07-05 12:30:00,197.35,197.38,196.97,196.98,1299.0,187.1625,187.191,186.8021,186.8116,1299.0
2022-07-05 12:35:00,197.11,197.41,197.01,197.24,3946.0,186.9349,187.2194,186.8401,187.0582,3946.0
2022-07-05 12:40:00,197.27,197.44,196.98,197.07,2649.0,187.0866,187.2479,186.8116,186.897,2649.0
2022-07-05 12:45:00,196.95,197.03,196.87,196.87,1345.0,186.7831,186.859,186.7073,186.7073,1345.0
2022-07-05 12:50:00,196.75,196.88,196.58,196.78,3070.0,186.5935,186.7168,186.4322,186.6219,3070.0
2022-07-05 12:55:00,196.88,196.88,196.56,196.66,1595.0,186.7168,186.7168,186.4133,186.5081,1595.0
2022-07-05 13:00:00,196.55,197.11,196.53,197.02,9715.0,186.4038,186.9349,186.3848,186.8495,9715.0
2022-07-05 13:05:00,197.02,197.02,196.59,196.76,1308.0,186.8495,186.8495,186.4417,186.603,1308.0
2022-07-05 13:10:00,196.95,197.08,196.8,196.94,1254.0,186.7831,186.9064,186.6409,186.7737,1254.0
2022-07-05 13:15:00,197.01,197.26,196.9,197.19,2786.0,186.8401,187.0771,186.7357,187.0108,2786.0
2022-07-05 13:20:00,197.25,197.53,197.24,197.39,3763.0,187.0677,187.3332,187.0582,187.2004,3763.0
2022-07-05 13:25:00,197.29,197.45,197.25,197.38,1814.0,187.1056,187.2573,187.0677,187.191,1814.0
2022-07-05 13:30:00,197.42,197.61,197.33,197.61,1709.0,187.2289,187.4091,187.1435,187.4091,1709.0
2022-07-05 13:35:00,197.78,198.05,197.76,198.04,1849.0,187.5703,187.8264,187.5513,187.8169,1849.0
2022-07-05 13:40:00,198.0,198.13,197.83,197.89,3056.0,187.7789,187.9022,187.6177,187.6746,3056.0
2022-07-05 13:45:00,197.56,197.56,197.08,197.42,1801.0,187.3617,187.3617,186.9064,187.2289,1801.0
2022-07-05 13:50:00,197.36,197.53,197.36,197.45,600.0,187.172,187.3332,187.172,187.2573,600.0
2022-07-05 13:55:00,197.39,197.48,197.28,197.48,2220.0,187.2004,187.2858,187.0961,187.2858,2220.0
2022-07-05 14:00:00,197.48,197.8,197.48,197.8,1889.0,187.2858,187.5893,187.2858,187.5893,1889.0
2022-07-05 14:05:00,197.7,197.82,197.57,197.61,2029.0,187.4944,187.6082,187.3711,187.4091,2029.0
2022-07-05 14:10:00,197.69,197.79,197.63,197.67,1541.0,187.4849,187.5798,187.428,187.466,1541.0
2022-07-05 14:15:00,197.58,197.66,197.4,197.61,2575.0,187.3806,187.4565,187.2099,187.4091,2575.0
2022-07-05 14:20:00,197.59,197.68,197.44,197.63,1405.0,187.3901,187.4755,187.2479,187.428,1405.0
2022-07-05 14:25:00,197.56,197.8,197.56,197.78,1003.0,187.3617,187.5893,187.3617,187.5703,1003.0
2022-07-05 14:30:00,197.9,198.18,197.89,198.05,4349.0,187.6841,187.9497,187.6746,187.8264,4349.0
2022-07-05 14:35:00,198.39,198.51,198.35,198.51,1051.0,188.1488,188.2626,188.1109,188.2626,1051.0
2022-07-05 14:40:00,198.63,198.63,198.35,198.4,2026.0,188.3764,188.3764,188.1109,188.1583,2026.0
2022-07-05 14:45:00,198.46,198.48,198.26,198.42,2884.0,188.2152,188.2342,188.0255,188.1773,2884.0
2022-07-05 14:50:00,198.58,198.68,198.37,198.43,10395.0,188.329,188.4238,188.1298,188.1867,10395.0
2022-07-05 14:55:00,198.5,198.54,198.26,198.26,1966.0,188.2531,188.2911,188.0255,188.0255,1966.0
2022-07-05 15:00:00,198.39,198.4,198.01,198.13,2202.0,188.1488,188.1583,187.7884,187.9022,2202.0
2022-07-05 15:05:00,198.16,198.82,198.16,198.71,6652.0,187.9307,188.5566,187.9307,188.4523,6652.0
2022-07-05 15:10:00,198.68,198.87,198.51,198.87,2710.0,188.4238,188.604,188.2626,188.604,2710.0
2022-07-05 15:15:00,198.94,198.94,198.27,198.29,3201.0,188.6704,188.6704,188.035,188.054,3201.0
2022-07-05 15:20:00,198.49,199.01,198.49,199.0,2051.0,188.2437,188.7368,188.2437,188.7273,2051.0
2022-07-05 15:25:00,198.92,199.27,198.91,199.06,3995.0,188.6515,188.9834,188.642,188.7842,3995.0
2022-07-05 15:30:00,199.08,199.33,198.87,199.33,3810.0,188.8032,189.0403,188.604,189.0403,3810.0
2022-07-05 15:35:00,199.33,199.61,199.23,199.49,7815.0,189.0403,189.3058,188.9455,189.192,7815.0
2022-07-05 15:40:00,199.56,199.72,199.5,199.66,9632.0,189.2584,189.4102,189.2015,189.3533,9632.0
2022-07-05 15:45:00,199.62,199.81,199.45,199.8,7289.0,189.3153,189.4955,189.1541,189.486,7289.0
2022-07-05 15:50:00,199.69,199.77,199.38,199.69,9872.0,189.3817,189.4576,189.0877,189.3817,9872.0
2022-07-05 15:55:00,199.73,199.86,199.26,199.75,31967.0,189.4196,189.5429,188.9739,189.4386,31967.0
2022-07-06 09:30:00,200.62,201.99,200.53,200.55,7039.0,190.2637,191.563,190.1783,190.1973,7039.0
2022-07-06 09:35:00,200.43,200.63,199.75,199.95,2935.0,190.0835,190.2732,189.4386,189.6283,2935.0
2022-07-06 09:40:00,200.22,201.04,199.72,200.77,1449.0,189.8843,190.662,189.4102,190.406,1449.0
2022-07-06 09:45:00,200.86,200.86,199.67,199.78,3000.0,190.4913,190.4913,189.3627,189.4671,3000.0
2022-07-06 09:50:00,200.07,200.37,199.81,200.2,3670.0,189.7421,190.0266,189.4955,189.8654,3670.0
2022-07-06 09:55:00,199.95,200.55,199.92,200.14,4005.0,189.6283,190.1973,189.5998,189.8085,4005.0
2022-07-06 10:00:00,200.07,200.18,199.78,200.01,4528.0,189.7421,189.8464,189.4671,189.6852,4528.0
2022-07-06 10:05:00,199.99,200.5,199.86,200.33,2900.0,189.6662,190.1499,189.5429,189.9887,2900.0
2022-07-06 10:10:00,200.15,200.18,199.51,199.74,5702.0,189.818,189.8464,189.211,189.4291,5702.0
2022-07-06 10:15:00,199.78,200.24,199.78,200.16,5768.0,189.4671,189.9033,189.4671,189.8274,5768.0
2022-07-06 10:20:00,200.26,200.28,199.86,200.2,2955.0,189.9223,189.9413,189.5429,189.8654,2955.0
2022-07-06 10:25:00,199.99,200.35,199.97,200.18,2732.0,189.6662,190.0076,189.6473,189.8464,2732.0
2022-07-06 10:30:00,200.11,200.36,199.98,200.14,2000.0,189.78,190.0171,189.6567,189.8085,2000.0
2022-07-06 10:35:00,200.2,200.37,199.98,200.29,1737.0,189.8654,190.0266,189.6567,189.9507,1737.0
2022-07-06 10:40:00,200.22,200.71,199.96,200.71,1955.0,189.8843,190.3491,189.6378,190.3491,1955.0
2022-07-06 10:45:00,200.77,200.77,200.24,200.32,1727.0,190.406,190.406,189.9033,189.9792,1727.0
2022-07-06 10:50:00,200.12,200.67,199.92,200.67,2409.0,189.7895,190.3111,189.5998,190.3111,2409.0
2022-07-06 10:55:00,200.71,200.71,200.49,200.66,536.0,190.3491,190.3491,190.1404,190.3016,536.0
2022-07-06 11:00:00,200.62,200.62,200.15,200.17,700.0,190.2637,190.2637,189.818,189.8369,700.0
2022-07-06 11:05:00,200.1,200.55,200.1,200.3,1900.0,189.7705,190.1973,189.7705,189.9602,1900.0
2022-07-06 11:10:00,200.29,200.86,200.19,200.74,4700.0,189.9507,190.4913,189.8559,190.3775,4700.0
2022-07-06 11:15:00,200.81,201.22,200.72,200.83,4124.0,190.4439,190.8327,190.3585,190.4629,4124.0
2022-07-06 11:20:00,200.84,201.18,200.69,201.03,4556.0,190.4723,190.7948,190.3301,190.6525,4556.0
2022-07-06 11:25:00,201.06,201.25,200.54,200.8,8040.0,190.681,190.8612,190.1878,190.4344,8040.0
2022-07-06 11:30:00,200.47,200.47,199.93,200.25,2261.0,190.1214,190.1214,189.6093,189.9128,2261.0
2022-07-06 11:35:00,200.21,200.32,200.16,200.22,1200.0,189.8749,189.9792,189.8274,189.8843,1200.0
2022-07-06 11:40:00,200.07,200.23,199.92,200.02,4528.0,189.7421,189.8938,189.5998,189.6947,4528.0
2022-07-06 11:45:00,199.92,200.26,199.9,200.26,3705.0,189.5998,189.9223,189.5809,189.9223,3705.0
2022-07-06 11:50:00,200.26,200.37,200.05,200.05,3492.0,189.9223,190.0266,189.7231,189.7231,3492.0
2022-07-06 11:55:00,200.14,200.43,200.1,200.22,1192.0,189.8085,190.0835,189.7705,189.8843,1192.0
2022-07-06 12:00:00,200.32,200.32,199.9,200.06,4751.0,189.9792,189.9792,189.5809,189.7326,4751.0
2022-07-06 12:05:00,200.11,200.44,199.94,199.99,4134.0,189.78,190.093,189.6188,189.6662,4134.0
2022-07-06 12:10:00,200.0,200.27,199.98,200.24,2364.0,189.6757,189.9318,189.6567,189.9033,2364.0
2022-07-06 12:15:00,200.28,200.31,200.22,200.23,500.0,189.9413,189.9697,189.8843,189.8938,500.0
2022-07-06 12:20:00,200.3,200.3,199.96,199.98,3288.0,189.9602,189.9602,189.6378,189.6567,3288.0
2022-07-06 12:25:00,199.99,200.17,199.9,200.07,4400.0,189.6662,189.8369,189.5809,189.7421,4400.0
2022-07-06 12:30:00,200.18,200.18,199.99,200.14,2116.0,189.8464,189.8464,189.6662,189.8085,2116.0
2022-07-06 12:35:00,200.17,200.26,199.98,199.98,2400.0,189.8369,189.9223,189.6567,189.6567,2400.0
2022-07-06 12:40:00,199.98,200.28,199.94,199.99,3550.0,189.6567,189.9413,189.6188,189.6662,3550.0
2022-07-06 12:45:00,200.0,200.18,199.91,200.09,8706.0,189.6757,189.8464,189.5904,189.7611,8706.0
2022-07-06 12:50:00,200.04,200.1,199.31,199.58,5021.0,189.7136,189.7705,189.0213,189.2774,5021.0
2022-07-06 12:55:00,199.65,199.67,199.58,199.67,404.0,189.3438,189.3627,189.2774,189.3627,404.0
2022-07-06 13:00:00,199.84,199.84,199.81,199.81,811.0,189.524,189.524,189.4955,189.4955,811.0
2022-07-06 13:05:00,199.74,199.98,199.74,199.97,810.0,189.4291,189.6567,189.4291,189.6473,810.0
2022-07-06 13:10:00,199.92,200.05,199.91,200.05,1231.0,189.5998,189.7231,189.5904,189.7231,1231.0
2022-07-06 13:15:00,200.09,200.15,199.99,200.0,2400.0,189.7611,189.818,189.6662,189.6757,2400.0
2022-07-06 13:20:00,200.1,200.21,199.96,200.09,1910.0,189.7705,189.8749,189.6378,189.7611,1910.0
2022-07-06 13:25:00,200.08,200.08,199.42,199.58,4855.0,189.7516,189.7516,189.1256,189.2774,4855.0
2022-07-06 13:30:00,199.55,199.55,199.2,199.2,1600.0,189.2489,189.2489,188.917,188.917,1600.0
2022-07-06 13:35:00,199.32,199.33,199.1,199.13,1900.0,189.0308,189.0403,188.8222,188.8506,1900.0
2022-07-06 13:40:00,199.13,199.25,198.94,199.13,3642.0,188.8506,188.9644,188.6704,188.8506,3642.0
2022-07-06 13:45:00,199.31,199.51,199.25,199.51,2100.0,189.0213,189.211,188.9644,189.211,2100.0
2022-07-06 13:50:00,199.51,199.85,199.5,199.7,6729.0,189.211,189.5334,189.2015,189.3912,6729.0
2022-07-06 13:55:00,199.71,199.79,199.47,199.78,2461.0,189.4007,189.4765,189.1731,189.4671,2461.0
2022-07-06 14:00:00,199.62,200.07,199.31,199.86,12520.0,189.3153,189.7421,189.0213,189.5429,12520.0
2022-07-06 14:05:00,200.06,200.27,199.79,199.92,6812.0,189.7326,189.9318,189.4765,189.5998,6812.0
2022-07-06 14:10:00,199.85,200.05,199.38,200.01,6517.0,189.5334,189.7231,189.0877,189.6852,6517.0
2022-07-06 14:15:00,199.88,199.98,199.76,199.8,3250.0,189.5619,189.6567,189.4481,189.486,3250.0
2022-07-06 14:20:00,199.98,200.23,199.98,200.1,3786.0,189.6567,189.8938,189.6567,189.7705,3786.0
2022-07-06 14:25:00,199.99,200.67,199.76,200.67,6476.0,189.6662,190.3111,189.4481,190.3111,6476.0
2022-07-06 14:30:00,200.85,201.48,200.63,201.01,2269.0,190.4818,191.0793,190.2732,190.6336,2269.0
2022-07-06 14:35:00,201.23,201.54,200.77,201.29,9473.0,190.8422,191.1362,190.406,190.8991,9473.0
2022-07-06 14:40:00,201.4,201.79,201.4,201.48,3385.0,191.0034,191.3733,191.0034,191.0793,3385.0
2022-07-06 14:45:00,201.65,201.82,201.53,201.76,6918.0,191.2405,191.4018,191.1267,191.3449,6918.0
2022-07-06 14:50:00,201.75,201.82,201.45,201.6,1864.0,191.3354,191.4018,191.0509,191.1931,1864.0
2022-07-06 14:55:00,201.46,201.46,201.16,201.4,1164.0,191.0603,191.0603,190.7758,191.0034,1164.0
2022-07-06 15:00:00,201.4,201.4,200.88,201.06,2600.0,191.0034,191.0034,190.5103,190.681,2600.0
2022-07-06 15:05:00,201.12,201.24,201.08,201.24,1306.0,190.7379,190.8517,190.7,190.8517,1306.0
2022-07-06 15:10:00,201.35,201.55,201.29,201.54,2203.0,190.956,191.1457,190.8991,191.1362,2203.0
2022-07-06 15:15:00,201.48,201.67,201.36,201.59,2784.0,191.0793,191.2595,190.9655,191.1836,2784.0
2022-07-06 15:20:00,201.56,201.83,201.54,201.83,2827.0,191.1552,191.4112,191.1362,191.4112,2827.0
2022-07-06 15:25:00,201.85,202.06,201.85,202.03,3272.0,191.4302,191.6294,191.4302,191.6009,3272.0
2022-07-06 15:30:00,202.03,202.31,201.89,202.31,6355.0,191.6009,191.8665,191.4681,191.8665,6355.0
2022-07-06 15:35:00,202.37,202.7,202.17,202.2,5376.0,191.9234,192.2363,191.7337,191.7621,5376.0
2022-07-06 15:40:00,202.15,202.15,201.67,201.74,3877.0,191.7147,191.7147,191.2595,191.3259,3877.0
2022-07-06 15:45:00,201.66,201.69,201.24,201.37,6436.0,191.25,191.2785,190.8517,190.975,6436.0
2022-07-06 15:50:00,201.33,201.45,200.53,200.74,9011.0,190.937,191.0509,190.1783,190.3775,9011.0
2022-07-06 15:55:00,200.64,200.75,200.3,200.57,28480.0,190.2827,190.387,189.9602,190.2163,28480.0
2022-07-07 09:30:00,200.79,201.18,200.01,200.13,6259.0,190.4249,190.7948,189.6852,189.799,6259.0
2022-07-07 09:35:00,200.34,201.73,200.11,201.73,2226.0,189.9982,191.3164,189.78,191.3164,2226.0
2022-07-07 09:40:00,201.49,202.02,201.2,201.98,2293.0,191.0888,191.5914,190.8138,191.5535,2293.0
2022-07-07 09:45:00,202.13,202.34,201.89,202.02,6138.0,191.6958,191.8949,191.4681,191.5914,6138.0
2022-07-07 09:50:00,202.39,202.43,201.56,201.99,6073.0,191.9423,191.9803,191.1552,191.563,6073.0
2022-07-07 09:55:00,201.95,202.13,201.83,202.05,2036.0,191.525,191.6958,191.4112,191.6199,2036.0
2022-07-07 10:00:00,201.98,201.98,201.19,201.41,4549.0,191.5535,191.5535,190.8043,191.0129,4549.0
2022-07-07 10:05:00,201.38,201.72,201.29,201.62,8227.0,190.9845,191.3069,190.8991,191.2121,8227.0
2022-07-07 10:10:00,201.65,201.85,201.15,201.46,3805.0,191.2405,191.4302,190.7663,191.0603,3805.0
2022-07-07 10:15:00,201.63,201.63,201.18,201.18,10693.0,191.2216,191.2216,190.7948,190.7948,10693.0
2022-07-07 10:20:00,201.17,201.75,201.17,201.59,4859.0,190.7853,191.3354,190.7853,191.1836,4859.0
2022-07-07 10:25:00,201.76,201.94,201.63,201.77,5519.0,191.3449,191.5156,191.2216,191.3543,5519.0
2022-07-07 10:30:00,201.82,202.31,201.74,202.31,7972.0,191.4018,191.8665,191.3259,191.8665,7972.0
2022-07-07 10:35:00,202.31,202.44,202.23,202.31,1700.0,191.8665,191.9897,191.7906,191.8665,1700.0
2022-07-07 10:40:00,202.28,202.68,202.26,202.5,6735.0,191.838,192.2174,191.819,192.0467,6735.0
2022-07-07 10:45:00,202.42,202.84,202.37,202.84,8481.0,191.9708,192.3691,191.9234,192.3691,8481.0
2022-07-07 10:50:00,202.56,203.27,202.56,202.97,2064.0,192.1036,192.7769,192.1036,192.4924,2064.0
2022-07-07 10:55:00,202.92,202.92,202.67,202.76,5275.0,192.445,192.445,192.2079,192.2932,5275.0
2022-07-07 11:00:00,202.68,203.13,202.59,203.08,6591.0,192.2174,192.6441,192.132,192.5967,6591.0
2022-07-07 11:05:00,203.12,203.33,202.92,203.21,3200.0,192.6346,192.8338,192.445,192.72,3200.0
2022-07-07 11:10:00,202.91,203.31,202.9,203.09,1784.0,192.4355,192.8148,192.426,192.6062,1784.0
2022-07-07 11:15:00,203.21,203.42,203.17,203.18,3335.0,192.72,192.9192,192.6821,192.6915,3335.0
2022-07-07 11:20:00,203.2,203.46,203.15,203.25,11402.0,192.7105,192.9571,192.6631,192.7579,11402.0
2022-07-07 11:25:00,203.23,203.47,203.0,203.35,27351.0,192.739,192.9666,192.5208,192.8528,27351.0
2022-07-07 11:30:00,203.34,203.52,203.21,203.48,11202.0,192.8433,193.014,192.72,192.9761,11202.0
2022-07-07 11:35:00,203.45,203.73,203.41,203.59,9710.0,192.9476,193.2132,192.9097,193.0804,9710.0
2022-07-07 11:40:00,203.59,203.73,203.44,203.45,5200.0,193.0804,193.2132,192.9381,192.9476,5200.0
2022-07-07 11:45:00,203.46,203.63,203.33,203.58,5005.0,192.9571,193.1183,192.8338,193.0709,5005.0
2022-07-07 11:50:00,203.64,203.64,203.43,203.43,5001.0,193.1278,193.1278,192.9286,192.9286,5001.0
2022-07-07 11:55:00,203.48,203.7,203.42,203.53,5097.0,192.9761,193.1847,192.9192,193.0235,5097.0
2022-07-07 12:00:00,203.6,203.65,203.49,203.57,5200.0,193.0899,193.1373,192.9855,193.0614,5200.0
2022-07-07 12:05:00,203.55,203.55,203.23,203.38,5415.0,193.0424,193.0424,192.739,192.8812,5415.0
2022-07-07 12:10:00,203.4,203.49,202.61,202.65,4961.0,192.9002,192.9855,192.151,192.1889,4961.0
2022-07-07 12:15:00,202.68,202.74,202.54,202.66,1300.0,192.2174,192.2743,192.0846,192.1984,1300.0
2022-07-07 12:20:00,202.74,202.74,201.79,201.79,1327.0,192.2743,192.2743,191.3733,191.3733,1327.0
2022-07-07 12:25:00,201.66,201.99,201.66,201.68,2254.0,191.25,191.563,191.25,191.269,2254.0
2022-07-07 12:30:00,201.56,202.02,201.56,201.99,1966.0,191.1552,191.5914,191.1552,191.563,1966.0
2022-07-07 12:35:00,202.04,202.37,202.01,202.25,2049.0,191.6104,191.9234,191.5819,191.8096,2049.0
2022-07-07 12:40:00,202.36,202.48,202.15,202.28,2415.0,191.9139,192.0277,191.7147,191.838,2415.0
2022-07-07 12:45:00,202.25,202.25,201.85,201.85,1800.0,191.8096,191.8096,191.4302,191.4302,1800.0
2022-07-07 12:50:00,201.79,201.91,201.79,201.91,3231.0,191.3733,191.4871,191.3733,191.4871,3231.0
2022-07-07 12:55:00,201.82,202.08,201.8,201.91,2093.0,191.4018,191.6483,191.3828,191.4871,2093.0
2022-07-07 13:00:00,201.86,202.02,201.7,201.79,1354.0,191.4397,191.5914,191.2879,191.3733,1354.0
2022-07-07 13:05:00,201.68,201.74,201.68,201.74,598.0,191.269,191.3259,191.269,191.3259,598.0
2022-07-07 13:10:00,201.72,201.91,201.64,201.65,1838.0,191.3069,191.4871,191.231,191.2405,1838.0
2022-07-07 13:15:00,201.56,201.87,201.56,201.79,2788.0,191.1552,191.4492,191.1552,191.3733,2788.0
2022-07-07 13:20:00,201.87,201.97,201.82,201.93,1062.0,191.4492,191.544,191.4018,191.5061,1062.0
2022-07-07 13:25:00,201.98,202.02,201.9,201.97,1423.0,191.5535,191.5914,191.4776,191.544,1423.0
2022-07-07 13:30:00,201.91,202.29,201.91,202.22,1400.0,191.4871,191.8475,191.4871,191.7811,1400.0
2022-07-07 13:35:00,202.27,202.4,202.17,202.36,2400.0,191.8285,191.9518,191.7337,191.9139,2400.0
2022-07-07 13:40:00,202.35,202.35,202.08,202.2,1830.0,191.9044,191.9044,191.6483,191.7621,1830.0
2022-07-07 13:45:00,202.16,202.21,202.05,202.05,1730.0,191.7242,191.7716,191.6199,191.6199,1730.0
2022-07-07 13:50:00,202.08,202.14,202.02,202.13,1039.0,191.6483,191.7052,191.5914,191.6958,1039.0
2022-07-07 13:55:00,202.2,202.2,202.05,202.1,1269.0,191.7621,191.7621,191.6199,191.6673,1269.0
2022-07-07 14:00:00,202.06,202.43,202.06,202.15,3303.0,191.6294,191.9803,191.6294,191.7147,3303.0
2022-07-07 14:05:00,202.32,202.41,202.26,202.35,700.0,191.8759,191.9613,191.819,191.9044,700.0
2022-07-07 14:10:00,202.25,202.49,202.25,202.49,1100.0,191.8096,192.0372,191.8096,192.0372,1100.0
2022-07-07 14:15:00,202.49,202.55,202.43,202.55,1125.0,192.0372,192.0941,191.9803,192.0941,1125.0
2022-07-07 14:20:00,202.67,202.69,202.63,202.66,820.0,192.2079,192.2268,192.1699,192.1984,820.0
2022-07-07 14:25:00,202.79,202.95,202.71,202.95,2550.0,192.3217,192.4734,192.2458,192.4734,2550.0
2022-07-07 14:30:00,202.85,202.94,202.78,202.78,1200.0,192.3786,192.4639,192.3122,192.3122,1200.0
2022-07-07 14:35:00,202.69,202.74,202.56,202.62,1309.0,192.2268,192.2743,192.1036,192.1605,1309.0
2022-07-07 14:40:00,202.63,202.65,202.59,202.59,800.0,192.1699,192.1889,192.132,192.132,800.0
2022-07-07 14:45:00,202.7,202.85,202.69,202.85,719.0,192.2363,192.3786,192.2268,192.3786,719.0
2022-07-07 14:50:00,202.88,202.88,202.7,202.72,1300.0,192.407,192.407,192.2363,192.2553,1300.0
2022-07-07 14:55:00,202.89,203.01,202.83,202.93,1761.0,192.4165,192.5303,192.3596,192.4545,1761.0
2022-07-07 15:00:00,202.87,202.9,202.73,202.83,813.0,192.3976,192.426,192.2648,192.3596,813.0
2022-07-07 15:05:00,202.86,202.95,202.8,202.95,1353.0,192.3881,192.4734,192.3312,192.4734,1353.0
2022-07-07 15:10:00,202.93,203.05,202.88,203.04,1430.0,192.4545,192.5683,192.407,192.5588,1430.0
2022-07-07 15:15:00,203.12,203.4,203.05,203.4,1052.0,192.6346,192.9002,192.5683,192.9002,1052.0
2022-07-07 15:20:00,203.45,203.5,203.2,203.25,4181.0,192.9476,192.995,192.7105,192.7579,4181.0
2022-07-07 15:25:00,203.21,203.24,202.95,202.96,2455.0,192.72,192.7485,192.4734,192.4829,2455.0
2022-07-07 15:30:00,202.98,203.23,202.98,203.21,4726.0,192.5019,192.739,192.5019,192.72,4726.0
2022-07-07 15:35:00,203.16,203.23,202.73,202.76,4526.0,192.6726,192.739,192.2648,192.2932,4526.0
2022-07-07 15:40:00,202.71,202.91,202.54,202.55,8257.0,192.2458,192.4355,192.0846,192.0941,8257.0
2022-07-07 15:45:00,202.56,202.65,202.22,202.33,7202.0,192.1036,192.1889,191.7811,191.8854,7202.0
2022-07-07 15:50:00,202.36,202.69,202.34,202.69,13982.0,191.9139,192.2268,191.8949,192.2268,13982.0
2022-07-07 15:55:00,202.64,203.07,202.62,202.89,29364.0,192.1794,192.5872,192.1605,192.4165,29364.0
2022-07-08 09:30:00,201.98,201.98,201.17,201.17,5871.0,191.5535,191.5535,190.7853,190.7853,5871.0
2022-07-08 09:35:00,201.17,201.17,200.51,200.51,3115.0,190.7853,190.7853,190.1594,190.1594,3115.0
2022-07-08 09:40:00,200.99,201.55,200.78,201.55,770.0,190.6146,191.1457,190.4154,191.1457,770.0
2022-07-08 09:45:00,200.5,200.5,199.7,199.85,1547.0,190.1499,190.1499,189.3912,189.5334,1547.0
2022-07-08 09:50:00,199.48,199.7,199.06,199.45,5066.0,189.1825,189.3912,188.7842,189.1541,5066.0
2022-07-08 09:55:00,199.37,200.1,199.37,200.0,4324.0,189.0782,189.7705,189.0782,189.6757,4324.0
2022-07-08 10:00:00,199.87,200.39,199.38,200.39,1858.0,189.5524,190.0456,189.0877,190.0456,1858.0
2022-07-08 10:05:00,200.6,200.6,199.88,200.27,3083.0,190.2447,190.2447,189.5619,189.9318,3083.0
2022-07-08 10:10:00,200.22,200.59,200.22,200.23,1221.0,189.8843,190.2352,189.8843,189.8938,1221.0
2022-07-08 10:15:00,200.38,200.75,200.37,200.62,5799.0,190.0361,190.387,190.0266,190.2637,5799.0
2022-07-08 10:20:00,200.34,200.7,200.23,200.7,1000.0,189.9982,190.3396,189.8938,190.3396,1000.0
2022-07-08 10:25:00,200.7,201.8,200.63,201.27,6079.0,190.3396,191.3828,190.2732,190.8801,6079.0
2022-07-08 10:30:00,201.38,201.53,201.21,201.37,1766.0,190.9845,191.1267,190.8232,190.975,1766.0
2022-07-08 10:35:00,201.4,201.62,201.4,201.62,564.0,191.0034,191.2121,191.0034,191.2121,564.0
2022-07-08 10:40:00,201.66,201.66,201.26,201.39,3563.0,191.25,191.25,190.8707,190.994,3563.0
2022-07-08 10:45:00,201.42,201.53,201.23,201.26,2241.0,191.0224,191.1267,190.8422,190.8707,2241.0
2022-07-08 10:50:00,201.19,201.24,200.75,200.95,3797.0,190.8043,190.8517,190.387,190.5767,3797.0
2022-07-08 10:55:00,200.77,201.16,200.77,201.16,933.0,190.406,190.7758,190.406,190.7758,933.0
2022-07-08 11:00:00,200.98,201.09,200.78,200.93,2374.0,190.6051,190.7094,190.4154,190.5577,2374.0
2022-07-08 11:05:00,200.95,201.3,200.92,201.3,2229.0,190.5767,190.9086,190.5482,190.9086,2229.0
2022-07-08 11:10:00,201.64,201.66,201.07,201.07,5269.0,191.231,191.25,190.6905,190.6905,5269.0
2022-07-08 11:15:00,201.22,201.22,201.03,201.03,1755.0,190.8327,190.8327,190.6525,190.6525,1755.0
2022-07-08 11:20:00,201.15,201.54,201.15,201.43,1000.0,190.7663,191.1362,190.7663,191.0319,1000.0
2022-07-08 11:25:00,201.38,201.67,201.38,201.4,2412.0,190.9845,191.2595,190.9845,191.0034,2412.0
2022-07-08 11:30:00,201.37,201.84,201.27,201.84,1360.0,190.975,191.4207,190.8801,191.4207,1360.0
2022-07-08 11:35:00,201.81,201.99,201.76,201.93,3471.0,191.3923,191.563,191.3449,191.5061,3471.0
2022-07-08 11:40:00,201.83,201.94,201.8,201.81,3408.0,191.4112,191.5156,191.3828,191.3923,3408.0
2022-07-08 11:45:00,201.84,202.11,201.67,201.93,23241.0,191.4207,191.6768,191.2595,191.5061,23241.0
2022-07-08 11:50:00,201.89,201.89,201.44,201.83,4585.0,191.4681,191.4681,191.0414,191.4112,4585.0
2022-07-08 11:55:00,201.92,202.28,201.92,202.28,3613.0,191.4966,191.838,191.4966,191.838,3613.0
2022-07-08 12:00:00,202.26,202.54,202.23,202.45,7844.0,191.819,192.0846,191.7906,191.9992,7844.0
2022-07-08 12:05:00,202.43,202.61,202.35,202.43,13497.0,191.9803,192.151,191.9044,191.9803,13497.0
2022-07-08 12:10:00,202.41,202.57,202.13,202.14,5538.0,191.9613,192.113,191.6958,191.7052,5538.0
2022-07-08 12:15:00,201.95,202.11,201.64,202.11,4697.0,191.525,191.6768,191.231,191.6768,4697.0
2022-07-08 12:20:00,202.16,202.16,201.64,201.64,2665.0,191.7242,191.7242,191.231,191.231,2665.0
2022-07-08 12:25:00,201.51,201.52,201.0,201.0,1944.0,191.1078,191.1172,190.6241,190.6241,1944.0
2022-07-08 12:30:00,201.03,201.03,200.76,200.76,1075.0,190.6525,190.6525,190.3965,190.3965,1075.0
2022-07-08 12:35:00,200.66,200.66,200.22,200.23,2119.0,190.3016,190.3016,189.8843,189.8938,2119.0
2022-07-08 12:40:00,200.14,200.41,199.89,200.41,5057.0,189.8085,190.0645,189.5714,190.0645,5057.0
2022-07-08 12:45:00,200.4,200.4,200.05,200.16,1610.0,190.0551,190.0551,189.7231,189.8274,1610.0
2022-07-08 12:50:00,200.23,200.23,199.92,199.98,2739.0,189.8938,189.8938,189.5998,189.6567,2739.0
2022-07-08 12:55:00,200.48,200.48,199.97,200.0,2413.0,190.1309,190.1309,189.6473,189.6757,2413.0
2022-07-08 13:00:00,199.98,199.98,199.73,199.73,2280.0,189.6567,189.6567,189.4196,189.4196,2280.0
2022-07-08 13:05:00,199.86,200.19,199.86,200.19,1589.0,189.5429,189.8559,189.5429,189.8559,1589.0
2022-07-08 13:10:00,200.14,200.3,200.04,200.05,2252.0,189.8085,189.9602,189.7136,189.7231,2252.0
2022-07-08 13:15:00,200.04,200.08,199.84,199.96,3882.0,189.7136,189.7516,189.524,189.6378,3882.0
2022-07-08 13:20:00,199.81,199.96,199.77,199.96,1202.0,189.4955,189.6378,189.4576,189.6378,1202.0
2022-07-08 13:25:00,199.91,200.33,199.91,200.3,2217.0,189.5904,189.9887,189.5904,189.9602,2217.0
2022-07-08 13:30:00,200.24,200.3,200.13,200.13,2564.0,189.9033,189.9602,189.799,189.799,2564.0
2022-07-08 13:35:00,200.03,200.25,199.92,200.25,5476.0,189.7042,189.9128,189.5998,189.9128,5476.0
2022-07-08 13:40:00,200.33,200.49,200.15,200.15,2136.0,189.9887,190.1404,189.818,189.818,2136.0
2022-07-08 13:45:00,200.15,200.47,200.02,200.47,2431.0,189.818,190.1214,189.6947,190.1214,2431.0
2022-07-08 13:50:00,200.45,200.66,200.45,200.46,2403.0,190.1025,190.3016,190.1025,190.112,2403.0
2022-07-08 13:55:00,200.45,200.54,200.05,200.07,3900.0,190.1025,190.1878,189.7231,189.7421,3900.0
2022-07-08 14:00:00,200.14,200.24,200.0,200.2,1480.0,189.8085,189.9033,189.6757,189.8654,1480.0
2022-07-08 14:05:00,200.36,200.59,200.36,200.59,2349.0,190.0171,190.2352,190.0171,190.2352,2349.0
2022-07-08 14:10:00,200.55,200.74,200.49,200.65,2000.0,190.1973,190.3775,190.1404,190.2922,2000.0
2022-07-08 14:15:00,200.68,200.71,200.56,200.56,1000.0,190.3206,190.3491,190.2068,190.2068,1000.0
2022-07-08 14:20:00,200.59,200.85,200.59,200.73,1970.0,190.2352,190.4818,190.2352,190.368,1970.0
2022-07-08 14:25:00,200.72,200.89,200.66,200.82,1505.0,190.3585,190.5198,190.3016,190.4534,1505.0
2022-07-08 14:30:00,200.89,200.98,200.78,200.94,11422.0,190.5198,190.6051,190.4154,190.5672,11422.0
2022-07-08 14:35:00,201.0,201.06,200.81,200.9,2407.0,190.6241,190.681,190.4439,190.5292,2407.0
2022-07-08 14:40:00,200.87,200.96,200.74,200.76,3667.0,190.5008,190.5861,190.3775,190.3965,3667.0
2022-07-08 14:45:00,200.85,200.89,200.72,200.76,4340.0,190.4818,190.5198,190.3585,190.3965,4340.0
2022-07-08 14:50:00,200.74,200.89,200.61,200.62,6037.0,190.3775,190.5198,190.2542,190.2637,6037.0
2022-07-08 14:55:00,200.57,200.88,200.41,200.88,4508.0,190.2163,190.5103,190.0645,190.5103,4508.0
2022-07-08 15:00:00,200.84,200.98,200.7,200.98,1800.0,190.4723,190.6051,190.3396,190.6051,1800.0
2022-07-08 15:05:00,201.03,201.06,200.85,200.87,1100.0,190.6525,190.681,190.4818,190.5008,1100.0
2022-07-08 15:10:00,200.92,201.09,200.63,200.72,4797.0,190.5482,190.7094,190.2732,190.3585,4797.0
2022-07-08 15:15:00,200.77,200.86,200.65,200.68,3037.0,190.406,190.4913,190.2922,190.3206,3037.0
2022-07-08 15:20:00,200.74,200.74,200.61,200.71,1863.0,190.3775,190.3775,190.2542,190.3491,1863.0
2022-07-08 15:25:00,200.61,200.68,200.47,200.49,838.0,190.2542,190.3206,190.1214,190.1404,838.0
2022-07-08 15:30:00,200.6,200.71,200.38,200.52,3996.0,190.2447,190.3491,190.0361,190.1689,3996.0
2022-07-08 15:35:00,200.51,200.69,200.31,200.33,6720.0,190.1594,190.3301,189.9697,189.9887,6720.0
2022-07-08 15:40:00,200.37,200.47,200.13,200.41,4947.0,190.0266,190.1214,189.799,190.0645,4947.0
2022-07-08 15:45:00,200.42,200.44,200.11,200.17,6035.0,190.074,190.093,189.78,189.8369,6035.0
2022-07-08 15:50:00,200.06,200.4,199.95,200.33,8227.0,189.7326,190.0551,189.6283,189.9887,8227.0
2022-07-08 15:55:00,200.29,200.49,199.97,200.04,25730.0,189.9507,190.1404,189.6473,189.7136,25730.0
2022-07-11 09:30:00,199.28,201.37,199.04,201.37,11075.0,188.9929,190.975,188.7653,190.975,11075.0
2022-07-11 09:35:00,201.37,201.37,199.69,199.82,1315.0,190.975,190.975,189.3817,189.505,1315.0
2022-07-11 09:40:00,199.68,199.68,199.34,199.38,4031.0,189.3722,189.3722,189.0498,189.0877,4031.0
2022-07-11 09:45:00,199.37,199.53,198.88,199.19,14905.0,189.0782,189.23,188.6135,188.9075,14905.0
2022-07-11 09:50:00,199.47,199.71,199.3,199.69,14285.0,189.1731,189.4007,189.0118,189.3817,14285.0
2022-07-11 09:55:00,199.95,200.33,199.8,200.19,2728.0,189.6283,189.9887,189.486,189.8559,2728.0
2022-07-11 10:00:00,199.75,199.97,199.74,199.96,647.0,189.4386,189.6473,189.4291,189.6378,647.0
2022-07-11 10:05:00,199.93,199.99,199.54,199.74,5318.0,189.6093,189.6662,189.2395,189.4291,5318.0
2022-07-11 10:10:00,199.7,200.16,199.69,200.16,1839.0,189.3912,189.8274,189.3817,189.8274,1839.0
2022-07-11 10:15:00,200.15,200.15,199.88,199.88,515.0,189.818,189.818,189.5619,189.5619,515.0
2022-07-11 10:20:00,199.14,199.14,199.14,199.14,200.0,188.8601,188.8601,188.8601,188.8601,200.0
2022-07-11 10:25:00,199.35,199.78,199.33,199.75,5500.0,189.0593,189.4671,189.0403,189.4386,5500.0
2022-07-11 10:30:00,199.71,200.13,199.71,200.01,4460.0,189.4007,189.799,189.4007,189.6852,4460.0
2022-07-11 10:35:00,199.8,200.52,199.78,200.43,3775.0,189.486,190.1689,189.4671,190.0835,3775.0
2022-07-11 10:40:00,200.5,200.78,200.5,200.69,600.0,190.1499,190.4154,190.1499,190.3301,600.0
2022-07-11 10:45:00,200.55,200.56,200.22,200.33,1589.0,190.1973,190.2068,189.8843,189.9887,1589.0
2022-07-11 10:50:00,200.34,200.36,200.14,200.34,3250.0,189.9982,190.0171,189.8085,189.9982,3250.0
2022-07-11 10:55:00,200.33,200.39,199.79,200.08,3184.0,189.9887,190.0456,189.4765,189.7516,3184.0
2022-07-11 11:00:00,200.06,200.48,199.96,200.34,2421.0,189.7326,190.1309,189.6378,189.9982,2421.0
2022-07-11 11:05:00,200.44,200.71,200.31,200.6,900.0,190.093,190.3491,189.9697,190.2447,900.0
2022-07-11 11:10:00,200.74,201.07,200.69,201.07,3512.0,190.3775,190.6905,190.3301,190.6905,3512.0
2022-07-11 11:15:00,200.92,201.25,200.83,200.94,3549.0,190.5482,190.8612,190.4629,190.5672,3549.0
2022-07-11 11:20:00,200.81,200.93,200.68,200.73,3300.0,190.4439,190.5577,190.3206,190.368,3300.0
2022-07-11 11:25:00,200.76,200.91,200.76,200.82,2416.0,190.3965,190.5387,190.3965,190.4534,2416.0
2022-07-11 11:30:00,200.7,200.83,200.7,200.81,1363.0,190.3396,190.4629,190.3396,190.4439,1363.0
2022-07-11 11:35:00,200.9,201.02,200.7,200.74,4226.0,190.5292,190.6431,190.3396,190.3775,4226.0
2022-07-11 11:40:00,200.72,200.8,200.43,200.55,2562.0,190.3585,190.4344,190.0835,190.1973,2562.0
2022-07-11 11:45:00,200.61,200.86,200.54,200.82,3520.0,190.2542,190.4913,190.1878,190.4534,3520.0
2022-07-11 11:50:00,200.82,200.96,200.68,200.93,5983.0,190.4534,190.5861,190.3206,190.5577,5983.0
2022-07-11 11:55:00,200.86,201.11,200.85,200.91,9293.0,190.4913,190.7284,190.4818,190.5387,9293.0
2022-07-11 12:00:00,200.86,201.01,200.86,201.01,5631.0,190.4913,190.6336,190.4913,190.6336,5631.0
2022-07-11 12:05:00,201.0,201.28,200.99,201.27,6050.0,190.6241,190.8896,190.6146,190.8801,6050.0
2022-07-11 12:10:00,201.36,201.49,201.33,201.42,1759.0,190.9655,191.0888,190.937,191.0224,1759.0
2022-07-11 12:15:00,201.47,201.56,201.31,201.55,5051.0,191.0698,191.1552,190.9181,191.1457,5051.0
2022-07-11 12:20:00,201.45,201.45,201.28,201.28,2573.0,191.0509,191.0509,190.8896,190.8896,2573.0
2022-07-11 12:25:00,201.27,201.53,201.26,201.53,5168.0,190.8801,191.1267,190.8707,191.1267,5168.0
2022-07-11 12:30:00,201.57,201.85,201.47,201.73,3989.0,191.1647,191.4302,191.0698,191.3164,3989.0
2022-07-11 12:35:00,201.7,201.83,201.62,201.81,2578.0,191.2879,191.4112,191.2121,191.3923,2578.0
2022-07-11 12:40:00,201.73,201.79,201.65,201.79,3213.0,191.3164,191.3733,191.2405,191.3733,3213.0
2022-07-11 12:45:00,201.81,201.98,201.8,201.91,6577.0,191.3923,191.5535,191.3828,191.4871,6577.0
2022-07-11 12:50:00,201.9,201.95,201.79,201.95,3030.0,191.4776,191.525,191.3733,191.525,3030.0
2022-07-11 12:55:00,201.99,202.26,201.98,202.22,4214.0,191.563,191.819,191.5535,191.7811,4214.0
2022-07-11 13:00:00,202.18,202.73,202.15,202.67,9073.0,191.7432,192.2648,191.7147,192.2079,9073.0
2022-07-11 13:05:00,202.4,202.94,202.4,202.66,2841.0,191.9518,192.4639,191.9518,192.1984,2841.0
2022-07-11 13:10:00,202.88,202.88,202.71,202.77,843.0,192.407,192.407,192.2458,192.3027,843.0
2022-07-11 13:15:00,202.77,202.82,202.7,202.82,900.0,192.3027,192.3501,192.2363,192.3501,900.0
2022-07-11 13:20:00,202.96,203.06,202.9,203.06,5731.0,192.4829,192.5777,192.426,192.5777,5731.0
2022-07-11 13:25:00,203.1,203.26,203.04,203.16,3177.0,192.6157,192.7674,192.5588,192.6726,3177.0
2022-07-11 13:30:00,203.34,203.44,203.31,203.35,3830.0,192.8433,192.9381,192.8148,192.8528,3830.0
2022-07-11 13:35:00,203.42,203.49,202.82,202.91,7625.0,192.9192,192.9855,192.3501,192.4355,7625.0
2022-07-11 13:40:00,202.9,202.9,202.26,202.26,3845.0,192.426,192.426,191.819,191.819,3845.0
2022-07-11 13:45:00,202.19,202.23,201.88,201.97,1100.0,191.7527,191.7906,191.4587,191.544,1100.0
2022-07-11 13:50:00,202.06,202.46,202.06,202.3,4363.0,191.6294,192.0087,191.6294,191.857,4363.0
2022-07-11 13:55:00,202.15,202.19,202.05,202.19,1159.0,191.7147,191.7527,191.6199,191.7527,1159.0
2022-07-11 14:00:00,202.15,202.15,201.72,201.72,1107.0,191.7147,191.7147,191.3069,191.3069,1107.0
2022-07-11 14:05:00,201.95,202.01,201.26,201.26,3671.0,191.525,191.5819,190.8707,190.8707,3671.0
2022-07-11 14:10:00,201.24,201.36,201.17,201.28,2280.0,190.8517,190.9655,190.7853,190.8896,2280.0
2022-07-11 14:15:00,201.38,201.94,201.31,201.88,5117.0,190.9845,191.5156,190.9181,191.4587,5117.0
2022-07-11 14:20:00,201.93,201.99,201.7,201.88,5453.0,191.5061,191.563,191.2879,191.4587,5453.0
2022-07-11 14:25:00,201.92,202.26,201.87,202.19,4215.0,191.4966,191.819,191.4492,191.7527,4215.0
2022-07-11 14:30:00,202.08,202.29,202.07,202.24,3068.0,191.6483,191.8475,191.6388,191.8001,3068.0
2022-07-11 14:35:00,202.24,202.25,202.17,202.23,1549.0,191.8001,191.8096,191.7337,191.7906,1549.0
2022-07-11 14:40:00,202.31,202.49,202.31,202.38,6527.0,191.8665,192.0372,191.8665,191.9328,6527.0
2022-07-11 14:45:00,202.39,202.49,202.28,202.29,4324.0,191.9423,192.0372,191.838,191.8475,4324.0
2022-07-11 14:50:00,202.15,202.21,201.96,202.08,3448.0,191.7147,191.7716,191.5345,191.6483,3448.0
2022-07-11 14:55:00,202.17,202.2,201.53,201.53,2197.0,191.7337,191.7621,191.1267,191.1267,2197.0
2022-07-11 15:00:00,201.6,201.81,201.49,201.49,4328.0,191.1931,191.3923,191.0888,191.0888,4328.0
2022-07-11 15:05:00,201.5,201.79,201.5,201.65,5246.0,191.0983,191.3733,191.0983,191.2405,5246.0
2022-07-11 15:10:00,201.66,201.66,201.45,201.63,3052.0,191.25,191.25,191.0509,191.2216,3052.0
2022-07-11 15:15:00,201.6,201.64,201.29,201.49,2705.0,191.1931,191.231,190.8991,191.0888,2705.0
2022-07-11 15:20:00,201.39,201.5,201.29,201.5,3645.0,190.994,191.0983,190.8991,191.0983,3645.0
2022-07-11 15:25:00,201.55,201.7,201.45,201.69,3931.0,191.1457,191.2879,191.0509,191.2785,3931.0
2022-07-11 15:30:00,201.6,201.84,201.55,201.57,4153.0,191.1931,191.4207,191.1457,191.1647,4153.0
2022-07-11 15:35:00,201.56,201.59,201.25,201.34,9502.0,191.1552,191.1836,190.8612,190.9465,9502.0
2022-07-11 15:40:00,201.39,201.4,200.88,200.88,4886.0,190.994,191.0034,190.5103,190.5103,4886.0
2022-07-11 15:45:00,200.89,200.93,200.63,200.63,14077.0,190.5198,190.5577,190.2732,190.2732,14077.0
2022-07-11 15:50:00,200.57,200.76,200.35,200.66,15570.0,190.2163,190.3965,190.0076,190.3016,15570.0
2022-07-11 15:55:00,200.68,200.97,200.51,200.84,28734.0,190.3206,190.5956,190.1594,190.4723,28734.0
2022-07-12 09:30:00,200.14,200.19,199.94,200.19,5342.0,189.8085,189.8559,189.6188,189.8559,5342.0
2022-07-12 09:35:00,200.46,201.27,200.24,201.27,1591.0,190.112,190.8801,189.9033,190.8801,1591.0
2022-07-12 09:40:00,201.27,201.27,201.13,201.13,420.0,190.8801,190.8801,190.7474,190.7474,420.0
2022-07-12 09:45:00,201.05,201.67,200.95,201.48,700.0,190.6715,191.2595,190.5767,191.0793,700.0
2022-07-12 09:50:00,201.17,201.85,201.0,201.85,500.0,190.7853,191.4302,190.6241,191.4302,500.0
2022-07-12 09:55:00,201.56,201.71,201.34,201.5,540.0,191.1552,191.2974,190.9465,191.0983,540.0
2022-07-12 10:00:00,201.27,201.27,200.32,200.4,1600.0,190.8801,190.8801,189.9792,190.0551,1600.0
2022-07-12 10:05:00,200.71,200.71,200.45,200.5,1300.0,190.3491,190.3491,190.1025,190.1499,1300.0
2022-07-12 10:10:00,200.6,201.04,200.56,200.8,6780.0,190.2447,190.662,190.2068,190.4344,6780.0
2022-07-12 10:15:00,200.31,200.81,200.31,200.8,703.0,189.9697,190.4439,189.9697,190.4344,703.0
2022-07-12 10:20:00,200.82,200.84,200.34,200.42,2915.0,190.4534,190.4723,189.9982,190.074,2915.0
2022-07-12 10:25:00,200.55,200.6,200.03,200.09,1960.0,190.1973,190.2447,189.7042,189.7611,1960.0
2022-07-12 10:30:00,200.3,201.09,200.3,200.95,3110.0,189.9602,190.7094,189.9602,190.5767,3110.0
2022-07-12 10:35:00,200.99,201.05,200.84,200.97,1413.0,190.6146,190.6715,190.4723,190.5956,1413.0
2022-07-12 10:40:00,200.98,201.11,200.76,201.1,2041.0,190.6051,190.7284,190.3965,190.7189,2041.0
2022-07-12 10:45:00,201.32,201.6,201.24,201.31,3300.0,190.9276,191.1931,190.8517,190.9181,3300.0
2022-07-12 10:50:00,201.43,201.46,200.96,201.46,2585.0,191.0319,191.0603,190.5861,191.0603,2585.0
2022-07-12 10:55:00,201.42,201.9,201.42,201.87,2794.0,191.0224,191.4776,191.0224,191.4492,2794.0
2022-07-12 11:00:00,201.92,202.3,201.51,201.61,15117.0,191.4966,191.857,191.1078,191.2026,15117.0
2022-07-12 11:05:00,201.39,201.77,201.38,201.58,2141.0,190.994,191.3543,190.9845,191.1741,2141.0
2022-07-12 11:10:00,201.53,202.2,201.53,202.08,7480.0,191.1267,191.7621,191.1267,191.6483,7480.0
2022-07-12 11:15:00,202.0,202.02,201.57,201.83,4467.0,191.5725,191.5914,191.1647,191.4112,4467.0
2022-07-12 11:20:00,201.79,202.17,201.76,202.11,3795.0,191.3733,191.7337,191.3449,191.6768,3795.0
2022-07-12 11:25:00,202.03,202.17,201.98,201.98,1400.0,191.6009,191.7337,191.5535,191.5535,1400.0
2022-07-12 11:30:00,202.11,202.15,201.82,201.94,950.0,191.6768,191.7147,191.4018,191.5156,950.0
2022-07-12 11:35:00,201.81,201.81,201.28,201.39,2526.0,191.3923,191.3923,190.8896,190.994,2526.0
2022-07-12 11:40:00,201.37,201.46,201.36,201.4,1000.0,190.975,191.0603,190.9655,191.0034,1000.0
2022-07-12 11:45:00,201.46,201.97,201.45,201.97,6974.0,191.0603,191.544,191.0509,191.544,6974.0
2022-07-12 11:50:00,201.84,201.84,201.51,201.71,4294.0,191.4207,191.4207,191.1078,191.2974,4294.0
2022-07-12 11:55:00,201.68,201.81,201.22,201.39,6346.0,191.269,191.3923,190.8327,190.994,6346.0
2022-07-12 12:00:00,201.45,201.7,201.32,201.52,4381.0,191.0509,191.2879,190.9276,191.1172,4381.0
2022-07-12 12:05:00,201.55,201.65,201.38,201.38,800.0,191.1457,191.2405,190.9845,190.9845,800.0
2022-07-12 12:10:00,201.45,201.59,201.36,201.59,1460.0,191.0509,191.1836,190.9655,191.1836,1460.0
2022-07-12 12:15:00,201.5,201.65,201.5,201.58,996.0,191.0983,191.2405,191.0983,191.1741,996.0
2022-07-12 12:20:00,201.75,201.87,201.62,201.87,1394.0,191.3354,191.4492,191.2121,191.4492,1394.0
2022-07-12 12:25:00,202.03,202.1,201.93,201.99,1659.0,191.6009,191.6673,191.5061,191.563,1659.0
2022-07-12 12:30:00,202.04,202.14,201.93,202.07,800.0,191.6104,191.7052,191.5061,191.6388,800.0
2022-07-12 12:35:00,202.16,202.42,202.16,202.36,1006.0,191.7242,191.9708,191.7242,191.9139,1006.0
2022-07-12 12:40:00,202.38,202.38,202.08,202.09,300.0,191.9328,191.9328,191.6483,191.6578,300.0
2022-07-12 12:45:00,201.99,202.08,201.93,201.93,865.0,191.563,191.6483,191.5061,191.5061,865.0
2022-07-12 12:50:00,201.74,201.8,201.73,201.8,637.0,191.3259,191.3828,191.3164,191.3828,637.0
2022-07-12 12:55:00,201.67,201.9,201.67,201.88,974.0,191.2595,191.4776,191.2595,191.4587,974.0
2022-07-12 13:00:00,202.12,202.18,201.68,201.68,710.0,191.6863,191.7432,191.269,191.269,710.0
2022-07-12 13:05:00,201.52,201.62,201.43,201.62,393.0,191.1172,191.2121,191.0319,191.2121,393.0
2022-07-12 13:10:00,201.58,201.62,201.46,201.47,903.0,191.1741,191.2121,191.0603,191.0698,903.0
2022-07-12 13:15:00,201.55,201.63,201.31,201.35,2068.0,191.1457,191.2216,190.9181,190.956,2068.0
2022-07-12 13:20:00,201.38,201.38,201.3,201.3,400.0,190.9845,190.9845,190.9086,190.9086,400.0
2022-07-12 13:25:00,201.31,201.45,201.31,201.44,502.0,190.9181,191.0509,190.9181,191.0414,502.0
2022-07-12 13:30:00,201.63,201.63,201.52,201.52,300.0,191.2216,191.2216,191.1172,191.1172,300.0
2022-07-12 13:35:00,201.4,201.6,201.4,201.56,700.0,191.0034,191.1931,191.0034,191.1552,700.0
2022-07-12 13:40:00,201.53,201.63,201.52,201.52,600.0,191.1267,191.2216,191.1172,191.1172,600.0
2022-07-12 13:45:00,201.41,201.46,201.38,201.4,700.0,191.0129,191.0603,190.9845,191.0034,700.0
2022-07-12 13:50:00,201.36,201.76,201.35,201.76,1400.0,190.9655,191.3449,190.956,191.3449,1400.0
2022-07-12 13:55:00,201.76,201.76,201.28,201.5,1499.0,191.3449,191.3449,190.8896,191.0983,1499.0
2022-07-12 14:00:00,201.45,201.48,201.25,201.26,677.0,191.0509,191.0793,190.8612,190.8707,677.0
2022-07-12 14:05:00,201.36,201.38,201.25,201.25,500.0,190.9655,190.9845,190.8612,190.8612,500.0
2022-07-12 14:10:00,201.45,201.45,201.34,201.34,205.0,191.0509,191.0509,190.9465,190.9465,205.0
2022-07-12 14:15:00,201.34,201.34,201.34,201.34,100.0,190.9465,190.9465,190.9465,190.9465,100.0
2022-07-12 14:20:00,201.37,201.37,201.16,201.17,1400.0,190.975,190.975,190.7758,190.7853,1400.0
2022-07-12 14:25:00,201.19,201.25,201.1,201.11,1330.0,190.8043,190.8612,190.7189,190.7284,1330.0
2022-07-12 14:30:00,201.09,201.14,200.79,200.88,1693.0,190.7094,190.7569,190.4249,190.5103,1693.0
2022-07-12 14:35:00,200.76,200.89,200.76,200.86,800.0,190.3965,190.5198,190.3965,190.4913,800.0
2022-07-12 14:40:00,200.85,200.87,200.82,200.86,997.0,190.4818,190.5008,190.4534,190.4913,997.0
2022-07-12 14:45:00,200.83,201.13,200.82,200.94,1400.0,190.4629,190.7474,190.4534,190.5672,1400.0
2022-07-12 14:50:00,200.99,200.99,200.68,200.75,784.0,190.6146,190.6146,190.3206,190.387,784.0
2022-07-12 14:55:00,200.61,200.61,199.77,199.93,3123.0,190.2542,190.2542,189.4576,189.6093,3123.0
2022-07-12 15:00:00,199.77,199.85,199.4,199.4,1562.0,189.4576,189.5334,189.1067,189.1067,1562.0
2022-07-12 15:05:00,199.39,199.5,199.25,199.25,2356.0,189.0972,189.2015,188.9644,188.9644,2356.0
2022-07-12 15:10:00,199.3,199.3,199.0,199.26,3257.0,189.0118,189.0118,188.7273,188.9739,3257.0
2022-07-12 15:15:00,199.22,199.22,198.83,198.83,1653.0,188.936,188.936,188.5661,188.5661,1653.0
2022-07-12 15:20:00,198.81,198.81,198.4,198.44,2092.0,188.5471,188.5471,188.1583,188.1962,2092.0
2022-07-12 15:25:00,198.41,198.79,198.35,198.56,4732.0,188.1678,188.5282,188.1109,188.31,4732.0
2022-07-12 15:30:00,198.41,198.57,197.97,198.04,5350.0,188.1678,188.3195,187.7505,187.8169,5350.0
2022-07-12 15:35:00,197.95,197.95,197.41,197.66,6698.0,187.7315,187.7315,187.2194,187.4565,6698.0
2022-07-12 15:40:00,197.66,197.67,197.32,197.52,7017.0,187.4565,187.466,187.134,187.3237,7017.0
2022-07-12 15:45:00,197.48,198.28,197.41,198.1,10873.0,187.2858,188.0445,187.2194,187.8738,10873.0
2022-07-12 15:50:00,198.05,198.66,198.04,198.62,8984.0,187.8264,188.4049,187.8169,188.3669,8984.0
2022-07-12 15:55:00,198.54,198.68,198.22,198.51,15372.0,188.2911,188.4238,187.9876,188.2626,15372.0
2022-07-13 09:30:00,194.67,196.37,194.28,196.18,23416.0,184.6208,186.2331,184.251,186.0529,23416.0
2022-07-13 09:35:00,196.25,196.78,194.48,195.47,18457.0,186.1193,186.6219,184.4407,185.3795,18457.0
2022-07-13 09:40:00,195.25,195.61,193.71,194.06,7589.0,185.1709,185.5123,183.7104,184.0423,7589.0
2022-07-13 09:45:00,193.88,194.3,193.6,194.24,5030.0,183.8716,184.2699,183.6061,184.213,5030.0
2022-07-13 09:50:00,194.3,195.29,193.96,194.89,23881.0,184.2699,185.2088,183.9475,184.8295,23881.0
2022-07-13 09:55:00,194.96,195.17,193.52,194.09,11369.0,184.8959,185.095,183.5302,184.0708,11369.0
2022-07-13 10:00:00,193.85,194.06,192.9,193.78,6949.0,183.8432,184.0423,182.9422,183.7768,6949.0
2022-07-13 10:05:00,193.88,194.35,193.71,194.23,3104.0,183.8716,184.3174,183.7104,184.2036,3104.0
2022-07-13 10:10:00,194.03,195.26,193.9,194.92,3291.0,184.0139,185.1804,183.8906,184.8579,3291.0
2022-07-13 10:15:00,195.0,195.27,194.98,195.07,3114.0,184.9338,185.1899,184.9148,185.0002,3114.0
2022-07-13 10:20:00,195.05,195.88,194.94,195.75,6422.0,184.9812,185.7684,184.8769,185.6451,6422.0
2022-07-13 10:25:00,195.74,196.51,195.62,196.1,5643.0,185.6356,186.3659,185.5218,185.977,5643.0
2022-07-13 10:30:00,196.02,196.89,196.0,196.72,1000.0,185.9012,186.7262,185.8822,186.565,1000.0
2022-07-13 10:35:00,196.95,197.22,196.63,197.19,2840.0,186.7831,187.0392,186.4797,187.0108,2840.0
2022-07-13 10:40:00,197.07,198.24,197.07,198.21,3926.0,186.897,188.0066,186.897,187.9781,3926.0
2022-07-13 10:45:00,198.51,198.51,197.87,197.9,1702.0,188.2626,188.2626,187.6557,187.6841,1702.0
2022-07-13 10:50:00,197.83,198.34,197.81,197.97,4343.0,187.6177,188.1014,187.5988,187.7505,4343.0
2022-07-13 10:55:00,198.22,198.73,198.2,198.3,7551.0,187.9876,188.4713,187.9686,188.0635,7551.0
2022-07-13 11:00:00,198.32,198.32,197.89,197.91,2026.0,188.0824,188.0824,187.6746,187.6936,2026.0
2022-07-13 11:05:00,198.27,198.8,198.15,198.44,3418.0,188.035,188.5376,187.9212,188.1962,3418.0
2022-07-13 11:10:00,198.32,198.4,198.16,198.4,907.0,188.0824,188.1583,187.9307,188.1583,907.0
2022-07-13 11:15:00,198.29,198.29,197.87,197.95,1970.0,188.054,188.054,187.6557,187.7315,1970.0
2022-07-13 11:20:00,197.96,198.15,197.84,197.84,1798.0,187.741,187.9212,187.6272,187.6272,1798.0
2022-07-13 11:25:00,197.8,197.8,197.35,197.35,21606.0,187.5893,187.5893,187.1625,187.1625,21606.0
2022-07-13 11:30:00,197.65,197.8,197.22,197.22,2096.0,187.447,187.5893,187.0392,187.0392,2096.0
2022-07-13 11:35:00,197.23,197.23,196.77,196.77,1356.0,187.0487,187.0487,186.6124,186.6124,1356.0
2022-07-13 11:40:00,196.7,197.04,196.62,197.04,1393.0,186.5461,186.8685,186.4702,186.8685,1393.0
2022-07-13 11:45:00,196.62,196.75,196.44,196.75,1451.0,186.4702,186.5935,186.2995,186.5935,1451.0
2022-07-13 11:50:00,196.83,197.12,196.82,196.92,1931.0,186.6693,186.9444,186.6599,186.7547,1931.0
2022-07-13 11:55:00,196.91,196.91,196.74,196.75,1885.0,186.7452,186.7452,186.584,186.5935,1885.0
2022-07-13 12:00:00,196.85,197.2,196.74,197.2,2954.0,186.6883,187.0202,186.584,187.0202,2954.0
2022-07-13 12:05:00,197.31,197.66,197.23,197.59,1774.0,187.1246,187.4565,187.0487,187.3901,1774.0
2022-07-13 12:10:00,197.56,197.72,197.5,197.71,5731.0,187.3617,187.5134,187.3048,187.5039,5731.0
2022-07-13 12:15:00,197.64,197.74,197.43,197.53,2340.0,187.4375,187.5324,187.2384,187.3332,2340.0
2022-07-13 12:20:00,197.64,197.74,197.59,197.67,1000.0,187.4375,187.5324,187.3901,187.466,1000.0
2022-07-13 12:25:00,197.86,198.07,197.86,198.02,1019.0,187.6462,187.8453,187.6462,187.7979,1019.0
2022-07-13 12:30:00,197.99,198.45,197.94,198.42,3114.0,187.7695,188.2057,187.722,188.1773,3114.0
2022-07-13 12:35:00,198.24,198.56,198.08,198.56,4522.0,188.0066,188.31,187.8548,188.31,4522.0
2022-07-13 12:40:00,198.53,198.53,197.99,198.21,3270.0,188.2816,188.2816,187.7695,187.9781,3270.0
2022-07-13 12:45:00,198.29,198.36,198.09,198.18,2995.0,188.054,188.1204,187.8643,187.9497,2995.0
2022-07-13 12:50:00,198.32,198.6,198.19,198.6,2900.0,188.0824,188.348,187.9591,188.348,2900.0
2022-07-13 12:55:00,198.53,198.71,198.44,198.71,2072.0,188.2816,188.4523,188.1962,188.4523,2072.0
2022-07-13 13:00:00,198.58,199.44,198.56,199.4,13510.0,188.329,189.1446,188.31,189.1067,13510.0
2022-07-13 13:05:00,199.61,199.63,199.14,199.32,4097.0,189.3058,189.3248,188.8601,189.0308,4097.0
2022-07-13 13:10:00,199.25,199.8,199.24,199.8,5128.0,188.9644,189.486,188.9549,189.486,5128.0
2022-07-13 13:15:00,199.75,199.75,199.12,199.12,5759.0,189.4386,189.4386,188.8411,188.8411,5759.0
2022-07-13 13:20:00,199.21,199.44,199.12,199.44,3402.0,188.9265,189.1446,188.8411,189.1446,3402.0
2022-07-13 13:25:00,199.51,199.51,199.31,199.41,2476.0,189.211,189.211,189.0213,189.1162,2476.0
2022-07-13 13:30:00,199.46,199.52,199.26,199.52,5238.0,189.1636,189.2205,188.9739,189.2205,5238.0
2022-07-13 13:35:00,199.51,199.7,199.4,199.4,7074.0,189.211,189.3912,189.1067,189.1067,7074.0
2022-07-13 13:40:00,199.44,199.79,199.43,199.73,6822.0,189.1446,189.4765,189.1351,189.4196,6822.0
2022-07-13 13:45:00,199.75,199.91,199.71,199.86,5117.0,189.4386,189.5904,189.4007,189.5429,5117.0
2022-07-13 13:50:00,199.91,200.04,199.8,199.88,7730.0,189.5904,189.7136,189.486,189.5619,7730.0
2022-07-13 13:55:00,199.9,200.08,199.81,199.97,8683.0,189.5809,189.7516,189.4955,189.6473,8683.0
2022-07-13 14:00:00,199.9,199.96,198.55,198.55,12363.0,189.5809,189.6378,188.3006,188.3006,12363.0
2022-07-13 14:05:00,198.51,198.76,198.51,198.58,6520.0,188.2626,188.4997,188.2626,188.329,6520.0
2022-07-13 14:10:00,198.53,199.14,198.5,199.14,6612.0,188.2816,188.8601,188.2531,188.8601,6612.0
2022-07-13 14:15:00,199.1,199.32,198.81,199.18,5388.0,188.8222,189.0308,188.5471,188.898,5388.0
2022-07-13 14:20:00,199.2,199.62,199.09,199.56,3339.0,188.917,189.3153,188.8127,189.2584,3339.0
2022-07-13 14:25:00,199.54,199.56,199.28,199.56,2246.0,189.2395,189.2584,188.9929,189.2584,2246.0
2022-07-13 14:30:00,199.66,199.92,199.45,199.69,3194.0,189.3533,189.5998,189.1541,189.3817,3194.0
2022-07-13 14:35:00,199.61,199.63,199.38,199.52,1100.0,189.3058,189.3248,189.0877,189.2205,1100.0
2022-07-13 14:40:00,199.51,199.51,199.1,199.1,1286.0,189.211,189.211,188.8222,188.8222,1286.0
2022-07-13 14:45:00,199.21,199.48,199.19,199.2,1850.0,188.9265,189.1825,188.9075,188.917,1850.0
2022-07-13 14:50:00,199.28,199.36,198.9,198.95,2781.0,188.9929,189.0687,188.6325,188.6799,2781.0
2022-07-13 14:55:00,198.97,199.72,198.79,199.69,4241.0,188.6989,189.4102,188.5282,189.3817,4241.0
2022-07-13 15:00:00,199.81,199.81,199.53,199.53,2805.0,189.4955,189.4955,189.23,189.23,2805.0
2022-07-13 15:05:00,199.62,199.62,199.2,199.25,4764.0,189.3153,189.3153,188.917,188.9644,4764.0
2022-07-13 15:10:00,199.3,199.76,199.24,199.63,3403.0,189.0118,189.4481,188.9549,189.3248,3403.0
2022-07-13 15:15:00,199.56,199.77,199.47,199.77,4554.0,189.2584,189.4576,189.1731,189.4576,4554.0
2022-07-13 15:20:00,199.75,199.75,199.38,199.53,6699.0,189.4386,189.4386,189.0877,189.23,6699.0
2022-07-13 15:25:00,199.45,199.48,199.28,199.44,3053.0,189.1541,189.1825,188.9929,189.1446,3053.0
2022-07-13 15:30:00,199.48,199.48,198.82,198.82,12730.0,189.1825,189.1825,188.5566,188.5566,12730.0
2022-07-13 15:35:00,198.94,199.07,198.8,198.99,6594.0,188.6704,188.7937,188.5376,188.7178,6594.0
2022-07-13 15:40:00,198.94,198.94,198.49,198.64,4931.0,188.6704,188.6704,188.2437,188.3859,4931.0
2022-07-13 15:45:00,198.58,198.58,198.37,198.51,6538.0,188.329,188.329,188.1298,188.2626,6538.0
2022-07-13 15:50:00,198.56,198.7,198.26,198.53,13044.0,188.31,188.4428,188.0255,188.2816,13044.0
2022-07-13 15:55:00,198.51,198.51,197.91,197.93,28941.0,188.2626,188.2626,187.6936,187.7126,28941.0
2022-07-14 09:30:00,194.96,195.05,194.82,194.97,7183.0,184.8959,184.9812,184.7631,184.9054,7183.0
2022-07-14 09:35:00,195.02,195.21,194.92,194.97,1500.0,184.9528,185.133,184.8579,184.9054,1500.0
2022-07-14 09:40:00,194.97,195.29,194.26,194.45,5910.0,184.9054,185.2088,184.232,184.4122,5910.0
2022-07-14 09:45:00,194.44,195.47,194.34,195.38,2300.0,184.4027,185.3795,184.3079,185.2942,2300.0
2022-07-14 09:50:00,195.51,196.94,195.31,196.71,6347.0,185.4175,186.7737,185.2278,186.5555,6347.0
2022-07-14 09:55:00,196.69,197.11,195.67,196.02,4400.0,186.5366,186.9349,185.5692,185.9012,4400.0
2022-07-14 10:00:00,195.37,195.39,194.65,194.68,12000.0,185.2847,185.3037,184.6019,184.6303,12000.0
2022-07-14 10:05:00,194.85,194.95,194.57,194.95,1454.0,184.7916,184.8864,184.526,184.8864,1454.0
2022-07-14 10:10:00,194.98,195.27,194.36,194.37,4673.0,184.9148,185.1899,184.3268,184.3363,4673.0
2022-07-14 10:15:00,194.42,194.42,194.23,194.23,200.0,184.3838,184.3838,184.2036,184.2036,200.0
2022-07-14 10:20:00,194.4,194.75,194.39,194.75,900.0,184.3648,184.6967,184.3553,184.6967,900.0
2022-07-14 10:25:00,194.78,195.04,194.78,194.9,700.0,184.7252,184.9717,184.7252,184.839,700.0
2022-07-14 10:30:00,194.9,195.13,194.81,195.08,2505.0,184.839,185.0571,184.7536,185.0097,2505.0
2022-07-14 10:35:00,194.68,195.05,194.68,195.05,806.0,184.6303,184.9812,184.6303,184.9812,806.0
2022-07-14 10:40:00,195.34,195.41,195.1,195.1,1986.0,185.2563,185.3226,185.0286,185.0286,1986.0
2022-07-14 10:45:00,195.05,195.57,194.96,195.57,2792.0,184.9812,185.4744,184.8959,185.4744,2792.0
2022-07-14 10:50:00,195.35,195.45,195.12,195.45,3602.0,185.2657,185.3606,185.0476,185.3606,3602.0
2022-07-14 10:55:00,195.2,195.31,195.1,195.24,2055.0,185.1235,185.2278,185.0286,185.1614,2055.0
2022-07-14 11:00:00,195.41,196.01,195.4,195.87,7782.0,185.3226,185.8917,185.3132,185.7589,7782.0
2022-07-14 11:05:00,195.87,196.25,195.86,196.25,1911.0,185.7589,186.1193,185.7494,186.1193,1911.0
2022-07-14 11:10:00,196.26,196.35,196.0,196.08,1541.0,186.1288,186.2141,185.8822,185.9581,1541.0
2022-07-14 11:15:00,196.03,196.47,195.95,196.46,3240.0,185.9106,186.3279,185.8348,186.3184,3240.0
2022-07-14 11:20:00,196.52,197.22,196.43,197.22,5973.0,186.3753,187.0392,186.29,187.0392,5973.0
2022-07-14 11:25:00,197.11,197.11,196.57,196.57,1911.0,186.9349,186.9349,186.4228,186.4228,1911.0
2022-07-14 11:30:00,196.8,197.3,196.8,197.09,8434.0,186.6409,187.1151,186.6409,186.9159,8434.0
2022-07-14 11:35:00,197.18,197.55,197.0,197.55,4711.0,187.0013,187.3522,186.8306,187.3522,4711.0
2022-07-14 11:40:00,197.5,198.06,197.5,197.84,4219.0,187.3048,187.8358,187.3048,187.6272,4219.0
2022-07-14 11:45:00,197.83,197.93,197.77,197.93,1960.0,187.6177,187.7126,187.5608,187.7126,1960.0
2022-07-14 11:50:00,197.89,197.89,197.6,197.68,3290.0,187.6746,187.6746,187.3996,187.4755,3290.0
2022-07-14 11:55:00,197.73,198.15,197.68,198.0,3427.0,187.5229,187.9212,187.4755,187.7789,3427.0
2022-07-14 12:00:00,198.13,198.28,197.79,197.96,3419.0,187.9022,188.0445,187.5798,187.741,3419.0
2022-07-14 12:05:00,197.94,197.94,197.62,197.62,2816.0,187.722,187.722,187.4186,187.4186,2816.0
2022-07-14 12:10:00,197.62,197.66,197.4,197.4,2193.0,187.4186,187.4565,187.2099,187.2099,2193.0
2022-07-14 12:15:00,197.18,197.53,196.72,197.22,2030.0,187.0013,187.3332,186.565,187.0392,2030.0
2022-07-14 12:20:00,197.53,197.62,197.42,197.42,1160.0,187.3332,187.4186,187.2289,187.2289,1160.0
2022-07-14 12:25:00,197.0,197.12,197.0,197.0,982.0,186.8306,186.9444,186.8306,186.8306,982.0
2022-07-14 12:30:00,196.95,196.99,196.85,196.99,659.0,186.7831,186.8211,186.6883,186.8211,659.0
2022-07-14 12:35:00,197.0,197.1,196.86,197.08,909.0,186.8306,186.9254,186.6978,186.9064,909.0
2022-07-14 12:40:00,197.08,197.08,196.67,196.93,1211.0,186.9064,186.9064,186.5176,186.7642,1211.0
2022-07-14 12:45:00,196.81,196.82,196.35,196.35,1161.0,186.6504,186.6599,186.2141,186.2141,1161.0
2022-07-14 12:50:00,196.19,196.67,196.19,196.67,1223.0,186.0624,186.5176,186.0624,186.5176,1223.0
2022-07-14 12:55:00,196.62,197.06,196.6,197.06,1340.0,186.4702,186.8875,186.4512,186.8875,1340.0
2022-07-14 13:00:00,197.06,197.06,196.85,197.05,1837.0,186.8875,186.8875,186.6883,186.878,1837.0
2022-07-14 13:05:00,196.99,196.99,196.74,196.89,7298.0,186.8211,186.8211,186.584,186.7262,7298.0
2022-07-14 13:10:00,196.57,196.67,196.57,196.67,309.0,186.4228,186.5176,186.4228,186.5176,309.0
2022-07-14 13:15:00,196.61,197.05,196.5,197.04,5403.0,186.4607,186.878,186.3564,186.8685,5403.0
2022-07-14 13:20:00,197.06,197.18,197.01,197.01,542.0,186.8875,187.0013,186.8401,186.8401,542.0
2022-07-14 13:25:00,196.99,197.16,196.99,197.16,789.0,186.8211,186.9823,186.8211,186.9823,789.0
2022-07-14 13:30:00,197.12,197.12,196.75,196.75,700.0,186.9444,186.9444,186.5935,186.5935,700.0
2022-07-14 13:35:00,196.62,197.08,196.62,197.08,2092.0,186.4702,186.9064,186.4702,186.9064,2092.0
2022-07-14 13:40:00,197.04,197.5,197.04,197.4,2347.0,186.8685,187.3048,186.8685,187.2099,2347.0
2022-07-14 13:45:00,197.43,197.95,197.3,197.95,2747.0,187.2384,187.7315,187.1151,187.7315,2747.0
2022-07-14 13:50:00,197.91,198.04,197.71,198.0,6497.0,187.6936,187.8169,187.5039,187.7789,6497.0
2022-07-14 13:55:00,197.95,198.16,197.95,198.0,3440.0,187.7315,187.9307,187.7315,187.7789,3440.0
2022-07-14 14:00:00,198.17,198.17,197.87,198.06,2584.0,187.9402,187.9402,187.6557,187.8358,2584.0
2022-07-14 14:05:00,198.0,198.16,198.0,198.15,900.0,187.7789,187.9307,187.7789,187.9212,900.0
2022-07-14 14:10:00,198.15,198.28,197.98,198.28,2253.0,187.9212,188.0445,187.76,188.0445,2253.0
2022-07-14 14:15:00,198.26,198.74,198.26,198.71,1335.0,188.0255,188.4807,188.0255,188.4523,1335.0
2022-07-14 14:20:00,198.83,199.24,198.83,199.24,1482.0,188.5661,188.9549,188.5661,188.9549,1482.0
2022-07-14 14:25:00,199.31,199.57,199.18,199.51,1500.0,189.0213,189.2679,188.898,189.211,1500.0
2022-07-14 14:30:00,199.49,199.66,199.48,199.56,1206.0,189.192,189.3533,189.1825,189.2584,1206.0
2022-07-14 14:35:00,199.46,199.77,199.46,199.66,1100.0,189.1636,189.4576,189.1636,189.3533,1100.0
2022-07-14 14:40:00,199.65,199.65,199.34,199.34,600.0,189.3438,189.3438,189.0498,189.0498,600.0
2022-07-14 14:45:00,199.03,199.5,199.03,199.48,1509.0,188.7558,189.2015,188.7558,189.1825,1509.0
2022-07-14 14:50:00,199.29,199.29,199.12,199.16,1700.0,189.0024,189.0024,188.8411,188.8791,1700.0
2022-07-14 14:55:00,199.28,199.57,199.28,199.42,3009.0,188.9929,189.2679,188.9929,189.1256,3009.0
2022-07-14 15:00:00,199.44,199.55,199.43,199.5,1600.0,189.1446,189.2489,189.1351,189.2015,1600.0
2022-07-14 15:05:00,199.52,199.53,199.15,199.41,1715.0,189.2205,189.23,188.8696,189.1162,1715.0
2022-07-14 15:10:00,199.37,199.71,199.36,199.71,1400.0,189.0782,189.4007,189.0687,189.4007,1400.0
2022-07-14 15:15:00,199.51,199.88,199.48,199.66,8139.0,189.211,189.5619,189.1825,189.3533,8139.0
2022-07-14 15:20:00,199.73,200.07,199.73,200.07,2005.0,189.4196,189.7421,189.4196,189.7421,2005.0
2022-07-14 15:25:00,199.99,199.99,199.75,199.75,1094.0,189.6662,189.6662,189.4386,189.4386,1094.0
2022-07-14 15:30:00,199.79,199.93,199.67,199.67,2610.0,189.4765,189.6093,189.3627,189.3627,2610.0
2022-07-14 15:35:00,199.57,199.72,199.38,199.72,4906.0,189.2679,189.4102,189.0877,189.4102,4906.0
2022-07-14 15:40:00,199.6,199.73,199.55,199.64,2625.0,189.2964,189.4196,189.2489,189.3343,2625.0
2022-07-14 15:45:00,199.65,199.66,199.13,199.28,5112.0,189.3438,189.3533,188.8506,188.9929,5112.0
2022-07-14 15:50:00,199.27,199.67,199.26,199.58,9875.0,188.9834,189.3627,188.9739,189.2774,9875.0
2022-07-14 15:55:00,199.53,199.84,199.48,199.68,25204.0,189.23,189.524,189.1825,189.3722,25204.0
2022-07-15 09:30:00,202.24,202.24,201.49,202.06,19709.0,191.8001,191.8001,191.0888,191.6294,19709.0
2022-07-15 09:35:00,201.5,201.6,200.98,200.98,2396.0,191.0983,191.1931,190.6051,190.6051,2396.0
2022-07-15 09:40:00,201.81,202.24,201.57,202.14,1869.0,191.3923,191.8001,191.1647,191.7052,1869.0
2022-07-15 09:45:00,202.3,203.0,201.81,202.77,15086.0,191.857,192.5208,191.3923,192.3027,15086.0
2022-07-15 09:50:00,202.67,202.98,201.97,201.97,26505.0,192.2079,192.5019,191.544,191.544,26505.0
2022-07-15 09:55:00,201.85,203.36,201.85,202.94,10640.0,191.4302,192.8623,191.4302,192.4639,10640.0
2022-07-15 10:00:00,203.11,204.36,203.01,203.44,6114.0,192.6252,193.8106,192.5303,192.9381,6114.0
2022-07-15 10:05:00,203.49,204.27,203.49,203.99,27911.0,192.9855,193.7253,192.9855,193.4597,27911.0
2022-07-15 10:10:00,203.71,205.07,203.71,204.52,19858.0,193.1942,194.484,193.1942,193.9624,19858.0
2022-07-15 10:15:00,204.43,204.86,204.31,204.86,5142.0,193.877,194.2848,193.7632,194.2848,5142.0
2022-07-15 10:20:00,204.87,205.06,203.84,205.06,6409.0,194.2943,194.4745,193.3175,194.4745,6409.0
2022-07-15 10:25:00,205.36,206.46,205.24,206.34,15462.0,194.759,195.8022,194.6452,195.6884,15462.0
2022-07-15 10:30:00,206.33,206.33,205.96,206.14,7177.0,195.6789,195.6789,195.328,195.4987,7177.0
2022-07-15 10:35:00,206.04,206.06,205.31,205.45,31898.0,195.4039,195.4229,194.7116,194.8444,31898.0
2022-07-15 10:40:00,205.28,205.67,205.16,205.45,3801.0,194.6831,195.053,194.5693,194.8444,3801.0
2022-07-15 10:45:00,205.43,205.51,205.11,205.4,2433.0,194.8254,194.9013,194.5219,194.7969,2433.0
2022-07-15 10:50:00,205.45,205.76,205.39,205.65,1700.0,194.8444,195.1384,194.7875,195.034,1700.0
2022-07-15 10:55:00,205.6,205.84,205.51,205.67,4210.0,194.9866,195.2142,194.9013,195.053,4210.0
2022-07-15 11:00:00,205.54,206.32,205.54,206.21,7687.0,194.9297,195.6695,194.9297,195.5651,7687.0
2022-07-15 11:05:00,206.28,206.39,206.05,206.31,3771.0,195.6315,195.7358,195.4134,195.66,3771.0
2022-07-15 11:10:00,206.24,206.51,206.24,206.51,7034.0,195.5936,195.8496,195.5936,195.8496,7034.0
2022-07-15 11:15:00,206.47,206.62,206.26,206.47,6298.0,195.8117,195.954,195.6126,195.8117,6298.0
2022-07-15 11:20:00,206.57,206.69,206.45,206.5,12618.0,195.9066,196.0204,195.7927,195.8402,12618.0
2022-07-15 11:25:00,206.45,206.56,206.16,206.41,22050.0,195.7927,195.8971,195.5177,195.7548,22050.0
2022-07-15 11:30:00,206.42,206.77,206.28,206.44,5411.0,195.7643,196.0962,195.6315,195.7833,5411.0
2022-07-15 11:35:00,206.26,206.69,206.24,206.66,3836.0,195.6126,196.0204,195.5936,195.9919,3836.0
2022-07-15 11:40:00,206.62,206.62,206.34,206.4,2457.0,195.954,195.954,195.6884,195.7453,2457.0
2022-07-15 11:45:00,206.44,206.62,206.28,206.54,4926.0,195.7833,195.954,195.6315,195.8781,4926.0
2022-07-15 11:50:00,206.37,206.44,206.23,206.44,1740.0,195.7169,195.7833,195.5841,195.7833,1740.0
2022-07-15 11:55:00,206.42,206.42,206.2,206.26,3838.0,195.7643,195.7643,195.5557,195.6126,3838.0
2022-07-15 12:00:00,206.34,206.39,205.98,206.06,10423.0,195.6884,195.7358,195.347,195.4229,10423.0
2022-07-15 12:05:00,206.08,206.31,206.06,206.19,6632.0,195.4418,195.66,195.4229,195.5462,6632.0
2022-07-15 12:10:00,206.14,206.17,205.72,206.03,4810.0,195.4987,195.5272,195.1004,195.3944,4810.0
2022-07-15 12:15:00,206.02,206.44,206.02,206.44,1780.0,195.3849,195.7833,195.3849,195.7833,1780.0
2022-07-15 12:20:00,206.43,206.43,205.98,205.99,2495.0,195.7738,195.7738,195.347,195.3565,2495.0
2022-07-15 12:25:00,205.98,206.42,205.96,206.29,1864.0,195.347,195.7643,195.328,195.641,1864.0
2022-07-15 12:30:00,206.31,206.43,205.93,205.97,2830.0,195.66,195.7738,195.2996,195.3375,2830.0
2022-07-15 12:35:00,206.08,206.2,205.97,206.14,2259.0,195.4418,195.5557,195.3375,195.4987,2259.0
2022-07-15 12:40:00,206.07,206.21,205.94,206.11,3159.0,195.4324,195.5651,195.3091,195.4703,3159.0
2022-07-15 12:45:00,206.05,206.17,206.05,206.11,2921.0,195.4134,195.5272,195.4134,195.4703,2921.0
2022-07-15 12:50:00,206.11,206.13,205.76,205.79,2823.0,195.4703,195.4893,195.1384,195.1668,2823.0
2022-07-15 12:55:00,205.84,206.07,205.84,206.07,1900.0,195.2142,195.4324,195.2142,195.4324,1900.0
2022-07-15 13:00:00,206.18,206.29,206.0,206.05,3427.0,195.5367,195.641,195.366,195.4134,3427.0
2022-07-15 13:05:00,206.2,206.33,206.05,206.3,3359.0,195.5557,195.6789,195.4134,195.6505,3359.0
2022-07-15 13:10:00,206.27,206.27,206.02,206.11,1929.0,195.622,195.622,195.3849,195.4703,1929.0
2022-07-15 13:15:00,205.99,206.22,205.9,206.11,2571.0,195.3565,195.5746,195.2711,195.4703,2571.0
2022-07-15 13:20:00,206.2,206.2,205.88,205.92,8477.0,195.5557,195.5557,195.2522,195.2901,8477.0
2022-07-15 13:25:00,205.95,206.2,205.91,206.2,5583.0,195.3186,195.5557,195.2806,195.5557,5583.0
2022-07-15 13:30:00,206.19,206.69,206.19,206.69,12111.0,195.5462,196.0204,195.5462,196.0204,12111.0
2022-07-15 13:35:00,206.8,206.8,206.38,206.38,1691.0,196.1247,196.1247,195.7264,195.7264,1691.0
2022-07-15 13:40:00,206.49,206.5,206.22,206.22,3726.0,195.8307,195.8402,195.5746,195.5746,3726.0
2022-07-15 13:45:00,206.27,206.34,206.22,206.22,800.0,195.622,195.6884,195.5746,195.5746,800.0
2022-07-15 13:50:00,206.14,206.17,205.91,206.01,2765.0,195.4987,195.5272,195.2806,195.3755,2765.0
2022-07-15 13:55:00,205.93,206.35,205.93,206.31,3335.0,195.2996,195.6979,195.2996,195.66,3335.0
2022-07-15 14:00:00,206.32,206.34,206.02,206.22,3147.0,195.6695,195.6884,195.3849,195.5746,3147.0
2022-07-15 14:05:00,206.28,206.84,206.27,206.74,4142.0,195.6315,196.1626,195.622,196.0678,4142.0
2022-07-15 14:10:00,206.79,206.86,206.67,206.81,5035.0,196.1152,196.1816,196.0014,196.1342,5035.0
2022-07-15 14:15:00,206.84,206.89,206.66,206.79,4308.0,196.1626,196.21,195.9919,196.1152,4308.0
2022-07-15 14:20:00,206.69,206.76,206.19,206.49,5880.0,196.0204,196.0867,195.5462,195.8307,5880.0
2022-07-15 14:25:00,206.6,206.67,206.39,206.67,5773.0,195.935,196.0014,195.7358,196.0014,5773.0
2022-07-15 14:30:00,206.74,206.84,206.54,206.54,2280.0,196.0678,196.1626,195.8781,195.8781,2280.0
2022-07-15 14:35:00,206.56,206.57,206.36,206.45,2300.0,195.8971,195.9066,195.7074,195.7927,2300.0
2022-07-15 14:40:00,206.48,206.58,206.16,206.17,5182.0,195.8212,195.916,195.5177,195.5272,5182.0
2022-07-15 14:45:00,206.15,206.38,206.15,206.32,1865.0,195.5082,195.7264,195.5082,195.6695,1865.0
2022-07-15 14:50:00,206.3,206.87,206.3,206.8,4083.0,195.6505,196.1911,195.6505,196.1247,4083.0
2022-07-15 14:55:00,206.74,206.78,206.55,206.73,1278.0,196.0678,196.1057,195.8876,196.0583,1278.0
2022-07-15 15:00:00,206.67,206.97,206.64,206.97,3657.0,196.0014,196.2859,195.9729,196.2859,3657.0
2022-07-15 15:05:00,206.93,207.32,206.85,207.32,5922.0,196.248,196.6178,196.1721,196.6178,5922.0
2022-07-15 15:10:00,207.22,207.27,207.05,207.05,1581.0,196.523,196.5704,196.3618,196.3618,1581.0
2022-07-15 15:15:00,207.09,207.21,206.96,206.97,2877.0,196.3997,196.5135,196.2764,196.2859,2877.0
2022-07-15 15:20:00,206.99,207.09,206.71,206.75,4032.0,196.3049,196.3997,196.0393,196.0773,4032.0
2022-07-15 15:25:00,206.67,207.06,206.67,206.9,4106.0,196.0014,196.3713,196.0014,196.2195,4106.0
2022-07-15 15:30:00,206.89,206.89,206.57,206.83,15778.0,196.21,196.21,195.9066,196.1531,15778.0
2022-07-15 15:35:00,206.87,207.14,206.8,207.07,17111.0,196.1911,196.4471,196.1247,196.3807,17111.0
2022-07-15 15:40:00,207.05,207.05,206.56,206.78,12154.0,196.3618,196.3618,195.8971,196.1057,12154.0
2022-07-15 15:45:00,206.74,206.84,206.29,206.31,11072.0,196.0678,196.1626,195.641,195.66,11072.0
2022-07-15 15:50:00,206.35,206.56,206.08,206.46,22512.0,195.6979,195.8971,195.4418,195.8022,22512.0
2022-07-15 15:55:00,206.43,206.69,206.21,206.37,42281.0,195.7738,196.0204,195.5651,195.7169,42281.0
2022-07-18 09:30:00,207.14,207.51,206.92,206.92,7937.0,196.4471,196.798,196.2385,196.2385,7937.0
2022-07-18 09:35:00,206.78,207.66,206.66,206.67,759.0,196.1057,196.9403,195.9919,196.0014,759.0
2022-07-18 09:40:00,206.4,207.38,206.4,207.38,1684.0,195.7453,196.6747,195.7453,196.6747,1684.0
2022-07-18 09:45:00,207.2,207.65,207.15,207.19,1560.0,196.504,196.9308,196.4566,196.4945,1560.0
2022-07-18 09:50:00,207.23,207.23,206.78,206.88,6241.0,196.5325,196.5325,196.1057,196.2005,6241.0
2022-07-18 09:55:00,206.97,207.33,206.57,206.58,4518.0,196.2859,196.6273,195.9066,195.916,4518.0
2022-07-18 10:00:00,206.7,206.92,206.56,206.65,3330.0,196.0298,196.2385,195.8971,195.9824,3330.0
2022-07-18 10:05:00,206.29,206.61,206.16,206.25,2204.0,195.641,195.9445,195.5177,195.6031,2204.0
2022-07-18 10:10:00,206.22,206.24,205.73,206.08,3482.0,195.5746,195.5936,195.1099,195.4418,3482.0
2022-07-18 10:15:00,206.29,206.67,206.26,206.48,2443.0,195.641,196.0014,195.6126,195.8212,2443.0
2022-07-18 10:20:00,206.56,206.7,206.33,206.63,2912.0,195.8971,196.0298,195.6789,195.9635,2912.0
2022-07-18 10:25:00,206.52,206.54,206.32,206.36,2645.0,195.8591,195.8781,195.6695,195.7074,2645.0
2022-07-18 10:30:00,206.75,206.75,206.38,206.71,1957.0,196.0773,196.0773,195.7264,196.0393,1957.0
2022-07-18 10:35:00,206.8,206.84,206.32,206.56,2625.0,196.1247,196.1626,195.6695,195.8971,2625.0
2022-07-18 10:40:00,206.47,206.77,206.47,206.58,2000.0,195.8117,196.0962,195.8117,195.916,2000.0
2022-07-18 10:45:00,206.51,206.53,206.08,206.26,6048.0,195.8496,195.8686,195.4418,195.6126,6048.0
2022-07-18 10:50:00,206.19,206.38,206.1,206.36,4169.0,195.5462,195.7264,195.4608,195.7074,4169.0
2022-07-18 10:55:00,206.35,206.4,206.24,206.29,2092.0,195.6979,195.7453,195.5936,195.641,2092.0
2022-07-18 11:00:00,206.28,206.29,206.06,206.2,2515.0,195.6315,195.641,195.4229,195.5557,2515.0
2022-07-18 11:05:00,206.16,206.16,205.89,205.96,3146.0,195.5177,195.5177,195.2617,195.328,3146.0
2022-07-18 11:10:00,205.9,206.27,205.9,206.12,4217.0,195.2711,195.622,195.2711,195.4798,4217.0
2022-07-18 11:15:00,206.24,206.24,205.77,205.99,1800.0,195.5936,195.5936,195.1478,195.3565,1800.0
2022-07-18 11:20:00,205.95,206.31,205.95,206.22,13207.0,195.3186,195.66,195.3186,195.5746,13207.0
2022-07-18 11:25:00,206.16,206.42,206.08,206.17,12582.0,195.5177,195.7643,195.4418,195.5272,12582.0
2022-07-18 11:30:00,206.09,206.26,206.02,206.18,1499.0,195.4513,195.6126,195.3849,195.5367,1499.0
2022-07-18 11:35:00,206.27,206.5,206.27,206.5,802.0,195.622,195.8402,195.622,195.8402,802.0
2022-07-18 11:40:00,206.8,206.9,206.6,206.8,1945.0,196.1247,196.2195,195.935,196.1247,1945.0
2022-07-18 11:45:00,206.95,207.19,206.95,207.02,1732.0,196.2669,196.4945,196.2669,196.3333,1732.0
2022-07-18 11:50:00,206.99,207.15,206.94,207.15,1561.0,196.3049,196.4566,196.2575,196.4566,1561.0
2022-07-18 11:55:00,207.1,207.78,207.07,207.78,1916.0,196.4092,197.0541,196.3807,197.0541,1916.0
2022-07-18 12:00:00,207.62,207.62,207.4,207.52,1522.0,196.9023,196.9023,196.6937,196.8075,1522.0
2022-07-18 12:05:00,207.46,207.63,207.37,207.62,3546.0,196.7506,196.9118,196.6653,196.9023,3546.0
2022-07-18 12:10:00,207.58,207.68,207.52,207.59,3053.0,196.8644,196.9593,196.8075,196.8739,3053.0
2022-07-18 12:15:00,207.67,207.75,207.41,207.41,3468.0,196.9498,197.0256,196.7032,196.7032,3468.0
2022-07-18 12:20:00,207.41,207.58,207.39,207.58,908.0,196.7032,196.8644,196.6842,196.8644,908.0
2022-07-18 12:25:00,207.58,207.61,207.44,207.58,1723.0,196.8644,196.8929,196.7316,196.8644,1723.0
2022-07-18 12:30:00,207.69,207.84,207.69,207.84,1334.0,196.9687,197.111,196.9687,197.111,1334.0
2022-07-18 12:35:00,207.88,207.88,207.8,207.83,1725.0,197.1489,197.1489,197.0731,197.1015,1725.0
2022-07-18 12:40:00,207.81,207.81,207.67,207.7,1115.0,197.0825,197.0825,196.9498,196.9782,1115.0
2022-07-18 12:45:00,207.7,207.7,207.53,207.56,1888.0,196.9782,196.9782,196.817,196.8454,1888.0
2022-07-18 12:50:00,207.57,207.61,207.42,207.56,1010.0,196.8549,196.8929,196.7127,196.8454,1010.0
2022-07-18 12:55:00,207.27,207.27,207.02,207.18,1595.0,196.5704,196.5704,196.3333,196.4851,1595.0
2022-07-18 13:00:00,207.3,207.36,207.18,207.31,6286.0,196.5989,196.6558,196.4851,196.6084,6286.0
2022-07-18 13:05:00,207.43,207.43,207.28,207.4,1387.0,196.7222,196.7222,196.5799,196.6937,1387.0
2022-07-18 13:10:00,207.42,207.82,207.34,207.81,3278.0,196.7127,197.092,196.6368,197.0825,3278.0
2022-07-18 13:15:00,207.73,207.8,207.65,207.66,2317.0,197.0067,197.0731,196.9308,196.9403,2317.0
2022-07-18 13:20:00,207.62,208.01,207.62,208.01,4205.0,196.9023,197.2722,196.9023,197.2722,4205.0
2022-07-18 13:25:00,207.98,208.12,207.95,208.12,1700.0,197.2438,197.3765,197.2153,197.3765,1700.0
2022-07-18 13:30:00,208.07,208.11,207.79,207.88,9314.0,197.3291,197.3671,197.0636,197.1489,9314.0
2022-07-18 13:35:00,207.87,207.92,207.45,207.47,3051.0,197.1394,197.1869,196.7411,196.7601,3051.0
2022-07-18 13:40:00,207.61,207.79,207.57,207.66,13561.0,196.8929,197.0636,196.8549,196.9403,13561.0
2022-07-18 13:45:00,207.64,207.89,207.27,207.27,2698.0,196.9213,197.1584,196.5704,196.5704,2698.0
2022-07-18 13:50:00,207.31,207.43,207.25,207.39,2562.0,196.6084,196.7222,196.5514,196.6842,2562.0
2022-07-18 13:55:00,207.38,207.39,206.76,206.76,2617.0,196.6747,196.6842,196.0867,196.0867,2617.0
2022-07-18 14:00:00,206.78,206.91,206.51,206.61,1601.0,196.1057,196.229,195.8496,195.9445,1601.0
2022-07-18 14:05:00,206.63,206.73,206.59,206.59,1330.0,195.9635,196.0583,195.9255,195.9255,1330.0
2022-07-18 14:10:00,206.58,206.86,206.51,206.81,2669.0,195.916,196.1816,195.8496,196.1342,2669.0
2022-07-18 14:15:00,206.89,206.94,206.83,206.86,1306.0,196.21,196.2575,196.1531,196.1816,1306.0
2022-07-18 14:20:00,206.82,206.93,206.5,206.58,2903.0,196.1436,196.248,195.8402,195.916,2903.0
2022-07-18 14:25:00,206.55,206.63,206.34,206.38,2000.0,195.8876,195.9635,195.6884,195.7264,2000.0
2022-07-18 14:30:00,206.36,206.57,206.35,206.5,3061.0,195.7074,195.9066,195.6979,195.8402,3061.0
2022-07-18 14:35:00,206.59,206.76,206.55,206.68,1868.0,195.9255,196.0867,195.8876,196.0109,1868.0
2022-07-18 14:40:00,206.56,206.56,206.31,206.4,2850.0,195.8971,195.8971,195.66,195.7453,2850.0
2022-07-18 14:45:00,206.34,206.49,206.33,206.37,1600.0,195.6884,195.8307,195.6789,195.7169,1600.0
2022-07-18 14:50:00,206.26,206.32,205.81,205.81,3345.0,195.6126,195.6695,195.1858,195.1858,3345.0
2022-07-18 14:55:00,205.79,205.99,205.71,205.75,1870.0,195.1668,195.3565,195.0909,195.1289,1870.0
2022-07-18 15:00:00,205.73,205.77,205.53,205.56,1791.0,195.1099,195.1478,194.9202,194.9487,1791.0
2022-07-18 15:05:00,205.73,206.13,205.73,206.01,1812.0,195.1099,195.4893,195.1099,195.3755,1812.0
2022-07-18 15:10:00,205.96,206.03,205.77,206.03,3472.0,195.328,195.3944,195.1478,195.3944,3472.0
2022-07-18 15:15:00,206.05,206.21,206.01,206.21,2059.0,195.4134,195.5651,195.3755,195.5651,2059.0
2022-07-18 15:20:00,206.15,206.24,205.97,206.03,4400.0,195.5082,195.5936,195.3375,195.3944,4400.0
2022-07-18 15:25:00,206.07,206.16,205.55,205.55,2840.0,195.4324,195.5177,194.9392,194.9392,2840.0
2022-07-18 15:30:00,205.59,205.6,205.09,205.16,6718.0,194.9771,194.9866,194.503,194.5693,6718.0
2022-07-18 15:35:00,205.19,205.35,204.79,204.79,3418.0,194.5978,194.7495,194.2184,194.2184,3418.0
2022-07-18 15:40:00,204.83,204.86,204.4,204.49,3826.0,194.2564,194.2848,193.8486,193.9339,3826.0
2022-07-18 15:45:00,204.4,204.43,203.96,203.96,6854.0,193.8486,193.877,193.4313,193.4313,6854.0
2022-07-18 15:50:00,203.96,204.73,203.94,204.71,8884.0,193.4313,194.1615,193.4123,194.1426,8884.0
2022-07-18 15:55:00,204.66,204.91,204.34,204.68,28309.0,194.0951,194.3322,193.7917,194.1141,28309.0
2022-07-19 09:30:00,207.56,207.56,207.14,207.14,6328.0,196.8454,196.8454,196.4471,196.4471,6328.0
2022-07-19 09:35:00,207.96,207.96,207.31,207.79,2131.0,197.2248,197.2248,196.6084,197.0636,2131.0
2022-07-19 09:40:00,207.98,208.3,207.62,207.85,1704.0,197.2438,197.5472,196.9023,197.1205,1704.0
2022-07-19 09:45:00,207.74,207.86,207.52,207.86,2448.0,197.0162,197.13,196.8075,197.13,2448.0
2022-07-19 09:50:00,208.47,208.62,208.32,208.44,2901.0,197.7085,197.8507,197.5662,197.68,2901.0
2022-07-19 09:55:00,208.46,209.1,208.46,209.1,1403.0,197.699,198.3059,197.699,198.3059,1403.0
2022-07-19 10:00:00,209.02,209.35,208.95,209.09,5024.0,198.2301,198.543,198.1637,198.2965,5024.0
2022-07-19 10:05:00,208.99,209.12,208.81,209.0,5094.0,198.2016,198.3249,198.0309,198.2111,5094.0
2022-07-19 10:10:00,208.9,209.41,208.89,209.21,5402.0,198.1163,198.5999,198.1068,198.4103,5402.0
2022-07-19 10:15:00,209.22,209.39,208.98,209.15,4618.0,198.4198,198.581,198.1921,198.3534,4618.0
2022-07-19 10:20:00,209.33,209.6,209.29,209.52,1800.0,198.5241,198.7801,198.4861,198.7043,1800.0
2022-07-19 10:25:00,209.52,210.47,209.41,210.38,13952.0,198.7043,199.6052,198.5999,199.5199,13952.0
2022-07-19 10:30:00,210.56,210.56,210.19,210.29,4919.0,199.6906,199.6906,199.3397,199.4345,4919.0
2022-07-19 10:35:00,210.22,210.55,210.17,210.32,5926.0,199.3681,199.6811,199.3207,199.463,5926.0
2022-07-19 10:40:00,210.39,210.78,210.32,210.71,4151.0,199.5294,199.8992,199.463,199.8328,4151.0
2022-07-19 10:45:00,210.76,211.16,210.76,211.16,1000.0,199.8803,200.2596,199.8803,200.2596,1000.0
2022-07-19 10:50:00,211.23,211.3,210.81,210.86,7979.0,200.326,200.3924,199.9277,199.9751,7979.0
2022-07-19 10:55:00,210.9,211.83,210.85,211.5,9669.0,200.013,200.895,199.9656,200.5821,9669.0
2022-07-19 11:00:00,211.53,211.63,211.43,211.5,3454.0,200.6105,200.7053,200.5157,200.5821,3454.0
2022-07-19 11:05:00,211.52,212.12,211.51,212.0,6380.0,200.601,201.1701,200.5915,201.0562,6380.0
2022-07-19 11:10:00,211.95,212.17,211.95,212.17,5189.0,201.0088,201.2175,201.0088,201.2175,5189.0
2022-07-19 11:15:00,212.16,212.48,211.97,211.97,5479.0,201.208,201.5115,201.0278,201.0278,5479.0
2022-07-19 11:20:00,211.98,212.24,211.93,212.15,6153.0,201.0373,201.2839,200.9899,201.1985,6153.0
2022-07-19 11:25:00,212.24,212.59,212.08,212.59,24612.0,201.2839,201.6158,201.1321,201.6158,24612.0
2022-07-19 11:30:00,212.67,213.21,212.67,213.21,6511.0,201.6917,202.2038,201.6917,202.2038,6511.0
2022-07-19 11:35:00,213.16,213.5,213.06,213.06,11627.0,202.1564,202.4788,202.0615,202.0615,11627.0
2022-07-19 11:40:00,213.1,213.16,212.97,213.03,4600.0,202.0995,202.1564,201.9762,202.0331,4600.0
2022-07-19 11:45:00,212.85,213.18,212.76,213.15,6221.0,201.8624,202.1753,201.777,202.1469,6221.0
2022-07-19 11:50:00,213.14,213.38,212.99,213.06,5579.0,202.1374,202.365,201.9951,202.0615,5579.0
2022-07-19 11:55:00,213.13,213.64,213.13,213.49,3819.0,202.1279,202.6116,202.1279,202.4693,3819.0
2022-07-19 12:00:00,213.55,213.55,213.22,213.45,8024.0,202.5262,202.5262,202.2133,202.4314,8024.0
2022-07-19 12:05:00,213.44,213.61,213.36,213.57,4019.0,202.4219,202.5831,202.346,202.5452,4019.0
2022-07-19 12:10:00,213.66,213.84,213.38,213.44,9139.0,202.6306,202.8013,202.365,202.4219,9139.0
2022-07-19 12:15:00,213.43,213.98,213.4,213.98,13238.0,202.4124,202.934,202.384,202.934,13238.0
2022-07-19 12:20:00,213.89,214.54,213.86,214.53,6149.0,202.8487,203.4651,202.8202,203.4556,6149.0
2022-07-19 12:25:00,214.52,214.66,214.24,214.52,25152.0,203.4462,203.5789,203.1806,203.4462,25152.0
2022-07-19 12:30:00,214.45,214.65,214.45,214.59,2842.0,203.3798,203.5694,203.3798,203.5125,2842.0
2022-07-19 12:35:00,214.54,214.66,214.44,214.44,3788.0,203.4651,203.5789,203.3703,203.3703,3788.0
2022-07-19 12:40:00,214.45,214.68,214.42,214.67,3315.0,203.3798,203.5979,203.3513,203.5884,3315.0
2022-07-19 12:45:00,214.63,214.94,214.62,214.89,3044.0,203.5505,203.8445,203.541,203.7971,3044.0
2022-07-19 12:50:00,214.92,215.0,214.39,214.53,5606.0,203.8255,203.9014,203.3229,203.4556,5606.0
2022-07-19 12:55:00,214.45,214.74,214.44,214.73,3353.0,203.3798,203.6548,203.3703,203.6453,3353.0
2022-07-19 13:00:00,214.62,214.68,214.58,214.58,1965.0,203.541,203.5979,203.5031,203.5031,1965.0
2022-07-19 13:05:00,214.55,214.57,214.27,214.43,4502.0,203.4746,203.4936,203.2091,203.3608,4502.0
2022-07-19 13:10:00,214.45,215.13,214.44,214.76,11568.0,203.3798,204.0247,203.3703,203.6738,11568.0
2022-07-19 13:15:00,214.78,214.84,214.51,214.57,2425.0,203.6927,203.7496,203.4367,203.4936,2425.0
2022-07-19 13:20:00,214.52,214.68,214.45,214.65,1800.0,203.4462,203.5979,203.3798,203.5694,1800.0
2022-07-19 13:25:00,214.67,214.69,214.61,214.62,1934.0,203.5884,203.6074,203.5315,203.541,1934.0
2022-07-19 13:30:00,214.7,214.99,214.7,214.86,4579.0,203.6169,203.8919,203.6169,203.7686,4579.0
2022-07-19 13:35:00,214.89,215.66,214.83,215.62,9615.0,203.7971,204.5273,203.7402,204.4894,9615.0
2022-07-19 13:40:00,215.63,216.05,215.0,215.21,16784.0,204.4989,204.8972,203.9014,204.1005,16784.0
2022-07-19 13:45:00,215.3,215.67,215.3,215.55,2629.0,204.1859,204.5368,204.1859,204.423,2629.0
2022-07-19 13:50:00,215.59,215.86,215.52,215.73,2514.0,204.4609,204.717,204.3945,204.5937,2514.0
2022-07-19 13:55:00,215.67,215.69,215.54,215.59,2992.0,204.5368,204.5558,204.4135,204.4609,2992.0
2022-07-19 14:00:00,215.59,215.75,215.37,215.75,6147.0,204.4609,204.6127,204.2523,204.6127,6147.0
2022-07-19 14:05:00,215.78,216.03,215.69,215.99,13832.0,204.6411,204.8782,204.5558,204.8403,13832.0
2022-07-19 14:10:00,216.0,216.14,215.7,215.75,12273.0,204.8498,204.9825,204.5652,204.6127,12273.0
2022-07-19 14:15:00,215.74,216.06,215.5,216.06,5631.0,204.6032,204.9067,204.3756,204.9067,5631.0
2022-07-19 14:20:00,216.11,216.26,216.01,216.26,2072.0,204.9541,205.0963,204.8592,205.0963,2072.0
2022-07-19 14:25:00,216.24,216.24,215.65,215.65,4785.0,205.0774,205.0774,204.5178,204.5178,4785.0
2022-07-19 14:30:00,215.62,215.7,215.5,215.51,4003.0,204.4894,204.5652,204.3756,204.3851,4003.0
2022-07-19 14:35:00,215.57,216.01,215.47,215.91,5400.0,204.442,204.8592,204.3471,204.7644,5400.0
2022-07-19 14:40:00,215.84,216.0,215.76,216.0,2350.0,204.698,204.8498,204.6221,204.8498,2350.0
2022-07-19 14:45:00,215.99,215.99,215.42,215.58,4293.0,204.8403,204.8403,204.2997,204.4514,4293.0
2022-07-19 14:50:00,215.62,215.97,215.58,215.88,930.0,204.4894,204.8213,204.4514,204.736,930.0
2022-07-19 14:55:00,215.97,215.98,215.7,215.95,3063.0,204.8213,204.8308,204.5652,204.8023,3063.0
2022-07-19 15:00:00,215.98,215.98,215.61,215.76,4515.0,204.8308,204.8308,204.4799,204.6221,4515.0
2022-07-19 15:05:00,215.67,216.13,215.66,216.13,3247.0,204.5368,204.973,204.5273,204.973,3247.0
2022-07-19 15:10:00,216.09,216.09,215.95,216.06,1800.0,204.9351,204.9351,204.8023,204.9067,1800.0
2022-07-19 15:15:00,215.95,215.95,215.74,215.91,3908.0,204.8023,204.8023,204.6032,204.7644,3908.0
2022-07-19 15:20:00,215.94,215.99,215.75,215.92,3542.0,204.7929,204.8403,204.6127,204.7739,3542.0
2022-07-19 15:25:00,215.99,216.31,215.93,216.12,4546.0,204.8403,205.1438,204.7834,204.9636,4546.0
2022-07-19 15:30:00,216.15,216.32,216.0,216.28,9803.0,204.992,205.1532,204.8498,205.1153,9803.0
2022-07-19 15:35:00,216.22,216.46,216.22,216.39,9069.0,205.0584,205.286,205.0584,205.2196,9069.0
2022-07-19 15:40:00,216.43,216.93,216.29,216.93,12147.0,205.2576,205.7318,205.1248,205.7318,12147.0
2022-07-19 15:45:00,216.91,217.16,216.71,216.82,13916.0,205.7128,205.9499,205.5231,205.6274,13916.0
2022-07-19 15:50:00,216.91,216.98,216.57,216.67,20581.0,205.7128,205.7792,205.3903,205.4852,20581.0
2022-07-19 15:55:00,216.72,216.86,216.04,216.06,55864.0,205.5326,205.6654,204.8877,204.9067,55864.0
2022-07-20 09:30:00,213.96,215.65,211.68,213.62,54909.0,202.9151,204.5178,200.7528,202.5926,54909.0
2022-07-20 09:35:00,213.59,213.74,210.27,210.27,13232.0,202.5642,202.7064,199.4156,199.4156,13232.0
2022-07-20 09:40:00,210.43,213.65,208.73,213.65,31354.0,199.5673,202.6211,197.955,202.6211,31354.0
2022-07-20 09:45:00,213.72,214.81,213.72,214.24,6125.0,202.6875,203.7212,202.6875,203.1806,6125.0
2022-07-20 09:50:00,214.34,214.74,213.67,213.67,3485.0,203.2755,203.6548,202.64,202.64,3485.0
2022-07-20 09:55:00,213.89,214.54,213.88,214.41,2968.0,202.8487,203.4651,202.8392,203.3418,2968.0
2022-07-20 10:00:00,214.49,214.6,214.09,214.38,2841.0,203.4177,203.522,203.0384,203.3134,2841.0
2022-07-20 10:05:00,214.6,214.82,214.32,214.71,3571.0,203.522,203.7307,203.2565,203.6264,3571.0
2022-07-20 10:10:00,214.7,214.88,214.4,214.64,9706.0,203.6169,203.7876,203.3324,203.56,9706.0
2022-07-20 10:15:00,214.7,215.44,214.58,215.42,3645.0,203.6169,204.3187,203.5031,204.2997,3645.0
2022-07-20 10:20:00,215.34,215.98,215.28,215.44,4663.0,204.2238,204.8308,204.1669,204.3187,4663.0
2022-07-20 10:25:00,215.5,215.95,215.24,215.28,5305.0,204.3756,204.8023,204.129,204.1669,5305.0
2022-07-20 10:30:00,215.31,215.96,215.3,215.66,6778.0,204.1954,204.8118,204.1859,204.5273,6778.0
2022-07-20 10:35:00,215.7,216.05,215.59,215.67,2874.0,204.5652,204.8972,204.4609,204.5368,2874.0
2022-07-20 10:40:00,215.7,215.7,215.26,215.37,4119.0,204.5652,204.5652,204.148,204.2523,4119.0
2022-07-20 10:45:00,215.5,215.67,215.43,215.67,600.0,204.3756,204.5368,204.3092,204.5368,600.0
2022-07-20 10:50:00,215.77,215.81,215.34,215.34,3340.0,204.6316,204.6696,204.2238,204.2238,3340.0
2022-07-20 10:55:00,215.53,215.53,214.42,214.63,14587.0,204.404,204.404,203.3513,203.5505,14587.0
2022-07-20 11:00:00,214.58,215.21,214.58,215.1,12960.0,203.5031,204.1005,203.5031,203.9962,12960.0
2022-07-20 11:05:00,215.19,215.46,214.7,214.71,9548.0,204.0816,204.3376,203.6169,203.6264,9548.0
2022-07-20 11:10:00,214.88,214.91,214.33,214.44,7998.0,203.7876,203.816,203.266,203.3703,7998.0
2022-07-20 11:15:00,214.47,215.1,214.47,214.71,5234.0,203.3987,203.9962,203.3987,203.6264,5234.0
2022-07-20 11:20:00,214.63,214.91,214.41,214.91,1500.0,203.5505,203.816,203.3418,203.816,1500.0
2022-07-20 11:25:00,214.65,215.0,214.55,214.84,7152.0,203.5694,203.9014,203.4746,203.7496,7152.0
2022-07-20 11:30:00,214.86,215.25,214.8,214.9,4280.0,203.7686,204.1385,203.7117,203.8065,4280.0
2022-07-20 11:35:00,214.98,215.0,214.51,214.72,5700.0,203.8824,203.9014,203.4367,203.6358,5700.0
2022-07-20 11:40:00,214.84,214.97,214.28,214.38,5254.0,203.7496,203.8729,203.2185,203.3134,5254.0
2022-07-20 11:45:00,214.38,214.38,214.07,214.07,4894.0,203.3134,203.3134,203.0194,203.0194,4894.0
2022-07-20 11:50:00,214.09,214.54,213.88,214.49,47938.0,203.0384,203.4651,202.8392,203.4177,47938.0
2022-07-20 11:55:00,214.5,214.68,214.44,214.68,6443.0,203.4272,203.5979,203.3703,203.5979,6443.0
2022-07-20 12:00:00,214.58,215.2,214.51,215.2,5499.0,203.5031,204.0911,203.4367,204.0911,5499.0
2022-07-20 12:05:00,215.15,215.88,215.15,215.58,3736.0,204.0436,204.736,204.0436,204.4514,3736.0
2022-07-20 12:10:00,215.65,215.78,215.36,215.61,6759.0,204.5178,204.6411,204.2428,204.4799,6759.0
2022-07-20 12:15:00,215.54,215.66,215.38,215.39,5519.0,204.4135,204.5273,204.2618,204.2712,5519.0
2022-07-20 12:20:00,215.51,215.56,215.24,215.25,3018.0,204.3851,204.4325,204.129,204.1385,3018.0
2022-07-20 12:25:00,215.33,215.33,214.85,214.85,2347.0,204.2143,204.2143,203.7591,203.7591,2347.0
2022-07-20 12:30:00,214.88,215.03,214.83,215.03,5524.0,203.7876,203.9298,203.7402,203.9298,5524.0
2022-07-20 12:35:00,215.03,215.03,214.1,214.18,12672.0,203.9298,203.9298,203.0478,203.1237,12672.0
2022-07-20 12:40:00,214.25,214.42,213.38,213.46,20607.0,203.1901,203.3513,202.365,202.4409,20607.0
2022-07-20 12:45:00,213.45,213.46,213.14,213.28,4100.0,202.4314,202.4409,202.1374,202.2702,4100.0
2022-07-20 12:50:00,213.3,214.15,213.29,213.79,6398.0,202.2891,203.0953,202.2797,202.7538,6398.0
2022-07-20 12:55:00,213.72,214.15,213.67,214.06,7916.0,202.6875,203.0953,202.64,203.0099,7916.0
2022-07-20 13:00:00,213.91,213.92,213.29,213.29,3959.0,202.8676,202.8771,202.2797,202.2797,3959.0
2022-07-20 13:05:00,213.34,213.71,213.34,213.5,1323.0,202.3271,202.678,202.3271,202.4788,1323.0
2022-07-20 13:10:00,213.41,213.46,213.04,213.2,2100.0,202.3935,202.4409,202.0426,202.1943,2100.0
2022-07-20 13:15:00,213.2,213.67,213.19,213.45,4813.0,202.1943,202.64,202.1848,202.4314,4813.0
2022-07-20 13:20:00,213.59,213.59,213.27,213.27,8125.0,202.5642,202.5642,202.2607,202.2607,8125.0
2022-07-20 13:25:00,213.24,213.56,213.01,213.56,10620.0,202.2322,202.5357,202.0141,202.5357,10620.0
2022-07-20 13:30:00,213.62,214.14,213.46,213.99,22495.0,202.5926,203.0858,202.4409,202.9435,22495.0
2022-07-20 13:35:00,214.04,214.08,213.72,214.04,2701.0,202.9909,203.0289,202.6875,202.9909,2701.0
2022-07-20 13:40:00,214.06,214.15,213.73,213.86,5937.0,203.0099,203.0953,202.6969,202.8202,5937.0
2022-07-20 13:45:00,213.81,213.97,213.22,213.22,5493.0,202.7728,202.9246,202.2133,202.2133,5493.0
2022-07-20 13:50:00,213.21,213.81,213.2,213.74,4221.0,202.2038,202.7728,202.1943,202.7064,4221.0
2022-07-20 13:55:00,213.92,213.92,212.87,212.91,6978.0,202.8771,202.8771,201.8813,201.9193,6978.0
2022-07-20 14:00:00,212.96,213.17,212.9,213.06,3100.0,201.9667,202.1658,201.9098,202.0615,3100.0
2022-07-20 14:05:00,213.02,213.14,212.9,213.14,4689.0,202.0236,202.1374,201.9098,202.1374,4689.0
2022-07-20 14:10:00,213.13,213.96,212.97,213.88,3899.0,202.1279,202.9151,201.9762,202.8392,3899.0
2022-07-20 14:15:00,213.73,214.03,213.53,213.81,4568.0,202.6969,202.9815,202.5073,202.7728,4568.0
2022-07-20 14:20:00,213.88,214.21,213.78,213.87,4800.0,202.8392,203.1522,202.7444,202.8297,4800.0
2022-07-20 14:25:00,213.88,214.39,213.87,214.18,8551.0,202.8392,203.3229,202.8297,203.1237,8551.0
2022-07-20 14:30:00,214.12,214.65,213.48,214.57,46657.0,203.0668,203.5694,202.4598,203.4936,46657.0
2022-07-20 14:35:00,214.7,215.25,214.62,215.25,3105.0,203.6169,204.1385,203.541,204.1385,3105.0
2022-07-20 14:40:00,214.92,215.47,214.92,215.29,5356.0,203.8255,204.3471,203.8255,204.1764,5356.0
2022-07-20 14:45:00,215.44,215.7,215.32,215.35,3755.0,204.3187,204.5652,204.2049,204.2333,3755.0
2022-07-20 14:50:00,215.37,215.37,214.82,214.82,3700.0,204.2523,204.2523,203.7307,203.7307,3700.0
2022-07-20 14:55:00,214.95,215.52,214.84,215.39,2090.0,203.854,204.3945,203.7496,204.2712,2090.0
2022-07-20 15:00:00,215.34,215.98,215.3,215.98,2400.0,204.2238,204.8308,204.1859,204.8308,2400.0
2022-07-20 15:05:00,215.95,216.25,215.79,215.94,11349.0,204.8023,205.0869,204.6506,204.7929,11349.0
2022-07-20 15:10:00,216.0,216.23,216.0,216.19,1860.0,204.8498,205.0679,204.8498,205.03,1860.0
2022-07-20 15:15:00,216.21,216.54,216.09,216.27,4048.0,205.0489,205.3619,204.9351,205.1058,4048.0
2022-07-20 15:20:00,216.38,216.39,216.03,216.28,5097.0,205.2101,205.2196,204.8782,205.1153,5097.0
2022-07-20 15:25:00,216.34,216.8,216.32,216.8,5716.0,205.1722,205.6085,205.1532,205.6085,5716.0
2022-07-20 15:30:00,216.94,216.96,216.18,216.18,10120.0,205.7412,205.7602,205.0205,205.0205,10120.0
2022-07-20 15:35:00,216.24,216.26,215.89,216.06,6046.0,205.0774,205.0963,204.7454,204.9067,6046.0
2022-07-20 15:40:00,216.02,216.41,215.81,216.41,13074.0,204.8687,205.2386,204.6696,205.2386,13074.0
2022-07-20 15:45:00,216.37,216.5,216.0,216.29,15514.0,205.2007,205.3239,204.8498,205.1248,15514.0
2022-07-20 15:50:00,216.27,216.45,215.95,216.13,18312.0,205.1058,205.2765,204.8023,204.973,18312.0
2022-07-20 15:55:00,216.18,216.31,215.7,215.9,48021.0,205.0205,205.1438,204.5652,204.7549,48021.0
2022-07-21 09:30:00,215.72,215.72,214.01,214.84,15349.0,204.5842,204.5842,202.9625,203.7496,15349.0
2022-07-21 09:35:00,214.71,215.79,214.43,215.78,2641.0,203.6264,204.6506,203.3608,204.6411,2641.0
2022-07-21 09:40:00,215.58,215.99,215.04,215.04,3900.0,204.4514,204.8403,203.9393,203.9393,3900.0
2022-07-21 09:45:00,215.15,216.49,215.15,215.8,3500.0,204.0436,205.3145,204.0436,204.6601,3500.0
2022-07-21 09:50:00,216.19,218.43,215.97,218.43,10244.0,205.03,207.1543,204.8213,207.1543,10244.0
2022-07-21 09:55:00,218.13,218.42,217.82,217.82,3849.0,206.8698,207.1448,206.5758,206.5758,3849.0
2022-07-21 10:00:00,218.06,218.07,217.57,217.71,5036.0,206.8034,206.8129,206.3387,206.4715,5036.0
2022-07-21 10:05:00,217.49,217.99,217.26,217.26,1864.0,206.2628,206.737,206.0447,206.0447,1864.0
2022-07-21 10:10:00,217.39,217.39,216.56,216.73,3922.0,206.168,206.168,205.3809,205.5421,3922.0
2022-07-21 10:15:00,216.72,217.83,216.72,217.53,2270.0,205.5326,206.5853,205.5326,206.3008,2270.0
2022-07-21 10:20:00,217.56,217.56,216.71,216.8,3950.0,206.3292,206.3292,205.5231,205.6085,3950.0
2022-07-21 10:25:00,217.0,217.27,216.61,217.1,1798.0,205.7981,206.0542,205.4283,205.893,1798.0
2022-07-21 10:30:00,217.13,217.5,216.7,216.75,5291.0,205.9214,206.2723,205.5136,205.561,5291.0
2022-07-21 10:35:00,216.85,217.47,216.57,217.47,2987.0,205.6559,206.2439,205.3903,206.2439,2987.0
2022-07-21 10:40:00,217.45,218.06,217.34,218.04,2108.0,206.2249,206.8034,206.1206,206.7845,2108.0
2022-07-21 10:45:00,217.92,218.08,217.58,218.06,7927.0,206.6706,206.8224,206.3482,206.8034,7927.0
2022-07-21 10:50:00,217.92,218.45,217.92,218.45,4758.0,206.6706,207.1733,206.6706,207.1733,4758.0
2022-07-21 10:55:00,218.37,218.77,218.21,218.64,8740.0,207.0974,207.4768,206.9457,207.3535,8740.0
2022-07-21 11:00:00,218.65,218.72,218.28,218.46,5209.0,207.363,207.4294,207.0121,207.1828,5209.0
2022-07-21 11:05:00,218.46,218.68,218.15,218.68,7461.0,207.1828,207.3914,206.8888,207.3914,7461.0
2022-07-21 11:10:00,218.59,218.98,218.5,218.98,9142.0,207.3061,207.6759,207.2207,207.6759,9142.0
2022-07-21 11:15:00,218.95,219.33,218.77,219.33,7020.0,207.6475,208.0079,207.4768,208.0079,7020.0
2022-07-21 11:20:00,219.13,219.13,218.73,218.91,2111.0,207.8182,207.8182,207.4388,207.6095,2111.0
2022-07-21 11:25:00,218.88,219.03,218.47,219.02,4777.0,207.5811,207.7233,207.1923,207.7139,4777.0
2022-07-21 11:30:00,219.0,219.61,218.83,219.56,5325.0,207.6949,208.2734,207.5337,208.226,5325.0
2022-07-21 11:35:00,219.59,219.65,219.23,219.23,1870.0,208.2544,208.3113,207.913,207.913,1870.0
2022-07-21 11:40:00,219.1,219.32,219.1,219.32,1979.0,207.7897,207.9984,207.7897,207.9984,1979.0
2022-07-21 11:45:00,219.24,219.52,219.23,219.36,3311.0,207.9225,208.1881,207.913,208.0363,3311.0
2022-07-21 11:50:00,219.34,219.63,219.33,219.45,1800.0,208.0173,208.2924,208.0079,208.1217,1800.0
2022-07-21 11:55:00,219.46,219.68,219.46,219.64,2493.0,208.1312,208.3398,208.1312,208.3019,2493.0
2022-07-21 12:00:00,219.61,219.94,219.6,219.86,3157.0,208.2734,208.5864,208.2639,208.5105,3157.0
2022-07-21 12:05:00,219.98,220.48,219.86,220.37,3490.0,208.6243,209.0985,208.5105,208.9942,3490.0
2022-07-21 12:10:00,220.44,220.53,220.27,220.46,3749.0,209.0606,209.1459,208.8993,209.0795,3749.0
2022-07-21 12:15:00,220.45,220.56,220.36,220.38,2459.0,209.07,209.1744,208.9847,209.0037,2459.0
2022-07-21 12:20:00,220.26,220.41,220.21,220.41,740.0,208.8899,209.0321,208.8424,209.0321,740.0
2022-07-21 12:25:00,220.45,220.82,220.37,220.82,2270.0,209.07,209.4209,208.9942,209.4209,2270.0
2022-07-21 12:30:00,220.67,221.02,220.55,220.55,2300.0,209.2787,209.6106,209.1649,209.1649,2300.0
2022-07-21 12:35:00,220.7,220.7,220.23,220.26,2931.0,209.3071,209.3071,208.8614,208.8899,2931.0
2022-07-21 12:40:00,220.23,220.28,220.07,220.08,1577.0,208.8614,208.9088,208.7097,208.7191,1577.0
2022-07-21 12:45:00,220.08,220.12,219.97,220.01,3223.0,208.7191,208.7571,208.6148,208.6528,3223.0
2022-07-21 12:50:00,220.13,220.41,220.12,220.41,4069.0,208.7666,209.0321,208.7571,209.0321,4069.0
2022-07-21 12:55:00,220.41,220.5,220.21,220.21,2030.0,209.0321,209.1175,208.8424,208.8424,2030.0
2022-07-21 13:00:00,220.26,220.41,220.12,220.17,11261.0,208.8899,209.0321,208.7571,208.8045,11261.0
2022-07-21 13:05:00,220.22,220.22,219.74,219.96,3002.0,208.8519,208.8519,208.3967,208.6053,3002.0
2022-07-21 13:10:00,219.97,220.07,219.8,219.8,1436.0,208.6148,208.7097,208.4536,208.4536,1436.0
2022-07-21 13:15:00,219.82,220.14,219.82,219.99,3060.0,208.4726,208.776,208.4726,208.6338,3060.0
2022-07-21 13:20:00,220.15,220.39,220.1,220.15,3910.0,208.7855,209.0131,208.7381,208.7855,3910.0
2022-07-21 13:25:00,219.89,219.9,219.62,219.9,720.0,208.539,208.5484,208.2829,208.5484,720.0
2022-07-21 13:30:00,219.93,219.93,219.36,219.42,2880.0,208.5769,208.5769,208.0363,208.0932,2880.0
2022-07-21 13:35:00,219.33,219.33,218.98,219.22,8275.0,208.0079,208.0079,207.6759,207.9035,8275.0
2022-07-21 13:40:00,219.29,219.41,219.11,219.25,1551.0,207.9699,208.0837,207.7992,207.932,1551.0
2022-07-21 13:45:00,219.26,219.26,219.03,219.03,615.0,207.9415,207.9415,207.7233,207.7233,615.0
2022-07-21 13:50:00,218.93,219.01,218.79,218.92,1766.0,207.6285,207.7044,207.4957,207.619,1766.0
2022-07-21 13:55:00,218.98,219.18,218.98,219.04,1589.0,207.6759,207.8656,207.6759,207.7328,1589.0
2022-07-21 14:00:00,219.14,219.24,219.09,219.24,1793.0,207.8277,207.9225,207.7803,207.9225,1793.0
2022-07-21 14:05:00,219.28,219.73,219.18,219.56,9031.0,207.9604,208.3872,207.8656,208.226,9031.0
2022-07-21 14:10:00,219.7,219.86,219.64,219.64,2378.0,208.3588,208.5105,208.3019,208.3019,2378.0
2022-07-21 14:15:00,219.69,220.23,219.69,220.1,3273.0,208.3493,208.8614,208.3493,208.7381,3273.0
2022-07-21 14:20:00,219.99,220.12,219.83,219.92,1538.0,208.6338,208.7571,208.4821,208.5674,1538.0
2022-07-21 14:25:00,219.88,220.07,219.74,219.95,2402.0,208.5295,208.7097,208.3967,208.5959,2402.0
2022-07-21 14:30:00,219.94,219.95,219.69,219.75,9599.0,208.5864,208.5959,208.3493,208.4062,9599.0
2022-07-21 14:35:00,219.71,220.14,219.66,220.14,3440.0,208.3682,208.776,208.3208,208.776,3440.0
2022-07-21 14:40:00,220.15,220.15,219.79,219.86,7317.0,208.7855,208.7855,208.4441,208.5105,7317.0
2022-07-21 14:45:00,219.8,220.17,219.77,220.17,1740.0,208.4536,208.8045,208.4251,208.8045,1740.0
2022-07-21 14:50:00,220.22,220.37,220.15,220.15,1991.0,208.8519,208.9942,208.7855,208.7855,1991.0
2022-07-21 14:55:00,220.23,220.52,220.19,220.49,12263.0,208.8614,209.1364,208.8235,209.108,12263.0
2022-07-21 15:00:00,220.35,221.13,220.35,221.12,11295.0,208.9752,209.7149,208.9752,209.7055,11295.0
2022-07-21 15:05:00,221.07,221.15,220.86,221.09,11204.0,209.658,209.7339,209.4589,209.677,11204.0
2022-07-21 15:10:00,221.0,221.08,220.78,221.03,12711.0,209.5917,209.6675,209.383,209.6201,12711.0
2022-07-21 15:15:00,220.88,221.16,220.81,221.15,5000.0,209.4778,209.7434,209.4115,209.7339,5000.0
2022-07-21 15:20:00,221.07,221.18,220.91,220.94,22211.0,209.658,209.7624,209.5063,209.5348,22211.0
2022-07-21 15:25:00,220.89,220.98,220.74,220.74,5713.0,209.4873,209.5727,209.3451,209.3451,5713.0
2022-07-21 15:30:00,220.72,220.91,220.49,220.64,34116.0,209.3261,209.5063,209.108,209.2502,34116.0
2022-07-21 15:35:00,220.69,221.02,220.36,220.45,15053.0,209.2977,209.6106,208.9847,209.07,15053.0
2022-07-21 15:40:00,220.39,220.59,220.23,220.5,7144.0,209.0131,209.2028,208.8614,209.1175,7144.0
2022-07-21 15:45:00,220.55,220.55,220.3,220.48,11078.0,209.1649,209.1649,208.9278,209.0985,11078.0
2022-07-21 15:50:00,220.53,220.71,220.13,220.21,19645.0,209.1459,209.3166,208.7666,208.8424,19645.0
2022-07-21 15:55:00,220.21,220.53,220.2,220.53,45124.0,208.8424,209.1459,208.833,209.1459,45124.0
2022-07-22 09:30:00,220.62,222.59,220.62,221.86,9202.0,209.2313,211.0996,209.2313,210.4073,9202.0
2022-07-22 09:35:00,222.1,224.02,221.27,223.82,20362.0,210.6349,212.4558,209.8477,212.2661,20362.0
2022-07-22 09:40:00,223.97,224.34,223.5,223.87,9495.0,212.4083,212.7592,211.9626,212.3135,9495.0
2022-07-22 09:45:00,223.9,224.06,222.38,222.52,5832.0,212.342,212.4937,210.9004,211.0332,5832.0
2022-07-22 09:50:00,223.06,223.52,221.0,221.0,10462.0,211.5453,211.9816,209.5917,209.5917,10462.0
2022-07-22 09:55:00,221.61,221.61,220.39,220.52,9030.0,210.1702,210.1702,209.0131,209.1364,9030.0
2022-07-22 10:00:00,220.53,221.05,220.1,220.92,5624.0,209.1459,209.6391,208.7381,209.5158,5624.0
2022-07-22 10:05:00,220.86,221.12,220.51,221.08,3859.0,209.4589,209.7055,209.1269,209.6675,3859.0
2022-07-22 10:10:00,221.2,221.73,220.97,221.73,3203.0,209.7813,210.284,209.5632,210.284,3203.0
2022-07-22 10:15:00,221.78,222.61,221.78,222.1,14621.0,210.3314,211.1185,210.3314,210.6349,14621.0
2022-07-22 10:20:00,221.91,221.92,221.0,221.16,4435.0,210.4547,210.4642,209.5917,209.7434,4435.0
2022-07-22 10:25:00,221.15,221.17,220.33,220.94,3300.0,209.7339,209.7529,208.9562,209.5348,3300.0
2022-07-22 10:30:00,221.12,221.17,220.53,220.94,4720.0,209.7055,209.7529,209.1459,209.5348,4720.0
2022-07-22 10:35:00,220.77,221.33,220.69,221.33,3867.0,209.3735,209.9046,209.2977,209.9046,3867.0
2022-07-22 10:40:00,221.48,221.8,221.17,221.56,2703.0,210.0469,210.3504,209.7529,210.1227,2703.0
2022-07-22 10:45:00,221.55,221.55,220.88,221.09,2496.0,210.1133,210.1133,209.4778,209.677,2496.0
2022-07-22 10:50:00,221.61,222.03,221.41,222.03,3027.0,210.1702,210.5685,209.9805,210.5685,3027.0
2022-07-22 10:55:00,222.0,222.0,221.5,221.77,2702.0,210.54,210.54,210.0658,210.3219,2702.0
2022-07-22 11:00:00,221.66,221.75,221.44,221.72,8790.0,210.2176,210.3029,210.0089,210.2745,8790.0
2022-07-22 11:05:00,221.73,221.92,221.61,221.79,3302.0,210.284,210.4642,210.1702,210.3409,3302.0
2022-07-22 11:10:00,221.71,221.9,220.84,220.95,4195.0,210.265,210.4452,209.4399,209.5442,4195.0
2022-07-22 11:15:00,221.12,221.2,220.58,221.13,6559.0,209.7055,209.7813,209.1933,209.7149,6559.0
2022-07-22 11:20:00,221.2,221.3,221.02,221.18,4674.0,209.7813,209.8762,209.6106,209.7624,4674.0
2022-07-22 11:25:00,221.27,222.26,221.27,221.86,26534.0,209.8477,210.7866,209.8477,210.4073,26534.0
2022-07-22 11:30:00,221.69,221.91,221.27,221.8,5307.0,210.246,210.4547,209.8477,210.3504,5307.0
2022-07-22 11:35:00,221.72,221.86,221.26,221.86,5087.0,210.2745,210.4073,209.8382,210.4073,5087.0
2022-07-22 11:40:00,221.78,221.96,221.35,221.73,4935.0,210.3314,210.5021,209.9236,210.284,4935.0
2022-07-22 11:45:00,221.65,221.75,221.46,221.72,3764.0,210.2081,210.3029,210.0279,210.2745,3764.0
2022-07-22 11:50:00,221.7,221.92,221.55,221.9,3781.0,210.2555,210.4642,210.1133,210.4452,3781.0
2022-07-22 11:55:00,221.9,222.17,221.64,222.17,3101.0,210.4452,210.7013,210.1986,210.7013,3101.0
2022-07-22 12:00:00,222.21,222.36,221.57,221.76,5614.0,210.7392,210.8814,210.1322,210.3124,5614.0
2022-07-22 12:05:00,221.72,221.9,221.7,221.73,1860.0,210.2745,210.4452,210.2555,210.284,1860.0
2022-07-22 12:10:00,221.74,221.92,221.53,221.77,7827.0,210.2935,210.4642,210.0943,210.3219,7827.0
2022-07-22 12:15:00,221.81,222.01,221.73,221.97,2921.0,210.3598,210.5495,210.284,210.5116,2921.0
2022-07-22 12:20:00,221.97,222.05,221.61,221.65,4994.0,210.5116,210.5875,210.1702,210.2081,4994.0
2022-07-22 12:25:00,221.61,222.07,221.41,221.77,6361.0,210.1702,210.6064,209.9805,210.3219,6361.0
2022-07-22 12:30:00,221.79,222.2,221.63,222.2,2392.0,210.3409,210.7297,210.1891,210.7297,2392.0
2022-07-22 12:35:00,222.16,222.22,221.69,221.92,4780.0,210.6918,210.7487,210.246,210.4642,4780.0
2022-07-22 12:40:00,221.97,221.97,221.75,221.76,6474.0,210.5116,210.5116,210.3029,210.3124,6474.0
2022-07-22 12:45:00,221.77,222.15,221.75,222.11,4081.0,210.3219,210.6823,210.3029,210.6444,4081.0
2022-07-22 12:50:00,222.2,222.21,221.75,221.78,4891.0,210.7297,210.7392,210.3029,210.3314,4891.0
2022-07-22 12:55:00,221.8,222.14,221.75,222.06,6229.0,210.3504,210.6728,210.3029,210.5969,6229.0
2022-07-22 13:00:00,222.01,222.06,221.77,221.94,8831.0,210.5495,210.5969,210.3219,210.4831,8831.0
2022-07-22 13:05:00,221.94,222.22,221.94,222.22,5925.0,210.4831,210.7487,210.4831,210.7487,5925.0
2022-07-22 13:10:00,222.3,222.3,221.94,222.01,6409.0,210.8245,210.8245,210.4831,210.5495,6409.0
2022-07-22 13:15:00,221.96,222.34,221.84,222.05,5626.0,210.5021,210.8625,210.3883,210.5875,5626.0
2022-07-22 13:20:00,222.05,222.12,221.75,221.75,4519.0,210.5875,210.6538,210.3029,210.3029,4519.0
2022-07-22 13:25:00,221.64,221.88,221.54,221.88,5949.0,210.1986,210.4262,210.1038,210.4262,5949.0
2022-07-22 13:30:00,221.74,221.74,221.33,221.39,8003.0,210.2935,210.2935,209.9046,209.9615,8003.0
2022-07-22 13:35:00,221.25,221.25,220.8,221.24,4866.0,209.8287,209.8287,209.402,209.8193,4866.0
2022-07-22 13:40:00,221.27,221.35,220.87,220.9,3819.0,209.8477,209.9236,209.4684,209.4968,3819.0
2022-07-22 13:45:00,220.99,221.17,220.94,221.07,2117.0,209.5822,209.7529,209.5348,209.658,2117.0
2022-07-22 13:50:00,220.99,221.09,220.79,221.09,11015.0,209.5822,209.677,209.3925,209.677,11015.0
2022-07-22 13:55:00,221.09,221.56,221.08,221.44,6040.0,209.677,210.1227,209.6675,210.0089,6040.0
2022-07-22 14:00:00,221.41,221.41,220.59,220.59,8138.0,209.9805,209.9805,209.2028,209.2028,8138.0
2022-07-22 14:05:00,220.67,220.71,220.27,220.27,5021.0,209.2787,209.3166,208.8993,208.8993,5021.0
2022-07-22 14:10:00,220.15,220.4,220.01,220.37,2901.0,208.7855,209.0226,208.6528,208.9942,2901.0
2022-07-22 14:15:00,220.37,220.7,220.37,220.7,2921.0,208.9942,209.3071,208.9942,209.3071,2921.0
2022-07-22 14:20:00,220.85,220.85,220.37,220.37,5062.0,209.4494,209.4494,208.9942,208.9942,5062.0
2022-07-22 14:25:00,220.4,220.8,220.36,220.73,4333.0,209.0226,209.402,208.9847,209.3356,4333.0
2022-07-22 14:30:00,220.66,220.83,220.28,220.81,4515.0,209.2692,209.4304,208.9088,209.4115,4515.0
2022-07-22 14:35:00,220.77,221.03,220.69,220.78,8346.0,209.3735,209.6201,209.2977,209.383,8346.0
2022-07-22 14:40:00,220.71,220.91,220.67,220.81,15496.0,209.3166,209.5063,209.2787,209.4115,15496.0
2022-07-22 14:45:00,220.74,220.78,220.61,220.78,3542.0,209.3451,209.383,209.2218,209.383,3542.0
2022-07-22 14:50:00,220.75,220.97,220.57,220.91,4049.0,209.3546,209.5632,209.1839,209.5063,4049.0
2022-07-22 14:55:00,220.96,221.14,220.95,220.95,3918.0,209.5537,209.7244,209.5442,209.5442,3918.0
2022-07-22 15:00:00,220.92,221.2,220.82,221.2,4727.0,209.5158,209.7813,209.4209,209.7813,4727.0
2022-07-22 15:05:00,221.16,221.3,220.86,220.86,4666.0,209.7434,209.8762,209.4589,209.4589,4666.0
2022-07-22 15:10:00,220.87,221.5,220.87,221.47,4211.0,209.4684,210.0658,209.4684,210.0374,4211.0
2022-07-22 15:15:00,221.62,221.62,221.0,221.06,4958.0,210.1796,210.1796,209.5917,209.6486,4958.0
2022-07-22 15:20:00,220.97,221.5,220.97,221.4,6681.0,209.5632,210.0658,209.5632,209.971,6681.0
2022-07-22 15:25:00,221.37,221.57,221.13,221.56,6068.0,209.9426,210.1322,209.7149,210.1227,6068.0
2022-07-22 15:30:00,221.66,221.66,221.13,221.17,9176.0,210.2176,210.2176,209.7149,209.7529,9176.0
2022-07-22 15:35:00,221.11,221.19,220.86,220.86,6124.0,209.696,209.7718,209.4589,209.4589,6124.0
2022-07-22 15:40:00,220.83,221.1,220.71,220.93,7929.0,209.4304,209.6865,209.3166,209.5253,7929.0
2022-07-22 15:45:00,220.92,221.15,220.63,221.07,18997.0,209.5158,209.7339,209.2408,209.658,18997.0
2022-07-22 15:50:00,221.18,221.36,221.05,221.32,15879.0,209.7624,209.9331,209.6391,209.8951,15879.0
2022-07-22 15:55:00,221.42,221.76,221.32,221.53,42276.0,209.99,210.3124,209.8951,210.0943,42276.0
2022-07-25 09:30:00,220.81,221.23,219.25,219.25,11083.0,209.4115,209.8098,207.932,207.932,11083.0
2022-07-25 09:35:00,219.18,219.58,219.15,219.3,13403.0,207.8656,208.245,207.8372,207.9794,13403.0
2022-07-25 09:40:00,219.33,220.08,219.33,219.65,2040.0,208.0079,208.7191,208.0079,208.3113,2040.0
2022-07-25 09:45:00,220.18,220.18,218.99,219.86,6480.0,208.814,208.814,207.6854,208.5105,6480.0
2022-07-25 09:50:00,220.28,221.13,220.28,221.13,4428.0,208.9088,209.7149,208.9088,209.7149,4428.0
2022-07-25 09:55:00,220.67,221.01,220.66,220.78,1960.0,209.2787,209.6011,209.2692,209.383,1960.0
2022-07-25 10:00:00,220.86,221.01,220.36,220.75,11725.0,209.4589,209.6011,208.9847,209.3546,11725.0
2022-07-25 10:05:00,220.77,221.22,220.55,221.2,5527.0,209.3735,209.8003,209.1649,209.7813,5527.0
2022-07-25 10:10:00,221.14,221.74,221.14,221.31,4815.0,209.7244,210.2935,209.7244,209.8857,4815.0
2022-07-25 10:15:00,221.31,221.36,221.03,221.36,6033.0,209.8857,209.9331,209.6201,209.9331,6033.0
2022-07-25 10:20:00,221.08,221.36,220.48,220.69,3500.0,209.6675,209.9331,209.0985,209.2977,3500.0
2022-07-25 10:25:00,220.74,220.89,219.92,220.88,3419.0,209.3451,209.4873,208.5674,209.4778,3419.0
2022-07-25 10:30:00,220.74,220.75,220.25,220.45,4800.0,209.3451,209.3546,208.8804,209.07,4800.0
2022-07-25 10:35:00,220.27,220.41,219.94,219.97,2700.0,208.8993,209.0321,208.5864,208.6148,2700.0
2022-07-25 10:40:00,219.95,220.4,219.67,220.4,2039.0,208.5959,209.0226,208.3303,209.0226,2039.0
2022-07-25 10:45:00,220.22,220.33,220.0,220.0,7537.0,208.8519,208.9562,208.6433,208.6433,7537.0
2022-07-25 10:50:00,220.06,220.28,219.64,220.09,3021.0,208.7002,208.9088,208.3019,208.7286,3021.0
2022-07-25 10:55:00,219.96,220.31,219.93,220.19,4010.0,208.6053,208.9373,208.5769,208.8235,4010.0
2022-07-25 11:00:00,220.04,220.38,220.04,220.28,1353.0,208.6812,209.0037,208.6812,208.9088,1353.0
2022-07-25 11:05:00,220.47,220.55,220.21,220.5,3210.0,209.089,209.1649,208.8424,209.1175,3210.0
2022-07-25 11:10:00,220.62,220.64,219.88,219.88,1650.0,209.2313,209.2502,208.5295,208.5295,1650.0
2022-07-25 11:15:00,219.79,219.89,219.65,219.75,1300.0,208.4441,208.539,208.3113,208.4062,1300.0
2022-07-25 11:20:00,219.76,220.04,219.6,220.04,1572.0,208.4157,208.6812,208.2639,208.6812,1572.0
2022-07-25 11:25:00,219.99,220.18,219.74,220.1,2503.0,208.6338,208.814,208.3967,208.7381,2503.0
2022-07-25 11:30:00,220.21,220.57,220.21,220.53,2329.0,208.8424,209.1839,208.8424,209.1459,2329.0
2022-07-25 11:35:00,220.58,220.58,220.17,220.32,1700.0,209.1933,209.1933,208.8045,208.9468,1700.0
2022-07-25 11:40:00,220.43,220.68,220.07,220.21,3264.0,209.0511,209.2882,208.7097,208.8424,3264.0
2022-07-25 11:45:00,220.35,220.35,220.0,220.0,1543.0,208.9752,208.9752,208.6433,208.6433,1543.0
2022-07-25 11:50:00,219.88,219.93,219.74,219.88,1100.0,208.5295,208.5769,208.3967,208.5295,1100.0
2022-07-25 11:55:00,219.94,220.55,219.82,220.55,3212.0,208.5864,209.1649,208.4726,209.1649,3212.0
2022-07-25 12:00:00,220.44,220.47,220.09,220.3,2201.0,209.0606,209.089,208.7286,208.9278,2201.0
2022-07-25 12:05:00,220.3,220.67,220.19,220.48,17930.0,208.9278,209.2787,208.8235,209.0985,17930.0
2022-07-25 12:10:00,220.51,220.6,220.11,220.31,2401.0,209.1269,209.2123,208.7476,208.9373,2401.0
2022-07-25 12:15:00,220.33,220.33,219.91,220.24,2864.0,208.9562,208.9562,208.5579,208.8709,2864.0
2022-07-25 12:20:00,220.33,220.67,220.32,220.67,3154.0,208.9562,209.2787,208.9468,209.2787,3154.0
2022-07-25 12:25:00,220.72,220.77,220.37,220.4,2748.0,209.3261,209.3735,208.9942,209.0226,2748.0
2022-07-25 12:30:00,220.44,220.51,220.42,220.47,608.0,209.0606,209.1269,209.0416,209.089,608.0
2022-07-25 12:35:00,220.57,220.58,220.35,220.36,1956.0,209.1839,209.1933,208.9752,208.9847,1956.0
2022-07-25 12:40:00,220.38,220.81,220.38,220.74,4302.0,209.0037,209.4115,209.0037,209.3451,4302.0
2022-07-25 12:45:00,220.86,221.24,220.86,221.24,900.0,209.4589,209.8193,209.4589,209.8193,900.0
2022-07-25 12:50:00,221.4,221.4,221.06,221.13,1677.0,209.971,209.971,209.6486,209.7149,1677.0
2022-07-25 12:55:00,221.01,221.03,220.72,220.78,2472.0,209.6011,209.6201,209.3261,209.383,2472.0
2022-07-25 13:00:00,220.93,221.04,220.88,221.03,1600.0,209.5253,209.6296,209.4778,209.6201,1600.0
2022-07-25 13:05:00,221.05,221.05,220.87,221.04,3038.0,209.6391,209.6391,209.4684,209.6296,3038.0
2022-07-25 13:10:00,221.06,221.09,220.81,220.81,1900.0,209.6486,209.677,209.4115,209.4115,1900.0
2022-07-25 13:15:00,220.78,220.95,220.69,220.92,1013.0,209.383,209.5442,209.2977,209.5158,1013.0
2022-07-25 13:20:00,221.0,221.02,220.83,220.9,2500.0,209.5917,209.6106,209.4304,209.4968,2500.0
2022-07-25 13:25:00,220.87,220.93,220.86,220.92,2753.0,209.4684,209.5253,209.4589,209.5158,2753.0
2022-07-25 13:30:00,220.87,220.93,220.13,220.39,4481.0,209.4684,209.5253,208.7666,209.0131,4481.0
2022-07-25 13:35:00,220.38,220.38,219.92,220.03,3506.0,209.0037,209.0037,208.5674,208.6717,3506.0
2022-07-25 13:40:00,220.09,220.31,220.07,220.07,3862.0,208.7286,208.9373,208.7097,208.7097,3862.0
2022-07-25 13:45:00,220.15,220.34,220.1,220.27,5353.0,208.7855,208.9657,208.7381,208.8993,5353.0
2022-07-25 13:50:00,220.26,220.26,219.6,219.65,1866.0,208.8899,208.8899,208.2639,208.3113,1866.0
2022-07-25 13:55:00,219.51,219.78,219.46,219.77,2107.0,208.1786,208.4346,208.1312,208.4251,2107.0
2022-07-25 14:00:00,219.69,220.1,219.67,219.98,2026.0,208.3493,208.7381,208.3303,208.6243,2026.0
2022-07-25 14:05:00,219.95,220.16,219.72,219.73,2346.0,208.5959,208.795,208.3777,208.3872,2346.0
2022-07-25 14:10:00,219.8,219.8,219.18,219.18,2502.0,208.4536,208.4536,207.8656,207.8656,2502.0
2022-07-25 14:15:00,219.18,219.29,218.91,219.28,2849.0,207.8656,207.9699,207.6095,207.9604,2849.0
2022-07-25 14:20:00,219.19,219.33,219.1,219.24,3100.0,207.8751,208.0079,207.7897,207.9225,3100.0
2022-07-25 14:25:00,219.17,219.27,219.08,219.11,3895.0,207.8561,207.951,207.7708,207.7992,3895.0
2022-07-25 14:30:00,219.2,219.2,218.9,219.05,2738.0,207.8846,207.8846,207.6001,207.7423,2738.0
2022-07-25 14:35:00,219.12,219.38,219.09,219.19,1200.0,207.8087,208.0553,207.7803,207.8751,1200.0
2022-07-25 14:40:00,219.12,219.53,219.11,219.4,2382.0,207.8087,208.1975,207.7992,208.0742,2382.0
2022-07-25 14:45:00,219.47,219.5,219.19,219.19,3700.0,208.1406,208.1691,207.8751,207.8751,3700.0
2022-07-25 14:50:00,219.25,219.27,218.95,219.06,2703.0,207.932,207.951,207.6475,207.7518,2703.0
2022-07-25 14:55:00,219.03,219.16,218.62,218.7,10051.0,207.7233,207.8466,207.3345,207.4104,10051.0
2022-07-25 15:00:00,218.77,219.41,218.71,218.73,3770.0,207.4768,208.0837,207.4199,207.4388,3770.0
2022-07-25 15:05:00,218.74,218.95,218.63,218.94,2494.0,207.4483,207.6475,207.344,207.638,2494.0
2022-07-25 15:10:00,219.03,219.03,218.77,218.92,2200.0,207.7233,207.7233,207.4768,207.619,2200.0
2022-07-25 15:15:00,218.87,218.98,218.65,218.98,4852.0,207.5716,207.6759,207.363,207.6759,4852.0
2022-07-25 15:20:00,219.0,219.48,218.99,219.38,4034.0,207.6949,208.1501,207.6854,208.0553,4034.0
2022-07-25 15:25:00,219.44,219.44,219.07,219.07,5282.0,208.1122,208.1122,207.7613,207.7613,5282.0
2022-07-25 15:30:00,219.07,219.2,218.85,219.03,5200.0,207.7613,207.8846,207.5526,207.7233,5200.0
2022-07-25 15:35:00,219.14,219.48,218.85,219.48,6665.0,207.8277,208.1501,207.5526,208.1501,6665.0
2022-07-25 15:40:00,219.47,219.47,219.0,219.27,10316.0,208.1406,208.1406,207.6949,207.951,10316.0
2022-07-25 15:45:00,219.24,219.3,219.03,219.25,14050.0,207.9225,207.9794,207.7233,207.932,14050.0
2022-07-25 15:50:00,219.26,219.87,219.26,219.72,25248.0,207.9415,208.52,207.9415,208.3777,25248.0
2022-07-25 15:55:00,219.74,219.95,219.6,219.84,41704.0,208.3967,208.5959,208.2639,208.4915,41704.0
2022-07-26 09:30:00,218.47,219.57,217.76,218.01,11566.0,207.1923,208.2355,206.5189,206.756,11566.0
2022-07-26 09:35:00,218.32,218.88,218.32,218.6,8852.0,207.05,207.5811,207.05,207.3155,8852.0
2022-07-26 09:40:00,218.59,219.19,218.49,218.82,3452.0,207.3061,207.8751,207.2112,207.5242,3452.0
2022-07-26 09:45:00,218.53,219.48,218.52,218.7,10789.0,207.2492,208.1501,207.2397,207.4104,10789.0
2022-07-26 09:50:00,219.01,219.47,218.75,218.83,7200.0,207.7044,208.1406,207.4578,207.5337,7200.0
2022-07-26 09:55:00,218.97,219.68,218.95,219.28,5200.0,207.6664,208.3398,207.6475,207.9604,5200.0
2022-07-26 10:00:00,219.28,220.77,219.0,220.77,5667.0,207.9604,209.3735,207.6949,209.3735,5667.0
2022-07-26 10:05:00,220.55,221.05,220.47,221.02,15320.0,209.1649,209.6391,209.089,209.6106,15320.0
2022-07-26 10:10:00,220.86,221.73,220.86,221.33,13569.0,209.4589,210.284,209.4589,209.9046,13569.0
2022-07-26 10:15:00,221.19,221.58,221.15,221.33,7778.0,209.7718,210.1417,209.7339,209.9046,7778.0
2022-07-26 10:20:00,221.3,221.34,220.77,221.15,11000.0,209.8762,209.9141,209.3735,209.7339,11000.0
2022-07-26 10:25:00,221.16,221.44,221.08,221.28,4977.0,209.7434,210.0089,209.6675,209.8572,4977.0
2022-07-26 10:30:00,221.28,221.4,221.01,221.4,4324.0,209.8572,209.971,209.6011,209.971,4324.0
2022-07-26 10:35:00,221.51,221.81,221.22,221.8,7841.0,210.0753,210.3598,209.8003,210.3504,7841.0
2022-07-26 10:40:00,221.65,221.65,221.1,221.17,6596.0,210.2081,210.2081,209.6865,209.7529,6596.0
2022-07-26 10:45:00,221.17,221.26,220.9,221.19,19837.0,209.7529,209.8382,209.4968,209.7718,19837.0
2022-07-26 10:50:00,221.12,221.27,220.85,220.85,5745.0,209.7055,209.8477,209.4494,209.4494,5745.0
2022-07-26 10:55:00,220.77,222.58,220.72,222.18,18835.0,209.3735,211.0901,209.3261,210.7107,18835.0
2022-07-26 11:00:00,222.25,222.64,222.0,222.25,5469.0,210.7771,211.147,210.54,210.7771,5469.0
2022-07-26 11:05:00,222.15,222.18,221.91,222.01,17430.0,210.6823,210.7107,210.4547,210.5495,17430.0
2022-07-26 11:10:00,221.86,222.4,221.77,222.0,33050.0,210.4073,210.9194,210.3219,210.54,33050.0
2022-07-26 11:15:00,222.0,222.36,221.93,222.28,12497.0,210.54,210.8814,210.4736,210.8056,12497.0
2022-07-26 11:20:00,222.19,222.19,221.45,221.47,12039.0,210.7202,210.7202,210.0184,210.0374,12039.0
2022-07-26 11:25:00,221.41,221.41,220.39,220.47,8527.0,209.9805,209.9805,209.0131,209.089,8527.0
2022-07-26 11:30:00,220.34,220.81,220.16,220.79,5535.0,208.9657,209.4115,208.795,209.3925,5535.0
2022-07-26 11:35:00,220.92,221.23,220.79,221.08,8990.0,209.5158,209.8098,209.3925,209.6675,8990.0
2022-07-26 11:40:00,221.15,221.4,221.14,221.17,2942.0,209.7339,209.971,209.7244,209.7529,2942.0
2022-07-26 11:45:00,221.16,221.33,220.98,221.16,1852.0,209.7434,209.9046,209.5727,209.7434,1852.0
2022-07-26 11:50:00,221.19,221.31,220.93,220.99,9457.0,209.7718,209.8857,209.5253,209.5822,9457.0
2022-07-26 11:55:00,220.97,221.03,220.58,220.58,8107.0,209.5632,209.6201,209.1933,209.1933,8107.0
2022-07-26 12:00:00,220.46,220.55,220.36,220.53,1571.0,209.0795,209.1649,208.9847,209.1459,1571.0
2022-07-26 12:05:00,220.77,220.99,220.48,220.48,3816.0,209.3735,209.5822,209.0985,209.0985,3816.0
2022-07-26 12:10:00,220.66,220.79,220.18,220.78,4522.0,209.2692,209.3925,208.814,209.383,4522.0
2022-07-26 12:15:00,220.78,221.25,220.78,221.05,4904.0,209.383,209.8287,209.383,209.6391,4904.0
2022-07-26 12:20:00,220.96,221.34,220.75,221.18,2374.0,209.5537,209.9141,209.3546,209.7624,2374.0
2022-07-26 12:25:00,221.11,221.43,221.1,221.11,5400.0,209.696,209.9995,209.6865,209.696,5400.0
2022-07-26 12:30:00,221.29,221.39,220.98,221.25,8210.0,209.8667,209.9615,209.5727,209.8287,8210.0
2022-07-26 12:35:00,221.28,221.28,220.79,221.12,12183.0,209.8572,209.8572,209.3925,209.7055,12183.0
2022-07-26 12:40:00,221.06,221.06,220.75,220.78,2716.0,209.6486,209.6486,209.3546,209.383,2716.0
2022-07-26 12:45:00,220.69,220.79,220.54,220.54,2831.0,209.2977,209.3925,209.1554,209.1554,2831.0
2022-07-26 12:50:00,220.68,220.71,219.84,219.91,4500.0,209.2882,209.3166,208.4915,208.5579,4500.0
2022-07-26 12:55:00,219.94,220.26,219.87,220.26,7022.0,208.5864,208.8899,208.52,208.8899,7022.0
2022-07-26 13:00:00,220.27,220.29,220.04,220.11,4973.0,208.8993,208.9183,208.6812,208.7476,4973.0
2022-07-26 13:05:00,220.12,220.25,220.08,220.19,3646.0,208.7571,208.8804,208.7191,208.8235,3646.0
2022-07-26 13:10:00,220.19,220.34,219.98,220.04,15283.0,208.8235,208.9657,208.6243,208.6812,15283.0
2022-07-26 13:15:00,220.02,220.17,219.85,219.87,10755.0,208.6622,208.8045,208.501,208.52,10755.0
2022-07-26 13:20:00,219.81,219.95,219.55,219.55,10969.0,208.4631,208.5959,208.2165,208.2165,10969.0
2022-07-26 13:25:00,219.57,219.81,219.51,219.62,6892.0,208.2355,208.4631,208.1786,208.2829,6892.0
2022-07-26 13:30:00,219.55,219.68,219.29,219.31,4524.0,208.2165,208.3398,207.9699,207.9889,4524.0
2022-07-26 13:35:00,219.24,219.29,218.98,219.12,3706.0,207.9225,207.9699,207.6759,207.8087,3706.0
2022-07-26 13:40:00,219.19,219.48,219.13,219.48,6184.0,207.8751,208.1501,207.8182,208.1501,6184.0
2022-07-26 13:45:00,219.44,219.44,218.86,218.87,19673.0,208.1122,208.1122,207.5621,207.5716,19673.0
2022-07-26 13:50:00,218.81,219.52,218.81,219.52,15890.0,207.5147,208.1881,207.5147,208.1881,15890.0
2022-07-26 13:55:00,219.39,219.65,218.89,219.33,26259.0,208.0648,208.3113,207.5906,208.0079,26259.0
2022-07-26 14:00:00,219.25,219.75,218.99,219.67,23539.0,207.932,208.4062,207.6854,208.3303,23539.0
2022-07-26 14:05:00,219.65,219.79,219.37,219.65,18644.0,208.3113,208.4441,208.0458,208.3113,18644.0
2022-07-26 14:10:00,219.66,219.71,219.4,219.55,3637.0,208.3208,208.3682,208.0742,208.2165,3637.0
2022-07-26 14:15:00,219.49,219.55,219.4,219.4,3100.0,208.1596,208.2165,208.0742,208.0742,3100.0
2022-07-26 14:20:00,219.37,219.39,219.01,219.16,4602.0,208.0458,208.0648,207.7044,207.8466,4602.0
2022-07-26 14:25:00,218.96,219.09,218.63,218.86,2833.0,207.657,207.7803,207.344,207.5621,2833.0
2022-07-26 14:30:00,218.81,219.03,218.54,218.67,3407.0,207.5147,207.7233,207.2586,207.3819,3407.0
2022-07-26 14:35:00,218.7,218.87,218.06,218.12,7555.0,207.4104,207.5716,206.8034,206.8603,7555.0
2022-07-26 14:40:00,218.12,218.72,217.98,218.53,6269.0,206.8603,207.4294,206.7275,207.2492,6269.0
2022-07-26 14:45:00,218.55,218.71,218.4,218.61,5330.0,207.2681,207.4199,207.1259,207.325,5330.0
2022-07-26 14:50:00,218.73,219.42,218.65,219.18,15820.0,207.4388,208.0932,207.363,207.8656,15820.0
2022-07-26 14:55:00,219.13,219.32,218.87,219.32,2650.0,207.8182,207.9984,207.5716,207.9984,2650.0
2022-07-26 15:00:00,219.21,219.21,218.78,218.83,6472.0,207.8941,207.8941,207.4863,207.5337,6472.0
2022-07-26 15:05:00,218.76,218.97,218.63,218.81,14634.0,207.4673,207.6664,207.344,207.5147,14634.0
2022-07-26 15:10:00,218.81,219.3,218.78,219.02,7146.0,207.5147,207.9794,207.4863,207.7139,7146.0
2022-07-26 15:15:00,219.02,219.18,218.65,218.82,7913.0,207.7139,207.8656,207.363,207.5242,7913.0
2022-07-26 15:20:00,218.92,219.5,218.92,219.09,7104.0,207.619,208.1691,207.619,207.7803,7104.0
2022-07-26 15:25:00,219.09,219.16,218.76,219.09,12734.0,207.7803,207.8466,207.4673,207.7803,12734.0
2022-07-26 15:30:00,219.19,219.25,219.06,219.17,10359.0,207.8751,207.932,207.7518,207.8561,10359.0
2022-07-26 15:35:00,219.17,219.56,219.01,219.31,13605.0,207.8561,208.226,207.7044,207.9889,13605.0
2022-07-26 15:40:00,219.27,219.33,218.95,219.03,8871.0,207.951,208.0079,207.6475,207.7233,8871.0
2022-07-26 15:45:00,219.04,219.04,218.43,218.73,15836.0,207.7328,207.7328,207.1543,207.4388,15836.0
2022-07-26 15:50:00,218.81,219.06,218.47,219.06,34087.0,207.5147,207.7518,207.1923,207.7518,34087.0
2022-07-26 15:55:00,219.08,219.26,218.63,219.25,86700.0,207.7708,207.9415,207.344,207.932,86700.0
2022-07-27 09:30:00,250.34,253.03,241.01,241.62,129762.0,237.4171,239.9682,228.5687,229.1472,129762.0
2022-07-27 09:35:00,241.98,243.8,236.21,237.51,65447.0,229.4886,231.2147,224.0165,225.2494,65447.0
2022-07-27 09:40:00,237.51,238.12,233.63,236.26,76434.0,225.2494,225.8279,221.5697,224.0639,76434.0
2022-07-27 09:45:00,236.49,238.26,235.63,236.38,27783.0,224.282,225.9607,223.4664,224.1777,27783.0
2022-07-27 09:50:00,236.34,237.65,236.33,236.77,25747.0,224.1398,225.3822,224.1303,224.5476,25747.0
2022-07-27 09:55:00,236.66,237.25,234.62,235.73,25864.0,224.4433,225.0028,222.5086,223.5613,25864.0
2022-07-27 10:00:00,235.89,238.53,235.51,236.94,25449.0,223.713,226.2167,223.3526,224.7088,25449.0
2022-07-27 10:05:00,237.09,237.71,235.01,235.01,21079.0,224.8511,225.4391,222.8784,222.8784,21079.0
2022-07-27 10:10:00,235.56,236.67,234.54,235.64,13229.0,223.4,224.4527,222.4327,223.4759,13229.0
2022-07-27 10:15:00,235.58,236.98,234.87,236.02,7680.0,223.419,224.7467,222.7457,223.8363,7680.0
2022-07-27 10:20:00,236.02,236.6,235.43,235.94,6830.0,223.8363,224.3864,223.2768,223.7604,6830.0
2022-07-27 10:25:00,235.94,235.94,234.58,235.26,7861.0,223.7604,223.7604,222.4706,223.1155,7861.0
2022-07-27 10:30:00,234.89,235.7,234.86,235.7,10519.0,222.7646,223.5328,222.7362,223.5328,10519.0
2022-07-27 10:35:00,235.56,236.38,235.08,235.27,13322.0,223.4,224.1777,222.9448,223.125,13322.0
2022-07-27 10:40:00,235.31,236.9,235.3,236.29,65285.0,223.1629,224.6709,223.1535,224.0924,65285.0
2022-07-27 10:45:00,236.33,236.95,236.33,236.77,12880.0,224.1303,224.7183,224.1303,224.5476,12880.0
2022-07-27 10:50:00,236.61,238.23,236.6,237.62,45589.0,224.3958,225.9322,224.3864,225.3537,45589.0
2022-07-27 10:55:00,237.75,238.08,237.15,237.38,24770.0,225.477,225.79,224.908,225.1261,24770.0
2022-07-27 11:00:00,237.38,238.22,236.75,236.89,29436.0,225.1261,225.9227,224.5286,224.6614,29436.0
2022-07-27 11:05:00,236.92,237.62,236.74,237.61,16800.0,224.6898,225.3537,224.5191,225.3442,16800.0
2022-07-27 11:10:00,237.43,238.83,237.34,238.55,13688.0,225.1735,226.5012,225.0882,226.2357,13688.0
2022-07-27 11:15:00,238.63,239.2,238.55,238.94,19290.0,226.3116,226.8521,226.2357,226.6056,19290.0
2022-07-27 11:20:00,239.02,239.64,238.44,238.62,22120.0,226.6814,227.2694,226.1314,226.3021,22120.0
2022-07-27 11:25:00,238.63,238.88,238.02,238.37,25394.0,226.3116,226.5487,225.7331,226.065,25394.0
2022-07-27 11:30:00,238.38,239.07,238.28,238.54,18652.0,226.0745,226.7289,225.9796,226.2262,18652.0
2022-07-27 11:35:00,238.49,239.27,238.29,239.26,7812.0,226.1788,226.9185,225.9891,226.909,7812.0
2022-07-27 11:40:00,239.03,239.12,237.18,237.42,18672.0,226.6909,226.7763,224.9364,225.164,18672.0
2022-07-27 11:45:00,237.36,237.48,236.7,236.86,19660.0,225.1071,225.2209,224.4812,224.6329,19660.0
2022-07-27 11:50:00,236.77,236.92,235.81,235.86,31505.0,224.5476,224.6898,223.6371,223.6846,31505.0
2022-07-27 11:55:00,235.86,235.87,235.06,235.12,18150.0,223.6846,223.694,222.9259,222.9828,18150.0
2022-07-27 12:00:00,235.27,235.43,234.68,234.88,18605.0,223.125,223.2768,222.5655,222.7551,18605.0
2022-07-27 12:05:00,234.85,236.59,234.85,235.67,14699.0,222.7267,224.3769,222.7267,223.5044,14699.0
2022-07-27 12:10:00,235.79,236.39,235.62,235.7,24964.0,223.6182,224.1872,223.4569,223.5328,24964.0
2022-07-27 12:15:00,235.8,236.39,235.75,235.98,17952.0,223.6277,224.1872,223.5802,223.7984,17952.0
2022-07-27 12:20:00,235.86,236.67,235.76,236.18,11170.0,223.6846,224.4527,223.5897,223.988,11170.0
2022-07-27 12:25:00,236.26,236.4,236.13,236.33,2500.0,224.0639,224.1967,223.9406,224.1303,2500.0
2022-07-27 12:30:00,236.38,237.2,236.15,236.85,11712.0,224.1777,224.9554,223.9596,224.6235,11712.0
2022-07-27 12:35:00,236.96,237.94,236.82,236.94,13788.0,224.7278,225.6572,224.595,224.7088,13788.0
2022-07-27 12:40:00,237.1,237.21,236.73,236.9,5380.0,224.8605,224.9649,224.5096,224.6709,5380.0
2022-07-27 12:45:00,236.85,236.85,236.15,236.38,11116.0,224.6235,224.6235,223.9596,224.1777,11116.0
2022-07-27 12:50:00,236.34,237.5,236.16,236.37,29827.0,224.1398,225.2399,223.9691,224.1682,29827.0
2022-07-27 12:55:00,236.45,236.54,236.04,236.37,6397.0,224.2441,224.3295,223.8553,224.1682,6397.0
2022-07-27 13:00:00,236.5,237.11,236.42,236.8,6355.0,224.2915,224.87,224.2156,224.576,6355.0
2022-07-27 13:05:00,236.8,237.04,236.45,236.6,10014.0,224.576,224.8036,224.2441,224.3864,10014.0
2022-07-27 13:10:00,236.5,236.8,236.04,236.16,11831.0,224.2915,224.576,223.8553,223.9691,11831.0
2022-07-27 13:15:00,236.17,236.61,236.14,236.33,6216.0,223.9786,224.3958,223.9501,224.1303,6216.0
2022-07-27 13:20:00,236.28,236.57,236.27,236.56,8251.0,224.0829,224.3579,224.0734,224.3484,8251.0
2022-07-27 13:25:00,236.6,237.32,236.49,236.92,15631.0,224.3864,225.0692,224.282,224.6898,15631.0
2022-07-27 13:30:00,237.01,237.04,236.57,236.68,10884.0,224.7752,224.8036,224.3579,224.4622,10884.0
2022-07-27 13:35:00,236.65,236.96,236.33,236.65,14391.0,224.4338,224.7278,224.1303,224.4338,14391.0
2022-07-27 13:40:00,236.37,236.61,235.8,236.56,5989.0,224.1682,224.3958,223.6277,224.3484,5989.0
2022-07-27 13:45:00,236.55,237.08,236.3,237.08,19471.0,224.3389,224.8416,224.1018,224.8416,19471.0
2022-07-27 13:50:00,237.07,237.07,236.57,236.71,6404.0,224.8321,224.8321,224.3579,224.4907,6404.0
2022-07-27 13:55:00,236.66,236.89,236.05,236.31,14934.0,224.4433,224.6614,223.8647,224.1113,14934.0
2022-07-27 14:00:00,236.31,239.28,236.23,238.83,36238.0,224.1113,226.928,224.0355,226.5012,36238.0
2022-07-27 14:05:00,238.36,238.36,237.62,238.26,4750.0,226.0555,226.0555,225.3537,225.9607,4750.0
2022-07-27 14:10:00,238.21,239.25,238.2,238.69,4473.0,225.9132,226.8996,225.9038,226.3685,4473.0
2022-07-27 14:15:00,238.91,239.8,238.91,239.8,6171.0,226.5771,227.4212,226.5771,227.4212,6171.0
2022-07-27 14:20:00,239.77,240.09,239.6,239.6,7082.0,227.3927,227.6962,227.2315,227.2315,7082.0
2022-07-27 14:25:00,239.9,240.55,239.9,240.37,5262.0,227.516,228.1325,227.516,227.9617,5262.0
2022-07-27 14:30:00,240.24,240.37,238.99,239.14,6352.0,227.8385,227.9617,226.653,226.7952,6352.0
2022-07-27 14:35:00,239.31,240.99,239.31,240.82,9969.0,226.9565,228.5497,226.9565,228.3885,9969.0
2022-07-27 14:40:00,240.82,241.82,240.82,241.82,10610.0,228.3885,229.3369,228.3885,229.3369,10610.0
2022-07-27 14:45:00,241.99,242.19,241.49,241.76,9539.0,229.4981,229.6878,229.0239,229.28,9539.0
2022-07-27 14:50:00,242.0,242.97,241.77,242.86,7407.0,229.5076,230.4275,229.2895,230.3232,7407.0
2022-07-27 14:55:00,242.84,243.14,242.19,242.26,9415.0,230.3042,230.5888,229.6878,229.7542,9415.0
2022-07-27 15:00:00,242.52,243.09,242.3,243.09,11463.0,230.0008,230.5413,229.7921,230.5413,11463.0
2022-07-27 15:05:00,243.05,243.24,242.58,242.75,6804.0,230.5034,230.6836,230.0577,230.2189,6804.0
2022-07-27 15:10:00,242.75,242.79,242.02,242.07,5145.0,230.2189,230.2568,229.5266,229.574,5145.0
2022-07-27 15:15:00,242.05,242.88,242.04,242.69,7581.0,229.555,230.3422,229.5455,230.162,7581.0
2022-07-27 15:20:00,242.7,243.56,242.46,243.49,9893.0,230.1715,230.9871,229.9439,230.9207,9893.0
2022-07-27 15:25:00,243.64,243.71,243.1,243.7,9229.0,231.0629,231.1293,230.5508,231.1198,9229.0
2022-07-27 15:30:00,243.65,243.7,243.21,243.27,18455.0,231.0724,231.1198,230.6551,230.712,18455.0
2022-07-27 15:35:00,243.18,243.18,241.87,242.03,16460.0,230.6267,230.6267,229.3843,229.5361,16460.0
2022-07-27 15:40:00,241.95,242.6,241.66,242.4,15624.0,229.4602,230.0766,229.1852,229.887,15624.0
2022-07-27 15:45:00,242.41,242.49,241.83,242.04,21532.0,229.8964,229.9723,229.3464,229.5455,21532.0
2022-07-27 15:50:00,241.94,242.04,241.3,241.31,35006.0,229.4507,229.5455,228.8437,228.8532,35006.0
2022-07-27 15:55:00,241.32,241.79,240.23,240.34,114226.0,228.8627,229.3084,227.829,227.9333,114226.0
2022-07-28 09:30:00,243.07,243.64,240.94,242.78,14427.0,230.5224,231.0629,228.5023,230.2473,14427.0
2022-07-28 09:35:00,242.74,243.19,242.25,242.38,4846.0,230.2094,230.6362,229.7447,229.868,4846.0
2022-07-28 09:40:00,241.73,241.73,240.16,240.17,8637.0,229.2515,229.2515,227.7626,227.7721,8637.0
2022-07-28 09:45:00,240.17,240.17,238.74,238.89,5663.0,227.7721,227.7721,226.4159,226.5581,5663.0
2022-07-28 09:50:00,239.09,239.09,237.32,238.58,12333.0,226.7478,226.7478,225.0692,226.2641,12333.0
2022-07-28 09:55:00,238.58,239.11,238.24,238.96,7036.0,226.2641,226.7668,225.9417,226.6245,7036.0
2022-07-28 10:00:00,238.96,239.86,238.96,239.52,9046.0,226.6245,227.4781,226.6245,227.1556,9046.0
2022-07-28 10:05:00,239.52,240.37,239.52,240.18,13525.0,227.1556,227.9617,227.1556,227.7816,13525.0
2022-07-28 10:10:00,240.37,241.77,240.17,241.36,11054.0,227.9617,229.2895,227.7721,228.9006,11054.0
2022-07-28 10:15:00,241.51,242.31,241.32,242.16,9985.0,229.0429,229.8016,228.8627,229.6593,9985.0
2022-07-28 10:20:00,242.3,242.72,241.47,242.2,16791.0,229.7921,230.1904,229.005,229.6973,16791.0
2022-07-28 10:25:00,242.07,242.07,240.48,240.86,8206.0,229.574,229.574,228.0661,228.4265,8206.0
2022-07-28 10:30:00,240.92,241.91,240.79,241.3,7617.0,228.4834,229.4222,228.3601,228.8437,7617.0
2022-07-28 10:35:00,241.5,242.15,241.41,242.08,8151.0,229.0334,229.6499,228.9481,229.5835,8151.0
2022-07-28 10:40:00,241.84,241.97,241.31,241.47,14283.0,229.3559,229.4792,228.8532,229.005,14283.0
2022-07-28 10:45:00,241.65,242.94,241.59,242.3,7115.0,229.1757,230.3991,229.1188,229.7921,7115.0
2022-07-28 10:50:00,242.33,242.67,241.82,241.83,13548.0,229.8206,230.143,229.3369,229.3464,13548.0
2022-07-28 10:55:00,241.73,242.1,241.55,242.1,5340.0,229.2515,229.6024,229.0808,229.6024,5340.0
2022-07-28 11:00:00,242.23,242.39,241.66,241.88,8689.0,229.7257,229.8775,229.1852,229.3938,8689.0
2022-07-28 11:05:00,241.8,242.08,241.74,241.98,2483.0,229.3179,229.5835,229.261,229.4886,2483.0
2022-07-28 11:10:00,241.82,241.97,241.3,241.49,7651.0,229.3369,229.4792,228.8437,229.0239,7651.0
2022-07-28 11:15:00,241.34,241.94,240.96,241.94,7634.0,228.8817,229.4507,228.5213,229.4507,7634.0
2022-07-28 11:20:00,242.0,242.46,241.45,242.46,9669.0,229.5076,229.9439,228.986,229.9439,9669.0
2022-07-28 11:25:00,242.3,243.12,242.3,243.11,5772.0,229.7921,230.5698,229.7921,230.5603,5772.0
2022-07-28 11:30:00,243.2,243.27,242.63,243.22,5104.0,230.6457,230.712,230.1051,230.6646,5104.0
2022-07-28 11:35:00,243.2,243.64,242.99,243.43,7753.0,230.6457,231.0629,230.4465,230.8638,7753.0
2022-07-28 11:40:00,243.51,243.65,243.02,243.61,5785.0,230.9397,231.0724,230.4749,231.0345,5785.0
2022-07-28 11:45:00,243.5,243.55,243.14,243.55,4234.0,230.9302,230.9776,230.5888,230.9776,4234.0
2022-07-28 11:50:00,243.59,243.95,243.51,243.81,4756.0,231.0155,231.3569,230.9397,231.2242,4756.0
2022-07-28 11:55:00,243.82,243.91,243.21,243.22,5256.0,231.2337,231.319,230.6551,230.6646,5256.0
2022-07-28 12:00:00,243.26,243.68,243.02,243.15,6035.0,230.7026,231.1009,230.4749,230.5982,6035.0
2022-07-28 12:05:00,243.15,243.29,242.66,242.85,5876.0,230.5982,230.731,230.1335,230.3137,5876.0
2022-07-28 12:10:00,242.94,243.37,242.88,243.34,1974.0,230.3991,230.8069,230.3422,230.7784,1974.0
2022-07-28 12:15:00,243.35,243.35,242.67,242.67,5017.0,230.7879,230.7879,230.143,230.143,5017.0
2022-07-28 12:20:00,242.63,242.99,242.63,242.65,4318.0,230.1051,230.4465,230.1051,230.124,4318.0
2022-07-28 12:25:00,242.58,242.59,241.72,241.9,14386.0,230.0577,230.0671,229.2421,229.4128,14386.0
2022-07-28 12:30:00,241.95,241.97,241.64,241.88,7054.0,229.4602,229.4792,229.1662,229.3938,7054.0
2022-07-28 12:35:00,241.87,242.09,241.64,241.84,12481.0,229.3843,229.593,229.1662,229.3559,12481.0
2022-07-28 12:40:00,241.75,241.83,241.19,241.24,5446.0,229.2705,229.3464,228.7394,228.7868,5446.0
2022-07-28 12:45:00,241.26,241.9,241.26,241.3,14348.0,228.8058,229.4128,228.8058,228.8437,14348.0
2022-07-28 12:50:00,241.39,241.78,241.08,241.67,18526.0,228.9291,229.299,228.6351,229.1946,18526.0
2022-07-28 12:55:00,241.68,241.72,241.14,241.19,18996.0,229.2041,229.2421,228.692,228.7394,18996.0
2022-07-28 13:00:00,241.17,241.57,240.65,241.52,32451.0,228.7204,229.0998,228.2273,229.0524,32451.0
2022-07-28 13:05:00,241.5,242.26,241.5,242.23,6506.0,229.0334,229.7542,229.0334,229.7257,6506.0
2022-07-28 13:10:00,242.3,242.92,242.05,242.06,6707.0,229.7921,230.3801,229.555,229.5645,6707.0
2022-07-28 13:15:00,242.1,242.44,242.06,242.34,5051.0,229.6024,229.9249,229.5645,229.8301,5051.0
2022-07-28 13:20:00,242.46,242.93,242.46,242.62,3620.0,229.9439,230.3896,229.9439,230.0956,3620.0
2022-07-28 13:25:00,242.67,243.65,242.66,243.65,2982.0,230.143,231.0724,230.1335,231.0724,2982.0
2022-07-28 13:30:00,243.46,243.8,243.36,243.78,3919.0,230.8922,231.2147,230.7974,231.1957,3919.0
2022-07-28 13:35:00,243.85,244.21,243.79,244.06,14086.0,231.2621,231.6035,231.2052,231.4613,14086.0
2022-07-28 13:40:00,244.0,244.32,243.99,244.06,3349.0,231.4044,231.7078,231.3949,231.4613,3349.0
2022-07-28 13:45:00,244.07,244.47,244.0,244.45,4467.0,231.4707,231.8501,231.4044,231.8311,4467.0
2022-07-28 13:50:00,244.46,244.61,243.94,243.94,5929.0,231.8406,231.9829,231.3475,231.3475,5929.0
2022-07-28 13:55:00,243.96,244.15,243.67,243.92,12042.0,231.3664,231.5466,231.0914,231.3285,12042.0
2022-07-28 14:00:00,243.84,243.91,243.18,243.35,8795.0,231.2526,231.319,230.6267,230.7879,8795.0
2022-07-28 14:05:00,243.31,243.35,242.77,243.3,31228.0,230.75,230.7879,230.2379,230.7405,31228.0
2022-07-28 14:10:00,243.16,243.16,242.63,242.93,3113.0,230.6077,230.6077,230.1051,230.3896,3113.0
2022-07-28 14:15:00,243.04,243.72,243.04,243.72,7416.0,230.4939,231.1388,230.4939,231.1388,7416.0
2022-07-28 14:20:00,243.71,244.39,243.7,244.39,5049.0,231.1293,231.7742,231.1198,231.7742,5049.0
2022-07-28 14:25:00,244.31,244.97,244.27,244.83,4599.0,231.6984,232.3243,231.6604,232.1915,4599.0
2022-07-28 14:30:00,244.94,245.47,244.75,245.47,22783.0,232.2958,232.7985,232.1156,232.7985,22783.0
2022-07-28 14:35:00,245.59,245.67,245.36,245.63,6560.0,232.9123,232.9882,232.6942,232.9502,6560.0
2022-07-28 14:40:00,245.55,245.74,245.36,245.55,6953.0,232.8743,233.0545,232.6942,232.8743,6953.0
2022-07-28 14:45:00,245.57,246.02,245.52,245.74,8108.0,232.8933,233.3201,232.8459,233.0545,8108.0
2022-07-28 14:50:00,245.72,246.01,245.54,246.01,16591.0,233.0356,233.3106,232.8649,233.3106,16591.0
2022-07-28 14:55:00,245.99,246.11,245.6,245.7,7207.0,233.2916,233.4054,232.9218,233.0166,7207.0
2022-07-28 15:00:00,245.76,246.29,245.56,246.21,9180.0,233.0735,233.5761,232.8838,233.5003,9180.0
2022-07-28 15:05:00,246.27,246.42,245.99,246.13,7875.0,233.5572,233.6994,233.2916,233.4244,7875.0
2022-07-28 15:10:00,246.3,246.47,245.91,246.46,8644.0,233.5856,233.7469,233.2158,233.7374,8644.0
2022-07-28 15:15:00,246.39,246.44,245.92,245.93,13175.0,233.671,233.7184,233.2252,233.2347,13175.0
2022-07-28 15:20:00,245.93,246.12,245.71,246.02,9446.0,233.2347,233.4149,233.0261,233.3201,9446.0
2022-07-28 15:25:00,246.0,246.19,245.64,246.13,11379.0,233.3011,233.4813,232.9597,233.4244,11379.0
2022-07-28 15:30:00,246.13,246.74,245.96,246.66,13392.0,233.4244,234.0029,233.2632,233.927,13392.0
2022-07-28 15:35:00,246.71,247.13,246.66,246.93,23609.0,233.9745,234.3728,233.927,234.1831,23609.0
2022-07-28 15:40:00,246.95,247.15,246.65,246.91,14769.0,234.2021,234.3918,233.9176,234.1641,14769.0
2022-07-28 15:45:00,246.83,246.95,246.55,246.95,16064.0,234.0883,234.2021,233.8227,234.2021,16064.0
2022-07-28 15:50:00,246.89,247.31,246.83,247.17,37632.0,234.1452,234.5435,234.0883,234.4107,37632.0
2022-07-28 15:55:00,247.17,247.58,246.91,247.23,81263.0,234.4107,234.7996,234.1641,234.4676,81263.0
2022-07-29 09:30:00,247.0,248.0,246.2,246.21,15185.0,234.2495,235.1979,233.4908,233.5003,15185.0
2022-07-29 09:35:00,246.91,246.92,246.07,246.28,1988.0,234.1641,234.1736,233.3675,233.5667,1988.0
2022-07-29 09:40:00,246.7,246.99,246.12,246.14,3997.0,233.965,234.24,233.4149,233.4339,3997.0
2022-07-29 09:45:00,246.83,248.33,246.83,247.79,6962.0,234.0883,235.5108,234.0883,234.9987,6962.0
2022-07-29 09:50:00,247.63,249.04,247.63,248.78,14163.0,234.847,236.1842,234.847,235.9376,14163.0
2022-07-29 09:55:00,248.66,249.54,248.59,249.52,8527.0,235.8238,236.6584,235.7574,236.6394,8527.0
2022-07-29 10:00:00,249.56,250.41,249.22,249.43,13401.0,236.6773,237.4835,236.3549,236.5541,13401.0
2022-07-29 10:05:00,249.41,250.3,248.9,249.21,9389.0,236.5351,237.3791,236.0514,236.3454,9389.0
2022-07-29 10:10:00,249.2,249.89,249.2,249.75,5385.0,236.3359,236.9903,236.3359,236.8575,5385.0
2022-07-29 10:15:00,249.79,249.79,249.08,249.65,6308.0,236.8955,236.8955,236.2221,236.7627,6308.0
2022-07-29 10:20:00,249.63,250.2,249.5,250.18,3897.0,236.7437,237.2843,236.6204,237.2653,3897.0
2022-07-29 10:25:00,250.2,250.64,250.05,250.05,6020.0,237.2843,237.7016,237.142,237.142,6020.0
2022-07-29 10:30:00,250.11,250.59,249.79,250.29,6020.0,237.199,237.6542,236.8955,237.3697,6020.0
2022-07-29 10:35:00,250.41,250.49,250.01,250.01,3832.0,237.4835,237.5593,237.1041,237.1041,3832.0
2022-07-29 10:40:00,250.18,250.28,249.76,249.81,3837.0,237.2653,237.3602,236.867,236.9144,3837.0
2022-07-29 10:45:00,249.73,249.86,249.17,249.31,2625.0,236.8386,236.9619,236.3075,236.4402,2625.0
2022-07-29 10:50:00,249.46,249.61,248.77,248.9,9575.0,236.5825,236.7248,235.9281,236.0514,9575.0
2022-07-29 10:55:00,248.96,249.06,248.62,248.72,4155.0,236.1083,236.2032,235.7859,235.8807,4155.0
2022-07-29 11:00:00,248.72,249.81,248.72,249.81,9215.0,235.8807,236.9144,235.8807,236.9144,9215.0
2022-07-29 11:05:00,249.73,250.58,249.62,250.36,7901.0,236.8386,237.6447,236.7342,237.436,7901.0
2022-07-29 11:10:00,250.37,250.43,249.7,250.05,9055.0,237.4455,237.5024,236.8101,237.142,9055.0
2022-07-29 11:15:00,250.21,250.71,250.02,250.68,9780.0,237.2938,237.768,237.1136,237.7395,9780.0
2022-07-29 11:20:00,250.68,250.86,250.33,250.59,9550.0,237.7395,237.9102,237.4076,237.6542,9550.0
2022-07-29 11:25:00,250.6,250.65,250.11,250.48,8341.0,237.6637,237.7111,237.199,237.5499,8341.0
2022-07-29 11:30:00,250.64,250.91,250.48,250.75,3590.0,237.7016,237.9577,237.5499,237.8059,3590.0
2022-07-29 11:35:00,250.74,251.14,250.67,250.98,5591.0,237.7964,238.1758,237.73,238.024,5591.0
2022-07-29 11:40:00,250.96,251.55,250.83,251.55,5330.0,238.0051,238.5646,237.8818,238.5646,5330.0
2022-07-29 11:45:00,251.78,251.89,251.36,251.43,6939.0,238.7827,238.8871,238.3844,238.4508,6939.0
2022-07-29 11:50:00,251.59,251.99,251.47,251.83,3197.0,238.6026,238.9819,238.4887,238.8302,3197.0
2022-07-29 11:55:00,251.94,251.94,251.55,251.55,3398.0,238.9345,238.9345,238.5646,238.5646,3398.0
2022-07-29 12:00:00,251.51,251.81,251.49,251.73,2600.0,238.5267,238.8112,238.5077,238.7353,2600.0
2022-07-29 12:05:00,251.4,251.66,251.3,251.41,2485.0,238.4224,238.6689,238.3275,238.4318,2485.0
2022-07-29 12:10:00,251.54,251.64,251.0,251.13,4636.0,238.5551,238.65,238.043,238.1663,4636.0
2022-07-29 12:15:00,251.02,251.46,251.0,251.28,3664.0,238.062,238.4793,238.043,238.3086,3664.0
2022-07-29 12:20:00,251.25,251.77,251.24,251.75,3699.0,238.2801,238.7733,238.2706,238.7543,3699.0
2022-07-29 12:25:00,251.74,251.88,251.58,251.58,3888.0,238.7448,238.8776,238.5931,238.5931,3888.0
2022-07-29 12:30:00,251.61,252.54,251.46,251.7,10061.0,238.6215,239.5035,238.4793,238.7069,10061.0
2022-07-29 12:35:00,251.61,251.75,251.25,251.53,5177.0,238.6215,238.7543,238.2801,238.5456,5177.0
2022-07-29 12:40:00,251.47,251.79,251.47,251.79,1100.0,238.4887,238.7922,238.4887,238.7922,1100.0
2022-07-29 12:45:00,251.76,252.21,251.71,252.2,3850.0,238.7638,239.1905,238.7164,239.1811,3850.0
2022-07-29 12:50:00,252.18,252.23,251.94,252.19,2099.0,239.1621,239.2095,238.9345,239.1716,2099.0
2022-07-29 12:55:00,252.11,252.29,252.02,252.29,4542.0,239.0957,239.2664,239.0104,239.2664,4542.0
2022-07-29 13:00:00,252.18,252.74,252.18,252.61,4545.0,239.1621,239.6932,239.1621,239.5699,4545.0
2022-07-29 13:05:00,252.52,253.22,252.51,253.04,8222.0,239.4845,240.1484,239.4751,239.9777,8222.0
2022-07-29 13:10:00,253.2,253.25,252.9,253.19,5989.0,240.1294,240.1769,239.8449,240.12,5989.0
2022-07-29 13:15:00,253.12,253.31,252.96,253.3,5806.0,240.0536,240.2338,239.9018,240.2243,5806.0
2022-07-29 13:20:00,253.31,253.45,252.77,253.02,5066.0,240.2338,240.3665,239.7216,239.9587,5066.0
2022-07-29 13:25:00,253.08,253.13,252.46,252.69,3416.0,240.0156,240.0631,239.4276,239.6458,3416.0
2022-07-29 13:30:00,252.92,253.12,252.87,252.99,2751.0,239.8639,240.0536,239.8165,239.9303,2751.0
2022-07-29 13:35:00,253.11,253.11,252.8,252.88,3183.0,240.0441,240.0441,239.7501,239.826,3183.0
2022-07-29 13:40:00,253.09,253.17,252.97,253.16,2001.0,240.0251,240.101,239.9113,240.0915,2001.0
2022-07-29 13:45:00,253.2,253.26,252.68,252.74,2489.0,240.1294,240.1863,239.6363,239.6932,2489.0
2022-07-29 13:50:00,252.96,252.96,252.55,252.66,1800.0,239.9018,239.9018,239.513,239.6173,1800.0
2022-07-29 13:55:00,252.89,253.36,252.78,253.03,7335.0,239.8354,240.2812,239.7311,239.9682,7335.0
2022-07-29 14:00:00,253.03,253.36,252.93,253.23,3219.0,239.9682,240.2812,239.8734,240.1579,3219.0
2022-07-29 14:05:00,253.37,253.77,253.17,253.75,7103.0,240.2907,240.67,240.101,240.651,7103.0
2022-07-29 14:10:00,253.69,254.0,253.6,253.73,3707.0,240.5941,240.8881,240.5088,240.6321,3707.0
2022-07-29 14:15:00,253.64,253.82,253.42,253.82,3339.0,240.5467,240.7174,240.3381,240.7174,3339.0
2022-07-29 14:20:00,253.9,253.9,253.47,253.79,4594.0,240.7933,240.7933,240.3855,240.689,4594.0
2022-07-29 14:25:00,253.8,254.01,253.69,253.88,3113.0,240.6985,240.8976,240.5941,240.7743,3113.0
2022-07-29 14:30:00,253.92,254.3,253.71,254.25,5492.0,240.8123,241.1727,240.6131,241.1252,5492.0
2022-07-29 14:35:00,254.26,254.26,253.96,254.17,4580.0,241.1347,241.1347,240.8502,241.0494,4580.0
2022-07-29 14:40:00,254.24,254.24,253.87,254.07,3318.0,241.1158,241.1158,240.7649,240.9545,3318.0
2022-07-29 14:45:00,254.1,254.34,253.81,254.0,8208.0,240.983,241.2106,240.708,240.8881,8208.0
2022-07-29 14:50:00,254.05,254.18,253.88,253.98,2800.0,240.9356,241.0589,240.7743,240.8692,2800.0
2022-07-29 14:55:00,253.81,254.34,253.79,254.34,4826.0,240.708,241.2106,240.689,241.2106,4826.0
2022-07-29 15:00:00,254.23,254.75,254.2,254.63,5060.0,241.1063,241.5994,241.0778,241.4856,5060.0
2022-07-29 15:05:00,254.61,254.76,254.53,254.69,4355.0,241.4667,241.6089,241.3908,241.5425,4355.0
2022-07-29 15:10:00,254.58,254.7,254.38,254.65,5845.0,241.4382,241.552,241.2485,241.5046,5845.0
2022-07-29 15:15:00,254.58,254.66,254.18,254.38,3653.0,241.4382,241.5141,241.0589,241.2485,3653.0
2022-07-29 15:20:00,254.38,254.7,254.31,254.7,6135.0,241.2485,241.552,241.1821,241.552,6135.0
2022-07-29 15:25:00,254.78,255.3,254.65,255.26,9987.0,241.6279,242.121,241.5046,242.0831,9987.0
2022-07-29 15:30:00,255.35,255.35,254.91,255.25,10803.0,242.1685,242.1685,241.7512,242.0736,10803.0
2022-07-29 15:35:00,255.29,255.53,255.05,255.09,12114.0,242.1116,242.3392,241.8839,241.9219,12114.0
2022-07-29 15:40:00,255.1,255.23,254.69,255.06,11069.0,241.9314,242.0546,241.5425,241.8934,11069.0
2022-07-29 15:45:00,255.16,255.55,254.87,255.5,14302.0,241.9883,242.3581,241.7132,242.3107,14302.0
2022-07-29 15:50:00,255.61,255.89,255.27,255.66,32203.0,242.415,242.6806,242.0926,242.4625,32203.0
2022-07-29 15:55:00,255.74,255.74,255.06,255.37,83325.0,242.5383,242.5383,241.8934,242.1874,83325.0
2022-08-01 09:30:00,252.54,253.68,251.57,251.57,12937.0,239.5035,240.5847,238.5836,238.5836,12937.0
2022-08-01 09:35:00,252.14,252.21,250.03,251.76,7517.0,239.1242,239.1905,237.1231,238.7638,7517.0
2022-08-01 09:40:00,251.59,252.5,251.52,251.99,8181.0,238.6026,239.4656,238.5362,238.9819,8181.0
2022-08-01 09:45:00,252.03,252.03,250.4,250.79,7700.0,239.0198,239.0198,237.474,237.8438,7700.0
2022-08-01 09:50:00,250.79,253.02,250.6,252.46,16992.0,237.8438,239.9587,237.6637,239.4276,16992.0
2022-08-01 09:55:00,252.3,253.12,252.03,252.63,2295.0,239.2759,240.0536,239.0198,239.5889,2295.0
2022-08-01 10:00:00,252.22,252.93,251.73,252.62,9086.0,239.2,239.8734,238.7353,239.5794,9086.0
2022-08-01 10:05:00,252.67,254.19,252.62,254.1,6235.0,239.6268,241.0683,239.5794,240.983,6235.0
2022-08-01 10:10:00,254.09,254.66,254.01,254.02,2990.0,240.9735,241.5141,240.8976,240.9071,2990.0
2022-08-01 10:15:00,253.42,253.42,252.39,252.39,2200.0,240.3381,240.3381,239.3613,239.3613,2200.0
2022-08-01 10:20:00,252.13,252.98,252.12,252.51,3750.0,239.1147,239.9208,239.1052,239.4751,3750.0
2022-08-01 10:25:00,252.33,252.33,251.31,251.82,9816.0,239.3044,239.3044,238.337,238.8207,9816.0
2022-08-01 10:30:00,252.25,252.76,252.08,252.74,3057.0,239.2285,239.7122,239.0673,239.6932,3057.0
2022-08-01 10:35:00,252.88,253.25,252.74,253.25,1914.0,239.826,240.1769,239.6932,240.1769,1914.0
2022-08-01 10:40:00,253.41,253.87,253.38,253.87,1703.0,240.3286,240.7649,240.3001,240.7649,1703.0
2022-08-01 10:45:00,253.79,253.88,253.39,253.61,3160.0,240.689,240.7743,240.3096,240.5183,3160.0
2022-08-01 10:50:00,253.89,254.07,253.42,253.54,2610.0,240.7838,240.9545,240.3381,240.4519,2610.0
2022-08-01 10:55:00,253.5,253.99,253.36,253.62,2100.0,240.414,240.8787,240.2812,240.5278,2100.0
2022-08-01 11:00:00,253.63,253.63,253.15,253.21,3615.0,240.5372,240.5372,240.082,240.1389,3615.0
2022-08-01 11:05:00,253.25,253.43,253.08,253.3,3345.0,240.1769,240.3476,240.0156,240.2243,3345.0
2022-08-01 11:10:00,253.21,253.88,253.21,253.86,4526.0,240.1389,240.7743,240.1389,240.7554,4526.0
2022-08-01 11:15:00,253.95,253.95,253.01,253.08,4825.0,240.8407,240.8407,239.9492,240.0156,4825.0
2022-08-01 11:20:00,252.86,253.84,252.75,253.77,4769.0,239.807,240.7364,239.7027,240.67,4769.0
2022-08-01 11:25:00,253.92,254.41,253.78,254.32,3623.0,240.8123,241.277,240.6795,241.1916,3623.0
2022-08-01 11:30:00,254.36,254.36,253.79,253.79,2130.0,241.2296,241.2296,240.689,240.689,2130.0
2022-08-01 11:35:00,253.94,253.95,253.23,253.3,1549.0,240.8312,240.8407,240.1579,240.2243,1549.0
2022-08-01 11:40:00,253.51,253.58,253.3,253.51,2452.0,240.4234,240.4898,240.2243,240.4234,2452.0
2022-08-01 11:45:00,253.61,253.95,253.52,253.95,1984.0,240.5183,240.8407,240.4329,240.8407,1984.0
2022-08-01 11:50:00,254.0,254.43,253.84,253.91,2527.0,240.8881,241.2959,240.7364,240.8028,2527.0
2022-08-01 11:55:00,253.99,254.37,253.76,254.13,2375.0,240.8787,241.239,240.6605,241.0114,2375.0
2022-08-01 12:00:00,254.24,254.24,253.95,253.96,1096.0,241.1158,241.1158,240.8407,240.8502,1096.0
2022-08-01 12:05:00,254.0,254.0,253.71,253.71,700.0,240.8881,240.8881,240.6131,240.6131,700.0
2022-08-01 12:10:00,253.69,253.75,253.15,253.35,1916.0,240.5941,240.651,240.082,240.2717,1916.0
2022-08-01 12:15:00,253.39,254.12,253.28,254.07,4794.0,240.3096,241.0019,240.2053,240.9545,4794.0
2022-08-01 12:20:00,254.13,254.48,253.96,254.26,3679.0,241.0114,241.3434,240.8502,241.1347,3679.0
2022-08-01 12:25:00,254.34,254.5,253.96,253.96,2110.0,241.2106,241.3623,240.8502,240.8502,2110.0
2022-08-01 12:30:00,254.23,254.3,253.95,254.04,1306.0,241.1063,241.1727,240.8407,240.9261,1306.0
2022-08-01 12:35:00,254.03,254.06,253.88,254.06,1560.0,240.9166,240.945,240.7743,240.945,1560.0
2022-08-01 12:40:00,253.96,254.3,253.74,254.3,2900.0,240.8502,241.1727,240.6416,241.1727,2900.0
2022-08-01 12:45:00,254.38,254.77,254.28,254.48,2002.0,241.2485,241.6184,241.1537,241.3434,2002.0
2022-08-01 12:50:00,254.59,254.9,254.54,254.71,2992.0,241.4477,241.7417,241.4003,241.5615,2992.0
2022-08-01 12:55:00,254.75,255.21,254.62,255.16,3392.0,241.5994,242.0357,241.4761,241.9883,3392.0
2022-08-01 13:00:00,255.04,255.04,253.91,253.91,4781.0,241.8745,241.8745,240.8028,240.8028,4781.0
2022-08-01 13:05:00,254.04,254.62,253.97,254.62,2496.0,240.9261,241.4761,240.8597,241.4761,2496.0
2022-08-01 13:10:00,254.72,254.74,254.42,254.74,2200.0,241.571,241.5899,241.2865,241.5899,2200.0
2022-08-01 13:15:00,255.03,255.03,253.99,254.11,5022.0,241.865,241.865,240.8787,240.9925,5022.0
2022-08-01 13:20:00,254.03,254.38,254.01,254.01,2742.0,240.9166,241.2485,240.8976,240.8976,2742.0
2022-08-01 13:25:00,254.17,254.17,253.83,253.85,1523.0,241.0494,241.0494,240.7269,240.7459,1523.0
2022-08-01 13:30:00,253.86,253.86,253.25,253.25,2440.0,240.7554,240.7554,240.1769,240.1769,2440.0
2022-08-01 13:35:00,253.21,253.26,252.9,252.95,4884.0,240.1389,240.1863,239.8449,239.8923,4884.0
2022-08-01 13:40:00,252.79,252.89,252.43,252.51,3800.0,239.7406,239.8354,239.3992,239.4751,3800.0
2022-08-01 13:45:00,252.38,252.41,251.91,252.41,2865.0,239.3518,239.3802,238.906,239.3802,2865.0
2022-08-01 13:50:00,252.29,252.46,252.11,252.46,1213.0,239.2664,239.4276,239.0957,239.4276,1213.0
2022-08-01 13:55:00,252.22,252.62,252.2,252.62,2942.0,239.2,239.5794,239.1811,239.5794,2942.0
2022-08-01 14:00:00,252.47,252.54,252.22,252.45,2150.0,239.4371,239.5035,239.2,239.4182,2150.0
2022-08-01 14:05:00,252.46,252.55,252.26,252.51,2653.0,239.4276,239.513,239.238,239.4751,2653.0
2022-08-01 14:10:00,252.39,252.63,252.39,252.61,8651.0,239.3613,239.5889,239.3613,239.5699,8651.0
2022-08-01 14:15:00,252.66,252.79,252.26,252.26,2700.0,239.6173,239.7406,239.238,239.238,2700.0
2022-08-01 14:20:00,252.19,252.62,252.18,252.61,1333.0,239.1716,239.5794,239.1621,239.5699,1333.0
2022-08-01 14:25:00,252.54,252.62,252.07,252.19,5162.0,239.5035,239.5794,239.0578,239.1716,5162.0
2022-08-01 14:30:00,252.14,252.63,251.91,252.63,3893.0,239.1242,239.5889,238.906,239.5889,3893.0
2022-08-01 14:35:00,252.61,252.67,252.41,252.48,2648.0,239.5699,239.6268,239.3802,239.4466,2648.0
2022-08-01 14:40:00,252.55,252.84,252.35,252.72,2759.0,239.513,239.788,239.3233,239.6742,2759.0
2022-08-01 14:45:00,252.76,252.8,252.53,252.68,3498.0,239.7122,239.7501,239.494,239.6363,3498.0
2022-08-01 14:50:00,252.62,252.99,252.56,252.96,1800.0,239.5794,239.9303,239.5225,239.9018,1800.0
2022-08-01 14:55:00,253.02,253.92,253.01,253.77,3241.0,239.9587,240.8123,239.9492,240.67,3241.0
2022-08-01 15:00:00,253.58,253.63,253.13,253.13,1200.0,240.4898,240.5372,240.0631,240.0631,1200.0
2022-08-01 15:05:00,253.21,253.44,253.14,253.23,2065.0,240.1389,240.3571,240.0725,240.1579,2065.0
2022-08-01 15:10:00,253.11,253.11,252.76,253.06,2988.0,240.0441,240.0441,239.7122,239.9967,2988.0
2022-08-01 15:15:00,253.22,253.33,252.9,252.98,1944.0,240.1484,240.2527,239.8449,239.9208,1944.0
2022-08-01 15:20:00,252.93,252.93,252.72,252.92,2091.0,239.8734,239.8734,239.6742,239.8639,2091.0
2022-08-01 15:25:00,252.81,252.85,252.65,252.66,2506.0,239.7596,239.7975,239.6078,239.6173,2506.0
2022-08-01 15:30:00,252.56,252.8,252.48,252.69,3580.0,239.5225,239.7501,239.4466,239.6458,3580.0
2022-08-01 15:35:00,252.75,253.0,252.7,252.86,3302.0,239.7027,239.9398,239.6553,239.807,3302.0
2022-08-01 15:40:00,252.86,253.02,252.7,252.74,5742.0,239.807,239.9587,239.6553,239.6932,5742.0
2022-08-01 15:45:00,252.71,253.18,252.71,253.0,9246.0,239.6647,240.1105,239.6647,239.9398,9246.0
2022-08-01 15:50:00,252.99,253.04,252.24,252.31,15721.0,239.9303,239.9777,239.219,239.2854,15721.0
2022-08-01 15:55:00,252.36,252.91,252.08,252.62,34585.0,239.3328,239.8544,239.0673,239.5794,34585.0
2022-08-02 09:30:00,251.02,251.02,248.92,249.56,16150.0,238.062,238.062,236.0704,236.6773,16150.0
2022-08-02 09:35:00,248.35,249.36,247.71,249.02,11367.0,235.5298,236.4877,234.9228,236.1652,11367.0
2022-08-02 09:40:00,248.95,250.14,248.95,249.77,5042.0,236.0988,237.2274,236.0988,236.8765,5042.0
2022-08-02 09:45:00,249.67,250.1,248.8,249.17,5460.0,236.7817,237.1895,235.9566,236.3075,5460.0
2022-08-02 09:50:00,248.76,249.15,248.0,248.13,14619.0,235.9186,236.2885,235.1979,235.3212,14619.0
2022-08-02 09:55:00,247.81,247.81,247.02,247.19,9778.0,235.0177,235.0177,234.2685,234.4297,9778.0
2022-08-02 10:00:00,247.02,248.05,247.02,247.78,4652.0,234.2685,235.2453,234.2685,234.9892,4652.0
2022-08-02 10:05:00,247.89,249.88,247.88,249.0,5127.0,235.0936,236.9808,235.0841,236.1463,5127.0
2022-08-02 10:10:00,248.91,249.15,248.06,248.84,2883.0,236.0609,236.2885,235.2548,235.9945,2883.0
2022-08-02 10:15:00,248.9,249.26,248.23,248.55,4353.0,236.0514,236.3928,235.416,235.7195,4353.0
2022-08-02 10:20:00,248.84,249.01,247.94,247.94,5558.0,235.9945,236.1557,235.141,235.141,5558.0
2022-08-02 10:25:00,248.16,249.01,247.91,248.87,11436.0,235.3496,236.1557,235.1125,236.023,11436.0
2022-08-02 10:30:00,249.13,249.82,249.13,249.75,1961.0,236.2695,236.9239,236.2695,236.8575,1961.0
2022-08-02 10:35:00,250.18,250.3,249.78,249.94,6591.0,237.2653,237.3791,236.886,237.0377,6591.0
2022-08-02 10:40:00,250.1,250.66,250.1,250.5,3941.0,237.1895,237.7206,237.1895,237.5688,3941.0
2022-08-02 10:45:00,250.5,250.52,249.88,250.04,3836.0,237.5688,237.5878,236.9808,237.1326,3836.0
2022-08-02 10:50:00,250.1,250.79,250.05,250.73,3967.0,237.1895,237.8438,237.142,237.7869,3967.0
2022-08-02 10:55:00,250.73,250.73,249.89,250.22,2201.0,237.7869,237.7869,236.9903,237.3033,2201.0
2022-08-02 11:00:00,249.7,249.95,249.5,249.58,4058.0,236.8101,237.0472,236.6204,236.6963,4058.0
2022-08-02 11:05:00,249.7,249.73,249.06,249.3,8567.0,236.8101,236.8386,236.2032,236.4308,8567.0
2022-08-02 11:10:00,249.38,249.95,249.16,249.16,3431.0,236.5066,237.0472,236.298,236.298,3431.0
2022-08-02 11:15:00,249.15,249.75,249.15,249.58,4808.0,236.2885,236.8575,236.2885,236.6963,4808.0
2022-08-02 11:20:00,249.45,249.45,248.73,248.98,2100.0,236.573,236.573,235.8902,236.1273,2100.0
2022-08-02 11:25:00,249.03,249.06,248.66,248.83,4831.0,236.1747,236.2032,235.8238,235.985,4831.0
2022-08-02 11:30:00,248.83,248.83,248.19,248.32,5711.0,235.985,235.985,235.3781,235.5014,5711.0
2022-08-02 11:35:00,248.32,248.33,248.07,248.14,4627.0,235.5014,235.5108,235.2643,235.3306,4627.0
2022-08-02 11:40:00,248.17,249.17,248.17,249.03,3217.0,235.3591,236.3075,235.3591,236.1747,3217.0
2022-08-02 11:45:00,249.31,249.71,249.31,249.71,1748.0,236.4402,236.8196,236.4402,236.8196,1748.0
2022-08-02 11:50:00,249.55,249.98,249.36,249.93,1519.0,236.6679,237.0757,236.4877,237.0282,1519.0
2022-08-02 11:55:00,250.08,250.16,249.87,250.0,1703.0,237.1705,237.2464,236.9713,237.0946,1703.0
2022-08-02 12:00:00,250.03,250.79,250.03,250.59,2438.0,237.1231,237.8438,237.1231,237.6542,2438.0
2022-08-02 12:05:00,250.64,250.64,250.17,250.39,2117.0,237.7016,237.7016,237.2559,237.4645,2117.0
2022-08-02 12:10:00,250.47,250.87,250.33,250.67,1214.0,237.5404,237.9197,237.4076,237.73,1214.0
2022-08-02 12:15:00,250.82,251.06,250.64,250.75,2003.0,237.8723,238.0999,237.7016,237.8059,2003.0
2022-08-02 12:20:00,250.75,250.79,250.36,250.63,2427.0,237.8059,237.8438,237.436,237.6921,2427.0
2022-08-02 12:25:00,250.54,251.16,250.5,251.03,2892.0,237.6068,238.1947,237.5688,238.0715,2892.0
2022-08-02 12:30:00,250.87,250.9,250.71,250.81,1000.0,237.9197,237.9482,237.768,237.8628,1000.0
2022-08-02 12:35:00,250.89,251.19,250.82,251.18,1100.0,237.9387,238.2232,237.8723,238.2137,1100.0
2022-08-02 12:40:00,251.34,251.67,251.29,251.67,2638.0,238.3655,238.6784,238.318,238.6784,2638.0
2022-08-02 12:45:00,251.67,251.67,250.87,251.04,9108.0,238.6784,238.6784,237.9197,238.0809,9108.0
2022-08-02 12:50:00,251.13,251.42,251.04,251.1,8893.0,238.1663,238.4413,238.0809,238.1378,8893.0
2022-08-02 12:55:00,250.9,251.43,250.85,251.02,3791.0,237.9482,238.4508,237.9008,238.062,3791.0
2022-08-02 13:00:00,251.07,251.07,250.7,250.93,4372.0,238.1094,238.1094,237.7585,237.9766,4372.0
2022-08-02 13:05:00,250.92,250.92,250.57,250.64,1017.0,237.9671,237.9671,237.6352,237.7016,1017.0
2022-08-02 13:10:00,250.52,250.85,250.52,250.76,4096.0,237.5878,237.9008,237.5878,237.8154,4096.0
2022-08-02 13:15:00,250.68,251.1,250.62,251.02,4384.0,237.7395,238.1378,237.6826,238.062,4384.0
2022-08-02 13:20:00,250.89,250.9,250.43,250.59,4581.0,237.9387,237.9482,237.5024,237.6542,4581.0
2022-08-02 13:25:00,250.6,250.6,249.98,250.02,1409.0,237.6637,237.6637,237.0757,237.1136,1409.0
2022-08-02 13:30:00,249.82,249.84,249.11,249.11,5611.0,236.9239,236.9429,236.2506,236.2506,5611.0
2022-08-02 13:35:00,249.11,249.29,248.91,249.25,4508.0,236.2506,236.4213,236.0609,236.3833,4508.0
2022-08-02 13:40:00,249.17,249.33,248.98,248.98,5017.0,236.3075,236.4592,236.1273,236.1273,5017.0
2022-08-02 13:45:00,249.0,249.18,248.85,249.05,1521.0,236.1463,236.317,236.004,236.1937,1521.0
2022-08-02 13:50:00,248.68,249.53,248.59,249.4,6659.0,235.8428,236.6489,235.7574,236.5256,6659.0
2022-08-02 13:55:00,249.21,249.52,249.11,249.31,4627.0,236.3454,236.6394,236.2506,236.4402,4627.0
2022-08-02 14:00:00,249.46,249.57,249.15,249.3,5028.0,236.5825,236.6868,236.2885,236.4308,5028.0
2022-08-02 14:05:00,249.24,249.72,249.14,249.72,6077.0,236.3739,236.8291,236.279,236.8291,6077.0
2022-08-02 14:10:00,249.85,249.88,249.46,249.68,2826.0,236.9524,236.9808,236.5825,236.7911,2826.0
2022-08-02 14:15:00,249.61,249.61,249.15,249.24,3717.0,236.7248,236.7248,236.2885,236.3739,3717.0
2022-08-02 14:20:00,249.08,249.43,249.08,249.43,1601.0,236.2221,236.5541,236.2221,236.5541,1601.0
2022-08-02 14:25:00,249.94,250.44,249.9,249.9,3816.0,237.0377,237.5119,236.9998,236.9998,3816.0
2022-08-02 14:30:00,249.84,250.52,249.81,250.36,2198.0,236.9429,237.5878,236.9144,237.436,2198.0
2022-08-02 14:35:00,250.45,250.45,249.83,249.84,3012.0,237.5214,237.5214,236.9334,236.9429,3012.0
2022-08-02 14:40:00,249.91,249.97,249.64,249.95,3279.0,237.0093,237.0662,236.7532,237.0472,3279.0
2022-08-02 14:45:00,249.82,249.85,249.5,249.82,2269.0,236.9239,236.9524,236.6204,236.9239,2269.0
2022-08-02 14:50:00,249.92,250.06,249.24,249.37,2328.0,237.0188,237.1515,236.3739,236.4972,2328.0
2022-08-02 14:55:00,249.27,249.42,249.1,249.31,3107.0,236.4023,236.5446,236.2411,236.4402,3107.0
2022-08-02 15:00:00,249.34,249.64,249.26,249.32,2203.0,236.4687,236.7532,236.3928,236.4497,2203.0
2022-08-02 15:05:00,249.32,249.64,249.21,249.55,2273.0,236.4497,236.7532,236.3454,236.6679,2273.0
2022-08-02 15:10:00,249.49,249.51,249.24,249.42,1700.0,236.611,236.6299,236.3739,236.5446,1700.0
2022-08-02 15:15:00,249.45,249.45,248.68,248.86,4944.0,236.573,236.573,235.8428,236.0135,4944.0
2022-08-02 15:20:00,248.71,249.12,248.46,248.83,7327.0,235.8712,236.2601,235.6341,235.985,7327.0
2022-08-02 15:25:00,248.93,249.15,248.63,249.13,7280.0,236.0799,236.2885,235.7954,236.2695,7280.0
2022-08-02 15:30:00,249.04,249.29,248.92,249.29,4839.0,236.1842,236.4213,236.0704,236.4213,4839.0
2022-08-02 15:35:00,249.2,249.57,249.06,249.09,8049.0,236.3359,236.6868,236.2032,236.2316,8049.0
2022-08-02 15:40:00,249.08,249.08,248.75,248.94,8778.0,236.2221,236.2221,235.9092,236.0893,8778.0
2022-08-02 15:45:00,248.82,248.84,248.31,248.43,14382.0,235.9755,235.9945,235.4919,235.6057,14382.0
2022-08-02 15:50:00,248.45,248.64,248.15,248.23,20458.0,235.6246,235.8048,235.3401,235.416,20458.0
2022-08-02 15:55:00,248.26,248.55,247.96,248.55,30397.0,235.4445,235.7195,235.1599,235.7195,30397.0
2022-08-03 09:30:00,248.48,249.81,247.47,248.86,14883.0,235.6531,236.9144,234.6952,236.0135,14883.0
2022-08-03 09:35:00,248.69,249.42,248.69,249.41,1900.0,235.8523,236.5446,235.8523,236.5351,1900.0
2022-08-03 09:40:00,248.98,249.25,248.25,248.25,8470.0,236.1273,236.3833,235.435,235.435,8470.0
2022-08-03 09:45:00,248.2,248.42,247.54,248.42,4025.0,235.3875,235.5962,234.7616,235.5962,4025.0
2022-08-03 09:50:00,248.28,248.54,248.28,248.54,1300.0,235.4634,235.71,235.4634,235.71,1300.0
2022-08-03 09:55:00,248.72,248.92,248.15,248.31,4385.0,235.8807,236.0704,235.3401,235.4919,4385.0
2022-08-03 10:00:00,248.15,248.95,248.14,248.95,4013.0,235.3401,236.0988,235.3306,236.0988,4013.0
2022-08-03 10:05:00,249.11,249.11,248.68,248.92,1673.0,236.2506,236.2506,235.8428,236.0704,1673.0
2022-08-03 10:10:00,248.89,249.02,248.3,248.3,5177.0,236.0419,236.1652,235.4824,235.4824,5177.0
2022-08-03 10:15:00,248.3,248.4,247.49,247.72,7002.0,235.4824,235.5772,234.7142,234.9323,7002.0
2022-08-03 10:20:00,247.62,247.66,247.16,247.6,4884.0,234.8375,234.8754,234.4012,234.8185,4884.0
2022-08-03 10:25:00,247.5,248.0,247.45,247.88,913.0,234.7237,235.1979,234.6763,235.0841,913.0
2022-08-03 10:30:00,247.86,248.04,247.39,247.47,3607.0,235.0651,235.2358,234.6194,234.6952,3607.0
2022-08-03 10:35:00,247.31,247.6,246.98,247.56,2801.0,234.5435,234.8185,234.2305,234.7806,2801.0
2022-08-03 10:40:00,247.55,247.64,247.04,247.25,6598.0,234.7711,234.8565,234.2874,234.4866,6598.0
2022-08-03 10:45:00,247.39,247.47,247.13,247.33,2705.0,234.6194,234.6952,234.3728,234.5625,2705.0
2022-08-03 10:50:00,247.25,247.36,247.09,247.13,10077.0,234.4866,234.5909,234.3348,234.3728,10077.0
2022-08-03 10:55:00,247.13,247.24,247.03,247.08,10137.0,234.3728,234.4771,234.2779,234.3254,10137.0
2022-08-03 11:00:00,247.1,247.36,247.0,247.02,6878.0,234.3443,234.5909,234.2495,234.2685,6878.0
2022-08-03 11:05:00,247.0,247.26,246.99,247.22,11384.0,234.2495,234.4961,234.24,234.4581,11384.0
2022-08-03 11:10:00,247.16,247.52,247.07,247.18,5602.0,234.4012,234.7427,234.3159,234.4202,5602.0
2022-08-03 11:15:00,247.18,247.87,246.77,246.86,8698.0,234.4202,235.0746,234.0314,234.1167,8698.0
2022-08-03 11:20:00,246.81,246.93,246.37,246.54,10355.0,234.0693,234.1831,233.652,233.8132,10355.0
2022-08-03 11:25:00,246.67,247.18,246.56,246.96,6275.0,233.9365,234.4202,233.8322,234.2116,6275.0
2022-08-03 11:30:00,246.99,247.35,246.96,247.35,7987.0,234.24,234.5814,234.2116,234.5814,7987.0
2022-08-03 11:35:00,247.35,247.99,247.23,247.84,10901.0,234.5814,235.1884,234.4676,235.0461,10901.0
2022-08-03 11:40:00,247.81,247.82,247.48,247.81,2915.0,235.0177,235.0272,234.7047,235.0177,2915.0
2022-08-03 11:45:00,247.81,247.89,247.39,247.51,3588.0,235.0177,235.0936,234.6194,234.7332,3588.0
2022-08-03 11:50:00,247.48,247.53,247.18,247.45,8019.0,234.7047,234.7521,234.4202,234.6763,8019.0
2022-08-03 11:55:00,247.53,247.69,247.44,247.64,2600.0,234.7521,234.9039,234.6668,234.8565,2600.0
2022-08-03 12:00:00,247.5,247.75,247.33,247.5,4288.0,234.7237,234.9608,234.5625,234.7237,4288.0
2022-08-03 12:05:00,247.49,247.53,247.34,247.41,3251.0,234.7142,234.7521,234.5719,234.6383,3251.0
2022-08-03 12:10:00,247.34,247.34,246.97,246.99,3703.0,234.5719,234.5719,234.221,234.24,3703.0
2022-08-03 12:15:00,246.97,246.98,246.53,246.65,5758.0,234.221,234.2305,233.8038,233.9176,5758.0
2022-08-03 12:20:00,246.65,247.29,246.29,247.16,7761.0,233.9176,234.5245,233.5761,234.4012,7761.0
2022-08-03 12:25:00,247.16,247.28,246.83,247.19,4180.0,234.4012,234.515,234.0883,234.4297,4180.0
2022-08-03 12:30:00,247.26,247.59,247.05,247.59,4102.0,234.4961,234.809,234.2969,234.809,4102.0
2022-08-03 12:35:00,247.6,247.82,247.48,247.61,4773.0,234.8185,235.0272,234.7047,234.828,4773.0
2022-08-03 12:40:00,247.63,248.0,247.57,247.92,10633.0,234.847,235.1979,234.7901,235.122,10633.0
2022-08-03 12:45:00,247.9,248.05,247.73,247.9,13942.0,235.103,235.2453,234.9418,235.103,13942.0
2022-08-03 12:50:00,247.9,248.2,247.83,247.89,10503.0,235.103,235.3875,235.0366,235.0936,10503.0
2022-08-03 12:55:00,247.97,248.61,247.88,248.49,15343.0,235.1694,235.7764,235.0841,235.6626,15343.0
2022-08-03 13:00:00,248.51,249.79,248.51,249.79,7988.0,235.6815,236.8955,235.6815,236.8955,7988.0
2022-08-03 13:05:00,249.65,249.67,249.39,249.49,4629.0,236.7627,236.7817,236.5161,236.611,4629.0
2022-08-03 13:10:00,249.53,249.54,248.53,248.65,10667.0,236.6489,236.6584,235.7005,235.8143,10667.0
2022-08-03 13:15:00,248.63,248.88,248.26,248.47,15334.0,235.7954,236.0324,235.4445,235.6436,15334.0
2022-08-03 13:20:00,248.44,249.53,248.4,249.34,11815.0,235.6152,236.6489,235.5772,236.4687,11815.0
2022-08-03 13:25:00,249.34,249.58,249.28,249.46,900.0,236.4687,236.6963,236.4118,236.5825,900.0
2022-08-03 13:30:00,249.69,249.77,249.45,249.65,2000.0,236.8006,236.8765,236.573,236.7627,2000.0
2022-08-03 13:35:00,249.74,250.02,249.44,249.56,4149.0,236.8481,237.1136,236.5635,236.6773,4149.0
2022-08-03 13:40:00,249.85,250.66,249.81,250.42,1272.0,236.9524,237.7206,236.9144,237.4929,1272.0
2022-08-03 13:45:00,250.5,250.63,250.26,250.63,1502.0,237.5688,237.6921,237.3412,237.6921,1502.0
2022-08-03 13:50:00,250.49,250.79,250.48,250.79,1700.0,237.5593,237.8438,237.5499,237.8438,1700.0
2022-08-03 13:55:00,250.66,250.9,250.46,250.9,2433.0,237.7206,237.9482,237.5309,237.9482,2433.0
2022-08-03 14:00:00,250.82,250.84,250.45,250.84,2011.0,237.8723,237.8913,237.5214,237.8913,2011.0
2022-08-03 14:05:00,250.88,250.91,250.75,250.88,1676.0,237.9292,237.9577,237.8059,237.9292,1676.0
2022-08-03 14:10:00,251.01,251.25,250.96,251.11,3275.0,238.0525,238.2801,238.0051,238.1473,3275.0
2022-08-03 14:15:00,251.15,251.34,251.02,251.26,1100.0,238.1853,238.3655,238.062,238.2896,1100.0
2022-08-03 14:20:00,251.23,251.23,250.94,251.05,2468.0,238.2611,238.2611,237.9861,238.0904,2468.0
2022-08-03 14:25:00,251.0,251.1,250.83,251.1,2800.0,238.043,238.1378,237.8818,238.1378,2800.0
2022-08-03 14:30:00,250.95,251.38,250.95,251.38,1309.0,237.9956,238.4034,237.9956,238.4034,1309.0
2022-08-03 14:35:00,251.64,251.64,251.39,251.53,3381.0,238.65,238.65,238.4129,238.5456,3381.0
2022-08-03 14:40:00,251.39,251.6,251.27,251.38,2355.0,238.4129,238.612,238.2991,238.4034,2355.0
2022-08-03 14:45:00,251.45,251.69,251.26,251.69,1987.0,238.4698,238.6974,238.2896,238.6974,1987.0
2022-08-03 14:50:00,251.62,252.04,251.61,252.04,2989.0,238.631,239.0293,238.6215,239.0293,2989.0
2022-08-03 14:55:00,251.91,252.07,251.81,251.81,3417.0,238.906,239.0578,238.8112,238.8112,3417.0
2022-08-03 15:00:00,251.73,251.87,251.35,251.35,6943.0,238.7353,238.8681,238.3749,238.3749,6943.0
2022-08-03 15:05:00,251.47,251.47,251.13,251.16,4474.0,238.4887,238.4887,238.1663,238.1947,4474.0
2022-08-03 15:10:00,251.12,251.12,250.73,250.8,5236.0,238.1568,238.1568,237.7869,237.8533,5236.0
2022-08-03 15:15:00,250.75,250.84,250.53,250.65,6425.0,237.8059,237.8913,237.5973,237.7111,6425.0
2022-08-03 15:20:00,250.61,250.84,250.56,250.79,7884.0,237.6731,237.8913,237.6257,237.8438,7884.0
2022-08-03 15:25:00,250.72,250.73,250.54,250.54,6363.0,237.7775,237.7869,237.6068,237.6068,6363.0
2022-08-03 15:30:00,250.59,250.63,250.41,250.44,13676.0,237.6542,237.6921,237.4835,237.5119,13676.0
2022-08-03 15:35:00,250.44,250.72,250.42,250.64,17305.0,237.5119,237.7775,237.4929,237.7016,17305.0
2022-08-03 15:40:00,250.64,251.2,250.55,251.2,11434.0,237.7016,238.2327,237.6162,238.2327,11434.0
2022-08-03 15:45:00,251.11,251.11,250.8,250.97,10009.0,238.1473,238.1473,237.8533,238.0146,10009.0
2022-08-03 15:50:00,251.03,251.53,250.94,251.37,11893.0,238.0715,238.5456,237.9861,238.3939,11893.0
2022-08-03 15:55:00,251.32,251.37,250.96,251.11,43457.0,238.3465,238.3939,238.0051,238.1473,43457.0
2022-08-04 09:30:00,251.57,251.57,250.52,250.65,6027.0,238.5836,238.5836,237.5878,237.7111,6027.0
2022-08-04 09:35:00,251.03,251.85,251.03,251.77,2623.0,238.0715,238.8491,238.0715,238.7733,2623.0
2022-08-04 09:40:00,251.77,252.71,251.76,252.71,712.0,238.7733,239.6647,238.7638,239.6647,712.0
2022-08-04 09:45:00,252.7,252.8,251.74,252.72,4109.0,239.6553,239.7501,238.7448,239.6742,4109.0
2022-08-04 09:50:00,252.18,252.34,251.99,252.08,1500.0,239.1621,239.3138,238.9819,239.0673,1500.0
2022-08-04 09:55:00,251.97,252.17,251.47,251.6,2384.0,238.9629,239.1526,238.4887,238.612,2384.0
2022-08-04 10:00:00,251.31,252.49,251.31,252.05,1576.0,238.337,239.4561,238.337,239.0388,1576.0
2022-08-04 10:05:00,252.3,252.35,251.45,251.67,1601.0,239.2759,239.3233,238.4698,238.6784,1601.0
2022-08-04 10:10:00,251.63,252.26,251.62,252.09,1067.0,238.6405,239.238,238.631,239.0767,1067.0
2022-08-04 10:15:00,251.77,252.04,251.23,251.38,3189.0,238.7733,239.0293,238.2611,238.4034,3189.0
2022-08-04 10:20:00,251.29,251.72,251.06,251.5,1800.0,238.318,238.7258,238.0999,238.5172,1800.0
2022-08-04 10:25:00,251.84,251.92,251.22,251.56,5431.0,238.8396,238.9155,238.2517,238.5741,5431.0
2022-08-04 10:30:00,251.52,251.52,250.78,250.78,1300.0,238.5362,238.5362,237.8344,237.8344,1300.0
2022-08-04 10:35:00,250.93,250.96,250.28,250.28,3066.0,237.9766,238.0051,237.3602,237.3602,3066.0
2022-08-04 10:40:00,250.34,250.56,250.07,250.56,1919.0,237.4171,237.6257,237.161,237.6257,1919.0
2022-08-04 10:45:00,250.41,251.13,250.41,251.13,2060.0,237.4835,238.1663,237.4835,238.1663,2060.0
2022-08-04 10:50:00,250.79,250.94,250.72,250.73,1815.0,237.8438,237.9861,237.7775,237.7869,1815.0
2022-08-04 10:55:00,250.82,251.26,250.68,250.98,6881.0,237.8723,238.2896,237.7395,238.024,6881.0
2022-08-04 11:00:00,251.08,251.86,251.04,251.86,2580.0,238.1189,238.8586,238.0809,238.8586,2580.0
2022-08-04 11:05:00,251.6,251.92,251.35,251.58,2539.0,238.612,238.9155,238.3749,238.5931,2539.0
2022-08-04 11:10:00,251.64,251.65,251.2,251.2,2125.0,238.65,238.6595,238.2327,238.2327,2125.0
2022-08-04 11:15:00,251.27,251.35,250.8,251.23,1710.0,238.2991,238.3749,237.8533,238.2611,1710.0
2022-08-04 11:20:00,251.31,251.62,251.27,251.54,2039.0,238.337,238.631,238.2991,238.5551,2039.0
2022-08-04 11:25:00,251.41,251.49,250.73,250.73,700.0,238.4318,238.5077,237.7869,237.7869,700.0
2022-08-04 11:30:00,251.0,251.0,250.93,250.93,200.0,238.043,238.043,237.9766,237.9766,200.0
2022-08-04 11:35:00,251.06,251.06,250.64,250.79,2226.0,238.0999,238.0999,237.7016,237.8438,2226.0
2022-08-04 11:40:00,250.78,250.78,250.31,250.32,2798.0,237.8344,237.8344,237.3886,237.3981,2798.0
2022-08-04 11:45:00,250.45,251.46,250.45,251.46,1922.0,237.5214,238.4793,237.5214,238.4793,1922.0
2022-08-04 11:50:00,251.79,251.79,251.51,251.68,800.0,238.7922,238.7922,238.5267,238.6879,800.0
2022-08-04 11:55:00,251.73,252.07,251.54,252.07,1710.0,238.7353,239.0578,238.5551,239.0578,1710.0
2022-08-04 12:00:00,251.85,251.92,251.7,251.92,1217.0,238.8491,238.9155,238.7069,238.9155,1217.0
2022-08-04 12:05:00,251.93,252.13,251.88,252.12,1365.0,238.925,239.1147,238.8776,239.1052,1365.0
2022-08-04 12:10:00,252.23,254.11,252.23,254.11,17233.0,239.2095,240.9925,239.2095,240.9925,17233.0
2022-08-04 12:15:00,253.82,253.82,252.34,252.34,5358.0,240.7174,240.7174,239.3138,239.3138,5358.0
2022-08-04 12:20:00,252.37,253.11,252.37,253.11,1639.0,239.3423,240.0441,239.3423,240.0441,1639.0
2022-08-04 12:25:00,253.09,253.41,253.01,253.2,2653.0,240.0251,240.3286,239.9492,240.1294,2653.0
2022-08-04 12:30:00,253.15,253.81,253.06,253.81,7087.0,240.082,240.708,239.9967,240.708,7087.0
2022-08-04 12:35:00,253.71,253.71,253.41,253.5,2085.0,240.6131,240.6131,240.3286,240.414,2085.0
2022-08-04 12:40:00,253.53,253.65,253.23,253.57,3776.0,240.4424,240.5562,240.1579,240.4803,3776.0
2022-08-04 12:45:00,253.58,253.59,253.11,253.31,15157.0,240.4898,240.4993,240.0441,240.2338,15157.0
2022-08-04 12:50:00,253.34,253.41,253.18,253.31,5930.0,240.2622,240.3286,240.1105,240.2338,5930.0
2022-08-04 12:55:00,253.4,253.76,253.35,253.76,6570.0,240.3191,240.6605,240.2717,240.6605,6570.0
2022-08-04 13:00:00,253.69,253.69,253.24,253.3,3411.0,240.5941,240.5941,240.1674,240.2243,3411.0
2022-08-04 13:05:00,253.08,253.12,253.02,253.02,788.0,240.0156,240.0536,239.9587,239.9587,788.0
2022-08-04 13:10:00,253.0,253.26,252.97,252.98,1237.0,239.9398,240.1863,239.9113,239.9208,1237.0
2022-08-04 13:15:00,253.14,253.35,252.93,252.94,2001.0,240.0725,240.2717,239.8734,239.8829,2001.0
2022-08-04 13:20:00,253.12,253.27,252.82,253.26,2123.0,240.0536,240.1958,239.7691,240.1863,2123.0
2022-08-04 13:25:00,252.96,253.25,252.96,253.09,1076.0,239.9018,240.1769,239.9018,240.0251,1076.0
2022-08-04 13:30:00,253.03,253.35,253.03,253.16,1053.0,239.9682,240.2717,239.9682,240.0915,1053.0
2022-08-04 13:35:00,253.5,253.55,253.26,253.51,981.0,240.414,240.4614,240.1863,240.4234,981.0
2022-08-04 13:40:00,253.52,253.77,253.51,253.52,1936.0,240.4329,240.67,240.4234,240.4329,1936.0
2022-08-04 13:45:00,253.47,254.06,253.46,254.06,1732.0,240.3855,240.945,240.376,240.945,1732.0
2022-08-04 13:50:00,254.19,254.19,253.69,253.77,1046.0,241.0683,241.0683,240.5941,240.67,1046.0
2022-08-04 13:55:00,253.69,254.04,253.57,254.04,1700.0,240.5941,240.9261,240.4803,240.9261,1700.0
2022-08-04 14:00:00,253.85,254.07,253.85,254.07,200.0,240.7459,240.9545,240.7459,240.9545,200.0
2022-08-04 14:05:00,254.1,254.11,253.4,253.4,1587.0,240.983,240.9925,240.3191,240.3191,1587.0
2022-08-04 14:10:00,253.38,253.58,253.38,253.42,652.0,240.3001,240.4898,240.3001,240.3381,652.0
2022-08-04 14:15:00,253.56,253.67,253.51,253.67,719.0,240.4709,240.5752,240.4234,240.5752,719.0
2022-08-04 14:20:00,253.56,253.56,253.3,253.3,900.0,240.4709,240.4709,240.2243,240.2243,900.0
2022-08-04 14:25:00,253.47,253.83,253.47,253.8,1404.0,240.3855,240.7269,240.3855,240.6985,1404.0
2022-08-04 14:30:00,253.9,253.97,253.74,253.75,2072.0,240.7933,240.8597,240.6416,240.651,2072.0
2022-08-04 14:35:00,253.65,253.68,253.32,253.55,2385.0,240.5562,240.5847,240.2432,240.4614,2385.0
2022-08-04 14:40:00,253.45,253.45,253.28,253.37,1300.0,240.3665,240.3665,240.2053,240.2907,1300.0
2022-08-04 14:45:00,253.55,253.67,253.42,253.62,1100.0,240.4614,240.5752,240.3381,240.5278,1100.0
2022-08-04 14:50:00,253.66,253.85,253.59,253.7,1900.0,240.5657,240.7459,240.4993,240.6036,1900.0
2022-08-04 14:55:00,253.69,253.69,253.38,253.45,700.0,240.5941,240.5941,240.3001,240.3665,700.0
2022-08-04 15:00:00,253.42,253.6,253.38,253.6,2300.0,240.3381,240.5088,240.3001,240.5088,2300.0
2022-08-04 15:05:00,253.46,253.87,253.39,253.84,2207.0,240.376,240.7649,240.3096,240.7364,2207.0
2022-08-04 15:10:00,253.95,254.31,253.87,254.27,2983.0,240.8407,241.1821,240.7649,241.1442,2983.0
2022-08-04 15:15:00,254.3,254.5,254.11,254.44,4260.0,241.1727,241.3623,240.9925,241.3054,4260.0
2022-08-04 15:20:00,254.49,254.52,253.99,254.13,4787.0,241.3528,241.3813,240.8787,241.0114,4787.0
2022-08-04 15:25:00,254.12,254.26,253.9,253.9,3301.0,241.0019,241.1347,240.7933,240.7933,3301.0
2022-08-04 15:30:00,253.93,253.99,253.45,253.54,4242.0,240.8218,240.8787,240.3665,240.4519,4242.0
2022-08-04 15:35:00,253.55,253.99,253.51,253.52,6127.0,240.4614,240.8787,240.4234,240.4329,6127.0
2022-08-04 15:40:00,253.55,253.79,253.43,253.73,9540.0,240.4614,240.689,240.3476,240.6321,9540.0
2022-08-04 15:45:00,253.67,253.81,253.54,253.65,10800.0,240.5752,240.708,240.4519,240.5562,10800.0
2022-08-04 15:50:00,253.75,253.83,253.45,253.73,13936.0,240.651,240.7269,240.3665,240.6321,13936.0
2022-08-04 15:55:00,253.66,254.09,253.54,253.92,28873.0,240.5657,240.9735,240.4519,240.8123,28873.0
2022-08-05 09:30:00,251.18,251.73,250.05,250.66,6422.0,238.2137,238.7353,237.142,237.7206,6422.0
2022-08-05 09:35:00,250.64,251.74,250.64,251.74,807.0,237.7016,238.7448,237.7016,238.7448,807.0
2022-08-05 09:40:00,250.69,250.73,248.3,248.63,7203.0,237.749,237.7869,235.4824,235.7954,7203.0
2022-08-05 09:45:00,248.61,250.86,248.32,250.83,3789.0,235.7764,237.9102,235.5014,237.8818,3789.0
2022-08-05 09:50:00,250.47,251.86,250.46,251.86,2376.0,237.5404,238.8586,237.5309,238.8586,2376.0
2022-08-05 09:55:00,251.92,251.95,250.92,251.57,13161.0,238.9155,238.944,237.9671,238.5836,13161.0
2022-08-05 10:00:00,251.94,252.52,251.92,252.47,1662.0,238.9345,239.4845,238.9155,239.4371,1662.0
2022-08-05 10:05:00,252.46,253.35,252.26,253.35,17100.0,239.4276,240.2717,239.238,240.2717,17100.0
2022-08-05 10:10:00,253.75,253.92,253.03,253.92,3304.0,240.651,240.8123,239.9682,240.8123,3304.0
2022-08-05 10:15:00,253.59,254.04,253.15,253.28,5146.0,240.4993,240.9261,240.082,240.2053,5146.0
2022-08-05 10:20:00,253.55,253.97,253.34,253.75,1800.0,240.4614,240.8597,240.2622,240.651,1800.0
2022-08-05 10:25:00,253.44,253.44,252.67,252.96,1200.0,240.3571,240.3571,239.6268,239.9018,1200.0
2022-08-05 10:30:00,253.06,253.06,252.14,252.14,1320.0,239.9967,239.9967,239.1242,239.1242,1320.0
2022-08-05 10:35:00,252.26,253.0,252.25,252.9,2248.0,239.238,239.9398,239.2285,239.8449,2248.0
2022-08-05 10:40:00,252.94,253.0,252.39,252.5,1506.0,239.8829,239.9398,239.3613,239.4656,1506.0
2022-08-05 10:45:00,252.61,252.67,252.37,252.37,1509.0,239.5699,239.6268,239.3423,239.3423,1509.0
2022-08-05 10:50:00,252.0,252.68,251.99,252.68,2632.0,238.9914,239.6363,238.9819,239.6363,2632.0
2022-08-05 10:55:00,252.89,252.89,252.51,252.51,1936.0,239.8354,239.8354,239.4751,239.4751,1936.0
2022-08-05 11:00:00,252.38,252.38,251.65,251.71,2900.0,239.3518,239.3518,238.6595,238.7164,2900.0
2022-08-05 11:05:00,251.67,252.1,251.44,252.1,3900.0,238.6784,239.0862,238.4603,239.0862,3900.0
2022-08-05 11:10:00,252.19,252.5,251.97,252.08,601.0,239.1716,239.4656,238.9629,239.0673,601.0
2022-08-05 11:15:00,252.11,252.11,251.69,251.75,1500.0,239.0957,239.0957,238.6974,238.7543,1500.0
2022-08-05 11:20:00,251.86,251.86,251.43,251.43,1860.0,238.8586,238.8586,238.4508,238.4508,1860.0
2022-08-05 11:25:00,251.41,251.41,250.47,250.51,5119.0,238.4318,238.4318,237.5404,237.5783,5119.0
2022-08-05 11:30:00,250.33,251.38,250.33,251.13,3857.0,237.4076,238.4034,237.4076,238.1663,3857.0
2022-08-05 11:35:00,250.98,251.03,250.53,250.59,1908.0,238.024,238.0715,237.5973,237.6542,1908.0
2022-08-05 11:40:00,250.66,250.74,250.45,250.57,2371.0,237.7206,237.7964,237.5214,237.6352,2371.0
2022-08-05 11:45:00,250.55,250.55,250.32,250.43,2488.0,237.6162,237.6162,237.3981,237.5024,2488.0
2022-08-05 11:50:00,250.63,250.92,250.61,250.91,1300.0,237.6921,237.9671,237.6731,237.9577,1300.0
2022-08-05 11:55:00,251.04,251.04,250.41,250.43,1000.0,238.0809,238.0809,237.4835,237.5024,1000.0
2022-08-05 12:00:00,250.41,251.19,250.4,251.13,3100.0,237.4835,238.2232,237.474,238.1663,3100.0
2022-08-05 12:05:00,251.29,251.46,250.89,250.89,800.0,238.318,238.4793,237.9387,237.9387,800.0
2022-08-05 12:10:00,251.02,251.57,251.02,251.52,1372.0,238.062,238.5836,238.062,238.5362,1372.0
2022-08-05 12:15:00,251.76,251.76,251.63,251.63,400.0,238.7638,238.7638,238.6405,238.6405,400.0
2022-08-05 12:20:00,251.65,251.68,251.42,251.52,1000.0,238.6595,238.6879,238.4413,238.5362,1000.0
2022-08-05 12:25:00,251.55,251.63,251.47,251.59,600.0,238.5646,238.6405,238.4887,238.6026,600.0
2022-08-05 12:30:00,251.37,251.53,251.21,251.4,945.0,238.3939,238.5456,238.2422,238.4224,945.0
2022-08-05 12:35:00,251.26,251.26,250.97,251.05,1736.0,238.2896,238.2896,238.0146,238.0904,1736.0
2022-08-05 12:40:00,250.81,251.17,250.81,251.17,1400.0,237.8628,238.2042,237.8628,238.2042,1400.0
2022-08-05 12:45:00,251.28,252.06,251.28,252.06,820.0,238.3086,239.0483,238.3086,239.0483,820.0
2022-08-05 12:50:00,252.06,252.3,251.92,252.0,1058.0,239.0483,239.2759,238.9155,238.9914,1058.0
2022-08-05 12:55:00,252.05,252.28,252.04,252.2,790.0,239.0388,239.2569,239.0293,239.1811,790.0
2022-08-05 13:00:00,252.17,252.17,251.84,251.93,2081.0,239.1526,239.1526,238.8396,238.925,2081.0
2022-08-05 13:05:00,252.05,252.09,251.88,252.09,822.0,239.0388,239.0767,238.8776,239.0767,822.0
2022-08-05 13:10:00,252.0,252.2,252.0,252.05,1600.0,238.9914,239.1811,238.9914,239.0388,1600.0
2022-08-05 13:15:00,252.22,252.22,251.96,251.96,1341.0,239.2,239.2,238.9535,238.9535,1341.0
2022-08-05 13:20:00,251.95,252.16,251.85,252.1,3278.0,238.944,239.1431,238.8491,239.0862,3278.0
2022-08-05 13:25:00,252.17,252.3,252.01,252.26,1868.0,239.1526,239.2759,239.0009,239.238,1868.0
2022-08-05 13:30:00,252.22,252.69,252.22,252.53,2325.0,239.2,239.6458,239.2,239.494,2325.0
2022-08-05 13:35:00,252.79,253.07,252.68,253.03,1767.0,239.7406,240.0062,239.6363,239.9682,1767.0
2022-08-05 13:40:00,252.9,253.07,252.58,252.69,2889.0,239.8449,240.0062,239.5414,239.6458,2889.0
2022-08-05 13:45:00,252.53,252.78,252.49,252.65,2392.0,239.494,239.7311,239.4561,239.6078,2392.0
2022-08-05 13:50:00,252.63,252.66,252.36,252.46,1074.0,239.5889,239.6173,239.3328,239.4276,1074.0
2022-08-05 13:55:00,252.46,252.48,252.21,252.21,2780.0,239.4276,239.4466,239.1905,239.1905,2780.0
2022-08-05 14:00:00,252.24,252.43,252.0,252.43,1382.0,239.219,239.3992,238.9914,239.3992,1382.0
2022-08-05 14:05:00,252.4,252.53,252.03,252.05,7164.0,239.3707,239.494,239.0198,239.0388,7164.0
2022-08-05 14:10:00,251.94,251.95,251.73,251.77,600.0,238.9345,238.944,238.7353,238.7733,600.0
2022-08-05 14:15:00,251.83,251.94,251.72,251.94,2602.0,238.8302,238.9345,238.7258,238.9345,2602.0
2022-08-05 14:20:00,251.89,251.98,251.79,251.84,2833.0,238.8871,238.9724,238.7922,238.8396,2833.0
2022-08-05 14:25:00,251.84,251.84,251.22,251.22,2482.0,238.8396,238.8396,238.2517,238.2517,2482.0
2022-08-05 14:30:00,251.19,251.82,251.15,251.52,4108.0,238.2232,238.8207,238.1853,238.5362,4108.0
2022-08-05 14:35:00,251.6,251.87,251.6,251.85,1128.0,238.612,238.8681,238.612,238.8491,1128.0
2022-08-05 14:40:00,251.79,251.86,251.66,251.81,1512.0,238.7922,238.8586,238.6689,238.8112,1512.0
2022-08-05 14:45:00,251.85,251.85,251.72,251.75,1100.0,238.8491,238.8491,238.7258,238.7543,1100.0
2022-08-05 14:50:00,251.67,252.02,251.64,252.02,3974.0,238.6784,239.0104,238.65,239.0104,3974.0
2022-08-05 14:55:00,251.92,251.92,251.49,251.82,6622.0,238.9155,238.9155,238.5077,238.8207,6622.0
2022-08-05 15:00:00,251.85,252.02,251.81,251.93,8284.0,238.8491,239.0104,238.8112,238.925,8284.0
2022-08-05 15:05:00,251.88,251.93,251.73,251.92,2600.0,238.8776,238.925,238.7353,238.9155,2600.0
2022-08-05 15:10:00,251.93,252.22,251.84,252.11,33080.0,238.925,239.2,238.8396,239.0957,33080.0
2022-08-05 15:15:00,252.12,252.31,251.89,251.89,3484.0,239.1052,239.2854,238.8871,238.8871,3484.0
2022-08-05 15:20:00,251.89,252.08,251.79,251.9,4407.0,238.8871,239.0673,238.7922,238.8965,4407.0
2022-08-05 15:25:00,251.81,251.9,251.58,251.83,2748.0,238.8112,238.8965,238.5931,238.8302,2748.0
2022-08-05 15:30:00,251.85,251.99,251.66,251.84,10119.0,238.8491,238.9819,238.6689,238.8396,10119.0
2022-08-05 15:35:00,251.88,251.9,251.48,251.57,6258.0,238.8776,238.8965,238.4982,238.5836,6258.0
2022-08-05 15:40:00,251.59,251.64,251.34,251.61,5605.0,238.6026,238.65,238.3655,238.6215,5605.0
2022-08-05 15:45:00,251.59,251.91,251.54,251.91,11441.0,238.6026,238.906,238.5551,238.906,11441.0
2022-08-05 15:50:00,252.0,252.24,251.82,252.09,12455.0,238.9914,239.219,238.8207,239.0767,12455.0
2022-08-05 15:55:00,252.06,252.47,252.01,252.26,32188.0,239.0483,239.4371,239.0009,239.238,32188.0
2022-08-08 09:30:00,253.7,254.29,251.61,253.44,7405.0,240.6036,241.1632,238.6215,240.3571,7405.0
2022-08-08 09:35:00,253.53,253.53,252.19,252.91,5135.0,240.4424,240.4424,239.1716,239.8544,5135.0
2022-08-08 09:40:00,253.44,253.44,252.62,253.0,2531.0,240.3571,240.3571,239.5794,239.9398,2531.0
2022-08-08 09:45:00,253.02,253.41,251.86,252.49,5399.0,239.9587,240.3286,238.8586,239.4561,5399.0
2022-08-08 09:50:00,251.97,253.15,251.95,252.66,5468.0,238.9629,240.082,238.944,239.6173,5468.0
2022-08-08 09:55:00,252.47,252.88,252.0,252.13,3823.0,239.4371,239.826,238.9914,239.1147,3823.0
2022-08-08 10:00:00,252.31,252.92,251.76,252.02,9452.0,239.2854,239.8639,238.7638,239.0104,9452.0
2022-08-08 10:05:00,252.02,252.19,251.81,251.97,6800.0,239.0104,239.1716,238.8112,238.9629,6800.0
2022-08-08 10:10:00,252.1,252.42,251.81,251.94,4433.0,239.0862,239.3897,238.8112,238.9345,4433.0
2022-08-08 10:15:00,252.08,252.18,251.52,251.63,3575.0,239.0673,239.1621,238.5362,238.6405,3575.0
2022-08-08 10:20:00,251.73,251.94,251.48,251.91,5279.0,238.7353,238.9345,238.4982,238.906,5279.0
2022-08-08 10:25:00,251.8,251.8,250.94,251.76,7694.0,238.8017,238.8017,237.9861,238.7638,7694.0
2022-08-08 10:30:00,251.72,251.79,251.57,251.77,1200.0,238.7258,238.7922,238.5836,238.7733,1200.0
2022-08-08 10:35:00,251.75,252.37,251.69,252.37,1912.0,238.7543,239.3423,238.6974,239.3423,1912.0
2022-08-08 10:40:00,252.94,253.02,252.61,252.98,3900.0,239.8829,239.9587,239.5699,239.9208,3900.0
2022-08-08 10:45:00,252.8,252.83,252.33,252.4,3148.0,239.7501,239.7785,239.3044,239.3707,3148.0
2022-08-08 10:50:00,252.36,252.36,251.87,251.87,2521.0,239.3328,239.3328,238.8681,238.8681,2521.0
2022-08-08 10:55:00,251.99,252.31,251.91,252.21,8077.0,238.9819,239.2854,238.906,239.1905,8077.0
2022-08-08 11:00:00,252.26,252.9,252.1,252.1,10024.0,239.238,239.8449,239.0862,239.0862,10024.0
2022-08-08 11:05:00,252.06,252.19,251.79,251.79,3557.0,239.0483,239.1716,238.7922,238.7922,3557.0
2022-08-08 11:10:00,251.89,251.99,251.61,251.81,23900.0,238.8871,238.9819,238.6215,238.8112,23900.0
2022-08-08 11:15:00,252.0,252.11,251.54,251.89,4772.0,238.9914,239.0957,238.5551,238.8871,4772.0
2022-08-08 11:20:00,251.67,251.75,251.39,251.55,1618.0,238.6784,238.7543,238.4129,238.5646,1618.0
2022-08-08 11:25:00,251.48,251.48,251.25,251.37,800.0,238.4982,238.4982,238.2801,238.3939,800.0
2022-08-08 11:30:00,251.43,251.65,251.08,251.12,14054.0,238.4508,238.6595,238.1189,238.1568,14054.0
2022-08-08 11:35:00,251.11,251.11,250.71,250.85,5100.0,238.1473,238.1473,237.768,237.9008,5100.0
2022-08-08 11:40:00,250.81,250.92,250.09,250.1,5856.0,237.8628,237.9671,237.18,237.1895,5856.0
2022-08-08 11:45:00,250.22,250.35,249.78,249.78,3779.0,237.3033,237.4266,236.886,236.886,3779.0
2022-08-08 11:50:00,249.95,250.37,249.92,250.15,6422.0,237.0472,237.4455,237.0188,237.2369,6422.0
2022-08-08 11:55:00,250.37,250.43,250.22,250.43,3226.0,237.4455,237.5024,237.3033,237.5024,3226.0
2022-08-08 12:00:00,250.38,250.47,250.26,250.41,2692.0,237.455,237.5404,237.3412,237.4835,2692.0
2022-08-08 12:05:00,250.3,250.47,249.67,249.67,2891.0,237.3791,237.5404,236.7817,236.7817,2891.0
2022-08-08 12:10:00,249.84,250.03,249.08,249.2,10667.0,236.9429,237.1231,236.2221,236.3359,10667.0
2022-08-08 12:15:00,249.31,249.39,248.78,248.92,3282.0,236.4402,236.5161,235.9376,236.0704,3282.0
2022-08-08 12:20:00,248.94,249.38,248.94,249.03,3348.0,236.0893,236.5066,236.0893,236.1747,3348.0
2022-08-08 12:25:00,249.1,249.17,248.49,248.79,11767.0,236.2411,236.3075,235.6626,235.9471,11767.0
2022-08-08 12:30:00,249.11,249.8,249.11,249.7,1301.0,236.2506,236.905,236.2506,236.8101,1301.0
2022-08-08 12:35:00,249.93,250.09,249.44,250.09,2797.0,237.0282,237.18,236.5635,237.18,2797.0
2022-08-08 12:40:00,250.21,250.63,250.21,250.56,1671.0,237.2938,237.6921,237.2938,237.6257,1671.0
2022-08-08 12:45:00,250.54,250.89,250.54,250.7,6584.0,237.6068,237.9387,237.6068,237.7585,6584.0
2022-08-08 12:50:00,250.72,250.98,250.69,250.78,1484.0,237.7775,238.024,237.749,237.8344,1484.0
2022-08-08 12:55:00,250.71,250.77,250.28,250.5,3093.0,237.768,237.8249,237.3602,237.5688,3093.0
2022-08-08 13:00:00,250.43,250.5,250.15,250.25,7184.0,237.5024,237.5688,237.2369,237.3317,7184.0
2022-08-08 13:05:00,250.36,250.71,250.35,250.68,1400.0,237.436,237.768,237.4266,237.7395,1400.0
2022-08-08 13:10:00,250.58,250.72,250.28,250.67,4925.0,237.6447,237.7775,237.3602,237.73,4925.0
2022-08-08 13:15:00,250.65,251.47,250.65,251.37,3333.0,237.7111,238.4887,237.7111,238.3939,3333.0
2022-08-08 13:20:00,251.42,251.42,250.93,251.0,3867.0,238.4413,238.4413,237.9766,238.043,3867.0
2022-08-08 13:25:00,251.01,251.03,250.69,250.81,2110.0,238.0525,238.0715,237.749,237.8628,2110.0
2022-08-08 13:30:00,250.66,251.23,250.65,251.1,1861.0,237.7206,238.2611,237.7111,238.1378,1861.0
2022-08-08 13:35:00,251.0,251.01,250.65,250.71,3214.0,238.043,238.0525,237.7111,237.768,3214.0
2022-08-08 13:40:00,250.62,251.14,250.46,251.0,3033.0,237.6826,238.1758,237.5309,238.043,3033.0
2022-08-08 13:45:00,251.05,251.12,250.81,250.81,2599.0,238.0904,238.1568,237.8628,237.8628,2599.0
2022-08-08 13:50:00,250.89,251.17,250.87,251.09,4844.0,237.9387,238.2042,237.9197,238.1284,4844.0
2022-08-08 13:55:00,251.14,251.38,251.09,251.17,2811.0,238.1758,238.4034,238.1284,238.2042,2811.0
2022-08-08 14:00:00,251.09,251.16,250.67,250.67,7043.0,238.1284,238.1947,237.73,237.73,7043.0
2022-08-08 14:05:00,250.36,250.91,250.35,250.91,18868.0,237.436,237.9577,237.4266,237.9577,18868.0
2022-08-08 14:10:00,251.01,251.29,250.73,250.8,3600.0,238.0525,238.318,237.7869,237.8533,3600.0
2022-08-08 14:15:00,250.68,250.79,250.44,250.62,4176.0,237.7395,237.8438,237.5119,237.6826,4176.0
2022-08-08 14:20:00,250.66,250.66,250.28,250.28,5900.0,237.7206,237.7206,237.3602,237.3602,5900.0
2022-08-08 14:25:00,250.37,250.6,250.27,250.57,4599.0,237.4455,237.6637,237.3507,237.6352,4599.0
2022-08-08 14:30:00,250.55,250.96,250.5,250.88,3070.0,237.6162,238.0051,237.5688,237.9292,3070.0
2022-08-08 14:35:00,250.74,251.22,250.54,251.13,4535.0,237.7964,238.2517,237.6068,238.1663,4535.0
2022-08-08 14:40:00,251.22,251.48,251.21,251.22,3244.0,238.2517,238.4982,238.2422,238.2517,3244.0
2022-08-08 14:45:00,251.37,251.37,250.94,251.06,3022.0,238.3939,238.3939,237.9861,238.0999,3022.0
2022-08-08 14:50:00,250.99,251.28,250.76,250.76,3027.0,238.0335,238.3086,237.8154,237.8154,3027.0
2022-08-08 14:55:00,250.97,251.01,250.42,250.54,10699.0,238.0146,238.0525,237.4929,237.6068,10699.0
2022-08-08 15:00:00,250.54,250.65,250.47,250.49,1300.0,237.6068,237.7111,237.5404,237.5593,1300.0
2022-08-08 15:05:00,250.5,250.66,250.21,250.34,3558.0,237.5688,237.7206,237.2938,237.4171,3558.0
2022-08-08 15:10:00,250.13,250.25,250.03,250.09,5139.0,237.2179,237.3317,237.1231,237.18,5139.0
2022-08-08 15:15:00,249.93,249.99,249.69,249.81,3015.0,237.0282,237.0851,236.8006,236.9144,3015.0
2022-08-08 15:20:00,249.84,249.98,249.69,249.94,6091.0,236.9429,237.0757,236.8006,237.0377,6091.0
2022-08-08 15:25:00,249.95,250.1,249.9,250.01,3974.0,237.0472,237.1895,236.9998,237.1041,3974.0
2022-08-08 15:30:00,249.95,249.98,249.62,249.89,4822.0,237.0472,237.0757,236.7342,236.9903,4822.0
2022-08-08 15:35:00,250.0,250.19,249.92,250.0,4098.0,237.0946,237.2748,237.0188,237.0946,4098.0
2022-08-08 15:40:00,250.05,250.26,249.85,250.06,10710.0,237.142,237.3412,236.9524,237.1515,10710.0
2022-08-08 15:45:00,250.06,250.23,249.92,250.01,13921.0,237.1515,237.3128,237.0188,237.1041,13921.0
2022-08-08 15:50:00,250.04,250.33,249.95,250.33,25758.0,237.1326,237.4076,237.0472,237.4076,25758.0
2022-08-08 15:55:00,250.33,250.7,250.33,250.55,56513.0,237.4076,237.7585,237.4076,237.6162,56513.0
2022-08-09 09:30:00,248.72,249.94,247.69,247.7,7004.0,235.8807,237.0377,234.9039,234.9134,7004.0
2022-08-09 09:35:00,248.91,248.91,246.92,247.34,1601.0,236.0609,236.0609,234.1736,234.5719,1601.0
2022-08-09 09:40:00,247.32,248.99,246.86,248.99,3492.0,234.553,236.1368,234.1167,236.1368,3492.0
2022-08-09 09:45:00,248.5,248.73,247.77,247.99,5827.0,235.6721,235.8902,234.9797,235.1884,5827.0
2022-08-09 09:50:00,248.08,248.64,246.47,246.5,8532.0,235.2737,235.8048,233.7469,233.7753,8532.0
2022-08-09 09:55:00,246.81,247.06,245.52,246.04,5928.0,234.0693,234.3064,232.8459,233.3391,5928.0
2022-08-09 10:00:00,246.06,247.36,245.81,247.28,15066.0,233.358,234.5909,233.1209,234.515,15066.0
2022-08-09 10:05:00,247.25,247.41,246.79,247.09,4436.0,234.4866,234.6383,234.0503,234.3348,4436.0
2022-08-09 10:10:00,247.28,247.39,246.46,247.05,13884.0,234.515,234.6194,233.7374,234.2969,13884.0
2022-08-09 10:15:00,247.03,247.38,246.56,246.93,8503.0,234.2779,234.6099,233.8322,234.1831,8503.0
2022-08-09 10:20:00,247.08,247.13,246.46,246.47,3730.0,234.3254,234.3728,233.7374,233.7469,3730.0
2022-08-09 10:25:00,246.64,246.97,246.54,246.97,3425.0,233.9081,234.221,233.8132,234.221,3425.0
2022-08-09 10:30:00,247.19,247.47,247.09,247.11,5737.0,234.4297,234.6952,234.3348,234.3538,5737.0
2022-08-09 10:35:00,247.19,247.59,246.9,247.41,3601.0,234.4297,234.809,234.1547,234.6383,3601.0
2022-08-09 10:40:00,247.52,247.77,247.44,247.67,3696.0,234.7427,234.9797,234.6668,234.8849,3696.0
2022-08-09 10:45:00,247.77,248.38,247.77,248.38,2842.0,234.9797,235.5583,234.9797,235.5583,2842.0
2022-08-09 10:50:00,248.48,248.84,248.33,248.84,2123.0,235.6531,235.9945,235.5108,235.9945,2123.0
2022-08-09 10:55:00,248.83,248.92,247.93,247.99,5366.0,235.985,236.0704,235.1315,235.1884,5366.0
2022-08-09 11:00:00,247.81,247.81,247.04,247.5,3876.0,235.0177,235.0177,234.2874,234.7237,3876.0
2022-08-09 11:05:00,247.5,247.75,247.31,247.75,1932.0,234.7237,234.9608,234.5435,234.9608,1932.0
2022-08-09 11:10:00,247.66,248.25,247.6,248.12,4659.0,234.8754,235.435,234.8185,235.3117,4659.0
2022-08-09 11:15:00,248.12,248.35,248.12,248.2,2085.0,235.3117,235.5298,235.3117,235.3875,2085.0
2022-08-09 11:20:00,248.31,248.48,247.97,248.0,2424.0,235.4919,235.6531,235.1694,235.1979,2424.0
2022-08-09 11:25:00,247.89,248.1,247.89,248.09,1700.0,235.0936,235.2927,235.0936,235.2832,1700.0
2022-08-09 11:30:00,248.1,248.1,247.69,247.95,2699.0,235.2927,235.2927,234.9039,235.1505,2699.0
2022-08-09 11:35:00,247.83,247.83,247.39,247.69,1878.0,235.0366,235.0366,234.6194,234.9039,1878.0
2022-08-09 11:40:00,247.35,247.5,246.99,246.99,2834.0,234.5814,234.7237,234.24,234.24,2834.0
2022-08-09 11:45:00,247.05,247.18,247.01,247.18,1791.0,234.2969,234.4202,234.259,234.4202,1791.0
2022-08-09 11:50:00,247.1,247.35,246.81,247.35,8552.0,234.3443,234.5814,234.0693,234.5814,8552.0
2022-08-09 11:55:00,247.25,247.25,246.81,246.94,979.0,234.4866,234.4866,234.0693,234.1926,979.0
2022-08-09 12:00:00,247.02,247.07,246.67,246.8,2021.0,234.2685,234.3159,233.9365,234.0598,2021.0
2022-08-09 12:05:00,246.98,247.03,246.81,246.9,1572.0,234.2305,234.2779,234.0693,234.1547,1572.0
2022-08-09 12:10:00,246.56,246.56,246.3,246.3,2701.0,233.8322,233.8322,233.5856,233.5856,2701.0
2022-08-09 12:15:00,246.46,246.55,246.3,246.39,2878.0,233.7374,233.8227,233.5856,233.671,2878.0
2022-08-09 12:20:00,246.49,246.5,246.25,246.25,2300.0,233.7658,233.7753,233.5382,233.5382,2300.0
2022-08-09 12:25:00,246.25,246.32,246.05,246.05,1244.0,233.5382,233.6046,233.3485,233.3485,1244.0
2022-08-09 12:30:00,245.99,246.07,245.81,245.81,2875.0,233.2916,233.3675,233.1209,233.1209,2875.0
2022-08-09 12:35:00,245.77,245.94,245.69,245.76,4492.0,233.083,233.2442,233.0071,233.0735,4492.0
2022-08-09 12:40:00,245.74,245.74,245.29,245.42,5098.0,233.0545,233.0545,232.6278,232.7511,5098.0
2022-08-09 12:45:00,245.44,245.69,245.14,245.69,6611.0,232.77,233.0071,232.4855,233.0071,6611.0
2022-08-09 12:50:00,245.8,246.39,245.68,246.39,2283.0,233.1114,233.671,232.9976,233.671,2283.0
2022-08-09 12:55:00,246.34,246.54,246.32,246.49,1723.0,233.6236,233.8132,233.6046,233.7658,1723.0
2022-08-09 13:00:00,246.5,246.78,246.5,246.78,2094.0,233.7753,234.0409,233.7753,234.0409,2094.0
2022-08-09 13:05:00,246.74,246.9,246.32,246.7,2769.0,234.0029,234.1547,233.6046,233.965,2769.0
2022-08-09 13:10:00,246.63,246.87,246.63,246.84,1100.0,233.8986,234.1262,233.8986,234.0978,1100.0
2022-08-09 13:15:00,246.86,246.96,246.37,246.37,2272.0,234.1167,234.2116,233.652,233.652,2272.0
2022-08-09 13:20:00,246.51,246.64,246.35,246.56,2173.0,233.7848,233.9081,233.633,233.8322,2173.0
2022-08-09 13:25:00,246.61,246.61,246.28,246.44,1938.0,233.8796,233.8796,233.5667,233.7184,1938.0
2022-08-09 13:30:00,246.35,246.54,246.2,246.2,1505.0,233.633,233.8132,233.4908,233.4908,1505.0
2022-08-09 13:35:00,246.2,246.29,245.88,245.88,2694.0,233.4908,233.5761,233.1873,233.1873,2694.0
2022-08-09 13:40:00,246.25,246.37,246.18,246.37,3580.0,233.5382,233.652,233.4718,233.652,3580.0
2022-08-09 13:45:00,246.4,246.4,246.21,246.25,1402.0,233.6805,233.6805,233.5003,233.5382,1402.0
2022-08-09 13:50:00,246.44,246.5,246.28,246.36,2086.0,233.7184,233.7753,233.5667,233.6425,2086.0
2022-08-09 13:55:00,246.52,247.35,246.52,247.34,1767.0,233.7943,234.5814,233.7943,234.5719,1767.0
2022-08-09 14:00:00,247.31,247.31,247.02,247.02,1100.0,234.5435,234.5435,234.2685,234.2685,1100.0
2022-08-09 14:05:00,247.03,247.06,246.64,246.76,4844.0,234.2779,234.3064,233.9081,234.0219,4844.0
2022-08-09 14:10:00,246.74,246.82,245.74,245.84,5673.0,234.0029,234.0788,233.0545,233.1494,5673.0
2022-08-09 14:15:00,245.93,246.03,245.8,245.84,1742.0,233.2347,233.3296,233.1114,233.1494,1742.0
2022-08-09 14:20:00,245.82,245.91,245.67,245.86,4084.0,233.1304,233.2158,232.9882,233.1683,4084.0
2022-08-09 14:25:00,245.8,245.88,245.64,245.66,1993.0,233.1114,233.1873,232.9597,232.9787,1993.0
2022-08-09 14:30:00,245.42,245.67,245.3,245.67,3055.0,232.7511,232.9882,232.6373,232.9882,3055.0
2022-08-09 14:35:00,245.68,245.68,245.44,245.68,1137.0,232.9976,232.9976,232.77,232.9976,1137.0
2022-08-09 14:40:00,245.69,245.69,245.65,245.68,1158.0,233.0071,233.0071,232.9692,232.9976,1158.0
2022-08-09 14:45:00,245.78,246.19,245.78,246.19,2554.0,233.0925,233.4813,233.0925,233.4813,2554.0
2022-08-09 14:50:00,246.23,246.62,245.98,246.22,8407.0,233.5192,233.8891,233.2821,233.5098,8407.0
2022-08-09 14:55:00,246.14,246.26,246.07,246.1,600.0,233.4339,233.5477,233.3675,233.396,600.0
2022-08-09 15:00:00,246.19,246.19,245.97,246.06,2520.0,233.4813,233.4813,233.2727,233.358,2520.0
2022-08-09 15:05:00,246.05,246.15,245.87,246.11,4156.0,233.3485,233.4434,233.1778,233.4054,4156.0
2022-08-09 15:10:00,246.0,246.0,245.67,245.68,4151.0,233.3011,233.3011,232.9882,232.9976,4151.0
2022-08-09 15:15:00,245.92,246.05,245.75,246.05,2480.0,233.2252,233.3485,233.064,233.3485,2480.0
2022-08-09 15:20:00,246.06,246.06,245.7,245.73,7576.0,233.358,233.358,233.0166,233.0451,7576.0
2022-08-09 15:25:00,245.61,245.69,245.47,245.52,5514.0,232.9312,233.0071,232.7985,232.8459,5514.0
2022-08-09 15:30:00,245.52,245.52,245.32,245.34,10484.0,232.8459,232.8459,232.6562,232.6752,10484.0
2022-08-09 15:35:00,245.33,245.48,245.26,245.48,15171.0,232.6657,232.808,232.5993,232.808,15171.0
2022-08-09 15:40:00,245.48,245.52,245.04,245.09,10534.0,232.808,232.8459,232.3907,232.4381,10534.0
2022-08-09 15:45:00,245.12,245.57,245.11,245.57,10125.0,232.4665,232.8933,232.4571,232.8933,10125.0
2022-08-09 15:50:00,245.61,245.89,245.49,245.64,25774.0,232.9312,233.1968,232.8174,232.9597,25774.0
2022-08-09 15:55:00,245.65,245.67,245.01,245.14,60733.0,232.9692,232.9882,232.3622,232.4855,60733.0
2022-08-10 09:30:00,250.58,250.58,246.73,247.56,30686.0,237.6447,237.6447,233.9934,234.7806,30686.0
2022-08-10 09:35:00,248.24,250.3,248.23,249.42,42292.0,235.4255,237.3791,235.416,236.5446,42292.0
2022-08-10 09:40:00,249.5,250.88,249.19,250.33,3489.0,236.6204,237.9292,236.3264,237.4076,3489.0
2022-08-10 09:45:00,250.62,251.71,250.15,251.67,8664.0,237.6826,238.7164,237.2369,238.6784,8664.0
2022-08-10 09:50:00,251.86,252.52,251.86,251.91,13933.0,238.8586,239.4845,238.8586,238.906,13933.0
2022-08-10 09:55:00,252.45,252.47,252.13,252.14,1996.0,239.4182,239.4371,239.1147,239.1242,1996.0
2022-08-10 10:00:00,252.5,253.0,252.35,252.95,2414.0,239.4656,239.9398,239.3233,239.8923,2414.0
2022-08-10 10:05:00,252.95,253.76,252.66,253.76,10924.0,239.8923,240.6605,239.6173,240.6605,10924.0
2022-08-10 10:10:00,253.54,253.8,253.3,253.5,8969.0,240.4519,240.6985,240.2243,240.414,8969.0
2022-08-10 10:15:00,253.57,253.57,253.15,253.15,4343.0,240.4803,240.4803,240.082,240.082,4343.0
2022-08-10 10:20:00,253.08,253.21,252.58,252.77,10089.0,240.0156,240.1389,239.5414,239.7216,10089.0
2022-08-10 10:25:00,252.89,253.32,252.66,253.32,9754.0,239.8354,240.2432,239.6173,240.2432,9754.0
2022-08-10 10:30:00,253.45,253.64,252.58,252.87,4376.0,240.3665,240.5467,239.5414,239.8165,4376.0
2022-08-10 10:35:00,252.83,253.35,252.82,252.89,5673.0,239.7785,240.2717,239.7691,239.8354,5673.0
2022-08-10 10:40:00,253.07,253.1,252.48,253.0,2932.0,240.0062,240.0346,239.4466,239.9398,2932.0
2022-08-10 10:45:00,253.01,253.93,253.01,253.93,4533.0,239.9492,240.8218,239.9492,240.8218,4533.0
2022-08-10 10:50:00,254.05,254.07,253.67,253.71,2000.0,240.9356,240.9545,240.5752,240.6131,2000.0
2022-08-10 10:55:00,253.72,253.84,253.23,253.31,3121.0,240.6226,240.7364,240.1579,240.2338,3121.0
2022-08-10 11:00:00,253.48,254.12,253.44,254.06,3521.0,240.395,241.0019,240.3571,240.945,3521.0
2022-08-10 11:05:00,254.04,254.52,254.02,254.43,11558.0,240.9261,241.3813,240.9071,241.2959,11558.0
2022-08-10 11:10:00,254.3,254.59,253.7,254.31,10450.0,241.1727,241.4477,240.6036,241.1821,10450.0
2022-08-10 11:15:00,254.32,254.32,253.72,253.75,3646.0,241.1916,241.1916,240.6226,240.651,3646.0
2022-08-10 11:20:00,253.7,254.05,253.7,253.7,1802.0,240.6036,240.9356,240.6036,240.6036,1802.0
2022-08-10 11:25:00,253.96,254.35,253.71,253.71,18277.0,240.8502,241.2201,240.6131,240.6131,18277.0
2022-08-10 11:30:00,253.89,254.59,253.89,254.25,2600.0,240.7838,241.4477,240.7838,241.1252,2600.0
2022-08-10 11:35:00,254.14,254.24,253.42,253.42,5029.0,241.0209,241.1158,240.3381,240.3381,5029.0
2022-08-10 11:40:00,253.5,253.98,253.45,253.68,3131.0,240.414,240.8692,240.3665,240.5847,3131.0
2022-08-10 11:45:00,253.66,253.87,253.42,253.83,3680.0,240.5657,240.7649,240.3381,240.7269,3680.0
2022-08-10 11:50:00,254.01,254.08,253.48,253.8,3718.0,240.8976,240.964,240.395,240.6985,3718.0
2022-08-10 11:55:00,253.79,253.85,253.59,253.69,1414.0,240.689,240.7459,240.4993,240.5941,1414.0
2022-08-10 12:00:00,253.93,253.93,253.34,253.42,1000.0,240.8218,240.8218,240.2622,240.3381,1000.0
2022-08-10 12:05:00,253.3,253.63,253.22,253.22,2766.0,240.2243,240.5372,240.1484,240.1484,2766.0
2022-08-10 12:10:00,253.23,253.24,253.02,253.02,1503.0,240.1579,240.1674,239.9587,239.9587,1503.0
2022-08-10 12:15:00,253.01,253.15,252.42,252.42,2200.0,239.9492,240.082,239.3897,239.3897,2200.0
2022-08-10 12:20:00,252.46,252.9,252.39,252.9,2718.0,239.4276,239.8449,239.3613,239.8449,2718.0
2022-08-10 12:25:00,252.95,252.95,252.42,252.5,6039.0,239.8923,239.8923,239.3897,239.4656,6039.0
2022-08-10 12:30:00,252.58,252.58,252.2,252.28,4704.0,239.5414,239.5414,239.1811,239.2569,4704.0
2022-08-10 12:35:00,252.28,252.45,252.01,252.07,3400.0,239.2569,239.4182,239.0009,239.0578,3400.0
2022-08-10 12:40:00,252.27,252.75,252.19,252.58,2468.0,239.2474,239.7027,239.1716,239.5414,2468.0
2022-08-10 12:45:00,252.67,252.67,252.45,252.45,1400.0,239.6268,239.6268,239.4182,239.4182,1400.0
2022-08-10 12:50:00,252.52,253.6,252.52,253.6,4947.0,239.4845,240.5088,239.4845,240.5088,4947.0
2022-08-10 12:55:00,253.33,253.33,253.01,253.09,2427.0,240.2527,240.2527,239.9492,240.0251,2427.0
2022-08-10 13:00:00,252.96,253.04,252.72,252.85,3227.0,239.9018,239.9777,239.6742,239.7975,3227.0
2022-08-10 13:05:00,252.87,253.04,252.62,252.99,1815.0,239.8165,239.9777,239.5794,239.9303,1815.0
2022-08-10 13:10:00,253.03,253.04,252.67,252.67,2263.0,239.9682,239.9777,239.6268,239.6268,2263.0
2022-08-10 13:15:00,252.84,252.92,252.76,252.87,2002.0,239.788,239.8639,239.7122,239.8165,2002.0
2022-08-10 13:20:00,252.95,253.17,252.93,253.0,2493.0,239.8923,240.101,239.8734,239.9398,2493.0
2022-08-10 13:25:00,252.92,253.05,252.4,252.54,4977.0,239.8639,239.9872,239.3707,239.5035,4977.0
2022-08-10 13:30:00,252.6,253.14,252.47,253.06,4800.0,239.5604,240.0725,239.4371,239.9967,4800.0
2022-08-10 13:35:00,253.11,253.22,252.77,252.78,2989.0,240.0441,240.1484,239.7216,239.7311,2989.0
2022-08-10 13:40:00,252.93,253.05,252.83,253.0,3517.0,239.8734,239.9872,239.7785,239.9398,3517.0
2022-08-10 13:45:00,252.91,253.07,252.73,252.87,7885.0,239.8544,240.0062,239.6837,239.8165,7885.0
2022-08-10 13:50:00,252.74,253.21,252.74,253.01,4112.0,239.6932,240.1389,239.6932,239.9492,4112.0
2022-08-10 13:55:00,252.9,253.14,252.86,252.97,3169.0,239.8449,240.0725,239.807,239.9113,3169.0
2022-08-10 14:00:00,252.86,252.95,252.76,252.78,3362.0,239.807,239.8923,239.7122,239.7311,3362.0
2022-08-10 14:05:00,252.83,252.85,252.62,252.71,2470.0,239.7785,239.7975,239.5794,239.6647,2470.0
2022-08-10 14:10:00,252.71,252.87,252.27,252.34,4805.0,239.6647,239.8165,239.2474,239.3138,4805.0
2022-08-10 14:15:00,252.4,252.76,252.27,252.7,4576.0,239.3707,239.7122,239.2474,239.6553,4576.0
2022-08-10 14:20:00,252.53,252.55,252.19,252.19,2214.0,239.494,239.513,239.1716,239.1716,2214.0
2022-08-10 14:25:00,252.22,252.68,252.22,252.66,22409.0,239.2,239.6363,239.2,239.6173,22409.0
2022-08-10 14:30:00,252.68,252.82,252.56,252.71,1805.0,239.6363,239.7691,239.5225,239.6647,1805.0
2022-08-10 14:35:00,252.72,252.8,252.58,252.59,2430.0,239.6742,239.7501,239.5414,239.5509,2430.0
2022-08-10 14:40:00,252.67,252.84,252.52,252.57,4160.0,239.6268,239.788,239.4845,239.532,4160.0
2022-08-10 14:45:00,252.44,252.51,252.29,252.29,1689.0,239.4087,239.4751,239.2664,239.2664,1689.0
2022-08-10 14:50:00,252.29,252.33,252.04,252.11,3915.0,239.2664,239.3044,239.0293,239.0957,3915.0
2022-08-10 14:55:00,252.16,252.29,251.92,252.06,3509.0,239.1431,239.2664,238.9155,239.0483,3509.0
2022-08-10 15:00:00,251.94,252.28,251.89,252.16,2314.0,238.9345,239.2569,238.8871,239.1431,2314.0
2022-08-10 15:05:00,252.19,252.28,251.93,252.02,4375.0,239.1716,239.2569,238.925,239.0104,4375.0
2022-08-10 15:10:00,251.99,252.22,251.92,252.22,3708.0,238.9819,239.2,238.9155,239.2,3708.0
2022-08-10 15:15:00,252.15,252.57,252.06,252.43,3221.0,239.1336,239.532,239.0483,239.3992,3221.0
2022-08-10 15:20:00,252.27,252.43,252.16,252.29,5249.0,239.2474,239.3992,239.1431,239.2664,5249.0
2022-08-10 15:25:00,252.34,252.48,252.26,252.29,3747.0,239.3138,239.4466,239.238,239.2664,3747.0
2022-08-10 15:30:00,252.33,252.48,252.15,252.37,13186.0,239.3044,239.4466,239.1336,239.3423,13186.0
2022-08-10 15:35:00,252.45,252.87,252.45,252.83,11606.0,239.4182,239.8165,239.4182,239.7785,11606.0
2022-08-10 15:40:00,252.87,253.3,252.82,253.15,17726.0,239.8165,240.2243,239.7691,240.082,17726.0
2022-08-10 15:45:00,253.11,253.48,253.05,253.37,17368.0,240.0441,240.395,239.9872,240.2907,17368.0
2022-08-10 15:50:00,253.45,253.8,253.27,253.71,13337.0,240.3665,240.6985,240.1958,240.6131,13337.0
2022-08-10 15:55:00,253.7,253.98,253.36,253.67,49020.0,240.6036,240.8692,240.2812,240.5752,49020.0
2022-08-11 09:30:00,256.18,256.18,254.49,254.54,6926.0,242.9556,242.9556,241.3528,241.4003,6926.0
2022-08-11 09:35:00,253.97,254.02,252.76,252.93,6882.0,240.8597,240.9071,239.7122,239.8734,6882.0
2022-08-11 09:40:00,253.39,254.93,253.18,254.93,14909.0,240.3096,241.7701,240.1105,241.7701,14909.0
2022-08-11 09:45:00,254.76,255.42,254.32,255.15,6181.0,241.6089,242.2348,241.1916,241.9788,6181.0
2022-08-11 09:50:00,254.9,255.98,254.9,255.3,900.0,241.7417,242.7659,241.7417,242.121,900.0
2022-08-11 09:55:00,255.01,255.23,254.42,255.1,4600.0,241.846,242.0546,241.2865,241.9314,4600.0
2022-08-11 10:00:00,255.24,256.25,255.24,255.45,3165.0,242.0641,243.022,242.0641,242.2633,3165.0
2022-08-11 10:05:00,255.77,256.31,255.53,255.94,4653.0,242.5668,243.0789,242.3392,242.728,4653.0
2022-08-11 10:10:00,255.8,256.17,255.62,255.91,2132.0,242.5952,242.9461,242.4245,242.6995,2132.0
2022-08-11 10:15:00,255.86,256.72,255.86,256.61,4592.0,242.6521,243.4677,242.6521,243.3634,4592.0
2022-08-11 10:20:00,256.52,256.72,256.25,256.51,1534.0,243.2781,243.4677,243.022,243.2686,1534.0
2022-08-11 10:25:00,256.65,257.02,256.59,256.82,36588.0,243.4013,243.7522,243.3444,243.5626,36588.0
2022-08-11 10:30:00,256.8,256.96,256.41,256.67,12989.0,243.5436,243.6953,243.1737,243.4203,12989.0
2022-08-11 10:35:00,256.81,257.27,256.44,256.55,3300.0,243.5531,243.9893,243.2022,243.3065,3300.0
2022-08-11 10:40:00,256.56,256.7,256.29,256.55,1749.0,243.316,243.4488,243.0599,243.3065,1749.0
2022-08-11 10:45:00,256.39,256.55,256.06,256.37,32515.0,243.1548,243.3065,242.8418,243.1358,32515.0
2022-08-11 10:50:00,256.24,256.39,255.76,255.76,1613.0,243.0125,243.1548,242.5573,242.5573,1613.0
2022-08-11 10:55:00,255.59,255.95,255.47,255.92,1727.0,242.3961,242.7375,242.2823,242.709,1727.0
2022-08-11 11:00:00,255.8,256.16,255.8,256.07,19949.0,242.5952,242.9366,242.5952,242.8513,19949.0
2022-08-11 11:05:00,255.79,255.79,254.57,254.85,2248.0,242.5857,242.5857,241.4287,241.6943,2248.0
2022-08-11 11:10:00,254.98,255.06,254.59,254.82,2024.0,241.8176,241.8934,241.4477,241.6658,2024.0
2022-08-11 11:15:00,254.8,254.91,253.64,253.64,4028.0,241.6468,241.7512,240.5467,240.5467,4028.0
2022-08-11 11:20:00,253.78,254.29,253.62,253.93,4123.0,240.6795,241.1632,240.5278,240.8218,4123.0
2022-08-11 11:25:00,253.9,253.95,253.42,253.54,18517.0,240.7933,240.8407,240.3381,240.4519,18517.0
2022-08-11 11:30:00,253.55,254.03,253.48,253.57,9315.0,240.4614,240.9166,240.395,240.4803,9315.0
2022-08-11 11:35:00,253.5,253.52,253.19,253.2,4813.0,240.414,240.4329,240.12,240.1294,4813.0
2022-08-11 11:40:00,253.28,253.8,252.92,253.8,3506.0,240.2053,240.6985,239.8639,240.6985,3506.0
2022-08-11 11:45:00,253.71,253.73,253.17,253.47,1411.0,240.6131,240.6321,240.101,240.3855,1411.0
2022-08-11 11:50:00,253.3,253.32,252.71,252.71,2340.0,240.2243,240.2432,239.6647,239.6647,2340.0
2022-08-11 11:55:00,252.86,253.45,252.6,252.98,15606.0,239.807,240.3665,239.5604,239.9208,15606.0
2022-08-11 12:00:00,252.83,253.03,252.63,252.65,3177.0,239.7785,239.9682,239.5889,239.6078,3177.0
2022-08-11 12:05:00,252.59,252.9,252.41,252.53,4972.0,239.5509,239.8449,239.3802,239.494,4972.0
2022-08-11 12:10:00,252.67,252.8,252.48,252.63,3537.0,239.6268,239.7501,239.4466,239.5889,3537.0
2022-08-11 12:15:00,252.62,252.91,252.62,252.91,600.0,239.5794,239.8544,239.5794,239.8544,600.0
2022-08-11 12:20:00,253.01,253.01,252.56,252.56,701.0,239.9492,239.9492,239.5225,239.5225,701.0
2022-08-11 12:25:00,252.8,253.45,252.8,253.45,771.0,239.7501,240.3665,239.7501,240.3665,771.0
2022-08-11 12:30:00,253.44,253.83,253.44,253.78,1492.0,240.3571,240.7269,240.3571,240.6795,1492.0
2022-08-11 12:35:00,253.79,254.16,253.78,253.86,9038.0,240.689,241.0399,240.6795,240.7554,9038.0
2022-08-11 12:40:00,253.89,253.89,253.44,253.62,2680.0,240.7838,240.7838,240.3571,240.5278,2680.0
2022-08-11 12:45:00,253.55,253.63,253.23,253.55,2716.0,240.4614,240.5372,240.1579,240.4614,2716.0
2022-08-11 12:50:00,253.75,253.99,253.51,253.51,9574.0,240.651,240.8787,240.4234,240.4234,9574.0
2022-08-11 12:55:00,253.55,253.78,253.54,253.77,1211.0,240.4614,240.6795,240.4519,240.67,1211.0
2022-08-11 13:00:00,253.87,254.18,253.86,254.01,1871.0,240.7649,241.0589,240.7554,240.8976,1871.0
2022-08-11 13:05:00,254.15,254.23,253.86,253.86,1210.0,241.0304,241.1063,240.7554,240.7554,1210.0
2022-08-11 13:10:00,253.69,253.95,253.41,253.51,6322.0,240.5941,240.8407,240.3286,240.4234,6322.0
2022-08-11 13:15:00,253.62,254.22,253.62,253.99,2056.0,240.5278,241.0968,240.5278,240.8787,2056.0
2022-08-11 13:20:00,254.14,254.14,253.81,253.91,1726.0,241.0209,241.0209,240.708,240.8028,1726.0
2022-08-11 13:25:00,253.78,253.92,253.7,253.7,1412.0,240.6795,240.8123,240.6036,240.6036,1412.0
2022-08-11 13:30:00,253.8,254.09,253.73,253.77,3233.0,240.6985,240.9735,240.6321,240.67,3233.0
2022-08-11 13:35:00,253.78,253.91,253.47,253.69,3392.0,240.6795,240.8028,240.3855,240.5941,3392.0
2022-08-11 13:40:00,253.57,253.91,253.56,253.74,1562.0,240.4803,240.8028,240.4709,240.6416,1562.0
2022-08-11 13:45:00,253.82,254.11,253.81,254.1,1547.0,240.7174,240.9925,240.708,240.983,1547.0
2022-08-11 13:50:00,254.22,254.23,254.01,254.03,2658.0,241.0968,241.1063,240.8976,240.9166,2658.0
2022-08-11 13:55:00,253.91,254.07,253.9,253.93,1000.0,240.8028,240.9545,240.7933,240.8218,1000.0
2022-08-11 14:00:00,253.89,253.95,253.74,253.78,2222.0,240.7838,240.8407,240.6416,240.6795,2222.0
2022-08-11 14:05:00,253.89,253.94,253.76,253.8,1500.0,240.7838,240.8312,240.6605,240.6985,1500.0
2022-08-11 14:10:00,253.85,253.94,253.45,253.52,1520.0,240.7459,240.8312,240.3665,240.4329,1520.0
2022-08-11 14:15:00,253.75,253.94,253.66,253.7,2339.0,240.651,240.8312,240.5657,240.6036,2339.0
2022-08-11 14:20:00,253.73,253.83,253.53,253.83,1550.0,240.6321,240.7269,240.4424,240.7269,1550.0
2022-08-11 14:25:00,253.73,253.96,253.61,253.63,2723.0,240.6321,240.8502,240.5183,240.5372,2723.0
2022-08-11 14:30:00,253.63,253.81,253.42,253.42,1723.0,240.5372,240.708,240.3381,240.3381,1723.0
2022-08-11 14:35:00,253.44,253.65,253.36,253.43,1953.0,240.3571,240.5562,240.2812,240.3476,1953.0
2022-08-11 14:40:00,253.51,253.64,253.29,253.29,909.0,240.4234,240.5467,240.2148,240.2148,909.0
2022-08-11 14:45:00,253.35,253.36,253.17,253.17,1589.0,240.2717,240.2812,240.101,240.101,1589.0
2022-08-11 14:50:00,253.17,253.17,252.6,252.6,1912.0,240.101,240.101,239.5604,239.5604,1912.0
2022-08-11 14:55:00,252.8,253.14,252.74,253.12,1700.0,239.7501,240.0725,239.6932,240.0536,1700.0
2022-08-11 15:00:00,253.11,253.17,252.86,252.97,2325.0,240.0441,240.101,239.807,239.9113,2325.0
2022-08-11 15:05:00,252.87,252.96,252.71,252.89,1802.0,239.8165,239.9018,239.6647,239.8354,1802.0
2022-08-11 15:10:00,253.05,253.05,252.57,252.78,1401.0,239.9872,239.9872,239.532,239.7311,1401.0
2022-08-11 15:15:00,252.76,253.05,252.68,253.05,1762.0,239.7122,239.9872,239.6363,239.9872,1762.0
2022-08-11 15:20:00,253.06,253.11,252.72,252.72,1600.0,239.9967,240.0441,239.6742,239.6742,1600.0
2022-08-11 15:25:00,252.78,253.03,252.75,252.93,1569.0,239.7311,239.9682,239.7027,239.8734,1569.0
2022-08-11 15:30:00,252.96,253.18,252.92,253.12,2719.0,239.9018,240.1105,239.8639,240.0536,2719.0
2022-08-11 15:35:00,253.1,253.17,252.55,252.56,4094.0,240.0346,240.101,239.513,239.5225,4094.0
2022-08-11 15:40:00,252.61,252.77,252.56,252.59,5135.0,239.5699,239.7216,239.5225,239.5509,5135.0
2022-08-11 15:45:00,252.6,253.02,252.53,253.02,6528.0,239.5604,239.9587,239.494,239.9587,6528.0
2022-08-11 15:50:00,252.86,253.43,252.81,253.31,10762.0,239.807,240.3476,239.7596,240.2338,10762.0
2022-08-11 15:55:00,253.3,253.4,252.77,253.18,31520.0,240.2243,240.3191,239.7216,240.1105,31520.0
2022-08-12 09:30:00,252.71,253.32,252.08,252.34,4598.0,240.7061,241.2871,240.106,240.3537,4598.0
2022-08-12 09:35:00,253.04,253.72,252.21,253.72,3771.0,241.0204,241.6681,240.2299,241.6681,3771.0
2022-08-12 09:40:00,253.65,254.28,253.65,253.94,800.0,241.6015,242.2015,241.6015,241.8777,800.0
2022-08-12 09:45:00,254.67,254.67,253.15,253.16,2487.0,242.573,242.573,241.1252,241.1347,2487.0
2022-08-12 09:50:00,253.16,254.5,253.15,254.39,15141.0,241.1347,242.4111,241.1252,242.3063,15141.0
2022-08-12 09:55:00,254.31,254.88,254.31,254.45,4003.0,242.2301,242.773,242.2301,242.3635,4003.0
2022-08-12 10:00:00,254.64,254.64,254.04,254.04,3822.0,242.5444,242.5444,241.9729,241.9729,3822.0
2022-08-12 10:05:00,253.98,254.72,253.92,254.49,1700.0,241.9158,242.6206,241.8586,242.4016,1700.0
2022-08-12 10:10:00,254.57,255.38,254.57,254.89,1904.0,242.4778,243.2493,242.4778,242.7826,1904.0
2022-08-12 10:15:00,255.09,255.78,255.04,255.78,1399.0,242.9731,243.6303,242.9254,243.6303,1399.0
2022-08-12 10:20:00,255.96,256.47,255.69,256.04,4430.0,243.8017,244.2875,243.5446,243.8779,4430.0
2022-08-12 10:25:00,255.99,256.0,255.09,255.33,2609.0,243.8303,243.8398,242.9731,243.2017,2609.0
2022-08-12 10:30:00,255.18,255.89,254.86,255.89,1639.0,243.0588,243.7351,242.754,243.7351,1639.0
2022-08-12 10:35:00,255.69,255.91,255.31,255.49,1684.0,243.5446,243.7541,243.1826,243.3541,1684.0
2022-08-12 10:40:00,254.81,255.59,254.81,255.41,5436.0,242.7064,243.4493,242.7064,243.2779,5436.0
2022-08-12 10:45:00,255.56,255.65,255.06,255.27,3204.0,243.4207,243.5065,242.9445,243.1445,3204.0
2022-08-12 10:50:00,254.71,255.14,254.7,255.14,968.0,242.6111,243.0207,242.6016,243.0207,968.0
2022-08-12 10:55:00,255.2,255.24,254.99,255.03,1325.0,243.0778,243.1159,242.8778,242.9159,1325.0
2022-08-12 11:00:00,255.39,256.41,255.12,255.75,2157.0,243.2588,244.2304,243.0016,243.6017,2157.0
2022-08-12 11:05:00,255.41,255.62,255.4,255.48,1200.0,243.2779,243.4779,243.2683,243.3445,1200.0
2022-08-12 11:10:00,255.56,256.01,255.33,256.01,3955.0,243.4207,243.8494,243.2017,243.8494,3955.0
2022-08-12 11:15:00,255.86,256.23,255.86,256.05,900.0,243.7065,244.0589,243.7065,243.8875,900.0
2022-08-12 11:20:00,256.0,256.18,255.72,255.88,1272.0,243.8398,244.0113,243.5731,243.7255,1272.0
2022-08-12 11:25:00,256.03,256.66,256.02,256.63,2420.0,243.8684,244.4685,243.8589,244.4399,2420.0
2022-08-12 11:30:00,256.39,256.77,256.39,256.46,2600.0,244.2113,244.5733,244.2113,244.278,2600.0
2022-08-12 11:35:00,256.35,256.55,256.02,256.49,2146.0,244.1732,244.3637,243.8589,244.3066,2146.0
2022-08-12 11:40:00,256.3,256.3,255.72,255.73,1104.0,244.1256,244.1256,243.5731,243.5827,1104.0
2022-08-12 11:45:00,255.75,256.05,255.71,255.9,1598.0,243.6017,243.8875,243.5636,243.7446,1598.0
2022-08-12 11:50:00,255.66,255.92,255.65,255.79,2740.0,243.516,243.7636,243.5065,243.6398,2740.0
2022-08-12 11:55:00,255.79,256.35,255.75,256.19,4598.0,243.6398,244.1732,243.6017,244.0208,4598.0
2022-08-12 12:00:00,256.23,256.38,256.11,256.38,2416.0,244.0589,244.2018,243.9446,244.2018,2416.0
2022-08-12 12:05:00,256.3,256.76,256.19,256.43,3283.0,244.1256,244.5637,244.0208,244.2494,3283.0
2022-08-12 12:10:00,256.42,256.44,256.04,256.44,1200.0,244.2399,244.2589,243.8779,244.2589,1200.0
2022-08-12 12:15:00,256.42,256.45,256.2,256.27,700.0,244.2399,244.2685,244.0303,244.097,700.0
2022-08-12 12:20:00,256.23,256.53,256.13,256.19,3324.0,244.0589,244.3447,243.9637,244.0208,3324.0
2022-08-12 12:25:00,256.23,256.23,255.97,256.16,2720.0,244.0589,244.0589,243.8113,243.9922,2720.0
2022-08-12 12:30:00,255.94,256.37,255.94,256.22,1505.0,243.7827,244.1923,243.7827,244.0494,1505.0
2022-08-12 12:35:00,256.4,256.72,256.4,256.44,900.0,244.2208,244.5256,244.2208,244.2589,900.0
2022-08-12 12:40:00,256.45,256.45,256.31,256.34,1000.0,244.2685,244.2685,244.1351,244.1637,1000.0
2022-08-12 12:45:00,256.26,256.3,256.02,256.23,913.0,244.0875,244.1256,243.8589,244.0589,913.0
2022-08-12 12:50:00,256.07,256.31,256.07,256.3,1700.0,243.9065,244.1351,243.9065,244.1256,1700.0
2022-08-12 12:55:00,256.31,256.47,256.2,256.38,1834.0,244.1351,244.2875,244.0303,244.2018,1834.0
2022-08-12 13:00:00,256.27,256.34,256.09,256.25,1380.0,244.097,244.1637,243.9256,244.078,1380.0
2022-08-12 13:05:00,256.37,256.5,256.34,256.38,900.0,244.1923,244.3161,244.1637,244.2018,900.0
2022-08-12 13:10:00,256.44,256.45,256.1,256.1,1050.0,244.2589,244.2685,243.9351,243.9351,1050.0
2022-08-12 13:15:00,256.07,256.26,256.07,256.17,1003.0,243.9065,244.0875,243.9065,244.0018,1003.0
2022-08-12 13:20:00,256.05,256.13,255.99,256.07,400.0,243.8875,243.9637,243.8303,243.9065,400.0
2022-08-12 13:25:00,256.24,256.24,256.07,256.07,1000.0,244.0684,244.0684,243.9065,243.9065,1000.0
2022-08-12 13:30:00,255.86,256.11,255.6,255.94,2808.0,243.7065,243.9446,243.4588,243.7827,2808.0
2022-08-12 13:35:00,256.24,256.25,255.93,255.93,1131.0,244.0684,244.078,243.7732,243.7732,1131.0
2022-08-12 13:40:00,256.11,256.22,255.94,255.94,500.0,243.9446,244.0494,243.7827,243.7827,500.0
2022-08-12 13:45:00,255.98,255.98,255.92,255.93,300.0,243.8208,243.8208,243.7636,243.7732,300.0
2022-08-12 13:50:00,256.06,256.2,255.96,255.96,1600.0,243.897,244.0303,243.8017,243.8017,1600.0
2022-08-12 13:55:00,256.05,256.23,255.98,256.16,2890.0,243.8875,244.0589,243.8208,243.9922,2890.0
2022-08-12 14:00:00,256.28,256.36,256.11,256.19,1303.0,244.1065,244.1827,243.9446,244.0208,1303.0
2022-08-12 14:05:00,256.21,256.39,256.03,256.03,1000.0,244.0399,244.2113,243.8684,243.8684,1000.0
2022-08-12 14:10:00,256.04,256.25,256.04,256.25,800.0,243.8779,244.078,243.8779,244.078,800.0
2022-08-12 14:15:00,256.14,256.64,256.14,256.56,1300.0,243.9732,244.4494,243.9732,244.3732,1300.0
2022-08-12 14:20:00,256.45,256.67,256.42,256.42,6856.0,244.2685,244.478,244.2399,244.2399,6856.0
2022-08-12 14:25:00,256.48,256.85,256.48,256.76,4500.0,244.297,244.6495,244.297,244.5637,4500.0
2022-08-12 14:30:00,256.9,257.43,256.9,257.43,2927.0,244.6971,245.2019,244.6971,245.2019,2927.0
2022-08-12 14:35:00,257.36,257.36,256.93,256.93,2911.0,245.1352,245.1352,244.7257,244.7257,2911.0
2022-08-12 14:40:00,257.06,257.47,256.94,257.36,3015.0,244.8495,245.24,244.7352,245.1352,3015.0
2022-08-12 14:45:00,257.31,257.43,257.23,257.24,900.0,245.0876,245.2019,245.0114,245.0209,900.0
2022-08-12 14:50:00,257.34,257.42,257.16,257.2,1511.0,245.1162,245.1924,244.9447,244.9828,1511.0
2022-08-12 14:55:00,257.18,257.34,257.14,257.2,1700.0,244.9638,245.1162,244.9257,244.9828,1700.0
2022-08-12 15:00:00,257.15,257.3,257.05,257.23,3235.0,244.9352,245.0781,244.84,245.0114,3235.0
2022-08-12 15:05:00,257.12,257.58,257.12,257.39,2300.0,244.9066,245.3448,244.9066,245.1638,2300.0
2022-08-12 15:10:00,257.52,257.67,257.27,257.28,8978.0,245.2876,245.4305,245.0495,245.059,8978.0
2022-08-12 15:15:00,257.25,257.53,257.14,257.29,1900.0,245.0305,245.2972,244.9257,245.0686,1900.0
2022-08-12 15:20:00,257.23,257.32,256.98,257.17,1408.0,245.0114,245.0971,244.7733,244.9543,1408.0
2022-08-12 15:25:00,257.06,257.38,257.06,257.24,2008.0,244.8495,245.1543,244.8495,245.0209,2008.0
2022-08-12 15:30:00,257.28,257.47,257.07,257.12,3791.0,245.059,245.24,244.859,244.9066,3791.0
2022-08-12 15:35:00,257.01,257.17,256.83,257.02,3857.0,244.8019,244.9543,244.6304,244.8114,3857.0
2022-08-12 15:40:00,257.01,257.51,257.0,257.51,3316.0,244.8019,245.2781,244.7923,245.2781,3316.0
2022-08-12 15:45:00,257.4,257.54,257.23,257.54,3202.0,245.1733,245.3067,245.0114,245.3067,3202.0
2022-08-12 15:50:00,257.69,257.79,257.17,257.27,5764.0,245.4496,245.5448,244.9543,245.0495,5764.0
2022-08-12 15:55:00,257.32,257.98,257.29,257.76,22946.0,245.0971,245.7258,245.0686,245.5162,22946.0
2022-08-15 09:30:00,255.85,256.77,255.36,256.75,6565.0,243.697,244.5733,243.2302,244.5542,6565.0
2022-08-15 09:35:00,256.9,257.58,256.89,256.93,1029.0,244.6971,245.3448,244.6876,244.7257,1029.0
2022-08-15 09:40:00,257.55,257.58,256.45,256.8,2449.0,245.3162,245.3448,244.2685,244.6018,2449.0
2022-08-15 09:45:00,256.98,257.3,256.57,256.79,3425.0,244.7733,245.0781,244.3828,244.5923,3425.0
2022-08-15 09:50:00,256.63,256.68,256.22,256.45,5843.0,244.4399,244.4875,244.0494,244.2685,5843.0
2022-08-15 09:55:00,257.0,257.9,256.64,257.9,1357.0,244.7923,245.6496,244.4494,245.6496,1357.0
2022-08-15 10:00:00,257.72,257.8,257.2,257.8,2496.0,245.4781,245.5543,244.9828,245.5543,2496.0
2022-08-15 10:05:00,257.68,259.18,257.68,258.85,8718.0,245.44,246.8688,245.44,246.5545,8718.0
2022-08-15 10:10:00,258.62,258.62,257.14,257.15,1400.0,246.3354,246.3354,244.9257,244.9352,1400.0
2022-08-15 10:15:00,257.27,257.27,256.78,256.79,218.0,245.0495,245.0495,244.5828,244.5923,218.0
2022-08-15 10:20:00,256.88,257.96,256.6,257.96,3692.0,244.678,245.7067,244.4113,245.7067,3692.0
2022-08-15 10:25:00,257.69,257.71,256.97,257.26,2503.0,245.4496,245.4686,244.7638,245.04,2503.0
2022-08-15 10:30:00,257.43,258.35,257.38,258.19,2077.0,245.2019,246.0782,245.1543,245.9258,2077.0
2022-08-15 10:35:00,257.88,257.88,257.41,257.41,1704.0,245.6305,245.6305,245.1829,245.1829,1704.0
2022-08-15 10:40:00,257.55,257.73,257.38,257.38,817.0,245.3162,245.4877,245.1543,245.1543,817.0
2022-08-15 10:45:00,257.35,258.03,257.35,257.88,3192.0,245.1257,245.7734,245.1257,245.6305,3192.0
2022-08-15 10:50:00,257.75,258.24,257.68,258.24,3600.0,245.5067,245.9734,245.44,245.9734,3600.0
2022-08-15 10:55:00,257.86,257.93,257.37,257.61,4008.0,245.6115,245.6782,245.1448,245.3734,4008.0
2022-08-15 11:00:00,257.47,257.77,257.45,257.77,1586.0,245.24,245.5258,245.221,245.5258,1586.0
2022-08-15 11:05:00,257.81,257.81,257.45,257.56,1236.0,245.5639,245.5639,245.221,245.3257,1236.0
2022-08-15 11:10:00,257.63,257.72,257.35,257.7,2066.0,245.3924,245.4781,245.1257,245.4591,2066.0
2022-08-15 11:15:00,257.85,257.97,257.72,257.97,2963.0,245.602,245.7163,245.4781,245.7163,2963.0
2022-08-15 11:20:00,257.86,258.5,257.81,258.36,1912.0,245.6115,246.2211,245.5639,246.0877,1912.0
2022-08-15 11:25:00,258.4,258.45,257.9,257.9,2500.0,246.1258,246.1735,245.6496,245.6496,2500.0
2022-08-15 11:30:00,257.96,258.38,257.96,258.38,2929.0,245.7067,246.1068,245.7067,246.1068,2929.0
2022-08-15 11:35:00,258.59,259.04,258.53,259.04,3710.0,246.3068,246.7354,246.2497,246.7354,3710.0
2022-08-15 11:40:00,259.07,259.07,258.54,258.76,2661.0,246.764,246.764,246.2592,246.4687,2661.0
2022-08-15 11:45:00,258.93,259.59,258.92,259.59,1854.0,246.6307,247.2593,246.6211,247.2593,1854.0
2022-08-15 11:50:00,259.46,259.78,259.37,259.37,5575.0,247.1355,247.4403,247.0498,247.0498,5575.0
2022-08-15 11:55:00,259.44,259.59,259.18,259.19,855.0,247.1164,247.2593,246.8688,246.8783,855.0
2022-08-15 12:00:00,259.23,259.23,259.07,259.11,900.0,246.9164,246.9164,246.764,246.8021,900.0
2022-08-15 12:05:00,259.34,259.47,259.33,259.38,8900.0,247.0212,247.145,247.0117,247.0593,8900.0
2022-08-15 12:10:00,259.51,259.67,259.2,259.23,2556.0,247.1831,247.3355,246.8878,246.9164,2556.0
2022-08-15 12:15:00,259.18,259.4,259.16,259.18,1457.0,246.8688,247.0783,246.8497,246.8688,1457.0
2022-08-15 12:20:00,259.1,259.24,259.02,259.13,904.0,246.7926,246.9259,246.7164,246.8212,904.0
2022-08-15 12:25:00,259.15,259.53,259.09,259.53,1862.0,246.8402,247.2022,246.7831,247.2022,1862.0
2022-08-15 12:30:00,259.45,259.88,259.45,259.67,1303.0,247.126,247.5355,247.126,247.3355,1303.0
2022-08-15 12:35:00,259.66,259.66,259.39,259.52,1200.0,247.326,247.326,247.0688,247.1926,1200.0
2022-08-15 12:40:00,259.54,259.68,259.51,259.66,1556.0,247.2117,247.345,247.1831,247.326,1556.0
2022-08-15 12:45:00,259.58,259.78,259.41,259.64,1304.0,247.2498,247.4403,247.0879,247.3069,1304.0
2022-08-15 12:50:00,259.65,259.84,259.59,259.69,1490.0,247.3165,247.4974,247.2593,247.3546,1490.0
2022-08-15 12:55:00,259.68,259.89,259.68,259.87,1590.0,247.345,247.5451,247.345,247.526,1590.0
2022-08-15 13:00:00,259.85,260.37,259.85,260.35,3491.0,247.507,248.0023,247.507,247.9832,3491.0
2022-08-15 13:05:00,260.41,260.61,260.2,260.2,2364.0,248.0404,248.2309,247.8403,247.8403,2364.0
2022-08-15 13:10:00,260.2,260.31,260.17,260.17,1153.0,247.8403,247.9451,247.8118,247.8118,1153.0
2022-08-15 13:15:00,260.29,260.45,260.22,260.34,1199.0,247.9261,248.0785,247.8594,247.9737,1199.0
2022-08-15 13:20:00,260.25,260.5,260.2,260.5,2838.0,247.888,248.1261,247.8403,248.1261,2838.0
2022-08-15 13:25:00,260.36,260.36,260.36,260.36,100.0,247.9927,247.9927,247.9927,247.9927,100.0
2022-08-15 13:30:00,260.32,260.33,260.06,260.06,2356.0,247.9546,247.9642,247.707,247.707,2356.0
2022-08-15 13:35:00,259.97,260.0,259.5,259.67,1298.0,247.6213,247.6498,247.1736,247.3355,1298.0
2022-08-15 13:40:00,259.59,259.59,259.57,259.57,300.0,247.2593,247.2593,247.2403,247.2403,300.0
2022-08-15 13:45:00,259.6,259.7,259.49,259.64,2100.0,247.2688,247.3641,247.1641,247.3069,2100.0
2022-08-15 13:50:00,259.71,260.08,259.71,260.01,1677.0,247.3736,247.726,247.3736,247.6594,1677.0
2022-08-15 13:55:00,260.0,260.01,259.53,259.53,818.0,247.6498,247.6594,247.2022,247.2022,818.0
2022-08-15 14:00:00,259.57,259.59,259.54,259.58,666.0,247.2403,247.2593,247.2117,247.2498,666.0
2022-08-15 14:05:00,259.76,259.87,259.2,259.2,2122.0,247.4212,247.526,246.8878,246.8878,2122.0
2022-08-15 14:10:00,259.44,259.53,259.41,259.53,1097.0,247.1164,247.2022,247.0879,247.2022,1097.0
2022-08-15 14:15:00,259.55,259.96,259.44,259.86,2255.0,247.2212,247.6117,247.1164,247.5165,2255.0
2022-08-15 14:20:00,259.95,260.03,259.7,259.72,3553.0,247.6022,247.6784,247.3641,247.3831,3553.0
2022-08-15 14:25:00,259.74,259.89,259.64,259.89,1750.0,247.4022,247.5451,247.3069,247.5451,1750.0
2022-08-15 14:30:00,259.96,260.2,259.83,260.2,1400.0,247.6117,247.8403,247.4879,247.8403,1400.0
2022-08-15 14:35:00,260.29,260.61,260.17,260.4,1411.0,247.9261,248.2309,247.8118,248.0308,1411.0
2022-08-15 14:40:00,260.35,260.65,260.26,260.65,2323.0,247.9832,248.269,247.8975,248.269,2323.0
2022-08-15 14:45:00,260.56,260.64,260.31,260.31,2100.0,248.1832,248.2594,247.9451,247.9451,2100.0
2022-08-15 14:50:00,260.23,260.54,260.23,260.49,4982.0,247.8689,248.1642,247.8689,248.1166,4982.0
2022-08-15 14:55:00,260.55,260.72,260.55,260.68,2403.0,248.1737,248.3356,248.1737,248.2975,2403.0
2022-08-15 15:00:00,260.65,260.65,260.27,260.27,600.0,248.269,248.269,247.907,247.907,600.0
2022-08-15 15:05:00,260.23,260.33,260.1,260.22,3411.0,247.8689,247.9642,247.7451,247.8594,3411.0
2022-08-15 15:10:00,260.28,260.63,260.27,260.42,7260.0,247.9165,248.2499,247.907,248.0499,7260.0
2022-08-15 15:15:00,260.23,260.53,260.23,260.46,5430.0,247.8689,248.1547,247.8689,248.088,5430.0
2022-08-15 15:20:00,260.51,260.61,260.42,260.51,1785.0,248.1356,248.2309,248.0499,248.1356,1785.0
2022-08-15 15:25:00,260.45,260.47,260.32,260.39,2021.0,248.0785,248.0975,247.9546,248.0213,2021.0
2022-08-15 15:30:00,260.38,260.55,260.2,260.47,6244.0,248.0118,248.1737,247.8403,248.0975,6244.0
2022-08-15 15:35:00,260.38,260.47,259.93,259.93,3866.0,248.0118,248.0975,247.5832,247.5832,3866.0
2022-08-15 15:40:00,259.95,260.05,259.75,259.98,3693.0,247.6022,247.6975,247.4117,247.6308,3693.0
2022-08-15 15:45:00,259.93,259.93,259.56,259.75,11870.0,247.5832,247.5832,247.2307,247.4117,11870.0
2022-08-15 15:50:00,259.75,259.95,259.26,259.26,15081.0,247.4117,247.6022,246.945,246.945,15081.0
2022-08-15 15:55:00,259.3,259.7,258.72,258.81,51127.0,246.9831,247.3641,246.4306,246.5164,51127.0
2022-08-16 09:30:00,256.82,258.06,256.36,258.02,6790.0,244.6209,245.802,244.1827,245.7639,6790.0
2022-08-16 09:35:00,258.52,258.53,257.12,257.12,2709.0,246.2401,246.2497,244.9066,244.9066,2709.0
2022-08-16 09:40:00,257.62,258.26,257.52,258.25,611.0,245.3829,245.9925,245.2876,245.983,611.0
2022-08-16 09:45:00,258.42,258.48,256.39,256.7,3166.0,246.1449,246.202,244.2113,244.5066,3166.0
2022-08-16 09:50:00,256.7,257.29,256.7,257.0,2115.0,244.5066,245.0686,244.5066,244.7923,2115.0
2022-08-16 09:55:00,257.33,257.95,257.16,257.62,1300.0,245.1067,245.6972,244.9447,245.3829,1300.0
2022-08-16 10:00:00,257.64,258.17,257.31,258.11,2230.0,245.4019,245.9068,245.0876,245.8496,2230.0
2022-08-16 10:05:00,258.38,258.38,257.57,257.59,5840.0,246.1068,246.1068,245.3353,245.3543,5840.0
2022-08-16 10:10:00,257.64,258.61,257.64,258.61,2330.0,245.4019,246.3259,245.4019,246.3259,2330.0
2022-08-16 10:15:00,258.3,258.58,257.69,258.58,3422.0,246.0306,246.2973,245.4496,246.2973,3422.0
2022-08-16 10:20:00,258.46,258.46,258.12,258.24,2478.0,246.183,246.183,245.8591,245.9734,2478.0
2022-08-16 10:25:00,258.25,258.25,257.65,258.18,4568.0,245.983,245.983,245.4115,245.9163,4568.0
2022-08-16 10:30:00,257.97,258.09,257.25,257.95,3688.0,245.7163,245.8306,245.0305,245.6972,3688.0
2022-08-16 10:35:00,257.84,258.43,257.73,257.86,2155.0,245.5924,246.1544,245.4877,245.6115,2155.0
2022-08-16 10:40:00,257.63,258.44,257.63,258.38,908.0,245.3924,246.1639,245.3924,246.1068,908.0
2022-08-16 10:45:00,258.28,258.52,258.19,258.51,2900.0,246.0115,246.2401,245.9258,246.2306,2900.0
2022-08-16 10:50:00,258.73,259.03,258.46,258.46,2503.0,246.4402,246.7259,246.183,246.183,2503.0
2022-08-16 10:55:00,258.52,258.93,258.48,258.78,3839.0,246.2401,246.6307,246.202,246.4878,3839.0
2022-08-16 11:00:00,258.94,259.03,258.59,258.77,1905.0,246.6402,246.7259,246.3068,246.4783,1905.0
2022-08-16 11:05:00,258.77,259.09,258.69,258.81,8498.0,246.4783,246.7831,246.4021,246.5164,8498.0
2022-08-16 11:10:00,258.91,259.18,258.91,259.18,1443.0,246.6116,246.8688,246.6116,246.8688,1443.0
2022-08-16 11:15:00,259.09,259.22,258.93,259.19,1779.0,246.7831,246.9069,246.6307,246.8783,1779.0
2022-08-16 11:20:00,259.03,259.27,258.99,259.05,1000.0,246.7259,246.9545,246.6878,246.745,1000.0
2022-08-16 11:25:00,259.26,259.49,259.21,259.49,800.0,246.945,247.1641,246.8974,247.1641,800.0
2022-08-16 11:30:00,259.49,259.97,259.49,259.62,900.0,247.1641,247.6213,247.1641,247.2879,900.0
2022-08-16 11:35:00,259.8,259.94,259.64,259.94,1124.0,247.4593,247.5927,247.3069,247.5927,1124.0
2022-08-16 11:40:00,260.15,260.36,260.15,260.36,900.0,247.7927,247.9927,247.7927,247.9927,900.0
2022-08-16 11:45:00,260.11,260.35,260.07,260.13,2292.0,247.7546,247.9832,247.7165,247.7737,2292.0
2022-08-16 11:50:00,260.13,260.35,260.05,260.35,3022.0,247.7737,247.9832,247.6975,247.9832,3022.0
2022-08-16 11:55:00,260.55,260.62,260.26,260.59,4203.0,248.1737,248.2404,247.8975,248.2118,4203.0
2022-08-16 12:00:00,260.83,260.83,260.33,260.42,1100.0,248.4404,248.4404,247.9642,248.0499,1100.0
2022-08-16 12:05:00,260.3,260.42,260.21,260.36,1571.0,247.9356,248.0499,247.8499,247.9927,1571.0
2022-08-16 12:10:00,260.15,260.46,260.13,260.46,2104.0,247.7927,248.088,247.7737,248.088,2104.0
2022-08-16 12:15:00,260.63,260.67,260.31,260.31,1500.0,248.2499,248.288,247.9451,247.9451,1500.0
2022-08-16 12:20:00,260.25,260.25,259.86,260.15,1468.0,247.888,247.888,247.5165,247.7927,1468.0
2022-08-16 12:25:00,259.88,259.99,259.59,259.61,1441.0,247.5355,247.6403,247.2593,247.2784,1441.0
2022-08-16 12:30:00,259.61,260.33,259.61,260.33,2785.0,247.2784,247.9642,247.2784,247.9642,2785.0
2022-08-16 12:35:00,260.32,260.32,260.02,260.03,1880.0,247.9546,247.9546,247.6689,247.6784,1880.0
2022-08-16 12:40:00,259.84,260.14,259.76,260.14,2152.0,247.4974,247.7832,247.4212,247.7832,2152.0
2022-08-16 12:45:00,260.12,260.12,259.83,259.83,1221.0,247.7641,247.7641,247.4879,247.4879,1221.0
2022-08-16 12:50:00,259.86,260.12,259.86,260.0,688.0,247.5165,247.7641,247.5165,247.6498,688.0
2022-08-16 12:55:00,260.13,260.45,260.13,260.37,1008.0,247.7737,248.0785,247.7737,248.0023,1008.0
2022-08-16 13:00:00,260.37,260.37,259.61,259.82,1134.0,248.0023,248.0023,247.2784,247.4784,1134.0
2022-08-16 13:05:00,259.82,260.22,259.58,260.22,2150.0,247.4784,247.8594,247.2498,247.8594,2150.0
2022-08-16 13:10:00,260.28,260.66,260.11,260.49,1896.0,247.9165,248.2785,247.7546,248.1166,1896.0
2022-08-16 13:15:00,260.31,260.4,260.23,260.23,600.0,247.9451,248.0308,247.8689,247.8689,600.0
2022-08-16 13:20:00,259.92,260.44,259.92,260.41,1002.0,247.5736,248.0689,247.5736,248.0404,1002.0
2022-08-16 13:25:00,260.49,260.52,260.46,260.5,533.0,248.1166,248.1451,248.088,248.1261,533.0
2022-08-16 13:30:00,260.46,260.69,260.35,260.44,1715.0,248.088,248.3071,247.9832,248.0689,1715.0
2022-08-16 13:35:00,260.56,260.7,260.43,260.56,1200.0,248.1832,248.3166,248.0594,248.1832,1200.0
2022-08-16 13:40:00,260.46,260.61,260.45,260.61,800.0,248.088,248.2309,248.0785,248.2309,800.0
2022-08-16 13:45:00,260.75,260.91,260.62,260.62,1831.0,248.3642,248.5166,248.2404,248.2404,1831.0
2022-08-16 13:50:00,260.56,260.82,260.56,260.79,769.0,248.1832,248.4309,248.1832,248.4023,769.0
2022-08-16 13:55:00,260.71,260.76,260.23,260.48,1700.0,248.3261,248.3737,247.8689,248.107,1700.0
2022-08-16 14:00:00,260.49,260.98,260.41,260.76,3257.0,248.1166,248.5833,248.0404,248.3737,3257.0
2022-08-16 14:05:00,260.81,261.27,260.81,261.21,1095.0,248.4214,248.8595,248.4214,248.8024,1095.0
2022-08-16 14:10:00,261.34,261.36,260.91,261.21,11623.0,248.9262,248.9452,248.5166,248.8024,11623.0
2022-08-16 14:15:00,261.32,261.55,261.26,261.55,3042.0,248.9071,249.1262,248.85,249.1262,3042.0
2022-08-16 14:20:00,261.46,261.66,261.13,261.13,3488.0,249.0405,249.231,248.7262,248.7262,3488.0
2022-08-16 14:25:00,261.21,261.24,260.88,261.24,2828.0,248.8024,248.8309,248.488,248.8309,2828.0
2022-08-16 14:30:00,261.15,261.19,260.63,260.63,1200.0,248.7452,248.7833,248.2499,248.2499,1200.0
2022-08-16 14:35:00,260.4,260.53,259.64,259.9,1455.0,248.0308,248.1547,247.3069,247.5546,1455.0
2022-08-16 14:40:00,260.03,260.03,259.7,259.9,3242.0,247.6784,247.6784,247.3641,247.5546,3242.0
2022-08-16 14:45:00,259.65,259.72,259.11,259.54,15655.0,247.3165,247.3831,246.8021,247.2117,15655.0
2022-08-16 14:50:00,259.51,259.51,258.98,259.17,1707.0,247.1831,247.1831,246.6783,246.8593,1707.0
2022-08-16 14:55:00,259.01,259.81,259.01,259.62,1400.0,246.7069,247.4689,246.7069,247.2879,1400.0
2022-08-16 15:00:00,259.46,259.53,259.09,259.16,2380.0,247.1355,247.2022,246.7831,246.8497,2380.0
2022-08-16 15:05:00,259.22,259.47,259.22,259.38,1100.0,246.9069,247.145,246.9069,247.0593,1100.0
2022-08-16 15:10:00,259.34,259.53,259.26,259.31,2165.0,247.0212,247.2022,246.945,246.9926,2165.0
2022-08-16 15:15:00,259.45,259.46,259.07,259.22,1600.0,247.126,247.1355,246.764,246.9069,1600.0
2022-08-16 15:20:00,259.27,259.63,259.18,259.54,4712.0,246.9545,247.2974,246.8688,247.2117,4712.0
2022-08-16 15:25:00,259.53,259.79,259.36,259.68,5400.0,247.2022,247.4498,247.0402,247.345,5400.0
2022-08-16 15:30:00,259.67,259.93,259.53,259.53,4100.0,247.3355,247.5832,247.2022,247.2022,4100.0
2022-08-16 15:35:00,259.63,259.68,259.31,259.48,10412.0,247.2974,247.345,246.9926,247.1545,10412.0
2022-08-16 15:40:00,259.44,259.55,259.09,259.1,9365.0,247.1164,247.2212,246.7831,246.7926,9365.0
2022-08-16 15:45:00,259.11,259.72,259.1,259.57,10735.0,246.8021,247.3831,246.7926,247.2403,10735.0
2022-08-16 15:50:00,259.63,260.15,259.44,259.88,13579.0,247.2974,247.7927,247.1164,247.5355,13579.0
2022-08-16 15:55:00,259.85,259.89,259.27,259.36,50546.0,247.507,247.5451,246.9545,247.0402,50546.0
2022-08-17 09:30:00,254.08,254.76,253.1,253.43,26486.0,242.011,242.6587,241.0776,241.3919,26486.0
2022-08-17 09:35:00,253.89,254.33,252.55,253.31,17630.0,241.8301,242.2492,240.5537,241.2776,17630.0
2022-08-17 09:40:00,253.3,253.69,253.21,253.44,4490.0,241.2681,241.6396,241.1824,241.4014,4490.0
2022-08-17 09:45:00,253.66,253.91,253.02,253.49,7942.0,241.611,241.8491,241.0014,241.4491,7942.0
2022-08-17 09:50:00,253.76,254.88,253.56,254.74,34814.0,241.7062,242.773,241.5157,242.6397,34814.0
2022-08-17 09:55:00,254.72,254.94,253.99,254.06,13977.0,242.6206,242.8302,241.9253,241.992,13977.0
2022-08-17 10:00:00,254.1,254.8,254.08,254.8,6066.0,242.0301,242.6968,242.011,242.6968,6066.0
2022-08-17 10:05:00,254.91,255.91,254.9,255.57,4333.0,242.8016,243.7541,242.7921,243.4303,4333.0
2022-08-17 10:10:00,255.59,256.22,255.48,255.59,6757.0,243.4493,244.0494,243.3445,243.4493,6757.0
2022-08-17 10:15:00,255.49,255.74,255.19,255.67,10383.0,243.3541,243.5922,243.0683,243.5255,10383.0
2022-08-17 10:20:00,255.77,255.77,255.28,255.47,7950.0,243.6208,243.6208,243.154,243.335,7950.0
2022-08-17 10:25:00,255.63,255.63,255.37,255.37,2063.0,243.4874,243.4874,243.2398,243.2398,2063.0
2022-08-17 10:30:00,255.42,255.42,254.83,254.84,2728.0,243.2874,243.2874,242.7254,242.7349,2728.0
2022-08-17 10:35:00,254.72,255.34,254.54,255.2,10109.0,242.6206,243.2112,242.4492,243.0778,10109.0
2022-08-17 10:40:00,255.39,256.07,255.31,255.37,10046.0,243.2588,243.9065,243.1826,243.2398,10046.0
2022-08-17 10:45:00,255.34,255.93,255.17,255.17,8942.0,243.2112,243.7732,243.0493,243.0493,8942.0
2022-08-17 10:50:00,255.02,255.04,254.44,254.44,4219.0,242.9064,242.9254,242.3539,242.3539,4219.0
2022-08-17 10:55:00,254.18,254.56,253.91,254.4,6222.0,242.1063,242.4682,241.8491,242.3158,6222.0
2022-08-17 11:00:00,254.55,255.59,254.4,255.53,19104.0,242.4587,243.4493,242.3158,243.3922,19104.0
2022-08-17 11:05:00,255.53,255.75,254.96,255.08,12498.0,243.3922,243.6017,242.8492,242.9635,12498.0
2022-08-17 11:10:00,255.1,255.11,254.48,254.49,2622.0,242.9826,242.9921,242.392,242.4016,2622.0
2022-08-17 11:15:00,254.56,254.73,254.48,254.48,1600.0,242.4682,242.6302,242.392,242.392,1600.0
2022-08-17 11:20:00,254.51,254.8,254.08,254.8,7056.0,242.4206,242.6968,242.011,242.6968,7056.0
2022-08-17 11:25:00,254.66,254.66,254.43,254.47,1750.0,242.5635,242.5635,242.3444,242.3825,1750.0
2022-08-17 11:30:00,254.58,254.61,254.25,254.25,3501.0,242.4873,242.5159,242.173,242.173,3501.0
2022-08-17 11:35:00,254.38,254.38,254.08,254.08,700.0,242.2968,242.2968,242.011,242.011,700.0
2022-08-17 11:40:00,253.96,253.96,253.53,253.56,1200.0,241.8967,241.8967,241.4872,241.5157,1200.0
2022-08-17 11:45:00,253.5,253.61,253.49,253.57,1304.0,241.4586,241.5634,241.4491,241.5253,1304.0
2022-08-17 11:50:00,253.57,253.84,253.57,253.68,3242.0,241.5253,241.7824,241.5253,241.63,3242.0
2022-08-17 11:55:00,253.65,253.65,253.57,253.65,1100.0,241.6015,241.6015,241.5253,241.6015,1100.0
2022-08-17 12:00:00,253.58,253.71,253.22,253.43,6282.0,241.5348,241.6586,241.1919,241.3919,6282.0
2022-08-17 12:05:00,253.53,253.58,253.33,253.38,4266.0,241.4872,241.5348,241.2967,241.3443,4266.0
2022-08-17 12:10:00,253.34,253.35,252.89,252.9,8702.0,241.3062,241.3157,240.8776,240.8871,8702.0
2022-08-17 12:15:00,252.92,253.41,252.81,253.34,7498.0,240.9061,241.3729,240.8014,241.3062,7498.0
2022-08-17 12:20:00,253.36,253.67,253.31,253.65,3274.0,241.3252,241.6205,241.2776,241.6015,3274.0
2022-08-17 12:25:00,253.59,253.6,253.34,253.52,3636.0,241.5443,241.5538,241.3062,241.4776,3636.0
2022-08-17 12:30:00,253.48,253.92,253.45,253.92,2287.0,241.4395,241.8586,241.411,241.8586,2287.0
2022-08-17 12:35:00,253.79,254.35,253.79,254.26,3431.0,241.7348,242.2682,241.7348,242.1825,3431.0
2022-08-17 12:40:00,254.12,254.31,253.87,253.97,3929.0,242.0491,242.2301,241.811,241.9063,3929.0
2022-08-17 12:45:00,253.85,254.0,253.73,253.73,1127.0,241.792,241.9348,241.6777,241.6777,1127.0
2022-08-17 12:50:00,253.68,254.37,253.53,254.19,5696.0,241.63,242.2873,241.4872,242.1158,5696.0
2022-08-17 12:55:00,254.32,254.42,253.89,253.89,4047.0,242.2396,242.3349,241.8301,241.8301,4047.0
2022-08-17 13:00:00,254.04,254.04,253.58,253.9,2209.0,241.9729,241.9729,241.5348,241.8396,2209.0
2022-08-17 13:05:00,253.74,253.74,253.72,253.73,400.0,241.6872,241.6872,241.6681,241.6777,400.0
2022-08-17 13:10:00,253.84,254.36,253.84,254.34,3404.0,241.7824,242.2777,241.7824,242.2587,3404.0
2022-08-17 13:15:00,254.32,254.32,254.13,254.13,825.0,242.2396,242.2396,242.0587,242.0587,825.0
2022-08-17 13:20:00,254.13,254.2,254.04,254.04,1027.0,242.0587,242.1253,241.9729,241.9729,1027.0
2022-08-17 13:25:00,254.06,254.51,253.95,254.51,4402.0,241.992,242.4206,241.8872,242.4206,4402.0
2022-08-17 13:30:00,254.44,254.5,253.95,254.34,5744.0,242.3539,242.4111,241.8872,242.2587,5744.0
2022-08-17 13:35:00,254.38,254.47,254.14,254.32,8044.0,242.2968,242.3825,242.0682,242.2396,8044.0
2022-08-17 13:40:00,254.36,254.37,254.27,254.34,5638.0,242.2777,242.2873,242.192,242.2587,5638.0
2022-08-17 13:45:00,254.38,254.45,254.07,254.32,10364.0,242.2968,242.3635,242.0015,242.2396,10364.0
2022-08-17 13:50:00,254.24,254.41,254.17,254.31,6467.0,242.1634,242.3254,242.0968,242.2301,6467.0
2022-08-17 13:55:00,254.3,254.42,254.09,254.15,9274.0,242.2206,242.3349,242.0206,242.0777,9274.0
2022-08-17 14:00:00,254.41,255.37,254.41,254.97,3412.0,242.3254,243.2398,242.3254,242.8588,3412.0
2022-08-17 14:05:00,254.95,255.65,254.64,255.51,40000.0,242.8397,243.5065,242.5444,243.3731,40000.0
2022-08-17 14:10:00,255.27,255.89,255.27,255.89,1578.0,243.1445,243.7351,243.1445,243.7351,1578.0
2022-08-17 14:15:00,256.28,256.28,255.86,256.12,1500.0,244.1065,244.1065,243.7065,243.9541,1500.0
2022-08-17 14:20:00,256.04,256.16,255.46,255.73,2848.0,243.8779,243.9922,243.3255,243.5827,2848.0
2022-08-17 14:25:00,255.71,256.14,255.6,256.13,2686.0,243.5636,243.9732,243.4588,243.9637,2686.0
2022-08-17 14:30:00,255.94,256.22,255.91,256.09,2773.0,243.7827,244.0494,243.7541,243.9256,2773.0
2022-08-17 14:35:00,256.1,256.17,255.84,256.11,2800.0,243.9351,244.0018,243.6874,243.9446,2800.0
2022-08-17 14:40:00,256.03,256.03,255.41,255.47,1601.0,243.8684,243.8684,243.2779,243.335,1601.0
2022-08-17 14:45:00,255.45,255.94,255.41,255.94,5900.0,243.316,243.7827,243.2779,243.7827,5900.0
2022-08-17 14:50:00,256.07,256.13,255.66,255.89,5586.0,243.9065,243.9637,243.516,243.7351,5586.0
2022-08-17 14:55:00,255.8,255.84,255.02,255.28,21300.0,243.6493,243.6874,242.9064,243.154,21300.0
2022-08-17 15:00:00,255.26,255.59,255.25,255.59,4098.0,243.135,243.4493,243.1255,243.4493,4098.0
2022-08-17 15:05:00,255.69,255.72,255.22,255.22,4000.0,243.5446,243.5731,243.0969,243.0969,4000.0
2022-08-17 15:10:00,255.26,255.26,254.12,254.52,6899.0,243.135,243.135,242.0491,242.4301,6899.0
2022-08-17 15:15:00,254.51,254.61,254.39,254.49,4828.0,242.4206,242.5159,242.3063,242.4016,4828.0
2022-08-17 15:20:00,254.54,254.83,254.48,254.72,2910.0,242.4492,242.7254,242.392,242.6206,2910.0
2022-08-17 15:25:00,254.8,254.85,254.63,254.85,1600.0,242.6968,242.7445,242.5349,242.7445,1600.0
2022-08-17 15:30:00,254.79,255.27,254.78,255.12,5776.0,242.6873,243.1445,242.6778,243.0016,5776.0
2022-08-17 15:35:00,255.12,255.57,255.11,255.38,3124.0,243.0016,243.4303,242.9921,243.2493,3124.0
2022-08-17 15:40:00,255.48,255.65,255.48,255.62,1835.0,243.3445,243.5065,243.3445,243.4779,1835.0
2022-08-17 15:45:00,255.55,255.57,255.27,255.41,6131.0,243.4112,243.4303,243.1445,243.2779,6131.0
2022-08-17 15:50:00,255.41,255.78,255.21,255.78,10356.0,243.2779,243.6303,243.0874,243.6303,10356.0
2022-08-17 15:55:00,255.71,256.03,255.52,255.92,18344.0,243.5636,243.8684,243.3826,243.7636,18344.0
2022-08-18 09:30:00,257.27,257.54,254.77,254.77,8042.0,245.0495,245.3067,242.6683,242.6683,8042.0
2022-08-18 09:35:00,255.37,255.38,254.77,254.88,606.0,243.2398,243.2493,242.6683,242.773,606.0
2022-08-18 09:40:00,254.87,255.52,254.63,254.92,6623.0,242.7635,243.3826,242.5349,242.8111,6623.0
2022-08-18 09:45:00,255.43,255.72,253.74,254.46,11939.0,243.2969,243.5731,241.6872,242.373,11939.0
2022-08-18 09:50:00,254.54,255.28,254.53,255.27,3600.0,242.4492,243.154,242.4397,243.1445,3600.0
2022-08-18 09:55:00,255.15,255.26,254.73,254.76,2188.0,243.0302,243.135,242.6302,242.6587,2188.0
2022-08-18 10:00:00,254.76,254.78,254.25,254.5,5001.0,242.6587,242.6778,242.173,242.4111,5001.0
2022-08-18 10:05:00,254.67,255.47,254.61,255.15,8224.0,242.573,243.335,242.5159,243.0302,8224.0
2022-08-18 10:10:00,255.46,255.67,255.3,255.64,1200.0,243.3255,243.5255,243.1731,243.4969,1200.0
2022-08-18 10:15:00,255.35,255.67,255.35,255.67,208.0,243.2207,243.5255,243.2207,243.5255,208.0
2022-08-18 10:20:00,255.96,255.96,255.64,255.75,600.0,243.8017,243.8017,243.4969,243.6017,600.0
2022-08-18 10:25:00,255.55,255.69,255.26,255.55,2005.0,243.4112,243.5446,243.135,243.4112,2005.0
2022-08-18 10:30:00,255.33,255.54,255.14,255.3,1610.0,243.2017,243.4017,243.0207,243.1731,1610.0
2022-08-18 10:35:00,255.44,255.44,255.0,255.39,2200.0,243.3064,243.3064,242.8873,243.2588,2200.0
2022-08-18 10:40:00,255.46,255.94,255.45,255.77,2777.0,243.3255,243.7827,243.316,243.6208,2777.0
2022-08-18 10:45:00,255.89,255.89,255.11,255.36,3426.0,243.7351,243.7351,242.9921,243.2302,3426.0
2022-08-18 10:50:00,255.54,255.54,255.28,255.28,910.0,243.4017,243.4017,243.154,243.154,910.0
2022-08-18 10:55:00,255.34,255.34,254.93,255.14,3766.0,243.2112,243.2112,242.8207,243.0207,3766.0
2022-08-18 11:00:00,255.15,255.39,254.93,254.94,2174.0,243.0302,243.2588,242.8207,242.8302,2174.0
2022-08-18 11:05:00,254.83,254.9,254.83,254.9,300.0,242.7254,242.7921,242.7254,242.7921,300.0
2022-08-18 11:10:00,255.05,255.41,255.04,255.33,4284.0,242.935,243.2779,242.9254,243.2017,4284.0
2022-08-18 11:15:00,255.33,255.45,254.91,254.92,6827.0,243.2017,243.316,242.8016,242.8111,6827.0
2022-08-18 11:20:00,254.91,255.2,254.76,255.18,2042.0,242.8016,243.0778,242.6587,243.0588,2042.0
2022-08-18 11:25:00,255.12,255.12,254.75,254.93,1331.0,243.0016,243.0016,242.6492,242.8207,1331.0
2022-08-18 11:30:00,255.12,255.33,255.11,255.19,2456.0,243.0016,243.2017,242.9921,243.0683,2456.0
2022-08-18 11:35:00,255.08,255.61,255.0,255.28,1982.0,242.9635,243.4684,242.8873,243.154,1982.0
2022-08-18 11:40:00,255.36,255.36,255.18,255.36,1446.0,243.2302,243.2302,243.0588,243.2302,1446.0
2022-08-18 11:45:00,255.28,255.45,255.17,255.32,1148.0,243.154,243.316,243.0493,243.1921,1148.0
2022-08-18 11:50:00,255.65,255.66,255.28,255.28,600.0,243.5065,243.516,243.154,243.154,600.0
2022-08-18 11:55:00,255.45,255.46,255.0,255.0,2883.0,243.316,243.3255,242.8873,242.8873,2883.0
2022-08-18 12:00:00,255.01,255.34,254.96,255.26,600.0,242.8969,243.2112,242.8492,243.135,600.0
2022-08-18 12:05:00,255.35,255.37,255.3,255.3,902.0,243.2207,243.2398,243.1731,243.1731,902.0
2022-08-18 12:10:00,255.32,255.39,255.15,255.31,1437.0,243.1921,243.2588,243.0302,243.1826,1437.0
2022-08-18 12:15:00,255.35,255.35,255.23,255.23,600.0,243.2207,243.2207,243.1064,243.1064,600.0
2022-08-18 12:20:00,255.31,255.31,255.02,255.03,1600.0,243.1826,243.1826,242.9064,242.9159,1600.0
2022-08-18 12:25:00,255.03,255.05,254.93,255.05,500.0,242.9159,242.935,242.8207,242.935,500.0
2022-08-18 12:30:00,255.21,255.28,255.13,255.27,1000.0,243.0874,243.154,243.0112,243.1445,1000.0
2022-08-18 12:35:00,255.11,255.13,254.97,255.08,800.0,242.9921,243.0112,242.8588,242.9635,800.0
2022-08-18 12:40:00,254.94,254.94,254.66,254.81,2846.0,242.8302,242.8302,242.5635,242.7064,2846.0
2022-08-18 12:45:00,254.7,254.74,254.43,254.44,1961.0,242.6016,242.6397,242.3444,242.3539,1961.0
2022-08-18 12:50:00,254.56,254.73,254.45,254.67,2200.0,242.4682,242.6302,242.3635,242.573,2200.0
2022-08-18 12:55:00,254.71,254.77,254.63,254.75,1600.0,242.6111,242.6683,242.5349,242.6492,1600.0
2022-08-18 13:00:00,254.84,254.88,254.29,254.34,4587.0,242.7349,242.773,242.2111,242.2587,4587.0
2022-08-18 13:05:00,254.29,254.54,254.23,254.38,6440.0,242.2111,242.4492,242.1539,242.2968,6440.0
2022-08-18 13:10:00,254.38,254.61,254.32,254.46,8235.0,242.2968,242.5159,242.2396,242.373,8235.0
2022-08-18 13:15:00,254.59,254.94,254.57,254.9,3451.0,242.4968,242.8302,242.4778,242.7921,3451.0
2022-08-18 13:20:00,254.9,255.15,254.9,254.95,2455.0,242.7921,243.0302,242.7921,242.8397,2455.0
2022-08-18 13:25:00,255.03,255.17,254.9,255.13,7343.0,242.9159,243.0493,242.7921,243.0112,7343.0
2022-08-18 13:30:00,255.21,255.56,255.11,255.14,4545.0,243.0874,243.4207,242.9921,243.0207,4545.0
2022-08-18 13:35:00,255.11,255.42,255.0,255.32,1500.0,242.9921,243.2874,242.8873,243.1921,1500.0
2022-08-18 13:40:00,255.39,255.44,255.24,255.25,1000.0,243.2588,243.3064,243.1159,243.1255,1000.0
2022-08-18 13:45:00,255.24,255.24,254.84,254.87,1996.0,243.1159,243.1159,242.7349,242.7635,1996.0
2022-08-18 13:50:00,254.95,255.27,254.94,255.27,900.0,242.8397,243.1445,242.8302,243.1445,900.0
2022-08-18 13:55:00,255.21,255.28,255.2,255.28,500.0,243.0874,243.154,243.0778,243.154,500.0
2022-08-18 14:00:00,255.17,255.35,255.13,255.35,1002.0,243.0493,243.2207,243.0112,243.2207,1002.0
2022-08-18 14:05:00,255.27,255.41,255.24,255.41,1578.0,243.1445,243.2779,243.1159,243.2779,1578.0
2022-08-18 14:10:00,255.65,255.65,255.55,255.55,700.0,243.5065,243.5065,243.4112,243.4112,700.0
2022-08-18 14:15:00,255.66,255.66,255.6,255.64,939.0,243.516,243.516,243.4588,243.4969,939.0
2022-08-18 14:20:00,255.65,255.65,255.34,255.39,2900.0,243.5065,243.5065,243.2112,243.2588,2900.0
2022-08-18 14:25:00,255.39,255.54,255.35,255.35,1237.0,243.2588,243.4017,243.2207,243.2207,1237.0
2022-08-18 14:30:00,255.3,255.3,255.06,255.11,11078.0,243.1731,243.1731,242.9445,242.9921,11078.0
2022-08-18 14:35:00,255.03,255.03,254.94,255.01,1200.0,242.9159,242.9159,242.8302,242.8969,1200.0
2022-08-18 14:40:00,255.27,255.42,255.17,255.2,2671.0,243.1445,243.2874,243.0493,243.0778,2671.0
2022-08-18 14:45:00,255.1,255.18,255.08,255.15,1140.0,242.9826,243.0588,242.9635,243.0302,1140.0
2022-08-18 14:50:00,255.26,255.43,255.12,255.37,2876.0,243.135,243.2969,243.0016,243.2398,2876.0
2022-08-18 14:55:00,255.3,255.59,255.29,255.29,1000.0,243.1731,243.4493,243.1636,243.1636,1000.0
2022-08-18 15:00:00,255.31,255.53,255.28,255.53,1528.0,243.1826,243.3922,243.154,243.3922,1528.0
2022-08-18 15:05:00,255.63,255.63,255.42,255.5,1100.0,243.4874,243.4874,243.2874,243.3636,1100.0
2022-08-18 15:10:00,255.62,255.62,255.39,255.61,1707.0,243.4779,243.4779,243.2588,243.4684,1707.0
2022-08-18 15:15:00,255.76,255.99,255.75,255.98,646.0,243.6112,243.8303,243.6017,243.8208,646.0
2022-08-18 15:20:00,255.91,256.0,255.81,255.85,3349.0,243.7541,243.8398,243.6589,243.697,3349.0
2022-08-18 15:25:00,255.78,255.94,255.78,255.91,3140.0,243.6303,243.7827,243.6303,243.7541,3140.0
2022-08-18 15:30:00,255.79,256.12,255.66,256.11,3761.0,243.6398,243.9541,243.516,243.9446,3761.0
2022-08-18 15:35:00,256.2,256.33,256.1,256.14,3013.0,244.0303,244.1542,243.9351,243.9732,3013.0
2022-08-18 15:40:00,256.17,256.35,256.08,256.31,2260.0,244.0018,244.1732,243.916,244.1351,2260.0
2022-08-18 15:45:00,256.31,256.34,256.19,256.28,3039.0,244.1351,244.1637,244.0208,244.1065,3039.0
2022-08-18 15:50:00,256.34,256.38,255.98,256.18,7900.0,244.1637,244.2018,243.8208,244.0113,7900.0
2022-08-18 15:55:00,256.19,256.57,256.11,256.48,25308.0,244.0208,244.3828,243.9446,244.297,25308.0
2022-08-19 09:30:00,253.99,255.11,253.33,253.33,19061.0,241.9253,242.9921,241.2967,241.2967,19061.0
2022-08-19 09:35:00,253.77,253.77,253.39,253.39,495.0,241.7158,241.7158,241.3538,241.3538,495.0
2022-08-19 09:40:00,253.7,253.7,253.43,253.43,300.0,241.6491,241.6491,241.3919,241.3919,300.0
2022-08-19 09:45:00,253.37,253.41,252.87,252.99,1363.0,241.3348,241.3729,240.8585,240.9728,1363.0
2022-08-19 09:50:00,252.86,252.99,252.81,252.99,300.0,240.849,240.9728,240.8014,240.9728,300.0
2022-08-19 09:55:00,252.53,253.05,252.21,252.61,900.0,240.5347,241.03,240.2299,240.6109,900.0
2022-08-19 10:00:00,252.43,252.63,252.43,252.63,870.0,240.4394,240.6299,240.4394,240.6299,870.0
2022-08-19 10:05:00,252.56,253.21,252.56,252.71,1717.0,240.5632,241.1824,240.5632,240.7061,1717.0
2022-08-19 10:10:00,252.88,252.88,252.82,252.82,200.0,240.868,240.868,240.8109,240.8109,200.0
2022-08-19 10:15:00,252.58,252.78,252.57,252.69,1036.0,240.5823,240.7728,240.5728,240.6871,1036.0
2022-08-19 10:20:00,252.75,252.75,252.16,252.24,813.0,240.7442,240.7442,240.1822,240.2584,813.0
2022-08-19 10:25:00,252.4,252.57,252.4,252.57,1046.0,240.4108,240.5728,240.4108,240.5728,1046.0
2022-08-19 10:30:00,252.54,253.09,252.54,253.02,3291.0,240.5442,241.0681,240.5442,241.0014,3291.0
2022-08-19 10:35:00,252.7,252.74,251.93,252.02,1800.0,240.6966,240.7347,239.9632,240.0489,1800.0
2022-08-19 10:40:00,251.8,252.16,251.8,252.16,1007.0,239.8393,240.1822,239.8393,240.1822,1007.0
2022-08-19 10:45:00,252.17,252.32,252.1,252.31,800.0,240.1918,240.3346,240.1251,240.3251,800.0
2022-08-19 10:50:00,252.16,252.16,252.04,252.04,414.0,240.1822,240.1822,240.0679,240.0679,414.0
2022-08-19 10:55:00,251.7,251.7,251.01,251.27,2443.0,239.7441,239.7441,239.0869,239.3345,2443.0
2022-08-19 11:00:00,251.36,251.43,251.31,251.31,701.0,239.4202,239.4869,239.3726,239.3726,701.0
2022-08-19 11:05:00,251.31,251.52,251.0,251.5,2818.0,239.3726,239.5726,239.0773,239.5536,2818.0
2022-08-19 11:10:00,251.5,251.78,251.48,251.66,1217.0,239.5536,239.8203,239.5345,239.706,1217.0
2022-08-19 11:15:00,251.68,251.83,251.55,251.57,844.0,239.725,239.8679,239.6012,239.6203,844.0
2022-08-19 11:20:00,251.63,251.75,251.48,251.67,1407.0,239.6774,239.7917,239.5345,239.7155,1407.0
2022-08-19 11:25:00,251.71,251.85,251.55,251.67,1459.0,239.7536,239.887,239.6012,239.7155,1459.0
2022-08-19 11:30:00,251.83,251.85,251.45,251.45,1946.0,239.8679,239.887,239.506,239.506,1946.0
2022-08-19 11:35:00,251.69,251.77,251.49,251.51,1049.0,239.7346,239.8108,239.5441,239.5631,1049.0
2022-08-19 11:40:00,251.41,251.87,251.41,251.69,4409.0,239.4679,239.906,239.4679,239.7346,4409.0
2022-08-19 11:45:00,251.78,251.9,251.65,251.72,1306.0,239.8203,239.9346,239.6965,239.7631,1306.0
2022-08-19 11:50:00,251.69,251.88,251.51,251.8,2090.0,239.7346,239.9155,239.5631,239.8393,2090.0
2022-08-19 11:55:00,251.78,251.84,251.75,251.75,400.0,239.8203,239.8774,239.7917,239.7917,400.0
2022-08-19 12:00:00,251.56,251.56,251.41,251.46,1164.0,239.6107,239.6107,239.4679,239.5155,1164.0
2022-08-19 12:05:00,251.55,251.55,251.48,251.49,300.0,239.6012,239.6012,239.5345,239.5441,300.0
2022-08-19 12:10:00,251.14,251.23,251.04,251.17,1304.0,239.2107,239.2964,239.1154,239.2393,1304.0
2022-08-19 12:15:00,251.14,251.72,251.13,251.71,2321.0,239.2107,239.7631,239.2012,239.7536,2321.0
2022-08-19 12:20:00,251.55,251.66,251.55,251.66,813.0,239.6012,239.706,239.6012,239.706,813.0
2022-08-19 12:25:00,251.58,251.61,251.52,251.61,1076.0,239.6298,239.6584,239.5726,239.6584,1076.0
2022-08-19 12:30:00,251.58,251.6,251.47,251.48,981.0,239.6298,239.6488,239.525,239.5345,981.0
2022-08-19 12:35:00,251.59,252.06,251.58,252.06,1100.0,239.6393,240.087,239.6298,240.087,1100.0
2022-08-19 12:40:00,252.04,252.27,252.04,252.27,2800.0,240.0679,240.287,240.0679,240.287,2800.0
2022-08-19 12:45:00,252.07,252.95,252.07,252.67,15579.0,240.0965,240.9347,240.0965,240.668,15579.0
2022-08-19 12:50:00,252.72,252.96,252.68,252.79,7709.0,240.7156,240.9442,240.6775,240.7823,7709.0
2022-08-19 12:55:00,252.85,253.06,252.76,252.76,2706.0,240.8395,241.0395,240.7537,240.7537,2706.0
2022-08-19 13:00:00,252.81,252.81,252.46,252.49,4212.0,240.8014,240.8014,240.468,240.4966,4212.0
2022-08-19 13:05:00,252.47,252.47,251.61,251.61,1000.0,240.4775,240.4775,239.6584,239.6584,1000.0
2022-08-19 13:10:00,251.58,251.74,251.54,251.61,2172.0,239.6298,239.7822,239.5917,239.6584,2172.0
2022-08-19 13:15:00,251.72,251.72,251.54,251.59,500.0,239.7631,239.7631,239.5917,239.6393,500.0
2022-08-19 13:20:00,251.51,251.66,251.51,251.64,1059.0,239.5631,239.706,239.5631,239.6869,1059.0
2022-08-19 13:25:00,251.58,251.74,251.27,251.28,1250.0,239.6298,239.7822,239.3345,239.344,1250.0
2022-08-19 13:30:00,251.28,251.34,251.13,251.33,1125.0,239.344,239.4012,239.2012,239.3917,1125.0
2022-08-19 13:35:00,251.21,251.23,251.12,251.23,503.0,239.2774,239.2964,239.1916,239.2964,503.0
2022-08-19 13:40:00,251.23,251.75,251.22,251.5,9408.0,239.2964,239.7917,239.2869,239.5536,9408.0
2022-08-19 13:45:00,251.59,251.62,251.33,251.34,2055.0,239.6393,239.6679,239.3917,239.4012,2055.0
2022-08-19 13:50:00,251.22,251.41,251.18,251.41,910.0,239.2869,239.4679,239.2488,239.4679,910.0
2022-08-19 13:55:00,251.65,251.65,251.29,251.29,1700.0,239.6965,239.6965,239.3536,239.3536,1700.0
2022-08-19 14:00:00,251.24,251.32,251.1,251.23,2011.0,239.3059,239.3821,239.1726,239.2964,2011.0
2022-08-19 14:05:00,251.32,251.32,251.15,251.15,700.0,239.3821,239.3821,239.2202,239.2202,700.0
2022-08-19 14:10:00,251.08,251.08,250.84,250.93,1894.0,239.1535,239.1535,238.9249,239.0107,1894.0
2022-08-19 14:15:00,250.91,251.09,250.91,251.02,657.0,238.9916,239.1631,238.9916,239.0964,657.0
2022-08-19 14:20:00,251.07,251.29,250.94,251.21,800.0,239.144,239.3536,239.0202,239.2774,800.0
2022-08-19 14:25:00,251.25,251.42,251.2,251.2,1286.0,239.3155,239.4774,239.2678,239.2678,1286.0
2022-08-19 14:30:00,251.14,251.31,251.11,251.31,1100.0,239.2107,239.3726,239.1821,239.3726,1100.0
2022-08-19 14:35:00,251.26,251.43,251.17,251.43,500.0,239.325,239.4869,239.2393,239.4869,500.0
2022-08-19 14:40:00,251.21,251.34,251.07,251.19,1881.0,239.2774,239.4012,239.144,239.2583,1881.0
2022-08-19 14:45:00,251.15,251.51,251.15,251.47,1304.0,239.2202,239.5631,239.2202,239.525,1304.0
2022-08-19 14:50:00,251.25,251.39,251.1,251.27,1654.0,239.3155,239.4488,239.1726,239.3345,1654.0
2022-08-19 14:55:00,251.31,251.46,251.04,251.24,2502.0,239.3726,239.5155,239.1154,239.3059,2502.0
2022-08-19 15:00:00,251.13,251.13,250.78,250.9,1300.0,239.2012,239.2012,238.8678,238.9821,1300.0
2022-08-19 15:05:00,250.76,250.85,250.48,250.58,11571.0,238.8487,238.9345,238.582,238.6773,11571.0
2022-08-19 15:10:00,250.67,251.16,250.6,251.16,7800.0,238.763,239.2297,238.6963,239.2297,7800.0
2022-08-19 15:15:00,251.04,251.36,251.04,251.24,2874.0,239.1154,239.4202,239.1154,239.3059,2874.0
2022-08-19 15:20:00,251.37,251.62,251.36,251.59,2029.0,239.4298,239.6679,239.4202,239.6393,2029.0
2022-08-19 15:25:00,251.64,251.88,251.59,251.74,2972.0,239.6869,239.9155,239.6393,239.7822,2972.0
2022-08-19 15:30:00,251.72,252.0,251.57,251.8,5099.0,239.7631,240.0298,239.6203,239.8393,5099.0
2022-08-19 15:35:00,251.81,251.91,251.73,251.73,2043.0,239.8489,239.9441,239.7727,239.7727,2043.0
2022-08-19 15:40:00,251.66,251.78,251.51,251.78,3010.0,239.706,239.8203,239.5631,239.8203,3010.0
2022-08-19 15:45:00,251.73,251.93,251.65,251.71,5402.0,239.7727,239.9632,239.6965,239.7536,5402.0
2022-08-19 15:50:00,251.82,252.02,251.71,251.81,4587.0,239.8584,240.0489,239.7536,239.8489,4587.0
2022-08-19 15:55:00,251.84,252.0,251.61,251.73,25069.0,239.8774,240.0298,239.6584,239.7727,25069.0
2022-08-22 09:30:00,247.33,247.33,245.88,246.76,6656.0,235.5817,235.5817,234.2005,235.0387,6656.0
2022-08-22 09:35:00,246.44,246.45,246.06,246.16,300.0,234.7339,234.7435,234.372,234.4672,300.0
2022-08-22 09:40:00,246.75,247.28,246.52,247.28,1100.0,235.0292,235.534,234.8101,235.534,1100.0
2022-08-22 09:45:00,246.93,247.24,246.76,247.24,655.0,235.2007,235.4959,235.0387,235.4959,655.0
2022-08-22 09:50:00,246.58,247.49,246.58,247.34,2676.0,234.8673,235.7341,234.8673,235.5912,2676.0
2022-08-22 09:55:00,247.75,247.75,247.04,247.05,3064.0,235.9817,235.9817,235.3054,235.315,3064.0
2022-08-22 10:00:00,247.46,247.48,247.03,247.48,2106.0,235.7055,235.7245,235.2959,235.7245,2106.0
2022-08-22 10:05:00,247.53,247.81,247.52,247.65,6458.0,235.7722,236.0389,235.7626,235.8865,6458.0
2022-08-22 10:10:00,247.66,247.75,247.33,247.43,1526.0,235.896,235.9817,235.5817,235.6769,1526.0
2022-08-22 10:15:00,247.06,247.45,247.0,247.43,2386.0,235.3245,235.696,235.2673,235.6769,2386.0
2022-08-22 10:20:00,247.63,247.7,247.14,247.18,2205.0,235.8674,235.9341,235.4007,235.4388,2205.0
2022-08-22 10:25:00,247.17,247.7,247.13,247.38,2420.0,235.4293,235.9341,235.3912,235.6293,2420.0
2022-08-22 10:30:00,247.5,247.81,247.42,247.42,4399.0,235.7436,236.0389,235.6674,235.6674,4399.0
2022-08-22 10:35:00,247.12,247.48,247.08,247.33,2768.0,235.3816,235.7245,235.3435,235.5817,2768.0
2022-08-22 10:40:00,247.76,247.99,247.56,247.95,700.0,235.9912,236.2103,235.8007,236.1722,700.0
2022-08-22 10:45:00,247.74,248.16,247.65,248.02,817.0,235.9722,236.3722,235.8865,236.2389,817.0
2022-08-22 10:50:00,247.63,247.67,247.5,247.67,900.0,235.8674,235.9055,235.7436,235.9055,900.0
2022-08-22 10:55:00,247.56,247.56,247.31,247.32,1100.0,235.8007,235.8007,235.5626,235.5721,1100.0
2022-08-22 11:00:00,247.32,247.68,247.32,247.68,1752.0,235.5721,235.915,235.5721,235.915,1752.0
2022-08-22 11:05:00,247.7,247.86,247.55,247.55,1107.0,235.9341,236.0865,235.7912,235.7912,1107.0
2022-08-22 11:10:00,247.57,247.74,247.39,247.7,2035.0,235.8103,235.9722,235.6388,235.9341,2035.0
2022-08-22 11:15:00,247.88,247.94,247.59,247.83,1513.0,236.1055,236.1627,235.8293,236.0579,1513.0
2022-08-22 11:20:00,247.87,247.94,247.42,247.43,6504.0,236.096,236.1627,235.6674,235.6769,6504.0
2022-08-22 11:25:00,247.54,247.58,247.1,247.32,3200.0,235.7817,235.8198,235.3626,235.5721,3200.0
2022-08-22 11:30:00,247.3,247.72,247.3,247.69,4330.0,235.5531,235.9531,235.5531,235.9246,4330.0
2022-08-22 11:35:00,247.6,247.6,247.36,247.36,602.0,235.8388,235.8388,235.6102,235.6102,602.0
2022-08-22 11:40:00,247.39,247.45,247.22,247.36,1731.0,235.6388,235.696,235.4769,235.6102,1731.0
2022-08-22 11:45:00,247.15,247.19,246.75,246.76,1800.0,235.4102,235.4483,235.0292,235.0387,1800.0
2022-08-22 11:50:00,246.81,247.1,246.8,247.09,1465.0,235.0864,235.3626,235.0768,235.3531,1465.0
2022-08-22 11:55:00,246.99,246.99,246.69,246.72,1120.0,235.2578,235.2578,234.9721,235.0006,1120.0
2022-08-22 12:00:00,246.56,246.82,246.55,246.78,1767.0,234.8482,235.0959,234.8387,235.0578,1767.0
2022-08-22 12:05:00,246.67,246.71,246.42,246.46,1700.0,234.953,234.9911,234.7149,234.753,1700.0
2022-08-22 12:10:00,246.33,246.4,246.33,246.4,367.0,234.6292,234.6958,234.6292,234.6958,367.0
2022-08-22 12:15:00,246.49,246.49,246.47,246.48,496.0,234.7816,234.7816,234.7625,234.772,496.0
2022-08-22 12:20:00,246.48,246.69,246.47,246.68,1620.0,234.772,234.9721,234.7625,234.9625,1620.0
2022-08-22 12:25:00,246.68,246.85,246.14,246.34,14853.0,234.9625,235.1245,234.4482,234.6387,14853.0
2022-08-22 12:30:00,246.18,246.34,245.98,246.0,2385.0,234.4863,234.6387,234.2958,234.3148,2385.0
2022-08-22 12:35:00,246.31,246.76,246.31,246.42,3311.0,234.6101,235.0387,234.6101,234.7149,3311.0
2022-08-22 12:40:00,246.4,246.4,245.84,245.84,1578.0,234.6958,234.6958,234.1624,234.1624,1578.0
2022-08-22 12:45:00,245.61,245.82,245.55,245.82,700.0,233.9434,234.1434,233.8862,234.1434,700.0
2022-08-22 12:50:00,245.75,245.89,245.75,245.88,900.0,234.0767,234.2101,234.0767,234.2005,900.0
2022-08-22 12:55:00,245.87,245.87,245.77,245.85,934.0,234.191,234.191,234.0958,234.172,934.0
2022-08-22 13:00:00,245.86,245.86,245.63,245.63,1392.0,234.1815,234.1815,233.9624,233.9624,1392.0
2022-08-22 13:05:00,245.51,245.51,245.39,245.51,735.0,233.8481,233.8481,233.7338,233.8481,735.0
2022-08-22 13:10:00,245.4,245.4,245.13,245.33,1374.0,233.7433,233.7433,233.4862,233.6767,1374.0
2022-08-22 13:15:00,245.31,245.42,245.25,245.28,934.0,233.6576,233.7624,233.6005,233.629,934.0
2022-08-22 13:20:00,245.3,245.3,245.09,245.09,1399.0,233.6481,233.6481,233.4481,233.4481,1399.0
2022-08-22 13:25:00,245.0,245.01,244.46,244.49,6000.0,233.3623,233.3719,232.848,232.8766,6000.0
2022-08-22 13:30:00,244.35,244.35,244.11,244.12,1419.0,232.7432,232.7432,232.5146,232.5241,1419.0
2022-08-22 13:35:00,244.17,244.62,244.16,244.55,2136.0,232.5718,233.0004,232.5622,232.9337,2136.0
2022-08-22 13:40:00,244.49,244.52,244.06,244.06,2362.0,232.8766,232.9051,232.467,232.467,2362.0
2022-08-22 13:45:00,244.11,244.3,243.92,244.3,4478.0,232.5146,232.6956,232.3336,232.6956,4478.0
2022-08-22 13:50:00,244.45,244.45,244.03,244.03,6281.0,232.8385,232.8385,232.4384,232.4384,6281.0
2022-08-22 13:55:00,244.06,244.07,243.62,243.72,4637.0,232.467,232.4765,232.0479,232.1431,4637.0
2022-08-22 14:00:00,243.66,243.89,243.53,243.53,5360.0,232.086,232.3051,231.9622,231.9622,5360.0
2022-08-22 14:05:00,243.46,243.72,243.27,243.56,4433.0,231.8955,232.1431,231.7145,231.9907,4433.0
2022-08-22 14:10:00,243.51,243.57,243.17,243.32,8471.0,231.9431,232.0003,231.6193,231.7621,8471.0
2022-08-22 14:15:00,243.31,243.75,243.12,243.72,18676.0,231.7526,232.1717,231.5716,232.1431,18676.0
2022-08-22 14:20:00,243.75,243.93,243.58,243.62,13751.0,232.1717,232.3432,232.0098,232.0479,13751.0
2022-08-22 14:25:00,243.76,244.13,243.65,244.0,3502.0,232.1812,232.5337,232.0765,232.4098,3502.0
2022-08-22 14:30:00,243.88,244.03,243.69,243.7,6546.0,232.2955,232.4384,232.1146,232.1241,6546.0
2022-08-22 14:35:00,243.7,243.97,243.6,243.62,5050.0,232.1241,232.3813,232.0288,232.0479,5050.0
2022-08-22 14:40:00,243.69,243.8,243.41,243.51,3610.0,232.1146,232.2193,231.8479,231.9431,3610.0
2022-08-22 14:45:00,243.55,243.68,243.47,243.51,4868.0,231.9812,232.105,231.905,231.9431,4868.0
2022-08-22 14:50:00,243.55,243.55,243.13,243.13,2495.0,231.9812,231.9812,231.5812,231.5812,2495.0
2022-08-22 14:55:00,243.24,243.51,243.03,243.51,2620.0,231.6859,231.9431,231.4859,231.9431,2620.0
2022-08-22 15:00:00,243.45,243.76,243.43,243.54,7203.0,231.886,232.1812,231.8669,231.9717,7203.0
2022-08-22 15:05:00,243.55,243.77,243.53,243.64,9125.0,231.9812,232.1908,231.9622,232.0669,9125.0
2022-08-22 15:10:00,243.68,244.16,243.68,244.16,4717.0,232.105,232.5622,232.105,232.5622,4717.0
2022-08-22 15:15:00,244.2,244.2,243.82,243.82,2320.0,232.6003,232.6003,232.2384,232.2384,2320.0
2022-08-22 15:20:00,243.85,243.97,243.7,243.95,3342.0,232.267,232.3813,232.1241,232.3622,3342.0
2022-08-22 15:25:00,243.99,244.04,243.82,243.87,3613.0,232.4003,232.4479,232.2384,232.286,3613.0
2022-08-22 15:30:00,243.92,244.05,243.7,243.7,3303.0,232.3336,232.4575,232.1241,232.1241,3303.0
2022-08-22 15:35:00,243.7,244.08,243.69,243.95,7876.0,232.1241,232.486,232.1146,232.3622,7876.0
2022-08-22 15:40:00,243.93,243.93,243.31,243.32,6342.0,232.3432,232.3432,231.7526,231.7621,6342.0
2022-08-22 15:45:00,243.32,243.54,243.32,243.47,5896.0,231.7621,231.9717,231.7621,231.905,5896.0
2022-08-22 15:50:00,243.47,243.89,243.46,243.62,11862.0,231.905,232.3051,231.8955,232.0479,11862.0
2022-08-22 15:55:00,243.59,243.93,243.27,243.93,29035.0,232.0193,232.3432,231.7145,232.3432,29035.0
2022-08-23 09:30:00,243.57,243.57,242.52,243.08,4039.0,232.0003,232.0003,231.0001,231.5335,4039.0
2022-08-23 09:35:00,243.28,244.29,243.27,244.12,2581.0,231.724,232.6861,231.7145,232.5241,2581.0
2022-08-23 09:40:00,243.86,244.16,243.15,243.33,5060.0,232.2765,232.5622,231.6002,231.7717,5060.0
2022-08-23 09:45:00,243.38,244.2,243.03,244.09,2559.0,231.8193,232.6003,231.4859,232.4956,2559.0
2022-08-23 09:50:00,244.09,245.26,243.67,243.98,25701.0,232.4956,233.61,232.0955,232.3908,25701.0
2022-08-23 09:55:00,243.76,244.7,243.76,244.7,8031.0,232.1812,233.0766,232.1812,233.0766,8031.0
2022-08-23 10:00:00,244.52,245.12,244.3,244.77,3286.0,232.9051,233.4766,232.6956,233.1433,3286.0
2022-08-23 10:05:00,244.91,245.47,244.69,245.47,2100.0,233.2766,233.81,233.0671,233.81,2100.0
2022-08-23 10:10:00,245.6,245.82,245.18,245.35,3910.0,233.9338,234.1434,233.5338,233.6957,3910.0
2022-08-23 10:15:00,245.21,245.53,244.99,245.21,3025.0,233.5624,233.8672,233.3528,233.5624,3025.0
2022-08-23 10:20:00,245.21,245.3,244.88,245.23,13627.0,233.5624,233.6481,233.248,233.5814,13627.0
2022-08-23 10:25:00,245.16,245.16,244.63,244.69,4480.0,233.5147,233.5147,233.0099,233.0671,4480.0
2022-08-23 10:30:00,244.7,244.85,244.5,244.72,9944.0,233.0766,233.2195,232.8861,233.0956,9944.0
2022-08-23 10:35:00,244.64,244.64,244.05,244.11,16217.0,233.0194,233.0194,232.4575,232.5146,16217.0
2022-08-23 10:40:00,244.02,244.8,243.92,244.64,10591.0,232.4289,233.1718,232.3336,233.0194,10591.0
2022-08-23 10:45:00,244.6,244.9,244.39,244.9,4876.0,232.9813,233.2671,232.7813,233.2671,4876.0
2022-08-23 10:50:00,245.07,245.09,244.58,244.64,3100.0,233.429,233.4481,232.9623,233.0194,3100.0
2022-08-23 10:55:00,244.47,244.75,244.37,244.75,4433.0,232.8575,233.1242,232.7623,233.1242,4433.0
2022-08-23 11:00:00,244.73,244.73,244.02,244.53,5147.0,233.1052,233.1052,232.4289,232.9147,5147.0
2022-08-23 11:05:00,244.49,244.63,244.21,244.52,3500.0,232.8766,233.0099,232.6099,232.9051,3500.0
2022-08-23 11:10:00,244.44,244.7,244.23,244.37,4113.0,232.8289,233.0766,232.6289,232.7623,4113.0
2022-08-23 11:15:00,244.19,244.45,244.19,244.45,2019.0,232.5908,232.8385,232.5908,232.8385,2019.0
2022-08-23 11:20:00,244.46,244.75,244.32,244.43,2704.0,232.848,233.1242,232.7146,232.8194,2704.0
2022-08-23 11:25:00,244.44,244.92,244.18,244.75,15323.0,232.8289,233.2861,232.5813,233.1242,15323.0
2022-08-23 11:30:00,244.77,244.87,244.03,244.25,12499.0,233.1433,233.2385,232.4384,232.648,12499.0
2022-08-23 11:35:00,244.39,244.42,244.33,244.33,914.0,232.7813,232.8099,232.7242,232.7242,914.0
2022-08-23 11:40:00,244.49,244.5,244.07,244.07,800.0,232.8766,232.8861,232.4765,232.4765,800.0
2022-08-23 11:45:00,244.16,244.38,244.12,244.38,2404.0,232.5622,232.7718,232.5241,232.7718,2404.0
2022-08-23 11:50:00,244.1,244.18,244.08,244.18,400.0,232.5051,232.5813,232.486,232.5813,400.0
2022-08-23 11:55:00,244.2,244.22,243.88,244.22,7980.0,232.6003,232.6194,232.2955,232.6194,7980.0
2022-08-23 12:00:00,244.15,244.17,244.14,244.17,300.0,232.5527,232.5718,232.5432,232.5718,300.0
2022-08-23 12:05:00,244.15,244.44,244.15,244.26,1295.0,232.5527,232.8289,232.5527,232.6575,1295.0
2022-08-23 12:10:00,244.3,244.3,244.0,244.2,1953.0,232.6956,232.6956,232.4098,232.6003,1953.0
2022-08-23 12:15:00,244.07,244.09,243.66,243.66,2500.0,232.4765,232.4956,232.086,232.086,2500.0
2022-08-23 12:20:00,243.63,243.78,243.49,243.49,2721.0,232.0574,232.2003,231.9241,231.9241,2721.0
2022-08-23 12:25:00,243.37,243.91,243.37,243.61,801.0,231.8098,232.3241,231.8098,232.0384,801.0
2022-08-23 12:30:00,243.67,244.45,243.67,244.45,2812.0,232.0955,232.8385,232.0955,232.8385,2812.0
2022-08-23 12:35:00,244.66,244.9,244.66,244.9,400.0,233.0385,233.2671,233.0385,233.2671,400.0
2022-08-23 12:40:00,245.01,245.24,244.86,245.09,2782.0,233.3719,233.5909,233.229,233.4481,2782.0
2022-08-23 12:45:00,245.18,245.34,244.69,244.83,6988.0,233.5338,233.6862,233.0671,233.2004,6988.0
2022-08-23 12:50:00,244.72,244.79,244.33,244.33,3040.0,233.0956,233.1623,232.7242,232.7242,3040.0
2022-08-23 12:55:00,244.82,244.82,244.41,244.48,13320.0,233.1909,233.1909,232.8004,232.867,13320.0
2022-08-23 13:00:00,244.55,244.61,244.44,244.47,993.0,232.9337,232.9909,232.8289,232.8575,993.0
2022-08-23 13:05:00,244.37,244.4,244.23,244.25,1200.0,232.7623,232.7908,232.6289,232.648,1200.0
2022-08-23 13:10:00,244.25,244.25,244.0,244.02,3584.0,232.648,232.648,232.4098,232.4289,3584.0
2022-08-23 13:15:00,244.12,244.27,243.66,243.87,5333.0,232.5241,232.667,232.086,232.286,5333.0
2022-08-23 13:20:00,243.82,243.82,243.68,243.68,600.0,232.2384,232.2384,232.105,232.105,600.0
2022-08-23 13:25:00,243.69,243.82,243.69,243.77,1590.0,232.1146,232.2384,232.1146,232.1908,1590.0
2022-08-23 13:30:00,243.72,243.83,243.52,243.59,3530.0,232.1431,232.2479,231.9526,232.0193,3530.0
2022-08-23 13:35:00,243.48,243.7,243.38,243.52,2619.0,231.9145,232.1241,231.8193,231.9526,2619.0
2022-08-23 13:40:00,243.55,243.6,243.44,243.44,300.0,231.9812,232.0288,231.8764,231.8764,300.0
2022-08-23 13:45:00,243.3,243.48,243.01,243.01,2152.0,231.7431,231.9145,231.4669,231.4669,2152.0
2022-08-23 13:50:00,243.18,243.21,242.94,243.18,2202.0,231.6288,231.6574,231.4002,231.6288,2202.0
2022-08-23 13:55:00,243.18,243.44,243.18,243.34,1111.0,231.6288,231.8764,231.6288,231.7812,1111.0
2022-08-23 14:00:00,243.2,243.49,243.06,243.44,2242.0,231.6478,231.9241,231.5145,231.8764,2242.0
2022-08-23 14:05:00,243.25,243.63,243.18,243.63,6952.0,231.6955,232.0574,231.6288,232.0574,6952.0
2022-08-23 14:10:00,243.52,243.67,243.44,243.62,1659.0,231.9526,232.0955,231.8764,232.0479,1659.0
2022-08-23 14:15:00,243.76,243.9,243.55,243.9,3651.0,232.1812,232.3146,231.9812,232.3146,3651.0
2022-08-23 14:20:00,243.93,243.94,243.61,243.69,3100.0,232.3432,232.3527,232.0384,232.1146,3100.0
2022-08-23 14:25:00,243.6,243.73,243.41,243.73,1701.0,232.0288,232.1527,231.8479,232.1527,1701.0
2022-08-23 14:30:00,243.8,243.84,243.6,243.66,2662.0,232.2193,232.2574,232.0288,232.086,2662.0
2022-08-23 14:35:00,243.55,243.82,243.55,243.74,2029.0,231.9812,232.2384,231.9812,232.1622,2029.0
2022-08-23 14:40:00,243.58,243.91,243.52,243.77,2400.0,232.0098,232.3241,231.9526,232.1908,2400.0
2022-08-23 14:45:00,243.43,243.61,243.38,243.61,1763.0,231.8669,232.0384,231.8193,232.0384,1763.0
2022-08-23 14:50:00,243.59,243.6,243.49,243.49,726.0,232.0193,232.0288,231.9241,231.9241,726.0
2022-08-23 14:55:00,243.57,243.83,243.43,243.83,1659.0,232.0003,232.2479,231.8669,232.2479,1659.0
2022-08-23 15:00:00,243.86,243.93,243.67,243.76,3002.0,232.2765,232.3432,232.0955,232.1812,3002.0
2022-08-23 15:05:00,243.71,243.91,243.52,243.84,4245.0,232.1336,232.3241,231.9526,232.2574,4245.0
2022-08-23 15:10:00,243.89,243.9,243.7,243.74,2784.0,232.3051,232.3146,232.1241,232.1622,2784.0
2022-08-23 15:15:00,243.74,244.35,243.73,244.34,4517.0,232.1622,232.7432,232.1527,232.7337,4517.0
2022-08-23 15:20:00,244.34,244.34,243.95,243.97,2413.0,232.7337,232.7337,232.3622,232.3813,2413.0
2022-08-23 15:25:00,243.97,244.16,243.91,244.1,3885.0,232.3813,232.5622,232.3241,232.5051,3885.0
2022-08-23 15:30:00,244.17,244.23,243.98,244.15,4278.0,232.5718,232.6289,232.3908,232.5527,4278.0
2022-08-23 15:35:00,244.22,244.35,244.03,244.03,6242.0,232.6194,232.7432,232.4384,232.4384,6242.0
2022-08-23 15:40:00,244.04,244.15,243.84,243.84,11770.0,232.4479,232.5527,232.2574,232.2574,11770.0
2022-08-23 15:45:00,243.8,243.9,243.56,243.73,9022.0,232.2193,232.3146,231.9907,232.1527,9022.0
2022-08-23 15:50:00,243.65,243.82,243.43,243.64,12180.0,232.0765,232.2384,231.8669,232.0669,12180.0
2022-08-23 15:55:00,243.67,243.73,243.3,243.56,35235.0,232.0955,232.1527,231.7431,231.9907,35235.0
2022-08-24 09:30:00,243.66,245.8,243.09,243.09,6057.0,232.086,234.1243,231.5431,231.5431,6057.0
2022-08-24 09:35:00,243.35,243.36,242.77,242.94,1000.0,231.7907,231.8002,231.2383,231.4002,1000.0
2022-08-24 09:40:00,243.38,243.64,242.89,243.64,5816.0,231.8193,232.0669,231.3526,232.0669,5816.0
2022-08-24 09:45:00,243.91,243.91,243.06,243.2,2535.0,232.3241,232.3241,231.5145,231.6478,2535.0
2022-08-24 09:50:00,242.87,243.21,242.23,243.2,9171.0,231.3335,231.6574,230.7239,231.6478,9171.0
2022-08-24 09:55:00,243.14,243.14,242.23,242.23,943.0,231.5907,231.5907,230.7239,230.7239,943.0
2022-08-24 10:00:00,242.25,242.94,241.91,241.91,3312.0,230.743,231.4002,230.4191,230.4191,3312.0
2022-08-24 10:05:00,241.74,242.27,241.3,242.15,4300.0,230.2572,230.762,229.8381,230.6477,4300.0
2022-08-24 10:10:00,242.23,242.86,242.16,242.33,3934.0,230.7239,231.324,230.6572,230.8192,3934.0
2022-08-24 10:15:00,242.26,243.16,242.24,242.93,5309.0,230.7525,231.6097,230.7334,231.3907,5309.0
2022-08-24 10:20:00,243.05,243.05,242.36,242.89,13057.0,231.505,231.505,230.8477,231.3526,13057.0
2022-08-24 10:25:00,242.89,243.26,242.89,243.05,6406.0,231.3526,231.705,231.3526,231.505,6406.0
2022-08-24 10:30:00,242.97,243.2,242.83,242.86,6176.0,231.4288,231.6478,231.2954,231.324,6176.0
2022-08-24 10:35:00,243.02,243.16,242.86,242.99,2598.0,231.4764,231.6097,231.324,231.4478,2598.0
2022-08-24 10:40:00,242.86,243.28,242.86,243.1,3937.0,231.324,231.724,231.324,231.5526,3937.0
2022-08-24 10:45:00,243.0,243.0,242.43,242.66,1600.0,231.4573,231.4573,230.9144,231.1335,1600.0
2022-08-24 10:50:00,242.61,243.13,242.61,243.13,900.0,231.0859,231.5812,231.0859,231.5812,900.0
2022-08-24 10:55:00,242.79,243.26,242.79,243.02,3389.0,231.2573,231.705,231.2573,231.4764,3389.0
2022-08-24 11:00:00,243.01,243.42,243.0,243.06,1679.0,231.4669,231.8574,231.4573,231.5145,1679.0
2022-08-24 11:05:00,243.2,243.2,242.81,242.94,1098.0,231.6478,231.6478,231.2764,231.4002,1098.0
2022-08-24 11:10:00,242.69,243.41,242.62,243.41,2120.0,231.1621,231.8479,231.0954,231.8479,2120.0
2022-08-24 11:15:00,243.64,243.83,243.46,243.59,2891.0,232.0669,232.2479,231.8955,232.0193,2891.0
2022-08-24 11:20:00,243.6,243.87,243.6,243.87,1252.0,232.0288,232.286,232.0288,232.286,1252.0
2022-08-24 11:25:00,244.22,244.36,243.7,243.7,2800.0,232.6194,232.7527,232.1241,232.1241,2800.0
2022-08-24 11:30:00,243.93,244.24,243.66,243.92,3433.0,232.3432,232.6384,232.086,232.3336,3433.0
2022-08-24 11:35:00,243.92,243.98,243.62,243.76,1000.0,232.3336,232.3908,232.0479,232.1812,1000.0
2022-08-24 11:40:00,243.57,244.3,243.57,244.05,13855.0,232.0003,232.6956,232.0003,232.4575,13855.0
2022-08-24 11:45:00,244.16,244.17,243.55,243.94,2616.0,232.5622,232.5718,231.9812,232.3527,2616.0
2022-08-24 11:50:00,244.13,244.14,243.97,243.99,815.0,232.5337,232.5432,232.3813,232.4003,815.0
2022-08-24 11:55:00,244.0,244.06,243.88,243.88,1203.0,232.4098,232.467,232.2955,232.2955,1203.0
2022-08-24 12:00:00,243.91,244.09,243.88,244.09,1241.0,232.3241,232.4956,232.2955,232.4956,1241.0
2022-08-24 12:05:00,244.09,244.16,243.61,243.61,3463.0,232.4956,232.5622,232.0384,232.0384,3463.0
2022-08-24 12:10:00,243.82,243.96,243.68,243.77,3100.0,232.2384,232.3717,232.105,232.1908,3100.0
2022-08-24 12:15:00,243.6,243.6,243.42,243.53,2669.0,232.0288,232.0288,231.8574,231.9622,2669.0
2022-08-24 12:20:00,243.38,243.38,242.8,243.22,11473.0,231.8193,231.8193,231.2668,231.6669,11473.0
2022-08-24 12:25:00,243.39,243.39,242.88,242.91,9537.0,231.8288,231.8288,231.343,231.3716,9537.0
2022-08-24 12:30:00,242.81,242.94,242.77,242.94,876.0,231.2764,231.4002,231.2383,231.4002,876.0
2022-08-24 12:35:00,243.01,243.01,242.61,242.7,459.0,231.4669,231.4669,231.0859,231.1716,459.0
2022-08-24 12:40:00,242.61,242.68,242.12,242.19,2497.0,231.0859,231.1525,230.6191,230.6858,2497.0
2022-08-24 12:45:00,242.26,242.44,242.25,242.37,2700.0,230.7525,230.9239,230.743,230.8573,2700.0
2022-08-24 12:50:00,242.3,242.3,242.08,242.08,2151.0,230.7906,230.7906,230.581,230.581,2151.0
2022-08-24 12:55:00,242.23,242.33,242.01,242.33,1000.0,230.7239,230.8192,230.5144,230.8192,1000.0
2022-08-24 13:00:00,242.29,242.31,241.9,241.95,2295.0,230.7811,230.8001,230.4096,230.4572,2295.0
2022-08-24 13:05:00,242.06,242.76,242.0,242.76,8239.0,230.562,231.2287,230.5048,231.2287,8239.0
2022-08-24 13:10:00,242.81,242.86,242.38,242.46,6193.0,231.2764,231.324,230.8668,230.943,6193.0
2022-08-24 13:15:00,242.55,242.58,242.35,242.36,1335.0,231.0287,231.0573,230.8382,230.8477,1335.0
2022-08-24 13:20:00,242.42,242.52,241.92,242.0,4865.0,230.9049,231.0001,230.4286,230.5048,4865.0
2022-08-24 13:25:00,241.94,242.02,241.68,241.82,2801.0,230.4477,230.5239,230.2,230.3334,2801.0
2022-08-24 13:30:00,241.6,242.19,241.59,242.0,6878.0,230.1238,230.6858,230.1143,230.5048,6878.0
2022-08-24 13:35:00,242.03,242.21,241.89,242.14,2563.0,230.5334,230.7049,230.4001,230.6382,2563.0
2022-08-24 13:40:00,242.11,242.28,242.01,242.21,3687.0,230.6096,230.7715,230.5144,230.7049,3687.0
2022-08-24 13:45:00,242.31,242.36,242.15,242.29,6111.0,230.8001,230.8477,230.6477,230.7811,6111.0
2022-08-24 13:50:00,242.31,242.66,242.19,242.26,10587.0,230.8001,231.1335,230.6858,230.7525,10587.0
2022-08-24 13:55:00,242.26,242.5,242.25,242.5,1700.0,230.7525,230.9811,230.743,230.9811,1700.0
2022-08-24 14:00:00,242.74,242.74,242.32,242.57,17477.0,231.2097,231.2097,230.8096,231.0478,17477.0
2022-08-24 14:05:00,242.45,242.95,242.33,242.82,5808.0,230.9335,231.4097,230.8192,231.2859,5808.0
2022-08-24 14:10:00,242.88,242.88,242.63,242.67,6892.0,231.343,231.343,231.1049,231.143,6892.0
2022-08-24 14:15:00,242.61,243.0,242.57,242.91,4215.0,231.0859,231.4573,231.0478,231.3716,4215.0
2022-08-24 14:20:00,242.82,242.93,242.59,242.7,6387.0,231.2859,231.3907,231.0668,231.1716,6387.0
2022-08-24 14:25:00,242.77,242.91,242.67,242.77,2745.0,231.2383,231.3716,231.143,231.2383,2745.0
2022-08-24 14:30:00,242.81,243.11,242.59,242.59,4100.0,231.2764,231.5621,231.0668,231.0668,4100.0
2022-08-24 14:35:00,242.55,242.59,242.39,242.43,1700.0,231.0287,231.0668,230.8763,230.9144,1700.0
2022-08-24 14:40:00,242.47,242.53,242.27,242.27,4136.0,230.9525,231.0097,230.762,230.762,4136.0
2022-08-24 14:45:00,242.19,242.2,241.98,242.08,1962.0,230.6858,230.6953,230.4858,230.581,1962.0
2022-08-24 14:50:00,242.08,242.53,241.96,242.27,4100.0,230.581,231.0097,230.4667,230.762,4100.0
2022-08-24 14:55:00,242.27,242.64,242.18,242.47,2506.0,230.762,231.1144,230.6763,230.9525,2506.0
2022-08-24 15:00:00,242.4,242.61,242.19,242.39,1287.0,230.8858,231.0859,230.6858,230.8763,1287.0
2022-08-24 15:05:00,242.54,242.77,242.44,242.54,15286.0,231.0192,231.2383,230.9239,231.0192,15286.0
2022-08-24 15:10:00,242.61,242.82,242.49,242.82,2400.0,231.0859,231.2859,230.9716,231.2859,2400.0
2022-08-24 15:15:00,242.83,242.83,242.51,242.74,6470.0,231.2954,231.2954,230.9906,231.2097,6470.0
2022-08-24 15:20:00,242.76,243.06,242.7,243.06,7301.0,231.2287,231.5145,231.1716,231.5145,7301.0
2022-08-24 15:25:00,243.06,243.06,242.35,242.46,6329.0,231.5145,231.5145,230.8382,230.943,6329.0
2022-08-24 15:30:00,242.48,242.67,242.42,242.66,2919.0,230.962,231.143,230.9049,231.1335,2919.0
2022-08-24 15:35:00,242.74,242.74,242.43,242.6,12140.0,231.2097,231.2097,230.9144,231.0763,12140.0
2022-08-24 15:40:00,242.65,243.08,242.47,243.02,10000.0,231.124,231.5335,230.9525,231.4764,10000.0
2022-08-24 15:45:00,243.05,243.11,242.68,242.74,17045.0,231.505,231.5621,231.1525,231.2097,17045.0
2022-08-24 15:50:00,242.68,242.75,242.22,242.63,17525.0,231.1525,231.2192,230.7144,231.1049,17525.0
2022-08-24 15:55:00,242.61,243.27,242.46,243.21,72109.0,231.0859,231.7145,230.943,231.6574,72109.0
2022-08-25 09:30:00,245.38,245.43,245.34,245.36,4466.0,233.7243,233.7719,233.6862,233.7052,4466.0
2022-08-25 09:35:00,245.27,245.27,244.69,245.21,9444.0,233.6195,233.6195,233.0671,233.5624,9444.0
2022-08-25 09:40:00,245.32,245.81,245.11,245.11,2529.0,233.6671,234.1339,233.4671,233.4671,2529.0
2022-08-25 09:45:00,245.62,245.97,245.2,245.21,2107.0,233.9529,234.2863,233.5528,233.5624,2107.0
2022-08-25 09:50:00,245.23,246.1,245.12,246.1,3787.0,233.5814,234.4101,233.4766,234.4101,3787.0
2022-08-25 09:55:00,246.35,246.7,246.11,246.66,4929.0,234.6482,234.9816,234.4196,234.9435,4929.0
2022-08-25 10:00:00,247.18,247.67,247.18,247.43,2500.0,235.4388,235.9055,235.4388,235.6769,2500.0
2022-08-25 10:05:00,247.56,247.67,246.86,247.03,5447.0,235.8007,235.9055,235.134,235.2959,5447.0
2022-08-25 10:10:00,246.96,247.11,246.81,246.9,3910.0,235.2292,235.3721,235.0864,235.1721,3910.0
2022-08-25 10:15:00,246.81,246.81,245.96,245.96,4119.0,235.0864,235.0864,234.2767,234.2767,4119.0
2022-08-25 10:20:00,246.02,246.44,245.91,246.26,17727.0,234.3339,234.7339,234.2291,234.5625,17727.0
2022-08-25 10:25:00,246.26,246.47,246.05,246.05,6678.0,234.5625,234.7625,234.3625,234.3625,6678.0
2022-08-25 10:30:00,246.32,246.85,246.32,246.85,1034.0,234.6196,235.1245,234.6196,235.1245,1034.0
2022-08-25 10:35:00,246.92,246.92,246.07,246.66,9083.0,235.1911,235.1911,234.3815,234.9435,9083.0
2022-08-25 10:40:00,246.7,246.7,246.28,246.33,914.0,234.9816,234.9816,234.5815,234.6292,914.0
2022-08-25 10:45:00,246.69,246.86,246.69,246.86,350.0,234.9721,235.134,234.9721,235.134,350.0
2022-08-25 10:50:00,246.86,246.9,246.03,246.03,3258.0,235.134,235.1721,234.3434,234.3434,3258.0
2022-08-25 10:55:00,245.92,246.24,245.91,246.24,593.0,234.2386,234.5434,234.2291,234.5434,593.0
2022-08-25 11:00:00,245.88,246.05,245.63,245.63,2341.0,234.2005,234.3625,233.9624,233.9624,2341.0
2022-08-25 11:05:00,245.36,245.36,245.3,245.33,1678.0,233.7052,233.7052,233.6481,233.6767,1678.0
2022-08-25 11:10:00,245.27,245.34,244.38,244.72,5484.0,233.6195,233.6862,232.7718,233.0956,5484.0
2022-08-25 11:15:00,244.44,244.44,243.88,243.89,3881.0,232.8289,232.8289,232.2955,232.3051,3881.0
2022-08-25 11:20:00,243.88,244.21,243.69,243.96,2204.0,232.2955,232.6099,232.1146,232.3717,2204.0
2022-08-25 11:25:00,243.84,244.67,243.83,244.35,2843.0,232.2574,233.048,232.2479,232.7432,2843.0
2022-08-25 11:30:00,244.31,244.7,244.23,244.47,4549.0,232.7051,233.0766,232.6289,232.8575,4549.0
2022-08-25 11:35:00,244.46,244.47,244.33,244.35,600.0,232.848,232.8575,232.7242,232.7432,600.0
2022-08-25 11:40:00,244.43,244.76,244.36,244.61,2587.0,232.8194,233.1337,232.7527,232.9909,2587.0
2022-08-25 11:45:00,244.61,244.61,244.2,244.31,1406.0,232.9909,232.9909,232.6003,232.7051,1406.0
2022-08-25 11:50:00,244.34,244.34,244.0,244.22,2879.0,232.7337,232.7337,232.4098,232.6194,2879.0
2022-08-25 11:55:00,244.58,244.77,244.29,244.77,2000.0,232.9623,233.1433,232.6861,233.1433,2000.0
2022-08-25 12:00:00,244.66,244.69,244.32,244.41,1204.0,233.0385,233.0671,232.7146,232.8004,1204.0
2022-08-25 12:05:00,244.45,244.61,244.41,244.49,2011.0,232.8385,232.9909,232.8004,232.8766,2011.0
2022-08-25 12:10:00,244.48,244.61,244.07,244.08,1326.0,232.867,232.9909,232.4765,232.486,1326.0
2022-08-25 12:15:00,244.15,244.18,243.92,244.16,1300.0,232.5527,232.5813,232.3336,232.5622,1300.0
2022-08-25 12:20:00,244.04,244.21,243.94,243.99,1675.0,232.4479,232.6099,232.3527,232.4003,1675.0
2022-08-25 12:25:00,244.33,244.37,244.33,244.37,300.0,232.7242,232.7623,232.7242,232.7623,300.0
2022-08-25 12:30:00,244.48,244.65,244.48,244.65,813.0,232.867,233.029,232.867,233.029,813.0
2022-08-25 12:35:00,244.66,244.66,244.47,244.53,1305.0,233.0385,233.0385,232.8575,232.9147,1305.0
2022-08-25 12:40:00,244.36,244.36,244.04,244.12,1400.0,232.7527,232.7527,232.4479,232.5241,1400.0
2022-08-25 12:45:00,244.2,244.22,243.83,243.83,1995.0,232.6003,232.6194,232.2479,232.2479,1995.0
2022-08-25 12:50:00,244.03,244.22,243.99,244.22,1277.0,232.4384,232.6194,232.4003,232.6194,1277.0
2022-08-25 12:55:00,244.41,244.6,244.38,244.6,1325.0,232.8004,232.9813,232.7718,232.9813,1325.0
2022-08-25 13:00:00,244.65,244.65,244.28,244.28,2049.0,233.029,233.029,232.6765,232.6765,2049.0
2022-08-25 13:05:00,244.45,244.46,244.21,244.22,800.0,232.8385,232.848,232.6099,232.6194,800.0
2022-08-25 13:10:00,244.16,244.37,244.16,244.37,956.0,232.5622,232.7623,232.5622,232.7623,956.0
2022-08-25 13:15:00,244.45,244.57,244.35,244.46,1619.0,232.8385,232.9528,232.7432,232.848,1619.0
2022-08-25 13:20:00,244.55,244.65,244.51,244.51,800.0,232.9337,233.029,232.8956,232.8956,800.0
2022-08-25 13:25:00,244.43,244.7,244.43,244.53,2200.0,232.8194,233.0766,232.8194,232.9147,2200.0
2022-08-25 13:30:00,244.62,244.69,244.45,244.62,1303.0,233.0004,233.0671,232.8385,233.0004,1303.0
2022-08-25 13:35:00,244.65,244.69,244.51,244.69,3132.0,233.029,233.0671,232.8956,233.0671,3132.0
2022-08-25 13:40:00,244.62,244.91,244.54,244.76,4500.0,233.0004,233.2766,232.9242,233.1337,4500.0
2022-08-25 13:45:00,244.78,244.85,244.75,244.75,1210.0,233.1528,233.2195,233.1242,233.1242,1210.0
2022-08-25 13:50:00,244.68,244.68,244.31,244.47,4684.0,233.0575,233.0575,232.7051,232.8575,4684.0
2022-08-25 13:55:00,244.43,244.67,244.43,244.5,3007.0,232.8194,233.048,232.8194,232.8861,3007.0
2022-08-25 14:00:00,244.54,244.62,244.35,244.58,1319.0,232.9242,233.0004,232.7432,232.9623,1319.0
2022-08-25 14:05:00,244.59,244.6,244.46,244.52,1375.0,232.9718,232.9813,232.848,232.9051,1375.0
2022-08-25 14:10:00,244.64,244.65,244.42,244.45,1848.0,233.0194,233.029,232.8099,232.8385,1848.0
2022-08-25 14:15:00,244.45,244.6,244.44,244.56,2600.0,232.8385,232.9813,232.8289,232.9432,2600.0
2022-08-25 14:20:00,244.61,244.61,244.39,244.49,1951.0,232.9909,232.9909,232.7813,232.8766,1951.0
2022-08-25 14:25:00,244.61,244.74,244.58,244.58,2028.0,232.9909,233.1147,232.9623,232.9623,2028.0
2022-08-25 14:30:00,244.68,244.76,244.49,244.49,2081.0,233.0575,233.1337,232.8766,232.8766,2081.0
2022-08-25 14:35:00,244.47,244.47,244.25,244.26,1305.0,232.8575,232.8575,232.648,232.6575,1305.0
2022-08-25 14:40:00,244.13,244.24,244.13,244.24,502.0,232.5337,232.6384,232.5337,232.6384,502.0
2022-08-25 14:45:00,244.28,244.4,244.22,244.34,1071.0,232.6765,232.7908,232.6194,232.7337,1071.0
2022-08-25 14:50:00,244.04,244.2,244.04,244.15,501.0,232.4479,232.6003,232.4479,232.5527,501.0
2022-08-25 14:55:00,244.22,244.48,244.22,244.48,1627.0,232.6194,232.867,232.6194,232.867,1627.0
2022-08-25 15:00:00,244.53,244.82,244.42,244.82,908.0,232.9147,233.1909,232.8099,233.1909,908.0
2022-08-25 15:05:00,244.92,244.92,244.62,244.7,1471.0,233.2861,233.2861,233.0004,233.0766,1471.0
2022-08-25 15:10:00,244.62,244.75,244.52,244.64,1400.0,233.0004,233.1242,232.9051,233.0194,1400.0
2022-08-25 15:15:00,244.68,244.91,244.68,244.91,1621.0,233.0575,233.2766,233.0575,233.2766,1621.0
2022-08-25 15:20:00,244.93,245.27,244.92,245.25,700.0,233.2957,233.6195,233.2861,233.6005,700.0
2022-08-25 15:25:00,245.4,245.5,245.3,245.39,1255.0,233.7433,233.8386,233.6481,233.7338,1255.0
2022-08-25 15:30:00,245.48,245.48,245.22,245.31,3400.0,233.8195,233.8195,233.5719,233.6576,3400.0
2022-08-25 15:35:00,245.35,245.71,245.29,245.71,2218.0,233.6957,234.0386,233.6386,234.0386,2218.0
2022-08-25 15:40:00,245.74,246.27,245.74,246.23,3466.0,234.0672,234.572,234.0672,234.5339,3466.0
2022-08-25 15:45:00,246.41,246.54,246.12,246.36,4183.0,234.7054,234.8292,234.4291,234.6577,4183.0
2022-08-25 15:50:00,246.53,246.54,246.01,246.54,7476.0,234.8197,234.8292,234.3244,234.8292,7476.0
2022-08-25 15:55:00,246.42,247.01,246.34,247.01,20658.0,234.7149,235.2769,234.6387,235.2769,20658.0
2022-08-26 09:30:00,247.02,247.88,246.12,247.35,4630.0,235.2864,236.1055,234.4291,235.6007,4630.0
2022-08-26 09:35:00,247.06,247.06,245.91,246.22,1247.0,235.3245,235.3245,234.2291,234.5244,1247.0
2022-08-26 09:40:00,246.22,246.22,246.22,246.22,0.0,234.5244,234.5244,234.5244,234.5244,0.0
2022-08-26 09:45:00,246.32,246.74,246.26,246.74,600.0,234.6196,235.0197,234.5625,235.0197,600.0
2022-08-26 09:50:00,246.42,246.94,246.08,246.61,2206.0,234.7149,235.2102,234.391,234.8959,2206.0
2022-08-26 09:55:00,246.42,246.42,245.96,245.97,500.0,234.7149,234.7149,234.2767,234.2863,500.0
2022-08-26 10:00:00,246.0,246.0,243.82,243.91,1247.0,234.3148,234.3148,232.2384,232.3241,1247.0
2022-08-26 10:05:00,243.31,245.31,243.31,245.31,2845.0,231.7526,233.6576,231.7526,233.6576,2845.0
2022-08-26 10:10:00,245.84,245.84,244.61,245.01,1800.0,234.1624,234.1624,232.9909,233.3719,1800.0
2022-08-26 10:15:00,244.65,245.26,244.5,245.03,800.0,233.029,233.61,232.8861,233.3909,800.0
2022-08-26 10:20:00,245.14,245.14,244.41,244.41,2147.0,233.4957,233.4957,232.8004,232.8004,2147.0
2022-08-26 10:25:00,244.45,244.45,243.67,243.83,1200.0,232.8385,232.8385,232.0955,232.2479,1200.0
2022-08-26 10:30:00,243.84,243.84,243.26,243.3,2105.0,232.2574,232.2574,231.705,231.7431,2105.0
2022-08-26 10:35:00,243.12,243.12,241.82,241.84,2500.0,231.5716,231.5716,230.3334,230.3524,2500.0
2022-08-26 10:40:00,241.84,242.3,241.59,241.93,4010.0,230.3524,230.7906,230.1143,230.4382,4010.0
2022-08-26 10:45:00,241.71,242.3,241.7,242.16,2800.0,230.2286,230.7906,230.2191,230.6572,2800.0
2022-08-26 10:50:00,242.15,242.34,242.07,242.31,1677.0,230.6477,230.8287,230.5715,230.8001,1677.0
2022-08-26 10:55:00,242.12,242.36,242.03,242.36,1228.0,230.6191,230.8477,230.5334,230.8477,1228.0
2022-08-26 11:00:00,242.19,242.37,241.8,241.8,2502.0,230.6858,230.8573,230.3143,230.3143,2502.0
2022-08-26 11:05:00,241.9,242.12,241.48,241.66,1800.0,230.4096,230.6191,230.0095,230.181,1800.0
2022-08-26 11:10:00,241.44,241.78,241.43,241.78,821.0,229.9714,230.2953,229.9619,230.2953,821.0
2022-08-26 11:15:00,242.07,242.45,241.97,242.23,4530.0,230.5715,230.9335,230.4763,230.7239,4530.0
2022-08-26 11:20:00,242.14,242.33,241.98,242.3,4113.0,230.6382,230.8192,230.4858,230.7906,4113.0
2022-08-26 11:25:00,242.31,242.46,242.15,242.18,2090.0,230.8001,230.943,230.6477,230.6763,2090.0
2022-08-26 11:30:00,242.3,242.68,242.3,242.68,1805.0,230.7906,231.1525,230.7906,231.1525,1805.0
2022-08-26 11:35:00,242.79,242.95,242.29,242.29,1818.0,231.2573,231.4097,230.7811,230.7811,1818.0
2022-08-26 11:40:00,242.44,242.61,242.18,242.18,600.0,230.9239,231.0859,230.6763,230.6763,600.0
2022-08-26 11:45:00,242.42,242.65,242.34,242.65,1000.0,230.9049,231.124,230.8287,231.124,1000.0
2022-08-26 11:50:00,242.73,243.18,242.54,243.18,2015.0,231.2002,231.6288,231.0192,231.6288,2015.0
2022-08-26 11:55:00,242.99,242.99,242.64,242.64,1500.0,231.4478,231.4478,231.1144,231.1144,1500.0
2022-08-26 12:00:00,242.61,242.61,241.98,242.22,1283.0,231.0859,231.0859,230.4858,230.7144,1283.0
2022-08-26 12:05:00,242.05,242.46,242.05,242.34,1344.0,230.5525,230.943,230.5525,230.8287,1344.0
2022-08-26 12:10:00,242.41,242.41,242.08,242.09,801.0,230.8954,230.8954,230.581,230.5906,801.0
2022-08-26 12:15:00,242.1,242.1,241.33,241.34,1725.0,230.6001,230.6001,229.8667,229.8762,1725.0
2022-08-26 12:20:00,241.19,241.2,241.05,241.13,600.0,229.7333,229.7428,229.6,229.6762,600.0
2022-08-26 12:25:00,241.04,241.04,240.83,240.83,400.0,229.5904,229.5904,229.3904,229.3904,400.0
2022-08-26 12:30:00,240.84,240.96,240.78,240.96,800.0,229.3999,229.5142,229.3428,229.5142,800.0
2022-08-26 12:35:00,240.88,241.01,240.76,240.98,1000.0,229.438,229.5619,229.3237,229.5333,1000.0
2022-08-26 12:40:00,240.88,241.14,240.79,241.09,905.0,229.438,229.6857,229.3523,229.6381,905.0
2022-08-26 12:45:00,241.01,241.34,241.0,241.34,1100.0,229.5619,229.8762,229.5523,229.8762,1100.0
2022-08-26 12:50:00,241.11,241.31,241.02,241.31,3912.0,229.6571,229.8476,229.5714,229.8476,3912.0
2022-08-26 12:55:00,241.53,241.64,241.38,241.64,800.0,230.0572,230.1619,229.9143,230.1619,800.0
2022-08-26 13:00:00,241.59,241.86,241.54,241.62,1250.0,230.1143,230.3715,230.0667,230.1429,1250.0
2022-08-26 13:05:00,241.79,241.79,241.45,241.57,1200.0,230.3048,230.3048,229.981,230.0953,1200.0
2022-08-26 13:10:00,241.41,241.58,241.19,241.19,5300.0,229.9429,230.1048,229.7333,229.7333,5300.0
2022-08-26 13:15:00,241.16,241.16,240.96,241.03,1642.0,229.7047,229.7047,229.5142,229.5809,1642.0
2022-08-26 13:20:00,241.09,241.09,240.67,241.0,3460.0,229.6381,229.6381,229.238,229.5523,3460.0
2022-08-26 13:25:00,240.87,241.01,240.82,240.82,954.0,229.4285,229.5619,229.3809,229.3809,954.0
2022-08-26 13:30:00,240.64,240.71,240.6,240.6,500.0,229.2094,229.2761,229.1713,229.1713,500.0
2022-08-26 13:35:00,240.6,240.63,240.16,240.16,3770.0,229.1713,229.1999,228.7522,228.7522,3770.0
2022-08-26 13:40:00,240.2,240.2,239.52,239.75,2747.0,228.7903,228.7903,228.1426,228.3617,2747.0
2022-08-26 13:45:00,239.72,239.72,239.37,239.51,14107.0,228.3331,228.3331,227.9998,228.1331,14107.0
2022-08-26 13:50:00,239.57,239.8,239.54,239.8,494.0,228.1903,228.4093,228.1617,228.4093,494.0
2022-08-26 13:55:00,239.78,239.78,239.42,239.61,1124.0,228.3903,228.3903,228.0474,228.2284,1124.0
2022-08-26 14:00:00,239.69,240.01,239.69,239.78,1000.0,228.3046,228.6094,228.3046,228.3903,1000.0
2022-08-26 14:05:00,239.92,239.92,239.6,239.73,2120.0,228.5236,228.5236,228.2188,228.3427,2120.0
2022-08-26 14:10:00,239.69,239.7,239.32,239.49,1000.0,228.3046,228.3141,227.9521,228.1141,1000.0
2022-08-26 14:15:00,239.59,239.59,238.99,239.17,1325.0,228.2093,228.2093,227.6378,227.8093,1325.0
2022-08-26 14:20:00,239.2,239.24,239.04,239.06,1422.0,227.8378,227.8759,227.6854,227.7045,1422.0
2022-08-26 14:25:00,239.18,239.18,239.09,239.09,300.0,227.8188,227.8188,227.7331,227.7331,300.0
2022-08-26 14:30:00,239.25,239.4,239.11,239.32,400.0,227.8855,228.0283,227.7521,227.9521,400.0
2022-08-26 14:35:00,239.49,239.49,239.2,239.33,800.0,228.1141,228.1141,227.8378,227.9617,800.0
2022-08-26 14:40:00,239.34,239.34,239.21,239.24,1442.0,227.9712,227.9712,227.8474,227.8759,1442.0
2022-08-26 14:45:00,239.32,239.46,239.2,239.21,1997.0,227.9521,228.0855,227.8378,227.8474,1997.0
2022-08-26 14:50:00,239.11,239.27,239.1,239.26,2165.0,227.7521,227.9045,227.7426,227.895,2165.0
2022-08-26 14:55:00,239.17,239.17,238.34,238.39,4974.0,227.8093,227.8093,227.0187,227.0663,4974.0
2022-08-26 15:00:00,238.29,238.6,238.16,238.22,3687.0,226.9711,227.2663,226.8472,226.9044,3687.0
2022-08-26 15:05:00,238.16,238.32,237.75,237.87,2817.0,226.8472,226.9996,226.4567,226.571,2817.0
2022-08-26 15:10:00,237.8,237.82,237.59,237.79,2432.0,226.5043,226.5234,226.3043,226.4948,2432.0
2022-08-26 15:15:00,237.78,238.29,237.78,238.18,2649.0,226.4853,226.9711,226.4853,226.8663,2649.0
2022-08-26 15:20:00,238.24,238.26,237.49,237.67,10482.0,226.9234,226.9425,226.2091,226.3805,10482.0
2022-08-26 15:25:00,237.68,238.0,237.51,237.94,3238.0,226.39,226.6948,226.2281,226.6377,3238.0
2022-08-26 15:30:00,237.91,237.97,237.74,237.74,4220.0,226.6091,226.6663,226.4472,226.4472,4220.0
2022-08-26 15:35:00,237.79,237.86,237.54,237.86,2596.0,226.4948,226.5615,226.2567,226.5615,2596.0
2022-08-26 15:40:00,237.86,237.86,237.37,237.37,4491.0,226.5615,226.5615,226.0948,226.0948,4491.0
2022-08-26 15:45:00,237.49,237.79,237.38,237.63,7566.0,226.2091,226.4948,226.1043,226.3424,7566.0
2022-08-26 15:50:00,237.61,237.87,237.13,237.18,11433.0,226.3234,226.571,225.8662,225.9138,11433.0
2022-08-26 15:55:00,237.18,237.73,236.84,237.01,37759.0,225.9138,226.4377,225.5899,225.7519,37759.0
2022-08-29 09:30:00,235.01,236.57,234.51,236.57,10898.0,223.8469,225.3328,223.3706,225.3328,10898.0
2022-08-29 09:35:00,236.13,237.41,236.12,236.43,1900.0,224.9137,226.1329,224.9041,225.1994,1900.0
2022-08-29 09:40:00,236.93,237.74,236.35,237.09,3274.0,225.6757,226.4472,225.1232,225.8281,3274.0
2022-08-29 09:45:00,236.22,236.9,236.15,236.89,1536.0,224.9994,225.6471,224.9327,225.6376,1536.0
2022-08-29 09:50:00,237.2,237.83,237.19,237.23,1440.0,225.9328,226.5329,225.9233,225.9614,1440.0
2022-08-29 09:55:00,237.22,237.64,236.87,236.87,1640.0,225.9519,226.3519,225.6185,225.6185,1640.0
2022-08-29 10:00:00,237.23,237.23,236.79,236.79,705.0,225.9614,225.9614,225.5423,225.5423,705.0
2022-08-29 10:05:00,237.02,237.31,236.76,237.31,800.0,225.7614,226.0376,225.5137,226.0376,800.0
2022-08-29 10:10:00,237.34,237.91,236.89,236.99,11518.0,226.0662,226.6091,225.6376,225.7328,11518.0
2022-08-29 10:15:00,236.99,237.34,236.76,236.96,4596.0,225.7328,226.0662,225.5137,225.7042,4596.0
2022-08-29 10:20:00,237.18,237.84,237.18,237.76,2105.0,225.9138,226.5424,225.9138,226.4662,2105.0
2022-08-29 10:25:00,237.94,237.94,236.84,236.91,13371.0,226.6377,226.6377,225.5899,225.6566,13371.0
2022-08-29 10:30:00,236.84,237.89,236.83,237.03,2505.0,225.5899,226.5901,225.5804,225.7709,2505.0
2022-08-29 10:35:00,237.0,237.0,236.63,236.73,1223.0,225.7423,225.7423,225.3899,225.4852,1223.0
2022-08-29 10:40:00,236.4,236.95,236.39,236.78,603.0,225.1708,225.6947,225.1613,225.5328,603.0
2022-08-29 10:45:00,237.08,237.19,236.64,236.65,1113.0,225.8185,225.9233,225.3994,225.409,1113.0
2022-08-29 10:50:00,236.74,236.74,236.27,236.41,773.0,225.4947,225.4947,225.047,225.1804,773.0
2022-08-29 10:55:00,236.44,236.78,236.14,236.49,2411.0,225.2089,225.5328,224.9232,225.2566,2411.0
2022-08-29 11:00:00,236.93,236.99,236.93,236.99,300.0,225.6757,225.7328,225.6757,225.7328,300.0
2022-08-29 11:05:00,236.95,236.95,236.22,236.22,908.0,225.6947,225.6947,224.9994,224.9994,908.0
2022-08-29 11:10:00,236.42,236.59,236.42,236.59,500.0,225.1899,225.3518,225.1899,225.3518,500.0
2022-08-29 11:15:00,236.67,236.68,236.66,236.66,400.0,225.428,225.4375,225.4185,225.4185,400.0
2022-08-29 11:20:00,236.83,237.25,236.83,237.25,1600.0,225.5804,225.9805,225.5804,225.9805,1600.0
2022-08-29 11:25:00,237.13,237.34,237.11,237.18,1944.0,225.8662,226.0662,225.8471,225.9138,1944.0
2022-08-29 11:30:00,237.2,238.1,237.19,238.1,2800.0,225.9328,226.7901,225.9233,226.7901,2800.0
2022-08-29 11:35:00,237.8,238.32,237.77,237.87,1758.0,226.5043,226.9996,226.4758,226.571,1758.0
2022-08-29 11:40:00,237.97,237.97,237.05,237.13,2358.0,226.6663,226.6663,225.79,225.8662,2358.0
2022-08-29 11:45:00,237.11,238.11,237.01,237.93,3173.0,225.8471,226.7996,225.7519,226.6282,3173.0
2022-08-29 11:50:00,238.04,238.49,237.97,238.24,2459.0,226.7329,227.1616,226.6663,226.9234,2459.0
2022-08-29 11:55:00,238.3,238.6,238.3,238.48,1102.0,226.9806,227.2663,226.9806,227.152,1102.0
2022-08-29 12:00:00,238.59,239.46,238.52,239.43,12737.0,227.2568,228.0855,227.1901,228.0569,12737.0
2022-08-29 12:05:00,239.48,239.95,239.48,239.74,10313.0,228.1045,228.5522,228.1045,228.3522,10313.0
2022-08-29 12:10:00,239.71,239.75,239.42,239.75,4350.0,228.3236,228.3617,228.0474,228.3617,4350.0
2022-08-29 12:15:00,239.76,240.36,239.49,239.63,2000.0,228.3712,228.9427,228.1141,228.2474,2000.0
2022-08-29 12:20:00,239.6,239.93,239.6,239.92,1800.0,228.2188,228.5332,228.2188,228.5236,1800.0
2022-08-29 12:25:00,239.77,240.03,239.48,239.48,3879.0,228.3808,228.6284,228.1045,228.1045,3879.0
2022-08-29 12:30:00,239.54,239.63,239.37,239.38,1620.0,228.1617,228.2474,227.9998,228.0093,1620.0
2022-08-29 12:35:00,239.25,239.55,239.13,239.54,1500.0,227.8855,228.1712,227.7712,228.1617,1500.0
2022-08-29 12:40:00,239.67,240.19,239.67,240.19,3312.0,228.2855,228.7808,228.2855,228.7808,3312.0
2022-08-29 12:45:00,240.05,240.38,240.04,240.36,2263.0,228.6475,228.9618,228.6379,228.9427,2263.0
2022-08-29 12:50:00,240.57,240.69,240.15,240.6,6866.0,229.1428,229.2571,228.7427,229.1713,6866.0
2022-08-29 12:55:00,240.75,240.75,240.03,240.35,3273.0,229.3142,229.3142,228.6284,228.9332,3273.0
2022-08-29 13:00:00,240.42,240.71,240.3,240.61,2966.0,228.9999,229.2761,228.8856,229.1809,2966.0
2022-08-29 13:05:00,240.67,240.86,240.5,240.73,1213.0,229.238,229.419,229.0761,229.2952,1213.0
2022-08-29 13:10:00,240.78,240.78,240.37,240.37,622.0,229.3428,229.3428,228.9523,228.9523,622.0
2022-08-29 13:15:00,240.46,240.46,239.66,239.84,1920.0,229.038,229.038,228.276,228.4474,1920.0
2022-08-29 13:20:00,239.82,239.97,239.61,239.65,2065.0,228.4284,228.5713,228.2284,228.2665,2065.0
2022-08-29 13:25:00,239.67,239.91,239.61,239.91,1314.0,228.2855,228.5141,228.2284,228.5141,1314.0
2022-08-29 13:30:00,239.65,239.84,239.54,239.59,1706.0,228.2665,228.4474,228.1617,228.2093,1706.0
2022-08-29 13:35:00,239.61,239.8,239.52,239.57,4979.0,228.2284,228.4093,228.1426,228.1903,4979.0
2022-08-29 13:40:00,239.62,240.1,239.62,240.1,2695.0,228.2379,228.6951,228.2379,228.6951,2695.0
2022-08-29 13:45:00,240.11,240.49,239.97,240.18,928.0,228.7046,229.0666,228.5713,228.7713,928.0
2022-08-29 13:50:00,240.18,240.18,240.18,240.18,0.0,228.7713,228.7713,228.7713,228.7713,0.0
2022-08-29 13:55:00,239.83,240.28,239.8,240.06,1610.0,228.4379,228.8665,228.4093,228.657,1610.0
2022-08-29 14:00:00,239.84,239.84,239.59,239.66,1000.0,228.4474,228.4474,228.2093,228.276,1000.0
2022-08-29 14:05:00,239.67,239.87,239.53,239.61,1000.0,228.2855,228.476,228.1522,228.2284,1000.0
2022-08-29 14:10:00,239.59,239.59,239.4,239.54,500.0,228.2093,228.2093,228.0283,228.1617,500.0
2022-08-29 14:15:00,239.34,239.34,238.99,239.17,1468.0,227.9712,227.9712,227.6378,227.8093,1468.0
2022-08-29 14:20:00,238.63,238.73,238.62,238.71,700.0,227.2949,227.3902,227.2854,227.3711,700.0
2022-08-29 14:25:00,238.64,239.07,238.64,238.98,1300.0,227.3044,227.714,227.3044,227.6283,1300.0
2022-08-29 14:30:00,238.95,239.15,238.81,239.15,800.0,227.5997,227.7902,227.4664,227.7902,800.0
2022-08-29 14:35:00,239.37,239.37,239.07,239.31,2195.0,227.9998,227.9998,227.714,227.9426,2195.0
2022-08-29 14:40:00,239.34,239.38,239.3,239.33,1100.0,227.9712,228.0093,227.9331,227.9617,1100.0
2022-08-29 14:45:00,239.16,239.32,239.11,239.21,1250.0,227.7997,227.9521,227.7521,227.8474,1250.0
2022-08-29 14:50:00,239.13,239.13,238.81,238.87,1634.0,227.7712,227.7712,227.4664,227.5235,1634.0
2022-08-29 14:55:00,238.84,239.26,238.54,239.26,2100.0,227.4949,227.895,227.2092,227.895,2100.0
2022-08-29 15:00:00,239.38,239.81,239.34,239.54,1348.0,228.0093,228.4189,227.9712,228.1617,1348.0
2022-08-29 15:05:00,239.82,239.82,239.42,239.49,1665.0,228.4284,228.4284,228.0474,228.1141,1665.0
2022-08-29 15:10:00,239.46,239.64,239.37,239.64,798.0,228.0855,228.2569,227.9998,228.2569,798.0
2022-08-29 15:15:00,239.6,239.72,239.45,239.46,1200.0,228.2188,228.3331,228.076,228.0855,1200.0
2022-08-29 15:20:00,239.41,239.43,239.21,239.27,1250.0,228.0379,228.0569,227.8474,227.9045,1250.0
2022-08-29 15:25:00,239.05,239.07,238.97,238.97,300.0,227.695,227.714,227.6188,227.6188,300.0
2022-08-29 15:30:00,238.68,239.1,238.55,239.1,2701.0,227.3425,227.7426,227.2187,227.7426,2701.0
2022-08-29 15:35:00,239.01,239.2,238.93,239.09,3952.0,227.6569,227.8378,227.5807,227.7331,3952.0
2022-08-29 15:40:00,239.08,239.29,238.9,239.29,3275.0,227.7235,227.9236,227.5521,227.9236,3275.0
2022-08-29 15:45:00,239.22,239.22,238.52,238.52,4245.0,227.8569,227.8569,227.1901,227.1901,4245.0
2022-08-29 15:50:00,238.48,238.85,238.21,238.63,4509.0,227.152,227.5045,226.8949,227.2949,4509.0
2022-08-29 15:55:00,238.52,238.61,237.9,238.02,20295.0,227.1901,227.2759,226.5996,226.7139,20295.0
2022-08-30 09:30:00,239.56,239.56,239.33,239.42,4498.0,228.1807,228.1807,227.9617,228.0474,4498.0
2022-08-30 09:35:00,239.33,239.98,239.12,239.13,652.0,227.9617,228.5808,227.7616,227.7712,652.0
2022-08-30 09:40:00,239.55,239.75,238.96,238.97,1100.0,228.1712,228.3617,227.6092,227.6188,1100.0
2022-08-30 09:45:00,238.71,238.83,238.41,238.83,420.0,227.3711,227.4854,227.0854,227.4854,420.0
2022-08-30 09:50:00,238.27,238.82,238.13,238.61,800.0,226.952,227.4759,226.8187,227.2759,800.0
2022-08-30 09:55:00,238.48,238.48,238.45,238.45,364.0,227.152,227.152,227.1235,227.1235,364.0
2022-08-30 10:00:00,238.44,238.44,237.94,237.95,2160.0,227.1139,227.1139,226.6377,226.6472,2160.0
2022-08-30 10:05:00,237.65,237.65,235.61,236.13,3275.0,226.3615,226.3615,224.4184,224.9137,3275.0
2022-08-30 10:10:00,236.25,236.27,235.6,236.24,3302.0,225.028,225.047,224.4088,225.0184,3302.0
2022-08-30 10:15:00,236.28,236.31,235.98,236.21,600.0,225.0565,225.0851,224.7708,224.9899,600.0
2022-08-30 10:20:00,236.71,236.71,236.33,236.59,709.0,225.4661,225.4661,225.1042,225.3518,709.0
2022-08-30 10:25:00,236.38,237.28,236.38,236.91,7461.0,225.1518,226.009,225.1518,225.6566,7461.0
2022-08-30 10:30:00,236.83,237.02,235.67,235.73,4058.0,225.5804,225.7614,224.4755,224.5327,4058.0
2022-08-30 10:35:00,235.78,236.45,235.61,236.31,1513.0,224.5803,225.2185,224.4184,225.0851,1513.0
2022-08-30 10:40:00,236.77,237.0,236.32,236.57,1935.0,225.5233,225.7423,225.0946,225.3328,1935.0
2022-08-30 10:45:00,236.12,236.17,235.31,235.31,1284.0,224.9041,224.9518,224.1326,224.1326,1284.0
2022-08-30 10:50:00,235.14,235.69,235.13,235.58,800.0,223.9707,224.4946,223.9612,224.3898,800.0
2022-08-30 10:55:00,235.75,236.35,235.71,236.27,1405.0,224.5517,225.1232,224.5136,225.047,1405.0
2022-08-30 11:00:00,236.64,236.66,236.21,236.37,762.0,225.3994,225.4185,224.9899,225.1423,762.0
2022-08-30 11:05:00,236.16,236.88,236.16,236.84,2250.0,224.9422,225.628,224.9422,225.5899,2250.0
2022-08-30 11:10:00,236.95,236.95,236.3,236.46,3220.0,225.6947,225.6947,225.0756,225.228,3220.0
2022-08-30 11:15:00,236.48,236.88,236.47,236.87,2100.0,225.247,225.628,225.2375,225.6185,2100.0
2022-08-30 11:20:00,236.68,237.14,236.68,236.96,3148.0,225.4375,225.8757,225.4375,225.7042,3148.0
2022-08-30 11:25:00,236.87,237.35,236.75,236.98,4304.0,225.6185,226.0757,225.5042,225.7233,4304.0
2022-08-30 11:30:00,236.97,237.4,236.97,237.32,1559.0,225.7138,226.1233,225.7138,226.0471,1559.0
2022-08-30 11:35:00,237.3,237.3,236.48,236.58,1456.0,226.0281,226.0281,225.247,225.3423,1456.0
2022-08-30 11:40:00,236.84,237.4,236.71,237.19,2837.0,225.5899,226.1233,225.4661,225.9233,2837.0
2022-08-30 11:45:00,236.99,236.99,236.61,236.64,1100.0,225.7328,225.7328,225.3709,225.3994,1100.0
2022-08-30 11:50:00,236.69,237.1,236.69,237.1,712.0,225.4471,225.8376,225.4471,225.8376,712.0
2022-08-30 11:55:00,237.19,237.2,237.03,237.03,810.0,225.9233,225.9328,225.7709,225.7709,810.0
2022-08-30 12:00:00,237.01,237.33,236.98,237.27,1596.0,225.7519,226.0567,225.7233,225.9995,1596.0
2022-08-30 12:05:00,237.19,237.72,237.19,237.62,2700.0,225.9233,226.4281,225.9233,226.3329,2700.0
2022-08-30 12:10:00,237.59,237.76,237.32,237.76,1796.0,226.3043,226.4662,226.0471,226.4662,1796.0
2022-08-30 12:15:00,238.24,238.35,237.81,237.84,1259.0,226.9234,227.0282,226.5139,226.5424,1259.0
2022-08-30 12:20:00,237.78,238.07,237.75,237.75,1900.0,226.4853,226.7615,226.4567,226.4567,1900.0
2022-08-30 12:25:00,237.75,237.92,237.38,237.92,2313.0,226.4567,226.6186,226.1043,226.6186,2313.0
2022-08-30 12:30:00,237.76,237.76,237.23,237.37,2817.0,226.4662,226.4662,225.9614,226.0948,2817.0
2022-08-30 12:35:00,237.36,237.6,237.33,237.34,2130.0,226.0852,226.3138,226.0567,226.0662,2130.0
2022-08-30 12:40:00,237.64,237.79,236.94,236.94,2781.0,226.3519,226.4948,225.6852,225.6852,2781.0
2022-08-30 12:45:00,236.6,236.98,236.59,236.86,1210.0,225.3613,225.7233,225.3518,225.609,1210.0
2022-08-30 12:50:00,236.92,237.11,236.83,236.94,838.0,225.6661,225.8471,225.5804,225.6852,838.0
2022-08-30 12:55:00,236.9,236.98,236.8,236.8,500.0,225.6471,225.7233,225.5518,225.5518,500.0
2022-08-30 13:00:00,236.78,236.91,236.7,236.7,1112.0,225.5328,225.6566,225.4566,225.4566,1112.0
2022-08-30 13:05:00,236.82,236.82,236.44,236.44,600.0,225.5709,225.5709,225.2089,225.2089,600.0
2022-08-30 13:10:00,236.28,236.28,236.19,236.2,370.0,225.0565,225.0565,224.9708,224.9803,370.0
2022-08-30 13:15:00,236.14,236.2,236.13,236.15,1156.0,224.9232,224.9803,224.9137,224.9327,1156.0
2022-08-30 13:20:00,235.94,235.94,235.85,235.92,300.0,224.7327,224.7327,224.647,224.7136,300.0
2022-08-30 13:25:00,235.97,236.23,235.97,236.23,300.0,224.7613,225.0089,224.7613,225.0089,300.0
2022-08-30 13:30:00,236.23,236.47,236.18,236.24,911.0,225.0089,225.2375,224.9613,225.0184,911.0
2022-08-30 13:35:00,236.2,236.2,236.0,236.0,700.0,224.9803,224.9803,224.7898,224.7898,700.0
2022-08-30 13:40:00,235.97,235.97,235.68,235.68,600.0,224.7613,224.7613,224.485,224.485,600.0
2022-08-30 13:45:00,235.37,236.18,235.35,236.16,1545.0,224.1898,224.9613,224.1707,224.9422,1545.0
2022-08-30 13:50:00,236.08,236.44,236.08,236.44,685.0,224.866,225.2089,224.866,225.2089,685.0
2022-08-30 13:55:00,236.29,236.29,236.25,236.26,200.0,225.0661,225.0661,225.028,225.0375,200.0
2022-08-30 14:00:00,236.12,236.15,235.92,236.14,1205.0,224.9041,224.9327,224.7136,224.9232,1205.0
2022-08-30 14:05:00,236.4,236.4,236.34,236.34,400.0,225.1708,225.1708,225.1137,225.1137,400.0
2022-08-30 14:10:00,236.49,236.6,236.41,236.41,720.0,225.2566,225.3613,225.1804,225.1804,720.0
2022-08-30 14:15:00,236.55,236.57,236.47,236.47,800.0,225.3137,225.3328,225.2375,225.2375,800.0
2022-08-30 14:20:00,236.45,236.59,236.21,236.59,1005.0,225.2185,225.3518,224.9899,225.3518,1005.0
2022-08-30 14:25:00,236.36,236.49,235.87,235.87,2092.0,225.1327,225.2566,224.666,224.666,2092.0
2022-08-30 14:30:00,236.02,236.59,236.02,236.59,2360.0,224.8089,225.3518,224.8089,225.3518,2360.0
2022-08-30 14:35:00,236.37,236.54,236.24,236.54,1042.0,225.1423,225.3042,225.0184,225.3042,1042.0
2022-08-30 14:40:00,236.48,236.48,235.87,235.88,1151.0,225.247,225.247,224.666,224.6755,1151.0
2022-08-30 14:45:00,235.88,235.88,235.87,235.88,100.0,224.6755,224.6755,224.666,224.6755,100.0
2022-08-30 14:50:00,235.87,236.14,235.87,236.14,500.0,224.666,224.9232,224.666,224.9232,500.0
2022-08-30 14:55:00,236.07,236.26,235.95,236.22,1100.0,224.8565,225.0375,224.7422,224.9994,1100.0
2022-08-30 15:00:00,236.63,236.79,236.63,236.63,600.0,225.3899,225.5423,225.3899,225.3899,600.0
2022-08-30 15:05:00,236.71,236.85,236.63,236.85,500.0,225.4661,225.5995,225.3899,225.5995,500.0
2022-08-30 15:10:00,237.38,237.48,237.13,237.19,911.0,226.1043,226.1995,225.8662,225.9233,911.0
2022-08-30 15:15:00,237.36,237.36,237.02,237.08,1843.0,226.0852,226.0852,225.7614,225.8185,1843.0
2022-08-30 15:20:00,237.29,237.29,237.07,237.21,1541.0,226.0186,226.0186,225.809,225.9424,1541.0
2022-08-30 15:25:00,237.13,237.13,236.59,236.59,1500.0,225.8662,225.8662,225.3518,225.3518,1500.0
2022-08-30 15:30:00,236.59,236.6,236.18,236.19,1596.0,225.3518,225.3613,224.9613,224.9708,1596.0
2022-08-30 15:35:00,236.4,236.71,236.39,236.69,1388.0,225.1708,225.4661,225.1613,225.4471,1388.0
2022-08-30 15:40:00,237.12,237.12,236.96,236.96,1700.0,225.8566,225.8566,225.7042,225.7042,1700.0
2022-08-30 15:45:00,236.94,236.94,236.22,236.22,2100.0,225.6852,225.6852,224.9994,224.9994,2100.0
2022-08-30 15:50:00,236.31,236.57,236.08,236.29,4000.0,225.0851,225.3328,224.866,225.0661,4000.0
2022-08-30 15:55:00,236.36,236.91,236.3,236.71,18836.0,225.1327,225.6566,225.0756,225.4661,18836.0
2022-08-31 09:30:00,237.59,238.7,237.59,238.15,5240.0,226.3043,227.3616,226.3043,226.8377,5240.0
2022-08-31 09:35:00,238.18,238.76,237.94,238.73,8788.0,226.8663,227.4187,226.6377,227.3902,8788.0
2022-08-31 09:40:00,239.51,239.51,238.54,239.05,2200.0,228.1331,228.1331,227.2092,227.695,2200.0
2022-08-31 09:45:00,239.15,240.21,239.15,239.62,14384.0,227.7902,228.7999,227.7902,228.2379,14384.0
2022-08-31 09:50:00,240.0,240.17,239.63,239.86,1958.0,228.5998,228.7618,228.2474,228.4665,1958.0
2022-08-31 09:55:00,239.65,239.84,238.45,238.54,2404.0,228.2665,228.4474,227.1235,227.2092,2404.0
2022-08-31 10:00:00,238.45,238.56,237.92,238.08,2400.0,227.1235,227.2282,226.6186,226.771,2400.0
2022-08-31 10:05:00,238.06,238.53,237.75,238.29,2053.0,226.752,227.1997,226.4567,226.9711,2053.0
2022-08-31 10:10:00,238.18,239.15,238.18,238.91,2755.0,226.8663,227.7902,226.8663,227.5616,2755.0
2022-08-31 10:15:00,238.97,238.99,238.18,238.71,5269.0,227.6188,227.6378,226.8663,227.3711,5269.0
2022-08-31 10:20:00,238.82,238.83,237.96,237.96,3155.0,227.4759,227.4854,226.6567,226.6567,3155.0
2022-08-31 10:25:00,238.12,238.74,237.57,237.72,10812.0,226.8091,227.3997,226.2853,226.4281,10812.0
2022-08-31 10:30:00,237.93,238.52,237.6,238.16,3486.0,226.6282,227.1901,226.3138,226.8472,3486.0
2022-08-31 10:35:00,238.69,238.85,237.99,237.99,3224.0,227.3521,227.5045,226.6853,226.6853,3224.0
2022-08-31 10:40:00,237.95,238.81,237.94,238.79,2271.0,226.6472,227.4664,226.6377,227.4473,2271.0
2022-08-31 10:45:00,239.2,239.42,238.77,239.42,2525.0,227.8378,228.0474,227.4283,228.0474,2525.0
2022-08-31 10:50:00,239.42,239.42,238.65,238.74,3704.0,228.0474,228.0474,227.314,227.3997,3704.0
2022-08-31 10:55:00,238.6,238.6,238.19,238.19,2925.0,227.2663,227.2663,226.8758,226.8758,2925.0
2022-08-31 11:00:00,238.18,238.18,237.54,237.83,3909.0,226.8663,226.8663,226.2567,226.5329,3909.0
2022-08-31 11:05:00,237.81,238.01,237.62,238.01,2600.0,226.5139,226.7044,226.3329,226.7044,2600.0
2022-08-31 11:10:00,237.96,237.96,237.17,237.17,3227.0,226.6567,226.6567,225.9043,225.9043,3227.0
2022-08-31 11:15:00,237.34,237.37,236.86,237.27,3038.0,226.0662,226.0948,225.609,225.9995,3038.0
2022-08-31 11:20:00,237.38,238.01,237.38,237.88,2102.0,226.1043,226.7044,226.1043,226.5805,2102.0
2022-08-31 11:25:00,238.18,238.18,237.82,237.92,1500.0,226.8663,226.8663,226.5234,226.6186,1500.0
2022-08-31 11:30:00,237.81,238.35,237.59,238.35,4401.0,226.5139,227.0282,226.3043,227.0282,4401.0
2022-08-31 11:35:00,238.04,238.71,237.95,238.38,1704.0,226.7329,227.3711,226.6472,227.0568,1704.0
2022-08-31 11:40:00,238.31,238.81,238.31,238.81,1100.0,226.9901,227.4664,226.9901,227.4664,1100.0
2022-08-31 11:45:00,238.73,238.86,238.28,238.28,6000.0,227.3902,227.514,226.9615,226.9615,6000.0
2022-08-31 11:50:00,238.28,238.79,238.28,238.39,4432.0,226.9615,227.4473,226.9615,227.0663,4432.0
2022-08-31 11:55:00,238.48,238.92,238.47,238.72,1850.0,227.152,227.5711,227.1425,227.3806,1850.0
2022-08-31 12:00:00,238.56,238.82,238.56,238.82,778.0,227.2282,227.4759,227.2282,227.4759,778.0
2022-08-31 12:05:00,238.83,238.95,238.3,238.82,3400.0,227.4854,227.5997,226.9806,227.4759,3400.0
2022-08-31 12:10:00,238.96,238.99,238.54,238.74,2888.0,227.6092,227.6378,227.2092,227.3997,2888.0
2022-08-31 12:15:00,238.67,238.99,238.67,238.77,1481.0,227.333,227.6378,227.333,227.4283,1481.0
2022-08-31 12:20:00,238.77,238.85,238.42,238.43,2555.0,227.4283,227.5045,227.0949,227.1044,2555.0
2022-08-31 12:25:00,238.5,238.58,238.5,238.58,500.0,227.1711,227.2473,227.1711,227.2473,500.0
2022-08-31 12:30:00,238.59,238.88,238.58,238.76,1600.0,227.2568,227.533,227.2473,227.4187,1600.0
2022-08-31 12:35:00,238.81,238.96,238.55,238.63,2638.0,227.4664,227.6092,227.2187,227.2949,2638.0
2022-08-31 12:40:00,238.54,238.71,238.46,238.63,1507.0,227.2092,227.3711,227.133,227.2949,1507.0
2022-08-31 12:45:00,238.56,238.65,238.06,238.06,8238.0,227.2282,227.314,226.752,226.752,8238.0
2022-08-31 12:50:00,237.99,238.1,237.84,237.89,1300.0,226.6853,226.7901,226.5424,226.5901,1300.0
2022-08-31 12:55:00,237.9,238.5,237.72,238.34,6566.0,226.5996,227.1711,226.4281,227.0187,6566.0
2022-08-31 13:00:00,238.37,238.44,238.18,238.27,6232.0,227.0473,227.1139,226.8663,226.952,6232.0
2022-08-31 13:05:00,238.27,238.4,238.12,238.32,2838.0,226.952,227.0758,226.8091,226.9996,2838.0
2022-08-31 13:10:00,238.44,238.65,238.38,238.45,2142.0,227.1139,227.314,227.0568,227.1235,2142.0
2022-08-31 13:15:00,238.43,238.52,238.17,238.22,2324.0,227.1044,227.1901,226.8568,226.9044,2324.0
2022-08-31 13:20:00,238.06,238.21,237.63,237.73,7372.0,226.752,226.8949,226.3424,226.4377,7372.0
2022-08-31 13:25:00,237.58,237.7,237.35,237.41,2010.0,226.2948,226.4091,226.0757,226.1329,2010.0
2022-08-31 13:30:00,237.48,237.77,237.47,237.71,1850.0,226.1995,226.4758,226.19,226.4186,1850.0
2022-08-31 13:35:00,237.68,237.91,237.56,237.64,2100.0,226.39,226.6091,226.2757,226.3519,2100.0
2022-08-31 13:40:00,237.53,237.72,237.42,237.69,1813.0,226.2472,226.4281,226.1424,226.3996,1813.0
2022-08-31 13:45:00,237.63,237.81,237.42,237.42,4445.0,226.3424,226.5139,226.1424,226.1424,4445.0
2022-08-31 13:50:00,237.46,237.77,237.45,237.71,3998.0,226.1805,226.4758,226.171,226.4186,3998.0
2022-08-31 13:55:00,237.75,237.79,237.3,237.36,4032.0,226.4567,226.4948,226.0281,226.0852,4032.0
2022-08-31 14:00:00,237.4,237.92,237.35,237.62,3149.0,226.1233,226.6186,226.0757,226.3329,3149.0
2022-08-31 14:05:00,237.73,238.22,237.38,238.07,3174.0,226.4377,226.9044,226.1043,226.7615,3174.0
2022-08-31 14:10:00,238.1,238.13,237.92,238.04,2510.0,226.7901,226.8187,226.6186,226.7329,2510.0
2022-08-31 14:15:00,237.9,238.11,237.9,237.93,3209.0,226.5996,226.7996,226.5996,226.6282,3209.0
2022-08-31 14:20:00,237.95,237.95,237.71,237.75,1703.0,226.6472,226.6472,226.4186,226.4567,1703.0
2022-08-31 14:25:00,237.83,238.07,237.83,237.89,1800.0,226.5329,226.7615,226.5329,226.5901,1800.0
2022-08-31 14:30:00,237.89,237.89,237.41,237.5,2798.0,226.5901,226.5901,226.1329,226.2186,2798.0
2022-08-31 14:35:00,237.38,237.54,237.28,237.28,1500.0,226.1043,226.2567,226.009,226.009,1500.0
2022-08-31 14:40:00,237.31,237.31,236.83,236.83,1700.0,226.0376,226.0376,225.5804,225.5804,1700.0
2022-08-31 14:45:00,236.63,237.32,236.63,237.26,2357.0,225.3899,226.0471,225.3899,225.99,2357.0
2022-08-31 14:50:00,237.15,237.49,237.11,237.16,4259.0,225.8852,226.2091,225.8471,225.8947,4259.0
2022-08-31 14:55:00,237.12,237.4,237.01,237.34,4200.0,225.8566,226.1233,225.7519,226.0662,4200.0
2022-08-31 15:00:00,237.24,237.24,236.7,237.11,3310.0,225.9709,225.9709,225.4566,225.8471,3310.0
2022-08-31 15:05:00,237.13,237.28,236.97,237.2,9852.0,225.8662,226.009,225.7138,225.9328,9852.0
2022-08-31 15:10:00,237.13,237.75,237.06,237.69,7412.0,225.8662,226.4567,225.7995,226.3996,7412.0
2022-08-31 15:15:00,237.85,238.57,237.85,238.52,6516.0,226.552,227.2378,226.552,227.1901,6516.0
2022-08-31 15:20:00,238.39,238.4,237.84,237.92,3871.0,227.0663,227.0758,226.5424,226.6186,3871.0
2022-08-31 15:25:00,237.98,238.02,237.67,237.68,3784.0,226.6758,226.7139,226.3805,226.39,3784.0
2022-08-31 15:30:00,237.55,237.72,237.12,237.17,4603.0,226.2662,226.4281,225.8566,225.9043,4603.0
2022-08-31 15:35:00,237.18,237.75,237.12,237.62,4752.0,225.9138,226.4567,225.8566,226.3329,4752.0
2022-08-31 15:40:00,237.58,238.29,237.42,238.2,7485.0,226.2948,226.9711,226.1424,226.8853,7485.0
2022-08-31 15:45:00,238.18,238.57,238.02,238.39,6900.0,226.8663,227.2378,226.7139,227.0663,6900.0
2022-08-31 15:50:00,238.36,238.37,237.74,237.99,14664.0,227.0377,227.0473,226.4472,226.6853,14664.0
2022-08-31 15:55:00,237.9,238.11,236.87,236.94,50337.0,226.5996,226.7996,225.6185,225.6852,50337.0
2022-09-01 09:30:00,235.0,236.17,234.45,235.48,7474.0,223.8373,224.9518,223.3135,224.2945,7474.0
2022-09-01 09:35:00,235.72,237.18,235.68,237.17,2103.0,224.5231,225.9138,224.485,225.9043,2103.0
2022-09-01 09:40:00,237.23,237.76,236.35,237.08,10159.0,225.9614,226.4662,225.1232,225.8185,10159.0
2022-09-01 09:45:00,237.06,238.57,236.91,238.01,10330.0,225.7995,227.2378,225.6566,226.7044,10330.0
2022-09-01 09:50:00,237.97,239.44,237.97,238.77,4384.0,226.6663,228.0664,226.6663,227.4283,4384.0
2022-09-01 09:55:00,238.06,238.49,237.8,238.34,5427.0,226.752,227.1616,226.5043,227.0187,5427.0
2022-09-01 10:00:00,238.25,238.82,237.83,238.15,6042.0,226.933,227.4759,226.5329,226.8377,6042.0
2022-09-01 10:05:00,238.53,238.83,238.32,238.71,4041.0,227.1997,227.4854,226.9996,227.3711,4041.0
2022-09-01 10:10:00,238.49,238.86,236.74,236.89,7658.0,227.1616,227.514,225.4947,225.6376,7658.0
2022-09-01 10:15:00,236.74,236.74,235.81,235.89,3577.0,225.4947,225.4947,224.6089,224.6851,3577.0
2022-09-01 10:20:00,235.91,236.21,235.82,236.05,3370.0,224.7041,224.9899,224.6184,224.8375,3370.0
2022-09-01 10:25:00,236.21,236.9,235.73,236.74,6564.0,224.9899,225.6471,224.5327,225.4947,6564.0
2022-09-01 10:30:00,237.08,237.28,236.83,236.84,3040.0,225.8185,226.009,225.5804,225.5899,3040.0
2022-09-01 10:35:00,236.7,237.6,236.58,236.59,3384.0,225.4566,226.3138,225.3423,225.3518,3384.0
2022-09-01 10:40:00,236.65,236.74,235.74,235.78,3458.0,225.409,225.4947,224.5422,224.5803,3458.0
2022-09-01 10:45:00,235.63,235.89,235.63,235.75,1300.0,224.4374,224.6851,224.4374,224.5517,1300.0
2022-09-01 10:50:00,236.09,236.84,236.09,236.38,4074.0,224.8756,225.5899,224.8756,225.1518,4074.0
2022-09-01 10:55:00,236.59,236.71,235.97,235.97,5693.0,225.3518,225.4661,224.7613,224.7613,5693.0
2022-09-01 11:00:00,235.94,236.72,235.85,236.1,5515.0,224.7327,225.4756,224.647,224.8851,5515.0
2022-09-01 11:05:00,236.07,236.94,236.07,236.91,1864.0,224.8565,225.6852,224.8565,225.6566,1864.0
2022-09-01 11:10:00,236.88,237.13,236.88,237.08,2021.0,225.628,225.8662,225.628,225.8185,2021.0
2022-09-01 11:15:00,236.93,238.19,236.89,237.86,5049.0,225.6757,226.8758,225.6376,226.5615,5049.0
2022-09-01 11:20:00,237.97,238.3,237.6,237.73,6615.0,226.6663,226.9806,226.3138,226.4377,6615.0
2022-09-01 11:25:00,237.37,237.66,237.07,237.41,4257.0,226.0948,226.371,225.809,226.1329,4257.0
2022-09-01 11:30:00,237.46,238.31,237.46,237.95,23454.0,226.1805,226.9901,226.1805,226.6472,23454.0
2022-09-01 11:35:00,237.99,238.82,237.98,238.17,3756.0,226.6853,227.4759,226.6758,226.8568,3756.0
2022-09-01 11:40:00,238.25,238.25,237.81,237.81,4474.0,226.933,226.933,226.5139,226.5139,4474.0
2022-09-01 11:45:00,237.84,238.16,237.7,238.09,3370.0,226.5424,226.8472,226.4091,226.7806,3370.0
2022-09-01 11:50:00,238.03,238.3,237.44,237.44,7096.0,226.7234,226.9806,226.1614,226.1614,7096.0
2022-09-01 11:55:00,237.45,237.75,237.26,237.75,2220.0,226.171,226.4567,225.99,226.4567,2220.0
2022-09-01 12:00:00,237.78,238.3,237.77,238.3,4529.0,226.4853,226.9806,226.4758,226.9806,4529.0
2022-09-01 12:05:00,238.17,238.67,237.99,238.53,4568.0,226.8568,227.333,226.6853,227.1997,4568.0
2022-09-01 12:10:00,238.47,238.47,238.19,238.3,2332.0,227.1425,227.1425,226.8758,226.9806,2332.0
2022-09-01 12:15:00,238.36,238.75,238.29,238.39,4323.0,227.0377,227.4092,226.9711,227.0663,4323.0
2022-09-01 12:20:00,238.37,238.37,237.63,237.83,1133.0,227.0473,227.0473,226.3424,226.5329,1133.0
2022-09-01 12:25:00,237.79,238.05,237.7,237.74,1713.0,226.4948,226.7425,226.4091,226.4472,1713.0
2022-09-01 12:30:00,237.76,238.06,237.59,238.02,3718.0,226.4662,226.752,226.3043,226.7139,3718.0
2022-09-01 12:35:00,238.1,238.15,237.91,238.05,2321.0,226.7901,226.8377,226.6091,226.7425,2321.0
2022-09-01 12:40:00,237.85,238.12,237.85,238.05,2014.0,226.552,226.8091,226.552,226.7425,2014.0
2022-09-01 12:45:00,238.1,238.16,237.95,238.14,1731.0,226.7901,226.8472,226.6472,226.8282,1731.0
2022-09-01 12:50:00,238.19,238.2,237.8,237.93,3310.0,226.8758,226.8853,226.5043,226.6282,3310.0
2022-09-01 12:55:00,238.03,238.13,237.75,238.09,3788.0,226.7234,226.8187,226.4567,226.7806,3788.0
2022-09-01 13:00:00,238.03,238.24,237.95,238.24,1916.0,226.7234,226.9234,226.6472,226.9234,1916.0
2022-09-01 13:05:00,238.21,238.51,238.14,238.51,2050.0,226.8949,227.1806,226.8282,227.1806,2050.0
2022-09-01 13:10:00,238.58,238.95,238.47,238.95,1801.0,227.2473,227.5997,227.1425,227.5997,1801.0
2022-09-01 13:15:00,239.18,239.18,238.85,238.96,1072.0,227.8188,227.8188,227.5045,227.6092,1072.0
2022-09-01 13:20:00,238.94,239.33,238.94,239.33,835.0,227.5902,227.9617,227.5902,227.9617,835.0
2022-09-01 13:25:00,239.34,239.65,239.21,239.65,2202.0,227.9712,228.2665,227.8474,228.2665,2202.0
2022-09-01 13:30:00,239.67,239.76,239.29,239.58,7290.0,228.2855,228.3712,227.9236,228.1998,7290.0
2022-09-01 13:35:00,239.77,239.77,239.1,239.25,3300.0,228.3808,228.3808,227.7426,227.8855,3300.0
2022-09-01 13:40:00,239.1,239.1,238.72,238.79,1600.0,227.7426,227.7426,227.3806,227.4473,1600.0
2022-09-01 13:45:00,238.84,239.03,238.68,239.03,3202.0,227.4949,227.6759,227.3425,227.6759,3202.0
2022-09-01 13:50:00,239.08,239.11,238.67,238.8,2700.0,227.7235,227.7521,227.333,227.4568,2700.0
2022-09-01 13:55:00,238.94,238.95,238.71,238.79,4982.0,227.5902,227.5997,227.3711,227.4473,4982.0
2022-09-01 14:00:00,238.89,239.32,238.85,239.32,4693.0,227.5426,227.9521,227.5045,227.9521,4693.0
2022-09-01 14:05:00,239.4,239.48,238.91,238.91,3200.0,228.0283,228.1045,227.5616,227.5616,3200.0
2022-09-01 14:10:00,238.56,239.05,238.55,239.05,1503.0,227.2282,227.695,227.2187,227.695,1503.0
2022-09-01 14:15:00,239.13,239.35,239.08,239.35,1200.0,227.7712,227.9807,227.7235,227.9807,1200.0
2022-09-01 14:20:00,239.42,240.08,239.42,240.08,4503.0,228.0474,228.676,228.0474,228.676,4503.0
2022-09-01 14:25:00,239.96,240.39,239.96,240.32,5601.0,228.5617,228.9713,228.5617,228.9046,5601.0
2022-09-01 14:30:00,240.28,240.8,240.28,240.7,14101.0,228.8665,229.3618,228.8665,229.2666,14101.0
2022-09-01 14:35:00,240.65,241.1,240.62,240.78,16028.0,229.219,229.6476,229.1904,229.3428,16028.0
2022-09-01 14:40:00,240.83,240.86,240.53,240.59,5663.0,229.3904,229.419,229.1047,229.1618,5663.0
2022-09-01 14:45:00,240.68,240.69,239.85,239.85,3697.0,229.2475,229.2571,228.457,228.457,3697.0
2022-09-01 14:50:00,239.88,240.19,239.71,240.12,2495.0,228.4855,228.7808,228.3236,228.7141,2495.0
2022-09-01 14:55:00,240.36,240.42,240.09,240.42,3667.0,228.9427,228.9999,228.6856,228.9999,3667.0
2022-09-01 15:00:00,240.29,240.91,240.21,240.57,4197.0,228.8761,229.4666,228.7999,229.1428,4197.0
2022-09-01 15:05:00,240.56,240.93,240.55,240.88,2927.0,229.1332,229.4857,229.1237,229.438,2927.0
2022-09-01 15:10:00,240.91,241.05,240.83,240.86,1758.0,229.4666,229.6,229.3904,229.419,1758.0
2022-09-01 15:15:00,240.76,240.83,240.36,240.51,2864.0,229.3237,229.3904,228.9427,229.0856,2864.0
2022-09-01 15:20:00,240.36,240.36,239.89,240.18,2825.0,228.9427,228.9427,228.4951,228.7713,2825.0
2022-09-01 15:25:00,239.92,239.92,239.53,239.53,1700.0,228.5236,228.5236,228.1522,228.1522,1700.0
2022-09-01 15:30:00,239.48,239.78,239.47,239.54,2921.0,228.1045,228.3903,228.095,228.1617,2921.0
2022-09-01 15:35:00,239.55,240.38,239.46,240.38,5821.0,228.1712,228.9618,228.0855,228.9618,5821.0
2022-09-01 15:40:00,240.39,240.81,240.12,240.72,11400.0,228.9713,229.3714,228.7141,229.2856,11400.0
2022-09-01 15:45:00,240.7,240.82,240.24,240.24,5564.0,229.2666,229.3809,228.8284,228.8284,5564.0
2022-09-01 15:50:00,240.42,241.33,240.38,241.33,17898.0,228.9999,229.8667,228.9618,229.8667,17898.0
2022-09-01 15:55:00,241.33,241.87,241.33,241.77,44709.0,229.8667,230.381,229.8667,230.2858,44709.0
2022-09-02 09:30:00,244.9,245.71,244.39,245.34,12339.0,233.2671,234.0386,232.7813,233.6862,12339.0
2022-09-02 09:35:00,245.27,245.34,244.0,244.0,1528.0,233.6195,233.6862,232.4098,232.4098,1528.0
2022-09-02 09:40:00,243.24,243.25,242.55,242.75,500.0,231.6859,231.6955,231.0287,231.2192,500.0
2022-09-02 09:45:00,242.9,243.37,242.29,242.42,1010.0,231.3621,231.8098,230.7811,230.9049,1010.0
2022-09-02 09:50:00,242.51,242.77,242.11,242.54,2900.0,230.9906,231.2383,230.6096,231.0192,2900.0
2022-09-02 09:55:00,242.79,242.79,242.06,242.06,1200.0,231.2573,231.2573,230.562,230.562,1200.0
2022-09-02 10:00:00,242.29,242.51,241.28,241.57,1280.0,230.7811,230.9906,229.819,230.0953,1280.0
2022-09-02 10:05:00,241.49,242.25,241.37,242.25,2600.0,230.0191,230.743,229.9048,230.743,2600.0
2022-09-02 10:10:00,242.36,243.46,242.36,243.14,2400.0,230.8477,231.8955,230.8477,231.5907,2400.0
2022-09-02 10:15:00,243.21,243.21,242.71,242.71,1300.0,231.6574,231.6574,231.1811,231.1811,1300.0
2022-09-02 10:20:00,242.48,243.02,241.99,242.95,2909.0,230.962,231.4764,230.4953,231.4097,2909.0
2022-09-02 10:25:00,242.97,243.08,242.82,243.08,715.0,231.4288,231.5335,231.2859,231.5335,715.0
2022-09-02 10:30:00,243.02,244.12,242.95,244.12,5000.0,231.4764,232.5241,231.4097,232.5241,5000.0
2022-09-02 10:35:00,244.01,244.34,244.0,244.28,2513.0,232.4194,232.7337,232.4098,232.6765,2513.0
2022-09-02 10:40:00,244.33,244.53,244.18,244.24,1301.0,232.7242,232.9147,232.5813,232.6384,1301.0
2022-09-02 10:45:00,244.22,244.29,244.09,244.12,2440.0,232.6194,232.6861,232.4956,232.5241,2440.0
2022-09-02 10:50:00,244.26,244.57,243.35,243.35,3027.0,232.6575,232.9528,231.7907,231.7907,3027.0
2022-09-02 10:55:00,243.17,243.44,243.16,243.25,1219.0,231.6193,231.8764,231.6097,231.6955,1219.0
2022-09-02 11:00:00,243.21,243.62,242.9,243.46,1900.0,231.6574,232.0479,231.3621,231.8955,1900.0
2022-09-02 11:05:00,243.48,243.82,243.17,243.17,4123.0,231.9145,232.2384,231.6193,231.6193,4123.0
2022-09-02 11:10:00,243.25,243.39,243.1,243.26,2226.0,231.6955,231.8288,231.5526,231.705,2226.0
2022-09-02 11:15:00,243.2,243.28,243.09,243.22,1601.0,231.6478,231.724,231.5431,231.6669,1601.0
2022-09-02 11:20:00,243.56,243.57,243.25,243.5,1050.0,231.9907,232.0003,231.6955,231.9336,1050.0
2022-09-02 11:25:00,243.64,243.65,243.1,243.29,2698.0,232.0669,232.0765,231.5526,231.7336,2698.0
2022-09-02 11:30:00,243.43,243.84,243.21,243.37,1543.0,231.8669,232.2574,231.6574,231.8098,1543.0
2022-09-02 11:35:00,243.49,243.82,243.48,243.8,1106.0,231.9241,232.2384,231.9145,232.2193,1106.0
2022-09-02 11:40:00,243.68,243.71,243.26,243.34,1300.0,232.105,232.1336,231.705,231.7812,1300.0
2022-09-02 11:45:00,243.39,243.93,243.38,243.78,1932.0,231.8288,232.3432,231.8193,232.2003,1932.0
2022-09-02 11:50:00,243.74,244.06,243.74,243.95,2100.0,232.1622,232.467,232.1622,232.3622,2100.0
2022-09-02 11:55:00,243.96,244.13,243.96,243.97,1607.0,232.3717,232.5337,232.3717,232.3813,1607.0
2022-09-02 12:00:00,244.11,244.25,243.93,244.03,3195.0,232.5146,232.648,232.3432,232.4384,3195.0
2022-09-02 12:05:00,243.96,244.31,243.82,244.18,3411.0,232.3717,232.7051,232.2384,232.5813,3411.0
2022-09-02 12:10:00,244.07,244.07,243.84,243.95,1024.0,232.4765,232.4765,232.2574,232.3622,1024.0
2022-09-02 12:15:00,243.75,243.8,243.48,243.48,1632.0,232.1717,232.2193,231.9145,231.9145,1632.0
2022-09-02 12:20:00,243.45,243.51,242.86,242.9,5215.0,231.886,231.9431,231.324,231.3621,5215.0
2022-09-02 12:25:00,242.83,242.83,242.32,242.34,600.0,231.2954,231.2954,230.8096,230.8287,600.0
2022-09-02 12:30:00,242.17,242.46,241.97,242.22,2504.0,230.6668,230.943,230.4763,230.7144,2504.0
2022-09-02 12:35:00,242.29,242.3,241.91,242.09,3176.0,230.7811,230.7906,230.4191,230.5906,3176.0
2022-09-02 12:40:00,242.19,242.19,241.65,241.85,600.0,230.6858,230.6858,230.1715,230.362,600.0
2022-09-02 12:45:00,241.45,241.56,241.31,241.34,1917.0,229.981,230.0857,229.8476,229.8762,1917.0
2022-09-02 12:50:00,241.16,241.16,240.53,241.01,1196.0,229.7047,229.7047,229.1047,229.5619,1196.0
2022-09-02 12:55:00,241.05,241.29,240.94,241.2,800.0,229.6,229.8286,229.4952,229.7428,800.0
2022-09-02 13:00:00,241.05,241.05,239.7,240.04,4494.0,229.6,229.6,228.3141,228.6379,4494.0
2022-09-02 13:05:00,240.04,240.13,239.66,239.94,2300.0,228.6379,228.7237,228.276,228.5427,2300.0
2022-09-02 13:10:00,240.07,240.09,239.68,239.86,1020.0,228.6665,228.6856,228.295,228.4665,1020.0
2022-09-02 13:15:00,239.83,240.3,239.72,240.17,3144.0,228.4379,228.8856,228.3331,228.7618,3144.0
2022-09-02 13:20:00,240.12,240.12,238.97,238.97,2800.0,228.7141,228.7141,227.6188,227.6188,2800.0
2022-09-02 13:25:00,239.0,239.06,238.44,238.5,2100.0,227.6473,227.7045,227.1139,227.1711,2100.0
2022-09-02 13:30:00,238.58,238.94,238.58,238.94,2013.0,227.2473,227.5902,227.2473,227.5902,2013.0
2022-09-02 13:35:00,238.68,239.29,238.68,239.0,2000.0,227.3425,227.9236,227.3425,227.6473,2000.0
2022-09-02 13:40:00,238.91,239.63,238.91,239.63,1342.0,227.5616,228.2474,227.5616,228.2474,1342.0
2022-09-02 13:45:00,239.58,239.8,238.76,238.77,1900.0,228.1998,228.4093,227.4187,227.4283,1900.0
2022-09-02 13:50:00,238.74,238.74,238.34,238.68,2587.0,227.3997,227.3997,227.0187,227.3425,2587.0
2022-09-02 13:55:00,238.48,238.62,238.37,238.37,1200.0,227.152,227.2854,227.0473,227.0473,1200.0
2022-09-02 14:00:00,238.58,238.77,238.22,238.22,2300.0,227.2473,227.4283,226.9044,226.9044,2300.0
2022-09-02 14:05:00,238.34,238.69,238.28,238.58,2300.0,227.0187,227.3521,226.9615,227.2473,2300.0
2022-09-02 14:10:00,238.69,238.88,238.5,238.5,2530.0,227.3521,227.533,227.1711,227.1711,2530.0
2022-09-02 14:15:00,238.59,238.83,238.54,238.77,1835.0,227.2568,227.4854,227.2092,227.4283,1835.0
2022-09-02 14:20:00,238.71,238.96,238.47,238.75,2445.0,227.3711,227.6092,227.1425,227.4092,2445.0
2022-09-02 14:25:00,238.78,239.29,238.78,239.29,2300.0,227.4378,227.9236,227.4378,227.9236,2300.0
2022-09-02 14:30:00,239.15,239.19,238.86,238.91,1700.0,227.7902,227.8283,227.514,227.5616,1700.0
2022-09-02 14:35:00,239.06,239.61,239.06,239.55,1464.0,227.7045,228.2284,227.7045,228.1712,1464.0
2022-09-02 14:40:00,239.55,239.62,239.28,239.56,1710.0,228.1712,228.2379,227.914,228.1807,1710.0
2022-09-02 14:45:00,239.46,239.6,239.23,239.44,4141.0,228.0855,228.2188,227.8664,228.0664,4141.0
2022-09-02 14:50:00,239.41,239.6,239.2,239.54,2751.0,228.0379,228.2188,227.8378,228.1617,2751.0
2022-09-02 14:55:00,239.3,239.3,238.81,238.81,2100.0,227.9331,227.9331,227.4664,227.4664,2100.0
2022-09-02 15:00:00,238.69,239.3,238.69,239.21,2614.0,227.3521,227.9331,227.3521,227.8474,2614.0
2022-09-02 15:05:00,239.16,239.57,238.92,239.24,6243.0,227.7997,228.1903,227.5711,227.8759,6243.0
2022-09-02 15:10:00,239.15,239.29,238.95,239.24,5160.0,227.7902,227.9236,227.5997,227.8759,5160.0
2022-09-02 15:15:00,239.26,239.37,238.71,238.86,3180.0,227.895,227.9998,227.3711,227.514,3180.0
2022-09-02 15:20:00,238.86,239.11,238.12,238.4,3201.0,227.514,227.7521,226.8091,227.0758,3201.0
2022-09-02 15:25:00,238.26,238.49,238.26,238.39,1500.0,226.9425,227.1616,226.9425,227.0663,1500.0
2022-09-02 15:30:00,238.28,238.38,237.61,237.61,7118.0,226.9615,227.0568,226.3234,226.3234,7118.0
2022-09-02 15:35:00,237.59,237.59,236.78,237.02,5539.0,226.3043,226.3043,225.5328,225.7614,5539.0
2022-09-02 15:40:00,236.92,236.92,236.58,236.72,4803.0,225.6661,225.6661,225.3423,225.4756,4803.0
2022-09-02 15:45:00,236.79,237.26,236.77,237.26,7326.0,225.5423,225.99,225.5233,225.99,7326.0
2022-09-02 15:50:00,237.34,237.85,237.26,237.81,14310.0,226.0662,226.552,225.99,226.5139,14310.0
2022-09-02 15:55:00,237.91,238.11,237.44,238.0,42933.0,226.6091,226.7996,226.1614,226.6948,42933.0
2022-09-06 09:30:00,237.42,238.95,236.2,236.81,8190.0,226.1424,227.5997,224.9803,225.5614,8190.0
2022-09-06 09:35:00,236.84,237.7,236.8,237.16,2770.0,225.5899,226.4091,225.5518,225.8947,2770.0
2022-09-06 09:40:00,237.56,238.11,237.51,237.53,1000.0,226.2757,226.7996,226.2281,226.2472,1000.0
2022-09-06 09:45:00,237.63,237.77,237.01,237.26,2262.0,226.3424,226.4758,225.7519,225.99,2262.0
2022-09-06 09:50:00,237.46,237.9,236.82,237.29,4588.0,226.1805,226.5996,225.5709,226.0186,4588.0
2022-09-06 09:55:00,237.19,237.61,236.9,237.61,3478.0,225.9233,226.3234,225.6471,226.3234,3478.0
2022-09-06 10:00:00,237.44,237.56,235.25,235.61,4726.0,226.1614,226.2757,224.0755,224.4184,4726.0
2022-09-06 10:05:00,235.5,235.96,235.29,235.85,3644.0,224.3136,224.7517,224.1136,224.647,3644.0
2022-09-06 10:10:00,235.69,235.78,234.37,235.21,7721.0,224.4946,224.5803,223.2373,224.0374,7721.0
2022-09-06 10:15:00,235.31,235.57,234.97,235.56,1849.0,224.1326,224.3803,223.8088,224.3707,1849.0
2022-09-06 10:20:00,235.38,235.55,235.11,235.21,2243.0,224.1993,224.3612,223.9421,224.0374,2243.0
2022-09-06 10:25:00,235.3,236.67,235.23,236.67,2105.0,224.1231,225.428,224.0564,225.428,2105.0
2022-09-06 10:30:00,236.55,236.59,235.04,235.7,4052.0,225.3137,225.3518,223.8754,224.5041,4052.0
2022-09-06 10:35:00,235.86,236.48,235.33,236.31,1700.0,224.6565,225.247,224.1517,225.0851,1700.0
2022-09-06 10:40:00,236.75,237.18,236.45,236.84,3522.0,225.5042,225.9138,225.2185,225.5899,3522.0
2022-09-06 10:45:00,236.92,237.05,236.26,236.41,5321.0,225.6661,225.79,225.0375,225.1804,5321.0
2022-09-06 10:50:00,236.4,236.98,236.4,236.62,4200.0,225.1708,225.7233,225.1708,225.3804,4200.0
2022-09-06 10:55:00,236.64,238.12,236.64,237.78,3207.0,225.3994,226.8091,225.3994,226.4853,3207.0
2022-09-06 11:00:00,237.57,237.85,237.24,237.66,1530.0,226.2853,226.552,225.9709,226.371,1530.0
2022-09-06 11:05:00,237.65,238.32,237.64,238.29,1093.0,226.3615,226.9996,226.3519,226.9711,1093.0
2022-09-06 11:10:00,238.2,238.2,237.87,238.11,1101.0,226.8853,226.8853,226.571,226.7996,1101.0
2022-09-06 11:15:00,238.13,238.13,237.77,237.87,600.0,226.8187,226.8187,226.4758,226.571,600.0
2022-09-06 11:20:00,237.68,238.26,237.57,238.14,2022.0,226.39,226.9425,226.2853,226.8282,2022.0
2022-09-06 11:25:00,238.38,238.38,237.47,237.47,2000.0,227.0568,227.0568,226.19,226.19,2000.0
2022-09-06 11:30:00,237.52,238.51,237.51,238.51,1535.0,226.2376,227.1806,226.2281,227.1806,1535.0
2022-09-06 11:35:00,238.23,238.37,237.56,238.37,2975.0,226.9139,227.0473,226.2757,227.0473,2975.0
2022-09-06 11:40:00,238.48,239.28,238.44,239.0,1758.0,227.152,227.914,227.1139,227.6473,1758.0
2022-09-06 11:45:00,239.08,239.08,238.71,238.93,900.0,227.7235,227.7235,227.3711,227.5807,900.0
2022-09-06 11:50:00,238.86,239.43,238.86,239.43,1804.0,227.514,228.0569,227.514,228.0569,1804.0
2022-09-06 11:55:00,239.13,239.49,239.09,239.23,1400.0,227.7712,228.1141,227.7331,227.8664,1400.0
2022-09-06 12:00:00,239.26,239.39,238.9,239.28,1850.0,227.895,228.0188,227.5521,227.914,1850.0
2022-09-06 12:05:00,239.07,239.07,237.91,238.16,908.0,227.714,227.714,226.6091,226.8472,908.0
2022-09-06 12:10:00,238.03,238.21,237.83,237.99,875.0,226.7234,226.8949,226.5329,226.6853,875.0
2022-09-06 12:15:00,238.07,238.32,237.47,237.6,1600.0,226.7615,226.9996,226.19,226.3138,1600.0
2022-09-06 12:20:00,237.77,237.8,237.59,237.68,2795.0,226.4758,226.5043,226.3043,226.39,2795.0
2022-09-06 12:25:00,237.67,238.11,237.67,237.88,565.0,226.3805,226.7996,226.3805,226.5805,565.0
2022-09-06 12:30:00,237.91,238.09,237.91,237.98,637.0,226.6091,226.7806,226.6091,226.6758,637.0
2022-09-06 12:35:00,237.96,238.11,237.95,238.04,400.0,226.6567,226.7996,226.6472,226.7329,400.0
2022-09-06 12:40:00,237.65,238.14,237.41,238.14,1827.0,226.3615,226.8282,226.1329,226.8282,1827.0
2022-09-06 12:45:00,238.28,238.54,238.21,238.41,900.0,226.9615,227.2092,226.8949,227.0854,900.0
2022-09-06 12:50:00,238.35,238.4,237.82,238.18,1923.0,227.0282,227.0758,226.5234,226.8663,1923.0
2022-09-06 12:55:00,238.15,238.43,238.14,238.28,1010.0,226.8377,227.1044,226.8282,226.9615,1010.0
2022-09-06 13:00:00,238.0,238.01,237.68,237.68,1432.0,226.6948,226.7044,226.39,226.39,1432.0
2022-09-06 13:05:00,237.52,237.57,236.93,237.04,1521.0,226.2376,226.2853,225.6757,225.7804,1521.0
2022-09-06 13:10:00,237.01,237.04,236.75,236.76,659.0,225.7519,225.7804,225.5042,225.5137,659.0
2022-09-06 13:15:00,236.75,237.1,236.42,237.1,1152.0,225.5042,225.8376,225.1899,225.8376,1152.0
2022-09-06 13:20:00,236.99,237.08,236.81,236.81,1640.0,225.7328,225.8185,225.5614,225.5614,1640.0
2022-09-06 13:25:00,236.82,236.9,236.74,236.77,1643.0,225.5709,225.6471,225.4947,225.5233,1643.0
2022-09-06 13:30:00,236.69,237.54,236.68,237.5,702.0,225.4471,226.2567,225.4375,226.2186,702.0
2022-09-06 13:35:00,237.29,237.29,237.1,237.28,300.0,226.0186,226.0186,225.8376,226.009,300.0
2022-09-06 13:40:00,237.33,237.33,236.73,237.0,5686.0,226.0567,226.0567,225.4852,225.7423,5686.0
2022-09-06 13:45:00,237.34,237.65,237.26,237.31,3400.0,226.0662,226.3615,225.99,226.0376,3400.0
2022-09-06 13:50:00,237.15,237.47,237.1,237.47,1440.0,225.8852,226.19,225.8376,226.19,1440.0
2022-09-06 13:55:00,237.59,237.95,237.32,237.95,1243.0,226.3043,226.6472,226.0471,226.6472,1243.0
2022-09-06 14:00:00,237.98,237.98,237.64,237.71,531.0,226.6758,226.6758,226.3519,226.4186,531.0
2022-09-06 14:05:00,237.59,237.65,237.41,237.64,1780.0,226.3043,226.3615,226.1329,226.3519,1780.0
2022-09-06 14:10:00,237.53,238.37,237.53,237.99,872.0,226.2472,227.0473,226.2472,226.6853,872.0
2022-09-06 14:15:00,238.18,238.18,237.78,237.99,4767.0,226.8663,226.8663,226.4853,226.6853,4767.0
2022-09-06 14:20:00,238.02,238.27,237.99,238.25,800.0,226.7139,226.952,226.6853,226.933,800.0
2022-09-06 14:25:00,238.02,238.06,237.76,237.89,847.0,226.7139,226.752,226.4662,226.5901,847.0
2022-09-06 14:30:00,237.75,237.77,237.35,237.77,1249.0,226.4567,226.4758,226.0757,226.4758,1249.0
2022-09-06 14:35:00,237.7,238.02,237.63,238.02,900.0,226.4091,226.7139,226.3424,226.7139,900.0
2022-09-06 14:40:00,238.01,238.01,237.91,237.97,518.0,226.7044,226.7044,226.6091,226.6663,518.0
2022-09-06 14:45:00,237.77,237.84,237.71,237.84,300.0,226.4758,226.5424,226.4186,226.5424,300.0
2022-09-06 14:50:00,237.93,237.96,237.53,237.81,2222.0,226.6282,226.6567,226.2472,226.5139,2222.0
2022-09-06 14:55:00,238.17,238.34,237.72,237.72,600.0,226.8568,227.0187,226.4281,226.4281,600.0
2022-09-06 15:00:00,237.74,237.74,237.23,237.35,1200.0,226.4472,226.4472,225.9614,226.0757,1200.0
2022-09-06 15:05:00,237.66,237.99,237.57,237.99,1107.0,226.371,226.6853,226.2853,226.6853,1107.0
2022-09-06 15:10:00,237.95,238.22,237.87,237.97,2600.0,226.6472,226.9044,226.571,226.6663,2600.0
2022-09-06 15:15:00,238.05,238.19,237.97,238.01,1465.0,226.7425,226.8758,226.6663,226.7044,1465.0
2022-09-06 15:20:00,238.0,238.05,237.64,238.05,3696.0,226.6948,226.7425,226.3519,226.7425,3696.0
2022-09-06 15:25:00,238.09,238.32,237.98,238.07,2825.0,226.7806,226.9996,226.6758,226.7615,2825.0
2022-09-06 15:30:00,237.92,237.96,237.21,237.38,2855.0,226.6186,226.6567,225.9424,226.1043,2855.0
2022-09-06 15:35:00,237.51,237.66,237.38,237.49,2362.0,226.2281,226.371,226.1043,226.2091,2362.0
2022-09-06 15:40:00,237.58,238.15,237.57,238.11,1959.0,226.2948,226.8377,226.2853,226.7996,1959.0
2022-09-06 15:45:00,237.99,238.21,237.72,237.99,5921.0,226.6853,226.8949,226.4281,226.6853,5921.0
2022-09-06 15:50:00,237.88,237.91,237.56,237.66,6059.0,226.5805,226.6091,226.2757,226.371,6059.0
2022-09-06 15:55:00,237.71,238.55,237.32,238.41,26151.0,226.4186,227.2187,226.0471,227.0854,26151.0
2022-09-07 09:30:00,239.3,239.81,238.53,239.13,5611.0,227.9331,228.4189,227.1997,227.7712,5611.0
2022-09-07 09:35:00,239.37,239.37,239.15,239.15,200.0,227.9998,227.9998,227.7902,227.7902,200.0
2022-09-07 09:40:00,239.43,239.62,239.17,239.62,799.0,228.0569,228.2379,227.8093,228.2379,799.0
2022-09-07 09:45:00,239.7,239.85,239.7,239.85,1300.0,228.3141,228.457,228.3141,228.457,1300.0
2022-09-07 09:50:00,239.57,239.78,239.04,239.35,600.0,228.1903,228.3903,227.6854,227.9807,600.0
2022-09-07 09:55:00,239.41,239.8,238.5,238.52,1782.0,228.0379,228.4093,227.1711,227.1901,1782.0
2022-09-07 10:00:00,238.08,238.59,238.02,238.59,3500.0,226.771,227.2568,226.7139,227.2568,3500.0
2022-09-07 10:05:00,238.56,238.8,238.32,238.8,2520.0,227.2282,227.4568,226.9996,227.4568,2520.0
2022-09-07 10:10:00,238.75,238.75,238.44,238.44,1093.0,227.4092,227.4092,227.1139,227.1139,1093.0
2022-09-07 10:15:00,238.55,239.08,238.55,238.95,1800.0,227.2187,227.7235,227.2187,227.5997,1800.0
2022-09-07 10:20:00,238.96,238.96,238.39,238.51,1502.0,227.6092,227.6092,227.0663,227.1806,1502.0
2022-09-07 10:25:00,238.56,239.11,238.43,239.06,3829.0,227.2282,227.7521,227.1044,227.7045,3829.0
2022-09-07 10:30:00,239.11,239.52,239.09,239.18,2611.0,227.7521,228.1426,227.7331,227.8188,2611.0
2022-09-07 10:35:00,239.34,239.34,239.07,239.07,200.0,227.9712,227.9712,227.714,227.714,200.0
2022-09-07 10:40:00,239.14,239.7,238.98,239.7,1101.0,227.7807,228.3141,227.6283,228.3141,1101.0
2022-09-07 10:45:00,239.53,239.56,239.35,239.35,800.0,228.1522,228.1807,227.9807,227.9807,800.0
2022-09-07 10:50:00,239.84,240.11,239.84,240.11,297.0,228.4474,228.7046,228.4474,228.7046,297.0
2022-09-07 10:55:00,240.18,240.18,239.97,239.97,1000.0,228.7713,228.7713,228.5713,228.5713,1000.0
2022-09-07 11:00:00,239.89,240.3,239.89,240.14,839.0,228.4951,228.8856,228.4951,228.7332,839.0
2022-09-07 11:05:00,240.14,240.14,240.14,240.14,0.0,228.7332,228.7332,228.7332,228.7332,0.0
2022-09-07 11:10:00,240.03,240.53,240.03,240.26,1276.0,228.6284,229.1047,228.6284,228.8475,1276.0
2022-09-07 11:15:00,240.16,240.17,240.09,240.16,1060.0,228.7522,228.7618,228.6856,228.7522,1060.0
2022-09-07 11:20:00,240.27,240.89,240.27,240.89,1217.0,228.857,229.4476,228.857,229.4476,1217.0
2022-09-07 11:25:00,240.93,241.01,240.34,240.34,2707.0,229.4857,229.5619,228.9237,228.9237,2707.0
2022-09-07 11:30:00,240.13,240.68,240.11,240.11,788.0,228.7237,229.2475,228.7046,228.7046,788.0
2022-09-07 11:35:00,240.04,240.46,240.04,240.42,950.0,228.6379,229.038,228.6379,228.9999,950.0
2022-09-07 11:40:00,240.01,240.01,239.84,239.84,500.0,228.6094,228.6094,228.4474,228.4474,500.0
2022-09-07 11:45:00,239.97,240.26,239.97,240.26,700.0,228.5713,228.8475,228.5713,228.8475,700.0
2022-09-07 11:50:00,240.27,240.34,240.23,240.34,512.0,228.857,228.9237,228.8189,228.9237,512.0
2022-09-07 11:55:00,240.39,240.39,240.39,240.39,100.0,228.9713,228.9713,228.9713,228.9713,100.0
2022-09-07 12:00:00,240.62,240.62,240.41,240.54,770.0,229.1904,229.1904,228.9904,229.1142,770.0
2022-09-07 12:05:00,240.56,240.78,240.55,240.77,305.0,229.1332,229.3428,229.1237,229.3333,305.0
2022-09-07 12:10:00,240.46,240.46,240.41,240.41,200.0,229.038,229.038,228.9904,228.9904,200.0
2022-09-07 12:15:00,240.23,241.38,240.11,240.77,4633.0,228.8189,229.9143,228.7046,229.3333,4633.0
2022-09-07 12:20:00,240.39,240.39,240.08,240.14,665.0,228.9713,228.9713,228.676,228.7332,665.0
2022-09-07 12:25:00,239.75,240.1,239.75,240.1,1228.0,228.3617,228.6951,228.3617,228.6951,1228.0
2022-09-07 12:30:00,240.11,240.28,239.97,240.28,1194.0,228.7046,228.8665,228.5713,228.8665,1194.0
2022-09-07 12:35:00,240.34,240.56,240.28,240.47,3439.0,228.9237,229.1332,228.8665,229.0475,3439.0
2022-09-07 12:40:00,240.56,240.81,240.56,240.63,2500.0,229.1332,229.3714,229.1332,229.1999,2500.0
2022-09-07 12:45:00,240.65,240.85,240.47,240.47,2005.0,229.219,229.4095,229.0475,229.0475,2005.0
2022-09-07 12:50:00,240.75,240.79,240.53,240.67,1288.0,229.3142,229.3523,229.1047,229.238,1288.0
2022-09-07 12:55:00,240.64,240.84,240.38,240.63,4802.0,229.2094,229.3999,228.9618,229.1999,4802.0
2022-09-07 13:00:00,240.55,240.67,240.27,240.62,4100.0,229.1237,229.238,228.857,229.1904,4100.0
2022-09-07 13:05:00,240.68,240.68,240.27,240.4,5176.0,229.2475,229.2475,228.857,228.9808,5176.0
2022-09-07 13:10:00,240.46,240.49,240.39,240.49,734.0,229.038,229.0666,228.9713,229.0666,734.0
2022-09-07 13:15:00,240.53,241.05,240.53,240.78,3312.0,229.1047,229.6,229.1047,229.3428,3312.0
2022-09-07 13:20:00,240.76,240.86,240.52,240.82,2412.0,229.3237,229.419,229.0951,229.3809,2412.0
2022-09-07 13:25:00,240.77,241.02,240.66,240.66,3888.0,229.3333,229.5714,229.2285,229.2285,3888.0
2022-09-07 13:30:00,240.76,241.05,240.76,241.05,600.0,229.3237,229.6,229.3237,229.6,600.0
2022-09-07 13:35:00,241.21,241.67,241.2,241.5,300.0,229.7524,230.1905,229.7428,230.0286,300.0
2022-09-07 13:40:00,241.55,242.36,241.55,242.34,2044.0,230.0762,230.8477,230.0762,230.8287,2044.0
2022-09-07 13:45:00,242.51,242.6,242.33,242.41,823.0,230.9906,231.0763,230.8192,230.8954,823.0
2022-09-07 13:50:00,242.69,242.74,242.68,242.74,603.0,231.1621,231.2097,231.1525,231.2097,603.0
2022-09-07 13:55:00,242.74,242.79,242.41,242.45,1835.0,231.2097,231.2573,230.8954,230.9335,1835.0
2022-09-07 14:00:00,242.53,243.31,242.53,243.31,1258.0,231.0097,231.7526,231.0097,231.7526,1258.0
2022-09-07 14:05:00,243.2,243.21,242.87,242.87,1037.0,231.6478,231.6574,231.3335,231.3335,1037.0
2022-09-07 14:10:00,242.79,243.28,242.79,243.28,866.0,231.2573,231.724,231.2573,231.724,866.0
2022-09-07 14:15:00,243.25,243.25,242.68,242.69,1612.0,231.6955,231.6955,231.1525,231.1621,1612.0
2022-09-07 14:20:00,242.69,242.69,242.69,242.69,0.0,231.1621,231.1621,231.1621,231.1621,0.0
2022-09-07 14:25:00,242.66,243.13,242.66,243.13,1014.0,231.1335,231.5812,231.1335,231.5812,1014.0
2022-09-07 14:30:00,243.39,243.45,243.24,243.31,2456.0,231.8288,231.886,231.6859,231.7526,2456.0
2022-09-07 14:35:00,243.35,243.48,243.35,243.48,600.0,231.7907,231.9145,231.7907,231.9145,600.0
2022-09-07 14:40:00,243.31,243.33,243.23,243.26,476.0,231.7526,231.7717,231.6764,231.705,476.0
2022-09-07 14:45:00,243.2,243.61,243.19,243.52,1803.0,231.6478,232.0384,231.6383,231.9526,1803.0
2022-09-07 14:50:00,243.72,244.08,243.5,244.08,5828.0,232.1431,232.486,231.9336,232.486,5828.0
2022-09-07 14:55:00,244.11,244.26,243.87,243.97,7942.0,232.5146,232.6575,232.286,232.3813,7942.0
2022-09-07 15:00:00,243.97,244.01,243.44,243.46,4410.0,232.3813,232.4194,231.8764,231.8955,4410.0
2022-09-07 15:05:00,243.36,243.45,243.36,243.45,400.0,231.8002,231.886,231.8002,231.886,400.0
2022-09-07 15:10:00,243.58,243.62,243.37,243.53,2435.0,232.0098,232.0479,231.8098,231.9622,2435.0
2022-09-07 15:15:00,243.63,243.8,243.39,243.6,2633.0,232.0574,232.2193,231.8288,232.0288,2633.0
2022-09-07 15:20:00,243.6,243.62,243.31,243.4,1712.0,232.0288,232.0479,231.7526,231.8383,1712.0
2022-09-07 15:25:00,243.6,243.75,243.49,243.49,4350.0,232.0288,232.1717,231.9241,231.9241,4350.0
2022-09-07 15:30:00,243.57,243.72,243.28,243.39,6439.0,232.0003,232.1431,231.724,231.8288,6439.0
2022-09-07 15:35:00,243.39,243.4,243.07,243.07,3359.0,231.8288,231.8383,231.524,231.524,3359.0
2022-09-07 15:40:00,243.14,243.29,242.82,243.29,2300.0,231.5907,231.7336,231.2859,231.7336,2300.0
2022-09-07 15:45:00,243.3,243.63,243.27,243.39,8381.0,231.7431,232.0574,231.7145,231.8288,8381.0
2022-09-07 15:50:00,243.28,243.35,242.89,243.34,6260.0,231.724,231.7907,231.3526,231.7812,6260.0
2022-09-07 15:55:00,243.27,243.29,242.79,243.08,21457.0,231.7145,231.7336,231.2573,231.5335,21457.0
2022-09-08 09:30:00,241.33,242.12,240.84,240.84,3988.0,229.8667,230.6191,229.3999,229.3999,3988.0
2022-09-08 09:35:00,241.2,241.27,240.58,240.58,1300.0,229.7428,229.8095,229.1523,229.1523,1300.0
2022-09-08 09:40:00,240.53,242.4,240.39,242.26,3833.0,229.1047,230.8858,228.9713,230.7525,3833.0
2022-09-08 09:45:00,242.01,242.23,241.66,241.76,1210.0,230.5144,230.7239,230.181,230.2762,1210.0
2022-09-08 09:50:00,241.47,241.8,241.22,241.5,5333.0,230.0,230.3143,229.7619,230.0286,5333.0
2022-09-08 09:55:00,241.88,242.56,241.49,242.44,4600.0,230.3905,231.0382,230.0191,230.9239,4600.0
2022-09-08 10:00:00,242.54,242.55,241.1,241.11,2253.0,231.0192,231.0287,229.6476,229.6571,2253.0
2022-09-08 10:05:00,241.51,241.81,241.05,241.33,5963.0,230.0381,230.3239,229.6,229.8667,5963.0
2022-09-08 10:10:00,241.12,241.46,241.1,241.21,2000.0,229.6666,229.9905,229.6476,229.7524,2000.0
2022-09-08 10:15:00,241.02,241.98,241.02,241.97,3660.0,229.5714,230.4858,229.5714,230.4763,3660.0
2022-09-08 10:20:00,242.06,242.12,241.69,241.7,2231.0,230.562,230.6191,230.2096,230.2191,2231.0
2022-09-08 10:25:00,241.7,242.3,241.68,242.23,3497.0,230.2191,230.7906,230.2,230.7239,3497.0
2022-09-08 10:30:00,242.2,242.74,242.19,242.72,2508.0,230.6953,231.2097,230.6858,231.1906,2508.0
2022-09-08 10:35:00,242.7,243.66,242.51,243.29,2220.0,231.1716,232.086,230.9906,231.7336,2220.0
2022-09-08 10:40:00,243.31,243.93,243.31,243.83,1341.0,231.7526,232.3432,231.7526,232.2479,1341.0
2022-09-08 10:45:00,244.0,244.0,243.73,243.74,1100.0,232.4098,232.4098,232.1527,232.1622,1100.0
2022-09-08 10:50:00,243.53,244.05,243.53,244.05,1206.0,231.9622,232.4575,231.9622,232.4575,1206.0
2022-09-08 10:55:00,243.89,244.5,243.88,244.27,2600.0,232.3051,232.8861,232.2955,232.667,2600.0
2022-09-08 11:00:00,244.51,244.51,244.31,244.31,500.0,232.8956,232.8956,232.7051,232.7051,500.0
2022-09-08 11:05:00,244.35,244.64,244.35,244.49,1400.0,232.7432,233.0194,232.7432,232.8766,1400.0
2022-09-08 11:10:00,244.03,244.22,243.88,244.16,1100.0,232.4384,232.6194,232.2955,232.5622,1100.0
2022-09-08 11:15:00,244.01,244.14,244.01,244.14,300.0,232.4194,232.5432,232.4194,232.5432,300.0
2022-09-08 11:20:00,244.21,244.21,244.18,244.19,200.0,232.6099,232.6099,232.5813,232.5908,200.0
2022-09-08 11:25:00,244.27,244.34,244.08,244.23,1219.0,232.667,232.7337,232.486,232.6289,1219.0
2022-09-08 11:30:00,244.32,244.39,244.32,244.38,600.0,232.7146,232.7813,232.7146,232.7718,600.0
2022-09-08 11:35:00,244.59,244.91,244.33,244.33,1000.0,232.9718,233.2766,232.7242,232.7242,1000.0
2022-09-08 11:40:00,244.18,244.18,243.88,243.89,1247.0,232.5813,232.5813,232.2955,232.3051,1247.0
2022-09-08 11:45:00,244.05,244.05,243.85,243.85,843.0,232.4575,232.4575,232.267,232.267,843.0
2022-09-08 11:50:00,243.78,244.24,243.78,244.24,500.0,232.2003,232.6384,232.2003,232.6384,500.0
2022-09-08 11:55:00,244.16,244.29,243.97,243.97,700.0,232.5622,232.6861,232.3813,232.3813,700.0
2022-09-08 12:00:00,243.91,243.91,242.34,242.62,1102.0,232.3241,232.3241,230.8287,231.0954,1102.0
2022-09-08 12:05:00,242.3,242.3,241.78,242.18,1100.0,230.7906,230.7906,230.2953,230.6763,1100.0
2022-09-08 12:10:00,242.1,242.29,241.88,242.29,870.0,230.6001,230.7811,230.3905,230.7811,870.0
2022-09-08 12:15:00,242.14,242.14,241.62,241.64,5140.0,230.6382,230.6382,230.1429,230.1619,5140.0
2022-09-08 12:20:00,241.88,241.88,241.27,241.59,2322.0,230.3905,230.3905,229.8095,230.1143,2322.0
2022-09-08 12:25:00,242.19,242.55,242.13,242.25,3016.0,230.6858,231.0287,230.6287,230.743,3016.0
2022-09-08 12:30:00,242.23,242.75,242.23,242.61,1299.0,230.7239,231.2192,230.7239,231.0859,1299.0
2022-09-08 12:35:00,242.55,242.85,242.55,242.85,732.0,231.0287,231.3145,231.0287,231.3145,732.0
2022-09-08 12:40:00,242.88,243.48,242.75,243.25,1900.0,231.343,231.9145,231.2192,231.6955,1900.0
2022-09-08 12:45:00,243.11,243.11,242.93,242.93,900.0,231.5621,231.5621,231.3907,231.3907,900.0
2022-09-08 12:50:00,243.31,243.63,243.31,243.43,2625.0,231.7526,232.0574,231.7526,231.8669,2625.0
2022-09-08 12:55:00,243.43,243.48,243.38,243.48,1121.0,231.8669,231.9145,231.8193,231.9145,1121.0
2022-09-08 13:00:00,243.53,243.57,243.2,243.24,1300.0,231.9622,232.0003,231.6478,231.6859,1300.0
2022-09-08 13:05:00,243.31,243.36,243.06,243.16,1516.0,231.7526,231.8002,231.5145,231.6097,1516.0
2022-09-08 13:10:00,243.44,244.31,243.43,244.31,756.0,231.8764,232.7051,231.8669,232.7051,756.0
2022-09-08 13:15:00,244.19,244.69,244.11,244.23,7584.0,232.5908,233.0671,232.5146,232.6289,7584.0
2022-09-08 13:20:00,244.38,244.5,244.37,244.49,600.0,232.7718,232.8861,232.7623,232.8766,600.0
2022-09-08 13:25:00,244.79,244.79,243.9,244.15,11997.0,233.1623,233.1623,232.3146,232.5527,11997.0
2022-09-08 13:30:00,244.08,244.25,244.0,244.25,659.0,232.486,232.648,232.4098,232.648,659.0
2022-09-08 13:35:00,244.27,244.72,244.26,244.72,600.0,232.667,233.0956,232.6575,233.0956,600.0
2022-09-08 13:40:00,244.57,244.63,244.5,244.63,400.0,232.9528,233.0099,232.8861,233.0099,400.0
2022-09-08 13:45:00,244.79,244.93,244.69,244.87,1426.0,233.1623,233.2957,233.0671,233.2385,1426.0
2022-09-08 13:50:00,244.98,244.98,244.42,244.43,1335.0,233.3433,233.3433,232.8099,232.8194,1335.0
2022-09-08 13:55:00,244.51,244.51,243.93,244.43,2100.0,232.8956,232.8956,232.3432,232.8194,2100.0
2022-09-08 14:00:00,244.65,244.77,244.46,244.71,2729.0,233.029,233.1433,232.848,233.0861,2729.0
2022-09-08 14:05:00,244.92,244.92,244.39,244.39,1200.0,233.2861,233.2861,232.7813,232.7813,1200.0
2022-09-08 14:10:00,244.43,244.43,244.42,244.43,100.0,232.8194,232.8194,232.8099,232.8194,100.0
2022-09-08 14:15:00,244.15,244.51,244.07,244.51,600.0,232.5527,232.8956,232.4765,232.8956,600.0
2022-09-08 14:20:00,244.55,244.66,244.41,244.58,900.0,232.9337,233.0385,232.8004,232.9623,900.0
2022-09-08 14:25:00,244.71,244.71,244.34,244.42,600.0,233.0861,233.0861,232.7337,232.8099,600.0
2022-09-08 14:30:00,244.4,244.68,244.4,244.5,1002.0,232.7908,233.0575,232.7908,232.8861,1002.0
2022-09-08 14:35:00,244.55,244.63,244.18,244.18,2700.0,232.9337,233.0099,232.5813,232.5813,2700.0
2022-09-08 14:40:00,244.37,244.37,243.84,243.96,2290.0,232.7623,232.7623,232.2574,232.3717,2290.0
2022-09-08 14:45:00,243.76,243.88,243.52,243.88,700.0,232.1812,232.2955,231.9526,232.2955,700.0
2022-09-08 14:50:00,243.73,244.16,243.73,243.87,1252.0,232.1527,232.5622,232.1527,232.286,1252.0
2022-09-08 14:55:00,243.74,243.74,243.5,243.5,750.0,232.1622,232.1622,231.9336,231.9336,750.0
2022-09-08 15:00:00,243.6,243.75,243.07,243.22,1775.0,232.0288,232.1717,231.524,231.6669,1775.0
2022-09-08 15:05:00,243.39,243.6,243.39,243.41,819.0,231.8288,232.0288,231.8288,231.8479,819.0
2022-09-08 15:10:00,243.34,243.98,243.34,243.98,1810.0,231.7812,232.3908,231.7812,232.3908,1810.0
2022-09-08 15:15:00,243.97,244.04,243.72,243.98,812.0,232.3813,232.4479,232.1431,232.3908,812.0
2022-09-08 15:20:00,244.07,244.24,243.93,243.98,1500.0,232.4765,232.6384,232.3432,232.3908,1500.0
2022-09-08 15:25:00,243.96,244.0,243.71,243.9,1943.0,232.3717,232.4098,232.1336,232.3146,1943.0
2022-09-08 15:30:00,243.85,244.02,243.5,243.65,4628.0,232.267,232.4289,231.9336,232.0765,4628.0
2022-09-08 15:35:00,243.66,243.78,243.57,243.64,1900.0,232.086,232.2003,232.0003,232.0669,1900.0
2022-09-08 15:40:00,243.76,243.76,243.33,243.51,10741.0,232.1812,232.1812,231.7717,231.9431,10741.0
2022-09-08 15:45:00,243.52,243.7,243.21,243.6,9400.0,231.9526,232.1241,231.6574,232.0288,9400.0
2022-09-08 15:50:00,243.63,244.85,243.61,244.85,8387.0,232.0574,233.2195,232.0384,233.2195,8387.0
2022-09-08 15:55:00,244.73,245.11,244.61,245.02,17962.0,233.1052,233.4671,232.9909,233.3814,17962.0
2022-09-09 09:30:00,248.27,249.72,247.99,248.94,15481.0,236.477,237.8581,236.2103,237.1152,15481.0
2022-09-09 09:35:00,249.28,252.04,249.27,250.19,11992.0,237.439,240.0679,237.4295,238.3058,11992.0
2022-09-09 09:40:00,250.32,251.13,249.6,250.85,15271.0,238.4296,239.2012,237.7438,238.9345,15271.0
2022-09-09 09:45:00,251.0,251.25,249.74,249.93,9675.0,239.0773,239.3155,237.8772,238.0582,9675.0
2022-09-09 09:50:00,250.11,251.03,250.11,250.52,8266.0,238.2296,239.1059,238.2296,238.6201,8266.0
2022-09-09 09:55:00,250.25,250.96,249.32,250.6,9922.0,238.363,239.0392,237.4771,238.6963,9922.0
2022-09-09 10:00:00,250.29,251.01,250.29,251.01,2983.0,238.4011,239.0869,238.4011,239.0869,2983.0
2022-09-09 10:05:00,251.03,251.62,251.0,251.46,12387.0,239.1059,239.6679,239.0773,239.5155,12387.0
2022-09-09 10:10:00,251.18,251.18,250.63,250.73,2300.0,239.2488,239.2488,238.7249,238.8202,2300.0
2022-09-09 10:15:00,250.9,251.39,250.73,251.24,5223.0,238.9821,239.4488,238.8202,239.3059,5223.0
2022-09-09 10:20:00,251.41,251.52,250.8,250.8,5326.0,239.4679,239.5726,238.8868,238.8868,5326.0
2022-09-09 10:25:00,250.47,251.66,250.47,250.75,5944.0,238.5725,239.706,238.5725,238.8392,5944.0
2022-09-09 10:30:00,251.11,252.25,250.9,252.25,4066.0,239.1821,240.268,238.9821,240.268,4066.0
2022-09-09 10:35:00,252.04,252.16,251.76,252.1,7052.0,240.0679,240.1822,239.8012,240.1251,7052.0
2022-09-09 10:40:00,252.06,252.54,252.06,252.46,4678.0,240.087,240.5442,240.087,240.468,4678.0
2022-09-09 10:45:00,252.61,252.88,252.23,252.58,3169.0,240.6109,240.868,240.2489,240.5823,3169.0
2022-09-09 10:50:00,252.68,253.0,252.43,252.73,3690.0,240.6775,240.9823,240.4394,240.7252,3690.0
2022-09-09 10:55:00,252.7,252.86,252.4,252.77,5306.0,240.6966,240.849,240.4108,240.7633,5306.0
2022-09-09 11:00:00,252.71,252.71,252.11,252.34,5726.0,240.7061,240.7061,240.1346,240.3537,5726.0
2022-09-09 11:05:00,252.19,252.4,251.96,251.96,4513.0,240.2108,240.4108,239.9917,239.9917,4513.0
2022-09-09 11:10:00,252.0,252.37,251.91,252.26,2484.0,240.0298,240.3823,239.9441,240.2775,2484.0
2022-09-09 11:15:00,252.39,252.6,251.94,251.94,5162.0,240.4013,240.6013,239.9727,239.9727,5162.0
2022-09-09 11:20:00,251.87,252.17,251.87,252.09,4659.0,239.906,240.1918,239.906,240.1156,4659.0
2022-09-09 11:25:00,252.21,252.87,252.21,252.54,7414.0,240.2299,240.8585,240.2299,240.5442,7414.0
2022-09-09 11:30:00,252.59,252.98,252.51,252.51,7839.0,240.5918,240.9633,240.5156,240.5156,7839.0
2022-09-09 11:35:00,252.79,253.34,252.79,253.24,6206.0,240.7823,241.3062,240.7823,241.2109,6206.0
2022-09-09 11:40:00,253.28,253.55,253.05,253.05,5578.0,241.249,241.5062,241.03,241.03,5578.0
2022-09-09 11:45:00,253.04,253.28,252.87,252.9,4948.0,241.0204,241.249,240.8585,240.8871,4948.0
2022-09-09 11:50:00,252.89,252.89,252.52,252.52,4060.0,240.8776,240.8776,240.5251,240.5251,4060.0
2022-09-09 11:55:00,252.72,253.07,252.67,252.99,2816.0,240.7156,241.049,240.668,240.9728,2816.0
2022-09-09 12:00:00,252.9,253.1,252.38,252.38,3524.0,240.8871,241.0776,240.3918,240.3918,3524.0
2022-09-09 12:05:00,252.4,252.58,252.34,252.47,2946.0,240.4108,240.5823,240.3537,240.4775,2946.0
2022-09-09 12:10:00,252.62,252.81,252.58,252.59,1400.0,240.6204,240.8014,240.5823,240.5918,1400.0
2022-09-09 12:15:00,252.68,252.79,252.2,252.42,4013.0,240.6775,240.7823,240.2203,240.4299,4013.0
2022-09-09 12:20:00,252.39,252.39,251.5,251.56,3043.0,240.4013,240.4013,239.5536,239.6107,3043.0
2022-09-09 12:25:00,251.67,251.96,251.53,251.59,3224.0,239.7155,239.9917,239.5822,239.6393,3224.0
2022-09-09 12:30:00,251.59,252.1,251.28,252.03,9004.0,239.6393,240.1251,239.344,240.0584,9004.0
2022-09-09 12:35:00,251.97,252.41,251.92,252.33,9858.0,240.0013,240.4204,239.9536,240.3442,9858.0
2022-09-09 12:40:00,252.35,252.9,252.29,252.87,10007.0,240.3632,240.8871,240.3061,240.8585,10007.0
2022-09-09 12:45:00,252.79,252.99,252.62,252.99,8665.0,240.7823,240.9728,240.6204,240.9728,8665.0
2022-09-09 12:50:00,253.08,253.61,252.98,253.52,8951.0,241.0585,241.5634,240.9633,241.4776,8951.0
2022-09-09 12:55:00,253.51,253.69,253.26,253.69,3730.0,241.4681,241.6396,241.23,241.6396,3730.0
2022-09-09 13:00:00,253.62,253.63,253.14,253.57,7177.0,241.5729,241.5824,241.1157,241.5253,7177.0
2022-09-09 13:05:00,253.56,253.81,253.28,253.73,4151.0,241.5157,241.7539,241.249,241.6777,4151.0
2022-09-09 13:10:00,253.78,253.96,253.64,253.89,5263.0,241.7253,241.8967,241.5919,241.8301,5263.0
2022-09-09 13:15:00,253.88,253.88,253.63,253.67,4207.0,241.8205,241.8205,241.5824,241.6205,4207.0
2022-09-09 13:20:00,253.55,253.91,253.49,253.69,2102.0,241.5062,241.8491,241.4491,241.6396,2102.0
2022-09-09 13:25:00,253.55,253.75,253.29,253.3,6747.0,241.5062,241.6967,241.2586,241.2681,6747.0
2022-09-09 13:30:00,253.28,253.93,253.28,253.57,3644.0,241.249,241.8682,241.249,241.5253,3644.0
2022-09-09 13:35:00,253.57,253.75,253.49,253.75,2014.0,241.5253,241.6967,241.4491,241.6967,2014.0
2022-09-09 13:40:00,253.79,254.24,253.72,254.24,15467.0,241.7348,242.1634,241.6681,242.1634,15467.0
2022-09-09 13:45:00,254.06,254.4,253.98,254.04,11380.0,241.992,242.3158,241.9158,241.9729,11380.0
2022-09-09 13:50:00,254.22,254.3,254.0,254.29,3349.0,242.1444,242.2206,241.9348,242.2111,3349.0
2022-09-09 13:55:00,254.25,254.53,254.22,254.53,5314.0,242.173,242.4397,242.1444,242.4397,5314.0
2022-09-09 14:00:00,254.44,254.56,254.32,254.51,4456.0,242.3539,242.4682,242.2396,242.4206,4456.0
2022-09-09 14:05:00,254.31,254.41,254.19,254.27,2171.0,242.2301,242.3254,242.1158,242.192,2171.0
2022-09-09 14:10:00,254.34,254.7,254.23,254.69,8733.0,242.2587,242.6016,242.1539,242.5921,8733.0
2022-09-09 14:15:00,254.7,255.36,254.7,255.1,16237.0,242.6016,243.2302,242.6016,242.9826,16237.0
2022-09-09 14:20:00,255.13,255.13,254.66,254.76,3786.0,243.0112,243.0112,242.5635,242.6587,3786.0
2022-09-09 14:25:00,254.66,254.92,254.62,254.86,2807.0,242.5635,242.8111,242.5254,242.754,2807.0
2022-09-09 14:30:00,254.96,255.06,254.67,254.82,5216.0,242.8492,242.9445,242.573,242.7159,5216.0
2022-09-09 14:35:00,254.8,255.33,254.59,255.21,5805.0,242.6968,243.2017,242.4968,243.0874,5805.0
2022-09-09 14:40:00,255.13,255.23,254.99,255.0,3424.0,243.0112,243.1064,242.8778,242.8873,3424.0
2022-09-09 14:45:00,254.89,255.12,254.73,254.77,7490.0,242.7826,243.0016,242.6302,242.6683,7490.0
2022-09-09 14:50:00,254.8,254.87,254.51,254.51,2036.0,242.6968,242.7635,242.4206,242.4206,2036.0
2022-09-09 14:55:00,254.59,254.99,254.58,254.95,6241.0,242.4968,242.8778,242.4873,242.8397,6241.0
2022-09-09 15:00:00,254.85,255.12,254.77,255.12,3320.0,242.7445,243.0016,242.6683,243.0016,3320.0
2022-09-09 15:05:00,255.02,255.11,254.92,255.04,4251.0,242.9064,242.9921,242.8111,242.9254,4251.0
2022-09-09 15:10:00,255.12,255.85,255.11,255.8,4009.0,243.0016,243.697,242.9921,243.6493,4009.0
2022-09-09 15:15:00,255.87,255.87,255.34,255.34,3100.0,243.716,243.716,243.2112,243.2112,3100.0
2022-09-09 15:20:00,255.39,255.47,255.19,255.29,4000.0,243.2588,243.335,243.0683,243.1636,4000.0
2022-09-09 15:25:00,255.32,255.88,255.22,255.84,7694.0,243.1921,243.7255,243.0969,243.6874,7694.0
2022-09-09 15:30:00,255.88,256.02,255.77,255.87,9474.0,243.7255,243.8589,243.6208,243.716,9474.0
2022-09-09 15:35:00,255.89,255.89,255.36,255.51,6308.0,243.7351,243.7351,243.2302,243.3731,6308.0
2022-09-09 15:40:00,255.51,255.83,255.51,255.7,7045.0,243.3731,243.6779,243.3731,243.5541,7045.0
2022-09-09 15:45:00,255.66,255.88,255.58,255.69,10253.0,243.516,243.7255,243.4398,243.5446,10253.0
2022-09-09 15:50:00,255.63,255.93,255.31,255.88,17539.0,243.4874,243.7732,243.1826,243.7255,17539.0
2022-09-09 15:55:00,255.81,255.89,255.26,255.41,46561.0,243.6589,243.7351,243.135,243.2779,46561.0
2022-09-12 09:30:00,256.0,257.92,256.0,257.91,8217.0,243.8398,245.6686,243.8398,245.6591,8217.0
2022-09-12 09:35:00,257.05,257.86,256.19,257.22,2851.0,244.84,245.6115,244.0208,245.0019,2851.0
2022-09-12 09:40:00,256.55,258.19,256.55,257.57,4197.0,244.3637,245.9258,244.3637,245.3353,4197.0
2022-09-12 09:45:00,257.76,258.22,256.97,256.98,3176.0,245.5162,245.9544,244.7638,244.7733,3176.0
2022-09-12 09:50:00,256.53,257.35,256.53,256.99,2429.0,244.3447,245.1257,244.3447,244.7828,2429.0
2022-09-12 09:55:00,256.6,257.55,256.59,257.3,1645.0,244.4113,245.3162,244.4018,245.0781,1645.0
2022-09-12 10:00:00,257.29,257.88,257.17,257.2,5432.0,245.0686,245.6305,244.9543,244.9828,5432.0
2022-09-12 10:05:00,257.02,257.52,256.61,256.72,9904.0,244.8114,245.2876,244.4209,244.5256,9904.0
2022-09-12 10:10:00,256.75,256.78,256.3,256.3,2124.0,244.5542,244.5828,244.1256,244.1256,2124.0
2022-09-12 10:15:00,256.49,258.01,256.49,257.86,2672.0,244.3066,245.7544,244.3066,245.6115,2672.0
2022-09-12 10:20:00,257.86,258.48,257.58,257.81,3834.0,245.6115,246.202,245.3448,245.5639,3834.0
2022-09-12 10:25:00,257.48,257.59,256.9,257.2,3019.0,245.2495,245.3543,244.6971,244.9828,3019.0
2022-09-12 10:30:00,257.34,257.34,256.84,256.92,2824.0,245.1162,245.1162,244.6399,244.7161,2824.0
2022-09-12 10:35:00,256.7,257.36,256.7,256.78,4165.0,244.5066,245.1352,244.5066,244.5828,4165.0
2022-09-12 10:40:00,257.07,257.36,256.71,256.74,4678.0,244.859,245.1352,244.5161,244.5447,4678.0
2022-09-12 10:45:00,256.91,256.96,255.8,255.94,16880.0,244.7066,244.7542,243.6493,243.7827,16880.0
2022-09-12 10:50:00,256.06,256.77,255.88,256.31,5222.0,243.897,244.5733,243.7255,244.1351,5222.0
2022-09-12 10:55:00,256.33,256.84,255.62,255.76,7083.0,244.1542,244.6399,243.4779,243.6112,7083.0
2022-09-12 11:00:00,255.71,255.99,255.56,255.7,5354.0,243.5636,243.8303,243.4207,243.5541,5354.0
2022-09-12 11:05:00,255.73,256.48,255.68,256.48,4029.0,243.5827,244.297,243.535,244.297,4029.0
2022-09-12 11:10:00,256.36,256.36,255.59,255.98,8694.0,244.1827,244.1827,243.4493,243.8208,8694.0
2022-09-12 11:15:00,255.92,256.48,255.83,256.48,4116.0,243.7636,244.297,243.6779,244.297,4116.0
2022-09-12 11:20:00,256.3,256.69,256.06,256.68,4793.0,244.1256,244.4971,243.897,244.4875,4793.0
2022-09-12 11:25:00,256.81,256.97,256.32,256.32,3806.0,244.6114,244.7638,244.1446,244.1446,3806.0
2022-09-12 11:30:00,255.91,256.54,255.85,256.22,7984.0,243.7541,244.3542,243.697,244.0494,7984.0
2022-09-12 11:35:00,256.19,256.71,256.0,256.0,6446.0,244.0208,244.5161,243.8398,243.8398,6446.0
2022-09-12 11:40:00,256.03,256.58,256.03,256.19,4998.0,243.8684,244.3923,243.8684,244.0208,4998.0
2022-09-12 11:45:00,256.19,256.34,256.06,256.18,3089.0,244.0208,244.1637,243.897,244.0113,3089.0
2022-09-12 11:50:00,256.31,256.36,254.85,254.94,7444.0,244.1351,244.1827,242.7445,242.8302,7444.0
2022-09-12 11:55:00,254.79,255.22,254.36,254.96,3843.0,242.6873,243.0969,242.2777,242.8492,3843.0
2022-09-12 12:00:00,254.79,254.79,254.27,254.28,5300.0,242.6873,242.6873,242.192,242.2015,5300.0
2022-09-12 12:05:00,254.18,255.04,254.03,254.1,8075.0,242.1063,242.9254,241.9634,242.0301,8075.0
2022-09-12 12:10:00,254.29,254.84,254.29,254.65,1590.0,242.2111,242.7349,242.2111,242.554,1590.0
2022-09-12 12:15:00,254.51,254.52,253.74,253.74,1902.0,242.4206,242.4301,241.6872,241.6872,1902.0
2022-09-12 12:20:00,253.69,254.51,253.68,254.5,2746.0,241.6396,242.4206,241.63,242.4111,2746.0
2022-09-12 12:25:00,254.43,254.43,253.98,254.35,2702.0,242.3444,242.3444,241.9158,242.2682,2702.0
2022-09-12 12:30:00,254.24,254.62,254.24,254.29,1700.0,242.1634,242.5254,242.1634,242.2111,1700.0
2022-09-12 12:35:00,254.31,254.53,254.03,254.52,1714.0,242.2301,242.4397,241.9634,242.4301,1714.0
2022-09-12 12:40:00,254.56,254.75,254.51,254.75,2019.0,242.4682,242.6492,242.4206,242.6492,2019.0
2022-09-12 12:45:00,254.69,254.87,254.37,254.38,3288.0,242.5921,242.7635,242.2873,242.2968,3288.0
2022-09-12 12:50:00,254.43,254.64,254.42,254.61,1042.0,242.3444,242.5444,242.3349,242.5159,1042.0
2022-09-12 12:55:00,254.7,254.83,254.6,254.63,800.0,242.6016,242.7254,242.5063,242.5349,800.0
2022-09-12 13:00:00,254.85,255.06,254.45,254.86,2200.0,242.7445,242.9445,242.3635,242.754,2200.0
2022-09-12 13:05:00,254.78,255.38,254.78,255.1,2036.0,242.6778,243.2493,242.6778,242.9826,2036.0
2022-09-12 13:10:00,255.0,255.45,254.85,255.45,2644.0,242.8873,243.316,242.7445,243.316,2644.0
2022-09-12 13:15:00,255.44,255.48,255.02,255.02,864.0,243.3064,243.3445,242.9064,242.9064,864.0
2022-09-12 13:20:00,255.23,255.34,255.13,255.34,1000.0,243.1064,243.2112,243.0112,243.2112,1000.0
2022-09-12 13:25:00,255.24,255.43,255.11,255.34,1600.0,243.1159,243.2969,242.9921,243.2112,1600.0
2022-09-12 13:30:00,255.41,255.41,255.29,255.4,700.0,243.2779,243.2779,243.1636,243.2683,700.0
2022-09-12 13:35:00,255.38,255.41,255.37,255.4,500.0,243.2493,243.2779,243.2398,243.2683,500.0
2022-09-12 13:40:00,255.26,255.33,255.02,255.04,2692.0,243.135,243.2017,242.9064,242.9254,2692.0
2022-09-12 13:45:00,254.78,255.45,254.73,255.4,1737.0,242.6778,243.316,242.6302,243.2683,1737.0
2022-09-12 13:50:00,255.47,255.8,255.47,255.69,1187.0,243.335,243.6493,243.335,243.5446,1187.0
2022-09-12 13:55:00,255.67,255.67,255.23,255.34,1430.0,243.5255,243.5255,243.1064,243.2112,1430.0
2022-09-12 14:00:00,255.19,255.19,255.01,255.12,2202.0,243.0683,243.0683,242.8969,243.0016,2202.0
2022-09-12 14:05:00,255.17,255.21,255.17,255.17,400.0,243.0493,243.0874,243.0493,243.0493,400.0
2022-09-12 14:10:00,255.22,255.78,255.21,255.78,1723.0,243.0969,243.6303,243.0874,243.6303,1723.0
2022-09-12 14:15:00,255.93,256.24,255.21,255.3,3084.0,243.7732,244.0684,243.0874,243.1731,3084.0
2022-09-12 14:20:00,255.16,255.61,255.15,255.51,1829.0,243.0397,243.4684,243.0302,243.3731,1829.0
2022-09-12 14:25:00,255.4,255.55,254.91,254.91,1600.0,243.2683,243.4112,242.8016,242.8016,1600.0
2022-09-12 14:30:00,255.04,255.11,254.84,254.91,800.0,242.9254,242.9921,242.7349,242.8016,800.0
2022-09-12 14:35:00,254.93,255.29,254.93,255.29,935.0,242.8207,243.1636,242.8207,243.1636,935.0
2022-09-12 14:40:00,255.16,255.37,255.16,255.37,600.0,243.0397,243.2398,243.0397,243.2398,600.0
2022-09-12 14:45:00,255.34,255.74,255.34,255.74,943.0,243.2112,243.5922,243.2112,243.5922,943.0
2022-09-12 14:50:00,255.63,255.69,255.49,255.5,1003.0,243.4874,243.5446,243.3541,243.3636,1003.0
2022-09-12 14:55:00,255.68,255.77,255.47,255.47,2000.0,243.535,243.6208,243.335,243.335,2000.0
2022-09-12 15:00:00,255.48,255.54,255.29,255.44,1444.0,243.3445,243.4017,243.1636,243.3064,1444.0
2022-09-12 15:05:00,255.44,256.0,255.44,256.0,2029.0,243.3064,243.8398,243.3064,243.8398,2029.0
2022-09-12 15:10:00,256.05,256.4,255.95,256.4,3591.0,243.8875,244.2208,243.7922,244.2208,3591.0
2022-09-12 15:15:00,256.49,256.49,256.18,256.29,3611.0,244.3066,244.3066,244.0113,244.1161,3611.0
2022-09-12 15:20:00,256.43,256.69,256.39,256.45,4555.0,244.2494,244.4971,244.2113,244.2685,4555.0
2022-09-12 15:25:00,256.41,256.7,256.34,256.63,3753.0,244.2304,244.5066,244.1637,244.4399,3753.0
2022-09-12 15:30:00,256.63,256.7,256.15,256.27,5933.0,244.4399,244.5066,243.9827,244.097,5933.0
2022-09-12 15:35:00,256.36,256.55,256.16,256.16,7288.0,244.1827,244.3637,243.9922,243.9922,7288.0
2022-09-12 15:40:00,256.15,256.95,256.15,256.95,6617.0,243.9827,244.7447,243.9827,244.7447,6617.0
2022-09-12 15:45:00,256.94,257.13,256.58,257.07,12470.0,244.7352,244.9162,244.3923,244.859,12470.0
2022-09-12 15:50:00,257.03,257.03,256.54,256.81,15073.0,244.8209,244.8209,244.3542,244.6114,15073.0
2022-09-12 15:55:00,256.53,257.43,256.53,257.25,45049.0,244.3447,245.2019,244.3447,245.0305,45049.0
2022-09-13 09:30:00,250.02,250.29,249.55,249.57,16197.0,238.1439,238.4011,237.6962,237.7153,16197.0
2022-09-13 09:35:00,249.34,249.34,247.89,248.29,3356.0,237.4962,237.4962,236.1151,236.4961,3356.0
2022-09-13 09:40:00,248.72,249.72,248.72,249.72,750.0,236.9056,237.8581,236.9056,237.8581,750.0
2022-09-13 09:45:00,249.42,249.42,248.78,249.32,500.0,237.5724,237.5724,236.9628,237.4771,500.0
2022-09-13 09:50:00,250.2,251.15,250.17,250.96,1900.0,238.3153,239.2202,238.2868,239.0392,1900.0
2022-09-13 09:55:00,251.0,251.75,250.61,251.44,11247.0,239.0773,239.7917,238.7059,239.4964,11247.0
2022-09-13 10:00:00,251.37,251.62,250.4,250.73,3972.0,239.4298,239.6679,238.5058,238.8202,3972.0
2022-09-13 10:05:00,250.61,251.55,250.55,250.8,2491.0,238.7059,239.6012,238.6487,238.8868,2491.0
2022-09-13 10:10:00,250.59,251.18,250.49,251.18,1123.0,238.6868,239.2488,238.5916,239.2488,1123.0
2022-09-13 10:15:00,251.09,251.75,250.89,251.75,1244.0,239.1631,239.7917,238.9726,239.7917,1244.0
2022-09-13 10:20:00,251.59,251.6,250.69,250.7,2400.0,239.6393,239.6488,238.7821,238.7916,2400.0
2022-09-13 10:25:00,250.84,251.16,250.41,250.82,1300.0,238.9249,239.2297,238.5154,238.9059,1300.0
2022-09-13 10:30:00,250.92,251.29,250.8,251.21,2554.0,239.0011,239.3536,238.8868,239.2774,2554.0
2022-09-13 10:35:00,250.54,250.54,250.18,250.18,1432.0,238.6392,238.6392,238.2963,238.2963,1432.0
2022-09-13 10:40:00,250.23,250.27,249.48,249.66,2701.0,238.3439,238.382,237.6295,237.801,2701.0
2022-09-13 10:45:00,249.51,249.51,249.26,249.31,1200.0,237.6581,237.6581,237.42,237.4676,1200.0
2022-09-13 10:50:00,248.64,249.09,248.5,248.97,2417.0,236.8294,237.2581,236.6961,237.1438,2417.0
2022-09-13 10:55:00,248.87,249.16,248.32,248.36,4584.0,237.0485,237.3247,236.5246,236.5627,4584.0
2022-09-13 11:00:00,248.37,248.58,248.34,248.42,3699.0,236.5723,236.7723,236.5437,236.6199,3699.0
2022-09-13 11:05:00,248.4,248.73,248.33,248.69,3815.0,236.6008,236.9152,236.5342,236.8771,3815.0
2022-09-13 11:10:00,248.75,248.75,248.16,248.38,1801.0,236.9342,236.9342,236.3722,236.5818,1801.0
2022-09-13 11:15:00,248.58,248.62,248.18,248.61,3931.0,236.7723,236.8104,236.3913,236.8009,3931.0
2022-09-13 11:20:00,248.62,248.68,248.2,248.2,1662.0,236.8104,236.8675,236.4103,236.4103,1662.0
2022-09-13 11:25:00,248.3,248.97,248.13,248.97,1872.0,236.5056,237.1438,236.3437,237.1438,1872.0
2022-09-13 11:30:00,248.97,249.57,248.93,249.23,1423.0,237.1438,237.7153,237.1057,237.3914,1423.0
2022-09-13 11:35:00,249.4,249.87,249.4,249.81,1103.0,237.5533,238.001,237.5533,237.9439,1103.0
2022-09-13 11:40:00,249.69,249.87,249.45,249.65,800.0,237.8296,238.001,237.601,237.7915,800.0
2022-09-13 11:45:00,249.65,249.84,249.64,249.65,1321.0,237.7915,237.9724,237.7819,237.7915,1321.0
2022-09-13 11:50:00,249.51,250.16,249.45,250.16,2425.0,237.6581,238.2772,237.601,238.2772,2425.0
2022-09-13 11:55:00,249.86,250.03,249.69,249.69,1500.0,237.9915,238.1534,237.8296,237.8296,1500.0
2022-09-13 12:00:00,249.71,250.05,249.47,250.05,2600.0,237.8486,238.1725,237.62,238.1725,2600.0
2022-09-13 12:05:00,250.17,250.27,250.02,250.12,900.0,238.2868,238.382,238.1439,238.2391,900.0
2022-09-13 12:10:00,250.0,250.18,249.89,250.18,1772.0,238.1248,238.2963,238.0201,238.2963,1772.0
2022-09-13 12:15:00,250.28,250.37,250.13,250.33,850.0,238.3915,238.4773,238.2487,238.4392,850.0
2022-09-13 12:20:00,250.4,250.4,250.08,250.25,1600.0,238.5058,238.5058,238.201,238.363,1600.0
2022-09-13 12:25:00,250.07,250.07,249.52,249.57,1100.0,238.1915,238.1915,237.6676,237.7153,1100.0
2022-09-13 12:30:00,249.49,249.61,249.4,249.61,1310.0,237.6391,237.7534,237.5533,237.7534,1310.0
2022-09-13 12:35:00,249.67,249.77,249.58,249.58,801.0,237.8105,237.9058,237.7248,237.7248,801.0
2022-09-13 12:40:00,249.5,249.74,249.5,249.66,2040.0,237.6486,237.8772,237.6486,237.801,2040.0
2022-09-13 12:45:00,249.54,250.18,249.54,250.15,1207.0,237.6867,238.2963,237.6867,238.2677,1207.0
2022-09-13 12:50:00,250.19,250.24,250.05,250.15,1000.0,238.3058,238.3534,238.1725,238.2677,1000.0
2022-09-13 12:55:00,249.86,249.91,249.76,249.91,600.0,237.9915,238.0391,237.8962,238.0391,600.0
2022-09-13 13:00:00,250.02,250.23,249.66,249.66,1200.0,238.1439,238.3439,237.801,237.801,1200.0
2022-09-13 13:05:00,249.97,250.02,249.89,249.96,400.0,238.0963,238.1439,238.0201,238.0867,400.0
2022-09-13 13:10:00,249.89,250.51,249.75,250.45,1101.0,238.0201,238.6106,237.8867,238.5535,1101.0
2022-09-13 13:15:00,250.25,250.46,250.25,250.26,1160.0,238.363,238.563,238.363,238.3725,1160.0
2022-09-13 13:20:00,250.16,250.48,250.15,250.48,704.0,238.2772,238.582,238.2677,238.582,704.0
2022-09-13 13:25:00,250.6,250.69,250.6,250.69,370.0,238.6963,238.7821,238.6963,238.7821,370.0
2022-09-13 13:30:00,250.65,250.88,250.58,250.88,1700.0,238.744,238.963,238.6773,238.963,1700.0
2022-09-13 13:35:00,250.89,250.89,250.14,250.33,1000.0,238.9726,238.9726,238.2582,238.4392,1000.0
2022-09-13 13:40:00,250.21,250.31,250.03,250.14,1166.0,238.3249,238.4201,238.1534,238.2582,1166.0
2022-09-13 13:45:00,250.2,250.63,250.1,250.37,2201.0,238.3153,238.7249,238.2201,238.4773,2201.0
2022-09-13 13:50:00,250.36,250.44,250.31,250.43,500.0,238.4677,238.5439,238.4201,238.5344,500.0
2022-09-13 13:55:00,250.2,250.37,250.17,250.17,400.0,238.3153,238.4773,238.2868,238.2868,400.0
2022-09-13 14:00:00,250.37,250.45,250.01,250.45,1800.0,238.4773,238.5535,238.1344,238.5535,1800.0
2022-09-13 14:05:00,250.31,250.31,250.05,250.06,400.0,238.4201,238.4201,238.1725,238.182,400.0
2022-09-13 14:10:00,249.94,250.03,249.7,250.03,1012.0,238.0677,238.1534,237.8391,238.1534,1012.0
2022-09-13 14:15:00,250.04,250.12,249.93,249.93,801.0,238.1629,238.2391,238.0582,238.0582,801.0
2022-09-13 14:20:00,250.01,250.28,249.89,250.05,2201.0,238.1344,238.3915,238.0201,238.1725,2201.0
2022-09-13 14:25:00,250.15,250.18,249.74,249.79,1042.0,238.2677,238.2963,237.8772,237.9248,1042.0
2022-09-13 14:30:00,249.82,249.82,249.57,249.77,850.0,237.9534,237.9534,237.7153,237.9058,850.0
2022-09-13 14:35:00,249.56,249.59,249.16,249.23,1773.0,237.7057,237.7343,237.3247,237.3914,1773.0
2022-09-13 14:40:00,249.22,249.36,248.9,248.94,800.0,237.3819,237.5152,237.0771,237.1152,800.0
2022-09-13 14:45:00,249.1,249.31,248.93,248.93,1713.0,237.2676,237.4676,237.1057,237.1057,1713.0
2022-09-13 14:50:00,248.9,248.99,248.51,248.72,1463.0,237.0771,237.1628,236.7056,236.9056,1463.0
2022-09-13 14:55:00,248.83,249.14,248.34,248.62,2129.0,237.0104,237.3057,236.5437,236.8104,2129.0
2022-09-13 15:00:00,248.66,248.77,248.33,248.33,1508.0,236.8485,236.9533,236.5342,236.5342,1508.0
2022-09-13 15:05:00,248.38,248.52,248.06,248.06,2125.0,236.5818,236.7151,236.277,236.277,2125.0
2022-09-13 15:10:00,248.08,248.14,247.66,247.77,2600.0,236.296,236.3532,235.896,236.0008,2600.0
2022-09-13 15:15:00,247.95,248.02,247.69,247.8,1900.0,236.1722,236.2389,235.9246,236.0293,1900.0
2022-09-13 15:20:00,247.77,248.04,247.67,247.79,2902.0,236.0008,236.2579,235.9055,236.0198,2902.0
2022-09-13 15:25:00,247.93,247.93,247.43,247.43,3183.0,236.1532,236.1532,235.6769,235.6769,3183.0
2022-09-13 15:30:00,247.53,247.53,247.09,247.11,2726.0,235.7722,235.7722,235.3531,235.3721,2726.0
2022-09-13 15:35:00,247.18,247.56,246.73,247.48,4818.0,235.4388,235.8007,235.0102,235.7245,4818.0
2022-09-13 15:40:00,247.67,247.67,246.98,247.33,17632.0,235.9055,235.9055,235.2483,235.5817,17632.0
2022-09-13 15:45:00,247.5,247.53,246.89,247.36,9181.0,235.7436,235.7722,235.1626,235.6102,9181.0
2022-09-13 15:50:00,247.22,247.55,247.16,247.53,13972.0,235.4769,235.7912,235.4197,235.7722,13972.0
2022-09-13 15:55:00,247.48,248.27,247.23,247.49,49055.0,235.7245,236.477,235.4864,235.7341,49055.0
2022-09-14 09:30:00,247.44,247.44,246.14,246.14,10550.0,235.6864,235.6864,234.4482,234.4482,10550.0
2022-09-14 09:35:00,245.96,246.55,245.96,246.55,688.0,234.2767,234.8387,234.2767,234.8387,688.0
2022-09-14 09:40:00,246.24,246.75,246.23,246.64,400.0,234.5434,235.0292,234.5339,234.9244,400.0
2022-09-14 09:45:00,246.56,246.64,245.8,245.8,2233.0,234.8482,234.9244,234.1243,234.1243,2233.0
2022-09-14 09:50:00,245.79,246.1,245.62,246.04,2415.0,234.1148,234.4101,233.9529,234.3529,2415.0
2022-09-14 09:55:00,245.9,246.27,245.62,245.99,3296.0,234.2196,234.572,233.9529,234.3053,3296.0
2022-09-14 10:00:00,246.26,246.66,246.09,246.09,2125.0,234.5625,234.9435,234.4006,234.4006,2125.0
2022-09-14 10:05:00,246.07,247.03,245.8,246.17,3509.0,234.3815,235.2959,234.1243,234.4768,3509.0
2022-09-14 10:10:00,246.08,247.45,246.08,247.44,3600.0,234.391,235.696,234.391,235.6864,3600.0
2022-09-14 10:15:00,247.42,247.7,246.64,246.77,1700.0,235.6674,235.9341,234.9244,235.0483,1700.0
2022-09-14 10:20:00,246.77,247.03,246.57,246.74,2002.0,235.0483,235.2959,234.8578,235.0197,2002.0
2022-09-14 10:25:00,246.79,246.8,245.76,245.79,1491.0,235.0673,235.0768,234.0862,234.1148,1491.0
2022-09-14 10:30:00,245.71,246.5,245.65,246.5,1403.0,234.0386,234.7911,233.9815,234.7911,1403.0
2022-09-14 10:35:00,246.6,247.85,246.6,247.85,1680.0,234.8863,236.077,234.8863,236.077,1680.0
2022-09-14 10:40:00,247.63,248.96,247.63,248.61,12399.0,235.8674,237.1342,235.8674,236.8009,12399.0
2022-09-14 10:45:00,248.65,248.93,248.56,248.67,4200.0,236.839,237.1057,236.7532,236.858,4200.0
2022-09-14 10:50:00,248.77,250.26,248.77,250.26,5074.0,236.9533,238.3725,236.9533,238.3725,5074.0
2022-09-14 10:55:00,250.06,250.92,249.7,250.7,16884.0,238.182,239.0011,237.8391,238.7916,16884.0
2022-09-14 11:00:00,250.55,250.63,249.65,249.96,10918.0,238.6487,238.7249,237.7915,238.0867,10918.0
2022-09-14 11:05:00,249.76,250.45,249.36,250.45,5550.0,237.8962,238.5535,237.5152,238.5535,5550.0
2022-09-14 11:10:00,250.42,250.88,250.31,250.71,9714.0,238.5249,238.963,238.4201,238.8011,9714.0
2022-09-14 11:15:00,250.53,251.5,250.43,251.04,20704.0,238.6297,239.5536,238.5344,239.1154,20704.0
2022-09-14 11:20:00,251.06,251.43,250.53,250.93,7305.0,239.1345,239.4869,238.6297,239.0107,7305.0
2022-09-14 11:25:00,250.86,251.29,250.7,250.95,7438.0,238.944,239.3536,238.7916,239.0297,7438.0
2022-09-14 11:30:00,250.93,251.1,250.7,250.74,8613.0,239.0107,239.1726,238.7916,238.8297,8613.0
2022-09-14 11:35:00,250.79,251.01,250.43,250.56,6340.0,238.8773,239.0869,238.5344,238.6582,6340.0
2022-09-14 11:40:00,250.51,251.2,250.51,251.12,12132.0,238.6106,239.2678,238.6106,239.1916,12132.0
2022-09-14 11:45:00,251.03,251.55,251.0,251.37,9697.0,239.1059,239.6012,239.0773,239.4298,9697.0
2022-09-14 11:50:00,251.38,251.64,251.04,251.59,30033.0,239.4393,239.6869,239.1154,239.6393,30033.0
2022-09-14 11:55:00,251.55,251.91,251.44,251.45,9811.0,239.6012,239.9441,239.4964,239.506,9811.0
2022-09-14 12:00:00,251.57,251.66,251.13,251.44,5961.0,239.6203,239.706,239.2012,239.4964,5961.0
2022-09-14 12:05:00,251.42,251.51,251.18,251.45,3089.0,239.4774,239.5631,239.2488,239.506,3089.0
2022-09-14 12:10:00,251.3,251.85,251.15,251.8,4392.0,239.3631,239.887,239.2202,239.8393,4392.0
2022-09-14 12:15:00,251.81,251.98,251.44,251.9,5054.0,239.8489,240.0108,239.4964,239.9346,5054.0
2022-09-14 12:20:00,252.03,252.03,251.6,251.62,3030.0,240.0584,240.0584,239.6488,239.6679,3030.0
2022-09-14 12:25:00,251.74,251.88,251.33,251.33,1820.0,239.7822,239.9155,239.3917,239.3917,1820.0
2022-09-14 12:30:00,251.38,251.53,250.99,251.16,2800.0,239.4393,239.5822,239.0678,239.2297,2800.0
2022-09-14 12:35:00,251.07,251.77,251.06,251.6,6672.0,239.144,239.8108,239.1345,239.6488,6672.0
2022-09-14 12:40:00,251.81,252.12,251.81,251.99,1700.0,239.8489,240.1441,239.8489,240.0203,1700.0
2022-09-14 12:45:00,251.95,252.02,251.58,251.92,10717.0,239.9822,240.0489,239.6298,239.9536,10717.0
2022-09-14 12:50:00,251.94,252.25,251.94,252.03,1419.0,239.9727,240.268,239.9727,240.0584,1419.0
2022-09-14 12:55:00,251.93,252.05,251.51,251.71,3412.0,239.9632,240.0775,239.5631,239.7536,3412.0
2022-09-14 13:00:00,251.83,252.01,251.72,251.75,2100.0,239.8679,240.0394,239.7631,239.7917,2100.0
2022-09-14 13:05:00,251.75,251.96,251.74,251.96,783.0,239.7917,239.9917,239.7822,239.9917,783.0
2022-09-14 13:10:00,251.98,252.06,251.86,252.06,1430.0,240.0108,240.087,239.8965,240.087,1430.0
2022-09-14 13:15:00,251.89,252.02,251.28,251.47,3982.0,239.9251,240.0489,239.344,239.525,3982.0
2022-09-14 13:20:00,251.54,251.73,250.99,250.99,1100.0,239.5917,239.7727,239.0678,239.0678,1100.0
2022-09-14 13:25:00,251.18,251.53,251.17,251.51,2313.0,239.2488,239.5822,239.2393,239.5631,2313.0
2022-09-14 13:30:00,251.51,251.71,251.21,251.29,3101.0,239.5631,239.7536,239.2774,239.3536,3101.0
2022-09-14 13:35:00,251.2,251.22,250.58,250.58,10860.0,239.2678,239.2869,238.6773,238.6773,10860.0
2022-09-14 13:40:00,250.7,250.71,250.27,250.32,2500.0,238.7916,238.8011,238.382,238.4296,2500.0
2022-09-14 13:45:00,250.32,250.32,249.26,249.51,5017.0,238.4296,238.4296,237.42,237.6581,5017.0
2022-09-14 13:50:00,249.43,249.98,249.43,249.87,12725.0,237.5819,238.1058,237.5819,238.001,12725.0
2022-09-14 13:55:00,249.99,250.55,249.51,250.55,6258.0,238.1153,238.6487,237.6581,238.6487,6258.0
2022-09-14 14:00:00,250.44,250.44,249.9,249.9,2393.0,238.5439,238.5439,238.0296,238.0296,2393.0
2022-09-14 14:05:00,249.99,250.23,249.68,249.69,3616.0,238.1153,238.3439,237.82,237.8296,3616.0
2022-09-14 14:10:00,249.8,250.44,249.71,250.37,4344.0,237.9343,238.5439,237.8486,238.4773,4344.0
2022-09-14 14:15:00,250.37,250.7,250.31,250.7,6288.0,238.4773,238.7916,238.4201,238.7916,6288.0
2022-09-14 14:20:00,250.58,250.9,250.58,250.67,3099.0,238.6773,238.9821,238.6773,238.763,3099.0
2022-09-14 14:25:00,250.74,250.92,250.56,250.85,5322.0,238.8297,239.0011,238.6582,238.9345,5322.0
2022-09-14 14:30:00,250.9,251.19,250.89,251.14,7034.0,238.9821,239.2583,238.9726,239.2107,7034.0
2022-09-14 14:35:00,251.09,251.35,251.05,251.18,4901.0,239.1631,239.4107,239.125,239.2488,4901.0
2022-09-14 14:40:00,251.28,251.35,250.76,250.89,4473.0,239.344,239.4107,238.8487,238.9726,4473.0
2022-09-14 14:45:00,250.73,251.04,250.51,251.04,5410.0,238.8202,239.1154,238.6106,239.1154,5410.0
2022-09-14 14:50:00,250.95,251.06,250.56,250.92,6542.0,239.0297,239.1345,238.6582,239.0011,6542.0
2022-09-14 14:55:00,251.01,251.09,250.62,250.87,3936.0,239.0869,239.1631,238.7154,238.9535,3936.0
2022-09-14 15:00:00,250.75,250.97,250.64,250.75,5823.0,238.8392,239.0488,238.7344,238.8392,5823.0
2022-09-14 15:05:00,250.68,251.15,250.68,251.14,3131.0,238.7725,239.2202,238.7725,239.2107,3131.0
2022-09-14 15:10:00,251.23,251.23,250.52,250.57,2513.0,239.2964,239.2964,238.6201,238.6678,2513.0
2022-09-14 15:15:00,250.65,250.67,250.0,250.47,3175.0,238.744,238.763,238.1248,238.5725,3175.0
2022-09-14 15:20:00,250.41,250.76,250.3,250.43,4200.0,238.5154,238.8487,238.4106,238.5344,4200.0
2022-09-14 15:25:00,250.25,250.25,249.88,250.06,3339.0,238.363,238.363,238.0105,238.182,3339.0
2022-09-14 15:30:00,250.0,250.18,249.49,250.1,5202.0,238.1248,238.2963,237.6391,238.2201,5202.0
2022-09-14 15:35:00,250.1,250.37,249.89,250.27,3482.0,238.2201,238.4773,238.0201,238.382,3482.0
2022-09-14 15:40:00,250.19,250.53,250.11,250.46,3920.0,238.3058,238.6297,238.2296,238.563,3920.0
2022-09-14 15:45:00,250.42,250.74,250.31,250.72,7338.0,238.5249,238.8297,238.4201,238.8106,7338.0
2022-09-14 15:50:00,250.96,251.28,250.63,251.23,18518.0,239.0392,239.344,238.7249,239.2964,18518.0
2022-09-14 15:55:00,251.3,251.3,250.74,251.0,53012.0,239.3631,239.3631,238.8297,239.0773,53012.0
2022-09-15 09:30:00,248.99,249.05,248.53,248.53,4528.0,237.1628,237.22,236.7247,236.7247,4528.0
2022-09-15 09:35:00,248.58,250.0,248.31,250.0,2974.0,236.7723,238.1248,236.5151,238.1248,2974.0
2022-09-15 09:40:00,250.35,250.47,250.08,250.46,900.0,238.4582,238.5725,238.201,238.563,900.0
2022-09-15 09:45:00,250.55,251.63,250.44,251.63,2630.0,238.6487,239.6774,238.5439,239.6774,2630.0
2022-09-15 09:50:00,252.57,252.78,252.28,252.78,3300.0,240.5728,240.7728,240.2965,240.7728,3300.0
2022-09-15 09:55:00,252.49,252.69,251.88,252.05,8493.0,240.4966,240.6871,239.9155,240.0775,8493.0
2022-09-15 10:00:00,252.26,252.98,251.58,251.75,2181.0,240.2775,240.9633,239.6298,239.7917,2181.0
2022-09-15 10:05:00,251.91,252.89,251.83,252.89,4690.0,239.9441,240.8776,239.8679,240.8776,4690.0
2022-09-15 10:10:00,253.19,253.19,252.66,252.66,1440.0,241.1633,241.1633,240.6585,240.6585,1440.0
2022-09-15 10:15:00,252.47,252.53,252.01,252.18,3801.0,240.4775,240.5347,240.0394,240.2013,3801.0
2022-09-15 10:20:00,251.6,251.6,250.54,251.12,3336.0,239.6488,239.6488,238.6392,239.1916,3336.0
2022-09-15 10:25:00,250.72,250.72,249.87,250.25,1026.0,238.8106,238.8106,238.001,238.363,1026.0
2022-09-15 10:30:00,249.29,250.28,249.29,249.57,4748.0,237.4486,238.3915,237.4486,237.7153,4748.0
2022-09-15 10:35:00,249.91,250.1,249.01,249.66,8512.0,238.0391,238.2201,237.1819,237.801,8512.0
2022-09-15 10:40:00,249.74,250.17,249.19,249.68,3518.0,237.8772,238.2868,237.3533,237.82,3518.0
2022-09-15 10:45:00,249.51,249.53,249.17,249.17,1100.0,237.6581,237.6772,237.3343,237.3343,1100.0
2022-09-15 10:50:00,249.2,249.21,248.46,248.93,1850.0,237.3628,237.3724,236.658,237.1057,1850.0
2022-09-15 10:55:00,248.71,248.92,248.3,248.87,1500.0,236.8961,237.0961,236.5056,237.0485,1500.0
2022-09-15 11:00:00,248.75,248.82,248.18,248.56,2193.0,236.9342,237.0009,236.3913,236.7532,2193.0
2022-09-15 11:05:00,248.33,248.6,248.33,248.37,500.0,236.5342,236.7913,236.5342,236.5723,500.0
2022-09-15 11:10:00,248.22,248.34,247.63,247.63,1300.0,236.4294,236.5437,235.8674,235.8674,1300.0
2022-09-15 11:15:00,247.66,248.38,247.66,248.38,1416.0,235.896,236.5818,235.896,236.5818,1416.0
2022-09-15 11:20:00,248.56,249.08,248.45,248.99,1804.0,236.7532,237.2485,236.6485,237.1628,1804.0
2022-09-15 11:25:00,248.7,248.95,248.22,248.84,2905.0,236.8866,237.1247,236.4294,237.0199,2905.0
2022-09-15 11:30:00,248.96,249.34,248.96,249.01,2340.0,237.1342,237.4962,237.1342,237.1819,2340.0
2022-09-15 11:35:00,248.79,249.06,248.79,249.06,900.0,236.9723,237.2295,236.9723,237.2295,900.0
2022-09-15 11:40:00,249.0,249.13,248.92,248.93,1195.0,237.1723,237.2962,237.0961,237.1057,1195.0
2022-09-15 11:45:00,249.04,249.27,248.51,248.51,1766.0,237.2104,237.4295,236.7056,236.7056,1766.0
2022-09-15 11:50:00,248.42,248.42,247.67,247.84,4230.0,236.6199,236.6199,235.9055,236.0674,4230.0
2022-09-15 11:55:00,247.76,247.94,247.33,247.74,3223.0,235.9912,236.1627,235.5817,235.9722,3223.0
2022-09-15 12:00:00,247.64,248.01,247.18,247.28,4668.0,235.8769,236.2294,235.4388,235.534,4668.0
2022-09-15 12:05:00,247.08,247.08,246.76,246.77,700.0,235.3435,235.3435,235.0387,235.0483,700.0
2022-09-15 12:10:00,246.27,246.41,245.98,245.98,3345.0,234.572,234.7054,234.2958,234.2958,3345.0
2022-09-15 12:15:00,245.94,246.1,245.53,245.95,15000.0,234.2577,234.4101,233.8672,234.2672,15000.0
2022-09-15 12:20:00,245.85,246.27,245.85,245.98,1966.0,234.172,234.572,234.172,234.2958,1966.0
2022-09-15 12:25:00,246.02,246.25,245.16,245.16,6216.0,234.3339,234.553,233.5147,233.5147,6216.0
2022-09-15 12:30:00,245.24,245.86,245.15,245.75,3073.0,233.5909,234.1815,233.5052,234.0767,3073.0
2022-09-15 12:35:00,245.86,245.86,245.57,245.73,900.0,234.1815,234.1815,233.9053,234.0577,900.0
2022-09-15 12:40:00,245.63,245.8,245.35,245.35,2655.0,233.9624,234.1243,233.6957,233.6957,2655.0
2022-09-15 12:45:00,245.34,245.45,245.13,245.24,2065.0,233.6862,233.791,233.4862,233.5909,2065.0
2022-09-15 12:50:00,245.34,245.6,245.27,245.27,701.0,233.6862,233.9338,233.6195,233.6195,701.0
2022-09-15 12:55:00,245.37,245.37,245.02,245.16,2718.0,233.7148,233.7148,233.3814,233.5147,2718.0
2022-09-15 13:00:00,245.78,246.61,245.74,246.23,6772.0,234.1053,234.8959,234.0672,234.5339,6772.0
2022-09-15 13:05:00,246.28,246.74,246.2,246.36,5495.0,234.5815,235.0197,234.5053,234.6577,5495.0
2022-09-15 13:10:00,246.42,246.65,246.37,246.65,1235.0,234.7149,234.934,234.6673,234.934,1235.0
2022-09-15 13:15:00,246.78,247.57,246.78,247.22,5542.0,235.0578,235.8103,235.0578,235.4769,5542.0
2022-09-15 13:20:00,247.21,247.39,247.05,247.05,2495.0,235.4674,235.6388,235.315,235.315,2495.0
2022-09-15 13:25:00,247.17,247.71,247.16,247.38,1302.0,235.4293,235.9436,235.4197,235.6293,1302.0
2022-09-15 13:30:00,247.14,247.29,246.85,247.25,4639.0,235.4007,235.5436,235.1245,235.5055,4639.0
2022-09-15 13:35:00,247.25,247.53,247.01,247.18,4084.0,235.5055,235.7722,235.2769,235.4388,4084.0
2022-09-15 13:40:00,247.07,247.42,246.98,247.06,3525.0,235.334,235.6674,235.2483,235.3245,3525.0
2022-09-15 13:45:00,246.98,247.07,246.46,246.56,1758.0,235.2483,235.334,234.753,234.8482,1758.0
2022-09-15 13:50:00,246.39,246.91,246.22,246.69,2101.0,234.6863,235.1816,234.5244,234.9721,2101.0
2022-09-15 13:55:00,246.79,247.04,246.64,247.04,1817.0,235.0673,235.3054,234.9244,235.3054,1817.0
2022-09-15 14:00:00,246.94,247.05,246.02,246.1,2495.0,235.2102,235.315,234.3339,234.4101,2495.0
2022-09-15 14:05:00,245.99,245.99,245.43,245.55,2462.0,234.3053,234.3053,233.7719,233.8862,2462.0
2022-09-15 14:10:00,245.4,245.75,245.4,245.62,2000.0,233.7433,234.0767,233.7433,233.9529,2000.0
2022-09-15 14:15:00,245.59,245.81,245.33,245.81,6501.0,233.9243,234.1339,233.6767,234.1339,6501.0
2022-09-15 14:20:00,245.7,245.82,245.62,245.62,1484.0,234.0291,234.1434,233.9529,233.9529,1484.0
2022-09-15 14:25:00,245.59,245.94,245.58,245.94,1400.0,233.9243,234.2577,233.9148,234.2577,1400.0
2022-09-15 14:30:00,245.86,246.2,245.49,245.49,4442.0,234.1815,234.5053,233.8291,233.8291,4442.0
2022-09-15 14:35:00,245.53,245.9,245.52,245.67,1728.0,233.8672,234.2196,233.8576,234.0005,1728.0
2022-09-15 14:40:00,245.56,245.56,245.17,245.42,1736.0,233.8957,233.8957,233.5243,233.7624,1736.0
2022-09-15 14:45:00,245.36,245.39,244.61,244.66,2501.0,233.7052,233.7338,232.9909,233.0385,2501.0
2022-09-15 14:50:00,244.71,245.11,244.55,245.11,1801.0,233.0861,233.4671,232.9337,233.4671,1801.0
2022-09-15 14:55:00,244.94,244.95,244.72,244.81,2800.0,233.3052,233.3147,233.0956,233.1814,2800.0
2022-09-15 15:00:00,244.91,244.91,244.21,244.45,2611.0,233.2766,233.2766,232.6099,232.8385,2611.0
2022-09-15 15:05:00,244.54,244.54,244.07,244.1,2002.0,232.9242,232.9242,232.4765,232.5051,2002.0
2022-09-15 15:10:00,244.08,244.08,243.38,243.51,6161.0,232.486,232.486,231.8193,231.9431,6161.0
2022-09-15 15:15:00,243.6,243.72,243.19,243.38,3528.0,232.0288,232.1431,231.6383,231.8193,3528.0
2022-09-15 15:20:00,243.36,243.66,243.19,243.66,2897.0,231.8002,232.086,231.6383,232.086,2897.0
2022-09-15 15:25:00,243.57,243.69,243.17,243.68,6023.0,232.0003,232.1146,231.6193,232.105,6023.0
2022-09-15 15:30:00,243.56,244.53,243.56,244.22,6468.0,231.9907,232.9147,231.9907,232.6194,6468.0
2022-09-15 15:35:00,244.23,244.39,243.96,244.19,4236.0,232.6289,232.7813,232.3717,232.5908,4236.0
2022-09-15 15:40:00,244.18,244.65,243.96,244.65,8769.0,232.5813,233.029,232.3717,233.029,8769.0
2022-09-15 15:45:00,244.61,245.03,244.4,244.92,13029.0,232.9909,233.3909,232.7908,233.2861,13029.0
2022-09-15 15:50:00,244.95,245.36,244.3,244.93,12621.0,233.3147,233.7052,232.6956,233.2957,12621.0
2022-09-15 15:55:00,244.98,245.57,244.98,245.17,33758.0,233.3433,233.9053,233.3433,233.5243,33758.0
2022-09-16 09:30:00,242.13,242.22,238.79,238.79,145348.0,230.6287,230.7144,227.4473,227.4473,145348.0
2022-09-16 09:35:00,238.81,239.33,236.84,239.3,5642.0,227.4664,227.9617,225.5899,227.9331,5642.0
2022-09-16 09:40:00,239.07,239.12,238.36,238.75,700.0,227.714,227.7616,227.0377,227.4092,700.0
2022-09-16 09:45:00,238.71,238.71,237.43,237.65,4772.0,227.3711,227.3711,226.1519,226.3615,4772.0
2022-09-16 09:50:00,237.55,238.57,237.55,237.61,4039.0,226.2662,227.2378,226.2662,226.3234,4039.0
2022-09-16 09:55:00,237.81,238.08,237.03,237.49,2534.0,226.5139,226.771,225.7709,226.2091,2534.0
2022-09-16 10:00:00,237.64,237.64,235.55,236.32,17986.0,226.3519,226.3519,224.3612,225.0946,17986.0
2022-09-16 10:05:00,236.4,237.64,236.39,236.95,4787.0,225.1708,226.3519,225.1613,225.6947,4787.0
2022-09-16 10:10:00,236.84,238.53,236.83,237.42,8021.0,225.5899,227.1997,225.5804,226.1424,8021.0
2022-09-16 10:15:00,237.46,237.7,236.7,236.9,2684.0,226.1805,226.4091,225.4566,225.6471,2684.0
2022-09-16 10:20:00,236.89,237.31,236.78,237.31,2960.0,225.6376,226.0376,225.5328,226.0376,2960.0
2022-09-16 10:25:00,237.45,238.38,237.32,238.32,5444.0,226.171,227.0568,226.0471,226.9996,5444.0
2022-09-16 10:30:00,238.31,239.75,238.31,239.55,3499.0,226.9901,228.3617,226.9901,228.1712,3499.0
2022-09-16 10:35:00,239.58,240.49,239.57,240.49,3994.0,228.1998,229.0666,228.1903,229.0666,3994.0
2022-09-16 10:40:00,240.33,240.4,239.03,239.04,4429.0,228.9142,228.9808,227.6759,227.6854,4429.0
2022-09-16 10:45:00,238.98,239.83,238.98,239.53,3824.0,227.6283,228.4379,227.6283,228.1522,3824.0
2022-09-16 10:50:00,239.53,240.0,239.0,239.26,9373.0,228.1522,228.5998,227.6473,227.895,9373.0
2022-09-16 10:55:00,239.05,239.25,237.8,237.88,10753.0,227.695,227.8855,226.5043,226.5805,10753.0
2022-09-16 11:00:00,237.81,238.13,237.18,237.49,5605.0,226.5139,226.8187,225.9138,226.2091,5605.0
2022-09-16 11:05:00,237.54,237.69,236.82,237.15,13248.0,226.2567,226.3996,225.5709,225.8852,13248.0
2022-09-16 11:10:00,237.24,237.7,236.93,237.23,4202.0,225.9709,226.4091,225.6757,225.9614,4202.0
2022-09-16 11:15:00,236.97,237.29,236.78,237.29,4127.0,225.7138,226.0186,225.5328,226.0186,4127.0
2022-09-16 11:20:00,237.09,237.09,236.46,236.67,8471.0,225.8281,225.8281,225.228,225.428,8471.0
2022-09-16 11:25:00,236.78,237.37,236.77,237.37,2547.0,225.5328,226.0948,225.5233,226.0948,2547.0
2022-09-16 11:30:00,237.0,237.33,236.98,237.19,1693.0,225.7423,226.0567,225.7233,225.9233,1693.0
2022-09-16 11:35:00,237.23,237.23,236.78,236.89,2065.0,225.9614,225.9614,225.5328,225.6376,2065.0
2022-09-16 11:40:00,237.02,237.51,237.02,237.26,2609.0,225.7614,226.2281,225.7614,225.99,2609.0
2022-09-16 11:45:00,236.92,237.16,236.64,236.74,2469.0,225.6661,225.8947,225.3994,225.4947,2469.0
2022-09-16 11:50:00,236.77,237.32,236.74,237.3,4221.0,225.5233,226.0471,225.4947,226.0281,4221.0
2022-09-16 11:55:00,237.19,237.35,236.94,237.28,2044.0,225.9233,226.0757,225.6852,226.009,2044.0
2022-09-16 12:00:00,237.27,237.27,236.75,236.81,1044.0,225.9995,225.9995,225.5042,225.5614,1044.0
2022-09-16 12:05:00,236.81,237.1,236.57,236.57,1933.0,225.5614,225.8376,225.3328,225.3328,1933.0
2022-09-16 12:10:00,236.55,236.65,236.5,236.5,500.0,225.3137,225.409,225.2661,225.2661,500.0
2022-09-16 12:15:00,236.79,236.8,235.75,235.75,3876.0,225.5423,225.5518,224.5517,224.5517,3876.0
2022-09-16 12:20:00,235.84,236.05,235.71,236.05,6549.0,224.6374,224.8375,224.5136,224.8375,6549.0
2022-09-16 12:25:00,235.93,236.05,235.86,235.99,3300.0,224.7232,224.8375,224.6565,224.7803,3300.0
2022-09-16 12:30:00,235.76,236.04,235.72,235.9,4885.0,224.5612,224.8279,224.5231,224.6946,4885.0
2022-09-16 12:35:00,235.76,235.94,235.56,235.56,851.0,224.5612,224.7327,224.3707,224.3707,851.0
2022-09-16 12:40:00,235.65,236.4,235.6,236.4,13965.0,224.4565,225.1708,224.4088,225.1708,13965.0
2022-09-16 12:45:00,236.19,236.37,236.19,236.3,917.0,224.9708,225.1423,224.9708,225.0756,917.0
2022-09-16 12:50:00,236.58,237.01,236.49,236.73,1971.0,225.3423,225.7519,225.2566,225.4852,1971.0
2022-09-16 12:55:00,236.47,236.62,236.47,236.55,797.0,225.2375,225.3804,225.2375,225.3137,797.0
2022-09-16 13:00:00,236.47,236.73,236.31,236.4,2400.0,225.2375,225.4852,225.0851,225.1708,2400.0
2022-09-16 13:05:00,236.3,236.4,236.09,236.3,1457.0,225.0756,225.1708,224.8756,225.0756,1457.0
2022-09-16 13:10:00,236.29,236.31,236.0,236.06,7694.0,225.0661,225.0851,224.7898,224.847,7694.0
2022-09-16 13:15:00,236.02,236.39,235.99,235.99,5606.0,224.8089,225.1613,224.7803,224.7803,5606.0
2022-09-16 13:20:00,235.88,236.03,235.7,235.84,3443.0,224.6755,224.8184,224.5041,224.6374,3443.0
2022-09-16 13:25:00,235.8,235.8,235.63,235.75,2687.0,224.5993,224.5993,224.4374,224.5517,2687.0
2022-09-16 13:30:00,235.89,236.23,235.84,235.87,2495.0,224.6851,225.0089,224.6374,224.666,2495.0
2022-09-16 13:35:00,235.88,236.16,235.79,235.95,6428.0,224.6755,224.9422,224.5898,224.7422,6428.0
2022-09-16 13:40:00,235.91,236.4,235.9,236.19,2200.0,224.7041,225.1708,224.6946,224.9708,2200.0
2022-09-16 13:45:00,235.88,236.0,235.78,235.78,836.0,224.6755,224.7898,224.5803,224.5803,836.0
2022-09-16 13:50:00,235.75,235.95,235.69,235.78,3430.0,224.5517,224.7422,224.4946,224.5803,3430.0
2022-09-16 13:55:00,235.79,236.25,235.79,236.22,3634.0,224.5898,225.028,224.5898,224.9994,3634.0
2022-09-16 14:00:00,236.2,236.43,236.2,236.43,1650.0,224.9803,225.1994,224.9803,225.1994,1650.0
2022-09-16 14:05:00,236.43,236.43,235.91,236.1,1600.0,225.1994,225.1994,224.7041,224.8851,1600.0
2022-09-16 14:10:00,236.21,236.21,235.56,235.56,4475.0,224.9899,224.9899,224.3707,224.3707,4475.0
2022-09-16 14:15:00,235.53,235.79,235.29,235.34,2483.0,224.3422,224.5898,224.1136,224.1612,2483.0
2022-09-16 14:20:00,235.41,235.8,235.33,235.64,1555.0,224.2279,224.5993,224.1517,224.4469,1555.0
2022-09-16 14:25:00,235.74,236.24,235.48,236.05,8662.0,224.5422,225.0184,224.2945,224.8375,8662.0
2022-09-16 14:30:00,235.81,236.03,235.69,236.03,1903.0,224.6089,224.8184,224.4946,224.8184,1903.0
2022-09-16 14:35:00,236.41,236.41,235.67,235.89,2391.0,225.1804,225.1804,224.4755,224.6851,2391.0
2022-09-16 14:40:00,235.86,236.05,235.7,235.84,2567.0,224.6565,224.8375,224.5041,224.6374,2567.0
2022-09-16 14:45:00,236.04,236.54,235.93,236.54,4861.0,224.8279,225.3042,224.7232,225.3042,4861.0
2022-09-16 14:50:00,236.33,236.58,236.17,236.56,5198.0,225.1042,225.3423,224.9518,225.3232,5198.0
2022-09-16 14:55:00,236.48,236.89,236.38,236.79,6566.0,225.247,225.6376,225.1518,225.5423,6566.0
2022-09-16 15:00:00,236.72,236.84,236.49,236.84,4382.0,225.4756,225.5899,225.2566,225.5899,4382.0
2022-09-16 15:05:00,236.96,237.19,236.87,237.06,3432.0,225.7042,225.9233,225.6185,225.7995,3432.0
2022-09-16 15:10:00,236.77,236.79,236.09,236.09,4314.0,225.5233,225.5423,224.8756,224.8756,4314.0
2022-09-16 15:15:00,236.0,236.52,236.0,236.2,5996.0,224.7898,225.2851,224.7898,224.9803,5996.0
2022-09-16 15:20:00,236.35,237.14,236.35,237.01,9946.0,225.1232,225.8757,225.1232,225.7519,9946.0
2022-09-16 15:25:00,236.72,236.86,236.28,236.43,6894.0,225.4756,225.609,225.0565,225.1994,6894.0
2022-09-16 15:30:00,236.47,236.95,235.92,236.56,6025.0,225.2375,225.6947,224.7136,225.3232,6025.0
2022-09-16 15:35:00,236.45,236.85,236.38,236.84,17924.0,225.2185,225.5995,225.1518,225.5899,17924.0
2022-09-16 15:40:00,236.89,237.25,236.67,236.95,11243.0,225.6376,225.9805,225.428,225.6947,11243.0
2022-09-16 15:45:00,236.88,236.93,236.45,236.84,13137.0,225.628,225.6757,225.2185,225.5899,13137.0
2022-09-16 15:50:00,236.64,237.62,236.64,237.31,27939.0,225.3994,226.3329,225.3994,226.0376,27939.0
2022-09-16 15:55:00,237.34,238.24,237.26,237.89,61738.0,226.0662,226.9234,225.99,226.5901,61738.0
2022-09-19 09:30:00,236.95,238.3,236.23,238.13,5540.0,225.6947,226.9806,225.0089,226.8187,5540.0
2022-09-19 09:35:00,238.16,238.46,237.97,237.98,1300.0,226.8472,227.133,226.6663,226.6758,1300.0
2022-09-19 09:40:00,238.76,239.08,238.64,239.08,925.0,227.4187,227.7235,227.3044,227.7235,925.0
2022-09-19 09:45:00,239.04,239.57,238.17,238.46,5024.0,227.6854,228.1903,226.8568,227.133,5024.0
2022-09-19 09:50:00,238.73,239.68,238.27,239.02,3760.0,227.3902,228.295,226.952,227.6664,3760.0
2022-09-19 09:55:00,238.99,239.21,238.34,238.35,2474.0,227.6378,227.8474,227.0187,227.0282,2474.0
2022-09-19 10:00:00,238.3,239.02,237.98,238.73,2612.0,226.9806,227.6664,226.6758,227.3902,2612.0
2022-09-19 10:05:00,239.26,239.29,238.57,238.77,2489.0,227.895,227.9236,227.2378,227.4283,2489.0
2022-09-19 10:10:00,238.57,239.82,238.57,239.47,5362.0,227.2378,228.4284,227.2378,228.095,5362.0
2022-09-19 10:15:00,239.29,239.75,239.1,239.29,2301.0,227.9236,228.3617,227.7426,227.9236,2301.0
2022-09-19 10:20:00,239.29,239.77,239.01,239.69,1700.0,227.9236,228.3808,227.6569,228.3046,1700.0
2022-09-19 10:25:00,239.69,240.29,239.69,240.05,1410.0,228.3046,228.8761,228.3046,228.6475,1410.0
2022-09-19 10:30:00,239.88,240.19,239.77,240.19,3000.0,228.4855,228.7808,228.3808,228.7808,3000.0
2022-09-19 10:35:00,240.24,241.02,240.24,240.59,2601.0,228.8284,229.5714,228.8284,229.1618,2601.0
2022-09-19 10:40:00,241.03,241.03,240.3,240.32,2350.0,229.5809,229.5809,228.8856,228.9046,2350.0
2022-09-19 10:45:00,240.28,240.64,239.92,239.92,1485.0,228.8665,229.2094,228.5236,228.5236,1485.0
2022-09-19 10:50:00,239.68,239.8,239.14,239.14,3626.0,228.295,228.4093,227.7807,227.7807,3626.0
2022-09-19 10:55:00,239.18,239.33,238.61,238.93,2080.0,227.8188,227.9617,227.2759,227.5807,2080.0
2022-09-19 11:00:00,239.22,239.51,238.96,239.38,1700.0,227.8569,228.1331,227.6092,228.0093,1700.0
2022-09-19 11:05:00,239.39,239.77,239.18,239.2,2158.0,228.0188,228.3808,227.8188,227.8378,2158.0
2022-09-19 11:10:00,239.21,239.59,239.2,239.41,5399.0,227.8474,228.2093,227.8378,228.0379,5399.0
2022-09-19 11:15:00,239.34,240.05,239.34,239.57,1800.0,227.9712,228.6475,227.9712,228.1903,1800.0
2022-09-19 11:20:00,239.16,239.36,239.16,239.23,1156.0,227.7997,227.9902,227.7997,227.8664,1156.0
2022-09-19 11:25:00,239.14,239.39,238.6,238.95,2574.0,227.7807,228.0188,227.2663,227.5997,2574.0
2022-09-19 11:30:00,238.65,238.86,238.55,238.61,4290.0,227.314,227.514,227.2187,227.2759,4290.0
2022-09-19 11:35:00,238.56,238.69,238.13,238.37,7252.0,227.2282,227.3521,226.8187,227.0473,7252.0
2022-09-19 11:40:00,238.45,238.56,238.41,238.42,431.0,227.1235,227.2282,227.0854,227.0949,431.0
2022-09-19 11:45:00,238.42,238.7,238.41,238.67,1931.0,227.0949,227.3616,227.0854,227.333,1931.0
2022-09-19 11:50:00,238.59,238.72,238.21,238.34,2810.0,227.2568,227.3806,226.8949,227.0187,2810.0
2022-09-19 11:55:00,238.43,238.44,237.61,237.83,1420.0,227.1044,227.1139,226.3234,226.5329,1420.0
2022-09-19 12:00:00,238.0,238.09,237.64,237.8,2010.0,226.6948,226.7806,226.3519,226.5043,2010.0
2022-09-19 12:05:00,237.9,238.09,237.71,237.95,2370.0,226.5996,226.7806,226.4186,226.6472,2370.0
2022-09-19 12:10:00,238.03,238.05,237.9,237.9,1500.0,226.7234,226.7425,226.5996,226.5996,1500.0
2022-09-19 12:15:00,237.74,238.19,237.68,238.06,2320.0,226.4472,226.8758,226.39,226.752,2320.0
2022-09-19 12:20:00,238.02,238.17,237.96,238.01,1429.0,226.7139,226.8568,226.6567,226.7044,1429.0
2022-09-19 12:25:00,237.86,238.11,237.62,238.09,3063.0,226.5615,226.7996,226.3329,226.7806,3063.0
2022-09-19 12:30:00,238.12,238.82,238.12,238.81,623.0,226.8091,227.4759,226.8091,227.4664,623.0
2022-09-19 12:35:00,238.88,239.73,238.81,239.4,1504.0,227.533,228.3427,227.4664,228.0283,1504.0
2022-09-19 12:40:00,239.24,239.86,239.24,239.72,904.0,227.8759,228.4665,227.8759,228.3331,904.0
2022-09-19 12:45:00,239.78,239.78,239.47,239.49,721.0,228.3903,228.3903,228.095,228.1141,721.0
2022-09-19 12:50:00,239.6,240.11,239.6,240.03,1000.0,228.2188,228.7046,228.2188,228.6284,1000.0
2022-09-19 12:55:00,240.18,240.26,240.08,240.26,639.0,228.7713,228.8475,228.676,228.8475,639.0
2022-09-19 13:00:00,240.3,240.3,239.77,239.77,1400.0,228.8856,228.8856,228.3808,228.3808,1400.0
2022-09-19 13:05:00,239.76,240.03,239.69,240.03,1778.0,228.3712,228.6284,228.3046,228.6284,1778.0
2022-09-19 13:10:00,239.65,239.65,239.65,239.65,100.0,228.2665,228.2665,228.2665,228.2665,100.0
2022-09-19 13:15:00,239.74,239.78,239.19,239.23,3972.0,228.3522,228.3903,227.8283,227.8664,3972.0
2022-09-19 13:20:00,239.19,239.24,238.75,239.0,5581.0,227.8283,227.8759,227.4092,227.6473,5581.0
2022-09-19 13:25:00,239.1,239.74,238.94,239.74,4180.0,227.7426,228.3522,227.5902,228.3522,4180.0
2022-09-19 13:30:00,239.86,239.86,239.43,239.43,1000.0,228.4665,228.4665,228.0569,228.0569,1000.0
2022-09-19 13:35:00,239.4,239.59,239.16,239.54,1523.0,228.0283,228.2093,227.7997,228.1617,1523.0
2022-09-19 13:40:00,239.53,239.81,239.53,239.81,1100.0,228.1522,228.4189,228.1522,228.4189,1100.0
2022-09-19 13:45:00,239.77,240.01,239.65,239.66,1000.0,228.3808,228.6094,228.2665,228.276,1000.0
2022-09-19 13:50:00,239.65,239.9,239.5,239.6,1400.0,228.2665,228.5046,228.1236,228.2188,1400.0
2022-09-19 13:55:00,239.65,240.07,239.65,239.87,1101.0,228.2665,228.6665,228.2665,228.476,1101.0
2022-09-19 14:00:00,239.98,240.08,239.81,239.83,2535.0,228.5808,228.676,228.4189,228.4379,2535.0
2022-09-19 14:05:00,239.68,240.07,239.68,239.93,1000.0,228.295,228.6665,228.295,228.5332,1000.0
2022-09-19 14:10:00,239.89,239.89,239.66,239.76,900.0,228.4951,228.4951,228.276,228.3712,900.0
2022-09-19 14:15:00,239.73,239.96,239.62,239.63,2375.0,228.3427,228.5617,228.2379,228.2474,2375.0
2022-09-19 14:20:00,239.86,239.86,239.14,239.25,2257.0,228.4665,228.4665,227.7807,227.8855,2257.0
2022-09-19 14:25:00,239.12,239.63,239.12,239.56,2190.0,227.7616,228.2474,227.7616,228.1807,2190.0
2022-09-19 14:30:00,239.55,239.98,239.54,239.88,1700.0,228.1712,228.5808,228.1617,228.4855,1700.0
2022-09-19 14:35:00,239.79,240.31,239.79,240.31,1600.0,228.3998,228.8951,228.3998,228.8951,1600.0
2022-09-19 14:40:00,240.26,240.26,240.07,240.08,1417.0,228.8475,228.8475,228.6665,228.676,1417.0
2022-09-19 14:45:00,239.99,240.12,239.98,240.06,800.0,228.5903,228.7141,228.5808,228.657,800.0
2022-09-19 14:50:00,239.89,240.2,239.88,239.96,2317.0,228.4951,228.7903,228.4855,228.5617,2317.0
2022-09-19 14:55:00,240.22,240.39,240.21,240.29,1137.0,228.8094,228.9713,228.7999,228.8761,1137.0
2022-09-19 15:00:00,240.42,241.13,240.41,240.97,2141.0,228.9999,229.6762,228.9904,229.5238,2141.0
2022-09-19 15:05:00,241.0,241.27,240.76,241.13,3167.0,229.5523,229.8095,229.3237,229.6762,3167.0
2022-09-19 15:10:00,241.17,241.95,241.04,241.7,6143.0,229.7143,230.4572,229.5904,230.2191,6143.0
2022-09-19 15:15:00,241.7,241.83,241.18,241.36,4822.0,230.2191,230.3429,229.7238,229.8952,4822.0
2022-09-19 15:20:00,241.19,241.36,241.14,241.31,2413.0,229.7333,229.8952,229.6857,229.8476,2413.0
2022-09-19 15:25:00,241.43,241.83,241.29,241.63,4407.0,229.9619,230.3429,229.8286,230.1524,4407.0
2022-09-19 15:30:00,241.77,242.25,241.74,242.07,10080.0,230.2858,230.743,230.2572,230.5715,10080.0
2022-09-19 15:35:00,242.03,242.49,242.0,242.36,4100.0,230.5334,230.9716,230.5048,230.8477,4100.0
2022-09-19 15:40:00,242.45,242.67,242.4,242.47,8059.0,230.9335,231.143,230.8858,230.9525,8059.0
2022-09-19 15:45:00,242.46,242.55,241.86,241.93,6872.0,230.943,231.0287,230.3715,230.4382,6872.0
2022-09-19 15:50:00,242.0,242.16,241.42,242.16,9628.0,230.5048,230.6572,229.9524,230.6572,9628.0
2022-09-19 15:55:00,242.22,242.28,241.91,242.23,31282.0,230.7144,230.7715,230.4191,230.7239,31282.0
2022-09-20 09:30:00,239.85,239.85,238.58,238.59,3088.0,228.457,228.457,227.2473,227.2568,3088.0
2022-09-20 09:35:00,238.85,239.55,238.85,238.86,2459.0,227.5045,228.1712,227.5045,227.514,2459.0
2022-09-20 09:40:00,238.38,238.38,237.38,238.2,2019.0,227.0568,227.0568,226.1043,226.8853,2019.0
2022-09-20 09:45:00,238.1,238.32,237.84,237.86,1402.0,226.7901,226.9996,226.5424,226.5615,1402.0
2022-09-20 09:50:00,237.38,238.04,237.38,238.04,900.0,226.1043,226.7329,226.1043,226.7329,900.0
2022-09-20 09:55:00,238.23,238.54,238.14,238.24,5100.0,226.9139,227.2092,226.8282,226.9234,5100.0
2022-09-20 10:00:00,237.97,238.42,237.63,238.24,1655.0,226.6663,227.0949,226.3424,226.9234,1655.0
2022-09-20 10:05:00,238.53,239.05,238.53,238.92,1700.0,227.1997,227.695,227.1997,227.5711,1700.0
2022-09-20 10:10:00,238.66,238.88,237.84,238.38,3600.0,227.3235,227.533,226.5424,227.0568,3600.0
2022-09-20 10:15:00,238.16,238.41,238.01,238.02,1311.0,226.8472,227.0854,226.7044,226.7139,1311.0
2022-09-20 10:20:00,237.75,238.6,237.49,237.87,5073.0,226.4567,227.2663,226.2091,226.571,5073.0
2022-09-20 10:25:00,238.01,238.61,237.9,238.61,4761.0,226.7044,227.2759,226.5996,227.2759,4761.0
2022-09-20 10:30:00,238.22,238.37,237.31,237.31,4974.0,226.9044,227.0473,226.0376,226.0376,4974.0
2022-09-20 10:35:00,237.61,237.68,236.6,237.12,4035.0,226.3234,226.39,225.3613,225.8566,4035.0
2022-09-20 10:40:00,236.95,238.08,236.95,238.08,3960.0,225.6947,226.771,225.6947,226.771,3960.0
2022-09-20 10:45:00,238.04,238.05,237.7,238.05,3000.0,226.7329,226.7425,226.4091,226.7425,3000.0
2022-09-20 10:50:00,238.01,238.5,238.01,238.25,2686.0,226.7044,227.1711,226.7044,226.933,2686.0
2022-09-20 10:55:00,238.2,238.59,238.2,238.56,3879.0,226.8853,227.2568,226.8853,227.2282,3879.0
2022-09-20 11:00:00,238.71,238.93,238.52,238.9,1590.0,227.3711,227.5807,227.1901,227.5521,1590.0
2022-09-20 11:05:00,238.84,239.15,238.68,239.15,1328.0,227.4949,227.7902,227.3425,227.7902,1328.0
2022-09-20 11:10:00,238.75,238.78,238.24,238.54,700.0,227.4092,227.4378,226.9234,227.2092,700.0
2022-09-20 11:15:00,238.47,238.77,237.98,238.32,9102.0,227.1425,227.4283,226.6758,226.9996,9102.0
2022-09-20 11:20:00,237.99,238.18,237.97,238.01,3498.0,226.6853,226.8663,226.6663,226.7044,3498.0
2022-09-20 11:25:00,237.94,238.44,237.59,238.28,2229.0,226.6377,227.1139,226.3043,226.9615,2229.0
2022-09-20 11:30:00,238.2,238.32,237.8,237.8,876.0,226.8853,226.9996,226.5043,226.5043,876.0
2022-09-20 11:35:00,237.54,237.55,237.34,237.52,810.0,226.2567,226.2662,226.0662,226.2376,810.0
2022-09-20 11:40:00,237.64,237.8,237.49,237.49,700.0,226.3519,226.5043,226.2091,226.2091,700.0
2022-09-20 11:45:00,237.77,237.81,237.57,237.79,1400.0,226.4758,226.5139,226.2853,226.4948,1400.0
2022-09-20 11:50:00,237.76,238.59,237.76,238.0,3900.0,226.4662,227.2568,226.4662,226.6948,3900.0
2022-09-20 11:55:00,238.61,238.61,238.42,238.51,585.0,227.2759,227.2759,227.0949,227.1806,585.0
2022-09-20 12:00:00,238.32,238.67,238.19,238.51,1477.0,226.9996,227.333,226.8758,227.1806,1477.0
2022-09-20 12:05:00,238.31,238.7,238.31,238.52,1468.0,226.9901,227.3616,226.9901,227.1901,1468.0
2022-09-20 12:10:00,238.51,238.51,238.1,238.26,1671.0,227.1806,227.1806,226.7901,226.9425,1671.0
2022-09-20 12:15:00,238.3,238.34,237.8,237.8,5444.0,226.9806,227.0187,226.5043,226.5043,5444.0
2022-09-20 12:20:00,237.73,238.09,237.73,237.87,1001.0,226.4377,226.7806,226.4377,226.571,1001.0
2022-09-20 12:25:00,237.87,237.87,237.38,237.43,1252.0,226.571,226.571,226.1043,226.1519,1252.0
2022-09-20 12:30:00,237.45,237.45,236.88,237.03,5240.0,226.171,226.171,225.628,225.7709,5240.0
2022-09-20 12:35:00,237.12,237.15,236.65,236.72,4754.0,225.8566,225.8852,225.409,225.4756,4754.0
2022-09-20 12:40:00,236.62,236.8,236.44,236.44,3176.0,225.3804,225.5518,225.2089,225.2089,3176.0
2022-09-20 12:45:00,236.59,236.63,236.38,236.58,1000.0,225.3518,225.3899,225.1518,225.3423,1000.0
2022-09-20 12:50:00,236.66,236.88,236.62,236.88,2300.0,225.4185,225.628,225.3804,225.628,2300.0
2022-09-20 12:55:00,236.72,237.07,236.62,237.06,8200.0,225.4756,225.809,225.3804,225.7995,8200.0
2022-09-20 13:00:00,237.14,237.27,236.84,236.84,2169.0,225.8757,225.9995,225.5899,225.5899,2169.0
2022-09-20 13:05:00,236.56,236.79,236.26,236.48,3412.0,225.3232,225.5423,225.0375,225.247,3412.0
2022-09-20 13:10:00,236.5,236.63,236.5,236.54,400.0,225.2661,225.3899,225.2661,225.3042,400.0
2022-09-20 13:15:00,236.46,236.51,236.24,236.35,4665.0,225.228,225.2756,225.0184,225.1232,4665.0
2022-09-20 13:20:00,236.29,236.4,236.29,236.4,547.0,225.0661,225.1708,225.0661,225.1708,547.0
2022-09-20 13:25:00,236.42,236.42,235.26,235.34,4011.0,225.1899,225.1899,224.085,224.1612,4011.0
2022-09-20 13:30:00,235.2,235.43,235.12,235.14,4332.0,224.0278,224.2469,223.9516,223.9707,4332.0
2022-09-20 13:35:00,235.16,235.27,234.64,235.06,12217.0,223.9897,224.0945,223.4944,223.8945,12217.0
2022-09-20 13:40:00,235.15,235.42,234.94,235.42,3808.0,223.9802,224.2374,223.7802,224.2374,3808.0
2022-09-20 13:45:00,235.41,235.44,234.03,234.05,15186.0,224.2279,224.2564,222.9134,222.9325,15186.0
2022-09-20 13:50:00,234.0,234.52,233.73,234.36,13041.0,222.8848,223.3801,222.6277,223.2277,13041.0
2022-09-20 13:55:00,234.34,234.41,234.19,234.39,2197.0,223.2087,223.2754,223.0658,223.2563,2197.0
2022-09-20 14:00:00,234.4,234.86,234.4,234.64,2300.0,223.2658,223.704,223.2658,223.4944,2300.0
2022-09-20 14:05:00,234.79,234.9,234.7,234.71,2833.0,223.6373,223.7421,223.5516,223.5611,2833.0
2022-09-20 14:10:00,234.66,234.66,234.27,234.51,2212.0,223.5135,223.5135,223.142,223.3706,2212.0
2022-09-20 14:15:00,234.45,234.6,234.12,234.6,6171.0,223.3135,223.4563,222.9991,223.4563,6171.0
2022-09-20 14:20:00,234.7,235.04,234.67,234.85,1923.0,223.5516,223.8754,223.523,223.6945,1923.0
2022-09-20 14:25:00,234.73,235.17,234.55,235.17,2011.0,223.5802,223.9993,223.4087,223.9993,2011.0
2022-09-20 14:30:00,234.92,234.97,234.02,234.35,5922.0,223.7611,223.8088,222.9039,223.2182,5922.0
2022-09-20 14:35:00,234.35,234.6,234.29,234.6,3828.0,223.2182,223.4563,223.1611,223.4563,3828.0
2022-09-20 14:40:00,234.65,234.81,234.41,234.76,3173.0,223.504,223.6564,223.2754,223.6087,3173.0
2022-09-20 14:45:00,234.54,235.56,234.49,235.11,12821.0,223.3992,224.3707,223.3516,223.9421,12821.0
2022-09-20 14:50:00,234.95,235.15,234.91,235.06,1851.0,223.7897,223.9802,223.7516,223.8945,1851.0
2022-09-20 14:55:00,235.01,235.56,234.89,235.21,6101.0,223.8469,224.3707,223.7326,224.0374,6101.0
2022-09-20 15:00:00,235.15,235.8,235.15,235.52,8910.0,223.9802,224.5993,223.9802,224.3326,8910.0
2022-09-20 15:05:00,235.27,235.28,234.76,234.81,11366.0,224.0945,224.104,223.6087,223.6564,11366.0
2022-09-20 15:10:00,234.89,235.49,234.89,235.44,6000.0,223.7326,224.3041,223.7326,224.2564,6000.0
2022-09-20 15:15:00,235.54,235.95,235.54,235.95,3001.0,224.3517,224.7422,224.3517,224.7422,3001.0
2022-09-20 15:20:00,235.89,236.38,235.89,236.31,1295.0,224.6851,225.1518,224.6851,225.0851,1295.0
2022-09-20 15:25:00,236.28,236.41,236.15,236.15,8231.0,225.0565,225.1804,224.9327,224.9327,8231.0
2022-09-20 15:30:00,236.0,236.27,235.57,236.17,12527.0,224.7898,225.047,224.3803,224.9518,12527.0
2022-09-20 15:35:00,236.17,236.82,236.05,236.78,5967.0,224.9518,225.5709,224.8375,225.5328,5967.0
2022-09-20 15:40:00,236.75,236.84,236.53,236.76,5550.0,225.5042,225.5899,225.2947,225.5137,5550.0
2022-09-20 15:45:00,236.77,236.87,236.46,236.62,13683.0,225.5233,225.6185,225.228,225.3804,13683.0
2022-09-20 15:50:00,236.56,236.6,236.07,236.56,11590.0,225.3232,225.3613,224.8565,225.3232,11590.0
2022-09-20 15:55:00,236.49,236.49,236.03,236.23,42102.0,225.2566,225.2566,224.8184,225.0089,42102.0
2022-09-21 09:30:00,239.25,241.3,237.59,238.39,25053.0,227.8855,229.8381,226.3043,227.0663,25053.0
2022-09-21 09:35:00,237.59,237.85,237.12,237.12,500.0,226.3043,226.552,225.8566,225.8566,500.0
2022-09-21 09:40:00,237.63,238.06,237.28,237.44,2465.0,226.3424,226.752,226.009,226.1614,2465.0
2022-09-21 09:45:00,237.54,239.35,237.53,239.35,6324.0,226.2567,227.9807,226.2472,227.9807,6324.0
2022-09-21 09:50:00,239.17,239.92,238.94,239.62,6982.0,227.8093,228.5236,227.5902,228.2379,6982.0
2022-09-21 09:55:00,239.11,239.11,238.23,238.5,400.0,227.7521,227.7521,226.9139,227.1711,400.0
2022-09-21 10:00:00,238.24,238.99,238.23,238.82,3268.0,226.9234,227.6378,226.9139,227.4759,3268.0
2022-09-21 10:05:00,238.57,239.62,238.57,239.5,1369.0,227.2378,228.2379,227.2378,228.1236,1369.0
2022-09-21 10:10:00,239.67,239.67,239.17,239.2,2978.0,228.2855,228.2855,227.8093,227.8378,2978.0
2022-09-21 10:15:00,239.05,239.55,239.05,239.37,1042.0,227.695,228.1712,227.695,227.9998,1042.0
2022-09-21 10:20:00,239.56,239.56,238.3,238.3,4956.0,228.1807,228.1807,226.9806,226.9806,4956.0
2022-09-21 10:25:00,238.21,239.03,238.18,239.03,4816.0,226.8949,227.6759,226.8663,227.6759,4816.0
2022-09-21 10:30:00,239.06,239.15,238.29,238.34,1891.0,227.7045,227.7902,226.9711,227.0187,1891.0
2022-09-21 10:35:00,238.42,238.42,238.09,238.22,3689.0,227.0949,227.0949,226.7806,226.9044,3689.0
2022-09-21 10:40:00,238.16,238.48,237.74,238.02,5865.0,226.8472,227.152,226.4472,226.7139,5865.0
2022-09-21 10:45:00,238.0,238.08,237.48,237.85,7833.0,226.6948,226.771,226.1995,226.552,7833.0
2022-09-21 10:50:00,237.73,238.21,237.36,237.76,6722.0,226.4377,226.8949,226.0852,226.4662,6722.0
2022-09-21 10:55:00,237.88,237.99,237.43,237.58,2232.0,226.5805,226.6853,226.1519,226.2948,2232.0
2022-09-21 11:00:00,237.61,238.01,237.42,237.65,3672.0,226.3234,226.7044,226.1424,226.3615,3672.0
2022-09-21 11:05:00,237.53,237.53,236.72,236.81,5309.0,226.2472,226.2472,225.4756,225.5614,5309.0
2022-09-21 11:10:00,236.89,237.86,236.88,237.86,1262.0,225.6376,226.5615,225.628,226.5615,1262.0
2022-09-21 11:15:00,237.78,237.78,237.08,237.09,910.0,226.4853,226.4853,225.8185,225.8281,910.0
2022-09-21 11:20:00,237.21,237.74,237.01,237.56,1752.0,225.9424,226.4472,225.7519,226.2757,1752.0
2022-09-21 11:25:00,237.54,237.66,237.39,237.66,501.0,226.2567,226.371,226.1138,226.371,501.0
2022-09-21 11:30:00,237.87,238.08,237.86,237.88,600.0,226.571,226.771,226.5615,226.5805,600.0
2022-09-21 11:35:00,237.86,237.86,237.77,237.81,775.0,226.5615,226.5615,226.4758,226.5139,775.0
2022-09-21 11:40:00,237.9,238.11,237.7,238.11,1628.0,226.5996,226.7996,226.4091,226.7996,1628.0
2022-09-21 11:45:00,238.11,238.11,238.11,238.11,0.0,226.7996,226.7996,226.7996,226.7996,0.0
2022-09-21 11:50:00,237.62,237.62,237.45,237.56,702.0,226.3329,226.3329,226.171,226.2757,702.0
2022-09-21 11:55:00,237.51,237.54,237.4,237.4,1055.0,226.2281,226.2567,226.1233,226.1233,1055.0
2022-09-21 12:00:00,237.51,237.65,237.31,237.5,1815.0,226.2281,226.3615,226.0376,226.2186,1815.0
2022-09-21 12:05:00,237.43,237.73,237.42,237.53,1610.0,226.1519,226.4377,226.1424,226.2472,1610.0
2022-09-21 12:10:00,237.68,237.68,237.68,237.68,200.0,226.39,226.39,226.39,226.39,200.0
2022-09-21 12:15:00,237.64,237.72,237.47,237.58,1000.0,226.3519,226.4281,226.19,226.2948,1000.0
2022-09-21 12:20:00,237.81,237.81,237.71,237.76,461.0,226.5139,226.5139,226.4186,226.4662,461.0
2022-09-21 12:25:00,237.89,237.98,237.88,237.98,200.0,226.5901,226.6758,226.5805,226.6758,200.0
2022-09-21 12:30:00,238.01,238.06,237.84,238.04,1100.0,226.7044,226.752,226.5424,226.7329,1100.0
2022-09-21 12:35:00,238.13,238.37,237.93,237.94,2618.0,226.8187,227.0473,226.6282,226.6377,2618.0
2022-09-21 12:40:00,237.93,238.12,237.93,237.96,1314.0,226.6282,226.8091,226.6282,226.6567,1314.0
2022-09-21 12:45:00,237.78,237.92,237.7,237.71,1000.0,226.4853,226.6186,226.4091,226.4186,1000.0
2022-09-21 12:50:00,237.68,237.69,236.82,236.96,7742.0,226.39,226.3996,225.5709,225.7042,7742.0
2022-09-21 12:55:00,236.84,236.86,236.64,236.64,631.0,225.5899,225.609,225.3994,225.3994,631.0
2022-09-21 13:00:00,236.68,237.09,236.68,237.09,600.0,225.4375,225.8281,225.4375,225.8281,600.0
2022-09-21 13:05:00,237.13,237.17,237.03,237.03,600.0,225.8662,225.9043,225.7709,225.7709,600.0
2022-09-21 13:10:00,237.03,237.07,236.98,237.04,719.0,225.7709,225.809,225.7233,225.7804,719.0
2022-09-21 13:15:00,236.82,237.03,236.81,237.02,1100.0,225.5709,225.7709,225.5614,225.7614,1100.0
2022-09-21 13:20:00,236.97,237.0,236.91,237.0,600.0,225.7138,225.7423,225.6566,225.7423,600.0
2022-09-21 13:25:00,237.1,237.25,237.02,237.25,1156.0,225.8376,225.9805,225.7614,225.9805,1156.0
2022-09-21 13:30:00,237.18,237.25,237.0,237.25,2548.0,225.9138,225.9805,225.7423,225.9805,2548.0
2022-09-21 13:35:00,236.95,237.25,236.95,237.25,600.0,225.6947,225.9805,225.6947,225.9805,600.0
2022-09-21 13:40:00,237.25,237.49,236.98,237.49,9959.0,225.9805,226.2091,225.7233,226.2091,9959.0
2022-09-21 13:45:00,237.51,237.51,236.67,236.78,8971.0,226.2281,226.2281,225.428,225.5328,8971.0
2022-09-21 13:50:00,236.77,236.92,236.77,236.79,700.0,225.5233,225.6661,225.5233,225.5423,700.0
2022-09-21 13:55:00,236.72,238.06,236.68,238.06,2200.0,225.4756,226.752,225.4375,226.752,2200.0
2022-09-21 14:00:00,237.62,237.62,233.68,233.69,6628.0,226.3329,226.3329,222.58,222.5896,6628.0
2022-09-21 14:05:00,234.17,235.15,233.56,234.85,4584.0,223.0468,223.9802,222.4657,223.6945,4584.0
2022-09-21 14:10:00,234.94,234.95,233.42,233.42,9181.0,223.7802,223.7897,222.3324,222.3324,9181.0
2022-09-21 14:15:00,233.2,233.77,232.04,233.46,20861.0,222.1228,222.6658,221.0179,222.3705,20861.0
2022-09-21 14:20:00,233.6,233.95,233.4,233.66,5518.0,222.5038,222.8372,222.3133,222.561,5518.0
2022-09-21 14:25:00,233.65,234.23,233.49,233.87,18483.0,222.5515,223.1039,222.3991,222.761,18483.0
2022-09-21 14:30:00,233.51,236.19,233.47,236.19,3360.0,222.4181,224.9708,222.38,224.9708,3360.0
2022-09-21 14:35:00,236.49,236.61,235.65,236.29,7458.0,225.2566,225.3709,224.4565,225.0661,7458.0
2022-09-21 14:40:00,235.89,239.1,235.69,239.1,2500.0,224.6851,227.7426,224.4946,227.7426,2500.0
2022-09-21 14:45:00,239.28,239.95,237.36,237.43,14666.0,227.914,228.5522,226.0852,226.1519,14666.0
2022-09-21 14:50:00,237.75,237.75,236.38,237.29,4449.0,226.4567,226.4567,225.1518,226.0186,4449.0
2022-09-21 14:55:00,238.5,238.53,237.3,237.75,4182.0,227.1711,227.1997,226.0281,226.4567,4182.0
2022-09-21 15:00:00,237.98,237.98,236.47,236.52,7736.0,226.6758,226.6758,225.2375,225.2851,7736.0
2022-09-21 15:05:00,236.6,237.14,235.93,235.93,16273.0,225.3613,225.8757,224.7232,224.7232,16273.0
2022-09-21 15:10:00,235.56,236.05,233.82,235.92,8021.0,224.3707,224.8375,222.7134,224.7136,8021.0
2022-09-21 15:15:00,235.79,236.51,235.33,235.33,6202.0,224.5898,225.2756,224.1517,224.1517,6202.0
2022-09-21 15:20:00,235.17,235.17,234.65,234.94,3889.0,223.9993,223.9993,223.504,223.7802,3889.0
2022-09-21 15:25:00,234.76,234.76,233.2,233.2,6440.0,223.6087,223.6087,222.1228,222.1228,6440.0
2022-09-21 15:30:00,232.97,233.33,231.99,233.33,7750.0,221.9038,222.2467,220.9703,222.2467,7750.0
2022-09-21 15:35:00,233.33,233.33,231.84,231.93,6146.0,222.2467,222.2467,220.8274,220.9132,6146.0
2022-09-21 15:40:00,231.86,232.13,231.51,231.58,11666.0,220.8465,221.1037,220.5131,220.5798,11666.0
2022-09-21 15:45:00,231.41,231.73,231.28,231.54,9089.0,220.4179,220.7227,220.294,220.5417,9089.0
2022-09-21 15:50:00,231.7,232.04,231.36,231.8,14523.0,220.6941,221.0179,220.3702,220.7893,14523.0
2022-09-21 15:55:00,231.79,231.92,231.06,231.06,34903.0,220.7798,220.9036,220.0845,220.0845,34903.0
2022-09-22 09:30:00,229.02,230.87,228.88,229.01,8205.0,218.1414,219.9035,218.0081,218.1319,8205.0
2022-09-22 09:35:00,228.88,229.02,228.03,228.03,3537.0,218.0081,218.1414,217.1984,217.1984,3537.0
2022-09-22 09:40:00,227.87,227.88,225.83,226.31,15536.0,217.046,217.0556,215.1029,215.5601,15536.0
2022-09-22 09:45:00,226.0,226.41,225.89,225.97,6568.0,215.2649,215.6554,215.1601,215.2363,6568.0
2022-09-22 09:50:00,225.87,226.4,225.64,226.4,7439.0,215.141,215.6459,214.922,215.6459,7439.0
2022-09-22 09:55:00,226.38,226.54,226.07,226.35,3140.0,215.6268,215.7792,215.3315,215.5982,3140.0
2022-09-22 10:00:00,226.28,226.46,225.5,226.31,2235.0,215.5316,215.703,214.7886,215.5601,2235.0
2022-09-22 10:05:00,226.4,227.12,226.4,226.92,2548.0,215.6459,216.3317,215.6459,216.1412,2548.0
2022-09-22 10:10:00,227.06,228.24,226.91,228.24,3028.0,216.2745,217.3985,216.1316,217.3985,3028.0
2022-09-22 10:15:00,227.95,228.0,226.33,226.33,3415.0,217.1222,217.1699,215.5792,215.5792,3415.0
2022-09-22 10:20:00,226.42,226.42,225.46,225.76,6124.0,215.6649,215.6649,214.7505,215.0363,6124.0
2022-09-22 10:25:00,226.0,226.89,225.9,226.89,1934.0,215.2649,216.1126,215.1696,216.1126,1934.0
2022-09-22 10:30:00,226.96,227.59,226.23,226.54,3298.0,216.1793,216.7793,215.4839,215.7792,3298.0
2022-09-22 10:35:00,226.34,227.0,226.34,226.95,2090.0,215.5887,216.2174,215.5887,216.1697,2090.0
2022-09-22 10:40:00,226.75,226.87,226.45,226.75,2855.0,215.9792,216.0935,215.6935,215.9792,2855.0
2022-09-22 10:45:00,226.68,226.84,226.46,226.67,6127.0,215.9126,216.065,215.703,215.903,6127.0
2022-09-22 10:50:00,226.72,226.72,226.04,226.1,28203.0,215.9507,215.9507,215.303,215.3601,28203.0
2022-09-22 10:55:00,226.14,226.66,225.72,225.72,6677.0,215.3982,215.8935,214.9982,214.9982,6677.0
2022-09-22 11:00:00,225.96,226.0,224.82,225.32,24457.0,215.2268,215.2649,214.1409,214.6172,24457.0
2022-09-22 11:05:00,225.22,226.03,225.12,225.89,4949.0,214.5219,215.2934,214.4267,215.1601,4949.0
2022-09-22 11:10:00,225.32,225.42,225.15,225.38,1700.0,214.6172,214.7124,214.4552,214.6743,1700.0
2022-09-22 11:15:00,225.39,225.48,225.1,225.38,2852.0,214.6838,214.7696,214.4076,214.6743,2852.0
2022-09-22 11:20:00,225.21,225.24,224.88,225.02,3135.0,214.5124,214.541,214.1981,214.3314,3135.0
2022-09-22 11:25:00,225.14,225.17,224.51,225.17,6694.0,214.4457,214.4743,213.8456,214.4743,6694.0
2022-09-22 11:30:00,225.18,225.85,225.06,225.29,7614.0,214.4838,215.122,214.3695,214.5886,7614.0
2022-09-22 11:35:00,225.25,225.28,224.75,225.02,6261.0,214.5505,214.5791,214.0742,214.3314,6261.0
2022-09-22 11:40:00,225.0,225.0,224.43,224.76,5888.0,214.3124,214.3124,213.7694,214.0838,5888.0
2022-09-22 11:45:00,224.76,225.32,224.38,225.11,9872.0,214.0838,214.6172,213.7218,214.4171,9872.0
2022-09-22 11:50:00,225.02,225.45,224.97,225.0,2418.0,214.3314,214.741,214.2838,214.3124,2418.0
2022-09-22 11:55:00,225.16,225.4,224.59,224.84,3400.0,214.4648,214.6934,213.9218,214.16,3400.0
2022-09-22 12:00:00,224.9,225.67,224.9,225.23,2866.0,214.2171,214.9505,214.2171,214.5314,2866.0
2022-09-22 12:05:00,225.2,225.35,224.86,225.27,4579.0,214.5029,214.6457,214.179,214.5695,4579.0
2022-09-22 12:10:00,225.33,225.33,224.96,224.98,1400.0,214.6267,214.6267,214.2743,214.2933,1400.0
2022-09-22 12:15:00,225.09,225.54,225.07,225.54,500.0,214.3981,214.8267,214.379,214.8267,500.0
2022-09-22 12:20:00,225.54,226.23,225.19,226.23,3244.0,214.8267,215.4839,214.4933,215.4839,3244.0
2022-09-22 12:25:00,226.18,226.2,225.75,225.75,900.0,215.4363,215.4554,215.0267,215.0267,900.0
2022-09-22 12:30:00,225.62,225.66,225.31,225.46,1814.0,214.9029,214.941,214.6076,214.7505,1814.0
2022-09-22 12:35:00,225.33,225.74,225.18,225.36,5466.0,214.6267,215.0172,214.4838,214.6553,5466.0
2022-09-22 12:40:00,225.36,225.36,224.77,225.04,15461.0,214.6553,214.6553,214.0933,214.3505,15461.0
2022-09-22 12:45:00,224.96,225.38,224.9,225.03,5223.0,214.2743,214.6743,214.2171,214.3409,5223.0
2022-09-22 12:50:00,225.08,225.58,225.08,225.47,1900.0,214.3886,214.8648,214.3886,214.76,1900.0
2022-09-22 12:55:00,225.35,225.52,225.32,225.36,3181.0,214.6457,214.8077,214.6172,214.6553,3181.0
2022-09-22 13:00:00,225.48,225.63,225.1,225.2,13131.0,214.7696,214.9124,214.4076,214.5029,13131.0
2022-09-22 13:05:00,225.19,225.39,224.9,224.9,2503.0,214.4933,214.6838,214.2171,214.2171,2503.0
2022-09-22 13:10:00,224.86,225.15,224.82,224.95,1923.0,214.179,214.4552,214.1409,214.2647,1923.0
2022-09-22 13:15:00,224.87,224.87,224.25,224.34,6057.0,214.1885,214.1885,213.598,213.6837,6057.0
2022-09-22 13:20:00,224.35,224.73,224.35,224.55,1426.0,213.6932,214.0552,213.6932,213.8837,1426.0
2022-09-22 13:25:00,224.62,224.88,224.54,224.88,1600.0,213.9504,214.1981,213.8742,214.1981,1600.0
2022-09-22 13:30:00,224.97,225.32,224.96,225.16,1600.0,214.2838,214.6172,214.2743,214.4648,1600.0
2022-09-22 13:35:00,225.06,225.27,224.93,225.05,2497.0,214.3695,214.5695,214.2457,214.36,2497.0
2022-09-22 13:40:00,225.06,225.29,225.06,225.16,700.0,214.3695,214.5886,214.3695,214.4648,700.0
2022-09-22 13:45:00,224.94,225.55,224.9,225.55,2959.0,214.2552,214.8362,214.2171,214.8362,2959.0
2022-09-22 13:50:00,225.97,226.21,225.84,226.21,13075.0,215.2363,215.4649,215.1125,215.4649,13075.0
2022-09-22 13:55:00,226.06,226.61,226.06,226.59,3779.0,215.322,215.8459,215.322,215.8268,3779.0
2022-09-22 14:00:00,226.59,226.89,226.09,226.31,27498.0,215.8268,216.1126,215.3506,215.5601,27498.0
2022-09-22 14:05:00,226.13,226.38,225.55,225.55,2755.0,215.3887,215.6268,214.8362,214.8362,2755.0
2022-09-22 14:10:00,225.38,225.67,225.16,225.16,5087.0,214.6743,214.9505,214.4648,214.4648,5087.0
2022-09-22 14:15:00,225.05,225.41,224.95,225.06,2914.0,214.36,214.7029,214.2647,214.3695,2914.0
2022-09-22 14:20:00,225.14,225.17,224.58,224.58,2822.0,214.4457,214.4743,213.9123,213.9123,2822.0
2022-09-22 14:25:00,224.69,225.03,224.69,225.03,2575.0,214.0171,214.3409,214.0171,214.3409,2575.0
2022-09-22 14:30:00,224.93,225.32,224.92,225.25,4276.0,214.2457,214.6172,214.2362,214.5505,4276.0
2022-09-22 14:35:00,225.27,225.28,224.9,225.03,4499.0,214.5695,214.5791,214.2171,214.3409,4499.0
2022-09-22 14:40:00,225.08,225.09,224.88,225.01,3631.0,214.3886,214.3981,214.1981,214.3219,3631.0
2022-09-22 14:45:00,224.88,224.88,224.5,224.67,2966.0,214.1981,214.1981,213.8361,213.998,2966.0
2022-09-22 14:50:00,224.85,225.6,224.85,225.45,2601.0,214.1695,214.8839,214.1695,214.741,2601.0
2022-09-22 14:55:00,225.25,225.4,225.17,225.4,2516.0,214.5505,214.6934,214.4743,214.6934,2516.0
2022-09-22 15:00:00,225.47,226.0,225.45,225.88,3527.0,214.76,215.2649,214.741,215.1506,3527.0
2022-09-22 15:05:00,225.73,225.89,225.6,225.7,2289.0,215.0077,215.1601,214.8839,214.9791,2289.0
2022-09-22 15:10:00,225.7,226.2,225.7,226.2,3122.0,214.9791,215.4554,214.9791,215.4554,3122.0
2022-09-22 15:15:00,226.19,226.19,225.57,225.57,7589.0,215.4458,215.4458,214.8553,214.8553,7589.0
2022-09-22 15:20:00,225.42,225.48,225.2,225.2,1800.0,214.7124,214.7696,214.5029,214.5029,1800.0
2022-09-22 15:25:00,225.16,225.39,224.82,225.39,3752.0,214.4648,214.6838,214.1409,214.6838,3752.0
2022-09-22 15:30:00,225.5,226.04,225.49,225.98,2579.0,214.7886,215.303,214.7791,215.2458,2579.0
2022-09-22 15:35:00,225.97,226.05,225.55,225.55,3817.0,215.2363,215.3125,214.8362,214.8362,3817.0
2022-09-22 15:40:00,225.48,225.65,225.33,225.54,6952.0,214.7696,214.9315,214.6267,214.8267,6952.0
2022-09-22 15:45:00,225.54,226.35,225.54,226.13,6458.0,214.8267,215.5982,214.8267,215.3887,6458.0
2022-09-22 15:50:00,225.88,226.13,225.38,225.6,21765.0,215.1506,215.3887,214.6743,214.8839,21765.0
2022-09-22 15:55:00,225.6,225.7,224.92,224.98,88583.0,214.8839,214.9791,214.2362,214.2933,88583.0
2022-09-23 09:30:00,222.67,222.99,221.2,221.23,15004.0,212.093,212.3978,210.6929,210.7214,15004.0
2022-09-23 09:35:00,221.23,221.59,220.33,220.95,6677.0,210.7214,211.0643,209.8642,210.4547,6677.0
2022-09-23 09:40:00,221.18,221.92,220.83,221.35,4047.0,210.6738,211.3787,210.3404,210.8357,4047.0
2022-09-23 09:45:00,221.01,221.59,220.57,220.58,14302.0,210.5119,211.0643,210.0928,210.1023,14302.0
2022-09-23 09:50:00,220.35,221.0,220.11,220.52,3707.0,209.8832,210.5024,209.6546,210.0452,3707.0
2022-09-23 09:55:00,220.46,220.61,219.55,219.58,10272.0,209.988,210.1309,209.1212,209.1498,10272.0
2022-09-23 10:00:00,219.68,220.22,219.2,220.22,14919.0,209.2451,209.7594,208.7879,209.7594,14919.0
2022-09-23 10:05:00,220.15,220.4,219.99,220.31,2100.0,209.6927,209.9309,209.5403,209.8451,2100.0
2022-09-23 10:10:00,220.43,220.56,219.94,220.03,4424.0,209.9594,210.0833,209.4927,209.5784,4424.0
2022-09-23 10:15:00,220.02,220.44,219.93,220.03,4309.0,209.5689,209.969,209.4832,209.5784,4309.0
2022-09-23 10:20:00,219.86,220.0,219.64,219.68,2299.0,209.4165,209.5499,209.207,209.2451,2299.0
2022-09-23 10:25:00,219.61,220.32,219.54,220.24,4336.0,209.1784,209.8547,209.1117,209.7785,4336.0
2022-09-23 10:30:00,220.3,220.35,219.46,219.46,3419.0,209.8356,209.8832,209.0355,209.0355,3419.0
2022-09-23 10:35:00,219.48,219.68,219.38,219.68,2922.0,209.0546,209.2451,208.9593,209.2451,2922.0
2022-09-23 10:40:00,219.67,219.88,219.43,219.43,3420.0,209.2355,209.4356,209.0069,209.0069,3420.0
2022-09-23 10:45:00,219.63,219.63,218.86,218.86,4624.0,209.1974,209.1974,208.464,208.464,4624.0
2022-09-23 10:50:00,218.84,219.1,218.6,219.1,3036.0,208.445,208.6926,208.2164,208.6926,3036.0
2022-09-23 10:55:00,219.18,219.36,218.76,218.76,7404.0,208.7688,208.9403,208.3688,208.3688,7404.0
2022-09-23 11:00:00,218.78,218.79,218.36,218.5,6526.0,208.3878,208.3973,207.9878,208.1211,6526.0
2022-09-23 11:05:00,218.5,219.3,218.42,218.78,34238.0,208.1211,208.8831,208.0449,208.3878,34238.0
2022-09-23 11:10:00,218.68,218.91,218.39,218.39,3194.0,208.2926,208.5116,208.0163,208.0163,3194.0
2022-09-23 11:15:00,218.42,219.58,218.42,219.58,2199.0,208.0449,209.1498,208.0449,209.1498,2199.0
2022-09-23 11:20:00,219.55,220.19,219.54,220.19,2222.0,209.1212,209.7308,209.1117,209.7308,2222.0
2022-09-23 11:25:00,220.12,220.15,219.71,219.72,1827.0,209.6642,209.6927,209.2736,209.2832,1827.0
2022-09-23 11:30:00,219.97,220.06,219.63,219.77,5902.0,209.5213,209.607,209.1974,209.3308,5902.0
2022-09-23 11:35:00,219.54,219.54,219.08,219.08,755.0,209.1117,209.1117,208.6736,208.6736,755.0
2022-09-23 11:40:00,218.96,219.13,218.66,218.66,3695.0,208.5593,208.7212,208.2735,208.2735,3695.0
2022-09-23 11:45:00,218.48,218.48,218.15,218.29,4204.0,208.1021,208.1021,207.7877,207.9211,4204.0
2022-09-23 11:50:00,218.32,218.92,218.32,218.71,5795.0,207.9497,208.5212,207.9497,208.3211,5795.0
2022-09-23 11:55:00,218.78,219.12,218.68,219.12,816.0,208.3878,208.7117,208.2926,208.7117,816.0
2022-09-23 12:00:00,218.99,219.12,218.8,218.82,1408.0,208.5878,208.7117,208.4069,208.4259,1408.0
2022-09-23 12:05:00,218.96,218.96,218.2,218.44,2864.0,208.5593,208.5593,207.8354,208.064,2864.0
2022-09-23 12:10:00,218.42,218.42,218.2,218.27,1040.0,208.0449,208.0449,207.8354,207.902,1040.0
2022-09-23 12:15:00,218.34,218.9,218.2,218.68,2500.0,207.9687,208.5021,207.8354,208.2926,2500.0
2022-09-23 12:20:00,218.78,218.9,218.57,218.66,1450.0,208.3878,208.5021,208.1878,208.2735,1450.0
2022-09-23 12:25:00,218.76,218.86,218.45,218.45,1245.0,208.3688,208.464,208.0735,208.0735,1245.0
2022-09-23 12:30:00,218.35,218.36,218.08,218.09,3640.0,207.9782,207.9878,207.7211,207.7306,3640.0
2022-09-23 12:35:00,218.06,218.32,217.96,218.3,3423.0,207.702,207.9497,207.6068,207.9306,3423.0
2022-09-23 12:40:00,218.3,218.42,218.23,218.3,1678.0,207.9306,208.0449,207.8639,207.9306,1678.0
2022-09-23 12:45:00,218.24,218.71,218.06,218.62,2813.0,207.8735,208.3211,207.702,208.2354,2813.0
2022-09-23 12:50:00,218.6,219.2,218.6,219.0,1900.0,208.2164,208.7879,208.2164,208.5974,1900.0
2022-09-23 12:55:00,218.94,219.18,218.86,219.18,1610.0,208.5402,208.7688,208.464,208.7688,1610.0
2022-09-23 13:00:00,218.97,219.15,218.67,219.0,3252.0,208.5688,208.7402,208.283,208.5974,3252.0
2022-09-23 13:05:00,218.95,219.01,218.77,218.82,1317.0,208.5497,208.6069,208.3783,208.4259,1317.0
2022-09-23 13:10:00,218.81,219.07,218.8,218.9,818.0,208.4164,208.664,208.4069,208.5021,818.0
2022-09-23 13:15:00,218.81,219.09,218.81,219.09,1214.0,208.4164,208.6831,208.4164,208.6831,1214.0
2022-09-23 13:20:00,219.09,219.16,218.78,218.83,4227.0,208.6831,208.7498,208.3878,208.4354,4227.0
2022-09-23 13:25:00,218.75,218.75,218.1,218.1,1662.0,208.3592,208.3592,207.7401,207.7401,1662.0
2022-09-23 13:30:00,218.2,218.49,218.03,218.43,3925.0,207.8354,208.1116,207.6734,208.0544,3925.0
2022-09-23 13:35:00,218.39,218.39,218.0,218.04,1893.0,208.0163,208.0163,207.6449,207.683,1893.0
2022-09-23 13:40:00,217.84,218.02,217.77,218.0,1927.0,207.4925,207.6639,207.4258,207.6449,1927.0
2022-09-23 13:45:00,218.01,218.51,218.01,218.23,1602.0,207.6544,208.1306,207.6544,207.8639,1602.0
2022-09-23 13:50:00,218.24,218.33,218.14,218.33,11207.0,207.8735,207.9592,207.7782,207.9592,11207.0
2022-09-23 13:55:00,218.38,218.77,218.27,218.71,4238.0,208.0068,208.3783,207.902,208.3211,4238.0
2022-09-23 14:00:00,218.62,218.78,218.29,218.65,16670.0,208.2354,208.3878,207.9211,208.264,16670.0
2022-09-23 14:05:00,218.77,219.04,218.41,218.48,9476.0,208.3783,208.6355,208.0354,208.1021,9476.0
2022-09-23 14:10:00,218.36,218.57,218.05,218.3,9607.0,207.9878,208.1878,207.6925,207.9306,9607.0
2022-09-23 14:15:00,218.28,218.28,217.85,217.91,3532.0,207.9116,207.9116,207.502,207.5591,3532.0
2022-09-23 14:20:00,217.85,218.25,217.77,218.11,2693.0,207.502,207.883,207.4258,207.7496,2693.0
2022-09-23 14:25:00,218.23,218.38,218.06,218.24,2871.0,207.8639,208.0068,207.702,207.8735,2871.0
2022-09-23 14:30:00,218.06,218.06,217.75,217.94,2605.0,207.702,207.702,207.4067,207.5877,2605.0
2022-09-23 14:35:00,217.85,217.85,217.52,217.71,2127.0,207.502,207.502,207.1877,207.3686,2127.0
2022-09-23 14:40:00,217.62,217.73,217.45,217.73,2612.0,207.2829,207.3877,207.121,207.3877,2612.0
2022-09-23 14:45:00,217.6,217.67,217.41,217.5,1902.0,207.2639,207.3305,207.0829,207.1686,1902.0
2022-09-23 14:50:00,217.49,217.63,217.33,217.33,2754.0,207.1591,207.2924,207.0067,207.0067,2754.0
2022-09-23 14:55:00,217.11,217.41,217.07,217.31,4063.0,206.7971,207.0829,206.759,206.9876,4063.0
2022-09-23 15:00:00,217.41,218.08,217.11,218.08,11419.0,207.0829,207.7211,206.7971,207.7211,11419.0
2022-09-23 15:05:00,218.27,219.27,218.13,218.84,3577.0,207.902,208.8545,207.7687,208.445,3577.0
2022-09-23 15:10:00,218.88,219.01,218.39,218.6,2928.0,208.4831,208.6069,208.0163,208.2164,2928.0
2022-09-23 15:15:00,218.71,219.49,218.71,219.24,2829.0,208.3211,209.0641,208.3211,208.826,2829.0
2022-09-23 15:20:00,219.16,219.51,218.99,218.99,4202.0,208.7498,209.0831,208.5878,208.5878,4202.0
2022-09-23 15:25:00,218.97,219.18,218.87,219.11,2920.0,208.5688,208.7688,208.4735,208.7021,2920.0
2022-09-23 15:30:00,219.3,219.65,219.07,219.22,7652.0,208.8831,209.2165,208.664,208.8069,7652.0
2022-09-23 15:35:00,219.31,219.39,218.62,219.39,8519.0,208.8926,208.9688,208.2354,208.9688,8519.0
2022-09-23 15:40:00,219.23,219.67,219.05,219.67,7500.0,208.8164,209.2355,208.645,209.2355,7500.0
2022-09-23 15:45:00,219.67,220.07,219.57,219.57,9808.0,209.2355,209.6165,209.1403,209.1403,9808.0
2022-09-23 15:50:00,219.55,219.81,219.23,219.59,15003.0,209.1212,209.3689,208.8164,209.1593,15003.0
2022-09-23 15:55:00,219.65,219.92,219.14,219.84,49249.0,209.2165,209.4737,208.7307,209.3975,49249.0
2022-09-26 09:30:00,219.47,220.83,218.7,220.49,9410.0,209.045,210.3404,208.3116,210.0166,9410.0
2022-09-26 09:35:00,220.48,221.14,220.48,221.14,1300.0,210.0071,210.6357,210.0071,210.6357,1300.0
2022-09-26 09:40:00,220.45,220.45,219.8,219.8,1300.0,209.9785,209.9785,209.3594,209.3594,1300.0
2022-09-26 09:45:00,218.91,220.57,218.8,219.86,2783.0,208.5116,210.0928,208.4069,209.4165,2783.0
2022-09-26 09:50:00,219.93,220.37,219.77,219.78,2617.0,209.4832,209.9023,209.3308,209.3403,2617.0
2022-09-26 09:55:00,219.53,220.3,219.52,219.93,4180.0,209.1022,209.8356,209.0927,209.4832,4180.0
2022-09-26 10:00:00,219.93,220.08,219.33,219.5,1678.0,209.4832,209.6261,208.9117,209.0736,1678.0
2022-09-26 10:05:00,219.5,219.7,218.94,218.94,1608.0,209.0736,209.2641,208.5402,208.5402,1608.0
2022-09-26 10:10:00,219.07,220.0,218.69,219.94,2920.0,208.664,209.5499,208.3021,209.4927,2920.0
2022-09-26 10:15:00,220.22,220.67,220.13,220.55,2770.0,209.7594,210.188,209.6737,210.0737,2770.0
2022-09-26 10:20:00,220.69,221.07,220.5,221.07,1903.0,210.2071,210.569,210.0261,210.569,1903.0
2022-09-26 10:25:00,220.95,220.95,220.2,220.34,2525.0,210.4547,210.4547,209.7404,209.8737,2525.0
2022-09-26 10:30:00,220.41,220.41,219.59,219.61,6200.0,209.9404,209.9404,209.1593,209.1784,6200.0
2022-09-26 10:35:00,219.64,219.75,219.35,219.56,2513.0,209.207,209.3117,208.9307,209.1308,2513.0
2022-09-26 10:40:00,219.41,219.61,219.11,219.61,3238.0,208.9879,209.1784,208.7021,209.1784,3238.0
2022-09-26 10:45:00,219.54,219.62,218.41,218.65,2719.0,209.1117,209.1879,208.0354,208.264,2719.0
2022-09-26 10:50:00,218.71,218.81,218.41,218.54,1788.0,208.3211,208.4164,208.0354,208.1592,1788.0
2022-09-26 10:55:00,218.43,218.68,218.2,218.59,2606.0,208.0544,208.2926,207.8354,208.2068,2606.0
2022-09-26 11:00:00,218.52,218.68,218.23,218.5,3209.0,208.1402,208.2926,207.8639,208.1211,3209.0
2022-09-26 11:05:00,218.44,218.44,216.99,217.27,5635.0,208.064,208.064,206.6828,206.9495,5635.0
2022-09-26 11:10:00,217.02,217.61,217.01,217.61,3154.0,206.7114,207.2734,206.7019,207.2734,3154.0
2022-09-26 11:15:00,217.54,217.54,217.23,217.44,2002.0,207.2067,207.2067,206.9114,207.1115,2002.0
2022-09-26 11:20:00,217.44,217.55,217.2,217.28,2412.0,207.1115,207.2162,206.8829,206.9591,2412.0
2022-09-26 11:25:00,217.14,217.14,216.6,216.68,2630.0,206.8257,206.8257,206.3114,206.3876,2630.0
2022-09-26 11:30:00,216.58,216.65,216.12,216.3,4428.0,206.2923,206.359,205.8542,206.0256,4428.0
2022-09-26 11:35:00,216.37,216.77,216.22,216.7,2200.0,206.0923,206.4733,205.9494,206.4066,2200.0
2022-09-26 11:40:00,216.71,217.23,216.3,216.33,3931.0,206.4161,206.9114,206.0256,206.0542,3931.0
2022-09-26 11:45:00,216.3,216.95,216.14,216.95,2004.0,206.0256,206.6447,205.8732,206.6447,2004.0
2022-09-26 11:50:00,216.84,216.93,216.68,216.87,2400.0,206.54,206.6257,206.3876,206.5685,2400.0
2022-09-26 11:55:00,216.97,217.26,216.89,217.14,3138.0,206.6638,206.94,206.5876,206.8257,3138.0
2022-09-26 12:00:00,216.98,217.0,216.54,216.55,1466.0,206.6733,206.6924,206.2542,206.2637,1466.0
2022-09-26 12:05:00,216.45,216.89,216.43,216.89,2273.0,206.1685,206.5876,206.1494,206.5876,2273.0
2022-09-26 12:10:00,216.94,217.23,216.91,217.23,1434.0,206.6352,206.9114,206.6066,206.9114,1434.0
2022-09-26 12:15:00,217.25,217.42,217.06,217.42,1876.0,206.9305,207.0924,206.7495,207.0924,1876.0
2022-09-26 12:20:00,217.3,217.3,216.7,216.7,2300.0,206.9781,206.9781,206.4066,206.4066,2300.0
2022-09-26 12:25:00,216.53,216.67,216.44,216.48,1474.0,206.2447,206.378,206.159,206.1971,1474.0
2022-09-26 12:30:00,216.37,216.45,215.79,215.88,3134.0,206.0923,206.1685,205.5398,205.6256,3134.0
2022-09-26 12:35:00,215.88,216.48,215.87,216.29,2274.0,205.6256,206.1971,205.616,206.0161,2274.0
2022-09-26 12:40:00,216.27,216.3,215.96,215.96,1623.0,205.997,206.0256,205.7018,205.7018,1623.0
2022-09-26 12:45:00,216.09,216.55,215.93,216.48,1906.0,205.8256,206.2637,205.6732,206.1971,1906.0
2022-09-26 12:50:00,216.56,216.8,216.56,216.74,2120.0,206.2733,206.5019,206.2733,206.4447,2120.0
2022-09-26 12:55:00,216.81,217.28,216.81,217.04,1704.0,206.5114,206.9591,206.5114,206.7305,1704.0
2022-09-26 13:00:00,216.97,216.97,216.31,216.31,2603.0,206.6638,206.6638,206.0351,206.0351,2603.0
2022-09-26 13:05:00,216.27,216.38,216.06,216.19,1932.0,205.997,206.1018,205.797,205.9208,1932.0
2022-09-26 13:10:00,216.1,216.1,215.58,215.76,3369.0,205.8351,205.8351,205.3398,205.5113,3369.0
2022-09-26 13:15:00,215.88,216.05,215.78,215.91,1555.0,205.6256,205.7875,205.5303,205.6541,1555.0
2022-09-26 13:20:00,216.04,216.04,215.29,215.4,5411.0,205.778,205.778,205.0636,205.1684,5411.0
2022-09-26 13:25:00,215.21,215.72,215.12,215.72,1024.0,204.9874,205.4732,204.9017,205.4732,1024.0
2022-09-26 13:30:00,215.7,216.37,215.7,215.99,4338.0,205.4541,206.0923,205.4541,205.7303,4338.0
2022-09-26 13:35:00,215.97,216.24,215.81,215.81,3676.0,205.7113,205.9685,205.5589,205.5589,3676.0
2022-09-26 13:40:00,215.9,215.93,215.5,215.69,8801.0,205.6446,205.6732,205.2636,205.4446,8801.0
2022-09-26 13:45:00,215.73,216.28,215.73,215.98,5101.0,205.4827,206.0066,205.4827,205.7208,5101.0
2022-09-26 13:50:00,216.07,216.59,216.05,216.41,3871.0,205.8065,206.3018,205.7875,206.1304,3871.0
2022-09-26 13:55:00,216.06,216.4,215.8,215.84,2408.0,205.797,206.1209,205.5494,205.5875,2408.0
2022-09-26 14:00:00,215.81,216.7,215.81,216.66,1000.0,205.5589,206.4066,205.5589,206.3685,1000.0
2022-09-26 14:05:00,216.57,216.84,216.57,216.71,1599.0,206.2828,206.54,206.2828,206.4161,1599.0
2022-09-26 14:10:00,216.6,216.77,216.42,216.56,2459.0,206.3114,206.4733,206.1399,206.2733,2459.0
2022-09-26 14:15:00,216.4,216.58,216.4,216.5,2824.0,206.1209,206.2923,206.1209,206.2161,2824.0
2022-09-26 14:20:00,216.32,216.63,216.31,216.31,2170.0,206.0447,206.3399,206.0351,206.0351,2170.0
2022-09-26 14:25:00,216.35,216.56,216.05,216.05,3200.0,206.0732,206.2733,205.7875,205.7875,3200.0
2022-09-26 14:30:00,216.1,216.44,216.1,216.36,1900.0,205.8351,206.159,205.8351,206.0828,1900.0
2022-09-26 14:35:00,216.41,216.41,215.97,216.3,3528.0,206.1304,206.1304,205.7113,206.0256,3528.0
2022-09-26 14:40:00,216.44,216.47,216.05,216.36,2521.0,206.159,206.1875,205.7875,206.0828,2521.0
2022-09-26 14:45:00,216.49,217.51,216.48,217.51,2496.0,206.2066,207.1781,206.1971,207.1781,2496.0
2022-09-26 14:50:00,217.41,217.53,217.14,217.25,2549.0,207.0829,207.1972,206.8257,206.9305,2549.0
2022-09-26 14:55:00,217.33,217.43,217.02,217.14,5561.0,207.0067,207.1019,206.7114,206.8257,5561.0
2022-09-26 15:00:00,217.12,217.4,217.06,217.19,4954.0,206.8067,207.0734,206.7495,206.8733,4954.0
2022-09-26 15:05:00,217.31,217.45,216.93,217.31,4274.0,206.9876,207.121,206.6257,206.9876,4274.0
2022-09-26 15:10:00,217.39,217.39,216.86,216.91,3588.0,207.0638,207.0638,206.559,206.6066,3588.0
2022-09-26 15:15:00,216.68,217.06,216.28,216.93,7105.0,206.3876,206.7495,206.0066,206.6257,7105.0
2022-09-26 15:20:00,216.85,216.99,216.39,216.39,3097.0,206.5495,206.6828,206.1113,206.1113,3097.0
2022-09-26 15:25:00,216.44,216.63,216.21,216.63,10329.0,206.159,206.3399,205.9399,206.3399,10329.0
2022-09-26 15:30:00,216.51,216.64,216.15,216.43,5349.0,206.2256,206.3495,205.8827,206.1494,5349.0
2022-09-26 15:35:00,216.18,216.8,216.16,216.4,8041.0,205.9113,206.5019,205.8923,206.1209,8041.0
2022-09-26 15:40:00,216.41,216.55,215.92,216.37,6417.0,206.1304,206.2637,205.6637,206.0923,6417.0
2022-09-26 15:45:00,216.31,216.81,216.31,216.6,7058.0,206.0351,206.5114,206.0351,206.3114,7058.0
2022-09-26 15:50:00,216.49,217.31,216.22,216.97,21177.0,206.2066,206.9876,205.9494,206.6638,21177.0
2022-09-26 15:55:00,216.82,216.82,215.39,215.42,43963.0,206.5209,206.5209,205.1588,205.1874,43963.0
2022-09-27 09:30:00,218.31,218.31,217.0,217.54,11874.0,207.9401,207.9401,206.6924,207.2067,11874.0
2022-09-27 09:35:00,218.09,218.09,217.29,217.5,4453.0,207.7306,207.7306,206.9686,207.1686,4453.0
2022-09-27 09:40:00,217.67,218.0,217.33,217.33,2766.0,207.3305,207.6449,207.0067,207.0067,2766.0
2022-09-27 09:45:00,217.31,217.31,216.38,216.4,6023.0,206.9876,206.9876,206.1018,206.1209,6023.0
2022-09-27 09:50:00,216.58,216.88,216.01,216.73,7012.0,206.2923,206.5781,205.7494,206.4352,7012.0
2022-09-27 09:55:00,216.6,216.63,216.15,216.43,2021.0,206.3114,206.3399,205.8827,206.1494,2021.0
2022-09-27 10:00:00,216.1,216.38,214.26,214.53,5930.0,205.8351,206.1018,204.0825,204.3397,5930.0
2022-09-27 10:05:00,214.54,214.94,213.92,214.33,4434.0,204.3492,204.7302,203.7587,204.1492,4434.0
2022-09-27 10:10:00,214.26,214.75,214.06,214.28,6232.0,204.0825,204.5492,203.892,204.1016,6232.0
2022-09-27 10:15:00,214.17,214.17,213.6,213.98,3701.0,203.9968,203.9968,203.4539,203.8158,3701.0
2022-09-27 10:20:00,213.78,214.88,213.75,214.55,5707.0,203.6253,204.6731,203.5967,204.3587,5707.0
2022-09-27 10:25:00,214.59,215.16,214.05,214.07,9447.0,204.3968,204.9398,203.8825,203.9015,9447.0
2022-09-27 10:30:00,214.39,214.62,214.09,214.2,5715.0,204.2063,204.4254,203.9206,204.0254,5715.0
2022-09-27 10:35:00,214.15,214.49,213.69,214.02,7317.0,203.9777,204.3016,203.5396,203.8539,7317.0
2022-09-27 10:40:00,214.05,214.86,213.93,214.7,4412.0,203.8825,204.654,203.7682,204.5016,4412.0
2022-09-27 10:45:00,214.9,215.23,214.45,214.75,14385.0,204.6921,205.0064,204.2635,204.5492,14385.0
2022-09-27 10:50:00,214.97,214.97,214.48,214.62,5101.0,204.7588,204.7588,204.2921,204.4254,5101.0
2022-09-27 10:55:00,214.79,215.05,214.59,215.02,2724.0,204.5873,204.835,204.3968,204.8064,2724.0
2022-09-27 11:00:00,214.92,215.12,214.25,214.4,8757.0,204.7112,204.9017,204.073,204.2159,8757.0
2022-09-27 11:05:00,214.34,215.14,214.24,215.14,3619.0,204.1587,204.9207,204.0635,204.9207,3619.0
2022-09-27 11:10:00,215.12,215.19,214.62,214.66,3219.0,204.9017,204.9683,204.4254,204.4635,3219.0
2022-09-27 11:15:00,214.66,215.14,214.29,214.91,3726.0,204.4635,204.9207,204.1111,204.7016,3726.0
2022-09-27 11:20:00,214.76,214.81,214.23,214.27,2432.0,204.5588,204.6064,204.0539,204.092,2432.0
2022-09-27 11:25:00,214.07,214.1,212.48,212.51,20098.0,203.9015,203.9301,202.3871,202.4156,20098.0
2022-09-27 11:30:00,212.44,213.23,212.39,213.21,4222.0,202.349,203.1014,202.3013,203.0824,4222.0
2022-09-27 11:35:00,213.14,213.32,213.09,213.12,4171.0,203.0157,203.1872,202.9681,202.9967,4171.0
2022-09-27 11:40:00,213.07,213.46,212.75,213.02,10041.0,202.949,203.3205,202.6442,202.9014,10041.0
2022-09-27 11:45:00,212.75,212.91,212.63,212.69,2238.0,202.6442,202.7966,202.5299,202.5871,2238.0
2022-09-27 11:50:00,212.7,212.79,212.02,212.08,8961.0,202.5966,202.6823,201.9489,202.0061,8961.0
2022-09-27 11:55:00,212.0,212.28,211.85,211.86,6040.0,201.9299,202.1966,201.787,201.7965,6040.0
2022-09-27 12:00:00,211.84,211.96,211.59,211.85,3801.0,201.7775,201.8918,201.5393,201.787,3801.0
2022-09-27 12:05:00,211.74,211.74,211.29,211.59,17265.0,201.6822,201.6822,201.2536,201.5393,17265.0
2022-09-27 12:10:00,211.37,211.46,210.75,211.2,5675.0,201.3298,201.4155,200.7392,201.1679,5675.0
2022-09-27 12:15:00,211.2,211.2,210.25,210.3,2890.0,201.1679,201.1679,200.263,200.3106,2890.0
2022-09-27 12:20:00,210.31,211.1,210.31,211.08,8624.0,200.3201,201.0726,200.3201,201.0536,8624.0
2022-09-27 12:25:00,211.11,211.71,211.1,211.37,3806.0,201.0821,201.6536,201.0726,201.3298,3806.0
2022-09-27 12:30:00,211.18,211.53,211.17,211.52,2304.0,201.1488,201.4822,201.1393,201.4727,2304.0
2022-09-27 12:35:00,211.2,211.2,210.76,211.12,3650.0,201.1679,201.1679,200.7488,201.0917,3650.0
2022-09-27 12:40:00,211.01,211.38,211.0,211.09,1000.0,200.9869,201.3393,200.9774,201.0631,1000.0
2022-09-27 12:45:00,211.0,211.12,210.72,210.85,13849.0,200.9774,201.0917,200.7107,200.8345,13849.0
2022-09-27 12:50:00,210.88,211.08,210.42,210.89,4625.0,200.8631,201.0536,200.4249,200.8726,4625.0
2022-09-27 12:55:00,211.31,211.61,211.23,211.35,1300.0,201.2726,201.5584,201.1964,201.3107,1300.0
2022-09-27 13:00:00,211.25,211.36,210.65,210.85,7873.0,201.2155,201.3203,200.644,200.8345,7873.0
2022-09-27 13:05:00,210.9,211.42,210.88,211.08,3841.0,200.8821,201.3774,200.8631,201.0536,3841.0
2022-09-27 13:10:00,210.96,211.4,210.88,211.15,7748.0,200.9393,201.3584,200.8631,201.1202,7748.0
2022-09-27 13:15:00,211.06,211.23,210.62,210.64,17155.0,201.0345,201.1964,200.6154,200.6345,17155.0
2022-09-27 13:20:00,210.71,210.72,210.36,210.61,11962.0,200.7011,200.7107,200.3678,200.6059,11962.0
2022-09-27 13:25:00,210.48,210.55,209.9,210.28,24910.0,200.4821,200.5487,199.9296,200.2916,24910.0
2022-09-27 13:30:00,210.19,210.76,210.18,210.76,4641.0,200.2058,200.7488,200.1963,200.7488,4641.0
2022-09-27 13:35:00,210.69,210.69,210.16,210.16,6055.0,200.6821,200.6821,200.1773,200.1773,6055.0
2022-09-27 13:40:00,210.16,210.18,209.64,209.87,5784.0,200.1773,200.1963,199.682,199.901,5784.0
2022-09-27 13:45:00,210.04,210.39,210.04,210.06,2310.0,200.063,200.3963,200.063,200.082,2310.0
2022-09-27 13:50:00,210.11,210.11,209.83,209.9,4934.0,200.1296,200.1296,199.8629,199.9296,4934.0
2022-09-27 13:55:00,209.81,209.91,209.27,209.54,10475.0,199.8439,199.9391,199.3295,199.5867,10475.0
2022-09-27 14:00:00,209.61,210.39,209.61,210.2,4758.0,199.6534,200.3963,199.6534,200.2154,4758.0
2022-09-27 14:05:00,210.09,210.35,210.09,210.23,6400.0,200.1106,200.3582,200.1106,200.2439,6400.0
2022-09-27 14:10:00,210.19,210.25,209.96,210.05,2113.0,200.2058,200.263,199.9868,200.0725,2113.0
2022-09-27 14:15:00,209.94,210.04,209.68,209.81,4169.0,199.9677,200.063,199.7201,199.8439,4169.0
2022-09-27 14:20:00,209.88,210.32,209.88,210.3,5498.0,199.9106,200.3297,199.9106,200.3106,5498.0
2022-09-27 14:25:00,210.24,210.44,210.1,210.34,6619.0,200.2535,200.444,200.1201,200.3487,6619.0
2022-09-27 14:30:00,210.45,210.59,210.17,210.5,6927.0,200.4535,200.5868,200.1868,200.5011,6927.0
2022-09-27 14:35:00,210.76,211.54,210.48,211.49,4545.0,200.7488,201.4917,200.4821,201.4441,4545.0
2022-09-27 14:40:00,211.76,212.05,211.58,211.77,5651.0,201.7013,201.9775,201.5298,201.7108,5651.0
2022-09-27 14:45:00,211.72,212.91,211.66,212.91,3789.0,201.6632,202.7966,201.606,202.7966,3789.0
2022-09-27 14:50:00,212.79,212.87,212.4,212.4,3509.0,202.6823,202.7585,202.3109,202.3109,3509.0
2022-09-27 14:55:00,212.28,212.67,212.28,212.55,3023.0,202.1966,202.568,202.1966,202.4537,3023.0
2022-09-27 15:00:00,212.43,212.56,211.55,212.38,6369.0,202.3394,202.4633,201.5012,202.2918,6369.0
2022-09-27 15:05:00,212.31,212.54,212.05,212.4,4204.0,202.2251,202.4442,201.9775,202.3109,4204.0
2022-09-27 15:10:00,212.34,212.35,211.72,211.84,12916.0,202.2537,202.2632,201.6632,201.7775,12916.0
2022-09-27 15:15:00,211.63,212.14,211.35,212.05,4962.0,201.5774,202.0632,201.3107,201.9775,4962.0
2022-09-27 15:20:00,211.99,212.2,211.67,211.96,4348.0,201.9203,202.1204,201.6155,201.8918,4348.0
2022-09-27 15:25:00,212.09,212.09,211.65,211.84,3515.0,202.0156,202.0156,201.5965,201.7775,3515.0
2022-09-27 15:30:00,211.84,211.85,211.02,211.36,13194.0,201.7775,201.787,200.9964,201.3203,13194.0
2022-09-27 15:35:00,211.3,211.67,211.08,211.19,4468.0,201.2631,201.6155,201.0536,201.1583,4468.0
2022-09-27 15:40:00,211.1,211.74,211.1,211.74,10848.0,201.0726,201.6822,201.0726,201.6822,10848.0
2022-09-27 15:45:00,211.62,211.72,211.22,211.47,12717.0,201.5679,201.6632,201.1869,201.425,12717.0
2022-09-27 15:50:00,211.44,212.18,211.43,212.12,16646.0,201.3965,202.1013,201.3869,202.0442,16646.0
2022-09-27 15:55:00,212.07,212.29,211.84,212.13,47386.0,201.9965,202.2061,201.7775,202.0537,47386.0
2022-09-28 09:30:00,214.19,214.34,212.87,213.68,6221.0,204.0158,204.1587,202.7585,203.5301,6221.0
2022-09-28 09:35:00,213.32,213.61,212.83,212.83,2723.0,203.1872,203.4634,202.7204,202.7204,2723.0
2022-09-28 09:40:00,213.24,213.71,213.0,213.52,2233.0,203.111,203.5586,202.8824,203.3777,2233.0
2022-09-28 09:45:00,213.05,213.52,212.19,213.2,9600.0,202.93,203.3777,202.1108,203.0729,9600.0
2022-09-28 09:50:00,212.92,213.3,212.83,213.06,2102.0,202.8062,203.1681,202.7204,202.9395,2102.0
2022-09-28 09:55:00,212.78,213.63,212.65,212.66,4773.0,202.6728,203.4824,202.549,202.5585,4773.0
2022-09-28 10:00:00,212.59,213.7,212.25,212.69,11144.0,202.4918,203.5491,202.168,202.5871,11144.0
2022-09-28 10:05:00,212.67,212.67,211.29,211.63,8068.0,202.568,202.568,201.2536,201.5774,8068.0
2022-09-28 10:10:00,211.64,211.94,211.61,211.92,5493.0,201.587,201.8727,201.5584,201.8537,5493.0
2022-09-28 10:15:00,211.92,212.57,211.39,212.15,8779.0,201.8537,202.4728,201.3488,202.0727,8779.0
2022-09-28 10:20:00,212.63,213.46,212.56,213.46,1869.0,202.5299,203.3205,202.4633,203.3205,1869.0
2022-09-28 10:25:00,213.31,213.82,213.3,213.82,4858.0,203.1776,203.6634,203.1681,203.6634,4858.0
2022-09-28 10:30:00,213.66,213.76,213.59,213.73,809.0,203.511,203.6063,203.4443,203.5777,809.0
2022-09-28 10:35:00,213.72,213.94,213.52,213.54,2332.0,203.5682,203.7777,203.3777,203.3967,2332.0
2022-09-28 10:40:00,213.7,214.06,213.44,214.06,1745.0,203.5491,203.892,203.3015,203.892,1745.0
2022-09-28 10:45:00,214.25,214.4,213.68,214.09,2445.0,204.073,204.2159,203.5301,203.9206,2445.0
2022-09-28 10:50:00,213.77,214.3,213.5,214.23,3747.0,203.6158,204.1206,203.3586,204.0539,3747.0
2022-09-28 10:55:00,214.17,214.3,213.75,214.0,2628.0,203.9968,204.1206,203.5967,203.8349,2628.0
2022-09-28 11:00:00,213.92,214.48,213.91,214.44,2140.0,203.7587,204.2921,203.7491,204.254,2140.0
2022-09-28 11:05:00,214.0,214.36,214.0,214.06,1800.0,203.8349,204.1778,203.8349,203.892,1800.0
2022-09-28 11:10:00,214.15,214.68,214.03,214.51,2273.0,203.9777,204.4826,203.8634,204.3206,2273.0
2022-09-28 11:15:00,214.34,214.53,213.6,213.61,14326.0,204.1587,204.3397,203.4539,203.4634,14326.0
2022-09-28 11:20:00,213.68,214.65,213.68,214.65,12595.0,203.5301,204.454,203.5301,204.454,12595.0
2022-09-28 11:25:00,214.82,215.1,214.23,214.23,2141.0,204.6159,204.8826,204.0539,204.0539,2141.0
2022-09-28 11:30:00,214.06,214.13,213.73,213.73,2564.0,203.892,203.9587,203.5777,203.5777,2564.0
2022-09-28 11:35:00,213.84,214.03,213.43,213.74,12221.0,203.6825,203.8634,203.2919,203.5872,12221.0
2022-09-28 11:40:00,213.75,213.82,213.49,213.76,1300.0,203.5967,203.6634,203.3491,203.6063,1300.0
2022-09-28 11:45:00,213.76,214.65,213.74,214.61,2863.0,203.6063,204.454,203.5872,204.4159,2863.0
2022-09-28 11:50:00,214.68,214.93,214.65,214.93,1316.0,204.4826,204.7207,204.454,204.7207,1316.0
2022-09-28 11:55:00,215.16,215.17,214.91,214.94,711.0,204.9398,204.9493,204.7016,204.7302,711.0
2022-09-28 12:00:00,215.04,215.11,214.75,214.89,9347.0,204.8255,204.8921,204.5492,204.6826,9347.0
2022-09-28 12:05:00,214.93,215.11,214.8,215.0,6075.0,204.7207,204.8921,204.5969,204.7874,6075.0
2022-09-28 12:10:00,215.06,215.46,215.06,215.46,6854.0,204.8445,205.2255,204.8445,205.2255,6854.0
2022-09-28 12:15:00,215.5,215.7,215.36,215.64,3800.0,205.2636,205.4541,205.1303,205.397,3800.0
2022-09-28 12:20:00,215.49,215.5,215.05,215.05,2201.0,205.2541,205.2636,204.835,204.835,2201.0
2022-09-28 12:25:00,215.08,215.08,214.9,214.98,2200.0,204.8636,204.8636,204.6921,204.7683,2200.0
2022-09-28 12:30:00,214.9,214.95,214.65,214.95,3375.0,204.6921,204.7397,204.454,204.7397,3375.0
2022-09-28 12:35:00,215.03,215.04,214.64,214.65,1166.0,204.8159,204.8255,204.4445,204.454,1166.0
2022-09-28 12:40:00,214.62,215.01,214.62,215.01,1653.0,204.4254,204.7969,204.4254,204.7969,1653.0
2022-09-28 12:45:00,215.15,215.31,215.08,215.08,1000.0,204.9302,205.0826,204.8636,204.8636,1000.0
2022-09-28 12:50:00,215.01,215.08,214.92,215.08,2576.0,204.7969,204.8636,204.7112,204.8636,2576.0
2022-09-28 12:55:00,215.13,215.18,214.85,215.12,1664.0,204.9112,204.9588,204.6445,204.9017,1664.0
2022-09-28 13:00:00,215.12,215.51,214.8,215.51,2300.0,204.9017,205.2731,204.5969,205.2731,2300.0
2022-09-28 13:05:00,215.43,215.92,215.43,215.82,3642.0,205.1969,205.6637,205.1969,205.5684,3642.0
2022-09-28 13:10:00,215.62,215.72,215.48,215.48,1175.0,205.3779,205.4732,205.2446,205.2446,1175.0
2022-09-28 13:15:00,215.72,215.87,215.59,215.8,7040.0,205.4732,205.616,205.3493,205.5494,7040.0
2022-09-28 13:20:00,215.77,215.77,215.58,215.61,1200.0,205.5208,205.5208,205.3398,205.3684,1200.0
2022-09-28 13:25:00,215.53,215.53,215.16,215.3,2550.0,205.2922,205.2922,204.9398,205.0731,2550.0
2022-09-28 13:30:00,215.34,215.74,215.34,215.66,1750.0,205.1112,205.4922,205.1112,205.416,1750.0
2022-09-28 13:35:00,215.63,215.68,215.47,215.68,1302.0,205.3874,205.4351,205.235,205.4351,1302.0
2022-09-28 13:40:00,215.72,215.76,215.37,215.48,8901.0,205.4732,205.5113,205.1398,205.2446,8901.0
2022-09-28 13:45:00,215.59,215.59,215.22,215.47,2300.0,205.3493,205.3493,204.9969,205.235,2300.0
2022-09-28 13:50:00,215.32,215.32,215.1,215.3,1510.0,205.0922,205.0922,204.8826,205.0731,1510.0
2022-09-28 13:55:00,215.37,215.48,215.3,215.3,3026.0,205.1398,205.2446,205.0731,205.0731,3026.0
2022-09-28 14:00:00,215.44,215.72,215.38,215.69,5194.0,205.2065,205.4732,205.1493,205.4446,5194.0
2022-09-28 14:05:00,215.71,215.76,215.44,215.44,3335.0,205.4636,205.5113,205.2065,205.2065,3335.0
2022-09-28 14:10:00,215.53,215.61,215.39,215.39,2197.0,205.2922,205.3684,205.1588,205.1588,2197.0
2022-09-28 14:15:00,215.42,215.42,215.15,215.18,3600.0,205.1874,205.1874,204.9302,204.9588,3600.0
2022-09-28 14:20:00,215.16,215.33,215.11,215.26,1541.0,204.9398,205.1017,204.8921,205.035,1541.0
2022-09-28 14:25:00,215.34,215.43,215.08,215.36,2010.0,205.1112,205.1969,204.8636,205.1303,2010.0
2022-09-28 14:30:00,215.5,215.81,215.4,215.65,3819.0,205.2636,205.5589,205.1684,205.4065,3819.0
2022-09-28 14:35:00,215.72,215.95,215.68,215.89,2500.0,205.4732,205.6922,205.4351,205.6351,2500.0
2022-09-28 14:40:00,215.88,215.88,215.48,215.68,3971.0,205.6256,205.6256,205.2446,205.4351,3971.0
2022-09-28 14:45:00,215.77,215.88,215.54,215.88,3084.0,205.5208,205.6256,205.3017,205.6256,3084.0
2022-09-28 14:50:00,215.88,215.94,215.71,215.76,2852.0,205.6256,205.6827,205.4636,205.5113,2852.0
2022-09-28 14:55:00,215.75,215.81,215.71,215.77,2100.0,205.5017,205.5589,205.4636,205.5208,2100.0
2022-09-28 15:00:00,215.7,216.24,215.7,216.09,8341.0,205.4541,205.9685,205.4541,205.8256,8341.0
2022-09-28 15:05:00,216.2,216.77,216.14,216.53,5800.0,205.9304,206.4733,205.8732,206.2447,5800.0
2022-09-28 15:10:00,216.62,216.7,216.45,216.63,5410.0,206.3304,206.4066,206.1685,206.3399,5410.0
2022-09-28 15:15:00,216.65,216.67,216.35,216.35,8084.0,206.359,206.378,206.0732,206.0732,8084.0
2022-09-28 15:20:00,216.38,216.51,216.23,216.36,12723.0,206.1018,206.2256,205.9589,206.0828,12723.0
2022-09-28 15:25:00,216.43,216.91,216.43,216.76,6006.0,206.1494,206.6066,206.1494,206.4638,6006.0
2022-09-28 15:30:00,216.8,217.68,216.79,217.59,4674.0,206.5019,207.3401,206.4923,207.2543,4674.0
2022-09-28 15:35:00,217.56,217.79,217.47,217.53,3900.0,207.2258,207.4448,207.14,207.1972,3900.0
2022-09-28 15:40:00,217.48,217.9,217.47,217.67,5162.0,207.1496,207.5496,207.14,207.3305,5162.0
2022-09-28 15:45:00,217.71,217.78,217.5,217.65,7227.0,207.3686,207.4353,207.1686,207.3115,7227.0
2022-09-28 15:50:00,217.57,217.79,217.24,217.59,23419.0,207.2353,207.4448,206.921,207.2543,23419.0
2022-09-28 15:55:00,217.53,217.93,217.19,217.25,51884.0,207.1972,207.5782,206.8733,206.9305,51884.0
2022-09-29 09:30:00,215.44,215.44,213.98,213.98,6793.0,205.2065,205.2065,203.8158,203.8158,6793.0
2022-09-29 09:35:00,213.51,214.07,212.89,212.89,2860.0,203.3681,203.9015,202.7776,202.7776,2860.0
2022-09-29 09:40:00,212.73,212.73,211.75,211.75,5227.0,202.6252,202.6252,201.6917,201.6917,5227.0
2022-09-29 09:45:00,211.67,212.15,211.51,212.15,1678.0,201.6155,202.0727,201.4631,202.0727,1678.0
2022-09-29 09:50:00,212.48,212.61,212.33,212.53,1361.0,202.3871,202.5109,202.2442,202.4347,1361.0
2022-09-29 09:55:00,212.48,212.86,212.48,212.86,1210.0,202.3871,202.749,202.3871,202.749,1210.0
2022-09-29 10:00:00,212.24,212.41,211.78,211.78,2200.0,202.1585,202.3204,201.7203,201.7203,2200.0
2022-09-29 10:05:00,212.0,212.23,211.61,211.64,3071.0,201.9299,202.1489,201.5584,201.587,3071.0
2022-09-29 10:10:00,211.69,211.99,211.47,211.47,3745.0,201.6346,201.9203,201.425,201.425,3745.0
2022-09-29 10:15:00,211.51,211.84,211.2,211.84,5117.0,201.4631,201.7775,201.1679,201.7775,5117.0
2022-09-29 10:20:00,211.5,212.43,211.5,212.07,1777.0,201.4536,202.3394,201.4536,201.9965,1777.0
2022-09-29 10:25:00,212.17,212.49,212.04,212.29,1800.0,202.0918,202.3966,201.968,202.2061,1800.0
2022-09-29 10:30:00,212.04,212.36,211.81,212.14,2242.0,201.968,202.2728,201.7489,202.0632,2242.0
2022-09-29 10:35:00,212.03,212.56,211.99,212.56,1285.0,201.9584,202.4633,201.9203,202.4633,1285.0
2022-09-29 10:40:00,213.03,213.17,212.97,213.17,507.0,202.9109,203.0443,202.8538,203.0443,507.0
2022-09-29 10:45:00,212.93,213.2,212.8,213.15,2517.0,202.8157,203.0729,202.6919,203.0252,2517.0
2022-09-29 10:50:00,213.38,214.0,213.29,214.0,1351.0,203.2443,203.8349,203.1586,203.8349,1351.0
2022-09-29 10:55:00,213.86,214.36,213.56,213.97,6000.0,203.7015,204.1778,203.4158,203.8063,6000.0
2022-09-29 11:00:00,213.99,214.69,213.92,214.4,4852.0,203.8253,204.4921,203.7587,204.2159,4852.0
2022-09-29 11:05:00,214.01,214.85,213.82,214.8,2766.0,203.8444,204.6445,203.6634,204.5969,2766.0
2022-09-29 11:10:00,214.67,214.84,214.2,214.2,1500.0,204.473,204.635,204.0254,204.0254,1500.0
2022-09-29 11:15:00,214.23,214.33,213.88,214.13,1312.0,204.0539,204.1492,203.7206,203.9587,1312.0
2022-09-29 11:20:00,213.81,213.97,213.59,213.72,1500.0,203.6539,203.8063,203.4443,203.5682,1500.0
2022-09-29 11:25:00,213.78,214.12,213.69,213.92,3000.0,203.6253,203.9492,203.5396,203.7587,3000.0
2022-09-29 11:30:00,214.08,214.3,213.86,214.04,1308.0,203.9111,204.1206,203.7015,203.873,1308.0
2022-09-29 11:35:00,214.05,214.11,213.91,214.08,1100.0,203.8825,203.9396,203.7491,203.9111,1100.0
2022-09-29 11:40:00,214.06,214.65,214.05,214.52,2512.0,203.892,204.454,203.8825,204.3302,2512.0
2022-09-29 11:45:00,214.84,215.25,214.72,215.25,4709.0,204.635,205.0255,204.5207,205.0255,4709.0
2022-09-29 11:50:00,215.18,215.79,215.13,215.71,19510.0,204.9588,205.5398,204.9112,205.4636,19510.0
2022-09-29 11:55:00,215.88,216.1,215.75,215.95,9725.0,205.6256,205.8351,205.5017,205.6922,9725.0
2022-09-29 12:00:00,215.85,215.99,215.85,215.99,2112.0,205.597,205.7303,205.597,205.7303,2112.0
2022-09-29 12:05:00,216.17,216.23,215.81,216.23,5975.0,205.9018,205.9589,205.5589,205.9589,5975.0
2022-09-29 12:10:00,216.3,216.6,216.25,216.4,1100.0,206.0256,206.3114,205.978,206.1209,1100.0
2022-09-29 12:15:00,216.28,216.41,216.18,216.25,2100.0,206.0066,206.1304,205.9113,205.978,2100.0
2022-09-29 12:20:00,216.47,216.87,216.25,216.87,10654.0,206.1875,206.5685,205.978,206.5685,10654.0
2022-09-29 12:25:00,216.93,217.21,216.91,217.18,1986.0,206.6257,206.8924,206.6066,206.8638,1986.0
2022-09-29 12:30:00,216.98,217.3,216.95,217.26,1327.0,206.6733,206.9781,206.6447,206.94,1327.0
2022-09-29 12:35:00,217.21,217.22,216.8,217.04,1300.0,206.8924,206.9019,206.5019,206.7305,1300.0
2022-09-29 12:40:00,217.08,217.81,216.97,217.75,6585.0,206.7686,207.4639,206.6638,207.4067,6585.0
2022-09-29 12:45:00,217.87,217.94,217.33,217.47,12756.0,207.521,207.5877,207.0067,207.14,12756.0
2022-09-29 12:50:00,217.55,217.67,217.36,217.56,3105.0,207.2162,207.3305,207.0353,207.2258,3105.0
2022-09-29 12:55:00,217.55,217.55,216.59,216.66,2219.0,207.2162,207.2162,206.3018,206.3685,2219.0
2022-09-29 13:00:00,216.59,216.71,216.4,216.59,1700.0,206.3018,206.4161,206.1209,206.3018,1700.0
2022-09-29 13:05:00,216.51,216.53,216.01,216.11,1983.0,206.2256,206.2447,205.7494,205.8446,1983.0
2022-09-29 13:10:00,216.1,216.46,216.1,216.39,1305.0,205.8351,206.178,205.8351,206.1113,1305.0
2022-09-29 13:15:00,216.41,216.45,216.36,216.45,1154.0,206.1304,206.1685,206.0828,206.1685,1154.0
2022-09-29 13:20:00,216.22,216.33,216.06,216.06,600.0,205.9494,206.0542,205.797,205.797,600.0
2022-09-29 13:25:00,216.14,216.44,215.94,216.34,4912.0,205.8732,206.159,205.6827,206.0637,4912.0
2022-09-29 13:30:00,216.35,217.03,216.29,216.96,7404.0,206.0732,206.7209,206.0161,206.6543,7404.0
2022-09-29 13:35:00,217.1,217.1,216.86,216.97,2002.0,206.7876,206.7876,206.559,206.6638,2002.0
2022-09-29 13:40:00,216.89,216.89,215.74,215.86,12247.0,206.5876,206.5876,205.4922,205.6065,12247.0
2022-09-29 13:45:00,215.95,215.97,215.89,215.93,700.0,205.6922,205.7113,205.6351,205.6732,700.0
2022-09-29 13:50:00,215.88,215.96,215.35,215.36,1292.0,205.6256,205.7018,205.1207,205.1303,1292.0
2022-09-29 13:55:00,215.26,215.41,215.07,215.29,2295.0,205.035,205.1779,204.854,205.0636,2295.0
2022-09-29 14:00:00,215.26,215.32,215.01,215.31,2367.0,205.035,205.0922,204.7969,205.0826,2367.0
2022-09-29 14:05:00,215.26,215.58,215.19,215.45,3414.0,205.035,205.3398,204.9683,205.216,3414.0
2022-09-29 14:10:00,215.25,215.25,215.11,215.11,1300.0,205.0255,205.0255,204.8921,204.8921,1300.0
2022-09-29 14:15:00,214.95,215.05,214.65,214.76,1700.0,204.7397,204.835,204.454,204.5588,1700.0
2022-09-29 14:20:00,214.74,214.99,214.74,214.76,2507.0,204.5397,204.7778,204.5397,204.5588,2507.0
2022-09-29 14:25:00,214.84,215.56,214.73,215.24,3800.0,204.635,205.3208,204.5302,205.016,3800.0
2022-09-29 14:30:00,215.17,215.41,215.01,215.01,1500.0,204.9493,205.1779,204.7969,204.7969,1500.0
2022-09-29 14:35:00,215.01,215.81,215.01,215.57,1300.0,204.7969,205.5589,204.7969,205.3303,1300.0
2022-09-29 14:40:00,215.4,215.4,215.24,215.3,700.0,205.1684,205.1684,205.016,205.0731,700.0
2022-09-29 14:45:00,215.52,215.52,215.09,215.09,1521.0,205.2827,205.2827,204.8731,204.8731,1521.0
2022-09-29 14:50:00,215.04,215.04,214.54,214.67,3847.0,204.8255,204.8255,204.3492,204.473,3847.0
2022-09-29 14:55:00,214.86,214.86,214.29,214.29,2551.0,204.654,204.654,204.1111,204.1111,2551.0
2022-09-29 15:00:00,214.38,214.99,214.38,214.83,2904.0,204.1968,204.7778,204.1968,204.6254,2904.0
2022-09-29 15:05:00,214.82,215.13,214.74,214.76,12623.0,204.6159,204.9112,204.5397,204.5588,12623.0
2022-09-29 15:10:00,214.66,215.19,214.65,215.02,1980.0,204.4635,204.9683,204.454,204.8064,1980.0
2022-09-29 15:15:00,215.14,215.71,215.13,215.52,2740.0,204.9207,205.4636,204.9112,205.2827,2740.0
2022-09-29 15:20:00,215.49,215.62,215.37,215.4,3100.0,205.2541,205.3779,205.1398,205.1684,3100.0
2022-09-29 15:25:00,215.31,215.47,215.21,215.31,3022.0,205.0826,205.235,204.9874,205.0826,3022.0
2022-09-29 15:30:00,215.25,216.14,215.19,216.03,17087.0,205.0255,205.8732,204.9683,205.7684,17087.0
2022-09-29 15:35:00,215.99,217.15,215.97,216.7,13502.0,205.7303,206.8352,205.7113,206.4066,13502.0
2022-09-29 15:40:00,216.8,216.91,216.29,216.74,13847.0,206.5019,206.6066,206.0161,206.4447,13847.0
2022-09-29 15:45:00,216.72,217.02,216.52,216.62,6505.0,206.4257,206.7114,206.2352,206.3304,6505.0
2022-09-29 15:50:00,216.76,216.82,216.11,216.26,13438.0,206.4638,206.5209,205.8446,205.9875,13438.0
2022-09-29 15:55:00,216.25,216.43,215.57,215.95,59223.0,205.978,206.1494,205.3303,205.6922,59223.0
2022-09-30 09:30:00,216.24,217.24,215.59,216.91,10286.0,205.9685,206.921,205.3493,206.6066,10286.0
2022-09-30 09:35:00,216.95,216.95,214.97,215.5,12736.0,206.6447,206.6447,204.7588,205.2636,12736.0
2022-09-30 09:40:00,215.38,216.87,215.26,216.62,843.0,205.1493,206.5685,205.035,206.3304,843.0
2022-09-30 09:45:00,216.6,216.87,216.01,216.24,9063.0,206.3114,206.5685,205.7494,205.9685,9063.0
2022-09-30 09:50:00,216.6,217.6,216.46,217.6,1300.0,206.3114,207.2639,206.178,207.2639,1300.0
2022-09-30 09:55:00,217.74,218.64,217.55,217.55,1750.0,207.3972,208.2545,207.2162,207.2162,1750.0
2022-09-30 10:00:00,217.63,217.79,217.09,217.63,6944.0,207.2924,207.4448,206.7781,207.2924,6944.0
2022-09-30 10:05:00,217.47,218.03,217.39,218.0,5500.0,207.14,207.6734,207.0638,207.6449,5500.0
2022-09-30 10:10:00,217.78,218.19,217.47,217.84,7100.0,207.4353,207.8258,207.14,207.4925,7100.0
2022-09-30 10:15:00,217.94,217.96,217.42,217.96,4600.0,207.5877,207.6068,207.0924,207.6068,4600.0
2022-09-30 10:20:00,217.95,218.27,217.67,218.0,4189.0,207.5972,207.902,207.3305,207.6449,4189.0
2022-09-30 10:25:00,218.01,218.63,217.79,217.79,1237.0,207.6544,208.2449,207.4448,207.4448,1237.0
2022-09-30 10:30:00,218.28,218.44,218.23,218.32,500.0,207.9116,208.064,207.8639,207.9497,500.0
2022-09-30 10:35:00,218.42,218.78,218.42,218.42,810.0,208.0449,208.3878,208.0449,208.0449,810.0
2022-09-30 10:40:00,218.46,219.08,218.19,218.94,3700.0,208.083,208.6736,207.8258,208.5402,3700.0
2022-09-30 10:45:00,218.66,218.92,218.14,218.92,5451.0,208.2735,208.5212,207.7782,208.5212,5451.0
2022-09-30 10:50:00,218.98,219.61,218.88,219.37,4900.0,208.5783,209.1784,208.4831,208.9498,4900.0
2022-09-30 10:55:00,219.29,219.72,219.21,219.49,8083.0,208.8736,209.2832,208.7974,209.0641,8083.0
2022-09-30 11:00:00,219.42,219.83,219.01,219.71,1964.0,208.9974,209.3879,208.6069,209.2736,1964.0
2022-09-30 11:05:00,219.78,220.08,219.77,220.08,1120.0,209.3403,209.6261,209.3308,209.6261,1120.0
2022-09-30 11:10:00,220.0,220.11,219.8,219.9,4727.0,209.5499,209.6546,209.3594,209.4546,4727.0
2022-09-30 11:15:00,219.9,219.94,219.87,219.87,300.0,209.4546,209.4927,209.426,209.426,300.0
2022-09-30 11:20:00,220.07,220.69,220.03,220.65,5000.0,209.6165,210.2071,209.5784,210.169,5000.0
2022-09-30 11:25:00,220.72,220.88,220.41,220.59,3428.0,210.2357,210.3881,209.9404,210.1118,3428.0
2022-09-30 11:30:00,220.53,220.53,220.22,220.22,958.0,210.0547,210.0547,209.7594,209.7594,958.0
2022-09-30 11:35:00,220.1,220.12,219.71,219.88,702.0,209.6451,209.6642,209.2736,209.4356,702.0
2022-09-30 11:40:00,219.28,219.28,218.37,218.73,800.0,208.8641,208.8641,207.9973,208.3402,800.0
2022-09-30 11:45:00,218.76,218.82,218.46,218.61,2535.0,208.3688,208.4259,208.083,208.2259,2535.0
2022-09-30 11:50:00,218.44,218.58,218.27,218.35,1500.0,208.064,208.1973,207.902,207.9782,1500.0
2022-09-30 11:55:00,218.24,218.42,218.24,218.41,720.0,207.8735,208.0449,207.8735,208.0354,720.0
2022-09-30 12:00:00,218.37,218.37,217.88,217.89,500.0,207.9973,207.9973,207.5306,207.5401,500.0
2022-09-30 12:05:00,218.09,218.09,217.49,217.49,787.0,207.7306,207.7306,207.1591,207.1591,787.0
2022-09-30 12:10:00,217.65,217.82,217.64,217.8,771.0,207.3115,207.4734,207.302,207.4544,771.0
2022-09-30 12:15:00,218.01,218.03,217.79,217.79,461.0,207.6544,207.6734,207.4448,207.4448,461.0
2022-09-30 12:20:00,217.59,217.83,217.25,217.71,1300.0,207.2543,207.4829,206.9305,207.3686,1300.0
2022-09-30 12:25:00,217.7,217.71,217.29,217.29,500.0,207.3591,207.3686,206.9686,206.9686,500.0
2022-09-30 12:30:00,217.29,217.75,217.29,217.7,600.0,206.9686,207.4067,206.9686,207.3591,600.0
2022-09-30 12:35:00,217.75,217.75,217.75,217.75,100.0,207.4067,207.4067,207.4067,207.4067,100.0
2022-09-30 12:40:00,217.91,218.01,217.91,218.01,300.0,207.5591,207.6544,207.5591,207.6544,300.0
2022-09-30 12:45:00,218.02,218.06,217.9,217.9,900.0,207.6639,207.702,207.5496,207.5496,900.0
2022-09-30 12:50:00,217.8,217.8,217.8,217.8,144.0,207.4544,207.4544,207.4544,207.4544,144.0
2022-09-30 12:55:00,217.77,217.91,217.68,217.91,800.0,207.4258,207.5591,207.3401,207.5591,800.0
2022-09-30 13:00:00,217.79,217.79,217.3,217.58,4469.0,207.4448,207.4448,206.9781,207.2448,4469.0
2022-09-30 13:05:00,217.65,217.66,217.65,217.65,300.0,207.3115,207.321,207.3115,207.3115,300.0
2022-09-30 13:10:00,217.97,217.97,217.33,217.33,3610.0,207.6163,207.6163,207.0067,207.0067,3610.0
2022-09-30 13:15:00,217.45,217.45,216.98,217.21,944.0,207.121,207.121,206.6733,206.8924,944.0
2022-09-30 13:20:00,217.42,217.58,217.33,217.33,2031.0,207.0924,207.2448,207.0067,207.0067,2031.0
2022-09-30 13:25:00,217.27,217.83,217.27,217.62,632.0,206.9495,207.4829,206.9495,207.2829,632.0
2022-09-30 13:30:00,217.7,217.87,217.66,217.79,3324.0,207.3591,207.521,207.321,207.4448,3324.0
2022-09-30 13:35:00,217.69,217.69,217.12,217.12,1100.0,207.3496,207.3496,206.8067,206.8067,1100.0
2022-09-30 13:40:00,216.96,216.96,216.64,216.64,630.0,206.6543,206.6543,206.3495,206.3495,630.0
2022-09-30 13:45:00,216.52,216.61,216.44,216.47,1138.0,206.2352,206.3209,206.159,206.1875,1138.0
2022-09-30 13:50:00,216.47,216.63,216.33,216.63,2523.0,206.1875,206.3399,206.0542,206.3399,2523.0
2022-09-30 13:55:00,216.52,216.66,216.31,216.4,4218.0,206.2352,206.3685,206.0351,206.1209,4218.0
2022-09-30 14:00:00,216.33,216.6,216.24,216.4,2156.0,206.0542,206.3114,205.9685,206.1209,2156.0
2022-09-30 14:05:00,216.48,216.75,216.47,216.65,1297.0,206.1971,206.4542,206.1875,206.359,1297.0
2022-09-30 14:10:00,216.62,216.86,216.6,216.76,1109.0,206.3304,206.559,206.3114,206.4638,1109.0
2022-09-30 14:15:00,216.73,217.02,216.72,216.87,2164.0,206.4352,206.7114,206.4257,206.5685,2164.0
2022-09-30 14:20:00,216.93,216.93,216.58,216.92,3058.0,206.6257,206.6257,206.2923,206.6162,3058.0
2022-09-30 14:25:00,216.69,216.89,216.48,216.48,7128.0,206.3971,206.5876,206.1971,206.1971,7128.0
2022-09-30 14:30:00,216.61,217.06,216.59,217.06,2086.0,206.3209,206.7495,206.3018,206.7495,2086.0
2022-09-30 14:35:00,217.06,217.15,216.81,217.04,1301.0,206.7495,206.8352,206.5114,206.7305,1301.0
2022-09-30 14:40:00,216.98,216.98,216.37,216.58,3152.0,206.6733,206.6733,206.0923,206.2923,3152.0
2022-09-30 14:45:00,216.15,216.59,216.09,216.59,1200.0,205.8827,206.3018,205.8256,206.3018,1200.0
2022-09-30 14:50:00,216.49,216.66,216.31,216.31,1000.0,206.2066,206.3685,206.0351,206.0351,1000.0
2022-09-30 14:55:00,216.28,216.28,215.97,216.15,1482.0,206.0066,206.0066,205.7113,205.8827,1482.0
2022-09-30 15:00:00,216.02,216.75,216.02,216.49,1269.0,205.7589,206.4542,205.7589,206.2066,1269.0
2022-09-30 15:05:00,216.5,216.5,216.33,216.33,469.0,206.2161,206.2161,206.0542,206.0542,469.0
2022-09-30 15:10:00,216.36,216.52,216.1,216.1,1300.0,206.0828,206.2352,205.8351,205.8351,1300.0
2022-09-30 15:15:00,216.09,216.45,216.08,216.39,2403.0,205.8256,206.1685,205.8161,206.1113,2403.0
2022-09-30 15:20:00,216.19,216.22,215.93,216.14,1800.0,205.9208,205.9494,205.6732,205.8732,1800.0
2022-09-30 15:25:00,215.84,216.08,215.52,216.08,3186.0,205.5875,205.8161,205.2827,205.8161,3186.0
2022-09-30 15:30:00,216.3,216.65,215.73,215.88,11650.0,206.0256,206.359,205.4827,205.6256,11650.0
2022-09-30 15:35:00,215.82,216.34,215.63,216.21,11776.0,205.5684,206.0637,205.3874,205.9399,11776.0
2022-09-30 15:40:00,216.21,216.65,216.2,216.55,3844.0,205.9399,206.359,205.9304,206.2637,3844.0
2022-09-30 15:45:00,216.64,216.75,216.3,216.45,10379.0,206.3495,206.4542,206.0256,206.1685,10379.0
2022-09-30 15:50:00,216.34,216.38,215.67,215.75,19518.0,206.0637,206.1018,205.4255,205.5017,19518.0
2022-09-30 15:55:00,215.75,215.83,214.89,215.28,68695.0,205.5017,205.5779,204.6826,205.0541,68695.0
2022-10-03 09:30:00,219.75,220.94,217.59,220.94,18191.0,209.3117,210.4452,207.2543,210.4452,18191.0
2022-10-03 09:35:00,220.6,220.62,219.71,219.78,3857.0,210.1214,210.1404,209.2736,209.3403,3857.0
2022-10-03 09:40:00,219.87,221.19,219.61,221.16,5165.0,209.426,210.6833,209.1784,210.6548,5165.0
2022-10-03 09:45:00,221.31,223.16,221.31,222.62,10133.0,210.7976,212.5598,210.7976,212.0454,10133.0
2022-10-03 09:50:00,222.4,222.95,221.64,222.56,13074.0,211.8359,212.3597,211.112,211.9883,13074.0
2022-10-03 09:55:00,222.41,222.8,221.37,221.65,8220.0,211.8454,212.2169,210.8548,211.1215,8220.0
2022-10-03 10:00:00,222.25,223.47,222.05,223.43,5187.0,211.693,212.855,211.5025,212.8169,5187.0
2022-10-03 10:05:00,223.75,224.52,223.75,223.96,6069.0,213.1217,213.8552,213.1217,213.3218,6069.0
2022-10-03 10:10:00,223.88,224.21,223.87,224.15,1500.0,213.2456,213.5599,213.236,213.5027,1500.0
2022-10-03 10:15:00,223.85,224.16,223.74,224.15,1845.0,213.217,213.5123,213.1122,213.5027,1845.0
2022-10-03 10:20:00,224.34,225.28,224.18,225.28,8195.0,213.6837,214.5791,213.5313,214.5791,8195.0
2022-10-03 10:25:00,225.47,225.8,224.92,224.97,12315.0,214.76,215.0744,214.2362,214.2838,12315.0
2022-10-03 10:30:00,224.94,225.18,224.66,224.73,2667.0,214.2552,214.4838,213.9885,214.0552,2667.0
2022-10-03 10:35:00,224.94,225.53,224.94,225.21,10337.0,214.2552,214.8172,214.2552,214.5124,10337.0
2022-10-03 10:40:00,225.35,225.69,225.15,225.63,6587.0,214.6457,214.9696,214.4552,214.9124,6587.0
2022-10-03 10:45:00,225.8,226.18,225.8,225.86,6196.0,215.0744,215.4363,215.0744,215.1315,6196.0
2022-10-03 10:50:00,225.98,226.52,225.84,226.39,10112.0,215.2458,215.7602,215.1125,215.6363,10112.0
2022-10-03 10:55:00,226.39,226.74,226.32,226.45,1356.0,215.6363,215.9697,215.5697,215.6935,1356.0
2022-10-03 11:00:00,226.53,226.53,225.9,226.14,1900.0,215.7697,215.7697,215.1696,215.3982,1900.0
2022-10-03 11:05:00,226.01,226.67,226.01,226.59,3376.0,215.2744,215.903,215.2744,215.8268,3376.0
2022-10-03 11:10:00,226.76,227.33,226.3,226.3,21400.0,215.9888,216.5317,215.5506,215.5506,21400.0
2022-10-03 11:15:00,226.35,226.35,226.0,226.05,2732.0,215.5982,215.5982,215.2649,215.3125,2732.0
2022-10-03 11:20:00,225.96,226.16,225.96,226.0,2705.0,215.2268,215.4173,215.2268,215.2649,2705.0
2022-10-03 11:25:00,226.0,226.39,226.0,226.39,2472.0,215.2649,215.6363,215.2649,215.6363,2472.0
2022-10-03 11:30:00,226.5,226.62,226.02,226.02,1533.0,215.7411,215.8554,215.2839,215.2839,1533.0
2022-10-03 11:35:00,226.0,226.16,226.0,226.09,2919.0,215.2649,215.4173,215.2649,215.3506,2919.0
2022-10-03 11:40:00,226.0,226.0,225.84,225.84,5419.0,215.2649,215.2649,215.1125,215.1125,5419.0
2022-10-03 11:45:00,225.77,225.88,225.39,225.87,3400.0,215.0458,215.1506,214.6838,215.141,3400.0
2022-10-03 11:50:00,225.77,226.07,225.56,225.56,1150.0,215.0458,215.3315,214.8458,214.8458,1150.0
2022-10-03 11:55:00,225.48,225.57,225.12,225.42,1553.0,214.7696,214.8553,214.4267,214.7124,1553.0
2022-10-03 12:00:00,225.78,225.96,225.72,225.72,1787.0,215.0553,215.2268,214.9982,214.9982,1787.0
2022-10-03 12:05:00,225.85,226.1,225.82,226.09,1899.0,215.122,215.3601,215.0934,215.3506,1899.0
2022-10-03 12:10:00,226.11,226.17,225.6,225.6,2780.0,215.3696,215.4268,214.8839,214.8839,2780.0
2022-10-03 12:15:00,225.44,225.73,225.35,225.45,1000.0,214.7315,215.0077,214.6457,214.741,1000.0
2022-10-03 12:20:00,224.99,225.23,224.72,225.2,1563.0,214.3028,214.5314,214.0457,214.5029,1563.0
2022-10-03 12:25:00,225.21,225.36,224.55,224.55,1521.0,214.5124,214.6553,213.8837,213.8837,1521.0
2022-10-03 12:30:00,224.43,224.86,224.41,224.86,800.0,213.7694,214.179,213.7504,214.179,800.0
2022-10-03 12:35:00,224.98,225.13,224.7,224.99,2002.0,214.2933,214.4362,214.0266,214.3028,2002.0
2022-10-03 12:40:00,224.92,224.92,224.66,224.83,1200.0,214.2362,214.2362,213.9885,214.1504,1200.0
2022-10-03 12:45:00,224.73,224.92,224.7,224.7,900.0,214.0552,214.2362,214.0266,214.0266,900.0
2022-10-03 12:50:00,224.7,224.86,224.37,224.63,2350.0,214.0266,214.179,213.7123,213.9599,2350.0
2022-10-03 12:55:00,224.79,224.97,224.72,224.92,958.0,214.1123,214.2838,214.0457,214.2362,958.0
2022-10-03 13:00:00,225.04,225.11,224.95,225.11,800.0,214.3505,214.4171,214.2647,214.4171,800.0
2022-10-03 13:05:00,225.05,225.37,225.01,225.37,1304.0,214.36,214.6648,214.3219,214.6648,1304.0
2022-10-03 13:10:00,225.26,225.41,225.13,225.13,800.0,214.56,214.7029,214.4362,214.4362,800.0
2022-10-03 13:15:00,225.16,225.28,225.08,225.28,1058.0,214.4648,214.5791,214.3886,214.5791,1058.0
2022-10-03 13:20:00,225.2,225.79,225.2,225.75,9165.0,214.5029,215.0648,214.5029,215.0267,9165.0
2022-10-03 13:25:00,225.73,225.92,225.58,225.92,2474.0,215.0077,215.1887,214.8648,215.1887,2474.0
2022-10-03 13:30:00,226.05,226.51,226.04,226.51,3109.0,215.3125,215.7506,215.303,215.7506,3109.0
2022-10-03 13:35:00,226.56,226.56,226.14,226.21,2650.0,215.7983,215.7983,215.3982,215.4649,2650.0
2022-10-03 13:40:00,226.27,226.44,226.18,226.44,7200.0,215.522,215.684,215.4363,215.684,7200.0
2022-10-03 13:45:00,226.37,226.83,226.36,226.46,3526.0,215.6173,216.0554,215.6078,215.703,3526.0
2022-10-03 13:50:00,226.39,226.52,226.23,226.43,3933.0,215.6363,215.7602,215.4839,215.6744,3933.0
2022-10-03 13:55:00,226.38,226.71,226.38,226.52,2600.0,215.6268,215.9411,215.6268,215.7602,2600.0
2022-10-03 14:00:00,226.73,227.0,226.66,226.93,2330.0,215.9602,216.2174,215.8935,216.1507,2330.0
2022-10-03 14:05:00,227.15,227.16,226.91,226.94,1766.0,216.3602,216.3698,216.1316,216.1602,1766.0
2022-10-03 14:10:00,227.05,227.34,227.04,227.19,1400.0,216.265,216.5412,216.2555,216.3983,1400.0
2022-10-03 14:15:00,227.16,227.26,227.14,227.2,900.0,216.3698,216.465,216.3507,216.4079,900.0
2022-10-03 14:20:00,227.15,227.5,227.15,227.19,1500.0,216.3602,216.6936,216.3602,216.3983,1500.0
2022-10-03 14:25:00,227.16,227.54,227.05,227.54,2739.0,216.3698,216.7317,216.265,216.7317,2739.0
2022-10-03 14:30:00,227.55,227.75,227.42,227.71,4499.0,216.7412,216.9317,216.6174,216.8936,4499.0
2022-10-03 14:35:00,227.8,227.8,227.56,227.59,1752.0,216.9794,216.9794,216.7508,216.7793,1752.0
2022-10-03 14:40:00,227.57,227.64,227.56,227.56,1204.0,216.7603,216.827,216.7508,216.7508,1204.0
2022-10-03 14:45:00,227.63,227.69,227.01,227.19,2545.0,216.8174,216.8746,216.2269,216.3983,2545.0
2022-10-03 14:50:00,227.22,227.52,227.18,227.36,2566.0,216.4269,216.7127,216.3888,216.5603,2566.0
2022-10-03 14:55:00,227.42,227.63,227.22,227.36,4143.0,216.6174,216.8174,216.4269,216.5603,4143.0
2022-10-03 15:00:00,227.23,227.23,227.0,227.07,1217.0,216.4364,216.4364,216.2174,216.284,1217.0
2022-10-03 15:05:00,227.11,227.36,227.1,227.3,2703.0,216.3221,216.5603,216.3126,216.5031,2703.0
2022-10-03 15:10:00,227.16,227.16,226.77,226.81,2405.0,216.3698,216.3698,215.9983,216.0364,2405.0
2022-10-03 15:15:00,226.78,226.78,226.21,226.45,3735.0,216.0078,216.0078,215.4649,215.6935,3735.0
2022-10-03 15:20:00,226.42,226.62,226.32,226.55,1584.0,215.6649,215.8554,215.5697,215.7887,1584.0
2022-10-03 15:25:00,226.68,226.83,226.58,226.65,2874.0,215.9126,216.0554,215.8173,215.884,2874.0
2022-10-03 15:30:00,226.63,226.76,226.02,226.13,5153.0,215.8649,215.9888,215.2839,215.3887,5153.0
2022-10-03 15:35:00,226.12,226.21,225.9,225.9,5689.0,215.3792,215.4649,215.1696,215.1696,5689.0
2022-10-03 15:40:00,225.88,226.38,225.73,226.17,12154.0,215.1506,215.6268,215.0077,215.4268,12154.0
2022-10-03 15:45:00,226.13,226.31,225.94,226.04,5693.0,215.3887,215.5601,215.2077,215.303,5693.0
2022-10-03 15:50:00,226.11,226.11,225.65,226.01,12934.0,215.3696,215.3696,214.9315,215.2744,12934.0
2022-10-03 15:55:00,225.91,225.91,225.19,225.63,45986.0,215.1791,215.1791,214.4933,214.9124,45986.0
2022-10-04 09:30:00,229.77,232.12,229.77,230.79,14984.0,218.8558,221.0941,218.8558,219.8273,14984.0
2022-10-04 09:35:00,231.06,232.55,231.05,232.05,7812.0,220.0845,221.5037,220.075,221.0275,7812.0
2022-10-04 09:40:00,231.71,232.25,231.42,231.42,2140.0,220.7036,221.218,220.4274,220.4274,2140.0
2022-10-04 09:45:00,231.45,231.45,230.28,230.29,7960.0,220.456,220.456,219.3415,219.3511,7960.0
2022-10-04 09:50:00,230.23,230.63,229.36,229.41,29049.0,219.2939,219.6749,218.4653,218.5129,29049.0
2022-10-04 09:55:00,229.68,230.02,228.95,229.82,9467.0,218.77,219.0939,218.0747,218.9034,9467.0
2022-10-04 10:00:00,229.94,230.53,229.94,230.07,6200.0,219.0177,219.5797,219.0177,219.1415,6200.0
2022-10-04 10:05:00,230.26,230.29,229.3,229.3,5750.0,219.3225,219.3511,218.4081,218.4081,5750.0
2022-10-04 10:10:00,229.3,229.58,229.09,229.22,6024.0,218.4081,218.6748,218.2081,218.3319,6024.0
2022-10-04 10:15:00,229.43,230.28,229.43,230.1,3685.0,218.5319,219.3415,218.5319,219.1701,3685.0
2022-10-04 10:20:00,229.84,229.95,229.39,229.88,2807.0,218.9224,219.0272,218.4938,218.9605,2807.0
2022-10-04 10:25:00,229.96,230.08,229.6,229.64,2737.0,219.0367,219.151,218.6938,218.7319,2737.0
2022-10-04 10:30:00,229.67,230.02,229.66,229.92,5501.0,218.7605,219.0939,218.751,218.9986,5501.0
2022-10-04 10:35:00,230.03,230.49,229.89,230.47,3844.0,219.1034,219.5416,218.9701,219.5225,3844.0
2022-10-04 10:40:00,230.34,230.39,229.95,229.95,2861.0,219.3987,219.4463,219.0272,219.0272,2861.0
2022-10-04 10:45:00,230.0,230.28,229.96,230.0,5470.0,219.0748,219.3415,219.0367,219.0748,5470.0
2022-10-04 10:50:00,230.06,230.07,229.88,230.0,3237.0,219.132,219.1415,218.9605,219.0748,3237.0
2022-10-04 10:55:00,229.89,231.41,229.8,231.02,11840.0,218.9701,220.4179,218.8843,220.0464,11840.0
2022-10-04 11:00:00,231.06,231.08,230.65,230.85,3200.0,220.0845,220.1035,219.694,219.8845,3200.0
2022-10-04 11:05:00,230.83,231.41,230.83,230.9,6704.0,219.8654,220.4179,219.8654,219.9321,6704.0
2022-10-04 11:10:00,230.9,230.9,230.35,230.51,2384.0,219.9321,219.9321,219.4082,219.5606,2384.0
2022-10-04 11:15:00,230.51,230.76,230.4,230.67,2801.0,219.5606,219.7987,219.4558,219.713,2801.0
2022-10-04 11:20:00,230.71,230.94,230.66,230.66,1984.0,219.7511,219.9702,219.7035,219.7035,1984.0
2022-10-04 11:25:00,230.62,230.8,230.61,230.79,1255.0,219.6654,219.8368,219.6559,219.8273,1255.0
2022-10-04 11:30:00,230.76,230.83,230.06,230.3,5426.0,219.7987,219.8654,219.132,219.3606,5426.0
2022-10-04 11:35:00,230.28,230.47,230.1,230.26,1550.0,219.3415,219.5225,219.1701,219.3225,1550.0
2022-10-04 11:40:00,230.26,230.35,229.9,230.02,4028.0,219.3225,219.4082,218.9796,219.0939,4028.0
2022-10-04 11:45:00,230.03,230.3,229.78,230.17,45222.0,219.1034,219.3606,218.8653,219.2368,45222.0
2022-10-04 11:50:00,230.27,230.29,230.09,230.27,1818.0,219.332,219.3511,219.1606,219.332,1818.0
2022-10-04 11:55:00,230.11,230.2,229.69,229.85,6210.0,219.1796,219.2653,218.7796,218.932,6210.0
2022-10-04 12:00:00,229.98,230.66,229.77,230.56,4755.0,219.0558,219.7035,218.8558,219.6082,4755.0
2022-10-04 12:05:00,230.68,230.82,230.58,230.66,1700.0,219.7225,219.8559,219.6273,219.7035,1700.0
2022-10-04 12:10:00,230.74,230.82,230.44,230.7,2815.0,219.7797,219.8559,219.4939,219.7416,2815.0
2022-10-04 12:15:00,230.61,230.75,230.61,230.72,800.0,219.6559,219.7892,219.6559,219.7606,800.0
2022-10-04 12:20:00,230.75,230.75,230.48,230.62,1302.0,219.7892,219.7892,219.532,219.6654,1302.0
2022-10-04 12:25:00,230.72,231.38,230.7,231.14,2669.0,219.7606,220.3893,219.7416,220.1607,2669.0
2022-10-04 12:30:00,231.16,231.33,231.16,231.16,600.0,220.1797,220.3417,220.1797,220.1797,600.0
2022-10-04 12:35:00,231.21,231.21,231.11,231.16,700.0,220.2274,220.2274,220.1321,220.1797,700.0
2022-10-04 12:40:00,231.09,231.16,230.73,230.82,1700.0,220.1131,220.1797,219.7702,219.8559,1700.0
2022-10-04 12:45:00,230.74,230.74,230.31,230.35,1200.0,219.7797,219.7797,219.3701,219.4082,1200.0
2022-10-04 12:50:00,230.4,230.4,230.13,230.26,1300.0,219.4558,219.4558,219.1987,219.3225,1300.0
2022-10-04 12:55:00,230.4,230.42,230.32,230.42,400.0,219.4558,219.4749,219.3796,219.4749,400.0
2022-10-04 13:00:00,230.43,230.56,230.28,230.31,1701.0,219.4844,219.6082,219.3415,219.3701,1701.0
2022-10-04 13:05:00,230.27,230.35,229.99,230.02,811.0,219.332,219.4082,219.0653,219.0939,811.0
2022-10-04 13:10:00,230.15,230.29,229.68,229.68,1705.0,219.2177,219.3511,218.77,218.77,1705.0
2022-10-04 13:15:00,229.62,229.62,229.17,229.19,4314.0,218.7129,218.7129,218.2843,218.3033,4314.0
2022-10-04 13:20:00,228.99,229.7,228.99,229.7,14911.0,218.1128,218.7891,218.1128,218.7891,14911.0
2022-10-04 13:25:00,229.84,230.08,229.83,230.02,800.0,218.9224,219.151,218.9129,219.0939,800.0
2022-10-04 13:30:00,230.13,230.35,229.99,230.22,2956.0,219.1987,219.4082,219.0653,219.2844,2956.0
2022-10-04 13:35:00,230.3,230.47,230.17,230.41,3324.0,219.3606,219.5225,219.2368,219.4654,3324.0
2022-10-04 13:40:00,230.62,230.82,230.62,230.68,3092.0,219.6654,219.8559,219.6654,219.7225,3092.0
2022-10-04 13:45:00,230.72,230.97,230.62,230.79,1919.0,219.7606,219.9988,219.6654,219.8273,1919.0
2022-10-04 13:50:00,230.77,231.06,230.77,230.97,1064.0,219.8083,220.0845,219.8083,219.9988,1064.0
2022-10-04 13:55:00,230.96,231.47,230.95,231.04,2856.0,219.9892,220.475,219.9797,220.0654,2856.0
2022-10-04 14:00:00,231.11,231.36,231.09,231.2,1772.0,220.1321,220.3702,220.1131,220.2178,1772.0
2022-10-04 14:05:00,231.27,231.3,231.12,231.21,2000.0,220.2845,220.3131,220.1416,220.2274,2000.0
2022-10-04 14:10:00,231.31,231.32,230.76,230.92,1843.0,220.3226,220.3321,219.7987,219.9511,1843.0
2022-10-04 14:15:00,231.05,231.13,230.82,230.82,1748.0,220.075,220.1512,219.8559,219.8559,1748.0
2022-10-04 14:20:00,230.93,230.95,230.62,230.95,2122.0,219.9607,219.9797,219.6654,219.9797,2122.0
2022-10-04 14:25:00,230.87,230.97,230.39,230.39,2700.0,219.9035,219.9988,219.4463,219.4463,2700.0
2022-10-04 14:30:00,230.35,230.9,230.35,230.79,1610.0,219.4082,219.9321,219.4082,219.8273,1610.0
2022-10-04 14:35:00,230.6,230.76,230.32,230.48,2519.0,219.6463,219.7987,219.3796,219.532,2519.0
2022-10-04 14:40:00,230.51,230.63,230.23,230.29,5283.0,219.5606,219.6749,219.2939,219.3511,5283.0
2022-10-04 14:45:00,230.25,230.65,230.17,230.65,9484.0,219.313,219.694,219.2368,219.694,9484.0
2022-10-04 14:50:00,230.73,231.43,230.73,231.34,7060.0,219.7702,220.4369,219.7702,220.3512,7060.0
2022-10-04 14:55:00,231.4,231.89,231.4,231.8,8545.0,220.4083,220.8751,220.4083,220.7893,8545.0
2022-10-04 15:00:00,231.61,231.7,231.26,231.45,1600.0,220.6084,220.6941,220.275,220.456,1600.0
2022-10-04 15:05:00,231.34,231.34,230.96,230.97,1710.0,220.3512,220.3512,219.9892,219.9988,1710.0
2022-10-04 15:10:00,230.86,230.86,230.29,230.75,4147.0,219.894,219.894,219.3511,219.7892,4147.0
2022-10-04 15:15:00,230.91,231.11,230.85,231.06,1403.0,219.9416,220.1321,219.8845,220.0845,1403.0
2022-10-04 15:20:00,230.91,231.1,230.72,230.97,2312.0,219.9416,220.1226,219.7606,219.9988,2312.0
2022-10-04 15:25:00,231.03,231.44,231.02,231.24,3500.0,220.0559,220.4464,220.0464,220.2559,3500.0
2022-10-04 15:30:00,231.17,231.21,230.84,230.95,4005.0,220.1893,220.2274,219.8749,219.9797,4005.0
2022-10-04 15:35:00,231.02,231.4,230.88,231.2,9644.0,220.0464,220.4083,219.913,220.2178,9644.0
2022-10-04 15:40:00,231.21,231.46,230.91,231.21,6811.0,220.2274,220.4655,219.9416,220.2274,6811.0
2022-10-04 15:45:00,231.42,231.77,231.28,231.77,7822.0,220.4274,220.7608,220.294,220.7608,7822.0
2022-10-04 15:50:00,231.93,231.95,231.56,231.86,9957.0,220.9132,220.9322,220.5607,220.8465,9957.0
2022-10-04 15:55:00,232.0,232.15,231.52,231.86,29323.0,220.9798,221.1227,220.5226,220.8465,29323.0
2022-10-05 09:30:00,228.63,230.76,228.63,228.88,7752.0,217.7699,219.7987,217.7699,218.0081,7752.0
2022-10-05 09:35:00,229.75,229.76,228.82,229.22,1600.0,218.8367,218.8462,217.9509,218.3319,1600.0
2022-10-05 09:40:00,229.32,229.97,229.32,229.37,1000.0,218.4272,219.0463,218.4272,218.4748,1000.0
2022-10-05 09:45:00,229.35,230.52,229.35,230.3,2323.0,218.4557,219.5701,218.4557,219.3606,2323.0
2022-10-05 09:50:00,230.05,230.83,230.05,230.69,5946.0,219.1225,219.8654,219.1225,219.7321,5946.0
2022-10-05 09:55:00,230.96,230.96,230.0,230.92,5074.0,219.9892,219.9892,219.0748,219.9511,5074.0
2022-10-05 10:00:00,230.12,230.32,229.58,230.1,3010.0,219.1891,219.3796,218.6748,219.1701,3010.0
2022-10-05 10:05:00,230.24,230.24,229.75,230.05,1405.0,219.3034,219.3034,218.8367,219.1225,1405.0
2022-10-05 10:10:00,229.99,230.7,229.89,230.29,2491.0,219.0653,219.7416,218.9701,219.3511,2491.0
2022-10-05 10:15:00,230.38,230.38,229.97,230.3,400.0,219.4368,219.4368,219.0463,219.3606,400.0
2022-10-05 10:20:00,230.25,231.04,230.18,230.48,2149.0,219.313,220.0654,219.2463,219.532,2149.0
2022-10-05 10:25:00,230.57,230.97,230.5,230.5,1936.0,219.6178,219.9988,219.5511,219.5511,1936.0
2022-10-05 10:30:00,230.35,230.82,230.27,230.55,3000.0,219.4082,219.8559,219.332,219.5987,3000.0
2022-10-05 10:35:00,230.45,230.97,230.4,230.78,1900.0,219.5035,219.9988,219.4558,219.8178,1900.0
2022-10-05 10:40:00,230.99,231.38,230.81,231.32,2873.0,220.0178,220.3893,219.8464,220.3321,2873.0
2022-10-05 10:45:00,231.55,231.55,231.13,231.15,3790.0,220.5512,220.5512,220.1512,220.1702,3790.0
2022-10-05 10:50:00,231.11,231.25,230.84,231.12,2851.0,220.1321,220.2655,219.8749,220.1416,2851.0
2022-10-05 10:55:00,231.19,231.28,230.8,231.22,3403.0,220.2083,220.294,219.8368,220.2369,3403.0
2022-10-05 11:00:00,231.15,231.87,231.06,231.87,1800.0,220.1702,220.856,220.0845,220.856,1800.0
2022-10-05 11:05:00,231.71,231.89,231.49,231.79,2080.0,220.7036,220.8751,220.4941,220.7798,2080.0
2022-10-05 11:10:00,231.65,231.67,231.38,231.67,1800.0,220.6465,220.6655,220.3893,220.6655,1800.0
2022-10-05 11:15:00,231.46,231.67,231.21,231.61,1900.0,220.4655,220.6655,220.2274,220.6084,1900.0
2022-10-05 11:20:00,231.64,231.64,231.29,231.59,1210.0,220.6369,220.6369,220.3036,220.5893,1210.0
2022-10-05 11:25:00,231.73,231.75,231.33,231.54,2242.0,220.7227,220.7417,220.3417,220.5417,2242.0
2022-10-05 11:30:00,231.48,232.38,231.48,232.29,2400.0,220.4845,221.3418,220.4845,221.2561,2400.0
2022-10-05 11:35:00,232.17,233.13,232.17,233.03,3100.0,221.1418,222.0562,221.1418,221.9609,3100.0
2022-10-05 11:40:00,233.42,233.86,233.23,233.73,5160.0,222.3324,222.7515,222.1514,222.6277,5160.0
2022-10-05 11:45:00,233.89,234.09,233.62,233.62,4210.0,222.7801,222.9706,222.5229,222.5229,4210.0
2022-10-05 11:50:00,233.72,233.82,233.58,233.76,2167.0,222.6181,222.7134,222.4848,222.6562,2167.0
2022-10-05 11:55:00,233.78,233.79,233.42,233.42,1746.0,222.6753,222.6848,222.3324,222.3324,1746.0
2022-10-05 12:00:00,233.48,233.53,233.1,233.38,3100.0,222.3895,222.4372,222.0276,222.2943,3100.0
2022-10-05 12:05:00,233.41,234.21,233.41,234.14,3232.0,222.3229,223.0849,222.3229,223.0182,3232.0
2022-10-05 12:10:00,234.43,234.83,234.41,234.74,5417.0,223.2944,223.6754,223.2754,223.5897,5417.0
2022-10-05 12:15:00,234.83,235.26,234.83,235.13,7596.0,223.6754,224.085,223.6754,223.9612,7596.0
2022-10-05 12:20:00,235.12,235.33,234.89,235.0,14728.0,223.9516,224.1517,223.7326,223.8373,14728.0
2022-10-05 12:25:00,235.12,235.35,234.76,235.34,14348.0,223.9516,224.1707,223.6087,224.1612,14348.0
2022-10-05 12:30:00,235.26,235.39,234.82,235.27,13601.0,224.085,224.2088,223.6659,224.0945,13601.0
2022-10-05 12:35:00,235.32,235.82,235.23,235.64,9463.0,224.1421,224.6184,224.0564,224.4469,9463.0
2022-10-05 12:40:00,235.69,236.25,235.68,236.25,4548.0,224.4946,225.028,224.485,225.028,4548.0
2022-10-05 12:45:00,236.26,236.82,235.94,236.82,4839.0,225.0375,225.5709,224.7327,225.5709,4839.0
2022-10-05 12:50:00,236.94,237.01,236.33,236.34,3328.0,225.6852,225.7519,225.1042,225.1137,3328.0
2022-10-05 12:55:00,236.09,236.12,235.56,235.56,1427.0,224.8756,224.9041,224.3707,224.3707,1427.0
2022-10-05 13:00:00,235.49,235.49,235.29,235.39,500.0,224.3041,224.3041,224.1136,224.2088,500.0
2022-10-05 13:05:00,235.49,236.04,235.45,235.77,3150.0,224.3041,224.8279,224.266,224.5708,3150.0
2022-10-05 13:10:00,235.84,236.11,235.84,236.11,1903.0,224.6374,224.8946,224.6374,224.8946,1903.0
2022-10-05 13:15:00,236.16,236.51,235.98,236.51,4028.0,224.9422,225.2756,224.7708,225.2756,4028.0
2022-10-05 13:20:00,236.49,236.92,236.49,236.59,3150.0,225.2566,225.6661,225.2566,225.3518,3150.0
2022-10-05 13:25:00,236.37,236.37,236.22,236.23,850.0,225.1423,225.1423,224.9994,225.0089,850.0
2022-10-05 13:30:00,236.19,236.4,235.98,236.08,2312.0,224.9708,225.1708,224.7708,224.866,2312.0
2022-10-05 13:35:00,235.74,236.09,235.69,235.98,3627.0,224.5422,224.8756,224.4946,224.7708,3627.0
2022-10-05 13:40:00,235.8,235.8,235.17,235.39,3367.0,224.5993,224.5993,223.9993,224.2088,3367.0
2022-10-05 13:45:00,235.43,235.93,235.43,235.81,2400.0,224.2469,224.7232,224.2469,224.6089,2400.0
2022-10-05 13:50:00,235.76,235.86,235.38,235.86,2777.0,224.5612,224.6565,224.1993,224.6565,2777.0
2022-10-05 13:55:00,235.84,235.99,235.51,235.54,3325.0,224.6374,224.7803,224.3231,224.3517,3325.0
2022-10-05 14:00:00,235.59,236.1,235.55,235.98,3693.0,224.3993,224.8851,224.3612,224.7708,3693.0
2022-10-05 14:05:00,235.89,236.2,235.73,235.89,5468.0,224.6851,224.9803,224.5327,224.6851,5468.0
2022-10-05 14:10:00,235.98,236.36,235.94,236.05,2400.0,224.7708,225.1327,224.7327,224.8375,2400.0
2022-10-05 14:15:00,236.06,236.23,235.83,236.2,1700.0,224.847,225.0089,224.6279,224.9803,1700.0
2022-10-05 14:20:00,236.05,236.25,236.04,236.2,1200.0,224.8375,225.028,224.8279,224.9803,1200.0
2022-10-05 14:25:00,236.27,236.38,236.12,236.27,2289.0,225.047,225.1518,224.9041,225.047,2289.0
2022-10-05 14:30:00,236.27,236.27,235.94,235.95,722.0,225.047,225.047,224.7327,224.7422,722.0
2022-10-05 14:35:00,236.05,236.36,236.05,236.25,1800.0,224.8375,225.1327,224.8375,225.028,1800.0
2022-10-05 14:40:00,236.19,236.39,236.18,236.39,400.0,224.9708,225.1613,224.9613,225.1613,400.0
2022-10-05 14:45:00,236.39,236.67,236.24,236.55,5845.0,225.1613,225.428,225.0184,225.3137,5845.0
2022-10-05 14:50:00,236.61,236.9,236.53,236.71,2804.0,225.3709,225.6471,225.2947,225.4661,2804.0
2022-10-05 14:55:00,236.8,236.91,236.59,236.84,4501.0,225.5518,225.6566,225.3518,225.5899,4501.0
2022-10-05 15:00:00,236.97,237.28,236.97,236.99,1102.0,225.7138,226.009,225.7138,225.7328,1102.0
2022-10-05 15:05:00,237.12,237.13,236.72,236.85,3338.0,225.8566,225.8662,225.4756,225.5995,3338.0
2022-10-05 15:10:00,236.88,237.49,236.72,237.49,7354.0,225.628,226.2091,225.4756,226.2091,7354.0
2022-10-05 15:15:00,237.55,237.62,237.38,237.5,3121.0,226.2662,226.3329,226.1043,226.2186,3121.0
2022-10-05 15:20:00,237.48,237.52,237.18,237.36,1700.0,226.1995,226.2376,225.9138,226.0852,1700.0
2022-10-05 15:25:00,237.34,237.36,237.04,237.05,3504.0,226.0662,226.0852,225.7804,225.79,3504.0
2022-10-05 15:30:00,237.13,237.21,236.81,236.81,4250.0,225.8662,225.9424,225.5614,225.5614,4250.0
2022-10-05 15:35:00,236.74,236.94,236.61,236.75,3936.0,225.4947,225.6852,225.3709,225.5042,3936.0
2022-10-05 15:40:00,236.59,236.75,236.52,236.66,4273.0,225.3518,225.5042,225.2851,225.4185,4273.0
2022-10-05 15:45:00,236.64,236.69,236.09,236.18,9953.0,225.3994,225.4471,224.8756,224.9613,9953.0
2022-10-05 15:50:00,236.16,236.16,235.15,235.37,15434.0,224.9422,224.9422,223.9802,224.1898,15434.0
2022-10-05 15:55:00,235.3,235.36,234.38,234.94,56428.0,224.1231,224.1802,223.2468,223.7802,56428.0
2022-10-06 09:30:00,233.96,234.99,233.96,234.55,6482.0,222.8467,223.8278,222.8467,223.4087,6482.0
2022-10-06 09:35:00,235.47,235.7,234.71,235.38,2944.0,224.285,224.5041,223.5611,224.1993,2944.0
2022-10-06 09:40:00,236.11,237.11,236.11,236.65,500.0,224.8946,225.8471,224.8946,225.409,500.0
2022-10-06 09:45:00,236.33,236.33,235.59,235.61,3610.0,225.1042,225.1042,224.3993,224.4184,3610.0
2022-10-06 09:50:00,235.73,236.46,235.59,236.18,4337.0,224.5327,225.228,224.3993,224.9613,4337.0
2022-10-06 09:55:00,235.91,236.04,234.25,234.48,4642.0,224.7041,224.8279,223.123,223.342,4642.0
2022-10-06 10:00:00,234.45,234.46,233.41,233.87,2058.0,223.3135,223.323,222.3229,222.761,2058.0
2022-10-06 10:05:00,233.69,234.21,233.55,233.74,2700.0,222.5896,223.0849,222.4562,222.6372,2700.0
2022-10-06 10:10:00,233.89,233.91,233.08,233.75,5804.0,222.7801,222.7991,222.0085,222.6467,5804.0
2022-10-06 10:15:00,233.68,234.2,233.52,233.88,1906.0,222.58,223.0753,222.4276,222.7705,1906.0
2022-10-06 10:20:00,233.7,233.77,233.19,233.62,1787.0,222.5991,222.6658,222.1133,222.5229,1787.0
2022-10-06 10:25:00,233.56,233.99,233.08,233.32,2054.0,222.4657,222.8753,222.0085,222.2371,2054.0
2022-10-06 10:30:00,233.59,234.09,233.36,233.38,1651.0,222.4943,222.9706,222.2752,222.2943,1651.0
2022-10-06 10:35:00,233.37,234.26,233.34,234.26,1639.0,222.2848,223.1325,222.2562,223.1325,1639.0
2022-10-06 10:40:00,234.3,234.34,233.98,234.1,1872.0,223.1706,223.2087,222.8658,222.9801,1872.0
2022-10-06 10:45:00,234.15,234.85,233.84,234.79,2787.0,223.0277,223.6945,222.7324,223.6373,2787.0
2022-10-06 10:50:00,234.8,234.98,234.49,234.98,2526.0,223.6468,223.8183,223.3516,223.8183,2526.0
2022-10-06 10:55:00,234.89,235.81,234.88,235.74,2408.0,223.7326,224.6089,223.723,224.5422,2408.0
2022-10-06 11:00:00,235.74,235.74,234.69,234.69,2522.0,224.5422,224.5422,223.5421,223.5421,2522.0
2022-10-06 11:05:00,234.74,235.05,234.73,234.85,1422.0,223.5897,223.885,223.5802,223.6945,1422.0
2022-10-06 11:10:00,234.9,234.9,234.39,234.47,3039.0,223.7421,223.7421,223.2563,223.3325,3039.0
2022-10-06 11:15:00,234.66,235.57,234.43,235.57,712.0,223.5135,224.3803,223.2944,224.3803,712.0
2022-10-06 11:20:00,235.5,235.5,235.43,235.43,500.0,224.3136,224.3136,224.2469,224.2469,500.0
2022-10-06 11:25:00,235.62,235.62,235.02,235.41,2500.0,224.4279,224.4279,223.8564,224.2279,2500.0
2022-10-06 11:30:00,235.48,235.48,235.2,235.34,500.0,224.2945,224.2945,224.0278,224.1612,500.0
2022-10-06 11:35:00,235.29,235.43,234.86,235.01,1767.0,224.1136,224.2469,223.704,223.8469,1767.0
2022-10-06 11:40:00,235.28,235.36,235.28,235.36,200.0,224.104,224.1802,224.104,224.1802,200.0
2022-10-06 11:45:00,235.23,235.47,235.23,235.45,876.0,224.0564,224.285,224.0564,224.266,876.0
2022-10-06 11:50:00,235.64,235.89,235.57,235.66,2001.0,224.4469,224.6851,224.3803,224.466,2001.0
2022-10-06 11:55:00,235.65,235.65,234.62,234.68,746.0,224.4565,224.4565,223.4754,223.5325,746.0
2022-10-06 12:00:00,234.66,235.02,234.62,234.91,3737.0,223.5135,223.8564,223.4754,223.7516,3737.0
2022-10-06 12:05:00,234.91,235.14,234.78,235.13,2308.0,223.7516,223.9707,223.6278,223.9612,2308.0
2022-10-06 12:10:00,234.88,235.07,234.72,234.87,2685.0,223.723,223.904,223.5706,223.7135,2685.0
2022-10-06 12:15:00,234.88,235.23,234.72,235.23,1902.0,223.723,224.0564,223.5706,224.0564,1902.0
2022-10-06 12:20:00,235.27,235.33,235.17,235.22,1554.0,224.0945,224.1517,223.9993,224.0469,1554.0
2022-10-06 12:25:00,235.28,235.28,235.22,235.23,650.0,224.104,224.104,224.0469,224.0564,650.0
2022-10-06 12:30:00,235.25,235.25,234.88,235.02,1772.0,224.0755,224.0755,223.723,223.8564,1772.0
2022-10-06 12:35:00,235.16,235.29,235.12,235.23,997.0,223.9897,224.1136,223.9516,224.0564,997.0
2022-10-06 12:40:00,235.17,235.33,234.98,235.12,2577.0,223.9993,224.1517,223.8183,223.9516,2577.0
2022-10-06 12:45:00,235.28,235.48,235.01,235.22,3096.0,224.104,224.2945,223.8469,224.0469,3096.0
2022-10-06 12:50:00,235.17,235.31,234.97,235.14,940.0,223.9993,224.1326,223.8088,223.9707,940.0
2022-10-06 12:55:00,235.09,235.1,234.79,235.03,2160.0,223.9231,223.9326,223.6373,223.8659,2160.0
2022-10-06 13:00:00,235.0,235.11,234.56,234.86,6260.0,223.8373,223.9421,223.4182,223.704,6260.0
2022-10-06 13:05:00,234.75,234.75,234.25,234.25,1300.0,223.5992,223.5992,223.123,223.123,1300.0
2022-10-06 13:10:00,234.11,234.76,234.11,234.76,1300.0,222.9896,223.6087,222.9896,223.6087,1300.0
2022-10-06 13:15:00,234.81,234.83,234.6,234.6,500.0,223.6564,223.6754,223.4563,223.4563,500.0
2022-10-06 13:20:00,234.97,234.97,234.62,234.66,1118.0,223.8088,223.8088,223.4754,223.5135,1118.0
2022-10-06 13:25:00,234.62,234.62,234.41,234.52,804.0,223.4754,223.4754,223.2754,223.3801,804.0
2022-10-06 13:30:00,234.63,234.63,234.18,234.33,2235.0,223.4849,223.4849,223.0563,223.1992,2235.0
2022-10-06 13:35:00,234.45,234.45,234.16,234.29,602.0,223.3135,223.3135,223.0372,223.1611,602.0
2022-10-06 13:40:00,234.34,234.74,234.33,234.74,1303.0,223.2087,223.5897,223.1992,223.5897,1303.0
2022-10-06 13:45:00,234.62,234.73,234.55,234.64,1405.0,223.4754,223.5802,223.4087,223.4944,1405.0
2022-10-06 13:50:00,234.78,234.79,234.48,234.59,2295.0,223.6278,223.6373,223.342,223.4468,2295.0
2022-10-06 13:55:00,234.66,234.66,234.5,234.56,672.0,223.5135,223.5135,223.3611,223.4182,672.0
2022-10-06 14:00:00,234.42,234.5,233.97,233.99,1803.0,223.2849,223.3611,222.8563,222.8753,1803.0
2022-10-06 14:05:00,234.07,234.07,233.71,233.72,968.0,222.9515,222.9515,222.6086,222.6181,968.0
2022-10-06 14:10:00,233.68,233.81,233.56,233.77,3618.0,222.58,222.7039,222.4657,222.6658,3618.0
2022-10-06 14:15:00,233.66,233.75,233.55,233.6,2257.0,222.561,222.6467,222.4562,222.5038,2257.0
2022-10-06 14:20:00,233.64,233.83,233.58,233.81,3285.0,222.5419,222.7229,222.4848,222.7039,3285.0
2022-10-06 14:25:00,233.64,233.75,233.56,233.67,1592.0,222.5419,222.6467,222.4657,222.5705,1592.0
2022-10-06 14:30:00,233.6,234.04,233.47,233.52,12210.0,222.5038,222.9229,222.38,222.4276,12210.0
2022-10-06 14:35:00,233.54,233.8,233.43,233.43,2472.0,222.4467,222.6943,222.3419,222.3419,2472.0
2022-10-06 14:40:00,233.39,233.6,233.39,233.41,1111.0,222.3038,222.5038,222.3038,222.3229,1111.0
2022-10-06 14:45:00,233.25,233.35,232.96,232.96,2500.0,222.1705,222.2657,221.8942,221.8942,2500.0
2022-10-06 14:50:00,232.95,233.09,232.7,233.09,3100.0,221.8847,222.0181,221.6466,222.0181,3100.0
2022-10-06 14:55:00,233.07,233.4,233.07,233.25,1958.0,221.999,222.3133,221.999,222.1705,1958.0
2022-10-06 15:00:00,233.13,233.37,233.01,233.27,2400.0,222.0562,222.2848,221.9419,222.1895,2400.0
2022-10-06 15:05:00,233.03,233.19,232.95,233.07,1878.0,221.9609,222.1133,221.8847,221.999,1878.0
2022-10-06 15:10:00,232.95,233.03,232.47,232.95,5033.0,221.8847,221.9609,221.4275,221.8847,5033.0
2022-10-06 15:15:00,232.96,233.03,232.5,232.5,3505.0,221.8942,221.9609,221.4561,221.4561,3505.0
2022-10-06 15:20:00,232.52,232.93,232.44,232.76,2307.0,221.4751,221.8657,221.3989,221.7037,2307.0
2022-10-06 15:25:00,232.88,233.5,232.84,233.49,2820.0,221.818,222.4086,221.7799,222.3991,2820.0
2022-10-06 15:30:00,233.51,233.59,233.32,233.55,4000.0,222.4181,222.4943,222.2371,222.4562,4000.0
2022-10-06 15:35:00,233.45,233.72,233.39,233.47,4888.0,222.361,222.6181,222.3038,222.38,4888.0
2022-10-06 15:40:00,233.32,233.55,233.16,233.2,10123.0,222.2371,222.4562,222.0847,222.1228,10123.0
2022-10-06 15:45:00,233.09,233.64,233.01,233.14,12411.0,222.0181,222.5419,221.9419,222.0657,12411.0
2022-10-06 15:50:00,233.11,233.39,232.81,233.31,20752.0,222.0371,222.3038,221.7514,222.2276,20752.0
2022-10-06 15:55:00,233.36,233.6,232.98,232.98,52228.0,222.2752,222.5038,221.9133,221.9133,52228.0
2022-10-07 09:30:00,229.97,229.97,229.07,229.23,3933.0,219.0463,219.0463,218.189,218.3414,3933.0
2022-10-07 09:35:00,229.52,230.01,229.13,229.5,700.0,218.6176,219.0844,218.2462,218.5986,700.0
2022-10-07 09:40:00,229.54,229.54,228.52,228.53,2159.0,218.6367,218.6367,217.6652,217.6747,2159.0
2022-10-07 09:45:00,228.26,228.59,227.74,227.74,1200.0,217.4175,217.7318,216.9222,216.9222,1200.0
2022-10-07 09:50:00,227.76,228.05,227.51,227.51,3000.0,216.9413,217.2175,216.7031,216.7031,3000.0
2022-10-07 09:55:00,227.38,227.38,226.68,226.86,3358.0,216.5793,216.5793,215.9126,216.084,3358.0
2022-10-07 10:00:00,226.69,226.71,225.85,225.86,2852.0,215.9221,215.9411,215.122,215.1315,2852.0
2022-10-07 10:05:00,225.92,226.68,225.86,226.19,4348.0,215.1887,215.9126,215.1315,215.4458,4348.0
2022-10-07 10:10:00,226.08,226.28,226.08,226.08,2300.0,215.3411,215.5316,215.3411,215.3411,2300.0
2022-10-07 10:15:00,226.16,226.61,226.15,226.61,1300.0,215.4173,215.8459,215.4077,215.8459,1300.0
2022-10-07 10:20:00,226.46,226.76,226.28,226.28,1503.0,215.703,215.9888,215.5316,215.5316,1503.0
2022-10-07 10:25:00,226.39,226.73,226.3,226.47,4077.0,215.6363,215.9602,215.5506,215.7125,4077.0
2022-10-07 10:30:00,226.51,226.51,226.0,226.27,1100.0,215.7506,215.7506,215.2649,215.522,1100.0
2022-10-07 10:35:00,226.1,226.33,225.99,226.33,1800.0,215.3601,215.5792,215.2553,215.5792,1800.0
2022-10-07 10:40:00,226.3,226.81,226.26,226.62,2700.0,215.5506,216.0364,215.5125,215.8554,2700.0
2022-10-07 10:45:00,226.66,226.98,226.56,226.77,2500.0,215.8935,216.1983,215.7983,215.9983,2500.0
2022-10-07 10:50:00,226.76,226.77,226.37,226.67,6157.0,215.9888,215.9983,215.6173,215.903,6157.0
2022-10-07 10:55:00,226.6,227.06,226.55,226.65,3844.0,215.8364,216.2745,215.7887,215.884,3844.0
2022-10-07 11:00:00,227.24,227.24,227.18,227.18,400.0,216.446,216.446,216.3888,216.3888,400.0
2022-10-07 11:05:00,227.41,227.76,227.11,227.21,2364.0,216.6079,216.9413,216.3221,216.4174,2364.0
2022-10-07 11:10:00,227.31,227.4,227.08,227.36,2147.0,216.5126,216.5984,216.2936,216.5603,2147.0
2022-10-07 11:15:00,227.38,227.38,226.9,226.9,1683.0,216.5793,216.5793,216.1221,216.1221,1683.0
2022-10-07 11:20:00,226.5,226.73,225.93,226.0,9063.0,215.7411,215.9602,215.1982,215.2649,9063.0
2022-10-07 11:25:00,225.99,226.0,225.41,225.77,2900.0,215.2553,215.2649,214.7029,215.0458,2900.0
2022-10-07 11:30:00,225.76,225.78,225.18,225.28,2803.0,215.0363,215.0553,214.4838,214.5791,2803.0
2022-10-07 11:35:00,225.58,225.69,225.31,225.36,1600.0,214.8648,214.9696,214.6076,214.6553,1600.0
2022-10-07 11:40:00,225.27,225.49,224.7,224.87,5139.0,214.5695,214.7791,214.0266,214.1885,5139.0
2022-10-07 11:45:00,224.68,224.71,224.36,224.36,1500.0,214.0076,214.0361,213.7028,213.7028,1500.0
2022-10-07 11:50:00,224.36,224.82,224.2,224.76,1786.0,213.7028,214.1409,213.5504,214.0838,1786.0
2022-10-07 11:55:00,224.68,225.26,224.67,225.16,2579.0,214.0076,214.56,213.998,214.4648,2579.0
2022-10-07 12:00:00,225.14,225.48,225.14,225.34,649.0,214.4457,214.7696,214.4457,214.6362,649.0
2022-10-07 12:05:00,225.41,225.64,225.34,225.58,883.0,214.7029,214.922,214.6362,214.8648,883.0
2022-10-07 12:10:00,225.86,226.02,225.85,226.02,500.0,215.1315,215.2839,215.122,215.2839,500.0
2022-10-07 12:15:00,225.72,225.73,225.52,225.52,1460.0,214.9982,215.0077,214.8077,214.8077,1460.0
2022-10-07 12:20:00,225.53,225.62,225.06,225.2,1765.0,214.8172,214.9029,214.3695,214.5029,1765.0
2022-10-07 12:25:00,224.99,225.27,224.99,225.2,1700.0,214.3028,214.5695,214.3028,214.5029,1700.0
2022-10-07 12:30:00,225.0,225.14,224.98,225.01,900.0,214.3124,214.4457,214.2933,214.3219,900.0
2022-10-07 12:35:00,225.0,225.07,225.0,225.07,500.0,214.3124,214.379,214.3124,214.379,500.0
2022-10-07 12:40:00,225.15,225.18,224.71,224.8,1906.0,214.4552,214.4838,214.0361,214.1219,1906.0
2022-10-07 12:45:00,224.87,224.87,224.56,224.56,2105.0,214.1885,214.1885,213.8933,213.8933,2105.0
2022-10-07 12:50:00,224.55,224.81,224.55,224.71,3450.0,213.8837,214.1314,213.8837,214.0361,3450.0
2022-10-07 12:55:00,224.63,224.85,224.59,224.84,2337.0,213.9599,214.1695,213.9218,214.16,2337.0
2022-10-07 13:00:00,224.77,224.77,224.48,224.7,2132.0,214.0933,214.0933,213.8171,214.0266,2132.0
2022-10-07 13:05:00,224.84,224.84,224.57,224.64,1701.0,214.16,214.16,213.9028,213.9695,1701.0
2022-10-07 13:10:00,224.72,225.09,224.72,225.02,2700.0,214.0457,214.3981,214.0457,214.3314,2700.0
2022-10-07 13:15:00,225.09,225.39,224.94,225.2,2975.0,214.3981,214.6838,214.2552,214.5029,2975.0
2022-10-07 13:20:00,225.17,225.17,224.9,224.91,700.0,214.4743,214.4743,214.2171,214.2266,700.0
2022-10-07 13:25:00,224.94,225.04,224.69,224.69,5003.0,214.2552,214.3505,214.0171,214.0171,5003.0
2022-10-07 13:30:00,224.44,224.73,224.44,224.63,3065.0,213.779,214.0552,213.779,213.9599,3065.0
2022-10-07 13:35:00,224.65,224.72,224.56,224.61,1914.0,213.979,214.0457,213.8933,213.9409,1914.0
2022-10-07 13:40:00,224.7,224.98,224.7,224.84,1900.0,214.0266,214.2933,214.0266,214.16,1900.0
2022-10-07 13:45:00,224.91,224.95,224.47,224.5,3662.0,214.2266,214.2647,213.8075,213.8361,3662.0
2022-10-07 13:50:00,224.7,224.79,224.65,224.66,835.0,214.0266,214.1123,213.979,213.9885,835.0
2022-10-07 13:55:00,224.68,224.77,224.3,224.46,1600.0,214.0076,214.0933,213.6456,213.798,1600.0
2022-10-07 14:00:00,224.47,224.49,224.3,224.37,3861.0,213.8075,213.8266,213.6456,213.7123,3861.0
2022-10-07 14:05:00,224.54,224.87,224.5,224.71,4307.0,213.8742,214.1885,213.8361,214.0361,4307.0
2022-10-07 14:10:00,224.61,224.79,224.41,224.57,5691.0,213.9409,214.1123,213.7504,213.9028,5691.0
2022-10-07 14:15:00,224.66,224.74,224.5,224.5,800.0,213.9885,214.0647,213.8361,213.8361,800.0
2022-10-07 14:20:00,224.45,224.45,224.2,224.27,1601.0,213.7885,213.7885,213.5504,213.617,1601.0
2022-10-07 14:25:00,224.39,224.39,224.06,224.12,1920.0,213.7313,213.7313,213.417,213.4742,1920.0
2022-10-07 14:30:00,223.97,223.97,223.68,223.87,1975.0,213.3313,213.3313,213.0551,213.236,1975.0
2022-10-07 14:35:00,223.94,224.16,223.86,224.13,1352.0,213.3027,213.5123,213.2265,213.4837,1352.0
2022-10-07 14:40:00,224.22,224.22,224.07,224.19,1136.0,213.5694,213.5694,213.4265,213.5408,1136.0
2022-10-07 14:45:00,223.98,224.12,223.89,224.12,1313.0,213.3408,213.4742,213.2551,213.4742,1313.0
2022-10-07 14:50:00,224.26,224.43,224.19,224.42,8304.0,213.6075,213.7694,213.5408,213.7599,8304.0
2022-10-07 14:55:00,224.55,224.55,224.44,224.54,810.0,213.8837,213.8837,213.779,213.8742,810.0
2022-10-07 15:00:00,224.53,224.87,224.53,224.83,1836.0,213.8647,214.1885,213.8647,214.1504,1836.0
2022-10-07 15:05:00,224.85,224.85,224.53,224.67,2300.0,214.1695,214.1695,213.8647,213.998,2300.0
2022-10-07 15:10:00,224.63,224.9,224.62,224.62,2098.0,213.9599,214.2171,213.9504,213.9504,2098.0
2022-10-07 15:15:00,224.72,224.72,224.42,224.49,1748.0,214.0457,214.0457,213.7599,213.8266,1748.0
2022-10-07 15:20:00,224.53,224.57,224.4,224.56,2000.0,213.8647,213.9028,213.7409,213.8933,2000.0
2022-10-07 15:25:00,224.61,224.61,224.22,224.4,4080.0,213.9409,213.9409,213.5694,213.7409,4080.0
2022-10-07 15:30:00,224.35,224.35,223.85,224.07,12499.0,213.6932,213.6932,213.217,213.4265,12499.0
2022-10-07 15:35:00,223.99,224.67,223.91,224.52,8027.0,213.3503,213.998,213.2741,213.8552,8027.0
2022-10-07 15:40:00,224.54,224.89,224.33,224.88,4999.0,213.8742,214.2076,213.6742,214.1981,4999.0
2022-10-07 15:45:00,224.84,224.84,224.4,224.63,5302.0,214.16,214.16,213.7409,213.9599,5302.0
2022-10-07 15:50:00,225.08,225.56,225.06,225.5,12994.0,214.3886,214.8458,214.3695,214.7886,12994.0
2022-10-07 15:55:00,225.29,225.77,225.1,225.41,32702.0,214.5886,215.0458,214.4076,214.7029,32702.0
2022-10-10 09:30:00,227.25,227.55,226.04,227.4,4179.0,216.4555,216.7412,215.303,216.5984,4179.0
2022-10-10 09:35:00,228.6,228.6,226.3,226.76,3025.0,217.7414,217.7414,215.5506,215.9888,3025.0
2022-10-10 09:40:00,226.94,227.34,226.06,227.18,1700.0,216.1602,216.5412,215.322,216.3888,1700.0
2022-10-10 09:45:00,226.7,227.18,226.22,226.57,920.0,215.9316,216.3888,215.4744,215.8078,920.0
2022-10-10 09:50:00,226.69,226.81,225.86,226.02,2407.0,215.9221,216.0364,215.1315,215.2839,2407.0
2022-10-10 09:55:00,225.49,226.11,225.37,225.99,7280.0,214.7791,215.3696,214.6648,215.2553,7280.0
2022-10-10 10:00:00,226.1,226.37,225.85,226.29,6121.0,215.3601,215.6173,215.122,215.5411,6121.0
2022-10-10 10:05:00,226.32,227.14,226.24,226.62,5110.0,215.5697,216.3507,215.4935,215.8554,5110.0
2022-10-10 10:10:00,226.3,226.67,226.16,226.37,986.0,215.5506,215.903,215.4173,215.6173,986.0
2022-10-10 10:15:00,226.65,227.04,226.65,227.04,1338.0,215.884,216.2555,215.884,216.2555,1338.0
2022-10-10 10:20:00,226.95,227.24,226.88,227.08,2400.0,216.1697,216.446,216.1031,216.2936,2400.0
2022-10-10 10:25:00,226.83,227.9,226.77,227.32,3486.0,216.0554,217.0746,215.9983,216.5222,3486.0
2022-10-10 10:30:00,227.09,227.63,226.36,226.59,1484.0,216.3031,216.8174,215.6078,215.8268,1484.0
2022-10-10 10:35:00,226.45,226.48,226.09,226.22,1000.0,215.6935,215.7221,215.3506,215.4744,1000.0
2022-10-10 10:40:00,225.58,225.76,225.57,225.76,1600.0,214.8648,215.0363,214.8553,215.0363,1600.0
2022-10-10 10:45:00,225.93,225.98,225.67,225.75,2576.0,215.1982,215.2458,214.9505,215.0267,2576.0
2022-10-10 10:50:00,225.59,225.67,225.19,225.19,1690.0,214.8743,214.9505,214.4933,214.4933,1690.0
2022-10-10 10:55:00,225.21,225.22,224.41,224.98,19488.0,214.5124,214.5219,213.7504,214.2933,19488.0
2022-10-10 11:00:00,224.91,224.93,224.48,224.67,1000.0,214.2266,214.2457,213.8171,213.998,1000.0
2022-10-10 11:05:00,224.6,224.9,224.58,224.59,1300.0,213.9314,214.2171,213.9123,213.9218,1300.0
2022-10-10 11:10:00,225.08,225.46,224.97,225.42,1300.0,214.3886,214.7505,214.2838,214.7124,1300.0
2022-10-10 11:15:00,225.15,225.82,225.15,225.58,3632.0,214.4552,215.0934,214.4552,214.8648,3632.0
2022-10-10 11:20:00,225.75,226.16,225.6,226.16,1546.0,215.0267,215.4173,214.8839,215.4173,1546.0
2022-10-10 11:25:00,226.14,226.14,225.79,225.79,467.0,215.3982,215.3982,215.0648,215.0648,467.0
2022-10-10 11:30:00,225.97,225.97,225.49,225.74,2220.0,215.2363,215.2363,214.7791,215.0172,2220.0
2022-10-10 11:35:00,225.61,225.61,225.33,225.33,700.0,214.8934,214.8934,214.6267,214.6267,700.0
2022-10-10 11:40:00,225.23,225.53,225.08,225.53,1204.0,214.5314,214.8172,214.3886,214.8172,1204.0
2022-10-10 11:45:00,225.46,225.63,225.43,225.63,1029.0,214.7505,214.9124,214.7219,214.9124,1029.0
2022-10-10 11:50:00,225.91,226.18,225.91,225.93,900.0,215.1791,215.4363,215.1791,215.1982,900.0
2022-10-10 11:55:00,225.96,225.96,225.89,225.9,891.0,215.2268,215.2268,215.1601,215.1696,891.0
2022-10-10 12:00:00,225.66,225.8,225.66,225.8,500.0,214.941,215.0744,214.941,215.0744,500.0
2022-10-10 12:05:00,225.77,225.92,225.5,225.5,400.0,215.0458,215.1887,214.7886,214.7886,400.0
2022-10-10 12:10:00,225.66,225.66,225.34,225.34,620.0,214.941,214.941,214.6362,214.6362,620.0
2022-10-10 12:15:00,225.47,225.6,225.01,225.01,1040.0,214.76,214.8839,214.3219,214.3219,1040.0
2022-10-10 12:20:00,224.89,224.89,224.54,224.55,600.0,214.2076,214.2076,213.8742,213.8837,600.0
2022-10-10 12:25:00,224.37,224.43,224.33,224.42,587.0,213.7123,213.7694,213.6742,213.7599,587.0
2022-10-10 12:30:00,224.42,224.42,224.15,224.15,696.0,213.7599,213.7599,213.5027,213.5027,696.0
2022-10-10 12:35:00,224.3,224.56,224.26,224.51,1027.0,213.6456,213.8933,213.6075,213.8456,1027.0
2022-10-10 12:40:00,224.49,224.49,224.32,224.32,400.0,213.8266,213.8266,213.6647,213.6647,400.0
2022-10-10 12:45:00,224.38,224.38,224.17,224.17,300.0,213.7218,213.7218,213.5218,213.5218,300.0
2022-10-10 12:50:00,223.95,223.99,223.73,223.89,987.0,213.3122,213.3503,213.1027,213.2551,987.0
2022-10-10 12:55:00,224.0,224.09,223.64,223.64,1103.0,213.3599,213.4456,213.017,213.017,1103.0
2022-10-10 13:00:00,223.56,223.58,223.16,223.22,2300.0,212.9408,212.9598,212.5598,212.6169,2300.0
2022-10-10 13:05:00,223.35,223.38,223.1,223.22,1401.0,212.7407,212.7693,212.5026,212.6169,1401.0
2022-10-10 13:10:00,223.17,223.78,223.07,223.65,2525.0,212.5693,213.1503,212.474,213.0265,2525.0
2022-10-10 13:15:00,223.75,223.75,223.46,223.68,700.0,213.1217,213.1217,212.8455,213.0551,700.0
2022-10-10 13:20:00,223.76,224.06,223.76,223.88,600.0,213.1313,213.417,213.1313,213.2456,600.0
2022-10-10 13:25:00,223.9,224.42,223.89,224.21,1439.0,213.2646,213.7599,213.2551,213.5599,1439.0
2022-10-10 13:30:00,224.24,224.55,224.04,224.49,1520.0,213.5885,213.8837,213.398,213.8266,1520.0
2022-10-10 13:35:00,224.36,224.59,224.25,224.51,1786.0,213.7028,213.9218,213.598,213.8456,1786.0
2022-10-10 13:40:00,224.69,224.69,224.55,224.55,400.0,214.0171,214.0171,213.8837,213.8837,400.0
2022-10-10 13:45:00,224.51,226.0,224.51,225.56,2679.0,213.8456,215.2649,213.8456,214.8458,2679.0
2022-10-10 13:50:00,225.56,225.93,225.56,225.72,1000.0,214.8458,215.1982,214.8458,214.9982,1000.0
2022-10-10 13:55:00,225.7,225.7,225.41,225.41,1958.0,214.9791,214.9791,214.7029,214.7029,1958.0
2022-10-10 14:00:00,225.44,225.8,225.44,225.8,1458.0,214.7315,215.0744,214.7315,215.0744,1458.0
2022-10-10 14:05:00,225.71,225.91,225.44,225.45,4245.0,214.9886,215.1791,214.7315,214.741,4245.0
2022-10-10 14:10:00,225.51,225.56,225.14,225.23,1600.0,214.7981,214.8458,214.4457,214.5314,1600.0
2022-10-10 14:15:00,224.94,225.3,224.94,225.03,1504.0,214.2552,214.5981,214.2552,214.3409,1504.0
2022-10-10 14:20:00,225.05,225.09,224.88,224.89,1010.0,214.36,214.3981,214.1981,214.2076,1010.0
2022-10-10 14:25:00,225.25,225.36,225.18,225.25,800.0,214.5505,214.6553,214.4838,214.5505,800.0
2022-10-10 14:30:00,225.27,225.93,225.18,225.76,2077.0,214.5695,215.1982,214.4838,215.0363,2077.0
2022-10-10 14:35:00,225.67,225.93,225.63,225.93,500.0,214.9505,215.1982,214.9124,215.1982,500.0
2022-10-10 14:40:00,225.97,225.97,225.69,225.69,400.0,215.2363,215.2363,214.9696,214.9696,400.0
2022-10-10 14:45:00,225.69,225.78,225.3,225.37,1800.0,214.9696,215.0553,214.5981,214.6648,1800.0
2022-10-10 14:50:00,225.52,225.68,225.51,225.66,700.0,214.8077,214.9601,214.7981,214.941,700.0
2022-10-10 14:55:00,225.61,225.62,225.25,225.62,1000.0,214.8934,214.9029,214.5505,214.9029,1000.0
2022-10-10 15:00:00,225.69,225.69,225.64,225.64,500.0,214.9696,214.9696,214.922,214.922,500.0
2022-10-10 15:05:00,225.34,225.7,225.31,225.6,914.0,214.6362,214.9791,214.6076,214.8839,914.0
2022-10-10 15:10:00,225.72,225.99,225.61,225.99,1400.0,214.9982,215.2553,214.8934,215.2553,1400.0
2022-10-10 15:15:00,225.89,226.31,225.89,226.23,1841.0,215.1601,215.5601,215.1601,215.4839,1841.0
2022-10-10 15:20:00,226.41,226.74,226.26,226.49,5934.0,215.6554,215.9697,215.5125,215.7316,5934.0
2022-10-10 15:25:00,226.49,226.49,225.75,225.75,3535.0,215.7316,215.7316,215.0267,215.0267,3535.0
2022-10-10 15:30:00,225.7,226.02,225.68,225.86,1200.0,214.9791,215.2839,214.9601,215.1315,1200.0
2022-10-10 15:35:00,225.77,226.18,225.69,226.13,2679.0,215.0458,215.4363,214.9696,215.3887,2679.0
2022-10-10 15:40:00,225.96,225.96,225.4,225.63,2581.0,215.2268,215.2268,214.6934,214.9124,2581.0
2022-10-10 15:45:00,225.83,226.07,225.73,225.85,3620.0,215.1029,215.3315,215.0077,215.122,3620.0
2022-10-10 15:50:00,226.05,226.13,225.5,226.13,4812.0,215.3125,215.3887,214.7886,215.3887,4812.0
2022-10-10 15:55:00,226.02,226.02,225.2,225.32,15852.0,215.2839,215.2839,214.5029,214.6172,15852.0
2022-10-11 09:30:00,223.71,224.65,223.42,224.09,9242.0,213.0836,213.979,212.8074,213.4456,9242.0
2022-10-11 09:35:00,224.19,224.19,223.09,223.26,2010.0,213.5408,213.5408,212.4931,212.655,2010.0
2022-10-11 09:40:00,223.67,223.69,223.66,223.69,200.0,213.0455,213.0646,213.036,213.0646,200.0
2022-10-11 09:45:00,223.87,224.53,223.53,224.28,1609.0,213.236,213.8647,212.9122,213.6266,1609.0
2022-10-11 09:50:00,224.53,224.64,224.29,224.54,1700.0,213.8647,213.9695,213.6361,213.8742,1700.0
2022-10-11 09:55:00,224.29,225.14,224.27,224.77,4808.0,213.6361,214.4457,213.617,214.0933,4808.0
2022-10-11 10:00:00,224.67,224.89,224.36,224.84,2210.0,213.998,214.2076,213.7028,214.16,2210.0
2022-10-11 10:05:00,224.87,224.99,224.18,224.47,4137.0,214.1885,214.3028,213.5313,213.8075,4137.0
2022-10-11 10:10:00,224.7,225.45,224.56,225.45,3685.0,214.0266,214.741,213.8933,214.741,3685.0
2022-10-11 10:15:00,225.43,225.81,225.15,225.42,1800.0,214.7219,215.0839,214.4552,214.7124,1800.0
2022-10-11 10:20:00,225.18,225.28,225.0,225.0,1500.0,214.4838,214.5791,214.3124,214.3124,1500.0
2022-10-11 10:25:00,225.27,225.57,225.26,225.54,2633.0,214.5695,214.8553,214.56,214.8267,2633.0
2022-10-11 10:30:00,225.46,225.84,225.16,225.77,2515.0,214.7505,215.1125,214.4648,215.0458,2515.0
2022-10-11 10:35:00,225.47,225.89,225.46,225.89,1111.0,214.76,215.1601,214.7505,215.1601,1111.0
2022-10-11 10:40:00,226.0,226.19,225.77,225.77,2657.0,215.2649,215.4458,215.0458,215.0458,2657.0
2022-10-11 10:45:00,226.01,226.01,225.44,225.65,1405.0,215.2744,215.2744,214.7315,214.9315,1405.0
2022-10-11 10:50:00,225.7,226.12,225.7,225.99,3204.0,214.9791,215.3792,214.9791,215.2553,3204.0
2022-10-11 10:55:00,226.11,226.29,225.81,225.81,2661.0,215.3696,215.5411,215.0839,215.0839,2661.0
2022-10-11 11:00:00,225.97,226.96,225.91,226.74,2106.0,215.2363,216.1793,215.1791,215.9697,2106.0
2022-10-11 11:05:00,226.73,226.8,226.27,226.44,1813.0,215.9602,216.0269,215.522,215.684,1813.0
2022-10-11 11:10:00,226.3,226.85,226.3,226.76,2031.0,215.5506,216.0745,215.5506,215.9888,2031.0
2022-10-11 11:15:00,226.82,227.42,226.82,227.4,4788.0,216.0459,216.6174,216.0459,216.5984,4788.0
2022-10-11 11:20:00,227.36,227.73,227.31,227.48,9344.0,216.5603,216.9127,216.5126,216.6746,9344.0
2022-10-11 11:25:00,227.57,227.73,227.22,227.59,3491.0,216.7603,216.9127,216.4269,216.7793,3491.0
2022-10-11 11:30:00,227.69,228.09,227.68,228.09,2615.0,216.8746,217.2556,216.8651,217.2556,2615.0
2022-10-11 11:35:00,228.19,228.36,227.94,228.03,3313.0,217.3508,217.5128,217.1127,217.1984,3313.0
2022-10-11 11:40:00,228.06,228.61,227.93,228.61,1700.0,217.227,217.7509,217.1032,217.7509,1700.0
2022-10-11 11:45:00,228.45,229.65,228.37,229.29,17127.0,217.5985,218.7415,217.5223,218.3986,17127.0
2022-10-11 11:50:00,229.3,229.35,228.94,229.03,3014.0,218.4081,218.4557,218.0652,218.1509,3014.0
2022-10-11 11:55:00,228.99,229.34,228.93,229.07,9107.0,218.1128,218.4462,218.0557,218.189,9107.0
2022-10-11 12:00:00,229.04,229.1,227.94,228.11,10395.0,218.1605,218.2176,217.1127,217.2746,10395.0
2022-10-11 12:05:00,228.21,228.21,227.5,227.93,2125.0,217.3699,217.3699,216.6936,217.1032,2125.0
2022-10-11 12:10:00,228.06,228.38,228.06,228.31,900.0,217.227,217.5318,217.227,217.4651,900.0
2022-10-11 12:15:00,228.23,228.6,228.21,228.6,1000.0,217.3889,217.7414,217.3699,217.7414,1000.0
2022-10-11 12:20:00,228.71,229.08,228.71,228.99,1583.0,217.8461,218.1986,217.8461,218.1128,1583.0
2022-10-11 12:25:00,228.95,228.99,228.84,228.88,1123.0,218.0747,218.1128,217.97,218.0081,1123.0
2022-10-11 12:30:00,229.11,229.2,229.03,229.08,1200.0,218.2271,218.3129,218.1509,218.1986,1200.0
2022-10-11 12:35:00,228.98,229.15,228.93,229.14,1617.0,218.1033,218.2652,218.0557,218.2557,1617.0
2022-10-11 12:40:00,229.23,229.81,229.14,229.81,3596.0,218.3414,218.8939,218.2557,218.8939,3596.0
2022-10-11 12:45:00,229.74,230.1,229.74,229.91,1200.0,218.8272,219.1701,218.8272,218.9891,1200.0
2022-10-11 12:50:00,229.81,229.81,229.43,229.43,1163.0,218.8939,218.8939,218.5319,218.5319,1163.0
2022-10-11 12:55:00,229.42,229.42,229.09,229.19,607.0,218.5224,218.5224,218.2081,218.3033,607.0
2022-10-11 13:00:00,229.25,229.28,228.8,228.96,25711.0,218.3605,218.3891,217.9319,218.0843,25711.0
2022-10-11 13:05:00,228.98,228.99,228.53,228.75,926.0,218.1033,218.1128,217.6747,217.8842,926.0
2022-10-11 13:10:00,228.71,228.73,228.38,228.38,871.0,217.8461,217.8652,217.5318,217.5318,871.0
2022-10-11 13:15:00,228.17,228.5,227.86,228.27,3200.0,217.3318,217.6461,217.0365,217.427,3200.0
2022-10-11 13:20:00,228.28,228.48,228.19,228.38,1600.0,217.4366,217.6271,217.3508,217.5318,1600.0
2022-10-11 13:25:00,228.21,228.21,227.91,228.04,600.0,217.3699,217.3699,217.0841,217.208,600.0
2022-10-11 13:30:00,227.85,227.85,227.43,227.77,1400.0,217.027,217.027,216.6269,216.9508,1400.0
2022-10-11 13:35:00,227.75,227.8,227.3,227.3,2200.0,216.9317,216.9794,216.5031,216.5031,2200.0
2022-10-11 13:40:00,227.41,227.64,227.41,227.59,1300.0,216.6079,216.827,216.6079,216.7793,1300.0
2022-10-11 13:45:00,227.81,227.81,227.65,227.68,1143.0,216.9889,216.9889,216.8365,216.8651,1143.0
2022-10-11 13:50:00,227.46,227.83,227.44,227.57,1663.0,216.6555,217.0079,216.6365,216.7603,1663.0
2022-10-11 13:55:00,227.4,227.5,227.29,227.5,983.0,216.5984,216.6936,216.4936,216.6936,983.0
2022-10-11 14:00:00,227.52,227.64,227.24,227.64,3270.0,216.7127,216.827,216.446,216.827,3270.0
2022-10-11 14:05:00,227.76,227.76,227.13,227.38,2013.0,216.9413,216.9413,216.3412,216.5793,2013.0
2022-10-11 14:10:00,227.24,227.37,227.05,227.29,1123.0,216.446,216.5698,216.265,216.4936,1123.0
2022-10-11 14:15:00,227.22,227.29,227.0,227.0,1800.0,216.4269,216.4936,216.2174,216.2174,1800.0
2022-10-11 14:20:00,227.25,227.49,227.24,227.48,998.0,216.4555,216.6841,216.446,216.6746,998.0
2022-10-11 14:25:00,227.54,227.73,227.16,227.38,4129.0,216.7317,216.9127,216.3698,216.5793,4129.0
2022-10-11 14:30:00,227.73,227.91,227.72,227.91,1100.0,216.9127,217.0841,216.9032,217.0841,1100.0
2022-10-11 14:35:00,227.7,227.92,227.49,227.82,1325.0,216.8841,217.0937,216.6841,216.9984,1325.0
2022-10-11 14:40:00,228.01,228.07,227.75,227.76,1400.0,217.1794,217.2365,216.9317,216.9413,1400.0
2022-10-11 14:45:00,227.22,227.22,226.45,226.57,2291.0,216.4269,216.4269,215.6935,215.8078,2291.0
2022-10-11 14:50:00,226.65,226.73,226.0,226.0,2969.0,215.884,215.9602,215.2649,215.2649,2969.0
2022-10-11 14:55:00,225.81,225.81,225.29,225.29,1003.0,215.0839,215.0839,214.5886,214.5886,1003.0
2022-10-11 15:00:00,225.1,225.46,224.85,224.85,1550.0,214.4076,214.7505,214.1695,214.1695,1550.0
2022-10-11 15:05:00,225.2,225.28,224.9,224.97,2527.0,214.5029,214.5791,214.2171,214.2838,2527.0
2022-10-11 15:10:00,225.08,225.08,224.58,224.83,2007.0,214.3886,214.3886,213.9123,214.1504,2007.0
2022-10-11 15:15:00,224.62,225.18,224.38,224.96,2611.0,213.9504,214.4838,213.7218,214.2743,2611.0
2022-10-11 15:20:00,225.05,225.54,225.01,225.16,2403.0,214.36,214.8267,214.3219,214.4648,2403.0
2022-10-11 15:25:00,225.38,225.59,225.12,225.51,3914.0,214.6743,214.8743,214.4267,214.7981,3914.0
2022-10-11 15:30:00,225.4,225.51,224.94,225.17,3546.0,214.6934,214.7981,214.2552,214.4743,3546.0
2022-10-11 15:35:00,225.36,226.05,225.24,225.96,3896.0,214.6553,215.3125,214.541,215.2268,3896.0
2022-10-11 15:40:00,225.87,225.87,225.51,225.86,3704.0,215.141,215.141,214.7981,215.1315,3704.0
2022-10-11 15:45:00,225.87,225.92,225.51,225.92,6724.0,215.141,215.1887,214.7981,215.1887,6724.0
2022-10-11 15:50:00,225.82,226.15,225.32,226.11,8704.0,215.0934,215.4077,214.6172,215.3696,8704.0
2022-10-11 15:55:00,226.13,226.31,225.57,225.79,37988.0,215.3887,215.5601,214.8553,215.0648,37988.0
2022-10-12 09:30:00,227.3,227.3,225.05,225.8,4283.0,216.5031,216.5031,214.36,215.0744,4283.0
2022-10-12 09:35:00,225.25,226.72,225.25,226.22,2716.0,214.5505,215.9507,214.5505,215.4744,2716.0
2022-10-12 09:40:00,225.73,226.58,225.62,226.31,5800.0,215.0077,215.8173,214.9029,215.5601,5800.0
2022-10-12 09:45:00,226.46,226.84,225.84,225.91,815.0,215.703,216.065,215.1125,215.1791,815.0
2022-10-12 09:50:00,226.29,226.64,225.93,226.43,3616.0,215.5411,215.8745,215.1982,215.6744,3616.0
2022-10-12 09:55:00,226.43,228.02,226.36,227.89,2943.0,215.6744,217.1889,215.6078,217.0651,2943.0
2022-10-12 10:00:00,227.88,228.61,227.66,227.66,4300.0,217.0556,217.7509,216.846,216.846,4300.0
2022-10-12 10:05:00,227.84,227.84,227.16,227.82,5619.0,217.0175,217.0175,216.3698,216.9984,5619.0
2022-10-12 10:10:00,227.73,227.73,227.21,227.36,2695.0,216.9127,216.9127,216.4174,216.5603,2695.0
2022-10-12 10:15:00,227.42,227.42,226.87,227.2,800.0,216.6174,216.6174,216.0935,216.4079,800.0
2022-10-12 10:20:00,227.19,227.29,226.54,227.21,6895.0,216.3983,216.4936,215.7792,216.4174,6895.0
2022-10-12 10:25:00,226.97,227.38,226.84,227.24,1947.0,216.1888,216.5793,216.065,216.446,1947.0
2022-10-12 10:30:00,227.3,227.8,227.3,227.42,1517.0,216.5031,216.9794,216.5031,216.6174,1517.0
2022-10-12 10:35:00,227.37,227.4,227.0,227.13,3531.0,216.5698,216.5984,216.2174,216.3412,3531.0
2022-10-12 10:40:00,227.01,227.06,226.59,226.59,500.0,216.2269,216.2745,215.8268,215.8268,500.0
2022-10-12 10:45:00,226.56,226.86,226.56,226.72,2516.0,215.7983,216.084,215.7983,215.9507,2516.0
2022-10-12 10:50:00,226.7,226.83,226.53,226.81,1390.0,215.9316,216.0554,215.7697,216.0364,1390.0
2022-10-12 10:55:00,226.64,226.91,226.45,226.45,1900.0,215.8745,216.1316,215.6935,215.6935,1900.0
2022-10-12 11:00:00,226.05,226.56,225.73,226.37,2744.0,215.3125,215.7983,215.0077,215.6173,2744.0
2022-10-12 11:05:00,226.21,226.43,226.2,226.32,400.0,215.4649,215.6744,215.4554,215.5697,400.0
2022-10-12 11:10:00,226.28,226.32,225.83,225.84,900.0,215.5316,215.5697,215.1029,215.1125,900.0
2022-10-12 11:15:00,225.92,226.44,225.77,226.39,3035.0,215.1887,215.684,215.0458,215.6363,3035.0
2022-10-12 11:20:00,226.34,226.34,225.78,226.04,2000.0,215.5887,215.5887,215.0553,215.303,2000.0
2022-10-12 11:25:00,225.34,225.67,225.33,225.67,2064.0,214.6362,214.9505,214.6267,214.9505,2064.0
2022-10-12 11:30:00,225.7,225.74,225.18,225.26,2325.0,214.9791,215.0172,214.4838,214.56,2325.0
2022-10-12 11:35:00,225.2,225.54,225.2,225.39,700.0,214.5029,214.8267,214.5029,214.6838,700.0
2022-10-12 11:40:00,225.27,226.03,225.19,225.78,1326.0,214.5695,215.2934,214.4933,215.0553,1326.0
2022-10-12 11:45:00,225.59,225.62,225.36,225.62,1300.0,214.8743,214.9029,214.6553,214.9029,1300.0
2022-10-12 11:50:00,226.02,226.15,225.9,226.15,739.0,215.2839,215.4077,215.1696,215.4077,739.0
2022-10-12 11:55:00,226.01,226.26,225.75,225.79,1730.0,215.2744,215.5125,215.0267,215.0648,1730.0
2022-10-12 12:00:00,225.84,225.86,225.82,225.84,1557.0,215.1125,215.1315,215.0934,215.1125,1557.0
2022-10-12 12:05:00,225.95,226.21,225.77,225.77,1861.0,215.2172,215.4649,215.0458,215.0458,1861.0
2022-10-12 12:10:00,225.57,225.57,225.22,225.38,1196.0,214.8553,214.8553,214.5219,214.6743,1196.0
2022-10-12 12:15:00,225.43,225.51,225.28,225.42,1500.0,214.7219,214.7981,214.5791,214.7124,1500.0
2022-10-12 12:20:00,225.5,225.54,225.28,225.29,700.0,214.7886,214.8267,214.5791,214.5886,700.0
2022-10-12 12:25:00,225.26,225.26,224.97,224.97,500.0,214.56,214.56,214.2838,214.2838,500.0
2022-10-12 12:30:00,225.0,225.0,224.8,224.95,1200.0,214.3124,214.3124,214.1219,214.2647,1200.0
2022-10-12 12:35:00,225.05,225.05,224.69,224.69,2103.0,214.36,214.36,214.0171,214.0171,2103.0
2022-10-12 12:40:00,224.43,224.51,224.2,224.37,1233.0,213.7694,213.8456,213.5504,213.7123,1233.0
2022-10-12 12:45:00,224.28,224.78,224.28,224.57,3912.0,213.6266,214.1028,213.6266,213.9028,3912.0
2022-10-12 12:50:00,224.6,224.68,224.41,224.56,2078.0,213.9314,214.0076,213.7504,213.8933,2078.0
2022-10-12 12:55:00,224.6,224.85,224.6,224.75,909.0,213.9314,214.1695,213.9314,214.0742,909.0
2022-10-12 13:00:00,224.79,224.89,224.62,224.71,4490.0,214.1123,214.2076,213.9504,214.0361,4490.0
2022-10-12 13:05:00,224.8,224.95,224.66,224.94,1905.0,214.1219,214.2647,213.9885,214.2552,1905.0
2022-10-12 13:10:00,224.85,225.07,224.85,225.07,1000.0,214.1695,214.379,214.1695,214.379,1000.0
2022-10-12 13:15:00,224.89,224.89,224.67,224.72,800.0,214.2076,214.2076,213.998,214.0457,800.0
2022-10-12 13:20:00,224.81,224.82,224.67,224.82,700.0,214.1314,214.1409,213.998,214.1409,700.0
2022-10-12 13:25:00,224.81,225.24,224.81,225.2,2100.0,214.1314,214.541,214.1314,214.5029,2100.0
2022-10-12 13:30:00,225.16,225.16,224.56,224.7,1290.0,214.4648,214.4648,213.8933,214.0266,1290.0
2022-10-12 13:35:00,224.47,224.5,224.26,224.33,500.0,213.8075,213.8361,213.6075,213.6742,500.0
2022-10-12 13:40:00,224.51,224.53,224.14,224.14,1100.0,213.8456,213.8647,213.4932,213.4932,1100.0
2022-10-12 13:45:00,224.32,224.5,224.25,224.5,1617.0,213.6647,213.8361,213.598,213.8361,1617.0
2022-10-12 13:50:00,224.44,224.65,224.36,224.65,2458.0,213.779,213.979,213.7028,213.979,2458.0
2022-10-12 13:55:00,224.54,224.64,224.4,224.64,1801.0,213.8742,213.9695,213.7409,213.9695,1801.0
2022-10-12 14:00:00,224.78,224.98,224.46,224.76,2420.0,214.1028,214.2933,213.798,214.0838,2420.0
2022-10-12 14:05:00,225.1,225.29,225.02,225.26,800.0,214.4076,214.5886,214.3314,214.56,800.0
2022-10-12 14:10:00,225.12,225.77,225.12,225.58,2687.0,214.4267,215.0458,214.4267,214.8648,2687.0
2022-10-12 14:15:00,225.43,225.55,225.16,225.55,1602.0,214.7219,214.8362,214.4648,214.8362,1602.0
2022-10-12 14:20:00,225.6,225.68,225.3,225.41,1775.0,214.8839,214.9601,214.5981,214.7029,1775.0
2022-10-12 14:25:00,225.34,225.9,225.34,225.9,2695.0,214.6362,215.1696,214.6362,215.1696,2695.0
2022-10-12 14:30:00,226.09,226.09,225.7,226.02,2400.0,215.3506,215.3506,214.9791,215.2839,2400.0
2022-10-12 14:35:00,226.09,226.29,225.93,226.09,7060.0,215.3506,215.5411,215.1982,215.3506,7060.0
2022-10-12 14:40:00,226.12,226.33,226.12,226.18,700.0,215.3792,215.5792,215.3792,215.4363,700.0
2022-10-12 14:45:00,226.09,226.2,225.68,225.84,3246.0,215.3506,215.4554,214.9601,215.1125,3246.0
2022-10-12 14:50:00,225.72,225.77,225.58,225.68,3027.0,214.9982,215.0458,214.8648,214.9601,3027.0
2022-10-12 14:55:00,225.66,225.85,225.53,225.75,4258.0,214.941,215.122,214.8172,215.0267,4258.0
2022-10-12 15:00:00,225.65,225.95,225.52,225.56,2466.0,214.9315,215.2172,214.8077,214.8458,2466.0
2022-10-12 15:05:00,225.54,225.87,225.54,225.62,3206.0,214.8267,215.141,214.8267,214.9029,3206.0
2022-10-12 15:10:00,225.7,226.01,225.7,226.01,4023.0,214.9791,215.2744,214.9791,215.2744,4023.0
2022-10-12 15:15:00,225.99,226.27,225.7,226.27,4574.0,215.2553,215.522,214.9791,215.522,4574.0
2022-10-12 15:20:00,226.23,226.37,226.0,226.04,5484.0,215.4839,215.6173,215.2649,215.303,5484.0
2022-10-12 15:25:00,226.03,226.16,225.89,225.89,5422.0,215.2934,215.4173,215.1601,215.1601,5422.0
2022-10-12 15:30:00,225.85,226.28,225.85,226.28,3400.0,215.122,215.5316,215.122,215.5316,3400.0
2022-10-12 15:35:00,226.33,226.5,226.27,226.31,3513.0,215.5792,215.7411,215.522,215.5601,3513.0
2022-10-12 15:40:00,226.4,226.4,226.16,226.18,5227.0,215.6459,215.6459,215.4173,215.4363,5227.0
2022-10-12 15:45:00,226.17,226.23,225.75,225.75,3423.0,215.4268,215.4839,215.0267,215.0267,3423.0
2022-10-12 15:50:00,225.81,225.93,225.53,225.87,6845.0,215.0839,215.1982,214.8172,215.141,6845.0
2022-10-12 15:55:00,225.8,226.01,225.25,225.25,37706.0,215.0744,215.2744,214.5505,214.5505,37706.0
2022-10-13 09:30:00,221.35,221.65,219.55,221.37,12025.0,210.8357,211.1215,209.1212,210.8548,12025.0
2022-10-13 09:35:00,220.85,221.37,220.12,220.51,3620.0,210.3595,210.8548,209.6642,210.0356,3620.0
2022-10-13 09:40:00,221.54,222.47,221.03,221.4,6039.0,211.0167,211.9025,210.5309,210.8834,6039.0
2022-10-13 09:45:00,221.41,222.83,221.4,222.83,1854.0,210.8929,212.2454,210.8834,212.2454,1854.0
2022-10-13 09:50:00,222.82,223.39,222.53,223.21,4054.0,212.2359,212.7788,211.9597,212.6074,4054.0
2022-10-13 09:55:00,222.95,223.34,221.68,222.27,3070.0,212.3597,212.7312,211.1501,211.712,3070.0
2022-10-13 10:00:00,222.36,222.79,222.11,222.28,5462.0,211.7978,212.2073,211.5596,211.7216,5462.0
2022-10-13 10:05:00,222.83,223.42,221.8,223.28,3100.0,212.2454,212.8074,211.2644,212.6741,3100.0
2022-10-13 10:10:00,222.73,222.99,222.36,222.37,1533.0,212.1502,212.3978,211.7978,211.8073,1533.0
2022-10-13 10:15:00,222.78,222.79,222.32,222.65,3503.0,212.1978,212.2073,211.7597,212.074,3503.0
2022-10-13 10:20:00,222.14,222.69,221.84,222.31,1541.0,211.5882,212.1121,211.3025,211.7501,1541.0
2022-10-13 10:25:00,222.13,222.29,221.85,222.0,1600.0,211.5787,211.7311,211.312,211.4549,1600.0
2022-10-13 10:30:00,222.38,223.03,222.28,222.37,3619.0,211.8168,212.4359,211.7216,211.8073,3619.0
2022-10-13 10:35:00,221.96,223.01,221.71,222.92,2548.0,211.4168,212.4169,211.1786,212.3312,2548.0
2022-10-13 10:40:00,222.73,223.29,222.64,222.96,2167.0,212.1502,212.6836,212.0645,212.3693,2167.0
2022-10-13 10:45:00,222.98,223.43,222.79,223.22,983.0,212.3883,212.8169,212.2073,212.6169,983.0
2022-10-13 10:50:00,223.41,223.41,222.39,222.4,1294.0,212.7979,212.7979,211.8263,211.8359,1294.0
2022-10-13 10:55:00,222.96,223.27,222.85,223.1,1800.0,212.3693,212.6645,212.2645,212.5026,1800.0
2022-10-13 11:00:00,223.1,223.24,222.97,223.05,2029.0,212.5026,212.636,212.3788,212.455,2029.0
2022-10-13 11:05:00,223.47,224.93,223.47,224.93,1100.0,212.855,214.2457,212.855,214.2457,1100.0
2022-10-13 11:10:00,224.74,225.01,224.18,224.96,1706.0,214.0647,214.3219,213.5313,214.2743,1706.0
2022-10-13 11:15:00,225.24,227.07,225.0,226.77,4203.0,214.541,216.284,214.3124,215.9983,4203.0
2022-10-13 11:20:00,226.74,228.75,226.74,227.67,7685.0,215.9697,217.8842,215.9697,216.8555,7685.0
2022-10-13 11:25:00,227.25,227.82,226.9,227.19,2255.0,216.4555,216.9984,216.1221,216.3983,2255.0
2022-10-13 11:30:00,227.55,227.8,227.23,227.24,1474.0,216.7412,216.9794,216.4364,216.446,1474.0
2022-10-13 11:35:00,228.23,230.91,228.22,229.89,4150.0,217.3889,219.9416,217.3794,218.9701,4150.0
2022-10-13 11:40:00,230.53,231.08,229.36,229.36,3500.0,219.5797,220.1035,218.4653,218.4653,3500.0
2022-10-13 11:45:00,229.81,230.12,229.03,229.04,1726.0,218.8939,219.1891,218.1509,218.1605,1726.0
2022-10-13 11:50:00,228.99,229.57,228.78,229.37,1000.0,218.1128,218.6653,217.9128,218.4748,1000.0
2022-10-13 11:55:00,229.35,229.93,229.25,229.77,2450.0,218.4557,219.0082,218.3605,218.8558,2450.0
2022-10-13 12:00:00,229.82,230.34,229.7,230.0,3630.0,218.9034,219.3987,218.7891,219.0748,3630.0
2022-10-13 12:05:00,229.85,229.96,229.46,229.65,2045.0,218.932,219.0367,218.5605,218.7415,2045.0
2022-10-13 12:10:00,229.52,229.52,227.93,227.93,12225.0,218.6176,218.6176,217.1032,217.1032,12225.0
2022-10-13 12:15:00,227.8,228.5,227.16,227.51,4700.0,216.9794,217.6461,216.3698,216.7031,4700.0
2022-10-13 12:20:00,227.5,228.29,227.46,228.18,900.0,216.6936,217.4461,216.6555,217.3413,900.0
2022-10-13 12:25:00,227.83,228.11,227.73,227.99,1854.0,217.0079,217.2746,216.9127,217.1603,1854.0
2022-10-13 12:30:00,227.89,228.12,227.83,228.0,1229.0,217.0651,217.2842,217.0079,217.1699,1229.0
2022-10-13 12:35:00,228.29,228.33,227.89,228.33,900.0,217.4461,217.4842,217.0651,217.4842,900.0
2022-10-13 12:40:00,228.19,229.05,228.19,229.05,853.0,217.3508,218.17,217.3508,218.17,853.0
2022-10-13 12:45:00,229.29,229.35,228.79,229.35,1700.0,218.3986,218.4557,217.9223,218.4557,1700.0
2022-10-13 12:50:00,229.41,229.44,229.11,229.11,3379.0,218.5129,218.5414,218.2271,218.2271,3379.0
2022-10-13 12:55:00,229.19,229.37,229.06,229.19,1100.0,218.3033,218.4748,218.1795,218.3033,1100.0
2022-10-13 13:00:00,229.2,229.86,229.08,229.86,823.0,218.3129,218.9415,218.1986,218.9415,823.0
2022-10-13 13:05:00,229.7,229.72,229.47,229.72,3441.0,218.7891,218.8081,218.57,218.8081,3441.0
2022-10-13 13:10:00,229.73,230.33,229.59,230.33,4821.0,218.8177,219.3892,218.6843,219.3892,4821.0
2022-10-13 13:15:00,230.32,231.01,230.29,230.81,6146.0,219.3796,220.0369,219.3511,219.8464,6146.0
2022-10-13 13:20:00,230.9,231.86,230.89,231.86,2631.0,219.9321,220.8465,219.9226,220.8465,2631.0
2022-10-13 13:25:00,231.68,232.33,231.51,231.94,2675.0,220.675,221.2942,220.5131,220.9227,2675.0
2022-10-13 13:30:00,232.13,232.59,232.13,232.19,5790.0,221.1037,221.5418,221.1037,221.1608,5790.0
2022-10-13 13:35:00,232.28,232.28,231.46,231.46,1600.0,221.2465,221.2465,220.4655,220.4655,1600.0
2022-10-13 13:40:00,231.7,231.93,231.39,231.39,4182.0,220.6941,220.9132,220.3988,220.3988,4182.0
2022-10-13 13:45:00,231.12,231.64,231.08,231.5,2097.0,220.1416,220.6369,220.1035,220.5036,2097.0
2022-10-13 13:50:00,231.44,231.45,230.93,231.02,4081.0,220.4464,220.456,219.9607,220.0464,4081.0
2022-10-13 13:55:00,230.76,231.22,230.71,231.13,4552.0,219.7987,220.2369,219.7511,220.1512,4552.0
2022-10-13 14:00:00,230.77,231.0,230.77,230.79,1000.0,219.8083,220.0273,219.8083,219.8273,1000.0
2022-10-13 14:05:00,231.09,231.09,230.34,230.34,2500.0,220.1131,220.1131,219.3987,219.3987,2500.0
2022-10-13 14:10:00,230.42,230.66,230.12,230.66,3088.0,219.4749,219.7035,219.1891,219.7035,3088.0
2022-10-13 14:15:00,230.68,230.9,230.21,230.27,3498.0,219.7225,219.9321,219.2749,219.332,3498.0
2022-10-13 14:20:00,230.15,230.37,229.89,229.98,4107.0,219.2177,219.4273,218.9701,219.0558,4107.0
2022-10-13 14:25:00,229.53,229.65,229.34,229.34,2406.0,218.6272,218.7415,218.4462,218.4462,2406.0
2022-10-13 14:30:00,229.58,230.05,229.56,230.01,3000.0,218.6748,219.1225,218.6557,219.0844,3000.0
2022-10-13 14:35:00,230.34,230.34,229.93,230.15,10065.0,219.3987,219.3987,219.0082,219.2177,10065.0
2022-10-13 14:40:00,230.17,230.29,229.91,230.24,3918.0,219.2368,219.3511,218.9891,219.3034,3918.0
2022-10-13 14:45:00,230.29,230.56,230.26,230.38,2100.0,219.3511,219.6082,219.3225,219.4368,2100.0
2022-10-13 14:50:00,230.34,231.05,230.29,231.05,2419.0,219.3987,220.075,219.3511,220.075,2419.0
2022-10-13 14:55:00,231.04,231.31,230.83,231.16,1725.0,220.0654,220.3226,219.8654,220.1797,1725.0
2022-10-13 15:00:00,231.04,231.08,230.88,230.89,2768.0,220.0654,220.1035,219.913,219.9226,2768.0
2022-10-13 15:05:00,230.83,231.62,230.82,231.46,3729.0,219.8654,220.6179,219.8559,220.4655,3729.0
2022-10-13 15:10:00,231.4,231.6,231.37,231.41,1300.0,220.4083,220.5988,220.3798,220.4179,1300.0
2022-10-13 15:15:00,231.56,231.84,231.56,231.6,3428.0,220.5607,220.8274,220.5607,220.5988,3428.0
2022-10-13 15:20:00,231.45,231.52,231.09,231.12,1700.0,220.456,220.5226,220.1131,220.1416,1700.0
2022-10-13 15:25:00,231.13,231.13,230.59,230.62,1194.0,220.1512,220.1512,219.6368,219.6654,1194.0
2022-10-13 15:30:00,230.7,231.09,230.4,230.7,6429.0,219.7416,220.1131,219.4558,219.7416,6429.0
2022-10-13 15:35:00,230.75,231.4,230.61,231.39,6028.0,219.7892,220.4083,219.6559,220.3988,6028.0
2022-10-13 15:40:00,231.43,231.79,231.15,231.71,6229.0,220.4369,220.7798,220.1702,220.7036,6229.0
2022-10-13 15:45:00,231.69,232.05,231.54,231.81,8223.0,220.6846,221.0275,220.5417,220.7989,8223.0
2022-10-13 15:50:00,231.74,232.54,231.48,232.41,20072.0,220.7322,221.4942,220.4845,221.3704,20072.0
2022-10-13 15:55:00,232.39,232.39,231.8,231.98,38308.0,221.3513,221.3513,220.7893,220.9608,38308.0
2022-10-14 09:30:00,232.73,233.81,232.45,233.56,10713.0,221.6752,222.7039,221.4085,222.4657,10713.0
2022-10-14 09:35:00,233.54,234.56,233.34,234.56,2503.0,222.4467,223.4182,222.2562,223.4182,2503.0
2022-10-14 09:40:00,234.55,234.57,232.99,232.99,1010.0,223.4087,223.4278,221.9228,221.9228,1010.0
2022-10-14 09:45:00,232.53,232.53,231.6,231.6,1621.0,221.4847,221.4847,220.5988,220.5988,1621.0
2022-10-14 09:50:00,231.6,232.42,230.9,231.84,2734.0,220.5988,221.3799,219.9321,220.8274,2734.0
2022-10-14 09:55:00,232.27,232.28,231.25,231.31,1000.0,221.237,221.2465,220.2655,220.3226,1000.0
2022-10-14 10:00:00,231.27,231.43,228.84,230.32,3921.0,220.2845,220.4369,217.97,219.3796,3921.0
2022-10-14 10:05:00,230.46,231.03,228.96,228.96,2990.0,219.513,220.0559,218.0843,218.0843,2990.0
2022-10-14 10:10:00,228.49,228.7,227.7,227.95,2562.0,217.6366,217.8366,216.8841,217.1222,2562.0
2022-10-14 10:15:00,227.85,228.32,227.35,228.31,1700.0,217.027,217.4747,216.5507,217.4651,1700.0
2022-10-14 10:20:00,227.58,228.33,227.4,228.02,3274.0,216.7698,217.4842,216.5984,217.1889,3274.0
2022-10-14 10:25:00,228.06,229.47,227.9,229.04,4000.0,217.227,218.57,217.0746,218.1605,4000.0
2022-10-14 10:30:00,228.66,229.29,228.66,228.95,1100.0,217.7985,218.3986,217.7985,218.0747,1100.0
2022-10-14 10:35:00,229.19,229.4,228.81,228.81,1008.0,218.3033,218.5034,217.9414,217.9414,1008.0
2022-10-14 10:40:00,229.05,229.43,227.9,228.2,1857.0,218.17,218.5319,217.0746,217.3604,1857.0
2022-10-14 10:45:00,228.06,228.61,227.72,227.72,3188.0,217.227,217.7509,216.9032,216.9032,3188.0
2022-10-14 10:50:00,228.06,228.93,228.06,228.27,2167.0,217.227,218.0557,217.227,217.427,2167.0
2022-10-14 10:55:00,228.39,229.33,228.39,229.0,2200.0,217.5413,218.4367,217.5413,218.1224,2200.0
2022-10-14 11:00:00,229.19,230.31,229.19,230.21,5364.0,218.3033,219.3701,218.3033,219.2749,5364.0
2022-10-14 11:05:00,230.1,230.17,229.78,229.82,2405.0,219.1701,219.2368,218.8653,218.9034,2405.0
2022-10-14 11:10:00,229.66,229.66,228.81,228.81,1942.0,218.751,218.751,217.9414,217.9414,1942.0
2022-10-14 11:15:00,228.85,228.85,228.47,228.53,1600.0,217.9795,217.9795,217.6175,217.6747,1600.0
2022-10-14 11:20:00,228.53,229.22,228.52,229.02,2562.0,217.6747,218.3319,217.6652,218.1414,2562.0
2022-10-14 11:25:00,229.17,229.43,228.96,229.21,6337.0,218.2843,218.5319,218.0843,218.3224,6337.0
2022-10-14 11:30:00,228.99,229.02,228.61,228.88,2000.0,218.1128,218.1414,217.7509,218.0081,2000.0
2022-10-14 11:35:00,228.77,228.81,228.32,228.77,2871.0,217.9033,217.9414,217.4747,217.9033,2871.0
2022-10-14 11:40:00,228.84,228.92,228.34,228.69,1300.0,217.97,218.0462,217.4937,217.8271,1300.0
2022-10-14 11:45:00,228.48,228.6,228.16,228.47,6300.0,217.6271,217.7414,217.3223,217.6175,6300.0
2022-10-14 11:50:00,228.52,228.73,228.0,228.08,3100.0,217.6652,217.8652,217.1699,217.2461,3100.0
2022-10-14 11:55:00,228.05,228.12,227.9,227.9,1510.0,217.2175,217.2842,217.0746,217.0746,1510.0
2022-10-14 12:00:00,227.52,228.0,227.52,227.78,2221.0,216.7127,217.1699,216.7127,216.9603,2221.0
2022-10-14 12:05:00,227.71,227.85,226.5,226.5,1300.0,216.8936,217.027,215.7411,215.7411,1300.0
2022-10-14 12:10:00,226.6,226.6,226.13,226.18,6114.0,215.8364,215.8364,215.3887,215.4363,6114.0
2022-10-14 12:15:00,226.01,226.31,225.54,226.29,6732.0,215.2744,215.5601,214.8267,215.5411,6732.0
2022-10-14 12:20:00,226.18,226.37,226.08,226.37,808.0,215.4363,215.6173,215.3411,215.6173,808.0
2022-10-14 12:25:00,226.44,226.67,226.41,226.67,1226.0,215.684,215.903,215.6554,215.903,1226.0
2022-10-14 12:30:00,226.77,226.77,225.98,226.03,1400.0,215.9983,215.9983,215.2458,215.2934,1400.0
2022-10-14 12:35:00,225.87,226.61,225.86,226.3,1982.0,215.141,215.8459,215.1315,215.5506,1982.0
2022-10-14 12:40:00,226.34,226.99,226.34,226.96,900.0,215.5887,216.2078,215.5887,216.1793,900.0
2022-10-14 12:45:00,227.01,227.12,226.56,226.56,300.0,216.2269,216.3317,215.7983,215.7983,300.0
2022-10-14 12:50:00,226.43,226.45,226.02,226.02,2022.0,215.6744,215.6935,215.2839,215.2839,2022.0
2022-10-14 12:55:00,226.01,226.01,225.88,225.9,500.0,215.2744,215.2744,215.1506,215.1696,500.0
2022-10-14 13:00:00,225.91,226.51,225.91,226.2,6637.0,215.1791,215.7506,215.1791,215.4554,6637.0
2022-10-14 13:05:00,225.9,225.9,225.53,225.78,1028.0,215.1696,215.1696,214.8172,215.0553,1028.0
2022-10-14 13:10:00,225.81,225.9,225.12,225.19,700.0,215.0839,215.1696,214.4267,214.4933,700.0
2022-10-14 13:15:00,225.23,225.36,225.01,225.14,5100.0,214.5314,214.6553,214.3219,214.4457,5100.0
2022-10-14 13:20:00,224.95,225.51,224.87,225.35,8106.0,214.2647,214.7981,214.1885,214.6457,8106.0
2022-10-14 13:25:00,225.42,225.42,225.15,225.36,2020.0,214.7124,214.7124,214.4552,214.6553,2020.0
2022-10-14 13:30:00,225.29,225.66,225.29,225.54,2026.0,214.5886,214.941,214.5886,214.8267,2026.0
2022-10-14 13:35:00,225.38,225.48,225.01,225.08,2400.0,214.6743,214.7696,214.3219,214.3886,2400.0
2022-10-14 13:40:00,225.29,225.38,224.93,225.26,1000.0,214.5886,214.6743,214.2457,214.56,1000.0
2022-10-14 13:45:00,225.31,225.39,225.13,225.39,3100.0,214.6076,214.6838,214.4362,214.6838,3100.0
2022-10-14 13:50:00,225.23,225.23,225.08,225.17,1413.0,214.5314,214.5314,214.3886,214.4743,1413.0
2022-10-14 13:55:00,225.33,225.58,225.1,225.58,2318.0,214.6267,214.8648,214.4076,214.8648,2318.0
2022-10-14 14:00:00,225.36,225.36,225.09,225.24,1487.0,214.6553,214.6553,214.3981,214.541,1487.0
2022-10-14 14:05:00,225.23,225.37,224.95,225.0,2183.0,214.5314,214.6648,214.2647,214.3124,2183.0
2022-10-14 14:10:00,224.9,224.99,224.57,224.58,1200.0,214.2171,214.3028,213.9028,213.9123,1200.0
2022-10-14 14:15:00,224.58,224.63,224.08,224.08,1496.0,213.9123,213.9599,213.4361,213.4361,1496.0
2022-10-14 14:20:00,224.14,224.21,223.59,223.78,6700.0,213.4932,213.5599,212.9693,213.1503,6700.0
2022-10-14 14:25:00,223.69,223.75,223.42,223.49,16652.0,213.0646,213.1217,212.8074,212.8741,16652.0
2022-10-14 14:30:00,223.44,223.89,223.37,223.85,2800.0,212.8265,213.2551,212.7598,213.217,2800.0
2022-10-14 14:35:00,223.89,223.89,223.78,223.78,200.0,213.2551,213.2551,213.1503,213.1503,200.0
2022-10-14 14:40:00,223.51,223.75,223.39,223.68,1600.0,212.8931,213.1217,212.7788,213.0551,1600.0
2022-10-14 14:45:00,223.53,223.79,223.4,223.4,3251.0,212.9122,213.1598,212.7884,212.7884,3251.0
2022-10-14 14:50:00,223.55,223.63,223.17,223.17,2215.0,212.9312,213.0074,212.5693,212.5693,2215.0
2022-10-14 14:55:00,223.14,223.39,223.07,223.35,5860.0,212.5407,212.7788,212.474,212.7407,5860.0
2022-10-14 15:00:00,223.43,223.99,223.34,223.75,4605.0,212.8169,213.3503,212.7312,213.1217,4605.0
2022-10-14 15:05:00,223.76,223.82,223.48,223.61,1100.0,213.1313,213.1884,212.8646,212.9884,1100.0
2022-10-14 15:10:00,223.61,223.74,223.37,223.43,2210.0,212.9884,213.1122,212.7598,212.8169,2210.0
2022-10-14 15:15:00,223.42,223.5,223.08,223.3,4365.0,212.8074,212.8836,212.4836,212.6931,4365.0
2022-10-14 15:20:00,223.26,224.01,223.26,223.94,3700.0,212.655,213.3694,212.655,213.3027,3700.0
2022-10-14 15:25:00,223.85,224.37,223.69,224.34,5152.0,213.217,213.7123,213.0646,213.6837,5152.0
2022-10-14 15:30:00,224.2,224.67,224.01,224.67,5602.0,213.5504,213.998,213.3694,213.998,5602.0
2022-10-14 15:35:00,224.71,224.79,224.24,224.38,4294.0,214.0361,214.1123,213.5885,213.7218,4294.0
2022-10-14 15:40:00,224.36,224.67,224.19,224.67,4833.0,213.7028,213.998,213.5408,213.998,4833.0
2022-10-14 15:45:00,224.58,224.69,224.39,224.69,7942.0,213.9123,214.0171,213.7313,214.0171,7942.0
2022-10-14 15:50:00,224.71,224.89,224.36,224.59,19567.0,214.0361,214.2076,213.7028,213.9218,19567.0
2022-10-14 15:55:00,224.44,224.44,223.35,223.92,36228.0,213.779,213.779,212.7407,213.2837,36228.0
2022-10-17 09:30:00,229.8,230.52,229.69,230.22,6359.0,218.8843,219.5701,218.7796,219.2844,6359.0
2022-10-17 09:35:00,230.19,231.4,230.18,230.76,1650.0,219.2558,220.4083,219.2463,219.7987,1650.0
2022-10-17 09:40:00,230.9,231.63,230.83,231.02,3600.0,219.9321,220.6274,219.8654,220.0464,3600.0
2022-10-17 09:45:00,230.71,230.76,230.19,230.19,1600.0,219.7511,219.7987,219.2558,219.2558,1600.0
2022-10-17 09:50:00,230.27,230.88,229.96,230.05,3156.0,219.332,219.913,219.0367,219.1225,3156.0
2022-10-17 09:55:00,230.03,230.03,229.1,229.24,1268.0,219.1034,219.1034,218.2176,218.351,1268.0
2022-10-17 10:00:00,229.59,230.06,229.47,229.73,5215.0,218.6843,219.132,218.57,218.8177,5215.0
2022-10-17 10:05:00,230.0,230.01,229.52,229.66,1786.0,219.0748,219.0844,218.6176,218.751,1786.0
2022-10-17 10:10:00,230.04,230.42,229.81,230.42,1300.0,219.1129,219.4749,218.8939,219.4749,1300.0
2022-10-17 10:15:00,230.61,230.85,230.31,230.31,1527.0,219.6559,219.8845,219.3701,219.3701,1527.0
2022-10-17 10:20:00,230.67,231.6,230.67,230.71,8037.0,219.713,220.5988,219.713,219.7511,8037.0
2022-10-17 10:25:00,230.48,230.48,230.0,230.01,1848.0,219.532,219.532,219.0748,219.0844,1848.0
2022-10-17 10:30:00,229.97,230.2,229.37,229.37,2221.0,219.0463,219.2653,218.4748,218.4748,2221.0
2022-10-17 10:35:00,229.45,230.06,229.44,229.47,2651.0,218.551,219.132,218.5414,218.57,2651.0
2022-10-17 10:40:00,229.91,229.95,229.75,229.83,1647.0,218.9891,219.0272,218.8367,218.9129,1647.0
2022-10-17 10:45:00,229.63,229.75,229.43,229.43,1100.0,218.7224,218.8367,218.5319,218.5319,1100.0
2022-10-17 10:50:00,229.36,229.36,228.86,228.92,1961.0,218.4653,218.4653,217.989,218.0462,1961.0
2022-10-17 10:55:00,229.0,229.11,228.62,229.11,2420.0,218.1224,218.2271,217.7604,218.2271,2420.0
2022-10-17 11:00:00,229.48,229.69,229.31,229.32,717.0,218.5795,218.7796,218.4176,218.4272,717.0
2022-10-17 11:05:00,229.4,229.55,229.16,229.22,1133.0,218.5034,218.6462,218.2748,218.3319,1133.0
2022-10-17 11:10:00,229.14,229.45,229.14,229.15,1319.0,218.2557,218.551,218.2557,218.2652,1319.0
2022-10-17 11:15:00,228.96,229.06,228.73,228.99,2131.0,218.0843,218.1795,217.8652,218.1128,2131.0
2022-10-17 11:20:00,228.93,229.97,228.92,229.97,800.0,218.0557,219.0463,218.0462,219.0463,800.0
2022-10-17 11:25:00,230.11,230.11,229.78,230.11,1567.0,219.1796,219.1796,218.8653,219.1796,1567.0
2022-10-17 11:30:00,230.48,230.48,230.1,230.28,1101.0,219.532,219.532,219.1701,219.3415,1101.0
2022-10-17 11:35:00,230.25,230.49,230.24,230.39,855.0,219.313,219.5416,219.3034,219.4463,855.0
2022-10-17 11:40:00,230.48,230.78,230.02,230.42,1600.0,219.532,219.8178,219.0939,219.4749,1600.0
2022-10-17 11:45:00,230.19,230.2,230.04,230.2,720.0,219.2558,219.2653,219.1129,219.2653,720.0
2022-10-17 11:50:00,230.3,230.58,230.3,230.5,1021.0,219.3606,219.6273,219.3606,219.5511,1021.0
2022-10-17 11:55:00,230.39,230.39,230.11,230.14,1000.0,219.4463,219.4463,219.1796,219.2082,1000.0
2022-10-17 12:00:00,230.33,230.37,230.06,230.06,1052.0,219.3892,219.4273,219.132,219.132,1052.0
2022-10-17 12:05:00,229.89,230.62,229.89,230.62,1560.0,218.9701,219.6654,218.9701,219.6654,1560.0
2022-10-17 12:10:00,230.52,230.61,230.01,230.24,1206.0,219.5701,219.6559,219.0844,219.3034,1206.0
2022-10-17 12:15:00,230.23,230.38,230.23,230.37,960.0,219.2939,219.4368,219.2939,219.4273,960.0
2022-10-17 12:20:00,230.0,230.34,229.91,230.24,3543.0,219.0748,219.3987,218.9891,219.3034,3543.0
2022-10-17 12:25:00,230.27,230.44,230.25,230.27,2373.0,219.332,219.4939,219.313,219.332,2373.0
2022-10-17 12:30:00,230.62,230.76,230.6,230.76,700.0,219.6654,219.7987,219.6463,219.7987,700.0
2022-10-17 12:35:00,230.76,230.76,230.59,230.62,1175.0,219.7987,219.7987,219.6368,219.6654,1175.0
2022-10-17 12:40:00,230.53,230.55,229.94,230.04,2200.0,219.5797,219.5987,219.0177,219.1129,2200.0
2022-10-17 12:45:00,230.18,230.24,229.92,230.24,1487.0,219.2463,219.3034,218.9986,219.3034,1487.0
2022-10-17 12:50:00,230.41,230.76,230.41,230.76,600.0,219.4654,219.7987,219.4654,219.7987,600.0
2022-10-17 12:55:00,230.53,230.74,230.37,230.37,2000.0,219.5797,219.7797,219.4273,219.4273,2000.0
2022-10-17 13:00:00,230.32,230.32,229.96,230.19,500.0,219.3796,219.3796,219.0367,219.2558,500.0
2022-10-17 13:05:00,230.43,230.65,230.43,230.52,1400.0,219.4844,219.694,219.4844,219.5701,1400.0
2022-10-17 13:10:00,230.49,230.76,230.49,230.62,800.0,219.5416,219.7987,219.5416,219.6654,800.0
2022-10-17 13:15:00,230.58,230.79,230.42,230.43,2035.0,219.6273,219.8273,219.4749,219.4844,2035.0
2022-10-17 13:20:00,230.55,231.0,230.55,231.0,1300.0,219.5987,220.0273,219.5987,220.0273,1300.0
2022-10-17 13:25:00,230.9,231.03,230.78,230.79,800.0,219.9321,220.0559,219.8178,219.8273,800.0
2022-10-17 13:30:00,230.88,230.96,230.76,230.89,800.0,219.913,219.9892,219.7987,219.9226,800.0
2022-10-17 13:35:00,230.94,231.09,230.92,231.09,2806.0,219.9702,220.1131,219.9511,220.1131,2806.0
2022-10-17 13:40:00,231.09,231.16,230.9,231.05,2500.0,220.1131,220.1797,219.9321,220.075,2500.0
2022-10-17 13:45:00,231.05,231.52,231.02,231.48,1100.0,220.075,220.5226,220.0464,220.4845,1100.0
2022-10-17 13:50:00,231.47,231.47,231.27,231.37,1733.0,220.475,220.475,220.2845,220.3798,1733.0
2022-10-17 13:55:00,231.24,231.29,231.1,231.16,2968.0,220.2559,220.3036,220.1226,220.1797,2968.0
2022-10-17 14:00:00,231.16,231.52,230.96,231.03,2661.0,220.1797,220.5226,219.9892,220.0559,2661.0
2022-10-17 14:05:00,230.75,230.87,230.67,230.68,2066.0,219.7892,219.9035,219.713,219.7225,2066.0
2022-10-17 14:10:00,230.8,230.89,230.53,230.54,1700.0,219.8368,219.9226,219.5797,219.5892,1700.0
2022-10-17 14:15:00,230.45,230.45,230.12,230.21,1401.0,219.5035,219.5035,219.1891,219.2749,1401.0
2022-10-17 14:20:00,230.32,230.32,230.07,230.07,550.0,219.3796,219.3796,219.1415,219.1415,550.0
2022-10-17 14:25:00,229.92,229.99,229.79,229.87,3704.0,218.9986,219.0653,218.8748,218.951,3704.0
2022-10-17 14:30:00,229.88,230.0,229.69,229.8,1500.0,218.9605,219.0748,218.7796,218.8843,1500.0
2022-10-17 14:35:00,229.98,230.17,229.92,230.12,3003.0,219.0558,219.2368,218.9986,219.1891,3003.0
2022-10-17 14:40:00,230.13,230.37,230.13,230.34,1501.0,219.1987,219.4273,219.1987,219.3987,1501.0
2022-10-17 14:45:00,230.35,230.37,230.14,230.16,2401.0,219.4082,219.4273,219.2082,219.2272,2401.0
2022-10-17 14:50:00,230.09,230.12,229.83,229.86,2100.0,219.1606,219.1891,218.9129,218.9415,2100.0
2022-10-17 14:55:00,229.88,230.18,229.83,230.07,2447.0,218.9605,219.2463,218.9129,219.1415,2447.0
2022-10-17 15:00:00,230.05,230.19,229.8,230.06,1910.0,219.1225,219.2558,218.8843,219.132,1910.0
2022-10-17 15:05:00,230.25,230.25,229.84,230.0,1499.0,219.313,219.313,218.9224,219.0748,1499.0
2022-10-17 15:10:00,230.03,230.08,229.83,230.05,1600.0,219.1034,219.151,218.9129,219.1225,1600.0
2022-10-17 15:15:00,229.98,230.08,229.77,229.92,2777.0,219.0558,219.151,218.8558,218.9986,2777.0
2022-10-17 15:20:00,229.55,230.04,229.55,230.01,1728.0,218.6462,219.1129,218.6462,219.0844,1728.0
2022-10-17 15:25:00,229.95,230.04,229.82,229.94,2366.0,219.0272,219.1129,218.9034,219.0177,2366.0
2022-10-17 15:30:00,229.93,230.21,229.93,230.21,2802.0,219.0082,219.2749,219.0082,219.2749,2802.0
2022-10-17 15:35:00,230.19,230.31,230.11,230.19,2821.0,219.2558,219.3701,219.1796,219.2558,2821.0
2022-10-17 15:40:00,230.19,230.57,230.18,230.47,6769.0,219.2558,219.6178,219.2463,219.5225,6769.0
2022-10-17 15:45:00,230.57,230.57,230.37,230.42,2862.0,219.6178,219.6178,219.4273,219.4749,2862.0
2022-10-17 15:50:00,230.52,230.96,230.5,230.96,6058.0,219.5701,219.9892,219.5511,219.9892,6058.0
2022-10-17 15:55:00,231.02,231.02,230.02,230.71,32525.0,220.0464,220.0464,219.0939,219.7511,32525.0
2022-10-18 09:30:00,238.0,238.7,237.22,238.1,11060.0,226.6948,227.3616,225.9519,226.7901,11060.0
2022-10-18 09:35:00,238.44,239.03,237.72,238.04,6223.0,227.1139,227.6759,226.4281,226.7329,6223.0
2022-10-18 09:40:00,238.03,238.89,237.73,238.89,7280.0,226.7234,227.5426,226.4377,227.5426,7280.0
2022-10-18 09:45:00,238.58,238.75,238.26,238.63,3388.0,227.2473,227.4092,226.9425,227.2949,3388.0
2022-10-18 09:50:00,238.47,238.64,235.29,235.29,5317.0,227.1425,227.3044,224.1136,224.1136,5317.0
2022-10-18 09:55:00,235.56,236.25,235.38,235.38,3292.0,224.3707,225.028,224.1993,224.1993,3292.0
2022-10-18 10:00:00,235.75,236.02,235.38,235.39,10488.0,224.5517,224.8089,224.1993,224.2088,10488.0
2022-10-18 10:05:00,235.47,236.2,235.46,236.2,9451.0,224.285,224.9803,224.2755,224.9803,9451.0
2022-10-18 10:10:00,236.12,236.31,236.1,236.12,1400.0,224.9041,225.0851,224.8851,224.9041,1400.0
2022-10-18 10:15:00,236.23,236.25,235.35,235.52,3153.0,225.0089,225.028,224.1707,224.3326,3153.0
2022-10-18 10:20:00,235.34,235.43,234.84,234.97,1500.0,224.1612,224.2469,223.6849,223.8088,1500.0
2022-10-18 10:25:00,235.17,235.17,234.61,234.61,900.0,223.9993,223.9993,223.4659,223.4659,900.0
2022-10-18 10:30:00,234.85,234.99,234.59,234.99,2400.0,223.6945,223.8278,223.4468,223.8278,2400.0
2022-10-18 10:35:00,234.79,234.87,234.0,234.19,2075.0,223.6373,223.7135,222.8848,223.0658,2075.0
2022-10-18 10:40:00,234.3,234.95,234.29,234.84,1166.0,223.1706,223.7897,223.1611,223.6849,1166.0
2022-10-18 10:45:00,235.15,235.67,234.92,235.47,2998.0,223.9802,224.4755,223.7611,224.285,2998.0
2022-10-18 10:50:00,235.5,235.5,235.34,235.41,1300.0,224.3136,224.3136,224.1612,224.2279,1300.0
2022-10-18 10:55:00,235.41,235.41,235.17,235.17,300.0,224.2279,224.2279,223.9993,223.9993,300.0
2022-10-18 11:00:00,235.2,235.55,235.05,235.42,2848.0,224.0278,224.3612,223.885,224.2374,2848.0
2022-10-18 11:05:00,235.64,235.95,234.93,234.98,1950.0,224.4469,224.7422,223.7707,223.8183,1950.0
2022-10-18 11:10:00,234.99,234.99,233.97,233.97,2431.0,223.8278,223.8278,222.8563,222.8563,2431.0
2022-10-18 11:15:00,233.82,234.04,233.59,233.67,3906.0,222.7134,222.9229,222.4943,222.5705,3906.0
2022-10-18 11:20:00,233.42,233.5,233.2,233.27,1170.0,222.3324,222.4086,222.1228,222.1895,1170.0
2022-10-18 11:25:00,233.04,233.17,232.34,232.83,6281.0,221.9704,222.0943,221.3037,221.7704,6281.0
2022-10-18 11:30:00,232.84,232.87,232.52,232.63,5603.0,221.7799,221.8085,221.4751,221.5799,5603.0
2022-10-18 11:35:00,232.51,232.52,231.88,232.35,2191.0,221.4656,221.4751,220.8655,221.3132,2191.0
2022-10-18 11:40:00,232.65,232.69,232.26,232.68,2269.0,221.599,221.6371,221.2275,221.6275,2269.0
2022-10-18 11:45:00,232.97,233.38,232.97,233.38,519.0,221.9038,222.2943,221.9038,222.2943,519.0
2022-10-18 11:50:00,233.34,233.83,233.23,233.82,4406.0,222.2562,222.7229,222.1514,222.7134,4406.0
2022-10-18 11:55:00,233.82,233.82,233.61,233.63,900.0,222.7134,222.7134,222.5134,222.5324,900.0
2022-10-18 12:00:00,233.92,233.95,233.82,233.83,1300.0,222.8086,222.8372,222.7134,222.7229,1300.0
2022-10-18 12:05:00,233.84,234.16,233.6,234.16,2207.0,222.7324,223.0372,222.5038,223.0372,2207.0
2022-10-18 12:10:00,234.63,234.63,234.33,234.34,565.0,223.4849,223.4849,223.1992,223.2087,565.0
2022-10-18 12:15:00,234.41,234.57,234.41,234.49,403.0,223.2754,223.4278,223.2754,223.3516,403.0
2022-10-18 12:20:00,234.5,234.51,234.07,234.07,1513.0,223.3611,223.3706,222.9515,222.9515,1513.0
2022-10-18 12:25:00,234.0,234.39,233.79,234.39,1197.0,222.8848,223.2563,222.6848,223.2563,1197.0
2022-10-18 12:30:00,234.35,234.49,234.34,234.49,900.0,223.2182,223.3516,223.2087,223.3516,900.0
2022-10-18 12:35:00,234.54,235.02,234.46,234.89,1482.0,223.3992,223.8564,223.323,223.7326,1482.0
2022-10-18 12:40:00,235.0,235.26,234.98,235.08,4591.0,223.8373,224.085,223.8183,223.9135,4591.0
2022-10-18 12:45:00,235.08,235.18,234.9,235.18,4555.0,223.9135,224.0088,223.7421,224.0088,4555.0
2022-10-18 12:50:00,235.24,235.4,235.19,235.4,1675.0,224.0659,224.2183,224.0183,224.2183,1675.0
2022-10-18 12:55:00,235.43,235.47,235.17,235.3,1101.0,224.2469,224.285,223.9993,224.1231,1101.0
2022-10-18 13:00:00,235.28,235.35,234.73,234.73,1309.0,224.104,224.1707,223.5802,223.5802,1309.0
2022-10-18 13:05:00,234.83,235.22,234.8,234.89,3000.0,223.6754,224.0469,223.6468,223.7326,3000.0
2022-10-18 13:10:00,234.89,235.34,234.89,235.34,1120.0,223.7326,224.1612,223.7326,224.1612,1120.0
2022-10-18 13:15:00,235.22,235.32,235.12,235.26,800.0,224.0469,224.1421,223.9516,224.085,800.0
2022-10-18 13:20:00,235.41,235.41,234.99,235.16,1600.0,224.2279,224.2279,223.8278,223.9897,1600.0
2022-10-18 13:25:00,235.3,235.65,235.21,235.65,1710.0,224.1231,224.4565,224.0374,224.4565,1710.0
2022-10-18 13:30:00,235.67,236.25,235.67,236.2,1600.0,224.4755,225.028,224.4755,224.9803,1600.0
2022-10-18 13:35:00,236.32,236.32,236.24,236.25,200.0,225.0946,225.0946,225.0184,225.028,200.0
2022-10-18 13:40:00,236.3,236.3,236.05,236.17,2091.0,225.0756,225.0756,224.8375,224.9518,2091.0
2022-10-18 13:45:00,236.17,237.0,236.1,237.0,9372.0,224.9518,225.7423,224.8851,225.7423,9372.0
2022-10-18 13:50:00,236.97,237.1,236.78,236.93,2874.0,225.7138,225.8376,225.5328,225.6757,2874.0
2022-10-18 13:55:00,236.98,237.31,236.95,236.95,6906.0,225.7233,226.0376,225.6947,225.6947,6906.0
2022-10-18 14:00:00,237.04,237.18,236.5,236.5,2100.0,225.7804,225.9138,225.2661,225.2661,2100.0
2022-10-18 14:05:00,236.48,236.76,236.47,236.47,2268.0,225.247,225.5137,225.2375,225.2375,2268.0
2022-10-18 14:10:00,236.65,236.82,236.49,236.59,2406.0,225.409,225.5709,225.2566,225.3518,2406.0
2022-10-18 14:15:00,236.42,236.45,236.19,236.19,1217.0,225.1899,225.2185,224.9708,224.9708,1217.0
2022-10-18 14:20:00,236.26,236.5,236.25,236.5,1604.0,225.0375,225.2661,225.028,225.2661,1604.0
2022-10-18 14:25:00,236.47,236.94,236.37,236.91,3793.0,225.2375,225.6852,225.1423,225.6566,3793.0
2022-10-18 14:30:00,236.76,236.77,236.57,236.77,1300.0,225.5137,225.5233,225.3328,225.5233,1300.0
2022-10-18 14:35:00,236.61,236.67,235.93,236.12,4825.0,225.3709,225.428,224.7232,224.9041,4825.0
2022-10-18 14:40:00,236.05,236.05,235.35,235.35,2181.0,224.8375,224.8375,224.1707,224.1707,2181.0
2022-10-18 14:45:00,235.28,235.28,234.85,235.22,1700.0,224.104,224.104,223.6945,224.0469,1700.0
2022-10-18 14:50:00,234.99,235.21,234.8,235.03,4284.0,223.8278,224.0374,223.6468,223.8659,4284.0
2022-10-18 14:55:00,235.01,235.34,234.84,235.12,1705.0,223.8469,224.1612,223.6849,223.9516,1705.0
2022-10-18 15:00:00,234.9,235.24,234.71,235.12,2624.0,223.7421,224.0659,223.5611,223.9516,2624.0
2022-10-18 15:05:00,234.86,235.26,234.86,234.94,3548.0,223.704,224.085,223.704,223.7802,3548.0
2022-10-18 15:10:00,234.99,234.99,234.67,234.84,2130.0,223.8278,223.8278,223.523,223.6849,2130.0
2022-10-18 15:15:00,234.7,234.99,234.48,234.83,2222.0,223.5516,223.8278,223.342,223.6754,2222.0
2022-10-18 15:20:00,234.84,235.31,234.73,235.22,2961.0,223.6849,224.1326,223.5802,224.0469,2961.0
2022-10-18 15:25:00,235.13,235.38,234.93,235.15,2250.0,223.9612,224.1993,223.7707,223.9802,2250.0
2022-10-18 15:30:00,235.13,235.99,235.11,235.82,3910.0,223.9612,224.7803,223.9421,224.6184,3910.0
2022-10-18 15:35:00,235.9,235.9,235.47,235.8,3700.0,224.6946,224.6946,224.285,224.5993,3700.0
2022-10-18 15:40:00,235.81,236.15,235.77,236.09,5076.0,224.6089,224.9327,224.5708,224.8756,5076.0
2022-10-18 15:45:00,236.02,236.21,235.94,236.16,6312.0,224.8089,224.9899,224.7327,224.9422,6312.0
2022-10-18 15:50:00,236.14,236.48,236.14,236.29,9908.0,224.9232,225.247,224.9232,225.0661,9908.0
2022-10-18 15:55:00,236.23,236.85,235.97,236.85,22035.0,225.0089,225.5995,224.7613,225.5995,22035.0
2022-10-19 09:30:00,233.48,235.27,233.48,235.27,15831.0,222.3895,224.0945,222.3895,224.0945,15831.0
2022-10-19 09:35:00,235.11,235.4,234.88,234.88,1019.0,223.9421,224.2183,223.723,223.723,1019.0
2022-10-19 09:40:00,234.98,234.98,234.14,234.71,1700.0,223.8183,223.8183,223.0182,223.5611,1700.0
2022-10-19 09:45:00,234.33,234.91,234.14,234.14,2483.0,223.1992,223.7516,223.0182,223.0182,2483.0
2022-10-19 09:50:00,234.44,234.74,234.07,234.2,1700.0,223.3039,223.5897,222.9515,223.0753,1700.0
2022-10-19 09:55:00,234.25,234.43,233.48,233.92,3447.0,223.123,223.2944,222.3895,222.8086,3447.0
2022-10-19 10:00:00,233.87,234.74,233.87,234.05,2521.0,222.761,223.5897,222.761,222.9325,2521.0
2022-10-19 10:05:00,234.26,235.04,234.25,234.75,2471.0,223.1325,223.8754,223.123,223.5992,2471.0
2022-10-19 10:10:00,234.79,235.17,234.41,235.16,1800.0,223.6373,223.9993,223.2754,223.9897,1800.0
2022-10-19 10:15:00,235.0,235.51,235.0,235.41,2900.0,223.8373,224.3231,223.8373,224.2279,2900.0
2022-10-19 10:20:00,235.41,236.23,235.24,236.13,7600.0,224.2279,225.0089,224.0659,224.9137,7600.0
2022-10-19 10:25:00,236.14,236.22,235.56,236.0,3609.0,224.9232,224.9994,224.3707,224.7898,3609.0
2022-10-19 10:30:00,236.0,236.25,235.57,235.68,2035.0,224.7898,225.028,224.3803,224.485,2035.0
2022-10-19 10:35:00,235.68,235.68,235.16,235.38,5285.0,224.485,224.485,223.9897,224.1993,5285.0
2022-10-19 10:40:00,235.27,235.36,235.01,235.21,3072.0,224.0945,224.1802,223.8469,224.0374,3072.0
2022-10-19 10:45:00,235.14,235.44,234.87,234.87,3798.0,223.9707,224.2564,223.7135,223.7135,3798.0
2022-10-19 10:50:00,235.0,235.09,234.76,234.76,2132.0,223.8373,223.9231,223.6087,223.6087,2132.0
2022-10-19 10:55:00,234.73,234.75,234.51,234.75,2016.0,223.5802,223.5992,223.3706,223.5992,2016.0
2022-10-19 11:00:00,234.84,234.86,234.0,234.4,4877.0,223.6849,223.704,222.8848,223.2658,4877.0
2022-10-19 11:05:00,234.13,234.5,234.13,234.18,3474.0,223.0087,223.3611,223.0087,223.0563,3474.0
2022-10-19 11:10:00,234.23,234.65,234.22,234.3,5617.0,223.1039,223.504,223.0944,223.1706,5617.0
2022-10-19 11:15:00,234.28,234.89,233.97,234.45,10010.0,223.1515,223.7326,222.8563,223.3135,10010.0
2022-10-19 11:20:00,234.34,234.8,234.05,234.8,1900.0,223.2087,223.6468,222.9325,223.6468,1900.0
2022-10-19 11:25:00,234.74,234.81,234.48,234.48,1400.0,223.5897,223.6564,223.342,223.342,1400.0
2022-10-19 11:30:00,234.31,235.05,234.3,234.97,1456.0,223.1801,223.885,223.1706,223.8088,1456.0
2022-10-19 11:35:00,234.79,235.51,234.57,235.51,1431.0,223.6373,224.3231,223.4278,224.3231,1431.0
2022-10-19 11:40:00,235.62,235.62,235.33,235.33,1100.0,224.4279,224.4279,224.1517,224.1517,1100.0
2022-10-19 11:45:00,235.63,236.09,235.44,235.97,800.0,224.4374,224.8756,224.2564,224.7613,800.0
2022-10-19 11:50:00,235.93,236.31,235.92,236.31,1100.0,224.7232,225.0851,224.7136,225.0851,1100.0
2022-10-19 11:55:00,236.09,236.15,235.63,235.63,1590.0,224.8756,224.9327,224.4374,224.4374,1590.0
2022-10-19 12:00:00,235.74,235.74,235.22,235.48,1280.0,224.5422,224.5422,224.0469,224.2945,1280.0
2022-10-19 12:05:00,235.34,235.34,234.95,234.95,300.0,224.1612,224.1612,223.7897,223.7897,300.0
2022-10-19 12:10:00,235.0,235.0,234.61,234.66,1200.0,223.8373,223.8373,223.4659,223.5135,1200.0
2022-10-19 12:15:00,234.66,234.66,234.45,234.6,600.0,223.5135,223.5135,223.3135,223.4563,600.0
2022-10-19 12:20:00,234.56,234.56,234.04,234.14,1486.0,223.4182,223.4182,222.9229,223.0182,1486.0
2022-10-19 12:25:00,233.93,234.04,233.58,233.63,1200.0,222.8182,222.9229,222.4848,222.5324,1200.0
2022-10-19 12:30:00,233.68,234.07,233.67,233.85,2000.0,222.58,222.9515,222.5705,222.742,2000.0
2022-10-19 12:35:00,233.97,234.06,233.76,233.77,3117.0,222.8563,222.942,222.6562,222.6658,3117.0
2022-10-19 12:40:00,233.63,233.63,233.16,233.3,800.0,222.5324,222.5324,222.0847,222.2181,800.0
2022-10-19 12:45:00,233.26,233.26,232.2,232.36,7265.0,222.18,222.18,221.1703,221.3227,7265.0
2022-10-19 12:50:00,232.4,232.81,232.4,232.58,3269.0,221.3608,221.7514,221.3608,221.5323,3269.0
2022-10-19 12:55:00,232.58,232.62,232.36,232.53,2081.0,221.5323,221.5704,221.3227,221.4847,2081.0
2022-10-19 13:00:00,232.76,232.86,231.43,231.48,3221.0,221.7037,221.799,220.4369,220.4845,3221.0
2022-10-19 13:05:00,231.69,232.09,231.69,232.01,1100.0,220.6846,221.0656,220.6846,220.9894,1100.0
2022-10-19 13:10:00,232.05,232.3,231.96,232.3,8936.0,221.0275,221.2656,220.9417,221.2656,8936.0
2022-10-19 13:15:00,232.44,232.44,232.29,232.29,600.0,221.3989,221.3989,221.2561,221.2561,600.0
2022-10-19 13:20:00,232.38,232.44,232.23,232.28,900.0,221.3418,221.3989,221.1989,221.2465,900.0
2022-10-19 13:25:00,232.5,232.8,232.24,232.24,2676.0,221.4561,221.7418,221.2084,221.2084,2676.0
2022-10-19 13:30:00,232.5,232.64,232.47,232.51,910.0,221.4561,221.5894,221.4275,221.4656,910.0
2022-10-19 13:35:00,232.4,232.4,232.22,232.22,1300.0,221.3608,221.3608,221.1894,221.1894,1300.0
2022-10-19 13:40:00,232.19,232.41,232.06,232.15,1600.0,221.1608,221.3704,221.037,221.1227,1600.0
2022-10-19 13:45:00,232.21,232.21,231.65,231.65,2024.0,221.1799,221.1799,220.6465,220.6465,2024.0
2022-10-19 13:50:00,231.65,231.91,231.6,231.74,2065.0,220.6465,220.8941,220.5988,220.7322,2065.0
2022-10-19 13:55:00,231.95,231.95,231.71,231.9,729.0,220.9322,220.9322,220.7036,220.8846,729.0
2022-10-19 14:00:00,232.05,232.56,231.96,232.34,2500.0,221.0275,221.5132,220.9417,221.3037,2500.0
2022-10-19 14:05:00,232.43,232.82,232.4,232.65,2901.0,221.3894,221.7609,221.3608,221.599,2901.0
2022-10-19 14:10:00,232.65,232.97,232.45,232.97,3099.0,221.599,221.9038,221.4085,221.9038,3099.0
2022-10-19 14:15:00,232.94,233.0,232.5,232.58,3772.0,221.8752,221.9323,221.4561,221.5323,3772.0
2022-10-19 14:20:00,232.47,232.47,232.2,232.34,2753.0,221.4275,221.4275,221.1703,221.3037,2753.0
2022-10-19 14:25:00,232.35,232.74,232.32,232.55,6110.0,221.3132,221.6847,221.2846,221.5037,6110.0
2022-10-19 14:30:00,232.65,232.79,232.45,232.57,1920.0,221.599,221.7323,221.4085,221.5228,1920.0
2022-10-19 14:35:00,232.63,232.63,232.32,232.46,1210.0,221.5799,221.5799,221.2846,221.418,1210.0
2022-10-19 14:40:00,232.25,232.51,232.14,232.22,2500.0,221.218,221.4656,221.1132,221.1894,2500.0
2022-10-19 14:45:00,232.23,232.23,231.97,232.02,1000.0,221.1989,221.1989,220.9513,220.9989,1000.0
2022-10-19 14:50:00,232.12,232.12,231.89,231.9,1600.0,221.0941,221.0941,220.8751,220.8846,1600.0
2022-10-19 14:55:00,231.99,232.08,231.78,232.03,2175.0,220.9703,221.056,220.7703,221.0084,2175.0
2022-10-19 15:00:00,232.04,232.52,231.86,232.09,4000.0,221.0179,221.4751,220.8465,221.0656,4000.0
2022-10-19 15:05:00,232.29,232.73,232.07,232.61,2691.0,221.2561,221.6752,221.0465,221.5609,2691.0
2022-10-19 15:10:00,232.79,232.98,232.67,232.67,5015.0,221.7323,221.9133,221.618,221.618,5015.0
2022-10-19 15:15:00,232.66,233.43,232.66,233.33,2053.0,221.6085,222.3419,221.6085,222.2467,2053.0
2022-10-19 15:20:00,233.6,233.6,233.23,233.23,1592.0,222.5038,222.5038,222.1514,222.1514,1592.0
2022-10-19 15:25:00,233.15,233.32,232.95,233.03,1100.0,222.0752,222.2371,221.8847,221.9609,1100.0
2022-10-19 15:30:00,233.05,233.32,232.9,233.32,2600.0,221.98,222.2371,221.8371,222.2371,2600.0
2022-10-19 15:35:00,233.19,233.35,232.92,232.92,1810.0,222.1133,222.2657,221.8561,221.8561,1810.0
2022-10-19 15:40:00,232.94,233.31,232.93,233.29,2400.0,221.8752,222.2276,221.8657,222.2086,2400.0
2022-10-19 15:45:00,233.38,233.55,233.1,233.31,4200.0,222.2943,222.4562,222.0276,222.2276,4200.0
2022-10-19 15:50:00,233.23,233.84,233.22,233.84,5467.0,222.1514,222.7324,222.1419,222.7324,5467.0
2022-10-19 15:55:00,233.84,234.06,233.6,234.04,33907.0,222.7324,222.942,222.5038,222.9229,33907.0
2022-10-20 09:30:00,233.81,233.87,231.95,232.8,7942.0,222.7039,222.761,220.9322,221.7418,7942.0
2022-10-20 09:35:00,232.47,232.47,229.77,230.1,10229.0,221.4275,221.4275,218.8558,219.1701,10229.0
2022-10-20 09:40:00,229.05,230.09,228.54,229.5,6897.0,218.17,219.1606,217.6842,218.5986,6897.0
2022-10-20 09:45:00,229.48,230.93,229.48,230.62,23318.0,218.5795,219.9607,218.5795,219.6654,23318.0
2022-10-20 09:50:00,231.11,231.78,231.11,231.39,5384.0,220.1321,220.7703,220.1321,220.3988,5384.0
2022-10-20 09:55:00,231.36,232.01,231.3,231.48,2934.0,220.3702,220.9894,220.3131,220.4845,2934.0
2022-10-20 10:00:00,231.69,233.09,231.69,232.7,3353.0,220.6846,222.0181,220.6846,221.6466,3353.0
2022-10-20 10:05:00,233.26,233.97,233.26,233.81,600.0,222.18,222.8563,222.18,222.7039,600.0
2022-10-20 10:10:00,233.75,233.96,233.02,233.02,3400.0,222.6467,222.8467,221.9514,221.9514,3400.0
2022-10-20 10:15:00,233.21,234.32,233.01,234.02,4350.0,222.1324,223.1896,221.9419,222.9039,4350.0
2022-10-20 10:20:00,234.33,234.82,234.11,234.11,3300.0,223.1992,223.6659,222.9896,222.9896,3300.0
2022-10-20 10:25:00,234.0,234.0,232.96,233.76,2655.0,222.8848,222.8848,221.8942,222.6562,2655.0
2022-10-20 10:30:00,234.0,234.0,233.12,233.26,611.0,222.8848,222.8848,222.0466,222.18,611.0
2022-10-20 10:35:00,233.12,233.24,232.9,233.24,700.0,222.0466,222.1609,221.8371,222.1609,700.0
2022-10-20 10:40:00,232.61,232.68,231.58,232.43,3847.0,221.5609,221.6275,220.5798,221.3894,3847.0
2022-10-20 10:45:00,232.57,232.79,232.34,232.41,1613.0,221.5228,221.7323,221.3037,221.3704,1613.0
2022-10-20 10:50:00,232.64,232.68,231.97,231.97,4071.0,221.5894,221.6275,220.9513,220.9513,4071.0
2022-10-20 10:55:00,232.08,232.52,231.92,232.52,3403.0,221.056,221.4751,220.9036,221.4751,3403.0
2022-10-20 11:00:00,232.73,232.87,232.12,232.34,2752.0,221.6752,221.8085,221.0941,221.3037,2752.0
2022-10-20 11:05:00,232.24,232.58,232.24,232.36,700.0,221.2084,221.5323,221.2084,221.3227,700.0
2022-10-20 11:10:00,232.61,232.66,232.01,232.01,1928.0,221.5609,221.6085,220.9894,220.9894,1928.0
2022-10-20 11:15:00,232.01,232.42,231.53,231.71,1916.0,220.9894,221.3799,220.5322,220.7036,1916.0
2022-10-20 11:20:00,231.87,232.07,231.71,231.8,2317.0,220.856,221.0465,220.7036,220.7893,2317.0
2022-10-20 11:25:00,231.71,231.71,231.06,231.06,1933.0,220.7036,220.7036,220.0845,220.0845,1933.0
2022-10-20 11:30:00,231.32,231.65,231.16,231.48,2108.0,220.3321,220.6465,220.1797,220.4845,2108.0
2022-10-20 11:35:00,231.97,232.16,231.87,232.02,1234.0,220.9513,221.1322,220.856,220.9989,1234.0
2022-10-20 11:40:00,231.83,231.97,231.62,231.62,1400.0,220.8179,220.9513,220.6179,220.6179,1400.0
2022-10-20 11:45:00,231.6,231.79,231.34,231.79,1800.0,220.5988,220.7798,220.3512,220.7798,1800.0
2022-10-20 11:50:00,231.72,231.84,231.68,231.68,1038.0,220.7131,220.8274,220.675,220.675,1038.0
2022-10-20 11:55:00,231.57,231.57,230.51,230.94,5581.0,220.5703,220.5703,219.5606,219.9702,5581.0
2022-10-20 12:00:00,230.95,230.95,230.41,230.52,1324.0,219.9797,219.9797,219.4654,219.5701,1324.0
2022-10-20 12:05:00,230.36,230.36,229.27,229.33,10790.0,219.4177,219.4177,218.3795,218.4367,10790.0
2022-10-20 12:10:00,229.47,229.96,229.17,229.27,5897.0,218.57,219.0367,218.2843,218.3795,5897.0
2022-10-20 12:15:00,229.34,229.75,229.24,229.6,1954.0,218.4462,218.8367,218.351,218.6938,1954.0
2022-10-20 12:20:00,229.6,229.71,229.04,229.71,1800.0,218.6938,218.7986,218.1605,218.7986,1800.0
2022-10-20 12:25:00,229.38,229.38,229.16,229.33,782.0,218.4843,218.4843,218.2748,218.4367,782.0
2022-10-20 12:30:00,229.2,229.38,228.98,229.01,1716.0,218.3129,218.4843,218.1033,218.1319,1716.0
2022-10-20 12:35:00,228.99,228.99,228.71,228.92,2458.0,218.1128,218.1128,217.8461,218.0462,2458.0
2022-10-20 12:40:00,228.76,229.18,228.76,229.02,4836.0,217.8938,218.2938,217.8938,218.1414,4836.0
2022-10-20 12:45:00,229.12,229.3,228.75,229.3,2202.0,218.2367,218.4081,217.8842,218.4081,2202.0
2022-10-20 12:50:00,229.3,229.42,228.35,228.54,6407.0,218.4081,218.5224,217.5032,217.6842,6407.0
2022-10-20 12:55:00,228.52,228.53,228.05,228.46,5250.0,217.6652,217.6747,217.2175,217.608,5250.0
2022-10-20 13:00:00,228.57,228.57,228.15,228.36,9271.0,217.7128,217.7128,217.3127,217.5128,9271.0
2022-10-20 13:05:00,228.17,228.17,227.09,227.27,1694.0,217.3318,217.3318,216.3031,216.4745,1694.0
2022-10-20 13:10:00,227.28,227.79,227.0,227.0,5343.0,216.4841,216.9698,216.2174,216.2174,5343.0
2022-10-20 13:15:00,227.0,227.05,226.57,226.58,4032.0,216.2174,216.265,215.8078,215.8173,4032.0
2022-10-20 13:20:00,226.55,227.1,226.44,226.9,5763.0,215.7887,216.3126,215.684,216.1221,5763.0
2022-10-20 13:25:00,226.92,227.13,226.67,226.7,12656.0,216.1412,216.3412,215.903,215.9316,12656.0
2022-10-20 13:30:00,226.62,226.87,226.48,226.71,1504.0,215.8554,216.0935,215.7221,215.9411,1504.0
2022-10-20 13:35:00,226.72,226.88,226.43,226.43,2497.0,215.9507,216.1031,215.6744,215.6744,2497.0
2022-10-20 13:40:00,226.47,226.48,225.71,226.09,8974.0,215.7125,215.7221,214.9886,215.3506,8974.0
2022-10-20 13:45:00,226.07,226.08,225.11,225.12,1952.0,215.3315,215.3411,214.4171,214.4267,1952.0
2022-10-20 13:50:00,225.1,225.63,225.01,225.47,3321.0,214.4076,214.9124,214.3219,214.76,3321.0
2022-10-20 13:55:00,225.23,225.5,225.05,225.5,3063.0,214.5314,214.7886,214.36,214.7886,3063.0
2022-10-20 14:00:00,225.5,225.87,225.4,225.5,1901.0,214.7886,215.141,214.6934,214.7886,1901.0
2022-10-20 14:05:00,225.36,225.7,225.01,225.2,1900.0,214.6553,214.9791,214.3219,214.5029,1900.0
2022-10-20 14:10:00,225.02,225.28,224.78,224.83,2501.0,214.3314,214.5791,214.1028,214.1504,2501.0
2022-10-20 14:15:00,224.83,225.12,224.81,224.94,2130.0,214.1504,214.4267,214.1314,214.2552,2130.0
2022-10-20 14:20:00,224.9,225.3,224.64,224.94,3407.0,214.2171,214.5981,213.9695,214.2552,3407.0
2022-10-20 14:25:00,224.97,225.33,224.9,225.27,1700.0,214.2838,214.6267,214.2171,214.5695,1700.0
2022-10-20 14:30:00,225.17,225.87,225.06,225.87,1700.0,214.4743,215.141,214.3695,215.141,1700.0
2022-10-20 14:35:00,225.93,226.02,225.58,225.79,2565.0,215.1982,215.2839,214.8648,215.0648,2565.0
2022-10-20 14:40:00,225.63,225.72,225.2,225.2,1600.0,214.9124,214.9982,214.5029,214.5029,1600.0
2022-10-20 14:45:00,225.26,225.66,225.13,225.66,2311.0,214.56,214.941,214.4362,214.941,2311.0
2022-10-20 14:50:00,225.6,226.1,225.5,226.02,5171.0,214.8839,215.3601,214.7886,215.2839,5171.0
2022-10-20 14:55:00,225.99,226.44,225.97,226.05,2351.0,215.2553,215.684,215.2363,215.3125,2351.0
2022-10-20 15:00:00,225.99,226.37,225.99,226.13,1800.0,215.2553,215.6173,215.2553,215.3887,1800.0
2022-10-20 15:05:00,226.05,226.49,226.02,226.22,4120.0,215.3125,215.7316,215.2839,215.4744,4120.0
2022-10-20 15:10:00,226.29,226.29,225.72,225.94,4355.0,215.5411,215.5411,214.9982,215.2077,4355.0
2022-10-20 15:15:00,225.92,225.92,225.63,225.67,3669.0,215.1887,215.1887,214.9124,214.9505,3669.0
2022-10-20 15:20:00,225.54,225.66,225.27,225.34,3501.0,214.8267,214.941,214.5695,214.6362,3501.0
2022-10-20 15:25:00,225.33,225.49,224.82,225.23,3969.0,214.6267,214.7791,214.1409,214.5314,3969.0
2022-10-20 15:30:00,225.13,225.35,224.72,225.01,6930.0,214.4362,214.6457,214.0457,214.3219,6930.0
2022-10-20 15:35:00,224.88,225.38,224.78,225.09,7121.0,214.1981,214.6743,214.1028,214.3981,7121.0
2022-10-20 15:40:00,224.99,225.2,224.9,225.14,8493.0,214.3028,214.5029,214.2171,214.4457,8493.0
2022-10-20 15:45:00,225.07,225.21,224.71,225.06,12978.0,214.379,214.5124,214.0361,214.3695,12978.0
2022-10-20 15:50:00,225.3,225.82,224.98,225.55,20851.0,214.5981,215.0934,214.2933,214.8362,20851.0
2022-10-20 15:55:00,225.51,225.65,225.15,225.15,35011.0,214.7981,214.9315,214.4552,214.4552,35011.0
2022-10-21 09:30:00,225.2,225.2,221.83,221.92,76597.0,214.5029,214.5029,211.2929,211.3787,76597.0
2022-10-21 09:35:00,221.92,224.48,221.88,222.97,6754.0,211.3787,213.8171,211.3406,212.3788,6754.0
2022-10-21 09:40:00,222.56,223.74,222.35,223.71,9023.0,211.9883,213.1122,211.7882,213.0836,9023.0
2022-10-21 09:45:00,224.91,225.46,224.41,224.59,16114.0,214.2266,214.7505,213.7504,213.9218,16114.0
2022-10-21 09:50:00,224.84,224.84,223.7,224.35,41834.0,214.16,214.16,213.0741,213.6932,41834.0
2022-10-21 09:55:00,224.25,225.28,223.88,224.94,37694.0,213.598,214.5791,213.2456,214.2552,37694.0
2022-10-21 10:00:00,225.0,226.6,224.7,226.6,20493.0,214.3124,215.8364,214.0266,215.8364,20493.0
2022-10-21 10:05:00,226.62,227.85,226.49,227.44,4810.0,215.8554,217.027,215.7316,216.6365,4810.0
2022-10-21 10:10:00,227.7,227.7,226.75,226.98,9303.0,216.8841,216.8841,215.9792,216.1983,9303.0
2022-10-21 10:15:00,227.13,227.4,226.38,226.67,5693.0,216.3412,216.5984,215.6268,215.903,5693.0
2022-10-21 10:20:00,226.58,226.58,225.09,225.09,4056.0,215.8173,215.8173,214.3981,214.3981,4056.0
2022-10-21 10:25:00,225.15,225.18,224.58,224.58,3716.0,214.4552,214.4838,213.9123,213.9123,3716.0
2022-10-21 10:30:00,224.54,224.98,224.23,224.31,4624.0,213.8742,214.2933,213.5789,213.6551,4624.0
2022-10-21 10:35:00,224.31,224.89,223.93,224.78,6561.0,213.6551,214.2076,213.2932,214.1028,6561.0
2022-10-21 10:40:00,225.55,225.67,225.07,225.07,5052.0,214.8362,214.9505,214.379,214.379,5052.0
2022-10-21 10:45:00,225.07,225.79,224.63,225.18,3322.0,214.379,215.0648,213.9599,214.4838,3322.0
2022-10-21 10:50:00,225.83,226.64,225.77,226.46,2440.0,215.1029,215.8745,215.0458,215.703,2440.0
2022-10-21 10:55:00,226.34,226.34,225.36,225.41,4016.0,215.5887,215.5887,214.6553,214.7029,4016.0
2022-10-21 11:00:00,225.37,225.64,225.08,225.43,2494.0,214.6648,214.922,214.3886,214.7219,2494.0
2022-10-21 11:05:00,225.5,225.78,225.27,225.78,3900.0,214.7886,215.0553,214.5695,215.0553,3900.0
2022-10-21 11:10:00,225.88,226.47,225.87,226.23,3524.0,215.1506,215.7125,215.141,215.4839,3524.0
2022-10-21 11:15:00,226.22,226.44,225.9,226.11,3206.0,215.4744,215.684,215.1696,215.3696,3206.0
2022-10-21 11:20:00,226.15,226.56,225.69,225.71,4807.0,215.4077,215.7983,214.9696,214.9886,4807.0
2022-10-21 11:25:00,225.93,226.61,225.44,226.04,5812.0,215.1982,215.8459,214.7315,215.303,5812.0
2022-10-21 11:30:00,226.26,226.93,226.12,226.87,3595.0,215.5125,216.1507,215.3792,216.0935,3595.0
2022-10-21 11:35:00,226.89,226.89,225.66,225.93,6058.0,216.1126,216.1126,214.941,215.1982,6058.0
2022-10-21 11:40:00,226.0,226.85,225.84,226.85,5323.0,215.2649,216.0745,215.1125,216.0745,5323.0
2022-10-21 11:45:00,226.95,227.08,226.39,226.97,11221.0,216.1697,216.2936,215.6363,216.1888,11221.0
2022-10-21 11:50:00,227.05,227.14,226.23,226.79,6426.0,216.265,216.3507,215.4839,216.0173,6426.0
2022-10-21 11:55:00,226.57,227.14,226.31,227.14,2035.0,215.8078,216.3507,215.5601,216.3507,2035.0
2022-10-21 12:00:00,227.32,228.04,227.32,227.77,4650.0,216.5222,217.208,216.5222,216.9508,4650.0
2022-10-21 12:05:00,227.68,227.71,227.04,227.71,4031.0,216.8651,216.8936,216.2555,216.8936,4031.0
2022-10-21 12:10:00,227.47,227.47,226.87,227.3,6370.0,216.665,216.665,216.0935,216.5031,6370.0
2022-10-21 12:15:00,227.14,227.5,226.98,227.02,3639.0,216.3507,216.6936,216.1983,216.2364,3639.0
2022-10-21 12:20:00,227.0,227.7,226.93,227.47,7306.0,216.2174,216.8841,216.1507,216.665,7306.0
2022-10-21 12:25:00,227.3,227.44,226.81,227.16,4156.0,216.5031,216.6365,216.0364,216.3698,4156.0
2022-10-21 12:30:00,227.2,227.68,227.2,227.68,500.0,216.4079,216.8651,216.4079,216.8651,500.0
2022-10-21 12:35:00,227.87,228.23,226.92,227.25,6780.0,217.046,217.3889,216.1412,216.4555,6780.0
2022-10-21 12:40:00,227.13,228.06,227.13,227.78,1195.0,216.3412,217.227,216.3412,216.9603,1195.0
2022-10-21 12:45:00,228.04,228.83,228.03,228.83,1633.0,217.208,217.9604,217.1984,217.9604,1633.0
2022-10-21 12:50:00,228.98,229.02,228.74,228.98,1936.0,218.1033,218.1414,217.8747,218.1033,1936.0
2022-10-21 12:55:00,228.99,228.99,228.42,228.77,2402.0,218.1128,218.1128,217.5699,217.9033,2402.0
2022-10-21 13:00:00,228.75,229.32,228.68,229.04,2661.0,217.8842,218.4272,217.8176,218.1605,2661.0
2022-10-21 13:05:00,229.29,229.52,229.13,229.13,1000.0,218.3986,218.6176,218.2462,218.2462,1000.0
2022-10-21 13:10:00,229.08,229.11,228.83,229.04,1100.0,218.1986,218.2271,217.9604,218.1605,1100.0
2022-10-21 13:15:00,228.74,229.03,228.43,228.94,3591.0,217.8747,218.1509,217.5794,218.0652,3591.0
2022-10-21 13:20:00,228.96,229.03,227.98,228.44,12120.0,218.0843,218.1509,217.1508,217.589,12120.0
2022-10-21 13:25:00,228.38,229.07,228.35,228.53,4464.0,217.5318,218.189,217.5032,217.6747,4464.0
2022-10-21 13:30:00,228.59,229.31,228.59,229.03,6712.0,217.7318,218.4176,217.7318,218.1509,6712.0
2022-10-21 13:35:00,229.13,229.52,229.09,229.52,2702.0,218.2462,218.6176,218.2081,218.6176,2702.0
2022-10-21 13:40:00,229.57,229.96,229.29,229.29,4809.0,218.6653,219.0367,218.3986,218.3986,4809.0
2022-10-21 13:45:00,229.29,229.78,229.29,229.78,1944.0,218.3986,218.8653,218.3986,218.8653,1944.0
2022-10-21 13:50:00,229.91,230.14,229.82,230.04,5413.0,218.9891,219.2082,218.9034,219.1129,5413.0
2022-10-21 13:55:00,229.92,230.36,229.89,230.36,2634.0,218.9986,219.4177,218.9701,219.4177,2634.0
2022-10-21 14:00:00,230.35,230.38,230.06,230.38,1800.0,219.4082,219.4368,219.132,219.4368,1800.0
2022-10-21 14:05:00,230.24,230.71,230.16,230.71,2600.0,219.3034,219.7511,219.2272,219.7511,2600.0
2022-10-21 14:10:00,230.73,230.84,230.29,230.29,2105.0,219.7702,219.8749,219.3511,219.3511,2105.0
2022-10-21 14:15:00,230.31,230.34,229.82,230.15,1746.0,219.3701,219.3987,218.9034,219.2177,1746.0
2022-10-21 14:20:00,230.01,230.26,229.91,230.2,2072.0,219.0844,219.3225,218.9891,219.2653,2072.0
2022-10-21 14:25:00,229.96,230.31,229.93,230.31,1020.0,219.0367,219.3701,219.0082,219.3701,1020.0
2022-10-21 14:30:00,230.46,230.72,230.46,230.47,2000.0,219.513,219.7606,219.513,219.5225,2000.0
2022-10-21 14:35:00,230.37,230.51,230.33,230.42,1300.0,219.4273,219.5606,219.3892,219.4749,1300.0
2022-10-21 14:40:00,230.47,230.62,229.95,230.09,3276.0,219.5225,219.6654,219.0272,219.1606,3276.0
2022-10-21 14:45:00,229.97,230.27,229.96,230.27,1219.0,219.0463,219.332,219.0367,219.332,1219.0
2022-10-21 14:50:00,230.32,230.35,230.05,230.05,1603.0,219.3796,219.4082,219.1225,219.1225,1603.0
2022-10-21 14:55:00,230.22,230.75,230.19,230.75,1800.0,219.2844,219.7892,219.2558,219.7892,1800.0
2022-10-21 15:00:00,230.68,230.95,230.41,230.8,3609.0,219.7225,219.9797,219.4654,219.8368,3609.0
2022-10-21 15:05:00,230.77,230.9,230.76,230.84,1110.0,219.8083,219.9321,219.7987,219.8749,1110.0
2022-10-21 15:10:00,230.86,231.26,230.76,231.26,2065.0,219.894,220.275,219.7987,220.275,2065.0
2022-10-21 15:15:00,231.08,231.44,231.06,231.26,2100.0,220.1035,220.4464,220.0845,220.275,2100.0
2022-10-21 15:20:00,231.22,231.51,231.12,231.43,2920.0,220.2369,220.5131,220.1416,220.4369,2920.0
2022-10-21 15:25:00,231.58,231.75,231.58,231.75,699.0,220.5798,220.7417,220.5798,220.7417,699.0
2022-10-21 15:30:00,231.67,231.81,231.33,231.35,6081.0,220.6655,220.7989,220.3417,220.3607,6081.0
2022-10-21 15:35:00,231.28,231.66,231.2,231.64,5414.0,220.294,220.656,220.2178,220.6369,5414.0
2022-10-21 15:40:00,231.56,232.12,231.55,231.98,10378.0,220.5607,221.0941,220.5512,220.9608,10378.0
2022-10-21 15:45:00,231.98,232.12,231.34,231.7,14862.0,220.9608,221.0941,220.3512,220.6941,14862.0
2022-10-21 15:50:00,231.75,232.49,231.3,231.82,34230.0,220.7417,221.4466,220.3131,220.8084,34230.0
2022-10-21 15:55:00,231.86,232.02,231.54,231.98,53469.0,220.8465,220.9989,220.5417,220.9608,53469.0
2022-10-24 09:30:00,234.46,234.46,232.34,232.59,7088.0,223.323,223.323,221.3037,221.5418,7088.0
2022-10-24 09:35:00,232.83,234.17,232.82,233.1,7675.0,221.7704,223.0468,221.7609,222.0276,7675.0
2022-10-24 09:40:00,232.93,232.95,231.7,232.23,3108.0,221.8657,221.8847,220.6941,221.1989,3108.0
2022-10-24 09:45:00,232.41,234.37,232.11,233.34,10181.0,221.3704,223.2373,221.0846,222.2562,10181.0
2022-10-24 09:50:00,232.95,234.7,232.88,234.25,6467.0,221.8847,223.5516,221.818,223.123,6467.0
2022-10-24 09:55:00,234.59,234.89,233.35,233.9,4265.0,223.4468,223.7326,222.2657,222.7896,4265.0
2022-10-24 10:00:00,234.18,234.18,232.18,232.18,4200.0,223.0563,223.0563,221.1513,221.1513,4200.0
2022-10-24 10:05:00,231.99,232.79,231.7,231.77,2800.0,220.9703,221.7323,220.6941,220.7608,2800.0
2022-10-24 10:10:00,231.67,233.08,231.67,233.08,5586.0,220.6655,222.0085,220.6655,222.0085,5586.0
2022-10-24 10:15:00,232.88,232.88,231.67,231.67,24463.0,221.818,221.818,220.6655,220.6655,24463.0
2022-10-24 10:20:00,231.84,232.0,230.88,231.44,13349.0,220.8274,220.9798,219.913,220.4464,13349.0
2022-10-24 10:25:00,231.73,232.33,231.63,232.33,1400.0,220.7227,221.2942,220.6274,221.2942,1400.0
2022-10-24 10:30:00,232.08,233.01,232.08,233.01,2373.0,221.056,221.9419,221.056,221.9419,2373.0
2022-10-24 10:35:00,233.34,233.96,233.3,233.79,3706.0,222.2562,222.8467,222.2181,222.6848,3706.0
2022-10-24 10:40:00,233.64,233.64,232.66,233.03,3140.0,222.5419,222.5419,221.6085,221.9609,3140.0
2022-10-24 10:45:00,232.47,232.94,232.47,232.76,1100.0,221.4275,221.8752,221.4275,221.7037,1100.0
2022-10-24 10:50:00,232.95,233.65,232.95,233.27,1703.0,221.8847,222.5515,221.8847,222.1895,1703.0
2022-10-24 10:55:00,233.31,233.5,232.42,233.27,3352.0,222.2276,222.4086,221.3799,222.1895,3352.0
2022-10-24 11:00:00,233.27,233.61,232.62,233.06,2004.0,222.1895,222.5134,221.5704,221.9895,2004.0
2022-10-24 11:05:00,233.3,233.42,232.44,232.44,3700.0,222.2181,222.3324,221.3989,221.3989,3700.0
2022-10-24 11:10:00,232.6,232.99,232.22,232.67,5400.0,221.5513,221.9228,221.1894,221.618,5400.0
2022-10-24 11:15:00,232.77,233.31,231.9,232.07,5737.0,221.7133,222.2276,220.8846,221.0465,5737.0
2022-10-24 11:20:00,232.33,233.27,232.32,232.89,3290.0,221.2942,222.1895,221.2846,221.8276,3290.0
2022-10-24 11:25:00,232.88,233.18,232.45,232.86,1820.0,221.818,222.1038,221.4085,221.799,1820.0
2022-10-24 11:30:00,232.73,233.18,232.58,232.98,800.0,221.6752,222.1038,221.5323,221.9133,800.0
2022-10-24 11:35:00,233.35,233.75,233.11,233.35,2310.0,222.2657,222.6467,222.0371,222.2657,2310.0
2022-10-24 11:40:00,233.5,233.58,233.32,233.32,1900.0,222.4086,222.4848,222.2371,222.2371,1900.0
2022-10-24 11:45:00,233.28,233.85,233.1,233.75,1690.0,222.199,222.742,222.0276,222.6467,1690.0
2022-10-24 11:50:00,234.08,234.58,233.99,234.58,1300.0,222.961,223.4373,222.8753,223.4373,1300.0
2022-10-24 11:55:00,234.76,234.98,234.56,234.85,1900.0,223.6087,223.8183,223.4182,223.6945,1900.0
2022-10-24 12:00:00,234.91,234.91,233.83,234.32,5010.0,223.7516,223.7516,222.7229,223.1896,5010.0
2022-10-24 12:05:00,234.32,234.77,233.98,234.51,833.0,223.1896,223.6183,222.8658,223.3706,833.0
2022-10-24 12:10:00,234.52,234.56,234.52,234.56,200.0,223.3801,223.4182,223.3801,223.4182,200.0
2022-10-24 12:15:00,234.62,234.88,234.61,234.88,400.0,223.4754,223.723,223.4659,223.723,400.0
2022-10-24 12:20:00,234.91,235.03,234.6,235.02,1186.0,223.7516,223.8659,223.4563,223.8564,1186.0
2022-10-24 12:25:00,235.08,235.09,234.9,234.9,600.0,223.9135,223.9231,223.7421,223.7421,600.0
2022-10-24 12:30:00,234.79,234.96,234.74,234.74,615.0,223.6373,223.7992,223.5897,223.5897,615.0
2022-10-24 12:35:00,234.64,234.9,234.64,234.66,1700.0,223.4944,223.7421,223.4944,223.5135,1700.0
2022-10-24 12:40:00,234.46,234.46,233.88,234.38,9162.0,223.323,223.323,222.7705,223.2468,9162.0
2022-10-24 12:45:00,234.6,234.77,234.6,234.77,270.0,223.4563,223.6183,223.4563,223.6183,270.0
2022-10-24 12:50:00,234.8,235.07,234.64,235.07,1200.0,223.6468,223.904,223.4944,223.904,1200.0
2022-10-24 12:55:00,235.1,235.1,234.57,234.57,1000.0,223.9326,223.9326,223.4278,223.4278,1000.0
2022-10-24 13:00:00,234.28,234.28,234.28,234.28,100.0,223.1515,223.1515,223.1515,223.1515,100.0
2022-10-24 13:05:00,234.56,234.75,234.4,234.5,1100.0,223.4182,223.5992,223.2658,223.3611,1100.0
2022-10-24 13:10:00,234.62,234.62,234.44,234.44,400.0,223.4754,223.4754,223.3039,223.3039,400.0
2022-10-24 13:15:00,234.4,234.4,234.23,234.23,1600.0,223.2658,223.2658,223.1039,223.1039,1600.0
2022-10-24 13:20:00,234.44,234.44,233.85,233.93,2979.0,223.3039,223.3039,222.742,222.8182,2979.0
2022-10-24 13:25:00,234.21,234.27,234.01,234.14,7791.0,223.0849,223.142,222.8944,223.0182,7791.0
2022-10-24 13:30:00,234.09,234.21,234.04,234.1,1573.0,222.9706,223.0849,222.9229,222.9801,1573.0
2022-10-24 13:35:00,234.2,234.3,233.93,234.3,900.0,223.0753,223.1706,222.8182,223.1706,900.0
2022-10-24 13:40:00,234.4,234.56,234.4,234.53,1117.0,223.2658,223.4182,223.2658,223.3897,1117.0
2022-10-24 13:45:00,234.6,234.74,234.43,234.45,2481.0,223.4563,223.5897,223.2944,223.3135,2481.0
2022-10-24 13:50:00,234.27,234.58,234.26,234.58,1006.0,223.142,223.4373,223.1325,223.4373,1006.0
2022-10-24 13:55:00,234.54,234.64,234.21,234.22,2035.0,223.3992,223.4944,223.0849,223.0944,2035.0
2022-10-24 14:00:00,234.31,234.76,234.31,234.75,1002.0,223.1801,223.6087,223.1801,223.5992,1002.0
2022-10-24 14:05:00,234.96,235.1,234.96,235.1,349.0,223.7992,223.9326,223.7992,223.9326,349.0
2022-10-24 14:10:00,235.02,235.14,234.91,234.92,827.0,223.8564,223.9707,223.7516,223.7611,827.0
2022-10-24 14:15:00,234.99,235.29,234.99,235.17,1046.0,223.8278,224.1136,223.8278,223.9993,1046.0
2022-10-24 14:20:00,235.12,235.13,235.0,235.0,1367.0,223.9516,223.9612,223.8373,223.8373,1367.0
2022-10-24 14:25:00,235.15,235.29,235.15,235.2,1517.0,223.9802,224.1136,223.9802,224.0278,1517.0
2022-10-24 14:30:00,235.27,235.4,235.27,235.38,600.0,224.0945,224.2183,224.0945,224.1993,600.0
2022-10-24 14:35:00,235.34,235.5,235.23,235.46,1034.0,224.1612,224.3136,224.0564,224.2755,1034.0
2022-10-24 14:40:00,235.44,236.03,235.39,235.72,1700.0,224.2564,224.8184,224.2088,224.5231,1700.0
2022-10-24 14:45:00,235.81,236.06,235.81,236.06,500.0,224.6089,224.847,224.6089,224.847,500.0
2022-10-24 14:50:00,235.93,236.31,235.93,236.31,1616.0,224.7232,225.0851,224.7232,225.0851,1616.0
2022-10-24 14:55:00,236.43,236.58,236.16,236.58,2200.0,225.1994,225.3423,224.9422,225.3423,2200.0
2022-10-24 15:00:00,236.41,236.41,236.22,236.38,1400.0,225.1804,225.1804,224.9994,225.1518,1400.0
2022-10-24 15:05:00,236.3,236.33,236.27,236.27,450.0,225.0756,225.1042,225.047,225.047,450.0
2022-10-24 15:10:00,236.38,236.62,236.15,236.54,4806.0,225.1518,225.3804,224.9327,225.3042,4806.0
2022-10-24 15:15:00,236.54,236.54,236.27,236.37,2539.0,225.3042,225.3042,225.047,225.1423,2539.0
2022-10-24 15:20:00,236.37,236.37,235.81,236.2,3403.0,225.1423,225.1423,224.6089,224.9803,3403.0
2022-10-24 15:25:00,236.21,236.23,235.88,235.93,3378.0,224.9899,225.0089,224.6755,224.7232,3378.0
2022-10-24 15:30:00,235.88,236.06,235.68,235.89,4005.0,224.6755,224.847,224.485,224.6851,4005.0
2022-10-24 15:35:00,235.82,235.82,235.52,235.53,3706.0,224.6184,224.6184,224.3326,224.3422,3706.0
2022-10-24 15:40:00,235.51,235.71,235.46,235.46,7783.0,224.3231,224.5136,224.2755,224.2755,7783.0
2022-10-24 15:45:00,235.52,236.09,235.49,235.84,15372.0,224.3326,224.8756,224.3041,224.6374,15372.0
2022-10-24 15:50:00,235.76,235.85,235.25,235.28,15043.0,224.5612,224.647,224.0755,224.104,15043.0
2022-10-24 15:55:00,235.17,235.53,235.07,235.51,44878.0,223.9993,224.3422,223.904,224.3231,44878.0
2022-10-25 09:30:00,235.27,237.85,235.27,236.94,6599.0,224.0945,226.552,224.0945,225.6852,6599.0
2022-10-25 09:35:00,236.56,237.4,236.56,237.0,1900.0,225.3232,226.1233,225.3232,225.7423,1900.0
2022-10-25 09:40:00,237.0,238.17,236.98,238.03,3881.0,225.7423,226.8568,225.7233,226.7234,3881.0
2022-10-25 09:45:00,238.33,239.92,238.33,239.36,3410.0,227.0092,228.5236,227.0092,227.9902,3410.0
2022-10-25 09:50:00,239.37,239.37,238.61,239.27,5047.0,227.9998,227.9998,227.2759,227.9045,5047.0
2022-10-25 09:55:00,239.0,239.11,238.28,239.06,2606.0,227.6473,227.7521,226.9615,227.7045,2606.0
2022-10-25 10:00:00,239.27,239.27,237.68,238.08,2737.0,227.9045,227.9045,226.39,226.771,2737.0
2022-10-25 10:05:00,237.65,237.65,236.86,237.12,2856.0,226.3615,226.3615,225.609,225.8566,2856.0
2022-10-25 10:10:00,237.31,237.52,236.69,237.2,2445.0,226.0376,226.2376,225.4471,225.9328,2445.0
2022-10-25 10:15:00,237.26,237.54,237.01,237.07,3061.0,225.99,226.2567,225.7519,225.809,3061.0
2022-10-25 10:20:00,237.31,237.5,237.04,237.46,1300.0,226.0376,226.2186,225.7804,226.1805,1300.0
2022-10-25 10:25:00,237.56,238.01,237.43,238.01,2700.0,226.2757,226.7044,226.1519,226.7044,2700.0
2022-10-25 10:30:00,238.06,238.2,237.47,237.81,4303.0,226.752,226.8853,226.19,226.5139,4303.0
2022-10-25 10:35:00,237.87,237.87,236.71,236.72,7300.0,226.571,226.571,225.4661,225.4756,7300.0
2022-10-25 10:40:00,237.02,237.91,237.02,237.69,8100.0,225.7614,226.6091,225.7614,226.3996,8100.0
2022-10-25 10:45:00,237.85,238.26,237.85,238.16,1500.0,226.552,226.9425,226.552,226.8472,1500.0
2022-10-25 10:50:00,238.25,238.28,237.86,237.86,2000.0,226.933,226.9615,226.5615,226.5615,2000.0
2022-10-25 10:55:00,237.94,237.99,237.41,237.41,1050.0,226.6377,226.6853,226.1329,226.1329,1050.0
2022-10-25 11:00:00,237.61,237.83,237.32,237.7,2080.0,226.3234,226.5329,226.0471,226.4091,2080.0
2022-10-25 11:05:00,237.71,238.62,237.7,238.62,3577.0,226.4186,227.2854,226.4091,227.2854,3577.0
2022-10-25 11:10:00,238.3,238.31,238.24,238.31,983.0,226.9806,226.9901,226.9234,226.9901,983.0
2022-10-25 11:15:00,238.19,238.52,237.97,238.29,1569.0,226.8758,227.1901,226.6663,226.9711,1569.0
2022-10-25 11:20:00,238.23,238.42,237.97,237.97,1270.0,226.9139,227.0949,226.6663,226.6663,1270.0
2022-10-25 11:25:00,237.97,238.09,237.71,237.73,900.0,226.6663,226.7806,226.4186,226.4377,900.0
2022-10-25 11:30:00,237.72,238.03,237.72,238.02,1161.0,226.4281,226.7234,226.4281,226.7139,1161.0
2022-10-25 11:35:00,238.37,238.67,238.29,238.49,1300.0,227.0473,227.333,226.9711,227.1616,1300.0
2022-10-25 11:40:00,238.45,238.58,238.31,238.55,1330.0,227.1235,227.2473,226.9901,227.2187,1330.0
2022-10-25 11:45:00,238.71,239.02,238.29,238.9,3751.0,227.3711,227.6664,226.9711,227.5521,3751.0
2022-10-25 11:50:00,238.84,239.0,238.6,238.9,2130.0,227.4949,227.6473,227.2663,227.5521,2130.0
2022-10-25 11:55:00,238.74,238.74,238.11,238.19,1156.0,227.3997,227.3997,226.7996,226.8758,1156.0
2022-10-25 12:00:00,238.34,239.09,238.34,238.96,4720.0,227.0187,227.7331,227.0187,227.6092,4720.0
2022-10-25 12:05:00,239.08,239.73,239.03,239.26,3116.0,227.7235,228.3427,227.6759,227.895,3116.0
2022-10-25 12:10:00,239.26,239.39,239.16,239.21,1705.0,227.895,228.0188,227.7997,227.8474,1705.0
2022-10-25 12:15:00,239.52,239.68,239.51,239.59,400.0,228.1426,228.295,228.1331,228.2093,400.0
2022-10-25 12:20:00,239.75,239.75,239.43,239.54,1700.0,228.3617,228.3617,228.0569,228.1617,1700.0
2022-10-25 12:25:00,239.67,239.67,239.38,239.53,825.0,228.2855,228.2855,228.0093,228.1522,825.0
2022-10-25 12:30:00,239.43,239.51,239.14,239.18,1116.0,228.0569,228.1331,227.7807,227.8188,1116.0
2022-10-25 12:35:00,239.41,239.43,238.84,238.87,3514.0,228.0379,228.0569,227.4949,227.5235,3514.0
2022-10-25 12:40:00,238.74,239.01,238.74,238.97,1700.0,227.3997,227.6569,227.3997,227.6188,1700.0
2022-10-25 12:45:00,239.06,239.16,238.58,238.58,1302.0,227.7045,227.7997,227.2473,227.2473,1302.0
2022-10-25 12:50:00,238.56,238.65,238.4,238.4,1100.0,227.2282,227.314,227.0758,227.0758,1100.0
2022-10-25 12:55:00,238.3,238.38,238.08,238.3,3073.0,226.9806,227.0568,226.771,226.9806,3073.0
2022-10-25 13:00:00,238.22,238.71,237.88,237.88,2600.0,226.9044,227.3711,226.5805,226.5805,2600.0
2022-10-25 13:05:00,238.05,238.92,238.03,238.79,4840.0,226.7425,227.5711,226.7234,227.4473,4840.0
2022-10-25 13:10:00,238.94,238.95,238.54,238.58,1892.0,227.5902,227.5997,227.2092,227.2473,1892.0
2022-10-25 13:15:00,238.62,238.63,238.29,238.63,1800.0,227.2854,227.2949,226.9711,227.2949,1800.0
2022-10-25 13:20:00,238.59,238.59,238.38,238.43,2210.0,227.2568,227.2568,227.0568,227.1044,2210.0
2022-10-25 13:25:00,238.55,238.79,238.55,238.77,1600.0,227.2187,227.4473,227.2187,227.4283,1600.0
2022-10-25 13:30:00,238.79,239.14,238.79,238.97,600.0,227.4473,227.7807,227.4473,227.6188,600.0
2022-10-25 13:35:00,238.98,239.01,238.49,238.49,2910.0,227.6283,227.6569,227.1616,227.1616,2910.0
2022-10-25 13:40:00,238.61,238.71,238.44,238.56,1413.0,227.2759,227.3711,227.1139,227.2282,1413.0
2022-10-25 13:45:00,238.53,238.85,238.4,238.85,1386.0,227.1997,227.5045,227.0758,227.5045,1386.0
2022-10-25 13:50:00,238.84,238.84,238.79,238.79,400.0,227.4949,227.4949,227.4473,227.4473,400.0
2022-10-25 13:55:00,238.71,238.98,238.54,238.93,3543.0,227.3711,227.6283,227.2092,227.5807,3543.0
2022-10-25 14:00:00,238.91,239.18,238.85,239.09,3266.0,227.5616,227.8188,227.5045,227.7331,3266.0
2022-10-25 14:05:00,239.15,239.42,239.1,239.39,2000.0,227.7902,228.0474,227.7426,228.0188,2000.0
2022-10-25 14:10:00,239.48,239.56,239.38,239.41,1047.0,228.1045,228.1807,228.0093,228.0379,1047.0
2022-10-25 14:15:00,239.53,239.74,239.52,239.63,2649.0,228.1522,228.3522,228.1426,228.2474,2649.0
2022-10-25 14:20:00,239.54,240.48,239.53,240.08,11694.0,228.1617,229.057,228.1522,228.676,11694.0
2022-10-25 14:25:00,240.06,240.08,239.74,239.85,1487.0,228.657,228.676,228.3522,228.457,1487.0
2022-10-25 14:30:00,239.93,240.08,239.84,240.08,1300.0,228.5332,228.676,228.4474,228.676,1300.0
2022-10-25 14:35:00,240.14,240.14,240.05,240.08,1605.0,228.7332,228.7332,228.6475,228.676,1605.0
2022-10-25 14:40:00,240.17,240.17,239.65,239.83,5423.0,228.7618,228.7618,228.2665,228.4379,5423.0
2022-10-25 14:45:00,239.86,239.93,239.74,239.93,741.0,228.4665,228.5332,228.3522,228.5332,741.0
2022-10-25 14:50:00,239.95,240.23,239.89,240.23,819.0,228.5522,228.8189,228.4951,228.8189,819.0
2022-10-25 14:55:00,240.04,240.1,239.79,239.87,2345.0,228.6379,228.6951,228.3998,228.476,2345.0
2022-10-25 15:00:00,239.95,240.0,239.81,239.92,1166.0,228.5522,228.5998,228.4189,228.5236,1166.0
2022-10-25 15:05:00,240.09,240.26,240.07,240.16,4391.0,228.6856,228.8475,228.6665,228.7522,4391.0
2022-10-25 15:10:00,240.06,240.31,240.06,240.31,2547.0,228.657,228.8951,228.657,228.8951,2547.0
2022-10-25 15:15:00,240.27,240.62,240.26,240.57,2262.0,228.857,229.1904,228.8475,229.1428,2262.0
2022-10-25 15:20:00,240.54,240.95,240.46,240.94,2850.0,229.1142,229.5047,229.038,229.4952,2850.0
2022-10-25 15:25:00,240.96,241.16,240.83,241.16,3507.0,229.5142,229.7047,229.3904,229.7047,3507.0
2022-10-25 15:30:00,241.18,241.53,241.17,241.31,2787.0,229.7238,230.0572,229.7143,229.8476,2787.0
2022-10-25 15:35:00,241.33,241.34,241.15,241.32,2000.0,229.8667,229.8762,229.6952,229.8571,2000.0
2022-10-25 15:40:00,241.27,241.38,241.2,241.38,3739.0,229.8095,229.9143,229.7428,229.9143,3739.0
2022-10-25 15:45:00,241.28,241.62,241.26,241.62,6721.0,229.819,230.1429,229.8,230.1429,6721.0
2022-10-25 15:50:00,241.59,241.93,241.44,241.69,12348.0,230.1143,230.4382,229.9714,230.2096,12348.0
2022-10-25 15:55:00,241.72,241.9,241.45,241.66,38304.0,230.2381,230.4096,229.981,230.181,38304.0
2022-10-26 09:30:00,242.29,243.0,241.37,243.0,8610.0,230.7811,231.4573,229.9048,231.4573,8610.0
2022-10-26 09:35:00,243.0,243.0,243.0,243.0,0.0,231.4573,231.4573,231.4573,231.4573,0.0
2022-10-26 09:40:00,242.68,242.68,242.22,242.22,1085.0,231.1525,231.1525,230.7144,230.7144,1085.0
2022-10-26 09:45:00,241.77,242.01,241.17,241.17,3308.0,230.2858,230.5144,229.7143,229.7143,3308.0
2022-10-26 09:50:00,240.69,241.21,240.18,240.18,1907.0,229.2571,229.7524,228.7713,228.7713,1907.0
2022-10-26 09:55:00,240.46,241.0,240.46,240.69,1485.0,229.038,229.5523,229.038,229.2571,1485.0
2022-10-26 10:00:00,241.01,242.66,241.0,242.07,1411.0,229.5619,231.1335,229.5523,230.5715,1411.0
2022-10-26 10:05:00,242.14,242.54,241.75,242.39,1536.0,230.6382,231.0192,230.2667,230.8763,1536.0
2022-10-26 10:10:00,242.08,242.72,242.07,242.6,1300.0,230.581,231.1906,230.5715,231.0763,1300.0
2022-10-26 10:15:00,242.19,242.61,241.74,242.61,1389.0,230.6858,231.0859,230.2572,231.0859,1389.0
2022-10-26 10:20:00,242.46,242.73,241.69,241.7,1200.0,230.943,231.2002,230.2096,230.2191,1200.0
2022-10-26 10:25:00,242.0,243.11,242.0,243.01,2360.0,230.5048,231.5621,230.5048,231.4669,2360.0
2022-10-26 10:30:00,243.01,243.01,242.4,242.58,500.0,231.4669,231.4669,230.8858,231.0573,500.0
2022-10-26 10:35:00,242.26,242.67,242.06,242.53,951.0,230.7525,231.143,230.562,231.0097,951.0
2022-10-26 10:40:00,242.4,242.9,242.4,242.9,777.0,230.8858,231.3621,230.8858,231.3621,777.0
2022-10-26 10:45:00,242.77,242.91,242.77,242.81,620.0,231.2383,231.3716,231.2383,231.2764,620.0
2022-10-26 10:50:00,242.8,243.01,242.71,242.8,1193.0,231.2668,231.4669,231.1811,231.2668,1193.0
2022-10-26 10:55:00,242.86,242.89,242.46,242.46,2300.0,231.324,231.3526,230.943,230.943,2300.0
2022-10-26 11:00:00,242.71,243.78,242.71,243.4,4200.0,231.1811,232.2003,231.1811,231.8383,4200.0
2022-10-26 11:05:00,243.5,243.86,243.47,243.86,1250.0,231.9336,232.2765,231.905,232.2765,1250.0
2022-10-26 11:10:00,243.84,244.16,243.56,244.16,1000.0,232.2574,232.5622,231.9907,232.5622,1000.0
2022-10-26 11:15:00,244.31,244.4,244.04,244.27,1800.0,232.7051,232.7908,232.4479,232.667,1800.0
2022-10-26 11:20:00,244.12,244.46,244.05,244.43,1102.0,232.5241,232.848,232.4575,232.8194,1102.0
2022-10-26 11:25:00,244.37,244.54,244.31,244.48,1413.0,232.7623,232.9242,232.7051,232.867,1413.0
2022-10-26 11:30:00,244.41,244.72,244.41,244.54,1300.0,232.8004,233.0956,232.8004,232.9242,1300.0
2022-10-26 11:35:00,244.44,244.74,244.41,244.59,2429.0,232.8289,233.1147,232.8004,232.9718,2429.0
2022-10-26 11:40:00,244.56,244.87,244.56,244.73,2639.0,232.9432,233.2385,232.9432,233.1052,2639.0
2022-10-26 11:45:00,244.43,244.43,243.94,243.94,3581.0,232.8194,232.8194,232.3527,232.3527,3581.0
2022-10-26 11:50:00,243.8,243.8,243.4,243.4,1045.0,232.2193,232.2193,231.8383,231.8383,1045.0
2022-10-26 11:55:00,243.53,243.63,243.28,243.47,3202.0,231.9622,232.0574,231.724,231.905,3202.0
2022-10-26 12:00:00,243.5,243.9,243.5,243.9,1000.0,231.9336,232.3146,231.9336,232.3146,1000.0
2022-10-26 12:05:00,243.41,243.41,243.03,243.24,1339.0,231.8479,231.8479,231.4859,231.6859,1339.0
2022-10-26 12:10:00,243.24,243.24,243.03,243.03,518.0,231.6859,231.6859,231.4859,231.4859,518.0
2022-10-26 12:15:00,242.84,243.14,242.73,243.11,2718.0,231.3049,231.5907,231.2002,231.5621,2718.0
2022-10-26 12:20:00,242.96,243.02,242.84,242.96,2300.0,231.4192,231.4764,231.3049,231.4192,2300.0
2022-10-26 12:25:00,242.91,242.91,242.33,242.52,3657.0,231.3716,231.3716,230.8192,231.0001,3657.0
2022-10-26 12:30:00,242.52,242.63,242.4,242.42,2172.0,231.0001,231.1049,230.8858,230.9049,2172.0
2022-10-26 12:35:00,242.45,242.48,242.16,242.16,1642.0,230.9335,230.962,230.6572,230.6572,1642.0
2022-10-26 12:40:00,242.37,242.37,242.19,242.19,1475.0,230.8573,230.8573,230.6858,230.6858,1475.0
2022-10-26 12:45:00,242.24,242.45,241.72,241.78,5203.0,230.7334,230.9335,230.2381,230.2953,5203.0
2022-10-26 12:50:00,241.73,242.16,241.72,241.72,2786.0,230.2477,230.6572,230.2381,230.2381,2786.0
2022-10-26 12:55:00,241.91,241.91,241.3,241.31,2397.0,230.4191,230.4191,229.8381,229.8476,2397.0
2022-10-26 13:00:00,241.19,241.46,241.0,241.08,1400.0,229.7333,229.9905,229.5523,229.6285,1400.0
2022-10-26 13:05:00,241.07,241.24,240.64,240.98,7199.0,229.619,229.7809,229.2094,229.5333,7199.0
2022-10-26 13:10:00,241.2,241.29,240.92,241.17,2276.0,229.7428,229.8286,229.4761,229.7143,2276.0
2022-10-26 13:15:00,240.66,240.98,240.65,240.98,2091.0,229.2285,229.5333,229.219,229.5333,2091.0
2022-10-26 13:20:00,240.95,240.95,240.79,240.87,1065.0,229.5047,229.5047,229.3523,229.4285,1065.0
2022-10-26 13:25:00,240.6,240.6,240.44,240.59,803.0,229.1713,229.1713,229.0189,229.1618,803.0
2022-10-26 13:30:00,240.51,240.68,240.25,240.52,1119.0,229.0856,229.2475,228.838,229.0951,1119.0
2022-10-26 13:35:00,240.47,240.84,240.46,240.84,2060.0,229.0475,229.3999,229.038,229.3999,2060.0
2022-10-26 13:40:00,240.91,241.22,240.91,240.97,1811.0,229.4666,229.7619,229.4666,229.5238,1811.0
2022-10-26 13:45:00,241.06,241.18,241.05,241.06,1308.0,229.6095,229.7238,229.6,229.6095,1308.0
2022-10-26 13:50:00,241.12,241.48,241.12,241.48,710.0,229.6666,230.0095,229.6666,230.0095,710.0
2022-10-26 13:55:00,241.47,241.7,241.47,241.7,1418.0,230.0,230.2191,230.0,230.2191,1418.0
2022-10-26 14:00:00,241.73,241.89,241.68,241.82,618.0,230.2477,230.4001,230.2,230.3334,618.0
2022-10-26 14:05:00,241.78,241.96,241.74,241.96,1324.0,230.2953,230.4667,230.2572,230.4667,1324.0
2022-10-26 14:10:00,242.15,242.18,241.93,241.93,814.0,230.6477,230.6763,230.4382,230.4382,814.0
2022-10-26 14:15:00,241.83,241.83,241.59,241.59,601.0,230.3429,230.3429,230.1143,230.1143,601.0
2022-10-26 14:20:00,241.5,241.62,241.41,241.62,824.0,230.0286,230.1429,229.9429,230.1429,824.0
2022-10-26 14:25:00,241.32,241.33,241.17,241.17,2829.0,229.8571,229.8667,229.7143,229.7143,2829.0
2022-10-26 14:30:00,241.14,241.31,240.96,240.97,1130.0,229.6857,229.8476,229.5142,229.5238,1130.0
2022-10-26 14:35:00,241.19,241.49,241.19,241.39,1183.0,229.7333,230.0191,229.7333,229.9238,1183.0
2022-10-26 14:40:00,241.19,241.28,240.95,241.1,900.0,229.7333,229.819,229.5047,229.6476,900.0
2022-10-26 14:45:00,241.05,241.31,241.04,241.22,1676.0,229.6,229.8476,229.5904,229.7619,1676.0
2022-10-26 14:50:00,241.04,241.31,241.04,241.31,600.0,229.5904,229.8476,229.5904,229.8476,600.0
2022-10-26 14:55:00,241.17,241.47,241.06,241.31,1930.0,229.7143,230.0,229.6095,229.8476,1930.0
2022-10-26 15:00:00,241.19,241.19,240.74,240.74,900.0,229.7333,229.7333,229.3047,229.3047,900.0
2022-10-26 15:05:00,240.86,240.92,240.74,240.92,500.0,229.419,229.4761,229.3047,229.4761,500.0
2022-10-26 15:10:00,240.82,241.06,240.64,241.06,825.0,229.3809,229.6095,229.2094,229.6095,825.0
2022-10-26 15:15:00,241.21,241.46,241.2,241.2,1239.0,229.7524,229.9905,229.7428,229.7428,1239.0
2022-10-26 15:20:00,241.24,241.24,241.02,241.07,1509.0,229.7809,229.7809,229.5714,229.619,1509.0
2022-10-26 15:25:00,241.09,241.13,240.66,240.97,2745.0,229.6381,229.6762,229.2285,229.5238,2745.0
2022-10-26 15:30:00,241.12,241.41,241.11,241.17,700.0,229.6666,229.9429,229.6571,229.7143,700.0
2022-10-26 15:35:00,240.88,241.25,240.88,241.15,1815.0,229.438,229.7905,229.438,229.6952,1815.0
2022-10-26 15:40:00,241.15,241.58,241.15,241.37,1820.0,229.6952,230.1048,229.6952,229.9048,1820.0
2022-10-26 15:45:00,241.51,241.68,241.47,241.68,3760.0,230.0381,230.2,230.0,230.2,3760.0
2022-10-26 15:50:00,241.58,241.7,241.26,241.7,17289.0,230.1048,230.2191,229.8,230.2191,17289.0
2022-10-26 15:55:00,241.71,241.75,240.64,241.12,21730.0,230.2286,230.2667,229.2094,229.6666,21730.0
2022-10-27 09:30:00,242.95,245.16,242.95,245.16,12793.0,231.4097,233.5147,231.4097,233.5147,12793.0
2022-10-27 09:35:00,245.54,245.54,244.21,245.11,2132.0,233.8767,233.8767,232.6099,233.4671,2132.0
2022-10-27 09:40:00,244.65,244.7,243.67,243.67,2865.0,233.029,233.0766,232.0955,232.0955,2865.0
2022-10-27 09:45:00,243.79,244.05,243.34,243.37,1100.0,232.2098,232.4575,231.7812,231.8098,1100.0
2022-10-27 09:50:00,243.28,243.92,242.92,243.03,5169.0,231.724,232.3336,231.3811,231.4859,5169.0
2022-10-27 09:55:00,242.94,243.84,242.94,243.84,4062.0,231.4002,232.2574,231.4002,232.2574,4062.0
2022-10-27 10:00:00,243.52,243.98,242.99,243.71,3847.0,231.9526,232.3908,231.4478,232.1336,3847.0
2022-10-27 10:05:00,243.69,244.72,243.65,244.07,4669.0,232.1146,233.0956,232.0765,232.4765,4669.0
2022-10-27 10:10:00,243.89,245.31,243.25,245.21,5361.0,232.3051,233.6576,231.6955,233.5624,5361.0
2022-10-27 10:15:00,244.97,246.07,244.97,246.07,5251.0,233.3338,234.3815,233.3338,234.3815,5251.0
2022-10-27 10:20:00,245.64,246.49,245.51,246.31,7177.0,233.9719,234.7816,233.8481,234.6101,7177.0
2022-10-27 10:25:00,246.43,247.13,246.29,247.13,7938.0,234.7244,235.3912,234.5911,235.3912,7938.0
2022-10-27 10:30:00,247.15,247.65,246.98,247.24,6865.0,235.4102,235.8865,235.2483,235.4959,6865.0
2022-10-27 10:35:00,247.17,247.17,246.36,246.38,2744.0,235.4293,235.4293,234.6577,234.6768,2744.0
2022-10-27 10:40:00,246.47,246.63,246.17,246.61,6726.0,234.7625,234.9149,234.4768,234.8959,6726.0
2022-10-27 10:45:00,246.42,247.05,246.04,246.74,8577.0,234.7149,235.315,234.3529,235.0197,8577.0
2022-10-27 10:50:00,246.74,247.38,246.67,247.23,3277.0,235.0197,235.6293,234.953,235.4864,3277.0
2022-10-27 10:55:00,247.24,247.25,246.02,246.3,24159.0,235.4959,235.5055,234.3339,234.6006,24159.0
2022-10-27 11:00:00,246.15,247.5,246.15,247.01,9276.0,234.4577,235.7436,234.4577,235.2769,9276.0
2022-10-27 11:05:00,246.91,247.62,246.91,247.62,4080.0,235.1816,235.8579,235.1816,235.8579,4080.0
2022-10-27 11:10:00,247.65,248.24,247.52,248.24,8504.0,235.8865,236.4484,235.7626,236.4484,8504.0
2022-10-27 11:15:00,248.11,248.24,247.2,247.21,9066.0,236.3246,236.4484,235.4578,235.4674,9066.0
2022-10-27 11:20:00,247.33,247.96,247.27,247.96,6344.0,235.5817,236.1817,235.5245,236.1817,6344.0
2022-10-27 11:25:00,247.95,248.12,247.55,247.99,3410.0,236.1722,236.3341,235.7912,236.2103,3410.0
2022-10-27 11:30:00,248.02,248.12,247.34,247.6,10312.0,236.2389,236.3341,235.5912,235.8388,10312.0
2022-10-27 11:35:00,247.6,248.14,246.97,247.0,2618.0,235.8388,236.3532,235.2388,235.2673,2618.0
2022-10-27 11:40:00,246.45,246.45,246.18,246.31,1723.0,234.7435,234.7435,234.4863,234.6101,1723.0
2022-10-27 11:45:00,246.26,246.33,245.87,246.12,2301.0,234.5625,234.6292,234.191,234.4291,2301.0
2022-10-27 11:50:00,246.05,246.22,245.88,246.13,1927.0,234.3625,234.5244,234.2005,234.4387,1927.0
2022-10-27 11:55:00,246.14,246.15,245.21,245.62,5400.0,234.4482,234.4577,233.5624,233.9529,5400.0
2022-10-27 12:00:00,245.62,246.72,245.61,246.72,2050.0,233.9529,235.0006,233.9434,235.0006,2050.0
2022-10-27 12:05:00,246.53,247.1,246.53,246.78,2721.0,234.8197,235.3626,234.8197,235.0578,2721.0
2022-10-27 12:10:00,246.84,247.07,246.73,246.96,1865.0,235.1149,235.334,235.0102,235.2292,1865.0
2022-10-27 12:15:00,247.24,247.3,246.83,246.9,3315.0,235.4959,235.5531,235.1054,235.1721,3315.0
2022-10-27 12:20:00,246.72,246.99,246.48,246.99,1937.0,235.0006,235.2578,234.772,235.2578,1937.0
2022-10-27 12:25:00,246.93,246.94,246.33,246.42,2640.0,235.2007,235.2102,234.6292,234.7149,2640.0
2022-10-27 12:30:00,246.52,246.87,246.51,246.86,1714.0,234.8101,235.1435,234.8006,235.134,1714.0
2022-10-27 12:35:00,246.86,246.93,246.19,246.32,8033.0,235.134,235.2007,234.4958,234.6196,8033.0
2022-10-27 12:40:00,246.31,246.69,246.24,246.69,7073.0,234.6101,234.9721,234.5434,234.9721,7073.0
2022-10-27 12:45:00,246.69,246.84,246.38,246.65,5820.0,234.9721,235.1149,234.6768,234.934,5820.0
2022-10-27 12:50:00,246.68,247.07,246.65,247.06,5696.0,234.9625,235.334,234.934,235.3245,5696.0
2022-10-27 12:55:00,247.14,247.27,246.96,247.19,2900.0,235.4007,235.5245,235.2292,235.4483,2900.0
2022-10-27 13:00:00,247.23,247.23,246.84,246.97,2795.0,235.4864,235.4864,235.1149,235.2388,2795.0
2022-10-27 13:05:00,247.15,247.66,247.04,247.66,4383.0,235.4102,235.896,235.3054,235.896,4383.0
2022-10-27 13:10:00,247.58,247.86,247.47,247.86,2427.0,235.8198,236.0865,235.715,236.0865,2427.0
2022-10-27 13:15:00,247.78,247.9,247.47,247.86,5663.0,236.0103,236.1246,235.715,236.0865,5663.0
2022-10-27 13:20:00,247.88,248.49,247.88,248.43,3931.0,236.1055,236.6866,236.1055,236.6294,3931.0
2022-10-27 13:25:00,248.18,248.18,247.94,248.07,2757.0,236.3913,236.3913,236.1627,236.2865,2757.0
2022-10-27 13:30:00,248.17,248.18,247.9,247.99,8877.0,236.3818,236.3913,236.1246,236.2103,8877.0
2022-10-27 13:35:00,248.12,248.2,248.0,248.14,4021.0,236.3341,236.4103,236.2198,236.3532,4021.0
2022-10-27 13:40:00,248.1,248.49,248.1,248.24,4110.0,236.3151,236.6866,236.3151,236.4484,4110.0
2022-10-27 13:45:00,248.21,248.36,248.08,248.19,4790.0,236.4199,236.5627,236.296,236.4008,4790.0
2022-10-27 13:50:00,248.11,248.3,248.08,248.3,5755.0,236.3246,236.5056,236.296,236.5056,5755.0
2022-10-27 13:55:00,248.3,248.45,247.97,248.05,10644.0,236.5056,236.6485,236.1913,236.2675,10644.0
2022-10-27 14:00:00,248.04,248.14,247.08,247.08,4987.0,236.2579,236.3532,235.3435,235.3435,4987.0
2022-10-27 14:05:00,247.02,247.38,246.7,246.71,8015.0,235.2864,235.6293,234.9816,234.9911,8015.0
2022-10-27 14:10:00,246.75,246.99,246.72,246.9,1855.0,235.0292,235.2578,235.0006,235.1721,1855.0
2022-10-27 14:15:00,246.88,247.02,246.65,246.94,4000.0,235.153,235.2864,234.934,235.2102,4000.0
2022-10-27 14:20:00,246.93,247.38,246.85,247.32,7154.0,235.2007,235.6293,235.1245,235.5721,7154.0
2022-10-27 14:25:00,247.33,247.48,247.22,247.26,6046.0,235.5817,235.7245,235.4769,235.515,6046.0
2022-10-27 14:30:00,247.27,247.36,246.91,247.3,4150.0,235.5245,235.6102,235.1816,235.5531,4150.0
2022-10-27 14:35:00,247.29,247.52,247.19,247.43,6991.0,235.5436,235.7626,235.4483,235.6769,6991.0
2022-10-27 14:40:00,247.35,247.37,247.17,247.21,5800.0,235.6007,235.6198,235.4293,235.4674,5800.0
2022-10-27 14:45:00,247.33,247.4,247.15,247.19,4672.0,235.5817,235.6483,235.4102,235.4483,4672.0
2022-10-27 14:50:00,247.22,247.29,247.11,247.21,2135.0,235.4769,235.5436,235.3721,235.4674,2135.0
2022-10-27 14:55:00,247.27,247.27,246.84,247.14,6216.0,235.5245,235.5245,235.1149,235.4007,6216.0
2022-10-27 15:00:00,247.22,247.79,247.13,247.59,3546.0,235.4769,236.0198,235.3912,235.8293,3546.0
2022-10-27 15:05:00,247.36,247.46,246.98,247.05,5718.0,235.6102,235.7055,235.2483,235.315,5718.0
2022-10-27 15:10:00,247.02,247.4,246.98,247.15,4614.0,235.2864,235.6483,235.2483,235.4102,4614.0
2022-10-27 15:15:00,247.33,247.38,247.05,247.33,5658.0,235.5817,235.6293,235.315,235.5817,5658.0
2022-10-27 15:20:00,247.28,247.48,247.13,247.27,3948.0,235.534,235.7245,235.3912,235.5245,3948.0
2022-10-27 15:25:00,247.26,247.51,247.12,247.25,7702.0,235.515,235.7531,235.3816,235.5055,7702.0
2022-10-27 15:30:00,247.29,247.69,247.17,247.55,11995.0,235.5436,235.9246,235.4293,235.7912,11995.0
2022-10-27 15:35:00,247.47,247.62,247.2,247.43,7677.0,235.715,235.8579,235.4578,235.6769,7677.0
2022-10-27 15:40:00,247.42,247.8,247.35,247.45,15605.0,235.6674,236.0293,235.6007,235.696,15605.0
2022-10-27 15:45:00,247.49,247.56,247.09,247.45,12828.0,235.7341,235.8007,235.3531,235.696,12828.0
2022-10-27 15:50:00,247.46,247.55,246.29,246.29,26412.0,235.7055,235.7912,234.5911,234.5911,26412.0
2022-10-27 15:55:00,246.31,246.79,246.05,246.65,50676.0,234.6101,235.0673,234.3625,234.934,50676.0
2022-10-28 09:30:00,250.0,250.0,249.1,249.11,9536.0,238.1248,238.1248,237.2676,237.2771,9536.0
2022-10-28 09:35:00,249.08,249.26,248.65,248.65,758.0,237.2485,237.42,236.839,236.839,758.0
2022-10-28 09:40:00,249.53,250.0,249.17,249.18,2572.0,237.6772,238.1248,237.3343,237.3438,2572.0
2022-10-28 09:45:00,249.16,249.76,249.13,249.74,2676.0,237.3247,237.8962,237.2962,237.8772,2676.0
2022-10-28 09:50:00,249.92,249.97,249.62,249.93,500.0,238.0486,238.0963,237.7629,238.0582,500.0
2022-10-28 09:55:00,249.73,250.79,249.65,250.52,1683.0,237.8677,238.8773,237.7915,238.6201,1683.0
2022-10-28 10:00:00,250.85,251.8,248.84,249.22,4626.0,238.9345,239.8393,237.0199,237.3819,4626.0
2022-10-28 10:05:00,249.39,250.08,249.1,249.26,2400.0,237.5438,238.201,237.2676,237.42,2400.0
2022-10-28 10:10:00,249.71,249.71,248.29,249.4,8475.0,237.8486,237.8486,236.4961,237.5533,8475.0
2022-10-28 10:15:00,249.58,250.17,249.54,250.02,1900.0,237.7248,238.2868,237.6867,238.1439,1900.0
2022-10-28 10:20:00,249.66,250.11,249.66,250.11,708.0,237.801,238.2296,237.801,238.2296,708.0
2022-10-28 10:25:00,250.41,251.09,250.41,251.0,3200.0,238.5154,239.1631,238.5154,239.0773,3200.0
2022-10-28 10:30:00,251.29,251.79,251.1,251.39,4950.0,239.3536,239.8298,239.1726,239.4488,4950.0
2022-10-28 10:35:00,251.1,251.7,251.1,251.63,2227.0,239.1726,239.7441,239.1726,239.6774,2227.0
2022-10-28 10:40:00,251.78,252.35,251.54,252.35,5632.0,239.8203,240.3632,239.5917,240.3632,5632.0
2022-10-28 10:45:00,252.26,252.85,252.08,252.79,4200.0,240.2775,240.8395,240.106,240.7823,4200.0
2022-10-28 10:50:00,252.63,253.11,252.62,253.11,3492.0,240.6299,241.0871,240.6204,241.0871,3492.0
2022-10-28 10:55:00,253.21,253.32,252.98,253.13,5839.0,241.1824,241.2871,240.9633,241.1062,5839.0
2022-10-28 11:00:00,253.3,253.72,253.26,253.46,5793.0,241.2681,241.6681,241.23,241.4205,5793.0
2022-10-28 11:05:00,253.4,253.57,253.15,253.52,2979.0,241.3633,241.5253,241.1252,241.4776,2979.0
2022-10-28 11:10:00,253.39,253.77,252.93,253.28,4735.0,241.3538,241.7158,240.9157,241.249,4735.0
2022-10-28 11:15:00,252.92,253.73,252.91,253.59,13350.0,240.9061,241.6777,240.8966,241.5443,13350.0
2022-10-28 11:20:00,253.62,253.62,253.46,253.48,2125.0,241.5729,241.5729,241.4205,241.4395,2125.0
2022-10-28 11:25:00,253.51,253.8,253.39,253.7,4352.0,241.4681,241.7443,241.3538,241.6491,4352.0
2022-10-28 11:30:00,253.91,254.5,253.75,254.4,6101.0,241.8491,242.4111,241.6967,242.3158,6101.0
2022-10-28 11:35:00,254.4,254.79,254.17,254.64,6240.0,242.3158,242.6873,242.0968,242.5444,6240.0
2022-10-28 11:40:00,254.85,255.27,254.76,255.16,2900.0,242.7445,243.1445,242.6587,243.0397,2900.0
2022-10-28 11:45:00,255.29,255.98,255.29,255.98,4806.0,243.1636,243.8208,243.1636,243.8208,4806.0
2022-10-28 11:50:00,255.83,256.18,255.81,256.18,3700.0,243.6779,244.0113,243.6589,244.0113,3700.0
2022-10-28 11:55:00,255.96,256.14,255.21,255.34,2152.0,243.8017,243.9732,243.0874,243.2112,2152.0
2022-10-28 12:00:00,255.09,255.47,255.01,255.16,2980.0,242.9731,243.335,242.8969,243.0397,2980.0
2022-10-28 12:05:00,255.01,255.04,254.5,254.93,850.0,242.8969,242.9254,242.4111,242.8207,850.0
2022-10-28 12:10:00,254.9,255.34,254.89,255.27,2317.0,242.7921,243.2112,242.7826,243.1445,2317.0
2022-10-28 12:15:00,255.22,255.67,255.22,255.43,1400.0,243.0969,243.5255,243.0969,243.2969,1400.0
2022-10-28 12:20:00,255.45,255.82,255.44,255.75,3008.0,243.316,243.6684,243.3064,243.6017,3008.0
2022-10-28 12:25:00,255.72,255.82,255.48,255.49,1500.0,243.5731,243.6684,243.3445,243.3541,1500.0
2022-10-28 12:30:00,255.32,255.94,255.25,255.94,3608.0,243.1921,243.7827,243.1255,243.7827,3608.0
2022-10-28 12:35:00,255.95,256.54,255.94,256.54,9599.0,243.7922,244.3542,243.7827,244.3542,9599.0
2022-10-28 12:40:00,256.5,256.5,255.97,256.28,3713.0,244.3161,244.3161,243.8113,244.1065,3713.0
2022-10-28 12:45:00,256.16,256.16,255.66,255.84,1078.0,243.9922,243.9922,243.516,243.6874,1078.0
2022-10-28 12:50:00,255.86,256.01,255.84,255.95,1688.0,243.7065,243.8494,243.6874,243.7922,1688.0
2022-10-28 12:55:00,255.84,255.94,255.67,255.85,3545.0,243.6874,243.7827,243.5255,243.697,3545.0
2022-10-28 13:00:00,255.96,256.34,255.92,256.25,2613.0,243.8017,244.1637,243.7636,244.078,2613.0
2022-10-28 13:05:00,256.25,256.55,256.25,256.55,3479.0,244.078,244.3637,244.078,244.3637,3479.0
2022-10-28 13:10:00,256.54,256.8,256.41,256.71,1755.0,244.3542,244.6018,244.2304,244.5161,1755.0
2022-10-28 13:15:00,256.71,256.92,256.63,256.79,3917.0,244.5161,244.7161,244.4399,244.5923,3917.0
2022-10-28 13:20:00,256.7,256.7,256.6,256.6,1947.0,244.5066,244.5066,244.4113,244.4113,1947.0
2022-10-28 13:25:00,256.67,256.84,256.54,256.84,2128.0,244.478,244.6399,244.3542,244.6399,2128.0
2022-10-28 13:30:00,256.8,257.08,256.79,257.08,2426.0,244.6018,244.8685,244.5923,244.8685,2426.0
2022-10-28 13:35:00,257.09,257.46,256.98,257.18,6238.0,244.8781,245.2305,244.7733,244.9638,6238.0
2022-10-28 13:40:00,257.08,257.12,256.96,256.98,2238.0,244.8685,244.9066,244.7542,244.7733,2238.0
2022-10-28 13:45:00,257.07,257.27,257.07,257.07,2899.0,244.859,245.0495,244.859,244.859,2899.0
2022-10-28 13:50:00,257.15,257.33,257.12,257.33,2769.0,244.9352,245.1067,244.9066,245.1067,2769.0
2022-10-28 13:55:00,257.35,257.42,256.95,256.97,5302.0,245.1257,245.1924,244.7447,244.7638,5302.0
2022-10-28 14:00:00,257.12,257.15,256.77,256.94,3443.0,244.9066,244.9352,244.5733,244.7352,3443.0
2022-10-28 14:05:00,256.92,257.12,256.88,256.88,3376.0,244.7161,244.9066,244.678,244.678,3376.0
2022-10-28 14:10:00,256.92,257.24,256.92,257.24,2704.0,244.7161,245.0209,244.7161,245.0209,2704.0
2022-10-28 14:15:00,257.28,257.44,257.22,257.27,2479.0,245.059,245.2114,245.0019,245.0495,2479.0
2022-10-28 14:20:00,257.29,257.35,257.21,257.32,2872.0,245.0686,245.1257,244.9924,245.0971,2872.0
2022-10-28 14:25:00,257.4,257.4,257.16,257.25,1900.0,245.1733,245.1733,244.9447,245.0305,1900.0
2022-10-28 14:30:00,257.25,257.6,257.18,257.6,3603.0,245.0305,245.3638,244.9638,245.3638,3603.0
2022-10-28 14:35:00,257.6,257.9,257.6,257.82,3056.0,245.3638,245.6496,245.3638,245.5734,3056.0
2022-10-28 14:40:00,257.82,257.88,257.61,257.8,4099.0,245.5734,245.6305,245.3734,245.5543,4099.0
2022-10-28 14:45:00,257.8,257.97,257.71,257.88,5397.0,245.5543,245.7163,245.4686,245.6305,5397.0
2022-10-28 14:50:00,257.97,258.06,257.4,257.49,5187.0,245.7163,245.802,245.1733,245.2591,5187.0
2022-10-28 14:55:00,257.59,257.59,257.4,257.41,2720.0,245.3543,245.3543,245.1733,245.1829,2720.0
2022-10-28 15:00:00,257.4,257.61,256.8,256.81,6284.0,245.1733,245.3734,244.6018,244.6114,6284.0
2022-10-28 15:05:00,256.93,257.12,256.61,257.06,7642.0,244.7257,244.9066,244.4209,244.8495,7642.0
2022-10-28 15:10:00,257.11,257.48,257.11,257.32,7300.0,244.8971,245.2495,244.8971,245.0971,7300.0
2022-10-28 15:15:00,257.4,257.41,256.86,256.93,6010.0,245.1733,245.1829,244.659,244.7257,6010.0
2022-10-28 15:20:00,256.99,257.18,256.64,257.04,7629.0,244.7828,244.9638,244.4494,244.8304,7629.0
2022-10-28 15:25:00,256.99,257.39,256.98,257.31,12007.0,244.7828,245.1638,244.7733,245.0876,12007.0
2022-10-28 15:30:00,257.28,257.35,256.86,256.88,6220.0,245.059,245.1257,244.659,244.678,6220.0
2022-10-28 15:35:00,256.91,257.43,256.77,257.4,11598.0,244.7066,245.2019,244.5733,245.1733,11598.0
2022-10-28 15:40:00,257.47,257.51,257.19,257.26,8570.0,245.24,245.2781,244.9733,245.04,8570.0
2022-10-28 15:45:00,257.28,257.74,257.23,257.51,18540.0,245.059,245.4972,245.0114,245.2781,18540.0
2022-10-28 15:50:00,257.62,258.0,257.38,257.75,46035.0,245.3829,245.7448,245.1543,245.5067,46035.0
2022-10-28 15:55:00,257.74,257.74,256.9,256.9,66926.0,245.4972,245.4972,244.6971,244.6971,66926.0
2022-10-31 09:30:00,255.72,257.01,255.72,257.01,9698.0,243.5731,244.8019,243.5731,244.8019,9698.0
2022-10-31 09:35:00,257.33,257.75,256.52,257.41,16139.0,245.1067,245.5067,244.3351,245.1829,16139.0
2022-10-31 09:40:00,257.77,258.48,257.44,257.8,3107.0,245.5258,246.202,245.2114,245.5543,3107.0
2022-10-31 09:45:00,258.28,259.21,257.38,257.66,11443.0,246.0115,246.8974,245.1543,245.421,11443.0
2022-10-31 09:50:00,257.17,257.65,256.7,257.34,6480.0,244.9543,245.4115,244.5066,245.1162,6480.0
2022-10-31 09:55:00,257.65,258.42,257.5,258.4,5873.0,245.4115,246.1449,245.2686,246.1258,5873.0
2022-10-31 10:00:00,258.71,259.16,258.53,258.79,9339.0,246.4211,246.8497,246.2497,246.4973,9339.0
2022-10-31 10:05:00,258.67,259.15,258.54,259.12,8908.0,246.383,246.8402,246.2592,246.8116,8908.0
2022-10-31 10:10:00,258.95,259.38,258.77,259.24,7062.0,246.6497,247.0593,246.4783,246.9259,7062.0
2022-10-31 10:15:00,259.39,259.73,259.34,259.7,2799.0,247.0688,247.3927,247.0212,247.3641,2799.0
2022-10-31 10:20:00,259.59,259.87,256.97,257.44,31466.0,247.2593,247.526,244.7638,245.2114,31466.0
2022-10-31 10:25:00,257.26,257.44,257.09,257.44,2048.0,245.04,245.2114,244.8781,245.2114,2048.0
2022-10-31 10:30:00,257.5,257.7,257.06,257.25,3611.0,245.2686,245.4591,244.8495,245.0305,3611.0
2022-10-31 10:35:00,257.34,257.34,256.63,256.92,3819.0,245.1162,245.1162,244.4399,244.7161,3819.0
2022-10-31 10:40:00,256.96,257.27,256.86,256.97,3235.0,244.7542,245.0495,244.659,244.7638,3235.0
2022-10-31 10:45:00,257.1,257.21,256.64,256.64,3542.0,244.8876,244.9924,244.4494,244.4494,3542.0
2022-10-31 10:50:00,256.3,256.63,255.93,255.93,3777.0,244.1256,244.4399,243.7732,243.7732,3777.0
2022-10-31 10:55:00,255.64,256.0,255.08,255.08,3646.0,243.4969,243.8398,242.9635,242.9635,3646.0
2022-10-31 11:00:00,255.4,256.49,255.27,256.28,5987.0,243.2683,244.3066,243.1445,244.1065,5987.0
2022-10-31 11:05:00,256.13,256.34,255.86,256.05,17222.0,243.9637,244.1637,243.7065,243.8875,17222.0
2022-10-31 11:10:00,256.1,256.37,255.92,256.23,2857.0,243.9351,244.1923,243.7636,244.0589,2857.0
2022-10-31 11:15:00,256.23,256.95,256.2,256.82,4237.0,244.0589,244.7447,244.0303,244.6209,4237.0
2022-10-31 11:20:00,256.81,256.82,256.21,256.66,8069.0,244.6114,244.6209,244.0399,244.4685,8069.0
2022-10-31 11:25:00,256.56,256.65,256.09,256.32,3309.0,244.3732,244.459,243.9256,244.1446,3309.0
2022-10-31 11:30:00,256.23,256.64,256.09,256.31,5332.0,244.0589,244.4494,243.9256,244.1351,5332.0
2022-10-31 11:35:00,256.81,256.82,256.14,256.27,3378.0,244.6114,244.6209,243.9732,244.097,3378.0
2022-10-31 11:40:00,256.16,256.79,256.15,256.79,2871.0,243.9922,244.5923,243.9827,244.5923,2871.0
2022-10-31 11:45:00,256.88,257.64,256.88,257.38,8151.0,244.678,245.4019,244.678,245.1543,8151.0
2022-10-31 11:50:00,257.4,257.59,257.33,257.5,4100.0,245.1733,245.3543,245.1067,245.2686,4100.0
2022-10-31 11:55:00,257.59,258.07,256.73,257.01,13102.0,245.3543,245.8115,244.5352,244.8019,13102.0
2022-10-31 12:00:00,257.28,257.41,256.87,257.41,5902.0,245.059,245.1829,244.6685,245.1829,5902.0
2022-10-31 12:05:00,257.06,257.19,256.56,256.82,3264.0,244.8495,244.9733,244.3732,244.6209,3264.0
2022-10-31 12:10:00,256.63,257.29,256.63,257.22,2000.0,244.4399,245.0686,244.4399,245.0019,2000.0
2022-10-31 12:15:00,256.97,257.64,256.97,257.47,3517.0,244.7638,245.4019,244.7638,245.24,3517.0
2022-10-31 12:20:00,257.49,257.76,257.07,257.07,3601.0,245.2591,245.5162,244.859,244.859,3601.0
2022-10-31 12:25:00,257.02,257.13,256.61,256.61,2803.0,244.8114,244.9162,244.4209,244.4209,2803.0
2022-10-31 12:30:00,256.59,256.75,256.23,256.23,3332.0,244.4018,244.5542,244.0589,244.0589,3332.0
2022-10-31 12:35:00,256.38,256.48,255.82,255.96,1700.0,244.2018,244.297,243.6684,243.8017,1700.0
2022-10-31 12:40:00,255.96,255.96,255.14,255.49,6319.0,243.8017,243.8017,243.0207,243.3541,6319.0
2022-10-31 12:45:00,255.29,255.48,255.0,255.48,10293.0,243.1636,243.3445,242.8873,243.3445,10293.0
2022-10-31 12:50:00,255.5,255.69,255.42,255.66,6230.0,243.3636,243.5446,243.2874,243.516,6230.0
2022-10-31 12:55:00,255.66,255.74,255.5,255.63,2486.0,243.516,243.5922,243.3636,243.4874,2486.0
2022-10-31 13:00:00,255.63,255.75,255.52,255.56,5648.0,243.4874,243.6017,243.3826,243.4207,5648.0
2022-10-31 13:05:00,255.54,255.98,255.5,255.97,1928.0,243.4017,243.8208,243.3636,243.8113,1928.0
2022-10-31 13:10:00,255.94,256.18,255.79,256.03,4200.0,243.7827,244.0113,243.6398,243.8684,4200.0
2022-10-31 13:15:00,255.97,256.65,255.96,256.65,2225.0,243.8113,244.459,243.8017,244.459,2225.0
2022-10-31 13:20:00,256.54,256.89,256.54,256.76,2107.0,244.3542,244.6876,244.3542,244.5637,2107.0
2022-10-31 13:25:00,256.76,257.24,256.76,257.24,4033.0,244.5637,245.0209,244.5637,245.0209,4033.0
2022-10-31 13:30:00,257.13,257.25,256.99,257.0,2670.0,244.9162,245.0305,244.7828,244.7923,2670.0
2022-10-31 13:35:00,257.04,257.25,257.0,257.0,3455.0,244.8304,245.0305,244.7923,244.7923,3455.0
2022-10-31 13:40:00,257.08,257.27,256.86,257.24,4651.0,244.8685,245.0495,244.659,245.0209,4651.0
2022-10-31 13:45:00,257.23,257.23,257.0,257.11,2332.0,245.0114,245.0114,244.7923,244.8971,2332.0
2022-10-31 13:50:00,257.1,257.15,256.79,256.9,5477.0,244.8876,244.9352,244.5923,244.6971,5477.0
2022-10-31 13:55:00,257.05,257.22,257.05,257.19,1300.0,244.84,245.0019,244.84,244.9733,1300.0
2022-10-31 14:00:00,257.18,257.53,256.89,257.45,2239.0,244.9638,245.2972,244.6876,245.221,2239.0
2022-10-31 14:05:00,257.49,257.56,257.0,257.06,6112.0,245.2591,245.3257,244.7923,244.8495,6112.0
2022-10-31 14:10:00,256.87,257.05,256.84,256.87,1400.0,244.6685,244.84,244.6399,244.6685,1400.0
2022-10-31 14:15:00,256.82,257.12,256.71,257.12,3994.0,244.6209,244.9066,244.5161,244.9066,3994.0
2022-10-31 14:20:00,257.16,257.16,256.52,256.64,3449.0,244.9447,244.9447,244.3351,244.4494,3449.0
2022-10-31 14:25:00,256.64,256.64,256.46,256.46,1500.0,244.4494,244.4494,244.278,244.278,1500.0
2022-10-31 14:30:00,256.57,256.86,256.25,256.45,4928.0,244.3828,244.659,244.078,244.2685,4928.0
2022-10-31 14:35:00,256.45,256.93,256.35,256.83,5755.0,244.2685,244.7257,244.1732,244.6304,5755.0
2022-10-31 14:40:00,256.63,256.94,256.53,256.94,2382.0,244.4399,244.7352,244.3447,244.7352,2382.0
2022-10-31 14:45:00,256.94,257.13,256.94,257.03,2585.0,244.7352,244.9162,244.7352,244.8209,2585.0
2022-10-31 14:50:00,256.8,256.8,256.73,256.74,300.0,244.6018,244.6018,244.5352,244.5447,300.0
2022-10-31 14:55:00,256.92,256.92,256.17,256.17,4132.0,244.7161,244.7161,244.0018,244.0018,4132.0
2022-10-31 15:00:00,256.43,256.43,256.04,256.07,1600.0,244.2494,244.2494,243.8779,243.9065,1600.0
2022-10-31 15:05:00,255.96,256.2,255.27,255.48,8233.0,243.8017,244.0303,243.1445,243.3445,8233.0
2022-10-31 15:10:00,255.64,256.02,255.49,255.94,4092.0,243.4969,243.8589,243.3541,243.7827,4092.0
2022-10-31 15:15:00,255.94,256.03,255.81,255.95,3527.0,243.7827,243.8684,243.6589,243.7922,3527.0
2022-10-31 15:20:00,255.98,256.28,255.97,256.28,2107.0,243.8208,244.1065,243.8113,244.1065,2107.0
2022-10-31 15:25:00,256.19,256.5,256.19,256.5,5727.0,244.0208,244.3161,244.0208,244.3161,5727.0
2022-10-31 15:30:00,256.41,256.65,256.14,256.65,5266.0,244.2304,244.459,243.9732,244.459,5266.0
2022-10-31 15:35:00,256.58,256.77,256.47,256.47,2956.0,244.3923,244.5733,244.2875,244.2875,2956.0
2022-10-31 15:40:00,256.71,256.8,256.57,256.72,6126.0,244.5161,244.6018,244.3828,244.5256,6126.0
2022-10-31 15:45:00,256.69,256.8,256.48,256.59,10036.0,244.4971,244.6018,244.297,244.4018,10036.0
2022-10-31 15:50:00,256.57,256.65,255.62,255.63,38641.0,244.3828,244.459,243.4779,243.4874,38641.0
2022-10-31 15:55:00,255.79,256.02,255.16,255.3,45343.0,243.6398,243.8589,243.0397,243.1731,45343.0
2022-11-01 09:30:00,257.95,259.26,257.95,258.39,7213.0,245.6972,246.945,245.6972,246.1163,7213.0
2022-11-01 09:35:00,258.39,258.61,257.43,258.59,1539.0,246.1163,246.3259,245.2019,246.3068,1539.0
2022-11-01 09:40:00,258.52,258.52,257.46,257.72,1742.0,246.2401,246.2401,245.2305,245.4781,1742.0
2022-11-01 09:45:00,257.37,257.37,256.53,256.93,1822.0,245.1448,245.1448,244.3447,244.7257,1822.0
2022-11-01 09:50:00,256.9,256.91,256.56,256.91,2233.0,244.6971,244.7066,244.3732,244.7066,2233.0
2022-11-01 09:55:00,256.92,257.23,256.74,257.22,2025.0,244.7161,245.0114,244.5447,245.0019,2025.0
2022-11-01 10:00:00,257.39,257.39,254.69,255.37,6519.0,245.1638,245.1638,242.5921,243.2398,6519.0
2022-11-01 10:05:00,255.21,255.33,254.94,255.06,1628.0,243.0874,243.2017,242.8302,242.9445,1628.0
2022-11-01 10:10:00,255.7,255.82,254.93,255.41,1300.0,243.5541,243.6684,242.8207,243.2779,1300.0
2022-11-01 10:15:00,255.16,255.17,254.56,255.02,1200.0,243.0397,243.0493,242.4682,242.9064,1200.0
2022-11-01 10:20:00,254.63,255.16,254.59,254.89,1200.0,242.5349,243.0397,242.4968,242.7826,1200.0
2022-11-01 10:25:00,254.47,254.75,254.47,254.75,600.0,242.3825,242.6492,242.3825,242.6492,600.0
2022-11-01 10:30:00,255.09,255.14,254.71,255.03,1900.0,242.9731,243.0207,242.6111,242.9159,1900.0
2022-11-01 10:35:00,255.26,255.54,254.54,254.55,3232.0,243.135,243.4017,242.4492,242.4587,3232.0
2022-11-01 10:40:00,254.37,254.41,253.96,254.13,3700.0,242.2873,242.3254,241.8967,242.0587,3700.0
2022-11-01 10:45:00,254.2,254.64,254.19,254.61,5359.0,242.1253,242.5444,242.1158,242.5159,5359.0
2022-11-01 10:50:00,254.73,255.5,254.73,255.5,5890.0,242.6302,243.3636,242.6302,243.3636,5890.0
2022-11-01 10:55:00,255.58,255.82,255.15,255.15,8106.0,243.4398,243.6684,243.0302,243.0302,8106.0
2022-11-01 11:00:00,255.29,255.61,255.04,255.54,8302.0,243.1636,243.4684,242.9254,243.4017,8302.0
2022-11-01 11:05:00,255.47,255.52,254.93,255.14,4880.0,243.335,243.3826,242.8207,243.0207,4880.0
2022-11-01 11:10:00,255.29,255.47,255.0,255.42,6553.0,243.1636,243.335,242.8873,243.2874,6553.0
2022-11-01 11:15:00,255.55,256.03,254.71,254.71,8130.0,243.4112,243.8684,242.6111,242.6111,8130.0
2022-11-01 11:20:00,254.46,254.46,252.87,252.87,3210.0,242.373,242.373,240.8585,240.8585,3210.0
2022-11-01 11:25:00,253.0,253.62,253.0,253.62,4509.0,240.9823,241.5729,240.9823,241.5729,4509.0
2022-11-01 11:30:00,253.8,254.91,253.7,254.7,12833.0,241.7443,242.8016,241.6491,242.6016,12833.0
2022-11-01 11:35:00,254.67,255.2,254.17,254.48,6632.0,242.573,243.0778,242.0968,242.392,6632.0
2022-11-01 11:40:00,254.67,254.67,254.08,254.37,2800.0,242.573,242.573,242.011,242.2873,2800.0
2022-11-01 11:45:00,254.38,255.1,254.38,255.05,3100.0,242.2968,242.9826,242.2968,242.935,3100.0
2022-11-01 11:50:00,254.95,255.31,254.66,255.31,3029.0,242.8397,243.1826,242.5635,243.1826,3029.0
2022-11-01 11:55:00,255.33,255.61,255.28,255.48,3068.0,243.2017,243.4684,243.154,243.3445,3068.0
2022-11-01 12:00:00,255.6,255.97,255.59,255.89,3800.0,243.4588,243.8113,243.4493,243.7351,3800.0
2022-11-01 12:05:00,255.99,256.61,255.97,256.0,3944.0,243.8303,244.4209,243.8113,243.8398,3944.0
2022-11-01 12:10:00,256.18,256.28,255.37,255.37,2071.0,244.0113,244.1065,243.2398,243.2398,2071.0
2022-11-01 12:15:00,255.69,255.88,255.3,255.3,4800.0,243.5446,243.7255,243.1731,243.1731,4800.0
2022-11-01 12:20:00,255.36,255.51,254.83,254.97,5692.0,243.2302,243.3731,242.7254,242.8588,5692.0
2022-11-01 12:25:00,255.29,255.72,255.29,255.33,1476.0,243.1636,243.5731,243.1636,243.2017,1476.0
2022-11-01 12:30:00,255.25,255.36,255.01,255.08,2515.0,243.1255,243.2302,242.8969,242.9635,2515.0
2022-11-01 12:35:00,254.86,255.28,254.65,255.28,9995.0,242.754,243.154,242.554,243.154,9995.0
2022-11-01 12:40:00,255.28,256.24,255.28,255.99,3202.0,243.154,244.0684,243.154,243.8303,3202.0
2022-11-01 12:45:00,255.99,256.18,255.87,256.16,1400.0,243.8303,244.0113,243.716,243.9922,1400.0
2022-11-01 12:50:00,256.22,256.99,255.92,256.75,18649.0,244.0494,244.7828,243.7636,244.5542,18649.0
2022-11-01 12:55:00,256.79,257.11,256.67,256.84,3291.0,244.5923,244.8971,244.478,244.6399,3291.0
2022-11-01 13:00:00,256.93,256.93,256.44,256.72,13205.0,244.7257,244.7257,244.2589,244.5256,13205.0
2022-11-01 13:05:00,256.85,257.05,256.68,256.7,3701.0,244.6495,244.84,244.4875,244.5066,3701.0
2022-11-01 13:10:00,256.84,257.45,256.84,256.99,5383.0,244.6399,245.221,244.6399,244.7828,5383.0
2022-11-01 13:15:00,256.91,257.0,256.38,256.79,1899.0,244.7066,244.7923,244.2018,244.5923,1899.0
2022-11-01 13:20:00,256.6,256.77,255.87,256.22,5992.0,244.4113,244.5733,243.716,244.0494,5992.0
2022-11-01 13:25:00,256.14,256.34,256.06,256.06,600.0,243.9732,244.1637,243.897,243.897,600.0
2022-11-01 13:30:00,256.21,256.21,255.79,255.93,4099.0,244.0399,244.0399,243.6398,243.7732,4099.0
2022-11-01 13:35:00,255.94,256.12,255.85,255.97,4371.0,243.7827,243.9541,243.697,243.8113,4371.0
2022-11-01 13:40:00,256.04,256.33,256.04,256.21,3287.0,243.8779,244.1542,243.8779,244.0399,3287.0
2022-11-01 13:45:00,256.3,256.44,256.3,256.44,800.0,244.1256,244.2589,244.1256,244.2589,800.0
2022-11-01 13:50:00,256.42,256.77,256.36,256.52,2417.0,244.2399,244.5733,244.1827,244.3351,2417.0
2022-11-01 13:55:00,256.69,256.8,256.44,256.8,2476.0,244.4971,244.6018,244.2589,244.6018,2476.0
2022-11-01 14:00:00,256.91,256.91,256.57,256.73,4362.0,244.7066,244.7066,244.3828,244.5352,4362.0
2022-11-01 14:05:00,256.73,256.79,256.62,256.79,800.0,244.5352,244.5923,244.4304,244.5923,800.0
2022-11-01 14:10:00,256.88,256.88,256.62,256.65,3267.0,244.678,244.678,244.4304,244.459,3267.0
2022-11-01 14:15:00,256.61,257.04,256.6,257.04,3370.0,244.4209,244.8304,244.4113,244.8304,3370.0
2022-11-01 14:20:00,256.93,257.13,256.93,257.02,1400.0,244.7257,244.9162,244.7257,244.8114,1400.0
2022-11-01 14:25:00,257.01,257.62,256.9,257.62,5534.0,244.8019,245.3829,244.6971,245.3829,5534.0
2022-11-01 14:30:00,257.55,257.7,257.32,257.55,6064.0,245.3162,245.4591,245.0971,245.3162,6064.0
2022-11-01 14:35:00,257.64,257.75,257.47,257.75,5469.0,245.4019,245.5067,245.24,245.5067,5469.0
2022-11-01 14:40:00,257.76,257.82,257.42,257.42,3804.0,245.5162,245.5734,245.1924,245.1924,3804.0
2022-11-01 14:45:00,257.31,257.49,257.11,257.19,7569.0,245.0876,245.2591,244.8971,244.9733,7569.0
2022-11-01 14:50:00,257.25,257.92,257.22,257.88,9568.0,245.0305,245.6686,245.0019,245.6305,9568.0
2022-11-01 14:55:00,257.95,258.56,257.95,258.04,14785.0,245.6972,246.2782,245.6972,245.7829,14785.0
2022-11-01 15:00:00,257.94,258.1,257.71,258.1,6016.0,245.6877,245.8401,245.4686,245.8401,6016.0
2022-11-01 15:05:00,258.03,258.24,257.9,258.19,6326.0,245.7734,245.9734,245.6496,245.9258,6326.0
2022-11-01 15:10:00,258.24,258.33,257.86,257.95,5078.0,245.9734,246.0592,245.6115,245.6972,5078.0
2022-11-01 15:15:00,257.95,258.0,257.63,257.92,4588.0,245.6972,245.7448,245.3924,245.6686,4588.0
2022-11-01 15:20:00,257.9,258.58,257.9,258.5,11675.0,245.6496,246.2973,245.6496,246.2211,11675.0
2022-11-01 15:25:00,258.43,258.46,257.62,257.68,4577.0,246.1544,246.183,245.3829,245.44,4577.0
2022-11-01 15:30:00,257.72,257.79,257.55,257.6,6094.0,245.4781,245.5448,245.3162,245.3638,6094.0
2022-11-01 15:35:00,257.65,257.66,256.88,256.92,6010.0,245.4115,245.421,244.678,244.7161,6010.0
2022-11-01 15:40:00,256.84,257.1,256.69,256.69,5979.0,244.6399,244.8876,244.4971,244.4971,5979.0
2022-11-01 15:45:00,256.59,256.98,256.36,256.98,12687.0,244.4018,244.7733,244.1827,244.7733,12687.0
2022-11-01 15:50:00,257.0,257.08,256.28,256.37,13607.0,244.7923,244.8685,244.1065,244.1923,13607.0
2022-11-01 15:55:00,256.31,256.42,255.65,255.77,99017.0,244.1351,244.2399,243.5065,243.6208,99017.0
2022-11-02 09:30:00,240.16,241.59,236.73,237.98,98834.0,228.7522,230.1143,225.4852,226.6758,98834.0
2022-11-02 09:35:00,237.53,239.66,234.06,234.91,84108.0,226.2472,228.276,222.942,223.7516,84108.0
2022-11-02 09:40:00,234.91,240.48,234.91,238.77,71915.0,223.7516,229.057,223.7516,227.4283,71915.0
2022-11-02 09:45:00,238.94,239.22,235.18,238.13,38730.0,227.5902,227.8569,224.0088,226.8187,38730.0
2022-11-02 09:50:00,238.13,241.11,237.83,241.11,30729.0,226.8187,229.6571,226.5329,229.6571,30729.0
2022-11-02 09:55:00,240.79,244.19,240.16,242.49,44895.0,229.3523,232.5908,228.7522,230.9716,44895.0
2022-11-02 10:00:00,242.49,243.54,240.38,241.54,48040.0,230.9716,231.9717,228.9618,230.0667,48040.0
2022-11-02 10:05:00,241.78,241.78,238.67,239.31,14477.0,230.2953,230.2953,227.333,227.9426,14477.0
2022-11-02 10:10:00,239.08,240.78,239.08,240.11,12138.0,227.7235,229.3428,227.7235,228.7046,12138.0
2022-11-02 10:15:00,239.85,240.57,239.52,240.41,12577.0,228.457,229.1428,228.1426,228.9904,12577.0
2022-11-02 10:20:00,240.09,240.33,235.68,236.24,25167.0,228.6856,228.9142,224.485,225.0184,25167.0
2022-11-02 10:25:00,236.7,238.91,236.28,238.39,19569.0,225.4566,227.5616,225.0565,227.0663,19569.0
2022-11-02 10:30:00,238.46,239.93,238.34,239.69,13067.0,227.133,228.5332,227.0187,228.3046,13067.0
2022-11-02 10:35:00,239.82,241.69,239.66,240.97,18993.0,228.4284,230.2096,228.276,229.5238,18993.0
2022-11-02 10:40:00,240.99,244.59,240.75,241.75,28628.0,229.5428,232.9718,229.3142,230.2667,28628.0
2022-11-02 10:45:00,241.65,242.76,241.09,242.72,14431.0,230.1715,231.2287,229.6381,231.1906,14431.0
2022-11-02 10:50:00,242.44,243.95,241.73,243.95,14956.0,230.9239,232.3622,230.2477,232.3622,14956.0
2022-11-02 10:55:00,243.77,243.99,242.4,242.51,14002.0,232.1908,232.4003,230.8858,230.9906,14002.0
2022-11-02 11:00:00,242.54,243.47,242.41,243.31,10906.0,231.0192,231.905,230.8954,231.7526,10906.0
2022-11-02 11:05:00,243.06,243.64,242.41,242.93,8066.0,231.5145,232.0669,230.8954,231.3907,8066.0
2022-11-02 11:10:00,242.76,243.21,242.11,242.61,5906.0,231.2287,231.6574,230.6096,231.0859,5906.0
2022-11-02 11:15:00,242.5,242.98,241.73,242.22,8575.0,230.9811,231.4383,230.2477,230.7144,8575.0
2022-11-02 11:20:00,242.22,244.15,242.22,243.4,41495.0,230.7144,232.5527,230.7144,231.8383,41495.0
2022-11-02 11:25:00,243.87,243.87,242.19,242.53,4190.0,232.286,232.286,230.6858,231.0097,4190.0
2022-11-02 11:30:00,242.29,243.13,241.84,242.91,6880.0,230.7811,231.5812,230.3524,231.3716,6880.0
2022-11-02 11:35:00,242.7,243.32,242.36,242.43,6225.0,231.1716,231.7621,230.8477,230.9144,6225.0
2022-11-02 11:40:00,242.41,243.14,242.41,242.92,3692.0,230.8954,231.5907,230.8954,231.3811,3692.0
2022-11-02 11:45:00,242.91,243.65,242.38,243.04,5261.0,231.3716,232.0765,230.8668,231.4954,5261.0
2022-11-02 11:50:00,243.09,243.4,242.83,242.83,3400.0,231.5431,231.8383,231.2954,231.2954,3400.0
2022-11-02 11:55:00,243.0,243.16,242.22,242.41,3534.0,231.4573,231.6097,230.7144,230.8954,3534.0
2022-11-02 12:00:00,242.2,242.52,241.92,242.34,3312.0,230.6953,231.0001,230.4286,230.8287,3312.0
2022-11-02 12:05:00,242.32,242.48,240.21,240.71,15269.0,230.8096,230.962,228.7999,229.2761,15269.0
2022-11-02 12:10:00,240.63,240.78,240.28,240.71,4336.0,229.1999,229.3428,228.8665,229.2761,4336.0
2022-11-02 12:15:00,240.72,241.44,240.64,241.18,2800.0,229.2856,229.9714,229.2094,229.7238,2800.0
2022-11-02 12:20:00,241.17,242.03,241.03,241.55,8604.0,229.7143,230.5334,229.5809,230.0762,8604.0
2022-11-02 12:25:00,241.72,242.36,241.68,242.06,5741.0,230.2381,230.8477,230.2,230.562,5741.0
2022-11-02 12:30:00,241.92,242.67,241.71,242.67,8024.0,230.4286,231.143,230.2286,231.143,8024.0
2022-11-02 12:35:00,242.48,242.63,241.93,242.38,2327.0,230.962,231.1049,230.4382,230.8668,2327.0
2022-11-02 12:40:00,242.49,244.0,242.3,244.0,15083.0,230.9716,232.4098,230.7906,232.4098,15083.0
2022-11-02 12:45:00,244.0,244.16,243.74,244.02,13166.0,232.4098,232.5622,232.1622,232.4289,13166.0
2022-11-02 12:50:00,244.02,244.03,243.79,243.79,4500.0,232.4289,232.4384,232.2098,232.2098,4500.0
2022-11-02 12:55:00,243.81,244.15,243.32,243.56,7950.0,232.2289,232.5527,231.7621,231.9907,7950.0
2022-11-02 13:00:00,243.45,243.53,242.7,242.71,2700.0,231.886,231.9622,231.1716,231.1811,2700.0
2022-11-02 13:05:00,242.73,243.04,242.49,242.74,3000.0,231.2002,231.4954,230.9716,231.2097,3000.0
2022-11-02 13:10:00,242.77,242.98,242.64,242.67,3678.0,231.2383,231.4383,231.1144,231.143,3678.0
2022-11-02 13:15:00,242.56,242.7,242.45,242.45,1320.0,231.0382,231.1716,230.9335,230.9335,1320.0
2022-11-02 13:20:00,242.34,242.36,241.87,242.04,1210.0,230.8287,230.8477,230.381,230.5429,1210.0
2022-11-02 13:25:00,242.06,242.07,241.52,241.53,4020.0,230.562,230.5715,230.0476,230.0572,4020.0
2022-11-02 13:30:00,241.52,241.96,241.52,241.8,7255.0,230.0476,230.4667,230.0476,230.3143,7255.0
2022-11-02 13:35:00,241.82,243.0,241.65,242.94,11638.0,230.3334,231.4573,230.1715,231.4002,11638.0
2022-11-02 13:40:00,242.98,244.5,242.98,244.38,16736.0,231.4383,232.8861,231.4383,232.7718,16736.0
2022-11-02 13:45:00,244.44,245.11,244.37,244.71,17960.0,232.8289,233.4671,232.7623,233.0861,17960.0
2022-11-02 13:50:00,245.2,245.97,245.05,245.84,14495.0,233.5528,234.2863,233.41,234.1624,14495.0
2022-11-02 13:55:00,245.84,245.99,244.79,244.79,10717.0,234.1624,234.3053,233.1623,233.1623,10717.0
2022-11-02 14:00:00,245.06,248.02,244.0,247.15,16759.0,233.4195,236.2389,232.4098,235.4102,16759.0
2022-11-02 14:05:00,247.12,247.12,245.09,245.09,17958.0,235.3816,235.3816,233.4481,233.4481,17958.0
2022-11-02 14:10:00,245.57,246.26,244.74,246.08,8946.0,233.9053,234.5625,233.1147,234.391,8946.0
2022-11-02 14:15:00,246.26,246.37,244.99,245.08,7735.0,234.5625,234.6673,233.3528,233.4385,7735.0
2022-11-02 14:20:00,245.22,245.38,244.53,245.14,11604.0,233.5719,233.7243,232.9147,233.4957,11604.0
2022-11-02 14:25:00,245.14,246.07,244.83,245.83,12185.0,233.4957,234.3815,233.2004,234.1529,12185.0
2022-11-02 14:30:00,246.05,246.23,245.27,245.32,19813.0,234.3625,234.5339,233.6195,233.6671,19813.0
2022-11-02 14:35:00,245.26,246.28,241.52,242.83,15752.0,233.61,234.5815,230.0476,231.2954,15752.0
2022-11-02 14:40:00,243.02,244.28,242.31,243.31,13403.0,231.4764,232.6765,230.8001,231.7526,13403.0
2022-11-02 14:45:00,242.99,243.64,242.05,242.45,13345.0,231.4478,232.0669,230.5525,230.9335,13345.0
2022-11-02 14:50:00,242.53,242.53,239.68,239.97,13454.0,231.0097,231.0097,228.295,228.5713,13454.0
2022-11-02 14:55:00,240.13,241.39,239.9,241.03,11383.0,228.7237,229.9238,228.5046,229.5809,11383.0
2022-11-02 15:00:00,241.0,242.27,240.72,241.31,9358.0,229.5523,230.762,229.2856,229.8476,9358.0
2022-11-02 15:05:00,241.59,242.85,241.5,242.58,6449.0,230.1143,231.3145,230.0286,231.0573,6449.0
2022-11-02 15:10:00,242.42,242.42,241.21,241.21,4512.0,230.9049,230.9049,229.7524,229.7524,4512.0
2022-11-02 15:15:00,241.03,241.08,239.22,239.22,7495.0,229.5809,229.6285,227.8569,227.8569,7495.0
2022-11-02 15:20:00,238.9,239.3,238.47,238.55,11825.0,227.5521,227.9331,227.1425,227.2187,11825.0
2022-11-02 15:25:00,238.47,238.47,237.3,237.73,11173.0,227.1425,227.1425,226.0281,226.4377,11173.0
2022-11-02 15:30:00,237.65,237.65,236.58,236.74,11877.0,226.3615,226.3615,225.3423,225.4947,11877.0
2022-11-02 15:35:00,236.65,237.34,236.44,236.87,12544.0,225.409,226.0662,225.2089,225.6185,12544.0
2022-11-02 15:40:00,236.99,236.99,236.27,236.31,17939.0,225.7328,225.7328,225.047,225.0851,17939.0
2022-11-02 15:45:00,236.21,236.38,235.63,236.38,30812.0,224.9899,225.1518,224.4374,225.1518,30812.0
2022-11-02 15:50:00,236.49,236.49,235.56,235.75,36516.0,225.2566,225.2566,224.3707,224.5517,36516.0
2022-11-02 15:55:00,235.69,235.83,235.0,235.22,94879.0,224.4946,224.6279,223.8373,224.0469,94879.0
2022-11-03 09:30:00,231.79,234.3,230.9,232.42,19475.0,220.7798,223.1706,219.9321,221.3799,19475.0
2022-11-03 09:35:00,232.27,234.72,232.24,234.7,3300.0,221.237,223.5706,221.2084,223.5516,3300.0
2022-11-03 09:40:00,234.69,235.21,233.45,234.02,11600.0,223.5421,224.0374,222.361,222.9039,11600.0
2022-11-03 09:45:00,233.88,234.15,232.65,233.84,12581.0,222.7705,223.0277,221.599,222.7324,12581.0
2022-11-03 09:50:00,233.94,234.08,233.1,233.61,10639.0,222.8277,222.961,222.0276,222.5134,10639.0
2022-11-03 09:55:00,233.35,234.36,233.35,234.01,10282.0,222.2657,223.2277,222.2657,222.8944,10282.0
2022-11-03 10:00:00,234.01,237.35,233.69,237.34,9134.0,222.8944,226.0757,222.5896,226.0662,9134.0
2022-11-03 10:05:00,237.13,237.59,236.15,236.16,16014.0,225.8662,226.3043,224.9327,224.9422,16014.0
2022-11-03 10:10:00,236.16,237.77,236.08,237.53,23486.0,224.9422,226.4758,224.866,226.2472,23486.0
2022-11-03 10:15:00,237.79,239.36,237.62,239.35,3827.0,226.4948,227.9902,226.3329,227.9807,3827.0
2022-11-03 10:20:00,239.69,240.06,239.22,239.77,4425.0,228.3046,228.657,227.8569,228.3808,4425.0
2022-11-03 10:25:00,239.69,241.78,239.64,241.36,21813.0,228.3046,230.2953,228.2569,229.8952,21813.0
2022-11-03 10:30:00,241.22,242.06,239.3,239.31,18146.0,229.7619,230.562,227.9331,227.9426,18146.0
2022-11-03 10:35:00,239.69,240.17,238.92,240.17,4797.0,228.3046,228.7618,227.5711,228.7618,4797.0
2022-11-03 10:40:00,240.56,241.7,240.27,241.59,5685.0,229.1332,230.2191,228.857,230.1143,5685.0
2022-11-03 10:45:00,241.68,242.61,241.68,241.89,9179.0,230.2,231.0859,230.2,230.4001,9179.0
2022-11-03 10:50:00,242.25,242.98,242.15,242.75,3925.0,230.743,231.4383,230.6477,231.2192,3925.0
2022-11-03 10:55:00,242.64,242.81,241.72,241.97,5600.0,231.1144,231.2764,230.2381,230.4763,5600.0
2022-11-03 11:00:00,242.01,242.65,241.75,242.12,4891.0,230.5144,231.124,230.2667,230.6191,4891.0
2022-11-03 11:05:00,242.12,242.12,241.44,241.65,3180.0,230.6191,230.6191,229.9714,230.1715,3180.0
2022-11-03 11:10:00,241.76,241.77,240.93,241.15,4243.0,230.2762,230.2858,229.4857,229.6952,4243.0
2022-11-03 11:15:00,241.21,241.32,240.17,240.81,11837.0,229.7524,229.8571,228.7618,229.3714,11837.0
2022-11-03 11:20:00,240.67,241.18,240.41,241.1,10058.0,229.238,229.7238,228.9904,229.6476,10058.0
2022-11-03 11:25:00,240.89,240.89,240.23,240.34,8299.0,229.4476,229.4476,228.8189,228.9237,8299.0
2022-11-03 11:30:00,240.42,240.47,239.39,239.43,8501.0,228.9999,229.0475,228.0188,228.0569,8501.0
2022-11-03 11:35:00,239.48,240.6,239.48,240.48,10148.0,228.1045,229.1713,228.1045,229.057,10148.0
2022-11-03 11:40:00,240.49,240.83,240.25,240.26,5527.0,229.0666,229.3904,228.838,228.8475,5527.0
2022-11-03 11:45:00,240.37,241.31,240.24,240.89,9449.0,228.9523,229.8476,228.8284,229.4476,9449.0
2022-11-03 11:50:00,241.06,241.64,240.85,241.55,3391.0,229.6095,230.1619,229.4095,230.0762,3391.0
2022-11-03 11:55:00,241.51,242.5,241.5,242.48,3152.0,230.0381,230.9811,230.0286,230.962,3152.0
2022-11-03 12:00:00,242.44,243.79,242.19,243.58,4580.0,230.9239,232.2098,230.6858,232.0098,4580.0
2022-11-03 12:05:00,243.62,243.93,243.29,243.33,5729.0,232.0479,232.3432,231.7336,231.7717,5729.0
2022-11-03 12:10:00,243.54,244.77,243.39,244.48,13392.0,231.9717,233.1433,231.8288,232.867,13392.0
2022-11-03 12:15:00,244.48,244.55,244.2,244.22,1851.0,232.867,232.9337,232.6003,232.6194,1851.0
2022-11-03 12:20:00,244.32,244.73,243.33,243.92,9338.0,232.7146,233.1052,231.7717,232.3336,9338.0
2022-11-03 12:25:00,243.91,243.93,243.33,243.82,3430.0,232.3241,232.3432,231.7717,232.2384,3430.0
2022-11-03 12:30:00,244.02,244.21,243.6,243.95,2248.0,232.4289,232.6099,232.0288,232.3622,2248.0
2022-11-03 12:35:00,244.16,244.18,243.0,243.61,4498.0,232.5622,232.5813,231.4573,232.0384,4498.0
2022-11-03 12:40:00,243.61,244.72,243.58,244.72,2136.0,232.0384,233.0956,232.0098,233.0956,2136.0
2022-11-03 12:45:00,244.5,244.55,244.08,244.47,4704.0,232.8861,232.9337,232.486,232.8575,4704.0
2022-11-03 12:50:00,244.67,245.17,244.67,244.98,3772.0,233.048,233.5243,233.048,233.3433,3772.0
2022-11-03 12:55:00,244.95,244.95,244.4,244.78,3528.0,233.3147,233.3147,232.7908,233.1528,3528.0
2022-11-03 13:00:00,244.5,244.59,244.23,244.31,1700.0,232.8861,232.9718,232.6289,232.7051,1700.0
2022-11-03 13:05:00,244.41,244.68,244.05,244.21,8796.0,232.8004,233.0575,232.4575,232.6099,8796.0
2022-11-03 13:10:00,244.34,244.39,244.0,244.16,3550.0,232.7337,232.7813,232.4098,232.5622,3550.0
2022-11-03 13:15:00,243.93,244.63,243.92,244.47,2400.0,232.3432,233.0099,232.3336,232.8575,2400.0
2022-11-03 13:20:00,244.34,244.34,243.84,244.05,3175.0,232.7337,232.7337,232.2574,232.4575,3175.0
2022-11-03 13:25:00,243.84,244.35,243.83,244.19,1600.0,232.2574,232.7432,232.2479,232.5908,1600.0
2022-11-03 13:30:00,244.2,244.39,244.03,244.31,3737.0,232.6003,232.7813,232.4384,232.7051,3737.0
2022-11-03 13:35:00,244.4,244.44,244.12,244.31,4330.0,232.7908,232.8289,232.5241,232.7051,4330.0
2022-11-03 13:40:00,244.17,244.36,243.83,243.84,1526.0,232.5718,232.7527,232.2479,232.2574,1526.0
2022-11-03 13:45:00,243.97,244.4,243.83,244.14,3362.0,232.3813,232.7908,232.2479,232.5432,3362.0
2022-11-03 13:50:00,244.0,244.15,243.69,243.7,3526.0,232.4098,232.5527,232.1146,232.1241,3526.0
2022-11-03 13:55:00,243.86,244.04,243.48,243.9,15925.0,232.2765,232.4479,231.9145,232.3146,15925.0
2022-11-03 14:00:00,243.81,244.17,243.5,243.59,6390.0,232.2289,232.5718,231.9336,232.0193,6390.0
2022-11-03 14:05:00,243.72,244.11,243.7,243.82,3495.0,232.1431,232.5146,232.1241,232.2384,3495.0
2022-11-03 14:10:00,243.83,244.21,243.75,244.14,3505.0,232.2479,232.6099,232.1717,232.5432,3505.0
2022-11-03 14:15:00,244.2,244.44,243.99,244.21,2700.0,232.6003,232.8289,232.4003,232.6099,2700.0
2022-11-03 14:20:00,244.29,244.95,244.29,244.95,2600.0,232.6861,233.3147,232.6861,233.3147,2600.0
2022-11-03 14:25:00,244.93,245.26,244.8,245.02,2919.0,233.2957,233.61,233.1718,233.3814,2919.0
2022-11-03 14:30:00,245.06,245.67,244.94,245.04,8121.0,233.4195,234.0005,233.3052,233.4004,8121.0
2022-11-03 14:35:00,244.99,245.45,244.62,244.66,2944.0,233.3528,233.791,233.0004,233.0385,2944.0
2022-11-03 14:40:00,244.95,244.95,244.3,244.45,3068.0,233.3147,233.3147,232.6956,232.8385,3068.0
2022-11-03 14:45:00,244.29,244.82,244.0,244.79,8366.0,232.6861,233.1909,232.4098,233.1623,8366.0
2022-11-03 14:50:00,244.85,244.85,244.5,244.56,3394.0,233.2195,233.2195,232.8861,232.9432,3394.0
2022-11-03 14:55:00,244.66,244.97,244.44,244.97,4258.0,233.0385,233.3338,232.8289,233.3338,4258.0
2022-11-03 15:00:00,245.23,245.27,244.92,245.03,3255.0,233.5814,233.6195,233.2861,233.3909,3255.0
2022-11-03 15:05:00,245.04,245.04,244.62,244.7,6338.0,233.4004,233.4004,233.0004,233.0766,6338.0
2022-11-03 15:10:00,244.65,245.0,244.58,244.58,2200.0,233.029,233.3623,232.9623,232.9623,2200.0
2022-11-03 15:15:00,244.75,245.13,244.55,244.62,2628.0,233.1242,233.4862,232.9337,233.0004,2628.0
2022-11-03 15:20:00,244.85,245.08,244.7,245.08,5261.0,233.2195,233.4385,233.0766,233.4385,5261.0
2022-11-03 15:25:00,244.87,245.14,244.75,244.77,3984.0,233.2385,233.4957,233.1242,233.1433,3984.0
2022-11-03 15:30:00,244.88,245.3,244.77,245.22,3200.0,233.248,233.6481,233.1433,233.5719,3200.0
2022-11-03 15:35:00,245.24,245.37,244.47,244.47,9802.0,233.5909,233.7148,232.8575,232.8575,9802.0
2022-11-03 15:40:00,244.5,244.73,244.21,244.25,5673.0,232.8861,233.1052,232.6099,232.648,5673.0
2022-11-03 15:45:00,244.21,244.35,244.0,244.1,11290.0,232.6099,232.7432,232.4098,232.5051,11290.0
2022-11-03 15:50:00,244.18,244.44,242.97,243.06,19956.0,232.5813,232.8289,231.4288,231.5145,19956.0
2022-11-03 15:55:00,242.99,243.04,242.68,242.74,45602.0,231.4478,231.4954,231.1525,231.2097,45602.0
2022-11-04 09:30:00,246.17,247.15,242.07,244.02,29963.0,234.4768,235.4102,230.5715,232.4289,29963.0
2022-11-04 09:35:00,243.28,244.15,241.79,242.32,15291.0,231.724,232.5527,230.3048,230.8096,15291.0
2022-11-04 09:40:00,242.32,242.66,240.97,240.97,6605.0,230.8096,231.1335,229.5238,229.5238,6605.0
2022-11-04 09:45:00,241.62,243.01,240.41,240.86,16664.0,230.1429,231.4669,228.9904,229.419,16664.0
2022-11-04 09:50:00,240.86,241.96,240.3,241.58,9234.0,229.419,230.4667,228.8856,230.1048,9234.0
2022-11-04 09:55:00,241.45,242.98,241.45,242.52,5204.0,229.981,231.4383,229.981,231.0001,5204.0
2022-11-04 10:00:00,243.03,243.93,242.35,242.44,5300.0,231.4859,232.3432,230.8382,230.9239,5300.0
2022-11-04 10:05:00,243.13,243.98,242.33,243.55,13069.0,231.5812,232.3908,230.8192,231.9812,13069.0
2022-11-04 10:10:00,243.7,245.08,243.39,245.07,15981.0,232.1241,233.4385,231.8288,233.429,15981.0
2022-11-04 10:15:00,245.34,245.91,244.07,245.61,8014.0,233.6862,234.2291,232.4765,233.9434,8014.0
2022-11-04 10:20:00,245.72,246.61,245.52,246.26,4881.0,234.0481,234.8959,233.8576,234.5625,4881.0
2022-11-04 10:25:00,246.93,246.94,246.0,246.55,18579.0,235.2007,235.2102,234.3148,234.8387,18579.0
2022-11-04 10:30:00,246.59,247.55,246.59,247.31,5191.0,234.8768,235.7912,234.8768,235.5626,5191.0
2022-11-04 10:35:00,247.5,248.22,247.19,247.93,6306.0,235.7436,236.4294,235.4483,236.1532,6306.0
2022-11-04 10:40:00,247.86,249.03,247.78,248.71,5738.0,236.0865,237.2009,236.0103,236.8961,5738.0
2022-11-04 10:45:00,248.72,249.32,248.61,249.31,8380.0,236.9056,237.4771,236.8009,237.4676,8380.0
2022-11-04 10:50:00,249.25,249.71,247.76,248.39,17606.0,237.4105,237.8486,235.9912,236.5913,17606.0
2022-11-04 10:55:00,248.38,248.46,247.31,247.47,4787.0,236.5818,236.658,235.5626,235.715,4787.0
2022-11-04 11:00:00,247.68,248.18,246.91,246.91,3083.0,235.915,236.3913,235.1816,235.1816,3083.0
2022-11-04 11:05:00,246.89,247.13,246.51,246.66,3294.0,235.1626,235.3912,234.8006,234.9435,3294.0
2022-11-04 11:10:00,246.65,247.2,246.3,246.64,3901.0,234.934,235.4578,234.6006,234.9244,3901.0
2022-11-04 11:15:00,246.59,247.06,245.99,245.99,3866.0,234.8768,235.3245,234.3053,234.3053,3866.0
2022-11-04 11:20:00,245.84,246.34,245.81,245.96,4539.0,234.1624,234.6387,234.1339,234.2767,4539.0
2022-11-04 11:25:00,245.99,246.15,244.7,244.7,1900.0,234.3053,234.4577,233.0766,233.0766,1900.0
2022-11-04 11:30:00,244.98,245.59,244.69,244.89,3957.0,233.3433,233.9243,233.0671,233.2576,3957.0
2022-11-04 11:35:00,244.86,245.11,244.44,244.56,4251.0,233.229,233.4671,232.8289,232.9432,4251.0
2022-11-04 11:40:00,244.37,244.44,243.7,243.73,2668.0,232.7623,232.8289,232.1241,232.1527,2668.0
2022-11-04 11:45:00,243.73,243.73,243.18,243.27,3860.0,232.1527,232.1527,231.6288,231.7145,3860.0
2022-11-04 11:50:00,243.03,243.03,242.35,242.7,7091.0,231.4859,231.4859,230.8382,231.1716,7091.0
2022-11-04 11:55:00,242.69,242.94,241.79,241.8,5163.0,231.1621,231.4002,230.3048,230.3143,5163.0
2022-11-04 12:00:00,242.17,242.57,241.31,241.44,3615.0,230.6668,231.0478,229.8476,229.9714,3615.0
2022-11-04 12:05:00,241.25,242.7,241.25,242.7,6800.0,229.7905,231.1716,229.7905,231.1716,6800.0
2022-11-04 12:10:00,242.29,242.52,241.48,241.96,5220.0,230.7811,231.0001,230.0095,230.4667,5220.0
2022-11-04 12:15:00,241.69,242.65,241.58,242.55,2300.0,230.2096,231.124,230.1048,231.0287,2300.0
2022-11-04 12:20:00,242.41,242.41,241.93,241.99,5564.0,230.8954,230.8954,230.4382,230.4953,5564.0
2022-11-04 12:25:00,241.77,242.58,241.77,242.34,5028.0,230.2858,231.0573,230.2858,230.8287,5028.0
2022-11-04 12:30:00,242.3,242.37,241.78,242.16,5665.0,230.7906,230.8573,230.2953,230.6572,5665.0
2022-11-04 12:35:00,242.06,242.06,241.32,241.32,2800.0,230.562,230.562,229.8571,229.8571,2800.0
2022-11-04 12:40:00,241.41,241.41,240.8,241.13,5522.0,229.9429,229.9429,229.3618,229.6762,5522.0
2022-11-04 12:45:00,241.04,241.61,240.7,241.14,4831.0,229.5904,230.1334,229.2666,229.6857,4831.0
2022-11-04 12:50:00,241.04,241.83,241.01,241.58,7587.0,229.5904,230.3429,229.5619,230.1048,7587.0
2022-11-04 12:55:00,241.59,241.83,241.43,241.7,3500.0,230.1143,230.3429,229.9619,230.2191,3500.0
2022-11-04 13:00:00,241.74,242.09,241.15,241.92,10522.0,230.2572,230.5906,229.6952,230.4286,10522.0
2022-11-04 13:05:00,241.81,242.01,240.44,240.44,2310.0,230.3239,230.5144,229.0189,229.0189,2310.0
2022-11-04 13:10:00,240.7,241.92,240.54,241.33,12333.0,229.2666,230.4286,229.1142,229.8667,12333.0
2022-11-04 13:15:00,241.35,241.73,241.05,241.09,3608.0,229.8857,230.2477,229.6,229.6381,3608.0
2022-11-04 13:20:00,241.27,241.67,241.26,241.42,2810.0,229.8095,230.1905,229.8,229.9524,2810.0
2022-11-04 13:25:00,241.41,241.5,240.81,241.01,8391.0,229.9429,230.0286,229.3714,229.5619,8391.0
2022-11-04 13:30:00,241.13,241.35,240.75,240.75,2806.0,229.6762,229.8857,229.3142,229.3142,2806.0
2022-11-04 13:35:00,240.84,241.87,240.67,241.53,3193.0,229.3999,230.381,229.238,230.0572,3193.0
2022-11-04 13:40:00,241.3,241.56,241.07,241.35,2300.0,229.8381,230.0857,229.619,229.8857,2300.0
2022-11-04 13:45:00,241.33,241.97,241.08,241.69,4677.0,229.8667,230.4763,229.6285,230.2096,4677.0
2022-11-04 13:50:00,241.99,242.22,241.66,242.2,2800.0,230.4953,230.7144,230.181,230.6953,2800.0
2022-11-04 13:55:00,242.19,242.81,242.12,242.43,5997.0,230.6858,231.2764,230.6191,230.9144,5997.0
2022-11-04 14:00:00,242.68,243.12,242.4,242.88,2742.0,231.1525,231.5716,230.8858,231.343,2742.0
2022-11-04 14:05:00,242.81,243.01,242.3,242.87,6846.0,231.2764,231.4669,230.7906,231.3335,6846.0
2022-11-04 14:10:00,242.87,243.16,242.56,242.69,3182.0,231.3335,231.6097,231.0382,231.1621,3182.0
2022-11-04 14:15:00,242.84,243.46,242.45,243.2,4948.0,231.3049,231.8955,230.9335,231.6478,4948.0
2022-11-04 14:20:00,243.29,243.9,243.29,243.64,3154.0,231.7336,232.3146,231.7336,232.0669,3154.0
2022-11-04 14:25:00,243.69,244.17,243.62,244.16,2263.0,232.1146,232.5718,232.0479,232.5622,2263.0
2022-11-04 14:30:00,243.9,244.35,243.78,244.14,1700.0,232.3146,232.7432,232.2003,232.5432,1700.0
2022-11-04 14:35:00,243.91,244.39,243.91,244.13,5800.0,232.3241,232.7813,232.3241,232.5337,5800.0
2022-11-04 14:40:00,243.99,245.1,243.99,245.1,7935.0,232.4003,233.4576,232.4003,233.4576,7935.0
2022-11-04 14:45:00,245.1,246.01,244.96,246.0,12066.0,233.4576,234.3244,233.3242,234.3148,12066.0
2022-11-04 14:50:00,246.04,246.55,245.89,246.48,13787.0,234.3529,234.8387,234.2101,234.772,13787.0
2022-11-04 14:55:00,246.62,246.81,246.46,246.49,9406.0,234.9054,235.0864,234.753,234.7816,9406.0
2022-11-04 15:00:00,246.5,246.6,246.22,246.3,7740.0,234.7911,234.8863,234.5244,234.6006,7740.0
2022-11-04 15:05:00,246.15,246.95,246.15,246.95,5289.0,234.4577,235.2197,234.4577,235.2197,5289.0
2022-11-04 15:10:00,246.96,246.96,245.99,246.0,1300.0,235.2292,235.2292,234.3053,234.3148,1300.0
2022-11-04 15:15:00,246.18,246.46,245.92,246.3,6696.0,234.4863,234.753,234.2386,234.6006,6696.0
2022-11-04 15:20:00,246.21,246.26,245.65,245.73,4189.0,234.5149,234.5625,233.9815,234.0577,4189.0
2022-11-04 15:25:00,245.8,246.45,245.8,246.14,5513.0,234.1243,234.7435,234.1243,234.4482,5513.0
2022-11-04 15:30:00,245.87,246.9,245.68,246.9,4458.0,234.191,235.1721,234.01,235.1721,4458.0
2022-11-04 15:35:00,246.94,246.99,246.33,246.53,6520.0,235.2102,235.2578,234.6292,234.8197,6520.0
2022-11-04 15:40:00,246.42,246.62,246.04,246.54,10206.0,234.7149,234.9054,234.3529,234.8292,10206.0
2022-11-04 15:45:00,246.49,246.75,246.22,246.35,12160.0,234.7816,235.0292,234.5244,234.6482,12160.0
2022-11-04 15:50:00,246.38,246.41,245.71,246.3,18359.0,234.6768,234.7054,234.0386,234.6006,18359.0
2022-11-04 15:55:00,246.31,247.5,246.24,247.5,42424.0,234.6101,235.7436,234.5434,235.7436,42424.0
2022-11-07 09:30:00,248.53,249.29,247.45,247.61,17770.0,236.7247,237.4486,235.696,235.8484,17770.0
2022-11-07 09:35:00,247.9,248.08,247.43,247.48,12826.0,236.1246,236.296,235.6769,235.7245,12826.0
2022-11-07 09:40:00,247.86,248.75,247.55,248.26,5858.0,236.0865,236.9342,235.7912,236.4675,5858.0
2022-11-07 09:45:00,248.31,249.0,247.55,247.93,6188.0,236.5151,237.1723,235.7912,236.1532,6188.0
2022-11-07 09:50:00,247.84,248.05,247.43,247.48,7422.0,236.0674,236.2675,235.6769,235.7245,7422.0
2022-11-07 09:55:00,247.49,248.18,246.69,246.82,4478.0,235.7341,236.3913,234.9721,235.0959,4478.0
2022-11-07 10:00:00,246.94,247.81,246.93,247.09,5196.0,235.2102,236.0389,235.2007,235.3531,5196.0
2022-11-07 10:05:00,247.01,247.57,246.65,247.14,3718.0,235.2769,235.8103,234.934,235.4007,3718.0
2022-11-07 10:10:00,246.93,247.45,246.7,247.42,1500.0,235.2007,235.696,234.9816,235.6674,1500.0
2022-11-07 10:15:00,247.42,247.79,247.12,247.65,4104.0,235.6674,236.0198,235.3816,235.8865,4104.0
2022-11-07 10:20:00,247.42,247.54,246.9,247.34,2575.0,235.6674,235.7817,235.1721,235.5912,2575.0
2022-11-07 10:25:00,247.16,247.25,246.67,246.68,3625.0,235.4197,235.5055,234.953,234.9625,3625.0
2022-11-07 10:30:00,247.02,247.5,246.69,247.23,3923.0,235.2864,235.7436,234.9721,235.4864,3923.0
2022-11-07 10:35:00,247.26,247.66,246.67,246.67,3001.0,235.515,235.896,234.953,234.953,3001.0
2022-11-07 10:40:00,246.59,247.46,246.45,246.96,2600.0,234.8768,235.7055,234.7435,235.2292,2600.0
2022-11-07 10:45:00,247.32,247.43,247.01,247.37,2602.0,235.5721,235.6769,235.2769,235.6198,2602.0
2022-11-07 10:50:00,247.3,247.63,247.16,247.45,1615.0,235.5531,235.8674,235.4197,235.696,1615.0
2022-11-07 10:55:00,247.39,247.74,247.39,247.48,1123.0,235.6388,235.9722,235.6388,235.7245,1123.0
2022-11-07 11:00:00,247.47,248.23,247.33,248.18,1700.0,235.715,236.4389,235.5817,236.3913,1700.0
2022-11-07 11:05:00,248.02,248.18,247.43,247.74,2116.0,236.2389,236.3913,235.6769,235.9722,2116.0
2022-11-07 11:10:00,247.69,247.77,247.37,247.37,1624.0,235.9246,236.0008,235.6198,235.6198,1624.0
2022-11-07 11:15:00,247.78,247.89,247.54,247.71,3227.0,236.0103,236.1151,235.7817,235.9436,3227.0
2022-11-07 11:20:00,247.57,247.99,247.49,247.79,2663.0,235.8103,236.2103,235.7341,236.0198,2663.0
2022-11-07 11:25:00,247.8,248.23,247.69,248.22,1925.0,236.0293,236.4389,235.9246,236.4294,1925.0
2022-11-07 11:30:00,248.22,248.56,248.22,248.56,1425.0,236.4294,236.7532,236.4294,236.7532,1425.0
2022-11-07 11:35:00,248.46,248.64,248.3,248.3,3008.0,236.658,236.8294,236.5056,236.5056,3008.0
2022-11-07 11:40:00,248.27,248.28,246.83,247.06,4653.0,236.477,236.4865,235.1054,235.3245,4653.0
2022-11-07 11:45:00,246.93,247.68,246.93,247.67,1912.0,235.2007,235.915,235.2007,235.9055,1912.0
2022-11-07 11:50:00,247.66,247.8,247.17,247.52,3000.0,235.896,236.0293,235.4293,235.7626,3000.0
2022-11-07 11:55:00,247.62,247.77,247.14,247.24,2337.0,235.8579,236.0008,235.4007,235.4959,2337.0
2022-11-07 12:00:00,247.24,247.61,246.85,247.51,3300.0,235.4959,235.8484,235.1245,235.7531,3300.0
2022-11-07 12:05:00,247.62,248.02,247.42,248.02,1606.0,235.8579,236.2389,235.6674,236.2389,1606.0
2022-11-07 12:10:00,247.96,248.1,247.78,247.79,2254.0,236.1817,236.3151,236.0103,236.0198,2254.0
2022-11-07 12:15:00,247.92,248.05,247.91,248.05,400.0,236.1436,236.2675,236.1341,236.2675,400.0
2022-11-07 12:20:00,247.99,248.15,247.7,247.93,5624.0,236.2103,236.3627,235.9341,236.1532,5624.0
2022-11-07 12:25:00,247.77,247.95,247.73,247.73,1672.0,236.0008,236.1722,235.9627,235.9627,1672.0
2022-11-07 12:30:00,247.81,247.94,247.66,247.67,1200.0,236.0389,236.1627,235.896,235.9055,1200.0
2022-11-07 12:35:00,247.71,247.75,247.42,247.53,2124.0,235.9436,235.9817,235.6674,235.7722,2124.0
2022-11-07 12:40:00,247.62,247.74,247.35,247.54,1600.0,235.8579,235.9722,235.6007,235.7817,1600.0
2022-11-07 12:45:00,247.44,247.47,247.03,247.19,3053.0,235.6864,235.715,235.2959,235.4483,3053.0
2022-11-07 12:50:00,247.24,247.3,246.89,247.3,9400.0,235.4959,235.5531,235.1626,235.5531,9400.0
2022-11-07 12:55:00,247.36,248.11,247.36,248.11,1100.0,235.6102,236.3246,235.6102,236.3246,1100.0
2022-11-07 13:00:00,248.18,248.5,248.15,248.34,2000.0,236.3913,236.6961,236.3627,236.5437,2000.0
2022-11-07 13:05:00,248.52,249.28,248.27,249.22,3376.0,236.7151,237.439,236.477,237.3819,3376.0
2022-11-07 13:10:00,249.25,249.49,248.96,248.97,6632.0,237.4105,237.6391,237.1342,237.1438,6632.0
2022-11-07 13:15:00,248.96,249.06,248.59,248.92,2034.0,237.1342,237.2295,236.7818,237.0961,2034.0
2022-11-07 13:20:00,248.85,248.93,248.82,248.82,821.0,237.0295,237.1057,237.0009,237.0009,821.0
2022-11-07 13:25:00,248.82,249.05,248.57,248.66,15519.0,237.0009,237.22,236.7628,236.8485,15519.0
2022-11-07 13:30:00,248.83,249.8,248.76,249.65,21022.0,237.0104,237.9343,236.9437,237.7915,21022.0
2022-11-07 13:35:00,249.58,250.0,249.45,249.88,4766.0,237.7248,238.1248,237.601,238.0105,4766.0
2022-11-07 13:40:00,249.87,250.43,249.6,250.28,6617.0,238.001,238.5344,237.7438,238.3915,6617.0
2022-11-07 13:45:00,250.28,250.5,249.31,249.32,7727.0,238.3915,238.6011,237.4676,237.4771,7727.0
2022-11-07 13:50:00,249.5,249.72,249.47,249.64,1814.0,237.6486,237.8581,237.62,237.7819,1814.0
2022-11-07 13:55:00,249.58,250.14,249.45,249.55,5026.0,237.7248,238.2582,237.601,237.6962,5026.0
2022-11-07 14:00:00,249.54,250.11,249.53,250.11,3015.0,237.6867,238.2296,237.6772,238.2296,3015.0
2022-11-07 14:05:00,250.06,250.06,249.76,249.97,3042.0,238.182,238.182,237.8962,238.0963,3042.0
2022-11-07 14:10:00,249.83,250.41,249.83,250.19,3600.0,237.9629,238.5154,237.9629,238.3058,3600.0
2022-11-07 14:15:00,250.19,250.41,250.07,250.12,2994.0,238.3058,238.5154,238.1915,238.2391,2994.0
2022-11-07 14:20:00,250.11,250.29,249.96,250.29,2918.0,238.2296,238.4011,238.0867,238.4011,2918.0
2022-11-07 14:25:00,250.32,250.43,250.11,250.13,3124.0,238.4296,238.5344,238.2296,238.2487,3124.0
2022-11-07 14:30:00,250.28,250.59,250.11,250.51,5108.0,238.3915,238.6868,238.2296,238.6106,5108.0
2022-11-07 14:35:00,250.47,250.67,249.84,249.84,5948.0,238.5725,238.763,237.9724,237.9724,5948.0
2022-11-07 14:40:00,249.95,250.02,249.68,249.7,4950.0,238.0772,238.1439,237.82,237.8391,4950.0
2022-11-07 14:45:00,249.72,250.04,249.68,249.77,3579.0,237.8581,238.1629,237.82,237.9058,3579.0
2022-11-07 14:50:00,249.77,250.0,249.63,249.92,6441.0,237.9058,238.1248,237.7724,238.0486,6441.0
2022-11-07 14:55:00,249.91,249.99,249.63,249.63,6715.0,238.0391,238.1153,237.7724,237.7724,6715.0
2022-11-07 15:00:00,249.75,250.06,249.71,249.87,5119.0,237.8867,238.182,237.8486,238.001,5119.0
2022-11-07 15:05:00,249.88,250.45,249.87,250.3,4958.0,238.0105,238.5535,238.001,238.4106,4958.0
2022-11-07 15:10:00,250.29,250.55,250.17,250.48,8177.0,238.4011,238.6487,238.2868,238.582,8177.0
2022-11-07 15:15:00,250.58,250.97,250.17,250.97,12286.0,238.6773,239.0488,238.2868,239.0488,12286.0
2022-11-07 15:20:00,250.86,250.93,250.58,250.9,5551.0,238.944,239.0107,238.6773,238.9821,5551.0
2022-11-07 15:25:00,250.83,250.9,250.56,250.82,6199.0,238.9154,238.9821,238.6582,238.9059,6199.0
2022-11-07 15:30:00,250.74,251.23,250.69,251.03,6220.0,238.8297,239.2964,238.7821,239.1059,6220.0
2022-11-07 15:35:00,250.93,251.11,250.8,251.0,4634.0,239.0107,239.1821,238.8868,239.0773,4634.0
2022-11-07 15:40:00,250.96,251.22,250.8,251.15,9610.0,239.0392,239.2869,238.8868,239.2202,9610.0
2022-11-07 15:45:00,251.07,251.26,250.92,251.26,11518.0,239.144,239.325,239.0011,239.325,11518.0
2022-11-07 15:50:00,251.36,251.41,250.46,250.84,15927.0,239.4202,239.4679,238.563,238.9249,15927.0
2022-11-07 15:55:00,250.78,250.99,250.49,250.93,29828.0,238.8678,239.0678,238.5916,239.0107,29828.0
2022-11-08 09:30:00,252.46,252.46,252.46,252.46,2996.0,240.468,240.468,240.468,240.468,2996.0
2022-11-08 09:35:00,251.57,252.25,251.07,251.61,2664.0,239.6203,240.268,239.144,239.6584,2664.0
2022-11-08 09:40:00,251.59,251.75,251.24,251.24,1635.0,239.6393,239.7917,239.3059,239.3059,1635.0
2022-11-08 09:45:00,251.19,251.65,251.11,251.46,6002.0,239.2583,239.6965,239.1821,239.5155,6002.0
2022-11-08 09:50:00,251.83,253.19,251.32,252.46,6865.0,239.8679,241.1633,239.3821,240.468,6865.0
2022-11-08 09:55:00,252.4,252.41,251.14,251.33,2900.0,240.4108,240.4204,239.2107,239.3917,2900.0
2022-11-08 10:00:00,251.7,252.43,251.54,252.06,4143.0,239.7441,240.4394,239.5917,240.087,4143.0
2022-11-08 10:05:00,251.89,253.53,251.88,253.29,11454.0,239.9251,241.4872,239.9155,241.2586,11454.0
2022-11-08 10:10:00,253.41,253.66,252.7,252.71,2100.0,241.3729,241.611,240.6966,240.7061,2100.0
2022-11-08 10:15:00,252.9,255.55,252.9,254.99,21744.0,240.8871,243.4112,240.8871,242.8778,21744.0
2022-11-08 10:20:00,255.0,255.86,254.58,254.77,9263.0,242.8873,243.7065,242.4873,242.6683,9263.0
2022-11-08 10:25:00,254.59,254.9,254.35,254.68,5231.0,242.4968,242.7921,242.2682,242.5825,5231.0
2022-11-08 10:30:00,254.86,256.26,254.68,256.01,7876.0,242.754,244.0875,242.5825,243.8494,7876.0
2022-11-08 10:35:00,256.21,256.3,255.61,256.0,9167.0,244.0399,244.1256,243.4684,243.8398,9167.0
2022-11-08 10:40:00,255.96,256.68,255.96,256.59,6367.0,243.8017,244.4875,243.8017,244.4018,6367.0
2022-11-08 10:45:00,256.59,257.13,256.43,256.97,7521.0,244.4018,244.9162,244.2494,244.7638,7521.0
2022-11-08 10:50:00,257.04,257.6,257.04,257.41,11037.0,244.8304,245.3638,244.8304,245.1829,11037.0
2022-11-08 10:55:00,257.41,258.1,257.13,258.1,4250.0,245.1829,245.8401,244.9162,245.8401,4250.0
2022-11-08 11:00:00,257.92,258.2,257.85,258.04,5681.0,245.6686,245.9353,245.602,245.7829,5681.0
2022-11-08 11:05:00,258.05,258.2,257.92,258.04,2200.0,245.7925,245.9353,245.6686,245.7829,2200.0
2022-11-08 11:10:00,258.04,258.59,257.96,258.56,12063.0,245.7829,246.3068,245.7067,246.2782,12063.0
2022-11-08 11:15:00,258.46,258.86,258.45,258.73,6015.0,246.183,246.564,246.1735,246.4402,6015.0
2022-11-08 11:20:00,258.83,259.2,258.42,258.42,8837.0,246.5354,246.8878,246.1449,246.1449,8837.0
2022-11-08 11:25:00,258.41,258.55,257.87,258.2,5102.0,246.1354,246.2687,245.621,245.9353,5102.0
2022-11-08 11:30:00,258.11,258.93,258.09,258.81,3225.0,245.8496,246.6307,245.8306,246.5164,3225.0
2022-11-08 11:35:00,258.94,259.15,258.78,259.12,8921.0,246.6402,246.8402,246.4878,246.8116,8921.0
2022-11-08 11:40:00,258.94,259.54,258.93,259.42,11581.0,246.6402,247.2117,246.6307,247.0974,11581.0
2022-11-08 11:45:00,259.42,259.6,259.11,259.2,13809.0,247.0974,247.2688,246.8021,246.8878,13809.0
2022-11-08 11:50:00,259.02,259.16,258.66,259.05,7853.0,246.7164,246.8497,246.3735,246.745,7853.0
2022-11-08 11:55:00,258.96,259.92,258.85,259.6,11611.0,246.6592,247.5736,246.5545,247.2688,11611.0
2022-11-08 12:00:00,259.6,259.6,258.88,258.92,3403.0,247.2688,247.2688,246.583,246.6211,3403.0
2022-11-08 12:05:00,258.81,259.48,258.81,259.48,5156.0,246.5164,247.1545,246.5164,247.1545,5156.0
2022-11-08 12:10:00,259.48,259.65,259.23,259.4,5104.0,247.1545,247.3165,246.9164,247.0783,5104.0
2022-11-08 12:15:00,259.3,259.58,259.3,259.58,2889.0,246.9831,247.2498,246.9831,247.2498,2889.0
2022-11-08 12:20:00,259.81,260.07,259.59,260.07,4262.0,247.4689,247.7165,247.2593,247.7165,4262.0
2022-11-08 12:25:00,259.94,260.38,259.94,260.28,2757.0,247.5927,248.0118,247.5927,247.9165,2757.0
2022-11-08 12:30:00,260.28,260.32,259.61,259.61,9878.0,247.9165,247.9546,247.2784,247.2784,9878.0
2022-11-08 12:35:00,259.44,259.66,258.13,258.86,6319.0,247.1164,247.326,245.8687,246.564,6319.0
2022-11-08 12:40:00,258.86,259.12,258.3,258.41,4318.0,246.564,246.8116,246.0306,246.1354,4318.0
2022-11-08 12:45:00,258.41,258.63,257.82,257.94,3379.0,246.1354,246.3449,245.5734,245.6877,3379.0
2022-11-08 12:50:00,258.01,258.01,257.1,257.19,3425.0,245.7544,245.7544,244.8876,244.9733,3425.0
2022-11-08 12:55:00,257.33,257.44,256.89,257.07,2703.0,245.1067,245.2114,244.6876,244.859,2703.0
2022-11-08 13:00:00,256.95,257.42,256.78,257.31,2703.0,244.7447,245.1924,244.5828,245.0876,2703.0
2022-11-08 13:05:00,257.31,257.91,257.11,257.74,2600.0,245.0876,245.6591,244.8971,245.4972,2600.0
2022-11-08 13:10:00,257.88,258.01,257.54,257.73,3034.0,245.6305,245.7544,245.3067,245.4877,3034.0
2022-11-08 13:15:00,257.73,257.79,257.02,257.03,3500.0,245.4877,245.5448,244.8114,244.8209,3500.0
2022-11-08 13:20:00,256.93,257.06,256.1,256.56,2200.0,244.7257,244.8495,243.9351,244.3732,2200.0
2022-11-08 13:25:00,256.53,256.57,255.58,255.58,2000.0,244.3447,244.3828,243.4398,243.4398,2000.0
2022-11-08 13:30:00,255.53,255.53,254.59,255.0,5820.0,243.3922,243.3922,242.4968,242.8873,5820.0
2022-11-08 13:35:00,255.23,255.64,255.16,255.54,2870.0,243.1064,243.4969,243.0397,243.4017,2870.0
2022-11-08 13:40:00,255.55,255.7,255.05,255.06,2600.0,243.4112,243.5541,242.935,242.9445,2600.0
2022-11-08 13:45:00,255.06,255.61,254.59,254.59,5143.0,242.9445,243.4684,242.4968,242.4968,5143.0
2022-11-08 13:50:00,254.94,255.19,254.15,254.53,2843.0,242.8302,243.0683,242.0777,242.4397,2843.0
2022-11-08 13:55:00,254.72,254.72,253.56,253.88,5531.0,242.6206,242.6206,241.5157,241.8205,5531.0
2022-11-08 14:00:00,253.95,254.36,253.8,254.27,1708.0,241.8872,242.2777,241.7443,242.192,1708.0
2022-11-08 14:05:00,254.11,254.11,253.44,253.78,800.0,242.0396,242.0396,241.4014,241.7253,800.0
2022-11-08 14:10:00,253.88,254.39,253.58,254.39,2600.0,241.8205,242.3063,241.5348,242.3063,2600.0
2022-11-08 14:15:00,254.58,255.26,254.49,255.26,5910.0,242.4873,243.135,242.4016,243.135,5910.0
2022-11-08 14:20:00,254.89,254.98,253.64,253.65,3906.0,242.7826,242.8683,241.5919,241.6015,3906.0
2022-11-08 14:25:00,253.57,253.77,253.11,253.11,1910.0,241.5253,241.7158,241.0871,241.0871,1910.0
2022-11-08 14:30:00,253.23,253.44,252.96,253.44,2300.0,241.2014,241.4014,240.9442,241.4014,2300.0
2022-11-08 14:35:00,253.32,254.46,253.31,254.29,3110.0,241.2871,242.373,241.2776,242.2111,3110.0
2022-11-08 14:40:00,254.52,255.06,254.51,254.86,1859.0,242.4301,242.9445,242.4206,242.754,1859.0
2022-11-08 14:45:00,254.87,255.19,254.74,255.02,1600.0,242.7635,243.0683,242.6397,242.9064,1600.0
2022-11-08 14:50:00,255.14,255.42,255.08,255.11,1500.0,243.0207,243.2874,242.9635,242.9921,1500.0
2022-11-08 14:55:00,255.15,255.45,254.98,254.98,2342.0,243.0302,243.316,242.8683,242.8683,2342.0
2022-11-08 15:00:00,254.81,255.68,254.8,255.68,900.0,242.7064,243.535,242.6968,243.535,900.0
2022-11-08 15:05:00,255.43,255.78,255.37,255.37,2346.0,243.2969,243.6303,243.2398,243.2398,2346.0
2022-11-08 15:10:00,255.16,255.42,254.99,255.16,6316.0,243.0397,243.2874,242.8778,243.0397,6316.0
2022-11-08 15:15:00,255.02,255.55,254.99,255.12,2543.0,242.9064,243.4112,242.8778,243.0016,2543.0
2022-11-08 15:20:00,255.44,255.55,255.14,255.14,1100.0,243.3064,243.4112,243.0207,243.0207,1100.0
2022-11-08 15:25:00,255.39,256.2,255.14,256.2,10512.0,243.2588,244.0303,243.0207,244.0303,10512.0
2022-11-08 15:30:00,255.98,256.42,255.84,256.26,1600.0,243.8208,244.2399,243.6874,244.0875,1600.0
2022-11-08 15:35:00,256.09,256.66,255.86,255.86,4018.0,243.9256,244.4685,243.7065,243.7065,4018.0
2022-11-08 15:40:00,255.86,256.09,255.54,255.59,5199.0,243.7065,243.9256,243.4017,243.4493,5199.0
2022-11-08 15:45:00,255.71,256.02,255.36,255.37,9154.0,243.5636,243.8589,243.2302,243.2398,9154.0
2022-11-08 15:50:00,255.36,255.36,254.95,254.96,12785.0,243.2302,243.2302,242.8397,242.8492,12785.0
2022-11-08 15:55:00,254.75,254.85,254.14,254.45,22256.0,242.6492,242.7445,242.0682,242.3635,22256.0
2022-11-09 09:30:00,252.6,254.41,252.6,254.29,4385.0,240.6013,242.3254,240.6013,242.2111,4385.0
2022-11-09 09:35:00,254.08,254.08,253.07,253.08,625.0,242.011,242.011,241.049,241.0585,625.0
2022-11-09 09:40:00,253.15,254.6,253.09,254.29,2287.0,241.1252,242.5063,241.0681,242.2111,2287.0
2022-11-09 09:45:00,254.48,254.98,254.48,254.98,700.0,242.392,242.8683,242.392,242.8683,700.0
2022-11-09 09:50:00,255.13,255.55,254.58,254.58,2534.0,243.0112,243.4112,242.4873,242.4873,2534.0
2022-11-09 09:55:00,254.42,254.42,253.48,254.13,900.0,242.3349,242.3349,241.4395,242.0587,900.0
2022-11-09 10:00:00,254.48,255.75,254.48,255.75,1876.0,242.392,243.6017,242.392,243.6017,1876.0
2022-11-09 10:05:00,255.94,256.65,255.89,256.65,1913.0,243.7827,244.459,243.7351,244.459,1913.0
2022-11-09 10:10:00,257.38,257.38,256.61,257.3,2911.0,245.1543,245.1543,244.4209,245.0781,2911.0
2022-11-09 10:15:00,256.94,257.4,255.97,256.37,2400.0,244.7352,245.1733,243.8113,244.1923,2400.0
2022-11-09 10:20:00,256.35,256.72,255.49,255.49,2107.0,244.1732,244.5256,243.3541,243.3541,2107.0
2022-11-09 10:25:00,255.75,255.84,255.11,255.6,2014.0,243.6017,243.6874,242.9921,243.4588,2014.0
2022-11-09 10:30:00,255.91,255.93,254.05,254.77,4324.0,243.7541,243.7732,241.9825,242.6683,4324.0
2022-11-09 10:35:00,254.47,254.59,254.05,254.31,1600.0,242.3825,242.4968,241.9825,242.2301,1600.0
2022-11-09 10:40:00,254.6,255.09,254.44,254.76,2821.0,242.5063,242.9731,242.3539,242.6587,2821.0
2022-11-09 10:45:00,255.02,255.18,254.61,254.62,712.0,242.9064,243.0588,242.5159,242.5254,712.0
2022-11-09 10:50:00,254.41,254.71,254.16,254.17,2527.0,242.3254,242.6111,242.0872,242.0968,2527.0
2022-11-09 10:55:00,254.23,254.56,253.91,254.39,1680.0,242.1539,242.4682,241.8491,242.3063,1680.0
2022-11-09 11:00:00,254.25,255.11,254.24,254.46,3905.0,242.173,242.9921,242.1634,242.373,3905.0
2022-11-09 11:05:00,254.22,254.85,254.04,254.84,3213.0,242.1444,242.7445,241.9729,242.7349,3213.0
2022-11-09 11:10:00,254.84,254.94,254.21,254.22,2510.0,242.7349,242.8302,242.1349,242.1444,2510.0
2022-11-09 11:15:00,254.37,254.86,254.37,254.79,2037.0,242.2873,242.754,242.2873,242.6873,2037.0
2022-11-09 11:20:00,254.84,254.9,254.12,254.34,1902.0,242.7349,242.7921,242.0491,242.2587,1902.0
2022-11-09 11:25:00,254.58,255.26,254.44,254.44,2196.0,242.4873,243.135,242.3539,242.3539,2196.0
2022-11-09 11:30:00,254.63,254.83,254.62,254.69,800.0,242.5349,242.7254,242.5254,242.5921,800.0
2022-11-09 11:35:00,254.52,255.02,254.51,255.02,700.0,242.4301,242.9064,242.4206,242.9064,700.0
2022-11-09 11:40:00,255.06,255.88,255.06,255.88,1397.0,242.9445,243.7255,242.9445,243.7255,1397.0
2022-11-09 11:45:00,255.88,256.17,255.71,255.76,1800.0,243.7255,244.0018,243.5636,243.6112,1800.0
2022-11-09 11:50:00,256.0,256.19,255.87,256.04,1896.0,243.8398,244.0208,243.716,243.8779,1896.0
2022-11-09 11:55:00,256.03,256.72,256.03,256.49,12409.0,243.8684,244.5256,243.8684,244.3066,12409.0
2022-11-09 12:00:00,256.49,256.81,256.34,256.72,4300.0,244.3066,244.6114,244.1637,244.5256,4300.0
2022-11-09 12:05:00,256.72,256.72,255.51,255.52,800.0,244.5256,244.5256,243.3731,243.3826,800.0
2022-11-09 12:10:00,255.41,255.43,255.02,255.02,1500.0,243.2779,243.2969,242.9064,242.9064,1500.0
2022-11-09 12:15:00,255.0,255.5,254.99,255.41,2100.0,242.8873,243.3636,242.8778,243.2779,2100.0
2022-11-09 12:20:00,255.34,255.45,254.85,254.86,1700.0,243.2112,243.316,242.7445,242.754,1700.0
2022-11-09 12:25:00,255.04,255.05,254.78,254.98,830.0,242.9254,242.935,242.6778,242.8683,830.0
2022-11-09 12:30:00,255.0,256.15,255.0,255.84,4409.0,242.8873,243.9827,242.8873,243.6874,4409.0
2022-11-09 12:35:00,255.8,255.83,255.35,255.35,2200.0,243.6493,243.6779,243.2207,243.2207,2200.0
2022-11-09 12:40:00,255.43,255.63,255.22,255.55,1300.0,243.2969,243.4874,243.0969,243.4112,1300.0
2022-11-09 12:45:00,255.38,256.09,255.36,255.91,2100.0,243.2493,243.9256,243.2302,243.7541,2100.0
2022-11-09 12:50:00,255.88,256.48,255.71,255.72,6508.0,243.7255,244.297,243.5636,243.5731,6508.0
2022-11-09 12:55:00,255.63,256.53,255.29,256.5,1400.0,243.4874,244.3447,243.1636,244.3161,1400.0
2022-11-09 13:00:00,256.5,256.52,255.41,255.71,3239.0,244.3161,244.3351,243.2779,243.5636,3239.0
2022-11-09 13:05:00,255.56,255.65,255.21,255.64,2066.0,243.4207,243.5065,243.0874,243.4969,2066.0
2022-11-09 13:10:00,255.81,256.11,255.24,255.94,1500.0,243.6589,243.9446,243.1159,243.7827,1500.0
2022-11-09 13:15:00,255.74,256.36,255.74,255.99,2527.0,243.5922,244.1827,243.5922,243.8303,2527.0
2022-11-09 13:20:00,256.2,256.2,255.46,255.46,800.0,244.0303,244.0303,243.3255,243.3255,800.0
2022-11-09 13:25:00,255.58,255.98,255.5,255.87,2491.0,243.4398,243.8208,243.3636,243.716,2491.0
2022-11-09 13:30:00,255.87,255.87,254.95,254.95,1270.0,243.716,243.716,242.8397,242.8397,1270.0
2022-11-09 13:35:00,255.02,255.02,254.74,254.96,1100.0,242.9064,242.9064,242.6397,242.8492,1100.0
2022-11-09 13:40:00,255.06,255.47,255.05,255.38,4700.0,242.9445,243.335,242.935,243.2493,4700.0
2022-11-09 13:45:00,255.37,255.6,255.36,255.43,2900.0,243.2398,243.4588,243.2302,243.2969,2900.0
2022-11-09 13:50:00,255.29,255.29,254.75,254.76,1500.0,243.1636,243.1636,242.6492,242.6587,1500.0
2022-11-09 13:55:00,254.82,255.17,254.82,255.17,4515.0,242.7159,243.0493,242.7159,243.0493,4515.0
2022-11-09 14:00:00,255.29,255.29,254.79,254.84,1200.0,243.1636,243.1636,242.6873,242.7349,1200.0
2022-11-09 14:05:00,254.88,255.37,254.7,255.37,2868.0,242.773,243.2398,242.6016,243.2398,2868.0
2022-11-09 14:10:00,255.5,255.5,254.99,254.99,2110.0,243.3636,243.3636,242.8778,242.8778,2110.0
2022-11-09 14:15:00,255.0,255.0,254.62,254.82,1504.0,242.8873,242.8873,242.5254,242.7159,1504.0
2022-11-09 14:20:00,254.86,254.86,254.43,254.51,1100.0,242.754,242.754,242.3444,242.4206,1100.0
2022-11-09 14:25:00,254.47,254.73,254.46,254.58,2794.0,242.3825,242.6302,242.373,242.4873,2794.0
2022-11-09 14:30:00,254.56,254.58,253.91,253.99,2116.0,242.4682,242.4873,241.8491,241.9253,2116.0
2022-11-09 14:35:00,253.8,254.01,253.63,253.63,1732.0,241.7443,241.9444,241.5824,241.5824,1732.0
2022-11-09 14:40:00,253.64,254.46,253.64,254.45,3655.0,241.5919,242.373,241.5919,242.3635,3655.0
2022-11-09 14:45:00,254.58,254.84,253.95,253.95,3253.0,242.4873,242.7349,241.8872,241.8872,3253.0
2022-11-09 14:50:00,253.86,253.99,253.3,253.75,3007.0,241.8015,241.9253,241.2681,241.6967,3007.0
2022-11-09 14:55:00,253.57,253.66,253.26,253.45,2902.0,241.5253,241.611,241.23,241.411,2902.0
2022-11-09 15:00:00,253.25,253.74,253.25,253.74,2556.0,241.2205,241.6872,241.2205,241.6872,2556.0
2022-11-09 15:05:00,253.9,254.36,253.83,254.04,4336.0,241.8396,242.2777,241.7729,241.9729,4336.0
2022-11-09 15:10:00,253.99,254.33,253.99,254.17,6655.0,241.9253,242.2492,241.9253,242.0968,6655.0
2022-11-09 15:15:00,254.05,254.49,254.05,254.49,3503.0,241.9825,242.4016,241.9825,242.4016,3503.0
2022-11-09 15:20:00,254.47,254.47,253.79,253.79,2076.0,242.3825,242.3825,241.7348,241.7348,2076.0
2022-11-09 15:25:00,254.01,254.13,253.86,254.05,2700.0,241.9444,242.0587,241.8015,241.9825,2700.0
2022-11-09 15:30:00,253.87,254.0,253.56,254.0,2157.0,241.811,241.9348,241.5157,241.9348,2157.0
2022-11-09 15:35:00,254.03,254.13,253.77,253.79,5200.0,241.9634,242.0587,241.7158,241.7348,5200.0
2022-11-09 15:40:00,253.79,253.96,253.48,253.48,7107.0,241.7348,241.8967,241.4395,241.4395,7107.0
2022-11-09 15:45:00,253.52,253.72,253.06,253.22,6214.0,241.4776,241.6681,241.0395,241.1919,6214.0
2022-11-09 15:50:00,253.26,253.66,252.96,253.35,12245.0,241.23,241.611,240.9442,241.3157,12245.0
2022-11-09 15:55:00,253.31,253.61,253.17,253.45,26561.0,241.2776,241.5634,241.1443,241.411,26561.0
2022-11-10 09:30:00,265.67,265.97,264.59,265.0,9533.0,254.175,254.462,253.1417,253.534,9533.0
2022-11-10 09:35:00,265.34,267.85,264.38,267.84,14987.0,253.8593,256.2607,252.9408,256.2511,14987.0
2022-11-10 09:40:00,267.67,269.98,267.3,269.24,34499.0,256.0885,258.2985,255.7345,257.5905,34499.0
2022-11-10 09:45:00,269.08,269.51,265.85,265.85,8570.0,257.4375,257.8489,254.3472,254.3472,8570.0
2022-11-10 09:50:00,265.43,265.67,263.69,264.01,4777.0,253.9454,254.175,252.2807,252.5868,4777.0
2022-11-10 09:55:00,263.72,265.43,263.36,264.89,6799.0,252.3094,253.9454,251.9649,253.4287,6799.0
2022-11-10 10:00:00,265.25,266.03,264.71,264.72,4050.0,253.7732,254.5194,253.2565,253.2661,4050.0
2022-11-10 10:05:00,265.35,265.83,265.13,265.32,3385.0,253.8688,254.3281,253.6584,253.8401,3385.0
2022-11-10 10:10:00,265.32,265.32,263.38,263.38,6376.0,253.8401,253.8401,251.9841,251.9841,6376.0
2022-11-10 10:15:00,263.41,263.83,263.37,263.5,1871.0,252.0128,252.4146,251.9745,252.0989,1871.0
2022-11-10 10:20:00,263.12,264.8,263.12,264.8,3396.0,251.7353,253.3426,251.7353,253.3426,3396.0
2022-11-10 10:25:00,264.75,265.71,264.7,265.49,2600.0,253.2948,254.2133,253.247,254.0028,2600.0
2022-11-10 10:30:00,265.8,265.8,264.83,265.34,5416.0,254.2994,254.2994,253.3713,253.8593,5416.0
2022-11-10 10:35:00,265.6,265.6,264.91,265.26,4767.0,254.108,254.108,253.4479,253.7827,4767.0
2022-11-10 10:40:00,265.24,266.01,265.0,265.94,3676.0,253.7636,254.5003,253.534,254.4333,3676.0
2022-11-10 10:45:00,265.59,266.24,265.59,266.17,1381.0,254.0985,254.7203,254.0985,254.6534,1381.0
2022-11-10 10:50:00,266.19,266.82,266.19,266.79,4407.0,254.6725,255.2752,254.6725,255.2465,4407.0
2022-11-10 10:55:00,266.8,267.47,266.79,267.47,2550.0,255.2561,255.8971,255.2465,255.8971,2550.0
2022-11-10 11:00:00,267.49,267.49,266.8,266.8,9146.0,255.9163,255.9163,255.2561,255.2561,9146.0
2022-11-10 11:05:00,266.45,267.51,266.45,267.21,4550.0,254.9213,255.9354,254.9213,255.6484,4550.0
2022-11-10 11:10:00,267.08,267.91,267.08,267.42,5414.0,255.524,256.3181,255.524,255.8493,5414.0
2022-11-10 11:15:00,267.28,267.68,266.68,267.63,4083.0,255.7153,256.098,255.1413,256.0502,4083.0
2022-11-10 11:20:00,267.71,268.37,267.71,268.02,1683.0,256.1267,256.7582,256.1267,256.4233,1683.0
2022-11-10 11:25:00,267.9,268.8,267.78,268.8,3400.0,256.3085,257.1696,256.1937,257.1696,3400.0
2022-11-10 11:30:00,268.83,268.94,268.3,268.57,2297.0,257.1983,257.3035,256.6912,256.9495,2297.0
2022-11-10 11:35:00,268.38,268.4,267.66,267.93,4081.0,256.7677,256.7869,256.0789,256.3372,4081.0
2022-11-10 11:40:00,267.75,268.06,267.25,267.58,4168.0,256.165,256.4616,255.6866,256.0024,4168.0
2022-11-10 11:45:00,267.64,267.77,267.3,267.46,2726.0,256.0598,256.1841,255.7345,255.8876,2726.0
2022-11-10 11:50:00,267.32,267.45,266.32,266.75,31782.0,255.7536,255.878,254.7969,255.2083,31782.0
2022-11-10 11:55:00,266.87,267.07,266.44,266.45,1500.0,255.3231,255.5144,254.9117,254.9213,1500.0
2022-11-10 12:00:00,266.45,266.5,265.75,265.86,3941.0,254.9213,254.9691,254.2515,254.3568,3941.0
2022-11-10 12:05:00,265.69,265.69,264.43,264.59,10315.0,254.1941,254.1941,252.9887,253.1417,10315.0
2022-11-10 12:10:00,264.57,264.57,263.53,263.54,4379.0,253.1226,253.1226,252.1276,252.1372,4379.0
2022-11-10 12:15:00,263.62,264.0,263.46,263.86,4651.0,252.2137,252.5773,252.0606,252.4433,4651.0
2022-11-10 12:20:00,263.44,264.14,263.37,263.66,12035.0,252.0415,252.7112,251.9745,252.252,12035.0
2022-11-10 12:25:00,263.62,263.64,263.18,263.36,3200.0,252.2137,252.2328,251.7927,251.9649,3200.0
2022-11-10 12:30:00,263.15,263.15,262.56,262.63,3321.0,251.764,251.764,251.1996,251.2665,3321.0
2022-11-10 12:35:00,262.79,262.79,261.39,261.39,3000.0,251.4196,251.4196,250.0802,250.0802,3000.0
2022-11-10 12:40:00,261.71,262.09,261.19,261.84,3170.0,250.3863,250.7499,249.8888,250.5107,3170.0
2022-11-10 12:45:00,261.69,261.74,261.22,261.22,3679.0,250.3672,250.415,249.9175,249.9175,3679.0
2022-11-10 12:50:00,261.3,261.44,260.69,261.06,5561.0,249.9941,250.128,249.4105,249.7645,5561.0
2022-11-10 12:55:00,261.01,261.01,260.33,260.34,2116.0,249.7166,249.7166,249.0661,249.0756,2116.0
2022-11-10 13:00:00,260.58,261.0,260.51,260.87,10629.0,249.3052,249.7071,249.2383,249.5827,10629.0
2022-11-10 13:05:00,260.83,261.12,260.68,261.01,943.0,249.5444,249.8219,249.4009,249.7166,943.0
2022-11-10 13:10:00,261.26,261.5,260.92,261.5,1000.0,249.9558,250.1854,249.6305,250.1854,1000.0
2022-11-10 13:15:00,261.55,261.86,261.55,261.73,1230.0,250.2333,250.5299,250.2333,250.4055,1230.0
2022-11-10 13:20:00,261.83,261.83,261.26,261.57,1890.0,250.5011,250.5011,249.9558,250.2524,1890.0
2022-11-10 13:25:00,261.69,262.97,261.58,262.97,2104.0,250.3672,251.5918,250.262,251.5918,2104.0
2022-11-10 13:30:00,262.81,262.93,262.51,262.71,2103.0,251.4387,251.5536,251.1517,251.3431,2103.0
2022-11-10 13:35:00,262.73,263.15,262.73,263.15,2000.0,251.3622,251.764,251.3622,251.764,2000.0
2022-11-10 13:40:00,263.22,263.77,263.12,263.65,1500.0,251.831,252.3572,251.7353,252.2424,1500.0
2022-11-10 13:45:00,263.6,263.83,263.36,263.36,2800.0,252.1946,252.4146,251.9649,251.9649,2800.0
2022-11-10 13:50:00,263.53,263.84,263.1,263.84,5179.0,252.1276,252.4242,251.7162,252.4242,5179.0
2022-11-10 13:55:00,263.96,264.28,263.94,264.28,2604.0,252.539,252.8451,252.5199,252.8451,2604.0
2022-11-10 14:00:00,264.45,265.03,264.45,264.92,1310.0,253.0078,253.5627,253.0078,253.4575,1310.0
2022-11-10 14:05:00,264.93,264.96,264.48,264.96,2538.0,253.467,253.4957,253.0365,253.4957,2538.0
2022-11-10 14:10:00,265.04,265.04,264.69,264.85,1898.0,253.5723,253.5723,253.2374,253.3905,1898.0
2022-11-10 14:15:00,264.89,264.89,264.39,264.57,2500.0,253.4287,253.4287,252.9504,253.1226,2500.0
2022-11-10 14:20:00,264.45,264.61,263.86,264.2,4115.0,253.0078,253.1609,252.4433,252.7686,4115.0
2022-11-10 14:25:00,264.06,264.5,263.99,264.27,3586.0,252.6347,253.0556,252.5677,252.8356,3586.0
2022-11-10 14:30:00,264.23,264.39,263.95,264.15,4403.0,252.7973,252.9504,252.5294,252.7208,4403.0
2022-11-10 14:35:00,264.03,264.11,263.8,264.02,2630.0,252.606,252.6825,252.3859,252.5964,2630.0
2022-11-10 14:40:00,263.82,264.07,263.54,263.69,3774.0,252.405,252.6442,252.1372,252.2807,3774.0
2022-11-10 14:45:00,263.74,264.12,263.7,263.82,4720.0,252.3285,252.6921,252.2902,252.405,4720.0
2022-11-10 14:50:00,263.72,264.25,263.72,264.18,4148.0,252.3094,252.8164,252.3094,252.7495,4148.0
2022-11-10 14:55:00,264.21,264.57,264.0,264.57,4853.0,252.7782,253.1226,252.5773,253.1226,4853.0
2022-11-10 15:00:00,264.43,264.67,264.3,264.65,3500.0,252.9887,253.2183,252.8643,253.1991,3500.0
2022-11-10 15:05:00,264.73,264.99,264.61,264.88,6572.0,253.2757,253.5244,253.1609,253.4192,6572.0
2022-11-10 15:10:00,265.2,265.33,264.97,265.09,3790.0,253.7253,253.8497,253.5053,253.6201,3790.0
2022-11-10 15:15:00,265.19,265.19,264.97,265.01,1900.0,253.7158,253.7158,253.5053,253.5436,1900.0
2022-11-10 15:20:00,264.94,265.35,264.87,265.3,1400.0,253.4766,253.8688,253.4096,253.821,1400.0
2022-11-10 15:25:00,265.2,265.34,264.9,265.19,2988.0,253.7253,253.8593,253.4383,253.7158,2988.0
2022-11-10 15:30:00,265.28,265.39,264.93,265.0,3880.0,253.8019,253.9071,253.467,253.534,3880.0
2022-11-10 15:35:00,265.03,265.08,264.8,265.08,2741.0,253.5627,253.6105,253.3426,253.6105,2741.0
2022-11-10 15:40:00,265.01,265.69,265.01,265.49,5705.0,253.5436,254.1941,253.5436,254.0028,5705.0
2022-11-10 15:45:00,265.39,265.78,265.39,265.75,6213.0,253.9071,254.2802,253.9071,254.2515,6213.0
2022-11-10 15:50:00,265.8,265.95,265.64,265.8,9473.0,254.2994,254.4429,254.1463,254.2994,9473.0
2022-11-10 15:55:00,265.94,266.09,265.04,265.47,46965.0,254.4333,254.5768,253.5723,253.9837,46965.0
2022-11-11 09:30:00,267.26,270.77,266.11,269.55,34235.0,255.6962,259.0543,254.596,257.8871,34235.0
2022-11-11 09:35:00,269.55,270.47,268.8,268.81,11422.0,257.8871,258.7673,257.1696,257.1791,11422.0
2022-11-11 09:40:00,268.81,270.48,267.67,269.94,6051.0,257.1791,258.7769,256.0885,258.2602,6051.0
2022-11-11 09:45:00,270.52,271.29,270.43,271.25,6284.0,258.8152,259.5518,258.729,259.5136,6284.0
2022-11-11 09:50:00,271.02,271.99,270.83,271.28,6795.0,259.2935,260.2215,259.1117,259.5423,6795.0
2022-11-11 09:55:00,271.28,271.72,270.47,270.74,10126.0,259.5423,259.9632,258.7673,259.0256,10126.0
2022-11-11 10:00:00,270.65,272.04,269.49,272.04,7192.0,258.9395,260.2694,257.8297,260.2694,7192.0
2022-11-11 10:05:00,272.41,272.77,271.15,271.99,6624.0,260.6234,260.9678,259.4179,260.2215,6624.0
2022-11-11 10:10:00,271.86,273.36,271.62,273.28,3361.0,260.0972,261.5323,259.8676,261.4557,3361.0
2022-11-11 10:15:00,273.21,274.0,272.68,273.99,2946.0,261.3888,262.1446,260.8817,262.135,2946.0
2022-11-11 10:20:00,274.19,274.99,274.03,274.69,10163.0,262.3264,263.0917,262.1733,262.8047,10163.0
2022-11-11 10:25:00,274.9,275.78,274.67,274.67,10235.0,263.0056,263.8476,262.7856,262.7856,10235.0
2022-11-11 10:30:00,274.63,274.96,274.38,274.59,4645.0,262.7473,263.063,262.5081,262.7091,4645.0
2022-11-11 10:35:00,274.62,274.7,273.43,273.43,7496.0,262.7378,262.8143,261.5992,261.5992,7496.0
2022-11-11 10:40:00,273.65,273.8,272.59,273.0,14217.0,261.8097,261.9532,260.7956,261.1878,14217.0
2022-11-11 10:45:00,272.81,273.42,272.58,273.37,10355.0,261.0061,261.5897,260.786,261.5418,10355.0
2022-11-11 10:50:00,273.37,273.46,272.52,272.52,9565.0,261.5418,261.6279,260.7286,260.7286,9565.0
2022-11-11 10:55:00,272.49,272.57,271.96,272.32,8254.0,260.6999,260.7765,260.1928,260.5373,8254.0
2022-11-11 11:00:00,272.57,273.55,272.25,272.26,7929.0,260.7765,261.714,260.4703,260.4799,7929.0
2022-11-11 11:05:00,272.29,272.42,271.19,271.19,3685.0,260.5086,260.6329,259.4562,259.4562,3685.0
2022-11-11 11:10:00,270.68,272.0,270.68,271.5,7687.0,258.9682,260.2311,258.9682,259.7527,7687.0
2022-11-11 11:15:00,271.52,272.74,271.35,272.74,2515.0,259.7719,260.9391,259.6092,260.9391,2515.0
2022-11-11 11:20:00,272.5,272.78,271.24,271.24,5289.0,260.7095,260.9774,259.504,259.504,5289.0
2022-11-11 11:25:00,271.21,272.17,271.21,271.81,3914.0,259.4753,260.3938,259.4753,260.0493,3914.0
2022-11-11 11:30:00,271.47,272.34,271.26,272.34,5514.0,259.724,260.5564,259.5231,260.5564,5514.0
2022-11-11 11:35:00,272.16,272.87,271.81,272.38,9594.0,260.3842,261.0635,260.0493,260.5947,9594.0
2022-11-11 11:40:00,272.56,273.04,272.06,272.21,6785.0,260.7669,261.2261,260.2885,260.432,6785.0
2022-11-11 11:45:00,272.12,272.61,271.83,272.6,5415.0,260.3459,260.8147,260.0685,260.8052,5415.0
2022-11-11 11:50:00,272.64,272.69,271.83,271.87,12436.0,260.8434,260.8913,260.0685,260.1067,12436.0
2022-11-11 11:55:00,272.0,272.02,271.31,271.38,11599.0,260.2311,260.2502,259.571,259.6379,11599.0
2022-11-11 12:00:00,271.16,271.93,271.16,271.93,1229.0,259.4275,260.1641,259.4275,260.1641,1229.0
2022-11-11 12:05:00,271.94,272.05,271.5,272.0,4726.0,260.1737,260.279,259.7527,260.2311,4726.0
2022-11-11 12:10:00,272.0,272.24,271.83,271.83,3520.0,260.2311,260.4607,260.0685,260.0685,3520.0
2022-11-11 12:15:00,271.98,272.25,271.84,272.16,2191.0,260.212,260.4703,260.078,260.3842,2191.0
2022-11-11 12:20:00,272.26,272.42,272.0,272.25,3336.0,260.4799,260.6329,260.2311,260.4703,3336.0
2022-11-11 12:25:00,272.22,272.62,272.16,272.47,1560.0,260.4416,260.8243,260.3842,260.6808,1560.0
2022-11-11 12:30:00,272.49,272.78,272.26,272.6,4689.0,260.6999,260.9774,260.4799,260.8052,4689.0
2022-11-11 12:35:00,272.42,272.89,272.26,272.26,2857.0,260.6329,261.0826,260.4799,260.4799,2857.0
2022-11-11 12:40:00,272.25,272.25,271.96,272.0,3344.0,260.4703,260.4703,260.1928,260.2311,3344.0
2022-11-11 12:45:00,272.17,272.2,271.93,272.13,9098.0,260.3938,260.4225,260.1641,260.3555,9098.0
2022-11-11 12:50:00,272.13,272.21,271.94,272.17,4805.0,260.3555,260.432,260.1737,260.3938,4805.0
2022-11-11 12:55:00,272.18,273.0,272.11,272.38,5283.0,260.4033,261.1878,260.3364,260.5947,5283.0
2022-11-11 13:00:00,272.71,273.32,272.71,273.19,3450.0,260.9104,261.494,260.9104,261.3696,3450.0
2022-11-11 13:05:00,273.3,273.88,273.3,273.84,3660.0,261.4749,262.0298,261.4749,261.9915,3660.0
2022-11-11 13:10:00,273.83,274.34,273.82,274.07,6466.0,261.9819,262.4699,261.9724,262.2115,6466.0
2022-11-11 13:15:00,273.95,274.41,273.92,274.21,2120.0,262.0967,262.5368,262.068,262.3455,2120.0
2022-11-11 13:20:00,274.16,274.54,274.03,274.33,2811.0,262.2977,262.6612,262.1733,262.4603,2811.0
2022-11-11 13:25:00,274.34,274.34,274.14,274.17,2253.0,262.4699,262.4699,262.2785,262.3072,2253.0
2022-11-11 13:30:00,274.26,274.52,274.19,274.33,2100.0,262.3933,262.6421,262.3264,262.4603,2100.0
2022-11-11 13:35:00,274.28,274.28,273.77,274.03,1406.0,262.4125,262.4125,261.9245,262.1733,1406.0
2022-11-11 13:40:00,274.0,274.01,273.42,273.59,3317.0,262.1446,262.1541,261.5897,261.7523,3317.0
2022-11-11 13:45:00,273.59,273.66,273.28,273.56,3053.0,261.7523,261.8193,261.4557,261.7236,3053.0
2022-11-11 13:50:00,273.57,273.83,273.57,273.68,2100.0,261.7332,261.9819,261.7332,261.8384,2100.0
2022-11-11 13:55:00,273.57,273.87,273.57,273.63,1669.0,261.7332,262.0202,261.7332,261.7906,1669.0
2022-11-11 14:00:00,273.64,273.77,273.33,273.68,4060.0,261.8002,261.9245,261.5036,261.8384,4060.0
2022-11-11 14:05:00,273.73,273.99,273.71,273.86,2104.0,261.8863,262.135,261.8671,262.0106,2104.0
2022-11-11 14:10:00,273.82,274.0,273.34,273.52,4223.0,261.9724,262.1446,261.5131,261.6853,4223.0
2022-11-11 14:15:00,273.44,273.44,272.85,272.87,2528.0,261.6088,261.6088,261.0443,261.0635,2528.0
2022-11-11 14:20:00,273.0,273.62,273.0,273.62,3221.0,261.1878,261.781,261.1878,261.781,3221.0
2022-11-11 14:25:00,273.61,273.9,273.47,273.73,3780.0,261.7715,262.0489,261.6375,261.8863,3780.0
2022-11-11 14:30:00,273.72,274.29,273.7,274.29,2148.0,261.8767,262.422,261.8576,262.422,2148.0
2022-11-11 14:35:00,274.21,274.54,274.2,274.54,2348.0,262.3455,262.6612,262.3359,262.6612,2348.0
2022-11-11 14:40:00,274.53,274.72,274.4,274.43,3941.0,262.6516,262.8334,262.5273,262.556,3941.0
2022-11-11 14:45:00,274.81,274.81,274.47,274.47,3628.0,262.9195,262.9195,262.5942,262.5942,3628.0
2022-11-11 14:50:00,274.44,274.82,274.41,274.82,1800.0,262.5655,262.9291,262.5368,262.9291,1800.0
2022-11-11 14:55:00,274.79,275.05,274.63,274.83,6686.0,262.9004,263.1491,262.7473,262.9387,6686.0
2022-11-11 15:00:00,274.87,274.89,274.23,274.23,3573.0,262.9769,262.9961,262.3646,262.3646,3573.0
2022-11-11 15:05:00,274.3,274.3,273.46,273.73,3905.0,262.4316,262.4316,261.6279,261.8863,3905.0
2022-11-11 15:10:00,273.63,273.69,273.33,273.54,2100.0,261.7906,261.848,261.5036,261.7045,2100.0
2022-11-11 15:15:00,273.4,273.56,272.94,273.3,5309.0,261.5705,261.7236,261.1304,261.4749,5309.0
2022-11-11 15:20:00,273.36,273.84,273.36,273.71,4368.0,261.5323,261.9915,261.5323,261.8671,4368.0
2022-11-11 15:25:00,273.69,273.77,273.25,273.5,6950.0,261.848,261.9245,261.427,261.6662,6950.0
2022-11-11 15:30:00,273.45,273.71,273.44,273.51,7141.0,261.6184,261.8671,261.6088,261.6758,7141.0
2022-11-11 15:35:00,273.58,273.58,272.99,273.44,5136.0,261.7428,261.7428,261.1783,261.6088,5136.0
2022-11-11 15:40:00,273.52,274.16,273.52,274.05,7735.0,261.6853,262.2977,261.6853,262.1924,7735.0
2022-11-11 15:45:00,274.06,274.21,273.88,274.17,9277.0,262.202,262.3455,262.0298,262.3072,9277.0
2022-11-11 15:50:00,274.17,274.6,273.84,273.84,20214.0,262.3072,262.7186,261.9915,261.9915,20214.0
2022-11-11 15:55:00,273.78,273.91,273.21,273.6,38035.0,261.9341,262.0585,261.3888,261.7619,38035.0
2022-11-14 09:30:00,273.35,273.37,272.24,272.34,17952.0,261.5227,261.5418,260.4607,260.5564,17952.0
2022-11-14 09:35:00,272.27,274.7,271.64,274.69,11088.0,260.4894,262.8143,259.8867,262.8047,11088.0
2022-11-14 09:40:00,274.72,274.95,273.07,273.25,12735.0,262.8334,263.0535,261.2548,261.427,12735.0
2022-11-14 09:45:00,273.21,273.82,272.32,273.72,5595.0,261.3888,261.9724,260.5373,261.8767,5595.0
2022-11-14 09:50:00,273.94,275.28,273.94,275.09,14253.0,262.0872,263.3692,262.0872,263.1874,14253.0
2022-11-14 09:55:00,275.28,275.47,274.52,275.17,16913.0,263.3692,263.551,262.6421,263.264,16913.0
2022-11-14 10:00:00,275.2,276.45,275.2,275.34,16152.0,263.2927,264.4886,263.2927,263.4266,16152.0
2022-11-14 10:05:00,275.75,277.26,275.74,277.13,12648.0,263.8189,265.2635,263.8093,265.1391,12648.0
2022-11-14 10:10:00,277.3,277.3,276.57,276.84,20223.0,265.3018,265.3018,264.6034,264.8617,20223.0
2022-11-14 10:15:00,276.97,277.84,276.8,277.27,9569.0,264.9861,265.8184,264.8234,265.2731,9569.0
2022-11-14 10:20:00,277.15,277.8,277.15,277.44,11119.0,265.1583,265.7802,265.1583,265.4357,11119.0
2022-11-14 10:25:00,277.41,277.41,276.4,276.58,6236.0,265.407,265.407,264.4407,264.6129,6236.0
2022-11-14 10:30:00,276.65,277.72,276.65,277.61,6848.0,264.6799,265.7036,264.6799,265.5984,6848.0
2022-11-14 10:35:00,277.61,278.28,277.17,278.27,15876.0,265.5984,266.2394,265.1774,266.2298,15876.0
2022-11-14 10:40:00,278.27,278.42,277.65,277.74,7558.0,266.2298,266.3733,265.6367,265.7228,7558.0
2022-11-14 10:45:00,277.66,277.68,276.75,276.76,3002.0,265.6462,265.6654,264.7756,264.7852,3002.0
2022-11-14 10:50:00,276.67,277.49,276.67,277.45,5479.0,264.6991,265.4836,264.6991,265.4453,5479.0
2022-11-14 10:55:00,277.45,277.62,276.11,276.75,20319.0,265.4453,265.6079,264.1633,264.7756,20319.0
2022-11-14 11:00:00,276.85,277.04,275.71,275.71,6556.0,264.8713,265.053,263.7806,263.7806,6556.0
2022-11-14 11:05:00,275.64,275.81,275.2,275.79,4992.0,263.7136,263.8763,263.2927,263.8571,4992.0
2022-11-14 11:10:00,275.54,275.62,274.85,275.34,7703.0,263.6179,263.6945,262.9578,263.4266,7703.0
2022-11-14 11:15:00,275.06,275.48,274.49,274.57,12244.0,263.1587,263.5605,262.6134,262.6899,12244.0
2022-11-14 11:20:00,274.43,275.34,274.43,275.26,5178.0,262.556,263.4266,262.556,263.3501,5178.0
2022-11-14 11:25:00,275.18,275.43,274.91,275.1,13853.0,263.2735,263.5127,263.0152,263.197,13853.0
2022-11-14 11:30:00,275.06,276.41,275.06,276.39,10085.0,263.1587,264.4503,263.1587,264.4312,10085.0
2022-11-14 11:35:00,276.4,276.57,276.0,276.21,9210.0,264.4407,264.6034,264.058,264.259,9210.0
2022-11-14 11:40:00,276.2,276.6,276.15,276.38,8575.0,264.2494,264.6321,264.2016,264.4216,8575.0
2022-11-14 11:45:00,276.38,276.79,276.18,276.59,8618.0,264.4216,264.8139,264.2303,264.6225,8618.0
2022-11-14 11:50:00,276.44,276.52,276.2,276.22,14099.0,264.479,264.5555,264.2494,264.2685,14099.0
2022-11-14 11:55:00,276.24,276.63,276.02,276.08,6345.0,264.2877,264.6608,264.0772,264.1346,6345.0
2022-11-14 12:00:00,276.37,277.0,276.12,276.75,6880.0,264.412,265.0148,264.1729,264.7756,6880.0
2022-11-14 12:05:00,276.78,276.78,276.32,276.32,10873.0,264.8043,264.8043,264.3642,264.3642,10873.0
2022-11-14 12:10:00,276.46,276.71,276.19,276.19,5007.0,264.4981,264.7373,264.2398,264.2398,5007.0
2022-11-14 12:15:00,276.16,276.16,275.42,275.94,16609.0,264.2111,264.2111,263.5031,264.0006,16609.0
2022-11-14 12:20:00,275.6,276.22,275.38,276.08,7150.0,263.6753,264.2685,263.4649,264.1346,7150.0
2022-11-14 12:25:00,276.2,276.2,275.67,276.18,6458.0,264.2494,264.2494,263.7423,264.2303,6458.0
2022-11-14 12:30:00,276.21,276.32,275.68,275.68,8061.0,264.259,264.3642,263.7519,263.7519,8061.0
2022-11-14 12:35:00,275.87,275.91,275.52,275.85,1856.0,263.9337,263.9719,263.5988,263.9145,1856.0
2022-11-14 12:40:00,275.81,275.81,275.62,275.63,1000.0,263.8763,263.8763,263.6945,263.7041,1000.0
2022-11-14 12:45:00,275.63,275.63,274.92,274.93,2354.0,263.7041,263.7041,263.0248,263.0343,2354.0
2022-11-14 12:50:00,275.03,275.03,274.21,274.46,1816.0,263.13,263.13,262.3455,262.5847,1816.0
2022-11-14 12:55:00,274.21,274.74,274.14,274.67,2917.0,262.3455,262.8526,262.2785,262.7856,2917.0
2022-11-14 13:00:00,274.67,275.36,274.66,275.36,5392.0,262.7856,263.4457,262.776,263.4457,5392.0
2022-11-14 13:05:00,275.35,275.74,275.33,275.63,5035.0,263.4362,263.8093,263.417,263.7041,5035.0
2022-11-14 13:10:00,275.63,276.13,275.63,276.13,3200.0,263.7041,264.1824,263.7041,264.1824,3200.0
2022-11-14 13:15:00,276.24,276.39,275.98,275.98,1500.0,264.2877,264.4312,264.0389,264.0389,1500.0
2022-11-14 13:20:00,276.03,276.29,275.68,276.21,9660.0,264.0867,264.3355,263.7519,264.259,9660.0
2022-11-14 13:25:00,276.18,276.19,275.78,276.15,4827.0,264.2303,264.2398,263.8476,264.2016,4827.0
2022-11-14 13:30:00,276.09,276.09,275.39,275.39,3095.0,264.1441,264.1441,263.4744,263.4744,3095.0
2022-11-14 13:35:00,275.52,275.75,275.29,275.29,2273.0,263.5988,263.8189,263.3788,263.3788,2273.0
2022-11-14 13:40:00,275.1,275.16,274.72,274.95,2889.0,263.197,263.2544,262.8334,263.0535,2889.0
2022-11-14 13:45:00,274.89,274.9,274.57,274.85,3518.0,262.9961,263.0056,262.6899,262.9578,3518.0
2022-11-14 13:50:00,274.83,275.28,274.83,275.25,2810.0,262.9387,263.3692,262.9387,263.3405,2810.0
2022-11-14 13:55:00,275.18,275.41,275.17,275.41,1402.0,263.2735,263.4936,263.264,263.4936,1402.0
2022-11-14 14:00:00,275.3,275.31,274.88,274.88,4889.0,263.3883,263.3979,262.9865,262.9865,4889.0
2022-11-14 14:05:00,274.69,274.8,274.31,274.34,3873.0,262.8047,262.91,262.4412,262.4699,3873.0
2022-11-14 14:10:00,274.42,274.42,274.11,274.18,3638.0,262.5464,262.5464,262.2498,262.3168,3638.0
2022-11-14 14:15:00,274.19,274.19,273.42,273.53,8430.0,262.3264,262.3264,261.5897,261.6949,8430.0
2022-11-14 14:20:00,273.48,273.5,273.16,273.27,7272.0,261.6471,261.6662,261.3409,261.4462,7272.0
2022-11-14 14:25:00,273.11,273.25,272.92,273.2,5698.0,261.2931,261.427,261.1113,261.3792,5698.0
2022-11-14 14:30:00,273.09,273.15,272.58,272.59,3843.0,261.274,261.3314,260.786,260.7956,3843.0
2022-11-14 14:35:00,272.68,272.76,272.28,272.29,6520.0,260.8817,260.9582,260.499,260.5086,6520.0
2022-11-14 14:40:00,272.24,272.32,271.74,272.05,9200.0,260.4607,260.5373,259.9824,260.279,9200.0
2022-11-14 14:45:00,271.96,272.12,271.64,271.64,4000.0,260.1928,260.3459,259.8867,259.8867,4000.0
2022-11-14 14:50:00,271.58,271.83,271.4,271.4,7924.0,259.8293,260.0685,259.6571,259.6571,7924.0
2022-11-14 14:55:00,271.49,271.49,270.88,270.89,4607.0,259.7432,259.7432,259.1596,259.1691,4607.0
2022-11-14 15:00:00,270.96,271.74,270.96,271.74,5922.0,259.2361,259.9824,259.2361,259.9824,5922.0
2022-11-14 15:05:00,271.81,271.94,271.05,271.06,5076.0,260.0493,260.1737,259.3222,259.3318,5076.0
2022-11-14 15:10:00,270.88,270.88,270.09,270.18,4498.0,259.1596,259.1596,258.4038,258.4899,4498.0
2022-11-14 15:15:00,270.16,270.17,269.68,269.93,9472.0,258.4707,258.4803,258.0115,258.2507,9472.0
2022-11-14 15:20:00,269.87,270.27,269.84,270.05,8752.0,258.1933,258.576,258.1646,258.3655,8752.0
2022-11-14 15:25:00,270.05,270.37,270.01,270.01,4421.0,258.3655,258.6716,258.3272,258.3272,4421.0
2022-11-14 15:30:00,269.94,270.25,269.89,269.89,8903.0,258.2602,258.5568,258.2124,258.2124,8903.0
2022-11-14 15:35:00,269.77,270.12,269.77,269.82,5833.0,258.0976,258.4325,258.0976,258.1454,5833.0
2022-11-14 15:40:00,269.94,269.94,269.14,269.21,8171.0,258.2602,258.2602,257.4949,257.5618,8171.0
2022-11-14 15:45:00,269.29,269.43,268.78,268.91,9226.0,257.6384,257.7723,257.1504,257.2748,9226.0
2022-11-14 15:50:00,268.86,268.91,268.08,268.12,22217.0,257.227,257.2748,256.4807,256.519,22217.0
2022-11-14 15:55:00,268.13,268.22,267.15,267.44,48574.0,256.5286,256.6147,255.591,255.8684,48574.0
2022-11-15 09:30:00,270.13,271.38,269.1,269.5,8774.0,258.442,259.6379,257.4566,257.8393,8774.0
2022-11-15 09:35:00,270.19,271.0,269.54,270.36,7695.0,258.4994,259.2744,257.8776,258.6621,7695.0
2022-11-15 09:40:00,270.0,270.0,268.52,268.56,6593.0,258.3177,258.3177,256.9017,256.94,6593.0
2022-11-15 09:45:00,268.49,268.72,267.4,268.04,6220.0,256.873,257.093,255.8301,256.4425,6220.0
2022-11-15 09:50:00,268.27,268.97,267.7,268.66,23392.0,256.6625,257.3322,256.1172,257.0356,23392.0
2022-11-15 09:55:00,268.61,269.7,268.48,268.87,3051.0,256.9878,258.0306,256.8634,257.2365,3051.0
2022-11-15 10:00:00,269.36,269.89,269.31,269.6,4032.0,257.7053,258.2124,257.6575,257.935,4032.0
2022-11-15 10:05:00,269.76,270.21,268.08,268.08,3278.0,258.088,258.5186,256.4807,256.4807,3278.0
2022-11-15 10:10:00,267.74,268.0,267.24,267.55,3025.0,256.1554,256.4042,255.6771,255.9737,3025.0
2022-11-15 10:15:00,267.33,268.53,267.32,267.94,20879.0,255.7632,256.9113,255.7536,256.3468,20879.0
2022-11-15 10:20:00,268.11,270.7,268.0,270.7,10718.0,256.5094,258.9874,256.4042,258.9874,10718.0
2022-11-15 10:25:00,270.88,272.19,270.74,271.54,30661.0,259.1596,260.4129,259.0256,259.791,30661.0
2022-11-15 10:30:00,271.35,272.21,270.92,271.73,7614.0,259.6092,260.432,259.1978,259.9728,7614.0
2022-11-15 10:35:00,271.27,271.45,270.96,271.24,2866.0,259.5327,259.7049,259.2361,259.504,2866.0
2022-11-15 10:40:00,271.05,272.13,270.95,271.78,6193.0,259.3222,260.3555,259.2265,260.0206,6193.0
2022-11-15 10:45:00,271.7,271.88,270.79,270.79,1000.0,259.9441,260.1163,259.0735,259.0735,1000.0
2022-11-15 10:50:00,270.71,271.25,270.2,271.2,1929.0,258.9969,259.5136,258.509,259.4657,1929.0
2022-11-15 10:55:00,271.23,272.36,271.1,271.84,6153.0,259.4944,260.5755,259.3701,260.078,6153.0
2022-11-15 11:00:00,271.77,271.97,271.3,271.54,2604.0,260.0111,260.2024,259.5614,259.791,2604.0
2022-11-15 11:05:00,271.6,272.84,271.53,272.54,5400.0,259.8484,261.0348,259.7815,260.7477,5400.0
2022-11-15 11:10:00,272.23,272.46,271.89,272.22,4366.0,260.4512,260.6712,260.1259,260.4416,4366.0
2022-11-15 11:15:00,272.34,272.65,271.7,271.78,1421.0,260.5564,260.853,259.9441,260.0206,1421.0
2022-11-15 11:20:00,272.08,272.08,271.55,271.6,1428.0,260.3077,260.3077,259.8006,259.8484,1428.0
2022-11-15 11:25:00,271.64,271.68,271.24,271.25,4955.0,259.8867,259.925,259.504,259.5136,4955.0
2022-11-15 11:30:00,271.88,272.77,271.87,272.61,3937.0,260.1163,260.9678,260.1067,260.8147,3937.0
2022-11-15 11:35:00,272.52,272.87,272.33,272.79,4800.0,260.7286,261.0635,260.5468,260.9869,4800.0
2022-11-15 11:40:00,272.75,273.33,272.72,272.79,3903.0,260.9487,261.5036,260.92,260.9869,3903.0
2022-11-15 11:45:00,272.76,272.86,272.52,272.79,2330.0,260.9582,261.0539,260.7286,260.9869,2330.0
2022-11-15 11:50:00,272.93,273.0,272.48,272.81,2900.0,261.1209,261.1878,260.6903,261.0061,2900.0
2022-11-15 11:55:00,272.88,273.05,272.73,273.05,4718.0,261.073,261.2357,260.9295,261.2357,4718.0
2022-11-15 12:00:00,272.94,273.0,272.51,272.9,4482.0,261.1304,261.1878,260.719,261.0922,4482.0
2022-11-15 12:05:00,272.98,273.44,272.7,273.31,5124.0,261.1687,261.6088,260.9008,261.4844,5124.0
2022-11-15 12:10:00,273.28,273.98,273.27,273.76,7953.0,261.4557,262.1254,261.4462,261.915,7953.0
2022-11-15 12:15:00,273.76,273.96,273.18,273.18,2030.0,261.915,262.1063,261.3601,261.3601,2030.0
2022-11-15 12:20:00,273.23,273.23,273.0,273.03,1210.0,261.4079,261.4079,261.1878,261.2165,1210.0
2022-11-15 12:25:00,272.8,272.95,272.45,272.45,2700.0,260.9965,261.14,260.6616,260.6616,2700.0
2022-11-15 12:30:00,272.45,272.57,272.18,272.18,3118.0,260.6616,260.7765,260.4033,260.4033,3118.0
2022-11-15 12:35:00,272.38,273.07,272.38,272.99,7200.0,260.5947,261.2548,260.5947,261.1783,7200.0
2022-11-15 12:40:00,273.03,273.13,272.47,272.47,4345.0,261.2165,261.3122,260.6808,260.6808,4345.0
2022-11-15 12:45:00,272.45,272.62,272.32,272.52,2247.0,260.6616,260.8243,260.5373,260.7286,2247.0
2022-11-15 12:50:00,272.44,272.65,272.43,272.48,1753.0,260.6521,260.853,260.6425,260.6903,1753.0
2022-11-15 12:55:00,272.44,272.63,272.32,272.63,1000.0,260.6521,260.8339,260.5373,260.8339,1000.0
2022-11-15 13:00:00,272.57,272.82,272.46,272.6,1906.0,260.7765,261.0156,260.6712,260.8052,1906.0
2022-11-15 13:05:00,272.47,272.52,272.4,272.4,902.0,260.6808,260.7286,260.6138,260.6138,902.0
2022-11-15 13:10:00,272.35,272.35,272.12,272.23,1498.0,260.566,260.566,260.3459,260.4512,1498.0
2022-11-15 13:15:00,272.15,272.15,271.16,271.26,2700.0,260.3746,260.3746,259.4275,259.5231,2700.0
2022-11-15 13:20:00,271.12,271.12,270.11,270.57,1600.0,259.3892,259.3892,258.4229,258.863,1600.0
2022-11-15 13:25:00,270.54,270.54,269.51,269.51,3173.0,258.8343,258.8343,257.8489,257.8489,3173.0
2022-11-15 13:30:00,269.79,269.97,269.03,269.03,900.0,258.1167,258.2889,257.3896,257.3896,900.0
2022-11-15 13:35:00,268.92,269.48,268.31,268.31,1130.0,257.2844,257.8201,256.7008,256.7008,1130.0
2022-11-15 13:40:00,268.71,269.54,268.22,269.34,5228.0,257.0835,257.8776,256.6147,257.6862,5228.0
2022-11-15 13:45:00,268.91,269.31,268.47,268.57,1800.0,257.2748,257.6575,256.8539,256.9495,1800.0
2022-11-15 13:50:00,268.45,269.05,268.21,269.05,1082.0,256.8347,257.4088,256.6051,257.4088,1082.0
2022-11-15 13:55:00,268.86,269.45,268.54,268.6,2027.0,257.227,257.7914,256.9208,256.9782,2027.0
2022-11-15 14:00:00,268.65,268.74,267.96,267.96,1200.0,257.0261,257.1122,256.3659,256.3659,1200.0
2022-11-15 14:05:00,267.82,268.74,267.82,268.74,3075.0,256.232,257.1122,256.232,257.1122,3075.0
2022-11-15 14:10:00,268.88,270.13,268.88,269.89,4468.0,257.2461,258.442,257.2461,258.2124,4468.0
2022-11-15 14:15:00,269.88,270.36,269.73,270.22,4901.0,258.2028,258.6621,258.0593,258.5281,4901.0
2022-11-15 14:20:00,270.22,270.87,270.22,270.77,4036.0,258.5281,259.15,258.5281,259.0543,4036.0
2022-11-15 14:25:00,270.65,270.81,269.98,270.72,3248.0,258.9395,259.0926,258.2985,259.0065,3248.0
2022-11-15 14:30:00,270.71,271.02,270.37,270.46,7022.0,258.9969,259.2935,258.6716,258.7577,7022.0
2022-11-15 14:35:00,270.34,270.93,270.34,270.63,3600.0,258.6429,259.2074,258.6429,258.9204,3600.0
2022-11-15 14:40:00,270.84,270.85,270.56,270.85,1200.0,259.1213,259.1309,258.8534,259.1309,1200.0
2022-11-15 14:45:00,270.61,270.72,269.84,269.84,1410.0,258.9013,259.0065,258.1646,258.1646,1410.0
2022-11-15 14:50:00,269.84,270.14,269.84,269.87,1500.0,258.1646,258.4516,258.1646,258.1933,1500.0
2022-11-15 14:55:00,270.06,270.87,270.06,270.5,3385.0,258.3751,259.15,258.3751,258.796,3385.0
2022-11-15 15:00:00,270.66,271.1,270.58,270.89,2155.0,258.9491,259.3701,258.8726,259.1691,2155.0
2022-11-15 15:05:00,270.83,270.84,269.64,269.67,9000.0,259.1117,259.1213,257.9732,258.0019,9000.0
2022-11-15 15:10:00,269.69,269.82,269.24,269.43,13625.0,258.0211,258.1454,257.5905,257.7723,13625.0
2022-11-15 15:15:00,269.57,270.02,269.48,269.9,3200.0,257.9063,258.3368,257.8201,258.222,3200.0
2022-11-15 15:20:00,269.63,270.27,269.62,270.25,4233.0,257.9637,258.576,257.9541,258.5568,4233.0
2022-11-15 15:25:00,270.21,270.4,270.07,270.16,2600.0,258.5186,258.7003,258.3846,258.4707,2600.0
2022-11-15 15:30:00,270.13,270.13,269.52,269.52,5728.0,258.442,258.442,257.8584,257.8584,5728.0
2022-11-15 15:35:00,269.56,270.43,269.56,270.43,4334.0,257.8967,258.729,257.8967,258.729,4334.0
2022-11-15 15:40:00,270.33,270.55,270.33,270.47,2166.0,258.6334,258.8439,258.6334,258.7673,2166.0
2022-11-15 15:45:00,270.37,270.37,269.82,269.82,4705.0,258.6716,258.6716,258.1454,258.1454,4705.0
2022-11-15 15:50:00,269.79,269.8,268.92,269.13,12344.0,258.1167,258.1263,257.2844,257.4853,12344.0
2022-11-15 15:55:00,269.1,269.62,269.1,269.59,22988.0,257.4566,257.9541,257.4566,257.9254,22988.0
2022-11-16 09:30:00,269.24,269.24,268.19,268.19,5605.0,257.5905,257.5905,256.586,256.586,5605.0
2022-11-16 09:35:00,269.41,269.41,268.33,269.29,1000.0,257.7532,257.7532,256.7199,257.6384,1000.0
2022-11-16 09:40:00,269.09,269.36,268.4,268.69,1000.0,257.447,257.7053,256.7869,257.0643,1000.0
2022-11-16 09:45:00,268.92,269.41,267.72,268.32,2780.0,257.2844,257.7532,256.1363,256.7103,2780.0
2022-11-16 09:50:00,267.99,268.48,267.93,267.93,600.0,256.3946,256.8634,256.3372,256.3372,600.0
2022-11-16 09:55:00,268.23,268.92,267.69,268.92,1879.0,256.6242,257.2844,256.1076,257.2844,1879.0
2022-11-16 10:00:00,268.94,269.81,268.17,269.28,5906.0,257.3035,258.1359,256.5668,257.6288,5906.0
2022-11-16 10:05:00,269.69,270.13,269.41,269.69,3892.0,258.0211,258.442,257.7532,258.0211,3892.0
2022-11-16 10:10:00,269.7,271.25,269.7,270.3,1561.0,258.0306,259.5136,258.0306,258.6047,1561.0
2022-11-16 10:15:00,270.36,270.55,269.7,269.93,3572.0,258.6621,258.8439,258.0306,258.2507,3572.0
2022-11-16 10:20:00,269.96,270.25,267.79,267.83,8896.0,258.2794,258.5568,256.2033,256.2415,8896.0
2022-11-16 10:25:00,268.07,269.86,267.92,269.43,5960.0,256.4712,258.1837,256.3276,257.7723,5960.0
2022-11-16 10:30:00,269.59,271.11,269.45,270.65,6835.0,257.9254,259.3796,257.7914,258.9395,6835.0
2022-11-16 10:35:00,270.65,270.65,269.89,270.13,3651.0,258.9395,258.9395,258.2124,258.442,3651.0
2022-11-16 10:40:00,269.88,270.46,269.84,270.38,4137.0,258.2028,258.7577,258.1646,258.6812,4137.0
2022-11-16 10:45:00,270.24,270.4,269.93,270.32,11020.0,258.5473,258.7003,258.2507,258.6238,11020.0
2022-11-16 10:50:00,270.08,270.08,269.9,269.9,200.0,258.3942,258.3942,258.222,258.222,200.0
2022-11-16 10:55:00,269.4,269.47,269.01,269.01,1633.0,257.7436,257.8106,257.3705,257.3705,1633.0
2022-11-16 11:00:00,269.03,269.11,268.56,268.56,800.0,257.3896,257.4662,256.94,256.94,800.0
2022-11-16 11:05:00,268.84,268.84,267.87,267.91,3398.0,257.2078,257.2078,256.2798,256.3181,3398.0
2022-11-16 11:10:00,268.16,268.49,267.75,268.22,2908.0,256.5573,256.873,256.165,256.6147,2908.0
2022-11-16 11:15:00,268.78,268.78,267.81,267.96,1350.0,257.1504,257.1504,256.2224,256.3659,1350.0
2022-11-16 11:20:00,267.8,268.18,267.8,268.02,600.0,256.2128,256.5764,256.2128,256.4233,600.0
2022-11-16 11:25:00,268.13,268.5,268.12,268.13,5085.0,256.5286,256.8826,256.519,256.5286,5085.0
2022-11-16 11:30:00,268.06,268.1,267.62,267.63,1217.0,256.4616,256.4999,256.0406,256.0502,1217.0
2022-11-16 11:35:00,267.42,267.42,266.42,266.64,2293.0,255.8493,255.8493,254.8925,255.103,2293.0
2022-11-16 11:40:00,266.86,267.01,266.71,266.79,3446.0,255.3135,255.457,255.17,255.2465,3446.0
2022-11-16 11:45:00,267.1,267.14,265.99,266.31,3650.0,255.5431,255.5814,254.4812,254.7873,3650.0
2022-11-16 11:50:00,266.46,266.68,265.83,265.84,2719.0,254.9308,255.1413,254.3281,254.3376,2719.0
2022-11-16 11:55:00,266.11,266.68,265.9,266.43,4017.0,254.596,255.1413,254.395,254.9021,4017.0
2022-11-16 12:00:00,266.31,266.48,265.92,266.03,1103.0,254.7873,254.95,254.4142,254.5194,1103.0
2022-11-16 12:05:00,265.94,266.43,265.81,266.43,1940.0,254.4333,254.9021,254.3089,254.9021,1940.0
2022-11-16 12:10:00,266.43,266.96,266.22,266.96,4846.0,254.9021,255.4092,254.7012,255.4092,4846.0
2022-11-16 12:15:00,267.18,267.18,267.0,267.16,1200.0,255.6197,255.6197,255.4475,255.6005,1200.0
2022-11-16 12:20:00,267.23,267.9,267.12,267.9,5934.0,255.6675,256.3085,255.5623,256.3085,5934.0
2022-11-16 12:25:00,267.81,267.81,266.92,266.93,2300.0,256.2224,256.2224,255.3709,255.3805,2300.0
2022-11-16 12:30:00,266.88,266.9,266.6,266.6,1746.0,255.3326,255.3518,255.0648,255.0648,1746.0
2022-11-16 12:35:00,266.62,266.81,265.69,265.94,6557.0,255.0839,255.2657,254.1941,254.4333,6557.0
2022-11-16 12:40:00,265.94,267.09,265.86,267.09,2371.0,254.4333,255.5336,254.3568,255.5336,2371.0
2022-11-16 12:45:00,267.17,267.29,266.99,266.99,700.0,255.6101,255.7249,255.4379,255.4379,700.0
2022-11-16 12:50:00,266.93,267.23,266.61,266.61,4068.0,255.3805,255.6675,255.0743,255.0743,4068.0
2022-11-16 12:55:00,266.72,266.72,266.46,266.55,1300.0,255.1796,255.1796,254.9308,255.0169,1300.0
2022-11-16 13:00:00,266.43,267.6,266.31,266.92,37941.0,254.9021,256.0215,254.7873,255.3709,37941.0
2022-11-16 13:05:00,266.83,266.99,266.49,266.49,2850.0,255.2848,255.4379,254.9595,254.9595,2850.0
2022-11-16 13:10:00,266.62,267.08,266.6,266.83,2210.0,255.0839,255.524,255.0648,255.2848,2210.0
2022-11-16 13:15:00,266.7,266.82,266.3,266.31,1132.0,255.1604,255.2752,254.7777,254.7873,1132.0
2022-11-16 13:20:00,266.12,266.58,266.12,266.2,1945.0,254.6055,255.0456,254.6055,254.6821,1945.0
2022-11-16 13:25:00,266.24,266.26,265.74,265.74,2519.0,254.7203,254.7395,254.242,254.242,2519.0
2022-11-16 13:30:00,265.72,265.74,265.03,265.18,3370.0,254.2228,254.242,253.5627,253.7062,3370.0
2022-11-16 13:35:00,265.34,265.39,265.12,265.25,2919.0,253.8593,253.9071,253.6488,253.7732,2919.0
2022-11-16 13:40:00,265.26,265.38,265.04,265.29,1600.0,253.7827,253.8975,253.5723,253.8114,1600.0
2022-11-16 13:45:00,265.3,265.52,265.14,265.34,2763.0,253.821,254.0315,253.6679,253.8593,2763.0
2022-11-16 13:50:00,265.23,265.34,265.02,265.18,2417.0,253.754,253.8593,253.5531,253.7062,2417.0
2022-11-16 13:55:00,264.88,264.88,264.42,264.61,1046.0,253.4192,253.4192,252.9791,253.1609,1046.0
2022-11-16 14:00:00,264.63,265.02,264.36,265.02,2600.0,253.18,253.5531,252.9217,253.5531,2600.0
2022-11-16 14:05:00,265.14,265.14,264.84,265.12,2000.0,253.6679,253.6679,253.3809,253.6488,2000.0
2022-11-16 14:10:00,265.04,265.04,264.85,265.0,955.0,253.5723,253.5723,253.3905,253.534,955.0
2022-11-16 14:15:00,265.01,265.01,264.75,264.99,1595.0,253.5436,253.5436,253.2948,253.5244,1595.0
2022-11-16 14:20:00,264.95,265.25,264.86,264.9,4789.0,253.4862,253.7732,253.4,253.4383,4789.0
2022-11-16 14:25:00,264.9,264.9,264.65,264.77,4915.0,253.4383,253.4383,253.1991,253.3139,4915.0
2022-11-16 14:30:00,264.76,264.8,264.0,264.17,4220.0,253.3044,253.3426,252.5773,252.7399,4220.0
2022-11-16 14:35:00,264.26,265.25,264.26,264.82,2465.0,252.826,253.7732,252.826,253.3618,2465.0
2022-11-16 14:40:00,264.69,264.84,264.41,264.41,1778.0,253.2374,253.3809,252.9695,252.9695,1778.0
2022-11-16 14:45:00,264.35,264.5,264.19,264.31,2077.0,252.9121,253.0556,252.759,252.8738,2077.0
2022-11-16 14:50:00,264.24,264.48,264.2,264.38,4658.0,252.8069,253.0365,252.7686,252.9408,4658.0
2022-11-16 14:55:00,264.45,264.5,264.25,264.46,2851.0,253.0078,253.0556,252.8164,253.0174,2851.0
2022-11-16 15:00:00,264.48,264.66,264.33,264.35,2138.0,253.0365,253.2087,252.893,252.9121,2138.0
2022-11-16 15:05:00,264.21,264.34,263.64,263.64,4423.0,252.7782,252.9025,252.2328,252.2328,4423.0
2022-11-16 15:10:00,263.76,263.83,263.59,263.62,3314.0,252.3476,252.4146,252.185,252.2137,3314.0
2022-11-16 15:15:00,263.76,263.76,263.31,263.4,2108.0,252.3476,252.3476,251.9171,252.0032,2108.0
2022-11-16 15:20:00,263.38,263.61,263.28,263.52,4130.0,251.9841,252.2041,251.8884,252.118,4130.0
2022-11-16 15:25:00,263.58,263.58,263.25,263.25,6094.0,252.1754,252.1754,251.8597,251.8597,6094.0
2022-11-16 15:30:00,263.32,263.42,262.96,263.04,3407.0,251.9267,252.0224,251.5823,251.6588,3407.0
2022-11-16 15:35:00,263.14,263.33,262.89,263.22,7385.0,251.7545,251.9362,251.5153,251.831,7385.0
2022-11-16 15:40:00,263.23,264.02,263.18,264.02,6205.0,251.8406,252.5964,251.7927,252.5964,6205.0
2022-11-16 15:45:00,263.97,263.97,263.62,263.77,10995.0,252.5486,252.5486,252.2137,252.3572,10995.0
2022-11-16 15:50:00,263.71,264.1,263.7,263.88,18426.0,252.2998,252.6729,252.2902,252.4625,18426.0
2022-11-16 15:55:00,263.84,264.3,263.57,264.29,42801.0,252.4242,252.8643,252.1659,252.8547,42801.0
2022-11-17 09:30:00,260.29,260.29,258.9,259.21,6413.0,249.0278,249.0278,247.6979,247.9945,6413.0
2022-11-17 09:35:00,259.68,260.29,258.62,258.69,7656.0,248.4442,249.0278,247.43,247.497,7656.0
2022-11-17 09:40:00,259.38,259.38,259.25,259.25,1316.0,248.1572,248.1572,248.0328,248.0328,1316.0
2022-11-17 09:45:00,259.88,261.0,259.63,260.78,9709.0,248.6355,249.7071,248.3963,249.4966,9709.0
2022-11-17 09:50:00,260.82,260.87,258.65,258.94,5809.0,249.5349,249.5827,247.4587,247.7362,5809.0
2022-11-17 09:55:00,258.63,258.63,257.49,257.51,6478.0,247.4396,247.4396,246.3489,246.3681,6478.0
2022-11-17 10:00:00,257.75,258.52,256.98,258.06,6012.0,246.5977,247.3344,245.861,246.8943,6012.0
2022-11-17 10:05:00,257.91,257.91,256.57,256.69,10042.0,246.7508,246.7508,245.4687,245.5835,10042.0
2022-11-17 10:10:00,257.12,257.12,256.3,256.64,3193.0,245.9949,245.9949,245.2104,245.5357,3193.0
2022-11-17 10:15:00,256.7,256.86,255.47,256.05,3387.0,245.5931,245.7462,244.4163,244.9712,3387.0
2022-11-17 10:20:00,256.17,256.63,256.1,256.3,4537.0,245.086,245.5261,245.0191,245.2104,4537.0
2022-11-17 10:25:00,256.37,256.55,256.1,256.53,3220.0,245.2774,245.4496,245.0191,245.4305,3220.0
2022-11-17 10:30:00,256.31,256.37,255.58,255.58,1516.0,245.22,245.2774,244.5216,244.5216,1516.0
2022-11-17 10:35:00,255.12,255.12,254.58,254.83,2113.0,244.0815,244.0815,243.5648,243.804,2113.0
2022-11-17 10:40:00,254.88,255.25,254.65,254.7,2819.0,243.8519,244.2059,243.6318,243.6797,2819.0
2022-11-17 10:45:00,254.6,254.6,253.26,253.75,10014.0,243.584,243.584,242.302,242.7708,10014.0
2022-11-17 10:50:00,253.76,253.97,253.33,253.48,4197.0,242.7803,242.9812,242.3689,242.5124,4197.0
2022-11-17 10:55:00,253.44,254.24,253.4,254.09,4712.0,242.4742,243.2396,242.4359,243.096,4712.0
2022-11-17 11:00:00,254.29,254.29,254.03,254.07,1315.0,243.2874,243.2874,243.0386,243.0769,1315.0
2022-11-17 11:05:00,254.18,254.35,253.68,253.68,6080.0,243.1821,243.3448,242.7038,242.7038,6080.0
2022-11-17 11:10:00,253.66,253.7,253.33,253.6,4733.0,242.6846,242.7229,242.3689,242.6272,4733.0
2022-11-17 11:15:00,253.75,253.95,253.56,253.56,2200.0,242.7708,242.9621,242.589,242.589,2200.0
2022-11-17 11:20:00,253.42,253.55,253.27,253.55,2018.0,242.455,242.5794,242.3115,242.5794,2018.0
2022-11-17 11:25:00,253.67,254.28,253.67,254.03,1900.0,242.6942,243.2778,242.6942,243.0386,1900.0
2022-11-17 11:30:00,253.69,254.42,253.68,254.18,1902.0,242.7134,243.4118,242.7038,243.1821,1902.0
2022-11-17 11:35:00,254.24,254.37,253.9,254.26,3400.0,243.2396,243.3639,242.9143,243.2587,3400.0
2022-11-17 11:40:00,254.22,254.95,254.22,254.88,900.0,243.2204,243.9188,243.2204,243.8519,900.0
2022-11-17 11:45:00,254.89,255.63,254.83,255.49,1700.0,243.8614,244.5694,243.804,244.4355,1700.0
2022-11-17 11:50:00,255.64,255.87,255.57,255.82,4458.0,244.579,244.799,244.512,244.7512,4458.0
2022-11-17 11:55:00,255.79,257.1,255.78,256.95,4515.0,244.7225,245.9758,244.7129,245.8323,4515.0
2022-11-17 12:00:00,257.08,258.34,257.01,258.3,15532.0,245.9567,247.1622,245.8897,247.1239,15532.0
2022-11-17 12:05:00,258.33,258.63,258.09,258.21,2700.0,247.1526,247.4396,246.923,247.0378,2700.0
2022-11-17 12:10:00,258.07,258.2,257.56,257.56,2900.0,246.9038,247.0282,246.4159,246.4159,2900.0
2022-11-17 12:15:00,257.46,257.47,257.02,257.02,2239.0,246.3202,246.3298,245.8993,245.8993,2239.0
2022-11-17 12:20:00,256.99,257.21,256.68,256.73,4705.0,245.8706,246.081,245.574,245.6218,4705.0
2022-11-17 12:25:00,256.8,257.06,256.71,256.75,2226.0,245.6888,245.9375,245.6027,245.641,2226.0
2022-11-17 12:30:00,256.64,257.14,256.64,256.86,4645.0,245.5357,246.0141,245.5357,245.7462,4645.0
2022-11-17 12:35:00,256.87,257.03,256.79,256.85,3933.0,245.7558,245.9088,245.6792,245.7366,3933.0
2022-11-17 12:40:00,256.7,257.18,256.7,257.02,8854.0,245.5931,246.0523,245.5931,245.8993,8854.0
2022-11-17 12:45:00,257.2,257.33,257.18,257.32,1004.0,246.0715,246.1959,246.0523,246.1863,1004.0
2022-11-17 12:50:00,257.3,257.96,257.3,257.62,5340.0,246.1672,246.7986,246.1672,246.4733,5340.0
2022-11-17 12:55:00,257.58,257.6,257.44,257.59,1300.0,246.435,246.4542,246.3011,246.4446,1300.0
2022-11-17 13:00:00,257.58,257.71,257.37,257.41,1708.0,246.435,246.5594,246.2341,246.2724,1708.0
2022-11-17 13:05:00,257.31,257.31,256.69,256.77,5179.0,246.1767,246.1767,245.5835,245.6601,5179.0
2022-11-17 13:10:00,256.78,256.99,256.65,256.8,4650.0,245.6697,245.8706,245.5453,245.6888,4650.0
2022-11-17 13:15:00,256.72,257.13,256.57,257.13,4742.0,245.6122,246.0045,245.4687,246.0045,4742.0
2022-11-17 13:20:00,257.03,257.43,257.02,257.19,2800.0,245.9088,246.2915,245.8993,246.0619,2800.0
2022-11-17 13:25:00,257.04,257.04,256.63,256.69,2851.0,245.9184,245.9184,245.5261,245.5835,2851.0
2022-11-17 13:30:00,256.64,256.78,256.16,256.23,6366.0,245.5357,245.6697,245.0765,245.1435,6366.0
2022-11-17 13:35:00,256.43,256.87,256.43,256.68,7877.0,245.3348,245.7558,245.3348,245.574,7877.0
2022-11-17 13:40:00,256.72,256.91,256.52,256.63,4247.0,245.6122,245.794,245.4209,245.5261,4247.0
2022-11-17 13:45:00,256.47,256.76,256.47,256.62,2507.0,245.3731,245.6505,245.3731,245.5166,2507.0
2022-11-17 13:50:00,256.57,257.14,256.54,257.08,3157.0,245.4687,246.0141,245.44,245.9567,3157.0
2022-11-17 13:55:00,257.07,257.73,257.07,257.73,1200.0,245.9471,246.5785,245.9471,246.5785,1200.0
2022-11-17 14:00:00,257.58,257.98,257.58,257.84,1700.0,246.435,246.8177,246.435,246.6838,1700.0
2022-11-17 14:05:00,257.82,257.87,257.58,257.75,1511.0,246.6647,246.7125,246.435,246.5977,1511.0
2022-11-17 14:10:00,257.68,257.72,256.98,256.99,3227.0,246.5307,246.569,245.861,245.8706,3227.0
2022-11-17 14:15:00,256.94,256.94,256.59,256.7,2701.0,245.8227,245.8227,245.4879,245.5931,2701.0
2022-11-17 14:20:00,256.76,256.76,256.42,256.71,2100.0,245.6505,245.6505,245.3252,245.6027,2100.0
2022-11-17 14:25:00,256.8,256.8,256.52,256.65,2632.0,245.6888,245.6888,245.4209,245.5453,2632.0
2022-11-17 14:30:00,256.51,256.82,256.51,256.66,4685.0,245.4113,245.7079,245.4113,245.5548,4685.0
2022-11-17 14:35:00,256.77,256.85,256.61,256.81,2131.0,245.6601,245.7366,245.507,245.6984,2131.0
2022-11-17 14:40:00,256.72,256.77,256.04,256.04,4828.0,245.6122,245.6601,244.9617,244.9617,4828.0
2022-11-17 14:45:00,255.92,256.15,255.8,256.03,5608.0,244.8469,245.0669,244.7321,244.9521,5608.0
2022-11-17 14:50:00,255.97,256.1,255.73,255.91,13799.0,244.8947,245.0191,244.6651,244.8373,13799.0
2022-11-17 14:55:00,255.85,256.0,255.82,255.91,4864.0,244.7799,244.9234,244.7512,244.8373,4864.0
2022-11-17 15:00:00,255.86,256.03,255.59,255.71,10577.0,244.7895,244.9521,244.5311,244.6459,10577.0
2022-11-17 15:05:00,255.71,256.2,255.71,255.78,4937.0,244.6459,245.1147,244.6459,244.7129,4937.0
2022-11-17 15:10:00,255.73,255.77,255.25,255.56,4302.0,244.6651,244.7034,244.2059,244.5024,4302.0
2022-11-17 15:15:00,255.56,255.56,255.01,255.23,3512.0,244.5024,244.5024,243.9762,244.1867,3512.0
2022-11-17 15:20:00,255.03,255.24,254.95,254.99,2599.0,243.9954,244.1963,243.9188,243.9571,2599.0
2022-11-17 15:25:00,254.93,255.21,254.86,255.16,6061.0,243.8997,244.1676,243.8327,244.1197,6061.0
2022-11-17 15:30:00,255.12,255.47,255.11,255.39,7532.0,244.0815,244.4163,244.0719,244.3398,7532.0
2022-11-17 15:35:00,255.37,255.84,255.32,255.82,9312.0,244.3207,244.7703,244.2728,244.7512,9312.0
2022-11-17 15:40:00,255.77,256.28,255.77,256.18,43165.0,244.7034,245.1913,244.7034,245.0956,43165.0
2022-11-17 15:45:00,256.19,257.34,256.17,257.22,11880.0,245.1052,246.2054,245.086,246.0906,11880.0
2022-11-17 15:50:00,257.24,257.75,257.18,257.46,21019.0,246.1097,246.5977,246.0523,246.3202,21019.0
2022-11-17 15:55:00,257.42,258.74,257.38,258.74,50228.0,246.282,247.5448,246.2437,247.5448,50228.0
2022-11-18 09:30:00,262.51,262.8,261.13,261.81,27171.0,251.1517,251.4292,249.8314,250.482,27171.0
2022-11-18 09:35:00,261.82,262.2,261.75,262.08,5362.0,250.4916,250.8551,250.4246,250.7403,5362.0
2022-11-18 09:40:00,261.88,261.88,261.06,261.24,3153.0,250.549,250.549,249.7645,249.9367,3153.0
2022-11-18 09:45:00,261.38,262.6,261.38,262.12,3813.0,250.0706,251.2378,250.0706,250.7786,3813.0
2022-11-18 09:50:00,261.79,261.83,261.18,261.61,800.0,250.4629,250.5011,249.8793,250.2907,800.0
2022-11-18 09:55:00,261.96,262.19,261.45,261.47,2700.0,250.6255,250.8456,250.1376,250.1567,2700.0
2022-11-18 10:00:00,261.26,261.82,260.98,261.16,5999.0,249.9558,250.4916,249.6879,249.8601,5999.0
2022-11-18 10:05:00,261.18,261.64,261.16,261.54,2003.0,249.8793,250.3194,249.8601,250.2237,2003.0
2022-11-18 10:10:00,261.54,262.3,261.45,262.11,814.0,250.2237,250.9508,250.1376,250.769,814.0
2022-11-18 10:15:00,262.19,262.51,262.19,262.36,1302.0,250.8456,251.1517,250.8456,251.0082,1302.0
2022-11-18 10:20:00,262.55,262.93,262.33,262.34,1869.0,251.19,251.5536,250.9795,250.9891,1869.0
2022-11-18 10:25:00,262.65,263.05,262.08,263.05,3574.0,251.2857,251.6684,250.7403,251.6684,3574.0
2022-11-18 10:30:00,262.99,263.17,262.66,262.99,2982.0,251.611,251.7832,251.2952,251.611,2982.0
2022-11-18 10:35:00,263.16,263.35,262.87,262.96,6346.0,251.7736,251.9554,251.4962,251.5823,6346.0
2022-11-18 10:40:00,262.96,263.49,262.95,263.49,1595.0,251.5823,252.0893,251.5727,252.0893,1595.0
2022-11-18 10:45:00,263.51,263.53,263.17,263.38,1624.0,252.1085,252.1276,251.7832,251.9841,1624.0
2022-11-18 10:50:00,263.5,263.53,263.29,263.49,2404.0,252.0989,252.1276,251.898,252.0893,2404.0
2022-11-18 10:55:00,263.38,263.45,262.69,262.69,2717.0,251.9841,252.0511,251.3239,251.3239,2717.0
2022-11-18 11:00:00,262.82,263.22,262.82,262.98,3120.0,251.4483,251.831,251.4483,251.6014,3120.0
2022-11-18 11:05:00,262.98,263.42,262.98,263.3,3662.0,251.6014,252.0224,251.6014,251.9075,3662.0
2022-11-18 11:10:00,263.29,264.19,263.05,263.96,5754.0,251.898,252.759,251.6684,252.539,5754.0
2022-11-18 11:15:00,263.58,264.32,263.58,264.29,2134.0,252.1754,252.8834,252.1754,252.8547,2134.0
2022-11-18 11:20:00,264.22,264.3,263.96,264.3,5218.0,252.7877,252.8643,252.539,252.8643,5218.0
2022-11-18 11:25:00,264.31,264.61,264.21,264.35,1320.0,252.8738,253.1609,252.7782,252.9121,1320.0
2022-11-18 11:30:00,264.34,264.8,264.27,264.77,3211.0,252.9025,253.3426,252.8356,253.3139,3211.0
2022-11-18 11:35:00,264.68,264.68,264.28,264.33,2594.0,253.2278,253.2278,252.8451,252.893,2594.0
2022-11-18 11:40:00,264.48,264.6,264.18,264.23,2200.0,253.0365,253.1513,252.7495,252.7973,2200.0
2022-11-18 11:45:00,264.32,264.33,263.86,264.0,3903.0,252.8834,252.893,252.4433,252.5773,3903.0
2022-11-18 11:50:00,264.09,264.39,263.87,264.38,5048.0,252.6634,252.9504,252.4529,252.9408,5048.0
2022-11-18 11:55:00,264.38,264.81,264.37,264.58,1701.0,252.9408,253.3522,252.9312,253.1322,1701.0
2022-11-18 12:00:00,264.54,264.68,264.32,264.59,2899.0,253.0939,253.2278,252.8834,253.1417,2899.0
2022-11-18 12:05:00,264.65,264.65,263.99,264.31,4020.0,253.1991,253.1991,252.5677,252.8738,4020.0
2022-11-18 12:10:00,264.06,264.2,263.82,263.95,5580.0,252.6347,252.7686,252.405,252.5294,5580.0
2022-11-18 12:15:00,263.94,264.08,263.43,263.73,3942.0,252.5199,252.6538,252.0319,252.3189,3942.0
2022-11-18 12:20:00,263.45,263.7,263.37,263.42,3828.0,252.0511,252.2902,251.9745,252.0224,3828.0
2022-11-18 12:25:00,263.64,263.81,263.61,263.81,1744.0,252.2328,252.3955,252.2041,252.3955,1744.0
2022-11-18 12:30:00,263.67,263.71,263.1,263.1,20339.0,252.2615,252.2998,251.7162,251.7162,20339.0
2022-11-18 12:35:00,263.13,263.59,263.08,263.59,2179.0,251.7449,252.185,251.6971,252.185,2179.0
2022-11-18 12:40:00,263.47,263.47,262.63,262.63,4095.0,252.0702,252.0702,251.2665,251.2665,4095.0
2022-11-18 12:45:00,262.62,262.78,262.11,262.11,4500.0,251.257,251.41,250.769,250.769,4500.0
2022-11-18 12:50:00,262.03,262.19,261.94,262.09,2316.0,250.6925,250.8456,250.6064,250.7499,2316.0
2022-11-18 12:55:00,262.06,262.56,262.0,262.53,6713.0,250.7212,251.1996,250.6638,251.1709,6713.0
2022-11-18 13:00:00,262.37,262.72,262.27,262.58,7560.0,251.0178,251.3526,250.9221,251.2187,7560.0
2022-11-18 13:05:00,262.62,262.92,262.41,262.79,7078.0,251.257,251.544,251.0561,251.4196,7078.0
2022-11-18 13:10:00,262.86,263.35,262.7,263.13,14003.0,251.4866,251.9554,251.3335,251.7449,14003.0
2022-11-18 13:15:00,262.96,263.19,262.96,263.07,2101.0,251.5823,251.8023,251.5823,251.6875,2101.0
2022-11-18 13:20:00,263.06,263.18,262.93,263.08,2090.0,251.6779,251.7927,251.5536,251.6971,2090.0
2022-11-18 13:25:00,263.1,263.39,263.02,263.28,12488.0,251.7162,251.9937,251.6397,251.8884,12488.0
2022-11-18 13:30:00,263.26,263.29,263.08,263.22,1400.0,251.8693,251.898,251.6971,251.831,1400.0
2022-11-18 13:35:00,263.4,263.45,262.76,262.76,2306.0,252.0032,252.0511,251.3909,251.3909,2306.0
2022-11-18 13:40:00,262.92,262.92,262.33,262.34,2608.0,251.544,251.544,250.9795,250.9891,2608.0
2022-11-18 13:45:00,262.2,262.25,261.99,262.09,600.0,250.8551,250.903,250.6542,250.7499,600.0
2022-11-18 13:50:00,261.99,262.2,261.99,262.13,1200.0,250.6542,250.8551,250.6542,250.7882,1200.0
2022-11-18 13:55:00,262.13,262.56,262.07,262.56,2180.0,250.7882,251.1996,250.7308,251.1996,2180.0
2022-11-18 14:00:00,262.51,263.05,262.51,262.91,2089.0,251.1517,251.6684,251.1517,251.5344,2089.0
2022-11-18 14:05:00,262.9,262.94,262.76,262.93,880.0,251.5249,251.5631,251.3909,251.5536,880.0
2022-11-18 14:10:00,262.78,263.06,262.75,262.98,1999.0,251.41,251.6779,251.3813,251.6014,1999.0
2022-11-18 14:15:00,263.05,263.56,263.05,263.43,2945.0,251.6684,252.1563,251.6684,252.0319,2945.0
2022-11-18 14:20:00,263.6,263.8,263.51,263.75,2059.0,252.1946,252.3859,252.1085,252.3381,2059.0
2022-11-18 14:25:00,263.74,263.97,263.65,263.68,1389.0,252.3285,252.5486,252.2424,252.2711,1389.0
2022-11-18 14:30:00,263.67,264.01,263.53,263.62,5585.0,252.2615,252.5868,252.1276,252.2137,5585.0
2022-11-18 14:35:00,263.66,263.84,263.49,263.79,10147.0,252.252,252.4242,252.0893,252.3763,10147.0
2022-11-18 14:40:00,263.81,263.91,263.79,263.79,1000.0,252.3955,252.4912,252.3763,252.3763,1000.0
2022-11-18 14:45:00,263.64,263.68,262.64,262.92,3909.0,252.2328,252.2711,251.2761,251.544,3909.0
2022-11-18 14:50:00,262.85,263.25,262.76,263.17,8550.0,251.477,251.8597,251.3909,251.7832,8550.0
2022-11-18 14:55:00,263.18,263.21,262.84,263.21,3016.0,251.7927,251.8214,251.4674,251.8214,3016.0
2022-11-18 15:00:00,263.21,263.88,263.21,263.88,1350.0,251.8214,252.4625,251.8214,252.4625,1350.0
2022-11-18 15:05:00,263.99,264.13,263.91,264.12,1645.0,252.5677,252.7016,252.4912,252.6921,1645.0
2022-11-18 15:10:00,264.14,264.33,264.09,264.1,2500.0,252.7112,252.893,252.6634,252.6729,2500.0
2022-11-18 15:15:00,263.98,263.99,263.75,263.95,2000.0,252.5581,252.5677,252.3381,252.5294,2000.0
2022-11-18 15:20:00,263.89,263.89,263.55,263.71,2920.0,252.472,252.472,252.1467,252.2998,2920.0
2022-11-18 15:25:00,263.62,264.19,263.62,264.19,4171.0,252.2137,252.759,252.2137,252.759,4171.0
2022-11-18 15:30:00,264.12,264.24,263.9,263.9,7028.0,252.6921,252.8069,252.4816,252.4816,7028.0
2022-11-18 15:35:00,263.87,264.38,263.85,264.34,5056.0,252.4529,252.9408,252.4337,252.9025,5056.0
2022-11-18 15:40:00,264.31,264.48,264.25,264.35,3826.0,252.8738,253.0365,252.8164,252.9121,3826.0
2022-11-18 15:45:00,264.32,264.34,264.1,264.24,8272.0,252.8834,252.9025,252.6729,252.8069,8272.0
2022-11-18 15:50:00,264.31,264.56,263.36,263.37,11685.0,252.8738,253.113,251.9649,251.9745,11685.0
2022-11-18 15:55:00,263.41,264.86,263.31,264.8,36315.0,252.0128,253.4,251.9171,253.3426,36315.0
2022-11-21 09:30:00,263.43,265.82,263.43,265.81,6268.0,252.0319,254.3185,252.0319,254.3089,6268.0
2022-11-21 09:35:00,265.77,265.77,263.07,263.5,4453.0,254.2707,254.2707,251.6875,252.0989,4453.0
2022-11-21 09:40:00,263.87,264.87,263.67,264.7,3618.0,252.4529,253.4096,252.2615,253.247,3618.0
2022-11-21 09:45:00,263.95,266.0,263.83,265.04,12437.0,252.5294,254.4907,252.4146,253.5723,12437.0
2022-11-21 09:50:00,265.16,265.89,264.6,264.6,16260.0,253.6871,254.3855,253.1513,253.1513,16260.0
2022-11-21 09:55:00,264.49,264.97,263.88,264.93,9639.0,253.0461,253.5053,252.4625,253.467,9639.0
2022-11-21 10:00:00,265.1,265.64,264.85,264.86,1400.0,253.6297,254.1463,253.3905,253.4,1400.0
2022-11-21 10:05:00,264.75,264.76,264.01,264.34,1500.0,253.2948,253.3044,252.5868,252.9025,1500.0
2022-11-21 10:10:00,264.4,264.4,264.21,264.32,900.0,252.96,252.96,252.7782,252.8834,900.0
2022-11-21 10:15:00,264.78,265.1,264.71,265.1,1100.0,253.3235,253.6297,253.2565,253.6297,1100.0
2022-11-21 10:20:00,265.09,265.11,264.25,264.5,2645.0,253.6201,253.6392,252.8164,253.0556,2645.0
2022-11-21 10:25:00,264.75,264.75,264.75,264.75,100.0,253.2948,253.2948,253.2948,253.2948,100.0
2022-11-21 10:30:00,264.88,264.88,263.98,264.46,1692.0,253.4192,253.4192,252.5581,253.0174,1692.0
2022-11-21 10:35:00,264.61,264.61,264.31,264.31,812.0,253.1609,253.1609,252.8738,252.8738,812.0
2022-11-21 10:40:00,264.13,264.18,263.88,263.88,1264.0,252.7016,252.7495,252.4625,252.4625,1264.0
2022-11-21 10:45:00,263.94,263.95,263.48,263.86,1534.0,252.5199,252.5294,252.0798,252.4433,1534.0
2022-11-21 10:50:00,263.86,263.86,263.26,263.26,1387.0,252.4433,252.4433,251.8693,251.8693,1387.0
2022-11-21 10:55:00,263.2,263.64,263.2,263.48,1900.0,251.8119,252.2328,251.8119,252.0798,1900.0
2022-11-21 11:00:00,263.27,263.41,263.08,263.14,900.0,251.8788,252.0128,251.6971,251.7545,900.0
2022-11-21 11:05:00,263.19,263.26,263.03,263.03,1795.0,251.8023,251.8693,251.6492,251.6492,1795.0
2022-11-21 11:10:00,262.78,263.12,262.76,263.12,900.0,251.41,251.7353,251.3909,251.7353,900.0
2022-11-21 11:15:00,263.07,263.07,262.96,262.96,200.0,251.6875,251.6875,251.5823,251.5823,200.0
2022-11-21 11:20:00,262.66,263.23,262.66,263.01,800.0,251.2952,251.8406,251.2952,251.6301,800.0
2022-11-21 11:25:00,262.85,262.85,262.59,262.69,731.0,251.477,251.477,251.2283,251.3239,731.0
2022-11-21 11:30:00,262.82,262.83,262.47,262.83,2063.0,251.4483,251.4579,251.1135,251.4579,2063.0
2022-11-21 11:35:00,262.97,262.97,262.68,262.69,1469.0,251.5918,251.5918,251.3144,251.3239,1469.0
2022-11-21 11:40:00,262.2,262.7,262.2,262.56,1388.0,250.8551,251.3335,250.8551,251.1996,1388.0
2022-11-21 11:45:00,262.94,263.57,262.94,263.57,1204.0,251.5631,252.1659,251.5631,252.1659,1204.0
2022-11-21 11:50:00,263.63,263.9,263.63,263.78,1001.0,252.2233,252.4816,252.2233,252.3668,1001.0
2022-11-21 11:55:00,263.65,263.65,263.02,263.1,1612.0,252.2424,252.2424,251.6397,251.7162,1612.0
2022-11-21 12:00:00,263.22,263.56,263.07,263.32,747.0,251.831,252.1563,251.6875,251.9267,747.0
2022-11-21 12:05:00,263.63,263.82,263.56,263.82,500.0,252.2233,252.405,252.1563,252.405,500.0
2022-11-21 12:10:00,263.76,264.08,263.76,263.81,1465.0,252.3476,252.6538,252.3476,252.3955,1465.0
2022-11-21 12:15:00,263.67,263.72,263.64,263.65,300.0,252.2615,252.3094,252.2328,252.2424,300.0
2022-11-21 12:20:00,263.82,263.89,263.71,263.71,512.0,252.405,252.472,252.2998,252.2998,512.0
2022-11-21 12:25:00,263.61,263.99,263.56,263.56,538.0,252.2041,252.5677,252.1563,252.1563,538.0
2022-11-21 12:30:00,263.76,263.98,263.76,263.98,800.0,252.3476,252.5581,252.3476,252.5581,800.0
2022-11-21 12:35:00,264.21,264.48,264.11,264.21,2100.0,252.7782,253.0365,252.6825,252.7782,2100.0
2022-11-21 12:40:00,264.08,264.29,264.05,264.13,600.0,252.6538,252.8547,252.6251,252.7016,600.0
2022-11-21 12:45:00,264.22,264.22,264.08,264.08,600.0,252.7877,252.7877,252.6538,252.6538,600.0
2022-11-21 12:50:00,263.89,264.04,263.73,264.04,1200.0,252.472,252.6155,252.3189,252.6155,1200.0
2022-11-21 12:55:00,264.16,264.16,263.84,263.84,800.0,252.7303,252.7303,252.4242,252.4242,800.0
2022-11-21 13:00:00,264.0,264.43,264.0,264.43,1000.0,252.5773,252.9887,252.5773,252.9887,1000.0
2022-11-21 13:05:00,264.25,264.46,264.18,264.18,800.0,252.8164,253.0174,252.7495,252.7495,800.0
2022-11-21 13:10:00,264.35,264.75,264.35,264.6,2426.0,252.9121,253.2948,252.9121,253.1513,2426.0
2022-11-21 13:15:00,264.68,264.79,264.68,264.79,200.0,253.2278,253.3331,253.2278,253.3331,200.0
2022-11-21 13:20:00,264.76,264.76,264.44,264.46,1200.0,253.3044,253.3044,252.9982,253.0174,1200.0
2022-11-21 13:25:00,264.31,264.47,264.06,264.32,2100.0,252.8738,253.0269,252.6347,252.8834,2100.0
2022-11-21 13:30:00,264.42,264.43,264.16,264.3,510.0,252.9791,252.9887,252.7303,252.8643,510.0
2022-11-21 13:35:00,264.49,264.59,264.21,264.59,2088.0,253.0461,253.1417,252.7782,253.1417,2088.0
2022-11-21 13:40:00,264.51,264.52,264.04,264.14,2630.0,253.0652,253.0748,252.6155,252.7112,2630.0
2022-11-21 13:45:00,264.15,264.15,263.99,263.99,1498.0,252.7208,252.7208,252.5677,252.5677,1498.0
2022-11-21 13:50:00,264.24,264.29,264.1,264.1,900.0,252.8069,252.8547,252.6729,252.6729,900.0
2022-11-21 13:55:00,264.02,264.05,263.76,263.8,2146.0,252.5964,252.6251,252.3476,252.3859,2146.0
2022-11-21 14:00:00,263.77,264.24,263.77,264.17,1683.0,252.3572,252.8069,252.3572,252.7399,1683.0
2022-11-21 14:05:00,263.95,263.99,263.95,263.99,356.0,252.5294,252.5677,252.5294,252.5677,356.0
2022-11-21 14:10:00,263.98,263.98,263.7,263.96,2265.0,252.5581,252.5581,252.2902,252.539,2265.0
2022-11-21 14:15:00,264.13,264.13,264.12,264.13,100.0,252.7016,252.7016,252.6921,252.7016,100.0
2022-11-21 14:20:00,263.86,263.86,263.48,263.61,2025.0,252.4433,252.4433,252.0798,252.2041,2025.0
2022-11-21 14:25:00,263.36,263.67,263.36,263.49,1300.0,251.9649,252.2615,251.9649,252.0893,1300.0
2022-11-21 14:30:00,263.38,263.38,263.32,263.32,200.0,251.9841,251.9841,251.9267,251.9267,200.0
2022-11-21 14:35:00,263.34,263.51,263.18,263.51,1000.0,251.9458,252.1085,251.7927,252.1085,1000.0
2022-11-21 14:40:00,263.39,263.44,263.23,263.24,500.0,251.9937,252.0415,251.8406,251.8501,500.0
2022-11-21 14:45:00,263.32,263.36,263.32,263.36,200.0,251.9267,251.9649,251.9267,251.9649,200.0
2022-11-21 14:50:00,263.4,263.63,263.26,263.58,2544.0,252.0032,252.2233,251.8693,252.1754,2544.0
2022-11-21 14:55:00,263.64,263.64,263.38,263.38,800.0,252.2328,252.2328,251.9841,251.9841,800.0
2022-11-21 15:00:00,263.56,263.69,263.56,263.69,1900.0,252.1563,252.2807,252.1563,252.2807,1900.0
2022-11-21 15:05:00,263.57,263.57,263.52,263.53,400.0,252.1659,252.1659,252.118,252.1276,400.0
2022-11-21 15:10:00,263.53,263.53,263.24,263.32,610.0,252.1276,252.1276,251.8501,251.9267,610.0
2022-11-21 15:15:00,263.26,263.5,263.26,263.45,1248.0,251.8693,252.0989,251.8693,252.0511,1248.0
2022-11-21 15:20:00,263.44,263.44,263.21,263.34,1400.0,252.0415,252.0415,251.8214,251.9458,1400.0
2022-11-21 15:25:00,263.33,263.46,263.18,263.46,963.0,251.9362,252.0606,251.7927,252.0606,963.0
2022-11-21 15:30:00,263.57,263.83,263.43,263.43,3400.0,252.1659,252.4146,252.0319,252.0319,3400.0
2022-11-21 15:35:00,263.6,263.76,263.54,263.63,3111.0,252.1946,252.3476,252.1372,252.2233,3111.0
2022-11-21 15:40:00,263.64,263.65,263.38,263.52,3013.0,252.2328,252.2424,251.9841,252.118,3013.0
2022-11-21 15:45:00,263.51,263.83,263.51,263.8,1700.0,252.1085,252.4146,252.1085,252.3859,1700.0
2022-11-21 15:50:00,263.87,264.2,263.74,263.9,3686.0,252.4529,252.7686,252.3285,252.4816,3686.0
2022-11-21 15:55:00,263.8,263.89,263.51,263.69,19406.0,252.3859,252.472,252.1085,252.2807,19406.0
2022-11-22 09:30:00,266.06,267.04,265.67,265.76,6506.0,254.5481,255.4857,254.175,254.2611,6506.0
2022-11-22 09:35:00,266.65,267.79,265.94,267.76,3000.0,255.1126,256.2033,254.4333,256.1746,3000.0
2022-11-22 09:40:00,267.79,269.18,267.22,269.18,5370.0,256.2033,257.5331,255.6579,257.5331,5370.0
2022-11-22 09:45:00,269.44,269.86,268.65,268.65,4986.0,257.7819,258.1837,257.0261,257.0261,4986.0
2022-11-22 09:50:00,268.36,268.55,267.08,267.43,5352.0,256.7486,256.9304,255.524,255.8588,5352.0
2022-11-22 09:55:00,267.21,267.21,266.79,266.99,601.0,255.6484,255.6484,255.2465,255.4379,601.0
2022-11-22 10:00:00,266.89,267.89,266.89,267.53,5233.0,255.3422,256.2989,255.3422,255.9545,5233.0
2022-11-22 10:05:00,267.26,267.97,266.89,266.89,4254.0,255.6962,256.3755,255.3422,255.3422,4254.0
2022-11-22 10:10:00,267.34,268.58,267.0,268.58,5176.0,255.7727,256.9591,255.4475,256.9591,5176.0
2022-11-22 10:15:00,268.75,268.75,268.12,268.53,6752.0,257.1217,257.1217,256.519,256.9113,6752.0
2022-11-22 10:20:00,268.58,268.85,268.28,268.4,5100.0,256.9591,257.2174,256.6721,256.7869,5100.0
2022-11-22 10:25:00,268.45,269.35,268.01,269.34,6887.0,256.8347,257.6958,256.4138,257.6862,6887.0
2022-11-22 10:30:00,269.13,269.13,267.84,267.84,4013.0,257.4853,257.4853,256.2511,256.2511,4013.0
2022-11-22 10:35:00,267.34,267.34,267.34,267.34,100.0,255.7727,255.7727,255.7727,255.7727,100.0
2022-11-22 10:40:00,267.48,267.84,267.48,267.84,700.0,255.9067,256.2511,255.9067,256.2511,700.0
2022-11-22 10:45:00,268.0,268.19,267.8,268.19,700.0,256.4042,256.586,256.2128,256.586,700.0
2022-11-22 10:50:00,268.23,268.53,267.93,267.93,1785.0,256.6242,256.9113,256.3372,256.3372,1785.0
2022-11-22 10:55:00,267.98,268.14,267.43,267.6,1746.0,256.3851,256.5381,255.8588,256.0215,1746.0
2022-11-22 11:00:00,267.52,267.88,267.23,267.85,16357.0,255.945,256.2894,255.6675,256.2607,16357.0
2022-11-22 11:05:00,267.5,267.5,267.25,267.27,570.0,255.9258,255.9258,255.6866,255.7058,570.0
2022-11-22 11:10:00,267.1,267.11,266.96,266.96,2100.0,255.5431,255.5527,255.4092,255.4092,2100.0
2022-11-22 11:15:00,267.16,267.16,266.61,266.93,6969.0,255.6005,255.6005,255.0743,255.3805,6969.0
2022-11-22 11:20:00,266.94,267.03,266.78,267.03,2473.0,255.3901,255.4762,255.237,255.4762,2473.0
2022-11-22 11:25:00,267.14,267.36,267.02,267.13,2145.0,255.5814,255.7919,255.4666,255.5718,2145.0
2022-11-22 11:30:00,267.14,267.14,266.83,267.04,1641.0,255.5814,255.5814,255.2848,255.4857,1641.0
2022-11-22 11:35:00,266.91,266.91,266.91,266.91,138.0,255.3613,255.3613,255.3613,255.3613,138.0
2022-11-22 11:40:00,267.25,267.35,267.08,267.08,700.0,255.6866,255.7823,255.524,255.524,700.0
2022-11-22 11:45:00,267.02,267.02,266.94,266.94,200.0,255.4666,255.4666,255.3901,255.3901,200.0
2022-11-22 11:50:00,267.05,267.27,267.05,267.27,623.0,255.4953,255.7058,255.4953,255.7058,623.0
2022-11-22 11:55:00,267.28,267.52,267.25,267.25,1501.0,255.7153,255.945,255.6866,255.6866,1501.0
2022-11-22 12:00:00,267.04,267.18,267.04,267.05,800.0,255.4857,255.6197,255.4857,255.4953,800.0
2022-11-22 12:05:00,266.95,266.95,266.71,266.72,1300.0,255.3996,255.3996,255.17,255.1796,1300.0
2022-11-22 12:10:00,266.83,266.83,266.78,266.79,219.0,255.2848,255.2848,255.237,255.2465,219.0
2022-11-22 12:15:00,266.86,266.87,266.86,266.87,300.0,255.3135,255.3231,255.3135,255.3231,300.0
2022-11-22 12:20:00,266.79,266.91,266.45,266.45,2184.0,255.2465,255.3613,254.9213,254.9213,2184.0
2022-11-22 12:25:00,266.36,266.61,266.36,266.6,359.0,254.8351,255.0743,254.8351,255.0648,359.0
2022-11-22 12:30:00,266.69,266.83,266.69,266.83,400.0,255.1509,255.2848,255.1509,255.2848,400.0
2022-11-22 12:35:00,266.92,267.3,266.91,267.3,4649.0,255.3709,255.7345,255.3613,255.7345,4649.0
2022-11-22 12:40:00,267.14,267.14,267.0,267.0,900.0,255.5814,255.5814,255.4475,255.4475,900.0
2022-11-22 12:45:00,266.88,266.98,266.88,266.98,403.0,255.3326,255.4283,255.3326,255.4283,403.0
2022-11-22 12:50:00,266.92,266.92,266.57,266.57,700.0,255.3709,255.3709,255.0361,255.0361,700.0
2022-11-22 12:55:00,266.57,266.57,266.57,266.57,0.0,255.0361,255.0361,255.0361,255.0361,0.0
2022-11-22 13:00:00,266.4,266.93,266.2,266.65,4380.0,254.8734,255.3805,254.6821,255.1126,4380.0
2022-11-22 13:05:00,266.65,267.3,266.51,267.3,2504.0,255.1126,255.7345,254.9787,255.7345,2504.0
2022-11-22 13:10:00,267.28,267.33,267.25,267.25,400.0,255.7153,255.7632,255.6866,255.6866,400.0
2022-11-22 13:15:00,267.37,267.38,267.26,267.35,900.0,255.8014,255.811,255.6962,255.7823,900.0
2022-11-22 13:20:00,267.3,267.44,267.09,267.3,2140.0,255.7345,255.8684,255.5336,255.7345,2140.0
2022-11-22 13:25:00,267.15,267.17,267.13,267.13,1200.0,255.591,255.6101,255.5718,255.5718,1200.0
2022-11-22 13:30:00,267.26,267.26,267.15,267.17,700.0,255.6962,255.6962,255.591,255.6101,700.0
2022-11-22 13:35:00,267.01,267.01,267.01,267.01,110.0,255.457,255.457,255.457,255.457,110.0
2022-11-22 13:40:00,267.11,267.11,266.99,266.99,458.0,255.5527,255.5527,255.4379,255.4379,458.0
2022-11-22 13:45:00,267.04,267.21,267.04,267.1,1136.0,255.4857,255.6484,255.4857,255.5431,1136.0
2022-11-22 13:50:00,267.04,267.12,266.96,267.06,1518.0,255.4857,255.5623,255.4092,255.5049,1518.0
2022-11-22 13:55:00,267.19,267.24,266.98,267.24,2956.0,255.6292,255.6771,255.4283,255.6771,2956.0
2022-11-22 14:00:00,267.28,267.3,267.11,267.11,1208.0,255.7153,255.7345,255.5527,255.5527,1208.0
2022-11-22 14:05:00,267.02,267.02,266.67,266.85,2400.0,255.4666,255.4666,255.1317,255.3039,2400.0
2022-11-22 14:10:00,266.81,266.81,266.6,266.6,3809.0,255.2657,255.2657,255.0648,255.0648,3809.0
2022-11-22 14:15:00,266.66,266.98,266.49,266.98,804.0,255.1222,255.4283,254.9595,255.4283,804.0
2022-11-22 14:20:00,266.97,266.97,266.83,266.88,501.0,255.4188,255.4188,255.2848,255.3326,501.0
2022-11-22 14:25:00,266.86,266.94,266.76,266.88,1076.0,255.3135,255.3901,255.2178,255.3326,1076.0
2022-11-22 14:30:00,266.82,266.82,266.47,266.47,716.0,255.2752,255.2752,254.9404,254.9404,716.0
2022-11-22 14:35:00,266.47,266.65,266.45,266.5,1271.0,254.9404,255.1126,254.9213,254.9691,1271.0
2022-11-22 14:40:00,266.5,266.5,265.92,265.92,1300.0,254.9691,254.9691,254.4142,254.4142,1300.0
2022-11-22 14:45:00,266.0,266.16,266.0,266.07,2500.0,254.4907,254.6438,254.4907,254.5577,2500.0
2022-11-22 14:50:00,266.0,266.09,265.94,266.07,1800.0,254.4907,254.5768,254.4333,254.5577,1800.0
2022-11-22 14:55:00,266.0,266.15,265.87,265.94,1745.0,254.4907,254.6342,254.3663,254.4333,1745.0
2022-11-22 15:00:00,266.0,266.28,266.0,266.13,2318.0,254.4907,254.7586,254.4907,254.6151,2318.0
2022-11-22 15:05:00,266.11,266.22,265.96,265.96,750.0,254.596,254.7012,254.4525,254.4525,750.0
2022-11-22 15:10:00,266.0,266.13,265.98,266.0,1500.0,254.4907,254.6151,254.4716,254.4907,1500.0
2022-11-22 15:15:00,266.11,266.64,266.04,266.61,10484.0,254.596,255.103,254.529,255.0743,10484.0
2022-11-22 15:20:00,266.61,266.77,266.61,266.76,500.0,255.0743,255.2274,255.0743,255.2178,500.0
2022-11-22 15:25:00,266.78,267.14,266.78,267.12,3255.0,255.237,255.5814,255.237,255.5623,3255.0
2022-11-22 15:30:00,267.13,267.14,266.45,266.78,7782.0,255.5718,255.5814,254.9213,255.237,7782.0
2022-11-22 15:35:00,266.69,266.95,266.68,266.8,2017.0,255.1509,255.3996,255.1413,255.2561,2017.0
2022-11-22 15:40:00,266.85,266.85,266.7,266.74,1250.0,255.3039,255.3039,255.1604,255.1987,1250.0
2022-11-22 15:45:00,266.88,267.31,266.84,267.31,6124.0,255.3326,255.744,255.2944,255.744,6124.0
2022-11-22 15:50:00,267.35,267.48,266.99,266.99,9156.0,255.7823,255.9067,255.4379,255.4379,9156.0
2022-11-22 15:55:00,266.91,267.05,266.79,267.02,27302.0,255.3613,255.4953,255.2465,255.4666,27302.0
2022-11-23 09:30:00,266.96,266.96,266.96,266.96,4128.0,255.4092,255.4092,255.4092,255.4092,4128.0
2022-11-23 09:35:00,267.05,267.48,267.05,267.48,500.0,255.4953,255.9067,255.4953,255.9067,500.0
2022-11-23 09:40:00,268.19,268.29,267.25,267.25,3177.0,256.586,256.6816,255.6866,255.6866,3177.0
2022-11-23 09:45:00,267.52,267.67,267.5,267.63,23700.0,255.945,256.0885,255.9258,256.0502,23700.0
2022-11-23 09:50:00,268.03,268.43,267.91,267.91,1954.0,256.4329,256.8156,256.3181,256.3181,1954.0
2022-11-23 09:55:00,267.65,267.95,267.27,267.74,754.0,256.0693,256.3563,255.7058,256.1554,754.0
2022-11-23 10:00:00,267.36,267.41,267.36,267.37,450.0,255.7919,255.8397,255.7919,255.8014,450.0
2022-11-23 10:05:00,268.46,268.78,268.02,268.68,10826.0,256.8443,257.1504,256.4233,257.0548,10826.0
2022-11-23 10:10:00,268.81,269.02,268.65,268.65,1500.0,257.1791,257.3801,257.0261,257.0261,1500.0
2022-11-23 10:15:00,268.49,268.55,268.01,268.54,1935.0,256.873,256.9304,256.4138,256.9208,1935.0
2022-11-23 10:20:00,268.48,268.65,268.21,268.57,3700.0,256.8634,257.0261,256.6051,256.9495,3700.0
2022-11-23 10:25:00,268.69,268.96,268.12,268.12,6614.0,257.0643,257.3226,256.519,256.519,6614.0
2022-11-23 10:30:00,268.17,268.65,268.16,268.43,815.0,256.5668,257.0261,256.5573,256.8156,815.0
2022-11-23 10:35:00,268.32,268.32,268.0,268.29,1976.0,256.7103,256.7103,256.4042,256.6816,1976.0
2022-11-23 10:40:00,268.27,268.51,267.96,268.38,4577.0,256.6625,256.8921,256.3659,256.7677,4577.0
2022-11-23 10:45:00,268.25,268.25,267.76,267.91,2616.0,256.6434,256.6434,256.1746,256.3181,2616.0
2022-11-23 10:50:00,267.83,268.32,267.73,268.31,3415.0,256.2415,256.7103,256.1459,256.7008,3415.0
2022-11-23 10:55:00,268.36,268.62,268.36,268.61,220.0,256.7486,256.9974,256.7486,256.9878,220.0
2022-11-23 11:00:00,268.65,268.65,267.98,267.98,2491.0,257.0261,257.0261,256.3851,256.3851,2491.0
2022-11-23 11:05:00,268.04,268.15,268.01,268.13,700.0,256.4425,256.5477,256.4138,256.5286,700.0
2022-11-23 11:10:00,268.1,268.16,267.99,268.03,2426.0,256.4999,256.5573,256.3946,256.4329,2426.0
2022-11-23 11:15:00,268.12,268.51,268.1,268.1,3200.0,256.519,256.8921,256.4999,256.4999,3200.0
2022-11-23 11:20:00,268.04,268.04,268.04,268.04,100.0,256.4425,256.4425,256.4425,256.4425,100.0
2022-11-23 11:25:00,267.87,268.04,267.45,267.66,1068.0,256.2798,256.4425,255.878,256.0789,1068.0
2022-11-23 11:30:00,267.58,267.61,267.47,267.55,2800.0,256.0024,256.0311,255.8971,255.9737,2800.0
2022-11-23 11:35:00,267.43,267.43,267.38,267.38,424.0,255.8588,255.8588,255.811,255.811,424.0
2022-11-23 11:40:00,267.18,267.28,267.16,267.27,965.0,255.6197,255.7153,255.6005,255.7058,965.0
2022-11-23 11:45:00,267.31,267.31,266.72,266.72,2150.0,255.744,255.744,255.1796,255.1796,2150.0
2022-11-23 11:50:00,266.72,266.99,266.42,266.42,819.0,255.1796,255.4379,254.8925,254.8925,819.0
2022-11-23 11:55:00,266.29,266.29,265.94,266.16,706.0,254.7682,254.7682,254.4333,254.6438,706.0
2022-11-23 12:00:00,266.33,266.47,266.29,266.31,3506.0,254.8064,254.9404,254.7682,254.7873,3506.0
2022-11-23 12:05:00,266.44,266.84,266.43,266.84,1715.0,254.9117,255.2944,254.9021,255.2944,1715.0
2022-11-23 12:10:00,266.81,266.85,266.59,266.67,2222.0,255.2657,255.3039,255.0552,255.1317,2222.0
2022-11-23 12:15:00,266.64,267.04,266.51,267.04,4600.0,255.103,255.4857,254.9787,255.4857,4600.0
2022-11-23 12:20:00,266.96,267.07,266.9,266.96,4796.0,255.4092,255.5144,255.3518,255.4092,4796.0
2022-11-23 12:25:00,266.85,266.85,266.68,266.68,613.0,255.3039,255.3039,255.1413,255.1413,613.0
2022-11-23 12:30:00,266.83,267.07,266.83,266.97,3720.0,255.2848,255.5144,255.2848,255.4188,3720.0
2022-11-23 12:35:00,266.91,266.91,266.58,266.58,1200.0,255.3613,255.3613,255.0456,255.0456,1200.0
2022-11-23 12:40:00,266.42,266.44,266.42,266.44,300.0,254.8925,254.9117,254.8925,254.9117,300.0
2022-11-23 12:45:00,266.44,266.66,266.44,266.66,513.0,254.9117,255.1222,254.9117,255.1222,513.0
2022-11-23 12:50:00,266.68,266.68,266.29,266.29,4073.0,255.1413,255.1413,254.7682,254.7682,4073.0
2022-11-23 12:55:00,266.1,266.11,265.85,265.99,3277.0,254.5864,254.596,254.3472,254.4812,3277.0
2022-11-23 13:00:00,266.15,266.44,266.15,266.38,1600.0,254.6342,254.9117,254.6342,254.8543,1600.0
2022-11-23 13:05:00,266.41,266.42,266.24,266.24,788.0,254.883,254.8925,254.7203,254.7203,788.0
2022-11-23 13:10:00,266.14,266.14,266.13,266.13,200.0,254.6247,254.6247,254.6151,254.6151,200.0
2022-11-23 13:15:00,266.49,266.49,266.49,266.49,100.0,254.9595,254.9595,254.9595,254.9595,100.0
2022-11-23 13:20:00,266.49,266.63,266.41,266.41,2600.0,254.9595,255.0935,254.883,254.883,2600.0
2022-11-23 13:25:00,266.69,266.71,266.54,266.58,985.0,255.1509,255.17,255.0074,255.0456,985.0
2022-11-23 13:30:00,266.9,267.06,266.89,267.06,478.0,255.3518,255.5049,255.3422,255.5049,478.0
2022-11-23 13:35:00,267.35,267.35,267.26,267.34,600.0,255.7823,255.7823,255.6962,255.7727,600.0
2022-11-23 13:40:00,267.24,268.28,267.16,268.07,11508.0,255.6771,256.6721,255.6005,256.4712,11508.0
2022-11-23 13:45:00,268.13,268.13,267.55,267.55,700.0,256.5286,256.5286,255.9737,255.9737,700.0
2022-11-23 13:50:00,267.62,267.62,267.62,267.62,100.0,256.0406,256.0406,256.0406,256.0406,100.0
2022-11-23 13:55:00,267.41,267.41,267.16,267.36,900.0,255.8397,255.8397,255.6005,255.7919,900.0
2022-11-23 14:00:00,267.67,268.64,266.9,268.37,2273.0,256.0885,257.0165,255.3518,256.7582,2273.0
2022-11-23 14:05:00,268.38,268.43,267.96,268.06,700.0,256.7677,256.8156,256.3659,256.4616,700.0
2022-11-23 14:10:00,267.92,267.92,267.63,267.63,1134.0,256.3276,256.3276,256.0502,256.0502,1134.0
2022-11-23 14:15:00,267.63,267.63,267.63,267.63,0.0,256.0502,256.0502,256.0502,256.0502,0.0
2022-11-23 14:20:00,267.77,268.0,267.76,268.0,400.0,256.1841,256.4042,256.1746,256.4042,400.0
2022-11-23 14:25:00,268.02,268.31,267.98,267.98,1103.0,256.4233,256.7008,256.3851,256.3851,1103.0
2022-11-23 14:30:00,267.59,267.59,267.59,267.59,100.0,256.0119,256.0119,256.0119,256.0119,100.0
2022-11-23 14:35:00,267.39,267.39,267.04,267.06,1000.0,255.8206,255.8206,255.4857,255.5049,1000.0
2022-11-23 14:40:00,267.32,267.39,267.26,267.26,1246.0,255.7536,255.8206,255.6962,255.6962,1246.0
2022-11-23 14:45:00,267.27,267.71,267.27,267.71,300.0,255.7058,256.1267,255.7058,256.1267,300.0
2022-11-23 14:50:00,267.87,267.87,267.47,267.47,1702.0,256.2798,256.2798,255.8971,255.8971,1702.0
2022-11-23 14:55:00,267.5,267.71,267.5,267.57,1000.0,255.9258,256.1267,255.9258,255.9928,1000.0
2022-11-23 15:00:00,267.46,267.51,267.15,267.51,1644.0,255.8876,255.9354,255.591,255.9354,1644.0
2022-11-23 15:05:00,267.37,267.55,267.34,267.36,1800.0,255.8014,255.9737,255.7727,255.7919,1800.0
2022-11-23 15:10:00,267.32,267.34,267.15,267.15,1600.0,255.7536,255.7727,255.591,255.591,1600.0
2022-11-23 15:15:00,267.27,267.62,267.27,267.62,600.0,255.7058,256.0406,255.7058,256.0406,600.0
2022-11-23 15:20:00,267.63,267.63,267.09,267.22,500.0,256.0502,256.0502,255.5336,255.6579,500.0
2022-11-23 15:25:00,267.37,267.37,267.1,267.1,800.0,255.8014,255.8014,255.5431,255.5431,800.0
2022-11-23 15:30:00,267.08,267.11,266.93,267.03,1119.0,255.524,255.5527,255.3805,255.4762,1119.0
2022-11-23 15:35:00,267.25,267.29,267.24,267.29,450.0,255.6866,255.7249,255.6771,255.7249,450.0
2022-11-23 15:40:00,267.25,267.36,267.15,267.26,3171.0,255.6866,255.7919,255.591,255.6962,3171.0
2022-11-23 15:45:00,267.25,267.25,266.62,266.62,3474.0,255.6866,255.6866,255.0839,255.0839,3474.0
2022-11-23 15:50:00,266.65,266.94,266.64,266.78,4196.0,255.1126,255.3901,255.103,255.237,4196.0
2022-11-23 15:55:00,266.62,266.78,266.28,266.61,11268.0,255.0839,255.237,254.7586,255.0743,11268.0
2022-11-25 09:30:00,266.32,268.14,266.05,268.14,4815.0,254.7969,256.5381,254.5386,256.5381,4815.0
2022-11-25 09:35:00,267.28,268.03,265.77,265.77,2108.0,255.7153,256.4329,254.2707,254.2707,2108.0
2022-11-25 09:40:00,266.25,266.25,265.71,265.71,200.0,254.7299,254.7299,254.2133,254.2133,200.0
2022-11-25 09:45:00,266.03,268.25,266.02,267.77,4178.0,254.5194,256.6434,254.5099,256.1841,4178.0
2022-11-25 09:50:00,266.97,267.2,266.97,267.2,890.0,255.4188,255.6388,255.4188,255.6388,890.0
2022-11-25 09:55:00,267.2,267.2,265.28,265.28,5709.0,255.6388,255.6388,253.8019,253.8019,5709.0
2022-11-25 10:00:00,265.58,265.58,264.75,265.13,8422.0,254.0889,254.0889,253.2948,253.6584,8422.0
2022-11-25 10:05:00,265.25,265.61,264.87,265.3,13458.0,253.7732,254.1176,253.4096,253.821,13458.0
2022-11-25 10:10:00,265.47,265.47,264.87,265.0,1194.0,253.9837,253.9837,253.4096,253.534,1194.0
2022-11-25 10:15:00,264.91,266.09,264.91,265.7,13377.0,253.4479,254.5768,253.4479,254.2037,13377.0
2022-11-25 10:20:00,265.7,265.8,265.12,265.12,3031.0,254.2037,254.2994,253.6488,253.6488,3031.0
2022-11-25 10:25:00,264.94,265.44,264.86,265.14,2613.0,253.4766,253.955,253.4,253.6679,2613.0
2022-11-25 10:30:00,264.99,265.36,264.79,265.11,2968.0,253.5244,253.8784,253.3331,253.6392,2968.0
2022-11-25 10:35:00,265.06,265.95,264.37,265.95,11070.0,253.5914,254.4429,252.9312,254.4429,11070.0
2022-11-25 10:40:00,265.8,265.85,265.42,265.6,6696.0,254.2994,254.3472,253.9358,254.108,6696.0
2022-11-25 10:45:00,265.54,266.37,265.46,266.37,1448.0,254.0506,254.8447,253.9741,254.8447,1448.0
2022-11-25 10:50:00,266.25,266.25,266.25,266.25,100.0,254.7299,254.7299,254.7299,254.7299,100.0
2022-11-25 10:55:00,266.34,267.01,266.33,266.4,3985.0,254.816,255.457,254.8064,254.8734,3985.0
2022-11-25 11:00:00,266.68,266.68,266.05,266.14,1293.0,255.1413,255.1413,254.5386,254.6247,1293.0
2022-11-25 11:05:00,266.27,266.43,266.26,266.26,939.0,254.749,254.9021,254.7395,254.7395,939.0
2022-11-25 11:10:00,266.51,266.61,266.14,266.15,1410.0,254.9787,255.0743,254.6247,254.6342,1410.0
2022-11-25 11:15:00,266.02,266.16,265.9,266.11,1155.0,254.5099,254.6438,254.395,254.596,1155.0
2022-11-25 11:20:00,266.0,266.0,265.71,265.71,400.0,254.4907,254.4907,254.2133,254.2133,400.0
2022-11-25 11:25:00,265.53,265.64,265.53,265.64,933.0,254.0411,254.1463,254.0411,254.1463,933.0
2022-11-25 11:30:00,265.67,265.93,265.66,265.73,2561.0,254.175,254.4238,254.1654,254.2324,2561.0
2022-11-25 11:35:00,265.76,265.76,265.58,265.58,300.0,254.2611,254.2611,254.0889,254.0889,300.0
2022-11-25 11:40:00,265.44,265.69,265.43,265.67,3328.0,253.955,254.1941,253.9454,254.175,3328.0
2022-11-25 11:45:00,265.54,265.67,265.49,265.63,1549.0,254.0506,254.175,254.0028,254.1367,1549.0
2022-11-25 11:50:00,265.64,265.64,265.49,265.62,587.0,254.1463,254.1463,254.0028,254.1272,587.0
2022-11-25 11:55:00,265.63,265.94,265.58,265.93,2328.0,254.1367,254.4333,254.0889,254.4238,2328.0
2022-11-25 12:00:00,265.76,265.79,265.66,265.66,500.0,254.2611,254.2898,254.1654,254.1654,500.0
2022-11-25 12:05:00,265.68,265.76,265.51,265.59,1760.0,254.1846,254.2611,254.0219,254.0985,1760.0
2022-11-25 12:10:00,265.59,265.94,265.46,265.59,2200.0,254.0985,254.4333,253.9741,254.0985,2200.0
2022-11-25 12:15:00,265.59,265.59,265.21,265.32,2164.0,254.0985,254.0985,253.7349,253.8401,2164.0
2022-11-25 12:20:00,265.39,265.53,265.39,265.39,1100.0,253.9071,254.0411,253.9071,253.9071,1100.0
2022-11-25 12:25:00,265.5,265.65,265.44,265.57,2500.0,254.0124,254.1559,253.955,254.0793,2500.0
2022-11-25 12:30:00,265.57,265.64,265.21,265.27,3642.0,254.0793,254.1463,253.7349,253.7923,3642.0
2022-11-25 12:35:00,265.22,265.47,265.18,265.29,2257.0,253.7445,253.9837,253.7062,253.8114,2257.0
2022-11-25 12:40:00,265.38,265.38,264.79,264.79,2853.0,253.8975,253.8975,253.3331,253.3331,2853.0
2022-11-25 12:45:00,264.8,264.82,264.49,264.5,2279.0,253.3426,253.3618,253.0461,253.0556,2279.0
2022-11-25 12:50:00,264.46,265.19,264.43,264.92,6335.0,253.0174,253.7158,252.9887,253.4575,6335.0
2022-11-25 12:55:00,264.87,265.38,264.67,265.07,7032.0,253.4096,253.8975,253.2183,253.601,7032.0
2022-11-28 09:30:00,261.75,263.19,261.4,263.19,8485.0,250.4246,251.8023,250.0898,251.8023,8485.0
2022-11-28 09:35:00,263.49,263.78,263.17,263.66,1200.0,252.0893,252.3668,251.7832,252.252,1200.0
2022-11-28 09:40:00,263.58,264.15,263.52,264.15,2972.0,252.1754,252.7208,252.118,252.7208,2972.0
2022-11-28 09:45:00,264.3,264.3,263.44,263.83,2377.0,252.8643,252.8643,252.0415,252.4146,2377.0
2022-11-28 09:50:00,263.95,264.28,263.8,263.94,1763.0,252.5294,252.8451,252.3859,252.5199,1763.0
2022-11-28 09:55:00,263.94,263.94,263.42,263.7,1601.0,252.5199,252.5199,252.0224,252.2902,1601.0
2022-11-28 10:00:00,263.65,263.68,263.25,263.5,6187.0,252.2424,252.2711,251.8597,252.0989,6187.0
2022-11-28 10:05:00,263.41,264.02,263.36,263.8,1603.0,252.0128,252.5964,251.9649,252.3859,1603.0
2022-11-28 10:10:00,264.06,264.69,263.99,264.51,2091.0,252.6347,253.2374,252.5677,253.0652,2091.0
2022-11-28 10:15:00,264.77,264.96,264.62,264.87,1735.0,253.3139,253.4957,253.1704,253.4096,1735.0
2022-11-28 10:20:00,264.71,264.75,264.06,264.07,3990.0,253.2565,253.2948,252.6347,252.6442,3990.0
2022-11-28 10:25:00,264.19,264.59,263.89,264.3,7532.0,252.759,253.1417,252.472,252.8643,7532.0
2022-11-28 10:30:00,264.15,264.32,264.03,264.03,3412.0,252.7208,252.8834,252.606,252.606,3412.0
2022-11-28 10:35:00,264.07,264.83,264.07,264.75,2061.0,252.6442,253.3713,252.6442,253.2948,2061.0
2022-11-28 10:40:00,264.74,264.86,264.55,264.56,700.0,253.2852,253.4,253.1035,253.113,700.0
2022-11-28 10:45:00,264.65,264.65,263.96,263.96,2122.0,253.1991,253.1991,252.539,252.539,2122.0
2022-11-28 10:50:00,263.66,263.92,263.47,263.5,2123.0,252.252,252.5007,252.0702,252.0989,2123.0
2022-11-28 10:55:00,263.61,263.78,263.6,263.68,3497.0,252.2041,252.3668,252.1946,252.2711,3497.0
2022-11-28 11:00:00,263.47,263.68,263.36,263.51,2300.0,252.0702,252.2711,251.9649,252.1085,2300.0
2022-11-28 11:05:00,263.67,263.76,263.43,263.47,2605.0,252.2615,252.3476,252.0319,252.0702,2605.0
2022-11-28 11:10:00,263.55,263.92,263.55,263.92,2386.0,252.1467,252.5007,252.1467,252.5007,2386.0
2022-11-28 11:15:00,263.9,263.9,263.61,263.72,1200.0,252.4816,252.4816,252.2041,252.3094,1200.0
2022-11-28 11:20:00,263.53,263.58,262.85,262.85,1200.0,252.1276,252.1754,251.477,251.477,1200.0
2022-11-28 11:25:00,263.15,263.41,262.99,263.07,1800.0,251.764,252.0128,251.611,251.6875,1800.0
2022-11-28 11:30:00,263.05,263.31,263.04,263.06,1850.0,251.6684,251.9171,251.6588,251.6779,1850.0
2022-11-28 11:35:00,263.24,263.34,263.01,263.06,2125.0,251.8501,251.9458,251.6301,251.6779,2125.0
2022-11-28 11:40:00,263.06,263.3,263.05,263.22,1520.0,251.6779,251.9075,251.6684,251.831,1520.0
2022-11-28 11:45:00,263.11,263.29,263.08,263.17,900.0,251.7258,251.898,251.6971,251.7832,900.0
2022-11-28 11:50:00,263.1,263.24,263.01,263.01,2496.0,251.7162,251.8501,251.6301,251.6301,2496.0
2022-11-28 11:55:00,263.08,263.39,263.08,263.13,1598.0,251.6971,251.9937,251.6971,251.7449,1598.0
2022-11-28 12:00:00,263.15,263.2,261.98,262.35,3520.0,251.764,251.8119,250.6447,250.9987,3520.0
2022-11-28 12:05:00,262.67,263.17,262.12,262.15,2876.0,251.3048,251.7832,250.7786,250.8073,2876.0
2022-11-28 12:10:00,261.97,262.56,261.93,262.32,3300.0,250.6351,251.1996,250.5968,250.9699,3300.0
2022-11-28 12:15:00,262.53,263.22,262.45,263.22,3700.0,251.1709,251.831,251.0943,251.831,3700.0
2022-11-28 12:20:00,263.14,263.23,262.95,263.07,2016.0,251.7545,251.8406,251.5727,251.6875,2016.0
2022-11-28 12:25:00,263.11,263.17,263.08,263.08,620.0,251.7258,251.7832,251.6971,251.6971,620.0
2022-11-28 12:30:00,262.87,263.07,262.87,262.91,1600.0,251.4962,251.6875,251.4962,251.5344,1600.0
2022-11-28 12:35:00,263.02,263.07,262.65,262.65,1375.0,251.6397,251.6875,251.2857,251.2857,1375.0
2022-11-28 12:40:00,262.84,262.84,262.72,262.73,600.0,251.4674,251.4674,251.3526,251.3622,600.0
2022-11-28 12:45:00,262.74,262.85,262.56,262.56,1700.0,251.3718,251.477,251.1996,251.1996,1700.0
2022-11-28 12:50:00,262.56,262.56,262.27,262.28,2000.0,251.1996,251.1996,250.9221,250.9317,2000.0
2022-11-28 12:55:00,262.03,262.5,262.02,262.41,1250.0,250.6925,251.1422,250.6829,251.0561,1250.0
2022-11-28 13:00:00,262.33,262.38,262.18,262.19,1300.0,250.9795,251.0274,250.836,250.8456,1300.0
2022-11-28 13:05:00,262.39,262.49,262.37,262.37,525.0,251.0369,251.1326,251.0178,251.0178,525.0
2022-11-28 13:10:00,262.28,262.37,262.16,262.16,1000.0,250.9317,251.0178,250.8169,250.8169,1000.0
2022-11-28 13:15:00,262.42,262.42,262.32,262.32,600.0,251.0656,251.0656,250.9699,250.9699,600.0
2022-11-28 13:20:00,262.47,262.47,262.31,262.32,500.0,251.1135,251.1135,250.9604,250.9699,500.0
2022-11-28 13:25:00,262.3,262.4,262.17,262.23,1178.0,250.9508,251.0465,250.8264,250.8838,1178.0
2022-11-28 13:30:00,262.21,262.21,261.92,261.93,1746.0,250.8647,250.8647,250.5873,250.5968,1746.0
2022-11-28 13:35:00,262.06,262.22,262.01,262.16,1400.0,250.7212,250.8743,250.6734,250.8169,1400.0
2022-11-28 13:40:00,262.16,262.17,261.91,261.91,1100.0,250.8169,250.8264,250.5777,250.5777,1100.0
2022-11-28 13:45:00,261.81,261.96,261.77,261.77,403.0,250.482,250.6255,250.4437,250.4437,403.0
2022-11-28 13:50:00,261.85,261.86,261.61,261.69,2704.0,250.5203,250.5299,250.2907,250.3672,2704.0
2022-11-28 13:55:00,261.69,261.69,261.27,261.37,2935.0,250.3672,250.3672,249.9654,250.0611,2935.0
2022-11-28 14:00:00,261.33,261.69,261.2,261.31,2905.0,250.0228,250.3672,249.8984,250.0036,2905.0
2022-11-28 14:05:00,261.23,261.26,260.8,260.81,2181.0,249.9271,249.9558,249.5157,249.5253,2181.0
2022-11-28 14:10:00,260.65,260.82,260.64,260.8,1692.0,249.3722,249.5349,249.3626,249.5157,1692.0
2022-11-28 14:15:00,260.8,260.88,260.7,260.79,1217.0,249.5157,249.5923,249.42,249.5061,1217.0
2022-11-28 14:20:00,260.46,260.46,260.28,260.37,1484.0,249.1904,249.1904,249.0182,249.1043,1484.0
2022-11-28 14:25:00,260.33,260.72,260.33,260.69,2652.0,249.0661,249.4392,249.0661,249.4105,2652.0
2022-11-28 14:30:00,260.5,260.5,260.28,260.45,1125.0,249.2287,249.2287,249.0182,249.1809,1125.0
2022-11-28 14:35:00,260.47,260.54,260.32,260.35,1550.0,249.2,249.267,249.0565,249.0852,1550.0
2022-11-28 14:40:00,260.33,260.36,260.16,260.32,2200.0,249.0661,249.0948,248.9034,249.0565,2200.0
2022-11-28 14:45:00,260.51,260.51,260.16,260.17,2401.0,249.2383,249.2383,248.9034,248.913,2401.0
2022-11-28 14:50:00,260.24,260.55,260.13,260.55,2610.0,248.9799,249.2765,248.8747,249.2765,2610.0
2022-11-28 14:55:00,260.42,260.42,260.18,260.18,1676.0,249.1522,249.1522,248.9225,248.9225,1676.0
2022-11-28 15:00:00,260.25,260.25,259.78,259.88,1127.0,248.9895,248.9895,248.5398,248.6355,1127.0
2022-11-28 15:05:00,259.82,259.95,259.62,259.63,1207.0,248.5781,248.7025,248.3868,248.3963,1207.0
2022-11-28 15:10:00,259.68,259.68,259.37,259.38,1711.0,248.4442,248.4442,248.1476,248.1572,1711.0
2022-11-28 15:15:00,259.33,259.48,259.12,259.43,3101.0,248.1093,248.2528,247.9084,248.205,3101.0
2022-11-28 15:20:00,259.45,259.46,259.32,259.32,210.0,248.2241,248.2337,248.0998,248.0998,210.0
2022-11-28 15:25:00,259.16,259.16,258.89,259.1,5910.0,247.9467,247.9467,247.6884,247.8893,5910.0
2022-11-28 15:30:00,259.17,259.44,259.15,259.37,3655.0,247.9562,248.2146,247.9371,248.1476,3655.0
2022-11-28 15:35:00,259.4,259.76,259.4,259.67,2901.0,248.1763,248.5207,248.1763,248.4346,2901.0
2022-11-28 15:40:00,259.43,259.96,259.43,259.96,4401.0,248.205,248.7121,248.205,248.7121,4401.0
2022-11-28 15:45:00,259.9,259.9,258.85,258.98,10768.0,248.6547,248.6547,247.6501,247.7745,10768.0
2022-11-28 15:50:00,258.99,260.09,258.91,260.0,14141.0,247.784,248.8364,247.7075,248.7503,14141.0
2022-11-28 15:55:00,260.06,260.82,260.06,260.78,38565.0,248.8077,249.5349,248.8077,249.4966,38565.0
2022-11-29 09:30:00,260.71,260.8,258.83,260.52,6432.0,249.4296,249.5157,247.631,249.2478,6432.0
2022-11-29 09:35:00,260.71,260.75,260.15,260.75,1510.0,249.4296,249.4679,248.8938,249.4679,1510.0
2022-11-29 09:40:00,260.78,260.78,259.66,259.66,1400.0,249.4966,249.4966,248.425,248.425,1400.0
2022-11-29 09:45:00,259.74,260.01,259.53,259.6,1140.0,248.5016,248.7599,248.3007,248.3676,1140.0
2022-11-29 09:50:00,260.0,260.71,259.99,260.71,800.0,248.7503,249.4296,248.7408,249.4296,800.0
2022-11-29 09:55:00,260.61,260.73,260.01,260.73,2600.0,249.3339,249.4487,248.7599,249.4487,2600.0
2022-11-29 10:00:00,260.86,261.13,260.48,260.91,1301.0,249.5731,249.8314,249.2096,249.621,1301.0
2022-11-29 10:05:00,260.82,260.93,260.51,260.84,3207.0,249.5349,249.6401,249.2383,249.554,3207.0
2022-11-29 10:10:00,260.98,261.15,260.71,260.87,1103.0,249.6879,249.8506,249.4296,249.5827,1103.0
2022-11-29 10:15:00,261.05,261.47,261.05,261.12,1688.0,249.7549,250.1567,249.7549,249.8219,1688.0
2022-11-29 10:20:00,261.13,261.13,260.76,260.79,913.0,249.8314,249.8314,249.4774,249.5061,913.0
2022-11-29 10:25:00,260.89,261.64,260.89,261.64,2514.0,249.6018,250.3194,249.6018,250.3194,2514.0
2022-11-29 10:30:00,261.74,261.76,261.48,261.48,1100.0,250.415,250.4342,250.1663,250.1663,1100.0
2022-11-29 10:35:00,261.31,261.53,261.28,261.53,2528.0,250.0036,250.2141,249.9749,250.2141,2528.0
2022-11-29 10:40:00,261.31,261.44,261.27,261.27,1100.0,250.0036,250.128,249.9654,249.9654,1100.0
2022-11-29 10:45:00,261.13,261.76,261.12,261.58,2500.0,249.8314,250.4342,249.8219,250.262,2500.0
2022-11-29 10:50:00,261.5,261.87,261.42,261.56,2000.0,250.1854,250.5394,250.1089,250.2428,2000.0
2022-11-29 10:55:00,261.55,261.72,261.4,261.52,2400.0,250.2333,250.3959,250.0898,250.2046,2400.0
2022-11-29 11:00:00,261.21,261.33,260.64,260.64,1519.0,249.908,250.0228,249.3626,249.3626,1519.0
2022-11-29 11:05:00,261.0,261.0,260.01,260.02,902.0,249.7071,249.7071,248.7599,248.7695,902.0
2022-11-29 11:10:00,259.92,260.1,259.72,259.92,3467.0,248.6738,248.846,248.4824,248.6738,3467.0
2022-11-29 11:15:00,259.59,259.69,259.42,259.42,600.0,248.3581,248.4537,248.1954,248.1954,600.0
2022-11-29 11:20:00,259.42,259.42,259.42,259.42,0.0,248.1954,248.1954,248.1954,248.1954,0.0
2022-11-29 11:25:00,259.29,259.65,259.18,259.59,12192.0,248.0711,248.4155,247.9658,248.3581,12192.0
2022-11-29 11:30:00,259.63,259.63,259.52,259.53,643.0,248.3963,248.3963,248.2911,248.3007,643.0
2022-11-29 11:35:00,259.43,259.53,259.27,259.27,1500.0,248.205,248.3007,248.0519,248.0519,1500.0
2022-11-29 11:40:00,259.25,259.38,259.24,259.38,672.0,248.0328,248.1572,248.0232,248.1572,672.0
2022-11-29 11:45:00,259.32,259.32,258.88,258.88,5800.0,248.0998,248.0998,247.6788,247.6788,5800.0
2022-11-29 11:50:00,258.8,258.8,258.49,258.52,2551.0,247.6023,247.6023,247.3057,247.3344,2551.0
2022-11-29 11:55:00,258.7,258.97,258.7,258.94,1397.0,247.5066,247.7649,247.5066,247.7362,1397.0
2022-11-29 12:00:00,258.9,258.9,258.54,258.63,1600.0,247.6979,247.6979,247.3535,247.4396,1600.0
2022-11-29 12:05:00,258.71,258.76,258.5,258.56,4009.0,247.5161,247.564,247.3152,247.3726,4009.0
2022-11-29 12:10:00,258.62,258.62,258.13,258.32,5360.0,247.43,247.43,246.9612,247.143,5360.0
2022-11-29 12:15:00,258.16,258.38,257.73,258.07,2846.0,246.9899,247.2004,246.5785,246.9038,2846.0
2022-11-29 12:20:00,257.81,257.86,257.45,257.56,2547.0,246.6551,246.7029,246.3107,246.4159,2547.0
2022-11-29 12:25:00,257.54,257.54,257.12,257.13,3279.0,246.3968,246.3968,245.9949,246.0045,3279.0
2022-11-29 12:30:00,257.57,257.93,257.36,257.82,4233.0,246.4255,246.7699,246.2246,246.6647,4233.0
2022-11-29 12:35:00,257.71,258.73,257.71,258.59,4736.0,246.5594,247.5353,246.5594,247.4013,4736.0
2022-11-29 12:40:00,258.51,258.62,258.35,258.42,8695.0,247.3248,247.43,247.1717,247.2387,8695.0
2022-11-29 12:45:00,258.3,258.42,258.17,258.4,2261.0,247.1239,247.2387,246.9995,247.2196,2261.0
2022-11-29 12:50:00,258.68,258.9,258.68,258.9,400.0,247.4874,247.6979,247.4874,247.6979,400.0
2022-11-29 12:55:00,258.91,259.41,258.9,259.35,700.0,247.7075,248.1859,247.6979,248.1285,700.0
2022-11-29 13:00:00,259.13,259.34,259.0,259.27,1000.0,247.918,248.1189,247.7936,248.0519,1000.0
2022-11-29 13:05:00,259.16,259.24,259.11,259.24,498.0,247.9467,248.0232,247.8988,248.0232,498.0
2022-11-29 13:10:00,259.15,259.39,259.14,259.39,959.0,247.9371,248.1667,247.9275,248.1667,959.0
2022-11-29 13:15:00,259.34,259.46,258.84,258.85,947.0,248.1189,248.2337,247.6405,247.6501,947.0
2022-11-29 13:20:00,258.71,258.8,258.43,258.46,801.0,247.5161,247.6023,247.2483,247.277,801.0
2022-11-29 13:25:00,258.41,258.49,258.29,258.29,602.0,247.2291,247.3057,247.1143,247.1143,602.0
2022-11-29 13:30:00,258.33,258.65,258.33,258.65,1572.0,247.1526,247.4587,247.1526,247.4587,1572.0
2022-11-29 13:35:00,258.64,259.01,258.62,258.91,800.0,247.4492,247.8032,247.43,247.7075,800.0
2022-11-29 13:40:00,259.09,259.16,259.0,259.0,869.0,247.8797,247.9467,247.7936,247.7936,869.0
2022-11-29 13:45:00,258.9,259.19,258.88,259.19,901.0,247.6979,247.9754,247.6788,247.9754,901.0
2022-11-29 13:50:00,259.25,259.25,259.06,259.06,677.0,248.0328,248.0328,247.851,247.851,677.0
2022-11-29 13:55:00,259.24,259.25,259.24,259.25,239.0,248.0232,248.0328,248.0232,248.0328,239.0
2022-11-29 14:00:00,259.36,260.0,259.36,259.9,750.0,248.138,248.7503,248.138,248.6547,750.0
2022-11-29 14:05:00,260.06,260.06,260.06,260.06,100.0,248.8077,248.8077,248.8077,248.8077,100.0
2022-11-29 14:10:00,260.0,260.0,259.73,259.73,1054.0,248.7503,248.7503,248.492,248.492,1054.0
2022-11-29 14:15:00,259.72,259.74,259.63,259.7,800.0,248.4824,248.5016,248.3963,248.4633,800.0
2022-11-29 14:20:00,259.7,259.7,259.43,259.43,1422.0,248.4633,248.4633,248.205,248.205,1422.0
2022-11-29 14:25:00,259.28,259.28,259.05,259.18,550.0,248.0615,248.0615,247.8414,247.9658,550.0
2022-11-29 14:30:00,258.91,259.19,258.91,259.06,1919.0,247.7075,247.9754,247.7075,247.851,1919.0
2022-11-29 14:35:00,259.04,259.1,258.81,259.01,900.0,247.8319,247.8893,247.6118,247.8032,900.0
2022-11-29 14:40:00,258.91,258.91,258.73,258.75,610.0,247.7075,247.7075,247.5353,247.5544,610.0
2022-11-29 14:45:00,258.7,258.92,258.7,258.92,736.0,247.5066,247.7171,247.5066,247.7171,736.0
2022-11-29 14:50:00,258.87,259.17,258.85,258.93,1905.0,247.6692,247.9562,247.6501,247.7266,1905.0
2022-11-29 14:55:00,258.83,259.17,258.83,259.17,1242.0,247.631,247.9562,247.631,247.9562,1242.0
2022-11-29 15:00:00,259.07,259.19,259.05,259.11,1000.0,247.8606,247.9754,247.8414,247.8988,1000.0
2022-11-29 15:05:00,259.07,259.37,259.07,259.36,1061.0,247.8606,248.1476,247.8606,248.138,1061.0
2022-11-29 15:10:00,259.43,259.44,259.29,259.4,2700.0,248.205,248.2146,248.0711,248.1763,2700.0
2022-11-29 15:15:00,259.31,259.53,259.3,259.39,1100.0,248.0902,248.3007,248.0806,248.1667,1100.0
2022-11-29 15:20:00,259.47,259.71,259.1,259.1,3200.0,248.2433,248.4729,247.8893,247.8893,3200.0
2022-11-29 15:25:00,259.25,259.73,259.17,259.56,1977.0,248.0328,248.492,247.9562,248.3294,1977.0
2022-11-29 15:30:00,259.56,260.0,259.49,259.96,1503.0,248.3294,248.7503,248.2624,248.7121,1503.0
2022-11-29 15:35:00,260.03,260.03,259.55,259.84,2336.0,248.779,248.779,248.3198,248.5973,2336.0
2022-11-29 15:40:00,259.84,260.16,259.82,259.82,2480.0,248.5973,248.9034,248.5781,248.5781,2480.0
2022-11-29 15:45:00,259.61,259.7,259.42,259.56,3567.0,248.3772,248.4633,248.1954,248.3294,3567.0
2022-11-29 15:50:00,259.71,259.71,259.03,259.1,5958.0,248.4729,248.4729,247.8223,247.8893,5958.0
2022-11-29 15:55:00,259.24,259.91,259.21,259.5,21660.0,248.0232,248.6642,247.9945,248.272,21660.0
2022-11-30 09:30:00,258.53,259.96,257.58,258.47,9833.0,247.3439,248.7121,246.435,247.2865,9833.0
2022-11-30 09:35:00,259.4,259.51,258.02,258.29,3773.0,248.1763,248.2815,246.856,247.1143,3773.0
2022-11-30 09:40:00,258.29,259.36,258.0,258.26,7396.0,247.1143,248.138,246.8369,247.0856,7396.0
2022-11-30 09:45:00,258.4,258.43,257.89,258.3,3085.0,247.2196,247.2483,246.7316,247.1239,3085.0
2022-11-30 09:50:00,258.22,258.29,256.97,256.97,4141.0,247.0473,247.1143,245.8514,245.8514,4141.0
2022-11-30 09:55:00,256.94,258.27,256.65,258.02,5456.0,245.8227,247.0952,245.5453,246.856,5456.0
2022-11-30 10:00:00,258.36,258.36,257.54,257.6,1201.0,247.1813,247.1813,246.3968,246.4542,1201.0
2022-11-30 10:05:00,258.07,258.51,257.77,258.32,2949.0,246.9038,247.3248,246.6168,247.143,2949.0
2022-11-30 10:10:00,258.33,258.62,257.97,257.99,1300.0,247.1526,247.43,246.8082,246.8273,1300.0
2022-11-30 10:15:00,257.91,257.95,257.53,257.54,600.0,246.7508,246.789,246.3872,246.3968,600.0
2022-11-30 10:20:00,257.19,257.27,256.42,256.43,4800.0,246.0619,246.1385,245.3252,245.3348,4800.0
2022-11-30 10:25:00,256.75,256.75,256.11,256.33,3058.0,245.641,245.641,245.0286,245.2391,3058.0
2022-11-30 10:30:00,256.4,256.73,256.11,256.26,3347.0,245.3061,245.6218,245.0286,245.1722,3347.0
2022-11-30 10:35:00,256.14,256.82,256.14,256.82,2082.0,245.0573,245.7079,245.0573,245.7079,2082.0
2022-11-30 10:40:00,256.62,256.91,256.14,256.14,8361.0,245.5166,245.794,245.0573,245.0573,8361.0
2022-11-30 10:45:00,256.06,256.1,255.72,256.1,1300.0,244.9808,245.0191,244.6555,245.0191,1300.0
2022-11-30 10:50:00,255.8,255.87,255.44,255.75,4801.0,244.7321,244.799,244.3876,244.6842,4801.0
2022-11-30 10:55:00,255.65,256.14,255.65,256.03,16528.0,244.5885,245.0573,244.5885,244.9521,16528.0
2022-11-30 11:00:00,256.55,256.8,256.21,256.44,1000.0,245.4496,245.6888,245.1243,245.3444,1000.0
2022-11-30 11:05:00,256.57,256.9,256.4,256.89,4204.0,245.4687,245.7845,245.3061,245.7749,4204.0
2022-11-30 11:10:00,256.87,257.67,256.73,257.58,3198.0,245.7558,246.5211,245.6218,246.435,3198.0
2022-11-30 11:15:00,257.34,257.34,257.0,257.28,3424.0,246.2054,246.2054,245.8801,246.148,3424.0
2022-11-30 11:20:00,257.23,257.94,257.23,257.91,4300.0,246.1002,246.7795,246.1002,246.7508,4300.0
2022-11-30 11:25:00,257.76,257.76,257.47,257.55,2590.0,246.6073,246.6073,246.3298,246.4063,2590.0
2022-11-30 11:30:00,257.77,258.44,257.77,258.44,2660.0,246.6168,247.2578,246.6168,247.2578,2660.0
2022-11-30 11:35:00,258.64,258.72,258.44,258.68,2600.0,247.4492,247.5257,247.2578,247.4874,2600.0
2022-11-30 11:40:00,258.58,258.81,258.37,258.81,8014.0,247.3918,247.6118,247.1909,247.6118,8014.0
2022-11-30 11:45:00,258.66,259.08,258.49,259.01,5200.0,247.4683,247.8701,247.3057,247.8032,5200.0
2022-11-30 11:50:00,259.01,259.01,258.26,258.36,5770.0,247.8032,247.8032,247.0856,247.1813,5770.0
2022-11-30 11:55:00,258.51,258.74,258.12,258.38,12100.0,247.3248,247.5448,246.9517,247.2004,12100.0
2022-11-30 12:00:00,258.55,258.55,258.16,258.29,7878.0,247.3631,247.3631,246.9899,247.1143,7878.0
2022-11-30 12:05:00,258.28,258.28,257.62,257.62,1100.0,247.1048,247.1048,246.4733,246.4733,1100.0
2022-11-30 12:10:00,257.63,257.79,257.17,257.19,1600.0,246.4829,246.636,246.0428,246.0619,1600.0
2022-11-30 12:15:00,257.09,257.09,256.34,256.37,14171.0,245.9662,245.9662,245.2487,245.2774,14171.0
2022-11-30 12:20:00,256.31,256.5,255.92,256.5,2701.0,245.22,245.4018,244.8469,245.4018,2701.0
2022-11-30 12:25:00,256.61,256.88,256.53,256.74,1741.0,245.507,245.7653,245.4305,245.6314,1741.0
2022-11-30 12:30:00,256.6,256.75,256.39,256.56,1701.0,245.4974,245.641,245.2965,245.4592,1701.0
2022-11-30 12:35:00,256.52,256.55,256.11,256.23,1639.0,245.4209,245.4496,245.0286,245.1435,1639.0
2022-11-30 12:40:00,256.39,256.89,256.37,256.89,1294.0,245.2965,245.7749,245.2774,245.7749,1294.0
2022-11-30 12:45:00,256.9,256.95,256.56,256.71,4932.0,245.7845,245.8323,245.4592,245.6027,4932.0
2022-11-30 12:50:00,256.76,256.81,256.04,256.32,2010.0,245.6505,245.6984,244.9617,245.2296,2010.0
2022-11-30 12:55:00,256.4,256.67,256.39,256.51,2800.0,245.3061,245.5644,245.2965,245.4113,2800.0
2022-11-30 13:00:00,256.57,256.7,256.37,256.7,1055.0,245.4687,245.5931,245.2774,245.5931,1055.0
2022-11-30 13:05:00,256.71,256.85,256.62,256.8,1100.0,245.6027,245.7366,245.5166,245.6888,1100.0
2022-11-30 13:10:00,256.74,256.74,256.24,256.28,2900.0,245.6314,245.6314,245.153,245.1913,2900.0
2022-11-30 13:15:00,256.44,256.65,256.37,256.65,1901.0,245.3444,245.5453,245.2774,245.5453,1901.0
2022-11-30 13:20:00,256.67,256.89,256.57,256.62,5055.0,245.5644,245.7749,245.4687,245.5166,5055.0
2022-11-30 13:25:00,256.7,256.89,256.7,256.7,3200.0,245.5931,245.7749,245.5931,245.5931,3200.0
2022-11-30 13:30:00,256.81,257.73,256.17,257.29,17258.0,245.6984,246.5785,245.086,246.1576,17258.0
2022-11-30 13:35:00,257.29,259.21,257.14,259.16,10474.0,246.1576,247.9945,246.0141,247.9467,10474.0
2022-11-30 13:40:00,259.18,259.61,258.63,258.87,11734.0,247.9658,248.3772,247.4396,247.6692,11734.0
2022-11-30 13:45:00,258.87,258.87,257.12,258.41,3600.0,247.6692,247.6692,245.9949,247.2291,3600.0
2022-11-30 13:50:00,258.24,258.41,257.81,258.13,3900.0,247.0665,247.2291,246.6551,246.9612,3900.0
2022-11-30 13:55:00,258.19,259.58,258.19,259.37,5137.0,247.0186,248.3485,247.0186,248.1476,5137.0
2022-11-30 14:00:00,259.49,260.2,259.38,259.85,10403.0,248.2624,248.9417,248.1572,248.6068,10403.0
2022-11-30 14:05:00,260.48,260.73,260.01,260.72,13000.0,249.2096,249.4487,248.7599,249.4392,13000.0
2022-11-30 14:10:00,260.69,261.28,260.69,260.87,5128.0,249.4105,249.9749,249.4105,249.5827,5128.0
2022-11-30 14:15:00,260.99,261.61,260.88,261.49,7114.0,249.6975,250.2907,249.5923,250.1759,7114.0
2022-11-30 14:20:00,261.45,262.22,261.44,262.17,12738.0,250.1376,250.8743,250.128,250.8264,12738.0
2022-11-30 14:25:00,261.98,262.5,261.83,262.19,6538.0,250.6447,251.1422,250.5011,250.8456,6538.0
2022-11-30 14:30:00,262.14,262.14,261.33,261.71,9502.0,250.7977,250.7977,250.0228,250.3863,9502.0
2022-11-30 14:35:00,261.49,261.74,261.28,261.36,2114.0,250.1759,250.415,249.9749,250.0515,2114.0
2022-11-30 14:40:00,261.48,261.67,261.13,261.3,2349.0,250.1663,250.3481,249.8314,249.9941,2349.0
2022-11-30 14:45:00,261.43,261.89,261.35,261.89,3599.0,250.1185,250.5586,250.0419,250.5586,3599.0
2022-11-30 14:50:00,261.79,262.34,261.78,261.88,4061.0,250.4629,250.9891,250.4533,250.549,4061.0
2022-11-30 14:55:00,261.97,262.35,261.65,262.25,12139.0,250.6351,250.9987,250.3289,250.903,12139.0
2022-11-30 15:00:00,262.49,262.93,262.4,262.79,4331.0,251.1326,251.5536,251.0465,251.4196,4331.0
2022-11-30 15:05:00,262.79,263.09,262.69,263.02,2406.0,251.4196,251.7066,251.3239,251.6397,2406.0
2022-11-30 15:10:00,263.06,263.25,263.01,263.14,2648.0,251.6779,251.8597,251.6301,251.7545,2648.0
2022-11-30 15:15:00,263.26,263.84,263.09,263.75,3084.0,251.8693,252.4242,251.7066,252.3381,3084.0
2022-11-30 15:20:00,263.63,263.89,263.57,263.82,3847.0,252.2233,252.472,252.1659,252.405,3847.0
2022-11-30 15:25:00,263.89,264.17,263.87,264.1,4414.0,252.472,252.7399,252.4529,252.6729,4414.0
2022-11-30 15:30:00,264.06,264.58,263.94,264.58,4484.0,252.6347,253.1322,252.5199,253.1322,4484.0
2022-11-30 15:35:00,264.69,264.83,263.91,263.96,5772.0,253.2374,253.3713,252.4912,252.539,5772.0
2022-11-30 15:40:00,263.85,264.06,263.6,263.85,6735.0,252.4337,252.6347,252.1946,252.4337,6735.0
2022-11-30 15:45:00,263.76,264.09,263.76,264.07,7773.0,252.3476,252.6634,252.3476,252.6442,7773.0
2022-11-30 15:50:00,264.16,264.77,264.15,264.49,12077.0,252.7303,253.3139,252.7208,253.0461,12077.0
2022-11-30 15:55:00,264.42,264.42,263.85,264.22,41820.0,252.9791,252.9791,252.4337,252.7877,41820.0
2022-12-01 09:30:00,265.53,266.68,265.39,265.85,6507.0,254.0411,255.1413,253.9071,254.3472,6507.0
2022-12-01 09:35:00,265.73,265.73,264.03,264.11,700.0,254.2324,254.2324,252.606,252.6825,700.0
2022-12-01 09:40:00,264.18,264.61,264.15,264.15,2096.0,252.7495,253.1609,252.7208,252.7208,2096.0
2022-12-01 09:45:00,264.34,264.34,264.29,264.29,484.0,252.9025,252.9025,252.8547,252.8547,484.0
2022-12-01 09:50:00,264.69,264.86,264.0,264.0,3095.0,253.2374,253.4,252.5773,252.5773,3095.0
2022-12-01 09:55:00,264.25,264.78,264.18,264.21,4815.0,252.8164,253.3235,252.7495,252.7782,4815.0
2022-12-01 10:00:00,264.48,265.71,263.33,263.5,2961.0,253.0365,254.2133,251.9362,252.0989,2961.0
2022-12-01 10:05:00,263.13,263.8,263.0,263.8,2575.0,251.7449,252.3859,251.6205,252.3859,2575.0
2022-12-01 10:10:00,263.59,264.13,262.66,262.97,2399.0,252.185,252.7016,251.2952,251.5918,2399.0
2022-12-01 10:15:00,263.0,263.06,262.4,262.51,2974.0,251.6205,251.6779,251.0465,251.1517,2974.0
2022-12-01 10:20:00,262.29,262.32,261.47,261.61,3384.0,250.9412,250.9699,250.1567,250.2907,3384.0
2022-12-01 10:25:00,261.6,262.93,261.25,262.53,15106.0,250.2811,251.5536,249.9462,251.1709,15106.0
2022-12-01 10:30:00,262.5,262.93,260.88,261.38,3463.0,251.1422,251.5536,249.5923,250.0706,3463.0
2022-12-01 10:35:00,261.23,261.61,260.99,260.99,2000.0,249.9271,250.2907,249.6975,249.6975,2000.0
2022-12-01 10:40:00,260.91,261.61,260.86,261.21,3897.0,249.621,250.2907,249.5731,249.908,3897.0
2022-12-01 10:45:00,260.99,262.62,260.99,262.62,2584.0,249.6975,251.257,249.6975,251.257,2584.0
2022-12-01 10:50:00,262.88,263.05,262.88,262.98,1000.0,251.5057,251.6684,251.5057,251.6014,1000.0
2022-12-01 10:55:00,262.65,263.21,262.38,263.21,3856.0,251.2857,251.8214,251.0274,251.8214,3856.0
2022-12-01 11:00:00,262.95,263.06,262.57,262.96,8233.0,251.5727,251.6779,251.2091,251.5823,8233.0
2022-12-01 11:05:00,262.91,263.01,262.54,263.01,4078.0,251.5344,251.6301,251.1804,251.6301,4078.0
2022-12-01 11:10:00,263.01,263.4,262.76,263.13,17053.0,251.6301,252.0032,251.3909,251.7449,17053.0
2022-12-01 11:15:00,263.19,263.19,262.34,263.04,5000.0,251.8023,251.8023,250.9891,251.6588,5000.0
2022-12-01 11:20:00,263.41,264.05,263.3,264.05,4927.0,252.0128,252.6251,251.9075,252.6251,4927.0
2022-12-01 11:25:00,263.94,264.2,263.69,264.19,7254.0,252.5199,252.7686,252.2807,252.759,7254.0
2022-12-01 11:30:00,264.18,264.62,263.77,264.24,6022.0,252.7495,253.1704,252.3572,252.8069,6022.0
2022-12-01 11:35:00,264.45,264.45,263.87,264.0,4646.0,253.0078,253.0078,252.4529,252.5773,4646.0
2022-12-01 11:40:00,263.91,264.13,263.72,263.98,2508.0,252.4912,252.7016,252.3094,252.5581,2508.0
2022-12-01 11:45:00,264.07,264.11,263.82,263.86,2922.0,252.6442,252.6825,252.405,252.4433,2922.0
2022-12-01 11:50:00,263.85,263.85,263.35,263.7,3793.0,252.4337,252.4337,251.9554,252.2902,3793.0
2022-12-01 11:55:00,263.55,264.07,263.42,264.04,6249.0,252.1467,252.6442,252.0224,252.6155,6249.0
2022-12-01 12:00:00,263.83,263.83,263.3,263.36,6934.0,252.4146,252.4146,251.9075,251.9649,6934.0
2022-12-01 12:05:00,263.37,263.76,263.36,263.65,10368.0,251.9745,252.3476,251.9649,252.2424,10368.0
2022-12-01 12:10:00,263.64,263.94,263.57,263.75,3276.0,252.2328,252.5199,252.1659,252.3381,3276.0
2022-12-01 12:15:00,263.8,264.31,263.8,264.19,895.0,252.3859,252.8738,252.3859,252.759,895.0
2022-12-01 12:20:00,264.16,265.05,264.15,265.05,2600.0,252.7303,253.5818,252.7208,253.5818,2600.0
2022-12-01 12:25:00,265.07,265.56,265.07,265.38,600.0,253.601,254.0698,253.601,253.8975,600.0
2022-12-01 12:30:00,265.24,265.9,265.02,265.59,21210.0,253.7636,254.395,253.5531,254.0985,21210.0
2022-12-01 12:35:00,265.67,265.72,265.32,265.5,740.0,254.175,254.2228,253.8401,254.0124,740.0
2022-12-01 12:40:00,265.56,265.59,265.01,265.23,12404.0,254.0698,254.0985,253.5436,253.754,12404.0
2022-12-01 12:45:00,265.33,265.57,265.15,265.53,2596.0,253.8497,254.0793,253.6775,254.0411,2596.0
2022-12-01 12:50:00,265.44,265.58,265.42,265.56,500.0,253.955,254.0889,253.9358,254.0698,500.0
2022-12-01 12:55:00,265.55,265.64,265.28,265.5,1300.0,254.0602,254.1463,253.8019,254.0124,1300.0
2022-12-01 13:00:00,265.54,265.54,265.15,265.15,800.0,254.0506,254.0506,253.6775,253.6775,800.0
2022-12-01 13:05:00,265.31,265.88,265.31,265.79,3327.0,253.8306,254.3759,253.8306,254.2898,3327.0
2022-12-01 13:10:00,265.79,265.79,265.79,265.79,0.0,254.2898,254.2898,254.2898,254.2898,0.0
2022-12-01 13:15:00,265.28,265.28,264.88,264.96,700.0,253.8019,253.8019,253.4192,253.4957,700.0
2022-12-01 13:20:00,265.07,265.19,264.95,264.99,1002.0,253.601,253.7158,253.4862,253.5244,1002.0
2022-12-01 13:25:00,264.91,265.18,264.91,265.14,2146.0,253.4479,253.7062,253.4479,253.6679,2146.0
2022-12-01 13:30:00,265.2,265.3,265.17,265.19,800.0,253.7253,253.821,253.6966,253.7158,800.0
2022-12-01 13:35:00,265.22,265.22,264.95,264.96,707.0,253.7445,253.7445,253.4862,253.4957,707.0
2022-12-01 13:40:00,264.92,265.13,264.92,265.13,562.0,253.4575,253.6584,253.4575,253.6584,562.0
2022-12-01 13:45:00,265.31,265.31,265.1,265.1,1416.0,253.8306,253.8306,253.6297,253.6297,1416.0
2022-12-01 13:50:00,265.09,265.18,264.97,265.16,2575.0,253.6201,253.7062,253.5053,253.6871,2575.0
2022-12-01 13:55:00,265.17,265.2,264.9,265.14,1418.0,253.6966,253.7253,253.4383,253.6679,1418.0
2022-12-01 14:00:00,265.0,265.16,264.84,265.16,3842.0,253.534,253.6871,253.3809,253.6871,3842.0
2022-12-01 14:05:00,265.14,265.23,265.07,265.07,1200.0,253.6679,253.754,253.601,253.601,1200.0
2022-12-01 14:10:00,265.14,265.19,265.03,265.19,400.0,253.6679,253.7158,253.5627,253.7158,400.0
2022-12-01 14:15:00,265.19,265.22,265.11,265.12,1241.0,253.7158,253.7445,253.6392,253.6488,1241.0
2022-12-01 14:20:00,265.13,265.45,264.82,265.45,8125.0,253.6584,253.9645,253.3618,253.9645,8125.0
2022-12-01 14:25:00,265.48,265.58,265.33,265.33,1805.0,253.9932,254.0889,253.8497,253.8497,1805.0
2022-12-01 14:30:00,265.42,265.48,265.34,265.48,775.0,253.9358,253.9932,253.8593,253.9932,775.0
2022-12-01 14:35:00,265.44,265.46,265.29,265.46,1109.0,253.955,253.9741,253.8114,253.9741,1109.0
2022-12-01 14:40:00,265.47,265.65,265.46,265.53,1571.0,253.9837,254.1559,253.9741,254.0411,1571.0
2022-12-01 14:45:00,265.51,265.75,265.5,265.66,2155.0,254.0219,254.2515,254.0124,254.1654,2155.0
2022-12-01 14:50:00,265.69,265.87,265.69,265.69,1103.0,254.1941,254.3663,254.1941,254.1941,1103.0
2022-12-01 14:55:00,265.7,265.76,265.66,265.74,1746.0,254.2037,254.2611,254.1654,254.242,1746.0
2022-12-01 15:00:00,265.67,265.74,265.58,265.66,2032.0,254.175,254.242,254.0889,254.1654,2032.0
2022-12-01 15:05:00,265.71,265.89,265.71,265.89,3224.0,254.2133,254.3855,254.2133,254.3855,3224.0
2022-12-01 15:10:00,265.8,265.89,265.41,265.47,1200.0,254.2994,254.3855,253.9263,253.9837,1200.0
2022-12-01 15:15:00,265.39,265.6,265.31,265.41,926.0,253.9071,254.108,253.8306,253.9263,926.0
2022-12-01 15:20:00,265.59,265.59,265.21,265.22,1249.0,254.0985,254.0985,253.7349,253.7445,1249.0
2022-12-01 15:25:00,265.21,265.39,265.2,265.2,1403.0,253.7349,253.9071,253.7253,253.7253,1403.0
2022-12-01 15:30:00,265.26,265.49,265.21,265.43,3944.0,253.7827,254.0028,253.7349,253.9454,3944.0
2022-12-01 15:35:00,265.47,265.53,265.39,265.43,2540.0,253.9837,254.0411,253.9071,253.9454,2540.0
2022-12-01 15:40:00,265.35,265.62,265.28,265.55,2958.0,253.8688,254.1272,253.8019,254.0602,2958.0
2022-12-01 15:45:00,265.66,265.66,265.33,265.5,4234.0,254.1654,254.1654,253.8497,254.0124,4234.0
2022-12-01 15:50:00,265.73,265.99,265.53,265.53,6177.0,254.2324,254.4812,254.0411,254.0411,6177.0
2022-12-01 15:55:00,265.46,266.79,265.17,266.76,64153.0,253.9741,255.2465,253.6966,255.2178,64153.0
2022-12-02 09:30:00,261.8,263.12,261.8,263.12,6839.0,250.4724,251.7353,250.4724,251.7353,6839.0
2022-12-02 09:35:00,262.81,263.15,261.92,261.92,1934.0,251.4387,251.764,250.5873,250.5873,1934.0
2022-12-02 09:40:00,261.65,262.05,261.64,262.01,800.0,250.3289,250.7116,250.3194,250.6734,800.0
2022-12-02 09:45:00,261.59,262.02,260.8,260.98,2016.0,250.2715,250.6829,249.5157,249.6879,2016.0
2022-12-02 09:50:00,261.11,261.7,260.82,261.13,2321.0,249.8123,250.3768,249.5349,249.8314,2321.0
2022-12-02 09:55:00,261.28,261.61,260.88,261.35,3681.0,249.9749,250.2907,249.5923,250.0419,3681.0
2022-12-02 10:00:00,261.72,262.41,261.39,261.58,2502.0,250.3959,251.0561,250.0802,250.262,2502.0
2022-12-02 10:05:00,261.36,261.64,261.04,261.42,6134.0,250.0515,250.3194,249.7453,250.1089,6134.0
2022-12-02 10:10:00,261.42,261.9,260.8,261.9,3067.0,250.1089,250.5681,249.5157,250.5681,3067.0
2022-12-02 10:15:00,261.6,261.67,260.3,260.47,1900.0,250.2811,250.3481,249.0373,249.2,1900.0
2022-12-02 10:20:00,260.31,261.01,260.24,261.01,4752.0,249.0469,249.7166,248.9799,249.7166,4752.0
2022-12-02 10:25:00,261.03,261.36,260.38,260.63,12040.0,249.7358,250.0515,249.1139,249.3531,12040.0
2022-12-02 10:30:00,260.66,261.27,260.21,261.27,28232.0,249.3818,249.9654,248.9512,249.9654,28232.0
2022-12-02 10:35:00,261.37,261.48,260.91,261.11,4393.0,250.0611,250.1663,249.621,249.8123,4393.0
2022-12-02 10:40:00,261.02,261.83,260.95,261.47,1548.0,249.7262,250.5011,249.6592,250.1567,1548.0
2022-12-02 10:45:00,261.63,261.88,261.51,261.77,5916.0,250.3098,250.549,250.195,250.4437,5916.0
2022-12-02 10:50:00,261.84,261.91,261.25,261.54,9819.0,250.5107,250.5777,249.9462,250.2237,9819.0
2022-12-02 10:55:00,261.49,261.98,261.41,261.69,6603.0,250.1759,250.6447,250.0993,250.3672,6603.0
2022-12-02 11:00:00,261.68,262.09,261.37,261.87,19200.0,250.3576,250.7499,250.0611,250.5394,19200.0
2022-12-02 11:05:00,262.03,262.31,261.94,262.3,8796.0,250.6925,250.9604,250.6064,250.9508,8796.0
2022-12-02 11:10:00,262.2,262.49,262.2,262.49,1008.0,250.8551,251.1326,250.8551,251.1326,1008.0
2022-12-02 11:15:00,262.61,263.07,262.6,263.05,1647.0,251.2474,251.6875,251.2378,251.6684,1647.0
2022-12-02 11:20:00,263.1,263.82,263.09,263.59,3400.0,251.7162,252.405,251.7066,252.185,3400.0
2022-12-02 11:25:00,263.5,263.69,263.16,263.4,5177.0,252.0989,252.2807,251.7736,252.0032,5177.0
2022-12-02 11:30:00,263.39,263.48,263.14,263.29,2756.0,251.9937,252.0798,251.7545,251.898,2756.0
2022-12-02 11:35:00,263.32,263.36,263.17,263.23,3612.0,251.9267,251.9649,251.7832,251.8406,3612.0
2022-12-02 11:40:00,263.34,263.65,263.27,263.27,12777.0,251.9458,252.2424,251.8788,251.8788,12777.0
2022-12-02 11:45:00,263.36,263.52,263.24,263.31,3306.0,251.9649,252.118,251.8501,251.9171,3306.0
2022-12-02 11:50:00,263.4,263.42,263.12,263.25,6338.0,252.0032,252.0224,251.7353,251.8597,6338.0
2022-12-02 11:55:00,263.32,263.41,263.1,263.1,5392.0,251.9267,252.0128,251.7162,251.7162,5392.0
2022-12-02 12:00:00,262.97,263.15,262.89,263.0,1200.0,251.5918,251.764,251.5153,251.6205,1200.0
2022-12-02 12:05:00,262.96,263.45,262.94,263.23,3900.0,251.5823,252.0511,251.5631,251.8406,3900.0
2022-12-02 12:10:00,263.32,263.41,263.18,263.4,1888.0,251.9267,252.0128,251.7927,252.0032,1888.0
2022-12-02 12:15:00,263.3,263.35,263.02,263.03,1000.0,251.9075,251.9554,251.6397,251.6492,1000.0
2022-12-02 12:20:00,262.93,263.01,262.85,262.93,3000.0,251.5536,251.6301,251.477,251.5536,3000.0
2022-12-02 12:25:00,262.98,263.11,262.97,262.99,4199.0,251.6014,251.7258,251.5918,251.611,4199.0
2022-12-02 12:30:00,262.96,263.0,262.86,262.87,2602.0,251.5823,251.6205,251.4866,251.4962,2602.0
2022-12-02 12:35:00,262.86,262.87,262.3,262.32,2917.0,251.4866,251.4962,250.9508,250.9699,2917.0
2022-12-02 12:40:00,262.31,262.44,262.03,262.23,2172.0,250.9604,251.0848,250.6925,250.8838,2172.0
2022-12-02 12:45:00,262.12,262.21,261.97,261.99,1500.0,250.7786,250.8647,250.6351,250.6542,1500.0
2022-12-02 12:50:00,261.93,262.04,261.86,261.86,1000.0,250.5968,250.7021,250.5299,250.5299,1000.0
2022-12-02 12:55:00,261.79,261.79,261.5,261.55,1583.0,250.4629,250.4629,250.1854,250.2333,1583.0
2022-12-02 13:00:00,261.44,262.16,261.44,262.15,3982.0,250.128,250.8169,250.128,250.8073,3982.0
2022-12-02 13:05:00,262.08,262.08,261.82,261.84,8386.0,250.7403,250.7403,250.4916,250.5107,8386.0
2022-12-02 13:10:00,261.68,262.04,261.63,262.0,3713.0,250.3576,250.7021,250.3098,250.6638,3713.0
2022-12-02 13:15:00,261.98,261.99,261.86,261.86,400.0,250.6447,250.6542,250.5299,250.5299,400.0
2022-12-02 13:20:00,261.82,262.08,261.77,261.92,2763.0,250.4916,250.7403,250.4437,250.5873,2763.0
2022-12-02 13:25:00,261.81,261.9,261.6,261.8,21814.0,250.482,250.5681,250.2811,250.4724,21814.0
2022-12-02 13:30:00,261.69,261.9,261.59,261.76,3297.0,250.3672,250.5681,250.2715,250.4342,3297.0
2022-12-02 13:35:00,261.65,261.84,261.61,261.77,4951.0,250.3289,250.5107,250.2907,250.4437,4951.0
2022-12-02 13:40:00,261.82,262.15,261.72,262.05,5926.0,250.4916,250.8073,250.3959,250.7116,5926.0
2022-12-02 13:45:00,262.04,262.15,261.94,261.94,5086.0,250.7021,250.8073,250.6064,250.6064,5086.0
2022-12-02 13:50:00,262.01,262.51,261.88,262.5,12121.0,250.6734,251.1517,250.549,251.1422,12121.0
2022-12-02 13:55:00,262.34,262.7,262.26,262.65,7635.0,250.9891,251.3335,250.9125,251.2857,7635.0
2022-12-02 14:00:00,262.72,263.09,262.69,262.97,3426.0,251.3526,251.7066,251.3239,251.5918,3426.0
2022-12-02 14:05:00,262.97,262.97,262.23,262.3,6009.0,251.5918,251.5918,250.8838,250.9508,6009.0
2022-12-02 14:10:00,262.19,262.44,262.07,262.41,6986.0,250.8456,251.0848,250.7308,251.0561,6986.0
2022-12-02 14:15:00,262.38,262.66,262.36,262.66,5879.0,251.0274,251.2952,251.0082,251.2952,5879.0
2022-12-02 14:20:00,262.66,262.77,261.96,262.14,24535.0,251.2952,251.4005,250.6255,250.7977,24535.0
2022-12-02 14:25:00,262.09,262.25,262.0,262.25,6696.0,250.7499,250.903,250.6638,250.903,6696.0
2022-12-02 14:30:00,262.12,262.32,261.75,262.15,9497.0,250.7786,250.9699,250.4246,250.8073,9497.0
2022-12-02 14:35:00,262.16,262.71,262.05,262.6,5198.0,250.8169,251.3431,250.7116,251.2378,5198.0
2022-12-02 14:40:00,262.71,263.19,262.71,262.87,5088.0,251.3431,251.8023,251.3431,251.4962,5088.0
2022-12-02 14:45:00,262.84,263.26,262.8,263.19,6300.0,251.4674,251.8693,251.4292,251.8023,6300.0
2022-12-02 14:50:00,263.25,263.61,263.1,263.39,10728.0,251.8597,252.2041,251.7162,251.9937,10728.0
2022-12-02 14:55:00,263.39,263.74,263.39,263.71,8370.0,251.9937,252.3285,251.9937,252.2998,8370.0
2022-12-02 15:00:00,263.68,264.36,263.59,264.36,5232.0,252.2711,252.9217,252.185,252.9217,5232.0
2022-12-02 15:05:00,264.5,264.89,264.23,264.89,2538.0,253.0556,253.4287,252.7973,253.4287,2538.0
2022-12-02 15:10:00,264.79,265.55,264.63,265.47,5119.0,253.3331,254.0602,253.18,253.9837,5119.0
2022-12-02 15:15:00,265.37,265.92,265.11,265.92,3163.0,253.888,254.4142,253.6392,254.4142,3163.0
2022-12-02 15:20:00,265.63,265.75,264.78,264.82,5054.0,254.1367,254.2515,253.3235,253.3618,5054.0
2022-12-02 15:25:00,264.76,265.0,264.7,264.89,3949.0,253.3044,253.534,253.247,253.4287,3949.0
2022-12-02 15:30:00,264.9,265.66,264.89,265.38,5500.0,253.4383,254.1654,253.4287,253.8975,5500.0
2022-12-02 15:35:00,265.29,265.45,264.98,265.36,4578.0,253.8114,253.9645,253.5149,253.8784,4578.0
2022-12-02 15:40:00,265.48,265.59,265.15,265.25,9950.0,253.9932,254.0985,253.6775,253.7732,9950.0
2022-12-02 15:45:00,265.2,265.2,264.63,264.7,19610.0,253.7253,253.7253,253.18,253.247,19610.0
2022-12-02 15:50:00,264.72,265.46,264.52,265.25,11219.0,253.2661,253.9741,253.0748,253.7732,11219.0
2022-12-02 15:55:00,265.25,266.03,265.21,265.38,33238.0,253.7732,254.5194,253.7349,253.8975,33238.0
2022-12-05 09:30:00,262.67,262.7,260.0,260.12,8229.0,251.3048,251.3335,248.7503,248.8651,8229.0
2022-12-05 09:35:00,260.23,261.95,260.23,261.3,1220.0,248.9704,250.616,248.9704,249.9941,1220.0
2022-12-05 09:40:00,261.21,261.21,259.83,259.83,1809.0,249.908,249.908,248.5877,248.5877,1809.0
2022-12-05 09:45:00,260.18,260.18,259.13,259.81,4974.0,248.9225,248.9225,247.918,248.5686,4974.0
2022-12-05 09:50:00,259.98,260.25,259.61,260.25,2834.0,248.7312,248.9895,248.3772,248.9895,2834.0
2022-12-05 09:55:00,260.21,260.66,259.4,259.41,8068.0,248.9512,249.3818,248.1763,248.1859,8068.0
2022-12-05 10:00:00,259.0,259.79,258.56,259.5,12276.0,247.7936,248.5494,247.3726,248.272,12276.0
2022-12-05 10:05:00,259.37,259.78,258.72,258.73,3591.0,248.1476,248.5398,247.5257,247.5353,3591.0
2022-12-05 10:10:00,258.95,259.48,258.75,259.35,3067.0,247.7458,248.2528,247.5544,248.1285,3067.0
2022-12-05 10:15:00,259.13,259.18,258.88,258.97,1683.0,247.918,247.9658,247.6788,247.7649,1683.0
2022-12-05 10:20:00,259.21,259.21,258.64,258.89,20117.0,247.9945,247.9945,247.4492,247.6884,20117.0
2022-12-05 10:25:00,258.66,259.42,258.66,259.34,2573.0,247.4683,248.1954,247.4683,248.1189,2573.0
2022-12-05 10:30:00,259.2,259.31,258.68,259.16,7545.0,247.9849,248.0902,247.4874,247.9467,7545.0
2022-12-05 10:35:00,259.29,259.47,258.66,259.02,4612.0,248.0711,248.2433,247.4683,247.8127,4612.0
2022-12-05 10:40:00,259.18,259.55,259.06,259.36,1839.0,247.9658,248.3198,247.851,248.138,1839.0
2022-12-05 10:45:00,259.6,260.29,259.6,260.25,2098.0,248.3676,249.0278,248.3676,248.9895,2098.0
2022-12-05 10:50:00,260.38,260.59,260.17,260.17,2700.0,249.1139,249.3148,248.913,248.913,2700.0
2022-12-05 10:55:00,260.23,260.74,260.23,260.74,1433.0,248.9704,249.4583,248.9704,249.4583,1433.0
2022-12-05 11:00:00,261.07,261.61,260.95,261.09,2025.0,249.774,250.2907,249.6592,249.7932,2025.0
2022-12-05 11:05:00,261.14,261.41,261.14,261.41,1361.0,249.841,250.0993,249.841,250.0993,1361.0
2022-12-05 11:10:00,261.43,261.76,261.43,261.44,2217.0,250.1185,250.4342,250.1185,250.128,2217.0
2022-12-05 11:15:00,261.4,261.41,260.94,261.13,1926.0,250.0898,250.0993,249.6497,249.8314,1926.0
2022-12-05 11:20:00,261.01,261.14,260.79,260.93,900.0,249.7166,249.841,249.5061,249.6401,900.0
2022-12-05 11:25:00,260.83,261.32,260.83,261.29,1100.0,249.5444,250.0132,249.5444,249.9845,1100.0
2022-12-05 11:30:00,261.19,261.31,260.99,261.14,3506.0,249.8888,250.0036,249.6975,249.841,3506.0
2022-12-05 11:35:00,261.01,261.07,260.89,261.0,900.0,249.7166,249.774,249.6018,249.7071,900.0
2022-12-05 11:40:00,261.0,261.46,260.96,260.96,1700.0,249.7071,250.1472,249.6688,249.6688,1700.0
2022-12-05 11:45:00,261.0,261.04,260.96,261.04,500.0,249.7071,249.7453,249.6688,249.7453,500.0
2022-12-05 11:50:00,261.14,261.26,260.94,260.97,1600.0,249.841,249.9558,249.6497,249.6784,1600.0
2022-12-05 11:55:00,260.82,260.82,260.48,260.56,2360.0,249.5349,249.5349,249.2096,249.2861,2360.0
2022-12-05 12:00:00,260.42,260.42,260.17,260.26,2000.0,249.1522,249.1522,248.913,248.9991,2000.0
2022-12-05 12:05:00,260.38,260.66,260.38,260.66,1106.0,249.1139,249.3818,249.1139,249.3818,1106.0
2022-12-05 12:10:00,260.52,260.67,260.34,260.67,1895.0,249.2478,249.3913,249.0756,249.3913,1895.0
2022-12-05 12:15:00,260.68,260.88,260.68,260.82,700.0,249.4009,249.5923,249.4009,249.5349,700.0
2022-12-05 12:20:00,260.82,261.15,260.82,261.14,1025.0,249.5349,249.8506,249.5349,249.841,1025.0
2022-12-05 12:25:00,261.25,261.25,260.85,260.85,2122.0,249.9462,249.9462,249.5636,249.5636,2122.0
2022-12-05 12:30:00,260.86,261.01,260.18,260.37,6548.0,249.5731,249.7166,248.9225,249.1043,6548.0
2022-12-05 12:35:00,260.4,260.69,260.34,260.38,4112.0,249.133,249.4105,249.0756,249.1139,4112.0
2022-12-05 12:40:00,260.5,260.5,260.4,260.5,900.0,249.2287,249.2287,249.133,249.2287,900.0
2022-12-05 12:45:00,260.59,261.06,260.52,260.93,8700.0,249.3148,249.7645,249.2478,249.6401,8700.0
2022-12-05 12:50:00,260.93,260.94,260.51,260.75,2133.0,249.6401,249.6497,249.2383,249.4679,2133.0
2022-12-05 12:55:00,260.62,261.04,260.57,260.98,5122.0,249.3435,249.7453,249.2957,249.6879,5122.0
2022-12-05 13:00:00,260.87,261.61,260.86,261.6,6397.0,249.5827,250.2907,249.5731,250.2811,6397.0
2022-12-05 13:05:00,261.58,262.13,261.58,262.06,7300.0,250.262,250.7882,250.262,250.7212,7300.0
2022-12-05 13:10:00,261.92,262.4,261.52,262.4,5371.0,250.5873,251.0465,250.2046,251.0465,5371.0
2022-12-05 13:15:00,262.53,262.58,261.94,262.04,3134.0,251.1709,251.2187,250.6064,250.7021,3134.0
2022-12-05 13:20:00,261.88,262.0,261.5,261.86,1767.0,250.549,250.6638,250.1854,250.5299,1767.0
2022-12-05 13:25:00,261.48,262.02,261.45,261.84,2370.0,250.1663,250.6829,250.1376,250.5107,2370.0
2022-12-05 13:30:00,262.03,262.09,261.83,261.9,700.0,250.6925,250.7499,250.5011,250.5681,700.0
2022-12-05 13:35:00,262.11,262.31,261.95,262.3,1400.0,250.769,250.9604,250.616,250.9508,1400.0
2022-12-05 13:40:00,262.18,262.18,261.71,261.75,1070.0,250.836,250.836,250.3863,250.4246,1070.0
2022-12-05 13:45:00,261.81,261.85,261.8,261.85,400.0,250.482,250.5203,250.4724,250.5203,400.0
2022-12-05 13:50:00,261.78,262.0,261.69,261.98,1100.0,250.4533,250.6638,250.3672,250.6447,1100.0
2022-12-05 13:55:00,261.82,261.83,261.26,261.36,2879.0,250.4916,250.5011,249.9558,250.0515,2879.0
2022-12-05 14:00:00,261.4,261.58,261.25,261.56,1022.0,250.0898,250.262,249.9462,250.2428,1022.0
2022-12-05 14:05:00,261.52,261.78,261.34,261.78,3896.0,250.2046,250.4533,250.0324,250.4533,3896.0
2022-12-05 14:10:00,261.73,262.37,261.73,262.37,2833.0,250.4055,251.0178,250.4055,251.0178,2833.0
2022-12-05 14:15:00,262.51,262.54,262.06,262.06,2985.0,251.1517,251.1804,250.7212,250.7212,2985.0
2022-12-05 14:20:00,261.88,261.88,261.63,261.77,1220.0,250.549,250.549,250.3098,250.4437,1220.0
2022-12-05 14:25:00,261.73,261.86,261.49,261.6,1624.0,250.4055,250.5299,250.1759,250.2811,1624.0
2022-12-05 14:30:00,261.62,261.62,261.23,261.23,3170.0,250.3002,250.3002,249.9271,249.9271,3170.0
2022-12-05 14:35:00,261.31,261.58,261.3,261.44,1505.0,250.0036,250.262,249.9941,250.128,1505.0
2022-12-05 14:40:00,261.31,261.54,261.19,261.54,1300.0,250.0036,250.2237,249.8888,250.2237,1300.0
2022-12-05 14:45:00,261.43,261.59,261.24,261.59,1643.0,250.1185,250.2715,249.9367,250.2715,1643.0
2022-12-05 14:50:00,261.65,261.75,261.62,261.62,920.0,250.3289,250.4246,250.3002,250.3002,920.0
2022-12-05 14:55:00,261.66,262.16,261.63,262.07,1516.0,250.3385,250.8169,250.3098,250.7308,1516.0
2022-12-05 15:00:00,262.11,262.24,261.91,262.13,2397.0,250.769,250.8934,250.5777,250.7882,2397.0
2022-12-05 15:05:00,261.95,262.59,261.93,262.59,800.0,250.616,251.2283,250.5968,251.2283,800.0
2022-12-05 15:10:00,262.47,262.94,262.38,262.78,5481.0,251.1135,251.5631,251.0274,251.41,5481.0
2022-12-05 15:15:00,262.83,262.91,262.67,262.9,7286.0,251.4579,251.5344,251.3048,251.5249,7286.0
2022-12-05 15:20:00,262.7,262.89,262.58,262.89,4238.0,251.3335,251.5153,251.2187,251.5153,4238.0
2022-12-05 15:25:00,262.84,262.85,262.41,262.41,3103.0,251.4674,251.477,251.0561,251.0561,3103.0
2022-12-05 15:30:00,262.41,262.64,262.19,262.37,5908.0,251.0561,251.2761,250.8456,251.0178,5908.0
2022-12-05 15:35:00,262.44,262.76,262.01,262.01,3134.0,251.0848,251.3909,250.6734,250.6734,3134.0
2022-12-05 15:40:00,262.07,262.7,262.05,262.7,6804.0,250.7308,251.3335,250.7116,251.3335,6804.0
2022-12-05 15:45:00,262.67,262.67,262.18,262.29,13133.0,251.3048,251.3048,250.836,250.9412,13133.0
2022-12-05 15:50:00,262.42,263.05,262.23,262.81,13243.0,251.0656,251.6684,250.8838,251.4387,13243.0
2022-12-05 15:55:00,262.95,263.5,262.37,262.67,43130.0,251.5727,252.0989,251.0178,251.3048,43130.0
2022-12-06 09:30:00,263.0,264.08,261.09,262.58,10588.0,251.6205,252.6538,249.7932,251.2187,10588.0
2022-12-06 09:35:00,262.31,262.58,260.14,260.51,3458.0,250.9604,251.2187,248.8843,249.2383,3458.0
2022-12-06 09:40:00,260.43,261.32,260.31,260.72,5119.0,249.1617,250.0132,249.0469,249.4392,5119.0
2022-12-06 09:45:00,260.33,262.19,260.18,262.03,4314.0,249.0661,250.8456,248.9225,250.6925,4314.0
2022-12-06 09:50:00,261.91,261.91,261.47,261.47,3700.0,250.5777,250.5777,250.1567,250.1567,3700.0
2022-12-06 09:55:00,261.56,261.56,260.48,260.48,1519.0,250.2428,250.2428,249.2096,249.2096,1519.0
2022-12-06 10:00:00,261.02,261.21,260.32,260.47,2500.0,249.7262,249.908,249.0565,249.2,2500.0
2022-12-06 10:05:00,260.5,260.91,260.16,260.55,4364.0,249.2287,249.621,248.9034,249.2765,4364.0
2022-12-06 10:10:00,260.55,260.65,259.94,260.65,7175.0,249.2765,249.3722,248.6929,249.3722,7175.0
2022-12-06 10:15:00,260.4,260.71,260.01,260.71,2055.0,249.133,249.4296,248.7599,249.4296,2055.0
2022-12-06 10:20:00,260.88,260.88,260.34,260.34,600.0,249.5923,249.5923,249.0756,249.0756,600.0
2022-12-06 10:25:00,260.74,260.87,260.15,260.15,1316.0,249.4583,249.5827,248.8938,248.8938,1316.0
2022-12-06 10:30:00,260.24,260.38,260.08,260.12,1200.0,248.9799,249.1139,248.8269,248.8651,1200.0
2022-12-06 10:35:00,260.04,260.13,259.7,259.7,2030.0,248.7886,248.8747,248.4633,248.4633,2030.0
2022-12-06 10:40:00,259.47,259.9,259.21,259.9,6959.0,248.2433,248.6547,247.9945,248.6547,6959.0
2022-12-06 10:45:00,259.8,260.13,259.79,260.05,2305.0,248.559,248.8747,248.5494,248.7982,2305.0
2022-12-06 10:50:00,259.91,259.99,259.9,259.91,900.0,248.6642,248.7408,248.6547,248.6642,900.0
2022-12-06 10:55:00,259.79,259.82,259.38,259.38,1181.0,248.5494,248.5781,248.1572,248.1572,1181.0
2022-12-06 11:00:00,259.57,259.81,259.56,259.64,1600.0,248.3389,248.5686,248.3294,248.4059,1600.0
2022-12-06 11:05:00,259.5,259.91,259.47,259.82,1868.0,248.272,248.6642,248.2433,248.5781,1868.0
2022-12-06 11:10:00,260.02,260.24,259.65,259.66,1583.0,248.7695,248.9799,248.4155,248.425,1583.0
2022-12-06 11:15:00,259.47,259.47,258.95,258.95,1486.0,248.2433,248.2433,247.7458,247.7458,1486.0
2022-12-06 11:20:00,259.07,259.57,258.88,259.49,2680.0,247.8606,248.3389,247.6788,248.2624,2680.0
2022-12-06 11:25:00,259.35,259.46,259.05,259.36,2494.0,248.1285,248.2337,247.8414,248.138,2494.0
2022-12-06 11:30:00,259.31,259.78,259.31,259.76,900.0,248.0902,248.5398,248.0902,248.5207,900.0
2022-12-06 11:35:00,259.57,259.77,259.08,259.38,2501.0,248.3389,248.5303,247.8701,248.1572,2501.0
2022-12-06 11:40:00,259.59,259.95,259.52,259.94,2100.0,248.3581,248.7025,248.2911,248.6929,2100.0
2022-12-06 11:45:00,259.96,259.96,259.96,259.96,100.0,248.7121,248.7121,248.7121,248.7121,100.0
2022-12-06 11:50:00,260.03,260.03,259.64,259.81,2178.0,248.779,248.779,248.4059,248.5686,2178.0
2022-12-06 11:55:00,260.07,260.22,259.85,260.21,5732.0,248.8173,248.9608,248.6068,248.9512,5732.0
2022-12-06 12:00:00,259.97,260.45,259.87,260.45,2066.0,248.7216,249.1809,248.626,249.1809,2066.0
2022-12-06 12:05:00,260.53,260.53,260.16,260.28,1796.0,249.2574,249.2574,248.9034,249.0182,1796.0
2022-12-06 12:10:00,260.07,260.48,260.06,260.48,1031.0,248.8173,249.2096,248.8077,249.2096,1031.0
2022-12-06 12:15:00,260.34,260.34,259.7,259.7,1002.0,249.0756,249.0756,248.4633,248.4633,1002.0
2022-12-06 12:20:00,259.73,260.15,259.73,260.15,2134.0,248.492,248.8938,248.492,248.8938,2134.0
2022-12-06 12:25:00,259.97,260.19,259.92,259.94,500.0,248.7216,248.9321,248.6738,248.6929,500.0
2022-12-06 12:30:00,259.99,260.1,259.79,260.1,1139.0,248.7408,248.846,248.5494,248.846,1139.0
2022-12-06 12:35:00,259.75,259.77,259.74,259.75,400.0,248.5111,248.5303,248.5016,248.5111,400.0
2022-12-06 12:40:00,259.93,259.97,259.66,259.67,615.0,248.6834,248.7216,248.425,248.4346,615.0
2022-12-06 12:45:00,259.54,259.63,259.4,259.63,1614.0,248.3102,248.3963,248.1763,248.3963,1614.0
2022-12-06 12:50:00,259.63,259.64,259.3,259.43,1288.0,248.3963,248.4059,248.0806,248.205,1288.0
2022-12-06 12:55:00,259.32,259.33,259.08,259.32,1516.0,248.0998,248.1093,247.8701,248.0998,1516.0
2022-12-06 13:00:00,259.16,259.16,258.69,258.76,1450.0,247.9467,247.9467,247.497,247.564,1450.0
2022-12-06 13:05:00,258.67,258.67,258.38,258.38,638.0,247.4779,247.4779,247.2004,247.2004,638.0
2022-12-06 13:10:00,258.21,258.29,257.95,258.29,1201.0,247.0378,247.1143,246.789,247.1143,1201.0
2022-12-06 13:15:00,258.38,258.49,258.15,258.16,1200.0,247.2004,247.3057,246.9804,246.9899,1200.0
2022-12-06 13:20:00,258.1,258.1,257.86,257.87,700.0,246.9325,246.9325,246.7029,246.7125,700.0
2022-12-06 13:25:00,257.84,257.94,257.68,257.7,1100.0,246.6838,246.7795,246.5307,246.5498,1100.0
2022-12-06 13:30:00,257.7,258.06,257.58,257.77,2797.0,246.5498,246.8943,246.435,246.6168,2797.0
2022-12-06 13:35:00,257.93,258.24,257.92,258.24,500.0,246.7699,247.0665,246.7603,247.0665,500.0
2022-12-06 13:40:00,258.19,258.57,258.19,258.49,1196.0,247.0186,247.3822,247.0186,247.3057,1196.0
2022-12-06 13:45:00,258.61,259.02,258.53,259.02,1820.0,247.4205,247.8127,247.3439,247.8127,1820.0
2022-12-06 13:50:00,259.2,259.28,258.66,259.03,4588.0,247.9849,248.0615,247.4683,247.8223,4588.0
2022-12-06 13:55:00,258.93,259.41,258.66,259.26,2262.0,247.7266,248.1859,247.4683,248.0423,2262.0
2022-12-06 14:00:00,259.06,259.06,258.36,258.43,3204.0,247.851,247.851,247.1813,247.2483,3204.0
2022-12-06 14:05:00,258.36,258.44,257.95,258.17,2326.0,247.1813,247.2578,246.789,246.9995,2326.0
2022-12-06 14:10:00,258.13,258.68,257.25,257.52,14928.0,246.9612,247.4874,246.1193,246.3776,14928.0
2022-12-06 14:15:00,257.32,257.41,257.23,257.25,1166.0,246.1863,246.2724,246.1002,246.1193,1166.0
2022-12-06 14:20:00,257.07,257.2,256.89,257.07,1888.0,245.9471,246.0715,245.7749,245.9471,1888.0
2022-12-06 14:25:00,257.03,257.03,256.72,256.86,320.0,245.9088,245.9088,245.6122,245.7462,320.0
2022-12-06 14:30:00,256.76,256.88,256.21,256.21,1035.0,245.6505,245.7653,245.1243,245.1243,1035.0
2022-12-06 14:35:00,256.23,256.48,256.13,256.18,2312.0,245.1435,245.3826,245.0478,245.0956,2312.0
2022-12-06 14:40:00,256.41,256.6,256.36,256.55,2507.0,245.3157,245.4974,245.2678,245.4496,2507.0
2022-12-06 14:45:00,256.4,256.57,256.4,256.56,1300.0,245.3061,245.4687,245.3061,245.4592,1300.0
2022-12-06 14:50:00,256.48,256.83,256.47,256.79,1658.0,245.3826,245.7175,245.3731,245.6792,1658.0
2022-12-06 14:55:00,256.86,256.88,255.96,255.96,4408.0,245.7462,245.7653,244.8851,244.8851,4408.0
2022-12-06 15:00:00,255.94,256.49,255.94,256.08,3871.0,244.866,245.3922,244.866,244.9999,3871.0
2022-12-06 15:05:00,256.09,256.23,255.97,256.07,2512.0,245.0095,245.1435,244.8947,244.9904,2512.0
2022-12-06 15:10:00,256.08,256.1,255.6,255.64,2214.0,244.9999,245.0191,244.5407,244.579,2214.0
2022-12-06 15:15:00,255.65,255.75,255.41,255.44,4420.0,244.5885,244.6842,244.3589,244.3876,4420.0
2022-12-06 15:20:00,255.55,256.05,255.48,255.9,3230.0,244.4929,244.9712,244.4259,244.8277,3230.0
2022-12-06 15:25:00,255.96,256.03,255.36,255.61,9705.0,244.8851,244.9521,244.3111,244.5503,9705.0
2022-12-06 15:30:00,255.67,256.22,255.65,255.78,15807.0,244.6077,245.1339,244.5885,244.7129,15807.0
2022-12-06 15:35:00,255.9,256.12,255.65,255.8,22484.0,244.8277,245.0382,244.5885,244.7321,22484.0
2022-12-06 15:40:00,255.91,256.59,255.66,256.38,11749.0,244.8373,245.4879,244.5981,245.287,11749.0
2022-12-06 15:45:00,256.35,256.46,255.84,255.9,24996.0,245.2583,245.3635,244.7703,244.8277,24996.0
2022-12-06 15:50:00,256.01,256.71,255.87,256.62,35475.0,244.933,245.6027,244.799,245.5166,35475.0
2022-12-06 15:55:00,256.71,256.88,256.13,256.63,31045.0,245.6027,245.7653,245.0478,245.5261,31045.0
2022-12-07 09:30:00,256.34,258.75,256.34,258.36,9998.0,245.2487,247.5544,245.2487,247.1813,9998.0
2022-12-07 09:35:00,258.12,258.63,256.73,256.73,3425.0,246.9517,247.4396,245.6218,245.6218,3425.0
2022-12-07 09:40:00,256.87,258.01,256.87,257.83,5853.0,245.7558,246.8464,245.7558,246.6742,5853.0
2022-12-07 09:45:00,257.99,258.05,255.42,255.61,6089.0,246.8273,246.8847,244.3685,244.5503,6089.0
2022-12-07 09:50:00,256.0,256.51,255.65,256.24,3019.0,244.9234,245.4113,244.5885,245.153,3019.0
2022-12-07 09:55:00,256.43,256.79,256.22,256.25,4355.0,245.3348,245.6792,245.1339,245.1626,4355.0
2022-12-07 10:00:00,256.27,257.28,255.81,256.77,4861.0,245.1817,246.148,244.7416,245.6601,4861.0
2022-12-07 10:05:00,257.27,257.27,256.56,256.81,3225.0,246.1385,246.1385,245.4592,245.6984,3225.0
2022-12-07 10:10:00,256.13,256.21,255.49,256.07,4136.0,245.0478,245.1243,244.4355,244.9904,4136.0
2022-12-07 10:15:00,256.36,256.57,256.02,256.17,800.0,245.2678,245.4687,244.9425,245.086,800.0
2022-12-07 10:20:00,256.34,256.44,255.83,256.2,3765.0,245.2487,245.3444,244.7608,245.1147,3765.0
2022-12-07 10:25:00,256.23,256.55,255.78,256.55,1737.0,245.1435,245.4496,244.7129,245.4496,1737.0
2022-12-07 10:30:00,256.8,257.13,256.44,256.44,4844.0,245.6888,246.0045,245.3444,245.3444,4844.0
2022-12-07 10:35:00,256.56,257.04,256.49,257.03,3787.0,245.4592,245.9184,245.3922,245.9088,3787.0
2022-12-07 10:40:00,256.6,256.86,256.1,256.43,15718.0,245.4974,245.7462,245.0191,245.3348,15718.0
2022-12-07 10:45:00,256.6,257.26,256.59,257.08,2274.0,245.4974,246.1289,245.4879,245.9567,2274.0
2022-12-07 10:50:00,257.17,257.39,256.44,256.49,5003.0,246.0428,246.2533,245.3444,245.3922,5003.0
2022-12-07 10:55:00,256.53,256.77,256.42,256.69,5248.0,245.4305,245.6601,245.3252,245.5835,5248.0
2022-12-07 11:00:00,256.77,257.02,256.75,256.99,3603.0,245.6601,245.8993,245.641,245.8706,3603.0
2022-12-07 11:05:00,256.97,257.07,256.42,256.42,4563.0,245.8514,245.9471,245.3252,245.3252,4563.0
2022-12-07 11:10:00,256.44,256.71,256.17,256.31,3543.0,245.3444,245.6027,245.086,245.22,3543.0
2022-12-07 11:15:00,256.38,256.81,256.38,256.66,5979.0,245.287,245.6984,245.287,245.5548,5979.0
2022-12-07 11:20:00,256.43,256.47,255.33,255.33,2849.0,245.3348,245.3731,244.2824,244.2824,2849.0
2022-12-07 11:25:00,255.13,255.56,255.11,255.56,9234.0,244.091,244.5024,244.0719,244.5024,9234.0
2022-12-07 11:30:00,255.57,255.6,254.69,254.69,3841.0,244.512,244.5407,243.6701,243.6701,3841.0
2022-12-07 11:35:00,254.75,254.99,254.65,254.83,4289.0,243.7275,243.9571,243.6318,243.804,4289.0
2022-12-07 11:40:00,254.66,254.94,254.61,254.84,3603.0,243.6414,243.9093,243.5935,243.8136,3603.0
2022-12-07 11:45:00,254.76,254.97,254.59,254.95,2600.0,243.7371,243.938,243.5744,243.9188,2600.0
2022-12-07 11:50:00,254.95,255.1,254.57,254.96,4584.0,243.9188,244.0623,243.5553,243.9284,4584.0
2022-12-07 11:55:00,254.89,254.96,254.68,254.68,4173.0,243.8614,243.9284,243.6605,243.6605,4173.0
2022-12-07 12:00:00,254.56,254.87,254.31,254.31,6117.0,243.5457,243.8423,243.3065,243.3065,6117.0
2022-12-07 12:05:00,254.19,254.65,254.18,254.63,3656.0,243.1917,243.6318,243.1821,243.6127,3656.0
2022-12-07 12:10:00,254.71,254.73,254.28,254.61,2416.0,243.6892,243.7084,243.2778,243.5935,2416.0
2022-12-07 12:15:00,254.73,254.91,254.73,254.76,1412.0,243.7084,243.8806,243.7084,243.7371,1412.0
2022-12-07 12:20:00,254.59,255.0,254.45,254.45,2896.0,243.5744,243.9667,243.4405,243.4405,2896.0
2022-12-07 12:25:00,254.48,254.74,254.22,254.4,6449.0,243.4692,243.7179,243.2204,243.3926,6449.0
2022-12-07 12:30:00,254.21,254.21,254.09,254.09,2001.0,243.2109,243.2109,243.096,243.096,2001.0
2022-12-07 12:35:00,254.12,254.53,254.12,254.26,3406.0,243.1247,243.517,243.1247,243.2587,3406.0
2022-12-07 12:40:00,254.34,254.96,254.34,254.69,2940.0,243.3352,243.9284,243.3352,243.6701,2940.0
2022-12-07 12:45:00,254.68,254.96,254.6,254.9,1835.0,243.6605,243.9284,243.584,243.871,1835.0
2022-12-07 12:50:00,254.82,254.96,254.63,254.84,2053.0,243.7945,243.9284,243.6127,243.8136,2053.0
2022-12-07 12:55:00,254.84,254.89,254.62,254.66,3580.0,243.8136,243.8614,243.6031,243.6414,3580.0
2022-12-07 13:00:00,254.81,254.85,254.77,254.77,607.0,243.7849,243.8232,243.7466,243.7466,607.0
2022-12-07 13:05:00,254.46,254.97,254.35,254.72,1848.0,243.45,243.938,243.3448,243.6988,1848.0
2022-12-07 13:10:00,254.82,255.27,254.72,255.14,1746.0,243.7945,244.225,243.6988,244.1006,1746.0
2022-12-07 13:15:00,255.13,255.46,254.97,255.25,21141.0,244.091,244.4068,243.938,244.2059,21141.0
2022-12-07 13:20:00,255.07,255.3,254.75,254.75,2170.0,244.0336,244.2537,243.7275,243.7275,2170.0
2022-12-07 13:25:00,254.68,254.87,254.52,254.77,2318.0,243.6605,243.8423,243.5074,243.7466,2318.0
2022-12-07 13:30:00,254.57,254.72,254.46,254.59,4410.0,243.5553,243.6988,243.45,243.5744,4410.0
2022-12-07 13:35:00,254.5,254.62,253.82,253.85,3904.0,243.4883,243.6031,242.8377,242.8664,3904.0
2022-12-07 13:40:00,253.89,254.08,253.76,254.04,5926.0,242.9047,243.0865,242.7803,243.0482,5926.0
2022-12-07 13:45:00,253.98,254.36,253.82,254.36,9365.0,242.9908,243.3544,242.8377,243.3544,9365.0
2022-12-07 13:50:00,254.34,254.35,253.58,253.85,11017.0,243.3352,243.3448,242.6081,242.8664,11017.0
2022-12-07 13:55:00,253.92,253.95,253.47,253.79,5405.0,242.9334,242.9621,242.5029,242.809,5405.0
2022-12-07 14:00:00,253.42,253.72,253.28,253.72,1647.0,242.455,242.7421,242.3211,242.7421,1647.0
2022-12-07 14:05:00,253.7,254.07,253.67,254.07,15163.0,242.7229,243.0769,242.6942,243.0769,15163.0
2022-12-07 14:10:00,254.19,255.04,254.19,255.04,1300.0,243.1917,244.0049,243.1917,244.0049,1300.0
2022-12-07 14:15:00,255.03,255.21,254.88,255.1,3691.0,243.9954,244.1676,243.8519,244.0623,3691.0
2022-12-07 14:20:00,255.1,255.74,254.84,255.43,4225.0,244.0623,244.6747,243.8136,244.3781,4225.0
2022-12-07 14:25:00,255.4,255.75,255.4,255.66,3929.0,244.3494,244.6842,244.3494,244.5981,3929.0
2022-12-07 14:30:00,255.68,255.68,255.29,255.46,15105.0,244.6172,244.6172,244.2441,244.4068,15105.0
2022-12-07 14:35:00,255.46,255.47,255.31,255.37,2403.0,244.4068,244.4163,244.2633,244.3207,2403.0
2022-12-07 14:40:00,255.17,255.37,255.12,255.3,1642.0,244.1293,244.3207,244.0815,244.2537,1642.0
2022-12-07 14:45:00,255.34,255.44,255.25,255.31,1500.0,244.292,244.3876,244.2059,244.2633,1500.0
2022-12-07 14:50:00,255.31,255.4,255.01,255.13,3725.0,244.2633,244.3494,243.9762,244.091,3725.0
2022-12-07 14:55:00,255.27,255.42,255.11,255.19,4916.0,244.225,244.3685,244.0719,244.1484,4916.0
2022-12-07 15:00:00,255.12,255.71,255.03,255.62,4223.0,244.0815,244.6459,243.9954,244.5598,4223.0
2022-12-07 15:05:00,255.72,255.72,255.15,255.19,3842.0,244.6555,244.6555,244.1102,244.1484,3842.0
2022-12-07 15:10:00,255.23,255.38,255.16,255.31,4329.0,244.1867,244.3302,244.1197,244.2633,4329.0
2022-12-07 15:15:00,255.27,256.0,255.27,255.57,16538.0,244.225,244.9234,244.225,244.512,16538.0
2022-12-07 15:20:00,255.42,255.55,255.19,255.34,5784.0,244.3685,244.4929,244.1484,244.292,5784.0
2022-12-07 15:25:00,255.34,255.35,255.15,255.2,1800.0,244.292,244.3015,244.1102,244.158,1800.0
2022-12-07 15:30:00,255.31,255.58,255.25,255.26,3949.0,244.2633,244.5216,244.2059,244.2154,3949.0
2022-12-07 15:35:00,255.15,255.28,254.93,255.25,5752.0,244.1102,244.2346,243.8997,244.2059,5752.0
2022-12-07 15:40:00,255.35,255.35,254.77,254.81,4643.0,244.3015,244.3015,243.7466,243.7849,4643.0
2022-12-07 15:45:00,254.84,255.12,254.84,254.96,10142.0,243.8136,244.0815,243.8136,243.9284,10142.0
2022-12-07 15:50:00,255.02,255.15,254.9,255.12,21760.0,243.9858,244.1102,243.871,244.0815,21760.0
2022-12-07 15:55:00,255.12,255.29,254.77,254.77,48373.0,244.0815,244.2441,243.7466,243.7466,48373.0
2022-12-08 09:30:00,255.98,256.26,255.15,255.82,8264.0,244.9043,245.1722,244.1102,244.7512,8264.0
2022-12-08 09:35:00,255.65,257.54,255.65,257.54,2428.0,244.5885,246.3968,244.5885,246.3968,2428.0
2022-12-08 09:40:00,257.59,257.59,256.01,256.01,950.0,246.4446,246.4446,244.933,244.933,950.0
2022-12-08 09:45:00,256.6,257.52,256.32,256.63,23384.0,245.4974,246.3776,245.2296,245.5261,23384.0
2022-12-08 09:50:00,256.98,257.61,256.98,257.47,1640.0,245.861,246.4637,245.861,246.3298,1640.0
2022-12-08 09:55:00,256.65,258.26,256.65,258.13,2342.0,245.5453,247.0856,245.5453,246.9612,2342.0
2022-12-08 10:00:00,257.92,257.93,257.19,257.58,1500.0,246.7603,246.7699,246.0619,246.435,1500.0
2022-12-08 10:05:00,257.4,257.8,257.28,257.28,2309.0,246.2628,246.6455,246.148,246.148,2309.0
2022-12-08 10:10:00,257.42,257.42,256.8,257.24,9462.0,246.282,246.282,245.6888,246.1097,9462.0
2022-12-08 10:15:00,257.12,257.29,256.87,257.06,5017.0,245.9949,246.1576,245.7558,245.9375,5017.0
2022-12-08 10:20:00,257.06,257.11,256.24,256.66,2447.0,245.9375,245.9854,245.153,245.5548,2447.0
2022-12-08 10:25:00,256.88,257.17,256.77,257.17,1354.0,245.7653,246.0428,245.6601,246.0428,1354.0
2022-12-08 10:30:00,257.17,257.17,256.64,257.12,2693.0,246.0428,246.0428,245.5357,245.9949,2693.0
2022-12-08 10:35:00,257.0,257.16,256.92,256.96,2691.0,245.8801,246.0332,245.8036,245.8419,2691.0
2022-12-08 10:40:00,257.06,257.14,256.53,257.02,1743.0,245.9375,246.0141,245.4305,245.8993,1743.0
2022-12-08 10:45:00,256.84,257.0,256.45,256.72,30790.0,245.7271,245.8801,245.3539,245.6122,30790.0
2022-12-08 10:50:00,256.85,257.25,256.8,257.13,13152.0,245.7366,246.1193,245.6888,246.0045,13152.0
2022-12-08 10:55:00,257.14,257.49,256.92,257.36,4577.0,246.0141,246.3489,245.8036,246.2246,4577.0
2022-12-08 11:00:00,257.43,257.55,256.86,256.97,2320.0,246.2915,246.4063,245.7462,245.8514,2320.0
2022-12-08 11:05:00,256.95,256.95,256.45,256.45,1995.0,245.8323,245.8323,245.3539,245.3539,1995.0
2022-12-08 11:10:00,256.54,256.54,255.8,256.11,5693.0,245.44,245.44,244.7321,245.0286,5693.0
2022-12-08 11:15:00,256.1,256.1,255.47,255.76,2003.0,245.0191,245.0191,244.4163,244.6938,2003.0
2022-12-08 11:20:00,255.86,256.14,255.81,256.14,2809.0,244.7895,245.0573,244.7416,245.0573,2809.0
2022-12-08 11:25:00,255.97,256.83,255.64,256.83,8151.0,244.8947,245.7175,244.579,245.7175,8151.0
2022-12-08 11:30:00,256.7,257.03,256.7,257.03,814.0,245.5931,245.9088,245.5931,245.9088,814.0
2022-12-08 11:35:00,256.82,256.94,256.77,256.94,779.0,245.7079,245.8227,245.6601,245.8227,779.0
2022-12-08 11:40:00,257.03,257.03,256.63,256.79,3631.0,245.9088,245.9088,245.5261,245.6792,3631.0
2022-12-08 11:45:00,256.8,256.8,256.79,256.8,200.0,245.6888,245.6888,245.6792,245.6888,200.0
2022-12-08 11:50:00,257.05,257.05,257.02,257.03,816.0,245.928,245.928,245.8993,245.9088,816.0
2022-12-08 11:55:00,257.06,257.32,257.06,257.23,1900.0,245.9375,246.1863,245.9375,246.1002,1900.0
2022-12-08 12:00:00,257.08,257.29,256.64,256.64,3206.0,245.9567,246.1576,245.5357,245.5357,3206.0
2022-12-08 12:05:00,256.72,256.99,256.68,256.86,4828.0,245.6122,245.8706,245.574,245.7462,4828.0
2022-12-08 12:10:00,256.96,257.1,256.9,257.1,1449.0,245.8419,245.9758,245.7845,245.9758,1449.0
2022-12-08 12:15:00,257.03,257.03,256.84,256.88,1673.0,245.9088,245.9088,245.7271,245.7653,1673.0
2022-12-08 12:20:00,256.89,256.89,256.55,256.76,2250.0,245.7749,245.7749,245.4496,245.6505,2250.0
2022-12-08 12:25:00,256.63,256.83,256.51,256.68,5382.0,245.5261,245.7175,245.4113,245.574,5382.0
2022-12-08 12:30:00,256.56,256.6,256.37,256.6,600.0,245.4592,245.4974,245.2774,245.4974,600.0
2022-12-08 12:35:00,256.5,256.79,256.37,256.37,1077.0,245.4018,245.6792,245.2774,245.2774,1077.0
2022-12-08 12:40:00,256.43,256.61,256.43,256.61,1488.0,245.3348,245.507,245.3348,245.507,1488.0
2022-12-08 12:45:00,256.47,256.47,256.08,256.28,1894.0,245.3731,245.3731,244.9999,245.1913,1894.0
2022-12-08 12:50:00,256.37,256.47,256.35,256.41,2162.0,245.2774,245.3731,245.2583,245.3157,2162.0
2022-12-08 12:55:00,256.41,256.44,256.16,256.42,2399.0,245.3157,245.3444,245.0765,245.3252,2399.0
2022-12-08 13:00:00,256.43,256.94,256.43,256.94,1000.0,245.3348,245.8227,245.3348,245.8227,1000.0
2022-12-08 13:05:00,256.58,257.1,256.58,256.92,2117.0,245.4783,245.9758,245.4783,245.8036,2117.0
2022-12-08 13:10:00,257.19,257.19,256.62,256.62,2445.0,246.0619,246.0619,245.5166,245.5166,2445.0
2022-12-08 13:15:00,256.67,256.86,256.67,256.81,1629.0,245.5644,245.7462,245.5644,245.6984,1629.0
2022-12-08 13:20:00,256.79,257.04,256.69,257.04,1269.0,245.6792,245.9184,245.5835,245.9184,1269.0
2022-12-08 13:25:00,256.95,257.21,256.95,257.16,800.0,245.8323,246.081,245.8323,246.0332,800.0
2022-12-08 13:30:00,257.31,257.58,257.09,257.09,2124.0,246.1767,246.435,245.9662,245.9662,2124.0
2022-12-08 13:35:00,257.22,257.32,256.97,257.25,1610.0,246.0906,246.1863,245.8514,246.1193,1610.0
2022-12-08 13:40:00,257.36,257.53,257.33,257.5,1000.0,246.2246,246.3872,246.1959,246.3585,1000.0
2022-12-08 13:45:00,257.38,257.38,257.15,257.15,845.0,246.2437,246.2437,246.0236,246.0236,845.0
2022-12-08 13:50:00,257.13,257.18,256.9,256.91,1257.0,246.0045,246.0523,245.7845,245.794,1257.0
2022-12-08 13:55:00,256.8,256.83,256.7,256.75,627.0,245.6888,245.7175,245.5931,245.641,627.0
2022-12-08 14:00:00,256.68,256.68,256.18,256.18,1842.0,245.574,245.574,245.0956,245.0956,1842.0
2022-12-08 14:05:00,256.14,256.18,255.54,255.99,2331.0,245.0573,245.0956,244.4833,244.9138,2331.0
2022-12-08 14:10:00,255.79,255.79,255.4,255.74,2278.0,244.7225,244.7225,244.3494,244.6747,2278.0
2022-12-08 14:15:00,255.92,256.11,255.6,255.9,1597.0,244.8469,245.0286,244.5407,244.8277,1597.0
2022-12-08 14:20:00,256.07,256.08,255.83,255.83,1916.0,244.9904,244.9999,244.7608,244.7608,1916.0
2022-12-08 14:25:00,255.84,255.97,255.54,255.54,3059.0,244.7703,244.8947,244.4833,244.4833,3059.0
2022-12-08 14:30:00,255.36,255.72,255.36,255.69,1559.0,244.3111,244.6555,244.3111,244.6268,1559.0
2022-12-08 14:35:00,255.59,255.92,255.55,255.92,1719.0,244.5311,244.8469,244.4929,244.8469,1719.0
2022-12-08 14:40:00,256.07,256.09,255.84,255.84,1610.0,244.9904,245.0095,244.7703,244.7703,1610.0
2022-12-08 14:45:00,255.92,256.07,255.92,256.0,710.0,244.8469,244.9904,244.8469,244.9234,710.0
2022-12-08 14:50:00,255.77,256.25,255.77,256.25,700.0,244.7034,245.1626,244.7034,245.1626,700.0
2022-12-08 14:55:00,256.17,256.25,255.99,256.06,1914.0,245.086,245.1626,244.9138,244.9808,1914.0
2022-12-08 15:00:00,255.97,255.97,255.68,255.73,1400.0,244.8947,244.8947,244.6172,244.6651,1400.0
2022-12-08 15:05:00,255.67,255.82,255.44,255.78,1620.0,244.6077,244.7512,244.3876,244.7129,1620.0
2022-12-08 15:10:00,255.73,256.13,255.73,255.76,3641.0,244.6651,245.0478,244.6651,244.6938,3641.0
2022-12-08 15:15:00,255.72,255.98,255.72,255.92,1854.0,244.6555,244.9043,244.6555,244.8469,1854.0
2022-12-08 15:20:00,256.06,256.17,255.85,256.17,3353.0,244.9808,245.086,244.7799,245.086,3353.0
2022-12-08 15:25:00,256.23,256.28,255.99,256.17,2765.0,245.1435,245.1913,244.9138,245.086,2765.0
2022-12-08 15:30:00,256.2,256.31,256.13,256.23,3850.0,245.1147,245.22,245.0478,245.1435,3850.0
2022-12-08 15:35:00,256.26,256.61,256.17,256.61,4608.0,245.1722,245.507,245.086,245.507,4608.0
2022-12-08 15:40:00,256.57,256.66,256.39,256.5,4928.0,245.4687,245.5548,245.2965,245.4018,4928.0
2022-12-08 15:45:00,256.47,256.88,256.35,256.44,14679.0,245.3731,245.7653,245.2583,245.3444,14679.0
2022-12-08 15:50:00,256.29,256.81,256.13,256.69,6274.0,245.2009,245.6984,245.0478,245.5835,6274.0
2022-12-08 15:55:00,256.68,257.33,256.66,257.32,24121.0,245.574,246.1959,245.5548,246.1863,24121.0
2022-12-09 09:30:00,258.0,258.7,256.99,258.54,6199.0,246.8369,247.5066,245.8706,247.3535,6199.0
2022-12-09 09:35:00,258.98,259.99,258.97,259.94,1700.0,247.7745,248.7408,247.7649,248.6929,1700.0
2022-12-09 09:40:00,259.62,259.94,259.62,259.94,300.0,248.3868,248.6929,248.3868,248.6929,300.0
2022-12-09 09:45:00,259.93,260.31,259.53,259.88,4630.0,248.6834,249.0469,248.3007,248.6355,4630.0
2022-12-09 09:50:00,260.1,260.18,259.57,259.77,5768.0,248.846,248.9225,248.3389,248.5303,5768.0
2022-12-09 09:55:00,260.05,260.19,259.73,259.97,2145.0,248.7982,248.9321,248.492,248.7216,2145.0
2022-12-09 10:00:00,260.33,260.75,259.17,260.23,8119.0,249.0661,249.4679,247.9562,248.9704,8119.0
2022-12-09 10:05:00,260.5,261.32,260.14,260.88,11832.0,249.2287,250.0132,248.8843,249.5923,11832.0
2022-12-09 10:10:00,261.04,261.07,259.9,260.31,3523.0,249.7453,249.774,248.6547,249.0469,3523.0
2022-12-09 10:15:00,260.53,260.57,260.26,260.33,3100.0,249.2574,249.2957,248.9991,249.0661,3100.0
2022-12-09 10:20:00,260.43,261.13,260.32,261.04,2898.0,249.1617,249.8314,249.0565,249.7453,2898.0
2022-12-09 10:25:00,261.11,261.36,261.11,261.35,2000.0,249.8123,250.0515,249.8123,250.0419,2000.0
2022-12-09 10:30:00,261.44,261.85,260.94,261.07,14698.0,250.128,250.5203,249.6497,249.774,14698.0
2022-12-09 10:35:00,261.07,261.78,260.75,261.44,29914.0,249.774,250.4533,249.4679,250.128,29914.0
2022-12-09 10:40:00,261.43,261.74,261.22,261.58,8909.0,250.1185,250.415,249.9175,250.262,8909.0
2022-12-09 10:45:00,261.8,262.12,261.57,261.57,3864.0,250.4724,250.7786,250.2524,250.2524,3864.0
2022-12-09 10:50:00,261.57,261.78,261.02,261.58,7300.0,250.2524,250.4533,249.7262,250.262,7300.0
2022-12-09 10:55:00,261.57,261.92,261.56,261.92,3600.0,250.2524,250.5873,250.2428,250.5873,3600.0
2022-12-09 11:00:00,261.92,262.05,261.58,261.59,13545.0,250.5873,250.7116,250.262,250.2715,13545.0
2022-12-09 11:05:00,261.41,261.46,260.78,260.78,1593.0,250.0993,250.1472,249.4966,249.4966,1593.0
2022-12-09 11:10:00,260.37,260.37,259.76,259.98,1703.0,249.1043,249.1043,248.5207,248.7312,1703.0
2022-12-09 11:15:00,260.23,260.39,260.23,260.31,500.0,248.9704,249.1235,248.9704,249.0469,500.0
2022-12-09 11:20:00,260.48,260.88,260.48,260.73,700.0,249.2096,249.5923,249.2096,249.4487,700.0
2022-12-09 11:25:00,260.75,261.14,260.65,260.68,1450.0,249.4679,249.841,249.3722,249.4009,1450.0
2022-12-09 11:30:00,260.73,261.06,260.64,260.65,900.0,249.4487,249.7645,249.3626,249.3722,900.0
2022-12-09 11:35:00,261.0,261.35,260.74,260.74,2816.0,249.7071,250.0419,249.4583,249.4583,2816.0
2022-12-09 11:40:00,260.72,260.9,260.6,260.79,3107.0,249.4392,249.6114,249.3244,249.5061,3107.0
2022-12-09 11:45:00,261.15,261.52,260.98,261.52,2684.0,249.8506,250.2046,249.6879,250.2046,2684.0
2022-12-09 11:50:00,261.7,261.86,261.7,261.76,670.0,250.3768,250.5299,250.3768,250.4342,670.0
2022-12-09 11:55:00,261.74,261.9,261.68,261.89,1792.0,250.415,250.5681,250.3576,250.5586,1792.0
2022-12-09 12:00:00,261.94,261.94,261.53,261.56,4147.0,250.6064,250.6064,250.2141,250.2428,4147.0
2022-12-09 12:05:00,261.6,261.71,261.26,261.54,1155.0,250.2811,250.3863,249.9558,250.2237,1155.0
2022-12-09 12:10:00,261.65,261.83,261.65,261.69,1002.0,250.3289,250.5011,250.3289,250.3672,1002.0
2022-12-09 12:15:00,261.72,261.76,261.37,261.61,3187.0,250.3959,250.4342,250.0611,250.2907,3187.0
2022-12-09 12:20:00,261.38,261.64,261.25,261.5,3910.0,250.0706,250.3194,249.9462,250.1854,3910.0
2022-12-09 12:25:00,261.62,262.01,261.55,261.57,1604.0,250.3002,250.6734,250.2333,250.2524,1604.0
2022-12-09 12:30:00,261.74,261.94,261.63,261.63,3827.0,250.415,250.6064,250.3098,250.3098,3827.0
2022-12-09 12:35:00,261.99,262.34,261.99,262.24,597.0,250.6542,250.9891,250.6542,250.8934,597.0
2022-12-09 12:40:00,262.26,262.42,262.07,262.36,1371.0,250.9125,251.0656,250.7308,251.0082,1371.0
2022-12-09 12:45:00,262.39,262.39,261.74,261.75,1283.0,251.0369,251.0369,250.415,250.4246,1283.0
2022-12-09 12:50:00,261.94,261.97,261.94,261.97,439.0,250.6064,250.6351,250.6064,250.6351,439.0
2022-12-09 12:55:00,261.75,261.9,261.74,261.84,900.0,250.4246,250.5681,250.415,250.5107,900.0
2022-12-09 13:00:00,261.82,261.82,261.52,261.63,1024.0,250.4916,250.4916,250.2046,250.3098,1024.0
2022-12-09 13:05:00,261.57,261.74,261.57,261.67,1056.0,250.2524,250.415,250.2524,250.3481,1056.0
2022-12-09 13:10:00,261.44,261.69,261.34,261.69,1300.0,250.128,250.3672,250.0324,250.3672,1300.0
2022-12-09 13:15:00,261.83,261.88,261.83,261.83,600.0,250.5011,250.549,250.5011,250.5011,600.0
2022-12-09 13:20:00,261.88,261.88,261.6,261.72,1144.0,250.549,250.549,250.2811,250.3959,1144.0
2022-12-09 13:25:00,261.5,261.77,261.5,261.68,2000.0,250.1854,250.4437,250.1854,250.3576,2000.0
2022-12-09 13:30:00,261.67,261.95,261.67,261.8,2000.0,250.3481,250.616,250.3481,250.4724,2000.0
2022-12-09 13:35:00,261.73,261.92,261.72,261.9,1636.0,250.4055,250.5873,250.3959,250.5681,1636.0
2022-12-09 13:40:00,261.9,261.91,261.44,261.77,4851.0,250.5681,250.5777,250.128,250.4437,4851.0
2022-12-09 13:45:00,261.79,261.79,261.17,261.42,4203.0,250.4629,250.4629,249.8697,250.1089,4203.0
2022-12-09 13:50:00,261.54,261.83,261.46,261.72,4590.0,250.2237,250.5011,250.1472,250.3959,4590.0
2022-12-09 13:55:00,261.74,261.91,261.53,261.88,1510.0,250.415,250.5777,250.2141,250.549,1510.0
2022-12-09 14:00:00,261.92,261.92,261.15,261.28,1652.0,250.5873,250.5873,249.8506,249.9749,1652.0
2022-12-09 14:05:00,261.16,261.19,260.76,261.17,2039.0,249.8601,249.8888,249.4774,249.8697,2039.0
2022-12-09 14:10:00,261.16,261.21,260.97,261.17,1992.0,249.8601,249.908,249.6784,249.8697,1992.0
2022-12-09 14:15:00,261.28,261.32,260.98,260.98,2654.0,249.9749,250.0132,249.6879,249.6879,2654.0
2022-12-09 14:20:00,261.12,261.2,260.63,260.63,2483.0,249.8219,249.8984,249.3531,249.3531,2483.0
2022-12-09 14:25:00,260.63,260.75,260.55,260.72,1131.0,249.3531,249.4679,249.2765,249.4392,1131.0
2022-12-09 14:30:00,260.57,260.92,260.57,260.88,1252.0,249.2957,249.6305,249.2957,249.5923,1252.0
2022-12-09 14:35:00,260.99,261.0,260.78,260.93,1302.0,249.6975,249.7071,249.4966,249.6401,1302.0
2022-12-09 14:40:00,260.89,261.01,260.57,260.74,935.0,249.6018,249.7166,249.2957,249.4583,935.0
2022-12-09 14:45:00,260.85,260.97,260.78,260.96,1100.0,249.5636,249.6784,249.4966,249.6688,1100.0
2022-12-09 14:50:00,260.86,261.01,260.64,261.01,1554.0,249.5731,249.7166,249.3626,249.7166,1554.0
2022-12-09 14:55:00,260.95,261.08,260.95,261.03,1820.0,249.6592,249.7836,249.6592,249.7358,1820.0
2022-12-09 15:00:00,260.92,261.39,260.92,261.39,975.0,249.6305,250.0802,249.6305,250.0802,975.0
2022-12-09 15:05:00,261.33,261.48,261.04,261.04,1379.0,250.0228,250.1663,249.7453,249.7453,1379.0
2022-12-09 15:10:00,261.02,261.32,261.02,261.28,1052.0,249.7262,250.0132,249.7262,249.9749,1052.0
2022-12-09 15:15:00,261.28,261.32,260.9,261.01,1207.0,249.9749,250.0132,249.6114,249.7166,1207.0
2022-12-09 15:20:00,261.1,261.16,260.76,260.76,1752.0,249.8027,249.8601,249.4774,249.4774,1752.0
2022-12-09 15:25:00,260.65,260.78,260.5,260.64,2185.0,249.3722,249.4966,249.2287,249.3626,2185.0
2022-12-09 15:30:00,260.63,261.23,260.53,261.16,14725.0,249.3531,249.9271,249.2574,249.8601,14725.0
2022-12-09 15:35:00,261.18,261.19,260.81,261.0,11526.0,249.8793,249.8888,249.5253,249.7071,11526.0
2022-12-09 15:40:00,260.94,260.99,260.64,260.66,11398.0,249.6497,249.6975,249.3626,249.3818,11398.0
2022-12-09 15:45:00,260.72,260.92,260.28,260.32,6420.0,249.4392,249.6305,249.0182,249.0565,6420.0
2022-12-09 15:50:00,260.32,260.38,259.83,260.11,17357.0,249.0565,249.1139,248.5877,248.8556,17357.0
2022-12-09 15:55:00,260.2,260.37,259.77,259.8,33716.0,248.9417,249.1043,248.5303,248.559,33716.0
2022-12-12 09:30:00,257.68,259.8,257.68,259.25,13388.0,246.5307,248.559,246.5307,248.0328,13388.0
2022-12-12 09:35:00,259.25,259.41,258.7,259.4,2080.0,248.0328,248.1859,247.5066,248.1763,2080.0
2022-12-12 09:40:00,260.27,260.27,260.19,260.26,1071.0,249.0086,249.0086,248.9321,248.9991,1071.0
2022-12-12 09:45:00,260.51,260.51,259.05,259.93,1049.0,249.2383,249.2383,247.8414,248.6834,1049.0
2022-12-12 09:50:00,260.01,260.04,259.86,259.86,300.0,248.7599,248.7886,248.6164,248.6164,300.0
2022-12-12 09:55:00,259.98,259.99,259.38,259.79,4122.0,248.7312,248.7408,248.1572,248.5494,4122.0
2022-12-12 10:00:00,259.77,259.81,259.53,259.54,1558.0,248.5303,248.5686,248.3007,248.3102,1558.0
2022-12-12 10:05:00,259.76,259.9,259.31,259.58,900.0,248.5207,248.6547,248.0902,248.3485,900.0
2022-12-12 10:10:00,259.57,259.58,259.24,259.24,743.0,248.3389,248.3485,248.0232,248.0232,743.0
2022-12-12 10:15:00,259.23,259.37,258.6,258.69,5235.0,248.0136,248.1476,247.4109,247.497,5235.0
2022-12-12 10:20:00,258.75,259.79,258.75,259.72,2026.0,247.5544,248.5494,247.5544,248.4824,2026.0
2022-12-12 10:25:00,259.74,259.74,259.37,259.37,1401.0,248.5016,248.5016,248.1476,248.1476,1401.0
2022-12-12 10:30:00,259.2,259.47,259.06,259.35,1016.0,247.9849,248.2433,247.851,248.1285,1016.0
2022-12-12 10:35:00,259.46,259.53,259.08,259.09,2835.0,248.2337,248.3007,247.8701,247.8797,2835.0
2022-12-12 10:40:00,258.9,259.34,258.84,259.33,894.0,247.6979,248.1189,247.6405,248.1093,894.0
2022-12-12 10:45:00,259.3,259.45,258.72,258.72,6989.0,248.0806,248.2241,247.5257,247.5257,6989.0
2022-12-12 10:50:00,258.65,258.67,258.46,258.47,785.0,247.4587,247.4779,247.277,247.2865,785.0
2022-12-12 10:55:00,258.69,258.69,258.63,258.66,800.0,247.497,247.497,247.4396,247.4683,800.0
2022-12-12 11:00:00,258.61,258.92,258.41,258.92,3666.0,247.4205,247.7171,247.2291,247.7171,3666.0
2022-12-12 11:05:00,259.09,259.32,259.08,259.13,3219.0,247.8797,248.0998,247.8701,247.918,3219.0
2022-12-12 11:10:00,259.22,259.28,258.68,258.69,2600.0,248.0041,248.0615,247.4874,247.497,2600.0
2022-12-12 11:15:00,258.61,258.61,258.22,258.23,1487.0,247.4205,247.4205,247.0473,247.0569,1487.0
2022-12-12 11:20:00,258.95,259.09,258.91,259.09,900.0,247.7458,247.8797,247.7075,247.8797,900.0
2022-12-12 11:25:00,258.95,259.33,258.84,258.86,6044.0,247.7458,248.1093,247.6405,247.6597,6044.0
2022-12-12 11:30:00,258.87,258.9,258.32,258.65,2993.0,247.6692,247.6979,247.143,247.4587,2993.0
2022-12-12 11:35:00,258.62,258.8,258.46,258.48,10590.0,247.43,247.6023,247.277,247.2961,10590.0
2022-12-12 11:40:00,258.39,258.61,257.93,257.94,6178.0,247.21,247.4205,246.7699,246.7795,6178.0
2022-12-12 11:45:00,258.1,258.23,258.09,258.16,900.0,246.9325,247.0569,246.923,246.9899,900.0
2022-12-12 11:50:00,258.15,258.22,257.83,258.12,1028.0,246.9804,247.0473,246.6742,246.9517,1028.0
2022-12-12 11:55:00,257.89,258.4,257.89,258.4,400.0,246.7316,247.2196,246.7316,247.2196,400.0
2022-12-12 12:00:00,258.53,258.83,258.53,258.74,2510.0,247.3439,247.631,247.3439,247.5448,2510.0
2022-12-12 12:05:00,258.63,258.77,258.26,258.51,14718.0,247.4396,247.5735,247.0856,247.3248,14718.0
2022-12-12 12:10:00,258.59,258.59,258.29,258.3,1000.0,247.4013,247.4013,247.1143,247.1239,1000.0
2022-12-12 12:15:00,258.17,258.69,258.17,258.58,6463.0,246.9995,247.497,246.9995,247.3918,6463.0
2022-12-12 12:20:00,258.52,258.52,257.96,257.97,1410.0,247.3344,247.3344,246.7986,246.8082,1410.0
2022-12-12 12:25:00,258.13,258.6,257.96,258.6,2462.0,246.9612,247.4109,246.7986,247.4109,2462.0
2022-12-12 12:30:00,258.77,258.77,258.48,258.68,1759.0,247.5735,247.5735,247.2961,247.4874,1759.0
2022-12-12 12:35:00,258.77,259.1,258.77,259.1,1800.0,247.5735,247.8893,247.5735,247.8893,1800.0
2022-12-12 12:40:00,259.13,259.43,258.74,258.97,1610.0,247.918,248.205,247.5448,247.7649,1610.0
2022-12-12 12:45:00,258.98,259.06,258.83,258.89,916.0,247.7745,247.851,247.631,247.6884,916.0
2022-12-12 12:50:00,258.89,259.2,258.86,259.18,1736.0,247.6884,247.9849,247.6597,247.9658,1736.0
2022-12-12 12:55:00,259.25,259.31,259.12,259.18,1500.0,248.0328,248.0902,247.9084,247.9658,1500.0
2022-12-12 13:00:00,259.11,259.52,258.54,258.55,2873.0,247.8988,248.2911,247.3535,247.3631,2873.0
2022-12-12 13:05:00,258.53,258.97,258.52,258.96,1703.0,247.3439,247.7649,247.3344,247.7553,1703.0
2022-12-12 13:10:00,259.11,259.11,258.77,258.85,1683.0,247.8988,247.8988,247.5735,247.6501,1683.0
2022-12-12 13:15:00,258.79,259.29,258.69,259.29,1507.0,247.5927,248.0711,247.497,248.0711,1507.0
2022-12-12 13:20:00,259.43,259.43,259.21,259.35,1970.0,248.205,248.205,247.9945,248.1285,1970.0
2022-12-12 13:25:00,259.35,259.44,259.32,259.32,1100.0,248.1285,248.2146,248.0998,248.0998,1100.0
2022-12-12 13:30:00,259.47,259.82,259.47,259.63,1800.0,248.2433,248.5781,248.2433,248.3963,1800.0
2022-12-12 13:35:00,259.59,259.77,259.37,259.77,1406.0,248.3581,248.5303,248.1476,248.5303,1406.0
2022-12-12 13:40:00,259.74,260.0,259.7,259.92,1718.0,248.5016,248.7503,248.4633,248.6738,1718.0
2022-12-12 13:45:00,259.93,260.29,259.92,260.15,2942.0,248.6834,249.0278,248.6738,248.8938,2942.0
2022-12-12 13:50:00,260.33,260.55,260.26,260.31,1231.0,249.0661,249.2765,248.9991,249.0469,1231.0
2022-12-12 13:55:00,260.31,260.91,260.29,260.89,4886.0,249.0469,249.621,249.0278,249.6018,4886.0
2022-12-12 14:00:00,260.96,261.02,260.61,260.61,18353.0,249.6688,249.7262,249.3339,249.3339,18353.0
2022-12-12 14:05:00,260.64,261.15,260.61,261.15,1000.0,249.3626,249.8506,249.3339,249.8506,1000.0
2022-12-12 14:10:00,261.23,261.6,261.17,261.6,2825.0,249.9271,250.2811,249.8697,250.2811,2825.0
2022-12-12 14:15:00,261.69,261.82,261.46,261.52,2014.0,250.3672,250.4916,250.1472,250.2046,2014.0
2022-12-12 14:20:00,261.63,261.67,261.46,261.62,2986.0,250.3098,250.3481,250.1472,250.3002,2986.0
2022-12-12 14:25:00,261.56,261.79,261.56,261.79,1700.0,250.2428,250.4629,250.2428,250.4629,1700.0
2022-12-12 14:30:00,261.77,261.83,261.43,261.47,1623.0,250.4437,250.5011,250.1185,250.1567,1623.0
2022-12-12 14:35:00,261.39,261.89,261.39,261.72,2621.0,250.0802,250.5586,250.0802,250.3959,2621.0
2022-12-12 14:40:00,261.88,262.06,261.76,262.0,2504.0,250.549,250.7212,250.4342,250.6638,2504.0
2022-12-12 14:45:00,261.97,262.05,261.54,261.69,1428.0,250.6351,250.7116,250.2237,250.3672,1428.0
2022-12-12 14:50:00,261.69,261.74,261.47,261.74,6656.0,250.3672,250.415,250.1567,250.415,6656.0
2022-12-12 14:55:00,261.94,262.32,261.86,262.17,1954.0,250.6064,250.9699,250.5299,250.8264,1954.0
2022-12-12 15:00:00,262.29,262.36,261.97,262.0,4808.0,250.9412,251.0082,250.6351,250.6638,4808.0
2022-12-12 15:05:00,262.1,262.58,262.1,262.55,2110.0,250.7595,251.2187,250.7595,251.19,2110.0
2022-12-12 15:10:00,262.58,262.75,262.41,262.41,4446.0,251.2187,251.3813,251.0561,251.0561,4446.0
2022-12-12 15:15:00,262.38,262.63,262.37,262.57,5016.0,251.0274,251.2665,251.0178,251.2091,5016.0
2022-12-12 15:20:00,262.62,262.93,262.5,262.93,3442.0,251.257,251.5536,251.1422,251.5536,3442.0
2022-12-12 15:25:00,262.77,262.91,262.6,262.62,2509.0,251.4005,251.5344,251.2378,251.257,2509.0
2022-12-12 15:30:00,262.71,263.37,262.7,263.37,3025.0,251.3431,251.9745,251.3335,251.9745,3025.0
2022-12-12 15:35:00,263.38,263.69,263.37,263.55,4290.0,251.9841,252.2807,251.9745,252.1467,4290.0
2022-12-12 15:40:00,263.58,263.62,263.24,263.36,5451.0,252.1754,252.2137,251.8501,251.9649,5451.0
2022-12-12 15:45:00,263.23,263.63,263.23,263.44,7790.0,251.8406,252.2233,251.8406,252.0415,7790.0
2022-12-12 15:50:00,263.43,264.08,263.42,263.63,19581.0,252.0319,252.6538,252.0224,252.2233,19581.0
2022-12-12 15:55:00,263.74,264.61,263.67,264.44,49839.0,252.3285,253.1609,252.2615,252.9982,49839.0
2022-12-13 09:30:00,272.99,274.12,272.56,273.57,17876.0,261.1783,262.2594,260.7669,261.7332,17876.0
2022-12-13 09:35:00,274.09,274.09,271.7,272.29,14190.0,262.2307,262.2307,259.9441,260.5086,14190.0
2022-12-13 09:40:00,272.52,273.33,271.93,273.24,16523.0,260.7286,261.5036,260.1641,261.4175,16523.0
2022-12-13 09:45:00,273.17,274.76,273.13,273.71,7362.0,261.3505,262.8717,261.3122,261.8671,7362.0
2022-12-13 09:50:00,273.69,275.96,273.69,275.93,5977.0,261.848,264.0198,261.848,263.9911,5977.0
2022-12-13 09:55:00,275.77,276.83,275.42,275.67,23025.0,263.838,264.8521,263.5031,263.7423,23025.0
2022-12-13 10:00:00,275.68,275.88,273.75,275.11,8722.0,263.7519,263.9432,261.9054,263.2066,8722.0
2022-12-13 10:05:00,274.68,275.12,273.75,274.92,15740.0,262.7952,263.2161,261.9054,263.0248,15740.0
2022-12-13 10:10:00,274.93,274.93,273.89,274.17,8335.0,263.0343,263.0343,262.0393,262.3072,8335.0
2022-12-13 10:15:00,273.96,274.13,273.29,273.32,5116.0,262.1063,262.269,261.4653,261.494,5116.0
2022-12-13 10:20:00,273.16,273.69,272.19,272.19,9115.0,261.3409,261.848,260.4129,260.4129,9115.0
2022-12-13 10:25:00,272.12,272.54,271.63,272.28,8901.0,260.3459,260.7477,259.8771,260.499,8901.0
2022-12-13 10:30:00,272.21,272.93,271.77,272.88,8387.0,260.432,261.1209,260.0111,261.073,8387.0
2022-12-13 10:35:00,272.77,272.83,271.19,271.19,4845.0,260.9678,261.0252,259.4562,259.4562,4845.0
2022-12-13 10:40:00,270.98,271.44,270.72,271.1,1295.0,259.2552,259.6953,259.0065,259.3701,1295.0
2022-12-13 10:45:00,271.43,271.43,270.29,270.29,801.0,259.6858,259.6858,258.5951,258.5951,801.0
2022-12-13 10:50:00,270.14,270.85,270.14,270.61,8825.0,258.4516,259.1309,258.4516,258.9013,8825.0
2022-12-13 10:55:00,270.78,271.03,270.43,270.89,3612.0,259.0639,259.3031,258.729,259.1691,3612.0
2022-12-13 11:00:00,271.05,271.19,270.74,270.98,1080.0,259.3222,259.4562,259.0256,259.2552,1080.0
2022-12-13 11:05:00,270.79,271.03,270.33,271.03,3398.0,259.0735,259.3031,258.6334,259.3031,3398.0
2022-12-13 11:10:00,270.9,271.38,270.9,271.37,4300.0,259.1787,259.6379,259.1787,259.6284,4300.0
2022-12-13 11:15:00,271.06,271.06,270.59,270.59,772.0,259.3318,259.3318,258.8821,258.8821,772.0
2022-12-13 11:20:00,270.56,270.73,270.1,270.17,2802.0,258.8534,259.0161,258.4133,258.4803,2802.0
2022-12-13 11:25:00,270.1,271.38,270.1,271.38,3810.0,258.4133,259.6379,258.4133,259.6379,3810.0
2022-12-13 11:30:00,271.65,271.9,271.5,271.9,2219.0,259.8963,260.1354,259.7527,260.1354,2219.0
2022-12-13 11:35:00,271.63,271.63,271.18,271.18,967.0,259.8771,259.8771,259.4466,259.4466,967.0
2022-12-13 11:40:00,271.13,271.32,270.98,271.29,1250.0,259.3988,259.5805,259.2552,259.5518,1250.0
2022-12-13 11:45:00,271.04,271.55,270.48,270.48,15965.0,259.3127,259.8006,258.7769,258.7769,15965.0
2022-12-13 11:50:00,270.6,271.19,270.36,271.08,29369.0,258.8917,259.4562,258.6621,259.3509,29369.0
2022-12-13 11:55:00,271.06,271.1,270.21,270.77,17477.0,259.3318,259.3701,258.5186,259.0543,17477.0
2022-12-13 12:00:00,270.92,270.92,270.19,270.38,14690.0,259.1978,259.1978,258.4994,258.6812,14690.0
2022-12-13 12:05:00,270.37,270.83,270.33,270.51,6032.0,258.6716,259.1117,258.6334,258.8056,6032.0
2022-12-13 12:10:00,270.44,270.45,269.7,269.71,13030.0,258.7386,258.7482,258.0306,258.0402,13030.0
2022-12-13 12:15:00,269.75,269.75,268.49,268.76,6740.0,258.0785,258.0785,256.873,257.1313,6740.0
2022-12-13 12:20:00,268.3,268.92,268.3,268.49,1881.0,256.6912,257.2844,256.6912,256.873,1881.0
2022-12-13 12:25:00,268.86,269.02,268.54,268.6,1230.0,257.227,257.3801,256.9208,256.9782,1230.0
2022-12-13 12:30:00,268.73,268.74,268.33,268.37,1301.0,257.1026,257.1122,256.7199,256.7582,1301.0
2022-12-13 12:35:00,268.35,268.48,268.13,268.36,1300.0,256.739,256.8634,256.5286,256.7486,1300.0
2022-12-13 12:40:00,268.16,268.16,267.32,267.32,1220.0,256.5573,256.5573,255.7536,255.7536,1220.0
2022-12-13 12:45:00,267.79,268.22,267.34,267.34,7408.0,256.2033,256.6147,255.7727,255.7727,7408.0
2022-12-13 12:50:00,267.47,267.92,267.06,267.86,1800.0,255.8971,256.3276,255.5049,256.2702,1800.0
2022-12-13 12:55:00,267.69,268.35,267.69,267.9,1800.0,256.1076,256.739,256.1076,256.3085,1800.0
2022-12-13 13:00:00,267.93,268.61,267.93,268.61,2915.0,256.3372,256.9878,256.3372,256.9878,2915.0
2022-12-13 13:05:00,268.65,268.86,268.48,268.49,2604.0,257.0261,257.227,256.8634,256.873,2604.0
2022-12-13 13:10:00,268.78,269.07,268.68,268.96,4915.0,257.1504,257.4279,257.0548,257.3226,4915.0
2022-12-13 13:15:00,269.12,269.77,268.78,269.59,2935.0,257.4757,258.0976,257.1504,257.9254,2935.0
2022-12-13 13:20:00,269.64,270.29,269.64,270.29,2754.0,257.9732,258.5951,257.9732,258.5951,2754.0
2022-12-13 13:25:00,270.12,270.13,269.42,269.43,3762.0,258.4325,258.442,257.7627,257.7723,3762.0
2022-12-13 13:30:00,269.58,269.86,269.13,269.22,4181.0,257.9158,258.1837,257.4853,257.5714,4181.0
2022-12-13 13:35:00,269.19,269.29,268.98,269.07,4531.0,257.5427,257.6384,257.3418,257.4279,4531.0
2022-12-13 13:40:00,268.99,269.06,268.11,269.01,23252.0,257.3514,257.4183,256.5094,257.3705,23252.0
2022-12-13 13:45:00,269.16,269.16,268.74,268.91,3659.0,257.514,257.514,257.1122,257.2748,3659.0
2022-12-13 13:50:00,268.87,268.9,268.56,268.65,5140.0,257.2365,257.2652,256.94,257.0261,5140.0
2022-12-13 13:55:00,268.78,269.25,268.67,269.25,3241.0,257.1504,257.6001,257.0452,257.6001,3241.0
2022-12-13 14:00:00,269.1,269.47,268.74,269.25,3511.0,257.4566,257.8106,257.1122,257.6001,3511.0
2022-12-13 14:05:00,269.2,269.2,268.75,268.85,3578.0,257.5523,257.5523,257.1217,257.2174,3578.0
2022-12-13 14:10:00,268.73,268.83,268.59,268.69,2600.0,257.1026,257.1983,256.9687,257.0643,2600.0
2022-12-13 14:15:00,268.8,268.89,268.54,268.65,5238.0,257.1696,257.2557,256.9208,257.0261,5238.0
2022-12-13 14:20:00,268.7,269.17,268.69,268.93,8501.0,257.0739,257.5236,257.0643,257.2939,8501.0
2022-12-13 14:25:00,269.06,269.13,268.76,269.13,19958.0,257.4183,257.4853,257.1313,257.4853,19958.0
2022-12-13 14:30:00,269.07,269.16,268.83,269.11,3900.0,257.4279,257.514,257.1983,257.4662,3900.0
2022-12-13 14:35:00,268.98,269.34,268.9,269.34,4641.0,257.3418,257.6862,257.2652,257.6862,4641.0
2022-12-13 14:40:00,269.47,270.19,269.47,269.94,3187.0,257.8106,258.4994,257.8106,258.2602,3187.0
2022-12-13 14:45:00,270.05,270.05,269.81,269.9,1818.0,258.3655,258.3655,258.1359,258.222,1818.0
2022-12-13 14:50:00,269.89,269.9,269.04,269.05,5379.0,258.2124,258.222,257.3992,257.4088,5379.0
2022-12-13 14:55:00,268.94,269.24,268.9,269.21,5217.0,257.3035,257.5905,257.2652,257.5618,5217.0
2022-12-13 15:00:00,269.32,269.33,268.6,268.75,12018.0,257.6671,257.6766,256.9782,257.1217,12018.0
2022-12-13 15:05:00,268.76,268.95,268.51,268.89,20185.0,257.1313,257.3131,256.8921,257.2557,20185.0
2022-12-13 15:10:00,268.78,268.89,268.58,268.58,9751.0,257.1504,257.2557,256.9591,256.9591,9751.0
2022-12-13 15:15:00,268.71,269.23,268.61,268.96,3620.0,257.0835,257.581,256.9878,257.3226,3620.0
2022-12-13 15:20:00,268.88,269.33,268.84,269.25,3489.0,257.2461,257.6766,257.2078,257.6001,3489.0
2022-12-13 15:25:00,269.33,269.45,269.03,269.29,3200.0,257.6766,257.7914,257.3896,257.6384,3200.0
2022-12-13 15:30:00,269.42,270.33,269.42,270.24,8671.0,257.7627,258.6334,257.7627,258.5473,8671.0
2022-12-13 15:35:00,270.29,270.32,269.74,269.87,23235.0,258.5951,258.6238,258.0689,258.1933,23235.0
2022-12-13 15:40:00,269.8,270.94,269.71,270.91,25348.0,258.1263,259.217,258.0402,259.1883,25348.0
2022-12-13 15:45:00,270.97,271.36,270.88,270.91,32917.0,259.2457,259.6188,259.1596,259.1883,32917.0
2022-12-13 15:50:00,270.95,272.21,270.95,272.11,71917.0,259.2265,260.432,259.2265,260.3364,71917.0
2022-12-13 15:55:00,272.14,272.14,270.95,271.5,109159.0,260.3651,260.3651,259.2265,259.7527,109159.0
2022-12-14 09:30:00,270.98,270.98,270.72,270.73,8542.0,259.2552,259.2552,259.0065,259.0161,8542.0
2022-12-14 09:35:00,270.7,271.08,269.85,270.44,3519.0,258.9874,259.3509,258.1741,258.7386,3519.0
2022-12-14 09:40:00,270.22,270.69,269.94,270.26,1018.0,258.5281,258.9778,258.2602,258.5664,1018.0
2022-12-14 09:45:00,270.33,270.93,269.81,270.93,2488.0,258.6334,259.2074,258.1359,259.2074,2488.0
2022-12-14 09:50:00,271.09,272.52,271.09,271.94,1841.0,259.3605,260.7286,259.3605,260.1737,1841.0
2022-12-14 09:55:00,271.61,271.79,271.6,271.79,1478.0,259.858,260.0302,259.8484,260.0302,1478.0
2022-12-14 10:00:00,271.26,271.74,271.26,271.74,665.0,259.5231,259.9824,259.5231,259.9824,665.0
2022-12-14 10:05:00,271.65,272.18,271.49,272.12,2233.0,259.8963,260.4033,259.7432,260.3459,2233.0
2022-12-14 10:10:00,272.0,272.27,271.8,272.23,9934.0,260.2311,260.4894,260.0398,260.4512,9934.0
2022-12-14 10:15:00,272.02,272.2,271.68,271.81,2872.0,260.2502,260.4225,259.925,260.0493,2872.0
2022-12-14 10:20:00,271.87,272.23,271.54,271.62,3013.0,260.1067,260.4512,259.791,259.8676,3013.0
2022-12-14 10:25:00,271.67,272.13,271.66,272.13,762.0,259.9154,260.3555,259.9058,260.3555,762.0
2022-12-14 10:30:00,271.9,272.17,271.73,272.17,1226.0,260.1354,260.3938,259.9728,260.3938,1226.0
2022-12-14 10:35:00,272.29,272.44,272.01,272.37,1980.0,260.5086,260.6521,260.2407,260.5851,1980.0
2022-12-14 10:40:00,272.48,272.95,272.48,272.64,6277.0,260.6903,261.14,260.6903,260.8434,6277.0
2022-12-14 10:45:00,272.67,272.68,272.27,272.49,3775.0,260.8721,260.8817,260.4894,260.6999,3775.0
2022-12-14 10:50:00,272.23,272.26,271.99,272.2,895.0,260.4512,260.4799,260.2215,260.4225,895.0
2022-12-14 10:55:00,272.04,272.6,272.04,272.58,3545.0,260.2694,260.8052,260.2694,260.786,3545.0
2022-12-14 11:00:00,272.43,273.07,272.27,272.86,4385.0,260.6425,261.2548,260.4894,261.0539,4385.0
2022-12-14 11:05:00,272.59,272.59,271.68,271.81,1825.0,260.7956,260.7956,259.925,260.0493,1825.0
2022-12-14 11:10:00,271.88,272.07,271.77,271.78,1395.0,260.1163,260.2981,260.0111,260.0206,1395.0
2022-12-14 11:15:00,271.36,271.65,271.25,271.65,1198.0,259.6188,259.8963,259.5136,259.8963,1198.0
2022-12-14 11:20:00,271.61,271.61,270.86,270.87,1503.0,259.858,259.858,259.1404,259.15,1503.0
2022-12-14 11:25:00,270.99,271.45,270.98,271.45,705.0,259.2648,259.7049,259.2552,259.7049,705.0
2022-12-14 11:30:00,271.4,271.78,271.22,271.67,2261.0,259.6571,260.0206,259.4849,259.9154,2261.0
2022-12-14 11:35:00,271.59,271.61,271.28,271.28,2611.0,259.8389,259.858,259.5423,259.5423,2611.0
2022-12-14 11:40:00,271.28,271.53,271.21,271.49,1900.0,259.5423,259.7815,259.4753,259.7432,1900.0
2022-12-14 11:45:00,271.49,271.85,271.34,271.78,3344.0,259.7432,260.0876,259.5997,260.0206,3344.0
2022-12-14 11:50:00,271.78,272.26,271.74,271.79,3313.0,260.0206,260.4799,259.9824,260.0302,3313.0
2022-12-14 11:55:00,271.96,272.26,271.95,272.26,1897.0,260.1928,260.4799,260.1833,260.4799,1897.0
2022-12-14 12:00:00,272.3,272.62,272.18,272.23,2894.0,260.5181,260.8243,260.4033,260.4512,2894.0
2022-12-14 12:05:00,272.11,272.14,272.1,272.14,239.0,260.3364,260.3651,260.3268,260.3651,239.0
2022-12-14 12:10:00,272.27,272.27,271.92,272.12,1828.0,260.4894,260.4894,260.1546,260.3459,1828.0
2022-12-14 12:15:00,271.81,271.81,271.62,271.63,300.0,260.0493,260.0493,259.8676,259.8771,300.0
2022-12-14 12:20:00,271.55,272.03,271.55,272.03,4212.0,259.8006,260.2598,259.8006,260.2598,4212.0
2022-12-14 12:25:00,272.15,272.28,272.14,272.2,1696.0,260.3746,260.499,260.3651,260.4225,1696.0
2022-12-14 12:30:00,272.16,272.18,271.88,271.98,2500.0,260.3842,260.4033,260.1163,260.212,2500.0
2022-12-14 12:35:00,272.0,272.14,271.87,272.05,4849.0,260.2311,260.3651,260.1067,260.279,4849.0
2022-12-14 12:40:00,271.95,272.14,271.87,272.13,4789.0,260.1833,260.3651,260.1067,260.3555,4789.0
2022-12-14 12:45:00,271.9,272.15,271.55,271.57,3584.0,260.1354,260.3746,259.8006,259.8197,3584.0
2022-12-14 12:50:00,271.59,271.93,271.58,271.91,948.0,259.8389,260.1641,259.8293,260.145,948.0
2022-12-14 12:55:00,271.89,271.96,271.89,271.96,400.0,260.1259,260.1928,260.1259,260.1928,400.0
2022-12-14 13:00:00,272.01,272.12,271.79,272.12,1283.0,260.2407,260.3459,260.0302,260.3459,1283.0
2022-12-14 13:05:00,272.15,272.44,272.15,272.43,3027.0,260.3746,260.6521,260.3746,260.6425,3027.0
2022-12-14 13:10:00,272.44,272.54,272.36,272.41,4000.0,260.6521,260.7477,260.5755,260.6234,4000.0
2022-12-14 13:15:00,272.25,272.48,272.25,272.48,2200.0,260.4703,260.6903,260.4703,260.6903,2200.0
2022-12-14 13:20:00,272.47,272.7,272.4,272.4,3126.0,260.6808,260.9008,260.6138,260.6138,3126.0
2022-12-14 13:25:00,272.46,272.54,272.46,272.5,949.0,260.6712,260.7477,260.6712,260.7095,949.0
2022-12-14 13:30:00,272.7,272.71,272.59,272.59,955.0,260.9008,260.9104,260.7956,260.7956,955.0
2022-12-14 13:35:00,272.82,273.24,272.81,272.93,1632.0,261.0156,261.4175,261.0061,261.1209,1632.0
2022-12-14 13:40:00,273.11,273.32,272.76,272.78,4421.0,261.2931,261.494,260.9582,260.9774,4421.0
2022-12-14 13:45:00,272.59,272.82,272.59,272.81,939.0,260.7956,261.0156,260.7956,261.0061,939.0
2022-12-14 13:50:00,272.94,273.27,272.74,273.27,5195.0,261.1304,261.4462,260.9391,261.4462,5195.0
2022-12-14 13:55:00,273.41,273.61,273.34,273.53,1685.0,261.5801,261.7715,261.5131,261.6949,1685.0
2022-12-14 14:00:00,273.21,273.21,270.9,271.13,21744.0,261.3888,261.3888,259.1787,259.3988,21744.0
2022-12-14 14:05:00,270.75,271.32,269.64,269.91,1700.0,259.0352,259.5805,257.9732,258.2315,1700.0
2022-12-14 14:10:00,269.62,270.02,268.56,269.94,10938.0,257.9541,258.3368,256.94,258.2602,10938.0
2022-12-14 14:15:00,269.35,270.29,269.16,270.25,13008.0,257.6958,258.5951,257.514,258.5568,13008.0
2022-12-14 14:20:00,270.07,270.08,269.57,269.64,19523.0,258.3846,258.3942,257.9063,257.9732,19523.0
2022-12-14 14:25:00,269.77,270.08,269.19,269.93,3246.0,258.0976,258.3942,257.5427,258.2507,3246.0
2022-12-14 14:30:00,269.84,269.84,268.74,268.74,14071.0,258.1646,258.1646,257.1122,257.1122,14071.0
2022-12-14 14:35:00,269.31,269.32,267.88,268.05,9746.0,257.6575,257.6671,256.2894,256.452,9746.0
2022-12-14 14:40:00,268.15,270.52,268.15,270.51,11083.0,256.5477,258.8152,256.5477,258.8056,11083.0
2022-12-14 14:45:00,269.54,269.83,269.01,269.62,1438.0,257.8776,258.155,257.3705,257.9541,1438.0
2022-12-14 14:50:00,269.68,269.68,268.99,269.31,2664.0,258.0115,258.0115,257.3514,257.6575,2664.0
2022-12-14 14:55:00,269.48,270.0,269.11,270.0,8112.0,257.8201,258.3177,257.4662,258.3177,8112.0
2022-12-14 15:00:00,269.96,271.03,269.46,271.03,36904.0,258.2794,259.3031,257.801,259.3031,36904.0
2022-12-14 15:05:00,270.55,271.0,270.09,270.79,15619.0,258.8439,259.2744,258.4038,259.0735,15619.0
2022-12-14 15:10:00,270.91,273.21,270.77,272.44,36423.0,259.1883,261.3888,259.0543,260.6521,36423.0
2022-12-14 15:15:00,272.62,272.62,270.91,271.47,9565.0,260.8243,260.8243,259.1883,259.724,9565.0
2022-12-14 15:20:00,271.45,271.62,270.81,270.94,8948.0,259.7049,259.8676,259.0926,259.217,8948.0
2022-12-14 15:25:00,270.94,271.08,269.71,269.94,62807.0,259.217,259.3509,258.0402,258.2602,62807.0
2022-12-14 15:30:00,269.83,269.87,268.77,269.37,20684.0,258.155,258.1933,257.1409,257.7149,20684.0
2022-12-14 15:35:00,269.37,269.63,268.71,269.02,9542.0,257.7149,257.9637,257.0835,257.3801,9542.0
2022-12-14 15:40:00,269.11,269.37,268.76,269.34,14304.0,257.4662,257.7149,257.1313,257.6862,14304.0
2022-12-14 15:45:00,269.34,269.73,269.05,269.73,16666.0,257.6862,258.0593,257.4088,258.0593,16666.0
2022-12-14 15:50:00,269.65,270.64,269.64,270.35,26292.0,257.9828,258.93,257.9732,258.6525,26292.0
2022-12-14 15:55:00,270.3,270.3,269.14,269.17,62976.0,258.6047,258.6047,257.4949,257.5236,62976.0
2022-12-15 09:30:00,264.4,264.4,262.33,262.34,10101.0,252.96,252.96,250.9795,250.9891,10101.0
2022-12-15 09:35:00,262.13,263.24,262.07,263.0,4506.0,250.7882,251.8501,250.7308,251.6205,4506.0
2022-12-15 09:40:00,262.5,263.03,262.2,262.48,1722.0,251.1422,251.6492,250.8551,251.123,1722.0
2022-12-15 09:45:00,262.76,262.76,261.78,261.78,1752.0,251.3909,251.3909,250.4533,250.4533,1752.0
2022-12-15 09:50:00,261.74,262.57,261.25,261.56,11246.0,250.415,251.2091,249.9462,250.2428,11246.0
2022-12-15 09:55:00,261.34,261.45,259.62,259.69,8216.0,250.0324,250.1376,248.3868,248.4537,8216.0
2022-12-15 10:00:00,259.73,259.88,259.0,259.0,2600.0,248.492,248.6355,247.7936,247.7936,2600.0
2022-12-15 10:05:00,258.99,259.3,258.7,258.73,10970.0,247.784,248.0806,247.5066,247.5353,10970.0
2022-12-15 10:10:00,258.74,258.91,258.31,258.72,22623.0,247.5448,247.7075,247.1335,247.5257,22623.0
2022-12-15 10:15:00,258.55,259.25,258.12,258.93,2102.0,247.3631,248.0328,246.9517,247.7266,2102.0
2022-12-15 10:20:00,258.86,259.72,258.54,259.72,9077.0,247.6597,248.4824,247.3535,248.4824,9077.0
2022-12-15 10:25:00,259.72,259.98,259.7,259.98,2660.0,248.4824,248.7312,248.4633,248.7312,2660.0
2022-12-15 10:30:00,259.96,260.07,259.32,260.06,4440.0,248.7121,248.8173,248.0998,248.8077,4440.0
2022-12-15 10:35:00,260.08,260.08,259.67,259.93,1811.0,248.8269,248.8269,248.4346,248.6834,1811.0
2022-12-15 10:40:00,260.08,260.08,259.66,259.66,3050.0,248.8269,248.8269,248.425,248.425,3050.0
2022-12-15 10:45:00,259.25,259.25,258.8,259.1,523.0,248.0328,248.0328,247.6023,247.8893,523.0
2022-12-15 10:50:00,258.59,258.59,258.42,258.56,654.0,247.4013,247.4013,247.2387,247.3726,654.0
2022-12-15 10:55:00,258.47,258.53,258.04,258.43,2449.0,247.2865,247.3439,246.8751,247.2483,2449.0
2022-12-15 11:00:00,258.6,258.79,258.6,258.79,500.0,247.4109,247.5927,247.4109,247.5927,500.0
2022-12-15 11:05:00,258.65,258.7,258.16,258.56,4889.0,247.4587,247.5066,246.9899,247.3726,4889.0
2022-12-15 11:10:00,258.77,258.77,258.27,258.35,1610.0,247.5735,247.5735,247.0952,247.1717,1610.0
2022-12-15 11:15:00,258.26,258.26,258.03,258.25,500.0,247.0856,247.0856,246.8656,247.076,500.0
2022-12-15 11:20:00,257.99,258.41,257.99,258.0,1890.0,246.8273,247.2291,246.8273,246.8369,1890.0
2022-12-15 11:25:00,258.03,258.5,258.01,258.5,1400.0,246.8656,247.3152,246.8464,247.3152,1400.0
2022-12-15 11:30:00,258.54,258.54,257.96,258.0,2510.0,247.3535,247.3535,246.7986,246.8369,2510.0
2022-12-15 11:35:00,258.07,258.5,258.07,258.3,1418.0,246.9038,247.3152,246.9038,247.1239,1418.0
2022-12-15 11:40:00,258.16,258.26,257.93,257.93,2063.0,246.9899,247.0856,246.7699,246.7699,2063.0
2022-12-15 11:45:00,257.84,258.05,256.98,256.98,2222.0,246.6838,246.8847,245.861,245.861,2222.0
2022-12-15 11:50:00,256.95,257.94,256.92,257.94,3300.0,245.8323,246.7795,245.8036,246.7795,3300.0
2022-12-15 11:55:00,257.82,257.94,257.73,257.88,1298.0,246.6647,246.7795,246.5785,246.7221,1298.0
2022-12-15 12:00:00,257.88,257.99,257.61,257.86,1420.0,246.7221,246.8273,246.4637,246.7029,1420.0
2022-12-15 12:05:00,257.83,258.05,257.83,257.87,1514.0,246.6742,246.8847,246.6742,246.7125,1514.0
2022-12-15 12:10:00,257.79,257.8,257.49,257.65,2100.0,246.636,246.6455,246.3489,246.502,2100.0
2022-12-15 12:15:00,257.61,257.97,257.51,257.93,2965.0,246.4637,246.8082,246.3681,246.7699,2965.0
2022-12-15 12:20:00,257.74,257.74,257.13,257.27,2105.0,246.5881,246.5881,246.0045,246.1385,2105.0
2022-12-15 12:25:00,257.46,257.91,257.32,257.91,2280.0,246.3202,246.7508,246.1863,246.7508,2280.0
2022-12-15 12:30:00,257.89,258.08,257.73,258.07,1232.0,246.7316,246.9134,246.5785,246.9038,1232.0
2022-12-15 12:35:00,258.19,258.24,257.82,257.97,6039.0,247.0186,247.0665,246.6647,246.8082,6039.0
2022-12-15 12:40:00,258.23,258.5,258.22,258.29,3321.0,247.0569,247.3152,247.0473,247.1143,3321.0
2022-12-15 12:45:00,258.29,258.32,258.15,258.29,3040.0,247.1143,247.143,246.9804,247.1143,3040.0
2022-12-15 12:50:00,258.47,258.76,258.47,258.51,1497.0,247.2865,247.564,247.2865,247.3248,1497.0
2022-12-15 12:55:00,258.4,258.69,258.19,258.69,1950.0,247.2196,247.497,247.0186,247.497,1950.0
2022-12-15 13:00:00,258.5,258.55,258.45,258.45,1912.0,247.3152,247.3631,247.2674,247.2674,1912.0
2022-12-15 13:05:00,258.23,258.23,257.69,257.71,1184.0,247.0569,247.0569,246.5403,246.5594,1184.0
2022-12-15 13:10:00,257.68,257.86,257.11,257.11,1369.0,246.5307,246.7029,245.9854,245.9854,1369.0
2022-12-15 13:15:00,257.19,257.5,257.18,257.24,4263.0,246.0619,246.3585,246.0523,246.1097,4263.0
2022-12-15 13:20:00,257.0,257.0,256.79,256.79,735.0,245.8801,245.8801,245.6792,245.6792,735.0
2022-12-15 13:25:00,256.82,257.31,256.82,257.31,1000.0,245.7079,246.1767,245.7079,246.1767,1000.0
2022-12-15 13:30:00,257.15,257.28,257.15,257.2,583.0,246.0236,246.148,246.0236,246.0715,583.0
2022-12-15 13:35:00,257.14,257.8,257.14,257.8,6100.0,246.0141,246.6455,246.0141,246.6455,6100.0
2022-12-15 13:40:00,257.6,257.73,257.31,257.31,2520.0,246.4542,246.5785,246.1767,246.1767,2520.0
2022-12-15 13:45:00,257.31,257.41,257.14,257.41,1200.0,246.1767,246.2724,246.0141,246.2724,1200.0
2022-12-15 13:50:00,257.44,257.45,257.21,257.32,2208.0,246.3011,246.3107,246.081,246.1863,2208.0
2022-12-15 13:55:00,257.45,257.68,257.45,257.68,1501.0,246.3107,246.5307,246.3107,246.5307,1501.0
2022-12-15 14:00:00,257.55,257.55,257.21,257.21,900.0,246.4063,246.4063,246.081,246.081,900.0
2022-12-15 14:05:00,257.19,257.27,256.95,257.11,1179.0,246.0619,246.1385,245.8323,245.9854,1179.0
2022-12-15 14:10:00,256.89,256.89,256.54,256.56,2306.0,245.7749,245.7749,245.44,245.4592,2306.0
2022-12-15 14:15:00,256.57,256.76,256.51,256.66,2020.0,245.4687,245.6505,245.4113,245.5548,2020.0
2022-12-15 14:20:00,256.73,256.73,256.39,256.45,860.0,245.6218,245.6218,245.2965,245.3539,860.0
2022-12-15 14:25:00,256.48,256.77,256.48,256.77,3581.0,245.3826,245.6601,245.3826,245.6601,3581.0
2022-12-15 14:30:00,256.88,257.18,256.85,257.18,2320.0,245.7653,246.0523,245.7366,246.0523,2320.0
2022-12-15 14:35:00,257.25,257.81,257.01,257.79,3283.0,246.1193,246.6551,245.8897,246.636,3283.0
2022-12-15 14:40:00,257.82,258.05,257.75,257.96,4035.0,246.6647,246.8847,246.5977,246.7986,4035.0
2022-12-15 14:45:00,258.16,258.17,257.58,257.62,1970.0,246.9899,246.9995,246.435,246.4733,1970.0
2022-12-15 14:50:00,257.77,257.77,257.57,257.6,1682.0,246.6168,246.6168,246.4255,246.4542,1682.0
2022-12-15 14:55:00,257.65,258.13,257.65,258.12,3157.0,246.502,246.9612,246.502,246.9517,3157.0
2022-12-15 15:00:00,258.27,258.46,258.16,258.29,1667.0,247.0952,247.277,246.9899,247.1143,1667.0
2022-12-15 15:05:00,258.24,258.6,258.16,258.43,2687.0,247.0665,247.4109,246.9899,247.2483,2687.0
2022-12-15 15:10:00,258.33,258.35,257.69,257.69,1700.0,247.1526,247.1717,246.5403,246.5403,1700.0
2022-12-15 15:15:00,257.47,257.54,257.13,257.16,5359.0,246.3298,246.3968,246.0045,246.0332,5359.0
2022-12-15 15:20:00,257.03,257.53,257.03,257.24,2125.0,245.9088,246.3872,245.9088,246.1097,2125.0
2022-12-15 15:25:00,257.18,257.6,257.08,257.48,5634.0,246.0523,246.4542,245.9567,246.3394,5634.0
2022-12-15 15:30:00,257.47,258.03,257.41,258.03,7427.0,246.3298,246.8656,246.2724,246.8656,7427.0
2022-12-15 15:35:00,257.99,258.0,257.28,257.54,3462.0,246.8273,246.8369,246.148,246.3968,3462.0
2022-12-15 15:40:00,257.46,257.48,256.72,256.72,2866.0,246.3202,246.3394,245.6122,245.6122,2866.0
2022-12-15 15:45:00,256.66,256.82,256.33,256.37,9074.0,245.5548,245.7079,245.2391,245.2774,9074.0
2022-12-15 15:50:00,256.44,257.0,256.44,256.88,9916.0,245.3444,245.8801,245.3444,245.7653,9916.0
2022-12-15 15:55:00,256.87,257.36,256.56,257.24,25644.0,245.7558,246.2246,245.4592,246.1097,25644.0
2022-12-16 09:30:00,253.14,255.03,253.01,255.02,98854.0,242.1871,243.9954,242.0628,243.9858,98854.0
2022-12-16 09:35:00,255.02,255.74,254.28,254.88,3977.0,243.9858,244.6747,243.2778,243.8519,3977.0
2022-12-16 09:40:00,254.41,254.66,253.46,254.21,2324.0,243.4022,243.6414,242.4933,243.2109,2324.0
2022-12-16 09:45:00,254.29,254.76,253.78,254.76,4116.0,243.2874,243.7371,242.7995,243.7371,4116.0
2022-12-16 09:50:00,254.92,255.0,253.82,254.49,14411.0,243.8901,243.9667,242.8377,243.4787,14411.0
2022-12-16 09:55:00,254.17,254.91,254.17,254.63,7139.0,243.1726,243.8806,243.1726,243.6127,7139.0
2022-12-16 10:00:00,254.68,254.73,253.75,253.9,4730.0,243.6605,243.7084,242.7708,242.9143,4730.0
2022-12-16 10:05:00,253.97,253.97,252.82,252.82,3160.0,242.9812,242.9812,241.881,241.881,3160.0
2022-12-16 10:10:00,252.8,252.89,252.15,252.22,3265.0,241.8619,241.948,241.24,241.307,3265.0
2022-12-16 10:15:00,252.03,252.41,251.76,252.41,10461.0,241.1252,241.4887,240.8669,241.4887,10461.0
2022-12-16 10:20:00,252.41,252.46,252.02,252.19,4763.0,241.4887,241.5366,241.1156,241.2783,4763.0
2022-12-16 10:25:00,251.87,252.08,251.15,251.15,9624.0,240.9721,241.173,240.2833,240.2833,9624.0
2022-12-16 10:30:00,251.43,251.62,250.89,250.9,4249.0,240.5511,240.7329,240.0345,240.0441,4249.0
2022-12-16 10:35:00,251.09,251.22,250.92,251.18,3551.0,240.2258,240.3502,240.0632,240.312,3551.0
2022-12-16 10:40:00,251.05,251.88,251.05,251.79,13401.0,240.1876,240.9817,240.1876,240.8956,13401.0
2022-12-16 10:45:00,251.79,252.4,251.64,251.9,9698.0,240.8956,241.4792,240.7521,241.0008,9698.0
2022-12-16 10:50:00,251.69,252.67,251.69,252.67,2930.0,240.7999,241.7375,240.7999,241.7375,2930.0
2022-12-16 10:55:00,252.48,252.92,252.48,252.78,2156.0,241.5557,241.9767,241.5557,241.8427,2156.0
2022-12-16 11:00:00,253.02,253.04,252.57,252.58,1010.0,242.0723,242.0915,241.6418,241.6514,1010.0
2022-12-16 11:05:00,252.57,252.58,251.9,251.9,5841.0,241.6418,241.6514,241.0008,241.0008,5841.0
2022-12-16 11:10:00,252.04,252.35,251.78,252.25,13569.0,241.1347,241.4313,240.886,241.3357,13569.0
2022-12-16 11:15:00,252.3,252.43,252.05,252.34,2148.0,241.3835,241.5079,241.1443,241.4218,2148.0
2022-12-16 11:20:00,252.36,252.36,251.39,251.39,2435.0,241.4409,241.4409,240.5129,240.5129,2435.0
2022-12-16 11:25:00,251.39,251.55,251.2,251.55,4969.0,240.5129,240.6659,240.3311,240.6659,4969.0
2022-12-16 11:30:00,251.55,252.16,251.54,252.01,3121.0,240.6659,241.2496,240.6564,241.106,3121.0
2022-12-16 11:35:00,251.98,251.98,251.51,251.63,1520.0,241.0773,241.0773,240.6277,240.7425,1520.0
2022-12-16 11:40:00,251.63,251.7,251.13,251.13,2392.0,240.7425,240.8095,240.2641,240.2641,2392.0
2022-12-16 11:45:00,250.98,250.98,250.5,250.51,700.0,240.1206,240.1206,239.6614,239.6709,700.0
2022-12-16 11:50:00,250.41,250.49,249.82,250.0,8637.0,239.5753,239.6518,239.0108,239.183,8637.0
2022-12-16 11:55:00,250.17,250.17,249.68,249.89,1888.0,239.3457,239.3457,238.8769,239.0778,1888.0
2022-12-16 12:00:00,249.78,250.1,249.77,249.94,3232.0,238.9725,239.2787,238.963,239.1256,3232.0
2022-12-16 12:05:00,249.85,249.86,249.77,249.79,814.0,239.0395,239.0491,238.963,238.9821,814.0
2022-12-16 12:10:00,249.77,250.01,249.77,249.91,800.0,238.963,239.1926,238.963,239.0969,800.0
2022-12-16 12:15:00,249.73,250.18,249.72,250.18,2536.0,238.9247,239.3552,238.9151,239.3552,2536.0
2022-12-16 12:20:00,250.18,250.19,250.07,250.09,910.0,239.3552,239.3648,239.25,239.2691,910.0
2022-12-16 12:25:00,250.12,250.15,250.11,250.14,701.0,239.2978,239.3265,239.2883,239.317,701.0
2022-12-16 12:30:00,250.13,250.13,249.87,250.02,2062.0,239.3074,239.3074,239.0586,239.2021,2062.0
2022-12-16 12:35:00,249.96,250.51,249.96,250.32,4552.0,239.1447,239.6709,239.1447,239.4892,4552.0
2022-12-16 12:40:00,250.17,250.41,250.04,250.28,3462.0,239.3457,239.5753,239.2213,239.4509,3462.0
2022-12-16 12:45:00,250.26,250.93,250.26,250.82,2194.0,239.4318,240.0728,239.4318,239.9675,2194.0
2022-12-16 12:50:00,250.81,251.03,250.81,251.02,5015.0,239.958,240.1684,239.958,240.1589,5015.0
2022-12-16 12:55:00,251.08,251.1,250.85,251.08,3991.0,240.2163,240.2354,239.9962,240.2163,3991.0
2022-12-16 13:00:00,250.97,251.01,250.56,250.57,1351.0,240.111,240.1493,239.7188,239.7283,1351.0
2022-12-16 13:05:00,250.36,250.77,250.0,250.77,3153.0,239.5274,239.9197,239.183,239.9197,3153.0
2022-12-16 13:10:00,250.67,250.84,250.67,250.67,811.0,239.824,239.9867,239.824,239.824,811.0
2022-12-16 13:15:00,250.5,250.5,250.38,250.47,301.0,239.6614,239.6614,239.5466,239.6327,301.0
2022-12-16 13:20:00,250.34,250.87,250.25,250.85,5413.0,239.5083,240.0154,239.4222,239.9962,5413.0
2022-12-16 13:25:00,250.76,250.95,250.76,250.89,1857.0,239.9101,240.0919,239.9101,240.0345,1857.0
2022-12-16 13:30:00,250.75,250.9,250.68,250.81,9936.0,239.9006,240.0441,239.8336,239.958,9936.0
2022-12-16 13:35:00,250.73,251.08,250.67,250.93,4119.0,239.8814,240.2163,239.824,240.0728,4119.0
2022-12-16 13:40:00,250.83,250.84,250.55,250.55,1835.0,239.9771,239.9867,239.7092,239.7092,1835.0
2022-12-16 13:45:00,250.52,250.75,250.48,250.59,12754.0,239.6805,239.9006,239.6422,239.7475,12754.0
2022-12-16 13:50:00,250.47,250.47,250.1,250.12,3520.0,239.6327,239.6327,239.2787,239.2978,3520.0
2022-12-16 13:55:00,250.22,250.34,250.12,250.29,6878.0,239.3935,239.5083,239.2978,239.4605,6878.0
2022-12-16 14:00:00,250.29,250.29,249.8,249.97,3797.0,239.4605,239.4605,238.9917,239.1543,3797.0
2022-12-16 14:05:00,249.99,250.59,249.89,250.46,7650.0,239.1734,239.7475,239.0778,239.6231,7650.0
2022-12-16 14:10:00,250.65,251.33,250.55,251.33,3141.0,239.8049,240.4555,239.7092,240.4555,3141.0
2022-12-16 14:15:00,251.45,251.71,251.23,251.41,2682.0,240.5703,240.819,240.3598,240.532,2682.0
2022-12-16 14:20:00,251.34,251.35,250.55,250.56,2349.0,240.465,240.4746,239.7092,239.7188,2349.0
2022-12-16 14:25:00,250.57,250.57,250.3,250.4,5232.0,239.7283,239.7283,239.47,239.5657,5232.0
2022-12-16 14:30:00,250.36,250.36,249.81,249.81,2541.0,239.5274,239.5274,239.0012,239.0012,2541.0
2022-12-16 14:35:00,249.98,250.27,249.98,250.1,6641.0,239.1639,239.4413,239.1639,239.2787,6641.0
2022-12-16 14:40:00,250.11,250.11,249.95,250.0,2886.0,239.2883,239.2883,239.1352,239.183,2886.0
2022-12-16 14:45:00,249.94,250.13,249.69,250.08,7976.0,239.1256,239.3074,238.8864,239.2595,7976.0
2022-12-16 14:50:00,250.06,250.39,249.95,250.34,5690.0,239.2404,239.5561,239.1352,239.5083,5690.0
2022-12-16 14:55:00,250.34,250.86,250.25,250.81,4221.0,239.5083,240.0058,239.4222,239.958,4221.0
2022-12-16 15:00:00,250.74,251.06,250.73,251.05,738.0,239.891,240.1971,239.8814,240.1876,738.0
2022-12-16 15:05:00,250.98,250.98,250.47,250.47,2747.0,240.1206,240.1206,239.6327,239.6327,2747.0
2022-12-16 15:10:00,250.58,251.53,250.58,251.53,2722.0,239.7379,240.6468,239.7379,240.6468,2722.0
2022-12-16 15:15:00,251.68,251.87,251.57,251.63,2702.0,240.7903,240.9721,240.6851,240.7425,2702.0
2022-12-16 15:20:00,251.56,252.17,251.48,252.17,2321.0,240.6755,241.2591,240.599,241.2591,2321.0
2022-12-16 15:25:00,252.28,252.28,251.64,251.84,2788.0,241.3644,241.3644,240.7521,240.9434,2788.0
2022-12-16 15:30:00,251.91,252.19,251.88,252.02,4212.0,241.0104,241.2783,240.9817,241.1156,4212.0
2022-12-16 15:35:00,251.9,251.97,251.76,251.92,2510.0,241.0008,241.0678,240.8669,241.0199,2510.0
2022-12-16 15:40:00,251.58,251.69,251.25,251.32,5587.0,240.6946,240.7999,240.3789,240.4459,5587.0
2022-12-16 15:45:00,251.3,251.78,251.23,251.6,8337.0,240.4268,240.886,240.3598,240.7138,8337.0
2022-12-16 15:50:00,251.66,252.62,251.58,252.62,14423.0,240.7712,241.6896,240.6946,241.6896,14423.0
2022-12-16 15:55:00,252.64,253.34,252.64,252.68,46614.0,241.7088,242.3785,241.7088,241.7471,46614.0
2022-12-19 09:30:00,253.29,253.58,252.0,253.25,5764.0,242.3307,242.6081,241.0965,242.2924,5764.0
2022-12-19 09:35:00,253.65,253.94,252.87,253.94,2525.0,242.6751,242.9525,241.9288,242.9525,2525.0
2022-12-19 09:40:00,253.9,253.91,253.23,253.28,1990.0,242.9143,242.9238,242.2733,242.3211,1990.0
2022-12-19 09:45:00,253.15,253.16,252.54,253.16,500.0,242.1967,242.2063,241.6131,242.2063,500.0
2022-12-19 09:50:00,252.51,253.56,252.51,253.29,8027.0,241.5844,242.589,241.5844,242.3307,8027.0
2022-12-19 09:55:00,253.42,253.77,252.68,253.18,13487.0,242.455,242.7899,241.7471,242.2254,13487.0
2022-12-19 10:00:00,252.78,252.78,252.41,252.41,803.0,241.8427,241.8427,241.4887,241.4887,803.0
2022-12-19 10:05:00,252.55,252.89,252.52,252.89,1574.0,241.6227,241.948,241.594,241.948,1574.0
2022-12-19 10:10:00,252.89,253.84,252.89,253.67,1287.0,241.948,242.8569,241.948,242.6942,1287.0
2022-12-19 10:15:00,253.77,254.13,253.51,253.63,2077.0,242.7899,243.1343,242.5411,242.6559,2077.0
2022-12-19 10:20:00,253.71,254.06,253.67,253.86,4153.0,242.7325,243.0673,242.6942,242.876,4153.0
2022-12-19 10:25:00,253.87,253.9,253.28,253.42,4900.0,242.8856,242.9143,242.3211,242.455,4900.0
2022-12-19 10:30:00,253.53,253.53,253.08,253.23,4884.0,242.5603,242.5603,242.1297,242.2733,4884.0
2022-12-19 10:35:00,253.35,253.42,253.15,253.26,2449.0,242.3881,242.455,242.1967,242.302,2449.0
2022-12-19 10:40:00,253.17,253.31,252.84,253.06,6574.0,242.2159,242.3498,241.9001,242.1106,6574.0
2022-12-19 10:45:00,253.14,253.2,252.99,252.99,3254.0,242.1871,242.2446,242.0436,242.0436,3254.0
2022-12-19 10:50:00,252.96,252.96,252.36,252.36,2980.0,242.0149,242.0149,241.4409,241.4409,2980.0
2022-12-19 10:55:00,252.54,252.62,252.22,252.59,10668.0,241.6131,241.6896,241.307,241.6609,10668.0
2022-12-19 11:00:00,252.1,252.1,251.6,251.65,3635.0,241.1921,241.1921,240.7138,240.7616,3635.0
2022-12-19 11:05:00,251.58,252.16,251.58,252.12,2633.0,240.6946,241.2496,240.6946,241.2113,2633.0
2022-12-19 11:10:00,252.17,252.24,251.86,251.96,12135.0,241.2591,241.3261,240.9625,241.0582,12135.0
2022-12-19 11:15:00,251.81,252.13,251.81,252.13,5438.0,240.9147,241.2208,240.9147,241.2208,5438.0
2022-12-19 11:20:00,252.13,252.13,251.71,252.0,4005.0,241.2208,241.2208,240.819,241.0965,4005.0
2022-12-19 11:25:00,252.0,252.0,251.52,251.87,2101.0,241.0965,241.0965,240.6372,240.9721,2101.0
2022-12-19 11:30:00,251.75,251.82,251.11,251.39,1728.0,240.8573,240.9243,240.245,240.5129,1728.0
2022-12-19 11:35:00,251.47,251.97,251.39,251.78,2360.0,240.5894,241.0678,240.5129,240.886,2360.0
2022-12-19 11:40:00,251.5,251.82,251.42,251.82,1020.0,240.6181,240.9243,240.5416,240.9243,1020.0
2022-12-19 11:45:00,251.86,252.06,251.61,251.78,1900.0,240.9625,241.1539,240.7233,240.886,1900.0
2022-12-19 11:50:00,251.8,252.05,251.77,251.97,7026.0,240.9051,241.1443,240.8764,241.0678,7026.0
2022-12-19 11:55:00,251.7,251.72,251.45,251.58,1000.0,240.8095,240.8286,240.5703,240.6946,1000.0
2022-12-19 12:00:00,251.61,252.22,251.61,252.06,4500.0,240.7233,241.307,240.7233,241.1539,4500.0
2022-12-19 12:05:00,252.07,252.41,252.07,252.22,2700.0,241.1634,241.4887,241.1634,241.307,2700.0
2022-12-19 12:10:00,252.23,252.48,252.14,252.39,4050.0,241.3165,241.5557,241.2304,241.4696,4050.0
2022-12-19 12:15:00,252.41,252.41,252.25,252.29,1116.0,241.4887,241.4887,241.3357,241.3739,1116.0
2022-12-19 12:20:00,252.37,252.49,252.3,252.3,3798.0,241.4505,241.5653,241.3835,241.3835,3798.0
2022-12-19 12:25:00,252.07,252.11,251.93,251.94,1008.0,241.1634,241.2017,241.0295,241.0391,1008.0
2022-12-19 12:30:00,251.83,251.93,251.58,251.64,5682.0,240.9338,241.0295,240.6946,240.7521,5682.0
2022-12-19 12:35:00,251.77,252.31,251.77,252.03,3166.0,240.8764,241.3931,240.8764,241.1252,3166.0
2022-12-19 12:40:00,252.12,252.12,251.79,252.08,2646.0,241.2113,241.2113,240.8956,241.173,2646.0
2022-12-19 12:45:00,252.19,252.25,251.97,252.14,4750.0,241.2783,241.3357,241.0678,241.2304,4750.0
2022-12-19 12:50:00,252.14,252.3,252.02,252.06,5757.0,241.2304,241.3835,241.1156,241.1539,5757.0
2022-12-19 12:55:00,252.01,252.13,251.85,251.85,810.0,241.106,241.2208,240.953,240.953,810.0
2022-12-19 13:00:00,251.79,251.89,251.67,251.89,2112.0,240.8956,240.9912,240.7808,240.9912,2112.0
2022-12-19 13:05:00,251.98,252.07,251.52,251.85,3131.0,241.0773,241.1634,240.6372,240.953,3131.0
2022-12-19 13:10:00,251.81,251.89,251.73,251.73,900.0,240.9147,240.9912,240.8382,240.8382,900.0
2022-12-19 13:15:00,251.79,251.85,251.62,251.85,1200.0,240.8956,240.953,240.7329,240.953,1200.0
2022-12-19 13:20:00,252.0,252.21,251.89,252.0,3427.0,241.0965,241.2974,240.9912,241.0965,3427.0
2022-12-19 13:25:00,251.89,252.04,251.67,251.75,3504.0,240.9912,241.1347,240.7808,240.8573,3504.0
2022-12-19 13:30:00,251.74,251.81,251.47,251.47,800.0,240.8477,240.9147,240.5894,240.5894,800.0
2022-12-19 13:35:00,251.36,251.72,251.35,251.72,3083.0,240.4842,240.8286,240.4746,240.8286,3083.0
2022-12-19 13:40:00,251.74,251.81,251.04,251.09,5279.0,240.8477,240.9147,240.178,240.2258,5279.0
2022-12-19 13:45:00,251.26,251.26,251.0,251.15,1000.0,240.3885,240.3885,240.1397,240.2833,1000.0
2022-12-19 13:50:00,251.14,251.18,251.04,251.08,1372.0,240.2737,240.312,240.178,240.2163,1372.0
2022-12-19 13:55:00,251.1,251.19,250.93,250.94,2400.0,240.2354,240.3215,240.0728,240.0823,2400.0
2022-12-19 14:00:00,250.85,250.85,250.27,250.59,1600.0,239.9962,239.9962,239.4413,239.7475,1600.0
2022-12-19 14:05:00,250.57,251.11,250.57,251.03,1300.0,239.7283,240.245,239.7283,240.1684,1300.0
2022-12-19 14:10:00,251.01,251.17,250.85,250.86,1650.0,240.1493,240.3024,239.9962,240.0058,1650.0
2022-12-19 14:15:00,250.73,250.81,250.45,250.45,1200.0,239.8814,239.958,239.6135,239.6135,1200.0
2022-12-19 14:20:00,250.61,250.82,250.23,250.27,1591.0,239.7666,239.9675,239.4031,239.4413,1591.0
2022-12-19 14:25:00,250.14,250.23,250.14,250.19,642.0,239.317,239.4031,239.317,239.3648,642.0
2022-12-19 14:30:00,250.01,250.67,250.01,250.36,7383.0,239.1926,239.824,239.1926,239.5274,7383.0
2022-12-19 14:35:00,250.27,250.31,250.0,250.11,1402.0,239.4413,239.4796,239.183,239.2883,1402.0
2022-12-19 14:40:00,250.07,250.22,249.83,250.1,3050.0,239.25,239.3935,239.0204,239.2787,3050.0
2022-12-19 14:45:00,250.23,250.49,249.77,249.79,3916.0,239.4031,239.6518,238.963,238.9821,3916.0
2022-12-19 14:50:00,249.76,249.76,249.28,249.33,4033.0,238.9534,238.9534,238.4942,238.542,4033.0
2022-12-19 14:55:00,249.47,249.49,249.17,249.33,3088.0,238.6759,238.6951,238.3889,238.542,3088.0
2022-12-19 15:00:00,249.28,249.28,248.75,248.86,4128.0,238.4942,238.4942,237.9871,238.0923,4128.0
2022-12-19 15:05:00,248.71,249.07,248.71,249.06,4491.0,237.9488,238.2932,237.9488,238.2837,4491.0
2022-12-19 15:10:00,249.18,249.46,249.09,249.24,3723.0,238.3985,238.6664,238.3124,238.4559,3723.0
2022-12-19 15:15:00,249.22,249.47,249.22,249.47,1912.0,238.4368,238.6759,238.4368,238.6759,1912.0
2022-12-19 15:20:00,249.41,249.81,249.41,249.81,1590.0,238.6185,239.0012,238.6185,239.0012,1590.0
2022-12-19 15:25:00,249.83,250.1,249.82,250.04,2505.0,239.0204,239.2787,239.0108,239.2213,2505.0
2022-12-19 15:30:00,250.26,250.31,249.96,250.2,4185.0,239.4318,239.4796,239.1447,239.3744,4185.0
2022-12-19 15:35:00,250.27,250.41,249.9,249.9,3231.0,239.4413,239.5753,239.0873,239.0873,3231.0
2022-12-19 15:40:00,249.9,249.95,249.67,249.95,3202.0,239.0873,239.1352,238.8673,239.1352,3202.0
2022-12-19 15:45:00,249.99,250.53,249.99,250.31,4962.0,239.1734,239.6901,239.1734,239.4796,4962.0
2022-12-19 15:50:00,250.42,250.5,250.19,250.24,7290.0,239.5848,239.6614,239.3648,239.4126,7290.0
2022-12-19 15:55:00,250.22,250.89,250.22,250.59,20564.0,239.3935,240.0345,239.3935,239.7475,20564.0
2022-12-20 09:30:00,250.35,252.5,249.71,251.96,12124.0,239.5179,241.5748,238.9056,241.0582,12124.0
2022-12-20 09:35:00,251.97,252.5,251.96,252.19,1262.0,241.0678,241.5748,241.0582,241.2783,1262.0
2022-12-20 09:40:00,252.17,252.5,251.14,252.5,4501.0,241.2591,241.5748,240.2737,241.5748,4501.0
2022-12-20 09:45:00,252.22,252.53,251.84,252.33,1445.0,241.307,241.6035,240.9434,241.4122,1445.0
2022-12-20 09:50:00,251.99,252.14,251.56,251.62,2900.0,241.0869,241.2304,240.6755,240.7329,2900.0
2022-12-20 09:55:00,252.02,252.6,252.02,252.6,1200.0,241.1156,241.6705,241.1156,241.6705,1200.0
2022-12-20 10:00:00,252.71,252.71,252.39,252.39,600.0,241.7758,241.7758,241.4696,241.4696,600.0
2022-12-20 10:05:00,252.51,252.72,252.44,252.44,600.0,241.5844,241.7853,241.5174,241.5174,600.0
2022-12-20 10:10:00,252.32,252.52,251.86,252.52,2205.0,241.4026,241.594,240.9625,241.594,2205.0
2022-12-20 10:15:00,252.44,252.45,252.21,252.45,700.0,241.5174,241.527,241.2974,241.527,700.0
2022-12-20 10:20:00,252.06,252.85,252.06,252.85,900.0,241.1539,241.9097,241.1539,241.9097,900.0
2022-12-20 10:25:00,252.62,252.62,252.36,252.38,300.0,241.6896,241.6896,241.4409,241.46,300.0
2022-12-20 10:30:00,252.57,252.86,252.47,252.56,1454.0,241.6418,241.9193,241.5461,241.6322,1454.0
2022-12-20 10:35:00,252.66,253.02,252.66,252.95,1592.0,241.7279,242.0723,241.7279,242.0054,1592.0
2022-12-20 10:40:00,252.87,253.12,252.85,253.12,1173.0,241.9288,242.168,241.9097,242.168,1173.0
2022-12-20 10:45:00,252.88,253.46,252.88,253.36,2171.0,241.9384,242.4933,241.9384,242.3976,2171.0
2022-12-20 10:50:00,253.15,253.73,253.13,253.73,992.0,242.1967,242.7516,242.1776,242.7516,992.0
2022-12-20 10:55:00,253.79,253.94,253.55,253.55,2703.0,242.809,242.9525,242.5794,242.5794,2703.0
2022-12-20 11:00:00,253.33,253.73,253.08,253.59,1802.0,242.3689,242.7516,242.1297,242.6177,1802.0
2022-12-20 11:05:00,253.54,253.69,253.2,253.45,642.0,242.5698,242.7134,242.2446,242.4837,642.0
2022-12-20 11:10:00,253.43,253.57,253.13,253.44,3272.0,242.4646,242.5985,242.1776,242.4742,3272.0
2022-12-20 11:15:00,253.46,253.46,252.37,252.65,2620.0,242.4933,242.4933,241.4505,241.7183,2620.0
2022-12-20 11:20:00,252.71,252.84,252.61,252.84,1557.0,241.7758,241.9001,241.6801,241.9001,1557.0
2022-12-20 11:25:00,252.88,252.97,252.54,252.54,1100.0,241.9384,242.0245,241.6131,241.6131,1100.0
2022-12-20 11:30:00,252.65,252.93,252.64,252.93,625.0,241.7183,241.9862,241.7088,241.9862,625.0
2022-12-20 11:35:00,253.09,253.09,252.75,252.75,632.0,242.1393,242.1393,241.814,241.814,632.0
2022-12-20 11:40:00,252.75,252.94,252.75,252.91,1374.0,241.814,241.9958,241.814,241.9671,1374.0
2022-12-20 11:45:00,253.03,253.34,253.03,253.34,704.0,242.0819,242.3785,242.0819,242.3785,704.0
2022-12-20 11:50:00,253.41,253.75,253.4,253.64,2113.0,242.4455,242.7708,242.4359,242.6655,2113.0
2022-12-20 11:55:00,253.52,254.09,253.34,254.09,1629.0,242.5507,243.096,242.3785,243.096,1629.0
2022-12-20 12:00:00,254.14,254.41,254.14,254.3,762.0,243.1439,243.4022,243.1439,243.297,762.0
2022-12-20 12:05:00,254.33,254.67,254.32,254.58,1304.0,243.3257,243.6509,243.3161,243.5648,1304.0
2022-12-20 12:10:00,254.57,254.67,254.1,254.14,1213.0,243.5553,243.6509,243.1056,243.1439,1213.0
2022-12-20 12:15:00,254.07,254.54,254.06,254.19,4347.0,243.0769,243.5266,243.0673,243.1917,4347.0
2022-12-20 12:20:00,254.24,254.43,254.12,254.43,426.0,243.2396,243.4213,243.1247,243.4213,426.0
2022-12-20 12:25:00,254.52,254.52,254.25,254.34,600.0,243.5074,243.5074,243.2491,243.3352,600.0
2022-12-20 12:30:00,254.14,254.14,253.88,253.89,501.0,243.1439,243.1439,242.8951,242.9047,501.0
2022-12-20 12:35:00,253.82,253.92,253.68,253.92,1113.0,242.8377,242.9334,242.7038,242.9334,1113.0
2022-12-20 12:40:00,254.02,254.38,253.97,254.34,1665.0,243.0291,243.3735,242.9812,243.3352,1665.0
2022-12-20 12:45:00,254.3,254.43,254.27,254.27,370.0,243.297,243.4213,243.2683,243.2683,370.0
2022-12-20 12:50:00,254.39,254.57,254.39,254.57,581.0,243.3831,243.5553,243.3831,243.5553,581.0
2022-12-20 12:55:00,254.58,254.77,254.46,254.46,1102.0,243.5648,243.7466,243.45,243.45,1102.0
2022-12-20 13:00:00,254.58,254.68,254.47,254.59,1569.0,243.5648,243.6605,243.4596,243.5744,1569.0
2022-12-20 13:05:00,254.45,254.59,254.29,254.29,1446.0,243.4405,243.5744,243.2874,243.2874,1446.0
2022-12-20 13:10:00,253.8,254.0,253.68,253.9,1517.0,242.8186,243.0099,242.7038,242.9143,1517.0
2022-12-20 13:15:00,254.06,254.06,253.94,253.94,679.0,243.0673,243.0673,242.9525,242.9525,679.0
2022-12-20 13:20:00,253.92,254.26,253.91,254.09,922.0,242.9334,243.2587,242.9238,243.096,922.0
2022-12-20 13:25:00,254.15,254.42,254.14,254.38,508.0,243.1534,243.4118,243.1439,243.3735,508.0
2022-12-20 13:30:00,254.3,254.57,254.29,254.53,1308.0,243.297,243.5553,243.2874,243.517,1308.0
2022-12-20 13:35:00,254.55,254.74,254.54,254.64,1388.0,243.5361,243.7179,243.5266,243.6222,1388.0
2022-12-20 13:40:00,254.8,254.8,254.4,254.57,1146.0,243.7753,243.7753,243.3926,243.5553,1146.0
2022-12-20 13:45:00,254.6,254.6,254.36,254.48,600.0,243.584,243.584,243.3544,243.4692,600.0
2022-12-20 13:50:00,254.52,254.53,254.44,254.53,816.0,243.5074,243.517,243.4309,243.517,816.0
2022-12-20 13:55:00,254.44,254.44,254.07,254.09,907.0,243.4309,243.4309,243.0769,243.096,907.0
2022-12-20 14:00:00,254.0,254.15,253.88,254.14,2618.0,243.0099,243.1534,242.8951,243.1439,2618.0
2022-12-20 14:05:00,253.97,254.22,253.97,254.2,1255.0,242.9812,243.2204,242.9812,243.2013,1255.0
2022-12-20 14:10:00,254.29,254.75,254.28,254.72,1242.0,243.2874,243.7275,243.2778,243.6988,1242.0
2022-12-20 14:15:00,254.89,254.89,254.75,254.75,537.0,243.8614,243.8614,243.7275,243.7275,537.0
2022-12-20 14:20:00,254.52,254.78,254.49,254.78,2385.0,243.5074,243.7562,243.4787,243.7562,2385.0
2022-12-20 14:25:00,254.78,254.78,254.72,254.73,1134.0,243.7562,243.7562,243.6988,243.7084,1134.0
2022-12-20 14:30:00,254.75,254.75,254.42,254.42,901.0,243.7275,243.7275,243.4118,243.4118,901.0
2022-12-20 14:35:00,254.51,254.57,254.21,254.38,2591.0,243.4979,243.5553,243.2109,243.3735,2591.0
2022-12-20 14:40:00,254.19,254.42,254.06,254.13,1100.0,243.1917,243.4118,243.0673,243.1343,1100.0
2022-12-20 14:45:00,254.34,254.34,254.18,254.33,700.0,243.3352,243.3352,243.1821,243.3257,700.0
2022-12-20 14:50:00,254.21,254.5,254.21,254.44,1000.0,243.2109,243.4883,243.2109,243.4309,1000.0
2022-12-20 14:55:00,254.24,254.58,254.22,254.58,1623.0,243.2396,243.5648,243.2204,243.5648,1623.0
2022-12-20 15:00:00,254.54,254.56,254.09,254.2,1889.0,243.5266,243.5457,243.096,243.2013,1889.0
2022-12-20 15:05:00,254.28,254.31,254.12,254.21,1204.0,243.2778,243.3065,243.1247,243.2109,1204.0
2022-12-20 15:10:00,254.21,254.36,254.19,254.33,984.0,243.2109,243.3544,243.1917,243.3257,984.0
2022-12-20 15:15:00,254.47,254.62,254.4,254.46,2199.0,243.4596,243.6031,243.3926,243.45,2199.0
2022-12-20 15:20:00,254.37,254.56,254.37,254.56,700.0,243.3639,243.5457,243.3639,243.5457,700.0
2022-12-20 15:25:00,254.65,255.04,254.61,254.94,2872.0,243.6318,244.0049,243.5935,243.9093,2872.0
2022-12-20 15:30:00,255.0,255.14,254.97,255.03,2023.0,243.9667,244.1006,243.938,243.9954,2023.0
2022-12-20 15:35:00,255.1,255.56,255.01,255.56,2531.0,244.0623,244.5024,243.9762,244.5024,2531.0
2022-12-20 15:40:00,255.43,255.46,255.16,255.3,3505.0,244.3781,244.4068,244.1197,244.2537,3505.0
2022-12-20 15:45:00,255.33,255.37,254.97,255.04,7355.0,244.2824,244.3207,243.938,244.0049,7355.0
2022-12-20 15:50:00,254.96,255.08,254.84,254.84,13986.0,243.9284,244.0432,243.8136,243.8136,13986.0
2022-12-20 15:55:00,254.77,255.03,254.31,254.4,37033.0,243.7466,243.9954,243.3065,243.3926,37033.0
2022-12-21 09:30:00,256.87,258.27,256.01,258.0,7127.0,245.7558,247.0952,244.933,246.8369,7127.0
2022-12-21 09:35:00,258.26,258.27,257.72,258.13,1070.0,247.0856,247.0952,246.569,246.9612,1070.0
2022-12-21 09:40:00,257.91,258.15,256.94,257.7,1449.0,246.7508,246.9804,245.8227,246.5498,1449.0
2022-12-21 09:45:00,257.62,258.06,257.0,257.0,8470.0,246.4733,246.8943,245.8801,245.8801,8470.0
2022-12-21 09:50:00,257.61,257.67,257.35,257.56,990.0,246.4637,246.5211,246.215,246.4159,990.0
2022-12-21 09:55:00,257.03,257.25,256.4,256.76,2658.0,245.9088,246.1193,245.3061,245.6505,2658.0
2022-12-21 10:00:00,257.06,257.47,256.89,257.22,2004.0,245.9375,246.3298,245.7749,246.0906,2004.0
2022-12-21 10:05:00,257.09,257.46,256.71,257.07,1334.0,245.9662,246.3202,245.6027,245.9471,1334.0
2022-12-21 10:10:00,257.2,257.2,257.2,257.2,100.0,246.0715,246.0715,246.0715,246.0715,100.0
2022-12-21 10:15:00,257.29,257.6,257.19,257.36,2600.0,246.1576,246.4542,246.0619,246.2246,2600.0
2022-12-21 10:20:00,257.44,258.0,257.39,258.0,1400.0,246.3011,246.8369,246.2533,246.8369,1400.0
2022-12-21 10:25:00,258.14,258.48,258.14,258.39,2687.0,246.9708,247.2961,246.9708,247.21,2687.0
2022-12-21 10:30:00,258.54,258.54,258.19,258.4,1594.0,247.3535,247.3535,247.0186,247.2196,1594.0
2022-12-21 10:35:00,258.79,258.79,258.31,258.56,6666.0,247.5927,247.5927,247.1335,247.3726,6666.0
2022-12-21 10:40:00,258.45,258.74,258.29,258.69,5954.0,247.2674,247.5448,247.1143,247.497,5954.0
2022-12-21 10:45:00,258.69,258.86,258.25,258.73,3228.0,247.497,247.6597,247.076,247.5353,3228.0
2022-12-21 10:50:00,258.78,259.1,258.69,259.1,1000.0,247.5831,247.8893,247.497,247.8893,1000.0
2022-12-21 10:55:00,259.2,259.23,258.95,258.95,1765.0,247.9849,248.0136,247.7458,247.7458,1765.0
2022-12-21 11:00:00,259.18,259.55,259.12,259.55,2284.0,247.9658,248.3198,247.9084,248.3198,2284.0
2022-12-21 11:05:00,259.63,260.09,259.5,260.03,6826.0,248.3963,248.8364,248.272,248.779,6826.0
2022-12-21 11:10:00,260.06,260.23,260.05,260.05,4180.0,248.8077,248.9704,248.7982,248.7982,4180.0
2022-12-21 11:15:00,260.11,260.11,259.59,259.73,4944.0,248.8556,248.8556,248.3581,248.492,4944.0
2022-12-21 11:20:00,259.71,259.86,259.31,259.46,5202.0,248.4729,248.6164,248.0902,248.2337,5202.0
2022-12-21 11:25:00,259.79,259.79,259.5,259.7,9648.0,248.5494,248.5494,248.272,248.4633,9648.0
2022-12-21 11:30:00,259.9,260.9,259.8,260.9,13705.0,248.6547,249.6114,248.559,249.6114,13705.0
2022-12-21 11:35:00,260.87,261.37,260.64,261.14,10460.0,249.5827,250.0611,249.3626,249.841,10460.0
2022-12-21 11:40:00,261.11,261.22,260.88,261.22,2610.0,249.8123,249.9175,249.5923,249.9175,2610.0
2022-12-21 11:45:00,261.2,261.24,260.64,260.74,9832.0,249.8984,249.9367,249.3626,249.4583,9832.0
2022-12-21 11:50:00,260.73,260.95,260.62,260.93,10053.0,249.4487,249.6592,249.3435,249.6401,10053.0
2022-12-21 11:55:00,260.95,261.25,260.84,261.06,5572.0,249.6592,249.9462,249.554,249.7645,5572.0
2022-12-21 12:00:00,261.03,261.22,260.99,261.0,4595.0,249.7358,249.9175,249.6975,249.7071,4595.0
2022-12-21 12:05:00,261.1,261.16,261.02,261.04,3647.0,249.8027,249.8601,249.7262,249.7453,3647.0
2022-12-21 12:10:00,261.08,261.72,261.07,261.72,7382.0,249.7836,250.3959,249.774,250.3959,7382.0
2022-12-21 12:15:00,261.73,262.17,261.58,262.17,7638.0,250.4055,250.8264,250.262,250.8264,7638.0
2022-12-21 12:20:00,262.22,262.78,262.17,262.42,17132.0,250.8743,251.41,250.8264,251.0656,17132.0
2022-12-21 12:25:00,262.22,262.36,261.76,261.77,4300.0,250.8743,251.0082,250.4342,250.4437,4300.0
2022-12-21 12:30:00,261.82,261.84,261.14,261.14,3600.0,250.4916,250.5107,249.841,249.841,3600.0
2022-12-21 12:35:00,261.34,261.65,261.12,261.65,4379.0,250.0324,250.3289,249.8219,250.3289,4379.0
2022-12-21 12:40:00,261.68,261.96,261.44,261.5,8594.0,250.3576,250.6255,250.128,250.1854,8594.0
2022-12-21 12:45:00,261.44,261.44,259.91,260.16,1864.0,250.128,250.128,248.6642,248.9034,1864.0
2022-12-21 12:50:00,260.39,260.41,260.08,260.16,787.0,249.1235,249.1426,248.8269,248.9034,787.0
2022-12-21 12:55:00,260.15,260.58,260.13,260.58,2488.0,248.8938,249.3052,248.8747,249.3052,2488.0
2022-12-21 13:00:00,260.45,260.61,260.41,260.61,1388.0,249.1809,249.3339,249.1426,249.3339,1388.0
2022-12-21 13:05:00,260.58,260.58,260.4,260.4,200.0,249.3052,249.3052,249.133,249.133,200.0
2022-12-21 13:10:00,260.49,260.69,260.42,260.69,2059.0,249.2191,249.4105,249.1522,249.4105,2059.0
2022-12-21 13:15:00,260.52,260.52,260.28,260.34,1100.0,249.2478,249.2478,249.0182,249.0756,1100.0
2022-12-21 13:20:00,260.18,260.18,259.85,259.88,674.0,248.9225,248.9225,248.6068,248.6355,674.0
2022-12-21 13:25:00,259.78,260.1,259.77,259.99,3054.0,248.5398,248.846,248.5303,248.7408,3054.0
2022-12-21 13:30:00,260.0,260.02,259.89,259.89,900.0,248.7503,248.7695,248.6451,248.6451,900.0
2022-12-21 13:35:00,259.87,260.67,259.83,260.55,6713.0,248.626,249.3913,248.5877,249.2765,6713.0
2022-12-21 13:40:00,260.46,260.81,260.36,260.77,1872.0,249.1904,249.5253,249.0948,249.487,1872.0
2022-12-21 13:45:00,260.92,260.99,260.92,260.98,800.0,249.6305,249.6975,249.6305,249.6879,800.0
2022-12-21 13:50:00,260.86,260.89,260.73,260.78,1128.0,249.5731,249.6018,249.4487,249.4966,1128.0
2022-12-21 13:55:00,260.8,261.04,260.68,260.93,2998.0,249.5157,249.7453,249.4009,249.6401,2998.0
2022-12-21 14:00:00,261.04,261.33,261.01,261.33,1200.0,249.7453,250.0228,249.7166,250.0228,1200.0
2022-12-21 14:05:00,261.24,261.43,261.08,261.09,3361.0,249.9367,250.1185,249.7836,249.7932,3361.0
2022-12-21 14:10:00,260.82,261.36,260.8,261.18,3975.0,249.5349,250.0515,249.5157,249.8793,3975.0
2022-12-21 14:15:00,261.09,261.13,260.65,261.13,2715.0,249.7932,249.8314,249.3722,249.8314,2715.0
2022-12-21 14:20:00,261.02,261.02,260.81,260.9,1474.0,249.7262,249.7262,249.5253,249.6114,1474.0
2022-12-21 14:25:00,260.77,260.82,260.24,260.24,1161.0,249.487,249.5349,248.9799,248.9799,1161.0
2022-12-21 14:30:00,260.22,261.1,260.22,261.1,3663.0,248.9608,249.8027,248.9608,249.8027,3663.0
2022-12-21 14:35:00,260.95,260.95,260.44,260.44,744.0,249.6592,249.6592,249.1713,249.1713,744.0
2022-12-21 14:40:00,260.23,260.35,260.16,260.22,1112.0,248.9704,249.0852,248.9034,248.9608,1112.0
2022-12-21 14:45:00,260.23,260.35,260.11,260.14,962.0,248.9704,249.0852,248.8556,248.8843,962.0
2022-12-21 14:50:00,259.75,259.75,259.59,259.59,300.0,248.5111,248.5111,248.3581,248.3581,300.0
2022-12-21 14:55:00,259.68,259.76,259.61,259.75,1374.0,248.4442,248.5207,248.3772,248.5111,1374.0
2022-12-21 15:00:00,259.81,259.89,259.73,259.84,3758.0,248.5686,248.6451,248.492,248.5973,3758.0
2022-12-21 15:05:00,259.7,259.84,259.26,259.33,2119.0,248.4633,248.5973,248.0423,248.1093,2119.0
2022-12-21 15:10:00,259.2,259.5,259.2,259.5,1300.0,247.9849,248.272,247.9849,248.272,1300.0
2022-12-21 15:15:00,259.48,259.48,259.23,259.28,640.0,248.2528,248.2528,248.0136,248.0615,640.0
2022-12-21 15:20:00,259.12,259.18,259.07,259.07,1753.0,247.9084,247.9658,247.8606,247.8606,1753.0
2022-12-21 15:25:00,259.07,259.25,258.83,258.83,1826.0,247.8606,248.0328,247.631,247.631,1826.0
2022-12-21 15:30:00,258.82,259.04,258.82,258.99,3459.0,247.6214,247.8319,247.6214,247.784,3459.0
2022-12-21 15:35:00,258.94,259.21,258.94,259.1,3841.0,247.7362,247.9945,247.7362,247.8893,3841.0
2022-12-21 15:40:00,259.28,259.47,259.17,259.31,5079.0,248.0615,248.2433,247.9562,248.0902,5079.0
2022-12-21 15:45:00,259.19,259.25,259.04,259.19,5576.0,247.9754,248.0328,247.8319,247.9754,5576.0
2022-12-21 15:50:00,259.09,259.09,258.43,258.7,11614.0,247.8797,247.8797,247.2483,247.5066,11614.0
2022-12-21 15:55:00,258.87,259.5,258.81,259.37,24569.0,247.6692,248.272,247.6118,248.1476,24569.0
2022-12-22 09:30:00,256.71,257.91,256.32,256.44,4875.0,245.6027,246.7508,245.2296,245.3444,4875.0
2022-12-22 09:35:00,256.43,256.69,255.5,255.78,2207.0,245.3348,245.5835,244.445,244.7129,2207.0
2022-12-22 09:40:00,256.45,256.56,255.52,256.35,955.0,245.3539,245.4592,244.4642,245.2583,955.0
2022-12-22 09:45:00,256.15,256.34,255.77,256.29,1430.0,245.0669,245.2487,244.7034,245.2009,1430.0
2022-12-22 09:50:00,256.19,256.19,255.39,255.5,1599.0,245.1052,245.1052,244.3398,244.445,1599.0
2022-12-22 09:55:00,255.22,255.77,255.21,255.77,753.0,244.1772,244.7034,244.1676,244.7034,753.0
2022-12-22 10:00:00,255.76,255.76,255.05,255.19,1501.0,244.6938,244.6938,244.0145,244.1484,1501.0
2022-12-22 10:05:00,255.0,255.07,254.39,254.56,2105.0,243.9667,244.0336,243.3831,243.5457,2105.0
2022-12-22 10:10:00,254.21,254.46,254.05,254.46,1800.0,243.2109,243.45,243.0578,243.45,1800.0
2022-12-22 10:15:00,254.41,255.02,254.4,255.02,600.0,243.4022,243.9858,243.3926,243.9858,600.0
2022-12-22 10:20:00,255.3,255.44,254.88,255.24,600.0,244.2537,244.3876,243.8519,244.1963,600.0
2022-12-22 10:25:00,255.45,255.77,255.45,255.56,600.0,244.3972,244.7034,244.3972,244.5024,600.0
2022-12-22 10:30:00,255.36,256.34,255.29,255.83,4196.0,244.3111,245.2487,244.2441,244.7608,4196.0
2022-12-22 10:35:00,255.39,255.94,255.39,255.72,2121.0,244.3398,244.866,244.3398,244.6555,2121.0
2022-12-22 10:40:00,255.84,256.03,255.43,255.71,2178.0,244.7703,244.9521,244.3781,244.6459,2178.0
2022-12-22 10:45:00,255.53,256.42,255.53,256.42,446.0,244.4737,245.3252,244.4737,245.3252,446.0
2022-12-22 10:50:00,256.31,256.47,256.09,256.09,1048.0,245.22,245.3731,245.0095,245.0095,1048.0
2022-12-22 10:55:00,256.06,256.06,255.54,255.66,1472.0,244.9808,244.9808,244.4833,244.5981,1472.0
2022-12-22 11:00:00,255.68,255.78,255.63,255.68,400.0,244.6172,244.7129,244.5694,244.6172,400.0
2022-12-22 11:05:00,255.92,255.92,255.71,255.72,345.0,244.8469,244.8469,244.6459,244.6555,345.0
2022-12-22 11:10:00,255.73,255.73,255.39,255.39,400.0,244.6651,244.6651,244.3398,244.3398,400.0
2022-12-22 11:15:00,255.56,255.58,255.3,255.3,1356.0,244.5024,244.5216,244.2537,244.2537,1356.0
2022-12-22 11:20:00,255.26,255.26,255.0,255.0,2266.0,244.2154,244.2154,243.9667,243.9667,2266.0
2022-12-22 11:25:00,254.87,254.87,254.87,254.87,100.0,243.8423,243.8423,243.8423,243.8423,100.0
2022-12-22 11:30:00,254.78,255.0,254.65,254.91,10991.0,243.7562,243.9667,243.6318,243.8806,10991.0
2022-12-22 11:35:00,254.93,255.31,254.57,254.58,1835.0,243.8997,244.2633,243.5553,243.5648,1835.0
2022-12-22 11:40:00,254.18,254.28,254.18,254.25,586.0,243.1821,243.2778,243.1821,243.2491,586.0
2022-12-22 11:45:00,254.12,254.12,254.09,254.09,600.0,243.1247,243.1247,243.096,243.096,600.0
2022-12-22 11:50:00,254.09,254.09,253.99,254.08,700.0,243.096,243.096,243.0004,243.0865,700.0
2022-12-22 11:55:00,253.89,254.03,253.61,254.03,1722.0,242.9047,243.0386,242.6368,243.0386,1722.0
2022-12-22 12:00:00,253.95,254.08,253.89,254.07,801.0,242.9621,243.0865,242.9047,243.0769,801.0
2022-12-22 12:05:00,254.02,254.14,253.87,253.88,1300.0,243.0291,243.1439,242.8856,242.8951,1300.0
2022-12-22 12:10:00,253.94,254.02,253.66,253.84,902.0,242.9525,243.0291,242.6846,242.8569,902.0
2022-12-22 12:15:00,253.54,253.68,253.45,253.45,300.0,242.5698,242.7038,242.4837,242.4837,300.0
2022-12-22 12:20:00,253.47,253.64,253.42,253.59,1554.0,242.5029,242.6655,242.455,242.6177,1554.0
2022-12-22 12:25:00,253.4,253.4,252.79,252.79,826.0,242.4359,242.4359,241.8523,241.8523,826.0
2022-12-22 12:30:00,252.68,252.79,252.68,252.79,200.0,241.7471,241.8523,241.7471,241.8523,200.0
2022-12-22 12:35:00,252.8,252.97,252.72,252.87,1337.0,241.8619,242.0245,241.7853,241.9288,1337.0
2022-12-22 12:40:00,252.55,252.74,252.5,252.74,446.0,241.6227,241.8045,241.5748,241.8045,446.0
2022-12-22 12:45:00,252.92,253.0,252.76,252.86,1516.0,241.9767,242.0532,241.8236,241.9193,1516.0
2022-12-22 12:50:00,252.81,252.97,252.8,252.97,239.0,241.8714,242.0245,241.8619,242.0245,239.0
2022-12-22 12:55:00,252.7,252.84,252.67,252.84,532.0,241.7662,241.9001,241.7375,241.9001,532.0
2022-12-22 13:00:00,252.65,252.65,252.15,252.26,486.0,241.7183,241.7183,241.24,241.3452,486.0
2022-12-22 13:05:00,252.05,252.16,251.75,251.75,842.0,241.1443,241.2496,240.8573,240.8573,842.0
2022-12-22 13:10:00,252.37,252.43,252.36,252.38,1135.0,241.4505,241.5079,241.4409,241.46,1135.0
2022-12-22 13:15:00,252.44,252.44,251.97,251.98,920.0,241.5174,241.5174,241.0678,241.0773,920.0
2022-12-22 13:20:00,252.01,252.26,252.01,252.17,800.0,241.106,241.3452,241.106,241.2591,800.0
2022-12-22 13:25:00,252.15,252.29,251.97,251.99,4373.0,241.24,241.3739,241.0678,241.0869,4373.0
2022-12-22 13:30:00,251.86,251.86,251.78,251.79,862.0,240.9625,240.9625,240.886,240.8956,862.0
2022-12-22 13:35:00,251.68,252.06,251.68,252.04,2558.0,240.7903,241.1539,240.7903,241.1347,2558.0
2022-12-22 13:40:00,252.09,252.22,252.09,252.22,1018.0,241.1826,241.307,241.1826,241.307,1018.0
2022-12-22 13:45:00,252.21,252.35,252.21,252.25,1800.0,241.2974,241.4313,241.2974,241.3357,1800.0
2022-12-22 13:50:00,252.25,252.25,252.13,252.13,200.0,241.3357,241.3357,241.2208,241.2208,200.0
2022-12-22 13:55:00,252.09,252.09,251.87,252.0,1522.0,241.1826,241.1826,240.9721,241.0965,1522.0
2022-12-22 14:00:00,252.02,252.18,252.02,252.08,3329.0,241.1156,241.2687,241.1156,241.173,3329.0
2022-12-22 14:05:00,251.97,252.26,251.92,252.04,4710.0,241.0678,241.3452,241.0199,241.1347,4710.0
2022-12-22 14:10:00,252.2,253.62,252.16,253.62,5441.0,241.2878,242.6464,241.2496,242.6464,5441.0
2022-12-22 14:15:00,253.47,253.9,253.46,253.61,1874.0,242.5029,242.9143,242.4933,242.6368,1874.0
2022-12-22 14:20:00,253.51,253.82,253.28,253.82,1566.0,242.5411,242.8377,242.3211,242.8377,1566.0
2022-12-22 14:25:00,253.97,254.75,253.97,254.75,2429.0,242.9812,243.7275,242.9812,243.7275,2429.0
2022-12-22 14:30:00,254.63,254.74,254.5,254.69,800.0,243.6127,243.7179,243.4883,243.6701,800.0
2022-12-22 14:35:00,254.66,254.77,254.19,254.25,2360.0,243.6414,243.7466,243.1917,243.2491,2360.0
2022-12-22 14:40:00,254.28,254.5,253.89,253.9,1960.0,243.2778,243.4883,242.9047,242.9143,1960.0
2022-12-22 14:45:00,254.04,254.04,253.8,253.95,3930.0,243.0482,243.0482,242.8186,242.9621,3930.0
2022-12-22 14:50:00,254.05,254.4,253.95,254.39,4710.0,243.0578,243.3926,242.9621,243.3831,4710.0
2022-12-22 14:55:00,254.44,255.04,254.3,254.92,1903.0,243.4309,244.0049,243.297,243.8901,1903.0
2022-12-22 15:00:00,254.92,255.02,254.86,254.91,1098.0,243.8901,243.9858,243.8327,243.8806,1098.0
2022-12-22 15:05:00,254.82,255.43,254.82,255.43,1751.0,243.7945,244.3781,243.7945,244.3781,1751.0
2022-12-22 15:10:00,255.43,255.76,255.38,255.45,3618.0,244.3781,244.6938,244.3302,244.3972,3618.0
2022-12-22 15:15:00,255.61,256.42,255.6,256.42,8183.0,244.5503,245.3252,244.5407,245.3252,8183.0
2022-12-22 15:20:00,256.68,257.38,256.65,257.38,5135.0,245.574,246.2437,245.5453,246.2437,5135.0
2022-12-22 15:25:00,257.26,257.83,257.22,257.81,14428.0,246.1289,246.6742,246.0906,246.6551,14428.0
2022-12-22 15:30:00,257.84,257.91,256.2,256.21,7463.0,246.6838,246.7508,245.1147,245.1243,7463.0
2022-12-22 15:35:00,256.23,256.34,255.75,255.8,4754.0,245.1435,245.2487,244.6842,244.7321,4754.0
2022-12-22 15:40:00,255.65,256.05,255.22,255.59,6581.0,244.5885,244.9712,244.1772,244.5311,6581.0
2022-12-22 15:45:00,255.45,255.59,255.11,255.56,4068.0,244.3972,244.5311,244.0719,244.5024,4068.0
2022-12-22 15:50:00,255.72,256.37,255.72,256.13,8601.0,244.6555,245.2774,244.6555,245.0478,8601.0
2022-12-22 15:55:00,256.06,256.1,255.77,256.01,12820.0,244.9808,245.0191,244.7034,244.933,12820.0
2022-12-23 09:30:00,256.5,257.14,256.5,256.6,4195.0,245.4018,246.0141,245.4018,245.4974,4195.0
2022-12-23 09:35:00,256.41,256.41,254.83,254.83,1286.0,245.3157,245.3157,243.804,243.804,1286.0
2022-12-23 09:40:00,255.44,256.41,255.44,256.17,1923.0,244.3876,245.3157,244.3876,245.086,1923.0
2022-12-23 09:45:00,256.17,256.24,255.35,255.56,3782.0,245.086,245.153,244.3015,244.5024,3782.0
2022-12-23 09:50:00,255.81,255.83,255.49,255.49,1377.0,244.7416,244.7608,244.4355,244.4355,1377.0
2022-12-23 09:55:00,255.65,256.01,255.13,255.87,13915.0,244.5885,244.933,244.091,244.799,13915.0
2022-12-23 10:00:00,256.85,256.85,256.19,256.19,1010.0,245.7366,245.7366,245.1052,245.1052,1010.0
2022-12-23 10:05:00,256.17,256.46,255.62,255.83,1864.0,245.086,245.3635,244.5598,244.7608,1864.0
2022-12-23 10:10:00,256.14,257.07,256.14,256.7,3459.0,245.0573,245.9471,245.0573,245.5931,3459.0
2022-12-23 10:15:00,256.47,257.54,256.27,257.0,2105.0,245.3731,246.3968,245.1817,245.8801,2105.0
2022-12-23 10:20:00,256.76,257.11,256.76,257.11,659.0,245.6505,245.9854,245.6505,245.9854,659.0
2022-12-23 10:25:00,256.82,257.22,256.61,256.89,1138.0,245.7079,246.0906,245.507,245.7749,1138.0
2022-12-23 10:30:00,256.94,257.13,256.62,256.62,300.0,245.8227,246.0045,245.5166,245.5166,300.0
2022-12-23 10:35:00,256.83,257.02,256.64,257.01,914.0,245.7175,245.8993,245.5357,245.8897,914.0
2022-12-23 10:40:00,256.6,256.6,256.03,256.3,802.0,245.4974,245.4974,244.9521,245.2104,802.0
2022-12-23 10:45:00,256.23,256.39,255.93,255.93,614.0,245.1435,245.2965,244.8564,244.8564,614.0
2022-12-23 10:50:00,256.01,256.01,255.42,255.75,1800.0,244.933,244.933,244.3685,244.6842,1800.0
2022-12-23 10:55:00,255.76,256.04,255.11,255.14,2310.0,244.6938,244.9617,244.0719,244.1006,2310.0
2022-12-23 11:00:00,255.29,255.37,255.01,255.34,1658.0,244.2441,244.3207,243.9762,244.292,1658.0
2022-12-23 11:05:00,255.16,255.26,255.16,255.17,400.0,244.1197,244.2154,244.1197,244.1293,400.0
2022-12-23 11:10:00,255.27,255.63,255.27,255.34,1821.0,244.225,244.5694,244.225,244.292,1821.0
2022-12-23 11:15:00,255.21,255.56,255.21,255.45,763.0,244.1676,244.5024,244.1676,244.3972,763.0
2022-12-23 11:20:00,255.89,255.97,255.11,255.11,1100.0,244.8182,244.8947,244.0719,244.0719,1100.0
2022-12-23 11:25:00,255.81,255.81,255.65,255.73,352.0,244.7416,244.7416,244.5885,244.6651,352.0
2022-12-23 11:30:00,256.01,256.12,256.01,256.12,302.0,244.933,245.0382,244.933,245.0382,302.0
2022-12-23 11:35:00,256.23,256.38,256.23,256.38,507.0,245.1435,245.287,245.1435,245.287,507.0
2022-12-23 11:40:00,256.48,256.77,256.48,256.6,873.0,245.3826,245.6601,245.3826,245.4974,873.0
2022-12-23 11:45:00,256.8,256.91,256.64,256.91,1494.0,245.6888,245.794,245.5357,245.794,1494.0
2022-12-23 11:50:00,257.11,257.23,256.61,256.64,3806.0,245.9854,246.1002,245.507,245.5357,3806.0
2022-12-23 11:55:00,256.85,257.13,256.77,257.13,600.0,245.7366,246.0045,245.6601,246.0045,600.0
2022-12-23 12:00:00,257.13,257.53,257.13,257.53,894.0,246.0045,246.3872,246.0045,246.3872,894.0
2022-12-23 12:05:00,257.54,257.54,257.53,257.53,200.0,246.3968,246.3968,246.3872,246.3872,200.0
2022-12-23 12:10:00,257.22,257.67,257.22,257.27,1007.0,246.0906,246.5211,246.0906,246.1385,1007.0
2022-12-23 12:15:00,257.51,257.61,257.51,257.61,390.0,246.3681,246.4637,246.3681,246.4637,390.0
2022-12-23 12:20:00,257.7,257.84,257.61,257.84,700.0,246.5498,246.6838,246.4637,246.6838,700.0
2022-12-23 12:25:00,257.68,257.72,257.44,257.44,340.0,246.5307,246.569,246.3011,246.3011,340.0
2022-12-23 12:30:00,257.42,257.64,257.31,257.55,846.0,246.282,246.4924,246.1767,246.4063,846.0
2022-12-23 12:35:00,257.6,257.7,257.55,257.55,300.0,246.4542,246.5498,246.4063,246.4063,300.0
2022-12-23 12:40:00,257.34,257.34,257.17,257.17,200.0,246.2054,246.2054,246.0428,246.0428,200.0
2022-12-23 12:45:00,256.77,256.86,256.77,256.86,200.0,245.6601,245.7462,245.6601,245.7462,200.0
2022-12-23 12:50:00,256.86,256.86,256.86,256.86,0.0,245.7462,245.7462,245.7462,245.7462,0.0
2022-12-23 12:55:00,256.91,257.11,256.56,256.75,1727.0,245.794,245.9854,245.4592,245.641,1727.0
2022-12-23 13:00:00,256.51,256.82,256.51,256.65,300.0,245.4113,245.7079,245.4113,245.5453,300.0
2022-12-23 13:05:00,257.03,257.03,257.03,257.03,200.0,245.9088,245.9088,245.9088,245.9088,200.0
2022-12-23 13:10:00,256.94,256.94,256.67,256.68,1888.0,245.8227,245.8227,245.5644,245.574,1888.0
2022-12-23 13:15:00,256.82,257.14,256.82,257.14,867.0,245.7079,246.0141,245.7079,246.0141,867.0
2022-12-23 13:20:00,257.05,257.05,256.77,256.81,1300.0,245.928,245.928,245.6601,245.6984,1300.0
2022-12-23 13:25:00,256.77,257.0,256.64,256.86,1153.0,245.6601,245.8801,245.5357,245.7462,1153.0
2022-12-23 13:30:00,256.86,256.86,256.86,256.86,0.0,245.7462,245.7462,245.7462,245.7462,0.0
2022-12-23 13:35:00,256.7,256.81,256.53,256.53,1601.0,245.5931,245.6984,245.4305,245.4305,1601.0
2022-12-23 13:40:00,256.75,256.8,256.55,256.8,1455.0,245.641,245.6888,245.4496,245.6888,1455.0
2022-12-23 13:45:00,256.53,256.68,256.3,256.61,2205.0,245.4305,245.574,245.2104,245.507,2205.0
2022-12-23 13:50:00,256.61,256.61,256.61,256.61,0.0,245.507,245.507,245.507,245.507,0.0
2022-12-23 13:55:00,256.63,256.65,256.55,256.55,300.0,245.5261,245.5453,245.4496,245.4496,300.0
2022-12-23 14:00:00,256.46,256.57,256.4,256.4,1010.0,245.3635,245.4687,245.3061,245.3061,1010.0
2022-12-23 14:05:00,256.38,256.38,256.12,256.12,357.0,245.287,245.287,245.0382,245.0382,357.0
2022-12-23 14:10:00,256.11,256.37,255.98,256.33,1938.0,245.0286,245.2774,244.9043,245.2391,1938.0
2022-12-23 14:15:00,256.12,256.69,256.12,256.44,2646.0,245.0382,245.5835,245.0382,245.3444,2646.0
2022-12-23 14:20:00,256.39,256.46,256.27,256.44,1565.0,245.2965,245.3635,245.1817,245.3444,1565.0
2022-12-23 14:25:00,256.14,256.41,256.1,256.22,1996.0,245.0573,245.3157,245.0191,245.1339,1996.0
2022-12-23 14:30:00,255.99,256.47,255.98,256.47,704.0,244.9138,245.3731,244.9043,245.3731,704.0
2022-12-23 14:35:00,256.5,256.55,256.5,256.55,200.0,245.4018,245.4496,245.4018,245.4496,200.0
2022-12-23 14:40:00,256.63,256.64,256.33,256.49,864.0,245.5261,245.5357,245.2391,245.3922,864.0
2022-12-23 14:45:00,256.37,256.48,256.37,256.47,768.0,245.2774,245.3826,245.2774,245.3731,768.0
2022-12-23 14:50:00,256.44,256.76,256.44,256.76,400.0,245.3444,245.6505,245.3444,245.6505,400.0
2022-12-23 14:55:00,256.81,256.91,256.68,256.69,1053.0,245.6984,245.794,245.574,245.5835,1053.0
2022-12-23 15:00:00,256.99,257.22,256.97,256.97,1900.0,245.8706,246.0906,245.8514,245.8514,1900.0
2022-12-23 15:05:00,256.97,256.97,256.97,256.97,0.0,245.8514,245.8514,245.8514,245.8514,0.0
2022-12-23 15:10:00,256.88,256.94,256.7,256.78,1384.0,245.7653,245.8227,245.5931,245.6697,1384.0
2022-12-23 15:15:00,256.97,257.03,256.61,256.61,984.0,245.8514,245.9088,245.507,245.507,984.0
2022-12-23 15:20:00,256.51,256.51,256.31,256.31,300.0,245.4113,245.4113,245.22,245.22,300.0
2022-12-23 15:25:00,256.34,256.39,256.09,256.3,1430.0,245.2487,245.2965,245.0095,245.2104,1430.0
2022-12-23 15:30:00,256.29,256.29,255.89,255.89,647.0,245.2009,245.2009,244.8182,244.8182,647.0
2022-12-23 15:35:00,255.77,255.88,255.47,255.88,1001.0,244.7034,244.8086,244.4163,244.8086,1001.0
2022-12-23 15:40:00,256.12,256.33,256.09,256.33,1100.0,245.0382,245.2391,245.0095,245.2391,1100.0
2022-12-23 15:45:00,256.35,256.4,256.24,256.32,1107.0,245.2583,245.3061,245.153,245.2296,1107.0
2022-12-23 15:50:00,256.39,256.58,256.23,256.58,2751.0,245.2965,245.4783,245.1435,245.4783,2751.0
2022-12-23 15:55:00,256.52,256.85,256.49,256.72,12866.0,245.4209,245.7366,245.3922,245.6122,12866.0
2022-12-27 09:30:00,257.51,257.51,255.8,255.8,3050.0,246.3681,246.3681,244.7321,244.7321,3050.0
2022-12-27 09:35:00,256.17,258.35,256.17,258.0,3300.0,245.086,247.1717,245.086,246.8369,3300.0
2022-12-27 09:40:00,258.0,258.7,257.6,258.54,3765.0,246.8369,247.5066,246.4542,247.3535,3765.0
2022-12-27 09:45:00,258.36,258.38,257.79,257.79,597.0,247.1813,247.2004,246.636,246.636,597.0
2022-12-27 09:50:00,258.07,258.18,257.59,258.16,1288.0,246.9038,247.0091,246.4446,246.9899,1288.0
2022-12-27 09:55:00,258.16,258.2,257.95,257.96,569.0,246.9899,247.0282,246.789,246.7986,569.0
2022-12-27 10:00:00,258.05,258.05,257.58,258.04,791.0,246.8847,246.8847,246.435,246.8751,791.0
2022-12-27 10:05:00,258.3,258.3,258.06,258.22,1243.0,247.1239,247.1239,246.8943,247.0473,1243.0
2022-12-27 10:10:00,258.34,258.72,258.34,258.72,1194.0,247.1622,247.5257,247.1622,247.5257,1194.0
2022-12-27 10:15:00,259.08,259.08,258.47,259.05,1174.0,247.8701,247.8701,247.2865,247.8414,1174.0
2022-12-27 10:20:00,259.65,260.1,259.65,259.8,1150.0,248.4155,248.846,248.4155,248.559,1150.0
2022-12-27 10:25:00,259.73,259.73,259.32,259.38,1158.0,248.492,248.492,248.0998,248.1572,1158.0
2022-12-27 10:30:00,259.24,259.84,259.24,259.84,1027.0,248.0232,248.5973,248.0232,248.5973,1027.0
2022-12-27 10:35:00,259.58,259.76,259.58,259.76,400.0,248.3485,248.5207,248.3485,248.5207,400.0
2022-12-27 10:40:00,259.85,259.97,259.85,259.97,200.0,248.6068,248.7216,248.6068,248.7216,200.0
2022-12-27 10:45:00,259.99,260.03,259.89,260.01,500.0,248.7408,248.779,248.6451,248.7599,500.0
2022-12-27 10:50:00,259.76,259.76,259.26,259.26,585.0,248.5207,248.5207,248.0423,248.0423,585.0
2022-12-27 10:55:00,259.09,259.42,258.68,258.68,1016.0,247.8797,248.1954,247.4874,247.4874,1016.0
2022-12-27 11:00:00,259.11,259.28,258.85,259.11,3509.0,247.8988,248.0615,247.6501,247.8988,3509.0
2022-12-27 11:05:00,259.05,259.05,259.05,259.05,100.0,247.8414,247.8414,247.8414,247.8414,100.0
2022-12-27 11:10:00,259.26,259.26,259.25,259.25,306.0,248.0423,248.0423,248.0328,248.0328,306.0
2022-12-27 11:15:00,259.5,259.5,259.22,259.22,422.0,248.272,248.272,248.0041,248.0041,422.0
2022-12-27 11:20:00,259.01,259.29,258.99,259.29,300.0,247.8032,248.0711,247.784,248.0711,300.0
2022-12-27 11:25:00,259.36,259.36,259.3,259.3,350.0,248.138,248.138,248.0806,248.0806,350.0
2022-12-27 11:30:00,259.42,259.58,259.27,259.36,3463.0,248.1954,248.3485,248.0519,248.138,3463.0
2022-12-27 11:35:00,258.86,259.18,258.84,259.18,803.0,247.6597,247.9658,247.6405,247.9658,803.0
2022-12-27 11:40:00,258.98,259.38,258.9,259.38,893.0,247.7745,248.1572,247.6979,248.1572,893.0
2022-12-27 11:45:00,259.16,259.16,259.06,259.06,575.0,247.9467,247.9467,247.851,247.851,575.0
2022-12-27 11:50:00,259.06,259.2,258.73,258.84,13473.0,247.851,247.9849,247.5353,247.6405,13473.0
2022-12-27 11:55:00,258.71,258.76,258.71,258.76,303.0,247.5161,247.564,247.5161,247.564,303.0
2022-12-27 12:00:00,258.74,258.87,258.74,258.84,553.0,247.5448,247.6692,247.5448,247.6405,553.0
2022-12-27 12:05:00,258.85,259.01,258.79,259.0,1334.0,247.6501,247.8032,247.5927,247.7936,1334.0
2022-12-27 12:10:00,259.0,259.12,259.0,259.12,500.0,247.7936,247.9084,247.7936,247.9084,500.0
2022-12-27 12:15:00,259.16,259.16,258.84,258.94,420.0,247.9467,247.9467,247.6405,247.7362,420.0
2022-12-27 12:20:00,258.94,258.94,258.48,258.48,400.0,247.7362,247.7362,247.2961,247.2961,400.0
2022-12-27 12:25:00,258.42,258.42,258.3,258.3,240.0,247.2387,247.2387,247.1239,247.1239,240.0
2022-12-27 12:30:00,258.43,258.57,258.42,258.57,200.0,247.2483,247.3822,247.2387,247.3822,200.0
2022-12-27 12:35:00,258.64,258.66,258.52,258.53,784.0,247.4492,247.4683,247.3344,247.3439,784.0
2022-12-27 12:40:00,258.2,258.2,258.19,258.19,300.0,247.0282,247.0282,247.0186,247.0186,300.0
2022-12-27 12:45:00,257.87,258.05,257.86,257.98,500.0,246.7125,246.8847,246.7029,246.8177,500.0
2022-12-27 12:50:00,258.04,258.11,257.97,258.04,840.0,246.8751,246.9421,246.8082,246.8751,840.0
2022-12-27 12:55:00,258.08,258.08,258.08,258.08,100.0,246.9134,246.9134,246.9134,246.9134,100.0
2022-12-27 13:00:00,258.19,258.38,258.19,258.27,737.0,247.0186,247.2004,247.0186,247.0952,737.0
2022-12-27 13:05:00,258.3,258.45,258.28,258.29,990.0,247.1239,247.2674,247.1048,247.1143,990.0
2022-12-27 13:10:00,258.28,258.3,258.21,258.3,500.0,247.1048,247.1239,247.0378,247.1239,500.0
2022-12-27 13:15:00,258.19,258.19,257.88,257.88,400.0,247.0186,247.0186,246.7221,246.7221,400.0
2022-12-27 13:20:00,257.76,257.76,257.62,257.64,812.0,246.6073,246.6073,246.4733,246.4924,812.0
2022-12-27 13:25:00,257.83,257.87,257.82,257.87,644.0,246.6742,246.7125,246.6647,246.7125,644.0
2022-12-27 13:30:00,257.76,257.76,257.69,257.7,400.0,246.6073,246.6073,246.5403,246.5498,400.0
2022-12-27 13:35:00,257.68,257.68,257.57,257.57,702.0,246.5307,246.5307,246.4255,246.4255,702.0
2022-12-27 13:40:00,257.49,257.59,257.41,257.41,1439.0,246.3489,246.4446,246.2724,246.2724,1439.0
2022-12-27 13:45:00,257.3,257.56,257.14,257.55,2240.0,246.1672,246.4159,246.0141,246.4063,2240.0
2022-12-27 13:50:00,257.26,257.27,257.26,257.26,100.0,246.1289,246.1385,246.1289,246.1289,100.0
2022-12-27 13:55:00,257.22,257.22,256.86,256.98,669.0,246.0906,246.0906,245.7462,245.861,669.0
2022-12-27 14:00:00,257.19,257.37,257.19,257.37,360.0,246.0619,246.2341,246.0619,246.2341,360.0
2022-12-27 14:05:00,257.42,257.43,257.19,257.19,1861.0,246.282,246.2915,246.0619,246.0619,1861.0
2022-12-27 14:10:00,257.39,257.39,257.17,257.18,390.0,246.2533,246.2533,246.0428,246.0523,390.0
2022-12-27 14:15:00,257.08,257.08,256.74,256.84,856.0,245.9567,245.9567,245.6314,245.7271,856.0
2022-12-27 14:20:00,256.7,256.77,256.56,256.71,898.0,245.5931,245.6601,245.4592,245.6027,898.0
2022-12-27 14:25:00,256.65,256.73,256.31,256.43,1904.0,245.5453,245.6218,245.22,245.3348,1904.0
2022-12-27 14:30:00,256.5,256.7,256.48,256.7,1350.0,245.4018,245.5931,245.3826,245.5931,1350.0
2022-12-27 14:35:00,256.7,256.71,256.49,256.49,1575.0,245.5931,245.6027,245.3922,245.3922,1575.0
2022-12-27 14:40:00,256.12,256.25,256.11,256.14,1777.0,245.0382,245.1626,245.0286,245.0573,1777.0
2022-12-27 14:45:00,256.33,256.67,256.3,256.67,2828.0,245.2391,245.5644,245.2104,245.5644,2828.0
2022-12-27 14:50:00,256.62,256.77,256.62,256.62,500.0,245.5166,245.6601,245.5166,245.5166,500.0
2022-12-27 14:55:00,256.63,256.85,256.47,256.6,3680.0,245.5261,245.7366,245.3731,245.4974,3680.0
2022-12-27 15:00:00,256.7,256.78,256.65,256.66,500.0,245.5931,245.6697,245.5453,245.5548,500.0
2022-12-27 15:05:00,256.84,257.26,256.84,257.26,783.0,245.7271,246.1289,245.7271,246.1289,783.0
2022-12-27 15:10:00,257.24,257.32,257.15,257.3,1626.0,246.1097,246.1863,246.0236,246.1672,1626.0
2022-12-27 15:15:00,257.45,257.55,257.25,257.25,1151.0,246.3107,246.4063,246.1193,246.1193,1151.0
2022-12-27 15:20:00,257.25,257.25,256.95,257.15,1605.0,246.1193,246.1193,245.8323,246.0236,1605.0
2022-12-27 15:25:00,257.15,257.26,256.94,257.18,2219.0,246.0236,246.1289,245.8227,246.0523,2219.0
2022-12-27 15:30:00,256.97,257.6,256.97,257.37,2665.0,245.8514,246.4542,245.8514,246.2341,2665.0
2022-12-27 15:35:00,257.38,257.99,257.38,257.92,3147.0,246.2437,246.8273,246.2437,246.7603,3147.0
2022-12-27 15:40:00,257.86,257.86,257.55,257.55,6937.0,246.7029,246.7029,246.4063,246.4063,6937.0
2022-12-27 15:45:00,257.46,257.54,257.26,257.52,2711.0,246.3202,246.3968,246.1289,246.3776,2711.0
2022-12-27 15:50:00,257.41,257.46,257.17,257.24,3925.0,246.2724,246.3202,246.0428,246.1097,3925.0
2022-12-27 15:55:00,257.33,257.62,257.03,257.5,14687.0,246.1959,246.4733,245.9088,246.3585,14687.0
2022-12-28 09:30:00,257.72,259.05,257.72,259.05,6266.0,246.569,247.8414,246.569,247.8414,6266.0
2022-12-28 09:35:00,258.86,259.08,258.28,258.68,2302.0,247.6597,247.8701,247.1048,247.4874,2302.0
2022-12-28 09:40:00,258.55,259.14,258.39,259.07,4170.0,247.3631,247.9275,247.21,247.8606,4170.0
2022-12-28 09:45:00,258.65,258.88,258.41,258.87,1618.0,247.4587,247.6788,247.2291,247.6692,1618.0
2022-12-28 09:50:00,258.32,258.4,257.67,257.77,1590.0,247.143,247.2196,246.5211,246.6168,1590.0
2022-12-28 09:55:00,257.78,258.16,257.76,257.85,1129.0,246.6264,246.9899,246.6073,246.6934,1129.0
2022-12-28 10:00:00,257.84,258.67,257.84,258.37,1496.0,246.6838,247.4779,246.6838,247.1909,1496.0
2022-12-28 10:05:00,257.91,258.45,257.91,258.45,600.0,246.7508,247.2674,246.7508,247.2674,600.0
2022-12-28 10:10:00,257.98,257.98,257.5,257.5,3076.0,246.8177,246.8177,246.3585,246.3585,3076.0
2022-12-28 10:15:00,257.7,257.95,257.69,257.95,900.0,246.5498,246.789,246.5403,246.789,900.0
2022-12-28 10:20:00,258.44,258.52,258.37,258.5,435.0,247.2578,247.3344,247.1909,247.3152,435.0
2022-12-28 10:25:00,257.97,258.31,256.74,256.74,3831.0,246.8082,247.1335,245.6314,245.6314,3831.0
2022-12-28 10:30:00,257.19,257.21,257.03,257.03,619.0,246.0619,246.081,245.9088,245.9088,619.0
2022-12-28 10:35:00,257.42,257.42,256.84,256.93,600.0,246.282,246.282,245.7271,245.8132,600.0
2022-12-28 10:40:00,257.06,257.11,256.84,256.84,600.0,245.9375,245.9854,245.7271,245.7271,600.0
2022-12-28 10:45:00,256.75,256.92,256.75,256.91,968.0,245.641,245.8036,245.641,245.794,968.0
2022-12-28 10:50:00,256.56,256.56,256.38,256.53,1058.0,245.4592,245.4592,245.287,245.4305,1058.0
2022-12-28 10:55:00,256.67,256.81,256.22,256.22,2823.0,245.5644,245.6984,245.1339,245.1339,2823.0
2022-12-28 11:00:00,256.36,256.7,256.16,256.7,4131.0,245.2678,245.5931,245.0765,245.5931,4131.0
2022-12-28 11:05:00,256.6,256.6,255.79,255.84,714.0,245.4974,245.4974,244.7225,244.7703,714.0
2022-12-28 11:10:00,255.81,256.14,255.81,255.87,2990.0,244.7416,245.0573,244.7416,244.799,2990.0
2022-12-28 11:15:00,255.98,256.49,255.84,256.48,1638.0,244.9043,245.3922,244.7703,245.3826,1638.0
2022-12-28 11:20:00,256.6,256.6,256.52,256.56,364.0,245.4974,245.4974,245.4209,245.4592,364.0
2022-12-28 11:25:00,256.44,256.58,256.3,256.45,600.0,245.3444,245.4783,245.2104,245.3539,600.0
2022-12-28 11:30:00,256.44,256.49,256.43,256.44,300.0,245.3444,245.3922,245.3348,245.3444,300.0
2022-12-28 11:35:00,256.43,256.43,256.28,256.28,514.0,245.3348,245.3348,245.1913,245.1913,514.0
2022-12-28 11:40:00,256.39,256.52,256.39,256.52,1131.0,245.2965,245.4209,245.2965,245.4209,1131.0
2022-12-28 11:45:00,256.39,256.54,256.03,256.09,4156.0,245.2965,245.44,244.9521,245.0095,4156.0
2022-12-28 11:50:00,255.72,256.22,255.72,256.22,679.0,244.6555,245.1339,244.6555,245.1339,679.0
2022-12-28 11:55:00,256.11,256.11,255.74,255.74,701.0,245.0286,245.0286,244.6747,244.6747,701.0
2022-12-28 12:00:00,255.45,255.45,255.19,255.34,400.0,244.3972,244.3972,244.1484,244.292,400.0
2022-12-28 12:05:00,255.05,255.33,255.04,255.33,600.0,244.0145,244.2824,244.0049,244.2824,600.0
2022-12-28 12:10:00,255.33,255.33,254.65,254.8,500.0,244.2824,244.2824,243.6318,243.7753,500.0
2022-12-28 12:15:00,254.71,254.72,254.64,254.64,980.0,243.6892,243.6988,243.6222,243.6222,980.0
2022-12-28 12:20:00,254.77,254.82,254.66,254.82,700.0,243.7466,243.7945,243.6414,243.7945,700.0
2022-12-28 12:25:00,254.83,254.99,254.79,254.8,2198.0,243.804,243.9571,243.7658,243.7753,2198.0
2022-12-28 12:30:00,254.82,255.11,254.81,255.11,1350.0,243.7945,244.0719,243.7849,244.0719,1350.0
2022-12-28 12:35:00,255.49,255.49,255.2,255.2,500.0,244.4355,244.4355,244.158,244.158,500.0
2022-12-28 12:40:00,255.13,255.19,254.98,254.98,641.0,244.091,244.1484,243.9475,243.9475,641.0
2022-12-28 12:45:00,255.48,255.79,255.46,255.69,876.0,244.4259,244.7225,244.4068,244.6268,876.0
2022-12-28 12:50:00,255.69,255.83,255.53,255.53,600.0,244.6268,244.7608,244.4737,244.4737,600.0
2022-12-28 12:55:00,255.64,256.21,255.54,256.21,1000.0,244.579,245.1243,244.4833,245.1243,1000.0
2022-12-28 13:00:00,255.9,256.16,255.87,256.16,700.0,244.8277,245.0765,244.799,245.0765,700.0
2022-12-28 13:05:00,256.15,256.28,255.97,256.04,611.0,245.0669,245.1913,244.8947,244.9617,611.0
2022-12-28 13:10:00,256.29,256.44,256.27,256.35,1000.0,245.2009,245.3444,245.1817,245.2583,1000.0
2022-12-28 13:15:00,256.45,256.45,256.25,256.25,601.0,245.3539,245.3539,245.1626,245.1626,601.0
2022-12-28 13:20:00,255.78,256.09,255.78,256.09,850.0,244.7129,245.0095,244.7129,245.0095,850.0
2022-12-28 13:25:00,255.73,256.08,255.72,256.07,1312.0,244.6651,244.9999,244.6555,244.9904,1312.0
2022-12-28 13:30:00,256.06,256.09,255.81,255.87,1278.0,244.9808,245.0095,244.7416,244.799,1278.0
2022-12-28 13:35:00,255.88,255.92,255.78,255.78,600.0,244.8086,244.8469,244.7129,244.7129,600.0
2022-12-28 13:40:00,255.98,256.08,255.98,256.02,1188.0,244.9043,244.9999,244.9043,244.9425,1188.0
2022-12-28 13:45:00,256.19,256.65,256.19,256.28,4034.0,245.1052,245.5453,245.1052,245.1913,4034.0
2022-12-28 13:50:00,256.3,256.58,256.2,256.33,4482.0,245.2104,245.4783,245.1147,245.2391,4482.0
2022-12-28 13:55:00,256.41,256.53,256.37,256.42,1700.0,245.3157,245.4305,245.2774,245.3252,1700.0
2022-12-28 14:00:00,256.42,256.67,256.41,256.53,3420.0,245.3252,245.5644,245.3157,245.4305,3420.0
2022-12-28 14:05:00,256.54,256.74,256.35,256.36,4026.0,245.44,245.6314,245.2583,245.2678,4026.0
2022-12-28 14:10:00,256.21,256.56,256.19,256.56,3319.0,245.1243,245.4592,245.1052,245.4592,3319.0
2022-12-28 14:15:00,256.56,256.56,256.3,256.51,3119.0,245.4592,245.4592,245.2104,245.4113,3119.0
2022-12-28 14:20:00,256.6,256.6,256.48,256.54,1718.0,245.4974,245.4974,245.3826,245.44,1718.0
2022-12-28 14:25:00,256.6,256.6,256.1,256.26,5772.0,245.4974,245.4974,245.0191,245.1722,5772.0
2022-12-28 14:30:00,256.17,256.95,256.17,256.88,4427.0,245.086,245.8323,245.086,245.7653,4427.0
2022-12-28 14:35:00,256.88,257.05,256.85,256.98,2342.0,245.7653,245.928,245.7366,245.861,2342.0
2022-12-28 14:40:00,257.06,257.43,257.06,257.13,3908.0,245.9375,246.2915,245.9375,246.0045,3908.0
2022-12-28 14:45:00,257.4,257.67,257.02,257.02,2711.0,246.2628,246.5211,245.8993,245.8993,2711.0
2022-12-28 14:50:00,257.15,257.18,257.02,257.12,855.0,246.0236,246.0523,245.8993,245.9949,855.0
2022-12-28 14:55:00,257.21,257.21,256.76,256.77,1974.0,246.081,246.081,245.6505,245.6601,1974.0
2022-12-28 15:00:00,256.82,256.84,256.06,256.09,2012.0,245.7079,245.7271,244.9808,245.0095,2012.0
2022-12-28 15:05:00,256.11,256.35,256.1,256.19,1200.0,245.0286,245.2583,245.0191,245.1052,1200.0
2022-12-28 15:10:00,256.18,256.18,255.62,255.75,2687.0,245.0956,245.0956,244.5598,244.6842,2687.0
2022-12-28 15:15:00,255.62,255.95,255.62,255.67,2941.0,244.5598,244.8756,244.5598,244.6077,2941.0
2022-12-28 15:20:00,255.69,255.69,255.36,255.63,4517.0,244.6268,244.6268,244.3111,244.5694,4517.0
2022-12-28 15:25:00,255.73,255.88,255.72,255.8,2130.0,244.6651,244.8086,244.6555,244.7321,2130.0
2022-12-28 15:30:00,255.83,256.08,255.46,255.46,12702.0,244.7608,244.9999,244.4068,244.4068,12702.0
2022-12-28 15:35:00,255.49,255.52,255.0,255.0,4300.0,244.4355,244.4642,243.9667,243.9667,4300.0
2022-12-28 15:40:00,255.11,255.12,254.47,254.52,4135.0,244.0719,244.0815,243.4596,243.5074,4135.0
2022-12-28 15:45:00,254.51,255.48,254.46,255.48,11378.0,243.4979,244.4259,243.45,244.4259,11378.0
2022-12-28 15:50:00,255.57,255.71,255.33,255.5,14296.0,244.512,244.6459,244.2824,244.445,14296.0
2022-12-28 15:55:00,255.45,255.64,254.99,255.02,16510.0,244.3972,244.579,243.9571,243.9858,16510.0
2022-12-29 09:30:00,258.13,258.54,257.79,258.41,3913.0,246.9612,247.3535,246.636,247.2291,3913.0
2022-12-29 09:35:00,257.93,258.62,257.93,258.62,200.0,246.7699,247.43,246.7699,247.43,200.0
2022-12-29 09:40:00,259.06,259.21,258.84,258.84,1073.0,247.851,247.9945,247.6405,247.6405,1073.0
2022-12-29 09:45:00,258.78,259.0,258.77,258.97,400.0,247.5831,247.7936,247.5735,247.7649,400.0
2022-12-29 09:50:00,259.11,259.11,258.39,258.94,2557.0,247.8988,247.8988,247.21,247.7362,2557.0
2022-12-29 09:55:00,259.0,259.0,258.57,258.8,623.0,247.7936,247.7936,247.3822,247.6023,623.0
2022-12-29 10:00:00,258.8,259.6,258.75,259.36,2161.0,247.6023,248.3676,247.5544,248.138,2161.0
2022-12-29 10:05:00,259.32,260.15,259.15,259.9,2491.0,248.0998,248.8938,247.9371,248.6547,2491.0
2022-12-29 10:10:00,260.04,260.36,259.8,260.36,1900.0,248.7886,249.0948,248.559,249.0948,1900.0
2022-12-29 10:15:00,260.56,260.57,260.24,260.5,974.0,249.2861,249.2957,248.9799,249.2287,974.0
2022-12-29 10:20:00,260.11,260.15,259.53,259.54,675.0,248.8556,248.8938,248.3007,248.3102,675.0
2022-12-29 10:25:00,259.51,259.95,259.51,259.95,1614.0,248.2815,248.7025,248.2815,248.7025,1614.0
2022-12-29 10:30:00,259.9,260.07,259.75,260.07,1371.0,248.6547,248.8173,248.5111,248.8173,1371.0
2022-12-29 10:35:00,260.11,260.12,259.73,259.89,833.0,248.8556,248.8651,248.492,248.6451,833.0
2022-12-29 10:40:00,259.91,259.91,259.28,259.28,769.0,248.6642,248.6642,248.0615,248.0615,769.0
2022-12-29 10:45:00,259.16,259.35,258.95,258.95,800.0,247.9467,248.1285,247.7458,247.7458,800.0
2022-12-29 10:50:00,258.83,258.96,258.81,258.94,1134.0,247.631,247.7553,247.6118,247.7362,1134.0
2022-12-29 10:55:00,259.08,259.24,258.9,258.9,1515.0,247.8701,248.0232,247.6979,247.6979,1515.0
2022-12-29 11:00:00,259.01,259.04,258.58,258.85,1408.0,247.8032,247.8319,247.3918,247.6501,1408.0
2022-12-29 11:05:00,258.9,258.9,258.36,258.37,604.0,247.6979,247.6979,247.1813,247.1909,604.0
2022-12-29 11:10:00,258.5,258.89,258.2,258.2,6128.0,247.3152,247.6884,247.0282,247.0282,6128.0
2022-12-29 11:15:00,258.13,258.81,258.13,258.81,655.0,246.9612,247.6118,246.9612,247.6118,655.0
2022-12-29 11:20:00,258.65,258.65,258.55,258.55,300.0,247.4587,247.4587,247.3631,247.3631,300.0
2022-12-29 11:25:00,258.8,259.16,258.79,259.09,1184.0,247.6023,247.9467,247.5927,247.8797,1184.0
2022-12-29 11:30:00,259.29,259.7,259.23,259.54,756.0,248.0711,248.4633,248.0136,248.3102,756.0
2022-12-29 11:35:00,259.67,259.67,259.6,259.63,400.0,248.4346,248.4346,248.3676,248.3963,400.0
2022-12-29 11:40:00,259.66,259.7,259.66,259.67,500.0,248.425,248.4633,248.425,248.4346,500.0
2022-12-29 11:45:00,259.76,260.31,259.76,260.23,1000.0,248.5207,249.0469,248.5207,248.9704,1000.0
2022-12-29 11:50:00,260.26,260.5,260.23,260.5,1094.0,248.9991,249.2287,248.9704,249.2287,1094.0
2022-12-29 11:55:00,260.45,260.45,260.2,260.2,700.0,249.1809,249.1809,248.9417,248.9417,700.0
2022-12-29 12:00:00,260.34,260.55,260.34,260.41,1637.0,249.0756,249.2765,249.0756,249.1426,1637.0
2022-12-29 12:05:00,260.41,260.51,260.26,260.51,511.0,249.1426,249.2383,248.9991,249.2383,511.0
2022-12-29 12:10:00,260.71,261.0,260.7,260.7,8565.0,249.4296,249.7071,249.42,249.42,8565.0
2022-12-29 12:15:00,260.78,260.86,260.72,260.86,501.0,249.4966,249.5731,249.4392,249.5731,501.0
2022-12-29 12:20:00,260.92,260.92,260.87,260.87,326.0,249.6305,249.6305,249.5827,249.5827,326.0
2022-12-29 12:25:00,260.76,260.76,260.6,260.6,655.0,249.4774,249.4774,249.3244,249.3244,655.0
2022-12-29 12:30:00,260.71,260.71,260.71,260.71,150.0,249.4296,249.4296,249.4296,249.4296,150.0
2022-12-29 12:35:00,260.61,260.61,260.1,260.3,2014.0,249.3339,249.3339,248.846,249.0373,2014.0
2022-12-29 12:40:00,260.5,260.64,260.44,260.45,785.0,249.2287,249.3626,249.1713,249.1809,785.0
2022-12-29 12:45:00,260.45,260.45,260.45,260.45,0.0,249.1809,249.1809,249.1809,249.1809,0.0
2022-12-29 12:50:00,260.51,260.66,260.47,260.47,1201.0,249.2383,249.3818,249.2,249.2,1201.0
2022-12-29 12:55:00,260.5,260.5,260.5,260.5,100.0,249.2287,249.2287,249.2287,249.2287,100.0
2022-12-29 13:00:00,260.7,260.71,260.43,260.43,400.0,249.42,249.4296,249.1617,249.1617,400.0
2022-12-29 13:05:00,260.4,260.41,260.04,260.04,1598.0,249.133,249.1426,248.7886,248.7886,1598.0
2022-12-29 13:10:00,260.24,260.7,260.22,260.5,2179.0,248.9799,249.42,248.9608,249.2287,2179.0
2022-12-29 13:15:00,260.69,260.69,260.55,260.55,200.0,249.4105,249.4105,249.2765,249.2765,200.0
2022-12-29 13:20:00,260.15,260.3,260.15,260.3,500.0,248.8938,249.0373,248.8938,249.0373,500.0
2022-12-29 13:25:00,260.2,260.37,260.2,260.37,511.0,248.9417,249.1043,248.9417,249.1043,511.0
2022-12-29 13:30:00,260.25,260.36,260.23,260.3,901.0,248.9895,249.0948,248.9704,249.0373,901.0
2022-12-29 13:35:00,260.3,260.35,260.2,260.27,900.0,249.0373,249.0852,248.9417,249.0086,900.0
2022-12-29 13:40:00,260.4,260.5,260.37,260.43,1038.0,249.133,249.2287,249.1043,249.1617,1038.0
2022-12-29 13:45:00,260.43,260.75,260.34,260.75,6380.0,249.1617,249.4679,249.0756,249.4679,6380.0
2022-12-29 13:50:00,260.7,260.8,260.69,260.8,300.0,249.42,249.5157,249.4105,249.5157,300.0
2022-12-29 13:55:00,260.71,260.74,260.61,260.74,322.0,249.4296,249.4583,249.3339,249.4583,322.0
2022-12-29 14:00:00,260.79,260.87,260.68,260.86,900.0,249.5061,249.5827,249.4009,249.5731,900.0
2022-12-29 14:05:00,260.83,260.83,260.5,260.5,825.0,249.5444,249.5444,249.2287,249.2287,825.0
2022-12-29 14:10:00,260.53,260.63,260.48,260.48,800.0,249.2574,249.3531,249.2096,249.2096,800.0
2022-12-29 14:15:00,260.44,260.47,260.28,260.47,828.0,249.1713,249.2,249.0182,249.2,828.0
2022-12-29 14:20:00,260.34,260.43,260.22,260.28,950.0,249.0756,249.1617,248.9608,249.0182,950.0
2022-12-29 14:25:00,260.32,260.32,260.18,260.18,400.0,249.0565,249.0565,248.9225,248.9225,400.0
2022-12-29 14:30:00,259.99,260.47,259.98,260.42,1031.0,248.7408,249.2,248.7312,249.1522,1031.0
2022-12-29 14:35:00,260.42,260.42,260.29,260.38,300.0,249.1522,249.1522,249.0278,249.1139,300.0
2022-12-29 14:40:00,260.49,260.61,260.48,260.49,1283.0,249.2191,249.3339,249.2096,249.2191,1283.0
2022-12-29 14:45:00,260.47,260.47,260.15,260.2,990.0,249.2,249.2,248.8938,248.9417,990.0
2022-12-29 14:50:00,260.17,260.19,260.08,260.08,1479.0,248.913,248.9321,248.8269,248.8269,1479.0
2022-12-29 14:55:00,260.0,260.0,259.78,259.88,1223.0,248.7503,248.7503,248.5398,248.6355,1223.0
2022-12-29 15:00:00,259.82,259.91,259.66,259.69,1739.0,248.5781,248.6642,248.425,248.4537,1739.0
2022-12-29 15:05:00,259.62,259.64,259.48,259.48,1136.0,248.3868,248.4059,248.2528,248.2528,1136.0
2022-12-29 15:10:00,259.44,259.45,259.14,259.45,2300.0,248.2146,248.2241,247.9275,248.2241,2300.0
2022-12-29 15:15:00,259.21,259.27,259.03,259.13,976.0,247.9945,248.0519,247.8223,247.918,976.0
2022-12-29 15:20:00,259.21,259.37,259.21,259.37,1174.0,247.9945,248.1476,247.9945,248.1476,1174.0
2022-12-29 15:25:00,259.2,259.46,259.2,259.35,900.0,247.9849,248.2337,247.9849,248.1285,900.0
2022-12-29 15:30:00,259.28,259.46,259.27,259.46,2073.0,248.0615,248.2337,248.0519,248.2337,2073.0
2022-12-29 15:35:00,259.5,259.51,259.4,259.41,1674.0,248.272,248.2815,248.1763,248.1859,1674.0
2022-12-29 15:40:00,259.22,259.56,259.2,259.51,2888.0,248.0041,248.3294,247.9849,248.2815,2888.0
2022-12-29 15:45:00,259.69,260.01,259.65,260.01,3400.0,248.4537,248.7599,248.4155,248.7599,3400.0
2022-12-29 15:50:00,259.97,260.24,259.94,260.24,3334.0,248.7216,248.9799,248.6929,248.9799,3334.0
2022-12-29 15:55:00,260.16,260.18,259.47,259.63,16756.0,248.9034,248.9225,248.2433,248.3963,16756.0
2022-12-30 09:30:00,258.08,258.08,257.0,257.0,1986.0,246.9134,246.9134,245.8801,245.8801,1986.0
2022-12-30 09:35:00,258.99,259.28,257.85,257.85,1678.0,247.784,248.0615,246.6934,246.6934,1678.0
2022-12-30 09:40:00,257.63,257.92,257.63,257.92,1910.0,246.4829,246.7603,246.4829,246.7603,1910.0
2022-12-30 09:45:00,257.62,257.62,255.71,255.71,900.0,246.4733,246.4733,244.6459,244.6459,900.0
2022-12-30 09:50:00,256.23,256.63,256.23,256.56,1146.0,245.1435,245.5261,245.1435,245.4592,1146.0
2022-12-30 09:55:00,256.28,257.66,256.28,257.58,2506.0,245.1913,246.5116,245.1913,246.435,2506.0
2022-12-30 10:00:00,257.36,257.37,257.3,257.36,843.0,246.2246,246.2341,246.1672,246.2246,843.0
2022-12-30 10:05:00,257.17,257.17,256.75,256.95,700.0,246.0428,246.0428,245.641,245.8323,700.0
2022-12-30 10:10:00,257.04,257.1,256.88,257.1,604.0,245.9184,245.9758,245.7653,245.9758,604.0
2022-12-30 10:15:00,257.03,257.63,257.02,257.63,2844.0,245.9088,246.4829,245.8993,246.4829,2844.0
2022-12-30 10:20:00,257.68,257.68,257.32,257.32,891.0,246.5307,246.5307,246.1863,246.1863,891.0
2022-12-30 10:25:00,257.5,257.5,257.06,257.17,1025.0,246.3585,246.3585,245.9375,246.0428,1025.0
2022-12-30 10:30:00,257.37,257.37,256.99,256.99,403.0,246.2341,246.2341,245.8706,245.8706,403.0
2022-12-30 10:35:00,257.36,257.36,256.97,257.13,860.0,246.2246,246.2246,245.8514,246.0045,860.0
2022-12-30 10:40:00,256.9,257.15,256.9,257.11,1945.0,245.7845,246.0236,245.7845,245.9854,1945.0
2022-12-30 10:45:00,257.36,257.79,257.36,257.79,900.0,246.2246,246.636,246.2246,246.636,900.0
2022-12-30 10:50:00,257.68,257.68,257.17,257.17,1877.0,246.5307,246.5307,246.0428,246.0428,1877.0
2022-12-30 10:55:00,257.13,257.32,257.11,257.12,900.0,246.0045,246.1863,245.9854,245.9949,900.0
2022-12-30 11:00:00,256.96,257.06,256.96,257.06,597.0,245.8419,245.9375,245.8419,245.9375,597.0
2022-12-30 11:05:00,256.88,257.02,256.88,256.92,400.0,245.7653,245.8993,245.7653,245.8036,400.0
2022-12-30 11:10:00,256.92,256.92,256.66,256.75,800.0,245.8036,245.8036,245.5548,245.641,800.0
2022-12-30 11:15:00,256.68,257.04,256.53,256.96,1156.0,245.574,245.9184,245.4305,245.8419,1156.0
2022-12-30 11:20:00,256.94,256.94,256.54,256.63,1318.0,245.8227,245.8227,245.44,245.5261,1318.0
2022-12-30 11:25:00,256.52,256.88,256.52,256.75,1402.0,245.4209,245.7653,245.4209,245.641,1402.0
2022-12-30 11:30:00,256.97,257.15,256.95,257.12,1000.0,245.8514,246.0236,245.8323,245.9949,1000.0
2022-12-30 11:35:00,257.09,257.25,257.09,257.15,800.0,245.9662,246.1193,245.9662,246.0236,800.0
2022-12-30 11:40:00,257.09,257.09,256.81,257.05,1211.0,245.9662,245.9662,245.6984,245.928,1211.0
2022-12-30 11:45:00,257.05,257.05,257.05,257.05,0.0,245.928,245.928,245.928,245.928,0.0
2022-12-30 11:50:00,257.29,257.32,257.29,257.32,200.0,246.1576,246.1863,246.1576,246.1863,200.0
2022-12-30 11:55:00,257.29,257.45,257.08,257.45,1945.0,246.1576,246.3107,245.9567,246.3107,1945.0
2022-12-30 12:00:00,257.48,257.48,257.41,257.43,400.0,246.3394,246.3394,246.2724,246.2915,400.0
2022-12-30 12:05:00,257.47,257.47,257.22,257.31,1664.0,246.3298,246.3298,246.0906,246.1767,1664.0
2022-12-30 12:10:00,257.33,257.33,257.17,257.17,477.0,246.1959,246.1959,246.0428,246.0428,477.0
2022-12-30 12:15:00,257.28,257.56,257.28,257.56,500.0,246.148,246.4159,246.148,246.4159,500.0
2022-12-30 12:20:00,257.61,257.77,257.24,257.77,900.0,246.4637,246.6168,246.1097,246.6168,900.0
2022-12-30 12:25:00,257.38,257.46,257.34,257.46,714.0,246.2437,246.3202,246.2054,246.3202,714.0
2022-12-30 12:30:00,257.74,257.74,257.52,257.52,300.0,246.5881,246.5881,246.3776,246.3776,300.0
2022-12-30 12:35:00,257.56,257.56,257.16,257.16,1602.0,246.4159,246.4159,246.0332,246.0332,1602.0
2022-12-30 12:40:00,256.92,257.1,256.92,257.1,200.0,245.8036,245.9758,245.8036,245.9758,200.0
2022-12-30 12:45:00,257.03,257.05,257.03,257.05,453.0,245.9088,245.928,245.9088,245.928,453.0
2022-12-30 12:50:00,257.18,257.36,257.01,257.01,400.0,246.0523,246.2246,245.8897,245.8897,400.0
2022-12-30 12:55:00,257.1,257.2,256.97,257.2,800.0,245.9758,246.0715,245.8514,246.0715,800.0
2022-12-30 13:00:00,257.2,257.23,256.95,257.2,1330.0,246.0715,246.1002,245.8323,246.0715,1330.0
2022-12-30 13:05:00,257.02,257.09,256.94,256.98,1000.0,245.8993,245.9662,245.8227,245.861,1000.0
2022-12-30 13:10:00,256.74,256.91,256.74,256.91,437.0,245.6314,245.794,245.6314,245.794,437.0
2022-12-30 13:15:00,256.75,256.8,256.13,256.25,1038.0,245.641,245.6888,245.0478,245.1626,1038.0
2022-12-30 13:20:00,256.2,256.2,255.73,255.74,1122.0,245.1147,245.1147,244.6651,244.6747,1122.0
2022-12-30 13:25:00,255.58,256.04,255.41,255.88,1047.0,244.5216,244.9617,244.3589,244.8086,1047.0
2022-12-30 13:30:00,256.35,256.35,256.35,256.35,627.0,245.2583,245.2583,245.2583,245.2583,627.0
2022-12-30 13:35:00,256.43,256.53,256.43,256.53,200.0,245.3348,245.4305,245.3348,245.4305,200.0
2022-12-30 13:40:00,256.44,256.45,256.14,256.24,2602.0,245.3444,245.3539,245.0573,245.153,2602.0
2022-12-30 13:45:00,256.09,256.19,256.08,256.15,500.0,245.0095,245.1052,244.9999,245.0669,500.0
2022-12-30 13:50:00,256.22,256.32,256.22,256.32,500.0,245.1339,245.2296,245.1339,245.2296,500.0
2022-12-30 13:55:00,256.13,256.26,256.03,256.26,1135.0,245.0478,245.1722,244.9521,245.1722,1135.0
2022-12-30 14:00:00,256.09,256.17,255.92,255.92,1095.0,245.0095,245.086,244.8469,244.8469,1095.0
2022-12-30 14:05:00,255.69,255.69,255.47,255.6,1651.0,244.6268,244.6268,244.4163,244.5407,1651.0
2022-12-30 14:10:00,255.5,255.75,255.41,255.75,869.0,244.445,244.6842,244.3589,244.6842,869.0
2022-12-30 14:15:00,255.53,255.53,255.41,255.43,670.0,244.4737,244.4737,244.3589,244.3781,670.0
2022-12-30 14:20:00,255.61,255.83,255.47,255.5,1284.0,244.5503,244.7608,244.4163,244.445,1284.0
2022-12-30 14:25:00,255.64,256.06,255.49,256.06,1522.0,244.579,244.9808,244.4355,244.9808,1522.0
2022-12-30 14:30:00,256.12,256.12,256.0,256.11,464.0,245.0382,245.0382,244.9234,245.0286,464.0
2022-12-30 14:35:00,256.13,256.13,255.82,255.93,1307.0,245.0478,245.0478,244.7512,244.8564,1307.0
2022-12-30 14:40:00,255.72,255.73,255.61,255.61,300.0,244.6555,244.6651,244.5503,244.5503,300.0
2022-12-30 14:45:00,255.58,255.58,255.33,255.33,907.0,244.5216,244.5216,244.2824,244.2824,907.0
2022-12-30 14:50:00,255.33,255.68,255.33,255.64,3400.0,244.2824,244.6172,244.2824,244.579,3400.0
2022-12-30 14:55:00,255.65,255.86,255.6,255.8,3500.0,244.5885,244.7895,244.5407,244.7321,3500.0
2022-12-30 15:00:00,255.81,256.46,255.8,256.13,800.0,244.7416,245.3635,244.7321,245.0478,800.0
2022-12-30 15:05:00,256.19,256.33,256.13,256.33,800.0,245.1052,245.2391,245.0478,245.2391,800.0
2022-12-30 15:10:00,256.48,257.07,256.48,257.07,1823.0,245.3826,245.9471,245.3826,245.9471,1823.0
2022-12-30 15:15:00,257.16,257.44,257.1,257.1,2606.0,246.0332,246.3011,245.9758,245.9758,2606.0
2022-12-30 15:20:00,257.29,257.33,256.97,256.98,1167.0,246.1576,246.1959,245.8514,245.861,1167.0
2022-12-30 15:25:00,256.86,256.87,256.61,256.61,1228.0,245.7462,245.7558,245.507,245.507,1228.0
2022-12-30 15:30:00,256.77,257.34,256.77,257.34,1543.0,245.6601,246.2054,245.6601,246.2054,1543.0
2022-12-30 15:35:00,257.11,257.25,257.06,257.16,864.0,245.9854,246.1193,245.9375,246.0332,864.0
2022-12-30 15:40:00,257.24,257.44,257.18,257.42,910.0,246.1097,246.3011,246.0523,246.282,910.0
2022-12-30 15:45:00,257.48,257.93,257.48,257.93,2127.0,246.3394,246.7699,246.3394,246.7699,2127.0
2022-12-30 15:50:00,257.93,258.76,257.86,257.97,6118.0,246.7699,247.564,246.7029,246.8082,6118.0
2022-12-30 15:55:00,257.89,257.89,257.32,257.55,13529.0,246.7316,246.7316,246.1863,246.4063,13529.0
2023-01-03 09:30:00,259.75,260.76,259.27,260.23,12383.0,248.5111,249.4774,248.0519,248.9704,12383.0
2023-01-03 09:35:00,260.97,261.53,260.09,260.21,2464.0,249.6784,250.2141,248.8364,248.9512,2464.0
2023-01-03 09:40:00,261.36,261.73,261.24,261.53,1347.0,250.0515,250.4055,249.9367,250.2141,1347.0
2023-01-03 09:45:00,261.39,261.39,259.89,259.89,15516.0,250.0802,250.0802,248.6451,248.6451,15516.0
2023-01-03 09:50:00,260.4,260.81,259.93,260.29,1756.0,249.133,249.5253,248.6834,249.0278,1756.0
2023-01-03 09:55:00,259.89,259.89,258.89,259.21,3686.0,248.6451,248.6451,247.6884,247.9945,3686.0
2023-01-03 10:00:00,259.12,259.92,259.12,259.44,2226.0,247.9084,248.6738,247.9084,248.2146,2226.0
2023-01-03 10:05:00,259.5,260.13,259.47,259.93,1500.0,248.272,248.8747,248.2433,248.6834,1500.0
2023-01-03 10:10:00,259.43,259.91,259.25,259.29,6259.0,248.205,248.6642,248.0328,248.0711,6259.0
2023-01-03 10:15:00,259.22,259.41,258.52,258.88,4463.0,248.0041,248.1859,247.3344,247.6788,4463.0
2023-01-03 10:20:00,258.98,259.2,258.65,259.04,1988.0,247.7745,247.9849,247.4587,247.8319,1988.0
2023-01-03 10:25:00,259.03,259.24,258.79,259.03,1447.0,247.8223,248.0232,247.5927,247.8223,1447.0
2023-01-03 10:30:00,259.11,259.12,258.68,259.02,1390.0,247.8988,247.9084,247.4874,247.8127,1390.0
2023-01-03 10:35:00,259.02,259.4,259.02,259.24,2860.0,247.8127,248.1763,247.8127,248.0232,2860.0
2023-01-03 10:40:00,259.38,259.84,259.36,259.84,2568.0,248.1572,248.5973,248.138,248.5973,2568.0
2023-01-03 10:45:00,259.71,260.25,259.71,260.23,2765.0,248.4729,248.9895,248.4729,248.9704,2765.0
2023-01-03 10:50:00,259.93,260.02,259.62,259.81,4768.0,248.6834,248.7695,248.3868,248.5686,4768.0
2023-01-03 10:55:00,259.81,260.98,259.72,260.88,3983.0,248.5686,249.6879,248.4824,249.5923,3983.0
2023-01-03 11:00:00,261.02,261.43,260.96,260.99,4541.0,249.7262,250.1185,249.6688,249.6975,4541.0
2023-01-03 11:05:00,261.02,261.25,260.81,260.81,4765.0,249.7262,249.9462,249.5253,249.5253,4765.0
2023-01-03 11:10:00,260.56,260.78,260.05,260.18,7575.0,249.2861,249.4966,248.7982,248.9225,7575.0
2023-01-03 11:15:00,260.16,260.59,259.79,260.59,2272.0,248.9034,249.3148,248.5494,249.3148,2272.0
2023-01-03 11:20:00,260.45,260.67,260.35,260.66,2165.0,249.1809,249.3913,249.0852,249.3818,2165.0
2023-01-03 11:25:00,260.54,260.73,260.21,260.56,2839.0,249.267,249.4487,248.9512,249.2861,2839.0
2023-01-03 11:30:00,260.5,260.5,259.85,260.24,4417.0,249.2287,249.2287,248.6068,248.9799,4417.0
2023-01-03 11:35:00,260.02,260.49,260.02,260.4,1384.0,248.7695,249.2191,248.7695,249.133,1384.0
2023-01-03 11:40:00,260.5,260.5,259.54,259.9,1625.0,249.2287,249.2287,248.3102,248.6547,1625.0
2023-01-03 11:45:00,259.56,259.69,259.34,259.34,842.0,248.3294,248.4537,248.1189,248.1189,842.0
2023-01-03 11:50:00,259.64,260.08,259.64,259.68,2479.0,248.4059,248.8269,248.4059,248.4442,2479.0
2023-01-03 11:55:00,259.68,260.24,259.68,260.24,2067.0,248.4442,248.9799,248.4442,248.9799,2067.0
2023-01-03 12:00:00,260.15,260.4,259.91,260.07,1848.0,248.8938,249.133,248.6642,248.8173,1848.0
2023-01-03 12:05:00,259.85,260.55,259.81,260.51,2364.0,248.6068,249.2765,248.5686,249.2383,2364.0
2023-01-03 12:10:00,260.3,260.88,260.3,260.88,2200.0,249.0373,249.5923,249.0373,249.5923,2200.0
2023-01-03 12:15:00,260.84,260.95,260.69,260.73,3934.0,249.554,249.6592,249.4105,249.4487,3934.0
2023-01-03 12:20:00,260.73,260.92,260.51,260.67,6792.0,249.4487,249.6305,249.2383,249.3913,6792.0
2023-01-03 12:25:00,260.51,260.97,260.51,260.97,1790.0,249.2383,249.6784,249.2383,249.6784,1790.0
2023-01-03 12:30:00,260.97,261.65,260.97,261.54,3018.0,249.6784,250.3289,249.6784,250.2237,3018.0
2023-01-03 12:35:00,261.63,261.64,261.26,261.29,3572.0,250.3098,250.3194,249.9558,249.9845,3572.0
2023-01-03 12:40:00,261.18,261.19,260.8,261.01,2314.0,249.8793,249.8888,249.5157,249.7166,2314.0
2023-01-03 12:45:00,260.97,260.97,260.01,260.18,1415.0,249.6784,249.6784,248.7599,248.9225,1415.0
2023-01-03 12:50:00,260.36,260.39,260.17,260.28,923.0,249.0948,249.1235,248.913,249.0182,923.0
2023-01-03 12:55:00,260.18,260.64,260.18,260.64,1409.0,248.9225,249.3626,248.9225,249.3626,1409.0
2023-01-03 13:00:00,260.3,260.66,260.26,260.66,1407.0,249.0373,249.3818,248.9991,249.3818,1407.0
2023-01-03 13:05:00,260.48,260.87,260.42,260.87,2914.0,249.2096,249.5827,249.1522,249.5827,2914.0
2023-01-03 13:10:00,260.53,260.96,260.53,260.75,4618.0,249.2574,249.6688,249.2574,249.4679,4618.0
2023-01-03 13:15:00,260.73,261.04,260.68,260.8,2700.0,249.4487,249.7453,249.4009,249.5157,2700.0
2023-01-03 13:20:00,260.8,260.94,260.66,260.82,600.0,249.5157,249.6497,249.3818,249.5349,600.0
2023-01-03 13:25:00,260.92,261.5,260.82,261.46,2000.0,249.6305,250.1854,249.5349,250.1472,2000.0
2023-01-03 13:30:00,261.25,261.51,261.19,261.49,1946.0,249.9462,250.195,249.8888,250.1759,1946.0
2023-01-03 13:35:00,261.31,261.59,261.3,261.36,3503.0,250.0036,250.2715,249.9941,250.0515,3503.0
2023-01-03 13:40:00,261.46,261.6,261.39,261.55,3214.0,250.1472,250.2811,250.0802,250.2333,3214.0
2023-01-03 13:45:00,261.6,261.65,261.32,261.54,1333.0,250.2811,250.3289,250.0132,250.2237,1333.0
2023-01-03 13:50:00,261.65,261.9,261.44,261.83,2782.0,250.3289,250.5681,250.128,250.5011,2782.0
2023-01-03 13:55:00,261.79,261.8,261.48,261.56,2408.0,250.4629,250.4724,250.1663,250.2428,2408.0
2023-01-03 14:00:00,261.59,261.77,261.09,261.09,3500.0,250.2715,250.4437,249.7932,249.7932,3500.0
2023-01-03 14:05:00,260.91,261.26,260.91,261.13,2986.0,249.621,249.9558,249.621,249.8314,2986.0
2023-01-03 14:10:00,261.13,261.14,260.52,260.8,6747.0,249.8314,249.841,249.2478,249.5157,6747.0
2023-01-03 14:15:00,260.85,260.96,260.35,260.39,2600.0,249.5636,249.6688,249.0852,249.1235,2600.0
2023-01-03 14:20:00,260.57,260.57,260.29,260.29,1548.0,249.2957,249.2957,249.0278,249.0278,1548.0
2023-01-03 14:25:00,260.07,260.23,260.02,260.03,1750.0,248.8173,248.9704,248.7695,248.779,1750.0
2023-01-03 14:30:00,259.99,259.99,259.16,259.41,2445.0,248.7408,248.7408,247.9467,248.1859,2445.0
2023-01-03 14:35:00,259.6,259.6,259.25,259.3,1697.0,248.3676,248.3676,248.0328,248.0806,1697.0
2023-01-03 14:40:00,259.47,260.05,259.3,259.96,4186.0,248.2433,248.7982,248.0806,248.7121,4186.0
2023-01-03 14:45:00,260.12,261.13,260.12,261.0,2316.0,248.8651,249.8314,248.8651,249.7071,2316.0
2023-01-03 14:50:00,261.08,261.1,260.63,260.75,1600.0,249.7836,249.8027,249.3531,249.4679,1600.0
2023-01-03 14:55:00,260.87,261.02,260.76,261.02,2525.0,249.5827,249.7262,249.4774,249.7262,2525.0
2023-01-03 15:00:00,261.06,261.34,260.89,261.26,4502.0,249.7645,250.0324,249.6018,249.9558,4502.0
2023-01-03 15:05:00,261.37,261.63,261.1,261.1,9491.0,250.0611,250.3098,249.8027,249.8027,9491.0
2023-01-03 15:10:00,261.19,261.81,261.13,261.66,4811.0,249.8888,250.482,249.8314,250.3385,4811.0
2023-01-03 15:15:00,261.72,262.41,261.71,262.02,4193.0,250.3959,251.0561,250.3863,250.6829,4193.0
2023-01-03 15:20:00,261.83,261.83,260.92,260.92,2140.0,250.5011,250.5011,249.6305,249.6305,2140.0
2023-01-03 15:25:00,261.21,261.48,261.09,261.29,3671.0,249.908,250.1663,249.7932,249.9845,3671.0
2023-01-03 15:30:00,261.48,261.97,261.06,261.06,13066.0,250.1663,250.6351,249.7645,249.7645,13066.0
2023-01-03 15:35:00,261.34,261.83,261.34,261.42,3525.0,250.0324,250.5011,250.0324,250.1089,3525.0
2023-01-03 15:40:00,261.54,261.63,261.02,261.08,6501.0,250.2237,250.3098,249.7262,249.7836,6501.0
2023-01-03 15:45:00,261.18,261.51,261.07,261.43,5554.0,249.8793,250.195,249.774,250.1185,5554.0
2023-01-03 15:50:00,261.51,261.78,261.12,261.62,14625.0,250.195,250.4533,249.8219,250.3002,14625.0
2023-01-03 15:55:00,261.47,261.69,260.96,261.3,37122.0,250.1567,250.3672,249.6688,249.9941,37122.0
2023-01-04 09:30:00,262.39,262.39,261.64,262.07,8778.0,251.0369,251.0369,250.3194,250.7308,8778.0
2023-01-04 09:35:00,261.96,262.32,261.63,262.24,7267.0,250.6255,250.9699,250.3098,250.8934,7267.0
2023-01-04 09:40:00,262.27,263.02,261.99,262.01,12280.0,250.9221,251.6397,250.6542,250.6734,12280.0
2023-01-04 09:45:00,262.3,262.62,261.99,262.34,1343.0,250.9508,251.257,250.6542,250.9891,1343.0
2023-01-04 09:50:00,262.15,263.14,261.74,263.14,10500.0,250.8073,251.7545,250.415,251.7545,10500.0
2023-01-04 09:55:00,263.14,263.14,261.73,261.97,6637.0,251.7545,251.7545,250.4055,250.6351,6637.0
2023-01-04 10:00:00,261.57,262.08,259.16,259.16,23810.0,250.2524,250.7403,247.9467,247.9467,23810.0
2023-01-04 10:05:00,258.84,259.44,257.98,258.22,11098.0,247.6405,248.2146,246.8177,247.0473,11098.0
2023-01-04 10:10:00,258.07,258.18,257.33,257.69,5407.0,246.9038,247.0091,246.1959,246.5403,5407.0
2023-01-04 10:15:00,257.91,258.23,257.61,258.09,8372.0,246.7508,247.0569,246.4637,246.923,8372.0
2023-01-04 10:20:00,258.08,258.44,256.85,257.1,11435.0,246.9134,247.2578,245.7366,245.9758,11435.0
2023-01-04 10:25:00,257.1,257.11,256.02,256.65,9787.0,245.9758,245.9854,244.9425,245.5453,9787.0
2023-01-04 10:30:00,256.56,257.6,256.33,257.31,4534.0,245.4592,246.4542,245.2391,246.1767,4534.0
2023-01-04 10:35:00,257.28,257.74,257.1,257.49,3945.0,246.148,246.5881,245.9758,246.3489,3945.0
2023-01-04 10:40:00,257.68,259.0,257.67,258.29,9708.0,246.5307,247.7936,246.5211,247.1143,9708.0
2023-01-04 10:45:00,258.39,259.86,258.39,259.86,11600.0,247.21,248.6164,247.21,248.6164,11600.0
2023-01-04 10:50:00,259.86,260.39,259.71,259.97,8825.0,248.6164,249.1235,248.4729,248.7216,8825.0
2023-01-04 10:55:00,259.89,260.25,259.88,260.21,1798.0,248.6451,248.9895,248.6355,248.9512,1798.0
2023-01-04 11:00:00,260.62,260.7,260.4,260.4,2101.0,249.3435,249.42,249.133,249.133,2101.0
2023-01-04 11:05:00,260.36,260.62,260.29,260.62,900.0,249.0948,249.3435,249.0278,249.3435,900.0
2023-01-04 11:10:00,260.69,261.23,260.69,261.06,8172.0,249.4105,249.9271,249.4105,249.7645,8172.0
2023-01-04 11:15:00,261.03,261.25,261.01,261.12,6192.0,249.7358,249.9462,249.7166,249.8219,6192.0
2023-01-04 11:20:00,261.21,261.68,261.2,261.68,2806.0,249.908,250.3576,249.8984,250.3576,2806.0
2023-01-04 11:25:00,261.72,261.89,261.61,261.61,1802.0,250.3959,250.5586,250.2907,250.2907,1802.0
2023-01-04 11:30:00,261.77,262.71,261.77,262.56,2077.0,250.4437,251.3431,250.4437,251.1996,2077.0
2023-01-04 11:35:00,262.69,262.93,261.92,262.03,7294.0,251.3239,251.5536,250.5873,250.6925,7294.0
2023-01-04 11:40:00,262.0,262.1,261.68,261.68,3921.0,250.6638,250.7595,250.3576,250.3576,3921.0
2023-01-04 11:45:00,261.52,261.67,260.89,261.61,11589.0,250.2046,250.3481,249.6018,250.2907,11589.0
2023-01-04 11:50:00,261.6,261.87,261.5,261.72,9654.0,250.2811,250.5394,250.1854,250.3959,9654.0
2023-01-04 11:55:00,261.87,262.07,261.7,261.92,3966.0,250.5394,250.7308,250.3768,250.5873,3966.0
2023-01-04 12:00:00,261.89,261.89,261.64,261.64,1100.0,250.5586,250.5586,250.3194,250.3194,1100.0
2023-01-04 12:05:00,261.66,261.77,261.27,261.28,3560.0,250.3385,250.4437,249.9654,249.9749,3560.0
2023-01-04 12:10:00,261.36,261.51,261.3,261.4,802.0,250.0515,250.195,249.9941,250.0898,802.0
2023-01-04 12:15:00,261.31,261.31,260.66,261.03,4270.0,250.0036,250.0036,249.3818,249.7358,4270.0
2023-01-04 12:20:00,260.96,261.24,260.77,261.06,2586.0,249.6688,249.9367,249.487,249.7645,2586.0
2023-01-04 12:25:00,261.09,261.38,260.97,261.38,3907.0,249.7932,250.0706,249.6784,250.0706,3907.0
2023-01-04 12:30:00,261.38,261.7,261.38,261.7,5407.0,250.0706,250.3768,250.0706,250.3768,5407.0
2023-01-04 12:35:00,261.73,261.74,261.6,261.66,1880.0,250.4055,250.415,250.2811,250.3385,1880.0
2023-01-04 12:40:00,261.69,261.91,261.69,261.79,6460.0,250.3672,250.5777,250.3672,250.4629,6460.0
2023-01-04 12:45:00,261.78,261.87,261.71,261.83,2958.0,250.4533,250.5394,250.3863,250.5011,2958.0
2023-01-04 12:50:00,261.84,261.92,261.44,261.5,3690.0,250.5107,250.5873,250.128,250.1854,3690.0
2023-01-04 12:55:00,261.39,261.39,260.78,260.79,1500.0,250.0802,250.0802,249.4966,249.5061,1500.0
2023-01-04 13:00:00,260.69,261.15,260.59,261.15,8254.0,249.4105,249.8506,249.3148,249.8506,8254.0
2023-01-04 13:05:00,261.13,261.27,261.03,261.26,2493.0,249.8314,249.9654,249.7358,249.9558,2493.0
2023-01-04 13:10:00,261.28,261.6,261.28,261.57,1992.0,249.9749,250.2811,249.9749,250.2524,1992.0
2023-01-04 13:15:00,261.58,262.32,261.58,262.32,1563.0,250.262,250.9699,250.262,250.9699,1563.0
2023-01-04 13:20:00,262.18,262.18,262.11,262.11,500.0,250.836,250.836,250.769,250.769,500.0
2023-01-04 13:25:00,262.04,262.1,261.89,261.94,1600.0,250.7021,250.7595,250.5586,250.6064,1600.0
2023-01-04 13:30:00,262.03,262.22,261.91,262.14,2241.0,250.6925,250.8743,250.5777,250.7977,2241.0
2023-01-04 13:35:00,262.26,262.84,262.2,262.63,3264.0,250.9125,251.4674,250.8551,251.2665,3264.0
2023-01-04 13:40:00,262.56,262.56,262.31,262.35,1507.0,251.1996,251.1996,250.9604,250.9987,1507.0
2023-01-04 13:45:00,262.3,262.3,262.0,262.23,1829.0,250.9508,250.9508,250.6638,250.8838,1829.0
2023-01-04 13:50:00,262.34,262.56,262.33,262.38,1652.0,250.9891,251.1996,250.9795,251.0274,1652.0
2023-01-04 13:55:00,262.25,262.25,261.71,261.71,4190.0,250.903,250.903,250.3863,250.3863,4190.0
2023-01-04 14:00:00,261.45,262.11,260.51,261.12,5851.0,250.1376,250.769,249.2383,249.8219,5851.0
2023-01-04 14:05:00,261.28,261.76,260.7,260.71,8031.0,249.9749,250.4342,249.42,249.4296,8031.0
2023-01-04 14:10:00,260.59,260.82,260.41,260.77,2003.0,249.3148,249.5349,249.1426,249.487,2003.0
2023-01-04 14:15:00,260.88,261.64,260.87,261.21,3005.0,249.5923,250.3194,249.5827,249.908,3005.0
2023-01-04 14:20:00,261.19,261.26,260.16,260.16,1538.0,249.8888,249.9558,248.9034,248.9034,1538.0
2023-01-04 14:25:00,260.19,260.3,258.86,258.86,3051.0,248.9321,249.0373,247.6597,247.6597,3051.0
2023-01-04 14:30:00,258.99,259.32,258.88,258.98,6742.0,247.784,248.0998,247.6788,247.7745,6742.0
2023-01-04 14:35:00,259.07,259.43,259.07,259.1,1676.0,247.8606,248.205,247.8606,247.8893,1676.0
2023-01-04 14:40:00,259.04,260.0,258.91,259.99,6268.0,247.8319,248.7503,247.7075,248.7408,6268.0
2023-01-04 14:45:00,260.09,260.36,259.97,260.09,4200.0,248.8364,249.0948,248.7216,248.8364,4200.0
2023-01-04 14:50:00,260.1,260.34,259.86,260.25,4418.0,248.846,249.0756,248.6164,248.9895,4418.0
2023-01-04 14:55:00,260.27,260.88,260.27,260.88,1736.0,249.0086,249.5923,249.0086,249.5923,1736.0
2023-01-04 15:00:00,260.94,261.48,260.94,261.48,1596.0,249.6497,250.1663,249.6497,250.1663,1596.0
2023-01-04 15:05:00,261.42,261.45,260.53,260.57,3365.0,250.1089,250.1376,249.2574,249.2957,3365.0
2023-01-04 15:10:00,260.71,260.88,260.43,260.63,2952.0,249.4296,249.5923,249.1617,249.3531,2952.0
2023-01-04 15:15:00,260.8,261.02,260.69,260.74,2000.0,249.5157,249.7262,249.4105,249.4583,2000.0
2023-01-04 15:20:00,260.86,260.86,260.07,260.23,2783.0,249.5731,249.5731,248.8173,248.9704,2783.0
2023-01-04 15:25:00,260.33,260.6,260.1,260.23,2000.0,249.0661,249.3244,248.846,248.9704,2000.0
2023-01-04 15:30:00,260.18,260.18,259.85,259.85,2600.0,248.9225,248.9225,248.6068,248.6068,2600.0
2023-01-04 15:35:00,259.82,259.82,259.15,259.32,3950.0,248.5781,248.5781,247.9371,248.0998,3950.0
2023-01-04 15:40:00,259.19,259.19,258.71,258.84,4930.0,247.9754,247.9754,247.5161,247.6405,4930.0
2023-01-04 15:45:00,258.77,259.68,258.68,259.68,9116.0,247.5735,248.4442,247.4874,248.4442,9116.0
2023-01-04 15:50:00,260.01,260.19,259.78,260.19,14798.0,248.7599,248.9321,248.5398,248.9321,14798.0
2023-01-04 15:55:00,260.25,260.8,260.05,260.33,33693.0,248.9895,249.5157,248.7982,249.0661,33693.0
2023-01-05 09:30:00,258.76,260.49,258.58,260.49,10750.0,247.564,249.2191,247.3918,249.2191,10750.0
2023-01-05 09:35:00,259.74,260.7,259.67,259.99,4866.0,248.5016,249.42,248.4346,248.7408,4866.0
2023-01-05 09:40:00,259.82,259.83,258.52,259.76,3854.0,248.5781,248.5877,247.3344,248.5207,3854.0
2023-01-05 09:45:00,259.42,259.8,259.06,259.28,3055.0,248.1954,248.559,247.851,248.0615,3055.0
2023-01-05 09:50:00,260.01,260.55,259.86,259.86,1500.0,248.7599,249.2765,248.6164,248.6164,1500.0
2023-01-05 09:55:00,260.37,261.08,260.36,261.03,1880.0,249.1043,249.7836,249.0948,249.7358,1880.0
2023-01-05 10:00:00,260.72,261.37,260.47,260.97,2709.0,249.4392,250.0611,249.2,249.6784,2709.0
2023-01-05 10:05:00,261.4,262.12,261.01,261.9,3095.0,250.0898,250.7786,249.7166,250.5681,3095.0
2023-01-05 10:10:00,261.88,261.9,261.4,261.69,1500.0,250.549,250.5681,250.0898,250.3672,1500.0
2023-01-05 10:15:00,261.43,261.43,261.14,261.39,4902.0,250.1185,250.1185,249.841,250.0802,4902.0
2023-01-05 10:20:00,261.3,261.3,260.5,260.52,2048.0,249.9941,249.9941,249.2287,249.2478,2048.0
2023-01-05 10:25:00,261.14,261.46,260.96,261.46,1200.0,249.841,250.1472,249.6688,250.1472,1200.0
2023-01-05 10:30:00,261.2,261.38,260.94,260.94,1300.0,249.8984,250.0706,249.6497,249.6497,1300.0
2023-01-05 10:35:00,261.07,261.16,260.82,261.16,798.0,249.774,249.8601,249.5349,249.8601,798.0
2023-01-05 10:40:00,261.1,261.1,260.58,261.06,1366.0,249.8027,249.8027,249.3052,249.7645,1366.0
2023-01-05 10:45:00,261.15,261.73,261.15,261.5,400.0,249.8506,250.4055,249.8506,250.1854,400.0
2023-01-05 10:50:00,261.44,261.64,260.51,260.66,2588.0,250.128,250.3194,249.2383,249.3818,2588.0
2023-01-05 10:55:00,260.89,260.89,260.52,260.52,400.0,249.6018,249.6018,249.2478,249.2478,400.0
2023-01-05 11:00:00,260.39,260.55,260.08,260.55,1300.0,249.1235,249.2765,248.8269,249.2765,1300.0
2023-01-05 11:05:00,260.44,260.44,260.28,260.28,700.0,249.1713,249.1713,249.0182,249.0182,700.0
2023-01-05 11:10:00,260.2,260.21,258.85,258.85,1659.0,248.9417,248.9512,247.6501,247.6501,1659.0
2023-01-05 11:15:00,259.27,259.27,258.7,258.83,2187.0,248.0519,248.0519,247.5066,247.631,2187.0
2023-01-05 11:20:00,258.74,258.74,258.11,258.11,511.0,247.5448,247.5448,246.9421,246.9421,511.0
2023-01-05 11:25:00,258.15,258.5,258.02,258.18,1093.0,246.9804,247.3152,246.856,247.0091,1093.0
2023-01-05 11:30:00,258.01,258.18,257.74,257.92,1050.0,246.8464,247.0091,246.5881,246.7603,1050.0
2023-01-05 11:35:00,257.94,258.22,257.86,257.93,1450.0,246.7795,247.0473,246.7029,246.7699,1450.0
2023-01-05 11:40:00,257.55,257.93,257.54,257.84,979.0,246.4063,246.7699,246.3968,246.6838,979.0
2023-01-05 11:45:00,257.68,257.97,257.66,257.73,1100.0,246.5307,246.8082,246.5116,246.5785,1100.0
2023-01-05 11:50:00,257.73,257.9,257.47,257.49,1695.0,246.5785,246.7412,246.3298,246.3489,1695.0
2023-01-05 11:55:00,257.71,257.81,257.57,257.57,1359.0,246.5594,246.6551,246.4255,246.4255,1359.0
2023-01-05 12:00:00,257.57,257.87,257.45,257.87,1100.0,246.4255,246.7125,246.3107,246.7125,1100.0
2023-01-05 12:05:00,257.58,257.78,257.56,257.72,1200.0,246.435,246.6264,246.4159,246.569,1200.0
2023-01-05 12:10:00,257.61,257.64,257.48,257.5,700.0,246.4637,246.4924,246.3394,246.3585,700.0
2023-01-05 12:15:00,257.43,257.45,256.68,256.68,3063.0,246.2915,246.3107,245.574,245.574,3063.0
2023-01-05 12:20:00,256.98,257.3,256.84,257.21,2310.0,245.861,246.1672,245.7271,246.081,2310.0
2023-01-05 12:25:00,257.2,257.2,256.95,256.95,861.0,246.0715,246.0715,245.8323,245.8323,861.0
2023-01-05 12:30:00,256.9,257.06,256.75,256.75,3241.0,245.7845,245.9375,245.641,245.641,3241.0
2023-01-05 12:35:00,257.21,257.21,256.47,256.47,882.0,246.081,246.081,245.3731,245.3731,882.0
2023-01-05 12:40:00,256.47,256.5,256.32,256.42,1542.0,245.3731,245.4018,245.2296,245.3252,1542.0
2023-01-05 12:45:00,256.39,256.6,256.38,256.48,1102.0,245.2965,245.4974,245.287,245.3826,1102.0
2023-01-05 12:50:00,256.62,256.87,256.11,256.87,6603.0,245.5166,245.7558,245.0286,245.7558,6603.0
2023-01-05 12:55:00,256.92,256.95,256.88,256.88,600.0,245.8036,245.8323,245.7653,245.7653,600.0
2023-01-05 13:00:00,256.65,256.69,256.3,256.3,1900.0,245.5453,245.5835,245.2104,245.2104,1900.0
2023-01-05 13:05:00,256.4,256.69,256.4,256.56,968.0,245.3061,245.5835,245.3061,245.4592,968.0
2023-01-05 13:10:00,256.51,256.68,256.06,256.06,1632.0,245.4113,245.574,244.9808,244.9808,1632.0
2023-01-05 13:15:00,255.94,255.94,255.49,255.51,800.0,244.866,244.866,244.4355,244.4546,800.0
2023-01-05 13:20:00,255.88,256.97,255.72,256.88,2519.0,244.8086,245.8514,244.6555,245.7653,2519.0
2023-01-05 13:25:00,257.29,257.45,256.61,256.69,1100.0,246.1576,246.3107,245.507,245.5835,1100.0
2023-01-05 13:30:00,256.79,256.86,256.65,256.81,1500.0,245.6792,245.7462,245.5453,245.6984,1500.0
2023-01-05 13:35:00,256.75,256.9,256.63,256.63,901.0,245.641,245.7845,245.5261,245.5261,901.0
2023-01-05 13:40:00,256.7,256.83,256.27,256.27,1439.0,245.5931,245.7175,245.1817,245.1817,1439.0
2023-01-05 13:45:00,255.95,256.15,255.92,255.93,1000.0,244.8756,245.0669,244.8469,244.8564,1000.0
2023-01-05 13:50:00,256.01,256.96,256.01,256.78,10810.0,244.933,245.8419,244.933,245.6697,10810.0
2023-01-05 13:55:00,256.89,257.02,256.74,256.74,1327.0,245.7749,245.8993,245.6314,245.6314,1327.0
2023-01-05 14:00:00,257.18,257.44,257.0,257.36,8371.0,246.0523,246.3011,245.8801,246.2246,8371.0
2023-01-05 14:05:00,257.36,257.65,257.35,257.63,600.0,246.2246,246.502,246.215,246.4829,600.0
2023-01-05 14:10:00,257.62,257.9,257.54,257.78,6937.0,246.4733,246.7412,246.3968,246.6264,6937.0
2023-01-05 14:15:00,257.95,258.22,257.89,258.12,2917.0,246.789,247.0473,246.7316,246.9517,2917.0
2023-01-05 14:20:00,258.23,258.59,258.19,258.37,5985.0,247.0569,247.4013,247.0186,247.1909,5985.0
2023-01-05 14:25:00,258.37,258.48,258.15,258.15,4603.0,247.1909,247.2961,246.9804,246.9804,4603.0
2023-01-05 14:30:00,258.12,258.64,258.11,258.51,1750.0,246.9517,247.4492,246.9421,247.3248,1750.0
2023-01-05 14:35:00,258.52,259.47,258.52,259.47,3496.0,247.3344,248.2433,247.3344,248.2433,3496.0
2023-01-05 14:40:00,259.39,259.72,259.36,259.72,2499.0,248.1667,248.4824,248.138,248.4824,2499.0
2023-01-05 14:45:00,259.72,259.91,259.6,259.83,5995.0,248.4824,248.6642,248.3676,248.5877,5995.0
2023-01-05 14:50:00,259.88,260.11,259.8,260.06,3615.0,248.6355,248.8556,248.559,248.8077,3615.0
2023-01-05 14:55:00,260.12,260.19,259.94,260.02,13293.0,248.8651,248.9321,248.6929,248.7695,13293.0
2023-01-05 15:00:00,260.02,260.02,259.63,259.65,4332.0,248.7695,248.7695,248.3963,248.4155,4332.0
2023-01-05 15:05:00,259.52,259.59,259.06,259.26,2226.0,248.2911,248.3581,247.851,248.0423,2226.0
2023-01-05 15:10:00,259.26,259.49,259.19,259.49,6033.0,248.0423,248.2624,247.9754,248.2624,6033.0
2023-01-05 15:15:00,259.57,259.74,259.31,259.31,6667.0,248.3389,248.5016,248.0902,248.0902,6667.0
2023-01-05 15:20:00,259.16,259.16,258.13,258.24,4629.0,247.9467,247.9467,246.9612,247.0665,4629.0
2023-01-05 15:25:00,258.24,258.67,258.18,258.67,4084.0,247.0665,247.4779,247.0091,247.4779,4084.0
2023-01-05 15:30:00,258.64,259.05,258.61,258.93,10581.0,247.4492,247.8414,247.4205,247.7266,10581.0
2023-01-05 15:35:00,259.0,259.21,258.94,259.0,3314.0,247.7936,247.9945,247.7362,247.7936,3314.0
2023-01-05 15:40:00,258.87,258.87,258.09,258.18,8348.0,247.6692,247.6692,246.923,247.0091,8348.0
2023-01-05 15:45:00,258.26,258.4,257.96,258.15,6310.0,247.0856,247.2196,246.7986,246.9804,6310.0
2023-01-05 15:50:00,258.04,258.29,257.31,257.64,12215.0,246.8751,247.1143,246.1767,246.4924,12215.0
2023-01-05 15:55:00,257.73,258.68,257.72,258.56,39237.0,246.5785,247.4874,246.569,247.3726,39237.0
2023-01-06 09:30:00,262.4,263.68,259.77,263.64,6581.0,251.0465,252.2711,248.5303,252.2328,6581.0
2023-01-06 09:35:00,263.85,264.27,263.53,263.69,2400.0,252.4337,252.8356,252.1276,252.2807,2400.0
2023-01-06 09:40:00,264.27,264.27,262.92,263.28,6007.0,252.8356,252.8356,251.544,251.8884,6007.0
2023-01-06 09:45:00,263.16,263.23,262.31,262.97,7600.0,251.7736,251.8406,250.9604,251.5918,7600.0
2023-01-06 09:50:00,262.56,262.84,261.52,262.84,2454.0,251.1996,251.4674,250.2046,251.4674,2454.0
2023-01-06 09:55:00,262.99,264.11,262.8,263.14,2503.0,251.611,252.6825,251.4292,251.7545,2503.0
2023-01-06 10:00:00,263.57,264.05,263.13,263.13,3425.0,252.1659,252.6251,251.7449,251.7449,3425.0
2023-01-06 10:05:00,263.02,264.24,262.8,263.96,3080.0,251.6397,252.8069,251.4292,252.539,3080.0
2023-01-06 10:10:00,264.24,264.24,263.71,264.18,3002.0,252.8069,252.8069,252.2998,252.7495,3002.0
2023-01-06 10:15:00,264.36,265.15,264.36,264.85,6413.0,252.9217,253.6775,252.9217,253.3905,6413.0
2023-01-06 10:20:00,264.92,265.23,264.88,265.23,1676.0,253.4575,253.754,253.4192,253.754,1676.0
2023-01-06 10:25:00,265.26,265.26,264.64,264.76,5178.0,253.7827,253.7827,253.1896,253.3044,5178.0
2023-01-06 10:30:00,265.14,265.69,265.11,265.69,1100.0,253.6679,254.1941,253.6392,254.1941,1100.0
2023-01-06 10:35:00,265.56,266.59,265.55,266.56,2235.0,254.0698,255.0552,254.0602,255.0265,2235.0
2023-01-06 10:40:00,266.46,266.56,265.34,265.49,2346.0,254.9308,255.0265,253.8593,254.0028,2346.0
2023-01-06 10:45:00,265.29,266.29,265.29,266.29,1330.0,253.8114,254.7682,253.8114,254.7682,1330.0
2023-01-06 10:50:00,266.66,266.81,266.53,266.72,1700.0,255.1222,255.2657,254.9978,255.1796,1700.0
2023-01-06 10:55:00,266.73,267.15,266.72,267.15,1811.0,255.1891,255.591,255.1796,255.591,1811.0
2023-01-06 11:00:00,267.31,267.84,267.15,267.84,2105.0,255.744,256.2511,255.591,256.2511,2105.0
2023-01-06 11:05:00,267.87,268.23,267.77,267.91,2883.0,256.2798,256.6242,256.1841,256.3181,2883.0
2023-01-06 11:10:00,268.04,268.1,267.94,267.95,1270.0,256.4425,256.4999,256.3468,256.3563,1270.0
2023-01-06 11:15:00,267.91,267.91,267.49,267.55,4068.0,256.3181,256.3181,255.9163,255.9737,4068.0
2023-01-06 11:20:00,267.63,268.17,267.63,268.07,3128.0,256.0502,256.5668,256.0502,256.4712,3128.0
2023-01-06 11:25:00,267.95,267.95,266.98,267.34,1862.0,256.3563,256.3563,255.4283,255.7727,1862.0
2023-01-06 11:30:00,266.98,267.24,266.98,267.09,877.0,255.4283,255.6771,255.4283,255.5336,877.0
2023-01-06 11:35:00,267.29,267.55,266.87,267.55,3058.0,255.7249,255.9737,255.3231,255.9737,3058.0
2023-01-06 11:40:00,267.62,267.78,267.42,267.67,1200.0,256.0406,256.1937,255.8493,256.0885,1200.0
2023-01-06 11:45:00,267.68,268.13,267.67,267.96,1133.0,256.098,256.5286,256.0885,256.3659,1133.0
2023-01-06 11:50:00,268.17,268.47,268.17,268.47,820.0,256.5668,256.8539,256.5668,256.8539,820.0
2023-01-06 11:55:00,268.37,268.84,268.27,268.3,1815.0,256.7582,257.2078,256.6625,256.6912,1815.0
2023-01-06 12:00:00,268.03,268.17,267.71,267.71,1175.0,256.4329,256.5668,256.1267,256.1267,1175.0
2023-01-06 12:05:00,268.0,268.0,267.28,267.31,1214.0,256.4042,256.4042,255.7153,255.744,1214.0
2023-01-06 12:10:00,267.53,267.76,267.23,267.23,1100.0,255.9545,256.1746,255.6675,255.6675,1100.0
2023-01-06 12:15:00,267.17,267.86,267.07,267.86,1159.0,255.6101,256.2702,255.5144,256.2702,1159.0
2023-01-06 12:20:00,267.86,267.86,266.52,266.53,1600.0,256.2702,256.2702,254.9882,254.9978,1600.0
2023-01-06 12:25:00,266.72,266.79,266.52,266.69,1052.0,255.1796,255.2465,254.9882,255.1509,1052.0
2023-01-06 12:30:00,266.78,266.78,266.42,266.42,800.0,255.237,255.237,254.8925,254.8925,800.0
2023-01-06 12:35:00,266.34,266.55,266.12,266.28,1592.0,254.816,255.0169,254.6055,254.7586,1592.0
2023-01-06 12:40:00,266.38,266.38,265.84,266.0,2271.0,254.8543,254.8543,254.3376,254.4907,2271.0
2023-01-06 12:45:00,265.99,266.28,265.83,265.87,2381.0,254.4812,254.7586,254.3281,254.3663,2381.0
2023-01-06 12:50:00,265.91,265.93,265.57,265.68,2240.0,254.4046,254.4238,254.0793,254.1846,2240.0
2023-01-06 12:55:00,265.7,265.75,265.58,265.59,1300.0,254.2037,254.2515,254.0889,254.0985,1300.0
2023-01-06 13:00:00,265.79,266.21,265.71,265.9,1719.0,254.2898,254.6916,254.2133,254.395,1719.0
2023-01-06 13:05:00,265.88,266.5,265.87,266.5,8188.0,254.3759,254.9691,254.3663,254.9691,8188.0
2023-01-06 13:10:00,266.4,266.7,266.37,266.48,2661.0,254.8734,255.1604,254.8447,254.95,2661.0
2023-01-06 13:15:00,266.5,266.5,265.63,265.88,3030.0,254.9691,254.9691,254.1367,254.3759,3030.0
2023-01-06 13:20:00,265.76,265.88,265.48,265.59,2525.0,254.2611,254.3759,253.9932,254.0985,2525.0
2023-01-06 13:25:00,265.59,266.14,265.52,266.1,2500.0,254.0985,254.6247,254.0315,254.5864,2500.0
2023-01-06 13:30:00,266.17,266.65,266.04,266.65,1100.0,254.6534,255.1126,254.529,255.1126,1100.0
2023-01-06 13:35:00,266.55,266.55,266.38,266.52,631.0,255.0169,255.0169,254.8543,254.9882,631.0
2023-01-06 13:40:00,266.61,266.88,266.47,266.48,2527.0,255.0743,255.3326,254.9404,254.95,2527.0
2023-01-06 13:45:00,266.44,266.72,266.44,266.72,1550.0,254.9117,255.1796,254.9117,255.1796,1550.0
2023-01-06 13:50:00,266.82,266.9,266.59,266.82,1700.0,255.2752,255.3518,255.0552,255.2752,1700.0
2023-01-06 13:55:00,266.96,267.5,266.96,267.23,1422.0,255.4092,255.9258,255.4092,255.6675,1422.0
2023-01-06 14:00:00,267.36,267.59,267.36,267.52,894.0,255.7919,256.0119,255.7919,255.945,894.0
2023-01-06 14:05:00,267.54,267.54,267.12,267.25,1365.0,255.9641,255.9641,255.5623,255.6866,1365.0
2023-01-06 14:10:00,267.25,267.45,267.12,267.33,1067.0,255.6866,255.878,255.5623,255.7632,1067.0
2023-01-06 14:15:00,267.43,267.75,267.43,267.75,1075.0,255.8588,256.165,255.8588,256.165,1075.0
2023-01-06 14:20:00,267.82,267.97,267.62,267.81,9452.0,256.232,256.3755,256.0406,256.2224,9452.0
2023-01-06 14:25:00,267.81,267.84,267.72,267.72,976.0,256.2224,256.2511,256.1363,256.1363,976.0
2023-01-06 14:30:00,267.69,267.83,267.27,267.36,3749.0,256.1076,256.2415,255.7058,255.7919,3749.0
2023-01-06 14:35:00,267.17,267.22,266.93,267.17,4214.0,255.6101,255.6579,255.3805,255.6101,4214.0
2023-01-06 14:40:00,266.93,267.4,266.81,267.31,3610.0,255.3805,255.8301,255.2657,255.744,3610.0
2023-01-06 14:45:00,267.29,267.29,266.53,267.04,4868.0,255.7249,255.7249,254.9978,255.4857,4868.0
2023-01-06 14:50:00,267.18,267.18,266.91,266.96,2600.0,255.6197,255.6197,255.3613,255.4092,2600.0
2023-01-06 14:55:00,267.09,267.6,266.99,267.6,9432.0,255.5336,256.0215,255.4379,256.0215,9432.0
2023-01-06 15:00:00,267.6,267.75,267.52,267.64,3121.0,256.0215,256.165,255.945,256.0598,3121.0
2023-01-06 15:05:00,267.54,267.63,267.42,267.58,3784.0,255.9641,256.0502,255.8493,256.0024,3784.0
2023-01-06 15:10:00,267.64,267.84,267.42,267.51,3714.0,256.0598,256.2511,255.8493,255.9354,3714.0
2023-01-06 15:15:00,267.53,267.84,267.17,267.26,2323.0,255.9545,256.2511,255.6101,255.6962,2323.0
2023-01-06 15:20:00,267.05,267.14,266.92,267.04,2207.0,255.4953,255.5814,255.3709,255.4857,2207.0
2023-01-06 15:25:00,267.12,267.18,266.98,267.18,1076.0,255.5623,255.6197,255.4283,255.6197,1076.0
2023-01-06 15:30:00,267.06,267.89,267.06,267.77,3289.0,255.5049,256.2989,255.5049,256.1841,3289.0
2023-01-06 15:35:00,267.86,268.14,267.76,268.14,3153.0,256.2702,256.5381,256.1746,256.5381,3153.0
2023-01-06 15:40:00,268.29,268.42,268.18,268.28,3882.0,256.6816,256.806,256.5764,256.6721,3882.0
2023-01-06 15:45:00,268.1,268.42,267.99,268.19,5911.0,256.4999,256.806,256.3946,256.586,5911.0
2023-01-06 15:50:00,268.07,268.37,267.53,267.63,8307.0,256.4712,256.7582,255.9545,256.0502,8307.0
2023-01-06 15:55:00,267.68,268.0,266.91,267.41,32387.0,256.098,256.4042,255.3613,255.8397,32387.0
2023-01-09 09:30:00,270.85,273.46,270.85,272.61,16747.0,259.1309,261.6279,259.1309,260.8147,16747.0
2023-01-09 09:35:00,272.59,272.6,270.82,271.35,3958.0,260.7956,260.8052,259.1022,259.6092,3958.0
2023-01-09 09:40:00,271.75,272.17,271.75,271.8,1250.0,259.9919,260.3938,259.9919,260.0398,1250.0
2023-01-09 09:45:00,271.9,272.06,271.27,271.43,6487.0,260.1354,260.2885,259.5327,259.6858,6487.0
2023-01-09 09:50:00,271.43,272.19,271.43,272.19,1145.0,259.6858,260.4129,259.6858,260.4129,1145.0
2023-01-09 09:55:00,272.12,272.19,271.53,272.14,4530.0,260.3459,260.4129,259.7815,260.3651,4530.0
2023-01-09 10:00:00,272.09,273.0,271.94,273.0,2552.0,260.3172,261.1878,260.1737,261.1878,2552.0
2023-01-09 10:05:00,272.9,272.9,272.47,272.47,2226.0,261.0922,261.0922,260.6808,260.6808,2226.0
2023-01-09 10:10:00,272.52,272.55,271.11,271.29,29051.0,260.7286,260.7573,259.3796,259.5518,29051.0
2023-01-09 10:15:00,271.0,271.7,271.0,271.43,6138.0,259.2744,259.9441,259.2744,259.6858,6138.0
2023-01-09 10:20:00,271.47,271.67,270.98,271.06,3807.0,259.724,259.9154,259.2552,259.3318,3807.0
2023-01-09 10:25:00,270.84,271.48,270.74,271.16,32057.0,259.1213,259.7336,259.0256,259.4275,32057.0
2023-01-09 10:30:00,271.5,272.24,271.19,272.14,2262.0,259.7527,260.4607,259.4562,260.3651,2262.0
2023-01-09 10:35:00,272.23,272.83,272.17,272.31,2895.0,260.4512,261.0252,260.3938,260.5277,2895.0
2023-01-09 10:40:00,272.53,272.87,272.45,272.87,1556.0,260.7382,261.0635,260.6616,261.0635,1556.0
2023-01-09 10:45:00,273.14,273.65,273.14,273.52,3130.0,261.3218,261.8097,261.3218,261.6853,3130.0
2023-01-09 10:50:00,273.54,273.54,273.12,273.23,8809.0,261.7045,261.7045,261.3027,261.4079,8809.0
2023-01-09 10:55:00,273.38,273.86,273.38,273.41,3017.0,261.5514,262.0106,261.5514,261.5801,3017.0
2023-01-09 11:00:00,273.5,274.2,273.33,274.09,2750.0,261.6662,262.3359,261.5036,262.2307,2750.0
2023-01-09 11:05:00,273.93,274.37,273.83,273.83,800.0,262.0776,262.4986,261.9819,261.9819,800.0
2023-01-09 11:10:00,274.21,274.62,274.21,274.58,1796.0,262.3455,262.7378,262.3455,262.6995,1796.0
2023-01-09 11:15:00,274.57,274.58,274.32,274.43,4119.0,262.6899,262.6995,262.4507,262.556,4119.0
2023-01-09 11:20:00,274.43,274.62,274.28,274.28,3969.0,262.556,262.7378,262.4125,262.4125,3969.0
2023-01-09 11:25:00,274.23,274.36,273.85,274.01,1457.0,262.3646,262.489,262.0011,262.1541,1457.0
2023-01-09 11:30:00,273.79,273.94,273.61,273.69,1306.0,261.9437,262.0872,261.7715,261.848,1306.0
2023-01-09 11:35:00,273.69,273.97,273.43,273.43,5961.0,261.848,262.1159,261.5992,261.5992,5961.0
2023-01-09 11:40:00,273.59,273.69,273.39,273.69,1870.0,261.7523,261.848,261.561,261.848,1870.0
2023-01-09 11:45:00,273.77,273.92,273.76,273.87,1380.0,261.9245,262.068,261.915,262.0202,1380.0
2023-01-09 11:50:00,274.01,274.32,273.93,274.32,2790.0,262.1541,262.4507,262.0776,262.4507,2790.0
2023-01-09 11:55:00,274.29,274.4,274.05,274.4,761.0,262.422,262.5273,262.1924,262.5273,761.0
2023-01-09 12:00:00,274.19,274.24,273.96,274.14,2281.0,262.3264,262.3742,262.1063,262.2785,2281.0
2023-01-09 12:05:00,274.16,274.25,273.61,273.61,1903.0,262.2977,262.3838,261.7715,261.7715,1903.0
2023-01-09 12:10:00,273.83,274.14,273.79,273.82,1616.0,261.9819,262.2785,261.9437,261.9724,1616.0
2023-01-09 12:15:00,274.0,274.0,273.67,273.67,1014.0,262.1446,262.1446,261.8289,261.8289,1014.0
2023-01-09 12:20:00,273.89,274.07,273.89,274.07,1103.0,262.0393,262.2115,262.0393,262.2115,1103.0
2023-01-09 12:25:00,274.04,274.22,273.81,274.22,2070.0,262.1828,262.3551,261.9628,262.3551,2070.0
2023-01-09 12:30:00,274.21,274.35,274.04,274.04,3130.0,262.3455,262.4794,262.1828,262.1828,3130.0
2023-01-09 12:35:00,273.82,273.82,273.13,273.35,1871.0,261.9724,261.9724,261.3122,261.5227,1871.0
2023-01-09 12:40:00,273.33,273.62,273.33,273.41,1367.0,261.5036,261.781,261.5036,261.5801,1367.0
2023-01-09 12:45:00,273.61,273.94,273.61,273.72,1708.0,261.7715,262.0872,261.7715,261.8767,1708.0
2023-01-09 12:50:00,273.95,274.09,273.91,273.99,600.0,262.0967,262.2307,262.0585,262.135,600.0
2023-01-09 12:55:00,273.79,274.03,273.7,273.98,1534.0,261.9437,262.1733,261.8576,262.1254,1534.0
2023-01-09 13:00:00,273.9,274.1,273.73,273.73,1567.0,262.0489,262.2403,261.8863,261.8863,1567.0
2023-01-09 13:05:00,273.64,273.64,273.3,273.3,709.0,261.8002,261.8002,261.4749,261.4749,709.0
2023-01-09 13:10:00,273.46,274.14,273.3,274.14,2742.0,261.6279,262.2785,261.4749,262.2785,2742.0
2023-01-09 13:15:00,274.03,274.46,273.87,274.28,6890.0,262.1733,262.5847,262.0202,262.4125,6890.0
2023-01-09 13:20:00,274.16,274.16,273.93,273.93,603.0,262.2977,262.2977,262.0776,262.0776,603.0
2023-01-09 13:25:00,273.78,273.8,273.55,273.72,931.0,261.9341,261.9532,261.714,261.8767,931.0
2023-01-09 13:30:00,273.9,273.9,273.6,273.65,1105.0,262.0489,262.0489,261.7619,261.8097,1105.0
2023-01-09 13:35:00,273.44,273.44,272.96,273.17,2856.0,261.6088,261.6088,261.1496,261.3505,2856.0
2023-01-09 13:40:00,273.06,273.06,272.2,272.2,1176.0,261.2453,261.2453,260.4225,260.4225,1176.0
2023-01-09 13:45:00,272.36,272.67,272.36,272.67,4015.0,260.5755,260.8721,260.5755,260.8721,4015.0
2023-01-09 13:50:00,272.61,272.8,272.41,272.79,1155.0,260.8147,260.9965,260.6234,260.9869,1155.0
2023-01-09 13:55:00,272.79,272.79,272.45,272.72,1706.0,260.9869,260.9869,260.6616,260.92,1706.0
2023-01-09 14:00:00,272.66,273.18,272.66,272.69,3406.0,260.8626,261.3601,260.8626,260.8913,3406.0
2023-01-09 14:05:00,272.67,272.67,271.97,272.19,934.0,260.8721,260.8721,260.2024,260.4129,934.0
2023-01-09 14:10:00,272.54,272.54,272.32,272.37,2159.0,260.7477,260.7477,260.5373,260.5851,2159.0
2023-01-09 14:15:00,272.24,272.3,272.14,272.3,580.0,260.4607,260.5181,260.3651,260.5181,580.0
2023-01-09 14:20:00,272.5,272.64,272.42,272.6,1521.0,260.7095,260.8434,260.6329,260.8052,1521.0
2023-01-09 14:25:00,272.54,272.69,272.28,272.48,2201.0,260.7477,260.8913,260.499,260.6903,2201.0
2023-01-09 14:30:00,272.59,272.6,272.39,272.39,1250.0,260.7956,260.8052,260.6042,260.6042,1250.0
2023-01-09 14:35:00,272.29,272.31,271.98,272.21,1700.0,260.5086,260.5277,260.212,260.432,1700.0
2023-01-09 14:40:00,272.31,272.38,272.05,272.28,1716.0,260.5277,260.5947,260.279,260.499,1716.0
2023-01-09 14:45:00,272.34,272.43,272.12,272.12,1772.0,260.5564,260.6425,260.3459,260.3459,1772.0
2023-01-09 14:50:00,272.16,272.24,272.01,272.02,1300.0,260.3842,260.4607,260.2407,260.2502,1300.0
2023-01-09 14:55:00,272.0,272.0,271.08,271.08,3916.0,260.2311,260.2311,259.3509,259.3509,3916.0
2023-01-09 15:00:00,271.02,271.5,271.02,271.5,4421.0,259.2935,259.7527,259.2935,259.7527,4421.0
2023-01-09 15:05:00,271.53,271.66,271.4,271.5,4649.0,259.7815,259.9058,259.6571,259.7527,4649.0
2023-01-09 15:10:00,271.58,271.7,271.33,271.44,3897.0,259.8293,259.9441,259.5901,259.6953,3897.0
2023-01-09 15:15:00,271.32,271.47,271.15,271.47,3743.0,259.5805,259.724,259.4179,259.724,3743.0
2023-01-09 15:20:00,271.44,272.11,271.43,271.73,4200.0,259.6953,260.3364,259.6858,259.9728,4200.0
2023-01-09 15:25:00,271.75,271.82,271.44,271.44,5911.0,259.9919,260.0589,259.6953,259.6953,5911.0
2023-01-09 15:30:00,271.5,271.61,271.26,271.46,10260.0,259.7527,259.858,259.5231,259.7145,10260.0
2023-01-09 15:35:00,271.53,271.53,271.1,271.13,3776.0,259.7815,259.7815,259.3701,259.3988,3776.0
2023-01-09 15:40:00,271.13,271.14,270.71,270.97,11739.0,259.3988,259.4083,258.9969,259.2457,11739.0
2023-01-09 15:45:00,270.97,271.02,270.13,270.54,13512.0,259.2457,259.2935,258.442,258.8343,13512.0
2023-01-09 15:50:00,270.67,270.75,270.21,270.25,20179.0,258.9587,259.0352,258.5186,258.5568,20179.0
2023-01-09 15:55:00,270.24,270.26,269.26,269.28,41186.0,258.5473,258.5664,257.6097,257.6288,41186.0
2023-01-10 09:30:00,267.78,269.03,267.78,268.99,16277.0,256.1937,257.3896,256.1937,257.3514,16277.0
2023-01-10 09:35:00,269.73,269.89,269.47,269.89,327.0,258.0593,258.2124,257.8106,258.2124,327.0
2023-01-10 09:40:00,269.88,271.07,269.55,270.65,6792.0,258.2028,259.3414,257.8871,258.9395,6792.0
2023-01-10 09:45:00,270.83,270.83,269.35,269.35,1900.0,259.1117,259.1117,257.6958,257.6958,1900.0
2023-01-10 09:50:00,269.64,270.52,269.64,270.52,7889.0,257.9732,258.8152,257.9732,258.8152,7889.0
2023-01-10 09:55:00,270.68,271.22,270.05,270.06,4105.0,258.9682,259.4849,258.3655,258.3751,4105.0
2023-01-10 10:00:00,270.35,270.59,270.08,270.21,2004.0,258.6525,258.8821,258.3942,258.5186,2004.0
2023-01-10 10:05:00,270.36,270.98,270.19,270.19,6645.0,258.6621,259.2552,258.4994,258.4994,6645.0
2023-01-10 10:10:00,270.5,271.29,270.12,270.95,6497.0,258.796,259.5518,258.4325,259.2265,6497.0
2023-01-10 10:15:00,271.16,271.5,270.95,271.24,5614.0,259.4275,259.7527,259.2265,259.504,5614.0
2023-01-10 10:20:00,271.24,271.35,270.74,270.81,3363.0,259.504,259.6092,259.0256,259.0926,3363.0
2023-01-10 10:25:00,271.02,271.02,270.18,270.18,1736.0,259.2935,259.2935,258.4899,258.4899,1736.0
2023-01-10 10:30:00,270.15,270.28,269.94,270.2,4400.0,258.4612,258.5855,258.2602,258.509,4400.0
2023-01-10 10:35:00,270.23,270.27,270.0,270.0,1915.0,258.5377,258.576,258.3177,258.3177,1915.0
2023-01-10 10:40:00,270.11,270.39,269.95,270.39,3900.0,258.4229,258.6908,258.2698,258.6908,3900.0
2023-01-10 10:45:00,270.39,271.5,270.39,271.46,1592.0,258.6908,259.7527,258.6908,259.7145,1592.0
2023-01-10 10:50:00,271.73,272.02,271.5,271.65,20071.0,259.9728,260.2502,259.7527,259.8963,20071.0
2023-01-10 10:55:00,271.72,272.34,271.72,272.26,23893.0,259.9632,260.5564,259.9632,260.4799,23893.0
2023-01-10 11:00:00,272.41,272.41,272.18,272.38,725.0,260.6234,260.6234,260.4033,260.5947,725.0
2023-01-10 11:05:00,272.24,272.31,272.01,272.01,800.0,260.4607,260.5277,260.2407,260.2407,800.0
2023-01-10 11:10:00,272.2,272.42,272.05,272.28,1747.0,260.4225,260.6329,260.279,260.499,1747.0
2023-01-10 11:15:00,272.15,272.15,271.48,271.96,6246.0,260.3746,260.3746,259.7336,260.1928,6246.0
2023-01-10 11:20:00,272.09,272.32,271.62,272.01,2961.0,260.3172,260.5373,259.8676,260.2407,2961.0
2023-01-10 11:25:00,272.08,272.09,271.35,271.35,2490.0,260.3077,260.3172,259.6092,259.6092,2490.0
2023-01-10 11:30:00,271.29,271.29,270.97,270.97,1584.0,259.5518,259.5518,259.2457,259.2457,1584.0
2023-01-10 11:35:00,271.42,271.77,271.26,271.76,701.0,259.6762,260.0111,259.5231,260.0015,701.0
2023-01-10 11:40:00,271.64,272.29,271.64,271.89,4936.0,259.8867,260.5086,259.8867,260.1259,4936.0
2023-01-10 11:45:00,271.81,271.81,271.46,271.46,600.0,260.0493,260.0493,259.7145,259.7145,600.0
2023-01-10 11:50:00,271.65,271.71,271.46,271.53,2203.0,259.8963,259.9537,259.7145,259.7815,2203.0
2023-01-10 11:55:00,271.73,272.18,271.71,271.71,2224.0,259.9728,260.4033,259.9537,259.9537,2224.0
2023-01-10 12:00:00,271.49,271.6,271.02,271.5,1599.0,259.7432,259.8484,259.2935,259.7527,1599.0
2023-01-10 12:05:00,271.46,271.59,271.46,271.51,1400.0,259.7145,259.8389,259.7145,259.7623,1400.0
2023-01-10 12:10:00,271.62,271.76,271.42,271.76,700.0,259.8676,260.0015,259.6762,260.0015,700.0
2023-01-10 12:15:00,271.64,271.82,271.3,271.3,1876.0,259.8867,260.0589,259.5614,259.5614,1876.0
2023-01-10 12:20:00,271.02,271.13,270.84,271.13,1908.0,259.2935,259.3988,259.1213,259.3988,1908.0
2023-01-10 12:25:00,271.27,271.3,271.14,271.19,700.0,259.5327,259.5614,259.4083,259.4562,700.0
2023-01-10 12:30:00,271.17,271.24,271.17,271.24,200.0,259.437,259.504,259.437,259.504,200.0
2023-01-10 12:35:00,271.31,271.68,271.14,271.68,964.0,259.571,259.925,259.4083,259.925,964.0
2023-01-10 12:40:00,271.53,271.72,271.48,271.71,2797.0,259.7815,259.9632,259.7336,259.9537,2797.0
2023-01-10 12:45:00,271.45,271.53,271.31,271.32,1370.0,259.7049,259.7815,259.571,259.5805,1370.0
2023-01-10 12:50:00,271.31,271.31,271.09,271.09,1311.0,259.571,259.571,259.3605,259.3605,1311.0
2023-01-10 12:55:00,271.02,271.17,271.02,271.08,1184.0,259.2935,259.437,259.2935,259.3509,1184.0
2023-01-10 13:00:00,271.01,271.07,270.91,270.95,1343.0,259.2839,259.3414,259.1883,259.2265,1343.0
2023-01-10 13:05:00,270.99,271.53,270.99,271.19,2651.0,259.2648,259.7815,259.2648,259.4562,2651.0
2023-01-10 13:10:00,271.18,271.18,271.06,271.06,920.0,259.4466,259.4466,259.3318,259.3318,920.0
2023-01-10 13:15:00,270.91,271.29,270.59,270.8,3661.0,259.1883,259.5518,258.8821,259.083,3661.0
2023-01-10 13:20:00,270.73,270.73,270.49,270.49,1200.0,259.0161,259.0161,258.7864,258.7864,1200.0
2023-01-10 13:25:00,270.61,270.92,270.52,270.92,600.0,258.9013,259.1978,258.8152,259.1978,600.0
2023-01-10 13:30:00,270.62,271.25,270.62,270.87,5705.0,258.9108,259.5136,258.9108,259.15,5705.0
2023-01-10 13:35:00,271.03,271.23,271.0,271.23,1329.0,259.3031,259.4944,259.2744,259.4944,1329.0
2023-01-10 13:40:00,271.05,271.05,270.91,270.98,1230.0,259.3222,259.3222,259.1883,259.2552,1230.0
2023-01-10 13:45:00,271.08,271.09,270.71,270.71,900.0,259.3509,259.3605,258.9969,258.9969,900.0
2023-01-10 13:50:00,270.81,270.81,270.51,270.52,1668.0,259.0926,259.0926,258.8056,258.8152,1668.0
2023-01-10 13:55:00,270.5,270.78,270.42,270.7,3880.0,258.796,259.0639,258.7195,258.9874,3880.0
2023-01-10 14:00:00,270.85,271.08,270.79,270.97,1652.0,259.1309,259.3509,259.0735,259.2457,1652.0
2023-01-10 14:05:00,270.87,271.06,270.63,270.91,2737.0,259.15,259.3318,258.9204,259.1883,2737.0
2023-01-10 14:10:00,270.94,271.05,270.85,270.92,2093.0,259.217,259.3222,259.1309,259.1978,2093.0
2023-01-10 14:15:00,271.1,271.17,271.05,271.17,800.0,259.3701,259.437,259.3222,259.437,800.0
2023-01-10 14:20:00,271.28,271.61,271.28,271.61,1106.0,259.5423,259.858,259.5423,259.858,1106.0
2023-01-10 14:25:00,271.61,271.86,271.49,271.86,2204.0,259.858,260.0972,259.7432,260.0972,2204.0
2023-01-10 14:30:00,271.76,272.2,271.76,271.95,2605.0,260.0015,260.4225,260.0015,260.1833,2605.0
2023-01-10 14:35:00,271.84,271.84,271.6,271.6,1519.0,260.078,260.078,259.8484,259.8484,1519.0
2023-01-10 14:40:00,271.49,271.61,271.25,271.25,1550.0,259.7432,259.858,259.5136,259.5136,1550.0
2023-01-10 14:45:00,271.13,271.32,271.13,271.31,400.0,259.3988,259.5805,259.3988,259.571,400.0
2023-01-10 14:50:00,271.2,271.25,271.1,271.13,1104.0,259.4657,259.5136,259.3701,259.3988,1104.0
2023-01-10 14:55:00,271.15,271.34,271.07,271.07,2369.0,259.4179,259.5997,259.3414,259.3414,2369.0
2023-01-10 15:00:00,271.12,271.33,270.89,271.06,5277.0,259.3892,259.5901,259.1691,259.3318,5277.0
2023-01-10 15:05:00,270.95,271.12,270.46,271.1,2453.0,259.2265,259.3892,258.7577,259.3701,2453.0
2023-01-10 15:10:00,271.17,271.29,270.92,271.29,2543.0,259.437,259.5518,259.1978,259.5518,2543.0
2023-01-10 15:15:00,271.46,271.75,271.41,271.6,2233.0,259.7145,259.9919,259.6666,259.8484,2233.0
2023-01-10 15:20:00,271.52,271.55,271.27,271.37,3243.0,259.7719,259.8006,259.5327,259.6284,3243.0
2023-01-10 15:25:00,271.37,271.57,271.35,271.54,1500.0,259.6284,259.8197,259.6092,259.791,1500.0
2023-01-10 15:30:00,271.46,271.63,271.38,271.63,2797.0,259.7145,259.8771,259.6379,259.8771,2797.0
2023-01-10 15:35:00,271.63,271.77,271.5,271.7,5731.0,259.8771,260.0111,259.7527,259.9441,5731.0
2023-01-10 15:40:00,271.67,271.78,271.6,271.75,3785.0,259.9154,260.0206,259.8484,259.9919,3785.0
2023-01-10 15:45:00,271.74,272.01,271.55,271.56,12169.0,259.9824,260.2407,259.8006,259.8102,12169.0
2023-01-10 15:50:00,271.51,272.13,271.42,271.65,16086.0,259.7623,260.3555,259.6762,259.8963,16086.0
2023-01-10 15:55:00,271.72,271.98,271.57,271.72,25881.0,259.9632,260.212,259.8197,259.9632,25881.0
2023-01-11 09:30:00,272.7,274.07,272.7,273.61,20750.0,260.9008,262.2115,260.9008,261.7715,20750.0
2023-01-11 09:35:00,274.0,274.37,273.45,274.37,10220.0,262.1446,262.4986,261.6184,262.4986,10220.0
2023-01-11 09:40:00,274.92,274.94,274.47,274.94,600.0,263.0248,263.0439,262.5942,263.0439,600.0
2023-01-11 09:45:00,274.86,275.9,274.83,275.19,15364.0,262.9674,263.9624,262.9387,263.2831,15364.0
2023-01-11 09:50:00,275.14,275.45,274.53,275.1,4351.0,263.2353,263.5318,262.6516,263.197,4351.0
2023-01-11 09:55:00,275.26,275.51,274.67,274.91,12234.0,263.3501,263.5892,262.7856,263.0152,12234.0
2023-01-11 10:00:00,275.16,275.6,274.97,275.55,8438.0,263.2544,263.6753,263.0726,263.6275,8438.0
2023-01-11 10:05:00,275.69,276.56,275.69,276.49,5436.0,263.7615,264.5938,263.7615,264.5268,5436.0
2023-01-11 10:10:00,276.37,276.84,276.36,276.7,5017.0,264.412,264.8617,264.4025,264.7278,5017.0
2023-01-11 10:15:00,276.7,276.81,276.26,276.76,5605.0,264.7278,264.833,264.3068,264.7852,5605.0
2023-01-11 10:20:00,276.65,277.52,276.6,277.06,9736.0,264.6799,265.5123,264.6321,265.0722,9736.0
2023-01-11 10:25:00,276.84,277.13,276.51,276.87,4417.0,264.8617,265.1391,264.546,264.8904,4417.0
2023-01-11 10:30:00,276.88,277.23,276.59,276.6,5801.0,264.9,265.2348,264.6225,264.6321,5801.0
2023-01-11 10:35:00,276.69,276.92,276.36,276.65,4576.0,264.7182,264.9382,264.4025,264.6799,4576.0
2023-01-11 10:40:00,276.77,277.14,276.77,276.96,2010.0,264.7947,265.1487,264.7947,264.9765,2010.0
2023-01-11 10:45:00,277.25,277.44,277.02,277.02,3060.0,265.254,265.4357,265.0339,265.0339,3060.0
2023-01-11 10:50:00,277.12,277.24,276.8,276.94,4376.0,265.1296,265.2444,264.8234,264.9574,4376.0
2023-01-11 10:55:00,276.82,276.82,276.41,276.64,5513.0,264.8426,264.8426,264.4503,264.6704,5513.0
2023-01-11 11:00:00,276.69,276.86,276.15,276.16,18169.0,264.7182,264.8808,264.2016,264.2111,18169.0
2023-01-11 11:05:00,276.09,276.17,275.64,275.64,2700.0,264.1441,264.2207,263.7136,263.7136,2700.0
2023-01-11 11:10:00,275.65,276.09,275.65,276.09,1280.0,263.7232,264.1441,263.7232,264.1441,1280.0
2023-01-11 11:15:00,276.1,276.15,275.56,275.57,8040.0,264.1537,264.2016,263.6371,263.6466,8040.0
2023-01-11 11:20:00,275.59,275.88,275.54,275.54,21953.0,263.6658,263.9432,263.6179,263.6179,21953.0
2023-01-11 11:25:00,275.54,276.2,275.53,276.2,3195.0,263.6179,264.2494,263.6084,264.2494,3195.0
2023-01-11 11:30:00,276.22,276.34,275.84,275.84,3194.0,264.2685,264.3833,263.905,263.905,3194.0
2023-01-11 11:35:00,275.84,275.84,275.25,275.3,800.0,263.905,263.905,263.3405,263.3883,800.0
2023-01-11 11:40:00,275.29,275.59,275.26,275.59,1669.0,263.3788,263.6658,263.3501,263.6658,1669.0
2023-01-11 11:45:00,275.68,275.78,275.68,275.78,970.0,263.7519,263.8476,263.7519,263.8476,970.0
2023-01-11 11:50:00,275.69,275.81,275.44,275.54,1153.0,263.7615,263.8763,263.5223,263.6179,1153.0
2023-01-11 11:55:00,275.43,275.53,275.43,275.44,900.0,263.5127,263.6084,263.5127,263.5223,900.0
2023-01-11 12:00:00,275.6,275.83,275.6,275.83,500.0,263.6753,263.8954,263.6753,263.8954,500.0
2023-01-11 12:05:00,275.79,275.93,275.78,275.93,302.0,263.8571,263.9911,263.8476,263.9911,302.0
2023-01-11 12:10:00,275.93,276.19,275.84,275.85,2023.0,263.9911,264.2398,263.905,263.9145,2023.0
2023-01-11 12:15:00,275.83,276.06,275.83,275.89,1700.0,263.8954,264.1154,263.8954,263.9528,1700.0
2023-01-11 12:20:00,275.79,275.9,275.73,275.9,905.0,263.8571,263.9624,263.7997,263.9624,905.0
2023-01-11 12:25:00,275.96,276.05,275.96,276.04,1371.0,264.0198,264.1059,264.0198,264.0963,1371.0
2023-01-11 12:30:00,275.88,275.88,275.69,275.69,363.0,263.9432,263.9432,263.7615,263.7615,363.0
2023-01-11 12:35:00,275.67,275.76,275.48,275.74,1928.0,263.7423,263.8284,263.5605,263.8093,1928.0
2023-01-11 12:40:00,275.67,275.68,275.51,275.51,935.0,263.7423,263.7519,263.5892,263.5892,935.0
2023-01-11 12:45:00,275.49,275.57,275.49,275.57,702.0,263.5701,263.6466,263.5701,263.6466,702.0
2023-01-11 12:50:00,275.7,275.83,275.61,275.78,2083.0,263.771,263.8954,263.6849,263.8476,2083.0
2023-01-11 12:55:00,275.77,275.77,275.64,275.64,917.0,263.838,263.838,263.7136,263.7136,917.0
2023-01-11 13:00:00,276.0,276.17,275.99,275.99,1000.0,264.058,264.2207,264.0485,264.0485,1000.0
2023-01-11 13:05:00,275.93,276.0,275.93,276.0,237.0,263.9911,264.058,263.9911,264.058,237.0
2023-01-11 13:10:00,276.02,276.38,275.96,276.26,2595.0,264.0772,264.4216,264.0198,264.3068,2595.0
2023-01-11 13:15:00,276.23,276.23,275.88,275.97,20285.0,264.2781,264.2781,263.9432,264.0293,20285.0
2023-01-11 13:20:00,275.86,276.09,275.86,276.09,300.0,263.9241,264.1441,263.9241,264.1441,300.0
2023-01-11 13:25:00,276.29,276.67,276.27,276.67,975.0,264.3355,264.6991,264.3164,264.6991,975.0
2023-01-11 13:30:00,276.6,276.7,276.6,276.62,645.0,264.6321,264.7278,264.6321,264.6512,645.0
2023-01-11 13:35:00,276.69,276.7,276.53,276.53,1255.0,264.7182,264.7278,264.5651,264.5651,1255.0
2023-01-11 13:40:00,276.77,277.29,276.71,277.29,2270.0,264.7947,265.2922,264.7373,265.2922,2270.0
2023-01-11 13:45:00,276.96,277.48,276.88,276.94,9334.0,264.9765,265.474,264.9,264.9574,9334.0
2023-01-11 13:50:00,276.98,277.0,276.09,276.09,5252.0,264.9956,265.0148,264.1441,264.1441,5252.0
2023-01-11 13:55:00,276.21,276.54,276.21,276.5,600.0,264.259,264.5747,264.259,264.5364,600.0
2023-01-11 14:00:00,276.71,277.36,276.71,277.32,7260.0,264.7373,265.3592,264.7373,265.3209,7260.0
2023-01-11 14:05:00,277.29,277.47,276.97,277.45,5774.0,265.2922,265.4644,264.9861,265.4453,5774.0
2023-01-11 14:10:00,277.44,277.51,277.05,277.05,5550.0,265.4357,265.5027,265.0626,265.0626,5550.0
2023-01-11 14:15:00,277.05,277.35,276.76,276.76,12309.0,265.0626,265.3496,264.7852,264.7852,12309.0
2023-01-11 14:20:00,276.9,276.9,276.77,276.77,400.0,264.9191,264.9191,264.7947,264.7947,400.0
2023-01-11 14:25:00,276.61,276.61,276.54,276.55,358.0,264.6416,264.6416,264.5747,264.5842,358.0
2023-01-11 14:30:00,276.76,277.56,276.76,277.42,4585.0,264.7852,265.5505,264.7852,265.4166,4585.0
2023-01-11 14:35:00,277.51,277.66,277.29,277.29,4863.0,265.5027,265.6462,265.2922,265.2922,4863.0
2023-01-11 14:40:00,277.29,277.85,277.27,277.85,1337.0,265.2922,265.828,265.2731,265.828,1337.0
2023-01-11 14:45:00,277.92,277.92,277.68,277.68,2678.0,265.895,265.895,265.6654,265.6654,2678.0
2023-01-11 14:50:00,277.88,277.9,277.74,277.9,938.0,265.8567,265.8758,265.7228,265.8758,938.0
2023-01-11 14:55:00,277.92,278.19,277.86,278.19,6001.0,265.895,266.1533,265.8376,266.1533,6001.0
2023-01-11 15:00:00,278.19,278.28,278.05,278.05,1730.0,266.1533,266.2394,266.0193,266.0193,1730.0
2023-01-11 15:05:00,278.16,278.42,277.97,278.38,3850.0,266.1246,266.3733,265.9428,266.3351,3850.0
2023-01-11 15:10:00,278.32,278.36,278.03,278.23,2800.0,266.2777,266.3159,266.0002,266.1916,2800.0
2023-01-11 15:15:00,278.22,278.73,278.1,278.43,11014.0,266.182,266.6699,266.0672,266.3829,11014.0
2023-01-11 15:20:00,278.67,278.81,278.47,278.6,4189.0,266.6125,266.7465,266.4212,266.5455,4189.0
2023-01-11 15:25:00,278.72,278.72,278.53,278.63,4034.0,266.6604,266.6604,266.4786,266.5742,4034.0
2023-01-11 15:30:00,278.64,278.74,278.52,278.57,17724.0,266.5838,266.6795,266.469,266.5168,17724.0
2023-01-11 15:35:00,278.57,278.8,278.57,278.64,9302.0,266.5168,266.7369,266.5168,266.5838,9302.0
2023-01-11 15:40:00,278.64,279.14,278.62,279.04,6089.0,266.5838,267.0622,266.5647,266.9665,6089.0
2023-01-11 15:45:00,278.95,279.32,278.88,279.27,11011.0,266.8804,267.2344,266.8134,267.1866,11011.0
2023-01-11 15:50:00,279.37,279.83,279.26,279.67,14184.0,267.2822,267.7223,267.177,267.5692,14184.0
2023-01-11 15:55:00,279.71,280.0,279.33,279.87,42592.0,267.6075,267.885,267.244,267.7606,42592.0
2023-01-12 09:30:00,280.65,281.84,279.74,280.05,14716.0,268.5068,269.6454,267.6362,267.9328,14716.0
2023-01-12 09:35:00,280.03,280.45,279.15,279.76,8072.0,267.9137,268.3155,267.0717,267.6554,8072.0
2023-01-12 09:40:00,279.78,280.02,277.51,277.51,9480.0,267.6745,267.9041,265.5027,265.5027,9480.0
2023-01-12 09:45:00,277.4,278.15,276.35,277.14,5123.0,265.3975,266.115,264.3929,265.1487,5123.0
2023-01-12 09:50:00,277.23,278.57,276.73,278.23,4992.0,265.2348,266.5168,264.7565,266.1916,4992.0
2023-01-12 09:55:00,278.57,280.22,278.57,279.81,8130.0,266.5168,268.0955,266.5168,267.7032,8130.0
2023-01-12 10:00:00,279.46,280.42,279.45,279.76,2743.0,267.3683,268.2868,267.3588,267.6554,2743.0
2023-01-12 10:05:00,279.86,280.26,279.53,280.24,3682.0,267.751,268.1337,267.4353,268.1146,3682.0
2023-01-12 10:10:00,280.67,281.55,280.29,280.83,9508.0,268.526,269.3679,268.1624,268.6791,9508.0
2023-01-12 10:15:00,281.11,281.11,280.45,280.91,2956.0,268.9469,268.9469,268.3155,268.7556,2956.0
2023-01-12 10:20:00,280.81,280.9,280.61,280.66,800.0,268.6599,268.746,268.4686,268.5164,800.0
2023-01-12 10:25:00,281.12,281.46,280.66,280.82,2500.0,268.9565,269.2818,268.5164,268.6695,2500.0
2023-01-12 10:30:00,280.68,280.84,280.29,280.61,5435.0,268.5355,268.6886,268.1624,268.4686,5435.0
2023-01-12 10:35:00,280.88,281.44,280.88,281.44,7737.0,268.7269,269.2627,268.7269,269.2627,7737.0
2023-01-12 10:40:00,281.31,281.59,279.97,280.16,1800.0,269.1383,269.4062,267.8563,268.038,1800.0
2023-01-12 10:45:00,280.23,280.69,279.85,280.69,11468.0,268.105,268.5451,267.7415,268.5451,11468.0
2023-01-12 10:50:00,280.7,281.19,280.52,280.96,3400.0,268.5547,269.0235,268.3825,268.8034,3400.0
2023-01-12 10:55:00,280.99,281.27,280.66,280.78,7145.0,268.8321,269.1,268.5164,268.6312,7145.0
2023-01-12 11:00:00,280.56,280.61,279.95,280.16,4061.0,268.4207,268.4686,267.8371,268.038,4061.0
2023-01-12 11:05:00,280.2,280.42,279.03,279.35,5091.0,268.0763,268.2868,266.9569,267.2631,5091.0
2023-01-12 11:10:00,279.48,279.81,279.12,279.81,5995.0,267.3875,267.7032,267.043,267.7032,5995.0
2023-01-12 11:15:00,280.08,280.72,279.75,279.99,6317.0,267.9615,268.5738,267.6458,267.8754,6317.0
2023-01-12 11:20:00,279.72,280.47,279.53,279.82,3502.0,267.6171,268.3346,267.4353,267.7128,3502.0
2023-01-12 11:25:00,279.23,279.9,279.21,279.62,6107.0,267.1483,267.7893,267.1292,267.5214,6107.0
2023-01-12 11:30:00,279.6,279.6,279.14,279.22,8421.0,267.5023,267.5023,267.0622,267.1387,8421.0
2023-01-12 11:35:00,279.25,279.38,279.22,279.38,400.0,267.1674,267.2918,267.1387,267.2918,400.0
2023-01-12 11:40:00,279.35,279.76,279.14,279.76,2402.0,267.2631,267.6554,267.0622,267.6554,2402.0
2023-01-12 11:45:00,279.9,279.95,279.67,279.8,1480.0,267.7893,267.8371,267.5692,267.6936,1480.0
2023-01-12 11:50:00,279.87,279.95,279.54,279.94,7884.0,267.7606,267.8371,267.4449,267.8276,7884.0
2023-01-12 11:55:00,280.1,280.12,280.09,280.12,449.0,267.9806,267.9998,267.9711,267.9998,449.0
2023-01-12 12:00:00,280.22,280.25,280.21,280.25,300.0,268.0955,268.1242,268.0859,268.1242,300.0
2023-01-12 12:05:00,280.37,280.86,280.28,280.86,1010.0,268.239,268.7078,268.1529,268.7078,1010.0
2023-01-12 12:10:00,280.73,280.97,280.73,280.97,402.0,268.5834,268.813,268.5834,268.813,402.0
2023-01-12 12:15:00,281.01,281.62,281.01,281.62,1000.0,268.8513,269.4349,268.8513,269.4349,1000.0
2023-01-12 12:20:00,281.59,281.95,281.58,281.9,6224.0,269.4062,269.7506,269.3966,269.7028,6224.0
2023-01-12 12:25:00,281.95,282.11,281.83,282.0,1705.0,269.7506,269.9037,269.6358,269.7984,1705.0
2023-01-12 12:30:00,282.02,282.34,281.87,282.34,2307.0,269.8176,270.1237,269.6741,270.1237,2307.0
2023-01-12 12:35:00,282.56,282.56,282.14,282.17,1100.0,270.3342,270.3342,269.9324,269.9611,1100.0
2023-01-12 12:40:00,282.16,282.44,282.1,282.44,1308.0,269.9515,270.2194,269.8941,270.2194,1308.0
2023-01-12 12:45:00,282.45,282.85,282.45,282.59,2465.0,270.229,270.6117,270.229,270.3629,2465.0
2023-01-12 12:50:00,282.81,283.08,282.81,282.93,1313.0,270.5734,270.8317,270.5734,270.6882,1313.0
2023-01-12 12:55:00,282.93,282.98,282.82,282.98,400.0,270.6882,270.736,270.583,270.736,400.0
2023-01-12 13:00:00,282.76,282.93,282.49,282.85,4549.0,270.5256,270.6882,270.2672,270.6117,4549.0
2023-01-12 13:05:00,282.85,282.85,282.64,282.77,3276.0,270.6117,270.6117,270.4107,270.5351,3276.0
2023-01-12 13:10:00,282.7,282.97,282.7,282.88,1343.0,270.4681,270.7265,270.4681,270.6404,1343.0
2023-01-12 13:15:00,282.98,283.09,282.92,282.98,1000.0,270.736,270.8413,270.6786,270.736,1000.0
2023-01-12 13:20:00,282.93,283.04,282.54,282.62,4928.0,270.6882,270.7934,270.3151,270.3916,4928.0
2023-01-12 13:25:00,282.69,282.69,281.56,281.6,5938.0,270.4586,270.4586,269.3775,269.4157,5938.0
2023-01-12 13:30:00,281.78,282.21,281.58,282.04,5312.0,269.588,269.9993,269.3966,269.8367,5312.0
2023-01-12 13:35:00,282.2,282.55,282.01,282.5,1900.0,269.9898,270.3246,269.808,270.2768,1900.0
2023-01-12 13:40:00,282.47,282.65,282.47,282.53,835.0,270.2481,270.4203,270.2481,270.3055,835.0
2023-01-12 13:45:00,282.53,282.82,282.42,282.71,2500.0,270.3055,270.583,270.2003,270.4777,2500.0
2023-01-12 13:50:00,282.81,283.15,282.81,283.0,2895.0,270.5734,270.8987,270.5734,270.7552,2895.0
2023-01-12 13:55:00,282.88,283.31,282.86,283.31,5355.0,270.6404,271.0518,270.6212,271.0518,5355.0
2023-01-12 14:00:00,283.32,283.6,282.93,283.0,2982.0,271.0613,271.3292,270.6882,270.7552,2982.0
2023-01-12 14:05:00,282.99,283.05,282.79,282.8,1100.0,270.7456,270.803,270.5543,270.5638,1100.0
2023-01-12 14:10:00,282.87,282.92,282.56,282.66,2229.0,270.6308,270.6786,270.3342,270.4299,2229.0
2023-01-12 14:15:00,282.76,282.84,282.43,282.43,3740.0,270.5256,270.6021,270.2098,270.2098,3740.0
2023-01-12 14:20:00,282.59,282.59,281.91,282.01,2306.0,270.3629,270.3629,269.7123,269.808,2306.0
2023-01-12 14:25:00,282.14,282.37,282.0,282.11,1715.0,269.9324,270.1524,269.7984,269.9037,1715.0
2023-01-12 14:30:00,282.11,282.11,281.86,281.89,3600.0,269.9037,269.9037,269.6645,269.6932,3600.0
2023-01-12 14:35:00,281.8,281.88,281.63,281.84,3427.0,269.6071,269.6836,269.4444,269.6454,3427.0
2023-01-12 14:40:00,281.72,281.83,281.61,281.61,1823.0,269.5305,269.6358,269.4253,269.4253,1823.0
2023-01-12 14:45:00,281.67,281.87,281.59,281.59,1375.0,269.4827,269.6741,269.4062,269.4062,1375.0
2023-01-12 14:50:00,281.48,281.51,280.86,281.48,7383.0,269.3009,269.3296,268.7078,269.3009,7383.0
2023-01-12 14:55:00,281.48,282.13,281.48,282.04,7351.0,269.3009,269.9228,269.3009,269.8367,7351.0
2023-01-12 15:00:00,282.02,282.28,281.98,282.1,2862.0,269.8176,270.0663,269.7793,269.8941,2862.0
2023-01-12 15:05:00,281.96,282.07,281.59,281.78,15810.0,269.7602,269.8654,269.4062,269.588,15810.0
2023-01-12 15:10:00,281.66,281.96,281.54,281.8,14784.0,269.4731,269.7602,269.3583,269.6071,14784.0
2023-01-12 15:15:00,281.81,282.14,281.75,281.9,7933.0,269.6167,269.9324,269.5593,269.7028,7933.0
2023-01-12 15:20:00,281.96,282.65,281.9,282.41,8197.0,269.7602,270.4203,269.7028,270.1907,8197.0
2023-01-12 15:25:00,282.42,282.79,282.41,282.62,7000.0,270.2003,270.5543,270.1907,270.3916,7000.0
2023-01-12 15:30:00,282.71,282.8,282.27,282.28,4797.0,270.4777,270.5638,270.0568,270.0663,4797.0
2023-01-12 15:35:00,282.25,282.27,281.57,281.72,10492.0,270.0376,270.0568,269.387,269.5305,10492.0
2023-01-12 15:40:00,281.76,282.0,281.76,281.84,3217.0,269.5688,269.7984,269.5688,269.6454,3217.0
2023-01-12 15:45:00,281.84,281.84,281.46,281.54,3585.0,269.6454,269.6454,269.2818,269.3583,3585.0
2023-01-12 15:50:00,281.77,281.82,281.22,281.6,8204.0,269.5784,269.6262,269.0522,269.4157,8204.0
2023-01-12 15:55:00,281.58,281.65,281.29,281.33,24689.0,269.3966,269.4636,269.1192,269.1574,24689.0
2023-01-13 09:30:00,279.03,280.57,279.03,280.18,7729.0,266.9569,268.4303,266.9569,268.0572,7729.0
2023-01-13 09:35:00,280.42,280.44,279.96,280.31,1374.0,268.2868,268.3059,267.8467,268.1816,1374.0
2023-01-13 09:40:00,280.71,281.31,279.63,279.89,3514.0,268.5643,269.1383,267.531,267.7797,3514.0
2023-01-13 09:45:00,280.23,281.0,280.19,280.93,2540.0,268.105,268.8417,268.0667,268.7747,2540.0
2023-01-13 09:50:00,280.93,281.87,280.93,281.4,2916.0,268.7747,269.6741,268.7747,269.2244,2916.0
2023-01-13 09:55:00,281.41,281.76,281.38,281.57,1325.0,269.234,269.5688,269.2053,269.387,1325.0
2023-01-13 10:00:00,281.2,282.0,280.94,281.98,3015.0,269.033,269.7984,268.7843,269.7793,3015.0
2023-01-13 10:05:00,281.53,282.38,281.53,281.55,2171.0,269.3488,270.162,269.3488,269.3679,2171.0
2023-01-13 10:10:00,281.58,282.06,281.54,281.92,1970.0,269.3966,269.8558,269.3583,269.7219,1970.0
2023-01-13 10:15:00,282.08,282.19,281.68,281.94,3539.0,269.875,269.9802,269.4923,269.741,3539.0
2023-01-13 10:20:00,282.0,282.85,281.88,282.85,5300.0,269.7984,270.6117,269.6836,270.6117,5300.0
2023-01-13 10:25:00,282.5,283.14,282.34,283.14,4901.0,270.2768,270.8891,270.1237,270.8891,4901.0
2023-01-13 10:30:00,283.15,283.37,282.48,282.49,3711.0,270.8987,271.1092,270.2577,270.2672,3711.0
2023-01-13 10:35:00,282.62,282.68,282.38,282.38,2112.0,270.3916,270.449,270.162,270.162,2112.0
2023-01-13 10:40:00,282.38,282.72,282.37,282.38,3083.0,270.162,270.4873,270.1524,270.162,3083.0
2023-01-13 10:45:00,282.28,282.84,282.27,282.84,800.0,270.0663,270.6021,270.0568,270.6021,800.0
2023-01-13 10:50:00,282.86,282.89,282.52,282.62,3507.0,270.6212,270.6499,270.2959,270.3916,3507.0
2023-01-13 10:55:00,282.67,282.92,281.95,281.95,2805.0,270.4394,270.6786,269.7506,269.7506,2805.0
2023-01-13 11:00:00,282.37,282.52,282.11,282.12,5206.0,270.1524,270.2959,269.9037,269.9132,5206.0
2023-01-13 11:05:00,282.09,282.1,281.26,281.26,2902.0,269.8845,269.8941,269.0905,269.0905,2902.0
2023-01-13 11:10:00,281.19,281.42,281.04,281.23,1800.0,269.0235,269.2435,268.88,269.0618,1800.0
2023-01-13 11:15:00,281.43,281.53,281.33,281.53,1670.0,269.2531,269.3488,269.1574,269.3488,1670.0
2023-01-13 11:20:00,281.4,281.79,281.39,281.72,2824.0,269.2244,269.5975,269.2148,269.5305,2824.0
2023-01-13 11:25:00,281.61,281.87,281.37,281.54,2271.0,269.4253,269.6741,269.1957,269.3583,2271.0
2023-01-13 11:30:00,281.41,281.44,281.16,281.36,4319.0,269.234,269.2627,268.9948,269.1861,4319.0
2023-01-13 11:35:00,281.55,281.76,281.49,281.62,3820.0,269.3679,269.5688,269.3105,269.4349,3820.0
2023-01-13 11:40:00,281.53,281.91,281.5,281.91,4163.0,269.3488,269.7123,269.3201,269.7123,4163.0
2023-01-13 11:45:00,281.91,281.91,281.43,281.85,4052.0,269.7123,269.7123,269.2531,269.6549,4052.0
2023-01-13 11:50:00,281.85,282.06,281.65,281.65,3133.0,269.6549,269.8558,269.4636,269.4636,3133.0
2023-01-13 11:55:00,281.85,281.97,281.5,281.97,2201.0,269.6549,269.7697,269.3201,269.7697,2201.0
2023-01-13 12:00:00,281.94,282.04,281.8,281.83,2000.0,269.741,269.8367,269.6071,269.6358,2000.0
2023-01-13 12:05:00,281.87,282.09,281.86,282.07,500.0,269.6741,269.8845,269.6645,269.8654,500.0
2023-01-13 12:10:00,282.1,282.4,282.01,282.4,2058.0,269.8941,270.1811,269.808,270.1811,2058.0
2023-01-13 12:15:00,282.37,282.59,282.37,282.59,400.0,270.1524,270.3629,270.1524,270.3629,400.0
2023-01-13 12:20:00,282.6,282.95,282.48,282.74,4737.0,270.3725,270.7073,270.2577,270.5064,4737.0
2023-01-13 12:25:00,282.81,283.09,282.7,283.09,662.0,270.5734,270.8413,270.4681,270.8413,662.0
2023-01-13 12:30:00,282.77,283.12,282.73,282.98,1304.0,270.5351,270.87,270.4968,270.736,1304.0
2023-01-13 12:35:00,282.86,282.88,282.61,282.61,1603.0,270.6212,270.6404,270.382,270.382,1603.0
2023-01-13 12:40:00,282.72,283.0,282.68,283.0,1911.0,270.4873,270.7552,270.449,270.7552,1911.0
2023-01-13 12:45:00,282.94,283.14,282.76,282.76,2301.0,270.6978,270.8891,270.5256,270.5256,2301.0
2023-01-13 12:50:00,282.74,282.95,282.74,282.94,500.0,270.5064,270.7073,270.5064,270.6978,500.0
2023-01-13 12:55:00,283.09,283.39,282.89,283.01,2729.0,270.8413,271.1283,270.6499,270.7647,2729.0
2023-01-13 13:00:00,283.08,283.08,282.85,282.85,500.0,270.8317,270.8317,270.6117,270.6117,500.0
2023-01-13 13:05:00,282.78,282.78,282.71,282.71,500.0,270.5447,270.5447,270.4777,270.4777,500.0
2023-01-13 13:10:00,282.91,283.16,282.91,283.03,2786.0,270.6691,270.9082,270.6691,270.7839,2786.0
2023-01-13 13:15:00,282.9,283.43,282.9,283.43,4212.0,270.6595,271.1666,270.6595,271.1666,4212.0
2023-01-13 13:20:00,283.34,283.34,282.73,282.73,4003.0,271.0805,271.0805,270.4968,270.4968,4003.0
2023-01-13 13:25:00,282.74,282.94,282.62,282.75,2012.0,270.5064,270.6978,270.3916,270.516,2012.0
2023-01-13 13:30:00,282.8,282.9,282.68,282.82,816.0,270.5638,270.6595,270.449,270.583,816.0
2023-01-13 13:35:00,282.9,283.03,282.59,283.0,2681.0,270.6595,270.7839,270.3629,270.7552,2681.0
2023-01-13 13:40:00,283.11,283.39,282.99,283.28,1335.0,270.8604,271.1283,270.7456,271.0231,1335.0
2023-01-13 13:45:00,283.4,283.53,283.03,283.53,1984.0,271.1379,271.2622,270.7839,271.2622,1984.0
2023-01-13 13:50:00,283.69,283.69,283.22,283.25,2000.0,271.4153,271.4153,270.9656,270.9944,2000.0
2023-01-13 13:55:00,283.06,283.31,283.06,283.3,200.0,270.8126,271.0518,270.8126,271.0422,200.0
2023-01-13 14:00:00,283.14,283.52,283.08,283.08,2208.0,270.8891,271.2527,270.8317,270.8317,2208.0
2023-01-13 14:05:00,283.2,283.4,283.19,283.22,1000.0,270.9465,271.1379,270.9369,270.9656,1000.0
2023-01-13 14:10:00,283.29,283.55,283.29,283.46,935.0,271.0326,271.2814,271.0326,271.1953,935.0
2023-01-13 14:15:00,283.56,283.58,283.22,283.22,1837.0,271.2909,271.3101,270.9656,270.9656,1837.0
2023-01-13 14:20:00,283.22,283.22,283.22,283.22,0.0,270.9656,270.9656,270.9656,270.9656,0.0
2023-01-13 14:25:00,283.16,283.23,283.09,283.22,877.0,270.9082,270.9752,270.8413,270.9656,877.0
2023-01-13 14:30:00,283.3,283.65,283.3,283.54,2949.0,271.0422,271.377,271.0422,271.2718,2949.0
2023-01-13 14:35:00,283.49,283.54,283.18,283.5,2358.0,271.224,271.2718,270.9274,271.2335,2358.0
2023-01-13 14:40:00,283.7,283.7,283.22,283.34,1326.0,271.4249,271.4249,270.9656,271.0805,1326.0
2023-01-13 14:45:00,283.41,283.85,283.41,283.55,3704.0,271.1474,271.5684,271.1474,271.2814,3704.0
2023-01-13 14:50:00,283.66,283.93,283.54,283.69,3937.0,271.3866,271.6449,271.2718,271.4153,3937.0
2023-01-13 14:55:00,283.59,283.68,283.38,283.54,7490.0,271.3196,271.4057,271.1187,271.2718,7490.0
2023-01-13 15:00:00,283.69,283.84,283.68,283.8,3718.0,271.4153,271.5588,271.4057,271.5206,3718.0
2023-01-13 15:05:00,283.89,283.93,283.66,283.93,3228.0,271.6067,271.6449,271.3866,271.6449,3228.0
2023-01-13 15:10:00,283.91,284.02,283.79,283.94,3123.0,271.6258,271.731,271.511,271.6545,3123.0
2023-01-13 15:15:00,284.01,284.41,284.0,284.41,2168.0,271.7215,272.1042,271.7119,272.1042,2168.0
2023-01-13 15:20:00,284.31,284.66,284.28,284.64,9017.0,272.0085,272.3433,271.9798,272.3242,9017.0
2023-01-13 15:25:00,284.56,284.64,284.55,284.55,1000.0,272.2477,272.3242,272.2381,272.2381,1000.0
2023-01-13 15:30:00,284.63,285.06,284.61,284.89,14761.0,272.3146,272.726,272.2955,272.5634,14761.0
2023-01-13 15:35:00,284.9,285.34,284.84,285.33,5310.0,272.573,272.9939,272.5156,272.9844,5310.0
2023-01-13 15:40:00,285.31,285.34,284.77,285.01,6758.0,272.9652,272.9939,272.4486,272.6782,6758.0
2023-01-13 15:45:00,284.98,285.05,284.5,284.85,5907.0,272.6495,272.7165,272.1903,272.5251,5907.0
2023-01-13 15:50:00,284.81,284.86,284.38,284.74,11272.0,272.4869,272.5347,272.0755,272.4199,11272.0
2023-01-13 15:55:00,284.93,285.35,284.92,285.32,27166.0,272.6017,273.0035,272.5921,272.9748,27166.0
2023-01-17 09:30:00,284.26,285.97,283.18,283.19,20069.0,271.9606,273.5967,270.9274,270.9369,20069.0
2023-01-17 09:35:00,283.11,283.54,281.88,282.88,5003.0,270.8604,271.2718,269.6836,270.6404,5003.0
2023-01-17 09:40:00,282.59,284.76,282.3,284.76,5668.0,270.3629,272.439,270.0855,272.439,5668.0
2023-01-17 09:45:00,284.58,284.58,283.47,283.9,4743.0,272.2668,272.2668,271.2048,271.6162,4743.0
2023-01-17 09:50:00,284.3,284.32,283.81,284.24,2961.0,271.9989,272.0181,271.5301,271.9415,2961.0
2023-01-17 09:55:00,284.24,284.24,283.57,284.18,7364.0,271.9415,271.9415,271.3005,271.8841,7364.0
2023-01-17 10:00:00,284.18,285.5,284.17,285.22,3763.0,271.8841,273.147,271.8745,272.8791,3763.0
2023-01-17 10:05:00,285.24,285.45,284.56,284.65,5453.0,272.8982,273.0992,272.2477,272.3338,5453.0
2023-01-17 10:10:00,284.77,284.99,284.72,284.75,3681.0,272.4486,272.6591,272.4007,272.4294,3681.0
2023-01-17 10:15:00,285.0,285.1,284.22,284.72,6914.0,272.6686,272.7643,271.9224,272.4007,6914.0
2023-01-17 10:20:00,285.18,285.5,285.01,285.24,4601.0,272.8408,273.147,272.6782,272.8982,4601.0
2023-01-17 10:25:00,285.16,285.24,284.76,284.76,3116.0,272.8217,272.8982,272.439,272.439,3116.0
2023-01-17 10:30:00,284.81,284.96,284.48,284.96,9613.0,272.4869,272.6304,272.1711,272.6304,9613.0
2023-01-17 10:35:00,284.85,284.93,284.68,284.74,2866.0,272.5251,272.6017,272.3625,272.4199,2866.0
2023-01-17 10:40:00,284.78,284.78,284.06,284.65,4046.0,272.4582,272.4582,271.7693,272.3338,4046.0
2023-01-17 10:45:00,284.91,284.91,284.62,284.81,800.0,272.5825,272.5825,272.3051,272.4869,800.0
2023-01-17 10:50:00,284.68,284.68,284.32,284.54,3211.0,272.3625,272.3625,272.0181,272.2285,3211.0
2023-01-17 10:55:00,284.65,284.74,284.47,284.67,1758.0,272.3338,272.4199,272.1616,272.3529,1758.0
2023-01-17 11:00:00,284.77,284.78,284.38,284.57,2862.0,272.4486,272.4582,272.0755,272.2572,2862.0
2023-01-17 11:05:00,284.61,284.61,284.04,284.04,4162.0,272.2955,272.2955,271.7502,271.7502,4162.0
2023-01-17 11:10:00,284.07,284.21,283.85,284.21,6129.0,271.7789,271.9128,271.5684,271.9128,6129.0
2023-01-17 11:15:00,284.15,284.25,284.06,284.19,1650.0,271.8554,271.9511,271.7693,271.8937,1650.0
2023-01-17 11:20:00,284.11,284.18,283.5,283.86,5425.0,271.8171,271.8841,271.2335,271.578,5425.0
2023-01-17 11:25:00,283.9,284.43,283.9,284.43,3228.0,271.6162,272.1233,271.6162,272.1233,3228.0
2023-01-17 11:30:00,284.28,284.35,284.2,284.26,2306.0,271.9798,272.0468,271.9032,271.9606,2306.0
2023-01-17 11:35:00,284.25,284.37,284.08,284.37,4855.0,271.9511,272.0659,271.7884,272.0659,4855.0
2023-01-17 11:40:00,284.38,284.43,284.25,284.34,1800.0,272.0755,272.1233,271.9511,272.0372,1800.0
2023-01-17 11:45:00,284.38,284.7,284.36,284.7,1743.0,272.0755,272.3816,272.0563,272.3816,1743.0
2023-01-17 11:50:00,284.57,284.98,284.57,284.7,6272.0,272.2572,272.6495,272.2572,272.3816,6272.0
2023-01-17 11:55:00,284.6,284.87,284.6,284.6,2552.0,272.2859,272.5443,272.2859,272.2859,2552.0
2023-01-17 12:00:00,284.79,285.05,284.71,285.05,2200.0,272.4677,272.7165,272.3912,272.7165,2200.0
2023-01-17 12:05:00,284.98,285.08,284.58,284.58,2070.0,272.6495,272.7452,272.2668,272.2668,2070.0
2023-01-17 12:10:00,284.52,284.58,284.33,284.39,2559.0,272.2094,272.2668,272.0276,272.085,2559.0
2023-01-17 12:15:00,284.39,284.39,284.16,284.22,900.0,272.085,272.085,271.865,271.9224,900.0
2023-01-17 12:20:00,284.16,284.16,283.79,283.79,4063.0,271.865,271.865,271.511,271.511,4063.0
2023-01-17 12:25:00,283.76,283.76,283.4,283.53,800.0,271.4823,271.4823,271.1379,271.2622,800.0
2023-01-17 12:30:00,283.44,283.58,283.44,283.44,874.0,271.1761,271.3101,271.1761,271.1761,874.0
2023-01-17 12:35:00,283.43,283.58,283.33,283.35,2458.0,271.1666,271.3101,271.0709,271.09,2458.0
2023-01-17 12:40:00,283.42,283.42,283.14,283.22,4162.0,271.157,271.157,270.8891,270.9656,4162.0
2023-01-17 12:45:00,283.2,283.37,283.18,283.29,479.0,270.9465,271.1092,270.9274,271.0326,479.0
2023-01-17 12:50:00,283.36,283.41,283.3,283.4,700.0,271.0996,271.1474,271.0422,271.1379,700.0
2023-01-17 12:55:00,283.24,283.24,282.83,282.83,1245.0,270.9848,270.9848,270.5925,270.5925,1245.0
2023-01-17 13:00:00,282.77,282.93,282.73,282.8,800.0,270.5351,270.6882,270.4968,270.5638,800.0
2023-01-17 13:05:00,282.71,282.85,282.71,282.85,700.0,270.4777,270.6117,270.4777,270.6117,700.0
2023-01-17 13:10:00,282.73,282.73,281.91,282.12,11696.0,270.4968,270.4968,269.7123,269.9132,11696.0
2023-01-17 13:15:00,282.12,282.49,282.08,282.17,4548.0,269.9132,270.2672,269.875,269.9611,4548.0
2023-01-17 13:20:00,282.04,282.12,282.0,282.02,1076.0,269.8367,269.9132,269.7984,269.8176,1076.0
2023-01-17 13:25:00,282.12,282.31,282.12,282.19,2692.0,269.9132,270.095,269.9132,269.9802,2692.0
2023-01-17 13:30:00,282.24,283.05,282.11,283.05,2729.0,270.0281,270.803,269.9037,270.803,2729.0
2023-01-17 13:35:00,283.08,283.34,283.08,283.22,1465.0,270.8317,271.0805,270.8317,270.9656,1465.0
2023-01-17 13:40:00,283.38,283.44,283.25,283.38,760.0,271.1187,271.1761,270.9944,271.1187,760.0
2023-01-17 13:45:00,283.13,283.21,283.0,283.05,2093.0,270.8795,270.9561,270.7552,270.803,2093.0
2023-01-17 13:50:00,283.13,283.15,282.83,282.84,2096.0,270.8795,270.8987,270.5925,270.6021,2096.0
2023-01-17 13:55:00,282.81,282.97,282.8,282.97,1416.0,270.5734,270.7265,270.5638,270.7265,1416.0
2023-01-17 14:00:00,282.97,283.29,282.97,283.19,1561.0,270.7265,271.0326,270.7265,270.9369,1561.0
2023-01-17 14:05:00,283.3,283.44,283.2,283.32,4618.0,271.0422,271.1761,270.9465,271.0613,4618.0
2023-01-17 14:10:00,283.26,283.26,282.69,282.71,2938.0,271.0039,271.0039,270.4586,270.4777,2938.0
2023-01-17 14:15:00,282.68,282.82,282.47,282.82,4620.0,270.449,270.583,270.2481,270.583,4620.0
2023-01-17 14:20:00,282.57,282.86,282.57,282.79,8109.0,270.3438,270.6212,270.3438,270.5543,8109.0
2023-01-17 14:25:00,282.79,282.86,282.67,282.67,2511.0,270.5543,270.6212,270.4394,270.4394,2511.0
2023-01-17 14:30:00,282.78,282.88,282.78,282.88,1910.0,270.5447,270.6404,270.5447,270.6404,1910.0
2023-01-17 14:35:00,282.88,283.36,282.88,283.36,1200.0,270.6404,271.0996,270.6404,271.0996,1200.0
2023-01-17 14:40:00,283.16,283.18,282.9,283.11,2800.0,270.9082,270.9274,270.6595,270.8604,2800.0
2023-01-17 14:45:00,283.12,283.4,283.11,283.4,2555.0,270.87,271.1379,270.8604,271.1379,2555.0
2023-01-17 14:50:00,283.38,283.46,283.18,283.41,4145.0,271.1187,271.1953,270.9274,271.1474,4145.0
2023-01-17 14:55:00,283.42,283.42,283.21,283.42,3621.0,271.157,271.157,270.9561,271.157,3621.0
2023-01-17 15:00:00,283.42,283.65,283.29,283.58,5139.0,271.157,271.377,271.0326,271.3101,5139.0
2023-01-17 15:05:00,283.48,283.48,283.05,283.06,3263.0,271.2144,271.2144,270.803,270.8126,3263.0
2023-01-17 15:10:00,283.05,283.05,282.5,282.61,3427.0,270.803,270.803,270.2768,270.382,3427.0
2023-01-17 15:15:00,282.47,282.84,282.47,282.84,5606.0,270.2481,270.6021,270.2481,270.6021,5606.0
2023-01-17 15:20:00,282.83,283.31,282.69,283.03,15013.0,270.5925,271.0518,270.4586,270.7839,15013.0
2023-01-17 15:25:00,283.03,283.06,282.82,282.97,5060.0,270.7839,270.8126,270.583,270.7265,5060.0
2023-01-17 15:30:00,282.95,283.08,282.64,282.64,28521.0,270.7073,270.8317,270.4107,270.4107,28521.0
2023-01-17 15:35:00,282.51,282.76,282.31,282.31,3398.0,270.2864,270.5256,270.095,270.095,3398.0
2023-01-17 15:40:00,282.2,282.27,281.88,281.98,3211.0,269.9898,270.0568,269.6836,269.7793,3211.0
2023-01-17 15:45:00,281.89,281.89,281.61,281.73,2724.0,269.6932,269.6932,269.4253,269.5401,2724.0
2023-01-17 15:50:00,281.83,282.26,281.74,282.25,33297.0,269.6358,270.0472,269.5497,270.0376,33297.0
2023-01-17 15:55:00,282.34,282.41,282.03,282.03,25521.0,270.1237,270.1907,269.8271,269.8271,25521.0
2023-01-18 09:30:00,282.94,282.94,281.85,282.13,9286.0,270.6978,270.6978,269.6549,269.9228,9286.0
2023-01-18 09:35:00,281.84,282.72,281.26,281.73,2350.0,269.6454,270.4873,269.0905,269.5401,2350.0
2023-01-18 09:40:00,282.09,282.96,281.62,281.62,22708.0,269.8845,270.7169,269.4349,269.4349,22708.0
2023-01-18 09:45:00,282.56,282.56,282.38,282.38,1599.0,270.3342,270.3342,270.162,270.162,1599.0
2023-01-18 09:50:00,282.58,283.06,282.58,283.06,1259.0,270.3533,270.8126,270.3533,270.8126,1259.0
2023-01-18 09:55:00,282.93,282.93,282.14,282.14,1751.0,270.6882,270.6882,269.9324,269.9324,1751.0
2023-01-18 10:00:00,282.6,282.82,282.44,282.82,2037.0,270.3725,270.583,270.2194,270.583,2037.0
2023-01-18 10:05:00,283.0,283.0,282.57,282.58,805.0,270.7552,270.7552,270.3438,270.3533,805.0
2023-01-18 10:10:00,282.43,282.43,282.14,282.37,513.0,270.2098,270.2098,269.9324,270.1524,513.0
2023-01-18 10:15:00,282.57,282.87,281.78,281.78,4800.0,270.3438,270.6308,269.588,269.588,4800.0
2023-01-18 10:20:00,282.07,282.21,281.85,281.99,2311.0,269.8654,269.9993,269.6549,269.7889,2311.0
2023-01-18 10:25:00,281.83,281.99,281.4,281.99,1807.0,269.6358,269.7889,269.2244,269.7889,1807.0
2023-01-18 10:30:00,281.85,282.08,281.69,281.78,892.0,269.6549,269.875,269.5018,269.588,892.0
2023-01-18 10:35:00,281.78,282.2,281.57,282.07,2562.0,269.588,269.9898,269.387,269.8654,2562.0
2023-01-18 10:40:00,282.07,282.41,281.4,281.49,17603.0,269.8654,270.1907,269.2244,269.3105,17603.0
2023-01-18 10:45:00,281.76,281.96,281.67,281.67,2596.0,269.5688,269.7602,269.4827,269.4827,2596.0
2023-01-18 10:50:00,281.55,281.64,280.72,280.72,1804.0,269.3679,269.454,268.5738,268.5738,1804.0
2023-01-18 10:55:00,280.59,280.95,280.31,280.8,3397.0,268.4494,268.7939,268.1816,268.6504,3397.0
2023-01-18 11:00:00,280.84,281.0,280.16,280.16,1827.0,268.6886,268.8417,268.038,268.038,1827.0
2023-01-18 11:05:00,280.16,280.16,279.23,279.35,3357.0,268.038,268.038,267.1483,267.2631,3357.0
2023-01-18 11:10:00,279.24,279.44,279.19,279.38,3611.0,267.1579,267.3492,267.11,267.2918,3611.0
2023-01-18 11:15:00,279.26,279.26,277.95,277.95,8847.0,267.177,267.177,265.9237,265.9237,8847.0
2023-01-18 11:20:00,277.88,277.93,277.4,277.59,4279.0,265.8567,265.9045,265.3975,265.5792,4279.0
2023-01-18 11:25:00,277.59,277.78,277.17,277.21,4052.0,265.5792,265.761,265.1774,265.2157,4052.0
2023-01-18 11:30:00,277.14,277.87,277.14,277.35,6430.0,265.1487,265.8471,265.1487,265.3496,6430.0
2023-01-18 11:35:00,277.19,277.71,277.13,277.17,4556.0,265.1966,265.6941,265.1391,265.1774,4556.0
2023-01-18 11:40:00,277.23,277.23,276.9,276.96,3719.0,265.2348,265.2348,264.9191,264.9765,3719.0
2023-01-18 11:45:00,276.85,277.31,276.84,277.23,3448.0,264.8713,265.3114,264.8617,265.2348,3448.0
2023-01-18 11:50:00,277.35,277.35,276.15,276.36,9422.0,265.3496,265.3496,264.2016,264.4025,9422.0
2023-01-18 11:55:00,276.42,276.95,276.31,276.69,4217.0,264.4599,264.9669,264.3546,264.7182,4217.0
2023-01-18 12:00:00,276.63,276.97,276.63,276.75,3625.0,264.6608,264.9861,264.6608,264.7756,3625.0
2023-01-18 12:05:00,276.81,276.82,276.49,276.6,2881.0,264.833,264.8426,264.5268,264.6321,2881.0
2023-01-18 12:10:00,276.58,277.24,276.58,277.22,3050.0,264.6129,265.2444,264.6129,265.2253,3050.0
2023-01-18 12:15:00,277.22,277.6,277.15,277.56,2853.0,265.2253,265.5888,265.1583,265.5505,2853.0
2023-01-18 12:20:00,277.42,277.51,277.21,277.36,3442.0,265.4166,265.5027,265.2157,265.3592,3442.0
2023-01-18 12:25:00,277.44,277.57,277.0,277.0,2834.0,265.4357,265.5601,265.0148,265.0148,2834.0
2023-01-18 12:30:00,276.7,277.02,276.7,276.71,1715.0,264.7278,265.0339,264.7278,264.7373,1715.0
2023-01-18 12:35:00,276.96,277.25,276.77,277.25,2323.0,264.9765,265.254,264.7947,265.254,2323.0
2023-01-18 12:40:00,277.33,277.44,277.31,277.42,3030.0,265.3305,265.4357,265.3114,265.4166,3030.0
2023-01-18 12:45:00,277.34,277.58,277.24,277.57,1863.0,265.3401,265.5697,265.2444,265.5601,1863.0
2023-01-18 12:50:00,277.53,277.6,276.94,277.0,2186.0,265.5218,265.5888,264.9574,265.0148,2186.0
2023-01-18 12:55:00,277.18,277.33,277.18,277.23,1320.0,265.187,265.3305,265.187,265.2348,1320.0
2023-01-18 13:00:00,277.19,277.24,276.79,276.82,2323.0,265.1966,265.2444,264.8139,264.8426,2323.0
2023-01-18 13:05:00,276.92,277.04,276.74,276.75,1604.0,264.9382,265.053,264.766,264.7756,1604.0
2023-01-18 13:10:00,276.85,276.9,276.71,276.79,2455.0,264.8713,264.9191,264.7373,264.8139,2455.0
2023-01-18 13:15:00,276.7,276.86,276.7,276.86,600.0,264.7278,264.8808,264.7278,264.8808,600.0
2023-01-18 13:20:00,276.86,277.36,276.86,277.36,3833.0,264.8808,265.3592,264.8808,265.3592,3833.0
2023-01-18 13:25:00,277.34,277.67,277.34,277.66,1880.0,265.3401,265.6558,265.3401,265.6462,1880.0
2023-01-18 13:30:00,277.68,277.84,277.28,277.29,2655.0,265.6654,265.8184,265.2827,265.2922,2655.0
2023-01-18 13:35:00,277.67,277.76,277.49,277.62,2618.0,265.6558,265.7419,265.4836,265.6079,2618.0
2023-01-18 13:40:00,277.72,277.95,277.72,277.92,2631.0,265.7036,265.9237,265.7036,265.895,2631.0
2023-01-18 13:45:00,277.87,278.01,277.39,277.46,2420.0,265.8471,265.9811,265.3879,265.4549,2420.0
2023-01-18 13:50:00,277.49,277.7,277.49,277.62,886.0,265.4836,265.6845,265.4836,265.6079,886.0
2023-01-18 13:55:00,277.53,277.53,277.18,277.3,2586.0,265.5218,265.5218,265.187,265.3018,2586.0
2023-01-18 14:00:00,277.36,277.5,277.12,277.22,4218.0,265.3592,265.4931,265.1296,265.2253,4218.0
2023-01-18 14:05:00,277.04,277.2,276.91,276.95,2006.0,265.053,265.2061,264.9287,264.9669,2006.0
2023-01-18 14:10:00,276.99,276.99,276.82,276.9,787.0,265.0052,265.0052,264.8426,264.9191,787.0
2023-01-18 14:15:00,276.85,276.85,276.76,276.76,906.0,264.8713,264.8713,264.7852,264.7852,906.0
2023-01-18 14:20:00,276.6,276.88,276.6,276.88,2131.0,264.6321,264.9,264.6321,264.9,2131.0
2023-01-18 14:25:00,276.72,276.81,276.53,276.79,1795.0,264.7469,264.833,264.5651,264.8139,1795.0
2023-01-18 14:30:00,276.89,276.89,276.74,276.74,688.0,264.9095,264.9095,264.766,264.766,688.0
2023-01-18 14:35:00,276.71,276.71,276.33,276.5,7502.0,264.7373,264.7373,264.3738,264.5364,7502.0
2023-01-18 14:40:00,276.34,276.6,276.33,276.6,2552.0,264.3833,264.6321,264.3738,264.6321,2552.0
2023-01-18 14:45:00,276.61,276.68,276.46,276.5,2176.0,264.6416,264.7086,264.4981,264.5364,2176.0
2023-01-18 14:50:00,276.38,276.54,276.31,276.45,5728.0,264.4216,264.5747,264.3546,264.4886,5728.0
2023-01-18 14:55:00,276.46,276.67,276.25,276.58,4696.0,264.4981,264.6991,264.2972,264.6129,4696.0
2023-01-18 15:00:00,276.49,276.68,276.35,276.35,2249.0,264.5268,264.7086,264.3929,264.3929,2249.0
2023-01-18 15:05:00,276.32,276.62,276.21,276.62,4267.0,264.3642,264.6512,264.259,264.6512,4267.0
2023-01-18 15:10:00,276.67,276.81,276.31,276.51,5737.0,264.6991,264.833,264.3546,264.546,5737.0
2023-01-18 15:15:00,276.59,276.65,276.28,276.28,2000.0,264.6225,264.6799,264.3259,264.3259,2000.0
2023-01-18 15:20:00,276.28,276.5,276.27,276.28,3521.0,264.3259,264.5364,264.3164,264.3259,3521.0
2023-01-18 15:25:00,276.26,276.36,276.21,276.25,6078.0,264.3068,264.4025,264.259,264.2972,6078.0
2023-01-18 15:30:00,276.22,276.22,275.2,275.25,5077.0,264.2685,264.2685,263.2927,263.3405,5077.0
2023-01-18 15:35:00,275.18,275.27,274.76,274.83,4497.0,263.2735,263.3596,262.8717,262.9387,4497.0
2023-01-18 15:40:00,274.72,274.72,274.1,274.31,6907.0,262.8334,262.8334,262.2403,262.4412,6907.0
2023-01-18 15:45:00,274.48,274.61,273.93,273.98,10945.0,262.6038,262.7282,262.0776,262.1254,10945.0
2023-01-18 15:50:00,273.82,274.38,273.72,274.36,23176.0,261.9724,262.5081,261.8767,262.489,23176.0
2023-01-18 15:55:00,274.37,274.59,273.86,274.43,60053.0,262.4986,262.7091,262.0106,262.556,60053.0
2023-01-19 09:30:00,272.17,272.29,270.87,270.87,7934.0,260.3938,260.5086,259.15,259.15,7934.0
2023-01-19 09:35:00,270.87,271.82,270.83,271.41,5879.0,259.15,260.0589,259.1117,259.6666,5879.0
2023-01-19 09:40:00,271.41,271.63,270.23,270.65,5818.0,259.6666,259.8771,258.5377,258.9395,5818.0
2023-01-19 09:45:00,270.97,270.97,269.62,269.87,8035.0,259.2457,259.2457,257.9541,258.1933,8035.0
2023-01-19 09:50:00,269.76,270.02,268.93,268.93,4577.0,258.088,258.3368,257.2939,257.2939,4577.0
2023-01-19 09:55:00,269.2,269.65,268.92,268.93,3814.0,257.5523,257.9828,257.2844,257.2939,3814.0
2023-01-19 10:00:00,269.01,269.74,268.89,269.56,2009.0,257.3705,258.0689,257.2557,257.8967,2009.0
2023-01-19 10:05:00,269.5,269.77,269.19,269.19,2418.0,257.8393,258.0976,257.5427,257.5427,2418.0
2023-01-19 10:10:00,269.19,269.22,268.02,268.49,3835.0,257.5427,257.5714,256.4233,256.873,3835.0
2023-01-19 10:15:00,268.42,269.83,268.42,269.56,3862.0,256.806,258.155,256.806,257.8967,3862.0
2023-01-19 10:20:00,269.77,270.06,269.1,269.38,9887.0,258.0976,258.3751,257.4566,257.7245,9887.0
2023-01-19 10:25:00,269.04,270.0,269.04,269.78,2010.0,257.3992,258.3177,257.3992,258.1072,2010.0
2023-01-19 10:30:00,269.77,269.77,269.08,269.08,1393.0,258.0976,258.0976,257.4375,257.4375,1393.0
2023-01-19 10:35:00,268.45,268.45,267.57,267.71,12332.0,256.8347,256.8347,255.9928,256.1267,12332.0
2023-01-19 10:40:00,267.88,268.25,267.81,267.91,9118.0,256.2894,256.6434,256.2224,256.3181,9118.0
2023-01-19 10:45:00,267.77,267.77,267.36,267.47,2926.0,256.1841,256.1841,255.7919,255.8971,2926.0
2023-01-19 10:50:00,267.31,267.31,266.91,266.91,1245.0,255.744,255.744,255.3613,255.3613,1245.0
2023-01-19 10:55:00,266.84,267.01,266.76,266.92,3597.0,255.2944,255.457,255.2178,255.3709,3597.0
2023-01-19 11:00:00,266.9,267.97,266.86,267.53,18882.0,255.3518,256.3755,255.3135,255.9545,18882.0
2023-01-19 11:05:00,267.69,268.34,267.61,268.31,2770.0,256.1076,256.7295,256.0311,256.7008,2770.0
2023-01-19 11:10:00,268.38,268.55,267.74,267.74,2600.0,256.7677,256.9304,256.1554,256.1554,2600.0
2023-01-19 11:15:00,267.74,268.47,267.54,268.28,4388.0,256.1554,256.8539,255.9641,256.6721,4388.0
2023-01-19 11:20:00,268.13,268.17,267.76,267.77,1394.0,256.5286,256.5668,256.1746,256.1841,1394.0
2023-01-19 11:25:00,267.76,268.2,267.74,267.89,4016.0,256.1746,256.5955,256.1554,256.2989,4016.0
2023-01-19 11:30:00,267.89,268.12,267.89,268.12,1440.0,256.2989,256.519,256.2989,256.519,1440.0
2023-01-19 11:35:00,267.92,268.09,267.79,268.09,2200.0,256.3276,256.4903,256.2033,256.4903,2200.0
2023-01-19 11:40:00,268.03,268.1,267.54,267.55,600.0,256.4329,256.4999,255.9641,255.9737,600.0
2023-01-19 11:45:00,267.42,267.55,267.09,267.54,3691.0,255.8493,255.9737,255.5336,255.9641,3691.0
2023-01-19 11:50:00,267.37,267.37,266.98,267.19,1700.0,255.8014,255.8014,255.4283,255.6292,1700.0
2023-01-19 11:55:00,267.09,267.57,267.07,267.41,2009.0,255.5336,255.9928,255.5144,255.8397,2009.0
2023-01-19 12:00:00,267.47,267.89,267.47,267.72,2234.0,255.8971,256.2989,255.8971,256.1363,2234.0
2023-01-19 12:05:00,267.79,267.79,267.25,267.25,3846.0,256.2033,256.2033,255.6866,255.6866,3846.0
2023-01-19 12:10:00,267.53,267.86,267.38,267.72,3816.0,255.9545,256.2702,255.811,256.1363,3816.0
2023-01-19 12:15:00,267.81,267.82,267.56,267.7,5023.0,256.2224,256.232,255.9832,256.1172,5023.0
2023-01-19 12:20:00,267.63,267.94,267.5,267.74,2495.0,256.0502,256.3468,255.9258,256.1554,2495.0
2023-01-19 12:25:00,267.45,267.46,267.21,267.21,1123.0,255.878,255.8876,255.6484,255.6484,1123.0
2023-01-19 12:30:00,266.97,267.32,266.97,267.27,700.0,255.4188,255.7536,255.4188,255.7058,700.0
2023-01-19 12:35:00,267.15,267.15,266.92,267.04,2050.0,255.591,255.591,255.3709,255.4857,2050.0
2023-01-19 12:40:00,266.98,267.16,266.96,266.99,1381.0,255.4283,255.6005,255.4092,255.4379,1381.0
2023-01-19 12:45:00,267.16,267.43,267.14,267.17,2320.0,255.6005,255.8588,255.5814,255.6101,2320.0
2023-01-19 12:50:00,267.29,267.29,267.06,267.06,1789.0,255.7249,255.7249,255.5049,255.5049,1789.0
2023-01-19 12:55:00,266.97,268.14,266.88,268.06,5342.0,255.4188,256.5381,255.3326,256.4616,5342.0
2023-01-19 13:00:00,268.23,268.98,268.23,268.98,2465.0,256.6242,257.3418,256.6242,257.3418,2465.0
2023-01-19 13:05:00,268.97,268.97,268.43,268.67,1239.0,257.3322,257.3322,256.8156,257.0452,1239.0
2023-01-19 13:10:00,268.86,269.3,268.62,269.3,3143.0,257.227,257.6479,256.9974,257.6479,3143.0
2023-01-19 13:15:00,269.11,269.55,268.83,269.44,3252.0,257.4662,257.8871,257.1983,257.7819,3252.0
2023-01-19 13:20:00,269.31,269.82,269.2,269.66,3525.0,257.6575,258.1454,257.5523,257.9924,3525.0
2023-01-19 13:25:00,269.67,269.8,269.33,269.33,3116.0,258.0019,258.1263,257.6766,257.6766,3116.0
2023-01-19 13:30:00,269.41,269.79,269.38,269.62,2720.0,257.7532,258.1167,257.7245,257.9541,2720.0
2023-01-19 13:35:00,269.78,270.16,269.78,270.16,3108.0,258.1072,258.4707,258.1072,258.4707,3108.0
2023-01-19 13:40:00,270.28,270.53,270.1,270.1,6822.0,258.5855,258.8247,258.4133,258.4133,6822.0
2023-01-19 13:45:00,270.04,270.04,269.48,269.48,4743.0,258.3559,258.3559,257.8201,257.8201,4743.0
2023-01-19 13:50:00,269.48,269.61,269.34,269.35,2651.0,257.8201,257.9445,257.6862,257.6958,2651.0
2023-01-19 13:55:00,269.34,269.62,269.23,269.62,5103.0,257.6862,257.9541,257.581,257.9541,5103.0
2023-01-19 14:00:00,269.68,269.82,269.4,269.8,5779.0,258.0115,258.1454,257.7436,258.1263,5779.0
2023-01-19 14:05:00,269.81,269.88,269.49,269.49,1189.0,258.1359,258.2028,257.8297,257.8297,1189.0
2023-01-19 14:10:00,269.58,270.04,269.58,270.04,2577.0,257.9158,258.3559,257.9158,258.3559,2577.0
2023-01-19 14:15:00,270.12,270.18,269.82,270.18,4874.0,258.4325,258.4899,258.1454,258.4899,4874.0
2023-01-19 14:20:00,270.3,270.69,270.29,270.69,2384.0,258.6047,258.9778,258.5951,258.9778,2384.0
2023-01-19 14:25:00,270.73,270.74,270.52,270.52,2907.0,259.0161,259.0256,258.8152,258.8152,2907.0
2023-01-19 14:30:00,270.41,270.72,270.39,270.72,3093.0,258.7099,259.0065,258.6908,259.0065,3093.0
2023-01-19 14:35:00,270.75,270.93,270.44,270.53,4577.0,259.0352,259.2074,258.7386,258.8247,4577.0
2023-01-19 14:40:00,270.57,270.65,270.25,270.25,3225.0,258.863,258.9395,258.5568,258.5568,3225.0
2023-01-19 14:45:00,270.38,270.49,269.92,269.93,4105.0,258.6812,258.7864,258.2411,258.2507,4105.0
2023-01-19 14:50:00,269.94,270.2,269.92,270.1,4725.0,258.2602,258.509,258.2411,258.4133,4725.0
2023-01-19 14:55:00,270.08,270.4,270.01,270.01,5136.0,258.3942,258.7003,258.3272,258.3272,5136.0
2023-01-19 15:00:00,270.04,270.32,269.97,270.08,3329.0,258.3559,258.6238,258.2889,258.3942,3329.0
2023-01-19 15:05:00,270.1,270.1,269.15,269.15,4180.0,258.4133,258.4133,257.5044,257.5044,4180.0
2023-01-19 15:10:00,269.08,269.52,269.08,269.21,8427.0,257.4375,257.8584,257.4375,257.5618,8427.0
2023-01-19 15:15:00,269.2,269.27,268.75,268.92,5313.0,257.5523,257.6192,257.1217,257.2844,5313.0
2023-01-19 15:20:00,268.76,268.76,268.44,268.62,2358.0,257.1313,257.1313,256.8251,256.9974,2358.0
2023-01-19 15:25:00,268.51,268.54,268.15,268.3,12259.0,256.8921,256.9208,256.5477,256.6912,12259.0
2023-01-19 15:30:00,268.17,268.4,267.98,268.4,4310.0,256.5668,256.7869,256.3851,256.7869,4310.0
2023-01-19 15:35:00,268.34,268.4,268.02,268.02,6201.0,256.7295,256.7869,256.4233,256.4233,6201.0
2023-01-19 15:40:00,267.97,268.01,267.4,267.48,5189.0,256.3755,256.4138,255.8301,255.9067,5189.0
2023-01-19 15:45:00,267.46,267.64,267.13,267.52,11692.0,255.8876,256.0598,255.5718,255.945,11692.0
2023-01-19 15:50:00,267.39,267.39,266.17,266.26,16697.0,255.8206,255.8206,254.6534,254.7395,16697.0
2023-01-19 15:55:00,266.22,266.25,265.34,265.36,71792.0,254.7012,254.7299,253.8593,253.8784,71792.0
2023-01-20 09:30:00,267.36,268.17,265.6,265.84,44445.0,255.7919,256.5668,254.108,254.3376,44445.0
2023-01-20 09:35:00,265.61,266.76,265.61,266.75,414.0,254.1176,255.2178,254.1176,255.2083,414.0
2023-01-20 09:40:00,265.96,266.92,265.7,266.67,37937.0,254.4525,255.3709,254.2037,255.1317,37937.0
2023-01-20 09:45:00,266.73,267.06,266.7,266.78,2735.0,255.1891,255.5049,255.1604,255.237,2735.0
2023-01-20 09:50:00,266.97,267.11,266.26,266.31,4133.0,255.4188,255.5527,254.7395,254.7873,4133.0
2023-01-20 09:55:00,266.54,267.01,266.52,266.58,1229.0,255.0074,255.457,254.9882,255.0456,1229.0
2023-01-20 10:00:00,266.66,266.75,266.41,266.75,3292.0,255.1222,255.2083,254.883,255.2083,3292.0
2023-01-20 10:05:00,266.77,267.43,266.77,267.17,1738.0,255.2274,255.8588,255.2274,255.6101,1738.0
2023-01-20 10:10:00,267.23,267.46,266.95,267.07,1820.0,255.6675,255.8876,255.3996,255.5144,1820.0
2023-01-20 10:15:00,267.06,267.06,266.3,266.39,1575.0,255.5049,255.5049,254.7777,254.8638,1575.0
2023-01-20 10:20:00,266.28,266.76,266.1,266.76,6914.0,254.7586,255.2178,254.5864,255.2178,6914.0
2023-01-20 10:25:00,266.73,267.21,266.73,267.19,962.0,255.1891,255.6484,255.1891,255.6292,962.0
2023-01-20 10:30:00,267.26,267.35,267.09,267.31,2046.0,255.6962,255.7823,255.5336,255.744,2046.0
2023-01-20 10:35:00,267.32,267.32,266.88,266.88,5087.0,255.7536,255.7536,255.3326,255.3326,5087.0
2023-01-20 10:40:00,266.94,267.13,266.86,266.86,5849.0,255.3901,255.5718,255.3135,255.3135,5849.0
2023-01-20 10:45:00,266.96,267.17,266.85,267.04,9840.0,255.4092,255.6101,255.3039,255.4857,9840.0
2023-01-20 10:50:00,267.04,267.67,267.01,267.66,8416.0,255.4857,256.0885,255.457,256.0789,8416.0
2023-01-20 10:55:00,267.61,268.44,267.4,268.08,6612.0,256.0311,256.8251,255.8301,256.4807,6612.0
2023-01-20 11:00:00,268.32,268.47,268.07,268.38,3721.0,256.7103,256.8539,256.4712,256.7677,3721.0
2023-01-20 11:05:00,268.48,268.48,267.84,268.41,2949.0,256.8634,256.8634,256.2511,256.7964,2949.0
2023-01-20 11:10:00,268.54,268.83,268.54,268.57,2000.0,256.9208,257.1983,256.9208,256.9495,2000.0
2023-01-20 11:15:00,268.6,268.6,267.98,268.04,8476.0,256.9782,256.9782,256.3851,256.4425,8476.0
2023-01-20 11:20:00,267.94,268.05,267.93,268.0,2373.0,256.3468,256.452,256.3372,256.4042,2373.0
2023-01-20 11:25:00,268.04,268.32,267.88,268.0,4785.0,256.4425,256.7103,256.2894,256.4042,4785.0
2023-01-20 11:30:00,268.09,268.26,268.04,268.18,2241.0,256.4903,256.6529,256.4425,256.5764,2241.0
2023-01-20 11:35:00,268.11,268.12,267.73,267.93,3626.0,256.5094,256.519,256.1459,256.3372,3626.0
2023-01-20 11:40:00,267.81,268.07,267.77,267.96,3449.0,256.2224,256.4712,256.1841,256.3659,3449.0
2023-01-20 11:45:00,267.95,268.21,267.95,268.21,2009.0,256.3563,256.6051,256.3563,256.6051,2009.0
2023-01-20 11:50:00,268.14,268.34,268.0,268.0,4144.0,256.5381,256.7295,256.4042,256.4042,4144.0
2023-01-20 11:55:00,268.0,268.02,267.83,268.0,1688.0,256.4042,256.4233,256.2415,256.4042,1688.0
2023-01-20 12:00:00,268.21,268.38,268.21,268.34,600.0,256.6051,256.7677,256.6051,256.7295,600.0
2023-01-20 12:05:00,268.51,268.52,268.16,268.29,1710.0,256.8921,256.9017,256.5573,256.6816,1710.0
2023-01-20 12:10:00,268.42,268.45,268.41,268.45,300.0,256.806,256.8347,256.7964,256.8347,300.0
2023-01-20 12:15:00,268.39,268.62,268.3,268.62,1338.0,256.7773,256.9974,256.6912,256.9974,1338.0
2023-01-20 12:20:00,268.57,268.57,268.32,268.46,1400.0,256.9495,256.9495,256.7103,256.8443,1400.0
2023-01-20 12:25:00,268.5,268.64,268.49,268.53,645.0,256.8826,257.0165,256.873,256.9113,645.0
2023-01-20 12:30:00,268.51,268.51,268.28,268.29,1744.0,256.8921,256.8921,256.6721,256.6816,1744.0
2023-01-20 12:35:00,268.37,268.65,268.05,268.63,4434.0,256.7582,257.0261,256.452,257.0069,4434.0
2023-01-20 12:40:00,268.6,268.72,268.37,268.4,1500.0,256.9782,257.093,256.7582,256.7869,1500.0
2023-01-20 12:45:00,268.32,268.54,268.1,268.18,2664.0,256.7103,256.9208,256.4999,256.5764,2664.0
2023-01-20 12:50:00,268.05,268.12,267.39,267.42,4045.0,256.452,256.519,255.8206,255.8493,4045.0
2023-01-20 12:55:00,267.26,267.26,266.71,267.03,4128.0,255.6962,255.6962,255.17,255.4762,4128.0
2023-01-20 13:00:00,267.12,267.31,266.87,267.31,2400.0,255.5623,255.744,255.3231,255.744,2400.0
2023-01-20 13:05:00,267.15,267.3,267.14,267.19,1266.0,255.591,255.7345,255.5814,255.6292,1266.0
2023-01-20 13:10:00,267.21,267.5,266.78,267.5,3325.0,255.6484,255.9258,255.237,255.9258,3325.0
2023-01-20 13:15:00,267.51,267.56,267.17,267.17,700.0,255.9354,255.9832,255.6101,255.6101,700.0
2023-01-20 13:20:00,266.91,267.43,266.91,267.35,1412.0,255.3613,255.8588,255.3613,255.7823,1412.0
2023-01-20 13:25:00,267.51,267.61,267.15,267.35,3027.0,255.9354,256.0311,255.591,255.7823,3027.0
2023-01-20 13:30:00,267.35,267.88,267.35,267.88,1101.0,255.7823,256.2894,255.7823,256.2894,1101.0
2023-01-20 13:35:00,267.88,268.16,267.88,268.15,2487.0,256.2894,256.5573,256.2894,256.5477,2487.0
2023-01-20 13:40:00,268.1,268.14,267.93,268.0,1664.0,256.4999,256.5381,256.3372,256.4042,1664.0
2023-01-20 13:45:00,268.03,268.04,267.71,268.04,2648.0,256.4329,256.4425,256.1267,256.4425,2648.0
2023-01-20 13:50:00,268.0,268.11,267.7,267.79,1710.0,256.4042,256.5094,256.1172,256.2033,1710.0
2023-01-20 13:55:00,267.86,268.08,267.76,267.96,2249.0,256.2702,256.4807,256.1746,256.3659,2249.0
2023-01-20 14:00:00,268.02,268.02,267.62,267.8,1008.0,256.4233,256.4233,256.0406,256.2128,1008.0
2023-01-20 14:05:00,267.73,267.92,267.6,267.81,3713.0,256.1459,256.3276,256.0215,256.2224,3713.0
2023-01-20 14:10:00,267.81,268.08,267.73,267.87,5625.0,256.2224,256.4807,256.1459,256.2798,5625.0
2023-01-20 14:15:00,267.9,268.01,267.57,267.57,5005.0,256.3085,256.4138,255.9928,255.9928,5005.0
2023-01-20 14:20:00,267.53,267.6,267.51,267.52,1300.0,255.9545,256.0215,255.9354,255.945,1300.0
2023-01-20 14:25:00,267.55,267.93,267.55,267.83,3317.0,255.9737,256.3372,255.9737,256.2415,3317.0
2023-01-20 14:30:00,267.91,268.25,267.88,268.0,3000.0,256.3181,256.6434,256.2894,256.4042,3000.0
2023-01-20 14:35:00,268.0,268.12,267.9,267.93,2700.0,256.4042,256.519,256.3085,256.3372,2700.0
2023-01-20 14:40:00,268.04,268.04,267.81,267.83,3340.0,256.4425,256.4425,256.2224,256.2415,3340.0
2023-01-20 14:45:00,267.83,267.83,267.31,267.31,1900.0,256.2415,256.2415,255.744,255.744,1900.0
2023-01-20 14:50:00,267.16,267.52,267.1,267.47,3499.0,255.6005,255.945,255.5431,255.8971,3499.0
2023-01-20 14:55:00,267.39,268.12,267.39,268.12,3909.0,255.8206,256.519,255.8206,256.519,3909.0
2023-01-20 15:00:00,268.12,268.31,268.0,268.31,1800.0,256.519,256.7008,256.4042,256.7008,1800.0
2023-01-20 15:05:00,268.29,268.37,268.07,268.37,3925.0,256.6816,256.7582,256.4712,256.7582,3925.0
2023-01-20 15:10:00,268.25,268.76,268.21,268.74,3940.0,256.6434,257.1313,256.6051,257.1122,3940.0
2023-01-20 15:15:00,268.76,268.89,268.7,268.87,2583.0,257.1313,257.2557,257.0739,257.2365,2583.0
2023-01-20 15:20:00,268.87,268.87,268.21,268.75,9643.0,257.2365,257.2365,256.6051,257.1217,9643.0
2023-01-20 15:25:00,268.81,268.88,268.69,268.72,1482.0,257.1791,257.2461,257.0643,257.093,1482.0
2023-01-20 15:30:00,268.74,268.99,268.68,268.73,3103.0,257.1122,257.3514,257.0548,257.1026,3103.0
2023-01-20 15:35:00,268.68,268.83,268.46,268.82,2569.0,257.0548,257.1983,256.8443,257.1887,2569.0
2023-01-20 15:40:00,268.85,269.01,268.75,268.82,4893.0,257.2174,257.3705,257.1217,257.1887,4893.0
2023-01-20 15:45:00,268.77,269.06,268.73,269.0,11860.0,257.1409,257.4183,257.1026,257.3609,11860.0
2023-01-20 15:50:00,269.13,269.39,268.76,269.19,40903.0,257.4853,257.734,257.1313,257.5427,40903.0
2023-01-20 15:55:00,269.2,270.03,268.61,269.97,58580.0,257.5523,258.3464,256.9878,258.2889,58580.0
2023-01-23 09:30:00,272.1,272.28,270.1,271.21,9356.0,260.3268,260.499,258.4133,259.4753,9356.0
2023-01-23 09:35:00,271.75,271.75,270.99,271.33,1402.0,259.9919,259.9919,259.2648,259.5901,1402.0
2023-01-23 09:40:00,271.76,272.18,271.23,271.68,3111.0,260.0015,260.4033,259.4944,259.925,3111.0
2023-01-23 09:45:00,271.86,272.85,271.75,272.82,5018.0,260.0972,261.0443,259.9919,261.0156,5018.0
2023-01-23 09:50:00,272.73,273.16,272.56,272.74,2117.0,260.9295,261.3409,260.7669,260.9391,2117.0
2023-01-23 09:55:00,272.57,273.14,272.11,272.24,7428.0,260.7765,261.3218,260.3364,260.4607,7428.0
2023-01-23 10:00:00,272.12,272.4,271.79,271.8,7068.0,260.3459,260.6138,260.0302,260.0398,7068.0
2023-01-23 10:05:00,271.7,271.7,271.43,271.43,300.0,259.9441,259.9441,259.6858,259.6858,300.0
2023-01-23 10:10:00,271.81,272.03,271.69,271.76,2099.0,260.0493,260.2598,259.9345,260.0015,2099.0
2023-01-23 10:15:00,272.1,272.23,271.99,272.23,2112.0,260.3268,260.4512,260.2215,260.4512,2112.0
2023-01-23 10:20:00,272.3,272.84,272.06,272.84,1800.0,260.5181,261.0348,260.2885,261.0348,1800.0
2023-01-23 10:25:00,273.14,273.77,272.91,273.06,4735.0,261.3218,261.9245,261.1017,261.2453,4735.0
2023-01-23 10:30:00,273.11,273.34,272.92,273.34,6199.0,261.2931,261.5131,261.1113,261.5131,6199.0
2023-01-23 10:35:00,273.33,273.52,273.32,273.34,900.0,261.5036,261.6853,261.494,261.5131,900.0
2023-01-23 10:40:00,273.54,273.67,273.0,273.24,3846.0,261.7045,261.8289,261.1878,261.4175,3846.0
2023-01-23 10:45:00,273.61,274.51,273.61,274.51,2541.0,261.7715,262.6325,261.7715,262.6325,2541.0
2023-01-23 10:50:00,274.67,274.7,274.4,274.44,7056.0,262.7856,262.8143,262.5273,262.5655,7056.0
2023-01-23 10:55:00,274.5,274.92,274.39,274.63,3329.0,262.6229,263.0248,262.5177,262.7473,3329.0
2023-01-23 11:00:00,274.9,275.41,274.67,275.41,1135.0,263.0056,263.4936,262.7856,263.4936,1135.0
2023-01-23 11:05:00,275.34,275.77,275.33,275.54,929.0,263.4266,263.838,263.417,263.6179,929.0
2023-01-23 11:10:00,275.34,275.73,275.34,275.69,1422.0,263.4266,263.7997,263.4266,263.7615,1422.0
2023-01-23 11:15:00,275.75,276.04,275.71,276.04,1801.0,263.8189,264.0963,263.7806,264.0963,1801.0
2023-01-23 11:20:00,276.18,276.23,275.78,276.04,2800.0,264.2303,264.2781,263.8476,264.0963,2800.0
2023-01-23 11:25:00,275.86,275.87,275.32,275.44,2477.0,263.9241,263.9337,263.4075,263.5223,2477.0
2023-01-23 11:30:00,275.62,275.94,275.46,275.86,2693.0,263.6945,264.0006,263.5414,263.9241,2693.0
2023-01-23 11:35:00,275.72,275.72,275.0,275.07,2251.0,263.7902,263.7902,263.1013,263.1683,2251.0
2023-01-23 11:40:00,275.18,275.38,275.17,275.34,905.0,263.2735,263.4649,263.264,263.4266,905.0
2023-01-23 11:45:00,275.44,275.78,275.44,275.6,1565.0,263.5223,263.8476,263.5223,263.6753,1565.0
2023-01-23 11:50:00,275.66,275.66,275.31,275.44,1082.0,263.7328,263.7328,263.3979,263.5223,1082.0
2023-01-23 11:55:00,275.44,275.66,275.25,275.66,1723.0,263.5223,263.7328,263.3405,263.7328,1723.0
2023-01-23 12:00:00,275.56,275.64,275.29,275.3,1502.0,263.6371,263.7136,263.3788,263.3883,1502.0
2023-01-23 12:05:00,275.41,275.41,274.54,274.56,2100.0,263.4936,263.4936,262.6612,262.6803,2100.0
2023-01-23 12:10:00,274.68,274.83,274.56,274.56,1000.0,262.7952,262.9387,262.6803,262.6803,1000.0
2023-01-23 12:15:00,274.69,275.01,274.69,274.97,2038.0,262.8047,263.1109,262.8047,263.0726,2038.0
2023-01-23 12:20:00,275.06,275.54,274.95,275.51,3997.0,263.1587,263.6179,263.0535,263.5892,3997.0
2023-01-23 12:25:00,275.45,275.96,275.45,275.95,3070.0,263.5318,264.0198,263.5318,264.0102,3070.0
2023-01-23 12:30:00,275.99,276.39,275.99,276.38,3048.0,264.0485,264.4312,264.0485,264.4216,3048.0
2023-01-23 12:35:00,276.46,276.64,276.31,276.61,2424.0,264.4981,264.6704,264.3546,264.6416,2424.0
2023-01-23 12:40:00,276.53,276.53,276.27,276.38,1524.0,264.5651,264.5651,264.3164,264.4216,1524.0
2023-01-23 12:45:00,276.35,276.35,275.42,275.57,3701.0,264.3929,264.3929,263.5031,263.6466,3701.0
2023-01-23 12:50:00,275.37,275.92,275.37,275.59,2724.0,263.4553,263.9815,263.4553,263.6658,2724.0
2023-01-23 12:55:00,275.56,275.98,275.49,275.98,820.0,263.6371,264.0389,263.5701,264.0389,820.0
2023-01-23 13:00:00,276.09,276.26,276.05,276.19,957.0,264.1441,264.3068,264.1059,264.2398,957.0
2023-01-23 13:05:00,276.27,276.29,276.02,276.2,1581.0,264.3164,264.3355,264.0772,264.2494,1581.0
2023-01-23 13:10:00,276.27,276.5,276.09,276.5,1277.0,264.3164,264.5364,264.1441,264.5364,1277.0
2023-01-23 13:15:00,276.44,276.45,275.92,275.92,5055.0,264.479,264.4886,263.9815,263.9815,5055.0
2023-01-23 13:20:00,276.0,276.56,276.0,276.54,1443.0,264.058,264.5938,264.058,264.5747,1443.0
2023-01-23 13:25:00,276.29,276.72,275.76,276.18,3353.0,264.3355,264.7469,263.8284,264.2303,3353.0
2023-01-23 13:30:00,276.23,276.5,276.14,276.38,14924.0,264.2781,264.5364,264.192,264.4216,14924.0
2023-01-23 13:35:00,276.57,276.93,276.5,276.93,1503.0,264.6034,264.9478,264.5364,264.9478,1503.0
2023-01-23 13:40:00,276.9,277.07,276.75,276.89,3190.0,264.9191,265.0817,264.7756,264.9095,3190.0
2023-01-23 13:45:00,276.92,277.19,276.8,277.19,19415.0,264.9382,265.1966,264.8234,265.1966,19415.0
2023-01-23 13:50:00,277.19,277.19,276.71,276.71,3466.0,265.1966,265.1966,264.7373,264.7373,3466.0
2023-01-23 13:55:00,276.87,277.05,276.56,276.72,3000.0,264.8904,265.0626,264.5938,264.7469,3000.0
2023-01-23 14:00:00,276.75,276.76,276.01,276.01,1533.0,264.7756,264.7852,264.0676,264.0676,1533.0
2023-01-23 14:05:00,276.01,276.16,275.64,275.8,3648.0,264.0676,264.2111,263.7136,263.8667,3648.0
2023-01-23 14:10:00,275.64,275.82,275.33,275.75,5326.0,263.7136,263.8858,263.417,263.8189,5326.0
2023-01-23 14:15:00,275.61,275.63,275.0,275.22,5518.0,263.6849,263.7041,263.1013,263.3118,5518.0
2023-01-23 14:20:00,275.05,275.28,275.05,275.08,1479.0,263.1491,263.3692,263.1491,263.1778,1479.0
2023-01-23 14:25:00,275.07,275.08,274.25,274.4,7633.0,263.1683,263.1778,262.3838,262.5273,7633.0
2023-01-23 14:30:00,274.4,274.4,273.82,273.84,6530.0,262.5273,262.5273,261.9724,261.9915,6530.0
2023-01-23 14:35:00,273.85,273.85,273.51,273.75,2951.0,262.0011,262.0011,261.6758,261.9054,2951.0
2023-01-23 14:40:00,273.6,273.98,273.53,273.82,2098.0,261.7619,262.1254,261.6949,261.9724,2098.0
2023-01-23 14:45:00,273.72,273.72,273.38,273.5,1000.0,261.8767,261.8767,261.5514,261.6662,1000.0
2023-01-23 14:50:00,273.46,273.47,273.15,273.22,2083.0,261.6279,261.6375,261.3314,261.3983,2083.0
2023-01-23 14:55:00,273.52,273.58,273.35,273.54,2141.0,261.6853,261.7428,261.5227,261.7045,2141.0
2023-01-23 15:00:00,273.61,273.86,273.61,273.8,891.0,261.7715,262.0106,261.7715,261.9532,891.0
2023-01-23 15:05:00,273.78,274.22,273.65,274.22,1916.0,261.9341,262.3551,261.8097,262.3551,1916.0
2023-01-23 15:10:00,274.17,274.92,274.06,274.86,2959.0,262.3072,263.0248,262.202,262.9674,2959.0
2023-01-23 15:15:00,274.69,275.05,274.64,274.78,2645.0,262.8047,263.1491,262.7569,262.8908,2645.0
2023-01-23 15:20:00,274.76,274.86,274.64,274.78,2822.0,262.8717,262.9674,262.7569,262.8908,2822.0
2023-01-23 15:25:00,274.78,274.86,274.34,274.5,3197.0,262.8908,262.9674,262.4699,262.6229,3197.0
2023-01-23 15:30:00,274.66,274.86,274.37,274.65,2025.0,262.776,262.9674,262.4986,262.7665,2025.0
2023-01-23 15:35:00,274.67,275.18,274.64,275.18,2803.0,262.7856,263.2735,262.7569,263.2735,2803.0
2023-01-23 15:40:00,275.07,275.25,274.83,275.25,3567.0,263.1683,263.3405,262.9387,263.3405,3567.0
2023-01-23 15:45:00,275.28,275.53,275.22,275.5,3365.0,263.3692,263.6084,263.3118,263.5797,3365.0
2023-01-23 15:50:00,275.54,275.89,275.33,275.78,6379.0,263.6179,263.9528,263.417,263.8476,6379.0
2023-01-23 15:55:00,275.86,276.03,275.62,275.62,25231.0,263.9241,264.0867,263.6945,263.6945,25231.0
2023-01-24 09:30:00,273.35,275.91,273.21,273.77,3691.0,261.5227,263.9719,261.3888,261.9245,3691.0
2023-01-24 09:35:00,274.31,274.31,272.0,272.0,1915.0,262.4412,262.4412,260.2311,260.2311,1915.0
2023-01-24 09:40:00,271.96,273.23,271.96,273.0,2501.0,260.1928,261.4079,260.1928,261.1878,2501.0
2023-01-24 09:45:00,272.41,273.35,272.41,272.63,2573.0,260.6234,261.5227,260.6234,260.8339,2573.0
2023-01-24 09:50:00,272.81,273.48,272.81,272.96,5589.0,261.0061,261.6471,261.0061,261.1496,5589.0
2023-01-24 09:55:00,272.91,272.91,271.15,271.67,1387.0,261.1017,261.1017,259.4179,259.9154,1387.0
2023-01-24 10:00:00,271.15,272.17,271.15,272.0,2146.0,259.4179,260.3938,259.4179,260.2311,2146.0
2023-01-24 10:05:00,271.59,272.54,271.57,272.42,4793.0,259.8389,260.7477,259.8197,260.6329,4793.0
2023-01-24 10:10:00,272.29,273.61,272.29,273.61,17561.0,260.5086,261.7715,260.5086,261.7715,17561.0
2023-01-24 10:15:00,273.82,274.23,273.79,274.09,5906.0,261.9724,262.3646,261.9437,262.2307,5906.0
2023-01-24 10:20:00,274.25,274.25,273.84,273.84,8017.0,262.3838,262.3838,261.9915,261.9915,8017.0
2023-01-24 10:25:00,273.94,274.38,273.94,274.38,1673.0,262.0872,262.5081,262.0872,262.5081,1673.0
2023-01-24 10:30:00,275.11,275.57,274.95,275.0,1636.0,263.2066,263.6466,263.0535,263.1013,1636.0
2023-01-24 10:35:00,274.64,274.99,274.55,274.99,727.0,262.7569,263.0917,262.6708,263.0917,727.0
2023-01-24 10:40:00,274.72,275.83,274.72,275.83,4443.0,262.8334,263.8954,262.8334,263.8954,4443.0
2023-01-24 10:45:00,275.76,276.28,275.73,275.93,21911.0,263.8284,264.3259,263.7997,263.9911,21911.0
2023-01-24 10:50:00,276.31,276.31,275.48,275.49,1500.0,264.3546,264.3546,263.5605,263.5701,1500.0
2023-01-24 10:55:00,275.47,276.11,275.47,276.11,1714.0,263.551,264.1633,263.551,264.1633,1714.0
2023-01-24 11:00:00,276.09,276.69,275.77,276.69,800.0,264.1441,264.7182,263.838,264.7182,800.0
2023-01-24 11:05:00,276.45,277.0,276.45,277.0,2760.0,264.4886,265.0148,264.4886,265.0148,2760.0
2023-01-24 11:10:00,277.13,277.24,276.38,276.63,12819.0,265.1391,265.2444,264.4216,264.6608,12819.0
2023-01-24 11:15:00,276.49,276.72,276.48,276.72,300.0,264.5268,264.7469,264.5173,264.7469,300.0
2023-01-24 11:20:00,276.79,277.17,276.43,277.09,1630.0,264.8139,265.1774,264.4694,265.1009,1630.0
2023-01-24 11:25:00,276.94,277.29,276.8,277.21,1888.0,264.9574,265.2922,264.8234,265.2157,1888.0
2023-01-24 11:30:00,277.13,277.13,276.48,276.93,4415.0,265.1391,265.1391,264.5173,264.9478,4415.0
2023-01-24 11:35:00,276.77,277.5,276.76,277.43,3881.0,264.7947,265.4931,264.7852,265.4262,3881.0
2023-01-24 11:40:00,277.32,277.46,276.81,276.84,2555.0,265.3209,265.4549,264.833,264.8617,2555.0
2023-01-24 11:45:00,277.03,277.35,277.02,277.06,1710.0,265.0435,265.3496,265.0339,265.0722,1710.0
2023-01-24 11:50:00,277.42,277.49,277.28,277.3,1200.0,265.4166,265.4836,265.2827,265.3018,1200.0
2023-01-24 11:55:00,277.61,277.87,277.59,277.67,1277.0,265.5984,265.8471,265.5792,265.6558,1277.0
2023-01-24 12:00:00,277.46,277.77,277.38,277.77,11879.0,265.4549,265.7515,265.3783,265.7515,11879.0
2023-01-24 12:05:00,277.82,278.09,277.47,278.02,5081.0,265.7993,266.0576,265.4644,265.9906,5081.0
2023-01-24 12:10:00,278.14,278.42,277.99,278.05,1404.0,266.1054,266.3733,265.9619,266.0193,1404.0
2023-01-24 12:15:00,278.19,278.19,277.96,277.98,2346.0,266.1533,266.1533,265.9332,265.9524,2346.0
2023-01-24 12:20:00,277.96,278.12,277.86,277.88,3047.0,265.9332,266.0863,265.8376,265.8567,3047.0
2023-01-24 12:25:00,277.9,277.97,277.7,277.97,835.0,265.8758,265.9428,265.6845,265.9428,835.0
2023-01-24 12:30:00,278.0,278.02,277.86,277.92,1500.0,265.9715,265.9906,265.8376,265.895,1500.0
2023-01-24 12:35:00,277.84,277.99,277.56,277.76,7483.0,265.8184,265.9619,265.5505,265.7419,7483.0
2023-01-24 12:40:00,277.76,277.87,277.56,277.69,4231.0,265.7419,265.8471,265.5505,265.6749,4231.0
2023-01-24 12:45:00,277.54,278.1,276.82,276.93,6933.0,265.5314,266.0672,264.8426,264.9478,6933.0
2023-01-24 12:50:00,276.92,276.92,276.27,276.36,1951.0,264.9382,264.9382,264.3164,264.4025,1951.0
2023-01-24 12:55:00,276.35,276.92,276.16,276.74,3630.0,264.3929,264.9382,264.2111,264.766,3630.0
2023-01-24 13:00:00,276.55,276.7,276.16,276.16,3465.0,264.5842,264.7278,264.2111,264.2111,3465.0
2023-01-24 13:05:00,276.29,277.14,276.13,277.14,5837.0,264.3355,265.1487,264.1824,265.1487,5837.0
2023-01-24 13:10:00,277.02,277.23,276.74,277.09,3858.0,265.0339,265.2348,264.766,265.1009,3858.0
2023-01-24 13:15:00,277.13,277.2,276.86,276.86,2534.0,265.1391,265.2061,264.8808,264.8808,2534.0
2023-01-24 13:20:00,277.0,277.04,276.83,277.04,2631.0,265.0148,265.053,264.8521,265.053,2631.0
2023-01-24 13:25:00,276.94,277.12,276.84,277.12,3678.0,264.9574,265.1296,264.8617,265.1296,3678.0
2023-01-24 13:30:00,276.99,277.41,276.97,277.21,5950.0,265.0052,265.407,264.9861,265.2157,5950.0
2023-01-24 13:35:00,277.2,277.44,277.07,277.44,1827.0,265.2061,265.4357,265.0817,265.4357,1827.0
2023-01-24 13:40:00,277.45,277.72,277.45,277.72,1623.0,265.4453,265.7036,265.4453,265.7036,1623.0
2023-01-24 13:45:00,277.72,277.72,277.53,277.65,2327.0,265.7036,265.7036,265.5218,265.6367,2327.0
2023-01-24 13:50:00,277.65,277.65,277.25,277.44,3132.0,265.6367,265.6367,265.254,265.4357,3132.0
2023-01-24 13:55:00,277.31,277.47,277.03,277.03,2502.0,265.3114,265.4644,265.0435,265.0435,2502.0
2023-01-24 14:00:00,276.96,277.1,276.34,276.35,1200.0,264.9765,265.1104,264.3833,264.3929,1200.0
2023-01-24 14:05:00,276.28,276.35,276.11,276.34,1611.0,264.3259,264.3929,264.1633,264.3833,1611.0
2023-01-24 14:10:00,276.3,276.45,275.98,276.31,2836.0,264.3451,264.4886,264.0389,264.3546,2836.0
2023-01-24 14:15:00,276.32,276.73,276.28,276.73,4006.0,264.3642,264.7565,264.3259,264.7565,4006.0
2023-01-24 14:20:00,276.73,276.89,276.73,276.88,500.0,264.7565,264.9095,264.7565,264.9,500.0
2023-01-24 14:25:00,276.89,276.9,276.73,276.9,1574.0,264.9095,264.9191,264.7565,264.9191,1574.0
2023-01-24 14:30:00,276.8,277.13,276.8,277.13,3612.0,264.8234,265.1391,264.8234,265.1391,3612.0
2023-01-24 14:35:00,277.21,277.29,277.02,277.19,2472.0,265.2157,265.2922,265.0339,265.1966,2472.0
2023-01-24 14:40:00,277.19,277.34,276.95,277.34,6997.0,265.1966,265.3401,264.9669,265.3401,6997.0
2023-01-24 14:45:00,277.21,277.66,277.21,277.5,2297.0,265.2157,265.6462,265.2157,265.4931,2297.0
2023-01-24 14:50:00,277.28,277.73,277.21,277.63,1637.0,265.2827,265.7132,265.2157,265.6175,1637.0
2023-01-24 14:55:00,277.51,277.74,277.47,277.5,2205.0,265.5027,265.7228,265.4644,265.4931,2205.0
2023-01-24 15:00:00,277.42,277.9,277.42,277.9,2976.0,265.4166,265.8758,265.4166,265.8758,2976.0
2023-01-24 15:05:00,277.87,277.87,277.34,277.35,3192.0,265.8471,265.8471,265.3401,265.3496,3192.0
2023-01-24 15:10:00,277.43,277.64,277.25,277.43,4433.0,265.4262,265.6271,265.254,265.4262,4433.0
2023-01-24 15:15:00,277.39,277.55,277.3,277.54,2967.0,265.3879,265.541,265.3018,265.5314,2967.0
2023-01-24 15:20:00,277.43,277.53,277.18,277.39,9149.0,265.4262,265.5218,265.187,265.3879,9149.0
2023-01-24 15:25:00,277.35,277.86,277.07,277.7,6193.0,265.3496,265.8376,265.0817,265.6845,6193.0
2023-01-24 15:30:00,277.66,277.73,277.21,277.21,6471.0,265.6462,265.7132,265.2157,265.2157,6471.0
2023-01-24 15:35:00,276.81,276.98,276.69,276.75,3458.0,264.833,264.9956,264.7182,264.7756,3458.0
2023-01-24 15:40:00,276.7,276.94,276.37,276.94,4919.0,264.7278,264.9574,264.412,264.9574,4919.0
2023-01-24 15:45:00,276.75,277.26,276.7,277.12,8749.0,264.7756,265.2635,264.7278,265.1296,8749.0
2023-01-24 15:50:00,277.05,277.95,277.05,277.61,16669.0,265.0626,265.9237,265.0626,265.5984,16669.0
2023-01-24 15:55:00,277.73,278.16,277.66,277.98,49812.0,265.7132,266.1246,265.6462,265.9524,49812.0
2023-01-25 09:30:00,273.56,275.05,272.84,273.39,13879.0,261.7236,263.1491,261.0348,261.561,13879.0
2023-01-25 09:35:00,273.39,273.95,272.34,273.74,9304.0,261.561,262.0967,260.5564,261.8958,9304.0
2023-01-25 09:40:00,274.18,274.89,274.18,274.89,7753.0,262.3168,262.9961,262.3168,262.9961,7753.0
2023-01-25 09:45:00,274.61,274.99,273.89,274.15,8163.0,262.7282,263.0917,262.0393,262.2881,8163.0
2023-01-25 09:50:00,274.43,274.9,273.8,274.07,9647.0,262.556,263.0056,261.9532,262.2115,9647.0
2023-01-25 09:55:00,273.79,273.86,272.67,273.01,6330.0,261.9437,262.0106,260.8721,261.1974,6330.0
2023-01-25 10:00:00,273.0,273.36,272.77,273.1,4800.0,261.1878,261.5323,260.9678,261.2835,4800.0
2023-01-25 10:05:00,273.29,274.38,273.26,274.03,2957.0,261.4653,262.5081,261.4366,262.1733,2957.0
2023-01-25 10:10:00,273.84,274.04,273.42,273.56,3438.0,261.9915,262.1828,261.5897,261.7236,3438.0
2023-01-25 10:15:00,273.57,274.04,273.38,273.38,4458.0,261.7332,262.1828,261.5514,261.5514,4458.0
2023-01-25 10:20:00,273.49,273.54,273.04,273.18,2423.0,261.6566,261.7045,261.2261,261.3601,2423.0
2023-01-25 10:25:00,273.22,273.78,273.09,273.63,4137.0,261.3983,261.9341,261.274,261.7906,4137.0
2023-01-25 10:30:00,273.98,274.2,272.81,272.99,11276.0,262.1254,262.3359,261.0061,261.1783,11276.0
2023-01-25 10:35:00,273.05,273.31,272.76,272.93,5762.0,261.2357,261.4844,260.9582,261.1209,5762.0
2023-01-25 10:40:00,272.76,273.33,272.66,273.32,6741.0,260.9582,261.5036,260.8626,261.494,6741.0
2023-01-25 10:45:00,273.32,273.9,273.32,273.65,6960.0,261.494,262.0489,261.494,261.8097,6960.0
2023-01-25 10:50:00,273.57,273.89,273.41,273.88,8839.0,261.7332,262.0393,261.5801,262.0298,8839.0
2023-01-25 10:55:00,273.91,274.37,273.91,274.24,2300.0,262.0585,262.4986,262.0585,262.3742,2300.0
2023-01-25 11:00:00,274.17,274.71,274.17,274.39,3910.0,262.3072,262.8239,262.3072,262.5177,3910.0
2023-01-25 11:05:00,274.47,274.55,274.08,274.25,3929.0,262.5942,262.6708,262.2211,262.3838,3929.0
2023-01-25 11:10:00,274.25,274.88,274.0,274.84,5405.0,262.3838,262.9865,262.1446,262.9482,5405.0
2023-01-25 11:15:00,274.7,275.12,274.57,275.06,5021.0,262.8143,263.2161,262.6899,263.1587,5021.0
2023-01-25 11:20:00,275.26,275.6,275.25,275.43,4120.0,263.3501,263.6753,263.3405,263.5127,4120.0
2023-01-25 11:25:00,275.54,275.79,275.39,275.63,1400.0,263.6179,263.8571,263.4744,263.7041,1400.0
2023-01-25 11:30:00,275.59,275.65,275.22,275.58,3819.0,263.6658,263.7232,263.3118,263.6562,3819.0
2023-01-25 11:35:00,275.52,275.73,275.42,275.56,1906.0,263.5988,263.7997,263.5031,263.6371,1906.0
2023-01-25 11:40:00,275.71,275.71,275.13,275.28,1845.0,263.7806,263.7806,263.2257,263.3692,1845.0
2023-01-25 11:45:00,275.25,275.7,275.14,275.7,8870.0,263.3405,263.771,263.2353,263.771,8870.0
2023-01-25 11:50:00,275.81,276.3,275.58,276.28,5024.0,263.8763,264.3451,263.6562,264.3259,5024.0
2023-01-25 11:55:00,276.13,276.56,276.13,276.21,2699.0,264.1824,264.5938,264.1824,264.259,2699.0
2023-01-25 12:00:00,276.52,276.52,276.22,276.23,1800.0,264.5555,264.5555,264.2685,264.2781,1800.0
2023-01-25 12:05:00,276.45,276.61,276.34,276.49,2516.0,264.4886,264.6416,264.3833,264.5268,2516.0
2023-01-25 12:10:00,276.43,276.75,276.25,276.65,10511.0,264.4694,264.7756,264.2972,264.6799,10511.0
2023-01-25 12:15:00,276.73,276.86,276.51,276.78,8103.0,264.7565,264.8808,264.546,264.8043,8103.0
2023-01-25 12:20:00,276.71,276.83,276.55,276.69,3430.0,264.7373,264.8521,264.5842,264.7182,3430.0
2023-01-25 12:25:00,276.69,276.82,276.69,276.79,1300.0,264.7182,264.8426,264.7182,264.8139,1300.0
2023-01-25 12:30:00,276.73,277.33,276.69,277.13,14501.0,264.7565,265.3305,264.7182,265.1391,14501.0
2023-01-25 12:35:00,277.26,277.36,277.19,277.31,5460.0,265.2635,265.3592,265.1966,265.3114,5460.0
2023-01-25 12:40:00,277.2,277.3,276.65,277.04,9417.0,265.2061,265.3018,264.6799,265.053,9417.0
2023-01-25 12:45:00,276.87,277.03,276.72,276.85,7394.0,264.8904,265.0435,264.7469,264.8713,7394.0
2023-01-25 12:50:00,276.74,277.12,276.66,276.71,3989.0,264.766,265.1296,264.6895,264.7373,3989.0
2023-01-25 12:55:00,276.7,277.05,276.7,276.73,5213.0,264.7278,265.0626,264.7278,264.7565,5213.0
2023-01-25 13:00:00,276.78,276.84,276.24,276.59,2700.0,264.8043,264.8617,264.2877,264.6225,2700.0
2023-01-25 13:05:00,276.57,276.93,276.57,276.75,3046.0,264.6034,264.9478,264.6034,264.7756,3046.0
2023-01-25 13:10:00,276.75,277.19,276.75,276.84,3194.0,264.7756,265.1966,264.7756,264.8617,3194.0
2023-01-25 13:15:00,276.83,276.83,276.26,276.26,1090.0,264.8521,264.8521,264.3068,264.3068,1090.0
2023-01-25 13:20:00,276.15,276.64,276.13,276.44,3080.0,264.2016,264.6704,264.1824,264.479,3080.0
2023-01-25 13:25:00,276.47,276.65,276.32,276.32,400.0,264.5077,264.6799,264.3642,264.3642,400.0
2023-01-25 13:30:00,276.52,277.04,276.52,276.86,4306.0,264.5555,265.053,264.5555,264.8808,4306.0
2023-01-25 13:35:00,276.71,276.96,276.61,276.65,2938.0,264.7373,264.9765,264.6416,264.6799,2938.0
2023-01-25 13:40:00,276.86,277.67,276.86,277.49,2159.0,264.8808,265.6558,264.8808,265.4836,2159.0
2023-01-25 13:45:00,277.66,277.73,277.41,277.73,2403.0,265.6462,265.7132,265.407,265.7132,2403.0
2023-01-25 13:50:00,277.49,277.61,277.34,277.36,1052.0,265.4836,265.5984,265.3401,265.3592,1052.0
2023-01-25 13:55:00,277.41,277.68,277.41,277.46,2989.0,265.407,265.6654,265.407,265.4549,2989.0
2023-01-25 14:00:00,277.64,277.72,277.48,277.48,4976.0,265.6271,265.7036,265.474,265.474,4976.0
2023-01-25 14:05:00,277.63,277.8,277.34,277.8,11842.0,265.6175,265.7802,265.3401,265.7802,11842.0
2023-01-25 14:10:00,277.88,278.43,277.88,278.25,2571.0,265.8567,266.3829,265.8567,266.2107,2571.0
2023-01-25 14:15:00,278.29,278.58,278.29,278.35,3903.0,266.249,266.5264,266.249,266.3064,3903.0
2023-01-25 14:20:00,278.48,278.48,278.03,278.05,1413.0,266.4307,266.4307,266.0002,266.0193,1413.0
2023-01-25 14:25:00,277.82,278.01,277.53,277.9,3925.0,265.7993,265.9811,265.5218,265.8758,3925.0
2023-01-25 14:30:00,277.94,278.05,277.25,277.45,3955.0,265.9141,266.0193,265.254,265.4453,3955.0
2023-01-25 14:35:00,277.35,277.71,277.34,277.71,4785.0,265.3496,265.6941,265.3401,265.6941,4785.0
2023-01-25 14:40:00,277.77,278.3,277.77,278.19,2529.0,265.7515,266.2585,265.7515,266.1533,2529.0
2023-01-25 14:45:00,278.17,278.34,278.08,278.34,4499.0,266.1342,266.2968,266.048,266.2968,4499.0
2023-01-25 14:50:00,278.25,278.58,278.09,278.28,4849.0,266.2107,266.5264,266.0576,266.2394,4849.0
2023-01-25 14:55:00,278.28,278.45,278.05,278.26,9209.0,266.2394,266.402,266.0193,266.2203,9209.0
2023-01-25 15:00:00,278.27,278.5,278.12,278.33,7273.0,266.2298,266.4499,266.0863,266.2872,7273.0
2023-01-25 15:05:00,278.29,278.89,278.26,278.8,4697.0,266.249,266.823,266.2203,266.7369,4697.0
2023-01-25 15:10:00,278.8,278.88,278.44,278.68,7649.0,266.7369,266.8134,266.3925,266.6221,7649.0
2023-01-25 15:15:00,278.69,278.69,278.02,278.22,4713.0,266.6317,266.6317,265.9906,266.182,4713.0
2023-01-25 15:20:00,278.22,278.5,277.59,277.59,10844.0,266.182,266.4499,265.5792,265.5792,10844.0
2023-01-25 15:25:00,277.79,278.22,277.74,278.21,4498.0,265.7706,266.182,265.7228,266.1724,4498.0
2023-01-25 15:30:00,278.12,278.35,278.08,278.25,7978.0,266.0863,266.3064,266.048,266.2107,7978.0
2023-01-25 15:35:00,278.23,278.25,277.67,278.21,8746.0,266.1916,266.2107,265.6558,266.1724,8746.0
2023-01-25 15:40:00,278.12,278.36,278.01,278.11,9380.0,266.0863,266.3159,265.9811,266.0767,9380.0
2023-01-25 15:45:00,278.15,278.28,277.95,278.27,11147.0,266.115,266.2394,265.9237,266.2298,11147.0
2023-01-25 15:50:00,278.21,278.21,277.41,277.51,15137.0,266.1724,266.1724,265.407,265.5027,15137.0
2023-01-25 15:55:00,277.6,278.61,277.54,278.22,29885.0,265.5888,266.5551,265.5314,266.182,29885.0
2023-01-26 09:30:00,290.43,294.21,281.58,283.33,67046.0,277.8637,281.4801,269.3966,271.0709,67046.0
2023-01-26 09:35:00,282.36,286.91,280.03,284.99,35560.0,270.1429,274.496,267.9137,272.6591,35560.0
2023-01-26 09:40:00,285.6,285.61,280.18,280.18,22181.0,273.2427,273.2522,268.0572,268.0572,22181.0
2023-01-26 09:45:00,280.95,281.23,271.3,274.56,43144.0,268.7939,269.0618,259.5614,262.6803,43144.0
2023-01-26 09:50:00,273.52,278.7,271.44,277.35,31223.0,261.6853,266.6412,259.6953,265.3496,31223.0
2023-01-26 09:55:00,276.31,276.32,272.81,275.13,10505.0,264.3546,264.3642,261.0061,263.2257,10505.0
2023-01-26 10:00:00,275.93,276.88,274.73,275.54,14737.0,263.9911,264.9,262.843,263.6179,14737.0
2023-01-26 10:05:00,275.91,276.98,275.08,276.32,7555.0,263.9719,264.9956,263.1778,264.3642,7555.0
2023-01-26 10:10:00,276.08,276.86,275.94,276.48,5497.0,264.1346,264.8808,264.0006,264.5173,5497.0
2023-01-26 10:15:00,276.44,278.31,276.14,278.28,17491.0,264.479,266.2681,264.192,266.2394,17491.0
2023-01-26 10:20:00,278.27,280.18,277.95,279.39,11246.0,266.2298,268.0572,265.9237,267.3014,11246.0
2023-01-26 10:25:00,279.43,280.38,279.17,280.0,13088.0,267.3396,268.2485,267.0909,267.885,13088.0
2023-01-26 10:30:00,280.02,280.52,279.38,279.86,6229.0,267.9041,268.3825,267.2918,267.751,6229.0
2023-01-26 10:35:00,280.21,280.21,278.09,278.47,5899.0,268.0859,268.0859,266.0576,266.4212,5899.0
2023-01-26 10:40:00,278.47,280.26,278.47,280.11,9902.0,266.4212,268.1337,266.4212,267.9902,9902.0
2023-01-26 10:45:00,279.61,280.55,279.61,280.49,5774.0,267.5118,268.4112,267.5118,268.3538,5774.0
2023-01-26 10:50:00,280.38,280.38,279.1,279.11,14265.0,268.2485,268.2485,267.0239,267.0335,14265.0
2023-01-26 10:55:00,279.52,279.6,278.48,278.87,12790.0,267.4257,267.5023,266.4307,266.8039,12790.0
2023-01-26 11:00:00,279.0,279.93,277.6,279.67,12013.0,266.9282,267.818,265.5888,267.5692,12013.0
2023-01-26 11:05:00,279.88,281.38,279.88,280.76,9141.0,267.7702,269.2053,267.7702,268.6121,9141.0
2023-01-26 11:10:00,280.16,281.21,280.16,280.68,4205.0,268.038,269.0426,268.038,268.5355,4205.0
2023-01-26 11:15:00,280.92,282.12,280.64,281.09,5281.0,268.7652,269.9132,268.4973,268.9278,5281.0
2023-01-26 11:20:00,280.63,280.81,279.38,279.65,20043.0,268.4877,268.6599,267.2918,267.5501,20043.0
2023-01-26 11:25:00,279.45,280.21,279.45,280.21,9600.0,267.3588,268.0859,267.3588,268.0859,9600.0
2023-01-26 11:30:00,279.63,280.04,278.85,279.0,4147.0,267.531,267.9232,266.7847,266.9282,4147.0
2023-01-26 11:35:00,279.0,279.81,278.13,279.81,25189.0,266.9282,267.7032,266.0959,267.7032,25189.0
2023-01-26 11:40:00,279.63,280.11,279.52,279.61,3606.0,267.531,267.9902,267.4257,267.5118,3606.0
2023-01-26 11:45:00,279.61,280.25,279.18,279.94,2338.0,267.5118,268.1242,267.1005,267.8276,2338.0
2023-01-26 11:50:00,279.96,280.23,279.33,280.13,4850.0,267.8467,268.105,267.244,268.0093,4850.0
2023-01-26 11:55:00,279.92,280.91,279.58,280.68,7445.0,267.8084,268.7556,267.4831,268.5355,7445.0
2023-01-26 12:00:00,280.68,281.71,280.21,281.71,6341.0,268.5355,269.521,268.0859,269.521,6341.0
2023-01-26 12:05:00,281.61,281.94,281.53,281.87,2650.0,269.4253,269.741,269.3488,269.6741,2650.0
2023-01-26 12:10:00,281.92,283.07,281.91,282.85,15731.0,269.7219,270.8221,269.7123,270.6117,15731.0
2023-01-26 12:15:00,282.94,283.48,282.5,283.34,9326.0,270.6978,271.2144,270.2768,271.0805,9326.0
2023-01-26 12:20:00,283.38,284.68,283.37,284.0,7310.0,271.1187,272.3625,271.1092,271.7119,7310.0
2023-01-26 12:25:00,284.18,284.34,283.65,283.99,5987.0,271.8841,272.0372,271.377,271.7023,5987.0
2023-01-26 12:30:00,283.79,283.79,282.95,283.06,3398.0,271.511,271.511,270.7073,270.8126,3398.0
2023-01-26 12:35:00,282.97,282.97,281.73,282.48,6389.0,270.7265,270.7265,269.5401,270.2577,6389.0
2023-01-26 12:40:00,281.83,282.0,281.58,281.58,1800.0,269.6358,269.7984,269.3966,269.3966,1800.0
2023-01-26 12:45:00,281.62,281.9,280.84,281.41,10488.0,269.4349,269.7028,268.6886,269.234,10488.0
2023-01-26 12:50:00,281.16,282.09,281.16,282.02,3057.0,268.9948,269.8845,268.9948,269.8176,3057.0
2023-01-26 12:55:00,282.02,282.15,281.04,281.04,2683.0,269.8176,269.9419,268.88,268.88,2683.0
2023-01-26 13:00:00,281.21,281.66,281.2,281.46,4020.0,269.0426,269.4731,269.033,269.2818,4020.0
2023-01-26 13:05:00,281.39,281.39,280.63,281.2,5713.0,269.2148,269.2148,268.4877,269.033,5713.0
2023-01-26 13:10:00,281.09,281.39,280.89,281.1,5687.0,268.9278,269.2148,268.7365,268.9374,5687.0
2023-01-26 13:15:00,281.1,281.32,280.6,280.9,20885.0,268.9374,269.1479,268.459,268.746,20885.0
2023-01-26 13:20:00,280.65,281.5,280.5,281.29,9159.0,268.5068,269.3201,268.3633,269.1192,9159.0
2023-01-26 13:25:00,281.32,281.35,280.68,280.68,8278.0,269.1479,269.1766,268.5355,268.5355,8278.0
2023-01-26 13:30:00,280.66,281.14,280.11,280.14,3515.0,268.5164,268.9756,267.9902,268.0189,3515.0
2023-01-26 13:35:00,280.1,280.24,279.78,279.93,3450.0,267.9806,268.1146,267.6745,267.818,3450.0
2023-01-26 13:40:00,280.12,281.02,279.98,280.67,13084.0,267.9998,268.8608,267.8658,268.526,13084.0
2023-01-26 13:45:00,280.84,281.02,280.19,280.19,2284.0,268.6886,268.8608,268.0667,268.0667,2284.0
2023-01-26 13:50:00,280.14,280.14,279.02,279.32,13685.0,268.0189,268.0189,266.9474,267.2344,13685.0
2023-01-26 13:55:00,279.01,279.89,279.01,279.89,6956.0,266.9378,267.7797,266.9378,267.7797,6956.0
2023-01-26 14:00:00,279.98,280.7,279.89,280.65,8508.0,267.8658,268.5547,267.7797,268.5068,8508.0
2023-01-26 14:05:00,280.82,281.8,280.82,281.41,8679.0,268.6695,269.6071,268.6695,269.234,8679.0
2023-01-26 14:10:00,281.41,281.88,281.41,281.74,1650.0,269.234,269.6836,269.234,269.5497,1650.0
2023-01-26 14:15:00,281.6,281.9,281.41,281.8,4771.0,269.4157,269.7028,269.234,269.6071,4771.0
2023-01-26 14:20:00,281.8,282.13,281.68,281.99,2600.0,269.6071,269.9228,269.4923,269.7889,2600.0
2023-01-26 14:25:00,282.26,282.46,281.21,281.63,2170.0,270.0472,270.2385,269.0426,269.4444,2170.0
2023-01-26 14:30:00,281.65,282.32,281.47,282.24,3833.0,269.4636,270.1046,269.2914,270.0281,3833.0
2023-01-26 14:35:00,282.31,283.07,282.14,282.96,16824.0,270.095,270.8221,269.9324,270.7169,16824.0
2023-01-26 14:40:00,282.96,283.29,282.84,283.09,12884.0,270.7169,271.0326,270.6021,270.8413,12884.0
2023-01-26 14:45:00,283.09,283.14,282.77,282.77,3256.0,270.8413,270.8891,270.5351,270.5351,3256.0
2023-01-26 14:50:00,282.69,282.7,281.61,281.61,6030.0,270.4586,270.4681,269.4253,269.4253,6030.0
2023-01-26 14:55:00,281.46,282.0,281.38,281.6,4857.0,269.2818,269.7984,269.2053,269.4157,4857.0
2023-01-26 15:00:00,281.48,281.87,281.33,281.87,6067.0,269.3009,269.6741,269.1574,269.6741,6067.0
2023-01-26 15:05:00,281.74,281.74,281.12,281.12,4423.0,269.5497,269.5497,268.9565,268.9565,4423.0
2023-01-26 15:10:00,281.13,281.41,280.73,280.91,5900.0,268.9661,269.234,268.5834,268.7556,5900.0
2023-01-26 15:15:00,280.91,281.18,280.87,281.09,5118.0,268.7556,269.0139,268.7173,268.9278,5118.0
2023-01-26 15:20:00,281.07,282.0,280.89,281.14,12401.0,268.9087,269.7984,268.7365,268.9756,12401.0
2023-01-26 15:25:00,281.29,281.48,280.93,281.1,3976.0,269.1192,269.3009,268.7747,268.9374,3976.0
2023-01-26 15:30:00,280.88,280.9,280.15,280.34,9549.0,268.7269,268.746,268.0285,268.2103,9549.0
2023-01-26 15:35:00,280.34,280.5,279.86,280.09,9318.0,268.2103,268.3633,267.751,267.9711,9318.0
2023-01-26 15:40:00,280.21,280.5,279.99,280.47,29511.0,268.0859,268.3633,267.8754,268.3346,29511.0
2023-01-26 15:45:00,280.34,280.42,279.38,279.57,23437.0,268.2103,268.2868,267.2918,267.4736,23437.0
2023-01-26 15:50:00,279.56,280.87,279.54,280.38,40684.0,267.464,268.7173,267.4449,268.2485,40684.0
2023-01-26 15:55:00,280.35,282.14,280.34,282.0,79500.0,268.2198,269.9324,268.2103,269.7984,79500.0
2023-01-27 09:30:00,282.75,282.75,277.69,277.69,17291.0,270.516,270.516,265.6749,265.6749,17291.0
2023-01-27 09:35:00,276.38,279.89,276.11,279.62,7354.0,264.4216,267.7797,264.1633,267.5214,7354.0
2023-01-27 09:40:00,279.56,280.34,278.52,279.81,5045.0,267.464,268.2103,266.469,267.7032,5045.0
2023-01-27 09:45:00,279.81,280.72,279.52,280.1,6175.0,267.7032,268.5738,267.4257,267.9806,6175.0
2023-01-27 09:50:00,280.55,281.24,280.1,280.98,6855.0,268.4112,269.0713,267.9806,268.8226,6855.0
2023-01-27 09:55:00,280.99,281.12,279.5,279.94,5753.0,268.8321,268.9565,267.4066,267.8276,5753.0
2023-01-27 10:00:00,279.94,280.03,278.85,280.02,8282.0,267.8276,267.9137,266.7847,267.9041,8282.0
2023-01-27 10:05:00,280.02,282.2,279.86,282.2,25551.0,267.9041,269.9898,267.751,269.9898,25551.0
2023-01-27 10:10:00,282.24,283.16,281.73,283.06,28129.0,270.0281,270.9082,269.5401,270.8126,28129.0
2023-01-27 10:15:00,282.9,283.13,282.55,282.8,11175.0,270.6595,270.8795,270.3246,270.5638,11175.0
2023-01-27 10:20:00,282.73,283.41,282.56,282.97,23566.0,270.4968,271.1474,270.3342,270.7265,23566.0
2023-01-27 10:25:00,283.05,284.0,282.61,284.0,3772.0,270.803,271.7119,270.382,271.7119,3772.0
2023-01-27 10:30:00,284.16,284.4,283.24,283.5,14802.0,271.865,272.0946,270.9848,271.2335,14802.0
2023-01-27 10:35:00,283.25,283.62,282.72,282.81,21215.0,270.9944,271.3483,270.4873,270.5734,21215.0
2023-01-27 10:40:00,282.77,283.2,282.65,282.87,7095.0,270.5351,270.9465,270.4203,270.6308,7095.0
2023-01-27 10:45:00,282.87,283.11,281.45,281.87,5623.0,270.6308,270.8604,269.2722,269.6741,5623.0
2023-01-27 10:50:00,281.49,281.83,281.25,281.25,5975.0,269.3105,269.6358,269.0809,269.0809,5975.0
2023-01-27 10:55:00,281.43,282.31,281.28,282.29,4244.0,269.2531,270.095,269.1096,270.0759,4244.0
2023-01-27 11:00:00,282.29,282.52,282.0,282.18,5823.0,270.0759,270.2959,269.7984,269.9706,5823.0
2023-01-27 11:05:00,282.52,282.62,281.94,281.94,6270.0,270.2959,270.3916,269.741,269.741,6270.0
2023-01-27 11:10:00,281.94,282.85,281.94,282.63,6296.0,269.741,270.6117,269.741,270.4012,6296.0
2023-01-27 11:15:00,282.82,283.4,282.82,283.07,6459.0,270.583,271.1379,270.583,270.8221,6459.0
2023-01-27 11:20:00,283.13,283.24,282.64,282.65,6502.0,270.8795,270.9848,270.4107,270.4203,6502.0
2023-01-27 11:25:00,282.66,282.86,282.12,282.13,9816.0,270.4299,270.6212,269.9132,269.9228,9816.0
2023-01-27 11:30:00,282.36,283.32,282.05,283.32,3485.0,270.1429,271.0613,269.8463,271.0613,3485.0
2023-01-27 11:35:00,283.17,283.24,282.8,283.04,2075.0,270.9178,270.9848,270.5638,270.7934,2075.0
2023-01-27 11:40:00,283.12,283.71,283.06,283.64,6429.0,270.87,271.4344,270.8126,271.3675,6429.0
2023-01-27 11:45:00,283.67,283.77,283.5,283.57,2941.0,271.3962,271.4919,271.2335,271.3005,2941.0
2023-01-27 11:50:00,283.56,283.57,282.38,282.44,2824.0,271.2909,271.3005,270.162,270.2194,2824.0
2023-01-27 11:55:00,282.25,283.22,282.25,282.9,3818.0,270.0376,270.9656,270.0376,270.6595,3818.0
2023-01-27 12:00:00,282.78,282.89,282.38,282.68,2600.0,270.5447,270.6499,270.162,270.449,2600.0
2023-01-27 12:05:00,282.53,282.91,282.53,282.78,5371.0,270.3055,270.6691,270.3055,270.5447,5371.0
2023-01-27 12:10:00,282.78,283.09,282.78,283.09,4113.0,270.5447,270.8413,270.5447,270.8413,4113.0
2023-01-27 12:15:00,283.08,283.26,282.96,283.09,2924.0,270.8317,271.0039,270.7169,270.8413,2924.0
2023-01-27 12:20:00,283.1,283.37,282.95,283.15,6300.0,270.8508,271.1092,270.7073,270.8987,6300.0
2023-01-27 12:25:00,283.23,283.5,283.05,283.5,7521.0,270.9752,271.2335,270.803,271.2335,7521.0
2023-01-27 12:30:00,283.89,283.89,283.11,283.5,5580.0,271.6067,271.6067,270.8604,271.2335,5580.0
2023-01-27 12:35:00,283.53,283.82,283.39,283.71,6026.0,271.2622,271.5397,271.1283,271.4344,6026.0
2023-01-27 12:40:00,283.96,284.1,283.34,283.49,3512.0,271.6736,271.8076,271.0805,271.224,3512.0
2023-01-27 12:45:00,283.59,283.77,283.59,283.77,1102.0,271.3196,271.4919,271.3196,271.4919,1102.0
2023-01-27 12:50:00,283.8,284.26,283.76,283.97,5800.0,271.5206,271.9606,271.4823,271.6832,5800.0
2023-01-27 12:55:00,283.94,284.13,283.86,284.09,4300.0,271.6545,271.8363,271.578,271.798,4300.0
2023-01-27 13:00:00,284.17,284.31,283.81,283.91,3280.0,271.8745,272.0085,271.5301,271.6258,3280.0
2023-01-27 13:05:00,284.07,284.38,284.0,284.25,3694.0,271.7789,272.0755,271.7119,271.9511,3694.0
2023-01-27 13:10:00,284.22,284.81,284.22,284.76,705.0,271.9224,272.4869,271.9224,272.439,705.0
2023-01-27 13:15:00,284.79,284.84,284.45,284.76,16500.0,272.4677,272.5156,272.1424,272.439,16500.0
2023-01-27 13:20:00,284.92,285.55,284.86,285.49,2930.0,272.5921,273.1948,272.5347,273.1374,2930.0
2023-01-27 13:25:00,285.6,285.6,285.19,285.19,2216.0,273.2427,273.2427,272.8504,272.8504,2216.0
2023-01-27 13:30:00,285.35,285.47,285.13,285.31,1813.0,273.0035,273.1183,272.793,272.9652,1813.0
2023-01-27 13:35:00,285.19,285.23,284.33,284.36,4723.0,272.8504,272.8887,272.0276,272.0563,4723.0
2023-01-27 13:40:00,284.61,284.61,283.87,284.4,3400.0,272.2955,272.2955,271.5875,272.0946,3400.0
2023-01-27 13:45:00,284.18,284.5,284.18,284.5,712.0,271.8841,272.1903,271.8841,272.1903,712.0
2023-01-27 13:50:00,284.18,284.38,284.03,284.36,5071.0,271.8841,272.0755,271.7406,272.0563,5071.0
2023-01-27 13:55:00,284.36,284.82,284.2,284.75,10440.0,272.0563,272.4964,271.9032,272.4294,10440.0
2023-01-27 14:00:00,285.06,285.32,285.06,285.22,1600.0,272.726,272.9748,272.726,272.8791,1600.0
2023-01-27 14:05:00,285.35,285.39,285.06,285.13,3984.0,273.0035,273.0418,272.726,272.793,3984.0
2023-01-27 14:10:00,285.3,285.64,285.24,285.64,3101.0,272.9557,273.2809,272.8982,273.2809,3101.0
2023-01-27 14:15:00,285.65,286.1,285.65,286.08,9083.0,273.2905,273.721,273.2905,273.7019,9083.0
2023-01-27 14:20:00,286.21,286.29,286.08,286.27,1421.0,273.8263,273.9028,273.7019,273.8837,1421.0
2023-01-27 14:25:00,286.42,286.67,286.28,286.54,3595.0,274.0272,274.2664,273.8932,274.142,3595.0
2023-01-27 14:30:00,286.54,286.76,286.25,286.32,4700.0,274.142,274.3525,273.8645,273.9315,4700.0
2023-01-27 14:35:00,286.32,286.75,286.28,286.68,3648.0,273.9315,274.3429,273.8932,274.2759,3648.0
2023-01-27 14:40:00,286.59,286.97,286.26,286.34,4980.0,274.1898,274.5534,273.8741,273.9507,4980.0
2023-01-27 14:45:00,286.26,286.68,286.26,286.68,658.0,273.8741,274.2759,273.8741,274.2759,658.0
2023-01-27 14:50:00,286.51,286.55,286.2,286.28,1721.0,274.1133,274.1516,273.8167,273.8932,1721.0
2023-01-27 14:55:00,286.44,286.7,286.44,286.64,3608.0,274.0463,274.2951,274.0463,274.2377,3608.0
2023-01-27 15:00:00,286.51,287.06,286.5,286.98,2832.0,274.1133,274.6395,274.1037,274.563,2832.0
2023-01-27 15:05:00,286.97,287.28,286.88,287.2,3179.0,274.5534,274.85,274.4673,274.7734,3179.0
2023-01-27 15:10:00,287.1,287.25,286.75,286.85,9848.0,274.6778,274.8213,274.3429,274.4386,9848.0
2023-01-27 15:15:00,286.85,287.22,286.67,286.89,4806.0,274.4386,274.7926,274.2664,274.4769,4806.0
2023-01-27 15:20:00,286.89,286.95,285.9,286.3,2605.0,274.4769,274.5343,273.5297,273.9124,2605.0
2023-01-27 15:25:00,286.0,286.07,285.72,285.86,5938.0,273.6254,273.6923,273.3575,273.4914,5938.0
2023-01-27 15:30:00,285.98,286.34,285.37,286.11,11444.0,273.6062,273.9507,273.0226,273.7306,11444.0
2023-01-27 15:35:00,285.94,286.52,285.93,286.04,8982.0,273.568,274.1229,273.5584,273.6636,8982.0
2023-01-27 15:40:00,286.25,286.52,286.22,286.49,12716.0,273.8645,274.1229,273.8358,274.0942,12716.0
2023-01-27 15:45:00,286.35,286.49,285.77,285.77,25159.0,273.9602,274.0942,273.4053,273.4053,25159.0
2023-01-27 15:50:00,285.98,286.16,285.53,286.09,27005.0,273.6062,273.7784,273.1757,273.7115,27005.0
2023-01-27 15:55:00,286.16,286.5,285.95,286.47,53318.0,273.7784,274.1037,273.5775,274.075,53318.0
2023-01-30 09:30:00,283.2,283.78,281.33,283.4,10613.0,270.9465,271.5014,269.1574,271.1379,10613.0
2023-01-30 09:35:00,283.67,285.54,283.61,285.54,5984.0,271.3962,273.1853,271.3388,273.1853,5984.0
2023-01-30 09:40:00,285.43,286.15,284.57,285.53,6487.0,273.08,273.7689,272.2572,273.1757,6487.0
2023-01-30 09:45:00,285.49,285.82,284.71,285.13,23749.0,273.1374,273.4532,272.3912,272.793,23749.0
2023-01-30 09:50:00,285.4,286.36,284.31,284.75,21332.0,273.0513,273.9698,272.0085,272.4294,21332.0
2023-01-30 09:55:00,284.58,286.26,284.25,286.26,15323.0,272.2668,273.8741,271.9511,273.8741,15323.0
2023-01-30 10:00:00,286.03,286.27,285.59,285.92,15755.0,273.6541,273.8837,273.2331,273.5488,15755.0
2023-01-30 10:05:00,285.96,286.29,285.87,286.0,5247.0,273.5871,273.9028,273.501,273.6254,5247.0
2023-01-30 10:10:00,286.11,286.89,286.11,286.32,3400.0,273.7306,274.4769,273.7306,273.9315,3400.0
2023-01-30 10:15:00,286.42,286.82,285.86,286.41,6229.0,274.0272,274.4099,273.4914,274.0176,6229.0
2023-01-30 10:20:00,286.32,286.5,285.5,285.5,18621.0,273.9315,274.1037,273.147,273.147,18621.0
2023-01-30 10:25:00,286.0,286.02,284.7,285.82,7653.0,273.6254,273.6445,272.3816,273.4532,7653.0
2023-01-30 10:30:00,285.92,285.92,284.86,285.23,7738.0,273.5488,273.5488,272.5347,272.8887,7738.0
2023-01-30 10:35:00,285.13,285.41,283.88,283.88,20742.0,272.793,273.0609,271.5971,271.5971,20742.0
2023-01-30 10:40:00,284.09,284.09,283.55,283.82,5600.0,271.798,271.798,271.2814,271.5397,5600.0
2023-01-30 10:45:00,283.74,284.38,283.74,284.05,1046.0,271.4631,272.0755,271.4631,271.7597,1046.0
2023-01-30 10:50:00,284.74,284.84,284.11,284.14,900.0,272.4199,272.5156,271.8171,271.8458,900.0
2023-01-30 10:55:00,284.18,284.18,284.1,284.1,700.0,271.8841,271.8841,271.8076,271.8076,700.0
2023-01-30 11:00:00,284.18,284.38,283.94,283.96,2653.0,271.8841,272.0755,271.6545,271.6736,2653.0
2023-01-30 11:05:00,284.17,284.17,283.37,283.77,2323.0,271.8745,271.8745,271.1092,271.4919,2323.0
2023-01-30 11:10:00,283.57,283.95,283.57,283.61,2240.0,271.3005,271.6641,271.3005,271.3388,2240.0
2023-01-30 11:15:00,283.37,284.11,283.37,284.04,2910.0,271.1092,271.8171,271.1092,271.7502,2910.0
2023-01-30 11:20:00,284.1,284.1,283.55,283.55,1821.0,271.8076,271.8076,271.2814,271.2814,1821.0
2023-01-30 11:25:00,283.53,283.63,283.44,283.63,534.0,271.2622,271.3579,271.1761,271.3579,534.0
2023-01-30 11:30:00,283.66,283.77,283.61,283.77,700.0,271.3866,271.4919,271.3388,271.4919,700.0
2023-01-30 11:35:00,283.66,283.66,282.86,283.0,1216.0,271.3866,271.3866,270.6212,270.7552,1216.0
2023-01-30 11:40:00,282.55,282.55,282.55,282.55,100.0,270.3246,270.3246,270.3246,270.3246,100.0
2023-01-30 11:45:00,282.4,282.66,281.79,281.97,2390.0,270.1811,270.4299,269.5975,269.7697,2390.0
2023-01-30 11:50:00,282.09,282.37,281.74,281.87,1306.0,269.8845,270.1524,269.5497,269.6741,1306.0
2023-01-30 11:55:00,281.68,282.29,281.49,282.29,2426.0,269.4923,270.0759,269.3105,270.0759,2426.0
2023-01-30 12:00:00,282.41,282.41,282.08,282.1,500.0,270.1907,270.1907,269.875,269.8941,500.0
2023-01-30 12:05:00,282.17,282.17,282.06,282.06,200.0,269.9611,269.9611,269.8558,269.8558,200.0
2023-01-30 12:10:00,282.07,282.19,281.79,281.84,7458.0,269.8654,269.9802,269.5975,269.6454,7458.0
2023-01-30 12:15:00,281.87,281.99,281.47,281.78,2193.0,269.6741,269.7889,269.2914,269.588,2193.0
2023-01-30 12:20:00,281.85,281.85,281.19,281.19,3300.0,269.6549,269.6549,269.0235,269.0235,3300.0
2023-01-30 12:25:00,281.3,281.59,281.17,281.59,2955.0,269.1287,269.4062,269.0043,269.4062,2955.0
2023-01-30 12:30:00,281.91,282.25,281.72,281.72,4505.0,269.7123,270.0376,269.5305,269.5305,4505.0
2023-01-30 12:35:00,281.72,281.72,281.39,281.39,1715.0,269.5305,269.5305,269.2148,269.2148,1715.0
2023-01-30 12:40:00,281.4,281.6,281.31,281.48,2236.0,269.2244,269.4157,269.1383,269.3009,2236.0
2023-01-30 12:45:00,281.3,281.56,281.19,281.52,2683.0,269.1287,269.3775,269.0235,269.3392,2683.0
2023-01-30 12:50:00,281.5,282.3,281.44,282.13,4533.0,269.3201,270.0855,269.2627,269.9228,4533.0
2023-01-30 12:55:00,282.11,282.26,281.8,282.26,1209.0,269.9037,270.0472,269.6071,270.0472,1209.0
2023-01-30 13:00:00,282.33,282.33,281.91,281.93,1502.0,270.1142,270.1142,269.7123,269.7315,1502.0
2023-01-30 13:05:00,282.1,282.39,282.09,282.21,1870.0,269.8941,270.1716,269.8845,269.9993,1870.0
2023-01-30 13:10:00,282.24,282.42,282.14,282.14,986.0,270.0281,270.2003,269.9324,269.9324,986.0
2023-01-30 13:15:00,282.14,282.95,282.08,282.94,2438.0,269.9324,270.7073,269.875,270.6978,2438.0
2023-01-30 13:20:00,283.1,283.1,282.66,283.1,1000.0,270.8508,270.8508,270.4299,270.8508,1000.0
2023-01-30 13:25:00,282.9,283.02,282.83,282.83,700.0,270.6595,270.7743,270.5925,270.5925,700.0
2023-01-30 13:30:00,282.81,282.81,282.28,282.29,1400.0,270.5734,270.5734,270.0663,270.0759,1400.0
2023-01-30 13:35:00,282.11,282.14,281.89,281.94,1846.0,269.9037,269.9324,269.6932,269.741,1846.0
2023-01-30 13:40:00,281.79,281.8,281.51,281.69,1994.0,269.5975,269.6071,269.3296,269.5018,1994.0
2023-01-30 13:45:00,281.75,281.82,281.18,281.65,2534.0,269.5593,269.6262,269.0139,269.4636,2534.0
2023-01-30 13:50:00,281.56,281.57,281.1,281.29,500.0,269.3775,269.387,268.9374,269.1192,500.0
2023-01-30 13:55:00,281.29,281.57,281.05,281.57,2706.0,269.1192,269.387,268.8895,269.387,2706.0
2023-01-30 14:00:00,281.24,281.66,281.21,281.54,3322.0,269.0713,269.4731,269.0426,269.3583,3322.0
2023-01-30 14:05:00,281.41,281.46,281.04,281.36,24207.0,269.234,269.2818,268.88,269.1861,24207.0
2023-01-30 14:10:00,281.28,281.39,280.83,281.24,1900.0,269.1096,269.2148,268.6791,269.0713,1900.0
2023-01-30 14:15:00,281.23,281.23,280.56,280.56,1500.0,269.0618,269.0618,268.4207,268.4207,1500.0
2023-01-30 14:20:00,280.41,280.82,280.12,280.28,2485.0,268.2772,268.6695,267.9998,268.1529,2485.0
2023-01-30 14:25:00,280.22,280.29,279.82,280.06,2774.0,268.0955,268.1624,267.7128,267.9424,2774.0
2023-01-30 14:30:00,279.91,280.34,279.85,280.04,2507.0,267.7989,268.2103,267.7415,267.9232,2507.0
2023-01-30 14:35:00,280.21,280.36,279.7,279.99,2024.0,268.0859,268.2294,267.598,267.8754,2024.0
2023-01-30 14:40:00,279.91,279.97,279.68,279.72,1534.0,267.7989,267.8563,267.5788,267.6171,1534.0
2023-01-30 14:45:00,279.64,279.88,279.29,279.41,4298.0,267.5405,267.7702,267.2057,267.3205,4298.0
2023-01-30 14:50:00,279.29,279.71,279.16,279.7,10212.0,267.2057,267.6075,267.0813,267.598,10212.0
2023-01-30 14:55:00,279.57,280.11,279.42,279.97,6799.0,267.4736,267.9902,267.3301,267.8563,6799.0
2023-01-30 15:00:00,279.96,280.55,279.91,280.55,3856.0,267.8467,268.4112,267.7989,268.4112,3856.0
2023-01-30 15:05:00,280.35,280.35,279.8,279.91,4931.0,268.2198,268.2198,267.6936,267.7989,4931.0
2023-01-30 15:10:00,279.81,279.81,279.35,279.47,7005.0,267.7032,267.7032,267.2631,267.3779,7005.0
2023-01-30 15:15:00,279.35,279.73,279.23,279.65,8300.0,267.2631,267.6267,267.1483,267.5501,8300.0
2023-01-30 15:20:00,279.78,280.03,279.58,279.74,6149.0,267.6745,267.9137,267.4831,267.6362,6149.0
2023-01-30 15:25:00,279.63,279.87,279.49,279.49,10500.0,267.531,267.7606,267.397,267.397,10500.0
2023-01-30 15:30:00,279.38,279.56,279.12,279.28,7763.0,267.2918,267.464,267.043,267.1961,7763.0
2023-01-30 15:35:00,279.19,279.34,278.92,278.98,9337.0,267.11,267.2535,266.8517,266.9091,9337.0
2023-01-30 15:40:00,278.91,279.03,278.41,278.9,17228.0,266.8421,266.9569,266.3638,266.8326,17228.0
2023-01-30 15:45:00,278.93,279.23,278.34,278.58,12183.0,266.8613,267.1483,266.2968,266.5264,12183.0
2023-01-30 15:50:00,278.47,278.81,278.24,278.41,17776.0,266.4212,266.7465,266.2011,266.3638,17776.0
2023-01-30 15:55:00,278.36,278.58,277.77,278.5,46666.0,266.3159,266.5264,265.7515,266.4499,46666.0
2023-01-31 09:30:00,279.08,281.17,278.76,279.87,11308.0,267.0048,269.0043,266.6986,267.7606,11308.0
2023-01-31 09:35:00,279.68,279.68,278.31,278.71,1920.0,267.5788,267.5788,266.2681,266.6508,1920.0
2023-01-31 09:40:00,279.26,279.91,279.1,279.52,2949.0,267.177,267.7989,267.0239,267.4257,2949.0
2023-01-31 09:45:00,279.41,279.5,277.62,278.56,17820.0,267.3205,267.4066,265.6079,266.5073,17820.0
2023-01-31 09:50:00,278.42,279.34,277.94,278.27,22385.0,266.3733,267.2535,265.9141,266.2298,22385.0
2023-01-31 09:55:00,278.11,278.23,276.47,276.81,15494.0,266.0767,266.1916,264.5077,264.833,15494.0
2023-01-31 10:00:00,276.56,276.66,275.45,275.9,6535.0,264.5938,264.6895,263.5318,263.9624,6535.0
2023-01-31 10:05:00,275.81,276.61,274.79,274.79,6402.0,263.8763,264.6416,262.9004,262.9004,6402.0
2023-01-31 10:10:00,274.78,275.71,274.62,275.34,6107.0,262.8908,263.7806,262.7378,263.4266,6107.0
2023-01-31 10:15:00,275.33,275.61,274.93,275.35,8247.0,263.417,263.6849,263.0343,263.4362,8247.0
2023-01-31 10:20:00,275.16,275.54,274.82,275.25,6237.0,263.2544,263.6179,262.9291,263.3405,6237.0
2023-01-31 10:25:00,275.25,276.42,275.18,276.42,7600.0,263.3405,264.4599,263.2735,264.4599,7600.0
2023-01-31 10:30:00,276.23,276.42,275.76,275.76,2538.0,264.2781,264.4599,263.8284,263.8284,2538.0
2023-01-31 10:35:00,275.65,275.88,275.19,275.19,5323.0,263.7232,263.9432,263.2831,263.2831,5323.0
2023-01-31 10:40:00,275.19,275.19,273.76,274.01,12914.0,263.2831,263.2831,261.915,262.1541,12914.0
2023-01-31 10:45:00,274.01,274.5,273.85,273.87,13324.0,262.1541,262.6229,262.0011,262.0202,13324.0
2023-01-31 10:50:00,274.01,274.45,273.0,273.0,12466.0,262.1541,262.5751,261.1878,261.1878,12466.0
2023-01-31 10:55:00,273.27,274.45,273.21,274.43,10402.0,261.4462,262.5751,261.3888,262.556,10402.0
2023-01-31 11:00:00,274.59,276.09,274.59,276.03,3454.0,262.7091,264.1441,262.7091,264.0867,3454.0
2023-01-31 11:05:00,276.06,276.37,275.57,275.92,5442.0,264.1154,264.412,263.6466,263.9815,5442.0
2023-01-31 11:10:00,275.81,276.39,275.5,276.39,5266.0,263.8763,264.4312,263.5797,264.4312,5266.0
2023-01-31 11:15:00,276.25,276.46,275.56,275.56,4492.0,264.2972,264.4981,263.6371,263.6371,4492.0
2023-01-31 11:20:00,275.67,276.07,275.53,275.93,2321.0,263.7423,264.125,263.6084,263.9911,2321.0
2023-01-31 11:25:00,275.86,276.78,275.82,276.78,2084.0,263.9241,264.8043,263.8858,264.8043,2084.0
2023-01-31 11:30:00,276.8,276.82,276.41,276.43,4232.0,264.8234,264.8426,264.4503,264.4694,4232.0
2023-01-31 11:35:00,276.29,276.29,275.62,275.62,1752.0,264.3355,264.3355,263.6945,263.6945,1752.0
2023-01-31 11:40:00,275.86,276.11,275.75,276.0,2977.0,263.9241,264.1633,263.8189,264.058,2977.0
2023-01-31 11:45:00,275.77,276.42,275.68,276.19,2131.0,263.838,264.4599,263.7519,264.2398,2131.0
2023-01-31 11:50:00,276.4,276.99,276.4,276.87,1784.0,264.4407,265.0052,264.4407,264.8904,1784.0
2023-01-31 11:55:00,277.0,277.09,276.81,277.09,2216.0,265.0148,265.1009,264.833,265.1009,2216.0
2023-01-31 12:00:00,277.09,277.36,276.84,277.36,4903.0,265.1009,265.3592,264.8617,265.3592,4903.0
2023-01-31 12:05:00,277.66,277.73,277.42,277.73,1617.0,265.6462,265.7132,265.4166,265.7132,1617.0
2023-01-31 12:10:00,277.85,278.0,277.71,277.89,2334.0,265.828,265.9715,265.6941,265.8663,2334.0
2023-01-31 12:15:00,277.92,278.69,277.68,278.6,3445.0,265.895,266.6317,265.6654,266.5455,3445.0
2023-01-31 12:20:00,278.88,278.88,278.44,278.48,2375.0,266.8134,266.8134,266.3925,266.4307,2375.0
2023-01-31 12:25:00,278.34,278.39,278.13,278.22,800.0,266.2968,266.3446,266.0959,266.182,800.0
2023-01-31 12:30:00,278.22,278.45,278.07,278.28,3390.0,266.182,266.402,266.0385,266.2394,3390.0
2023-01-31 12:35:00,278.35,278.81,278.31,278.67,4729.0,266.3064,266.7465,266.2681,266.6125,4729.0
2023-01-31 12:40:00,278.76,278.88,278.74,278.81,1424.0,266.6986,266.8134,266.6795,266.7465,1424.0
2023-01-31 12:45:00,278.81,278.81,278.44,278.44,1652.0,266.7465,266.7465,266.3925,266.3925,1652.0
2023-01-31 12:50:00,278.6,278.81,278.31,278.69,2648.0,266.5455,266.7465,266.2681,266.6317,2648.0
2023-01-31 12:55:00,278.62,278.63,278.48,278.49,1800.0,266.5647,266.5742,266.4307,266.4403,1800.0
2023-01-31 13:00:00,278.7,279.32,278.7,279.23,1913.0,266.6412,267.2344,266.6412,267.1483,1913.0
2023-01-31 13:05:00,279.23,279.32,279.19,279.21,1007.0,267.1483,267.2344,267.11,267.1292,1007.0
2023-01-31 13:10:00,279.21,279.21,278.69,278.69,2336.0,267.1292,267.1292,266.6317,266.6317,2336.0
2023-01-31 13:15:00,278.62,278.7,278.28,278.28,2800.0,266.5647,266.6412,266.2394,266.2394,2800.0
2023-01-31 13:20:00,278.36,278.42,278.11,278.42,3373.0,266.3159,266.3733,266.0767,266.3733,3373.0
2023-01-31 13:25:00,278.41,278.6,278.22,278.48,2881.0,266.3638,266.5455,266.182,266.4307,2881.0
2023-01-31 13:30:00,278.53,278.72,278.52,278.6,1500.0,266.4786,266.6604,266.469,266.5455,1500.0
2023-01-31 13:35:00,278.6,278.7,278.54,278.7,1210.0,266.5455,266.6412,266.4881,266.6412,1210.0
2023-01-31 13:40:00,278.75,279.22,278.69,279.19,2100.0,266.6891,267.1387,266.6317,267.11,2100.0
2023-01-31 13:45:00,279.19,279.6,279.19,279.59,2084.0,267.11,267.5023,267.11,267.4927,2084.0
2023-01-31 13:50:00,279.63,279.84,279.6,279.74,3596.0,267.531,267.7319,267.5023,267.6362,3596.0
2023-01-31 13:55:00,279.74,279.95,279.63,279.85,3043.0,267.6362,267.8371,267.531,267.7415,3043.0
2023-01-31 14:00:00,279.86,279.92,279.34,279.35,2460.0,267.751,267.8084,267.2535,267.2631,2460.0
2023-01-31 14:05:00,279.29,279.72,279.29,279.62,3540.0,267.2057,267.6171,267.2057,267.5214,3540.0
2023-01-31 14:10:00,279.54,280.22,279.54,280.22,6610.0,267.4449,268.0955,267.4449,268.0955,6610.0
2023-01-31 14:15:00,280.07,280.16,279.96,280.01,2339.0,267.9519,268.038,267.8467,267.8945,2339.0
2023-01-31 14:20:00,280.01,280.11,279.56,279.64,3107.0,267.8945,267.9902,267.464,267.5405,3107.0
2023-01-31 14:25:00,279.64,279.8,279.51,279.8,1333.0,267.5405,267.6936,267.4162,267.6936,1333.0
2023-01-31 14:30:00,279.86,280.06,279.78,279.93,2136.0,267.751,267.9424,267.6745,267.818,2136.0
2023-01-31 14:35:00,279.89,279.89,279.14,279.32,1942.0,267.7797,267.7797,267.0622,267.2344,1942.0
2023-01-31 14:40:00,279.19,280.12,279.19,280.0,5407.0,267.11,267.9998,267.11,267.885,5407.0
2023-01-31 14:45:00,280.0,280.09,279.67,279.98,6198.0,267.885,267.9711,267.5692,267.8658,6198.0
2023-01-31 14:50:00,279.97,280.1,279.97,280.06,1443.0,267.8563,267.9806,267.8563,267.9424,1443.0
2023-01-31 14:55:00,280.06,280.6,280.05,280.19,6041.0,267.9424,268.459,267.9328,268.0667,6041.0
2023-01-31 15:00:00,280.12,280.47,280.02,280.05,3989.0,267.9998,268.3346,267.9041,267.9328,3989.0
2023-01-31 15:05:00,280.03,280.12,279.54,279.82,2390.0,267.9137,267.9998,267.4449,267.7128,2390.0
2023-01-31 15:10:00,279.81,279.82,279.46,279.8,5207.0,267.7032,267.7128,267.3683,267.6936,5207.0
2023-01-31 15:15:00,279.72,279.81,279.56,279.56,3612.0,267.6171,267.7032,267.464,267.464,3612.0
2023-01-31 15:20:00,279.63,279.78,279.38,279.52,2711.0,267.531,267.6745,267.2918,267.4257,2711.0
2023-01-31 15:25:00,279.45,279.59,279.38,279.49,3254.0,267.3588,267.4927,267.2918,267.397,3254.0
2023-01-31 15:30:00,279.53,280.31,279.42,280.3,3169.0,267.4353,268.1816,267.3301,268.172,3169.0
2023-01-31 15:35:00,280.32,280.33,280.12,280.16,5278.0,268.1911,268.2007,267.9998,268.038,5278.0
2023-01-31 15:40:00,280.24,280.86,280.24,280.86,7569.0,268.1146,268.7078,268.1146,268.7078,7569.0
2023-01-31 15:45:00,280.84,281.0,280.41,280.53,8707.0,268.6886,268.8417,268.2772,268.392,8707.0
2023-01-31 15:50:00,280.76,281.28,280.71,281.09,15385.0,268.6121,269.1096,268.5643,268.9278,15385.0
2023-01-31 15:55:00,281.18,282.24,280.96,282.18,38751.0,269.0139,270.0281,268.8034,269.9706,38751.0
2023-02-01 09:30:00,279.49,281.25,279.26,280.94,7570.0,267.397,269.0809,267.177,268.7843,7570.0
2023-02-01 09:35:00,281.46,282.05,281.12,281.68,2365.0,269.2818,269.8463,268.9565,269.4923,2365.0
2023-02-01 09:40:00,281.86,282.33,281.33,281.71,5428.0,269.6645,270.1142,269.1574,269.521,5428.0
2023-02-01 09:45:00,281.59,282.06,280.8,280.89,3765.0,269.4062,269.8558,268.6504,268.7365,3765.0
2023-02-01 09:50:00,281.76,281.87,281.29,281.29,402.0,269.5688,269.6741,269.1192,269.1192,402.0
2023-02-01 09:55:00,281.45,281.6,280.82,281.09,4874.0,269.2722,269.4157,268.6695,268.9278,4874.0
2023-02-01 10:00:00,280.81,281.41,280.19,280.58,11089.0,268.6599,269.234,268.0667,268.4399,11089.0
2023-02-01 10:05:00,280.58,281.12,279.81,280.34,3623.0,268.4399,268.9565,267.7032,268.2103,3623.0
2023-02-01 10:10:00,280.51,281.62,280.28,281.6,6668.0,268.3729,269.4349,268.1529,269.4157,6668.0
2023-02-01 10:15:00,281.62,281.85,281.18,281.61,5489.0,269.4349,269.6549,269.0139,269.4253,5489.0
2023-02-01 10:20:00,281.63,281.81,281.41,281.8,3147.0,269.4444,269.6167,269.234,269.6071,3147.0
2023-02-01 10:25:00,281.64,281.8,281.64,281.74,345.0,269.454,269.6071,269.454,269.5497,345.0
2023-02-01 10:30:00,281.97,283.36,281.41,283.36,9553.0,269.7697,271.0996,269.234,271.0996,9553.0
2023-02-01 10:35:00,283.3,283.7,282.95,283.22,7612.0,271.0422,271.4249,270.7073,270.9656,7612.0
2023-02-01 10:40:00,283.3,283.3,282.37,282.38,2165.0,271.0422,271.0422,270.1524,270.162,2165.0
2023-02-01 10:45:00,282.4,282.4,281.8,281.81,912.0,270.1811,270.1811,269.6071,269.6167,912.0
2023-02-01 10:50:00,280.53,280.54,280.18,280.28,1415.0,268.392,268.4016,268.0572,268.1529,1415.0
2023-02-01 10:55:00,280.26,280.73,280.14,280.32,2558.0,268.1337,268.5834,268.0189,268.1911,2558.0
2023-02-01 11:00:00,280.19,280.85,280.18,280.8,1371.0,268.0667,268.6982,268.0572,268.6504,1371.0
2023-02-01 11:05:00,280.85,281.13,280.71,280.95,6310.0,268.6982,268.9661,268.5643,268.7939,6310.0
2023-02-01 11:10:00,280.89,280.9,280.52,280.66,1210.0,268.7365,268.746,268.3825,268.5164,1210.0
2023-02-01 11:15:00,280.51,280.7,280.51,280.7,1775.0,268.3729,268.5547,268.3729,268.5547,1775.0
2023-02-01 11:20:00,280.61,280.96,280.27,280.27,1547.0,268.4686,268.8034,268.1433,268.1433,1547.0
2023-02-01 11:25:00,280.34,280.45,280.14,280.16,2618.0,268.2103,268.3155,268.0189,268.038,2618.0
2023-02-01 11:30:00,280.39,280.93,280.31,280.41,3634.0,268.2581,268.7747,268.1816,268.2772,3634.0
2023-02-01 11:35:00,280.22,280.22,279.53,279.53,1488.0,268.0955,268.0955,267.4353,267.4353,1488.0
2023-02-01 11:40:00,279.66,279.8,279.51,279.73,10163.0,267.5597,267.6936,267.4162,267.6267,10163.0
2023-02-01 11:45:00,279.63,279.77,279.36,279.77,4867.0,267.531,267.6649,267.2727,267.6649,4867.0
2023-02-01 11:50:00,279.68,279.73,279.45,279.55,2368.0,267.5788,267.6267,267.3588,267.4544,2368.0
2023-02-01 11:55:00,279.48,279.48,278.65,278.91,2965.0,267.3875,267.3875,266.5934,266.8421,2965.0
2023-02-01 12:00:00,278.93,279.05,278.71,278.76,1900.0,266.8613,266.9761,266.6508,266.6986,1900.0
2023-02-01 12:05:00,278.55,278.55,278.23,278.24,1036.0,266.4977,266.4977,266.1916,266.2011,1036.0
2023-02-01 12:10:00,278.24,278.3,277.96,278.09,2420.0,266.2011,266.2585,265.9332,266.0576,2420.0
2023-02-01 12:15:00,278.17,278.26,277.82,277.9,2643.0,266.1342,266.2203,265.7993,265.8758,2643.0
2023-02-01 12:20:00,277.77,278.37,277.77,278.37,1850.0,265.7515,266.3255,265.7515,266.3255,1850.0
2023-02-01 12:25:00,278.41,278.75,278.4,278.55,2326.0,266.3638,266.6891,266.3542,266.4977,2326.0
2023-02-01 12:30:00,278.54,278.54,278.19,278.5,3760.0,266.4881,266.4881,266.1533,266.4499,3760.0
2023-02-01 12:35:00,278.5,278.5,278.09,278.1,1337.0,266.4499,266.4499,266.0576,266.0672,1337.0
2023-02-01 12:40:00,277.97,278.05,277.56,278.05,2116.0,265.9428,266.0193,265.5505,266.0193,2116.0
2023-02-01 12:45:00,277.97,278.02,277.52,277.52,925.0,265.9428,265.9906,265.5123,265.5123,925.0
2023-02-01 12:50:00,277.73,278.08,277.67,277.94,3845.0,265.7132,266.048,265.6558,265.9141,3845.0
2023-02-01 12:55:00,278.16,278.29,277.92,278.29,5580.0,266.1246,266.249,265.895,266.249,5580.0
2023-02-01 13:00:00,278.31,278.59,278.04,278.59,2663.0,266.2681,266.536,266.0098,266.536,2663.0
2023-02-01 13:05:00,278.64,278.67,278.34,278.34,1437.0,266.5838,266.6125,266.2968,266.2968,1437.0
2023-02-01 13:10:00,278.36,278.59,278.16,278.54,2399.0,266.3159,266.536,266.1246,266.4881,2399.0
2023-02-01 13:15:00,278.39,278.49,278.33,278.44,907.0,266.3446,266.4403,266.2872,266.3925,907.0
2023-02-01 13:20:00,278.57,278.78,278.57,278.65,1639.0,266.5168,266.7178,266.5168,266.5934,1639.0
2023-02-01 13:25:00,278.75,278.75,278.75,278.75,200.0,266.6891,266.6891,266.6891,266.6891,200.0
2023-02-01 13:30:00,278.72,279.37,278.7,279.37,1579.0,266.6604,267.2822,266.6412,267.2822,1579.0
2023-02-01 13:35:00,279.17,279.21,278.96,279.13,4236.0,267.0909,267.1292,266.89,267.0526,4236.0
2023-02-01 13:40:00,279.27,279.71,279.27,279.58,4639.0,267.1866,267.6075,267.1866,267.4831,4639.0
2023-02-01 13:45:00,279.62,279.8,279.52,279.77,2161.0,267.5214,267.6936,267.4257,267.6649,2161.0
2023-02-01 13:50:00,279.93,280.17,279.93,280.01,2002.0,267.818,268.0476,267.818,267.8945,2002.0
2023-02-01 13:55:00,280.14,280.36,280.0,280.15,5111.0,268.0189,268.2294,267.885,268.0285,5111.0
2023-02-01 14:00:00,280.0,280.07,278.46,278.47,9971.0,267.885,267.9519,266.4116,266.4212,9971.0
2023-02-01 14:05:00,278.46,279.52,278.46,279.01,8332.0,266.4116,267.4257,266.4116,266.9378,8332.0
2023-02-01 14:10:00,279.14,279.38,278.63,278.63,1676.0,267.0622,267.2918,266.5742,266.5742,1676.0
2023-02-01 14:15:00,278.83,279.16,278.39,278.71,1882.0,266.7656,267.0813,266.3446,266.6508,1882.0
2023-02-01 14:20:00,278.44,278.47,278.11,278.27,1100.0,266.3925,266.4212,266.0767,266.2298,1100.0
2023-02-01 14:25:00,278.04,278.74,278.04,278.48,1717.0,266.0098,266.6795,266.0098,266.4307,1717.0
2023-02-01 14:30:00,278.66,278.66,277.06,277.34,3732.0,266.6029,266.6029,265.0722,265.3401,3732.0
2023-02-01 14:35:00,277.76,279.65,277.42,279.65,2782.0,265.7419,267.5501,265.4166,267.5501,2782.0
2023-02-01 14:40:00,280.08,281.68,280.02,281.46,14376.0,267.9615,269.4923,267.9041,269.2818,14376.0
2023-02-01 14:45:00,281.8,282.37,281.27,281.66,6098.0,269.6071,270.1524,269.1,269.4731,6098.0
2023-02-01 14:50:00,281.73,282.93,281.65,282.5,4827.0,269.5401,270.6882,269.4636,270.2768,4827.0
2023-02-01 14:55:00,282.7,282.7,281.87,282.14,2951.0,270.4681,270.4681,269.6741,269.9324,2951.0
2023-02-01 15:00:00,282.28,282.59,282.07,282.37,8761.0,270.0663,270.3629,269.8654,270.1524,8761.0
2023-02-01 15:05:00,282.34,283.78,282.34,283.78,8486.0,270.1237,271.5014,270.1237,271.5014,8486.0
2023-02-01 15:10:00,283.36,284.08,283.35,283.88,9412.0,271.0996,271.7884,271.09,271.5971,9412.0
2023-02-01 15:15:00,283.71,283.83,282.91,283.72,20918.0,271.4344,271.5493,270.6691,271.444,20918.0
2023-02-01 15:20:00,283.72,284.19,283.44,284.13,7298.0,271.444,271.8937,271.1761,271.8363,7298.0
2023-02-01 15:25:00,284.29,284.63,284.09,284.63,3606.0,271.9894,272.3146,271.798,272.3146,3606.0
2023-02-01 15:30:00,284.77,285.1,284.51,284.89,8650.0,272.4486,272.7643,272.1998,272.5634,8650.0
2023-02-01 15:35:00,285.03,286.0,285.03,285.71,4418.0,272.6973,273.6254,272.6973,273.3479,4418.0
2023-02-01 15:40:00,285.72,286.18,285.46,285.71,7206.0,273.3575,273.7976,273.1087,273.3479,7206.0
2023-02-01 15:45:00,285.69,285.81,284.65,284.75,4814.0,273.3288,273.4436,272.3338,272.4294,4814.0
2023-02-01 15:50:00,284.55,284.56,282.94,283.17,42783.0,272.2381,272.2477,270.6978,270.9178,42783.0
2023-02-01 15:55:00,283.25,283.61,282.77,282.89,63635.0,270.9944,271.3388,270.5351,270.6499,63635.0
2023-02-02 09:30:00,284.87,285.57,283.89,283.9,15370.0,272.5443,273.214,271.6067,271.6162,15370.0
2023-02-02 09:35:00,283.13,283.99,283.13,283.99,376.0,270.8795,271.7023,270.8795,271.7023,376.0
2023-02-02 09:40:00,283.45,284.07,283.0,283.09,2284.0,271.1857,271.7789,270.7552,270.8413,2284.0
2023-02-02 09:45:00,283.37,283.71,282.92,283.59,2394.0,271.1092,271.4344,270.6786,271.3196,2394.0
2023-02-02 09:50:00,283.81,283.81,282.93,283.15,2968.0,271.5301,271.5301,270.6882,270.8987,2968.0
2023-02-02 09:55:00,283.01,283.8,282.81,283.8,6360.0,270.7647,271.5206,270.5734,271.5206,6360.0
2023-02-02 10:00:00,284.01,285.59,283.79,285.58,3644.0,271.7215,273.2331,271.511,273.2235,3644.0
2023-02-02 10:05:00,285.4,285.53,284.88,285.12,8819.0,273.0513,273.1757,272.5538,272.7834,8819.0
2023-02-02 10:10:00,285.04,285.45,284.72,284.72,1865.0,272.7069,273.0992,272.4007,272.4007,1865.0
2023-02-02 10:15:00,285.14,285.57,285.08,285.57,1859.0,272.8026,273.214,272.7452,273.214,1859.0
2023-02-02 10:20:00,285.68,285.68,284.93,285.16,2143.0,273.3192,273.3192,272.6017,272.8217,2143.0
2023-02-02 10:25:00,285.16,285.35,284.81,285.35,2737.0,272.8217,273.0035,272.4869,273.0035,2737.0
2023-02-02 10:30:00,285.43,286.17,285.25,286.15,2554.0,273.08,273.788,272.9078,273.7689,2554.0
2023-02-02 10:35:00,286.18,286.53,286.12,286.15,4601.0,273.7976,274.1324,273.7402,273.7689,4601.0
2023-02-02 10:40:00,286.49,286.7,285.75,285.75,4466.0,274.0942,274.2951,273.3862,273.3862,4466.0
2023-02-02 10:45:00,285.65,285.98,285.65,285.98,2046.0,273.2905,273.6062,273.2905,273.6062,2046.0
2023-02-02 10:50:00,285.95,286.75,285.88,286.4,3400.0,273.5775,274.3429,273.5106,274.0081,3400.0
2023-02-02 10:55:00,286.23,286.3,285.93,285.93,2621.0,273.8454,273.9124,273.5584,273.5584,2621.0
2023-02-02 11:00:00,285.9,286.68,285.7,286.68,3885.0,273.5297,274.2759,273.3383,274.2759,3885.0
2023-02-02 11:05:00,286.51,286.58,286.24,286.56,1611.0,274.1133,274.1803,273.855,274.1611,1611.0
2023-02-02 11:10:00,286.66,286.83,286.6,286.6,1500.0,274.2568,274.4195,274.1994,274.1994,1500.0
2023-02-02 11:15:00,286.77,287.24,286.6,287.24,5755.0,274.362,274.8117,274.1994,274.8117,5755.0
2023-02-02 11:20:00,287.09,287.5,286.96,287.37,3965.0,274.6682,275.0605,274.5438,274.9361,3965.0
2023-02-02 11:25:00,287.54,287.54,287.06,287.31,8762.0,275.0987,275.0987,274.6395,274.8787,8762.0
2023-02-02 11:30:00,287.37,287.47,287.15,287.39,2794.0,274.9361,275.0318,274.7256,274.9552,2794.0
2023-02-02 11:35:00,287.41,287.57,287.21,287.39,2142.0,274.9744,275.1274,274.783,274.9552,2142.0
2023-02-02 11:40:00,287.38,287.82,287.22,287.82,2553.0,274.9457,275.3666,274.7926,275.3666,2553.0
2023-02-02 11:45:00,287.94,287.95,287.66,287.68,1622.0,275.4814,275.491,275.2135,275.2327,1622.0
2023-02-02 11:50:00,287.91,288.12,287.61,288.12,1877.0,275.4527,275.6536,275.1657,275.6536,1877.0
2023-02-02 11:55:00,288.16,288.25,287.36,287.36,3337.0,275.6919,275.778,274.9265,274.9265,3337.0
2023-02-02 12:00:00,287.31,288.09,287.31,287.99,2356.0,274.8787,275.6249,274.8787,275.5293,2356.0
2023-02-02 12:05:00,288.07,288.34,287.56,287.62,51965.0,275.6058,275.8641,275.1179,275.1753,51965.0
2023-02-02 12:10:00,287.75,288.96,287.75,288.96,2305.0,275.2996,276.4573,275.2996,276.4573,2305.0
2023-02-02 12:15:00,288.85,288.99,288.35,288.39,4033.0,276.352,276.486,275.8737,275.912,4033.0
2023-02-02 12:20:00,288.37,288.99,288.37,288.99,1232.0,275.8928,276.486,275.8928,276.486,1232.0
2023-02-02 12:25:00,289.07,289.55,289.0,289.14,3595.0,276.5625,277.0218,276.4956,276.6295,3595.0
2023-02-02 12:30:00,289.08,289.23,288.83,289.23,2940.0,276.5721,276.7156,276.3329,276.7156,2940.0
2023-02-02 12:35:00,289.13,289.35,289.1,289.21,1945.0,276.6199,276.8304,276.5912,276.6965,1945.0
2023-02-02 12:40:00,289.19,289.25,289.07,289.25,2100.0,276.6773,276.7347,276.5625,276.7347,2100.0
2023-02-02 12:45:00,289.25,289.54,289.14,289.47,4730.0,276.7347,277.0122,276.6295,276.9452,4730.0
2023-02-02 12:50:00,289.33,289.79,289.31,289.77,3957.0,276.8113,277.2514,276.7921,277.2322,3957.0
2023-02-02 12:55:00,289.63,290.48,289.58,290.46,5086.0,277.0983,277.9115,277.0505,277.8924,5086.0
2023-02-02 13:00:00,290.47,291.19,290.37,291.19,11977.0,277.902,278.5908,277.8063,278.5908,11977.0
2023-02-02 13:05:00,291.27,291.27,290.48,290.55,17178.0,278.6673,278.6673,277.9115,277.9785,17178.0
2023-02-02 13:10:00,290.39,290.94,290.39,290.85,5896.0,277.8254,278.3516,277.8254,278.2655,5896.0
2023-02-02 13:15:00,290.85,290.89,290.39,290.61,4852.0,278.2655,278.3038,277.8254,278.0359,4852.0
2023-02-02 13:20:00,290.61,291.2,290.56,291.19,3550.0,278.0359,278.6004,277.9881,278.5908,3550.0
2023-02-02 13:25:00,291.07,291.27,290.78,290.93,9090.0,278.476,278.6673,278.1985,278.3421,9090.0
2023-02-02 13:30:00,290.74,291.12,290.64,291.03,2939.0,278.1603,278.5238,278.0646,278.4377,2939.0
2023-02-02 13:35:00,291.06,291.27,291.06,291.22,1770.0,278.4664,278.6673,278.4664,278.6195,1770.0
2023-02-02 13:40:00,291.23,291.54,291.18,291.29,1802.0,278.6291,278.9257,278.5812,278.6865,1802.0
2023-02-02 13:45:00,291.3,291.46,291.03,291.37,7122.0,278.696,278.8491,278.4377,278.763,7122.0
2023-02-02 13:50:00,291.45,292.13,291.29,292.13,4628.0,278.8396,279.4901,278.6865,279.4901,4628.0
2023-02-02 13:55:00,292.17,292.79,292.17,292.65,4501.0,279.5284,280.1216,279.5284,279.9876,4501.0
2023-02-02 14:00:00,292.67,293.0,292.38,292.38,6555.0,280.0068,280.3225,279.7293,279.7293,6555.0
2023-02-02 14:05:00,292.26,292.36,291.47,291.48,9374.0,279.6145,279.7102,278.8587,278.8683,9374.0
2023-02-02 14:10:00,291.48,291.5,290.85,291.11,6482.0,278.8683,278.8874,278.2655,278.5143,6482.0
2023-02-02 14:15:00,290.91,291.39,290.71,291.18,5577.0,278.3229,278.7821,278.1316,278.5812,5577.0
2023-02-02 14:20:00,291.36,291.4,290.73,290.86,7664.0,278.7534,278.7917,278.1507,278.2751,7664.0
2023-02-02 14:25:00,290.81,291.79,290.8,291.72,11040.0,278.2272,279.1648,278.2177,279.0979,11040.0
2023-02-02 14:30:00,291.72,291.83,290.85,290.85,7317.0,279.0979,279.2031,278.2655,278.2655,7317.0
2023-02-02 14:35:00,291.01,291.03,290.21,290.88,2923.0,278.4186,278.4377,277.6532,278.2942,2923.0
2023-02-02 14:40:00,290.72,290.94,290.31,290.46,2300.0,278.1411,278.3516,277.7489,277.8924,2300.0
2023-02-02 14:45:00,290.63,291.06,290.46,291.05,4858.0,278.055,278.4664,277.8924,278.4569,4858.0
2023-02-02 14:50:00,291.24,291.56,290.45,290.54,7957.0,278.6386,278.9448,277.8828,277.9689,7957.0
2023-02-02 14:55:00,290.62,290.62,290.0,290.33,3268.0,278.0455,278.0455,277.4523,277.768,3268.0
2023-02-02 15:00:00,290.55,290.8,290.05,290.41,3213.0,277.9785,278.2177,277.5001,277.8446,3213.0
2023-02-02 15:05:00,290.75,290.96,290.35,290.49,7562.0,278.1698,278.3708,277.7871,277.9211,7562.0
2023-02-02 15:10:00,290.81,291.15,290.81,290.97,2904.0,278.2272,278.5525,278.2272,278.3803,2904.0
2023-02-02 15:15:00,290.91,291.14,290.69,291.04,3600.0,278.3229,278.543,278.1124,278.4473,3600.0
2023-02-02 15:20:00,291.07,291.2,290.8,291.12,2830.0,278.476,278.6004,278.2177,278.5238,2830.0
2023-02-02 15:25:00,291.17,291.25,290.42,290.58,4197.0,278.5717,278.6482,277.8541,278.0072,4197.0
2023-02-02 15:30:00,290.8,291.1,290.67,291.07,5217.0,278.2177,278.5047,278.0933,278.476,5217.0
2023-02-02 15:35:00,291.09,291.14,290.38,290.41,16904.0,278.4951,278.543,277.8158,277.8446,16904.0
2023-02-02 15:40:00,290.48,290.99,290.32,290.43,9555.0,277.9115,278.3995,277.7584,277.8637,9555.0
2023-02-02 15:45:00,290.33,290.46,289.99,290.17,8783.0,277.768,277.8924,277.4427,277.6149,8783.0
2023-02-02 15:50:00,290.35,290.62,290.27,290.37,22794.0,277.7871,278.0455,277.7106,277.8063,22794.0
2023-02-02 15:55:00,290.37,291.26,290.24,291.26,51878.0,277.8063,278.6578,277.6819,278.6578,51878.0
2023-02-03 09:30:00,288.03,289.34,287.61,288.74,9506.0,275.5675,276.8208,275.1657,276.2468,9506.0
2023-02-03 09:35:00,288.82,289.82,288.66,288.97,563.0,276.3233,277.2801,276.1703,276.4669,563.0
2023-02-03 09:40:00,289.69,290.29,288.98,289.59,3449.0,277.1557,277.7297,276.4764,277.06,3449.0
2023-02-03 09:45:00,288.9,290.32,288.85,289.89,3147.0,276.3999,277.7584,276.352,277.3471,3147.0
2023-02-03 09:50:00,289.87,290.33,289.12,290.33,1400.0,277.3279,277.768,276.6104,277.768,1400.0
2023-02-03 09:55:00,289.62,290.45,289.62,290.12,1561.0,277.0887,277.8828,277.0887,277.5671,1561.0
2023-02-03 10:00:00,289.59,290.21,288.87,290.21,3616.0,277.06,277.6532,276.3712,277.6532,3616.0
2023-02-03 10:05:00,289.72,290.19,289.05,289.72,1613.0,277.1844,277.6341,276.5434,277.1844,1613.0
2023-02-03 10:10:00,290.0,291.22,289.62,291.22,4871.0,277.4523,278.6195,277.0887,278.6195,4871.0
2023-02-03 10:15:00,291.26,291.31,290.85,291.3,1548.0,278.6578,278.7056,278.2655,278.696,1548.0
2023-02-03 10:20:00,291.08,291.67,291.06,291.42,1553.0,278.4856,279.05,278.4664,278.8109,1553.0
2023-02-03 10:25:00,291.44,292.91,291.21,291.32,12524.0,278.83,280.2364,278.6099,278.7152,12524.0
2023-02-03 10:30:00,290.86,291.22,290.35,290.74,10385.0,278.2751,278.6195,277.7871,278.1603,10385.0
2023-02-03 10:35:00,290.84,292.42,290.7,292.42,6355.0,278.2559,279.7676,278.122,279.7676,6355.0
2023-02-03 10:40:00,292.39,292.83,292.09,292.74,6521.0,279.7389,280.1598,279.4519,280.0737,6521.0
2023-02-03 10:45:00,292.56,292.95,292.3,292.94,7205.0,279.9015,280.2747,279.6528,280.2651,7205.0
2023-02-03 10:50:00,292.94,293.11,292.36,292.76,17459.0,280.2651,280.4277,279.7102,280.0929,17459.0
2023-02-03 10:55:00,292.6,292.76,292.4,292.71,6253.0,279.9398,280.0929,279.7484,280.045,6253.0
2023-02-03 11:00:00,292.71,293.17,292.54,293.17,3513.0,280.045,280.4851,279.8824,280.4851,3513.0
2023-02-03 11:05:00,293.04,293.13,292.78,293.0,3970.0,280.3608,280.4469,280.112,280.3225,3970.0
2023-02-03 11:10:00,293.01,293.23,292.83,293.15,7195.0,280.3321,280.5425,280.1598,280.466,7195.0
2023-02-03 11:15:00,293.02,293.34,291.8,292.29,4008.0,280.3416,280.6478,279.1744,279.6432,4008.0
2023-02-03 11:20:00,292.08,292.11,291.5,291.78,4473.0,279.4423,279.471,278.8874,279.1553,4473.0
2023-02-03 11:25:00,291.46,292.01,291.12,292.01,1500.0,278.8491,279.3753,278.5238,279.3753,1500.0
2023-02-03 11:30:00,292.24,292.49,291.79,291.79,504.0,279.5954,279.8346,279.1648,279.1648,504.0
2023-02-03 11:35:00,291.81,292.24,291.44,291.71,3869.0,279.184,279.5954,278.83,279.0883,3869.0
2023-02-03 11:40:00,292.0,292.25,291.88,292.25,1293.0,279.3658,279.6049,279.2509,279.6049,1293.0
2023-02-03 11:45:00,292.17,292.18,291.26,291.29,1077.0,279.5284,279.538,278.6578,278.6865,1077.0
2023-02-03 11:50:00,291.08,291.75,291.07,291.3,2569.0,278.4856,279.1266,278.476,278.696,2569.0
2023-02-03 11:55:00,291.4,291.49,291.04,291.05,1508.0,278.7917,278.8778,278.4473,278.4569,1508.0
2023-02-03 12:00:00,291.21,291.79,291.21,291.63,1332.0,278.6099,279.1648,278.6099,279.0118,1332.0
2023-02-03 12:05:00,291.62,291.62,291.62,291.62,100.0,279.0022,279.0022,279.0022,279.0022,100.0
2023-02-03 12:10:00,291.8,291.85,291.48,291.65,3003.0,279.1744,279.2222,278.8683,279.0309,3003.0
2023-02-03 12:15:00,291.81,292.15,291.81,291.96,1144.0,279.184,279.5093,279.184,279.3275,1144.0
2023-02-03 12:20:00,292.08,292.34,292.08,292.24,1301.0,279.4423,279.691,279.4423,279.5954,1301.0
2023-02-03 12:25:00,292.25,292.26,292.14,292.15,1107.0,279.6049,279.6145,279.4997,279.5093,1107.0
2023-02-03 12:30:00,292.12,292.21,291.89,292.06,1800.0,279.4806,279.5667,279.2605,279.4232,1800.0
2023-02-03 12:35:00,292.01,292.43,291.76,292.09,5197.0,279.3753,279.7772,279.1361,279.4519,5197.0
2023-02-03 12:40:00,291.72,292.11,291.71,292.07,400.0,279.0979,279.471,279.0883,279.4327,400.0
2023-02-03 12:45:00,291.89,291.89,291.57,291.57,1116.0,279.2605,279.2605,278.9544,278.9544,1116.0
2023-02-03 12:50:00,291.75,291.78,290.9,290.9,1090.0,279.1266,279.1553,278.3134,278.3134,1090.0
2023-02-03 12:55:00,291.1,291.22,290.68,290.68,1668.0,278.5047,278.6195,278.1029,278.1029,1668.0
2023-02-03 13:00:00,289.99,290.17,289.67,289.81,850.0,277.4427,277.6149,277.1366,277.2705,850.0
2023-02-03 13:05:00,289.8,290.24,289.5,289.71,2100.0,277.2609,277.6819,276.9739,277.1748,2100.0
2023-02-03 13:10:00,289.48,289.84,289.11,289.74,1308.0,276.9548,277.2992,276.6008,277.2035,1308.0
2023-02-03 13:15:00,289.54,289.75,289.48,289.64,1109.0,277.0122,277.2131,276.9548,277.1079,1109.0
2023-02-03 13:20:00,289.37,289.94,289.37,289.73,2739.0,276.8496,277.3949,276.8496,277.194,2739.0
2023-02-03 13:25:00,289.87,289.88,289.65,289.87,690.0,277.3279,277.3375,277.1174,277.3279,690.0
2023-02-03 13:30:00,289.65,289.65,289.26,289.6,1563.0,277.1174,277.1174,276.7443,277.0696,1563.0
2023-02-03 13:35:00,289.31,289.7,289.27,289.7,1621.0,276.7921,277.1653,276.7539,277.1653,1621.0
2023-02-03 13:40:00,289.7,290.34,289.4,289.45,8572.0,277.1653,277.7776,276.8783,276.9261,8572.0
2023-02-03 13:45:00,289.45,289.56,289.24,289.56,1100.0,276.9261,277.0313,276.7252,277.0313,1100.0
2023-02-03 13:50:00,289.66,290.41,289.59,289.99,6191.0,277.127,277.8446,277.06,277.4427,6191.0
2023-02-03 13:55:00,289.99,290.01,289.51,289.53,966.0,277.4427,277.4619,276.9835,277.0026,966.0
2023-02-03 14:00:00,289.67,289.67,289.47,289.5,328.0,277.1366,277.1366,276.9452,276.9739,328.0
2023-02-03 14:05:00,289.35,289.49,289.19,289.19,2502.0,276.8304,276.9644,276.6773,276.6773,2502.0
2023-02-03 14:10:00,288.96,289.27,288.91,289.27,1938.0,276.4573,276.7539,276.4095,276.7539,1938.0
2023-02-03 14:15:00,289.35,289.35,288.6,288.95,1107.0,276.8304,276.8304,276.1129,276.4477,1107.0
2023-02-03 14:20:00,289.02,289.09,288.75,288.98,3051.0,276.5147,276.5817,276.2564,276.4764,3051.0
2023-02-03 14:25:00,289.05,289.38,289.05,289.38,1300.0,276.5434,276.8591,276.5434,276.8591,1300.0
2023-02-03 14:30:00,289.41,289.63,288.97,289.5,1913.0,276.8878,277.0983,276.4669,276.9739,1913.0
2023-02-03 14:35:00,289.74,290.25,289.74,289.99,8925.0,277.2035,277.6915,277.2035,277.4427,8925.0
2023-02-03 14:40:00,290.06,290.09,289.83,289.97,3600.0,277.5097,277.5384,277.2896,277.4236,3600.0
2023-02-03 14:45:00,289.72,289.86,289.42,289.64,802.0,277.1844,277.3183,276.8974,277.1079,802.0
2023-02-03 14:50:00,289.45,289.66,289.25,289.59,1500.0,276.9261,277.127,276.7347,277.06,1500.0
2023-02-03 14:55:00,289.76,289.76,289.19,289.19,1430.0,277.2227,277.2227,276.6773,276.6773,1430.0
2023-02-03 15:00:00,288.87,288.87,288.5,288.5,1039.0,276.3712,276.3712,276.0172,276.0172,1039.0
2023-02-03 15:05:00,288.5,288.89,288.5,288.89,1790.0,276.0172,276.3903,276.0172,276.3903,1790.0
2023-02-03 15:10:00,289.05,289.38,289.05,289.38,783.0,276.5434,276.8591,276.5434,276.8591,783.0
2023-02-03 15:15:00,289.24,290.22,289.23,290.05,4812.0,276.7252,277.6628,276.7156,277.5001,4812.0
2023-02-03 15:20:00,289.86,290.04,289.73,289.9,6516.0,277.3183,277.4906,277.194,277.3566,6516.0
2023-02-03 15:25:00,289.91,289.95,289.43,289.43,2427.0,277.3662,277.4045,276.907,276.907,2427.0
2023-02-03 15:30:00,289.61,289.86,289.54,289.54,2311.0,277.0792,277.3183,277.0122,277.0122,2311.0
2023-02-03 15:35:00,289.42,289.6,289.24,289.24,2200.0,276.8974,277.0696,276.7252,276.7252,2200.0
2023-02-03 15:40:00,289.31,289.83,289.22,289.23,3513.0,276.7921,277.2896,276.706,276.7156,3513.0
2023-02-03 15:45:00,289.14,289.15,288.87,289.09,4010.0,276.6295,276.6391,276.3712,276.5817,4010.0
2023-02-03 15:50:00,289.09,290.14,289.08,290.14,11241.0,276.5817,277.5862,276.5721,277.5862,11241.0
2023-02-03 15:55:00,290.09,290.22,289.74,289.96,37393.0,277.5384,277.6628,277.2035,277.414,37393.0
2023-02-06 09:30:00,286.62,287.45,286.22,286.64,5960.0,274.2185,275.0126,273.8358,274.2377,5960.0
2023-02-06 09:35:00,287.34,287.34,286.12,286.12,700.0,274.9074,274.9074,273.7402,273.7402,700.0
2023-02-06 09:40:00,286.25,286.73,286.16,286.62,4967.0,273.8645,274.3238,273.7784,274.2185,4967.0
2023-02-06 09:45:00,286.62,286.64,285.83,286.38,4165.0,274.2185,274.2377,273.4627,273.9889,4165.0
2023-02-06 09:50:00,286.73,287.14,286.47,286.95,3672.0,274.3238,274.716,274.075,274.5343,3672.0
2023-02-06 09:55:00,286.59,286.94,285.91,286.02,1093.0,274.1898,274.5247,273.5393,273.6445,1093.0
2023-02-06 10:00:00,286.2,286.2,285.63,285.63,803.0,273.8167,273.8167,273.2714,273.2714,803.0
2023-02-06 10:05:00,285.16,286.15,285.05,286.15,1430.0,272.8217,273.7689,272.7165,273.7689,1430.0
2023-02-06 10:10:00,285.87,285.9,285.73,285.73,889.0,273.501,273.5297,273.367,273.367,889.0
2023-02-06 10:15:00,285.87,285.98,285.69,285.89,2700.0,273.501,273.6062,273.3288,273.5201,2700.0
2023-02-06 10:20:00,285.86,285.86,285.6,285.79,2500.0,273.4914,273.4914,273.2427,273.4244,2500.0
2023-02-06 10:25:00,285.72,286.0,285.67,285.71,3603.0,273.3575,273.6254,273.3096,273.3479,3603.0
2023-02-06 10:30:00,285.54,285.54,284.69,284.8,7778.0,273.1853,273.1853,272.372,272.4773,7778.0
2023-02-06 10:35:00,285.18,285.51,284.93,285.2,7652.0,272.8408,273.1566,272.6017,272.86,7652.0
2023-02-06 10:40:00,285.39,285.7,285.36,285.7,1412.0,273.0418,273.3383,273.0131,273.3383,1412.0
2023-02-06 10:45:00,285.58,285.93,285.22,285.75,3406.0,273.2235,273.5584,272.8791,273.3862,3406.0
2023-02-06 10:50:00,285.93,286.69,285.89,286.13,8113.0,273.5584,274.2855,273.5201,273.7497,8113.0
2023-02-06 10:55:00,285.94,286.38,285.93,286.22,6087.0,273.568,273.9889,273.5584,273.8358,6087.0
2023-02-06 11:00:00,286.52,286.74,286.34,286.56,2300.0,274.1229,274.3333,273.9507,274.1611,2300.0
2023-02-06 11:05:00,286.57,287.56,286.57,286.9,2909.0,274.1707,275.1179,274.1707,274.4864,2909.0
2023-02-06 11:10:00,287.16,287.16,286.77,286.77,714.0,274.7352,274.7352,274.362,274.362,714.0
2023-02-06 11:15:00,286.99,287.19,286.98,287.19,785.0,274.5725,274.7639,274.563,274.7639,785.0
2023-02-06 11:20:00,287.14,287.45,287.14,287.3,1496.0,274.716,275.0126,274.716,274.8691,1496.0
2023-02-06 11:25:00,287.2,287.39,286.97,287.39,1000.0,274.7734,274.9552,274.5534,274.9552,1000.0
2023-02-06 11:30:00,287.49,287.49,287.28,287.28,1393.0,275.0509,275.0509,274.85,274.85,1393.0
2023-02-06 11:35:00,287.35,287.35,286.86,286.86,3022.0,274.917,274.917,274.4482,274.4482,3022.0
2023-02-06 11:40:00,286.86,287.11,286.56,286.56,3604.0,274.4482,274.6873,274.1611,274.1611,3604.0
2023-02-06 11:45:00,286.73,286.73,286.36,286.37,2128.0,274.3238,274.3238,273.9698,273.9794,2128.0
2023-02-06 11:50:00,286.37,286.53,286.15,286.15,7300.0,273.9794,274.1324,273.7689,273.7689,7300.0
2023-02-06 11:55:00,286.16,286.38,285.94,286.17,2794.0,273.7784,273.9889,273.568,273.788,2794.0
2023-02-06 12:00:00,286.18,286.37,286.05,286.37,2114.0,273.7976,273.9794,273.6732,273.9794,2114.0
2023-02-06 12:05:00,286.73,287.0,286.72,286.84,1200.0,274.3238,274.5821,274.3142,274.429,1200.0
2023-02-06 12:10:00,287.0,287.27,286.84,286.84,1436.0,274.5821,274.8404,274.429,274.429,1436.0
2023-02-06 12:15:00,286.42,286.49,286.22,286.22,900.0,274.0272,274.0942,273.8358,273.8358,900.0
2023-02-06 12:20:00,286.15,286.24,286.09,286.12,500.0,273.7689,273.855,273.7115,273.7402,500.0
2023-02-06 12:25:00,286.27,286.35,285.94,286.16,2930.0,273.8837,273.9602,273.568,273.7784,2930.0
2023-02-06 12:30:00,286.24,286.3,285.99,286.23,875.0,273.855,273.9124,273.6158,273.8454,875.0
2023-02-06 12:35:00,286.49,286.91,286.49,286.84,3600.0,274.0942,274.496,274.0942,274.429,3600.0
2023-02-06 12:40:00,286.94,287.2,286.63,286.76,5231.0,274.5247,274.7734,274.2281,274.3525,5231.0
2023-02-06 12:45:00,286.82,287.06,286.82,286.92,664.0,274.4099,274.6395,274.4099,274.5056,664.0
2023-02-06 12:50:00,286.92,287.08,286.86,286.87,2400.0,274.5056,274.6586,274.4482,274.4577,2400.0
2023-02-06 12:55:00,286.76,286.81,286.66,286.76,2200.0,274.3525,274.4003,274.2568,274.3525,2200.0
2023-02-06 13:00:00,287.03,287.03,286.62,286.76,8276.0,274.6108,274.6108,274.2185,274.3525,8276.0
2023-02-06 13:05:00,286.89,287.02,286.68,286.76,1300.0,274.4769,274.6012,274.2759,274.3525,1300.0
2023-02-06 13:10:00,286.76,287.04,286.55,287.04,3400.0,274.3525,274.6204,274.1516,274.6204,3400.0
2023-02-06 13:15:00,286.77,286.99,286.77,286.77,800.0,274.362,274.5725,274.362,274.362,800.0
2023-02-06 13:20:00,286.9,286.9,286.66,286.76,925.0,274.4864,274.4864,274.2568,274.3525,925.0
2023-02-06 13:25:00,286.76,286.8,286.67,286.78,1636.0,274.3525,274.3907,274.2664,274.3716,1636.0
2023-02-06 13:30:00,286.68,286.94,286.51,286.76,3247.0,274.2759,274.5247,274.1133,274.3525,3247.0
2023-02-06 13:35:00,286.98,287.15,286.79,287.12,1534.0,274.563,274.7256,274.3812,274.6969,1534.0
2023-02-06 13:40:00,286.73,286.73,286.1,286.1,2600.0,274.3238,274.3238,273.721,273.721,2600.0
2023-02-06 13:45:00,286.28,286.28,285.88,285.97,600.0,273.8932,273.8932,273.5106,273.5967,600.0
2023-02-06 13:50:00,286.06,286.38,285.98,286.18,1935.0,273.6828,273.9889,273.6062,273.7976,1935.0
2023-02-06 13:55:00,286.39,286.39,286.39,286.39,100.0,273.9985,273.9985,273.9985,273.9985,100.0
2023-02-06 14:00:00,286.56,286.87,286.4,286.87,1420.0,274.1611,274.4577,274.0081,274.4577,1420.0
2023-02-06 14:05:00,286.57,287.04,286.57,287.04,1700.0,274.1707,274.6204,274.1707,274.6204,1700.0
2023-02-06 14:10:00,287.16,287.27,287.12,287.12,600.0,274.7352,274.8404,274.6969,274.6969,600.0
2023-02-06 14:15:00,287.12,287.94,287.12,287.76,3110.0,274.6969,275.4814,274.6969,275.3092,3110.0
2023-02-06 14:20:00,287.63,287.63,287.09,287.09,1213.0,275.1848,275.1848,274.6682,274.6682,1213.0
2023-02-06 14:25:00,286.9,287.09,286.9,286.98,3647.0,274.4864,274.6682,274.4864,274.563,3647.0
2023-02-06 14:30:00,286.79,286.79,286.66,286.66,587.0,274.3812,274.3812,274.2568,274.2568,587.0
2023-02-06 14:35:00,286.63,286.99,286.48,286.55,2172.0,274.2281,274.5725,274.0846,274.1516,2172.0
2023-02-06 14:40:00,286.58,287.12,286.58,287.12,4997.0,274.1803,274.6969,274.1803,274.6969,4997.0
2023-02-06 14:45:00,287.12,287.45,287.11,287.36,3062.0,274.6969,275.0126,274.6873,274.9265,3062.0
2023-02-06 14:50:00,287.37,287.61,287.11,287.61,3219.0,274.9361,275.1657,274.6873,275.1657,3219.0
2023-02-06 14:55:00,287.72,288.05,287.69,288.05,4449.0,275.2709,275.5867,275.2422,275.5867,4449.0
2023-02-06 15:00:00,288.09,288.21,287.88,288.05,5506.0,275.6249,275.7397,275.424,275.5867,5506.0
2023-02-06 15:05:00,287.94,287.95,287.36,287.95,2990.0,275.4814,275.491,274.9265,275.491,2990.0
2023-02-06 15:10:00,287.95,288.1,287.67,287.85,7171.0,275.491,275.6345,275.2231,275.3953,7171.0
2023-02-06 15:15:00,287.73,288.25,287.72,288.0,6347.0,275.2805,275.778,275.2709,275.5388,6347.0
2023-02-06 15:20:00,288.06,288.11,287.89,287.9,1662.0,275.5962,275.6441,275.4336,275.4432,1662.0
2023-02-06 15:25:00,287.9,288.02,287.41,287.49,3009.0,275.4432,275.558,274.9744,275.0509,3009.0
2023-02-06 15:30:00,287.27,287.73,287.13,287.73,1868.0,274.8404,275.2805,274.7065,275.2805,1868.0
2023-02-06 15:35:00,287.73,288.58,287.71,288.27,14436.0,275.2805,276.0937,275.2614,275.7971,14436.0
2023-02-06 15:40:00,288.26,288.45,287.96,287.96,2476.0,275.7876,275.9694,275.5006,275.5006,2476.0
2023-02-06 15:45:00,287.85,287.99,287.41,287.54,6336.0,275.3953,275.5293,274.9744,275.0987,6336.0
2023-02-06 15:50:00,287.54,287.97,287.54,287.8,6438.0,275.0987,275.5101,275.0987,275.3475,6438.0
2023-02-06 15:55:00,287.77,288.05,287.48,287.56,15678.0,275.3188,275.5867,275.0413,275.1179,15678.0
2023-02-07 09:30:00,287.42,288.96,287.31,288.13,7297.0,274.9839,276.4573,274.8787,275.6632,7297.0
2023-02-07 09:35:00,287.96,288.61,287.44,288.04,16806.0,275.5006,276.1224,275.0031,275.5771,16806.0
2023-02-07 09:40:00,288.15,289.36,287.91,287.99,9348.0,275.6823,276.84,275.4527,275.5293,9348.0
2023-02-07 09:45:00,287.6,288.0,287.37,288.0,1950.0,275.1561,275.5388,274.9361,275.5388,1950.0
2023-02-07 09:50:00,288.0,289.11,287.65,287.65,6285.0,275.5388,276.6008,275.204,275.204,6285.0
2023-02-07 09:55:00,287.95,288.63,287.87,288.62,4234.0,275.491,276.1416,275.4145,276.132,4234.0
2023-02-07 10:00:00,288.59,288.72,288.58,288.72,726.0,276.1033,276.2277,276.0937,276.2277,726.0
2023-02-07 10:05:00,288.61,288.95,288.42,288.8,10053.0,276.1224,276.4477,275.9407,276.3042,10053.0
2023-02-07 10:10:00,288.79,288.79,288.26,288.6,2756.0,276.2946,276.2946,275.7876,276.1129,2756.0
2023-02-07 10:15:00,288.57,288.89,288.03,288.84,9727.0,276.0842,276.3903,275.5675,276.3425,9727.0
2023-02-07 10:20:00,288.83,288.83,288.1,288.32,13684.0,276.3329,276.3329,275.6345,275.845,13684.0
2023-02-07 10:25:00,288.38,288.57,287.66,287.86,3256.0,275.9024,276.0842,275.2135,275.4049,3256.0
2023-02-07 10:30:00,287.94,288.23,287.5,287.7,15310.0,275.4814,275.7589,275.0605,275.2518,15310.0
2023-02-07 10:35:00,287.66,287.75,286.69,287.26,12065.0,275.2135,275.2996,274.2855,274.8308,12065.0
2023-02-07 10:40:00,287.27,287.27,287.06,287.1,1500.0,274.8404,274.8404,274.6395,274.6778,1500.0
2023-02-07 10:45:00,286.72,286.85,286.6,286.85,680.0,274.3142,274.4386,274.1994,274.4386,680.0
2023-02-07 10:50:00,286.67,287.05,286.52,286.61,2834.0,274.2664,274.6299,274.1229,274.209,2834.0
2023-02-07 10:55:00,286.61,286.61,285.88,286.14,5600.0,274.209,274.209,273.5106,273.7593,5600.0
2023-02-07 11:00:00,286.2,286.29,286.14,286.14,500.0,273.8167,273.9028,273.7593,273.7593,500.0
2023-02-07 11:05:00,286.41,286.77,286.41,286.77,1172.0,274.0176,274.362,274.0176,274.362,1172.0
2023-02-07 11:10:00,287.04,287.05,287.01,287.05,534.0,274.6204,274.6299,274.5917,274.6299,534.0
2023-02-07 11:15:00,287.25,287.3,287.19,287.3,1700.0,274.8213,274.8691,274.7639,274.8691,1700.0
2023-02-07 11:20:00,287.11,287.29,287.08,287.08,1393.0,274.6873,274.8595,274.6586,274.6586,1393.0
2023-02-07 11:25:00,287.11,287.24,286.2,287.24,9673.0,274.6873,274.8117,273.8167,274.8117,9673.0
2023-02-07 11:30:00,287.24,287.82,286.95,287.82,471.0,274.8117,275.3666,274.5343,275.3666,471.0
2023-02-07 11:35:00,287.76,287.77,287.48,287.59,1282.0,275.3092,275.3188,275.0413,275.1466,1282.0
2023-02-07 11:40:00,287.71,287.77,287.49,287.72,1200.0,275.2614,275.3188,275.0509,275.2709,1200.0
2023-02-07 11:45:00,287.58,287.62,287.51,287.51,522.0,275.137,275.1753,275.07,275.07,522.0
2023-02-07 11:50:00,287.42,287.78,287.32,287.59,2925.0,274.9839,275.3283,274.8882,275.1466,2925.0
2023-02-07 11:55:00,287.46,287.53,287.44,287.5,700.0,275.0222,275.0892,275.0031,275.0605,700.0
2023-02-07 12:00:00,287.7,287.73,287.37,287.73,3351.0,275.2518,275.2805,274.9361,275.2805,3351.0
2023-02-07 12:05:00,287.77,287.77,287.29,287.44,1618.0,275.3188,275.3188,274.8595,275.0031,1618.0
2023-02-07 12:10:00,287.31,288.0,287.31,287.57,7179.0,274.8787,275.5388,274.8787,275.1274,7179.0
2023-02-07 12:15:00,287.54,287.9,287.54,287.65,1105.0,275.0987,275.4432,275.0987,275.204,1105.0
2023-02-07 12:20:00,287.53,287.66,287.36,287.42,1000.0,275.0892,275.2135,274.9265,274.9839,1000.0
2023-02-07 12:25:00,287.5,287.5,287.33,287.33,568.0,275.0605,275.0605,274.8978,274.8978,568.0
2023-02-07 12:30:00,287.2,287.2,286.97,286.97,540.0,274.7734,274.7734,274.5534,274.5534,540.0
2023-02-07 12:35:00,286.95,287.07,286.69,286.98,2158.0,274.5343,274.6491,274.2855,274.563,2158.0
2023-02-07 12:40:00,287.11,287.78,286.71,287.6,3272.0,274.6873,275.3283,274.3046,275.1561,3272.0
2023-02-07 12:45:00,287.76,288.93,287.76,288.89,2400.0,275.3092,276.4286,275.3092,276.3903,2400.0
2023-02-07 12:50:00,289.08,289.88,288.71,289.51,9454.0,276.5721,277.3375,276.2181,276.9835,9454.0
2023-02-07 12:55:00,289.71,289.95,289.37,289.4,14216.0,277.1748,277.4045,276.8496,276.8783,14216.0
2023-02-07 13:00:00,289.62,289.68,289.2,289.68,12405.0,277.0887,277.1461,276.6869,277.1461,12405.0
2023-02-07 13:05:00,289.33,289.64,288.8,288.8,3405.0,276.8113,277.1079,276.3042,276.3042,3405.0
2023-02-07 13:10:00,288.81,288.93,288.15,288.15,3098.0,276.3138,276.4286,275.6823,275.6823,3098.0
2023-02-07 13:15:00,287.7,287.7,286.62,287.22,7110.0,275.2518,275.2518,274.2185,274.7926,7110.0
2023-02-07 13:20:00,286.62,286.62,286.19,286.35,702.0,274.2185,274.2185,273.8071,273.9602,702.0
2023-02-07 13:25:00,286.62,286.63,284.89,284.97,17257.0,274.2185,274.2281,272.5634,272.6399,17257.0
2023-02-07 13:30:00,284.66,284.66,283.37,283.37,8777.0,272.3433,272.3433,271.1092,271.1092,8777.0
2023-02-07 13:35:00,283.44,284.21,283.37,284.21,3342.0,271.1761,271.9128,271.1092,271.9128,3342.0
2023-02-07 13:40:00,284.66,284.82,284.32,284.49,1500.0,272.3433,272.4964,272.0181,272.1807,1500.0
2023-02-07 13:45:00,284.31,284.37,283.98,284.24,1129.0,272.0085,272.0659,271.6928,271.9415,1129.0
2023-02-07 13:50:00,283.98,284.67,283.66,284.67,3102.0,271.6928,272.3529,271.3866,272.3529,3102.0
2023-02-07 13:55:00,284.76,284.76,284.49,284.65,3043.0,272.439,272.439,272.1807,272.3338,3043.0
2023-02-07 14:00:00,284.69,285.58,284.69,285.58,1465.0,272.372,273.2235,272.372,273.2235,1465.0
2023-02-07 14:05:00,285.37,286.85,285.37,286.85,1501.0,273.0226,274.4386,273.0226,274.4386,1501.0
2023-02-07 14:10:00,286.79,287.08,286.69,286.98,1668.0,274.3812,274.6586,274.2855,274.563,1668.0
2023-02-07 14:15:00,287.17,287.95,287.1,287.91,2854.0,274.7447,275.491,274.6778,275.4527,2854.0
2023-02-07 14:20:00,287.64,288.43,287.37,288.37,3276.0,275.1944,275.9502,274.9361,275.8928,3276.0
2023-02-07 14:25:00,288.41,288.53,287.75,288.12,1943.0,275.9311,276.0459,275.2996,275.6536,1943.0
2023-02-07 14:30:00,288.43,289.09,288.14,288.85,2843.0,275.9502,276.5817,275.6728,276.352,2843.0
2023-02-07 14:35:00,288.97,289.2,288.92,288.95,700.0,276.4669,276.6869,276.419,276.4477,700.0
2023-02-07 14:40:00,288.86,289.19,288.57,289.03,3300.0,276.3616,276.6773,276.0842,276.5243,3300.0
2023-02-07 14:45:00,288.9,289.31,288.9,289.0,1160.0,276.3999,276.7921,276.3999,276.4956,1160.0
2023-02-07 14:50:00,288.8,289.48,288.78,289.44,2200.0,276.3042,276.9548,276.2851,276.9165,2200.0
2023-02-07 14:55:00,289.35,289.66,289.34,289.66,1176.0,276.8304,277.127,276.8208,277.127,1176.0
2023-02-07 15:00:00,289.66,290.03,289.04,289.11,5881.0,277.127,277.481,276.5338,276.6008,5881.0
2023-02-07 15:05:00,289.01,289.04,288.48,288.57,1852.0,276.5051,276.5338,275.9981,276.0842,1852.0
2023-02-07 15:10:00,288.88,289.25,288.75,289.16,3450.0,276.3808,276.7347,276.2564,276.6486,3450.0
2023-02-07 15:15:00,289.16,289.28,288.93,289.14,2703.0,276.6486,276.7634,276.4286,276.6295,2703.0
2023-02-07 15:20:00,289.04,289.26,288.61,288.61,5736.0,276.5338,276.7443,276.1224,276.1224,5736.0
2023-02-07 15:25:00,288.72,289.33,288.59,289.19,9687.0,276.2277,276.8113,276.1033,276.6773,9687.0
2023-02-07 15:30:00,289.04,289.28,288.67,288.81,7548.0,276.5338,276.7634,276.1798,276.3138,7548.0
2023-02-07 15:35:00,288.71,289.06,288.24,289.06,4803.0,276.2181,276.553,275.7684,276.553,4803.0
2023-02-07 15:40:00,289.04,289.24,288.77,289.04,4100.0,276.5338,276.7252,276.2755,276.5338,4100.0
2023-02-07 15:45:00,289.08,289.33,288.88,289.26,7858.0,276.5721,276.8113,276.3808,276.7443,7858.0
2023-02-07 15:50:00,289.32,290.15,289.26,289.9,11039.0,276.8017,277.5958,276.7443,277.3566,11039.0
2023-02-07 15:55:00,289.79,289.85,288.76,289.36,29851.0,277.2514,277.3088,276.2659,276.84,29851.0
2023-02-08 09:30:00,287.6,288.7,287.02,287.32,7368.0,275.1561,276.2085,274.6012,274.8882,7368.0
2023-02-08 09:35:00,287.32,288.68,287.01,288.09,5170.0,274.8882,276.1894,274.5917,275.6249,5170.0
2023-02-08 09:40:00,288.11,288.86,287.85,288.24,15904.0,275.6441,276.3616,275.3953,275.7684,15904.0
2023-02-08 09:45:00,288.0,289.03,288.0,288.53,20175.0,275.5388,276.5243,275.5388,276.0459,20175.0
2023-02-08 09:50:00,288.08,288.25,286.99,287.98,3326.0,275.6154,275.778,274.5725,275.5197,3326.0
2023-02-08 09:55:00,288.1,288.56,287.85,288.49,5698.0,275.6345,276.0746,275.3953,276.0076,5698.0
2023-02-08 10:00:00,288.4,288.4,287.78,287.84,5179.0,275.9215,275.9215,275.3283,275.3858,5179.0
2023-02-08 10:05:00,287.94,288.07,287.07,287.15,2910.0,275.4814,275.6058,274.6491,274.7256,2910.0
2023-02-08 10:10:00,287.16,287.46,286.95,287.46,1300.0,274.7352,275.0222,274.5343,275.0222,1300.0
2023-02-08 10:15:00,287.46,287.77,287.22,287.77,900.0,275.0222,275.3188,274.7926,275.3188,900.0
2023-02-08 10:20:00,287.75,287.76,287.3,287.44,1173.0,275.2996,275.3092,274.8691,275.0031,1173.0
2023-02-08 10:25:00,287.27,287.32,286.9,286.93,2215.0,274.8404,274.8882,274.4864,274.5151,2215.0
2023-02-08 10:30:00,286.97,286.97,286.1,286.11,1027.0,274.5534,274.5534,273.721,273.7306,1027.0
2023-02-08 10:35:00,286.12,287.04,286.11,287.04,3740.0,273.7402,274.6204,273.7306,274.6204,3740.0
2023-02-08 10:40:00,287.17,287.17,286.73,287.05,2178.0,274.7447,274.7447,274.3238,274.6299,2178.0
2023-02-08 10:45:00,286.88,286.88,286.23,286.31,4865.0,274.4673,274.4673,273.8454,273.922,4865.0
2023-02-08 10:50:00,286.46,286.52,286.21,286.23,2537.0,274.0655,274.1229,273.8263,273.8454,2537.0
2023-02-08 10:55:00,286.09,286.38,285.75,286.04,8327.0,273.7115,273.9889,273.3862,273.6636,8327.0
2023-02-08 11:00:00,285.48,285.57,285.28,285.47,7921.0,273.1279,273.214,272.9365,273.1183,7921.0
2023-02-08 11:05:00,285.35,285.82,285.19,285.82,11066.0,273.0035,273.4532,272.8504,273.4532,11066.0
2023-02-08 11:10:00,286.07,286.21,285.74,286.16,18573.0,273.6923,273.8263,273.3766,273.7784,18573.0
2023-02-08 11:15:00,286.16,286.45,286.1,286.43,2439.0,273.7784,274.0559,273.721,274.0368,2439.0
2023-02-08 11:20:00,286.37,286.37,285.43,285.8,3804.0,273.9794,273.9794,273.08,273.434,3804.0
2023-02-08 11:25:00,285.38,285.74,284.99,285.74,2927.0,273.0322,273.3766,272.6591,273.3766,2927.0
2023-02-08 11:30:00,285.56,285.6,284.94,284.94,6955.0,273.2044,273.2427,272.6112,272.6112,6955.0
2023-02-08 11:35:00,285.04,285.86,285.04,285.68,21454.0,272.7069,273.4914,272.7069,273.3192,21454.0
2023-02-08 11:40:00,285.67,285.67,285.01,285.01,4608.0,273.3096,273.3096,272.6782,272.6782,4608.0
2023-02-08 11:45:00,285.13,285.29,284.85,284.94,2541.0,272.793,272.9461,272.5251,272.6112,2541.0
2023-02-08 11:50:00,285.03,285.41,285.02,285.24,4019.0,272.6973,273.0609,272.6878,272.8982,4019.0
2023-02-08 11:55:00,285.26,285.59,285.13,285.53,5468.0,272.9174,273.2331,272.793,273.1757,5468.0
2023-02-08 12:00:00,285.59,285.67,285.27,285.66,1700.0,273.2331,273.3096,272.9269,273.3001,1700.0
2023-02-08 12:05:00,285.35,285.68,285.26,285.51,4272.0,273.0035,273.3192,272.9174,273.1566,4272.0
2023-02-08 12:10:00,285.55,285.65,285.1,285.11,3122.0,273.1948,273.2905,272.7643,272.7739,3122.0
2023-02-08 12:15:00,285.12,285.19,284.91,285.0,9968.0,272.7834,272.8504,272.5825,272.6686,9968.0
2023-02-08 12:20:00,285.08,285.3,284.92,285.18,5794.0,272.7452,272.9557,272.5921,272.8408,5794.0
2023-02-08 12:25:00,285.18,285.53,285.09,285.5,2258.0,272.8408,273.1757,272.7547,273.147,2258.0
2023-02-08 12:30:00,285.5,285.66,285.17,285.59,4569.0,273.147,273.3001,272.8313,273.2331,4569.0
2023-02-08 12:35:00,285.44,285.53,285.23,285.35,4402.0,273.0896,273.1757,272.8887,273.0035,4402.0
2023-02-08 12:40:00,285.35,285.35,285.04,285.23,1900.0,273.0035,273.0035,272.7069,272.8887,1900.0
2023-02-08 12:45:00,285.23,285.75,285.23,285.75,800.0,272.8887,273.3862,272.8887,273.3862,800.0
2023-02-08 12:50:00,285.96,286.14,285.88,286.12,1000.0,273.5871,273.7593,273.5106,273.7402,1000.0
2023-02-08 12:55:00,286.21,286.32,285.67,286.11,2627.0,273.8263,273.9315,273.3096,273.7306,2627.0
2023-02-08 13:00:00,286.01,286.47,286.01,286.47,1480.0,273.6349,274.075,273.6349,274.075,1480.0
2023-02-08 13:05:00,286.24,286.48,285.96,286.36,1117.0,273.855,274.0846,273.5871,273.9698,1117.0
2023-02-08 13:10:00,286.34,286.69,286.31,286.36,1331.0,273.9507,274.2855,273.922,273.9698,1331.0
2023-02-08 13:15:00,286.39,286.39,286.36,286.36,207.0,273.9985,273.9985,273.9698,273.9698,207.0
2023-02-08 13:20:00,286.25,286.58,286.25,286.51,4665.0,273.8645,274.1803,273.8645,274.1133,4665.0
2023-02-08 13:25:00,286.46,286.57,286.09,286.17,1496.0,274.0655,274.1707,273.7115,273.788,1496.0
2023-02-08 13:30:00,285.85,285.94,285.69,285.84,1657.0,273.4819,273.568,273.3288,273.4723,1657.0
2023-02-08 13:35:00,285.85,286.27,285.61,285.61,6161.0,273.4819,273.8837,273.2522,273.2522,6161.0
2023-02-08 13:40:00,285.77,285.77,285.58,285.58,200.0,273.4053,273.4053,273.2235,273.2235,200.0
2023-02-08 13:45:00,285.53,285.53,285.33,285.33,648.0,273.1757,273.1757,272.9844,272.9844,648.0
2023-02-08 13:50:00,285.56,285.96,285.52,285.81,1266.0,273.2044,273.5871,273.1661,273.4436,1266.0
2023-02-08 13:55:00,285.69,285.7,285.2,285.28,4920.0,273.3288,273.3383,272.86,272.9365,4920.0
2023-02-08 14:00:00,285.35,285.47,284.99,285.47,9804.0,273.0035,273.1183,272.6591,273.1183,9804.0
2023-02-08 14:05:00,285.17,285.29,284.93,285.0,1055.0,272.8313,272.9461,272.6017,272.6686,1055.0
2023-02-08 14:10:00,285.22,285.33,285.22,285.29,400.0,272.8791,272.9844,272.8791,272.9461,400.0
2023-02-08 14:15:00,285.43,285.59,285.33,285.47,722.0,273.08,273.2331,272.9844,273.1183,722.0
2023-02-08 14:20:00,285.36,285.61,285.33,285.33,9893.0,273.0131,273.2522,272.9844,272.9844,9893.0
2023-02-08 14:25:00,285.28,285.28,284.6,284.79,1023.0,272.9365,272.9365,272.2859,272.4677,1023.0
2023-02-08 14:30:00,284.8,285.09,284.54,285.08,8819.0,272.4773,272.7547,272.2285,272.7452,8819.0
2023-02-08 14:35:00,285.28,285.55,285.28,285.55,4213.0,272.9365,273.1948,272.9365,273.1948,4213.0
2023-02-08 14:40:00,285.55,285.62,284.97,284.97,2566.0,273.1948,273.2618,272.6399,272.6399,2566.0
2023-02-08 14:45:00,285.21,285.21,284.97,284.97,506.0,272.8695,272.8695,272.6399,272.6399,506.0
2023-02-08 14:50:00,285.0,285.37,285.0,285.37,934.0,272.6686,273.0226,272.6686,273.0226,934.0
2023-02-08 14:55:00,285.27,285.57,285.26,285.52,1000.0,272.9269,273.214,272.9174,273.1661,1000.0
2023-02-08 15:00:00,285.63,285.66,284.72,284.72,4099.0,273.2714,273.3001,272.4007,272.4007,4099.0
2023-02-08 15:05:00,284.77,284.77,284.26,284.51,1700.0,272.4486,272.4486,271.9606,272.1998,1700.0
2023-02-08 15:10:00,284.38,284.39,284.07,284.08,925.0,272.0755,272.085,271.7789,271.7884,925.0
2023-02-08 15:15:00,284.3,284.94,284.3,284.61,7397.0,271.9989,272.6112,271.9989,272.2955,7397.0
2023-02-08 15:20:00,284.7,285.02,284.54,285.0,2401.0,272.3816,272.6878,272.2285,272.6686,2401.0
2023-02-08 15:25:00,285.02,285.02,284.7,284.7,3049.0,272.6878,272.6878,272.3816,272.3816,3049.0
2023-02-08 15:30:00,284.54,284.78,284.35,284.35,2353.0,272.2285,272.4582,272.0468,272.0468,2353.0
2023-02-08 15:35:00,284.39,285.05,284.39,285.05,1304.0,272.085,272.7165,272.085,272.7165,1304.0
2023-02-08 15:40:00,285.0,285.07,284.77,284.82,4967.0,272.6686,272.7356,272.4486,272.4964,4967.0
2023-02-08 15:45:00,284.87,284.87,284.13,284.16,8484.0,272.5443,272.5443,271.8363,271.865,8484.0
2023-02-08 15:50:00,284.13,285.09,284.13,284.77,20187.0,271.8363,272.7547,271.8363,272.4486,20187.0
2023-02-08 15:55:00,284.91,285.52,284.75,285.36,25728.0,272.5825,273.1661,272.4294,273.0131,25728.0
2023-02-09 09:30:00,289.0,289.0,287.92,288.0,8304.0,276.4956,276.4956,275.4623,275.5388,8304.0
2023-02-09 09:35:00,288.0,288.05,287.4,287.72,1468.0,275.5388,275.5867,274.9648,275.2709,1468.0
2023-02-09 09:40:00,287.88,289.02,287.88,288.6,4513.0,275.424,276.5147,275.424,276.1129,4513.0
2023-02-09 09:45:00,288.76,288.89,288.33,288.65,2313.0,276.2659,276.3903,275.8545,276.1607,2313.0
2023-02-09 09:50:00,288.78,289.17,287.47,287.88,3537.0,276.2851,276.6582,275.0318,275.424,3537.0
2023-02-09 09:55:00,287.92,288.06,287.29,287.36,2951.0,275.4623,275.5962,274.8595,274.9265,2951.0
2023-02-09 10:00:00,287.75,287.79,287.51,287.51,1603.0,275.2996,275.3379,275.07,275.07,1603.0
2023-02-09 10:05:00,287.7,288.22,287.49,287.91,4565.0,275.2518,275.7493,275.0509,275.4527,4565.0
2023-02-09 10:10:00,288.09,288.19,288.07,288.07,317.0,275.6249,275.7206,275.6058,275.6058,317.0
2023-02-09 10:15:00,288.4,288.99,288.4,288.89,1227.0,275.9215,276.486,275.9215,276.3903,1227.0
2023-02-09 10:20:00,288.86,288.86,288.4,288.4,629.0,276.3616,276.3616,275.9215,275.9215,629.0
2023-02-09 10:25:00,288.22,288.23,287.94,288.22,753.0,275.7493,275.7589,275.4814,275.7493,753.0
2023-02-09 10:30:00,288.06,288.93,288.06,288.64,1234.0,275.5962,276.4286,275.5962,276.1511,1234.0
2023-02-09 10:35:00,288.8,289.12,288.8,289.12,503.0,276.3042,276.6104,276.3042,276.6104,503.0
2023-02-09 10:40:00,289.08,289.98,289.07,289.18,2053.0,276.5721,277.4332,276.5625,276.6678,2053.0
2023-02-09 10:45:00,289.4,289.51,289.17,289.51,1971.0,276.8783,276.9835,276.6582,276.9835,1971.0
2023-02-09 10:50:00,289.5,289.79,289.2,289.35,1005.0,276.9739,277.2514,276.6869,276.8304,1005.0
2023-02-09 10:55:00,289.15,290.45,289.15,290.27,6333.0,276.6391,277.8828,276.6391,277.7106,6333.0
2023-02-09 11:00:00,290.34,290.34,289.36,289.36,518.0,277.7776,277.7776,276.84,276.84,518.0
2023-02-09 11:05:00,289.54,289.82,289.15,289.78,1300.0,277.0122,277.2801,276.6391,277.2418,1300.0
2023-02-09 11:10:00,289.66,289.66,289.21,289.49,2427.0,277.127,277.127,276.6965,276.9644,2427.0
2023-02-09 11:15:00,288.96,288.96,288.88,288.92,700.0,276.4573,276.4573,276.3808,276.419,700.0
2023-02-09 11:20:00,288.94,288.94,288.53,288.63,1198.0,276.4382,276.4382,276.0459,276.1416,1198.0
2023-02-09 11:25:00,288.71,289.09,288.66,288.94,1494.0,276.2181,276.5817,276.1703,276.4382,1494.0
2023-02-09 11:30:00,288.89,288.89,288.89,288.89,100.0,276.3903,276.3903,276.3903,276.3903,100.0
2023-02-09 11:35:00,288.95,289.25,288.88,289.25,1170.0,276.4477,276.7347,276.3808,276.7347,1170.0
2023-02-09 11:40:00,289.07,289.31,288.98,289.06,807.0,276.5625,276.7921,276.4764,276.553,807.0
2023-02-09 11:45:00,289.23,289.24,288.82,288.9,760.0,276.7156,276.7252,276.3233,276.3999,760.0
2023-02-09 11:50:00,288.98,288.98,288.8,288.9,397.0,276.4764,276.4764,276.3042,276.3999,397.0
2023-02-09 11:55:00,289.1,289.1,289.1,289.1,100.0,276.5912,276.5912,276.5912,276.5912,100.0
2023-02-09 12:00:00,289.18,289.59,289.18,289.27,1906.0,276.6678,277.06,276.6678,276.7539,1906.0
2023-02-09 12:05:00,289.11,289.19,289.05,289.05,716.0,276.6008,276.6773,276.5434,276.5434,716.0
2023-02-09 12:10:00,289.27,289.66,289.27,289.66,300.0,276.7539,277.127,276.7539,277.127,300.0
2023-02-09 12:15:00,289.5,289.95,289.25,289.95,5732.0,276.9739,277.4045,276.7347,277.4045,5732.0
2023-02-09 12:20:00,289.83,289.85,289.49,289.5,4246.0,277.2896,277.3088,276.9644,276.9739,4246.0
2023-02-09 12:25:00,289.55,289.56,288.97,289.12,2282.0,277.0218,277.0313,276.4669,276.6104,2282.0
2023-02-09 12:30:00,288.89,288.89,288.26,288.3,3050.0,276.3903,276.3903,275.7876,275.8258,3050.0
2023-02-09 12:35:00,288.29,288.33,287.67,287.67,2137.0,275.8163,275.8545,275.2231,275.2231,2137.0
2023-02-09 12:40:00,287.67,287.78,287.37,287.58,4755.0,275.2231,275.3283,274.9361,275.137,4755.0
2023-02-09 12:45:00,287.42,287.49,287.22,287.23,2328.0,274.9839,275.0509,274.7926,274.8021,2328.0
2023-02-09 12:50:00,287.31,287.43,287.19,287.36,3187.0,274.8787,274.9935,274.7639,274.9265,3187.0
2023-02-09 12:55:00,287.41,287.78,287.36,287.69,11347.0,274.9744,275.3283,274.9265,275.2422,11347.0
2023-02-09 13:00:00,287.74,287.83,287.18,287.23,10650.0,275.2901,275.3762,274.7543,274.8021,10650.0
2023-02-09 13:05:00,287.25,287.53,287.23,287.37,5147.0,274.8213,275.0892,274.8021,274.9361,5147.0
2023-02-09 13:10:00,287.33,287.42,287.12,287.27,1021.0,274.8978,274.9839,274.6969,274.8404,1021.0
2023-02-09 13:15:00,287.27,287.29,287.04,287.16,3726.0,274.8404,274.8595,274.6204,274.7352,3726.0
2023-02-09 13:20:00,287.15,287.23,287.0,287.0,1721.0,274.7256,274.8021,274.5821,274.5821,1721.0
2023-02-09 13:25:00,287.22,287.59,287.11,287.12,3130.0,274.7926,275.1466,274.6873,274.6969,3130.0
2023-02-09 13:30:00,287.33,287.61,287.24,287.61,302.0,274.8978,275.1657,274.8117,275.1657,302.0
2023-02-09 13:35:00,287.78,287.84,287.46,287.78,2057.0,275.3283,275.3858,275.0222,275.3283,2057.0
2023-02-09 13:40:00,287.44,287.78,287.34,287.78,2228.0,275.0031,275.3283,274.9074,275.3283,2228.0
2023-02-09 13:45:00,287.78,288.44,287.53,288.44,2107.0,275.3283,275.9598,275.0892,275.9598,2107.0
2023-02-09 13:50:00,288.28,288.51,288.28,288.51,2020.0,275.8067,276.0268,275.8067,276.0268,2020.0
2023-02-09 13:55:00,288.56,288.7,288.48,288.69,2695.0,276.0746,276.2085,275.9981,276.199,2695.0
2023-02-09 14:00:00,288.75,288.97,288.34,288.5,5204.0,276.2564,276.4669,275.8641,276.0172,5204.0
2023-02-09 14:05:00,288.34,288.34,287.94,287.94,1614.0,275.8641,275.8641,275.4814,275.4814,1614.0
2023-02-09 14:10:00,288.04,288.04,287.43,287.56,1475.0,275.5771,275.5771,274.9935,275.1179,1475.0
2023-02-09 14:15:00,287.56,287.56,287.18,287.18,700.0,275.1179,275.1179,274.7543,274.7543,700.0
2023-02-09 14:20:00,287.4,287.42,287.18,287.18,1253.0,274.9648,274.9839,274.7543,274.7543,1253.0
2023-02-09 14:25:00,287.29,287.56,287.29,287.34,1200.0,274.8595,275.1179,274.8595,274.9074,1200.0
2023-02-09 14:30:00,287.38,288.0,287.38,287.89,6516.0,274.9457,275.5388,274.9457,275.4336,6516.0
2023-02-09 14:35:00,288.04,288.04,287.91,288.03,600.0,275.5771,275.5771,275.4527,275.5675,600.0
2023-02-09 14:40:00,287.98,288.06,287.73,287.92,3000.0,275.5197,275.5962,275.2805,275.4623,3000.0
2023-02-09 14:45:00,287.89,288.12,287.74,288.12,813.0,275.4336,275.6536,275.2901,275.6536,813.0
2023-02-09 14:50:00,288.31,288.31,287.96,288.09,1183.0,275.8354,275.8354,275.5006,275.6249,1183.0
2023-02-09 14:55:00,288.0,288.23,287.89,288.23,2461.0,275.5388,275.7589,275.4336,275.7589,2461.0
2023-02-09 15:00:00,288.3,288.3,287.39,287.39,3057.0,275.8258,275.8258,274.9552,274.9552,3057.0
2023-02-09 15:05:00,287.39,287.57,287.19,287.57,1500.0,274.9552,275.1274,274.7639,275.1274,1500.0
2023-02-09 15:10:00,287.67,287.78,287.59,287.59,1446.0,275.2231,275.3283,275.1466,275.1466,1446.0
2023-02-09 15:15:00,287.69,287.69,287.48,287.58,1693.0,275.2422,275.2422,275.0413,275.137,1693.0
2023-02-09 15:20:00,287.59,287.78,287.33,287.34,4418.0,275.1466,275.3283,274.8978,274.9074,4418.0
2023-02-09 15:25:00,287.32,287.46,287.08,287.46,4849.0,274.8882,275.0222,274.6586,275.0222,4849.0
2023-02-09 15:30:00,287.36,287.36,286.84,286.92,4289.0,274.9265,274.9265,274.429,274.5056,4289.0
2023-02-09 15:35:00,286.88,286.88,286.56,286.63,6718.0,274.4673,274.4673,274.1611,274.2281,6718.0
2023-02-09 15:40:00,286.69,287.63,286.56,287.59,12977.0,274.2855,275.1848,274.1611,275.1466,12977.0
2023-02-09 15:45:00,287.45,287.62,286.88,287.13,5637.0,275.0126,275.1753,274.4673,274.7065,5637.0
2023-02-09 15:50:00,287.26,287.98,287.26,287.65,16409.0,274.8308,275.5197,274.8308,275.204,16409.0
2023-02-09 15:55:00,287.62,287.86,287.05,287.69,33415.0,275.1753,275.4049,274.6299,275.2422,33415.0
2023-02-10 09:30:00,286.33,286.51,285.85,285.85,8878.0,273.9411,274.1133,273.4819,273.4819,8878.0
2023-02-10 09:35:00,286.25,286.34,285.55,285.55,400.0,273.8645,273.9507,273.1948,273.1948,400.0
2023-02-10 09:40:00,285.52,285.59,284.89,285.59,1375.0,273.1661,273.2331,272.5634,273.2331,1375.0
2023-02-10 09:45:00,284.97,286.24,284.97,285.95,2442.0,272.6399,273.855,272.6399,273.5775,2442.0
2023-02-10 09:50:00,286.0,286.39,285.51,285.51,500.0,273.6254,273.9985,273.1566,273.1566,500.0
2023-02-10 09:55:00,285.67,285.76,285.2,285.2,1569.0,273.3096,273.3957,272.86,272.86,1569.0
2023-02-10 10:00:00,285.02,285.62,284.6,285.28,1700.0,272.6878,273.2618,272.2859,272.9365,1700.0
2023-02-10 10:05:00,285.28,285.62,285.15,285.62,1100.0,272.9365,273.2618,272.8121,273.2618,1100.0
2023-02-10 10:10:00,286.48,286.74,285.9,285.9,2031.0,274.0846,274.3333,273.5297,273.5297,2031.0
2023-02-10 10:15:00,286.03,286.64,285.52,286.5,6509.0,273.6541,274.2377,273.1661,274.1037,6509.0
2023-02-10 10:20:00,286.16,286.16,286.06,286.15,925.0,273.7784,273.7784,273.6828,273.7689,925.0
2023-02-10 10:25:00,285.73,286.43,285.73,286.43,911.0,273.367,274.0368,273.367,274.0368,911.0
2023-02-10 10:30:00,286.57,286.58,285.81,286.07,1546.0,274.1707,274.1803,273.4436,273.6923,1546.0
2023-02-10 10:35:00,286.25,286.57,286.1,286.43,1098.0,273.8645,274.1707,273.721,274.0368,1098.0
2023-02-10 10:40:00,286.2,286.22,285.74,286.21,2433.0,273.8167,273.8358,273.3766,273.8263,2433.0
2023-02-10 10:45:00,286.22,286.27,285.34,285.34,4822.0,273.8358,273.8837,272.9939,272.9939,4822.0
2023-02-10 10:50:00,285.19,285.31,284.54,284.77,5078.0,272.8504,272.9652,272.2285,272.4486,5078.0
2023-02-10 10:55:00,284.77,284.9,284.36,284.9,7660.0,272.4486,272.573,272.0563,272.573,7660.0
2023-02-10 11:00:00,284.75,284.95,284.63,284.68,4104.0,272.4294,272.6208,272.3146,272.3625,4104.0
2023-02-10 11:05:00,284.82,285.5,284.71,284.88,4923.0,272.4964,273.147,272.3912,272.5538,4923.0
2023-02-10 11:10:00,285.33,285.42,284.38,284.38,2485.0,272.9844,273.0705,272.0755,272.0755,2485.0
2023-02-10 11:15:00,284.68,285.04,284.48,284.94,1702.0,272.3625,272.7069,272.1711,272.6112,1702.0
2023-02-10 11:20:00,284.79,285.06,284.51,284.72,1220.0,272.4677,272.726,272.1998,272.4007,1220.0
2023-02-10 11:25:00,284.88,284.88,284.38,284.55,1500.0,272.5538,272.5538,272.0755,272.2381,1500.0
2023-02-10 11:30:00,284.63,284.77,283.92,284.41,2002.0,272.3146,272.4486,271.6354,272.1042,2002.0
2023-02-10 11:35:00,284.59,284.88,284.33,284.33,526.0,272.2764,272.5538,272.0276,272.0276,526.0
2023-02-10 11:40:00,284.38,284.49,284.3,284.3,400.0,272.0755,272.1807,271.9989,271.9989,400.0
2023-02-10 11:45:00,284.58,284.58,284.2,284.37,1615.0,272.2668,272.2668,271.9032,272.0659,1615.0
2023-02-10 11:50:00,284.37,284.37,283.86,284.02,3508.0,272.0659,272.0659,271.578,271.731,3508.0
2023-02-10 11:55:00,284.28,284.28,283.68,284.0,901.0,271.9798,271.9798,271.4057,271.7119,901.0
2023-02-10 12:00:00,283.85,283.92,283.51,283.51,2449.0,271.5684,271.6354,271.2431,271.2431,2449.0
2023-02-10 12:05:00,283.71,283.76,283.13,283.13,10378.0,271.4344,271.4823,270.8795,270.8795,10378.0
2023-02-10 12:10:00,283.32,283.49,282.98,283.18,4385.0,271.0613,271.224,270.736,270.9274,4385.0
2023-02-10 12:15:00,283.31,283.58,283.3,283.39,500.0,271.0518,271.3101,271.0422,271.1283,500.0
2023-02-10 12:20:00,283.36,283.67,283.34,283.34,800.0,271.0996,271.3962,271.0805,271.0805,800.0
2023-02-10 12:25:00,283.36,283.54,283.36,283.54,204.0,271.0996,271.2718,271.0996,271.2718,204.0
2023-02-10 12:30:00,283.67,284.22,283.67,284.2,450.0,271.3962,271.9224,271.3962,271.9032,450.0
2023-02-10 12:35:00,284.46,284.59,284.29,284.59,1106.0,272.152,272.2764,271.9894,272.2764,1106.0
2023-02-10 12:40:00,284.42,284.57,284.18,284.18,3600.0,272.1137,272.2572,271.8841,271.8841,3600.0
2023-02-10 12:45:00,284.21,284.56,284.19,284.29,2888.0,271.9128,272.2477,271.8937,271.9894,2888.0
2023-02-10 12:50:00,284.28,284.34,284.19,284.19,1200.0,271.9798,272.0372,271.8937,271.8937,1200.0
2023-02-10 12:55:00,284.16,284.64,284.05,284.63,3442.0,271.865,272.3242,271.7597,272.3146,3442.0
2023-02-10 13:00:00,284.68,284.82,284.43,284.44,2011.0,272.3625,272.4964,272.1233,272.1329,2011.0
2023-02-10 13:05:00,284.36,284.39,284.05,284.23,2100.0,272.0563,272.085,271.7597,271.9319,2100.0
2023-02-10 13:10:00,284.19,284.28,283.95,284.03,5880.0,271.8937,271.9798,271.6641,271.7406,5880.0
2023-02-10 13:15:00,284.09,284.42,284.09,284.38,2490.0,271.798,272.1137,271.798,272.0755,2490.0
2023-02-10 13:20:00,284.47,284.82,284.47,284.62,1400.0,272.1616,272.4964,272.1616,272.3051,1400.0
2023-02-10 13:25:00,284.75,284.93,284.65,284.66,700.0,272.4294,272.6017,272.3338,272.3433,700.0
2023-02-10 13:30:00,284.5,284.74,284.32,284.73,2024.0,272.1903,272.4199,272.0181,272.4103,2024.0
2023-02-10 13:35:00,284.96,284.96,284.42,284.54,1618.0,272.6304,272.6304,272.1137,272.2285,1618.0
2023-02-10 13:40:00,284.39,284.54,284.14,284.16,1000.0,272.085,272.2285,271.8458,271.865,1000.0
2023-02-10 13:45:00,284.06,284.09,283.56,283.75,11435.0,271.7693,271.798,271.2909,271.4727,11435.0
2023-02-10 13:50:00,283.57,283.64,283.41,283.56,2687.0,271.3005,271.3675,271.1474,271.2909,2687.0
2023-02-10 13:55:00,283.35,283.45,283.25,283.42,1610.0,271.09,271.1857,270.9944,271.157,1610.0
2023-02-10 14:00:00,283.47,283.47,282.84,282.99,2228.0,271.2048,271.2048,270.6021,270.7456,2228.0
2023-02-10 14:05:00,283.09,283.36,283.09,283.36,511.0,270.8413,271.0996,270.8413,271.0996,511.0
2023-02-10 14:10:00,283.39,283.97,283.39,283.97,900.0,271.1283,271.6832,271.1283,271.6832,900.0
2023-02-10 14:15:00,284.07,284.35,283.89,284.35,4770.0,271.7789,272.0468,271.6067,272.0468,4770.0
2023-02-10 14:20:00,284.45,284.92,284.45,284.8,2702.0,272.1424,272.5921,272.1424,272.4773,2702.0
2023-02-10 14:25:00,284.78,284.93,284.71,284.85,5442.0,272.4582,272.6017,272.3912,272.5251,5442.0
2023-02-10 14:30:00,284.76,284.76,284.23,284.56,12053.0,272.439,272.439,271.9319,272.2477,12053.0
2023-02-10 14:35:00,284.94,285.03,284.33,284.5,3355.0,272.6112,272.6973,272.0276,272.1903,3355.0
2023-02-10 14:40:00,284.6,284.64,284.43,284.44,1307.0,272.2859,272.3242,272.1233,272.1329,1307.0
2023-02-10 14:45:00,284.62,284.63,284.28,284.63,935.0,272.3051,272.3146,271.9798,272.3146,935.0
2023-02-10 14:50:00,284.55,284.99,284.45,284.99,2813.0,272.2381,272.6591,272.1424,272.6591,2813.0
2023-02-10 14:55:00,284.9,284.95,284.72,284.9,4370.0,272.573,272.6208,272.4007,272.573,4370.0
2023-02-10 15:00:00,284.94,285.13,284.7,284.7,3500.0,272.6112,272.793,272.3816,272.3816,3500.0
2023-02-10 15:05:00,284.84,285.28,284.84,285.1,1600.0,272.5156,272.9365,272.5156,272.7643,1600.0
2023-02-10 15:10:00,285.17,285.35,284.99,285.0,3089.0,272.8313,273.0035,272.6591,272.6686,3089.0
2023-02-10 15:15:00,285.0,285.0,284.41,284.45,4229.0,272.6686,272.6686,272.1042,272.1424,4229.0
2023-02-10 15:20:00,284.35,284.46,284.02,284.26,5607.0,272.0468,272.152,271.731,271.9606,5607.0
2023-02-10 15:25:00,284.32,284.96,284.32,284.95,3791.0,272.0181,272.6304,272.0181,272.6208,3791.0
2023-02-10 15:30:00,284.92,285.38,284.86,285.24,5568.0,272.5921,273.0322,272.5347,272.8982,5568.0
2023-02-10 15:35:00,285.27,285.74,285.27,285.64,10145.0,272.9269,273.3766,272.9269,273.2809,10145.0
2023-02-10 15:40:00,285.57,285.58,284.79,284.79,10071.0,273.214,273.2235,272.4677,272.4677,10071.0
2023-02-10 15:45:00,284.92,285.26,284.84,285.07,8828.0,272.5921,272.9174,272.5156,272.7356,8828.0
2023-02-10 15:50:00,285.02,285.11,284.37,284.76,9777.0,272.6878,272.7739,272.0659,272.439,9777.0
2023-02-10 15:55:00,284.9,285.21,284.53,285.21,31535.0,272.573,272.8695,272.219,272.8695,31535.0
2023-02-13 09:30:00,286.64,287.42,285.61,286.63,5219.0,274.2377,274.9839,273.2522,274.2281,5219.0
2023-02-13 09:35:00,285.97,287.12,285.96,286.19,600.0,273.5967,274.6969,273.5871,273.8071,600.0
2023-02-13 09:40:00,287.34,288.3,286.95,288.29,1856.0,274.9074,275.8258,274.5343,275.8163,1856.0
2023-02-13 09:45:00,288.52,288.72,287.31,287.31,1628.0,276.0363,276.2277,274.8787,274.8787,1628.0
2023-02-13 09:50:00,287.07,287.67,287.07,287.67,300.0,274.6491,275.2231,274.6491,275.2231,300.0
2023-02-13 09:55:00,287.96,288.41,287.93,288.41,1385.0,275.5006,275.9311,275.4719,275.9311,1385.0
2023-02-13 10:00:00,288.32,288.62,288.26,288.38,2972.0,275.845,276.132,275.7876,275.9024,2972.0
2023-02-13 10:05:00,288.37,288.55,288.18,288.31,979.0,275.8928,276.065,275.711,275.8354,979.0
2023-02-13 10:10:00,288.33,288.33,287.81,288.02,600.0,275.8545,275.8545,275.357,275.558,600.0
2023-02-13 10:15:00,287.71,288.17,287.66,287.72,1933.0,275.2614,275.7015,275.2135,275.2709,1933.0
2023-02-13 10:20:00,287.91,288.08,287.87,288.07,1302.0,275.4527,275.6154,275.4145,275.6058,1302.0
2023-02-13 10:25:00,288.03,288.61,287.87,288.35,1500.0,275.5675,276.1224,275.4145,275.8737,1500.0
2023-02-13 10:30:00,288.68,288.73,288.51,288.67,1124.0,276.1894,276.2372,276.0268,276.1798,1124.0
2023-02-13 10:35:00,288.66,289.29,288.5,288.65,8002.0,276.1703,276.773,276.0172,276.1607,8002.0
2023-02-13 10:40:00,288.54,288.91,288.54,288.91,714.0,276.0555,276.4095,276.0555,276.4095,714.0
2023-02-13 10:45:00,288.91,289.35,288.87,289.35,1500.0,276.4095,276.8304,276.3712,276.8304,1500.0
2023-02-13 10:50:00,289.51,289.74,289.11,289.14,8493.0,276.9835,277.2035,276.6008,276.6295,8493.0
2023-02-13 10:55:00,289.14,289.44,289.1,289.28,4158.0,276.6295,276.9165,276.5912,276.7634,4158.0
2023-02-13 11:00:00,289.28,289.99,288.99,289.98,11404.0,276.7634,277.4427,276.486,277.4332,11404.0
2023-02-13 11:05:00,289.85,290.52,289.76,290.52,8950.0,277.3088,277.9498,277.2227,277.9498,8950.0
2023-02-13 11:10:00,290.47,290.91,290.08,290.71,9782.0,277.902,278.3229,277.5288,278.1316,9782.0
2023-02-13 11:15:00,290.69,291.35,290.43,291.35,5508.0,278.1124,278.7439,277.8637,278.7439,5508.0
2023-02-13 11:20:00,291.12,291.55,290.49,290.7,3835.0,278.5238,278.9352,277.9211,278.122,3835.0
2023-02-13 11:25:00,290.67,290.93,290.39,290.84,2854.0,278.0933,278.3421,277.8254,278.2559,2854.0
2023-02-13 11:30:00,290.9,291.01,290.36,290.5,6149.0,278.3134,278.4186,277.7967,277.9307,6149.0
2023-02-13 11:35:00,290.53,290.84,290.41,290.84,3720.0,277.9594,278.2559,277.8446,278.2559,3720.0
2023-02-13 11:40:00,290.64,291.31,290.61,291.26,7591.0,278.0646,278.7056,278.0359,278.6578,7591.0
2023-02-13 11:45:00,291.27,291.99,291.26,291.78,5486.0,278.6673,279.3562,278.6578,279.1553,5486.0
2023-02-13 11:50:00,291.76,291.89,291.16,291.17,9142.0,279.1361,279.2605,278.5621,278.5717,9142.0
2023-02-13 11:55:00,291.17,291.97,290.99,291.81,6497.0,278.5717,279.3371,278.3995,279.184,6497.0
2023-02-13 12:00:00,291.81,291.81,291.52,291.56,10621.0,279.184,279.184,278.9065,278.9448,10621.0
2023-02-13 12:05:00,291.57,292.29,291.57,292.29,4600.0,278.9544,279.6432,278.9544,279.6432,4600.0
2023-02-13 12:10:00,292.2,292.27,292.08,292.19,2520.0,279.5571,279.6241,279.4423,279.5475,2520.0
2023-02-13 12:15:00,292.19,292.35,292.06,292.25,6919.0,279.5475,279.7006,279.4232,279.6049,6919.0
2023-02-13 12:20:00,292.17,292.42,292.12,292.41,3438.0,279.5284,279.7676,279.4806,279.758,3438.0
2023-02-13 12:25:00,292.35,292.52,292.26,292.38,7191.0,279.7006,279.8633,279.6145,279.7293,7191.0
2023-02-13 12:30:00,292.5,292.58,292.4,292.4,1100.0,279.8441,279.9207,279.7484,279.7484,1100.0
2023-02-13 12:35:00,292.4,292.43,291.94,292.14,5116.0,279.7484,279.7772,279.3084,279.4997,5116.0
2023-02-13 12:40:00,291.96,292.37,291.95,292.37,2026.0,279.3275,279.7197,279.3179,279.7197,2026.0
2023-02-13 12:45:00,292.33,292.66,292.33,292.59,2475.0,279.6815,279.9972,279.6815,279.9302,2475.0
2023-02-13 12:50:00,292.56,292.56,292.29,292.29,849.0,279.9015,279.9015,279.6432,279.6432,849.0
2023-02-13 12:55:00,292.32,292.38,291.95,292.27,3075.0,279.6719,279.7293,279.3179,279.6241,3075.0
2023-02-13 13:00:00,292.17,292.48,291.96,291.96,4280.0,279.5284,279.825,279.3275,279.3275,4280.0
2023-02-13 13:05:00,291.99,292.2,291.96,292.2,3283.0,279.3562,279.5571,279.3275,279.5571,3283.0
2023-02-13 13:10:00,292.18,292.38,292.06,292.38,1466.0,279.538,279.7293,279.4232,279.7293,1466.0
2023-02-13 13:15:00,292.37,292.37,292.3,292.31,4790.0,279.7197,279.7197,279.6528,279.6623,4790.0
2023-02-13 13:20:00,292.31,292.31,291.78,291.98,1833.0,279.6623,279.6623,279.1553,279.3466,1833.0
2023-02-13 13:25:00,291.98,292.28,291.94,292.23,987.0,279.3466,279.6336,279.3084,279.5858,987.0
2023-02-13 13:30:00,292.23,292.59,292.23,292.48,400.0,279.5858,279.9302,279.5858,279.825,400.0
2023-02-13 13:35:00,292.39,292.54,292.19,292.41,3730.0,279.7389,279.8824,279.5475,279.758,3730.0
2023-02-13 13:40:00,292.47,292.66,292.44,292.57,1610.0,279.8154,279.9972,279.7867,279.9111,1610.0
2023-02-13 13:45:00,292.49,293.1,292.49,293.1,2331.0,279.8346,280.4182,279.8346,280.4182,2331.0
2023-02-13 13:50:00,293.11,293.4,293.11,293.4,1428.0,280.4277,280.7052,280.4277,280.7052,1428.0
2023-02-13 13:55:00,293.28,293.77,293.14,293.76,8531.0,280.5904,281.0592,280.4564,281.0496,8531.0
2023-02-13 14:00:00,293.67,293.77,293.48,293.5,1305.0,280.9635,281.0592,280.7817,280.8009,1305.0
2023-02-13 14:05:00,293.39,293.39,292.63,292.63,4665.0,280.6956,280.6956,279.9685,279.9685,4665.0
2023-02-13 14:10:00,292.3,292.84,292.02,292.16,13977.0,279.6528,280.1694,279.3849,279.5188,13977.0
2023-02-13 14:15:00,292.28,292.3,291.88,292.3,5004.0,279.6336,279.6528,279.2509,279.6528,5004.0
2023-02-13 14:20:00,292.26,292.46,292.26,292.29,1305.0,279.6145,279.8059,279.6145,279.6432,1305.0
2023-02-13 14:25:00,292.35,292.35,292.09,292.22,2802.0,279.7006,279.7006,279.4519,279.5762,2802.0
2023-02-13 14:30:00,292.35,292.47,292.01,292.01,3300.0,279.7006,279.8154,279.3753,279.3753,3300.0
2023-02-13 14:35:00,292.16,292.62,292.16,292.32,1699.0,279.5188,279.9589,279.5188,279.6719,1699.0
2023-02-13 14:40:00,292.39,292.48,292.24,292.31,1239.0,279.7389,279.825,279.5954,279.6623,1239.0
2023-02-13 14:45:00,292.32,292.33,292.0,292.11,4724.0,279.6719,279.6815,279.3658,279.471,4724.0
2023-02-13 14:50:00,292.1,292.45,292.1,292.44,1293.0,279.4614,279.7963,279.4614,279.7867,1293.0
2023-02-13 14:55:00,292.49,292.9,292.48,292.87,2920.0,279.8346,280.2268,279.825,280.1981,2920.0
2023-02-13 15:00:00,292.72,292.87,292.25,292.62,2626.0,280.0546,280.1981,279.6049,279.9589,2626.0
2023-02-13 15:05:00,292.86,292.89,292.71,292.84,1324.0,280.1885,280.2172,280.045,280.1694,1324.0
2023-02-13 15:10:00,292.85,292.87,292.66,292.74,1805.0,280.179,280.1981,279.9972,280.0737,1805.0
2023-02-13 15:15:00,292.88,293.05,292.37,292.44,2550.0,280.2077,280.3703,279.7197,279.7867,2550.0
2023-02-13 15:20:00,292.41,292.58,292.35,292.46,770.0,279.758,279.9207,279.7006,279.8059,770.0
2023-02-13 15:25:00,292.46,292.57,292.37,292.44,1708.0,279.8059,279.9111,279.7197,279.7867,1708.0
2023-02-13 15:30:00,292.49,292.84,292.4,292.71,1837.0,279.8346,280.1694,279.7484,280.045,1837.0
2023-02-13 15:35:00,292.63,293.08,292.62,293.08,1500.0,279.9685,280.399,279.9589,280.399,1500.0
2023-02-13 15:40:00,293.14,293.33,293.1,293.29,8901.0,280.4564,280.6382,280.4182,280.5999,8901.0
2023-02-13 15:45:00,293.29,293.43,293.14,293.43,5260.0,280.5999,280.7339,280.4564,280.7339,5260.0
2023-02-13 15:50:00,293.31,293.39,292.26,292.66,12133.0,280.6191,280.6956,279.6145,279.9972,12133.0
2023-02-13 15:55:00,292.83,293.79,292.71,293.79,36086.0,280.1598,281.0783,280.045,281.0783,36086.0
2023-02-14 09:30:00,291.76,292.2,290.9,291.76,12068.0,279.1361,279.5571,278.3134,279.1361,12068.0
2023-02-14 09:35:00,292.43,292.43,291.57,291.59,2563.0,279.7772,279.7772,278.9544,278.9735,2563.0
2023-02-14 09:40:00,292.05,293.14,291.61,293.14,73832.0,279.4136,280.4564,278.9926,280.4564,73832.0
2023-02-14 09:45:00,292.84,293.89,292.84,293.47,18323.0,280.1694,281.174,280.1694,280.7722,18323.0
2023-02-14 09:50:00,293.47,293.69,292.58,293.42,7568.0,280.7722,280.9826,279.9207,280.7243,7568.0
2023-02-14 09:55:00,293.42,294.55,293.42,293.79,4421.0,280.7243,281.8054,280.7243,281.0783,4421.0
2023-02-14 10:00:00,293.89,294.23,293.62,293.86,2063.0,281.174,281.4993,280.9157,281.1453,2063.0
2023-02-14 10:05:00,293.97,294.19,293.48,294.04,8143.0,281.2505,281.461,280.7817,281.3175,8143.0
2023-02-14 10:10:00,294.06,294.8,293.97,294.05,5315.0,281.3366,282.0446,281.2505,281.3271,5315.0
2023-02-14 10:15:00,294.02,294.23,293.77,293.77,1661.0,281.2984,281.4993,281.0592,281.0592,1661.0
2023-02-14 10:20:00,293.71,294.29,293.7,294.25,5744.0,281.0018,281.5567,280.9922,281.5184,5744.0
2023-02-14 10:25:00,294.49,294.49,293.56,293.56,2109.0,281.748,281.748,280.8583,280.8583,2109.0
2023-02-14 10:30:00,293.4,293.78,293.3,293.6,4690.0,280.7052,281.0687,280.6095,280.8965,4690.0
2023-02-14 10:35:00,293.54,293.54,291.72,291.99,5785.0,280.8391,280.8391,279.0979,279.3562,5785.0
2023-02-14 10:40:00,291.78,292.09,291.78,292.09,2534.0,279.1553,279.4519,279.1553,279.4519,2534.0
2023-02-14 10:45:00,291.95,292.23,291.26,291.96,8694.0,279.3179,279.5858,278.6578,279.3275,8694.0
2023-02-14 10:50:00,292.03,292.03,291.46,291.46,4200.0,279.3945,279.3945,278.8491,278.8491,4200.0
2023-02-14 10:55:00,291.28,291.5,290.76,291.4,2681.0,278.6769,278.8874,278.1794,278.7917,2681.0
2023-02-14 11:00:00,291.08,291.69,291.03,291.69,1853.0,278.4856,279.0692,278.4377,279.0692,1853.0
2023-02-14 11:05:00,291.5,291.54,291.34,291.35,400.0,278.8874,278.9257,278.7343,278.7439,400.0
2023-02-14 11:10:00,291.43,291.66,291.34,291.5,1619.0,278.8204,279.0405,278.7343,278.8874,1619.0
2023-02-14 11:15:00,291.64,291.85,291.64,291.85,810.0,279.0213,279.2222,279.0213,279.2222,810.0
2023-02-14 11:20:00,291.76,292.16,291.72,292.16,1739.0,279.1361,279.5188,279.0979,279.5188,1739.0
2023-02-14 11:25:00,291.75,291.75,290.54,290.54,1307.0,279.1266,279.1266,277.9689,277.9689,1307.0
2023-02-14 11:30:00,290.27,290.28,289.3,289.34,5688.0,277.7106,277.7202,276.7826,276.8208,5688.0
2023-02-14 11:35:00,289.33,290.0,289.33,289.72,2030.0,276.8113,277.4523,276.8113,277.1844,2030.0
2023-02-14 11:40:00,289.73,289.94,289.11,289.92,7379.0,277.194,277.3949,276.6008,277.3758,7379.0
2023-02-14 11:45:00,289.93,290.22,289.55,290.21,11548.0,277.3853,277.6628,277.0218,277.6532,11548.0
2023-02-14 11:50:00,290.0,290.0,289.34,289.6,3334.0,277.4523,277.4523,276.8208,277.0696,3334.0
2023-02-14 11:55:00,289.87,290.5,289.86,290.5,1676.0,277.3279,277.9307,277.3183,277.9307,1676.0
2023-02-14 12:00:00,290.47,290.93,290.25,290.72,2735.0,277.902,278.3421,277.6915,278.1411,2735.0
2023-02-14 12:05:00,290.53,290.82,290.46,290.52,2090.0,277.9594,278.2368,277.8924,277.9498,2090.0
2023-02-14 12:10:00,290.68,291.12,290.64,291.12,8971.0,278.1029,278.5238,278.0646,278.5238,8971.0
2023-02-14 12:15:00,290.82,291.22,290.77,290.98,824.0,278.2368,278.6195,278.189,278.3899,824.0
2023-02-14 12:20:00,291.17,291.57,290.93,290.93,2833.0,278.5717,278.9544,278.3421,278.3421,2833.0
2023-02-14 12:25:00,291.45,291.58,291.26,291.26,973.0,278.8396,278.9639,278.6578,278.6578,973.0
2023-02-14 12:30:00,291.24,291.88,291.1,291.75,5558.0,278.6386,279.2509,278.5047,279.1266,5558.0
2023-02-14 12:35:00,291.45,291.7,291.45,291.7,300.0,278.8396,279.0787,278.8396,279.0787,300.0
2023-02-14 12:40:00,291.78,291.78,291.36,291.43,1724.0,279.1553,279.1553,278.7534,278.8204,1724.0
2023-02-14 12:45:00,291.51,291.83,291.51,291.61,1750.0,278.897,279.2031,278.897,278.9926,1750.0
2023-02-14 12:50:00,291.54,292.04,291.25,291.6,1785.0,278.9257,279.404,278.6482,278.9831,1785.0
2023-02-14 12:55:00,291.76,292.19,291.68,291.88,2618.0,279.1361,279.5475,279.0596,279.2509,2618.0
2023-02-14 13:00:00,291.87,293.12,291.86,293.12,1200.0,279.2414,280.4373,279.2318,280.4373,1200.0
2023-02-14 13:05:00,293.11,293.42,292.76,292.76,1024.0,280.4277,280.7243,280.0929,280.0929,1024.0
2023-02-14 13:10:00,292.76,293.25,292.76,293.25,936.0,280.0929,280.5617,280.0929,280.5617,936.0
2023-02-14 13:15:00,293.1,293.4,292.85,293.06,17388.0,280.4182,280.7052,280.179,280.3799,17388.0
2023-02-14 13:20:00,293.31,293.34,292.89,293.29,3457.0,280.6191,280.6478,280.2172,280.5999,3457.0
2023-02-14 13:25:00,293.2,293.39,292.94,293.28,1400.0,280.5138,280.6956,280.2651,280.5904,1400.0
2023-02-14 13:30:00,293.31,293.31,293.27,293.27,300.0,280.6191,280.6191,280.5808,280.5808,300.0
2023-02-14 13:35:00,293.6,293.74,293.37,293.74,3825.0,280.8965,281.0305,280.6765,281.0305,3825.0
2023-02-14 13:40:00,293.48,293.71,293.41,293.51,3115.0,280.7817,281.0018,280.7147,280.8104,3115.0
2023-02-14 13:45:00,293.71,294.17,293.7,293.88,1000.0,281.0018,281.4419,280.9922,281.1644,1000.0
2023-02-14 13:50:00,293.83,294.1,293.83,293.99,2127.0,281.1166,281.3749,281.1166,281.2697,2127.0
2023-02-14 13:55:00,294.12,294.12,293.56,293.61,1730.0,281.394,281.394,280.8583,280.9061,1730.0
2023-02-14 14:00:00,293.56,293.93,293.56,293.75,887.0,280.8583,281.2122,280.8583,281.04,887.0
2023-02-14 14:05:00,293.57,293.57,292.8,292.8,1398.0,280.8678,280.8678,280.1311,280.1311,1398.0
2023-02-14 14:10:00,292.95,293.01,292.79,293.01,887.0,280.2747,280.3321,280.1216,280.3321,887.0
2023-02-14 14:15:00,292.89,293.42,292.89,293.42,2171.0,280.2172,280.7243,280.2172,280.7243,2171.0
2023-02-14 14:20:00,293.54,293.84,293.47,293.63,2397.0,280.8391,281.1261,280.7722,280.9252,2397.0
2023-02-14 14:25:00,293.53,293.65,293.41,293.56,1844.0,280.8296,280.9444,280.7147,280.8583,1844.0
2023-02-14 14:30:00,293.65,293.96,293.61,293.88,3389.0,280.9444,281.241,280.9061,281.1644,3389.0
2023-02-14 14:35:00,294.18,294.21,294.0,294.01,770.0,281.4514,281.4801,281.2792,281.2888,770.0
2023-02-14 14:40:00,294.35,294.42,294.1,294.14,2043.0,281.6141,281.681,281.3749,281.4132,2043.0
2023-02-14 14:45:00,294.2,294.23,293.9,293.9,3119.0,281.4706,281.4993,281.1835,281.1835,3119.0
2023-02-14 14:50:00,294.07,294.08,293.68,293.68,802.0,281.3462,281.3558,280.9731,280.9731,802.0
2023-02-14 14:55:00,293.58,293.78,293.36,293.36,1023.0,280.8774,281.0687,280.6669,280.6669,1023.0
2023-02-14 15:00:00,293.4,293.65,293.31,293.31,1647.0,280.7052,280.9444,280.6191,280.6191,1647.0
2023-02-14 15:05:00,293.14,293.37,293.06,293.12,1506.0,280.4564,280.6765,280.3799,280.4373,1506.0
2023-02-14 15:10:00,292.91,293.37,292.9,293.26,1200.0,280.2364,280.6765,280.2268,280.5712,1200.0
2023-02-14 15:15:00,293.15,293.41,293.05,293.33,1733.0,280.466,280.7147,280.3703,280.6382,1733.0
2023-02-14 15:20:00,293.22,293.66,293.2,293.66,2055.0,280.533,280.9539,280.5138,280.9539,2055.0
2023-02-14 15:25:00,293.66,293.74,293.31,293.41,1950.0,280.9539,281.0305,280.6191,280.7147,1950.0
2023-02-14 15:30:00,293.15,293.57,293.04,293.41,5591.0,280.466,280.8678,280.3608,280.7147,5591.0
2023-02-14 15:35:00,293.36,293.64,293.35,293.44,2535.0,280.6669,280.9348,280.6573,280.7434,2535.0
2023-02-14 15:40:00,293.4,293.83,293.22,293.83,2107.0,280.7052,281.1166,280.533,281.1166,2107.0
2023-02-14 15:45:00,293.85,293.9,293.26,293.34,3602.0,281.1357,281.1835,280.5712,280.6478,3602.0
2023-02-14 15:50:00,293.28,293.61,293.01,293.61,8574.0,280.5904,280.9061,280.3321,280.9061,8574.0
2023-02-14 15:55:00,293.85,293.85,292.87,293.17,15285.0,281.1357,281.1357,280.1981,280.4851,15285.0
2023-02-15 09:30:00,292.61,293.54,292.0,293.54,10825.0,279.9494,280.8391,279.3658,280.8391,10825.0
2023-02-15 09:35:00,293.83,293.83,292.86,292.97,1366.0,281.1166,281.1166,280.1885,280.2938,1366.0
2023-02-15 09:40:00,292.63,294.24,292.62,293.75,4672.0,279.9685,281.5088,279.9589,281.04,4672.0
2023-02-15 09:45:00,293.63,294.54,293.3,294.54,4613.0,280.9252,281.7959,280.6095,281.7959,4613.0
2023-02-15 09:50:00,294.37,294.37,293.24,293.66,7225.0,281.6332,281.6332,280.5521,280.9539,7225.0
2023-02-15 09:55:00,293.47,293.78,292.96,293.15,5593.0,280.7722,281.0687,280.2842,280.466,5593.0
2023-02-15 10:00:00,293.03,294.16,293.02,294.15,3599.0,280.3512,281.4323,280.3416,281.4227,3599.0
2023-02-15 10:05:00,294.34,294.34,293.63,294.23,9651.0,281.6045,281.6045,280.9252,281.4993,9651.0
2023-02-15 10:10:00,293.76,293.76,292.16,293.19,2976.0,281.0496,281.0496,279.5188,280.5043,2976.0
2023-02-15 10:15:00,293.47,294.48,293.46,294.32,2304.0,280.7722,281.7385,280.7626,281.5854,2304.0
2023-02-15 10:20:00,294.76,294.76,294.04,294.05,1213.0,282.0063,282.0063,281.3175,281.3271,1213.0
2023-02-15 10:25:00,294.18,294.3,294.11,294.2,3493.0,281.4514,281.5662,281.3845,281.4706,3493.0
2023-02-15 10:30:00,294.19,295.04,294.19,294.93,12114.0,281.461,282.2742,281.461,282.169,12114.0
2023-02-15 10:35:00,295.09,295.66,294.95,295.35,10488.0,282.3221,282.8674,282.1881,282.5708,10488.0
2023-02-15 10:40:00,295.35,295.52,294.84,294.84,2611.0,282.5708,282.7335,282.0829,282.0829,2611.0
2023-02-15 10:45:00,294.87,295.37,294.76,294.9,1801.0,282.1116,282.5899,282.0063,282.1403,1801.0
2023-02-15 10:50:00,294.8,294.8,294.52,294.57,1400.0,282.0446,282.0446,281.7767,281.8246,1400.0
2023-02-15 10:55:00,294.96,295.25,294.68,295.25,1449.0,282.1977,282.4751,281.9298,282.4751,1449.0
2023-02-15 11:00:00,295.05,295.46,295.05,295.46,2837.0,282.2838,282.676,282.2838,282.676,2837.0
2023-02-15 11:05:00,295.38,296.16,295.38,296.16,5589.0,282.5995,283.3458,282.5995,283.3458,5589.0
2023-02-15 11:10:00,296.29,296.52,296.24,296.42,2097.0,283.4701,283.6902,283.4223,283.5945,2097.0
2023-02-15 11:15:00,296.46,296.68,296.18,296.37,4747.0,283.6328,283.8433,283.3649,283.5467,4747.0
2023-02-15 11:20:00,296.39,296.51,296.17,296.5,2931.0,283.5658,283.6806,283.3553,283.671,2931.0
2023-02-15 11:25:00,296.44,297.21,296.44,297.13,4734.0,283.6136,284.3503,283.6136,284.2738,4734.0
2023-02-15 11:30:00,297.06,297.19,295.93,295.94,6575.0,284.2068,284.3312,283.1257,283.1353,6575.0
2023-02-15 11:35:00,295.94,296.59,295.94,296.18,8400.0,283.1353,283.7572,283.1353,283.3649,8400.0
2023-02-15 11:40:00,296.25,296.85,296.24,296.82,5880.0,283.4319,284.0059,283.4223,283.9772,5880.0
2023-02-15 11:45:00,296.69,296.9,296.66,296.67,1606.0,283.8528,284.0537,283.8241,283.8337,1606.0
2023-02-15 11:50:00,296.51,296.93,296.51,296.89,1496.0,283.6806,284.0824,283.6806,284.0442,1496.0
2023-02-15 11:55:00,296.76,296.91,296.75,296.9,956.0,283.9198,284.0633,283.9102,284.0537,956.0
2023-02-15 12:00:00,296.94,297.08,296.58,296.67,2418.0,284.092,284.226,283.7476,283.8337,2418.0
2023-02-15 12:05:00,296.8,296.96,296.45,296.57,9042.0,283.9581,284.1111,283.6232,283.738,9042.0
2023-02-15 12:10:00,296.67,296.92,296.52,296.91,2900.0,283.8337,284.0729,283.6902,284.0633,2900.0
2023-02-15 12:15:00,296.96,296.96,296.63,296.69,2636.0,284.1111,284.1111,283.7954,283.8528,2636.0
2023-02-15 12:20:00,296.66,296.68,295.56,295.58,6926.0,283.8241,283.8433,282.7717,282.7909,6926.0
2023-02-15 12:25:00,295.53,295.82,295.04,295.04,2965.0,282.743,283.0205,282.2742,282.2742,2965.0
2023-02-15 12:30:00,294.91,294.95,294.6,294.88,2192.0,282.1498,282.1881,281.8533,282.1211,2192.0
2023-02-15 12:35:00,295.01,295.23,295.01,295.08,1624.0,282.2455,282.456,282.2455,282.3125,1624.0
2023-02-15 12:40:00,295.39,295.5,295.39,295.5,300.0,282.6091,282.7143,282.6091,282.7143,300.0
2023-02-15 12:45:00,295.6,296.08,295.49,295.94,2560.0,282.81,283.2692,282.7048,283.1353,2560.0
2023-02-15 12:50:00,296.08,296.19,296.08,296.19,600.0,283.2692,283.3745,283.2692,283.3745,600.0
2023-02-15 12:55:00,296.07,296.2,295.99,296.2,500.0,283.2597,283.384,283.1831,283.384,500.0
2023-02-15 13:00:00,296.23,296.48,296.03,296.03,1881.0,283.4127,283.6519,283.2214,283.2214,1881.0
2023-02-15 13:05:00,295.83,295.98,295.76,295.98,366.0,283.03,283.1735,282.9631,283.1735,366.0
2023-02-15 13:10:00,296.16,296.35,296.16,296.35,4288.0,283.3458,283.5275,283.3458,283.5275,4288.0
2023-02-15 13:15:00,296.5,296.98,296.5,296.85,3406.0,283.671,284.1303,283.671,284.0059,3406.0
2023-02-15 13:20:00,296.86,297.18,296.8,297.18,2132.0,284.0155,284.3216,283.9581,284.3216,2132.0
2023-02-15 13:25:00,297.21,297.27,297.08,297.12,708.0,284.3503,284.4077,284.226,284.2642,708.0
2023-02-15 13:30:00,297.0,297.0,296.7,296.96,600.0,284.1494,284.1494,283.8624,284.1111,600.0
2023-02-15 13:35:00,296.8,296.97,296.65,296.91,7029.0,283.9581,284.1207,283.8146,284.0633,7029.0
2023-02-15 13:40:00,297.07,297.42,297.02,297.42,900.0,284.2164,284.5512,284.1686,284.5512,900.0
2023-02-15 13:45:00,297.43,297.58,297.4,297.58,1346.0,284.5608,284.7043,284.5321,284.7043,1346.0
2023-02-15 13:50:00,297.37,297.81,297.37,297.79,1501.0,284.5034,284.9244,284.5034,284.9052,1501.0
2023-02-15 13:55:00,297.87,298.04,297.63,298.04,5398.0,284.9818,285.1444,284.7522,285.1444,5398.0
2023-02-15 14:00:00,298.12,298.49,298.1,298.49,4054.0,285.221,285.5749,285.2018,285.5749,4054.0
2023-02-15 14:05:00,298.4,298.58,298.3,298.58,4215.0,285.4888,285.6611,285.3932,285.6611,4215.0
2023-02-15 14:10:00,298.37,298.75,298.37,298.73,1679.0,285.4601,285.8237,285.4601,285.8046,1679.0
2023-02-15 14:15:00,298.91,298.94,298.72,298.81,3850.0,285.9768,286.0055,285.795,285.8811,3850.0
2023-02-15 14:20:00,298.81,298.89,298.47,298.68,3119.0,285.8811,285.9576,285.5558,285.7567,3119.0
2023-02-15 14:25:00,298.79,299.0,298.76,298.92,2549.0,285.862,286.0629,285.8333,285.9863,2549.0
2023-02-15 14:30:00,298.97,299.31,298.92,299.1,2374.0,286.0342,286.3595,285.9863,286.1586,2374.0
2023-02-15 14:35:00,299.01,299.27,299.01,299.17,7041.0,286.0724,286.3212,286.0724,286.2255,7041.0
2023-02-15 14:40:00,299.16,299.3,298.96,299.21,3480.0,286.216,286.3499,286.0246,286.2638,3480.0
2023-02-15 14:45:00,299.14,299.29,298.92,298.97,4145.0,286.1968,286.3403,285.9863,286.0342,4145.0
2023-02-15 14:50:00,299.07,299.25,298.37,298.37,57397.0,286.1299,286.3021,285.4601,285.4601,57397.0
2023-02-15 14:55:00,298.38,298.42,297.67,298.02,6206.0,285.4697,285.508,284.7904,285.1253,6206.0
2023-02-15 15:00:00,298.02,298.43,298.02,298.43,3852.0,285.1253,285.5175,285.1253,285.5175,3852.0
2023-02-15 15:05:00,298.52,299.2,298.48,299.0,7040.0,285.6036,286.2542,285.5654,286.0629,7040.0
2023-02-15 15:10:00,299.05,299.15,298.86,298.98,6365.0,286.1107,286.2064,285.9289,286.0437,6365.0
2023-02-15 15:15:00,298.99,299.32,298.95,298.95,8355.0,286.0533,286.369,286.015,286.015,8355.0
2023-02-15 15:20:00,298.96,299.25,298.78,299.0,5905.0,286.0246,286.3021,285.8524,286.0629,5905.0
2023-02-15 15:25:00,298.86,299.23,298.85,299.0,5393.0,285.9289,286.2829,285.9194,286.0629,5393.0
2023-02-15 15:30:00,299.17,299.4,298.98,299.11,12017.0,286.2255,286.4456,286.0437,286.1681,12017.0
2023-02-15 15:35:00,299.03,299.11,298.15,298.23,4578.0,286.0916,286.1681,285.2497,285.3262,4578.0
2023-02-15 15:40:00,298.23,298.39,297.66,297.71,6793.0,285.3262,285.4793,284.7809,284.8287,6793.0
2023-02-15 15:45:00,297.71,298.08,297.64,297.82,7518.0,284.8287,285.1827,284.7617,284.9339,7518.0
2023-02-15 15:50:00,297.95,298.03,297.44,297.64,12387.0,285.0583,285.1348,284.5704,284.7617,12387.0
2023-02-15 15:55:00,297.56,298.54,297.55,298.08,39787.0,284.6852,285.6228,284.6756,285.1827,39787.0
2023-02-16 09:30:00,293.1,294.97,292.22,294.72,12464.0,280.4182,282.2072,279.5762,281.9681,12464.0
2023-02-16 09:35:00,294.72,294.72,292.83,292.83,1091.0,281.9681,281.9681,280.1598,280.1598,1091.0
2023-02-16 09:40:00,294.27,294.46,293.53,293.54,725.0,281.5375,281.7193,280.8296,280.8391,725.0
2023-02-16 09:45:00,294.44,294.44,294.06,294.13,616.0,281.7002,281.7002,281.3366,281.4036,616.0
2023-02-16 09:50:00,294.07,294.93,294.07,294.75,7703.0,281.3462,282.169,281.3462,281.9968,7703.0
2023-02-16 09:55:00,294.86,295.1,294.25,294.25,952.0,282.102,282.3316,281.5184,281.5184,952.0
2023-02-16 10:00:00,294.25,294.26,294.08,294.08,327.0,281.5184,281.528,281.3558,281.3558,327.0
2023-02-16 10:05:00,294.68,294.79,294.59,294.6,700.0,281.9298,282.035,281.8437,281.8533,700.0
2023-02-16 10:10:00,294.33,294.7,294.25,294.42,4259.0,281.5949,281.9489,281.5184,281.681,4259.0
2023-02-16 10:15:00,294.51,294.54,294.25,294.54,1012.0,281.7672,281.7959,281.5184,281.7959,1012.0
2023-02-16 10:20:00,294.5,294.74,294.47,294.47,2815.0,281.7576,281.9872,281.7289,281.7289,2815.0
2023-02-16 10:25:00,294.73,295.62,294.57,295.19,14729.0,281.9776,282.8291,281.8246,282.4177,14729.0
2023-02-16 10:30:00,295.14,295.81,295.11,295.8,10491.0,282.3699,283.0109,282.3412,283.0013,10491.0
2023-02-16 10:35:00,295.79,296.37,295.79,296.23,1015.0,282.9918,283.5467,282.9918,283.4127,1015.0
2023-02-16 10:40:00,295.96,296.72,295.96,296.38,900.0,283.1544,283.8815,283.1544,283.5562,900.0
2023-02-16 10:45:00,296.46,296.82,296.23,296.81,819.0,283.6328,283.9772,283.4127,283.9676,819.0
2023-02-16 10:50:00,296.8,296.86,295.99,296.0,1656.0,283.9581,284.0155,283.1831,283.1927,1656.0
2023-02-16 10:55:00,296.04,296.08,295.76,296.01,3197.0,283.231,283.2692,282.9631,283.2023,3197.0
2023-02-16 11:00:00,296.01,296.45,296.01,296.08,1800.0,283.2023,283.6232,283.2023,283.2692,1800.0
2023-02-16 11:05:00,296.09,296.09,295.04,295.39,1434.0,283.2788,283.2788,282.2742,282.6091,1434.0
2023-02-16 11:10:00,295.58,295.66,295.23,295.35,825.0,282.7909,282.8674,282.456,282.5708,825.0
2023-02-16 11:15:00,295.31,295.79,295.3,295.79,900.0,282.5325,282.9918,282.523,282.9918,900.0
2023-02-16 11:20:00,295.59,295.78,295.4,295.47,1221.0,282.8004,282.9822,282.6186,282.6856,1221.0
2023-02-16 11:25:00,295.47,295.66,295.31,295.66,600.0,282.6856,282.8674,282.5325,282.8674,600.0
2023-02-16 11:30:00,296.01,296.01,295.65,295.85,1492.0,283.2023,283.2023,282.8578,283.0492,1492.0
2023-02-16 11:35:00,295.58,295.58,295.28,295.57,1400.0,282.7909,282.7909,282.5038,282.7813,1400.0
2023-02-16 11:40:00,295.63,295.81,295.63,295.79,600.0,282.8387,283.0109,282.8387,282.9918,600.0
2023-02-16 11:45:00,295.82,296.08,295.82,296.08,2867.0,283.0205,283.2692,283.0205,283.2692,2867.0
2023-02-16 11:50:00,296.01,296.06,295.6,295.74,1800.0,283.2023,283.2501,282.81,282.9439,1800.0
2023-02-16 11:55:00,295.85,296.0,295.67,295.68,2152.0,283.0492,283.1927,282.877,282.8865,2152.0
2023-02-16 12:00:00,295.6,295.85,295.6,295.83,1424.0,282.81,283.0492,282.81,283.03,1424.0
2023-02-16 12:05:00,295.79,296.08,295.74,295.74,3800.0,282.9918,283.2692,282.9439,282.9439,3800.0
2023-02-16 12:10:00,295.73,296.18,295.73,296.03,2256.0,282.9344,283.3649,282.9344,283.2214,2256.0
2023-02-16 12:15:00,296.09,296.24,295.55,295.55,3395.0,283.2788,283.4223,282.7622,282.7622,3395.0
2023-02-16 12:20:00,295.82,296.82,295.82,296.82,1900.0,283.0205,283.9772,283.0205,283.9772,1900.0
2023-02-16 12:25:00,297.15,297.28,296.71,297.02,1113.0,284.2929,284.4173,283.872,284.1686,1113.0
2023-02-16 12:30:00,296.89,297.53,296.83,297.45,2157.0,284.0442,284.6565,283.9868,284.5799,2157.0
2023-02-16 12:35:00,297.64,297.76,297.37,297.37,1800.0,284.7617,284.8765,284.5034,284.5034,1800.0
2023-02-16 12:40:00,297.59,297.64,297.46,297.63,766.0,284.7139,284.7617,284.5895,284.7522,766.0
2023-02-16 12:45:00,297.7,297.93,297.54,297.81,3202.0,284.8191,285.0392,284.6661,284.9244,3202.0
2023-02-16 12:50:00,297.59,297.98,297.4,297.4,2669.0,284.7139,285.087,284.5321,284.5321,2669.0
2023-02-16 12:55:00,297.2,297.31,296.82,297.09,1592.0,284.3408,284.446,283.9772,284.2355,1592.0
2023-02-16 13:00:00,297.07,297.22,296.49,296.55,2544.0,284.2164,284.3599,283.6615,283.7189,2544.0
2023-02-16 13:05:00,296.66,296.96,296.66,296.96,602.0,283.8241,284.1111,283.8241,284.1111,602.0
2023-02-16 13:10:00,296.85,296.87,296.65,296.86,700.0,284.0059,284.025,283.8146,284.0155,700.0
2023-02-16 13:15:00,296.75,296.75,296.39,296.44,708.0,283.9102,283.9102,283.5658,283.6136,708.0
2023-02-16 13:20:00,296.5,296.76,296.21,296.53,1089.0,283.671,283.9198,283.3936,283.6998,1089.0
2023-02-16 13:25:00,296.49,296.6,296.23,296.25,901.0,283.6615,283.7667,283.4127,283.4319,901.0
2023-02-16 13:30:00,296.2,296.41,296.05,296.41,1323.0,283.384,283.5849,283.2405,283.5849,1323.0
2023-02-16 13:35:00,296.65,296.99,296.59,296.98,1205.0,283.8146,284.1398,283.7572,284.1303,1205.0
2023-02-16 13:40:00,296.91,296.91,296.61,296.7,906.0,284.0633,284.0633,283.7763,283.8624,906.0
2023-02-16 13:45:00,296.7,297.03,296.68,296.91,1619.0,283.8624,284.1781,283.8433,284.0633,1619.0
2023-02-16 13:50:00,296.93,296.96,296.66,296.96,1400.0,284.0824,284.1111,283.8241,284.1111,1400.0
2023-02-16 13:55:00,296.79,296.98,296.67,296.9,950.0,283.9485,284.1303,283.8337,284.0537,950.0
2023-02-16 14:00:00,297.08,297.49,297.08,297.49,1435.0,284.226,284.6182,284.226,284.6182,1435.0
2023-02-16 14:05:00,297.5,297.61,297.28,297.28,1650.0,284.6278,284.733,284.4173,284.4173,1650.0
2023-02-16 14:10:00,297.44,297.75,297.44,297.69,1533.0,284.5704,284.867,284.5704,284.8096,1533.0
2023-02-16 14:15:00,297.49,297.77,297.43,297.7,1406.0,284.6182,284.8861,284.5608,284.8191,1406.0
2023-02-16 14:20:00,297.37,297.37,296.93,297.35,1223.0,284.5034,284.5034,284.0824,284.4843,1223.0
2023-02-16 14:25:00,297.48,297.76,297.48,297.7,1675.0,284.6086,284.8765,284.6086,284.8191,1675.0
2023-02-16 14:30:00,297.73,297.98,297.73,297.81,983.0,284.8478,285.087,284.8478,284.9244,983.0
2023-02-16 14:35:00,297.8,298.0,297.79,297.97,1094.0,284.9148,285.1061,284.9052,285.0774,1094.0
2023-02-16 14:40:00,297.81,297.82,297.27,297.47,1521.0,284.9244,284.9339,284.4077,284.5991,1521.0
2023-02-16 14:45:00,297.38,297.5,297.38,297.5,200.0,284.513,284.6278,284.513,284.6278,200.0
2023-02-16 14:50:00,297.49,297.49,297.22,297.3,1222.0,284.6182,284.6182,284.3599,284.4364,1222.0
2023-02-16 14:55:00,297.32,297.4,297.22,297.4,700.0,284.4556,284.5321,284.3599,284.5321,700.0
2023-02-16 15:00:00,297.22,297.22,296.8,296.84,1000.0,284.3599,284.3599,283.9581,283.9963,1000.0
2023-02-16 15:05:00,296.81,296.83,296.17,296.53,5552.0,283.9676,283.9868,283.3553,283.6998,5552.0
2023-02-16 15:10:00,296.54,296.55,296.37,296.46,1689.0,283.7093,283.7189,283.5467,283.6328,1689.0
2023-02-16 15:15:00,296.04,296.09,295.75,295.96,2944.0,283.231,283.2788,282.9535,283.1544,2944.0
2023-02-16 15:20:00,295.8,295.8,295.5,295.56,1300.0,283.0013,283.0013,282.7143,282.7717,1300.0
2023-02-16 15:25:00,295.87,295.87,295.23,295.31,1075.0,283.0683,283.0683,282.456,282.5325,1075.0
2023-02-16 15:30:00,295.15,295.23,294.79,295.09,1005.0,282.3795,282.456,282.035,282.3221,1005.0
2023-02-16 15:35:00,295.27,295.59,295.27,295.37,1500.0,282.4943,282.8004,282.4943,282.5899,1500.0
2023-02-16 15:40:00,295.33,295.54,294.81,295.54,2831.0,282.5517,282.7526,282.0542,282.7526,2831.0
2023-02-16 15:45:00,295.65,295.65,295.16,295.6,3132.0,282.8578,282.8578,282.389,282.81,3132.0
2023-02-16 15:50:00,295.41,296.16,295.36,295.65,6688.0,282.6282,283.3458,282.5804,282.8578,6688.0
2023-02-16 15:55:00,295.64,295.94,295.41,295.88,18709.0,282.8483,283.1353,282.6282,283.0779,18709.0
2023-02-17 09:30:00,293.85,294.99,293.85,294.99,19430.0,282.25,283.345,282.25,283.345,19430.0
2023-02-17 09:35:00,295.36,295.36,294.7,295.36,2129.0,283.7004,283.7004,283.0664,283.7004,2129.0
2023-02-17 09:40:00,295.06,295.31,294.43,294.46,5960.0,283.4122,283.6523,282.8071,282.8359,5960.0
2023-02-17 09:45:00,294.17,294.45,293.91,294.2,4151.0,282.5573,282.8263,282.3076,282.5862,4151.0
2023-02-17 09:50:00,294.08,294.59,293.9,294.05,6097.0,282.4709,282.9608,282.298,282.4421,6097.0
2023-02-17 09:55:00,294.03,294.25,293.8,294.25,6588.0,282.4229,282.6342,282.202,282.6342,6588.0
2023-02-17 10:00:00,294.42,294.92,294.16,294.92,4847.0,282.7975,283.2777,282.5477,283.2777,4847.0
2023-02-17 10:05:00,294.77,295.1,294.39,294.56,7985.0,283.1337,283.4506,282.7687,282.932,7985.0
2023-02-17 10:10:00,294.56,294.95,294.37,294.85,1848.0,282.932,283.3066,282.7495,283.2105,1848.0
2023-02-17 10:15:00,294.69,295.35,294.59,295.35,1988.0,283.0568,283.6908,282.9608,283.6908,1988.0
2023-02-17 10:20:00,295.46,295.46,294.67,294.68,1614.0,283.7964,283.7964,283.0376,283.0472,1614.0
2023-02-17 10:25:00,294.7,294.78,294.27,294.28,718.0,283.0664,283.1433,282.6534,282.663,718.0
2023-02-17 10:30:00,294.19,294.55,294.19,294.5,900.0,282.5766,282.9223,282.5766,282.8743,900.0
2023-02-17 10:35:00,294.54,294.86,294.42,294.49,3583.0,282.9127,283.2201,282.7975,282.8647,3583.0
2023-02-17 10:40:00,294.46,294.47,294.0,294.0,1707.0,282.8359,282.8455,282.3941,282.3941,1707.0
2023-02-17 10:45:00,294.12,294.4,294.05,294.17,2262.0,282.5093,282.7783,282.4421,282.5573,2262.0
2023-02-17 10:50:00,294.18,294.27,294.03,294.26,600.0,282.567,282.6534,282.4229,282.6438,600.0
2023-02-17 10:55:00,294.27,294.29,294.0,294.24,2207.0,282.6534,282.6726,282.3941,282.6246,2207.0
2023-02-17 11:00:00,294.23,294.26,293.89,293.9,1590.0,282.615,282.6438,282.2884,282.298,1590.0
2023-02-17 11:05:00,294.05,294.66,294.02,294.37,5221.0,282.4421,283.028,282.4133,282.7495,5221.0
2023-02-17 11:10:00,294.21,294.32,294.09,294.09,900.0,282.5958,282.7014,282.4805,282.4805,900.0
2023-02-17 11:15:00,294.08,294.32,294.03,294.19,3442.0,282.4709,282.7014,282.4229,282.5766,3442.0
2023-02-17 11:20:00,294.32,294.47,293.9,293.98,4620.0,282.7014,282.8455,282.298,282.3748,4620.0
2023-02-17 11:25:00,293.97,294.17,293.79,293.99,2115.0,282.3652,282.5573,282.1923,282.3845,2115.0
2023-02-17 11:30:00,293.95,294.23,293.95,294.17,5235.0,282.346,282.615,282.346,282.5573,5235.0
2023-02-17 11:35:00,294.35,294.92,294.26,294.88,5380.0,282.7302,283.2777,282.6438,283.2393,5380.0
2023-02-17 11:40:00,294.94,294.97,294.81,294.97,1200.0,283.2969,283.3258,283.1721,283.3258,1200.0
2023-02-17 11:45:00,295.17,295.46,295.17,295.36,2025.0,283.5179,283.7964,283.5179,283.7004,2025.0
2023-02-17 11:50:00,295.07,295.14,294.63,294.63,1146.0,283.4218,283.4891,282.9992,282.9992,1146.0
2023-02-17 11:55:00,294.87,294.96,294.65,294.81,5008.0,283.2297,283.3162,283.0184,283.1721,5008.0
2023-02-17 12:00:00,294.99,295.19,294.65,294.66,1861.0,283.345,283.5371,283.0184,283.028,1861.0
2023-02-17 12:05:00,294.88,294.88,294.57,294.64,8564.0,283.2393,283.2393,282.9416,283.0088,8564.0
2023-02-17 12:10:00,294.52,294.83,294.45,294.49,2895.0,282.8935,283.1913,282.8263,282.8647,2895.0
2023-02-17 12:15:00,294.68,294.93,294.68,294.93,1510.0,283.0472,283.2873,283.0472,283.2873,1510.0
2023-02-17 12:20:00,294.87,295.06,294.76,295.06,2041.0,283.2297,283.4122,283.1241,283.4122,2041.0
2023-02-17 12:25:00,295.19,295.19,294.61,294.78,3001.0,283.5371,283.5371,282.98,283.1433,3001.0
2023-02-17 12:30:00,294.7,294.92,294.7,294.77,805.0,283.0664,283.2777,283.0664,283.1337,805.0
2023-02-17 12:35:00,294.8,294.94,294.8,294.8,1842.0,283.1625,283.2969,283.1625,283.1625,1842.0
2023-02-17 12:40:00,294.74,294.75,294.5,294.75,2258.0,283.1048,283.1145,282.8743,283.1145,2258.0
2023-02-17 12:45:00,294.68,294.83,294.53,294.54,2780.0,283.0472,283.1913,282.9031,282.9127,2780.0
2023-02-17 12:50:00,294.4,294.53,294.29,294.5,7949.0,282.7783,282.9031,282.6726,282.8743,7949.0
2023-02-17 12:55:00,294.53,294.76,294.52,294.72,1500.0,282.9031,283.1241,282.8935,283.0856,1500.0
2023-02-17 13:00:00,294.64,294.7,294.49,294.68,1815.0,283.0088,283.0664,282.8647,283.0472,1815.0
2023-02-17 13:05:00,294.79,295.0,294.58,295.0,1742.0,283.1529,283.3546,282.9512,283.3546,1742.0
2023-02-17 13:10:00,295.01,295.12,294.95,294.95,1401.0,283.3642,283.4698,283.3066,283.3066,1401.0
2023-02-17 13:15:00,295.01,295.07,294.86,294.99,900.0,283.3642,283.4218,283.2201,283.345,900.0
2023-02-17 13:20:00,294.82,294.97,294.82,294.91,800.0,283.1817,283.3258,283.1817,283.2681,800.0
2023-02-17 13:25:00,294.79,294.95,294.77,294.95,416.0,283.1529,283.3066,283.1337,283.3066,416.0
2023-02-17 13:30:00,294.83,295.01,294.77,295.01,1534.0,283.1913,283.3642,283.1337,283.3642,1534.0
2023-02-17 13:35:00,295.0,295.0,294.79,294.79,1860.0,283.3546,283.3546,283.1529,283.1529,1860.0
2023-02-17 13:40:00,294.75,294.84,294.75,294.81,831.0,283.1145,283.2009,283.1145,283.1721,831.0
2023-02-17 13:45:00,294.85,295.0,294.85,294.93,2229.0,283.2105,283.3546,283.2105,283.2873,2229.0
2023-02-17 13:50:00,294.75,294.96,294.71,294.79,2216.0,283.1145,283.3162,283.076,283.1529,2216.0
2023-02-17 13:55:00,294.6,294.96,294.6,294.96,4416.0,282.9704,283.3162,282.9704,283.3162,4416.0
2023-02-17 14:00:00,295.03,295.29,294.98,295.16,7007.0,283.3834,283.6331,283.3354,283.5083,7007.0
2023-02-17 14:05:00,295.23,295.29,295.15,295.21,1400.0,283.5755,283.6331,283.4987,283.5563,1400.0
2023-02-17 14:10:00,295.19,295.32,295.04,295.32,5123.0,283.5371,283.6619,283.393,283.6619,5123.0
2023-02-17 14:15:00,295.4,295.54,295.34,295.5,1396.0,283.7388,283.8733,283.6812,283.8348,1396.0
2023-02-17 14:20:00,295.5,296.44,295.49,296.43,2733.0,283.8348,284.7377,283.8252,284.7281,2733.0
2023-02-17 14:25:00,296.36,296.55,296.29,296.42,2633.0,284.6609,284.8434,284.5937,284.7185,2633.0
2023-02-17 14:30:00,296.34,296.95,296.34,296.85,2089.0,284.6417,285.2276,284.6417,285.1316,2089.0
2023-02-17 14:35:00,296.74,296.86,296.59,296.76,4214.0,285.0259,285.1412,284.8818,285.0451,4214.0
2023-02-17 14:40:00,296.69,296.81,296.4,296.47,4327.0,284.9779,285.0931,284.6993,284.7666,4327.0
2023-02-17 14:45:00,296.41,296.55,296.41,296.55,550.0,284.7089,284.8434,284.7089,284.8434,550.0
2023-02-17 14:50:00,296.66,297.05,296.65,297.05,2836.0,284.9491,285.3237,284.9394,285.3237,2836.0
2023-02-17 14:55:00,297.21,297.44,297.07,297.35,8210.0,285.4773,285.6983,285.3429,285.6118,8210.0
2023-02-17 15:00:00,297.42,297.5,296.99,297.07,3163.0,285.679,285.7559,285.266,285.3429,3163.0
2023-02-17 15:05:00,297.08,297.39,296.99,297.38,5137.0,285.3525,285.6502,285.266,285.6406,5137.0
2023-02-17 15:10:00,297.4,297.4,296.95,296.99,2199.0,285.6598,285.6598,285.2276,285.266,2199.0
2023-02-17 15:15:00,296.99,297.32,296.38,296.66,5280.0,285.266,285.583,284.6801,284.9491,5280.0
2023-02-17 15:20:00,296.54,296.84,296.34,296.51,1320.0,284.8338,285.1219,284.6417,284.805,1320.0
2023-02-17 15:25:00,296.59,296.81,296.34,296.34,1996.0,284.8818,285.0931,284.6417,284.6417,1996.0
2023-02-17 15:30:00,296.37,296.97,296.35,296.97,1800.0,284.6705,285.2468,284.6513,285.2468,1800.0
2023-02-17 15:35:00,296.93,297.34,296.93,297.24,12430.0,285.2084,285.6022,285.2084,285.5062,12430.0
2023-02-17 15:40:00,297.21,297.46,297.1,297.25,11998.0,285.4773,285.7175,285.3717,285.5158,11998.0
2023-02-17 15:45:00,297.25,297.36,296.72,296.72,14880.0,285.5158,285.6214,285.0067,285.0067,14880.0
2023-02-17 15:50:00,296.77,297.4,296.76,297.39,15091.0,285.0547,285.6598,285.0451,285.6502,15091.0
2023-02-17 15:55:00,297.4,297.84,297.17,297.77,30042.0,285.6598,286.0825,285.4389,286.0152,30042.0
2023-02-21 09:30:00,294.3,295.21,293.97,294.18,10811.0,282.6822,283.5563,282.3652,282.567,10811.0
2023-02-21 09:35:00,294.23,294.74,293.22,293.22,2638.0,282.615,283.1048,281.6448,281.6448,2638.0
2023-02-21 09:40:00,293.61,294.83,293.61,294.38,2009.0,282.0195,283.1913,282.0195,282.7591,2009.0
2023-02-21 09:45:00,294.22,294.35,293.23,293.23,17100.0,282.6054,282.7302,281.6545,281.6545,17100.0
2023-02-21 09:50:00,293.55,294.54,293.27,294.26,3397.0,281.9618,282.9127,281.6929,282.6438,3397.0
2023-02-21 09:55:00,294.26,294.9,293.27,293.27,3507.0,282.6438,283.2585,281.6929,281.6929,3507.0
2023-02-21 10:00:00,293.28,293.52,292.9,293.52,1717.0,281.7025,281.933,281.3375,281.933,1717.0
2023-02-21 10:05:00,293.07,293.63,293.07,293.42,4710.0,281.5008,282.0387,281.5008,281.837,4710.0
2023-02-21 10:10:00,293.32,293.42,292.22,292.68,32800.0,281.7409,281.837,280.6843,281.1262,32800.0
2023-02-21 10:15:00,292.6,292.77,292.24,292.24,1629.0,281.0493,281.2126,280.7035,280.7035,1629.0
2023-02-21 10:20:00,292.46,292.46,291.86,291.9,2025.0,280.9149,280.9149,280.3385,280.377,2025.0
2023-02-21 10:25:00,291.83,292.01,290.98,291.13,1690.0,280.3097,280.4826,279.4933,279.6374,1690.0
2023-02-21 10:30:00,290.88,291.25,290.64,291.04,1209.0,279.3972,279.7526,279.1667,279.5509,1209.0
2023-02-21 10:35:00,291.12,291.86,291.11,291.7,3900.0,279.6277,280.3385,279.6181,280.1849,3900.0
2023-02-21 10:40:00,291.97,292.24,291.97,292.01,937.0,280.4442,280.7035,280.4442,280.4826,937.0
2023-02-21 10:45:00,291.97,291.97,291.59,291.72,1133.0,280.4442,280.4442,280.0792,280.2041,1133.0
2023-02-21 10:50:00,291.68,291.74,290.89,291.15,3077.0,280.1656,280.2233,279.4068,279.6566,3077.0
2023-02-21 10:55:00,291.1,291.39,291.1,291.1,720.0,279.6085,279.8871,279.6085,279.6085,720.0
2023-02-21 11:00:00,291.0,291.1,291.0,291.1,900.0,279.5125,279.6085,279.5125,279.6085,900.0
2023-02-21 11:05:00,290.91,290.91,290.31,290.31,1100.0,279.426,279.426,278.8497,278.8497,1100.0
2023-02-21 11:10:00,290.4,290.4,290.13,290.34,1287.0,278.9362,278.9362,278.6768,278.8785,1287.0
2023-02-21 11:15:00,290.16,290.67,290.16,290.66,1822.0,278.7056,279.1955,278.7056,279.1859,1822.0
2023-02-21 11:20:00,290.67,290.67,290.58,290.58,305.0,279.1955,279.1955,279.1091,279.1091,305.0
2023-02-21 11:25:00,290.69,290.7,290.34,290.34,2378.0,279.2147,279.2243,278.8785,278.8785,2378.0
2023-02-21 11:30:00,290.41,290.58,290.41,290.51,1009.0,278.9458,279.1091,278.9458,279.0418,1009.0
2023-02-21 11:35:00,290.64,290.77,290.16,290.17,1700.0,279.1667,279.2916,278.7056,278.7153,1700.0
2023-02-21 11:40:00,290.23,290.36,290.23,290.34,700.0,278.7729,278.8977,278.7729,278.8785,700.0
2023-02-21 11:45:00,290.46,290.46,289.85,290.02,2616.0,278.9938,278.9938,278.4079,278.5712,2616.0
2023-02-21 11:50:00,289.95,289.95,289.42,289.71,1300.0,278.5039,278.5039,277.9949,278.2734,1300.0
2023-02-21 11:55:00,289.62,289.8,289.4,289.68,1747.0,278.187,278.3599,277.9756,278.2446,1747.0
2023-02-21 12:00:00,289.73,289.83,289.28,289.53,1268.0,278.2926,278.3887,277.8604,278.1005,1268.0
2023-02-21 12:05:00,289.51,289.51,289.32,289.46,1450.0,278.0813,278.0813,277.8988,278.0333,1450.0
2023-02-21 12:10:00,289.38,289.74,289.13,289.21,5619.0,277.9564,278.3022,277.7163,277.7931,5619.0
2023-02-21 12:15:00,289.15,289.15,288.63,289.09,1000.0,277.7355,277.7355,277.236,277.6779,1000.0
2023-02-21 12:20:00,288.94,289.0,288.77,288.81,1300.0,277.5338,277.5914,277.3705,277.4089,1300.0
2023-02-21 12:25:00,288.61,288.74,288.37,288.49,1744.0,277.2168,277.3417,276.9863,277.1016,1744.0
2023-02-21 12:30:00,288.47,288.68,288.09,288.68,3100.0,277.0824,277.2841,276.7174,277.2841,3100.0
2023-02-21 12:35:00,288.59,288.73,288.36,288.59,3931.0,277.1976,277.3321,276.9767,277.1976,3931.0
2023-02-21 12:40:00,288.82,288.85,288.4,288.62,1825.0,277.4185,277.4474,277.0151,277.2264,1825.0
2023-02-21 12:45:00,288.6,288.77,288.42,288.77,1640.0,277.2072,277.3705,277.0343,277.3705,1640.0
2023-02-21 12:50:00,288.77,289.01,288.77,288.93,1115.0,277.3705,277.601,277.3705,277.5242,1115.0
2023-02-21 12:55:00,288.91,289.34,288.88,289.24,4259.0,277.505,277.918,277.4762,277.822,4259.0
2023-02-21 13:00:00,289.22,289.22,288.95,289.19,2827.0,277.8028,277.8028,277.5434,277.7739,2827.0
2023-02-21 13:05:00,289.19,289.19,288.98,289.06,2840.0,277.7739,277.7739,277.5722,277.6491,2840.0
2023-02-21 13:10:00,289.0,289.0,288.41,288.59,3237.0,277.5914,277.5914,277.0247,277.1976,3237.0
2023-02-21 13:15:00,288.53,288.84,288.43,288.55,2627.0,277.14,277.4378,277.0439,277.1592,2627.0
2023-02-21 13:20:00,288.72,289.03,288.71,288.9,1000.0,277.3225,277.6203,277.3129,277.4954,1000.0
2023-02-21 13:25:00,288.9,288.94,288.43,288.43,2758.0,277.4954,277.5338,277.0439,277.0439,2758.0
2023-02-21 13:30:00,288.38,288.5,288.04,288.23,2184.0,276.9959,277.1112,276.6693,276.8518,2184.0
2023-02-21 13:35:00,288.0,288.53,287.98,288.3,2672.0,276.6309,277.14,276.6117,276.9191,2672.0
2023-02-21 13:40:00,288.22,288.69,288.2,288.22,2100.0,276.8422,277.2937,276.823,276.8422,2100.0
2023-02-21 13:45:00,288.21,288.6,288.21,288.36,710.0,276.8326,277.2072,276.8326,276.9767,710.0
2023-02-21 13:50:00,288.35,288.35,288.01,288.01,972.0,276.9671,276.9671,276.6405,276.6405,972.0
2023-02-21 13:55:00,288.13,288.57,287.95,288.57,3200.0,276.7558,277.1784,276.5829,277.1784,3200.0
2023-02-21 14:00:00,288.57,288.82,288.55,288.82,1800.0,277.1784,277.4185,277.1592,277.4185,1800.0
2023-02-21 14:05:00,288.76,289.0,288.73,288.91,5652.0,277.3609,277.5914,277.3321,277.505,5652.0
2023-02-21 14:10:00,288.98,289.01,288.73,288.8,2844.0,277.5722,277.601,277.3321,277.3993,2844.0
2023-02-21 14:15:00,289.0,289.03,288.68,288.71,2407.0,277.5914,277.6203,277.2841,277.3129,2407.0
2023-02-21 14:20:00,288.75,288.9,288.54,288.8,2580.0,277.3513,277.4954,277.1496,277.3993,2580.0
2023-02-21 14:25:00,288.78,289.24,288.78,289.0,4445.0,277.3801,277.822,277.3801,277.5914,4445.0
2023-02-21 14:30:00,289.2,289.35,289.19,289.35,1674.0,277.7835,277.9276,277.7739,277.9276,1674.0
2023-02-21 14:35:00,289.28,289.39,289.08,289.18,2600.0,277.8604,277.966,277.6683,277.7643,2600.0
2023-02-21 14:40:00,289.28,289.6,288.98,289.53,5006.0,277.8604,278.1678,277.5722,278.1005,5006.0
2023-02-21 14:45:00,289.65,289.72,289.43,289.44,2307.0,278.2158,278.283,278.0045,278.0141,2307.0
2023-02-21 14:50:00,289.36,289.36,289.16,289.17,1281.0,277.9372,277.9372,277.7451,277.7547,1281.0
2023-02-21 14:55:00,289.26,289.34,288.76,289.17,2716.0,277.8412,277.918,277.3609,277.7547,2716.0
2023-02-21 15:00:00,289.24,289.62,289.18,289.62,2114.0,277.822,278.187,277.7643,278.187,2114.0
2023-02-21 15:05:00,289.6,289.63,288.82,288.82,2597.0,278.1678,278.1966,277.4185,277.4185,2597.0
2023-02-21 15:10:00,288.81,288.97,288.65,288.84,3631.0,277.4089,277.5626,277.2553,277.4378,3631.0
2023-02-21 15:15:00,288.97,289.02,288.49,288.65,2608.0,277.5626,277.6106,277.1016,277.2553,2608.0
2023-02-21 15:20:00,288.63,288.93,288.32,288.87,5657.0,277.236,277.5242,276.9383,277.4666,5657.0
2023-02-21 15:25:00,288.95,288.96,288.68,288.79,2528.0,277.5434,277.553,277.2841,277.3897,2528.0
2023-02-21 15:30:00,288.87,289.4,288.87,289.27,5354.0,277.4666,277.9756,277.4666,277.8508,5354.0
2023-02-21 15:35:00,289.34,289.44,288.89,288.91,4108.0,277.918,278.0141,277.4858,277.505,4108.0
2023-02-21 15:40:00,288.97,289.16,288.83,289.04,3281.0,277.5626,277.7451,277.4281,277.6299,3281.0
2023-02-21 15:45:00,289.07,289.26,288.8,289.16,4800.0,277.6587,277.8412,277.3993,277.7451,4800.0
2023-02-21 15:50:00,289.17,289.18,288.56,288.74,11195.0,277.7547,277.7643,277.1688,277.3417,11195.0
2023-02-21 15:55:00,288.72,288.88,288.34,288.73,26644.0,277.3225,277.4762,276.9575,277.3321,26644.0
2023-02-22 09:30:00,289.74,290.67,289.56,290.66,5533.0,278.3022,279.1955,278.1293,279.1859,5533.0
2023-02-22 09:35:00,290.65,291.16,290.65,290.98,700.0,279.1763,279.6662,279.1763,279.4933,700.0
2023-02-22 09:40:00,291.1,291.69,290.87,291.66,3033.0,279.6085,280.1752,279.3876,280.1464,3033.0
2023-02-22 09:45:00,291.49,291.83,291.17,291.79,6921.0,279.9831,280.3097,279.6758,280.2713,6921.0
2023-02-22 09:50:00,291.82,291.82,290.59,291.14,9931.0,280.3001,280.3001,279.1187,279.647,9931.0
2023-02-22 09:55:00,290.61,290.65,289.72,289.72,1700.0,279.1379,279.1763,278.283,278.283,1700.0
2023-02-22 10:00:00,289.74,289.74,288.73,289.18,1785.0,278.3022,278.3022,277.3321,277.7643,1785.0
2023-02-22 10:05:00,289.03,289.13,288.79,289.0,1081.0,277.6203,277.7163,277.3897,277.5914,1081.0
2023-02-22 10:10:00,288.63,289.0,288.52,288.99,1129.0,277.236,277.5914,277.1304,277.5818,1129.0
2023-02-22 10:15:00,288.84,288.94,288.57,288.94,883.0,277.4378,277.5338,277.1784,277.5338,883.0
2023-02-22 10:20:00,288.87,289.24,288.73,289.19,1554.0,277.4666,277.822,277.3321,277.7739,1554.0
2023-02-22 10:25:00,289.26,289.26,288.9,288.9,1001.0,277.8412,277.8412,277.4954,277.4954,1001.0
2023-02-22 10:30:00,288.43,288.43,287.33,287.5,1381.0,277.0439,277.0439,275.9874,276.1507,1381.0
2023-02-22 10:35:00,287.7,287.76,287.27,287.28,624.0,276.3428,276.4004,275.9297,275.9393,624.0
2023-02-22 10:40:00,287.39,287.98,287.39,287.75,2741.0,276.045,276.6117,276.045,276.3908,2741.0
2023-02-22 10:45:00,288.27,288.59,288.13,288.59,900.0,276.8903,277.1976,276.7558,277.1976,900.0
2023-02-22 10:50:00,288.69,289.04,288.69,289.04,500.0,277.2937,277.6299,277.2937,277.6299,500.0
2023-02-22 10:55:00,289.15,289.45,289.15,289.41,1000.0,277.7355,278.0237,277.7355,277.9853,1000.0
2023-02-22 11:00:00,289.21,289.32,289.08,289.21,946.0,277.7931,277.8988,277.6683,277.7931,946.0
2023-02-22 11:05:00,289.3,289.39,289.18,289.36,500.0,277.8796,277.966,277.7643,277.9372,500.0
2023-02-22 11:10:00,289.46,289.46,289.09,289.09,500.0,278.0333,278.0333,277.6779,277.6779,500.0
2023-02-22 11:15:00,289.09,289.15,288.87,289.01,925.0,277.6779,277.7355,277.4666,277.601,925.0
2023-02-22 11:20:00,289.11,289.55,289.11,289.32,2386.0,277.6971,278.1197,277.6971,277.8988,2386.0
2023-02-22 11:25:00,289.17,289.21,289.09,289.21,642.0,277.7547,277.7931,277.6779,277.7931,642.0
2023-02-22 11:30:00,289.25,289.35,289.14,289.15,400.0,277.8316,277.9276,277.7259,277.7355,400.0
2023-02-22 11:35:00,289.42,289.42,289.13,289.13,302.0,277.9949,277.9949,277.7163,277.7163,302.0
2023-02-22 11:40:00,289.1,289.1,289.02,289.02,200.0,277.6875,277.6875,277.6106,277.6106,200.0
2023-02-22 11:45:00,289.02,289.02,289.02,289.02,0.0,277.6106,277.6106,277.6106,277.6106,0.0
2023-02-22 11:50:00,289.38,289.38,289.12,289.12,800.0,277.9564,277.9564,277.7067,277.7067,800.0
2023-02-22 11:55:00,289.24,289.29,289.24,289.29,200.0,277.822,277.87,277.822,277.87,200.0
2023-02-22 12:00:00,289.43,289.43,289.43,289.43,100.0,278.0045,278.0045,278.0045,278.0045,100.0
2023-02-22 12:05:00,289.27,289.61,289.24,289.56,1300.0,277.8508,278.1774,277.822,278.1293,1300.0
2023-02-22 12:10:00,289.3,289.31,289.14,289.18,1000.0,277.8796,277.8892,277.7259,277.7643,1000.0
2023-02-22 12:15:00,289.41,289.73,289.4,289.73,300.0,277.9853,278.2926,277.9756,278.2926,300.0
2023-02-22 12:20:00,289.62,290.14,289.62,290.14,600.0,278.187,278.6864,278.187,278.6864,600.0
2023-02-22 12:25:00,290.34,290.41,289.75,289.82,1400.0,278.8785,278.9458,278.3118,278.3791,1400.0
2023-02-22 12:30:00,289.91,289.98,289.8,289.98,1566.0,278.4655,278.5328,278.3599,278.5328,1566.0
2023-02-22 12:35:00,290.03,290.57,289.99,290.45,2046.0,278.5808,279.0995,278.5424,278.9842,2046.0
2023-02-22 12:40:00,290.39,290.39,290.25,290.25,1114.0,278.9266,278.9266,278.7921,278.7921,1114.0
2023-02-22 12:45:00,290.27,290.45,289.94,290.04,1773.0,278.8113,278.9842,278.4943,278.5904,1773.0
2023-02-22 12:50:00,290.05,290.08,289.75,289.75,1777.0,278.6,278.6288,278.3118,278.3118,1777.0
2023-02-22 12:55:00,289.65,289.79,289.48,289.65,1800.0,278.2158,278.3503,278.0525,278.2158,1800.0
2023-02-22 13:00:00,289.56,289.8,289.55,289.72,1225.0,278.1293,278.3599,278.1197,278.283,1225.0
2023-02-22 13:05:00,289.75,289.93,289.62,289.87,3399.0,278.3118,278.4847,278.187,278.4271,3399.0
2023-02-22 13:10:00,289.99,290.2,289.79,290.17,4682.0,278.5424,278.7441,278.3503,278.7153,4682.0
2023-02-22 13:15:00,290.29,290.46,290.27,290.46,3617.0,278.8305,278.9938,278.8113,278.9938,3617.0
2023-02-22 13:20:00,290.45,290.54,290.34,290.37,600.0,278.9842,279.0706,278.8785,278.9074,600.0
2023-02-22 13:25:00,290.5,290.73,290.49,290.73,4130.0,279.0322,279.2531,279.0226,279.2531,4130.0
2023-02-22 13:30:00,290.71,290.71,290.31,290.31,940.0,279.2339,279.2339,278.8497,278.8497,940.0
2023-02-22 13:35:00,290.66,291.0,290.56,290.99,1819.0,279.1859,279.5125,279.0899,279.5029,1819.0
2023-02-22 13:40:00,290.99,291.3,290.99,291.23,2712.0,279.5029,279.8006,279.5029,279.7334,2712.0
2023-02-22 13:45:00,291.26,291.68,291.23,291.68,5169.0,279.7622,280.1656,279.7334,280.1656,5169.0
2023-02-22 13:50:00,291.6,291.68,291.24,291.25,2446.0,280.0888,280.1656,279.743,279.7526,2446.0
2023-02-22 13:55:00,291.42,291.42,291.35,291.37,500.0,279.9159,279.9159,279.8487,279.8679,500.0
2023-02-22 14:00:00,291.19,291.4,289.66,290.36,2951.0,279.695,279.8967,278.2254,278.8977,2951.0
2023-02-22 14:05:00,290.36,290.89,290.02,290.02,2000.0,278.8977,279.4068,278.5712,278.5712,2000.0
2023-02-22 14:10:00,290.29,290.52,289.41,289.6,2014.0,278.8305,279.0514,277.9853,278.1678,2014.0
2023-02-22 14:15:00,289.61,289.61,288.9,289.49,3216.0,278.1774,278.1774,277.4954,278.0621,3216.0
2023-02-22 14:20:00,289.31,289.77,289.31,289.65,3231.0,277.8892,278.331,277.8892,278.2158,3231.0
2023-02-22 14:25:00,289.7,290.45,289.61,290.34,4005.0,278.2638,278.9842,278.1774,278.8785,4005.0
2023-02-22 14:30:00,290.25,290.34,289.45,289.55,6275.0,278.7921,278.8785,278.0237,278.1197,6275.0
2023-02-22 14:35:00,289.42,289.6,289.19,289.52,2665.0,277.9949,278.1678,277.7739,278.0909,2665.0
2023-02-22 14:40:00,289.47,289.57,289.18,289.53,2622.0,278.0429,278.1389,277.7643,278.1005,2622.0
2023-02-22 14:45:00,289.26,289.37,289.02,289.2,7794.0,277.8412,277.9468,277.6106,277.7835,7794.0
2023-02-22 14:50:00,289.19,289.24,288.68,288.88,1824.0,277.7739,277.822,277.2841,277.4762,1824.0
2023-02-22 14:55:00,288.73,288.73,288.04,288.16,1674.0,277.3321,277.3321,276.6693,276.7846,1674.0
2023-02-22 15:00:00,288.01,288.34,288.01,288.34,1966.0,276.6405,276.9575,276.6405,276.9575,1966.0
2023-02-22 15:05:00,288.37,288.49,288.02,288.44,1300.0,276.9863,277.1016,276.6501,277.0535,1300.0
2023-02-22 15:10:00,288.47,288.67,288.09,288.09,4874.0,277.0824,277.2745,276.7174,276.7174,4874.0
2023-02-22 15:15:00,288.18,288.56,288.09,288.28,3772.0,276.8038,277.1688,276.7174,276.8999,3772.0
2023-02-22 15:20:00,288.16,288.4,287.8,288.4,2001.0,276.7846,277.0151,276.4388,277.0151,2001.0
2023-02-22 15:25:00,288.34,288.39,287.71,287.71,2650.0,276.9575,277.0055,276.3524,276.3524,2650.0
2023-02-22 15:30:00,287.56,287.64,287.36,287.36,2101.0,276.2083,276.2851,276.0162,276.0162,2101.0
2023-02-22 15:35:00,287.52,287.57,286.94,287.35,5009.0,276.1699,276.2179,275.6128,276.0066,5009.0
2023-02-22 15:40:00,287.35,287.76,287.32,287.46,3295.0,276.0066,276.4004,275.9778,276.1122,3295.0
2023-02-22 15:45:00,287.72,287.72,287.28,287.32,3008.0,276.362,276.362,275.9393,275.9778,3008.0
2023-02-22 15:50:00,287.17,288.07,287.1,288.01,6503.0,275.8337,276.6981,275.7664,276.6405,6503.0
2023-02-22 15:55:00,288.06,289.02,287.85,288.94,23655.0,276.6885,277.6106,276.4868,277.5338,23655.0
2023-02-23 09:30:00,291.72,293.12,291.61,293.01,6049.0,280.2041,281.5488,280.0984,281.4431,6049.0
2023-02-23 09:35:00,292.89,292.93,292.18,292.18,1915.0,281.3279,281.3663,280.6459,280.6459,1915.0
2023-02-23 09:40:00,292.49,293.0,291.77,291.77,3863.0,280.9437,281.4335,280.2521,280.2521,3863.0
2023-02-23 09:45:00,292.1,292.81,292.06,292.13,6785.0,280.5691,281.251,280.5306,280.5979,6785.0
2023-02-23 09:50:00,292.41,292.41,292.11,292.28,800.0,280.8668,280.8668,280.5787,280.742,800.0
2023-02-23 09:55:00,292.59,292.59,291.54,291.7,1903.0,281.0397,281.0397,280.0312,280.1849,1903.0
2023-02-23 10:00:00,291.62,292.04,291.14,291.32,1500.0,280.108,280.5114,279.647,279.8199,1500.0
2023-02-23 10:05:00,291.39,291.57,290.84,291.18,5715.0,279.8871,280.06,279.3588,279.6854,5715.0
2023-02-23 10:10:00,291.25,291.74,290.96,291.68,2567.0,279.7526,280.2233,279.4741,280.1656,2567.0
2023-02-23 10:15:00,291.75,292.6,291.75,292.08,6090.0,280.2329,281.0493,280.2329,280.5499,6090.0
2023-02-23 10:20:00,292.05,292.51,292.0,292.21,1500.0,280.521,280.9629,280.473,280.6747,1500.0
2023-02-23 10:25:00,292.74,293.33,292.48,292.6,11418.0,281.1838,281.7505,280.9341,281.0493,11418.0
2023-02-23 10:30:00,292.4,292.76,291.51,292.76,6834.0,280.8572,281.203,280.0024,281.203,6834.0
2023-02-23 10:35:00,292.74,292.82,292.44,292.54,2129.0,281.1838,281.2606,280.8956,280.9917,2129.0
2023-02-23 10:40:00,292.49,292.49,291.7,291.75,1023.0,280.9437,280.9437,280.1849,280.2329,1023.0
2023-02-23 10:45:00,291.84,291.84,290.9,290.94,5925.0,280.3193,280.3193,279.4164,279.4549,5925.0
2023-02-23 10:50:00,290.82,291.3,290.59,291.18,5085.0,279.3396,279.8006,279.1187,279.6854,5085.0
2023-02-23 10:55:00,291.17,291.33,290.8,291.19,4856.0,279.6758,279.8295,279.3204,279.695,4856.0
2023-02-23 11:00:00,291.17,291.48,291.17,291.22,1007.0,279.6758,279.9735,279.6758,279.7238,1007.0
2023-02-23 11:05:00,291.38,291.38,290.71,290.84,5873.0,279.8775,279.8775,279.2339,279.3588,5873.0
2023-02-23 11:10:00,291.04,291.26,290.96,291.04,3227.0,279.5509,279.7622,279.4741,279.5509,3227.0
2023-02-23 11:15:00,291.16,291.16,290.81,290.9,2750.0,279.6662,279.6662,279.33,279.4164,2750.0
2023-02-23 11:20:00,290.88,290.88,290.6,290.68,2500.0,279.3972,279.3972,279.1283,279.2051,2500.0
2023-02-23 11:25:00,290.7,290.7,290.08,290.09,3215.0,279.2243,279.2243,278.6288,278.6384,3215.0
2023-02-23 11:30:00,290.24,290.68,290.24,290.56,6144.0,278.7825,279.2051,278.7825,279.0899,6144.0
2023-02-23 11:35:00,290.7,290.91,290.61,290.72,2160.0,279.2243,279.426,279.1379,279.2435,2160.0
2023-02-23 11:40:00,290.85,290.85,290.29,290.64,4145.0,279.3684,279.3684,278.8305,279.1667,4145.0
2023-02-23 11:45:00,290.66,290.75,290.18,290.19,733.0,279.1859,279.2724,278.7249,278.7345,733.0
2023-02-23 11:50:00,290.18,290.18,288.86,288.86,1833.0,278.7249,278.7249,277.457,277.457,1833.0
2023-02-23 11:55:00,288.73,288.96,288.33,288.34,1597.0,277.3321,277.553,276.9479,276.9575,1597.0
2023-02-23 12:00:00,288.36,288.62,288.36,288.62,300.0,276.9767,277.2264,276.9767,277.2264,300.0
2023-02-23 12:05:00,288.33,288.44,287.83,288.07,1155.0,276.9479,277.0535,276.4676,276.6981,1155.0
2023-02-23 12:10:00,287.94,288.11,287.71,288.11,800.0,276.5733,276.7366,276.3524,276.7366,800.0
2023-02-23 12:15:00,288.23,288.31,287.87,287.87,1706.0,276.8518,276.9287,276.506,276.506,1706.0
2023-02-23 12:20:00,287.97,287.97,287.24,287.54,1212.0,276.6021,276.6021,275.9009,276.1891,1212.0
2023-02-23 12:25:00,287.8,287.8,287.49,287.68,1134.0,276.4388,276.4388,276.141,276.3235,1134.0
2023-02-23 12:30:00,287.66,288.0,287.65,287.98,700.0,276.3043,276.6309,276.2947,276.6117,700.0
2023-02-23 12:35:00,288.15,288.21,287.91,288.0,1412.0,276.775,276.8326,276.5445,276.6309,1412.0
2023-02-23 12:40:00,287.91,288.2,287.77,288.07,1800.0,276.5445,276.823,276.41,276.6981,1800.0
2023-02-23 12:45:00,288.17,288.78,288.17,288.36,8816.0,276.7942,277.3801,276.7942,276.9767,8816.0
2023-02-23 12:50:00,288.41,288.65,287.84,288.24,5104.0,277.0247,277.2553,276.4772,276.8614,5104.0
2023-02-23 12:55:00,288.18,288.54,288.18,288.54,1747.0,276.8038,277.1496,276.8038,277.1496,1747.0
2023-02-23 13:00:00,288.63,288.63,287.96,288.17,2197.0,277.236,277.236,276.5925,276.7942,2197.0
2023-02-23 13:05:00,287.99,288.07,287.91,288.04,2466.0,276.6213,276.6981,276.5445,276.6693,2466.0
2023-02-23 13:10:00,288.07,288.3,287.89,288.08,5500.0,276.6981,276.9191,276.5253,276.7078,5500.0
2023-02-23 13:15:00,288.1,288.16,287.77,288.11,1800.0,276.727,276.7846,276.41,276.7366,1800.0
2023-02-23 13:20:00,288.08,288.72,288.06,288.68,6188.0,276.7078,277.3225,276.6885,277.2841,6188.0
2023-02-23 13:25:00,288.89,288.91,288.69,288.91,2720.0,277.4858,277.505,277.2937,277.505,2720.0
2023-02-23 13:30:00,288.83,289.06,288.76,289.02,4010.0,277.4281,277.6491,277.3609,277.6106,4010.0
2023-02-23 13:35:00,289.0,289.24,288.89,289.24,7052.0,277.5914,277.822,277.4858,277.822,7052.0
2023-02-23 13:40:00,289.14,289.4,288.83,288.87,5069.0,277.7259,277.9756,277.4281,277.4666,5069.0
2023-02-23 13:45:00,288.98,289.23,288.91,289.23,5652.0,277.5722,277.8124,277.505,277.8124,5652.0
2023-02-23 13:50:00,289.23,289.41,289.17,289.23,3672.0,277.8124,277.9853,277.7547,277.8124,3672.0
2023-02-23 13:55:00,289.23,289.34,288.96,288.96,8634.0,277.8124,277.918,277.553,277.553,8634.0
2023-02-23 14:00:00,288.9,289.11,288.54,289.11,5710.0,277.4954,277.6971,277.1496,277.6971,5710.0
2023-02-23 14:05:00,289.22,289.36,289.02,289.02,4921.0,277.8028,277.9372,277.6106,277.6106,4921.0
2023-02-23 14:10:00,288.87,289.34,288.87,289.34,5253.0,277.4666,277.918,277.4666,277.918,5253.0
2023-02-23 14:15:00,289.53,289.9,289.53,289.81,4355.0,278.1005,278.4559,278.1005,278.3695,4355.0
2023-02-23 14:20:00,289.67,290.28,289.67,289.91,5494.0,278.235,278.8209,278.235,278.4655,5494.0
2023-02-23 14:25:00,289.9,290.08,289.65,289.84,17120.0,278.4559,278.6288,278.2158,278.3983,17120.0
2023-02-23 14:30:00,289.96,290.81,289.88,290.56,5406.0,278.5135,279.33,278.4367,279.0899,5406.0
2023-02-23 14:35:00,290.58,290.64,290.15,290.19,3851.0,279.1091,279.1667,278.696,278.7345,3851.0
2023-02-23 14:40:00,290.25,290.36,290.0,290.08,3505.0,278.7921,278.8977,278.552,278.6288,3505.0
2023-02-23 14:45:00,290.06,290.29,289.92,290.09,3827.0,278.6096,278.8305,278.4751,278.6384,3827.0
2023-02-23 14:50:00,290.16,290.27,289.92,289.93,5728.0,278.7056,278.8113,278.4751,278.4847,5728.0
2023-02-23 14:55:00,290.03,290.17,289.9,290.0,4306.0,278.5808,278.7153,278.4559,278.552,4306.0
2023-02-23 15:00:00,290.08,290.66,290.08,290.63,2902.0,278.6288,279.1859,278.6288,279.1571,2902.0
2023-02-23 15:05:00,290.67,290.98,290.64,290.74,5331.0,279.1955,279.4933,279.1667,279.2627,5331.0
2023-02-23 15:10:00,290.8,291.28,290.79,291.18,3946.0,279.3204,279.7814,279.3108,279.6854,3946.0
2023-02-23 15:15:00,291.11,291.31,290.82,290.88,4112.0,279.6181,279.8102,279.3396,279.3972,4112.0
2023-02-23 15:20:00,290.9,291.3,290.7,291.15,4196.0,279.4164,279.8006,279.2243,279.6566,4196.0
2023-02-23 15:25:00,291.31,291.65,291.17,291.46,4714.0,279.8102,280.1368,279.6758,279.9543,4714.0
2023-02-23 15:30:00,291.37,291.74,291.29,291.43,6407.0,279.8679,280.2233,279.791,279.9255,6407.0
2023-02-23 15:35:00,291.6,291.6,291.21,291.38,3021.0,280.0888,280.0888,279.7142,279.8775,3021.0
2023-02-23 15:40:00,291.35,291.44,291.24,291.32,3600.0,279.8487,279.9351,279.743,279.8199,3600.0
2023-02-23 15:45:00,291.25,291.29,290.43,291.25,14003.0,279.7526,279.791,278.965,279.7526,14003.0
2023-02-23 15:50:00,291.37,291.66,291.19,291.4,7916.0,279.8679,280.1464,279.695,279.8967,7916.0
2023-02-23 15:55:00,291.4,292.17,291.35,291.79,28689.0,279.8967,280.6363,279.8487,280.2713,28689.0
2023-02-24 09:30:00,287.46,288.98,287.46,288.98,5220.0,276.1122,277.5722,276.1122,277.5722,5220.0
2023-02-24 09:35:00,288.84,289.49,288.12,288.78,4414.0,277.4378,278.0621,276.7462,277.3801,4414.0
2023-02-24 09:40:00,288.41,288.56,287.17,287.17,500.0,277.0247,277.1688,275.8337,275.8337,500.0
2023-02-24 09:45:00,287.12,287.6,287.12,287.6,1028.0,275.7857,276.2467,275.7857,276.2467,1028.0
2023-02-24 09:50:00,287.99,288.03,287.41,287.48,1439.0,276.6213,276.6597,276.0642,276.1314,1439.0
2023-02-24 09:55:00,287.78,287.78,287.12,287.19,667.0,276.4196,276.4196,275.7857,275.8529,667.0
2023-02-24 10:00:00,286.78,287.14,286.78,287.13,300.0,275.4591,275.8049,275.4591,275.7953,300.0
2023-02-24 10:05:00,287.81,287.97,287.81,287.91,557.0,276.4484,276.6021,276.4484,276.5445,557.0
2023-02-24 10:10:00,287.5,287.96,287.46,287.96,600.0,276.1507,276.5925,276.1122,276.5925,600.0
2023-02-24 10:15:00,287.32,287.73,287.14,287.73,700.0,275.9778,276.3716,275.8049,276.3716,700.0
2023-02-24 10:20:00,287.48,287.48,287.21,287.22,400.0,276.1314,276.1314,275.8721,275.8817,400.0
2023-02-24 10:25:00,287.58,287.7,287.58,287.69,741.0,276.2275,276.3428,276.2275,276.3332,741.0
2023-02-24 10:30:00,287.69,287.72,287.0,287.0,2269.0,276.3332,276.362,275.6704,275.6704,2269.0
2023-02-24 10:35:00,286.95,287.56,286.95,287.53,2121.0,275.6224,276.2083,275.6224,276.1795,2121.0
2023-02-24 10:40:00,287.34,287.45,287.21,287.45,700.0,275.997,276.1026,275.8721,276.1026,700.0
2023-02-24 10:45:00,287.96,287.96,287.54,287.55,440.0,276.5925,276.5925,276.1891,276.1987,440.0
2023-02-24 10:50:00,287.74,287.86,287.74,287.75,300.0,276.3812,276.4964,276.3812,276.3908,300.0
2023-02-24 10:55:00,287.67,287.69,287.34,287.61,707.0,276.3139,276.3332,275.997,276.2563,707.0
2023-02-24 11:00:00,287.75,288.07,287.65,288.06,1210.0,276.3908,276.6981,276.2947,276.6885,1210.0
2023-02-24 11:05:00,288.09,289.16,288.08,288.89,3518.0,276.7174,277.7451,276.7078,277.4858,3518.0
2023-02-24 11:10:00,289.18,289.41,289.1,289.1,500.0,277.7643,277.9853,277.6875,277.6875,500.0
2023-02-24 11:15:00,289.4,289.41,289.27,289.27,400.0,277.9756,277.9853,277.8508,277.8508,400.0
2023-02-24 11:20:00,289.25,289.63,289.13,289.41,707.0,277.8316,278.1966,277.7163,277.9853,707.0
2023-02-24 11:25:00,289.54,289.95,289.54,289.78,3053.0,278.1101,278.5039,278.1101,278.3406,3053.0
2023-02-24 11:30:00,289.78,289.82,289.56,289.82,1133.0,278.3406,278.3791,278.1293,278.3791,1133.0
2023-02-24 11:35:00,289.82,289.82,289.82,289.82,0.0,278.3791,278.3791,278.3791,278.3791,0.0
2023-02-24 11:40:00,289.27,289.75,289.06,289.75,2402.0,277.8508,278.3118,277.6491,278.3118,2402.0
2023-02-24 11:45:00,289.95,290.35,289.95,290.07,997.0,278.5039,278.8881,278.5039,278.6192,997.0
2023-02-24 11:50:00,290.28,290.4,290.08,290.38,519.0,278.8209,278.9362,278.6288,278.917,519.0
2023-02-24 11:55:00,289.82,290.16,289.78,289.79,503.0,278.3791,278.7056,278.3406,278.3503,503.0
2023-02-24 12:00:00,290.07,290.12,289.74,289.74,670.0,278.6192,278.6672,278.3022,278.3022,670.0
2023-02-24 12:05:00,289.74,289.74,289.74,289.74,0.0,278.3022,278.3022,278.3022,278.3022,0.0
2023-02-24 12:10:00,289.85,289.85,289.79,289.79,300.0,278.4079,278.4079,278.3503,278.3503,300.0
2023-02-24 12:15:00,289.71,289.71,289.46,289.63,364.0,278.2734,278.2734,278.0333,278.1966,364.0
2023-02-24 12:20:00,289.59,289.79,289.39,289.79,2097.0,278.1581,278.3503,277.966,278.3503,2097.0
2023-02-24 12:25:00,289.31,289.61,289.31,289.38,300.0,277.8892,278.1774,277.8892,277.9564,300.0
2023-02-24 12:30:00,289.59,289.82,289.45,289.46,500.0,278.1581,278.3791,278.0237,278.0333,500.0
2023-02-24 12:35:00,289.17,289.17,288.91,289.04,500.0,277.7547,277.7547,277.505,277.6299,500.0
2023-02-24 12:40:00,288.72,288.76,288.51,288.56,1213.0,277.3225,277.3609,277.1208,277.1688,1213.0
2023-02-24 12:45:00,288.64,288.78,288.61,288.63,717.0,277.2456,277.3801,277.2168,277.236,717.0
2023-02-24 12:50:00,288.67,288.67,288.67,288.67,100.0,277.2745,277.2745,277.2745,277.2745,100.0
2023-02-24 12:55:00,288.67,288.7,288.51,288.7,563.0,277.2745,277.3033,277.1208,277.3033,563.0
2023-02-24 13:00:00,288.62,288.73,288.54,288.56,800.0,277.2264,277.3321,277.1496,277.1688,800.0
2023-02-24 13:05:00,288.57,288.57,288.38,288.38,222.0,277.1784,277.1784,276.9959,276.9959,222.0
2023-02-24 13:10:00,288.25,288.25,288.24,288.25,200.0,276.871,276.871,276.8614,276.871,200.0
2023-02-24 13:15:00,288.22,288.96,288.21,288.95,3735.0,276.8422,277.553,276.8326,277.5434,3735.0
2023-02-24 13:20:00,288.97,288.97,288.97,288.97,202.0,277.5626,277.5626,277.5626,277.5626,202.0
2023-02-24 13:25:00,289.44,289.45,289.44,289.44,100.0,278.0141,278.0237,278.0141,278.0141,100.0
2023-02-24 13:30:00,289.16,289.16,288.77,288.78,1125.0,277.7451,277.7451,277.3705,277.3801,1125.0
2023-02-24 13:35:00,289.08,289.15,289.05,289.05,400.0,277.6683,277.7355,277.6395,277.6395,400.0
2023-02-24 13:40:00,289.28,289.36,289.18,289.18,770.0,277.8604,277.9372,277.7643,277.7643,770.0
2023-02-24 13:45:00,289.7,289.87,289.62,289.62,500.0,278.2638,278.4271,278.187,278.187,500.0
2023-02-24 13:50:00,289.78,289.85,289.77,289.85,200.0,278.3406,278.4079,278.331,278.4079,200.0
2023-02-24 13:55:00,289.81,289.81,289.67,289.68,930.0,278.3695,278.3695,278.235,278.2446,930.0
2023-02-24 14:00:00,289.88,290.13,289.69,290.13,728.0,278.4367,278.6768,278.2542,278.6768,728.0
2023-02-24 14:05:00,290.26,290.37,290.16,290.17,1216.0,278.8017,278.9074,278.7056,278.7153,1216.0
2023-02-24 14:10:00,290.21,290.21,289.88,289.88,431.0,278.7537,278.7537,278.4367,278.4367,431.0
2023-02-24 14:15:00,289.74,290.23,289.74,290.19,526.0,278.3022,278.7729,278.3022,278.7345,526.0
2023-02-24 14:20:00,290.31,290.31,289.85,289.97,1567.0,278.8497,278.8497,278.4079,278.5231,1567.0
2023-02-24 14:25:00,289.88,289.88,289.8,289.8,339.0,278.4367,278.4367,278.3599,278.3599,339.0
2023-02-24 14:30:00,289.79,289.94,289.69,289.82,944.0,278.3503,278.4943,278.2542,278.3791,944.0
2023-02-24 14:35:00,289.83,289.87,289.71,289.78,1428.0,278.3887,278.4271,278.2734,278.3406,1428.0
2023-02-24 14:40:00,289.64,289.65,289.28,289.5,1000.0,278.2062,278.2158,277.8604,278.0717,1000.0
2023-02-24 14:45:00,289.55,290.24,289.55,290.24,1100.0,278.1197,278.7825,278.1197,278.7825,1100.0
2023-02-24 14:50:00,290.42,290.63,290.37,290.37,1812.0,278.9554,279.1571,278.9074,278.9074,1812.0
2023-02-24 14:55:00,290.47,291.03,290.47,290.82,1082.0,279.0034,279.5413,279.0034,279.3396,1082.0
2023-02-24 15:00:00,290.97,291.21,290.74,290.75,1000.0,279.4837,279.7142,279.2627,279.2724,1000.0
2023-02-24 15:05:00,290.84,291.26,290.84,291.26,300.0,279.3588,279.7622,279.3588,279.7622,300.0
2023-02-24 15:10:00,291.19,291.23,290.91,290.91,700.0,279.695,279.7334,279.426,279.426,700.0
2023-02-24 15:15:00,290.76,290.84,290.76,290.81,781.0,279.282,279.3588,279.282,279.33,781.0
2023-02-24 15:20:00,290.84,291.0,290.84,290.89,700.0,279.3588,279.5125,279.3588,279.4068,700.0
2023-02-24 15:25:00,290.86,290.92,290.64,290.64,2023.0,279.378,279.4356,279.1667,279.1667,2023.0
2023-02-24 15:30:00,290.24,290.24,289.62,289.62,2111.0,278.7825,278.7825,278.187,278.187,2111.0
2023-02-24 15:35:00,289.55,289.55,289.26,289.47,1752.0,278.1197,278.1197,277.8412,278.0429,1752.0
2023-02-24 15:40:00,289.19,289.4,289.09,289.27,3107.0,277.7739,277.9756,277.6779,277.8508,3107.0
2023-02-24 15:45:00,289.28,289.28,288.84,289.11,7243.0,277.8604,277.8604,277.4378,277.6971,7243.0
2023-02-24 15:50:00,289.25,289.48,288.85,289.44,5518.0,277.8316,278.0525,277.4474,278.0141,5518.0
2023-02-24 15:55:00,289.61,290.4,289.61,290.39,11309.0,278.1774,278.9362,278.1774,278.9266,11309.0
2023-02-27 09:30:00,293.5,294.42,293.36,294.31,9989.0,281.9138,282.7975,281.7793,282.6918,9989.0
2023-02-27 09:35:00,294.33,294.68,294.17,294.22,1177.0,282.711,283.0472,282.5573,282.6054,1177.0
2023-02-27 09:40:00,294.37,294.62,294.15,294.15,538.0,282.7495,282.9896,282.5381,282.5381,538.0
2023-02-27 09:45:00,294.0,294.01,293.8,293.9,300.0,282.3941,282.4037,282.202,282.298,300.0
2023-02-27 09:50:00,293.85,293.85,293.2,293.43,1920.0,282.25,282.25,281.6256,281.8466,1920.0
2023-02-27 09:55:00,293.5,294.41,293.47,294.41,1056.0,281.9138,282.7879,281.885,282.7879,1056.0
2023-02-27 10:00:00,294.12,294.45,294.11,294.36,701.0,282.5093,282.8263,282.4997,282.7398,701.0
2023-02-27 10:05:00,294.39,294.8,294.32,294.77,2209.0,282.7687,283.1625,282.7014,283.1337,2209.0
2023-02-27 10:10:00,294.6,294.72,294.15,294.15,1200.0,282.9704,283.0856,282.5381,282.5381,1200.0
2023-02-27 10:15:00,294.32,294.51,294.0,294.38,1419.0,282.7014,282.8839,282.3941,282.7591,1419.0
2023-02-27 10:20:00,294.38,294.39,293.71,293.8,1693.0,282.7591,282.7687,282.1155,282.202,1693.0
2023-02-27 10:25:00,294.0,294.18,293.97,293.97,1100.0,282.3941,282.567,282.3652,282.3652,1100.0
2023-02-27 10:30:00,293.71,293.71,293.26,293.47,966.0,282.1155,282.1155,281.6833,281.885,966.0
2023-02-27 10:35:00,293.18,293.18,292.53,292.58,432.0,281.6064,281.6064,280.9821,281.0301,432.0
2023-02-27 10:40:00,292.61,292.61,292.36,292.52,1249.0,281.0589,281.0589,280.8188,280.9725,1249.0
2023-02-27 10:45:00,292.4,292.85,292.34,292.77,800.0,280.8572,281.2895,280.7996,281.2126,800.0
2023-02-27 10:50:00,292.9,292.9,292.66,292.84,650.0,281.3375,281.3375,281.107,281.2798,650.0
2023-02-27 10:55:00,292.85,293.12,292.45,293.12,700.0,281.2895,281.5488,280.9052,281.5488,700.0
2023-02-27 11:00:00,293.14,293.61,293.14,293.49,810.0,281.568,282.0195,281.568,281.9042,810.0
2023-02-27 11:05:00,293.7,293.9,293.63,293.9,1330.0,282.1059,282.298,282.0387,282.298,1330.0
2023-02-27 11:10:00,294.0,294.08,293.26,293.3,1589.0,282.3941,282.4709,281.6833,281.7217,1589.0
2023-02-27 11:15:00,293.33,293.44,292.89,293.44,1435.0,281.7505,281.8562,281.3279,281.8562,1435.0
2023-02-27 11:20:00,293.39,293.39,293.13,293.22,1595.0,281.8081,281.8081,281.5584,281.6448,1595.0
2023-02-27 11:25:00,293.19,293.44,293.19,293.29,300.0,281.616,281.8562,281.616,281.7121,300.0
2023-02-27 11:30:00,293.38,293.38,292.95,292.96,2096.0,281.7985,281.7985,281.3855,281.3951,2096.0
2023-02-27 11:35:00,293.11,293.54,293.1,293.38,1700.0,281.5392,281.9522,281.5296,281.7985,1700.0
2023-02-27 11:40:00,293.54,293.68,293.48,293.61,1400.0,281.9522,282.0867,281.8946,282.0195,1400.0
2023-02-27 11:45:00,293.67,294.02,293.67,294.02,1583.0,282.0771,282.4133,282.0771,282.4133,1583.0
2023-02-27 11:50:00,294.05,294.05,293.84,293.95,800.0,282.4421,282.4421,282.2404,282.346,800.0
2023-02-27 11:55:00,294.03,294.39,293.9,294.39,2022.0,282.4229,282.7687,282.298,282.7687,2022.0
2023-02-27 12:00:00,294.43,294.54,293.85,294.04,2880.0,282.8071,282.9127,282.25,282.4325,2880.0
2023-02-27 12:05:00,294.14,294.17,293.87,293.99,2092.0,282.5285,282.5573,282.2692,282.3845,2092.0
2023-02-27 12:10:00,293.97,294.5,293.97,294.5,950.0,282.3652,282.8743,282.3652,282.8743,950.0
2023-02-27 12:15:00,294.51,294.61,294.05,294.05,1481.0,282.8839,282.98,282.4421,282.4421,1481.0
2023-02-27 12:20:00,293.93,294.21,293.81,294.21,1750.0,282.3268,282.5958,282.2116,282.5958,1750.0
2023-02-27 12:25:00,294.1,294.24,293.79,294.24,1540.0,282.4901,282.6246,282.1923,282.6246,1540.0
2023-02-27 12:30:00,294.16,294.48,293.9,294.13,5885.0,282.5477,282.8551,282.298,282.5189,5885.0
2023-02-27 12:35:00,294.0,294.0,294.0,294.0,100.0,282.3941,282.3941,282.3941,282.3941,100.0
2023-02-27 12:40:00,294.12,294.45,294.12,294.45,1000.0,282.5093,282.8263,282.5093,282.8263,1000.0
2023-02-27 12:45:00,294.46,294.47,294.3,294.47,720.0,282.8359,282.8455,282.6822,282.8455,720.0
2023-02-27 12:50:00,294.6,294.6,294.33,294.34,891.0,282.9704,282.9704,282.711,282.7206,891.0
2023-02-27 12:55:00,294.49,294.5,294.49,294.5,200.0,282.8647,282.8743,282.8647,282.8743,200.0
2023-02-27 13:00:00,294.37,294.58,294.37,294.53,423.0,282.7495,282.9512,282.7495,282.9031,423.0
2023-02-27 13:05:00,294.54,294.54,294.28,294.31,2078.0,282.9127,282.9127,282.663,282.6918,2078.0
2023-02-27 13:10:00,294.16,294.3,294.12,294.12,600.0,282.5477,282.6822,282.5093,282.5093,600.0
2023-02-27 13:15:00,294.37,294.4,294.23,294.3,1512.0,282.7495,282.7783,282.615,282.6822,1512.0
2023-02-27 13:20:00,294.27,294.34,293.91,293.91,893.0,282.6534,282.7206,282.3076,282.3076,893.0
2023-02-27 13:25:00,293.82,294.0,293.69,293.94,1121.0,282.2212,282.3941,282.0963,282.3364,1121.0
2023-02-27 13:30:00,293.97,294.16,293.97,294.14,1485.0,282.3652,282.5477,282.3652,282.5285,1485.0
2023-02-27 13:35:00,293.9,294.01,293.8,294.0,836.0,282.298,282.4037,282.202,282.3941,836.0
2023-02-27 13:40:00,293.86,293.98,293.47,293.47,600.0,282.2596,282.3748,281.885,281.885,600.0
2023-02-27 13:45:00,293.41,293.41,293.18,293.23,708.0,281.8273,281.8273,281.6064,281.6545,708.0
2023-02-27 13:50:00,293.12,293.35,293.12,293.31,642.0,281.5488,281.7697,281.5488,281.7313,642.0
2023-02-27 13:55:00,293.5,293.85,293.41,293.85,1164.0,281.9138,282.25,281.8273,282.25,1164.0
2023-02-27 14:00:00,293.83,294.07,293.83,294.07,1264.0,282.2308,282.4613,282.2308,282.4613,1264.0
2023-02-27 14:05:00,294.03,294.15,293.93,294.01,600.0,282.4229,282.5381,282.3268,282.4037,600.0
2023-02-27 14:10:00,294.03,294.33,294.03,294.13,1542.0,282.4229,282.711,282.4229,282.5189,1542.0
2023-02-27 14:15:00,294.11,294.12,293.89,293.95,1524.0,282.4997,282.5093,282.2884,282.346,1524.0
2023-02-27 14:20:00,294.03,294.06,293.69,293.87,1611.0,282.4229,282.4517,282.0963,282.2692,1611.0
2023-02-27 14:25:00,293.97,294.12,293.9,293.95,1912.0,282.3652,282.5093,282.298,282.346,1912.0
2023-02-27 14:30:00,293.95,293.95,293.95,293.95,0.0,282.346,282.346,282.346,282.346,0.0
2023-02-27 14:35:00,293.92,293.92,293.73,293.84,1743.0,282.3172,282.3172,282.1347,282.2404,1743.0
2023-02-27 14:40:00,293.79,293.86,293.53,293.61,1945.0,282.1923,282.2596,281.9426,282.0195,1945.0
2023-02-27 14:45:00,293.48,293.55,293.26,293.55,2300.0,281.8946,281.9618,281.6833,281.9618,2300.0
2023-02-27 14:50:00,293.54,293.77,293.54,293.77,300.0,281.9522,282.1731,281.9522,282.1731,300.0
2023-02-27 14:55:00,293.6,293.85,293.6,293.63,2647.0,282.0098,282.25,282.0098,282.0387,2647.0
2023-02-27 15:00:00,293.68,294.02,293.68,293.92,5100.0,282.0867,282.4133,282.0867,282.3172,5100.0
2023-02-27 15:05:00,293.78,293.84,293.65,293.66,1472.0,282.1827,282.2404,282.0579,282.0675,1472.0
2023-02-27 15:10:00,293.56,293.93,293.56,293.68,6480.0,281.9714,282.3268,281.9714,282.0867,6480.0
2023-02-27 15:15:00,293.8,293.8,293.2,293.55,7576.0,282.202,282.202,281.6256,281.9618,7576.0
2023-02-27 15:20:00,293.45,293.58,293.23,293.58,2701.0,281.8658,281.9906,281.6545,281.9906,2701.0
2023-02-27 15:25:00,293.59,293.83,293.28,293.82,4520.0,282.0002,282.2308,281.7025,282.2212,4520.0
2023-02-27 15:30:00,293.83,293.83,293.33,293.61,8703.0,282.2308,282.2308,281.7505,282.0195,8703.0
2023-02-27 15:35:00,293.67,293.67,292.78,292.93,5960.0,282.0771,282.0771,281.2222,281.3663,5960.0
2023-02-27 15:40:00,292.96,293.77,292.95,293.41,10358.0,281.3951,282.1731,281.3855,281.8273,10358.0
2023-02-27 15:45:00,293.46,294.05,293.45,294.05,15736.0,281.8754,282.4421,281.8658,282.4421,15736.0
2023-02-27 15:50:00,293.99,294.37,293.87,294.14,11502.0,282.3845,282.7495,282.2692,282.5285,11502.0
2023-02-27 15:55:00,294.2,294.51,294.01,294.4,31515.0,282.5862,282.8839,282.4037,282.7783,31515.0
2023-02-28 09:30:00,293.99,294.47,293.71,293.71,7030.0,282.3845,282.8455,282.1155,282.1155,7030.0
2023-02-28 09:35:00,294.34,295.03,294.34,294.92,6355.0,282.7206,283.3834,282.7206,283.2777,6355.0
2023-02-28 09:40:00,294.84,295.2,294.83,295.2,400.0,283.2009,283.5467,283.1913,283.5467,400.0
2023-02-28 09:45:00,295.36,295.55,295.26,295.26,420.0,283.7004,283.8829,283.6043,283.6043,420.0
2023-02-28 09:50:00,295.38,296.0,295.38,295.78,1350.0,283.7196,284.3151,283.7196,284.1038,1350.0
2023-02-28 09:55:00,295.61,296.0,295.6,295.85,1436.0,283.9405,284.3151,283.9309,284.171,1436.0
2023-02-28 10:00:00,295.97,296.45,295.85,296.17,2025.0,284.2863,284.7473,284.171,284.4784,2025.0
2023-02-28 10:05:00,295.92,296.88,295.92,296.76,2133.0,284.2383,285.1604,284.2383,285.0451,2133.0
2023-02-28 10:10:00,296.64,296.78,296.24,296.78,1700.0,284.9298,285.0643,284.5456,285.0643,1700.0
2023-02-28 10:15:00,296.78,296.78,296.44,296.44,500.0,285.0643,285.0643,284.7377,284.7377,500.0
2023-02-28 10:20:00,296.41,297.17,296.15,297.03,1481.0,284.7089,285.4389,284.4592,285.3044,1481.0
2023-02-28 10:25:00,297.05,297.16,296.56,296.56,3013.0,285.3237,285.4293,284.853,284.853,3013.0
2023-02-28 10:30:00,296.91,297.23,296.67,297.23,2003.0,285.1892,285.4965,284.9587,285.4965,2003.0
2023-02-28 10:35:00,297.61,297.71,297.23,297.62,3876.0,285.8615,285.9576,285.4965,285.8712,3876.0
2023-02-28 10:40:00,297.56,297.75,297.05,297.38,20405.0,285.8135,285.996,285.3237,285.6406,20405.0
2023-02-28 10:45:00,297.47,297.62,296.77,296.83,25278.0,285.7271,285.8712,285.0547,285.1123,25278.0
2023-02-28 10:50:00,296.7,297.45,296.56,297.2,5657.0,284.9875,285.7079,284.853,285.4677,5657.0
2023-02-28 10:55:00,296.97,297.28,296.8,297.28,800.0,285.2468,285.5446,285.0835,285.5446,800.0
2023-02-28 11:00:00,297.44,297.87,297.44,297.57,2176.0,285.6983,286.1113,285.6983,285.8231,2176.0
2023-02-28 11:05:00,297.54,297.69,297.32,297.62,2873.0,285.7943,285.9384,285.583,285.8712,2873.0
2023-02-28 11:10:00,297.59,297.59,296.68,296.68,11118.0,285.8423,285.8423,284.9683,284.9683,11118.0
2023-02-28 11:15:00,296.87,297.41,296.83,297.3,4663.0,285.1508,285.6694,285.1123,285.5638,4663.0
2023-02-28 11:20:00,297.54,297.81,297.44,297.59,3700.0,285.7943,286.0537,285.6983,285.8423,3700.0
2023-02-28 11:25:00,297.78,297.83,297.44,297.59,2236.0,286.0248,286.0729,285.6983,285.8423,2236.0
2023-02-28 11:30:00,297.63,297.82,297.13,297.13,1638.0,285.8808,286.0633,285.4005,285.4005,1638.0
2023-02-28 11:35:00,297.13,297.14,296.75,296.84,2755.0,285.4005,285.4101,285.0355,285.1219,2755.0
2023-02-28 11:40:00,296.79,296.92,296.05,296.05,2900.0,285.0739,285.1988,284.3631,284.3631,2900.0
2023-02-28 11:45:00,295.7,296.11,295.65,295.96,800.0,284.0269,284.4208,283.9789,284.2767,800.0
2023-02-28 11:50:00,295.96,295.96,295.59,295.81,1057.0,284.2767,284.2767,283.9213,284.1326,1057.0
2023-02-28 11:55:00,295.76,295.88,295.59,295.82,1206.0,284.0846,284.1998,283.9213,284.1422,1206.0
2023-02-28 12:00:00,295.91,296.72,295.91,296.46,5066.0,284.2287,285.0067,284.2287,284.7569,5066.0
2023-02-28 12:05:00,296.46,296.69,296.25,296.56,2928.0,284.7569,284.9779,284.5552,284.853,2928.0
2023-02-28 12:10:00,296.42,296.42,295.72,295.74,1072.0,284.7185,284.7185,284.0462,284.0654,1072.0
2023-02-28 12:15:00,295.66,295.87,295.62,295.73,1771.0,283.9885,284.1902,283.9501,284.0558,1771.0
2023-02-28 12:20:00,295.78,296.33,295.78,296.32,2673.0,284.1038,284.6321,284.1038,284.6225,2673.0
2023-02-28 12:25:00,296.36,296.55,296.35,296.55,600.0,284.6609,284.8434,284.6513,284.8434,600.0
2023-02-28 12:30:00,296.45,296.66,296.26,296.65,2801.0,284.7473,284.9491,284.5648,284.9394,2801.0
2023-02-28 12:35:00,296.66,296.66,296.24,296.24,1020.0,284.9491,284.9491,284.5456,284.5456,1020.0
2023-02-28 12:40:00,296.11,296.18,296.03,296.04,750.0,284.4208,284.488,284.3439,284.3535,750.0
2023-02-28 12:45:00,296.06,296.41,295.95,296.29,2505.0,284.3727,284.7089,284.2671,284.5937,2505.0
2023-02-28 12:50:00,296.53,296.7,296.53,296.7,200.0,284.8242,284.9875,284.8242,284.9875,200.0
2023-02-28 12:55:00,296.69,296.75,296.69,296.73,300.0,284.9779,285.0355,284.9779,285.0163,300.0
2023-02-28 13:00:00,296.54,296.78,296.53,296.68,702.0,284.8338,285.0643,284.8242,284.9683,702.0
2023-02-28 13:05:00,296.85,296.96,296.61,296.61,1409.0,285.1316,285.2372,284.901,284.901,1409.0
2023-02-28 13:10:00,296.57,297.04,296.57,297.04,618.0,284.8626,285.3141,284.8626,285.3141,618.0
2023-02-28 13:15:00,296.76,296.86,296.59,296.59,1925.0,285.0451,285.1412,284.8818,284.8818,1925.0
2023-02-28 13:20:00,296.6,296.86,296.24,296.34,3554.0,284.8914,285.1412,284.5456,284.6417,3554.0
2023-02-28 13:25:00,296.36,296.55,296.16,296.5,2679.0,284.6609,284.8434,284.4688,284.7954,2679.0
2023-02-28 13:30:00,296.55,296.75,296.28,296.32,1700.0,284.8434,285.0355,284.5841,284.6225,1700.0
2023-02-28 13:35:00,296.49,296.49,296.01,296.13,3204.0,284.7858,284.7858,284.3247,284.44,3204.0
2023-02-28 13:40:00,296.12,296.47,296.11,296.47,3962.0,284.4304,284.7666,284.4208,284.7666,3962.0
2023-02-28 13:45:00,296.51,296.51,296.38,296.39,1230.0,284.805,284.805,284.6801,284.6897,1230.0
2023-02-28 13:50:00,296.42,296.47,296.3,296.47,1206.0,284.7185,284.7666,284.6033,284.7666,1206.0
2023-02-28 13:55:00,296.61,296.61,296.41,296.5,700.0,284.901,284.901,284.7089,284.7954,700.0
2023-02-28 14:00:00,296.59,296.71,296.59,296.59,1869.0,284.8818,284.9971,284.8818,284.8818,1869.0
2023-02-28 14:05:00,296.48,296.48,295.9,296.2,2123.0,284.7762,284.7762,284.2191,284.5072,2123.0
2023-02-28 14:10:00,296.11,296.11,295.53,295.79,6099.0,284.4208,284.4208,283.8637,284.1134,6099.0
2023-02-28 14:15:00,295.75,295.75,295.51,295.51,815.0,284.075,284.075,283.8444,283.8444,815.0
2023-02-28 14:20:00,295.53,295.83,295.53,295.76,2001.0,283.8637,284.1518,283.8637,284.0846,2001.0
2023-02-28 14:25:00,295.73,295.86,295.73,295.85,1378.0,284.0558,284.1806,284.0558,284.171,1378.0
2023-02-28 14:30:00,295.92,296.21,295.75,296.2,2856.0,284.2383,284.5168,284.075,284.5072,2856.0
2023-02-28 14:35:00,296.03,296.41,296.03,296.39,900.0,284.3439,284.7089,284.3439,284.6897,900.0
2023-02-28 14:40:00,296.3,296.65,296.16,296.44,4226.0,284.6033,284.9394,284.4688,284.7377,4226.0
2023-02-28 14:45:00,296.45,296.93,296.45,296.57,3384.0,284.7473,285.2084,284.7473,284.8626,3384.0
2023-02-28 14:50:00,296.56,296.56,296.12,296.12,1541.0,284.853,284.853,284.4304,284.4304,1541.0
2023-02-28 14:55:00,296.04,296.15,295.83,296.15,4127.0,284.3535,284.4592,284.1518,284.4592,4127.0
2023-02-28 15:00:00,295.99,296.02,295.64,295.72,2853.0,284.3055,284.3343,283.9693,284.0462,2853.0
2023-02-28 15:05:00,295.64,295.82,295.61,295.65,1867.0,283.9693,284.1422,283.9405,283.9789,1867.0
2023-02-28 15:10:00,295.65,295.75,295.55,295.55,807.0,283.9789,284.075,283.8829,283.8829,807.0
2023-02-28 15:15:00,295.53,295.68,295.45,295.57,4009.0,283.8637,284.0077,283.7868,283.9021,4009.0
2023-02-28 15:20:00,295.57,295.7,295.4,295.4,1203.0,283.9021,284.0269,283.7388,283.7388,1203.0
2023-02-28 15:25:00,295.38,295.43,295.01,295.38,2339.0,283.7196,283.7676,283.3642,283.7196,2339.0
2023-02-28 15:30:00,295.33,295.42,295.13,295.27,4956.0,283.6716,283.758,283.4794,283.6139,4956.0
2023-02-28 15:35:00,295.09,295.37,294.96,295.26,4222.0,283.441,283.71,283.3162,283.6043,4222.0
2023-02-28 15:40:00,295.37,295.52,295.16,295.52,3639.0,283.71,283.8541,283.5083,283.8541,3639.0
2023-02-28 15:45:00,295.44,296.02,295.36,295.76,12425.0,283.7772,284.3343,283.7004,284.0846,12425.0
2023-02-28 15:50:00,295.67,296.33,295.54,296.11,13438.0,283.9981,284.6321,283.8733,284.4208,13438.0
2023-02-28 15:55:00,296.24,296.52,294.83,294.83,58107.0,284.5456,284.8146,283.1913,283.1913,58107.0
2023-03-01 09:30:00,293.49,294.55,293.49,293.97,6288.0,281.9042,282.9223,281.9042,282.3652,6288.0
2023-03-01 09:35:00,293.94,296.5,293.93,296.5,1930.0,282.3364,284.7954,282.3268,284.7954,1930.0
2023-03-01 09:40:00,296.08,296.08,295.04,295.04,600.0,284.3919,284.3919,283.393,283.393,600.0
2023-03-01 09:45:00,295.16,296.3,295.15,296.3,1920.0,283.5083,284.6033,283.4987,284.6033,1920.0
2023-03-01 09:50:00,296.35,296.66,295.88,296.23,2184.0,284.6513,284.9491,284.1998,284.536,2184.0
2023-03-01 09:55:00,296.57,297.12,295.88,296.37,3303.0,284.8626,285.3909,284.1998,284.6705,3303.0
2023-03-01 10:00:00,296.04,296.04,295.14,295.78,3865.0,284.3535,284.3535,283.4891,284.1038,3865.0
2023-03-01 10:05:00,295.26,295.27,294.96,295.13,800.0,283.6043,283.6139,283.3162,283.4794,800.0
2023-03-01 10:10:00,295.12,295.16,294.76,294.96,1313.0,283.4698,283.5083,283.1241,283.3162,1313.0
2023-03-01 10:15:00,295.06,295.19,294.88,295.19,2700.0,283.4122,283.5371,283.2393,283.5371,2700.0
2023-03-01 10:20:00,295.19,295.38,295.15,295.32,1246.0,283.5371,283.7196,283.4987,283.6619,1246.0
2023-03-01 10:25:00,295.34,295.72,295.05,295.72,800.0,283.6812,284.0462,283.4026,284.0462,800.0
2023-03-01 10:30:00,295.37,295.43,295.03,295.43,800.0,283.71,283.7676,283.3834,283.7676,800.0
2023-03-01 10:35:00,295.38,295.81,295.3,295.81,1019.0,283.7196,284.1326,283.6427,284.1326,1019.0
2023-03-01 10:40:00,295.84,296.15,295.82,295.82,700.0,284.1614,284.4592,284.1422,284.1422,700.0
2023-03-01 10:45:00,296.0,296.12,295.89,295.95,1400.0,284.3151,284.4304,284.2094,284.2671,1400.0
2023-03-01 10:50:00,295.98,296.0,295.45,295.74,2591.0,284.2959,284.3151,283.7868,284.0654,2591.0
2023-03-01 10:55:00,295.87,295.96,295.8,295.88,2427.0,284.1902,284.2767,284.123,284.1998,2427.0
2023-03-01 11:00:00,295.62,295.62,295.04,295.04,1200.0,283.9501,283.9501,283.393,283.393,1200.0
2023-03-01 11:05:00,295.28,295.33,294.64,294.65,736.0,283.6235,283.6716,283.0088,283.0184,736.0
2023-03-01 11:10:00,294.51,294.7,294.32,294.36,1100.0,282.8839,283.0664,282.7014,282.7398,1100.0
2023-03-01 11:15:00,294.32,294.48,294.14,294.15,2183.0,282.7014,282.8551,282.5285,282.5381,2183.0
2023-03-01 11:20:00,294.05,294.49,294.05,294.45,1974.0,282.4421,282.8647,282.4421,282.8263,1974.0
2023-03-01 11:25:00,294.42,294.75,294.41,294.52,1157.0,282.7975,283.1145,282.7879,282.8935,1157.0
2023-03-01 11:30:00,294.39,294.39,293.79,293.81,11273.0,282.7687,282.7687,282.1923,282.2116,11273.0
2023-03-01 11:35:00,293.81,294.17,293.81,294.05,1143.0,282.2116,282.5573,282.2116,282.4421,1143.0
2023-03-01 11:40:00,294.25,294.61,294.25,294.61,1637.0,282.6342,282.98,282.6342,282.98,1637.0
2023-03-01 11:45:00,294.67,294.95,294.41,294.95,2296.0,283.0376,283.3066,282.7879,283.3066,2296.0
2023-03-01 11:50:00,294.99,295.19,294.94,295.14,1500.0,283.345,283.5371,283.2969,283.4891,1500.0
2023-03-01 11:55:00,295.51,295.51,295.04,295.04,1204.0,283.8444,283.8444,283.393,283.393,1204.0
2023-03-01 12:00:00,295.06,295.3,294.88,294.97,2391.0,283.4122,283.6427,283.2393,283.3258,2391.0
2023-03-01 12:05:00,294.87,295.09,294.81,295.01,1900.0,283.2297,283.441,283.1721,283.3642,1900.0
2023-03-01 12:10:00,295.22,295.23,294.48,294.51,3443.0,283.5659,283.5755,282.8551,282.8839,3443.0
2023-03-01 12:15:00,294.75,295.07,294.63,295.07,6290.0,283.1145,283.4218,282.9992,283.4218,6290.0
2023-03-01 12:20:00,295.13,295.33,294.62,294.63,1943.0,283.4794,283.6716,282.9896,282.9992,1943.0
2023-03-01 12:25:00,294.93,294.93,294.73,294.73,550.0,283.2873,283.2873,283.0952,283.0952,550.0
2023-03-01 12:30:00,294.89,294.89,294.44,294.44,1324.0,283.2489,283.2489,282.8167,282.8167,1324.0
2023-03-01 12:35:00,294.59,294.74,294.34,294.44,1100.0,282.9608,283.1048,282.7206,282.8167,1100.0
2023-03-01 12:40:00,294.51,294.72,294.37,294.38,1900.0,282.8839,283.0856,282.7495,282.7591,1900.0
2023-03-01 12:45:00,294.38,294.56,293.99,294.13,1602.0,282.7591,282.932,282.3845,282.5189,1602.0
2023-03-01 12:50:00,294.11,294.26,294.1,294.15,1289.0,282.4997,282.6438,282.4901,282.5381,1289.0
2023-03-01 12:55:00,294.11,294.11,293.83,293.83,1752.0,282.4997,282.4997,282.2308,282.2308,1752.0
2023-03-01 13:00:00,293.68,293.68,293.48,293.5,1400.0,282.0867,282.0867,281.8946,281.9138,1400.0
2023-03-01 13:05:00,293.51,293.56,293.31,293.32,2000.0,281.9234,281.9714,281.7313,281.7409,2000.0
2023-03-01 13:10:00,293.3,293.57,293.25,293.57,800.0,281.7217,281.981,281.6737,281.981,800.0
2023-03-01 13:15:00,293.62,293.66,293.54,293.56,1100.0,282.0291,282.0675,281.9522,281.9714,1100.0
2023-03-01 13:20:00,293.56,294.72,293.26,293.26,14359.0,281.9714,283.0856,281.6833,281.6833,14359.0
2023-03-01 13:25:00,293.24,293.24,293.09,293.18,905.0,281.6641,281.6641,281.52,281.6064,905.0
2023-03-01 13:30:00,293.01,293.32,292.87,293.2,3525.0,281.4431,281.7409,281.3087,281.6256,3525.0
2023-03-01 13:35:00,293.2,293.2,292.75,293.02,4818.0,281.6256,281.6256,281.1934,281.4527,4818.0
2023-03-01 13:40:00,293.1,293.1,292.84,293.0,400.0,281.5296,281.5296,281.2798,281.4335,400.0
2023-03-01 13:45:00,292.81,292.81,292.61,292.72,1237.0,281.251,281.251,281.0589,281.1646,1237.0
2023-03-01 13:50:00,292.72,292.9,292.7,292.71,1232.0,281.1646,281.3375,281.1454,281.155,1232.0
2023-03-01 13:55:00,292.65,292.69,292.45,292.69,810.0,281.0973,281.1358,280.9052,281.1358,810.0
2023-03-01 14:00:00,292.7,292.7,292.2,292.36,1983.0,281.1454,281.1454,280.6651,280.8188,1983.0
2023-03-01 14:05:00,292.43,292.43,292.04,292.21,1254.0,280.886,280.886,280.5114,280.6747,1254.0
2023-03-01 14:10:00,292.21,292.49,292.14,292.33,1502.0,280.6747,280.9437,280.6075,280.79,1502.0
2023-03-01 14:15:00,292.31,292.32,291.94,291.94,1019.0,280.7708,280.7804,280.4154,280.4154,1019.0
2023-03-01 14:20:00,291.92,292.05,291.68,291.69,600.0,280.3962,280.521,280.1656,280.1752,600.0
2023-03-01 14:25:00,291.81,291.81,291.37,291.52,1300.0,280.2905,280.2905,279.8679,280.012,1300.0
2023-03-01 14:30:00,291.49,291.7,291.1,291.26,2679.0,279.9831,280.1849,279.6085,279.7622,2679.0
2023-03-01 14:35:00,291.28,291.61,291.27,291.61,1378.0,279.7814,280.0984,279.7718,280.0984,1378.0
2023-03-01 14:40:00,291.39,291.49,291.15,291.49,1000.0,279.8871,279.9831,279.6566,279.9831,1000.0
2023-03-01 14:45:00,291.43,291.43,291.12,291.12,1000.0,279.9255,279.9255,279.6277,279.6277,1000.0
2023-03-01 14:50:00,291.2,291.28,290.85,291.28,2287.0,279.7046,279.7814,279.3684,279.7814,2287.0
2023-03-01 14:55:00,291.49,291.86,291.48,291.86,3820.0,279.9831,280.3385,279.9735,280.3385,3820.0
2023-03-01 15:00:00,291.78,292.16,291.78,292.02,600.0,280.2617,280.6267,280.2617,280.4922,600.0
2023-03-01 15:05:00,292.01,292.02,291.81,291.98,900.0,280.4826,280.4922,280.2905,280.4538,900.0
2023-03-01 15:10:00,292.04,292.04,291.84,291.93,900.0,280.5114,280.5114,280.3193,280.4058,900.0
2023-03-01 15:15:00,291.95,292.31,291.76,291.98,2133.0,280.425,280.7708,280.2425,280.4538,2133.0
2023-03-01 15:20:00,291.92,292.05,291.63,291.69,2074.0,280.3962,280.521,280.1176,280.1752,2074.0
2023-03-01 15:25:00,291.75,291.88,291.55,291.77,2200.0,280.2329,280.3577,280.0408,280.2521,2200.0
2023-03-01 15:30:00,291.79,291.95,291.7,291.95,2616.0,280.2713,280.425,280.1849,280.425,2616.0
2023-03-01 15:35:00,291.93,292.22,291.63,292.22,4600.0,280.4058,280.6843,280.1176,280.6843,4600.0
2023-03-01 15:40:00,292.3,292.65,292.22,292.41,2700.0,280.7612,281.0973,280.6843,280.8668,2700.0
2023-03-01 15:45:00,292.35,292.63,292.16,292.26,5228.0,280.8092,281.0781,280.6267,280.7227,5228.0
2023-03-01 15:50:00,292.13,292.45,291.81,292.06,8879.0,280.5979,280.9052,280.2905,280.5306,8879.0
2023-03-01 15:55:00,292.07,292.66,292.0,292.66,27641.0,280.5402,281.107,280.473,281.107,27641.0
2023-03-02 09:30:00,291.68,291.72,290.1,291.61,9030.0,280.1656,280.2041,278.648,280.0984,9030.0
2023-03-02 09:35:00,291.94,291.95,291.06,291.43,1831.0,280.4154,280.425,279.5701,279.9255,1831.0
2023-03-02 09:40:00,291.11,291.14,291.05,291.06,808.0,279.6181,279.647,279.5605,279.5701,808.0
2023-03-02 09:45:00,291.11,292.0,291.11,292.0,1179.0,279.6181,280.473,279.6181,280.473,1179.0
2023-03-02 09:50:00,291.79,292.71,291.78,292.55,7441.0,280.2713,281.155,280.2617,281.0013,7441.0
2023-03-02 09:55:00,292.28,292.84,291.71,292.82,1724.0,280.742,281.2798,280.1945,281.2606,1724.0
2023-03-02 10:00:00,292.82,293.83,292.82,293.54,1644.0,281.2606,282.2308,281.2606,281.9522,1644.0
2023-03-02 10:05:00,293.67,293.7,293.14,293.64,1873.0,282.0771,282.1059,281.568,282.0483,1873.0
2023-03-02 10:10:00,293.93,294.1,293.52,293.52,3743.0,282.3268,282.4901,281.933,281.933,3743.0
2023-03-02 10:15:00,293.27,293.27,292.89,292.98,849.0,281.6929,281.6929,281.3279,281.4143,849.0
2023-03-02 10:20:00,292.83,292.83,292.37,292.69,910.0,281.2702,281.2702,280.8284,281.1358,910.0
2023-03-02 10:25:00,292.66,293.42,292.65,293.42,542.0,281.107,281.837,281.0973,281.837,542.0
2023-03-02 10:30:00,293.56,293.56,293.23,293.53,992.0,281.9714,281.9714,281.6545,281.9426,992.0
2023-03-02 10:35:00,293.51,293.73,293.51,293.6,310.0,281.9234,282.1347,281.9234,282.0098,310.0
2023-03-02 10:40:00,293.23,293.23,293.23,293.23,243.0,281.6545,281.6545,281.6545,281.6545,243.0
2023-03-02 10:45:00,293.28,293.28,293.13,293.13,200.0,281.7025,281.7025,281.5584,281.5584,200.0
2023-03-02 10:50:00,293.48,293.94,293.48,293.94,1135.0,281.8946,282.3364,281.8946,282.3364,1135.0
2023-03-02 10:55:00,293.87,294.3,293.87,294.3,500.0,282.2692,282.6822,282.2692,282.6822,500.0
2023-03-02 11:00:00,294.3,294.85,294.03,294.03,18820.0,282.6822,283.2105,282.4229,282.4229,18820.0
2023-03-02 11:05:00,294.07,294.96,294.07,294.96,1300.0,282.4613,283.3162,282.4613,283.3162,1300.0
2023-03-02 11:10:00,294.84,294.84,294.62,294.62,1262.0,283.2009,283.2009,282.9896,282.9896,1262.0
2023-03-02 11:15:00,294.78,294.85,294.58,294.58,796.0,283.1433,283.2105,282.9512,282.9512,796.0
2023-03-02 11:20:00,294.44,294.44,294.22,294.22,500.0,282.8167,282.8167,282.6054,282.6054,500.0
2023-03-02 11:25:00,294.19,294.54,293.87,294.54,4053.0,282.5766,282.9127,282.2692,282.9127,4053.0
2023-03-02 11:30:00,294.65,295.02,294.64,294.79,3500.0,283.0184,283.3738,283.0088,283.1529,3500.0
2023-03-02 11:35:00,294.63,294.7,294.45,294.45,759.0,282.9992,283.0664,282.8263,282.8263,759.0
2023-03-02 11:40:00,294.34,294.77,294.23,294.77,7404.0,282.7206,283.1337,282.615,283.1337,7404.0
2023-03-02 11:45:00,294.77,294.77,294.33,294.63,10975.0,283.1337,283.1337,282.711,282.9992,10975.0
2023-03-02 11:50:00,294.84,294.9,294.35,294.35,905.0,283.2009,283.2585,282.7302,282.7302,905.0
2023-03-02 11:55:00,294.18,294.46,294.18,294.46,300.0,282.567,282.8359,282.567,282.8359,300.0
2023-03-02 12:00:00,294.6,294.6,294.57,294.57,200.0,282.9704,282.9704,282.9416,282.9416,200.0
2023-03-02 12:05:00,294.67,294.67,294.66,294.67,100.0,283.0376,283.0376,283.028,283.0376,100.0
2023-03-02 12:10:00,294.52,294.52,294.23,294.23,500.0,282.8935,282.8935,282.615,282.615,500.0
2023-03-02 12:15:00,294.12,294.12,293.76,293.76,900.0,282.5093,282.5093,282.1635,282.1635,900.0
2023-03-02 12:20:00,293.79,293.92,293.67,293.92,916.0,282.1923,282.3172,282.0771,282.3172,916.0
2023-03-02 12:25:00,293.87,294.06,293.86,294.01,808.0,282.2692,282.4517,282.2596,282.4037,808.0
2023-03-02 12:30:00,294.1,294.46,294.1,294.13,5228.0,282.4901,282.8359,282.4901,282.5189,5228.0
2023-03-02 12:35:00,294.28,294.28,293.93,293.93,734.0,282.663,282.663,282.3268,282.3268,734.0
2023-03-02 12:40:00,293.91,294.22,293.91,294.22,896.0,282.3076,282.6054,282.3076,282.6054,896.0
2023-03-02 12:45:00,294.35,294.35,294.34,294.35,100.0,282.7302,282.7302,282.7206,282.7302,100.0
2023-03-02 12:50:00,294.47,294.88,294.27,294.88,1906.0,282.8455,283.2393,282.6534,283.2393,1906.0
2023-03-02 12:55:00,294.76,294.94,294.76,294.94,266.0,283.1241,283.2969,283.1241,283.2969,266.0
2023-03-02 13:00:00,294.85,295.06,294.69,294.69,1058.0,283.2105,283.4122,283.0568,283.0568,1058.0
2023-03-02 13:05:00,294.51,294.71,294.51,294.71,1806.0,282.8839,283.076,282.8839,283.076,1806.0
2023-03-02 13:10:00,294.43,294.59,294.35,294.44,1382.0,282.8071,282.9608,282.7302,282.8167,1382.0
2023-03-02 13:15:00,294.33,294.46,294.25,294.46,824.0,282.711,282.8359,282.6342,282.8359,824.0
2023-03-02 13:20:00,294.18,294.18,294.18,294.18,100.0,282.567,282.567,282.567,282.567,100.0
2023-03-02 13:25:00,294.28,294.39,294.16,294.31,738.0,282.663,282.7687,282.5477,282.6918,738.0
2023-03-02 13:30:00,294.45,294.46,294.37,294.46,401.0,282.8263,282.8359,282.7495,282.8359,401.0
2023-03-02 13:35:00,294.46,295.73,294.4,295.1,4261.0,282.8359,284.0558,282.7783,283.4506,4261.0
2023-03-02 13:40:00,295.32,295.32,295.32,295.32,100.0,283.6619,283.6619,283.6619,283.6619,100.0
2023-03-02 13:45:00,295.25,295.37,295.25,295.37,300.0,283.5947,283.71,283.5947,283.71,300.0
2023-03-02 13:50:00,295.47,295.59,295.39,295.49,401.0,283.806,283.9213,283.7292,283.8252,401.0
2023-03-02 13:55:00,295.51,295.71,295.38,295.71,2815.0,283.8444,284.0366,283.7196,284.0366,2815.0
2023-03-02 14:00:00,295.7,296.01,295.7,295.82,6500.0,284.0269,284.3247,284.0269,284.1422,6500.0
2023-03-02 14:05:00,295.78,295.92,295.63,295.75,1200.0,284.1038,284.2383,283.9597,284.075,1200.0
2023-03-02 14:10:00,295.99,296.05,295.61,295.61,1300.0,284.3055,284.3631,283.9405,283.9405,1300.0
2023-03-02 14:15:00,295.49,295.81,295.49,295.81,500.0,283.8252,284.1326,283.8252,284.1326,500.0
2023-03-02 14:20:00,295.84,295.86,295.65,295.69,1500.0,284.1614,284.1806,283.9789,284.0173,1500.0
2023-03-02 14:25:00,295.8,296.1,295.79,296.1,1701.0,284.123,284.4112,284.1134,284.4112,1701.0
2023-03-02 14:30:00,296.1,296.3,295.97,295.97,1112.0,284.4112,284.6033,284.2863,284.2863,1112.0
2023-03-02 14:35:00,295.6,295.73,295.6,295.72,1000.0,283.9309,284.0558,283.9309,284.0462,1000.0
2023-03-02 14:40:00,295.66,295.79,295.62,295.65,992.0,283.9885,284.1134,283.9501,283.9789,992.0
2023-03-02 14:45:00,295.65,295.65,295.65,295.65,0.0,283.9789,283.9789,283.9789,283.9789,0.0
2023-03-02 14:50:00,295.77,295.77,295.36,295.36,500.0,284.0942,284.0942,283.7004,283.7004,500.0
2023-03-02 14:55:00,295.44,295.56,295.34,295.56,1600.0,283.7772,283.8925,283.6812,283.8925,1600.0
2023-03-02 15:00:00,295.59,295.91,295.37,295.37,2120.0,283.9213,284.2287,283.71,283.71,2120.0
2023-03-02 15:05:00,295.35,295.71,295.28,295.71,2446.0,283.6908,284.0366,283.6235,284.0366,2446.0
2023-03-02 15:10:00,295.75,296.01,295.73,295.96,3175.0,284.075,284.3247,284.0558,284.2767,3175.0
2023-03-02 15:15:00,295.96,296.13,295.47,295.47,3563.0,284.2767,284.44,283.806,283.806,3563.0
2023-03-02 15:20:00,295.35,296.02,295.34,295.93,4080.0,283.6908,284.3343,283.6812,284.2479,4080.0
2023-03-02 15:25:00,295.97,296.52,295.96,296.43,4845.0,284.2863,284.8146,284.2767,284.7281,4845.0
2023-03-02 15:30:00,296.56,297.11,296.56,297.11,7082.0,284.853,285.3813,284.853,285.3813,7082.0
2023-03-02 15:35:00,297.05,297.7,297.04,297.69,10683.0,285.3237,285.948,285.3141,285.9384,10683.0
2023-03-02 15:40:00,297.69,297.69,297.27,297.39,6963.0,285.9384,285.9384,285.535,285.6502,6963.0
2023-03-02 15:45:00,297.27,297.43,296.8,296.92,4138.0,285.535,285.6887,285.0835,285.1988,4138.0
2023-03-02 15:50:00,296.75,296.78,296.2,296.24,4998.0,285.0355,285.0643,284.5072,284.5456,4998.0
2023-03-02 15:55:00,296.16,296.56,296.16,296.56,15568.0,284.4688,284.853,284.4688,284.853,15568.0
2023-03-03 09:30:00,297.65,298.86,297.36,298.65,21648.0,285.9,287.0622,285.6214,286.8605,21648.0
2023-03-03 09:35:00,298.49,298.76,297.56,297.74,10073.0,286.7068,286.9662,285.8135,285.9864,10073.0
2023-03-03 09:40:00,297.62,298.46,297.62,298.28,11227.0,285.8712,286.678,285.8712,286.5051,11227.0
2023-03-03 09:45:00,298.59,298.73,298.22,298.68,5925.0,286.8029,286.9373,286.4475,286.8893,5925.0
2023-03-03 09:50:00,298.39,298.4,297.58,298.11,3439.0,286.6108,286.6204,285.8327,286.3418,3439.0
2023-03-03 09:55:00,298.26,298.3,297.71,298.12,2466.0,286.4859,286.5243,285.9576,286.3514,2466.0
2023-03-03 10:00:00,298.25,298.38,297.72,298.15,6544.0,286.4763,286.6012,285.9672,286.3802,6544.0
2023-03-03 10:05:00,298.04,298.04,297.24,297.33,2070.0,286.2746,286.2746,285.5062,285.5926,2070.0
2023-03-03 10:10:00,296.95,297.5,296.82,297.24,17700.0,285.2276,285.7559,285.1027,285.5062,17700.0
2023-03-03 10:15:00,297.35,297.53,296.64,297.38,12563.0,285.6118,285.7847,284.9298,285.6406,12563.0
2023-03-03 10:20:00,297.38,297.62,297.19,297.62,2000.0,285.6406,285.8712,285.4581,285.8712,2000.0
2023-03-03 10:25:00,297.63,297.92,297.41,297.57,1400.0,285.8808,286.1593,285.6694,285.8231,1400.0
2023-03-03 10:30:00,297.74,297.86,297.41,297.48,3714.0,285.9864,286.1017,285.6694,285.7367,3714.0
2023-03-03 10:35:00,297.57,297.69,297.25,297.25,1700.0,285.8231,285.9384,285.5158,285.5158,1700.0
2023-03-03 10:40:00,297.46,297.7,297.29,297.7,1412.0,285.7175,285.948,285.5542,285.948,1412.0
2023-03-03 10:45:00,297.63,298.63,297.54,298.0,21675.0,285.8808,286.8413,285.7943,286.2362,21675.0
2023-03-03 10:50:00,298.0,298.04,297.5,297.89,8277.0,286.2362,286.2746,285.7559,286.1305,8277.0
2023-03-03 10:55:00,298.21,298.21,298.11,298.12,769.0,286.4379,286.4379,286.3418,286.3514,769.0
2023-03-03 11:00:00,298.18,298.27,297.8,297.8,900.0,286.409,286.4955,286.044,286.044,900.0
2023-03-03 11:05:00,297.98,298.27,297.77,298.26,1701.0,286.2169,286.4955,286.0152,286.4859,1701.0
2023-03-03 11:10:00,298.16,298.23,298.08,298.09,1400.0,286.3898,286.4571,286.313,286.3226,1400.0
2023-03-03 11:15:00,298.1,298.32,298.06,298.28,1150.0,286.3322,286.5435,286.2938,286.5051,1150.0
2023-03-03 11:20:00,298.18,298.18,298.02,298.02,600.0,286.409,286.409,286.2554,286.2554,600.0
2023-03-03 11:25:00,297.94,298.39,297.94,298.39,900.0,286.1785,286.6108,286.1785,286.6108,900.0
2023-03-03 11:30:00,298.44,298.55,298.3,298.39,2065.0,286.6588,286.7644,286.5243,286.6108,2065.0
2023-03-03 11:35:00,298.37,298.68,298.36,298.5,802.0,286.5915,286.8893,286.5819,286.7164,802.0
2023-03-03 11:40:00,298.38,298.45,298.38,298.45,370.0,286.6012,286.6684,286.6012,286.6684,370.0
2023-03-03 11:45:00,298.54,298.84,298.54,298.84,2930.0,286.7548,287.043,286.7548,287.043,2930.0
2023-03-03 11:50:00,298.81,299.16,298.81,298.93,1544.0,287.0142,287.3504,287.0142,287.1294,1544.0
2023-03-03 11:55:00,299.13,299.48,298.88,299.48,3254.0,287.3215,287.6577,287.0814,287.6577,3254.0
2023-03-03 12:00:00,299.49,299.61,299.19,299.23,3640.0,287.6673,287.7826,287.3792,287.4176,3640.0
2023-03-03 12:05:00,299.14,299.24,299.11,299.24,400.0,287.3312,287.4272,287.3023,287.4272,400.0
2023-03-03 12:10:00,299.3,299.49,299.3,299.49,500.0,287.4848,287.6673,287.4848,287.6673,500.0
2023-03-03 12:15:00,299.61,299.87,299.61,299.84,1516.0,287.7826,288.0323,287.7826,288.0035,1516.0
2023-03-03 12:20:00,299.93,300.13,299.71,300.05,9697.0,288.09,288.2821,287.8786,288.2052,9697.0
2023-03-03 12:25:00,300.03,300.35,300.03,300.35,2714.0,288.186,288.4934,288.186,288.4934,2714.0
2023-03-03 12:30:00,300.35,300.35,300.0,300.0,4384.0,288.4934,288.4934,288.1572,288.1572,4384.0
2023-03-03 12:35:00,300.06,300.06,299.7,299.7,400.0,288.2148,288.2148,287.869,287.869,400.0
2023-03-03 12:40:00,299.87,299.93,299.86,299.86,400.0,288.0323,288.09,288.0227,288.0227,400.0
2023-03-03 12:45:00,299.95,300.2,299.95,300.04,800.0,288.1092,288.3493,288.1092,288.1956,800.0
2023-03-03 12:50:00,300.16,300.34,300.16,300.24,1588.0,288.3109,288.4838,288.3109,288.3877,1588.0
2023-03-03 12:55:00,300.39,300.84,300.39,300.81,2825.0,288.5318,288.964,288.5318,288.9352,2825.0
2023-03-03 13:00:00,300.8,301.43,300.6,301.43,5720.0,288.9256,289.5308,288.7335,289.5308,5720.0
2023-03-03 13:05:00,301.44,302.09,301.27,302.03,9328.0,289.5404,290.1647,289.3771,290.1071,9328.0
2023-03-03 13:10:00,302.04,302.4,301.96,302.4,11310.0,290.1167,290.4625,290.0398,290.4625,11310.0
2023-03-03 13:15:00,302.3,302.41,301.19,301.19,5234.0,290.3664,290.4721,289.3002,289.3002,5234.0
2023-03-03 13:20:00,301.19,301.36,300.85,300.86,1004.0,289.3002,289.4635,288.9736,288.9833,1004.0
2023-03-03 13:25:00,300.84,301.26,300.78,301.19,600.0,288.964,289.3675,288.9064,289.3002,600.0
2023-03-03 13:30:00,301.35,301.35,301.2,301.2,612.0,289.4539,289.4539,289.3098,289.3098,612.0
2023-03-03 13:35:00,301.15,301.25,300.92,301.18,2971.0,289.2618,289.3579,289.0409,289.2906,2971.0
2023-03-03 13:40:00,301.05,301.3,301.05,301.3,820.0,289.1658,289.4059,289.1658,289.4059,820.0
2023-03-03 13:45:00,301.5,301.56,301.48,301.56,300.0,289.598,289.6556,289.5788,289.6556,300.0
2023-03-03 13:50:00,301.53,301.53,301.31,301.41,2781.0,289.6268,289.6268,289.4155,289.5115,2781.0
2023-03-03 13:55:00,301.3,301.57,301.3,301.49,2100.0,289.4059,289.6652,289.4059,289.5884,2100.0
2023-03-03 14:00:00,301.56,301.78,301.43,301.76,2115.0,289.6556,289.8669,289.5308,289.8477,2115.0
2023-03-03 14:05:00,301.57,301.93,301.57,301.88,1728.0,289.6652,290.011,289.6652,289.963,1728.0
2023-03-03 14:10:00,301.86,302.58,301.84,302.51,6657.0,289.9438,290.6354,289.9246,290.5681,6657.0
2023-03-03 14:15:00,302.39,302.55,302.27,302.34,4400.0,290.4529,290.6065,290.3376,290.4048,4400.0
2023-03-03 14:20:00,302.3,302.56,302.3,302.35,2400.0,290.3664,290.6161,290.3664,290.4144,2400.0
2023-03-03 14:25:00,302.5,302.67,302.37,302.66,2868.0,290.5585,290.7218,290.4336,290.7122,2868.0
2023-03-03 14:30:00,302.49,302.66,302.33,302.66,2360.0,290.5489,290.7122,290.3952,290.7122,2360.0
2023-03-03 14:35:00,302.64,302.64,302.3,302.31,2326.0,290.693,290.693,290.3664,290.376,2326.0
2023-03-03 14:40:00,302.27,302.48,302.0,302.13,2972.0,290.3376,290.5393,290.0782,290.2031,2972.0
2023-03-03 14:45:00,302.03,302.74,302.03,302.6,3196.0,290.1071,290.789,290.1071,290.6546,3196.0
2023-03-03 14:50:00,302.78,303.01,302.59,302.96,6100.0,290.8275,291.0484,290.645,291.0004,6100.0
2023-03-03 14:55:00,302.77,303.2,302.77,302.8,6893.0,290.8179,291.2309,290.8179,290.8467,6893.0
2023-03-03 15:00:00,302.73,302.91,302.36,302.48,6238.0,290.7794,290.9523,290.424,290.5393,6238.0
2023-03-03 15:05:00,302.51,302.81,302.31,302.74,6271.0,290.5681,290.8563,290.376,290.789,6271.0
2023-03-03 15:10:00,302.77,302.85,302.66,302.76,4249.0,290.8179,290.8947,290.7122,290.8082,4249.0
2023-03-03 15:15:00,302.79,303.02,302.74,302.77,2630.0,290.8371,291.058,290.789,290.8179,2630.0
2023-03-03 15:20:00,302.77,302.98,302.28,302.29,8154.0,290.8179,291.0196,290.3472,290.3568,8154.0
2023-03-03 15:25:00,302.39,302.71,302.36,302.62,3196.0,290.4529,290.7602,290.424,290.6738,3196.0
2023-03-03 15:30:00,302.73,302.73,302.33,302.51,5981.0,290.7794,290.7794,290.3952,290.5681,5981.0
2023-03-03 15:35:00,302.53,302.92,302.45,302.91,7135.0,290.5873,290.9619,290.5105,290.9523,7135.0
2023-03-03 15:40:00,302.81,302.82,302.23,302.68,10490.0,290.8563,290.8659,290.2992,290.7314,10490.0
2023-03-03 15:45:00,302.66,302.72,302.26,302.6,9737.0,290.7122,290.7698,290.328,290.6546,9737.0
2023-03-03 15:50:00,302.58,302.58,301.94,302.09,16709.0,290.6354,290.6354,290.0206,290.1647,16709.0
2023-03-03 15:55:00,302.06,302.85,302.06,302.57,31217.0,290.1359,290.8947,290.1359,290.6257,31217.0
2023-03-06 09:30:00,303.46,304.04,303.34,304.04,10406.0,291.4806,292.0377,291.3654,292.0377,10406.0
2023-03-06 09:35:00,303.69,305.26,303.24,305.26,9225.0,291.7015,293.2096,291.2693,293.2096,9225.0
2023-03-06 09:40:00,305.02,305.2,303.92,304.27,2627.0,292.979,293.1519,291.9225,292.2586,2627.0
2023-03-06 09:45:00,304.8,305.0,304.56,304.61,1002.0,292.7677,292.9598,292.5372,292.5852,1002.0
2023-03-06 09:50:00,304.81,305.62,304.58,305.13,3800.0,292.7773,293.5553,292.5564,293.0847,3800.0
2023-03-06 09:55:00,305.09,305.37,304.35,304.63,3709.0,293.0463,293.3152,292.3355,292.6044,3709.0
2023-03-06 10:00:00,304.56,304.56,303.6,304.47,1837.0,292.5372,292.5372,291.6151,292.4507,1837.0
2023-03-06 10:05:00,304.61,305.49,304.29,305.31,4090.0,292.5852,293.4305,292.2778,293.2576,4090.0
2023-03-06 10:10:00,305.32,305.63,305.02,305.59,4378.0,293.2672,293.565,292.979,293.5265,4378.0
2023-03-06 10:15:00,305.62,305.78,305.33,305.42,3379.0,293.5553,293.709,293.2768,293.3632,3379.0
2023-03-06 10:20:00,305.44,306.71,305.42,306.42,6944.0,293.3825,294.6023,293.3632,294.3238,6944.0
2023-03-06 10:25:00,306.52,307.03,306.32,306.74,5450.0,294.4198,294.9097,294.2277,294.6311,5450.0
2023-03-06 10:30:00,307.02,307.05,306.31,306.38,3664.0,294.9001,294.9289,294.2181,294.2853,3664.0
2023-03-06 10:35:00,306.06,306.44,305.87,306.33,8414.0,293.978,294.343,293.7955,294.2373,8414.0
2023-03-06 10:40:00,306.19,306.63,306.01,306.63,6900.0,294.1028,294.5255,293.93,294.5255,6900.0
2023-03-06 10:45:00,306.63,307.26,306.62,307.26,4529.0,294.5255,295.1306,294.5159,295.1306,4529.0
2023-03-06 10:50:00,307.25,307.27,306.75,306.75,1449.0,295.121,295.1402,294.6407,294.6407,1449.0
2023-03-06 10:55:00,306.86,307.04,306.62,306.62,707.0,294.7464,294.9193,294.5159,294.5159,707.0
2023-03-06 11:00:00,306.71,306.88,306.42,306.46,1000.0,294.6023,294.7656,294.3238,294.3622,1000.0
2023-03-06 11:05:00,306.56,307.05,306.56,306.88,1200.0,294.4582,294.9289,294.4582,294.7656,1200.0
2023-03-06 11:10:00,306.87,307.03,306.77,306.78,1135.0,294.756,294.9097,294.6599,294.6696,1135.0
2023-03-06 11:15:00,306.75,307.28,306.75,307.18,2581.0,294.6407,295.1498,294.6407,295.0538,2581.0
2023-03-06 11:20:00,307.08,307.08,306.47,306.47,1911.0,294.9577,294.9577,294.3718,294.3718,1911.0
2023-03-06 11:25:00,306.74,306.76,306.41,306.41,1400.0,294.6311,294.6503,294.3142,294.3142,1400.0
2023-03-06 11:30:00,306.33,306.6,306.28,306.47,1798.0,294.2373,294.4967,294.1893,294.3718,1798.0
2023-03-06 11:35:00,306.5,306.5,306.28,306.49,805.0,294.4006,294.4006,294.1893,294.391,805.0
2023-03-06 11:40:00,306.15,306.36,306.15,306.27,1200.0,294.0644,294.2661,294.0644,294.1797,1200.0
2023-03-06 11:45:00,306.36,306.36,306.0,306.33,2533.0,294.2661,294.2661,293.9203,294.2373,2533.0
2023-03-06 11:50:00,306.24,306.55,306.19,306.55,600.0,294.1509,294.4486,294.1028,294.4486,600.0
2023-03-06 11:55:00,306.59,306.65,306.41,306.65,800.0,294.4871,294.5447,294.3142,294.5447,800.0
2023-03-06 12:00:00,306.61,306.8,306.57,306.79,508.0,294.5063,294.6888,294.4678,294.6792,508.0
2023-03-06 12:05:00,306.68,306.68,306.56,306.61,881.0,294.5735,294.5735,294.4582,294.5063,881.0
2023-03-06 12:10:00,306.68,306.68,306.56,306.56,860.0,294.5735,294.5735,294.4582,294.4582,860.0
2023-03-06 12:15:00,306.76,306.87,306.51,306.53,4314.0,294.6503,294.756,294.4102,294.4294,4314.0
2023-03-06 12:20:00,306.58,306.68,306.58,306.67,200.0,294.4774,294.5735,294.4774,294.5639,200.0
2023-03-06 12:25:00,306.43,306.56,306.12,306.12,978.0,294.3334,294.4582,294.0356,294.0356,978.0
2023-03-06 12:30:00,306.08,306.08,305.98,305.98,800.0,293.9972,293.9972,293.9011,293.9011,800.0
2023-03-06 12:35:00,306.12,306.27,305.99,306.0,1320.0,294.0356,294.1797,293.9107,293.9203,1320.0
2023-03-06 12:40:00,305.97,306.17,305.96,306.05,1500.0,293.8915,294.0836,293.8819,293.9684,1500.0
2023-03-06 12:45:00,306.17,306.27,305.95,306.27,2386.0,294.0836,294.1797,293.8723,294.1797,2386.0
2023-03-06 12:50:00,306.23,306.34,306.12,306.22,4789.0,294.1413,294.2469,294.0356,294.1317,4789.0
2023-03-06 12:55:00,306.18,306.63,306.09,306.54,2320.0,294.0932,294.5255,294.0068,294.439,2320.0
2023-03-06 13:00:00,306.61,306.75,306.39,306.4,1900.0,294.5063,294.6407,294.2949,294.3046,1900.0
2023-03-06 13:05:00,306.44,306.61,306.41,306.61,2499.0,294.343,294.5063,294.3142,294.5063,2499.0
2023-03-06 13:10:00,306.63,306.63,306.61,306.61,300.0,294.5255,294.5255,294.5063,294.5063,300.0
2023-03-06 13:15:00,306.61,306.61,306.41,306.41,1123.0,294.5063,294.5063,294.3142,294.3142,1123.0
2023-03-06 13:20:00,306.59,306.6,306.37,306.43,1726.0,294.4871,294.4967,294.2757,294.3334,1726.0
2023-03-06 13:25:00,306.45,306.56,306.21,306.22,3320.0,294.3526,294.4582,294.1221,294.1317,3320.0
2023-03-06 13:30:00,306.18,306.28,306.02,306.03,1153.0,294.0932,294.1893,293.9396,293.9492,1153.0
2023-03-06 13:35:00,306.0,306.07,305.87,306.07,3573.0,293.9203,293.9876,293.7955,293.9876,3573.0
2023-03-06 13:40:00,305.99,305.99,305.75,305.85,3263.0,293.9107,293.9107,293.6802,293.7763,3263.0
2023-03-06 13:45:00,305.85,305.88,305.7,305.72,5403.0,293.7763,293.8051,293.6322,293.6514,5403.0
2023-03-06 13:50:00,305.79,305.87,305.63,305.64,2507.0,293.7186,293.7955,293.565,293.5746,2507.0
2023-03-06 13:55:00,305.47,305.72,305.39,305.63,2989.0,293.4113,293.6514,293.3344,293.565,2989.0
2023-03-06 14:00:00,305.63,305.64,305.24,305.25,1430.0,293.565,293.5746,293.1903,293.2,1430.0
2023-03-06 14:05:00,305.2,305.86,305.2,305.53,9502.0,293.1519,293.7859,293.1519,293.4689,9502.0
2023-03-06 14:10:00,305.46,305.64,305.45,305.59,1004.0,293.4017,293.5746,293.3921,293.5265,1004.0
2023-03-06 14:15:00,305.48,305.53,305.34,305.4,1400.0,293.4209,293.4689,293.2864,293.344,1400.0
2023-03-06 14:20:00,305.44,305.44,305.14,305.19,1504.0,293.3825,293.3825,293.0943,293.1423,1504.0
2023-03-06 14:25:00,305.19,305.29,304.94,305.29,2236.0,293.1423,293.2384,292.9022,293.2384,2236.0
2023-03-06 14:30:00,305.3,305.55,305.26,305.47,3690.0,293.248,293.4881,293.2096,293.4113,3690.0
2023-03-06 14:35:00,305.51,305.51,305.31,305.43,2331.0,293.4497,293.4497,293.2576,293.3728,2331.0
2023-03-06 14:40:00,305.53,305.77,305.52,305.76,900.0,293.4689,293.6994,293.4593,293.6898,900.0
2023-03-06 14:45:00,305.67,305.77,305.48,305.67,5292.0,293.6034,293.6994,293.4209,293.6034,5292.0
2023-03-06 14:50:00,305.62,305.67,305.55,305.67,1147.0,293.5553,293.6034,293.4881,293.6034,1147.0
2023-03-06 14:55:00,305.67,305.67,305.42,305.43,1415.0,293.6034,293.6034,293.3632,293.3728,1415.0
2023-03-06 15:00:00,305.64,305.73,305.57,305.69,1211.0,293.5746,293.661,293.5073,293.6226,1211.0
2023-03-06 15:05:00,305.62,306.07,305.62,306.07,4590.0,293.5553,293.9876,293.5553,293.9876,4590.0
2023-03-06 15:10:00,306.01,306.15,305.58,305.65,6944.0,293.93,294.0644,293.5169,293.5842,6944.0
2023-03-06 15:15:00,305.63,305.63,304.89,305.11,1986.0,293.565,293.565,292.8542,293.0655,1986.0
2023-03-06 15:20:00,304.9,305.04,304.55,304.68,5271.0,292.8638,292.9982,292.5276,292.6525,5271.0
2023-03-06 15:25:00,304.71,304.94,304.62,304.62,2554.0,292.6813,292.9022,292.5948,292.5948,2554.0
2023-03-06 15:30:00,304.56,304.79,304.34,304.63,5622.0,292.5372,292.7581,292.3259,292.6044,5622.0
2023-03-06 15:35:00,304.72,305.0,304.71,304.98,3897.0,292.6909,292.9598,292.6813,292.9406,3897.0
2023-03-06 15:40:00,304.95,305.08,304.9,305.04,3203.0,292.9118,293.0367,292.8638,292.9982,3203.0
2023-03-06 15:45:00,304.98,305.66,304.98,305.64,16665.0,292.9406,293.5938,292.9406,293.5746,16665.0
2023-03-06 15:50:00,305.67,305.9,305.67,305.67,14586.0,293.6034,293.8243,293.6034,293.6034,14586.0
2023-03-06 15:55:00,305.44,305.67,304.99,305.64,65168.0,293.3825,293.6034,292.9502,293.5746,65168.0
2023-03-07 09:30:00,305.57,305.98,304.13,305.43,8574.0,293.5073,293.9011,292.1242,293.3728,8574.0
2023-03-07 09:35:00,305.16,305.47,304.55,305.24,2363.0,293.1135,293.4113,292.5276,293.1903,2363.0
2023-03-07 09:40:00,305.37,305.73,305.37,305.62,2895.0,293.3152,293.661,293.3152,293.5553,2895.0
2023-03-07 09:45:00,305.5,305.98,305.24,305.4,3037.0,293.4401,293.9011,293.1903,293.344,3037.0
2023-03-07 09:50:00,305.47,305.77,305.18,305.32,1627.0,293.4113,293.6994,293.1327,293.2672,1627.0
2023-03-07 09:55:00,305.34,305.66,305.2,305.49,2445.0,293.2864,293.5938,293.1519,293.4305,2445.0
2023-03-07 10:00:00,305.39,305.39,303.42,303.94,2492.0,293.3344,293.3344,291.4422,291.9417,2492.0
2023-03-07 10:05:00,303.81,304.03,302.91,303.06,3632.0,291.8168,292.0281,290.9523,291.0964,3632.0
2023-03-07 10:10:00,302.85,303.16,302.67,302.76,1825.0,290.8947,291.1925,290.7218,290.8082,1825.0
2023-03-07 10:15:00,302.89,302.89,302.31,302.41,1850.0,290.9331,290.9331,290.376,290.4721,1850.0
2023-03-07 10:20:00,302.26,303.89,302.26,303.46,4285.0,290.328,291.8936,290.328,291.4806,4285.0
2023-03-07 10:25:00,303.3,303.3,302.81,303.23,1300.0,291.3269,291.3269,290.8563,291.2597,1300.0
2023-03-07 10:30:00,303.5,304.15,303.5,303.76,1100.0,291.519,292.1434,291.519,291.7688,1100.0
2023-03-07 10:35:00,304.14,304.21,303.63,304.01,2171.0,292.1338,292.201,291.6439,292.0089,2171.0
2023-03-07 10:40:00,303.81,303.95,302.81,303.11,2971.0,291.8168,291.9513,290.8563,291.1444,2971.0
2023-03-07 10:45:00,302.97,303.7,302.95,303.45,4830.0,291.01,291.7111,290.9907,291.471,4830.0
2023-03-07 10:50:00,303.39,303.73,302.71,303.21,8746.0,291.4134,291.74,290.7602,291.2405,8746.0
2023-03-07 10:55:00,303.49,303.51,302.32,302.6,4100.0,291.5094,291.5286,290.3856,290.6546,4100.0
2023-03-07 11:00:00,302.42,302.95,302.25,302.95,1205.0,290.4817,290.9907,290.3184,290.9907,1205.0
2023-03-07 11:05:00,302.8,303.14,302.77,302.83,2315.0,290.8467,291.1732,290.8179,290.8755,2315.0
2023-03-07 11:10:00,302.89,303.15,302.79,302.96,1200.0,290.9331,291.1829,290.8371,291.0004,1200.0
2023-03-07 11:15:00,302.38,302.59,302.28,302.59,2007.0,290.4432,290.645,290.3472,290.645,2007.0
2023-03-07 11:20:00,302.5,302.78,301.94,302.47,3210.0,290.5585,290.8275,290.0206,290.5297,3210.0
2023-03-07 11:25:00,302.29,302.69,302.28,302.37,818.0,290.3568,290.741,290.3472,290.4336,818.0
2023-03-07 11:30:00,302.63,302.93,302.53,302.86,1257.0,290.6834,290.9715,290.5873,290.9043,1257.0
2023-03-07 11:35:00,303.03,303.29,302.91,303.28,936.0,291.0676,291.3173,290.9523,291.3077,936.0
2023-03-07 11:40:00,303.25,303.28,302.48,303.0,2300.0,291.2789,291.3077,290.5393,291.0388,2300.0
2023-03-07 11:45:00,303.04,303.31,303.04,303.17,1587.0,291.0772,291.3365,291.0772,291.2021,1587.0
2023-03-07 11:50:00,303.27,303.27,302.68,302.68,800.0,291.2981,291.2981,290.7314,290.7314,800.0
2023-03-07 11:55:00,302.47,302.52,302.32,302.48,1000.0,290.5297,290.5777,290.3856,290.5393,1000.0
2023-03-07 12:00:00,302.58,302.79,302.43,302.46,1310.0,290.6354,290.8371,290.4913,290.5201,1310.0
2023-03-07 12:05:00,302.37,302.39,302.12,302.28,1310.0,290.4336,290.4529,290.1935,290.3472,1310.0
2023-03-07 12:10:00,302.19,302.61,301.94,301.94,4000.0,290.2607,290.6642,290.0206,290.0206,4000.0
2023-03-07 12:15:00,301.76,302.49,301.76,302.49,2024.0,289.8477,290.5489,289.8477,290.5489,2024.0
2023-03-07 12:20:00,302.68,303.37,302.26,302.26,2578.0,290.7314,291.3942,290.328,290.328,2578.0
2023-03-07 12:25:00,302.6,303.3,302.6,302.94,2143.0,290.6546,291.3269,290.6546,290.9811,2143.0
2023-03-07 12:30:00,302.67,302.83,302.31,302.31,22310.0,290.7218,290.8755,290.376,290.376,22310.0
2023-03-07 12:35:00,302.22,302.36,301.72,301.73,5287.0,290.2896,290.424,289.8093,289.8189,5287.0
2023-03-07 12:40:00,301.75,301.8,301.53,301.77,1701.0,289.8381,289.8861,289.6268,289.8573,1701.0
2023-03-07 12:45:00,301.71,301.87,301.62,301.72,2157.0,289.7997,289.9534,289.7133,289.8093,2157.0
2023-03-07 12:50:00,301.72,301.75,301.44,301.46,1347.0,289.8093,289.8381,289.5404,289.5596,1347.0
2023-03-07 12:55:00,301.33,301.46,300.91,300.92,3032.0,289.4347,289.5596,289.0313,289.0409,3032.0
2023-03-07 13:00:00,300.92,301.09,300.58,300.58,3102.0,289.0409,289.2042,288.7143,288.7143,3102.0
2023-03-07 13:05:00,300.56,300.57,299.88,300.33,5598.0,288.6951,288.7047,288.0419,288.4742,5598.0
2023-03-07 13:10:00,300.34,300.75,300.18,300.75,10906.0,288.4838,288.8776,288.3301,288.8776,10906.0
2023-03-07 13:15:00,300.81,300.91,300.55,300.55,3352.0,288.9352,289.0313,288.6855,288.6855,3352.0
2023-03-07 13:20:00,300.64,300.87,300.3,300.49,1294.0,288.7719,288.9929,288.4454,288.6279,1294.0
2023-03-07 13:25:00,300.31,300.82,300.31,300.77,1301.0,288.455,288.9448,288.455,288.8968,1301.0
2023-03-07 13:30:00,300.81,300.84,300.59,300.78,3251.0,288.9352,288.964,288.7239,288.9064,3251.0
2023-03-07 13:35:00,300.46,300.83,300.25,300.49,10969.0,288.599,288.9544,288.3973,288.6279,10969.0
2023-03-07 13:40:00,300.26,300.26,299.71,299.71,849.0,288.4069,288.4069,287.8786,287.8786,849.0
2023-03-07 13:45:00,299.8,300.14,299.6,299.74,5790.0,287.9651,288.2917,287.773,287.9075,5790.0
2023-03-07 13:50:00,299.64,299.84,299.51,299.51,1761.0,287.8114,288.0035,287.6865,287.6865,1761.0
2023-03-07 13:55:00,299.54,300.09,299.54,299.76,2630.0,287.7154,288.2436,287.7154,287.9267,2630.0
2023-03-07 14:00:00,299.89,300.05,299.66,299.71,4893.0,288.0515,288.2052,287.8306,287.8786,4893.0
2023-03-07 14:05:00,299.56,299.83,299.46,299.78,2485.0,287.7346,287.9939,287.6385,287.9459,2485.0
2023-03-07 14:10:00,299.76,300.11,299.75,300.06,2328.0,287.9267,288.2629,287.9171,288.2148,2328.0
2023-03-07 14:15:00,300.09,300.45,299.9,299.97,9298.0,288.2436,288.5894,288.0611,288.1284,9298.0
2023-03-07 14:20:00,299.81,299.92,299.55,299.74,1033.0,287.9747,288.0804,287.725,287.9075,1033.0
2023-03-07 14:25:00,299.86,300.05,299.83,300.01,2647.0,288.0227,288.2052,287.9939,288.1668,2647.0
2023-03-07 14:30:00,300.0,300.03,299.59,299.66,2602.0,288.1572,288.186,287.7634,287.8306,2602.0
2023-03-07 14:35:00,299.65,299.78,299.49,299.77,3374.0,287.821,287.9459,287.6673,287.9363,3374.0
2023-03-07 14:40:00,299.68,299.72,299.13,299.31,2916.0,287.8498,287.8883,287.3215,287.4944,2916.0
2023-03-07 14:45:00,299.29,299.57,299.14,299.27,3752.0,287.4752,287.7442,287.3312,287.456,3752.0
2023-03-07 14:50:00,299.25,299.43,299.22,299.24,1700.0,287.4368,287.6097,287.408,287.4272,1700.0
2023-03-07 14:55:00,299.35,299.36,298.79,299.07,2713.0,287.5329,287.5425,286.995,287.2639,2713.0
2023-03-07 15:00:00,299.19,299.48,299.15,299.42,1004.0,287.3792,287.6577,287.3408,287.6001,1004.0
2023-03-07 15:05:00,299.3,299.67,299.3,299.67,1950.0,287.4848,287.8402,287.4848,287.8402,1950.0
2023-03-07 15:10:00,299.6,300.05,299.56,300.01,2595.0,287.773,288.2052,287.7346,288.1668,2595.0
2023-03-07 15:15:00,300.07,300.13,299.94,300.0,2599.0,288.2244,288.2821,288.0996,288.1572,2599.0
2023-03-07 15:20:00,300.03,300.18,299.78,299.8,4300.0,288.186,288.3301,287.9459,287.9651,4300.0
2023-03-07 15:25:00,299.72,299.72,299.32,299.48,2447.0,287.8883,287.8883,287.504,287.6577,2447.0
2023-03-07 15:30:00,299.48,300.11,299.38,300.04,6748.0,287.6577,288.2629,287.5617,288.1956,6748.0
2023-03-07 15:35:00,299.98,300.01,299.67,299.67,3375.0,288.138,288.1668,287.8402,287.8402,3375.0
2023-03-07 15:40:00,299.87,299.98,299.51,299.51,3359.0,288.0323,288.138,287.6865,287.6865,3359.0
2023-03-07 15:45:00,299.63,299.68,299.17,299.22,6255.0,287.8018,287.8498,287.36,287.408,6255.0
2023-03-07 15:50:00,299.23,299.55,299.14,299.26,8852.0,287.4176,287.725,287.3312,287.4464,8852.0
2023-03-07 15:55:00,299.3,299.42,298.83,299.32,24689.0,287.4848,287.6001,287.0334,287.504,24689.0
2023-03-08 09:30:00,299.88,301.58,299.88,301.5,6823.0,288.0419,289.6748,288.0419,289.598,6823.0
2023-03-08 09:35:00,301.22,301.48,300.17,300.17,43995.0,289.329,289.5788,288.3205,288.3205,43995.0
2023-03-08 09:40:00,300.39,301.07,299.7,299.7,1478.0,288.5318,289.185,287.869,287.869,1478.0
2023-03-08 09:45:00,300.45,300.91,300.45,300.91,300.0,288.5894,289.0313,288.5894,289.0313,300.0
2023-03-08 09:50:00,300.69,301.7,300.69,301.7,1647.0,288.82,289.7901,288.82,289.7901,1647.0
2023-03-08 09:55:00,301.96,302.52,301.96,302.11,903.0,290.0398,290.5777,290.0398,290.1839,903.0
2023-03-08 10:00:00,302.12,302.37,300.45,301.42,1800.0,290.1935,290.4336,288.5894,289.5211,1800.0
2023-03-08 10:05:00,301.44,302.06,301.12,301.57,7394.0,289.5404,290.1359,289.233,289.6652,7394.0
2023-03-08 10:10:00,301.57,302.1,301.51,302.09,1734.0,289.6652,290.1743,289.6076,290.1647,1734.0
2023-03-08 10:15:00,302.05,302.15,301.35,301.55,1382.0,290.1263,290.2223,289.4539,289.646,1382.0
2023-03-08 10:20:00,301.6,302.61,301.29,302.61,1731.0,289.694,290.6642,289.3963,290.6642,1731.0
2023-03-08 10:25:00,302.31,302.31,302.26,302.31,300.0,290.376,290.376,290.328,290.376,300.0
2023-03-08 10:30:00,301.84,302.0,301.34,301.66,9453.0,289.9246,290.0782,289.4443,289.7517,9453.0
2023-03-08 10:35:00,302.06,302.19,301.46,301.92,56391.0,290.1359,290.2607,289.5596,290.0014,56391.0
2023-03-08 10:40:00,301.89,302.05,301.67,301.68,1932.0,289.9726,290.1263,289.7613,289.7709,1932.0
2023-03-08 10:45:00,301.57,301.58,301.21,301.24,800.0,289.6652,289.6748,289.3194,289.3483,800.0
2023-03-08 10:50:00,301.23,301.28,301.02,301.06,636.0,289.3386,289.3867,289.1369,289.1754,636.0
2023-03-08 10:55:00,300.88,300.88,299.18,299.81,7564.0,289.0025,289.0025,287.3696,287.9747,7564.0
2023-03-08 11:00:00,300.13,300.37,299.7,300.34,2810.0,288.2821,288.5126,287.869,288.4838,2810.0
2023-03-08 11:05:00,300.39,300.45,300.28,300.28,836.0,288.5318,288.5894,288.4261,288.4261,836.0
2023-03-08 11:10:00,300.07,300.47,299.86,300.25,1378.0,288.2244,288.6086,288.0227,288.3973,1378.0
2023-03-08 11:15:00,300.3,300.3,299.79,299.93,10662.0,288.4454,288.4454,287.9555,288.09,10662.0
2023-03-08 11:20:00,299.76,300.29,299.76,300.29,1291.0,287.9267,288.4358,287.9267,288.4358,1291.0
2023-03-08 11:25:00,300.12,300.51,300.11,300.49,602.0,288.2725,288.6471,288.2629,288.6279,602.0
2023-03-08 11:30:00,300.4,300.46,300.35,300.46,500.0,288.5414,288.599,288.4934,288.599,500.0
2023-03-08 11:35:00,300.21,300.25,299.38,299.71,15389.0,288.3589,288.3973,287.5617,287.8786,15389.0
2023-03-08 11:40:00,299.69,300.15,299.68,300.15,1300.0,287.8594,288.3013,287.8498,288.3013,1300.0
2023-03-08 11:45:00,300.58,301.37,300.58,301.35,1224.0,288.7143,289.4731,288.7143,289.4539,1224.0
2023-03-08 11:50:00,301.2,301.43,301.2,301.43,875.0,289.3098,289.5308,289.3098,289.5308,875.0
2023-03-08 11:55:00,301.44,301.47,301.03,301.03,652.0,289.5404,289.5692,289.1465,289.1465,652.0
2023-03-08 12:00:00,301.03,301.23,300.99,301.14,500.0,289.1465,289.3386,289.1081,289.2522,500.0
2023-03-08 12:05:00,300.91,300.91,300.47,300.47,1596.0,289.0313,289.0313,288.6086,288.6086,1596.0
2023-03-08 12:10:00,300.46,300.46,300.45,300.46,200.0,288.599,288.599,288.5894,288.599,200.0
2023-03-08 12:15:00,299.94,300.51,299.94,300.5,1355.0,288.0996,288.6471,288.0996,288.6375,1355.0
2023-03-08 12:20:00,300.51,300.53,300.33,300.5,1302.0,288.6471,288.6663,288.4742,288.6375,1302.0
2023-03-08 12:25:00,300.37,300.38,300.02,300.13,807.0,288.5126,288.5222,288.1764,288.2821,807.0
2023-03-08 12:30:00,299.58,300.01,299.55,299.85,1760.0,287.7538,288.1668,287.725,288.0131,1760.0
2023-03-08 12:35:00,300.09,300.11,300.07,300.11,500.0,288.2436,288.2629,288.2244,288.2629,500.0
2023-03-08 12:40:00,300.12,300.33,300.12,300.15,446.0,288.2725,288.4742,288.2725,288.3013,446.0
2023-03-08 12:45:00,300.21,300.22,299.9,300.03,738.0,288.3589,288.3685,288.0611,288.186,738.0
2023-03-08 12:50:00,299.81,300.34,299.78,300.19,16963.0,287.9747,288.4838,287.9459,288.3397,16963.0
2023-03-08 12:55:00,300.51,300.51,299.93,300.27,4084.0,288.6471,288.6471,288.09,288.4165,4084.0
2023-03-08 13:00:00,300.29,300.55,299.75,299.88,5771.0,288.4358,288.6855,287.9171,288.0419,5771.0
2023-03-08 13:05:00,299.93,300.13,299.81,299.81,1411.0,288.09,288.2821,287.9747,287.9747,1411.0
2023-03-08 13:10:00,299.95,300.19,299.56,299.94,3631.0,288.1092,288.3397,287.7346,288.0996,3631.0
2023-03-08 13:15:00,300.0,300.01,299.64,299.71,2561.0,288.1572,288.1668,287.8114,287.8786,2561.0
2023-03-08 13:20:00,299.74,300.12,299.62,300.11,6181.0,287.9075,288.2725,287.7922,288.2629,6181.0
2023-03-08 13:25:00,300.02,300.4,300.02,300.05,2600.0,288.1764,288.5414,288.1764,288.2052,2600.0
2023-03-08 13:30:00,299.9,300.26,299.9,300.22,1500.0,288.0611,288.4069,288.0611,288.3685,1500.0
2023-03-08 13:35:00,300.12,300.19,300.06,300.12,1341.0,288.2725,288.3397,288.2148,288.2725,1341.0
2023-03-08 13:40:00,300.05,300.2,300.0,300.18,1855.0,288.2052,288.3493,288.1572,288.3301,1855.0
2023-03-08 13:45:00,300.11,300.27,300.11,300.27,500.0,288.2629,288.4165,288.2629,288.4165,500.0
2023-03-08 13:50:00,300.14,300.64,300.13,300.55,1952.0,288.2917,288.7719,288.2821,288.6855,1952.0
2023-03-08 13:55:00,300.54,300.56,300.33,300.56,3432.0,288.6759,288.6951,288.4742,288.6951,3432.0
2023-03-08 14:00:00,300.55,300.92,300.54,300.92,1100.0,288.6855,289.0409,288.6759,289.0409,1100.0
2023-03-08 14:05:00,300.81,300.99,300.81,300.99,500.0,288.9352,289.1081,288.9352,289.1081,500.0
2023-03-08 14:10:00,301.26,301.31,300.95,300.96,1320.0,289.3675,289.4155,289.0697,289.0793,1320.0
2023-03-08 14:15:00,300.96,300.96,300.56,300.87,833.0,289.0793,289.0793,288.6951,288.9929,833.0
2023-03-08 14:20:00,300.99,301.06,300.96,300.96,833.0,289.1081,289.1754,289.0793,289.0793,833.0
2023-03-08 14:25:00,301.07,301.17,301.05,301.17,700.0,289.185,289.281,289.1658,289.281,700.0
2023-03-08 14:30:00,301.19,301.2,301.06,301.09,1037.0,289.3002,289.3098,289.1754,289.2042,1037.0
2023-03-08 14:35:00,301.07,301.41,301.06,301.38,1656.0,289.185,289.5115,289.1754,289.4827,1656.0
2023-03-08 14:40:00,301.35,301.35,301.05,301.05,1320.0,289.4539,289.4539,289.1658,289.1658,1320.0
2023-03-08 14:45:00,301.14,301.26,301.01,301.25,1001.0,289.2522,289.3675,289.1273,289.3579,1001.0
2023-03-08 14:50:00,301.2,301.31,301.2,301.26,852.0,289.3098,289.4155,289.3098,289.3675,852.0
2023-03-08 14:55:00,301.2,301.36,301.13,301.34,3429.0,289.3098,289.4635,289.2426,289.4443,3429.0
2023-03-08 15:00:00,301.38,301.49,301.3,301.43,2030.0,289.4827,289.5884,289.4059,289.5308,2030.0
2023-03-08 15:05:00,301.4,301.66,301.07,301.66,4688.0,289.5019,289.7517,289.185,289.7517,4688.0
2023-03-08 15:10:00,301.66,301.88,301.63,301.87,2473.0,289.7517,289.963,289.7229,289.9534,2473.0
2023-03-08 15:15:00,301.88,301.88,301.69,301.87,2724.0,289.963,289.963,289.7805,289.9534,2724.0
2023-03-08 15:20:00,301.94,302.05,301.68,301.68,3480.0,290.0206,290.1263,289.7709,289.7709,3480.0
2023-03-08 15:25:00,301.73,302.01,301.73,301.94,4158.0,289.8189,290.0879,289.8189,290.0206,4158.0
2023-03-08 15:30:00,301.99,302.36,301.88,301.89,4104.0,290.0686,290.424,289.963,289.9726,4104.0
2023-03-08 15:35:00,301.99,302.59,301.98,302.21,3139.0,290.0686,290.645,290.059,290.28,3139.0
2023-03-08 15:40:00,302.3,302.73,302.25,302.65,4600.0,290.3664,290.7794,290.3184,290.7026,4600.0
2023-03-08 15:45:00,302.66,303.09,302.44,302.59,6179.0,290.7122,291.1252,290.5009,290.645,6179.0
2023-03-08 15:50:00,302.6,302.92,302.53,302.6,9057.0,290.6546,290.9619,290.5873,290.6546,9057.0
2023-03-08 15:55:00,302.6,302.7,302.09,302.27,31954.0,290.6546,290.7506,290.1647,290.3376,31954.0
2023-03-09 09:30:00,304.48,306.64,304.0,306.29,19531.0,292.4603,294.5351,291.9993,294.1989,19531.0
2023-03-09 09:35:00,306.44,308.33,305.0,308.32,27843.0,294.343,296.1584,292.9598,296.1488,27843.0
2023-03-09 09:40:00,308.33,309.36,306.62,307.07,42088.0,296.1584,297.1477,294.5159,294.9481,42088.0
2023-03-09 09:45:00,307.0,307.85,306.22,307.4,13166.0,294.8809,295.6973,294.1317,295.2651,13166.0
2023-03-09 09:50:00,307.7,308.21,306.81,307.12,6141.0,295.5532,296.0431,294.6984,294.9961,6141.0
2023-03-09 09:55:00,307.0,308.09,306.83,307.35,8740.0,294.8809,295.9278,294.7176,295.2171,8740.0
2023-03-09 10:00:00,307.59,307.61,306.87,307.45,7817.0,295.4476,295.4668,294.756,295.3131,7817.0
2023-03-09 10:05:00,307.5,307.67,306.74,307.04,4824.0,295.3611,295.5244,294.6311,294.9193,4824.0
2023-03-09 10:10:00,307.15,307.55,306.77,307.55,6954.0,295.0249,295.4092,294.6599,295.4092,6954.0
2023-03-09 10:15:00,307.51,307.51,306.33,307.34,12159.0,295.3707,295.3707,294.2373,295.2074,12159.0
2023-03-09 10:20:00,307.17,307.36,306.69,306.92,9270.0,295.0442,295.2267,294.5831,294.804,9270.0
2023-03-09 10:25:00,306.75,307.02,306.0,306.07,20713.0,294.6407,294.9001,293.9203,293.9876,20713.0
2023-03-09 10:30:00,306.31,307.36,306.3,307.3,7811.0,294.2181,295.2267,294.2085,295.169,7811.0
2023-03-09 10:35:00,307.47,307.54,307.23,307.25,2569.0,295.3323,295.3996,295.1018,295.121,2569.0
2023-03-09 10:40:00,307.43,307.47,306.73,307.1,7905.0,295.2939,295.3323,294.6215,294.9769,7905.0
2023-03-09 10:45:00,307.06,307.45,306.81,306.86,3869.0,294.9385,295.3131,294.6984,294.7464,3869.0
2023-03-09 10:50:00,307.01,307.01,306.44,306.45,1262.0,294.8905,294.8905,294.343,294.3526,1262.0
2023-03-09 10:55:00,306.44,306.46,306.05,306.31,4531.0,294.343,294.3622,293.9684,294.2181,4531.0
2023-03-09 11:00:00,306.34,306.37,306.22,306.31,3069.0,294.2469,294.2757,294.1317,294.2181,3069.0
2023-03-09 11:05:00,306.44,306.45,305.56,305.96,5171.0,294.343,294.3526,293.4977,293.8819,5171.0
2023-03-09 11:10:00,305.96,306.18,305.96,306.09,1520.0,293.8819,294.0932,293.8819,294.0068,1520.0
2023-03-09 11:15:00,306.05,306.61,306.05,306.34,2000.0,293.9684,294.5063,293.9684,294.2469,2000.0
2023-03-09 11:20:00,306.28,306.28,305.8,305.88,1193.0,294.1893,294.1893,293.7282,293.8051,1193.0
2023-03-09 11:25:00,305.87,305.87,305.0,305.26,1453.0,293.7955,293.7955,292.9598,293.2096,1453.0
2023-03-09 11:30:00,305.5,305.51,305.06,305.22,1148.0,293.4401,293.4497,293.0175,293.1711,1148.0
2023-03-09 11:35:00,305.1,305.26,304.87,304.87,1300.0,293.0559,293.2096,292.835,292.835,1300.0
2023-03-09 11:40:00,305.11,305.11,304.77,304.78,700.0,293.0655,293.0655,292.7389,292.7485,700.0
2023-03-09 11:45:00,305.06,305.76,305.06,305.67,3772.0,293.0175,293.6898,293.0175,293.6034,3772.0
2023-03-09 11:50:00,305.53,305.83,305.47,305.67,2819.0,293.4689,293.7571,293.4113,293.6034,2819.0
2023-03-09 11:55:00,305.48,305.48,305.17,305.17,823.0,293.4209,293.4209,293.1231,293.1231,823.0
2023-03-09 12:00:00,305.14,305.19,304.48,304.54,1495.0,293.0943,293.1423,292.4603,292.518,1495.0
2023-03-09 12:05:00,304.5,304.85,304.27,304.85,4598.0,292.4796,292.8157,292.2586,292.8157,4598.0
2023-03-09 12:10:00,304.75,304.88,304.63,304.84,1350.0,292.7197,292.8446,292.6044,292.8061,1350.0
2023-03-09 12:15:00,304.79,305.01,304.62,305.0,2487.0,292.7581,292.9694,292.5948,292.9598,2487.0
2023-03-09 12:20:00,305.01,305.43,304.99,305.43,2050.0,292.9694,293.3728,292.9502,293.3728,2050.0
2023-03-09 12:25:00,305.31,305.78,305.2,305.78,2986.0,293.2576,293.709,293.1519,293.709,2986.0
2023-03-09 12:30:00,305.61,305.72,305.46,305.67,1373.0,293.5457,293.6514,293.4017,293.6034,1373.0
2023-03-09 12:35:00,305.36,305.44,304.77,304.83,2469.0,293.3056,293.3825,292.7389,292.7965,2469.0
2023-03-09 12:40:00,304.49,304.72,304.43,304.52,1532.0,292.47,292.6909,292.4123,292.4988,1532.0
2023-03-09 12:45:00,304.44,304.79,304.23,304.57,2094.0,292.4219,292.7581,292.2202,292.5468,2094.0
2023-03-09 12:50:00,304.63,304.77,304.45,304.76,2535.0,292.6044,292.7389,292.4315,292.7293,2535.0
2023-03-09 12:55:00,304.86,305.11,304.6,304.67,2534.0,292.8253,293.0655,292.5756,292.6428,2534.0
2023-03-09 13:00:00,304.4,304.61,304.22,304.54,1504.0,292.3835,292.5852,292.2106,292.518,1504.0
2023-03-09 13:05:00,304.54,304.59,304.31,304.56,1656.0,292.518,292.566,292.2971,292.5372,1656.0
2023-03-09 13:10:00,304.33,304.56,304.18,304.42,1789.0,292.3163,292.5372,292.1722,292.4027,1789.0
2023-03-09 13:15:00,304.41,304.41,303.82,303.87,2455.0,292.3931,292.3931,291.8264,291.8744,2455.0
2023-03-09 13:20:00,304.13,304.33,303.42,303.42,1262.0,292.1242,292.3163,291.4422,291.4422,1262.0
2023-03-09 13:25:00,303.4,303.55,303.29,303.41,1026.0,291.423,291.5671,291.3173,291.4326,1026.0
2023-03-09 13:30:00,303.28,303.3,302.72,303.15,2200.0,291.3077,291.3269,290.7698,291.1829,2200.0
2023-03-09 13:35:00,302.93,302.93,302.38,302.38,1400.0,290.9715,290.9715,290.4432,290.4432,1400.0
2023-03-09 13:40:00,302.62,303.03,302.61,302.91,1700.0,290.6738,291.0676,290.6642,290.9523,1700.0
2023-03-09 13:45:00,302.8,302.89,301.97,302.21,1763.0,290.8467,290.9331,290.0494,290.28,1763.0
2023-03-09 13:50:00,301.83,302.36,301.83,302.2,2168.0,289.915,290.424,289.915,290.2704,2168.0
2023-03-09 13:55:00,302.22,302.33,301.95,302.1,1478.0,290.2896,290.3952,290.0302,290.1743,1478.0
2023-03-09 14:00:00,302.0,302.1,301.44,301.44,4260.0,290.0782,290.1743,289.5404,289.5404,4260.0
2023-03-09 14:05:00,301.6,301.83,301.6,301.76,1102.0,289.694,289.915,289.694,289.8477,1102.0
2023-03-09 14:10:00,301.57,301.81,301.31,301.81,1874.0,289.6652,289.8957,289.4155,289.8957,1874.0
2023-03-09 14:15:00,301.67,301.91,301.67,301.9,400.0,289.7613,289.9918,289.7613,289.9822,400.0
2023-03-09 14:20:00,301.99,302.26,301.54,302.25,5052.0,290.0686,290.328,289.6364,290.3184,5052.0
2023-03-09 14:25:00,302.28,302.35,301.97,301.97,1713.0,290.3472,290.4144,290.0494,290.0494,1713.0
2023-03-09 14:30:00,301.97,302.29,301.84,302.0,5802.0,290.0494,290.3568,289.9246,290.0782,5802.0
2023-03-09 14:35:00,301.99,302.43,301.86,301.86,3024.0,290.0686,290.4913,289.9438,289.9438,3024.0
2023-03-09 14:40:00,301.98,302.2,301.85,302.11,1100.0,290.059,290.2704,289.9342,290.1839,1100.0
2023-03-09 14:45:00,302.09,302.34,301.52,301.55,4605.0,290.1647,290.4048,289.6172,289.646,4605.0
2023-03-09 14:50:00,301.63,301.79,301.34,301.62,4197.0,289.7229,289.8765,289.4443,289.7133,4197.0
2023-03-09 14:55:00,301.6,301.6,301.06,301.11,1000.0,289.694,289.694,289.1754,289.2234,1000.0
2023-03-09 15:00:00,301.07,301.23,300.72,300.72,1602.0,289.185,289.3386,288.8488,288.8488,1602.0
2023-03-09 15:05:00,300.76,300.76,300.29,300.41,7390.0,288.8872,288.8872,288.4358,288.551,7390.0
2023-03-09 15:10:00,300.38,300.57,300.14,300.18,2102.0,288.5222,288.7047,288.2917,288.3301,2102.0
2023-03-09 15:15:00,300.13,300.13,298.97,298.97,3167.0,288.2821,288.2821,287.1679,287.1679,3167.0
2023-03-09 15:20:00,298.96,299.71,298.63,299.27,2454.0,287.1583,287.8786,286.8413,287.456,2454.0
2023-03-09 15:25:00,298.97,299.78,298.97,299.11,2641.0,287.1679,287.9459,287.1679,287.3023,2641.0
2023-03-09 15:30:00,299.1,299.95,298.9,299.95,4547.0,287.2927,288.1092,287.1006,288.1092,4547.0
2023-03-09 15:35:00,299.85,299.85,298.92,299.46,6843.0,288.0131,288.0131,287.1198,287.6385,6843.0
2023-03-09 15:40:00,299.51,299.56,299.14,299.27,6166.0,287.6865,287.7346,287.3312,287.456,6166.0
2023-03-09 15:45:00,299.14,299.23,298.56,298.89,8746.0,287.3312,287.4176,286.774,287.091,8746.0
2023-03-09 15:50:00,298.89,299.65,298.89,299.32,13053.0,287.091,287.821,287.091,287.504,13053.0
2023-03-09 15:55:00,299.29,299.45,298.31,298.91,29987.0,287.4752,287.6289,286.5339,287.1102,29987.0
2023-03-10 09:30:00,297.87,297.87,294.7,294.86,16659.0,286.1113,286.1113,283.0664,283.2201,16659.0
2023-03-10 09:35:00,295.06,295.64,294.85,295.09,1874.0,283.4122,283.9693,283.2105,283.441,1874.0
2023-03-10 09:40:00,294.81,295.08,294.22,294.5,3881.0,283.1721,283.4314,282.6054,282.8743,3881.0
2023-03-10 09:45:00,294.29,294.41,292.81,293.43,4001.0,282.6726,282.7879,281.251,281.8466,4001.0
2023-03-10 09:50:00,293.44,294.59,292.72,294.43,3465.0,281.8562,282.9608,281.1646,282.8071,3465.0
2023-03-10 09:55:00,294.52,295.07,294.21,294.59,3500.0,282.8935,283.4218,282.5958,282.9608,3500.0
2023-03-10 10:00:00,295.11,295.4,294.64,294.91,1822.0,283.4602,283.7388,283.0088,283.2681,1822.0
2023-03-10 10:05:00,295.25,295.95,294.97,295.12,2722.0,283.5947,284.2671,283.3258,283.4698,2722.0
2023-03-10 10:10:00,295.26,295.36,294.65,295.36,700.0,283.6043,283.7004,283.0184,283.7004,700.0
2023-03-10 10:15:00,293.75,294.35,293.45,293.83,1154.0,282.1539,282.7302,281.8658,282.2308,1154.0
2023-03-10 10:20:00,293.96,294.25,293.4,294.25,2614.0,282.3556,282.6342,281.8177,282.6342,2614.0
2023-03-10 10:25:00,294.89,294.9,294.04,294.55,3011.0,283.2489,283.2585,282.4325,282.9223,3011.0
2023-03-10 10:30:00,294.79,295.27,294.54,294.68,1980.0,283.1529,283.6139,282.9127,283.0472,1980.0
2023-03-10 10:35:00,295.24,295.29,295.0,295.0,500.0,283.5851,283.6331,283.3546,283.3546,500.0
2023-03-10 10:40:00,295.29,295.9,294.14,294.14,2434.0,283.6331,284.2191,282.5285,282.5285,2434.0
2023-03-10 10:45:00,294.42,294.6,294.05,294.23,1301.0,282.7975,282.9704,282.4421,282.615,1301.0
2023-03-10 10:50:00,294.47,295.18,293.81,295.18,1100.0,282.8455,283.5275,282.2116,283.5275,1100.0
2023-03-10 10:55:00,295.37,296.8,295.37,296.8,2224.0,283.71,285.0835,283.71,285.0835,2224.0
2023-03-10 11:00:00,296.21,296.21,295.72,295.78,1996.0,284.5168,284.5168,284.0462,284.1038,1996.0
2023-03-10 11:05:00,296.04,296.28,295.85,296.06,3243.0,284.3535,284.5841,284.171,284.3727,3243.0
2023-03-10 11:10:00,296.05,296.07,295.21,295.94,4577.0,284.3631,284.3823,283.5563,284.2575,4577.0
2023-03-10 11:15:00,295.56,295.73,295.24,295.7,1803.0,283.8925,284.0558,283.5851,284.0269,1803.0
2023-03-10 11:20:00,295.73,296.26,295.59,296.11,4322.0,284.0558,284.5648,283.9213,284.4208,4322.0
2023-03-10 11:25:00,296.12,296.72,296.04,296.57,3036.0,284.4304,285.0067,284.3535,284.8626,3036.0
2023-03-10 11:30:00,296.6,297.49,296.6,297.49,5619.0,284.8914,285.7463,284.8914,285.7463,5619.0
2023-03-10 11:35:00,297.49,297.53,296.44,296.44,6565.0,285.7463,285.7847,284.7377,284.7377,6565.0
2023-03-10 11:40:00,296.66,296.91,295.88,295.99,6229.0,284.9491,285.1892,284.1998,284.3055,6229.0
2023-03-10 11:45:00,295.92,295.92,294.84,295.02,4706.0,284.2383,284.2383,283.2009,283.3738,4706.0
2023-03-10 11:50:00,294.96,294.96,294.37,294.77,1572.0,283.3162,283.3162,282.7495,283.1337,1572.0
2023-03-10 11:55:00,294.65,294.65,293.88,293.99,2200.0,283.0184,283.0184,282.2788,282.3845,2200.0
2023-03-10 12:00:00,294.24,294.27,294.11,294.11,300.0,282.6246,282.6534,282.4997,282.4997,300.0
2023-03-10 12:05:00,294.13,294.13,293.23,293.23,900.0,282.5189,282.5189,281.6545,281.6545,900.0
2023-03-10 12:10:00,293.01,293.36,292.99,293.36,902.0,281.4431,281.7793,281.4239,281.7793,902.0
2023-03-10 12:15:00,293.49,293.49,292.76,292.76,1442.0,281.9042,281.9042,281.203,281.203,1442.0
2023-03-10 12:20:00,292.55,292.87,292.48,292.53,1661.0,281.0013,281.3087,280.9341,280.9821,1661.0
2023-03-10 12:25:00,292.48,292.81,292.3,292.81,3447.0,280.9341,281.251,280.7612,281.251,3447.0
2023-03-10 12:30:00,292.96,292.96,291.91,292.25,13155.0,281.3951,281.3951,280.3866,280.7131,13155.0
2023-03-10 12:35:00,292.44,292.64,291.74,292.5,3608.0,280.8956,281.0877,280.2233,280.9533,3608.0
2023-03-10 12:40:00,292.36,292.4,291.62,291.92,2677.0,280.8188,280.8572,280.108,280.3962,2677.0
2023-03-10 12:45:00,291.87,292.1,291.69,291.93,1607.0,280.3481,280.5691,280.1752,280.4058,1607.0
2023-03-10 12:50:00,291.59,291.59,291.36,291.37,200.0,280.0792,280.0792,279.8583,279.8679,200.0
2023-03-10 12:55:00,291.36,291.36,290.61,291.02,2960.0,279.8583,279.8583,279.1379,279.5317,2960.0
2023-03-10 13:00:00,291.11,291.37,290.59,290.59,2560.0,279.6181,279.8679,279.1187,279.1187,2560.0
2023-03-10 13:05:00,290.44,290.79,290.35,290.44,1400.0,278.9746,279.3108,278.8881,278.9746,1400.0
2023-03-10 13:10:00,290.51,290.51,290.14,290.23,1296.0,279.0418,279.0418,278.6864,278.7729,1296.0
2023-03-10 13:15:00,290.11,290.11,289.49,289.65,2249.0,278.6576,278.6576,278.0621,278.2158,2249.0
2023-03-10 13:20:00,289.54,289.54,288.94,289.16,1200.0,278.1101,278.1101,277.5338,277.7451,1200.0
2023-03-10 13:25:00,288.79,288.81,288.17,288.38,2220.0,277.3897,277.4089,276.7942,276.9959,2220.0
2023-03-10 13:30:00,288.4,288.53,287.82,288.33,5131.0,277.0151,277.14,276.458,276.9479,5131.0
2023-03-10 13:35:00,288.01,288.42,287.81,287.92,1500.0,276.6405,277.0343,276.4484,276.5541,1500.0
2023-03-10 13:40:00,288.06,288.08,287.83,287.83,1144.0,276.6885,276.7078,276.4676,276.4676,1144.0
2023-03-10 13:45:00,287.95,288.1,287.5,287.51,1906.0,276.5829,276.727,276.1507,276.1603,1906.0
2023-03-10 13:50:00,287.41,287.59,286.93,287.37,2791.0,276.0642,276.2371,275.6032,276.0258,2791.0
2023-03-10 13:55:00,287.39,287.48,287.01,287.34,2302.0,276.045,276.1314,275.68,275.997,2302.0
2023-03-10 14:00:00,287.64,289.01,287.64,288.81,2583.0,276.2851,277.601,276.2851,277.4089,2583.0
2023-03-10 14:05:00,288.85,289.33,288.48,289.33,1888.0,277.4474,277.9084,277.092,277.9084,1888.0
2023-03-10 14:10:00,290.07,290.51,288.84,288.98,5020.0,278.6192,279.0418,277.4378,277.5722,5020.0
2023-03-10 14:15:00,289.01,289.01,288.0,288.33,4380.0,277.601,277.601,276.6309,276.9479,4380.0
2023-03-10 14:20:00,288.24,288.75,288.21,288.37,1898.0,276.8614,277.3513,276.8326,276.9863,1898.0
2023-03-10 14:25:00,288.06,288.06,287.48,287.85,3015.0,276.6885,276.6885,276.1314,276.4868,3015.0
2023-03-10 14:30:00,288.04,288.65,288.03,288.06,1600.0,276.6693,277.2553,276.6597,276.6885,1600.0
2023-03-10 14:35:00,288.42,289.22,288.41,289.11,5088.0,277.0343,277.8028,277.0247,277.6971,5088.0
2023-03-10 14:40:00,289.06,289.42,288.52,288.55,2200.0,277.6491,277.9949,277.1304,277.1592,2200.0
2023-03-10 14:45:00,288.85,290.03,288.85,290.03,2251.0,277.4474,278.5808,277.4474,278.5808,2251.0
2023-03-10 14:50:00,290.39,290.39,289.79,290.29,4131.0,278.9266,278.9266,278.3503,278.8305,4131.0
2023-03-10 14:55:00,290.15,290.61,289.66,290.04,4647.0,278.696,279.1379,278.2254,278.5904,4647.0
2023-03-10 15:00:00,290.47,290.47,289.88,290.4,3907.0,279.0034,279.0034,278.4367,278.9362,3907.0
2023-03-10 15:05:00,290.4,290.4,289.44,290.19,4498.0,278.9362,278.9362,278.0141,278.7345,4498.0
2023-03-10 15:10:00,290.42,290.9,289.73,289.86,2731.0,278.9554,279.4164,278.2926,278.4175,2731.0
2023-03-10 15:15:00,290.05,290.05,289.14,289.14,2507.0,278.6,278.6,277.7259,277.7259,2507.0
2023-03-10 15:20:00,288.95,288.97,288.46,288.54,3106.0,277.5434,277.5626,277.0728,277.1496,3106.0
2023-03-10 15:25:00,289.17,289.32,288.9,289.29,1600.0,277.7547,277.8988,277.4954,277.87,1600.0
2023-03-10 15:30:00,289.22,289.53,288.75,288.77,6328.0,277.8028,278.1005,277.3513,277.3705,6328.0
2023-03-10 15:35:00,288.7,288.74,288.2,288.26,2596.0,277.3033,277.3417,276.823,276.8806,2596.0
2023-03-10 15:40:00,288.19,288.19,287.6,287.71,3561.0,276.8134,276.8134,276.2467,276.3524,3561.0
2023-03-10 15:45:00,287.53,287.78,287.36,287.68,4823.0,276.1795,276.4196,276.0162,276.3235,4823.0
2023-03-10 15:50:00,287.78,288.56,287.69,288.3,7899.0,276.4196,277.1688,276.3332,276.9191,7899.0
2023-03-10 15:55:00,288.06,289.16,288.06,289.01,22023.0,276.6885,277.7451,276.6885,277.601,22023.0
2023-03-13 09:30:00,284.76,286.0,282.51,284.22,22101.0,273.5188,274.7099,271.3576,273.0001,22101.0
2023-03-13 09:35:00,284.86,284.86,282.8,282.8,13999.0,273.6149,273.6149,271.6362,271.6362,13999.0
2023-03-13 09:40:00,283.84,283.84,282.78,283.5,1302.0,272.6351,272.6351,271.617,272.3086,1302.0
2023-03-13 09:45:00,283.73,286.46,283.73,286.46,1681.0,272.5295,275.1517,272.5295,275.1517,1681.0
2023-03-13 09:50:00,286.99,286.99,285.03,285.03,5375.0,275.6608,275.6608,273.7782,273.7782,5375.0
2023-03-13 09:55:00,285.98,286.63,285.36,285.86,3135.0,274.6907,275.315,274.0951,274.5754,3135.0
2023-03-13 10:00:00,285.89,286.65,285.74,286.65,4411.0,274.6042,275.3342,274.4601,275.3342,4411.0
2023-03-13 10:05:00,286.18,286.97,284.73,285.92,3700.0,274.8828,275.6416,273.49,274.633,3700.0
2023-03-13 10:10:00,285.97,286.1,284.94,285.23,3213.0,274.681,274.8059,273.6917,273.9703,3213.0
2023-03-13 10:15:00,285.39,285.39,284.03,284.04,2376.0,274.1239,274.1239,272.8176,272.8272,2376.0
2023-03-13 10:20:00,284.1,285.01,283.77,284.03,3822.0,272.8849,273.7589,272.5679,272.8176,3822.0
2023-03-13 10:25:00,284.01,284.37,283.07,283.07,2107.0,272.7984,273.1442,271.8955,271.8955,2107.0
2023-03-13 10:30:00,283.08,284.9,283.08,284.33,2590.0,271.9051,273.6533,271.9051,273.1058,2590.0
2023-03-13 10:35:00,284.89,285.04,284.18,284.69,5740.0,273.6437,273.7878,272.9617,273.4516,5740.0
2023-03-13 10:40:00,285.09,285.98,284.77,285.81,4709.0,273.8358,274.6907,273.5284,274.5274,4709.0
2023-03-13 10:45:00,285.98,286.39,285.67,285.74,4018.0,274.6907,275.0845,274.3929,274.4601,4018.0
2023-03-13 10:50:00,285.86,286.02,284.72,285.02,8859.0,274.5754,274.7291,273.4804,273.7686,8859.0
2023-03-13 10:55:00,285.3,286.75,284.98,286.42,11625.0,274.0375,275.4303,273.7301,275.1133,11625.0
2023-03-13 11:00:00,286.68,286.96,285.73,285.91,10688.0,275.363,275.632,274.4505,274.6234,10688.0
2023-03-13 11:05:00,286.12,286.54,285.48,285.81,8898.0,274.8251,275.2285,274.2104,274.5274,8898.0
2023-03-13 11:10:00,286.03,287.07,285.8,286.29,7629.0,274.7387,275.7376,274.5178,274.9884,7629.0
2023-03-13 11:15:00,286.09,286.81,285.94,286.25,6398.0,274.7963,275.4879,274.6522,274.95,6398.0
2023-03-13 11:20:00,286.53,286.68,285.58,285.87,8096.0,275.2189,275.363,274.3064,274.585,8096.0
2023-03-13 11:25:00,285.97,287.06,285.49,287.0,8903.0,274.681,275.728,274.22,275.6704,8903.0
2023-03-13 11:30:00,286.93,286.93,285.8,285.92,4289.0,275.6032,275.6032,274.5178,274.633,4289.0
2023-03-13 11:35:00,285.66,285.74,285.2,285.2,4678.0,274.3833,274.4601,273.9414,273.9414,4678.0
2023-03-13 11:40:00,285.36,286.85,285.35,286.65,4503.0,274.0951,275.5263,274.0855,275.3342,4503.0
2023-03-13 11:45:00,286.32,287.22,286.04,287.22,7889.0,275.0172,275.8817,274.7483,275.8817,7889.0
2023-03-13 11:50:00,287.04,287.24,285.99,285.99,1100.0,275.7088,275.9009,274.7003,274.7003,1100.0
2023-03-13 11:55:00,285.77,286.34,285.5,286.19,5004.0,274.4889,275.0364,274.2296,274.8924,5004.0
2023-03-13 12:00:00,286.53,287.51,285.56,285.8,7141.0,275.2189,276.1603,274.2872,274.5178,7141.0
2023-03-13 12:05:00,286.4,286.98,286.4,286.9,1220.0,275.0941,275.6512,275.0941,275.5743,1220.0
2023-03-13 12:10:00,286.96,287.12,285.66,286.72,3211.0,275.632,275.7857,274.3833,275.4014,3211.0
2023-03-13 12:15:00,286.62,287.51,286.61,286.81,2604.0,275.3054,276.1603,275.2958,275.4879,2604.0
2023-03-13 12:20:00,287.02,287.04,286.08,286.11,7422.0,275.6896,275.7088,274.7867,274.8155,7422.0
2023-03-13 12:25:00,286.13,286.44,285.69,286.05,3988.0,274.8347,275.1325,274.4121,274.7579,3988.0
2023-03-13 12:30:00,286.09,286.09,285.2,285.21,700.0,274.7963,274.7963,273.9414,273.9511,700.0
2023-03-13 12:35:00,285.04,286.3,285.04,285.81,29814.0,273.7878,274.998,273.7878,274.5274,29814.0
2023-03-13 12:40:00,286.1,286.58,285.55,285.58,29430.0,274.8059,275.267,274.2776,274.3064,29430.0
2023-03-13 12:45:00,285.5,285.94,284.88,285.11,19682.0,274.2296,274.6522,273.6341,273.855,19682.0
2023-03-13 12:50:00,284.7,285.78,284.7,285.78,2712.0,273.4612,274.4985,273.4612,274.4985,2712.0
2023-03-13 12:55:00,285.53,285.81,285.18,285.34,2069.0,274.2584,274.5274,273.9222,274.0759,2069.0
2023-03-13 13:00:00,285.03,285.23,284.7,285.16,2358.0,273.7782,273.9703,273.4612,273.903,2358.0
2023-03-13 13:05:00,284.85,284.91,284.45,284.91,1500.0,273.6053,273.6629,273.2211,273.6629,1500.0
2023-03-13 13:10:00,285.74,285.92,285.59,285.92,1238.0,274.4601,274.633,274.3161,274.633,1238.0
2023-03-13 13:15:00,285.77,286.07,285.59,285.94,5424.0,274.4889,274.7771,274.3161,274.6522,5424.0
2023-03-13 13:20:00,285.55,285.81,285.46,285.81,1114.0,274.2776,274.5274,274.1912,274.5274,1114.0
2023-03-13 13:25:00,285.93,286.13,285.67,286.01,3800.0,274.6426,274.8347,274.3929,274.7195,3800.0
2023-03-13 13:30:00,285.83,285.83,285.32,285.41,1991.0,274.5466,274.5466,274.0567,274.1432,1991.0
2023-03-13 13:35:00,285.46,286.53,285.46,286.5,16020.0,274.1912,275.2189,274.1912,275.1901,16020.0
2023-03-13 13:40:00,286.3,286.57,285.77,286.35,14548.0,274.998,275.2574,274.4889,275.046,14548.0
2023-03-13 13:45:00,286.12,286.56,286.12,286.28,500.0,274.8251,275.2478,274.8251,274.9788,500.0
2023-03-13 13:50:00,286.38,286.7,286.19,286.19,1747.0,275.0749,275.3822,274.8924,274.8924,1747.0
2023-03-13 13:55:00,286.05,286.42,286.05,286.42,325.0,274.7579,275.1133,274.7579,275.1133,325.0
2023-03-13 14:00:00,286.54,287.04,286.5,286.64,4915.0,275.2285,275.7088,275.1901,275.3246,4915.0
2023-03-13 14:05:00,286.52,286.89,286.52,286.85,828.0,275.2093,275.5647,275.2093,275.5263,828.0
2023-03-13 14:10:00,286.92,287.48,286.82,287.35,7389.0,275.5935,276.1314,275.4975,276.0066,7389.0
2023-03-13 14:15:00,287.48,287.95,287.17,287.39,7625.0,276.1314,276.5829,275.8337,276.045,7625.0
2023-03-13 14:20:00,287.17,287.78,287.09,287.78,1300.0,275.8337,276.4196,275.7568,276.4196,1300.0
2023-03-13 14:25:00,287.81,287.98,287.29,287.67,2504.0,276.4484,276.6117,275.9489,276.3139,2504.0
2023-03-13 14:30:00,288.58,288.59,288.55,288.59,469.0,277.188,277.1976,277.1592,277.1976,469.0
2023-03-13 14:35:00,288.32,288.32,287.15,287.22,4849.0,276.9383,276.9383,275.8145,275.8817,4849.0
2023-03-13 14:40:00,287.15,287.52,286.87,287.1,31416.0,275.8145,276.1699,275.5455,275.7664,31416.0
2023-03-13 14:45:00,287.23,287.28,286.66,287.25,2105.0,275.8913,275.9393,275.3438,275.9105,2105.0
2023-03-13 14:50:00,287.29,287.5,286.77,286.88,2401.0,275.9489,276.1507,275.4495,275.5551,2401.0
2023-03-13 14:55:00,287.22,287.46,286.95,287.46,1310.0,275.8817,276.1122,275.6224,276.1122,1310.0
2023-03-13 15:00:00,287.09,287.25,286.52,286.71,4834.0,275.7568,275.9105,275.2093,275.3918,4834.0
2023-03-13 15:05:00,286.49,287.23,286.45,286.75,3255.0,275.1805,275.8913,275.1421,275.4303,3255.0
2023-03-13 15:10:00,286.86,287.21,286.81,287.07,1900.0,275.5359,275.8721,275.4879,275.7376,1900.0
2023-03-13 15:15:00,287.22,287.26,286.54,286.63,1835.0,275.8817,275.9201,275.2285,275.315,1835.0
2023-03-13 15:20:00,286.51,286.51,285.39,285.39,1685.0,275.1997,275.1997,274.1239,274.1239,1685.0
2023-03-13 15:25:00,285.46,285.46,284.8,285.23,5382.0,274.1912,274.1912,273.5572,273.9703,5382.0
2023-03-13 15:30:00,285.37,285.9,285.11,285.9,2146.0,274.1047,274.6138,273.855,274.6138,2146.0
2023-03-13 15:35:00,285.87,286.18,285.58,286.04,3214.0,274.585,274.8828,274.3064,274.7483,3214.0
2023-03-13 15:40:00,286.19,286.46,285.87,285.9,7734.0,274.8924,275.1517,274.585,274.6138,7734.0
2023-03-13 15:45:00,286.06,286.18,285.74,285.81,8140.0,274.7675,274.8828,274.4601,274.5274,8140.0
2023-03-13 15:50:00,285.72,286.29,285.39,285.86,15005.0,274.4409,274.9884,274.1239,274.5754,15005.0
2023-03-13 15:55:00,285.98,286.07,285.51,285.95,27999.0,274.6907,274.7771,274.2392,274.6618,27999.0
2023-03-14 09:30:00,292.63,292.79,291.47,291.74,8175.0,281.0781,281.2318,279.9639,280.2233,8175.0
2023-03-14 09:35:00,291.7,292.73,291.7,292.38,17932.0,280.1849,281.1742,280.1849,280.838,17932.0
2023-03-14 09:40:00,292.38,293.08,292.03,292.78,7331.0,280.838,281.5104,280.5018,281.2222,7331.0
2023-03-14 09:45:00,293.03,293.8,292.86,292.94,5440.0,281.4623,282.202,281.2991,281.3759,5440.0
2023-03-14 09:50:00,293.19,293.21,292.51,293.0,14310.0,281.616,281.6352,280.9629,281.4335,14310.0
2023-03-14 09:55:00,292.74,293.11,292.7,293.01,3200.0,281.1838,281.5392,281.1454,281.4431,3200.0
2023-03-14 10:00:00,292.74,293.36,292.55,293.36,3004.0,281.1838,281.7793,281.0013,281.7793,3004.0
2023-03-14 10:05:00,293.44,294.0,293.29,293.76,2800.0,281.8562,282.3941,281.7121,282.1635,2800.0
2023-03-14 10:10:00,293.65,293.77,292.82,293.65,10753.0,282.0579,282.1731,281.2606,282.0579,10753.0
2023-03-14 10:15:00,293.66,293.95,293.47,293.78,6200.0,282.0675,282.346,281.885,282.1827,6200.0
2023-03-14 10:20:00,293.85,294.37,293.85,294.3,4040.0,282.25,282.7495,282.25,282.6822,4040.0
2023-03-14 10:25:00,294.37,294.55,294.05,294.48,10065.0,282.7495,282.9223,282.4421,282.8551,10065.0
2023-03-14 10:30:00,294.97,295.27,294.84,295.25,4391.0,283.3258,283.6139,283.2009,283.5947,4391.0
2023-03-14 10:35:00,295.25,295.38,294.85,295.1,5456.0,283.5947,283.7196,283.2105,283.4506,5456.0
2023-03-14 10:40:00,295.03,295.8,294.96,295.64,5777.0,283.3834,284.123,283.3162,283.9693,5777.0
2023-03-14 10:45:00,295.66,295.97,295.55,295.71,7095.0,283.9885,284.2863,283.8829,284.0366,7095.0
2023-03-14 10:50:00,295.63,296.11,295.26,295.69,27345.0,283.9597,284.4208,283.6043,284.0173,27345.0
2023-03-14 10:55:00,295.5,295.53,294.8,294.87,1739.0,283.8348,283.8637,283.1625,283.2297,1739.0
2023-03-14 11:00:00,295.14,296.07,295.03,295.93,5491.0,283.4891,284.3823,283.3834,284.2479,5491.0
2023-03-14 11:05:00,295.87,296.2,295.82,295.91,1600.0,284.1902,284.5072,284.1422,284.2287,1600.0
2023-03-14 11:10:00,295.93,296.39,295.92,296.38,2354.0,284.2479,284.6897,284.2383,284.6801,2354.0
2023-03-14 11:15:00,296.3,296.42,295.94,295.97,2649.0,284.6033,284.7185,284.2575,284.2863,2649.0
2023-03-14 11:20:00,295.97,296.35,295.78,296.3,5129.0,284.2863,284.6513,284.1038,284.6033,5129.0
2023-03-14 11:25:00,296.35,296.58,296.28,296.53,2444.0,284.6513,284.8722,284.5841,284.8242,2444.0
2023-03-14 11:30:00,296.63,296.63,296.49,296.5,999.0,284.9202,284.9202,284.7858,284.7954,999.0
2023-03-14 11:35:00,296.61,296.89,296.38,296.89,2177.0,284.901,285.17,284.6801,285.17,2177.0
2023-03-14 11:40:00,297.21,297.73,297.14,297.3,4621.0,285.4773,285.9768,285.4101,285.5638,4621.0
2023-03-14 11:45:00,297.17,297.17,296.55,296.55,5339.0,285.4389,285.4389,284.8434,284.8434,5339.0
2023-03-14 11:50:00,296.4,296.73,296.38,296.54,5397.0,284.6993,285.0163,284.6801,284.8338,5397.0
2023-03-14 11:55:00,296.61,296.65,296.5,296.52,627.0,284.901,284.9394,284.7954,284.8146,627.0
2023-03-14 12:00:00,296.7,297.27,296.7,296.92,1701.0,284.9875,285.535,284.9875,285.1988,1701.0
2023-03-14 12:05:00,296.88,296.88,296.45,296.54,900.0,285.1604,285.1604,284.7473,284.8338,900.0
2023-03-14 12:10:00,296.61,296.93,296.59,296.93,6723.0,284.901,285.2084,284.8818,285.2084,6723.0
2023-03-14 12:15:00,297.07,297.17,296.28,296.28,9058.0,285.3429,285.4389,284.5841,284.5841,9058.0
2023-03-14 12:20:00,296.08,296.6,296.07,296.2,5129.0,284.3919,284.8914,284.3823,284.5072,5129.0
2023-03-14 12:25:00,296.14,296.17,295.9,296.17,1454.0,284.4496,284.4784,284.2191,284.4784,1454.0
2023-03-14 12:30:00,296.18,296.57,296.17,296.44,900.0,284.488,284.8626,284.4784,284.7377,900.0
2023-03-14 12:35:00,296.54,296.54,296.43,296.5,700.0,284.8338,284.8338,284.7281,284.7954,700.0
2023-03-14 12:40:00,296.52,296.52,295.77,295.92,4051.0,284.8146,284.8146,284.0942,284.2383,4051.0
2023-03-14 12:45:00,295.86,296.37,295.76,296.37,845.0,284.1806,284.6705,284.0846,284.6705,845.0
2023-03-14 12:50:00,296.24,296.24,295.45,295.46,1200.0,284.5456,284.5456,283.7868,283.7964,1200.0
2023-03-14 12:55:00,295.28,295.44,295.24,295.27,3600.0,283.6235,283.7772,283.5851,283.6139,3600.0
2023-03-14 13:00:00,295.25,295.28,294.78,294.78,1091.0,283.5947,283.6235,283.1433,283.1433,1091.0
2023-03-14 13:05:00,294.64,295.01,294.61,294.63,5225.0,283.0088,283.3642,282.98,282.9992,5225.0
2023-03-14 13:10:00,294.45,294.45,293.95,293.99,535.0,282.8263,282.8263,282.346,282.3845,535.0
2023-03-14 13:15:00,293.8,293.8,292.74,293.43,1984.0,282.202,282.202,281.1838,281.8466,1984.0
2023-03-14 13:20:00,293.34,293.93,293.04,293.83,3800.0,281.7601,282.3268,281.472,282.2308,3800.0
2023-03-14 13:25:00,293.7,294.15,293.56,293.76,800.0,282.1059,282.5381,281.9714,282.1635,800.0
2023-03-14 13:30:00,293.49,293.49,293.14,293.14,500.0,281.9042,281.9042,281.568,281.568,500.0
2023-03-14 13:35:00,293.31,293.86,293.31,293.76,3100.0,281.7313,282.2596,281.7313,282.1635,3100.0
2023-03-14 13:40:00,293.9,293.9,292.57,292.57,1458.0,282.298,282.298,281.0205,281.0205,1458.0
2023-03-14 13:45:00,292.7,292.88,292.14,292.18,4006.0,281.1454,281.3183,280.6075,280.6459,4006.0
2023-03-14 13:50:00,292.38,292.49,292.16,292.3,1001.0,280.838,280.9437,280.6267,280.7612,1001.0
2023-03-14 13:55:00,292.11,292.23,291.72,292.23,2343.0,280.5787,280.6939,280.2041,280.6939,2343.0
2023-03-14 14:00:00,292.05,292.14,291.36,291.39,6452.0,280.521,280.6075,279.8583,279.8871,6452.0
2023-03-14 14:05:00,291.28,291.82,291.17,291.43,5912.0,279.7814,280.3001,279.6758,279.9255,5912.0
2023-03-14 14:10:00,291.55,291.74,291.36,291.38,1900.0,280.0408,280.2233,279.8583,279.8775,1900.0
2023-03-14 14:15:00,291.24,291.24,290.65,290.94,2200.0,279.743,279.743,279.1763,279.4549,2200.0
2023-03-14 14:20:00,291.06,291.28,290.83,291.12,4858.0,279.5701,279.7814,279.3492,279.6277,4858.0
2023-03-14 14:25:00,291.21,291.84,291.2,291.61,2872.0,279.7142,280.3193,279.7046,280.0984,2872.0
2023-03-14 14:30:00,291.41,291.96,291.4,291.71,1747.0,279.9063,280.4346,279.8967,280.1945,1747.0
2023-03-14 14:35:00,291.78,292.33,291.7,292.33,5400.0,280.2617,280.79,280.1849,280.79,5400.0
2023-03-14 14:40:00,292.38,292.38,291.94,292.32,1891.0,280.838,280.838,280.4154,280.7804,1891.0
2023-03-14 14:45:00,292.37,292.78,292.25,292.59,1600.0,280.8284,281.2222,280.7131,281.0397,1600.0
2023-03-14 14:50:00,292.39,292.79,292.3,292.7,900.0,280.8476,281.2318,280.7612,281.1454,900.0
2023-03-14 14:55:00,292.6,292.62,292.06,292.09,1736.0,281.0493,281.0685,280.5306,280.5595,1736.0
2023-03-14 15:00:00,292.05,292.7,292.05,292.44,6825.0,280.521,281.1454,280.521,280.8956,6825.0
2023-03-14 15:05:00,292.26,292.26,291.34,291.34,3277.0,280.7227,280.7227,279.8391,279.8391,3277.0
2023-03-14 15:10:00,291.08,291.08,290.67,290.68,715.0,279.5893,279.5893,279.1955,279.2051,715.0
2023-03-14 15:15:00,290.63,291.2,290.54,291.12,4446.0,279.1571,279.7046,279.0706,279.6277,4446.0
2023-03-14 15:20:00,291.28,291.39,290.56,290.62,2912.0,279.7814,279.8871,279.0899,279.1475,2912.0
2023-03-14 15:25:00,290.78,291.08,290.68,290.99,2564.0,279.3012,279.5893,279.2051,279.5029,2564.0
2023-03-14 15:30:00,290.82,291.6,290.82,291.47,5202.0,279.3396,280.0888,279.3396,279.9639,5202.0
2023-03-14 15:35:00,291.76,292.55,291.75,292.45,6704.0,280.2425,281.0013,280.2329,280.9052,6704.0
2023-03-14 15:40:00,292.36,292.66,292.36,292.6,4770.0,280.8188,281.107,280.8188,281.0493,4770.0
2023-03-14 15:45:00,292.73,293.09,292.45,293.06,4876.0,281.1742,281.52,280.9052,281.4912,4876.0
2023-03-14 15:50:00,293.13,293.6,292.99,293.04,11433.0,281.5584,282.0098,281.4239,281.472,11433.0
2023-03-14 15:55:00,293.13,294.6,293.05,294.04,34977.0,281.5584,282.9704,281.4816,282.4325,34977.0
2023-03-15 09:30:00,289.41,289.97,288.03,289.31,11496.0,277.9853,278.5231,276.6597,277.8892,11496.0
2023-03-15 09:35:00,288.7,288.79,286.88,288.64,3577.0,277.3033,277.3897,275.5551,277.2456,3577.0
2023-03-15 09:40:00,288.59,288.66,286.83,286.83,6882.0,277.1976,277.2649,275.5071,275.5071,6882.0
2023-03-15 09:45:00,287.02,287.08,285.47,285.47,1674.0,275.6896,275.7472,274.2008,274.2008,1674.0
2023-03-15 09:50:00,285.57,285.83,284.85,284.91,9871.0,274.2968,274.5466,273.6053,273.6629,9871.0
2023-03-15 09:55:00,284.92,284.92,282.61,283.62,4580.0,273.6725,273.6725,271.4537,272.4238,4580.0
2023-03-15 10:00:00,283.5,283.5,282.05,283.12,5674.0,272.3086,272.3086,270.9158,271.9436,5674.0
2023-03-15 10:05:00,283.29,283.29,281.39,281.56,2552.0,272.1068,272.1068,270.2818,270.4451,2552.0
2023-03-15 10:10:00,281.48,281.83,280.79,281.64,4605.0,270.3683,270.7045,269.7055,270.522,4605.0
2023-03-15 10:15:00,281.71,282.91,281.41,282.7,3089.0,270.5892,271.7418,270.3011,271.5401,3089.0
2023-03-15 10:20:00,283.18,283.37,280.87,280.87,3001.0,272.0012,272.1837,269.7824,269.7824,3001.0
2023-03-15 10:25:00,280.93,281.44,280.72,281.4,3391.0,269.84,270.3299,269.6383,270.2915,3391.0
2023-03-15 10:30:00,281.21,282.05,281.2,281.9,4853.0,270.109,270.9158,270.0993,270.7717,4853.0
2023-03-15 10:35:00,281.62,282.2,281.54,282.03,2900.0,270.5028,271.0599,270.4259,270.8966,2900.0
2023-03-15 10:40:00,282.04,282.36,281.11,281.26,5120.0,270.9062,271.2136,270.0129,270.157,5120.0
2023-03-15 10:45:00,280.9,281.02,280.24,280.24,1715.0,269.8112,269.9265,269.1772,269.1772,1715.0
2023-03-15 10:50:00,280.29,281.03,279.72,281.03,3978.0,269.2253,269.9361,268.6778,269.9361,3978.0
2023-03-15 10:55:00,280.93,281.95,280.81,281.9,5646.0,269.84,270.8197,269.7247,270.7717,5646.0
2023-03-15 11:00:00,281.76,281.91,281.28,281.56,3308.0,270.6372,270.7813,270.1762,270.4451,3308.0
2023-03-15 11:05:00,281.0,281.35,280.3,280.44,4758.0,269.9072,270.2434,269.2349,269.3694,4758.0
2023-03-15 11:10:00,280.56,280.94,280.55,280.94,2135.0,269.4846,269.8496,269.475,269.8496,2135.0
2023-03-15 11:15:00,281.26,281.83,281.12,281.82,1921.0,270.157,270.7045,270.0225,270.6949,1921.0
2023-03-15 11:20:00,281.87,281.87,280.14,280.14,3127.0,270.7429,270.7429,269.0812,269.0812,3127.0
2023-03-15 11:25:00,280.28,280.28,279.58,279.92,3816.0,269.2157,269.2157,268.5433,268.8699,3816.0
2023-03-15 11:30:00,280.07,280.2,278.99,278.99,4301.0,269.014,269.1388,267.9766,267.9766,4301.0
2023-03-15 11:35:00,279.16,279.39,278.34,278.34,2907.0,268.1399,268.3608,267.3523,267.3523,2907.0
2023-03-15 11:40:00,278.51,279.33,278.51,278.77,4099.0,267.5155,268.3032,267.5155,267.7653,4099.0
2023-03-15 11:45:00,279.1,279.51,278.69,278.69,5086.0,268.0822,268.4761,267.6884,267.6884,5086.0
2023-03-15 11:50:00,278.67,278.76,278.05,278.19,6760.0,267.6692,267.7557,267.0737,267.2082,6760.0
2023-03-15 11:55:00,278.2,278.31,277.62,277.62,3015.0,267.2178,267.3234,266.6607,266.6607,3015.0
2023-03-15 12:00:00,277.73,277.89,277.15,277.15,2538.0,266.7663,266.92,266.2092,266.2092,2538.0
2023-03-15 12:05:00,276.99,276.99,275.88,275.98,5520.0,266.0555,266.0555,264.9894,265.0854,5520.0
2023-03-15 12:10:00,275.71,276.33,275.38,276.17,5585.0,264.8261,265.4216,264.5091,265.2679,5585.0
2023-03-15 12:15:00,276.06,276.37,275.3,275.3,4463.0,265.1623,265.46,264.4323,264.4323,4463.0
2023-03-15 12:20:00,275.06,275.68,274.33,274.33,7580.0,264.2017,264.7973,263.5005,263.5005,7580.0
2023-03-15 12:25:00,274.3,274.88,273.83,274.87,23714.0,263.4717,264.0288,263.0203,264.0192,23714.0
2023-03-15 12:30:00,274.71,275.09,274.02,274.16,22028.0,263.8655,264.2305,263.2028,263.3373,22028.0
2023-03-15 12:35:00,274.0,274.03,273.42,273.55,7205.0,263.1836,263.2124,262.6265,262.7513,7205.0
2023-03-15 12:40:00,273.63,273.75,273.02,273.41,7305.0,262.8282,262.9434,262.2423,262.6169,7305.0
2023-03-15 12:45:00,273.54,273.96,273.37,273.93,6720.0,262.7417,263.1452,262.5784,263.1163,6720.0
2023-03-15 12:50:00,273.73,273.84,272.41,272.97,8419.0,262.9242,263.0299,261.6563,262.1942,8419.0
2023-03-15 12:55:00,272.62,273.11,272.35,272.95,15272.0,261.8581,262.3287,261.5987,262.175,15272.0
2023-03-15 13:00:00,272.96,272.96,272.26,272.51,3423.0,262.1846,262.1846,261.5123,261.7524,3423.0
2023-03-15 13:05:00,272.54,273.32,272.54,272.84,6117.0,261.7812,262.5304,261.7812,262.0694,6117.0
2023-03-15 13:10:00,272.75,273.55,272.72,273.21,10515.0,261.9829,262.7513,261.9541,262.4248,10515.0
2023-03-15 13:15:00,273.21,273.21,272.45,272.77,20024.0,262.4248,262.4248,261.6948,262.0021,20024.0
2023-03-15 13:20:00,272.59,272.59,272.23,272.23,6788.0,261.8292,261.8292,261.4834,261.4834,6788.0
2023-03-15 13:25:00,272.3,273.05,272.23,272.94,5785.0,261.5507,262.2711,261.4834,262.1654,5785.0
2023-03-15 13:30:00,272.79,272.85,272.01,272.37,4975.0,262.0213,262.079,261.2721,261.6179,4975.0
2023-03-15 13:35:00,272.47,272.97,272.37,272.42,3927.0,261.714,262.1942,261.6179,261.6659,3927.0
2023-03-15 13:40:00,272.29,272.29,271.85,271.85,16523.0,261.5411,261.5411,261.1185,261.1185,16523.0
2023-03-15 13:45:00,271.92,271.93,271.44,271.72,11081.0,261.1857,261.1953,260.7246,260.9936,11081.0
2023-03-15 13:50:00,271.69,272.77,271.69,272.77,1400.0,260.9648,262.0021,260.9648,262.0021,1400.0
2023-03-15 13:55:00,272.78,273.56,272.64,273.54,4909.0,262.0117,262.7609,261.8773,262.7417,4909.0
2023-03-15 14:00:00,273.88,274.17,273.42,273.94,8344.0,263.0683,263.3469,262.6265,263.1259,8344.0
2023-03-15 14:05:00,273.76,274.95,273.75,274.66,2806.0,262.9531,264.0961,262.9434,263.8175,2806.0
2023-03-15 14:10:00,274.56,275.22,274.56,275.22,1270.0,263.7215,264.3554,263.7215,264.3554,1270.0
2023-03-15 14:15:00,275.0,275.0,274.08,274.21,16793.0,264.1441,264.1441,263.2604,263.3853,16793.0
2023-03-15 14:20:00,274.2,275.03,273.97,274.75,11989.0,263.3757,264.1729,263.1548,263.904,11989.0
2023-03-15 14:25:00,274.83,277.09,274.83,275.31,13131.0,263.9808,266.1516,263.9808,264.4419,13131.0
2023-03-15 14:30:00,275.49,276.1,275.28,275.6,5642.0,264.6148,265.2007,264.413,264.7204,5642.0
2023-03-15 14:35:00,275.49,275.87,275.02,275.68,2892.0,264.6148,264.9798,264.1633,264.7973,2892.0
2023-03-15 14:40:00,275.55,276.11,275.42,275.75,1877.0,264.6724,265.2103,264.5475,264.8645,1877.0
2023-03-15 14:45:00,275.71,275.84,275.54,275.64,2995.0,264.8261,264.9509,264.6628,264.7588,2995.0
2023-03-15 14:50:00,275.68,276.22,275.34,276.0,5879.0,264.7973,265.3159,264.4707,265.1046,5879.0
2023-03-15 14:55:00,275.87,276.2,275.58,276.12,3395.0,264.9798,265.2967,264.7012,265.2199,3395.0
2023-03-15 15:00:00,276.2,276.35,275.65,275.75,7542.0,265.2967,265.4408,264.7684,264.8645,7542.0
2023-03-15 15:05:00,275.61,276.56,275.55,275.63,3661.0,264.73,265.6425,264.6724,264.7492,3661.0
2023-03-15 15:10:00,275.5,276.14,275.07,275.94,2696.0,264.6244,265.2391,264.2113,265.047,2696.0
2023-03-15 15:15:00,276.23,276.57,276.12,276.12,4025.0,265.3255,265.6521,265.2199,265.2199,4025.0
2023-03-15 15:20:00,276.13,276.41,275.94,276.09,3651.0,265.2295,265.4984,265.047,265.1911,3651.0
2023-03-15 15:25:00,276.04,276.68,275.92,276.33,3458.0,265.143,265.7578,265.0278,265.4216,3458.0
2023-03-15 15:30:00,276.29,276.52,275.95,275.96,7807.0,265.3832,265.6041,265.0566,265.0662,7807.0
2023-03-15 15:35:00,275.84,275.9,274.74,275.01,10241.0,264.9509,265.0086,263.8944,264.1537,10241.0
2023-03-15 15:40:00,274.99,275.19,273.9,275.19,7495.0,264.1345,264.3266,263.0875,264.3266,7495.0
2023-03-15 15:45:00,274.98,275.17,274.24,274.47,17313.0,264.1249,264.3074,263.4141,263.635,17313.0
2023-03-15 15:50:00,274.44,274.7,274.09,274.44,26010.0,263.6062,263.8559,263.27,263.6062,26010.0
2023-03-15 15:55:00,274.43,276.66,274.43,276.66,48355.0,263.5966,265.7386,263.5966,265.7386,48355.0
2023-03-16 09:30:00,274.52,274.98,273.39,274.5,9259.0,263.683,264.1249,262.5977,263.6638,9259.0
2023-03-16 09:35:00,274.96,275.52,274.01,274.93,2470.0,264.1057,264.6436,263.1932,264.0769,2470.0
2023-03-16 09:40:00,275.25,275.37,274.42,274.99,1787.0,264.3842,264.4995,263.587,264.1345,1787.0
2023-03-16 09:45:00,274.52,274.72,274.05,274.72,2167.0,263.683,263.8752,263.2316,263.8752,2167.0
2023-03-16 09:50:00,274.78,275.42,274.49,275.42,1600.0,263.9328,264.5475,263.6542,264.5475,1600.0
2023-03-16 09:55:00,275.65,276.67,275.65,276.25,4969.0,264.7684,265.7482,264.7684,265.3448,4969.0
2023-03-16 10:00:00,276.05,276.54,275.08,275.08,4790.0,265.1527,265.6233,264.2209,264.2209,4790.0
2023-03-16 10:05:00,275.07,275.07,273.97,273.98,3459.0,264.2113,264.2113,263.1548,263.1644,3459.0
2023-03-16 10:10:00,274.18,274.21,273.69,273.98,2800.0,263.3565,263.3853,262.8858,263.1644,2800.0
2023-03-16 10:15:00,274.08,274.08,272.75,273.17,5364.0,263.2604,263.2604,261.9829,262.3863,5364.0
2023-03-16 10:20:00,273.1,273.83,273.1,273.43,3729.0,262.3191,263.0203,262.3191,262.6361,3729.0
2023-03-16 10:25:00,273.5,274.01,273.5,273.87,17401.0,262.7033,263.1932,262.7033,263.0587,17401.0
2023-03-16 10:30:00,273.98,274.57,273.72,274.29,9771.0,263.1644,263.7311,262.9146,263.4621,9771.0
2023-03-16 10:35:00,274.4,275.13,274.3,275.08,12873.0,263.5678,264.269,263.4717,264.2209,12873.0
2023-03-16 10:40:00,275.18,275.87,275.09,275.64,5387.0,264.317,264.9798,264.2305,264.7588,5387.0
2023-03-16 10:45:00,275.95,277.15,275.76,277.15,5205.0,265.0566,266.2092,264.8741,266.2092,5205.0
2023-03-16 10:50:00,277.33,278.25,277.32,278.25,3921.0,266.3821,267.2658,266.3725,267.2658,3921.0
2023-03-16 10:55:00,278.45,278.78,278.12,278.35,2648.0,267.4579,267.7749,267.1409,267.3619,2648.0
2023-03-16 11:00:00,278.45,278.73,278.33,278.42,3332.0,267.4579,267.7269,267.3426,267.4291,3332.0
2023-03-16 11:05:00,278.36,278.86,277.88,278.08,7515.0,267.3715,267.8517,266.9104,267.1025,7515.0
2023-03-16 11:10:00,278.1,278.32,277.48,278.08,5087.0,267.1217,267.333,266.5262,267.1025,5087.0
2023-03-16 11:15:00,278.08,278.98,278.04,278.98,10076.0,267.1025,267.967,267.0641,267.967,10076.0
2023-03-16 11:20:00,279.08,279.39,278.9,279.23,4211.0,268.063,268.3608,267.8901,268.2071,4211.0
2023-03-16 11:25:00,279.32,280.13,279.32,279.52,6218.0,268.2936,269.0716,268.2936,268.4857,6218.0
2023-03-16 11:30:00,279.72,279.76,279.07,279.33,2294.0,268.6778,268.7162,268.0534,268.3032,2294.0
2023-03-16 11:35:00,279.35,279.62,279.35,279.41,720.0,268.3224,268.5817,268.3224,268.38,720.0
2023-03-16 11:40:00,279.77,280.42,279.65,280.19,13556.0,268.7258,269.3501,268.6105,269.1292,13556.0
2023-03-16 11:45:00,280.36,280.37,279.95,280.35,4630.0,269.2925,269.3021,268.8987,269.2829,4630.0
2023-03-16 11:50:00,280.15,281.08,280.05,280.88,7230.0,269.0908,269.9841,268.9947,269.792,7230.0
2023-03-16 11:55:00,280.97,281.67,280.87,280.95,13615.0,269.8784,270.5508,269.7824,269.8592,13615.0
2023-03-16 12:00:00,281.03,281.37,280.77,280.9,12968.0,269.9361,270.2626,269.6863,269.8112,12968.0
2023-03-16 12:05:00,280.68,280.9,280.34,280.34,4348.0,269.5999,269.8112,269.2733,269.2733,4348.0
2023-03-16 12:10:00,280.23,280.38,279.78,280.28,4933.0,269.1676,269.3117,268.7354,269.2157,4933.0
2023-03-16 12:15:00,280.36,281.01,280.36,281.0,3605.0,269.2925,269.9169,269.2925,269.9072,3605.0
2023-03-16 12:20:00,280.93,280.99,280.62,280.63,3888.0,269.84,269.8976,269.5422,269.5519,3888.0
2023-03-16 12:25:00,280.58,280.88,280.39,280.88,1941.0,269.5038,269.792,269.3213,269.792,1941.0
2023-03-16 12:30:00,280.86,280.86,279.85,279.87,2255.0,269.7728,269.7728,268.8026,268.8219,2255.0
2023-03-16 12:35:00,279.73,280.13,279.68,280.03,11871.0,268.6874,269.0716,268.6394,268.9755,11871.0
2023-03-16 12:40:00,279.99,280.34,279.97,280.34,1912.0,268.9371,269.2733,268.9179,269.2733,1912.0
2023-03-16 12:45:00,280.3,280.5,280.19,280.5,3793.0,269.2349,269.427,269.1292,269.427,3793.0
2023-03-16 12:50:00,280.61,282.14,280.61,280.91,4110.0,269.5326,271.0022,269.5326,269.8208,4110.0
2023-03-16 12:55:00,281.14,281.78,281.14,281.74,2311.0,270.0417,270.6565,270.0417,270.618,2311.0
2023-03-16 13:00:00,281.8,282.14,281.47,282.14,5230.0,270.6757,271.0022,270.3587,271.0022,5230.0
2023-03-16 13:05:00,282.01,282.32,281.92,282.06,1914.0,270.8774,271.1751,270.7909,270.9254,1914.0
2023-03-16 13:10:00,281.87,282.04,281.59,281.59,4679.0,270.7429,270.9062,270.474,270.474,4679.0
2023-03-16 13:15:00,281.54,281.56,280.89,281.23,3679.0,270.4259,270.4451,269.8016,270.1282,3679.0
2023-03-16 13:20:00,281.08,281.51,281.08,281.37,2200.0,269.9841,270.3971,269.9841,270.2626,2200.0
2023-03-16 13:25:00,281.35,281.62,281.2,281.5,4207.0,270.2434,270.5028,270.0993,270.3875,4207.0
2023-03-16 13:30:00,281.46,281.46,280.77,280.82,5684.0,270.3491,270.3491,269.6863,269.7344,5684.0
2023-03-16 13:35:00,280.8,281.23,280.67,281.2,2145.0,269.7151,270.1282,269.5903,270.0993,2145.0
2023-03-16 13:40:00,281.31,281.4,281.07,281.29,4484.0,270.205,270.2915,269.9745,270.1858,4484.0
2023-03-16 13:45:00,281.18,281.44,281.15,281.36,1320.0,270.0801,270.3299,270.0513,270.253,1320.0
2023-03-16 13:50:00,281.26,281.44,280.9,281.24,5339.0,270.157,270.3299,269.8112,270.1378,5339.0
2023-03-16 13:55:00,281.07,281.37,281.04,281.08,2826.0,269.9745,270.2626,269.9457,269.9841,2826.0
2023-03-16 14:00:00,281.05,281.05,280.44,280.68,3632.0,269.9553,269.9553,269.3694,269.5999,3632.0
2023-03-16 14:05:00,280.77,280.78,280.2,280.66,5979.0,269.6863,269.6959,269.1388,269.5807,5979.0
2023-03-16 14:10:00,280.67,280.68,280.29,280.29,1298.0,269.5903,269.5999,269.2253,269.2253,1298.0
2023-03-16 14:15:00,280.31,280.86,280.31,280.66,2752.0,269.2445,269.7728,269.2445,269.5807,2752.0
2023-03-16 14:20:00,280.81,280.91,280.77,280.8,1740.0,269.7247,269.8208,269.6863,269.7151,1740.0
2023-03-16 14:25:00,280.72,280.76,280.33,280.76,5662.0,269.6383,269.6767,269.2637,269.6767,5662.0
2023-03-16 14:30:00,280.85,280.91,280.34,280.35,1517.0,269.7632,269.8208,269.2733,269.2829,1517.0
2023-03-16 14:35:00,280.32,281.19,280.32,281.19,2500.0,269.2541,270.0897,269.2541,270.0897,2500.0
2023-03-16 14:40:00,281.15,281.61,281.14,281.61,5224.0,270.0513,270.4932,270.0417,270.4932,5224.0
2023-03-16 14:45:00,281.53,281.57,281.28,281.4,2296.0,270.4163,270.4547,270.1762,270.2915,2296.0
2023-03-16 14:50:00,281.44,281.45,281.27,281.36,1500.0,270.3299,270.3395,270.1666,270.253,1500.0
2023-03-16 14:55:00,281.38,281.96,281.38,281.92,2318.0,270.2722,270.8293,270.2722,270.7909,2318.0
2023-03-16 15:00:00,281.95,282.03,281.55,281.71,3062.0,270.8197,270.8966,270.4355,270.5892,3062.0
2023-03-16 15:05:00,281.64,281.94,281.55,281.79,4667.0,270.522,270.8101,270.4355,270.6661,4667.0
2023-03-16 15:10:00,281.81,282.16,281.81,281.83,4045.0,270.6853,271.0215,270.6853,270.7045,4045.0
2023-03-16 15:15:00,281.8,282.2,281.7,281.97,3260.0,270.6757,271.0599,270.5796,270.839,3260.0
2023-03-16 15:20:00,282.07,282.44,282.03,282.26,3601.0,270.935,271.2904,270.8966,271.1175,3601.0
2023-03-16 15:25:00,282.25,282.5,282.14,282.5,2487.0,271.1079,271.348,271.0022,271.348,2487.0
2023-03-16 15:30:00,282.49,283.04,282.32,282.87,9998.0,271.3384,271.8667,271.1751,271.7034,9998.0
2023-03-16 15:35:00,282.84,282.93,282.68,282.73,18464.0,271.6746,271.7611,271.5209,271.569,18464.0
2023-03-16 15:40:00,282.68,283.04,282.61,282.93,58458.0,271.5209,271.8667,271.4537,271.7611,58458.0
2023-03-16 15:45:00,282.92,282.92,281.85,281.96,20013.0,271.7515,271.7515,270.7237,270.8293,20013.0
2023-03-16 15:50:00,281.98,282.15,281.49,281.94,20185.0,270.8486,271.0118,270.3779,270.8101,20185.0
2023-03-16 15:55:00,282.05,282.72,281.61,282.13,50061.0,270.9158,271.5593,270.4932,270.9926,50061.0
2023-03-17 09:30:00,277.96,278.3,277.09,277.59,107233.0,266.9873,267.3138,266.1516,266.6319,107233.0
2023-03-17 09:35:00,277.1,277.59,276.21,276.73,6101.0,266.1612,266.6319,265.3063,265.8058,6101.0
2023-03-17 09:40:00,276.87,277.39,275.48,275.79,3545.0,265.9403,266.4398,264.6052,264.9029,3545.0
2023-03-17 09:45:00,275.73,275.73,273.73,273.73,5988.0,264.8453,264.8453,262.9242,262.9242,5988.0
2023-03-17 09:50:00,273.73,274.55,273.73,274.43,4835.0,262.9242,263.7119,262.9242,263.5966,4835.0
2023-03-17 09:55:00,274.26,274.8,273.56,274.61,10433.0,263.4333,263.952,262.7609,263.7695,10433.0
2023-03-17 10:00:00,274.68,276.64,274.68,276.44,4668.0,263.8367,265.7194,263.8367,265.5273,4668.0
2023-03-17 10:05:00,276.42,276.67,276.14,276.3,5425.0,265.508,265.7482,265.2391,265.3928,5425.0
2023-03-17 10:10:00,276.12,276.12,274.13,274.76,2444.0,265.2199,265.2199,263.3084,263.9136,2444.0
2023-03-17 10:15:00,275.0,275.17,273.7,273.7,1802.0,264.1441,264.3074,262.8954,262.8954,1802.0
2023-03-17 10:20:00,274.01,274.74,273.96,274.33,4905.0,263.1932,263.8944,263.1452,263.5005,4905.0
2023-03-17 10:25:00,274.33,274.57,273.71,274.09,3316.0,263.5005,263.7311,262.905,263.27,3316.0
2023-03-17 10:30:00,274.17,274.33,273.02,273.03,5120.0,263.3469,263.5005,262.2423,262.2519,5120.0
2023-03-17 10:35:00,272.76,273.35,272.47,272.8,7276.0,261.9925,262.5592,261.714,262.0309,7276.0
2023-03-17 10:40:00,272.78,273.25,272.2,272.26,9867.0,262.0117,262.4632,261.4546,261.5123,9867.0
2023-03-17 10:45:00,272.07,272.97,271.75,272.75,7773.0,261.3298,262.1942,261.0224,261.9829,7773.0
2023-03-17 10:50:00,272.8,272.8,271.61,271.94,3951.0,262.0309,262.0309,260.8879,261.2049,3951.0
2023-03-17 10:55:00,271.77,272.65,271.76,272.31,3922.0,261.0416,261.8869,261.032,261.5603,3922.0
2023-03-17 11:00:00,272.24,272.24,271.59,271.8,6734.0,261.4931,261.4931,260.8687,261.0704,6734.0
2023-03-17 11:05:00,271.51,272.39,271.07,271.9,2600.0,260.7919,261.6371,260.3692,261.1665,2600.0
2023-03-17 11:10:00,271.82,272.34,271.66,272.1,3100.0,261.0896,261.5891,260.936,261.3586,3100.0
2023-03-17 11:15:00,272.19,272.68,272.03,272.04,3297.0,261.445,261.9157,261.2913,261.3009,3297.0
2023-03-17 11:20:00,272.09,272.09,270.6,270.87,4887.0,261.349,261.349,259.9178,260.1771,4887.0
2023-03-17 11:25:00,270.65,270.93,270.42,270.93,3103.0,259.9658,260.2348,259.7449,260.2348,3103.0
2023-03-17 11:30:00,270.89,271.89,270.89,271.89,2346.0,260.1963,261.1569,260.1963,261.1569,2346.0
2023-03-17 11:35:00,272.12,272.21,271.15,271.15,1674.0,261.3778,261.4642,260.4461,260.4461,1674.0
2023-03-17 11:40:00,271.31,271.31,270.84,271.08,3200.0,260.5998,260.5998,260.1483,260.3788,3200.0
2023-03-17 11:45:00,271.0,271.41,270.98,271.03,2200.0,260.302,260.6958,260.2828,260.3308,2200.0
2023-03-17 11:50:00,271.22,271.85,271.22,271.34,3400.0,260.5133,261.1185,260.5133,260.6286,3400.0
2023-03-17 11:55:00,271.33,271.75,270.77,271.5,6305.0,260.619,261.0224,260.0811,260.7823,6305.0
2023-03-17 12:00:00,271.75,272.89,271.75,272.8,5736.0,261.0224,262.1174,261.0224,262.0309,5736.0
2023-03-17 12:05:00,272.64,273.02,272.64,272.98,3113.0,261.8773,262.2423,261.8773,262.2038,3113.0
2023-03-17 12:10:00,272.92,272.92,272.51,272.56,1896.0,262.1462,262.1462,261.7524,261.8004,1896.0
2023-03-17 12:15:00,272.43,272.92,272.28,272.46,5208.0,261.6756,262.1462,261.5315,261.7044,5208.0
2023-03-17 12:20:00,272.49,273.27,272.12,272.8,10473.0,261.7332,262.4824,261.3778,262.0309,10473.0
2023-03-17 12:25:00,272.84,273.03,272.58,273.0,3471.0,262.0694,262.2519,261.8196,262.2231,3471.0
2023-03-17 12:30:00,273.03,273.63,272.91,272.91,3895.0,262.2519,262.8282,262.1366,262.1366,3895.0
2023-03-17 12:35:00,273.0,273.01,272.55,272.65,1213.0,262.2231,262.2327,261.7908,261.8869,1213.0
2023-03-17 12:40:00,272.63,272.87,272.54,272.84,2042.0,261.8677,262.0982,261.7812,262.0694,2042.0
2023-03-17 12:45:00,272.73,272.96,272.61,272.61,3034.0,261.9637,262.1846,261.8484,261.8484,3034.0
2023-03-17 12:50:00,272.8,273.05,272.24,272.24,1559.0,262.0309,262.2711,261.4931,261.4931,1559.0
2023-03-17 12:55:00,272.24,272.63,272.1,272.34,6193.0,261.4931,261.8677,261.3586,261.5891,6193.0
2023-03-17 13:00:00,272.48,272.66,271.88,272.36,7933.0,261.7236,261.8965,261.1473,261.6083,7933.0
2023-03-17 13:05:00,272.57,273.57,272.57,273.5,2403.0,261.81,262.7706,261.81,262.7033,2403.0
2023-03-17 13:10:00,273.29,273.87,273.28,273.75,3537.0,262.5016,263.0587,262.492,262.9434,3537.0
2023-03-17 13:15:00,273.83,273.89,272.87,273.22,4188.0,263.0203,263.0779,262.0982,262.4344,4188.0
2023-03-17 13:20:00,273.54,274.1,273.38,273.38,2060.0,262.7417,263.2796,262.5881,262.5881,2060.0
2023-03-17 13:25:00,273.38,273.52,273.24,273.25,600.0,262.5881,262.7225,262.4536,262.4632,600.0
2023-03-17 13:30:00,273.23,273.59,272.95,272.98,3413.0,262.444,262.7898,262.175,262.2038,3413.0
2023-03-17 13:35:00,272.89,273.2,272.61,273.2,2045.0,262.1174,262.4152,261.8484,262.4152,2045.0
2023-03-17 13:40:00,273.06,273.06,272.52,272.84,1500.0,262.2807,262.2807,261.762,262.0694,1500.0
2023-03-17 13:45:00,272.87,273.45,272.77,273.3,2300.0,262.0982,262.6553,262.0021,262.5112,2300.0
2023-03-17 13:50:00,273.62,273.62,272.91,272.91,1563.0,262.8186,262.8186,262.1366,262.1366,1563.0
2023-03-17 13:55:00,273.12,273.34,272.98,273.33,1446.0,262.3383,262.5496,262.2038,262.54,1446.0
2023-03-17 14:00:00,273.4,273.8,272.76,272.76,1452.0,262.6073,262.9915,261.9925,261.9925,1452.0
2023-03-17 14:05:00,272.62,272.71,271.79,271.98,3164.0,261.8581,261.9445,261.0608,261.2433,3164.0
2023-03-17 14:10:00,272.14,272.14,271.75,271.8,600.0,261.397,261.397,261.0224,261.0704,600.0
2023-03-17 14:15:00,271.67,271.73,271.46,271.57,3250.0,260.9456,261.0032,260.7438,260.8495,3250.0
2023-03-17 14:20:00,271.64,271.73,271.31,271.31,1762.0,260.9167,261.0032,260.5998,260.5998,1762.0
2023-03-17 14:25:00,271.31,271.31,270.93,271.06,2174.0,260.5998,260.5998,260.2348,260.3596,2174.0
2023-03-17 14:30:00,271.05,271.53,270.96,271.43,5757.0,260.35,260.8111,260.2636,260.715,5757.0
2023-03-17 14:35:00,271.31,271.32,270.61,270.92,5131.0,260.5998,260.6094,259.9274,260.2252,5131.0
2023-03-17 14:40:00,270.88,271.07,270.75,270.9,6252.0,260.1867,260.3692,260.0619,260.206,6252.0
2023-03-17 14:45:00,270.92,271.63,270.65,271.6,13948.0,260.2252,260.9071,259.9658,260.8783,13948.0
2023-03-17 14:50:00,271.63,271.81,270.98,271.81,9018.0,260.9071,261.08,260.2828,261.08,9018.0
2023-03-17 14:55:00,271.87,271.91,271.42,271.51,4200.0,261.1377,261.1761,260.7054,260.7919,4200.0
2023-03-17 15:00:00,271.51,271.63,271.12,271.35,4152.0,260.7919,260.9071,260.4173,260.6382,4152.0
2023-03-17 15:05:00,271.38,271.53,271.07,271.22,4784.0,260.667,260.8111,260.3692,260.5133,4784.0
2023-03-17 15:10:00,271.21,271.57,271.13,271.46,6305.0,260.5037,260.8495,260.4269,260.7438,6305.0
2023-03-17 15:15:00,271.33,271.93,271.01,271.38,4398.0,260.619,261.1953,260.3116,260.667,4398.0
2023-03-17 15:20:00,271.29,271.49,271.08,271.38,3000.0,260.5806,260.7727,260.3788,260.667,3000.0
2023-03-17 15:25:00,271.49,271.63,271.3,271.57,5938.0,260.7727,260.9071,260.5902,260.8495,5938.0
2023-03-17 15:30:00,271.48,271.56,270.62,271.15,12958.0,260.7631,260.8399,259.937,260.4461,12958.0
2023-03-17 15:35:00,271.12,271.17,270.78,271.09,5866.0,260.4173,260.4653,260.0907,260.3885,5866.0
2023-03-17 15:40:00,271.07,271.66,271.06,271.62,12967.0,260.3692,260.936,260.3596,260.8975,12967.0
2023-03-17 15:45:00,271.5,271.72,271.12,271.23,18309.0,260.7823,260.9936,260.4173,260.5229,18309.0
2023-03-17 15:50:00,271.34,272.47,271.28,272.37,26956.0,260.6286,261.714,260.571,261.6179,26956.0
2023-03-17 15:55:00,272.36,272.86,271.92,272.74,49337.0,261.6083,262.0886,261.1857,261.9733,49337.0
2023-03-20 09:30:00,274.84,276.29,274.62,276.11,5487.0,263.9904,265.3832,263.7791,265.2103,5487.0
2023-03-20 09:35:00,275.11,275.11,274.15,274.82,2620.0,264.2498,264.2498,263.3277,263.9712,2620.0
2023-03-20 09:40:00,274.98,275.81,274.98,275.21,4377.0,264.1249,264.9221,264.1249,264.3458,4377.0
2023-03-20 09:45:00,275.49,276.81,275.48,276.57,6636.0,264.6148,265.8826,264.6052,265.6521,6636.0
2023-03-20 09:50:00,276.87,277.81,276.55,277.56,4146.0,265.9403,266.8432,265.6329,266.603,4146.0
2023-03-20 09:55:00,277.25,277.51,277.0,277.01,2703.0,266.3053,266.555,266.0651,266.0748,2703.0
2023-03-20 10:00:00,277.29,278.18,277.29,277.67,5557.0,266.3437,267.1986,266.3437,266.7087,5557.0
2023-03-20 10:05:00,277.52,277.54,276.5,276.5,3179.0,266.5646,266.5838,265.5849,265.5849,3179.0
2023-03-20 10:10:00,276.36,276.52,275.98,276.13,2100.0,265.4504,265.6041,265.0854,265.2295,2100.0
2023-03-20 10:15:00,276.35,276.49,275.12,275.12,2146.0,265.4408,265.5753,264.2594,264.2594,2146.0
2023-03-20 10:20:00,275.02,276.0,274.76,276.0,4154.0,264.1633,265.1046,263.9136,265.1046,4154.0
2023-03-20 10:25:00,276.03,276.41,275.94,276.41,3071.0,265.1334,265.4984,265.047,265.4984,3071.0
2023-03-20 10:30:00,276.34,276.9,276.24,276.73,3821.0,265.4312,265.9691,265.3352,265.8058,3821.0
2023-03-20 10:35:00,276.74,276.91,276.09,276.24,4353.0,265.8154,265.9787,265.1911,265.3352,4353.0
2023-03-20 10:40:00,276.14,276.59,275.93,276.42,3743.0,265.2391,265.6713,265.0374,265.508,3743.0
2023-03-20 10:45:00,276.41,276.88,276.39,276.88,4270.0,265.4984,265.9499,265.4792,265.9499,4270.0
2023-03-20 10:50:00,276.77,277.18,276.48,276.52,2202.0,265.8442,266.238,265.5657,265.6041,2202.0
2023-03-20 10:55:00,276.69,276.98,276.46,276.83,3872.0,265.7674,266.0459,265.5465,265.9019,3872.0
2023-03-20 11:00:00,276.96,277.66,276.95,277.36,2106.0,266.0267,266.6991,266.0171,266.4109,2106.0
2023-03-20 11:05:00,277.46,277.71,277.29,277.61,2069.0,266.507,266.7471,266.3437,266.6511,2069.0
2023-03-20 11:10:00,277.45,277.93,277.15,277.76,3488.0,266.4974,266.9584,266.2092,266.7951,3488.0
2023-03-20 11:15:00,277.81,277.82,277.07,277.46,4408.0,266.8432,266.8528,266.1324,266.507,4408.0
2023-03-20 11:20:00,277.46,277.89,277.38,277.6,2049.0,266.507,266.92,266.4301,266.6415,2049.0
2023-03-20 11:25:00,277.63,278.11,277.63,278.11,3521.0,266.6703,267.1313,266.6703,267.1313,3521.0
2023-03-20 11:30:00,278.13,278.29,277.86,278.0,3163.0,267.1505,267.3042,266.8912,267.0257,3163.0
2023-03-20 11:35:00,277.97,278.42,277.86,278.42,6830.0,266.9969,267.4291,266.8912,267.4291,6830.0
2023-03-20 11:40:00,278.42,278.42,277.99,277.99,3531.0,267.4291,267.4291,267.0161,267.0161,3531.0
2023-03-20 11:45:00,277.99,278.03,277.63,277.87,4760.0,267.0161,267.0545,266.6703,266.9008,4760.0
2023-03-20 11:50:00,277.84,277.97,277.46,277.59,3213.0,266.872,266.9969,266.507,266.6319,3213.0
2023-03-20 11:55:00,277.8,277.8,277.29,277.54,4169.0,266.8336,266.8336,266.3437,266.5838,4169.0
2023-03-20 12:00:00,277.56,277.93,277.55,277.76,2190.0,266.603,266.9584,266.5934,266.7951,2190.0
2023-03-20 12:05:00,277.76,277.78,277.0,277.0,3623.0,266.7951,266.8144,266.0651,266.0651,3623.0
2023-03-20 12:10:00,276.99,276.99,276.4,276.71,2830.0,266.0555,266.0555,265.4888,265.7866,2830.0
2023-03-20 12:15:00,276.79,277.13,276.22,276.23,12521.0,265.8634,266.19,265.3159,265.3255,12521.0
2023-03-20 12:20:00,276.39,276.69,276.16,276.33,1514.0,265.4792,265.7674,265.2583,265.4216,1514.0
2023-03-20 12:25:00,276.3,276.73,276.22,276.73,4100.0,265.3928,265.8058,265.3159,265.8058,4100.0
2023-03-20 12:30:00,276.91,277.02,276.56,276.77,2225.0,265.9787,266.0844,265.6425,265.8442,2225.0
2023-03-20 12:35:00,276.75,276.76,276.58,276.69,1600.0,265.825,265.8346,265.6617,265.7674,1600.0
2023-03-20 12:40:00,276.73,276.98,276.69,276.89,5040.0,265.8058,266.0459,265.7674,265.9595,5040.0
2023-03-20 12:45:00,276.88,277.07,276.74,277.06,2006.0,265.9499,266.1324,265.8154,266.1228,2006.0
2023-03-20 12:50:00,277.13,277.41,277.02,277.07,1900.0,266.19,266.459,266.0844,266.1324,1900.0
2023-03-20 12:55:00,277.15,277.58,277.15,277.39,2000.0,266.2092,266.6223,266.2092,266.4398,2000.0
2023-03-20 13:00:00,277.36,277.61,277.31,277.47,1310.0,266.4109,266.6511,266.3629,266.5166,1310.0
2023-03-20 13:05:00,277.61,277.97,277.43,277.78,1778.0,266.6511,266.9969,266.4782,266.8144,1778.0
2023-03-20 13:10:00,278.03,278.2,277.97,278.08,1565.0,267.0545,267.2178,266.9969,267.1025,1565.0
2023-03-20 13:15:00,278.08,278.24,277.73,277.98,3119.0,267.1025,267.2562,266.7663,267.0065,3119.0
2023-03-20 13:20:00,277.86,278.06,277.81,278.04,1400.0,266.8912,267.0833,266.8432,267.0641,1400.0
2023-03-20 13:25:00,278.1,278.1,277.68,277.87,2057.0,267.1217,267.1217,266.7183,266.9008,2057.0
2023-03-20 13:30:00,277.66,277.97,277.65,277.66,1300.0,266.6991,266.9969,266.6895,266.6991,1300.0
2023-03-20 13:35:00,277.56,277.61,277.34,277.48,2793.0,266.603,266.6511,266.3917,266.5262,2793.0
2023-03-20 13:40:00,277.63,277.71,277.45,277.71,2242.0,266.6703,266.7471,266.4974,266.7471,2242.0
2023-03-20 13:45:00,277.71,277.81,277.46,277.48,1939.0,266.7471,266.8432,266.507,266.5262,1939.0
2023-03-20 13:50:00,277.64,277.64,277.18,277.18,2040.0,266.6799,266.6799,266.238,266.238,2040.0
2023-03-20 13:55:00,277.2,277.46,277.11,277.36,2200.0,266.2573,266.507,266.1708,266.4109,2200.0
2023-03-20 14:00:00,277.43,277.55,277.28,277.42,1900.0,266.4782,266.5934,266.3341,266.4686,1900.0
2023-03-20 14:05:00,277.35,277.35,276.97,277.09,2000.0,266.4013,266.4013,266.0363,266.1516,2000.0
2023-03-20 14:10:00,276.93,277.38,276.93,277.24,2824.0,265.9979,266.4301,265.9979,266.2957,2824.0
2023-03-20 14:15:00,277.24,277.53,277.15,277.5,3096.0,266.2957,266.5742,266.2092,266.5454,3096.0
2023-03-20 14:20:00,277.42,278.39,277.42,277.99,5688.0,266.4686,267.4003,266.4686,267.0161,5688.0
2023-03-20 14:25:00,278.04,278.1,277.78,277.78,2768.0,267.0641,267.1217,266.8144,266.8144,2768.0
2023-03-20 14:30:00,277.71,277.89,277.22,277.53,4609.0,266.7471,266.92,266.2765,266.5742,4609.0
2023-03-20 14:35:00,277.53,277.53,276.84,276.84,1775.0,266.5742,266.5742,265.9115,265.9115,1775.0
2023-03-20 14:40:00,276.67,276.96,276.61,276.96,1895.0,265.7482,266.0267,265.6905,266.0267,1895.0
2023-03-20 14:45:00,276.96,277.29,276.91,277.11,2451.0,266.0267,266.3437,265.9787,266.1708,2451.0
2023-03-20 14:50:00,277.11,277.62,276.97,277.09,3303.0,266.1708,266.6607,266.0363,266.1516,3303.0
2023-03-20 14:55:00,277.09,277.46,277.01,277.13,2666.0,266.1516,266.507,266.0748,266.19,2666.0
2023-03-20 15:00:00,276.96,277.22,276.94,277.09,2820.0,266.0267,266.2765,266.0075,266.1516,2820.0
2023-03-20 15:05:00,276.94,277.27,276.87,276.87,3804.0,266.0075,266.3245,265.9403,265.9403,3804.0
2023-03-20 15:10:00,276.89,277.08,276.69,276.78,3738.0,265.9595,266.142,265.7674,265.8538,3738.0
2023-03-20 15:15:00,277.01,277.29,276.81,277.29,5525.0,266.0748,266.3437,265.8826,266.3437,5525.0
2023-03-20 15:20:00,277.25,277.34,276.88,277.08,4916.0,266.3053,266.3917,265.9499,266.142,4916.0
2023-03-20 15:25:00,277.03,277.58,277.03,277.58,6863.0,266.094,266.6223,266.094,266.6223,6863.0
2023-03-20 15:30:00,277.61,278.14,277.59,277.95,7610.0,266.6511,267.1601,266.6319,266.9776,7610.0
2023-03-20 15:35:00,278.04,278.16,277.77,277.99,6864.0,267.0641,267.1794,266.8048,267.0161,6864.0
2023-03-20 15:40:00,278.13,278.5,277.91,278.3,7830.0,267.1505,267.5059,266.9392,267.3138,7830.0
2023-03-20 15:45:00,278.27,279.0,278.05,278.69,13838.0,267.285,267.9862,267.0737,267.6884,13838.0
2023-03-20 15:50:00,278.71,279.03,278.21,278.21,15913.0,267.7076,268.015,267.2274,267.2274,15913.0
2023-03-20 15:55:00,278.13,278.79,277.99,278.35,39350.0,267.1505,267.7845,267.0161,267.3619,39350.0
2023-03-21 09:30:00,283.25,284.94,283.25,284.5,9368.0,272.0684,273.6917,272.0684,273.2691,9368.0
2023-03-21 09:35:00,284.94,285.11,284.11,284.57,2957.0,273.6917,273.855,272.8945,273.3363,2957.0
2023-03-21 09:40:00,284.24,284.24,284.23,284.23,200.0,273.0193,273.0193,273.0097,273.0097,200.0
2023-03-21 09:45:00,284.57,285.9,284.57,285.15,4407.0,273.3363,274.6138,273.3363,273.8934,4407.0
2023-03-21 09:50:00,284.77,285.03,284.76,284.85,705.0,273.5284,273.7782,273.5188,273.6053,705.0
2023-03-21 09:55:00,285.13,285.41,284.87,284.87,25845.0,273.8742,274.1432,273.6245,273.6245,25845.0
2023-03-21 10:00:00,284.96,285.11,284.42,284.53,5639.0,273.7109,273.855,273.1922,273.2979,5639.0
2023-03-21 10:05:00,284.31,284.54,283.98,284.08,11268.0,273.0866,273.3075,272.7696,272.8657,11268.0
2023-03-21 10:10:00,284.27,284.47,283.77,283.77,3601.0,273.0482,273.2403,272.5679,272.5679,3601.0
2023-03-21 10:15:00,283.65,283.99,283.45,283.77,3410.0,272.4526,272.7792,272.2605,272.5679,3410.0
2023-03-21 10:20:00,283.66,284.03,283.53,283.97,5633.0,272.4622,272.8176,272.3374,272.76,5633.0
2023-03-21 10:25:00,283.92,284.04,283.73,284.04,1400.0,272.712,272.8272,272.5295,272.8272,1400.0
2023-03-21 10:30:00,284.04,284.19,283.84,283.95,14054.0,272.8272,272.9713,272.6351,272.7408,14054.0
2023-03-21 10:35:00,283.87,284.1,283.6,284.0,12443.0,272.6639,272.8849,272.4046,272.7888,12443.0
2023-03-21 10:40:00,283.96,284.43,283.95,284.35,8737.0,272.7504,273.2018,272.7408,273.125,8737.0
2023-03-21 10:45:00,284.4,284.66,284.4,284.63,17833.0,273.173,273.4228,273.173,273.3939,17833.0
2023-03-21 10:50:00,284.46,284.46,284.05,284.21,5817.0,273.2307,273.2307,272.8368,272.9905,5817.0
2023-03-21 10:55:00,284.19,284.34,283.62,283.63,5098.0,272.9713,273.1154,272.4238,272.4334,5098.0
2023-03-21 11:00:00,283.76,283.95,283.76,283.81,300.0,272.5583,272.7408,272.5583,272.6063,300.0
2023-03-21 11:05:00,283.72,283.95,283.63,283.86,1900.0,272.5199,272.7408,272.4334,272.6543,1900.0
2023-03-21 11:10:00,283.87,284.07,283.83,283.83,2000.0,272.6639,272.8561,272.6255,272.6255,2000.0
2023-03-21 11:15:00,283.93,284.09,283.89,284.04,3300.0,272.7216,272.8753,272.6832,272.8272,3300.0
2023-03-21 11:20:00,284.0,284.14,283.96,284.1,5955.0,272.7888,272.9233,272.7504,272.8849,5955.0
2023-03-21 11:25:00,284.09,284.09,283.67,283.67,3100.0,272.8753,272.8753,272.4718,272.4718,3100.0
2023-03-21 11:30:00,283.57,283.84,283.53,283.56,2801.0,272.3758,272.6351,272.3374,272.3662,2801.0
2023-03-21 11:35:00,283.47,283.47,283.03,283.36,2400.0,272.2797,272.2797,271.8571,272.1741,2400.0
2023-03-21 11:40:00,283.32,283.43,283.03,283.03,1071.0,272.1357,272.2413,271.8571,271.8571,1071.0
2023-03-21 11:45:00,282.73,282.81,282.26,282.81,1283.0,271.569,271.6458,271.1175,271.6458,1283.0
2023-03-21 11:50:00,282.95,283.03,282.68,282.69,2506.0,271.7803,271.8571,271.5209,271.5305,2506.0
2023-03-21 11:55:00,282.8,282.84,282.45,282.51,1726.0,271.6362,271.6746,271.3,271.3576,1726.0
2023-03-21 12:00:00,282.29,282.58,282.29,282.48,997.0,271.1463,271.4249,271.1463,271.3288,997.0
2023-03-21 12:05:00,282.62,282.85,282.2,282.2,2506.0,271.4633,271.6842,271.0599,271.0599,2506.0
2023-03-21 12:10:00,282.12,282.37,281.78,282.05,4306.0,270.983,271.2232,270.6565,270.9158,4306.0
2023-03-21 12:15:00,282.05,282.16,281.78,281.78,5158.0,270.9158,271.0215,270.6565,270.6565,5158.0
2023-03-21 12:20:00,281.66,282.05,281.66,282.0,2510.0,270.5412,270.9158,270.5412,270.8678,2510.0
2023-03-21 12:25:00,281.85,282.39,281.85,282.33,19629.0,270.7237,271.2424,270.7237,271.1847,19629.0
2023-03-21 12:30:00,282.5,282.92,282.5,282.82,1400.0,271.348,271.7515,271.348,271.6554,1400.0
2023-03-21 12:35:00,282.76,282.92,282.63,282.76,1200.0,271.5978,271.7515,271.4729,271.5978,1200.0
2023-03-21 12:40:00,282.56,282.67,282.06,282.06,13127.0,271.4057,271.5113,270.9254,270.9254,13127.0
2023-03-21 12:45:00,282.18,282.37,282.15,282.28,2000.0,271.0407,271.2232,271.0118,271.1367,2000.0
2023-03-21 12:50:00,282.1,282.44,282.1,282.3,1745.0,270.9638,271.2904,270.9638,271.1559,1745.0
2023-03-21 12:55:00,282.3,282.37,282.03,282.15,3450.0,271.1559,271.2232,270.8966,271.0118,3450.0
2023-03-21 13:00:00,282.15,282.17,281.77,281.93,9515.0,271.0118,271.0311,270.6468,270.8005,9515.0
2023-03-21 13:05:00,281.93,282.07,281.7,281.99,1633.0,270.8005,270.935,270.5796,270.8582,1633.0
2023-03-21 13:10:00,282.06,282.26,282.05,282.26,2301.0,270.9254,271.1175,270.9158,271.1175,2301.0
2023-03-21 13:15:00,282.26,282.75,282.26,282.64,4504.0,271.1175,271.5882,271.1175,271.4825,4504.0
2023-03-21 13:20:00,282.65,283.04,282.57,283.04,1818.0,271.4921,271.8667,271.4153,271.8667,1818.0
2023-03-21 13:25:00,282.97,283.13,282.96,283.04,1690.0,271.7995,271.9532,271.7899,271.8667,1690.0
2023-03-21 13:30:00,283.04,283.1,282.34,282.52,7140.0,271.8667,271.9243,271.1943,271.3672,7140.0
2023-03-21 13:35:00,282.8,283.05,282.76,282.83,3049.0,271.6362,271.8763,271.5978,271.665,3049.0
2023-03-21 13:40:00,282.87,282.89,282.68,282.73,2543.0,271.7034,271.7226,271.5209,271.569,2543.0
2023-03-21 13:45:00,282.75,282.75,282.62,282.62,1130.0,271.5882,271.5882,271.4633,271.4633,1130.0
2023-03-21 13:50:00,282.52,282.52,282.18,282.25,1611.0,271.3672,271.3672,271.0407,271.1079,1611.0
2023-03-21 13:55:00,282.3,282.31,281.84,281.85,3928.0,271.1559,271.1655,270.7141,270.7237,3928.0
2023-03-21 14:00:00,281.81,281.87,281.81,281.82,1322.0,270.6853,270.7429,270.6853,270.6949,1322.0
2023-03-21 14:05:00,281.56,281.56,281.36,281.52,981.0,270.4451,270.4451,270.253,270.4067,981.0
2023-03-21 14:10:00,281.7,281.73,281.52,281.62,3236.0,270.5796,270.6084,270.4067,270.5028,3236.0
2023-03-21 14:15:00,281.63,281.82,281.63,281.79,1000.0,270.5124,270.6949,270.5124,270.6661,1000.0
2023-03-21 14:20:00,281.75,281.86,281.75,281.8,1701.0,270.6276,270.7333,270.6276,270.6757,1701.0
2023-03-21 14:25:00,281.92,282.26,281.91,282.26,2925.0,270.7909,271.1175,270.7813,271.1175,2925.0
2023-03-21 14:30:00,282.26,282.26,282.02,282.23,2500.0,271.1175,271.1175,270.887,271.0887,2500.0
2023-03-21 14:35:00,282.23,282.38,282.11,282.11,3263.0,271.0887,271.2328,270.9734,270.9734,3263.0
2023-03-21 14:40:00,282.05,282.24,282.05,282.21,4519.0,270.9158,271.0983,270.9158,271.0695,4519.0
2023-03-21 14:45:00,282.3,282.6,282.29,282.59,4680.0,271.1559,271.4441,271.1463,271.4345,4680.0
2023-03-21 14:50:00,282.52,282.52,282.27,282.31,2206.0,271.3672,271.3672,271.1271,271.1655,2206.0
2023-03-21 14:55:00,282.31,282.68,282.28,282.41,8941.0,271.1655,271.5209,271.1367,271.2616,8941.0
2023-03-21 15:00:00,282.32,282.54,282.26,282.45,5329.0,271.1751,271.3865,271.1175,271.3,5329.0
2023-03-21 15:05:00,282.47,282.55,282.45,282.48,2149.0,271.3192,271.3961,271.3,271.3288,2149.0
2023-03-21 15:10:00,282.5,282.84,282.38,282.72,6611.0,271.348,271.6746,271.2328,271.5593,6611.0
2023-03-21 15:15:00,282.72,282.91,282.62,282.91,12182.0,271.5593,271.7418,271.4633,271.7418,12182.0
2023-03-21 15:20:00,282.91,283.32,282.91,283.18,5952.0,271.7418,272.1357,271.7418,272.0012,5952.0
2023-03-21 15:25:00,283.13,283.41,282.97,283.41,2719.0,271.9532,272.2221,271.7995,272.2221,2719.0
2023-03-21 15:30:00,283.34,283.6,283.03,283.03,5100.0,272.1549,272.4046,271.8571,271.8571,5100.0
2023-03-21 15:35:00,283.0,283.03,282.56,282.98,29101.0,271.8283,271.8571,271.4057,271.8091,29101.0
2023-03-21 15:40:00,282.98,283.03,282.77,282.9,22686.0,271.8091,271.8571,271.6074,271.7322,22686.0
2023-03-21 15:45:00,282.91,283.1,282.61,283.1,25131.0,271.7418,271.9243,271.4537,271.9243,25131.0
2023-03-21 15:50:00,283.12,283.35,282.78,283.33,12110.0,271.9436,272.1645,271.617,272.1453,12110.0
2023-03-21 15:55:00,283.38,283.64,282.98,283.26,26786.0,272.1933,272.443,271.8091,272.078,26786.0
2023-03-22 09:30:00,284.02,284.99,283.63,284.81,6935.0,272.808,273.7397,272.4334,273.5668,6935.0
2023-03-22 09:35:00,284.82,284.82,284.82,284.82,100.0,273.5764,273.5764,273.5764,273.5764,100.0
2023-03-22 09:40:00,284.38,284.61,284.05,284.53,2000.0,273.1538,273.3747,272.8368,273.2979,2000.0
2023-03-22 09:45:00,284.74,284.75,284.31,284.68,1150.0,273.4996,273.5092,273.0866,273.442,1150.0
2023-03-22 09:50:00,284.75,285.25,284.42,284.9,9886.0,273.5092,273.9895,273.1922,273.6533,9886.0
2023-03-22 09:55:00,284.9,284.9,284.2,284.55,1702.0,273.6533,273.6533,272.9809,273.3171,1702.0
2023-03-22 10:00:00,284.44,284.85,284.44,284.69,867.0,273.2114,273.6053,273.2114,273.4516,867.0
2023-03-22 10:05:00,284.71,284.83,284.45,284.83,2336.0,273.4708,273.5861,273.2211,273.5861,2336.0
2023-03-22 10:10:00,284.83,284.85,283.91,284.06,4315.0,273.5861,273.6053,272.7024,272.8464,4315.0
2023-03-22 10:15:00,283.94,284.0,283.84,283.88,4847.0,272.7312,272.7888,272.6351,272.6736,4847.0
2023-03-22 10:20:00,283.88,284.33,283.4,283.46,6483.0,272.6736,273.1058,272.2125,272.2701,6483.0
2023-03-22 10:25:00,283.4,283.95,283.4,283.79,5811.0,272.2125,272.7408,272.2125,272.5871,5811.0
2023-03-22 10:30:00,283.78,283.78,283.53,283.73,1766.0,272.5775,272.5775,272.3374,272.5295,1766.0
2023-03-22 10:35:00,283.75,283.75,283.18,283.18,2388.0,272.5487,272.5487,272.0012,272.0012,2388.0
2023-03-22 10:40:00,283.19,283.37,283.19,283.37,900.0,272.0108,272.1837,272.0108,272.1837,900.0
2023-03-22 10:45:00,283.5,283.62,283.27,283.32,3296.0,272.3086,272.4238,272.0876,272.1357,3296.0
2023-03-22 10:50:00,283.35,283.5,283.12,283.5,2682.0,272.1645,272.3086,271.9436,272.3086,2682.0
2023-03-22 10:55:00,283.56,283.81,283.53,283.66,2075.0,272.3662,272.6063,272.3374,272.4622,2075.0
2023-03-22 11:00:00,283.66,283.66,283.38,283.43,2754.0,272.4622,272.4622,272.1933,272.2413,2754.0
2023-03-22 11:05:00,283.49,283.54,283.32,283.32,1949.0,272.2989,272.347,272.1357,272.1357,1949.0
2023-03-22 11:10:00,283.23,283.39,283.02,283.17,2000.0,272.0492,272.2029,271.8475,271.9916,2000.0
2023-03-22 11:15:00,283.37,283.4,283.22,283.36,3345.0,272.1837,272.2125,272.0396,272.1741,3345.0
2023-03-22 11:20:00,283.18,283.4,283.12,283.22,2226.0,272.0012,272.2125,271.9436,272.0396,2226.0
2023-03-22 11:25:00,283.26,283.27,283.12,283.16,4314.0,272.078,272.0876,271.9436,271.982,4314.0
2023-03-22 11:30:00,283.15,283.3,283.05,283.26,2873.0,271.9724,272.1165,271.8763,272.078,2873.0
2023-03-22 11:35:00,283.23,283.35,282.82,283.12,5200.0,272.0492,272.1645,271.6554,271.9436,5200.0
2023-03-22 11:40:00,282.89,282.94,282.13,282.15,8628.0,271.7226,271.7707,270.9926,271.0118,8628.0
2023-03-22 11:45:00,282.15,282.66,281.76,282.22,37854.0,271.0118,271.5017,270.6372,271.0791,37854.0
2023-03-22 11:50:00,282.37,282.57,282.36,282.51,1477.0,271.2232,271.4153,271.2136,271.3576,1477.0
2023-03-22 11:55:00,282.51,282.51,282.15,282.3,6386.0,271.3576,271.3576,271.0118,271.1559,6386.0
2023-03-22 12:00:00,282.35,282.35,282.15,282.22,2134.0,271.204,271.204,271.0118,271.0791,2134.0
2023-03-22 12:05:00,282.22,282.32,282.06,282.25,2140.0,271.0791,271.1751,270.9254,271.1079,2140.0
2023-03-22 12:10:00,282.15,282.23,281.8,281.8,4761.0,271.0118,271.0887,270.6757,270.6757,4761.0
2023-03-22 12:15:00,281.76,282.27,281.68,282.22,3902.0,270.6372,271.1271,270.5604,271.0791,3902.0
2023-03-22 12:20:00,282.3,282.56,282.29,282.56,1694.0,271.1559,271.4057,271.1463,271.4057,1694.0
2023-03-22 12:25:00,282.8,283.1,282.8,282.93,1798.0,271.6362,271.9243,271.6362,271.7611,1798.0
2023-03-22 12:30:00,283.01,283.39,283.01,283.18,1723.0,271.8379,272.2029,271.8379,272.0012,1723.0
2023-03-22 12:35:00,283.23,283.28,283.15,283.19,801.0,272.0492,272.0972,271.9724,272.0108,801.0
2023-03-22 12:40:00,283.23,283.34,283.23,283.24,1300.0,272.0492,272.1549,272.0492,272.0588,1300.0
2023-03-22 12:45:00,283.28,283.28,283.04,283.08,1400.0,272.0972,272.0972,271.8667,271.9051,1400.0
2023-03-22 12:50:00,283.17,283.31,283.03,283.31,1200.0,271.9916,272.1261,271.8571,272.1261,1200.0
2023-03-22 12:55:00,283.28,283.28,282.69,282.83,1502.0,272.0972,272.0972,271.5305,271.665,1502.0
2023-03-22 13:00:00,282.72,282.72,282.52,282.59,1102.0,271.5593,271.5593,271.3672,271.4345,1102.0
2023-03-22 13:05:00,282.61,282.61,282.19,282.26,6835.0,271.4537,271.4537,271.0503,271.1175,6835.0
2023-03-22 13:10:00,282.17,282.35,281.96,281.98,6665.0,271.0311,271.204,270.8293,270.8486,6665.0
2023-03-22 13:15:00,282.03,282.11,281.88,282.0,33268.0,270.8966,270.9734,270.7525,270.8678,33268.0
2023-03-22 13:20:00,281.94,282.4,281.92,281.94,6653.0,270.8101,271.252,270.7909,270.8101,6653.0
2023-03-22 13:25:00,282.0,282.1,281.89,282.08,2800.0,270.8678,270.9638,270.7621,270.9446,2800.0
2023-03-22 13:30:00,282.09,282.09,281.87,282.0,6012.0,270.9542,270.9542,270.7429,270.8678,6012.0
2023-03-22 13:35:00,282.01,282.24,281.84,281.87,4846.0,270.8774,271.0983,270.7141,270.7429,4846.0
2023-03-22 13:40:00,281.86,282.29,281.75,282.29,3246.0,270.7333,271.1463,270.6276,271.1463,3246.0
2023-03-22 13:45:00,282.33,282.48,282.29,282.45,4140.0,271.1847,271.3288,271.1463,271.3,4140.0
2023-03-22 13:50:00,282.46,282.72,282.46,282.56,3149.0,271.3096,271.5593,271.3096,271.4057,3149.0
2023-03-22 13:55:00,282.61,282.91,282.56,282.91,1800.0,271.4537,271.7418,271.4057,271.7418,1800.0
2023-03-22 14:00:00,283.09,284.38,282.76,284.04,7120.0,271.9147,273.1538,271.5978,272.8272,7120.0
2023-03-22 14:05:00,284.57,285.45,284.44,284.44,2113.0,273.3363,274.1816,273.2114,273.2114,2113.0
2023-03-22 14:10:00,284.75,284.8,283.11,283.53,8398.0,273.5092,273.5572,271.934,272.3374,8398.0
2023-03-22 14:15:00,283.72,284.06,283.43,283.91,4298.0,272.5199,272.8464,272.2413,272.7024,4298.0
2023-03-22 14:20:00,283.82,283.91,283.29,283.44,3326.0,272.6159,272.7024,272.1068,272.2509,3326.0
2023-03-22 14:25:00,283.44,283.58,283.28,283.42,4303.0,272.2509,272.3854,272.0972,272.2317,4303.0
2023-03-22 14:30:00,283.46,283.99,283.06,283.43,7370.0,272.2701,272.7792,271.8859,272.2413,7370.0
2023-03-22 14:35:00,283.57,283.74,282.18,283.23,5905.0,272.3758,272.5391,271.0407,272.0492,5905.0
2023-03-22 14:40:00,283.4,285.07,283.4,285.01,8149.0,272.2125,273.8166,272.2125,273.7589,8149.0
2023-03-22 14:45:00,284.53,285.8,284.53,285.42,3340.0,273.2979,274.5178,273.2979,274.1528,3340.0
2023-03-22 14:50:00,285.52,285.79,284.86,285.03,19089.0,274.2488,274.5082,273.6149,273.7782,19089.0
2023-03-22 14:55:00,284.75,285.06,283.48,283.48,2868.0,273.5092,273.807,272.2893,272.2893,2868.0
2023-03-22 15:00:00,283.48,283.86,282.41,282.43,6127.0,272.2893,272.6543,271.2616,271.2808,6127.0
2023-03-22 15:05:00,282.59,282.59,280.98,281.51,11846.0,271.4345,271.4345,269.888,270.3971,11846.0
2023-03-22 15:10:00,281.5,281.99,280.84,281.85,9798.0,270.3875,270.8582,269.7536,270.7237,9798.0
2023-03-22 15:15:00,281.96,282.64,281.79,282.4,4739.0,270.8293,271.4825,270.6661,271.252,4739.0
2023-03-22 15:20:00,282.5,283.76,282.49,282.9,6537.0,271.348,272.5583,271.3384,271.7322,6537.0
2023-03-22 15:25:00,283.09,283.29,282.34,283.29,4612.0,271.9147,272.1068,271.1943,272.1068,4612.0
2023-03-22 15:30:00,283.31,283.58,282.45,282.49,12635.0,272.1261,272.3854,271.3,271.3384,12635.0
2023-03-22 15:35:00,282.49,282.55,281.91,282.19,17555.0,271.3384,271.3961,270.7813,271.0503,17555.0
2023-03-22 15:40:00,282.39,282.57,281.32,281.35,9590.0,271.2424,271.4153,270.2146,270.2434,9590.0
2023-03-22 15:45:00,281.2,281.2,280.08,280.38,6721.0,270.0993,270.0993,269.0236,269.3117,6721.0
2023-03-22 15:50:00,280.38,280.4,278.86,278.89,7750.0,269.3117,269.3309,267.8517,267.8805,7750.0
2023-03-22 15:55:00,278.91,278.91,277.46,277.63,52306.0,267.8997,267.8997,266.507,266.6703,52306.0
2023-03-23 09:30:00,280.2,280.85,278.11,280.85,10617.0,269.1388,269.7632,267.1313,269.7632,10617.0
2023-03-23 09:35:00,280.78,281.82,280.77,281.82,751.0,269.6959,270.6949,269.6863,270.6949,751.0
2023-03-23 09:40:00,281.0,282.09,280.85,282.03,5140.0,269.9072,270.9542,269.7632,270.8966,5140.0
2023-03-23 09:45:00,282.0,282.14,281.77,281.94,3031.0,270.8678,271.0022,270.6468,270.8101,3031.0
2023-03-23 09:50:00,281.94,281.99,280.91,281.43,4413.0,270.8101,270.8582,269.8208,270.3203,4413.0
2023-03-23 09:55:00,281.16,281.16,280.61,280.91,2098.0,270.0609,270.0609,269.5326,269.8208,2098.0
2023-03-23 10:00:00,280.94,281.62,280.68,281.07,17408.0,269.8496,270.5028,269.5999,269.9745,17408.0
2023-03-23 10:05:00,281.17,281.31,280.86,281.16,3500.0,270.0705,270.205,269.7728,270.0609,3500.0
2023-03-23 10:10:00,281.29,281.86,281.25,281.38,3525.0,270.1858,270.7333,270.1474,270.2722,3525.0
2023-03-23 10:15:00,281.74,282.09,281.69,281.89,2184.0,270.618,270.9542,270.57,270.7621,2184.0
2023-03-23 10:20:00,281.75,281.9,281.29,281.9,1702.0,270.6276,270.7717,270.1858,270.7717,1702.0
2023-03-23 10:25:00,281.76,282.44,281.76,281.87,11897.0,270.6372,271.2904,270.6372,270.7429,11897.0
2023-03-23 10:30:00,281.81,282.0,281.61,281.99,20371.0,270.6853,270.8678,270.4932,270.8582,20371.0
2023-03-23 10:35:00,281.99,282.58,281.96,282.5,6139.0,270.8582,271.4249,270.8293,271.348,6139.0
2023-03-23 10:40:00,282.44,282.5,282.14,282.34,7580.0,271.2904,271.348,271.0022,271.1943,7580.0
2023-03-23 10:45:00,282.25,283.0,282.25,283.0,6238.0,271.1079,271.8283,271.1079,271.8283,6238.0
2023-03-23 10:50:00,282.96,284.2,282.96,284.2,7075.0,271.7899,272.9809,271.7899,272.9809,7075.0
2023-03-23 10:55:00,284.25,284.28,284.01,284.27,7999.0,273.0289,273.0578,272.7984,273.0482,7999.0
2023-03-23 11:00:00,284.83,285.18,284.48,284.52,7544.0,273.5861,273.9222,273.2499,273.2883,7544.0
2023-03-23 11:05:00,284.63,285.16,284.36,285.01,2947.0,273.3939,273.903,273.1346,273.7589,2947.0
2023-03-23 11:10:00,285.1,285.1,284.83,284.85,1318.0,273.8454,273.8454,273.5861,273.6053,1318.0
2023-03-23 11:15:00,284.86,284.86,284.51,284.54,2200.0,273.6149,273.6149,273.2787,273.3075,2200.0
2023-03-23 11:20:00,284.56,284.56,284.38,284.47,562.0,273.3267,273.3267,273.1538,273.2403,562.0
2023-03-23 11:25:00,284.54,284.54,284.31,284.36,1100.0,273.3075,273.3075,273.0866,273.1346,1100.0
2023-03-23 11:30:00,284.49,284.65,283.64,283.64,3919.0,273.2595,273.4132,272.443,272.443,3919.0
2023-03-23 11:35:00,283.72,283.97,283.67,283.68,1301.0,272.5199,272.76,272.4718,272.4814,1301.0
2023-03-23 11:40:00,283.66,283.79,283.18,283.18,1742.0,272.4622,272.5871,272.0012,272.0012,1742.0
2023-03-23 11:45:00,283.21,283.51,283.2,283.51,760.0,272.03,272.3182,272.0204,272.3182,760.0
2023-03-23 11:50:00,283.58,283.85,283.58,283.76,1948.0,272.3854,272.6447,272.3854,272.5583,1948.0
2023-03-23 11:55:00,283.62,283.76,283.12,283.29,1100.0,272.4238,272.5583,271.9436,272.1068,1100.0
2023-03-23 12:00:00,283.14,283.41,282.93,282.94,5048.0,271.9628,272.2221,271.7611,271.7707,5048.0
2023-03-23 12:05:00,283.01,283.3,282.97,283.26,1000.0,271.8379,272.1165,271.7995,272.078,1000.0
2023-03-23 12:10:00,283.11,283.11,282.48,282.54,1725.0,271.934,271.934,271.3288,271.3865,1725.0
2023-03-23 12:15:00,282.37,282.37,282.01,282.13,1714.0,271.2232,271.2232,270.8774,270.9926,1714.0
2023-03-23 12:20:00,282.16,282.39,281.97,282.39,1946.0,271.0215,271.2424,270.839,271.2424,1946.0
2023-03-23 12:25:00,282.46,282.72,282.32,282.32,1642.0,271.3096,271.5593,271.1751,271.1751,1642.0
2023-03-23 12:30:00,282.55,282.81,282.52,282.6,2722.0,271.3961,271.6458,271.3672,271.4441,2722.0
2023-03-23 12:35:00,282.74,282.75,282.42,282.42,1232.0,271.5786,271.5882,271.2712,271.2712,1232.0
2023-03-23 12:40:00,282.31,282.31,281.77,282.08,5273.0,271.1655,271.1655,270.6468,270.9446,5273.0
2023-03-23 12:45:00,281.95,281.99,281.4,281.56,2277.0,270.8197,270.8582,270.2915,270.4451,2277.0
2023-03-23 12:50:00,281.56,281.75,281.1,281.65,3050.0,270.4451,270.6276,270.0033,270.5316,3050.0
2023-03-23 12:55:00,281.56,281.56,280.94,281.23,8088.0,270.4451,270.4451,269.8496,270.1282,8088.0
2023-03-23 13:00:00,281.11,281.34,281.0,281.31,1708.0,270.0129,270.2338,269.9072,270.205,1708.0
2023-03-23 13:05:00,281.4,281.75,281.3,281.59,4364.0,270.2915,270.6276,270.1954,270.474,4364.0
2023-03-23 13:10:00,281.57,281.7,280.87,281.35,3100.0,270.4547,270.5796,269.7824,270.2434,3100.0
2023-03-23 13:15:00,281.17,281.35,280.94,281.34,5116.0,270.0705,270.2434,269.8496,270.2338,5116.0
2023-03-23 13:20:00,281.45,281.87,281.36,281.6,5400.0,270.3395,270.7429,270.253,270.4836,5400.0
2023-03-23 13:25:00,281.28,281.74,280.64,281.07,8671.0,270.1762,270.618,269.5615,269.9745,8671.0
2023-03-23 13:30:00,280.96,281.4,280.88,280.89,1900.0,269.8688,270.2915,269.792,269.8016,1900.0
2023-03-23 13:35:00,281.21,281.84,281.2,281.73,3615.0,270.109,270.7141,270.0993,270.6084,3615.0
2023-03-23 13:40:00,281.74,281.94,281.57,281.94,900.0,270.618,270.8101,270.4547,270.8101,900.0
2023-03-23 13:45:00,282.01,282.35,281.59,281.59,3600.0,270.8774,271.204,270.474,270.474,3600.0
2023-03-23 13:50:00,281.52,281.59,281.24,281.59,1300.0,270.4067,270.474,270.1378,270.474,1300.0
2023-03-23 13:55:00,281.19,281.4,281.15,281.27,988.0,270.0897,270.2915,270.0513,270.1666,988.0
2023-03-23 14:00:00,281.27,281.36,281.1,281.1,2096.0,270.1666,270.253,270.0033,270.0033,2096.0
2023-03-23 14:05:00,281.16,281.31,281.0,281.0,2940.0,270.0609,270.205,269.9072,269.9072,2940.0
2023-03-23 14:10:00,281.18,281.52,281.1,281.52,2867.0,270.0801,270.4067,270.0033,270.4067,2867.0
2023-03-23 14:15:00,281.38,281.46,281.13,281.13,1721.0,270.2722,270.3491,270.0321,270.0321,1721.0
2023-03-23 14:20:00,281.14,281.26,280.76,280.76,4202.0,270.0417,270.157,269.6767,269.6767,4202.0
2023-03-23 14:25:00,280.56,280.56,279.46,279.46,3800.0,269.4846,269.4846,268.428,268.428,3800.0
2023-03-23 14:30:00,279.47,279.61,278.46,278.77,4579.0,268.4376,268.5721,267.4675,267.7653,4579.0
2023-03-23 14:35:00,278.78,278.93,278.27,278.27,3802.0,267.7749,267.919,267.285,267.285,3802.0
2023-03-23 14:40:00,278.33,278.4,277.21,277.24,6924.0,267.3426,267.4099,266.2669,266.2957,6924.0
2023-03-23 14:45:00,277.43,277.74,276.84,277.19,7525.0,266.4782,266.7759,265.9115,266.2476,7525.0
2023-03-23 14:50:00,277.28,277.48,276.96,276.96,4390.0,266.3341,266.5262,266.0267,266.0267,4390.0
2023-03-23 14:55:00,276.71,277.21,276.37,277.1,5729.0,265.7866,266.2669,265.46,266.1612,5729.0
2023-03-23 15:00:00,277.46,279.48,277.41,278.72,10505.0,266.507,268.4472,266.459,267.7173,10505.0
2023-03-23 15:05:00,278.95,279.03,278.22,279.03,5800.0,267.9382,268.015,267.237,268.015,5800.0
2023-03-23 15:10:00,279.43,279.43,278.17,278.28,7946.0,268.3992,268.3992,267.189,267.2946,7946.0
2023-03-23 15:15:00,278.47,278.49,277.14,277.14,3334.0,267.4771,267.4963,266.1996,266.1996,3334.0
2023-03-23 15:20:00,277.11,277.39,276.47,277.39,6387.0,266.1708,266.4398,265.5561,266.4398,6387.0
2023-03-23 15:25:00,277.18,278.26,277.18,277.66,11637.0,266.238,267.2754,266.238,266.6991,11637.0
2023-03-23 15:30:00,277.43,277.51,276.84,277.28,3513.0,266.4782,266.555,265.9115,266.3341,3513.0
2023-03-23 15:35:00,277.43,278.13,277.43,278.05,2705.0,266.4782,267.1505,266.4782,267.0737,2705.0
2023-03-23 15:40:00,277.96,278.09,277.57,277.98,5009.0,266.9873,267.1121,266.6126,267.0065,5009.0
2023-03-23 15:45:00,278.09,278.85,278.09,278.69,4177.0,267.1121,267.8421,267.1121,267.6884,4177.0
2023-03-23 15:50:00,279.32,280.03,278.94,279.32,6429.0,268.2936,268.9755,267.9286,268.2936,6429.0
2023-03-23 15:55:00,279.31,279.31,278.24,278.24,14547.0,268.284,268.284,267.2562,267.2562,14547.0
2023-03-24 09:30:00,275.08,276.84,272.84,273.69,8121.0,264.2209,265.9115,262.0694,262.8858,8121.0
2023-03-24 09:35:00,273.69,274.12,272.38,273.52,14856.0,262.8858,263.2988,261.6275,262.7225,14856.0
2023-03-24 09:40:00,273.04,273.67,272.92,273.27,525.0,262.2615,262.8666,262.1462,262.4824,525.0
2023-03-24 09:45:00,272.91,272.91,271.08,271.51,4313.0,262.1366,262.1366,260.3788,260.7919,4313.0
2023-03-24 09:50:00,272.04,272.98,272.03,272.93,5883.0,261.3009,262.2038,261.2913,262.1558,5883.0
2023-03-24 09:55:00,272.84,274.23,272.84,274.23,3853.0,262.0694,263.4045,262.0694,263.4045,3853.0
2023-03-24 10:00:00,274.25,274.68,274.0,274.0,1611.0,263.4237,263.8367,263.1836,263.1836,1611.0
2023-03-24 10:05:00,274.04,275.12,274.04,274.59,4874.0,263.222,264.2594,263.222,263.7503,4874.0
2023-03-24 10:10:00,274.78,275.85,274.45,275.08,3153.0,263.9328,264.9605,263.6158,264.2209,3153.0
2023-03-24 10:15:00,275.09,275.09,273.44,273.44,2400.0,264.2305,264.2305,262.6457,262.6457,2400.0
2023-03-24 10:20:00,273.44,273.63,272.3,272.37,8902.0,262.6457,262.8282,261.5507,261.6179,8902.0
2023-03-24 10:25:00,272.54,274.03,272.53,273.8,18539.0,261.7812,263.2124,261.7716,262.9915,18539.0
2023-03-24 10:30:00,273.81,274.48,273.8,273.92,4400.0,263.0011,263.6446,262.9915,263.1067,4400.0
2023-03-24 10:35:00,274.0,274.0,272.63,272.87,3525.0,263.1836,263.1836,261.8677,262.0982,3525.0
2023-03-24 10:40:00,272.4,272.4,271.74,271.8,2857.0,261.6467,261.6467,261.0128,261.0704,2857.0
2023-03-24 10:45:00,271.89,272.06,271.32,271.68,4228.0,261.1569,261.3202,260.6094,260.9552,4228.0
2023-03-24 10:50:00,271.54,271.78,271.21,271.48,2730.0,260.8207,261.0512,260.5037,260.7631,2730.0
2023-03-24 10:55:00,271.38,272.51,271.38,272.51,2374.0,260.667,261.7524,260.667,261.7524,2374.0
2023-03-24 11:00:00,272.68,272.96,272.44,272.95,2300.0,261.9157,262.1846,261.6852,262.175,2300.0
2023-03-24 11:05:00,272.64,272.85,271.53,271.53,11008.0,261.8773,262.079,260.8111,260.8111,11008.0
2023-03-24 11:10:00,271.55,271.85,271.14,271.54,3009.0,260.8303,261.1185,260.4365,260.8207,3009.0
2023-03-24 11:15:00,271.75,272.17,271.57,272.0,1305.0,261.0224,261.4258,260.8495,261.2625,1305.0
2023-03-24 11:20:00,272.17,272.5,272.08,272.08,1897.0,261.4258,261.7428,261.3394,261.3394,1897.0
2023-03-24 11:25:00,272.5,272.73,272.21,272.28,7659.0,261.7428,261.9637,261.4642,261.5315,7659.0
2023-03-24 11:30:00,272.17,272.39,272.0,272.39,3922.0,261.4258,261.6371,261.2625,261.6371,3922.0
2023-03-24 11:35:00,272.42,272.75,272.14,272.14,1337.0,261.6659,261.9829,261.397,261.397,1337.0
2023-03-24 11:40:00,272.41,272.53,272.23,272.53,1494.0,261.6563,261.7716,261.4834,261.7716,1494.0
2023-03-24 11:45:00,272.47,273.87,272.47,273.25,18638.0,261.714,263.0587,261.714,262.4632,18638.0
2023-03-24 11:50:00,273.18,273.2,272.64,272.85,9304.0,262.3959,262.4152,261.8773,262.079,9304.0
2023-03-24 11:55:00,273.1,274.16,273.1,273.82,2500.0,262.3191,263.3373,262.3191,263.0107,2500.0
2023-03-24 12:00:00,273.99,274.93,273.96,274.35,4667.0,263.174,264.0769,263.1452,263.5198,4667.0
2023-03-24 12:05:00,274.24,274.74,274.15,274.42,1300.0,263.4141,263.8944,263.3277,263.587,1300.0
2023-03-24 12:10:00,274.53,274.56,273.97,273.97,4215.0,263.6927,263.7215,263.1548,263.1548,4215.0
2023-03-24 12:15:00,274.0,274.38,273.82,273.82,2242.0,263.1836,263.5486,263.0107,263.0107,2242.0
2023-03-24 12:20:00,274.03,274.08,273.62,273.75,1631.0,263.2124,263.2604,262.8186,262.9434,1631.0
2023-03-24 12:25:00,274.06,274.52,274.04,274.36,3400.0,263.2412,263.683,263.222,263.5294,3400.0
2023-03-24 12:30:00,274.43,274.58,274.25,274.5,4000.0,263.5966,263.7407,263.4237,263.6638,4000.0
2023-03-24 12:35:00,274.61,274.73,274.46,274.51,6405.0,263.7695,263.8848,263.6254,263.6734,6405.0
2023-03-24 12:40:00,274.63,275.1,274.38,274.38,6702.0,263.7887,264.2402,263.5486,263.5486,6702.0
2023-03-24 12:45:00,274.8,275.47,274.73,275.47,12719.0,263.952,264.5955,263.8848,264.5955,12719.0
2023-03-24 12:50:00,275.44,275.44,274.93,275.07,1900.0,264.5667,264.5667,264.0769,264.2113,1900.0
2023-03-24 12:55:00,275.23,275.51,274.92,274.92,3700.0,264.365,264.634,264.0673,264.0673,3700.0
2023-03-24 13:00:00,275.38,275.5,274.8,275.02,3757.0,264.5091,264.6244,263.952,264.1633,3757.0
2023-03-24 13:05:00,275.04,275.3,274.5,274.5,5000.0,264.1825,264.4323,263.6638,263.6638,5000.0
2023-03-24 13:10:00,274.55,274.69,274.39,274.53,400.0,263.7119,263.8463,263.5582,263.6927,400.0
2023-03-24 13:15:00,274.74,274.74,274.16,274.38,1309.0,263.8944,263.8944,263.3373,263.5486,1309.0
2023-03-24 13:20:00,274.42,274.87,274.41,274.87,1300.0,263.587,264.0192,263.5774,264.0192,1300.0
2023-03-24 13:25:00,274.8,275.53,274.65,275.2,2700.0,263.952,264.6532,263.8079,264.3362,2700.0
2023-03-24 13:30:00,275.37,275.46,275.14,275.14,1487.0,264.4995,264.5859,264.2786,264.2786,1487.0
2023-03-24 13:35:00,275.45,275.9,275.45,275.76,1966.0,264.5763,265.0086,264.5763,264.8741,1966.0
2023-03-24 13:40:00,275.85,275.91,275.3,275.65,1700.0,264.9605,265.0182,264.4323,264.7684,1700.0
2023-03-24 13:45:00,275.56,275.57,274.82,274.82,1679.0,264.682,264.6916,263.9712,263.9712,1679.0
2023-03-24 13:50:00,274.92,275.52,274.88,275.52,3401.0,264.0673,264.6436,264.0288,264.6436,3401.0
2023-03-24 13:55:00,275.49,275.82,275.45,275.66,1300.0,264.6148,264.9317,264.5763,264.778,1300.0
2023-03-24 14:00:00,275.91,276.38,275.91,276.21,800.0,265.0182,265.4696,265.0182,265.3063,800.0
2023-03-24 14:05:00,276.08,276.45,275.96,276.41,1650.0,265.1815,265.5369,265.0662,265.4984,1650.0
2023-03-24 14:10:00,276.51,276.66,276.32,276.66,2249.0,265.5945,265.7386,265.412,265.7386,2249.0
2023-03-24 14:15:00,276.53,276.82,276.35,276.59,1966.0,265.6137,265.8923,265.4408,265.6713,1966.0
2023-03-24 14:20:00,276.54,276.85,276.4,276.4,2051.0,265.6233,265.9211,265.4888,265.4888,2051.0
2023-03-24 14:25:00,276.36,276.65,276.28,276.55,1200.0,265.4504,265.729,265.3736,265.6329,1200.0
2023-03-24 14:30:00,276.69,277.26,276.69,277.14,3068.0,265.7674,266.3149,265.7674,266.1996,3068.0
2023-03-24 14:35:00,276.88,276.97,276.7,276.76,700.0,265.9499,266.0363,265.777,265.8346,700.0
2023-03-24 14:40:00,276.76,277.19,276.61,277.02,2000.0,265.8346,266.2476,265.6905,266.0844,2000.0
2023-03-24 14:45:00,277.11,277.28,276.86,277.06,4064.0,266.1708,266.3341,265.9307,266.1228,4064.0
2023-03-24 14:50:00,276.94,277.03,276.83,277.01,1320.0,266.0075,266.094,265.9019,266.0748,1320.0
2023-03-24 14:55:00,277.12,277.34,277.01,277.01,2650.0,266.1804,266.3917,266.0748,266.0748,2650.0
2023-03-24 15:00:00,276.98,276.98,276.38,276.4,3519.0,266.0459,266.0459,265.4696,265.4888,3519.0
2023-03-24 15:05:00,276.38,276.48,276.08,276.36,2740.0,265.4696,265.5657,265.1815,265.4504,2740.0
2023-03-24 15:10:00,276.36,276.52,276.06,276.36,1583.0,265.4504,265.6041,265.1623,265.4504,1583.0
2023-03-24 15:15:00,276.43,276.99,276.36,276.88,2199.0,265.5177,266.0555,265.4504,265.9499,2199.0
2023-03-24 15:20:00,277.12,277.48,277.07,277.29,2100.0,266.1804,266.5262,266.1324,266.3437,2100.0
2023-03-24 15:25:00,277.17,277.36,276.89,277.36,5937.0,266.2284,266.4109,265.9595,266.4109,5937.0
2023-03-24 15:30:00,277.15,277.6,277.15,277.29,2199.0,266.2092,266.6415,266.2092,266.3437,2199.0
2023-03-24 15:35:00,277.11,277.67,277.06,277.47,2623.0,266.1708,266.7087,266.1228,266.5166,2623.0
2023-03-24 15:40:00,277.32,277.5,277.22,277.26,3075.0,266.3725,266.5454,266.2765,266.3149,3075.0
2023-03-24 15:45:00,277.23,277.23,276.75,276.96,6019.0,266.2861,266.2861,265.825,266.0267,6019.0
2023-03-24 15:50:00,276.88,277.17,276.69,277.01,8467.0,265.9499,266.2284,265.7674,266.0748,8467.0
2023-03-24 15:55:00,277.02,278.0,276.81,278.0,39730.0,266.0844,267.0257,265.8826,267.0257,39730.0
2023-03-27 09:30:00,279.87,280.06,279.57,279.57,12069.0,268.8219,269.0044,268.5337,268.5337,12069.0
2023-03-27 09:35:00,279.61,279.75,278.36,278.64,4377.0,268.5721,268.7066,267.3715,267.6404,4377.0
2023-03-27 09:40:00,278.44,280.37,278.44,279.58,2328.0,267.4483,269.3021,267.4483,268.5433,2328.0
2023-03-27 09:45:00,279.43,280.11,279.32,279.72,1445.0,268.3992,269.0524,268.2936,268.6778,1445.0
2023-03-27 09:50:00,279.97,280.75,279.93,280.01,3692.0,268.9179,269.6671,268.8795,268.9563,3692.0
2023-03-27 09:55:00,280.53,280.78,280.04,280.78,1519.0,269.4558,269.6959,268.9851,269.6959,1519.0
2023-03-27 10:00:00,280.24,280.24,279.13,279.64,2646.0,269.1772,269.1772,268.1111,268.6009,2646.0
2023-03-27 10:05:00,279.56,279.57,278.8,278.84,4812.0,268.5241,268.5337,267.7941,267.8325,4812.0
2023-03-27 10:10:00,278.75,279.25,278.38,278.73,4617.0,267.7461,268.2263,267.3907,267.7269,4617.0
2023-03-27 10:15:00,278.99,279.28,278.24,278.64,9289.0,267.9766,268.2551,267.2562,267.6404,9289.0
2023-03-27 10:20:00,278.42,278.63,278.37,278.63,959.0,267.4291,267.6308,267.3811,267.6308,959.0
2023-03-27 10:25:00,278.52,278.73,278.32,278.32,1472.0,267.5251,267.7269,267.333,267.333,1472.0
2023-03-27 10:30:00,278.29,278.47,278.05,278.37,1514.0,267.3042,267.4771,267.0737,267.3811,1514.0
2023-03-27 10:35:00,278.15,278.35,277.94,278.04,2423.0,267.1698,267.3619,266.968,267.0641,2423.0
2023-03-27 10:40:00,278.19,278.24,278.05,278.1,900.0,267.2082,267.2562,267.0737,267.1217,900.0
2023-03-27 10:45:00,277.88,278.04,277.58,277.75,1594.0,266.9104,267.0641,266.6223,266.7855,1594.0
2023-03-27 10:50:00,277.99,277.99,277.52,277.55,1910.0,267.0161,267.0161,266.5646,266.5934,1910.0
2023-03-27 10:55:00,277.69,277.95,277.13,277.15,2843.0,266.7279,266.9776,266.19,266.2092,2843.0
2023-03-27 11:00:00,277.14,277.45,276.83,276.83,5105.0,266.1996,266.4974,265.9019,265.9019,5105.0
2023-03-27 11:05:00,276.63,277.13,276.04,276.88,6865.0,265.7098,266.19,265.143,265.9499,6865.0
2023-03-27 11:10:00,276.69,277.06,276.65,276.99,1401.0,265.7674,266.1228,265.729,266.0555,1401.0
2023-03-27 11:15:00,276.91,277.02,276.62,276.87,3171.0,265.9787,266.0844,265.7001,265.9403,3171.0
2023-03-27 11:20:00,276.93,277.32,276.75,277.21,1838.0,265.9979,266.3725,265.825,266.2669,1838.0
2023-03-27 11:25:00,277.21,277.54,277.21,277.54,2506.0,266.2669,266.5838,266.2669,266.5838,2506.0
2023-03-27 11:30:00,277.54,277.78,277.54,277.74,1754.0,266.5838,266.8144,266.5838,266.7759,1754.0
2023-03-27 11:35:00,277.85,278.03,277.68,277.81,2953.0,266.8816,267.0545,266.7183,266.8432,2953.0
2023-03-27 11:40:00,277.87,277.87,277.5,277.51,2528.0,266.9008,266.9008,266.5454,266.555,2528.0
2023-03-27 11:45:00,277.5,277.79,277.5,277.66,778.0,266.5454,266.824,266.5454,266.6991,778.0
2023-03-27 11:50:00,277.63,277.79,277.46,277.69,922.0,266.6703,266.824,266.507,266.7279,922.0
2023-03-27 11:55:00,277.52,278.0,277.52,277.6,415.0,266.5646,267.0257,266.5646,266.6415,415.0
2023-03-27 12:00:00,278.17,278.55,278.05,278.55,1560.0,267.189,267.554,267.0737,267.554,1560.0
2023-03-27 12:05:00,278.24,278.27,277.98,278.08,1411.0,267.2562,267.285,267.0065,267.1025,1411.0
2023-03-27 12:10:00,278.24,278.24,278.24,278.24,100.0,267.2562,267.2562,267.2562,267.2562,100.0
2023-03-27 12:15:00,278.29,278.5,278.29,278.5,8168.0,267.3042,267.5059,267.3042,267.5059,8168.0
2023-03-27 12:20:00,278.4,278.5,278.35,278.37,2236.0,267.4099,267.5059,267.3619,267.3811,2236.0
2023-03-27 12:25:00,278.49,278.49,278.09,278.31,1000.0,267.4963,267.4963,267.1121,267.3234,1000.0
2023-03-27 12:30:00,278.27,278.45,278.27,278.28,1011.0,267.285,267.4579,267.285,267.2946,1011.0
2023-03-27 12:35:00,278.5,278.5,278.13,278.42,900.0,267.5059,267.5059,267.1505,267.4291,900.0
2023-03-27 12:40:00,278.42,278.42,278.42,278.42,0.0,267.4291,267.4291,267.4291,267.4291,0.0
2023-03-27 12:45:00,278.27,278.3,278.08,278.3,2159.0,267.285,267.3138,267.1025,267.3138,2159.0
2023-03-27 12:50:00,278.5,278.5,278.19,278.19,5525.0,267.5059,267.5059,267.2082,267.2082,5525.0
2023-03-27 12:55:00,278.32,278.46,277.92,277.99,702.0,267.333,267.4675,266.9488,267.0161,702.0
2023-03-27 13:00:00,277.93,278.5,277.93,278.5,2110.0,266.9584,267.5059,266.9584,267.5059,2110.0
2023-03-27 13:05:00,278.37,278.7,278.37,278.68,1278.0,267.3811,267.698,267.3811,267.6788,1278.0
2023-03-27 13:10:00,278.55,278.66,278.48,278.48,849.0,267.554,267.6596,267.4867,267.4867,849.0
2023-03-27 13:15:00,278.48,278.48,278.48,278.48,0.0,267.4867,267.4867,267.4867,267.4867,0.0
2023-03-27 13:20:00,278.67,279.21,278.67,279.21,300.0,267.6692,268.1879,267.6692,268.1879,300.0
2023-03-27 13:25:00,279.31,279.33,279.31,279.33,202.0,268.284,268.3032,268.284,268.3032,202.0
2023-03-27 13:30:00,279.65,279.75,278.76,278.89,11228.0,268.6105,268.7066,267.7557,267.8805,11228.0
2023-03-27 13:35:00,278.98,279.21,278.83,278.84,1300.0,267.967,268.1879,267.8229,267.8325,1300.0
2023-03-27 13:40:00,279.06,279.68,279.06,279.68,25798.0,268.0438,268.6394,268.0438,268.6394,25798.0
2023-03-27 13:45:00,279.66,279.74,279.5,279.65,6836.0,268.6201,268.697,268.4665,268.6105,6836.0
2023-03-27 13:50:00,279.64,279.64,279.04,279.04,5056.0,268.6009,268.6009,268.0246,268.0246,5056.0
2023-03-27 13:55:00,279.21,279.21,279.21,279.21,100.0,268.1879,268.1879,268.1879,268.1879,100.0
2023-03-27 14:00:00,279.06,279.21,278.93,279.1,1574.0,268.0438,268.1879,267.919,268.0822,1574.0
2023-03-27 14:05:00,278.72,278.78,278.65,278.65,500.0,267.7173,267.7749,267.65,267.65,500.0
2023-03-27 14:10:00,278.81,279.01,278.81,279.01,470.0,267.8037,267.9958,267.8037,267.9958,470.0
2023-03-27 14:15:00,278.94,279.04,278.72,279.02,1412.0,267.9286,268.0246,267.7173,268.0054,1412.0
2023-03-27 14:20:00,279.3,279.58,279.17,279.17,2417.0,268.2744,268.5433,268.1495,268.1495,2417.0
2023-03-27 14:25:00,279.22,279.53,279.22,279.44,1055.0,268.1975,268.4953,268.1975,268.4088,1055.0
2023-03-27 14:30:00,279.39,279.5,279.04,279.21,2740.0,268.3608,268.4665,268.0246,268.1879,2740.0
2023-03-27 14:35:00,279.37,279.62,279.37,279.62,700.0,268.3416,268.5817,268.3416,268.5817,700.0
2023-03-27 14:40:00,279.35,279.55,279.26,279.26,1050.0,268.3224,268.5145,268.2359,268.2359,1050.0
2023-03-27 14:45:00,279.46,279.49,279.06,279.28,3200.0,268.428,268.4569,268.0438,268.2551,3200.0
2023-03-27 14:50:00,279.4,279.4,279.39,279.4,175.0,268.3704,268.3704,268.3608,268.3704,175.0
2023-03-27 14:55:00,279.55,279.72,279.43,279.54,3075.0,268.5145,268.6778,268.3992,268.5049,3075.0
2023-03-27 15:00:00,279.52,279.73,279.3,279.33,2910.0,268.4857,268.6874,268.2744,268.3032,2910.0
2023-03-27 15:05:00,279.09,279.19,278.91,278.91,1266.0,268.0726,268.1687,267.8997,267.8997,1266.0
2023-03-27 15:10:00,279.0,279.0,278.85,278.88,1018.0,267.9862,267.9862,267.8421,267.8709,1018.0
2023-03-27 15:15:00,278.83,279.25,278.74,278.99,3683.0,267.8229,268.2263,267.7365,267.9766,3683.0
2023-03-27 15:20:00,278.92,279.07,278.85,279.04,1701.0,267.9094,268.0534,267.8421,268.0246,1701.0
2023-03-27 15:25:00,279.11,279.25,279.05,279.06,3300.0,268.0919,268.2263,268.0342,268.0438,3300.0
2023-03-27 15:30:00,279.1,279.22,278.9,278.99,2700.0,268.0822,268.1975,267.8901,267.9766,2700.0
2023-03-27 15:35:00,279.1,279.13,278.58,278.83,3400.0,268.0822,268.1111,267.5828,267.8229,3400.0
2023-03-27 15:40:00,278.9,279.14,278.73,278.98,2271.0,267.8901,268.1207,267.7269,267.967,2271.0
2023-03-27 15:45:00,278.94,278.98,278.42,278.49,6851.0,267.9286,267.967,267.4291,267.4963,6851.0
2023-03-27 15:50:00,278.59,278.94,277.98,278.39,11928.0,267.5924,267.9286,267.0065,267.4003,11928.0
2023-03-27 15:55:00,278.47,278.57,277.71,278.42,48725.0,267.4771,267.5732,266.7471,267.4291,48725.0
2023-03-28 09:30:00,278.68,279.03,278.68,279.0,6190.0,267.6788,268.015,267.6788,267.9862,6190.0
2023-03-28 09:35:00,278.95,279.45,278.02,279.0,20374.0,267.9382,268.4184,267.0449,267.9862,20374.0
2023-03-28 09:40:00,278.99,280.17,278.75,279.13,8205.0,267.9766,269.11,267.7461,268.1111,8205.0
2023-03-28 09:45:00,279.3,279.72,278.92,279.53,2200.0,268.2744,268.6778,267.9094,268.4953,2200.0
2023-03-28 09:50:00,279.56,279.78,279.08,279.53,4212.0,268.5241,268.7354,268.063,268.4953,4212.0
2023-03-28 09:55:00,279.65,280.1,278.96,279.38,15781.0,268.6105,269.0428,267.9478,268.3512,15781.0
2023-03-28 10:00:00,278.58,279.07,278.26,279.07,3711.0,267.5828,268.0534,267.2754,268.0534,3711.0
2023-03-28 10:05:00,278.8,279.65,278.79,279.44,3270.0,267.7941,268.6105,267.7845,268.4088,3270.0
2023-03-28 10:10:00,279.62,279.79,279.29,279.7,2937.0,268.5817,268.745,268.2647,268.6586,2937.0
2023-03-28 10:15:00,279.88,279.88,279.08,279.5,10925.0,268.8315,268.8315,268.063,268.4665,10925.0
2023-03-28 10:20:00,279.51,279.52,278.86,279.05,7764.0,268.4761,268.4857,267.8517,268.0342,7764.0
2023-03-28 10:25:00,279.06,279.23,278.85,278.99,2900.0,268.0438,268.2071,267.8421,267.9766,2900.0
2023-03-28 10:30:00,279.07,279.1,277.59,277.9,6336.0,268.0534,268.0822,266.6319,266.9296,6336.0
2023-03-28 10:35:00,277.86,278.21,277.86,278.21,3210.0,266.8912,267.2274,266.8912,267.2274,3210.0
2023-03-28 10:40:00,278.19,278.47,278.18,278.24,300.0,267.2082,267.4771,267.1986,267.2562,300.0
2023-03-28 10:45:00,278.39,278.51,277.66,277.9,6438.0,267.4003,267.5155,266.6991,266.9296,6438.0
2023-03-28 10:50:00,277.83,277.83,277.64,277.72,3262.0,266.8624,266.8624,266.6799,266.7567,3262.0
2023-03-28 10:55:00,277.72,278.0,277.71,277.89,3324.0,266.7567,267.0257,266.7471,266.92,3324.0
2023-03-28 11:00:00,278.0,278.25,277.88,278.01,2462.0,267.0257,267.2658,266.9104,267.0353,2462.0
2023-03-28 11:05:00,278.01,278.23,277.85,277.91,4343.0,267.0353,267.2466,266.8816,266.9392,4343.0
2023-03-28 11:10:00,277.87,277.97,277.59,277.68,3869.0,266.9008,266.9969,266.6319,266.7183,3869.0
2023-03-28 11:15:00,277.64,277.91,277.49,277.63,4016.0,266.6799,266.9392,266.5358,266.6703,4016.0
2023-03-28 11:20:00,277.67,278.15,277.67,278.01,2400.0,266.7087,267.1698,266.7087,267.0353,2400.0
2023-03-28 11:25:00,278.05,278.32,277.83,278.28,4127.0,267.0737,267.333,266.8624,267.2946,4127.0
2023-03-28 11:30:00,278.32,278.59,278.18,278.48,1726.0,267.333,267.5924,267.1986,267.4867,1726.0
2023-03-28 11:35:00,278.73,279.38,278.65,279.07,10600.0,267.7269,268.3512,267.65,268.0534,10600.0
2023-03-28 11:40:00,279.0,279.03,278.82,278.99,2300.0,267.9862,268.015,267.8133,267.9766,2300.0
2023-03-28 11:45:00,279.0,279.17,278.71,278.81,3933.0,267.9862,268.1495,267.7076,267.8037,3933.0
2023-03-28 11:50:00,278.81,279.0,278.8,278.98,700.0,267.8037,267.9862,267.7941,267.967,700.0
2023-03-28 11:55:00,278.99,279.29,278.84,279.0,3624.0,267.9766,268.2647,267.8325,267.9862,3624.0
2023-03-28 12:00:00,279.34,279.35,279.2,279.31,800.0,268.3128,268.3224,268.1783,268.284,800.0
2023-03-28 12:05:00,279.18,279.24,279.09,279.17,2718.0,268.1591,268.2167,268.0726,268.1495,2718.0
2023-03-28 12:10:00,279.15,279.16,279.04,279.09,2603.0,268.1303,268.1399,268.0246,268.0726,2603.0
2023-03-28 12:15:00,279.05,279.05,278.64,278.93,2502.0,268.0342,268.0342,267.6404,267.919,2502.0
2023-03-28 12:20:00,279.07,279.27,278.88,278.88,3099.0,268.0534,268.2455,267.8709,267.8709,3099.0
2023-03-28 12:25:00,278.84,278.84,278.61,278.76,700.0,267.8325,267.8325,267.6116,267.7557,700.0
2023-03-28 12:30:00,278.64,278.64,278.3,278.41,1938.0,267.6404,267.6404,267.3138,267.4195,1938.0
2023-03-28 12:35:00,278.5,278.84,278.49,278.84,600.0,267.5059,267.8325,267.4963,267.8325,600.0
2023-03-28 12:40:00,279.03,279.24,278.93,279.16,1200.0,268.015,268.2167,267.919,268.1399,1200.0
2023-03-28 12:45:00,279.25,279.25,278.91,279.02,1800.0,268.2263,268.2263,267.8997,268.0054,1800.0
2023-03-28 12:50:00,278.98,279.11,278.86,279.11,2002.0,267.967,268.0919,267.8517,268.0919,2002.0
2023-03-28 12:55:00,278.96,279.14,278.95,278.99,1100.0,267.9478,268.1207,267.9382,267.9766,1100.0
2023-03-28 13:00:00,279.07,279.1,278.71,278.72,1500.0,268.0534,268.0822,267.7076,267.7173,1500.0
2023-03-28 13:05:00,278.54,278.91,278.52,278.52,3772.0,267.5444,267.8997,267.5251,267.5251,3772.0
2023-03-28 13:10:00,278.73,278.76,278.38,278.38,1144.0,267.7269,267.7557,267.3907,267.3907,1144.0
2023-03-28 13:15:00,278.37,278.63,278.32,278.63,1200.0,267.3811,267.6308,267.333,267.6308,1200.0
2023-03-28 13:20:00,278.57,278.63,278.5,278.53,720.0,267.5732,267.6308,267.5059,267.5348,720.0
2023-03-28 13:25:00,278.54,278.72,278.54,278.64,879.0,267.5444,267.7173,267.5444,267.6404,879.0
2023-03-28 13:30:00,278.73,278.91,278.51,278.51,3476.0,267.7269,267.8997,267.5155,267.5155,3476.0
2023-03-28 13:35:00,278.48,278.77,278.48,278.52,1800.0,267.4867,267.7653,267.4867,267.5251,1800.0
2023-03-28 13:40:00,278.53,278.68,278.46,278.56,1031.0,267.5348,267.6788,267.4675,267.5636,1031.0
2023-03-28 13:45:00,278.4,278.41,278.31,278.31,702.0,267.4099,267.4195,267.3234,267.3234,702.0
2023-03-28 13:50:00,278.46,278.5,278.1,278.11,1800.0,267.4675,267.5059,267.1217,267.1313,1800.0
2023-03-28 13:55:00,278.0,278.25,277.99,278.25,1470.0,267.0257,267.2658,267.0161,267.2658,1470.0
2023-03-28 14:00:00,278.4,278.65,278.27,278.53,4606.0,267.4099,267.65,267.285,267.5348,4606.0
2023-03-28 14:05:00,278.53,278.59,278.44,278.59,1380.0,267.5348,267.5924,267.4483,267.5924,1380.0
2023-03-28 14:10:00,278.57,278.57,278.29,278.29,2900.0,267.5732,267.5732,267.3042,267.3042,2900.0
2023-03-28 14:15:00,278.25,278.35,278.14,278.29,2101.0,267.2658,267.3619,267.1601,267.3042,2101.0
2023-03-28 14:20:00,278.41,278.54,277.9,277.9,3160.0,267.4195,267.5444,266.9296,266.9296,3160.0
2023-03-28 14:25:00,278.12,278.12,278.12,278.12,100.0,267.1409,267.1409,267.1409,267.1409,100.0
2023-03-28 14:30:00,278.13,278.13,277.75,277.81,4162.0,267.1505,267.1505,266.7855,266.8432,4162.0
2023-03-28 14:35:00,277.91,278.43,277.91,278.43,1543.0,266.9392,267.4387,266.9392,267.4387,1543.0
2023-03-28 14:40:00,278.33,278.47,277.84,278.07,10797.0,267.3426,267.4771,266.872,267.0929,10797.0
2023-03-28 14:45:00,278.23,278.64,278.23,278.55,819.0,267.2466,267.6404,267.2466,267.554,819.0
2023-03-28 14:50:00,278.61,278.85,278.58,278.84,700.0,267.6116,267.8421,267.5828,267.8325,700.0
2023-03-28 14:55:00,278.96,279.07,278.39,278.61,9297.0,267.9478,268.0534,267.4003,267.6116,9297.0
2023-03-28 15:00:00,278.84,279.0,278.68,278.88,1100.0,267.8325,267.9862,267.6788,267.8709,1100.0
2023-03-28 15:05:00,278.9,279.03,278.8,278.81,2400.0,267.8901,268.015,267.7941,267.8037,2400.0
2023-03-28 15:10:00,278.81,278.91,278.69,278.69,1100.0,267.8037,267.8997,267.6884,267.6884,1100.0
2023-03-28 15:15:00,278.65,278.65,278.25,278.38,1400.0,267.65,267.65,267.2658,267.3907,1400.0
2023-03-28 15:20:00,278.25,278.26,278.1,278.24,2753.0,267.2658,267.2754,267.1217,267.2562,2753.0
2023-03-28 15:25:00,278.27,278.37,277.99,278.22,33775.0,267.285,267.3811,267.0161,267.237,33775.0
2023-03-28 15:30:00,278.19,278.35,277.93,278.35,5391.0,267.2082,267.3619,266.9584,267.3619,5391.0
2023-03-28 15:35:00,278.7,278.87,278.44,278.58,3409.0,267.698,267.8613,267.4483,267.5828,3409.0
2023-03-28 15:40:00,278.5,278.96,278.49,278.56,16386.0,267.5059,267.9478,267.4963,267.5636,16386.0
2023-03-28 15:45:00,278.78,278.85,278.52,278.77,4123.0,267.7749,267.8421,267.5251,267.7653,4123.0
2023-03-28 15:50:00,278.93,279.32,278.63,279.24,26148.0,267.919,268.2936,267.6308,268.2167,26148.0
2023-03-28 15:55:00,279.24,279.35,278.67,278.93,24873.0,268.2167,268.3224,267.6692,267.919,24873.0
2023-03-29 09:30:00,281.98,282.63,281.57,282.1,11265.0,270.8486,271.4729,270.4547,270.9638,11265.0
2023-03-29 09:35:00,282.58,282.58,281.83,282.21,1927.0,271.4249,271.4249,270.7045,271.0695,1927.0
2023-03-29 09:40:00,282.71,283.53,282.7,283.53,1620.0,271.5497,272.3374,271.5401,272.3374,1620.0
2023-03-29 09:45:00,283.22,283.99,282.59,283.01,3706.0,272.0396,272.7792,271.4345,271.8379,3706.0
2023-03-29 09:50:00,283.01,283.58,282.84,282.86,1457.0,271.8379,272.3854,271.6746,271.6938,1457.0
2023-03-29 09:55:00,283.0,283.06,282.43,282.62,3091.0,271.8283,271.8859,271.2808,271.4633,3091.0
2023-03-29 10:00:00,282.62,283.27,282.53,283.09,7548.0,271.4633,272.0876,271.3768,271.9147,7548.0
2023-03-29 10:05:00,282.92,283.46,282.92,283.27,2381.0,271.7515,272.2701,271.7515,272.0876,2381.0
2023-03-29 10:10:00,283.26,283.57,283.12,283.57,6484.0,272.078,272.3758,271.9436,272.3758,6484.0
2023-03-29 10:15:00,283.47,283.83,283.2,283.2,2428.0,272.2797,272.6255,272.0204,272.0204,2428.0
2023-03-29 10:20:00,283.2,283.38,283.2,283.35,700.0,272.0204,272.1933,272.0204,272.1645,700.0
2023-03-29 10:25:00,282.82,283.1,282.77,282.9,975.0,271.6554,271.9243,271.6074,271.7322,975.0
2023-03-29 10:30:00,283.18,283.41,282.89,282.96,1300.0,272.0012,272.2221,271.7226,271.7899,1300.0
2023-03-29 10:35:00,282.66,283.15,282.63,282.63,1376.0,271.5017,271.9724,271.4729,271.4729,1376.0
2023-03-29 10:40:00,282.41,282.56,282.01,282.18,813.0,271.2616,271.4057,270.8774,271.0407,813.0
2023-03-29 10:45:00,281.99,282.29,281.65,282.29,5046.0,270.8582,271.1463,270.5316,271.1463,5046.0
2023-03-29 10:50:00,281.98,282.44,281.76,281.85,2577.0,270.8486,271.2904,270.6372,270.7237,2577.0
2023-03-29 10:55:00,281.79,282.1,281.51,281.77,1803.0,270.6661,270.9638,270.3971,270.6468,1803.0
2023-03-29 11:00:00,281.78,282.01,281.72,282.0,800.0,270.6565,270.8774,270.5988,270.8678,800.0
2023-03-29 11:05:00,282.12,282.39,282.04,282.34,3037.0,270.983,271.2424,270.9062,271.1943,3037.0
2023-03-29 11:10:00,282.55,282.72,282.38,282.69,900.0,271.3961,271.5593,271.2328,271.5305,900.0
2023-03-29 11:15:00,282.6,282.71,281.99,282.0,3420.0,271.4441,271.5497,270.8582,270.8678,3420.0
2023-03-29 11:20:00,282.07,282.62,282.07,282.62,683.0,270.935,271.4633,270.935,271.4633,683.0
2023-03-29 11:25:00,282.21,282.35,281.81,281.9,4584.0,271.0695,271.204,270.6853,270.7717,4584.0
2023-03-29 11:30:00,281.94,282.52,281.94,282.28,8659.0,270.8101,271.3672,270.8101,271.1367,8659.0
2023-03-29 11:35:00,282.51,282.66,282.3,282.66,1700.0,271.3576,271.5017,271.1559,271.5017,1700.0
2023-03-29 11:40:00,282.64,282.65,282.46,282.6,1800.0,271.4825,271.4921,271.3096,271.4441,1800.0
2023-03-29 11:45:00,282.69,282.82,282.6,282.71,1188.0,271.5305,271.6554,271.4441,271.5497,1188.0
2023-03-29 11:50:00,282.71,283.18,282.7,283.18,1900.0,271.5497,272.0012,271.5401,272.0012,1900.0
2023-03-29 11:55:00,283.09,283.38,283.08,283.22,2337.0,271.9147,272.1933,271.9051,272.0396,2337.0
2023-03-29 12:00:00,283.24,283.39,283.13,283.39,1027.0,272.0588,272.2029,271.9532,272.2029,1027.0
2023-03-29 12:05:00,283.35,283.6,283.16,283.16,5683.0,272.1645,272.4046,271.982,271.982,5683.0
2023-03-29 12:10:00,283.22,283.42,283.22,283.42,674.0,272.0396,272.2317,272.0396,272.2317,674.0
2023-03-29 12:15:00,283.6,283.85,283.47,283.69,1260.0,272.4046,272.6447,272.2797,272.4911,1260.0
2023-03-29 12:20:00,283.73,284.0,283.72,284.0,1994.0,272.5295,272.7888,272.5199,272.7888,1994.0
2023-03-29 12:25:00,283.63,283.68,283.44,283.44,700.0,272.4334,272.4814,272.2509,272.2509,700.0
2023-03-29 12:30:00,283.58,283.85,283.46,283.46,698.0,272.3854,272.6447,272.2701,272.2701,698.0
2023-03-29 12:35:00,283.46,283.74,283.34,283.74,1851.0,272.2701,272.5391,272.1549,272.5391,1851.0
2023-03-29 12:40:00,283.77,283.77,283.27,283.28,2728.0,272.5679,272.5679,272.0876,272.0972,2728.0
2023-03-29 12:45:00,283.3,283.39,283.14,283.39,819.0,272.1165,272.2029,271.9628,272.2029,819.0
2023-03-29 12:50:00,283.57,283.57,283.16,283.22,2200.0,272.3758,272.3758,271.982,272.0396,2200.0
2023-03-29 12:55:00,283.15,283.27,282.91,283.22,5996.0,271.9724,272.0876,271.7418,272.0396,5996.0
2023-03-29 13:00:00,283.26,283.33,283.26,283.33,500.0,272.078,272.1453,272.078,272.1453,500.0
2023-03-29 13:05:00,283.46,283.92,283.46,283.92,6630.0,272.2701,272.712,272.2701,272.712,6630.0
2023-03-29 13:10:00,283.9,284.06,283.82,283.96,900.0,272.6928,272.8464,272.6159,272.7504,900.0
2023-03-29 13:15:00,284.14,284.4,284.01,284.13,1500.0,272.9233,273.173,272.7984,272.9137,1500.0
2023-03-29 13:20:00,284.38,284.38,284.24,284.28,400.0,273.1538,273.1538,273.0193,273.0578,400.0
2023-03-29 13:25:00,284.31,284.5,284.28,284.48,1600.0,273.0866,273.2691,273.0578,273.2499,1600.0
2023-03-29 13:30:00,284.47,284.47,283.98,283.99,2009.0,273.2403,273.2403,272.7696,272.7792,2009.0
2023-03-29 13:35:00,284.11,284.21,283.74,283.81,2194.0,272.8945,272.9905,272.5391,272.6063,2194.0
2023-03-29 13:40:00,283.69,283.81,283.69,283.79,700.0,272.4911,272.6063,272.4911,272.5871,700.0
2023-03-29 13:45:00,283.86,283.91,283.79,283.91,600.0,272.6543,272.7024,272.5871,272.7024,600.0
2023-03-29 13:50:00,283.92,284.04,283.76,283.76,1539.0,272.712,272.8272,272.5583,272.5583,1539.0
2023-03-29 13:55:00,283.95,284.16,283.9,284.16,1208.0,272.7408,272.9425,272.6928,272.9425,1208.0
2023-03-29 14:00:00,284.28,284.28,283.49,283.63,2600.0,273.0578,273.0578,272.2989,272.4334,2600.0
2023-03-29 14:05:00,283.63,283.63,283.31,283.36,1490.0,272.4334,272.4334,272.1261,272.1741,1490.0
2023-03-29 14:10:00,283.68,283.84,283.11,283.26,2900.0,272.4814,272.6351,271.934,272.078,2900.0
2023-03-29 14:15:00,283.08,283.36,283.0,283.14,9742.0,271.9051,272.1741,271.8283,271.9628,9742.0
2023-03-29 14:20:00,283.17,283.49,283.06,283.19,1264.0,271.9916,272.2989,271.8859,272.0108,1264.0
2023-03-29 14:25:00,283.27,283.31,283.02,283.23,1746.0,272.0876,272.1261,271.8475,272.0492,1746.0
2023-03-29 14:30:00,283.23,283.39,283.01,283.05,2889.0,272.0492,272.2029,271.8379,271.8763,2889.0
2023-03-29 14:35:00,283.12,283.34,283.09,283.09,1600.0,271.9436,272.1549,271.9147,271.9147,1600.0
2023-03-29 14:40:00,283.35,283.4,283.35,283.35,364.0,272.1645,272.2125,272.1645,272.1645,364.0
2023-03-29 14:45:00,283.61,284.5,283.33,284.31,4941.0,272.4142,273.2691,272.1453,273.0866,4941.0
2023-03-29 14:50:00,284.31,284.79,284.18,284.53,5032.0,273.0866,273.5476,272.9617,273.2979,5032.0
2023-03-29 14:55:00,284.52,284.9,284.52,284.55,1245.0,273.2883,273.6533,273.2883,273.3171,1245.0
2023-03-29 15:00:00,284.62,284.77,284.28,284.3,6990.0,273.3843,273.5284,273.0578,273.077,6990.0
2023-03-29 15:05:00,284.46,284.78,284.46,284.52,1485.0,273.2307,273.538,273.2307,273.2883,1485.0
2023-03-29 15:10:00,284.46,284.97,284.36,284.87,1710.0,273.2307,273.7205,273.1346,273.6245,1710.0
2023-03-29 15:15:00,284.85,285.3,284.84,285.23,4111.0,273.6053,274.0375,273.5957,273.9703,4111.0
2023-03-29 15:20:00,285.19,285.5,285.14,285.5,2402.0,273.9318,274.2296,273.8838,274.2296,2402.0
2023-03-29 15:25:00,285.43,285.62,285.31,285.38,2029.0,274.1624,274.3449,274.0471,274.1143,2029.0
2023-03-29 15:30:00,285.34,285.34,284.79,284.92,2122.0,274.0759,274.0759,273.5476,273.6725,2122.0
2023-03-29 15:35:00,284.79,284.87,284.5,284.81,3600.0,273.5476,273.6245,273.2691,273.5668,3600.0
2023-03-29 15:40:00,284.72,285.23,284.55,285.13,6513.0,273.4804,273.9703,273.3171,273.8742,6513.0
2023-03-29 15:45:00,285.06,285.62,285.01,285.53,5133.0,273.807,274.3449,273.7589,274.2584,5133.0
2023-03-29 15:50:00,285.63,285.63,284.53,284.54,15621.0,274.3545,274.3545,273.2979,273.3075,15621.0
2023-03-29 15:55:00,284.71,284.86,284.27,284.65,34044.0,273.4708,273.6149,273.0482,273.4132,34044.0
2023-03-30 09:30:00,287.0,287.0,286.64,287.0,6036.0,275.6704,275.6704,275.3246,275.6704,6036.0
2023-03-30 09:35:00,287.08,287.45,286.77,287.45,1270.0,275.7472,276.1026,275.4495,276.1026,1270.0
2023-03-30 09:40:00,287.86,287.86,287.0,287.25,1007.0,276.4964,276.4964,275.6704,275.9105,1007.0
2023-03-30 09:45:00,287.49,287.85,287.49,287.53,300.0,276.141,276.4868,276.141,276.1795,300.0
2023-03-30 09:50:00,287.82,287.82,287.02,287.3,909.0,276.458,276.458,275.6896,275.9585,909.0
2023-03-30 09:55:00,287.49,287.71,287.31,287.31,1535.0,276.141,276.3524,275.9682,275.9682,1535.0
2023-03-30 10:00:00,287.41,287.58,287.37,287.57,684.0,276.0642,276.2275,276.0258,276.2179,684.0
2023-03-30 10:05:00,287.31,287.63,287.2,287.25,1930.0,275.9682,276.2755,275.8625,275.9105,1930.0
2023-03-30 10:10:00,287.16,287.16,286.66,286.66,2952.0,275.8241,275.8241,275.3438,275.3438,2952.0
2023-03-30 10:15:00,287.0,287.07,286.82,287.07,2000.0,275.6704,275.7376,275.4975,275.7376,2000.0
2023-03-30 10:20:00,287.12,287.27,287.11,287.27,200.0,275.7857,275.9297,275.776,275.9297,200.0
2023-03-30 10:25:00,287.29,287.54,287.28,287.41,1410.0,275.9489,276.1891,275.9393,276.0642,1410.0
2023-03-30 10:30:00,287.36,287.74,287.36,287.53,3727.0,276.0162,276.3812,276.0162,276.1795,3727.0
2023-03-30 10:35:00,287.35,287.43,287.11,287.43,1280.0,276.0066,276.0834,275.776,276.0834,1280.0
2023-03-30 10:40:00,287.45,287.77,287.44,287.5,1538.0,276.1026,276.41,276.093,276.1507,1538.0
2023-03-30 10:45:00,287.44,287.62,287.39,287.47,1412.0,276.093,276.2659,276.045,276.1218,1412.0
2023-03-30 10:50:00,287.39,287.62,287.04,287.62,2850.0,276.045,276.2659,275.7088,276.2659,2850.0
2023-03-30 10:55:00,287.39,287.65,287.0,287.0,2588.0,276.045,276.2947,275.6704,275.6704,2588.0
2023-03-30 11:00:00,287.14,287.28,287.0,287.27,2600.0,275.8049,275.9393,275.6704,275.9297,2600.0
2023-03-30 11:05:00,287.25,287.39,287.24,287.33,500.0,275.9105,276.045,275.9009,275.9874,500.0
2023-03-30 11:10:00,287.54,287.54,287.06,287.13,2781.0,276.1891,276.1891,275.728,275.7953,2781.0
2023-03-30 11:15:00,287.0,287.33,286.86,287.33,4524.0,275.6704,275.9874,275.5359,275.9874,4524.0
2023-03-30 11:20:00,287.33,287.33,287.33,287.33,0.0,275.9874,275.9874,275.9874,275.9874,0.0
2023-03-30 11:25:00,287.54,287.63,287.33,287.53,4303.0,276.1891,276.2755,275.9874,276.1795,4303.0
2023-03-30 11:30:00,287.53,287.53,287.21,287.21,2911.0,276.1795,276.1795,275.8721,275.8721,2911.0
2023-03-30 11:35:00,287.29,287.42,287.14,287.15,1200.0,275.9489,276.0738,275.8049,275.8145,1200.0
2023-03-30 11:40:00,287.14,287.34,287.13,287.34,1114.0,275.8049,275.997,275.7953,275.997,1114.0
2023-03-30 11:45:00,287.26,287.32,286.86,286.87,7350.0,275.9201,275.9778,275.5359,275.5455,7350.0
2023-03-30 11:50:00,286.96,287.16,286.96,287.16,1400.0,275.632,275.8241,275.632,275.8241,1400.0
2023-03-30 11:55:00,287.21,287.51,287.2,287.49,761.0,275.8721,276.1603,275.8625,276.141,761.0
2023-03-30 12:00:00,287.37,287.37,286.86,287.24,3424.0,276.0258,276.0258,275.5359,275.9009,3424.0
2023-03-30 12:05:00,287.2,287.2,287.19,287.19,200.0,275.8625,275.8625,275.8529,275.8529,200.0
2023-03-30 12:10:00,287.2,287.39,287.06,287.06,700.0,275.8625,276.045,275.728,275.728,700.0
2023-03-30 12:15:00,287.0,287.24,286.89,287.1,4828.0,275.6704,275.9009,275.5647,275.7664,4828.0
2023-03-30 12:20:00,287.13,287.13,286.92,286.92,1400.0,275.7953,275.7953,275.5935,275.5935,1400.0
2023-03-30 12:25:00,286.98,287.31,286.98,287.17,1475.0,275.6512,275.9682,275.6512,275.8337,1475.0
2023-03-30 12:30:00,287.1,287.24,286.87,286.94,5413.0,275.7664,275.9009,275.5455,275.6128,5413.0
2023-03-30 12:35:00,286.83,286.91,286.54,286.62,4621.0,275.5071,275.5839,275.2285,275.3054,4621.0
2023-03-30 12:40:00,286.59,286.62,286.44,286.54,2057.0,275.2766,275.3054,275.1325,275.2285,2057.0
2023-03-30 12:45:00,286.69,286.89,286.6,286.84,2250.0,275.3726,275.5647,275.2862,275.5167,2250.0
2023-03-30 12:50:00,286.84,286.88,286.7,286.85,1400.0,275.5167,275.5551,275.3822,275.5263,1400.0
2023-03-30 12:55:00,287.22,287.23,286.9,287.04,3278.0,275.8817,275.8913,275.5743,275.7088,3278.0
2023-03-30 13:00:00,287.1,287.3,286.97,287.13,2265.0,275.7664,275.9585,275.6416,275.7953,2265.0
2023-03-30 13:05:00,287.05,287.15,286.97,287.11,994.0,275.7184,275.8145,275.6416,275.776,994.0
2023-03-30 13:10:00,287.1,287.29,286.92,287.29,2558.0,275.7664,275.9489,275.5935,275.9489,2558.0
2023-03-30 13:15:00,287.27,287.34,287.15,287.23,2892.0,275.9297,275.997,275.8145,275.8913,2892.0
2023-03-30 13:20:00,287.29,287.59,287.18,287.33,6147.0,275.9489,276.2371,275.8433,275.9874,6147.0
2023-03-30 13:25:00,287.3,287.4,287.28,287.4,1051.0,275.9585,276.0546,275.9393,276.0546,1051.0
2023-03-30 13:30:00,287.23,287.45,287.14,287.44,880.0,275.8913,276.1026,275.8049,276.093,880.0
2023-03-30 13:35:00,287.13,287.29,286.92,286.96,6186.0,275.7953,275.9489,275.5935,275.632,6186.0
2023-03-30 13:40:00,286.86,286.95,286.86,286.95,600.0,275.5359,275.6224,275.5359,275.6224,600.0
2023-03-30 13:45:00,286.89,286.89,286.68,286.81,1200.0,275.5647,275.5647,275.363,275.4879,1200.0
2023-03-30 13:50:00,286.92,286.93,286.88,286.93,400.0,275.5935,275.6032,275.5551,275.6032,400.0
2023-03-30 13:55:00,287.0,287.34,286.9,287.34,2223.0,275.6704,275.997,275.5743,275.997,2223.0
2023-03-30 14:00:00,287.53,287.53,287.53,287.53,115.0,276.1795,276.1795,276.1795,276.1795,115.0
2023-03-30 14:05:00,287.37,287.66,287.37,287.46,1226.0,276.0258,276.3043,276.0258,276.1122,1226.0
2023-03-30 14:10:00,287.26,287.26,287.16,287.25,1000.0,275.9201,275.9201,275.8241,275.9105,1000.0
2023-03-30 14:15:00,287.15,287.38,287.03,287.38,2128.0,275.8145,276.0354,275.6992,276.0354,2128.0
2023-03-30 14:20:00,287.32,287.4,287.31,287.31,300.0,275.9778,276.0546,275.9682,275.9682,300.0
2023-03-30 14:25:00,287.52,287.66,287.43,287.45,439.0,276.1699,276.3043,276.0834,276.1026,439.0
2023-03-30 14:30:00,287.56,287.56,287.22,287.39,1238.0,276.2083,276.2083,275.8817,276.045,1238.0
2023-03-30 14:35:00,287.47,287.47,286.92,287.0,1881.0,276.1218,276.1218,275.5935,275.6704,1881.0
2023-03-30 14:40:00,287.02,287.02,286.93,286.97,1000.0,275.6896,275.6896,275.6032,275.6416,1000.0
2023-03-30 14:45:00,286.98,287.0,286.92,286.92,600.0,275.6512,275.6704,275.5935,275.5935,600.0
2023-03-30 14:50:00,287.0,287.01,286.77,286.88,2101.0,275.6704,275.68,275.4495,275.5551,2101.0
2023-03-30 14:55:00,286.89,286.9,286.72,286.74,2000.0,275.5647,275.5743,275.4014,275.4207,2000.0
2023-03-30 15:00:00,286.74,287.28,286.73,287.28,4571.0,275.4207,275.9393,275.411,275.9393,4571.0
2023-03-30 15:05:00,287.19,287.2,286.9,286.9,2517.0,275.8529,275.8625,275.5743,275.5743,2517.0
2023-03-30 15:10:00,286.94,286.94,286.67,286.79,1540.0,275.6128,275.6128,275.3534,275.4687,1540.0
2023-03-30 15:15:00,286.58,286.84,286.58,286.84,1189.0,275.267,275.5167,275.267,275.5167,1189.0
2023-03-30 15:20:00,286.9,287.11,286.86,286.92,1900.0,275.5743,275.776,275.5359,275.5935,1900.0
2023-03-30 15:25:00,287.06,287.27,287.01,287.27,800.0,275.728,275.9297,275.68,275.9297,800.0
2023-03-30 15:30:00,287.18,287.25,287.17,287.18,300.0,275.8433,275.9105,275.8337,275.8433,300.0
2023-03-30 15:35:00,287.22,287.44,287.08,287.44,2800.0,275.8817,276.093,275.7472,276.093,2800.0
2023-03-30 15:40:00,287.22,287.34,287.08,287.1,1959.0,275.8817,275.997,275.7472,275.7664,1959.0
2023-03-30 15:45:00,286.99,287.07,286.89,286.92,4767.0,275.6608,275.7376,275.5647,275.5935,4767.0
2023-03-30 15:50:00,286.99,287.42,286.95,287.29,9424.0,275.6608,276.0738,275.6224,275.9489,9424.0
2023-03-30 15:55:00,287.4,287.83,287.23,287.58,31759.0,276.0546,276.4676,275.8913,276.2275,31759.0
2023-03-31 09:30:00,289.11,289.11,288.67,288.89,4836.0,277.6971,277.6971,277.2745,277.4858,4836.0
2023-03-31 09:35:00,288.93,290.0,288.92,289.98,762.0,277.5242,278.552,277.5146,278.5328,762.0
2023-03-31 09:40:00,289.79,289.99,289.46,289.86,4059.0,278.3503,278.5424,278.0333,278.4175,4059.0
2023-03-31 09:45:00,289.84,290.34,289.77,290.1,1697.0,278.3983,278.8785,278.331,278.648,1697.0
2023-03-31 09:50:00,290.07,290.45,289.93,290.2,2352.0,278.6192,278.9842,278.4847,278.7441,2352.0
2023-03-31 09:55:00,290.46,290.62,290.14,290.14,1404.0,278.9938,279.1475,278.6864,278.6864,1404.0
2023-03-31 10:00:00,290.35,290.73,290.2,290.38,3051.0,278.8881,279.2531,278.7441,278.917,3051.0
2023-03-31 10:05:00,290.39,290.39,289.85,289.86,3012.0,278.9266,278.9266,278.4079,278.4175,3012.0
2023-03-31 10:10:00,289.86,289.86,289.11,289.19,3130.0,278.4175,278.4175,277.6971,277.7739,3130.0
2023-03-31 10:15:00,289.14,289.48,289.03,289.22,1694.0,277.7259,278.0525,277.6203,277.8028,1694.0
2023-03-31 10:20:00,289.2,289.45,289.1,289.15,2577.0,277.7835,278.0237,277.6875,277.7355,2577.0
2023-03-31 10:25:00,289.22,289.65,289.1,289.52,2102.0,277.8028,278.2158,277.6875,278.0909,2102.0
2023-03-31 10:30:00,289.39,289.68,289.39,289.68,934.0,277.966,278.2446,277.966,278.2446,934.0
2023-03-31 10:35:00,289.82,289.86,289.35,289.42,3912.0,278.3791,278.4175,277.9276,277.9949,3912.0
2023-03-31 10:40:00,289.57,289.95,289.57,289.88,600.0,278.1389,278.5039,278.1389,278.4367,600.0
2023-03-31 10:45:00,290.09,290.37,290.08,290.37,1517.0,278.6384,278.9074,278.6288,278.9074,1517.0
2023-03-31 10:50:00,290.82,290.82,290.53,290.69,2144.0,279.3396,279.3396,279.061,279.2147,2144.0
2023-03-31 10:55:00,290.69,290.87,290.45,290.77,2251.0,279.2147,279.3876,278.9842,279.2916,2251.0
2023-03-31 11:00:00,290.81,290.85,290.41,290.66,4758.0,279.33,279.3684,278.9458,279.1859,4758.0
2023-03-31 11:05:00,290.64,290.78,290.45,290.56,8400.0,279.1667,279.3012,278.9842,279.0899,8400.0
2023-03-31 11:10:00,290.72,291.22,290.67,291.06,1211.0,279.2435,279.7238,279.1955,279.5701,1211.0
2023-03-31 11:15:00,291.05,291.53,291.05,291.53,1100.0,279.5605,280.0216,279.5605,280.0216,1100.0
2023-03-31 11:20:00,291.69,292.12,291.63,292.0,1700.0,280.1752,280.5883,280.1176,280.473,1700.0
2023-03-31 11:25:00,291.93,292.02,291.81,291.81,700.0,280.4058,280.4922,280.2905,280.2905,700.0
2023-03-31 11:30:00,291.7,291.7,291.57,291.62,962.0,280.1849,280.1849,280.06,280.108,962.0
2023-03-31 11:35:00,291.62,291.68,291.21,291.21,2190.0,280.108,280.1656,279.7142,279.7142,2190.0
2023-03-31 11:40:00,291.14,291.47,291.14,291.47,1792.0,279.647,279.9639,279.647,279.9639,1792.0
2023-03-31 11:45:00,291.53,291.59,291.3,291.31,1900.0,280.0216,280.0792,279.8006,279.8102,1900.0
2023-03-31 11:50:00,291.3,291.49,291.29,291.38,1225.0,279.8006,279.9831,279.791,279.8775,1225.0
2023-03-31 11:55:00,291.45,291.55,291.38,291.45,900.0,279.9447,280.0408,279.8775,279.9447,900.0
2023-03-31 12:00:00,291.36,291.47,291.3,291.41,1883.0,279.8583,279.9639,279.8006,279.9063,1883.0
2023-03-31 12:05:00,291.4,291.71,291.4,291.71,2114.0,279.8967,280.1945,279.8967,280.1945,2114.0
2023-03-31 12:10:00,291.98,292.2,291.97,292.11,1066.0,280.4538,280.6651,280.4442,280.5787,1066.0
2023-03-31 12:15:00,292.15,292.29,291.95,292.29,2466.0,280.6171,280.7516,280.425,280.7516,2466.0
2023-03-31 12:20:00,292.36,292.36,292.12,292.12,1500.0,280.8188,280.8188,280.5883,280.5883,1500.0
2023-03-31 12:25:00,292.11,292.22,291.9,292.03,2409.0,280.5787,280.6843,280.377,280.5018,2409.0
2023-03-31 12:30:00,291.88,291.97,291.49,291.49,1660.0,280.3577,280.4442,279.9831,279.9831,1660.0
2023-03-31 12:35:00,291.54,291.6,291.39,291.52,800.0,280.0312,280.0888,279.8871,280.012,800.0
2023-03-31 12:40:00,291.51,291.77,291.51,291.59,1403.0,280.0024,280.2521,280.0024,280.0792,1403.0
2023-03-31 12:45:00,291.45,291.53,291.32,291.53,1382.0,279.9447,280.0216,279.8199,280.0216,1382.0
2023-03-31 12:50:00,291.51,291.63,291.4,291.4,1200.0,280.0024,280.1176,279.8967,279.8967,1200.0
2023-03-31 12:55:00,291.5,291.6,291.5,291.52,667.0,279.9927,280.0888,279.9927,280.012,667.0
2023-03-31 13:00:00,291.47,291.5,291.13,291.13,1621.0,279.9639,279.9927,279.6374,279.6374,1621.0
2023-03-31 13:05:00,291.14,291.38,290.98,291.35,1982.0,279.647,279.8775,279.4933,279.8487,1982.0
2023-03-31 13:10:00,291.36,291.36,291.08,291.18,1239.0,279.8583,279.8583,279.5893,279.6854,1239.0
2023-03-31 13:15:00,291.19,291.26,290.92,291.16,2500.0,279.695,279.7622,279.4356,279.6662,2500.0
2023-03-31 13:20:00,291.06,291.07,290.9,290.91,1359.0,279.5701,279.5797,279.4164,279.426,1359.0
2023-03-31 13:25:00,290.87,290.98,290.73,290.76,1630.0,279.3876,279.4933,279.2531,279.282,1630.0
2023-03-31 13:30:00,290.75,290.76,290.57,290.66,1108.0,279.2724,279.282,279.0995,279.1859,1108.0
2023-03-31 13:35:00,290.58,290.83,290.55,290.83,2419.0,279.1091,279.3492,279.0802,279.3492,2419.0
2023-03-31 13:40:00,290.83,290.95,290.83,290.83,2506.0,279.3492,279.4645,279.3492,279.3492,2506.0
2023-03-31 13:45:00,290.89,291.1,290.8,290.81,980.0,279.4068,279.6085,279.3204,279.33,980.0
2023-03-31 13:50:00,290.79,290.89,290.68,290.72,2273.0,279.3108,279.4068,279.2051,279.2435,2273.0
2023-03-31 13:55:00,290.63,290.92,290.63,290.92,1724.0,279.1571,279.4356,279.1571,279.4356,1724.0
2023-03-31 14:00:00,290.93,290.98,290.85,290.93,1000.0,279.4452,279.4933,279.3684,279.4452,1000.0
2023-03-31 14:05:00,291.03,291.63,291.03,291.63,6164.0,279.5413,280.1176,279.5413,280.1176,6164.0
2023-03-31 14:10:00,291.66,291.67,291.43,291.61,5349.0,280.1464,280.156,279.9255,280.0984,5349.0
2023-03-31 14:15:00,291.74,291.74,291.17,291.17,5011.0,280.2233,280.2233,279.6758,279.6758,5011.0
2023-03-31 14:20:00,291.32,291.47,291.02,291.04,3800.0,279.8199,279.9639,279.5317,279.5509,3800.0
2023-03-31 14:25:00,291.07,291.16,290.92,291.16,3412.0,279.5797,279.6662,279.4356,279.6662,3412.0
2023-03-31 14:30:00,291.21,291.64,291.13,291.64,3749.0,279.7142,280.1272,279.6374,280.1272,3749.0
2023-03-31 14:35:00,291.63,291.72,291.36,291.41,5555.0,280.1176,280.2041,279.8583,279.9063,5555.0
2023-03-31 14:40:00,291.42,291.63,291.36,291.6,2249.0,279.9159,280.1176,279.8583,280.0888,2249.0
2023-03-31 14:45:00,291.47,291.47,291.09,291.17,3186.0,279.9639,279.9639,279.5989,279.6758,3186.0
2023-03-31 14:50:00,291.19,291.34,291.12,291.27,1221.0,279.695,279.8391,279.6277,279.7718,1221.0
2023-03-31 14:55:00,291.25,291.68,291.15,291.66,3591.0,279.7526,280.1656,279.6566,280.1464,3591.0
2023-03-31 15:00:00,291.77,292.3,291.75,292.3,3073.0,280.2521,280.7612,280.2329,280.7612,3073.0
2023-03-31 15:05:00,292.36,292.56,292.19,292.56,1500.0,280.8188,281.0109,280.6555,281.0109,1500.0
2023-03-31 15:10:00,292.52,292.68,292.45,292.64,3015.0,280.9725,281.1262,280.9052,281.0877,3015.0
2023-03-31 15:15:00,292.51,292.81,292.46,292.81,3738.0,280.9629,281.251,280.9149,281.251,3738.0
2023-03-31 15:20:00,292.91,293.02,292.85,292.96,1832.0,281.3471,281.4527,281.2895,281.3951,1832.0
2023-03-31 15:25:00,293.18,293.22,293.03,293.12,5008.0,281.6064,281.6448,281.4623,281.5488,5008.0
2023-03-31 15:30:00,293.24,293.35,292.74,292.86,3155.0,281.6641,281.7697,281.1838,281.2991,3155.0
2023-03-31 15:35:00,292.85,292.85,292.4,292.48,4020.0,281.2895,281.2895,280.8572,280.9341,4020.0
2023-03-31 15:40:00,292.62,292.68,292.53,292.56,4226.0,281.0685,281.1262,280.9821,281.0109,4226.0
2023-03-31 15:45:00,292.55,292.83,292.17,292.51,7151.0,281.0013,281.2702,280.6363,280.9629,7151.0
2023-03-31 15:50:00,292.68,292.95,292.39,292.94,13008.0,281.1262,281.3855,280.8476,281.3759,13008.0
2023-03-31 15:55:00,292.99,293.71,292.98,293.19,35063.0,281.4239,282.1155,281.4143,281.616,35063.0
2023-04-03 09:30:00,291.17,293.48,291.17,293.18,7160.0,279.6758,281.8946,279.6758,281.6064,7160.0
2023-04-03 09:35:00,293.16,294.06,293.16,294.06,1511.0,281.5872,282.4517,281.5872,282.4517,1511.0
2023-04-03 09:40:00,293.59,293.69,293.21,293.69,64717.0,282.0002,282.0963,281.6352,282.0963,64717.0
2023-04-03 09:45:00,293.57,294.07,293.49,293.72,2184.0,281.981,282.4613,281.9042,282.1251,2184.0
2023-04-03 09:50:00,294.05,294.1,293.51,293.64,3349.0,282.4421,282.4901,281.9234,282.0483,3349.0
2023-04-03 09:55:00,293.31,293.9,293.3,293.59,1583.0,281.7313,282.298,281.7217,282.0002,1583.0
2023-04-03 10:00:00,293.76,293.76,292.35,292.68,6056.0,282.1635,282.1635,280.8092,281.1262,6056.0
2023-04-03 10:05:00,292.75,293.04,292.59,292.6,13387.0,281.1934,281.472,281.0397,281.0493,13387.0
2023-04-03 10:10:00,292.47,292.57,291.81,291.98,8133.0,280.9245,281.0205,280.2905,280.4538,8133.0
2023-04-03 10:15:00,291.92,292.22,291.6,291.72,21301.0,280.3962,280.6843,280.0888,280.2041,21301.0
2023-04-03 10:20:00,291.82,292.19,291.67,291.98,10329.0,280.3001,280.6555,280.156,280.4538,10329.0
2023-04-03 10:25:00,292.0,292.84,291.9,292.84,6175.0,280.473,281.2798,280.377,281.2798,6175.0
2023-04-03 10:30:00,292.95,293.26,292.29,292.52,10082.0,281.3855,281.6833,280.7516,280.9725,10082.0
2023-04-03 10:35:00,292.51,292.51,291.89,291.9,600.0,280.9629,280.9629,280.3674,280.377,600.0
2023-04-03 10:40:00,291.92,292.1,291.84,291.88,853.0,280.3962,280.5691,280.3193,280.3577,853.0
2023-04-03 10:45:00,291.7,291.99,291.56,291.77,2476.0,280.1849,280.4634,280.0504,280.2521,2476.0
2023-04-03 10:50:00,291.4,291.5,291.24,291.26,1296.0,279.8967,279.9927,279.743,279.7622,1296.0
2023-04-03 10:55:00,291.38,291.52,291.13,291.33,10361.0,279.8775,280.012,279.6374,279.8295,10361.0
2023-04-03 11:00:00,291.4,291.45,290.7,290.72,12953.0,279.8967,279.9447,279.2243,279.2435,12953.0
2023-04-03 11:05:00,290.84,290.84,290.05,290.06,2664.0,279.3588,279.3588,278.6,278.6096,2664.0
2023-04-03 11:10:00,289.87,289.87,288.82,288.82,3218.0,278.4271,278.4271,277.4185,277.4185,3218.0
2023-04-03 11:15:00,289.09,290.3,289.0,290.3,7531.0,277.6779,278.8401,277.5914,278.8401,7531.0
2023-04-03 11:20:00,290.18,290.18,289.72,289.93,1807.0,278.7249,278.7249,278.283,278.4847,1807.0
2023-04-03 11:25:00,289.97,290.13,289.96,290.13,400.0,278.5231,278.6768,278.5135,278.6768,400.0
2023-04-03 11:30:00,289.84,290.54,289.84,290.53,900.0,278.3983,279.0706,278.3983,279.061,900.0
2023-04-03 11:35:00,290.55,290.84,290.44,290.55,3334.0,279.0802,279.3588,278.9746,279.0802,3334.0
2023-04-03 11:40:00,290.55,290.82,289.7,289.94,4200.0,279.0802,279.3396,278.2638,278.4943,4200.0
2023-04-03 11:45:00,289.82,289.86,289.48,289.83,4351.0,278.3791,278.4175,278.0525,278.3887,4351.0
2023-04-03 11:50:00,289.73,289.8,289.51,289.67,3387.0,278.2926,278.3599,278.0813,278.235,3387.0
2023-04-03 11:55:00,289.67,290.22,289.62,290.21,8904.0,278.235,278.7633,278.187,278.7537,8904.0
2023-04-03 12:00:00,290.3,290.58,290.3,290.56,1900.0,278.8401,279.1091,278.8401,279.0899,1900.0
2023-04-03 12:05:00,290.59,290.77,290.58,290.64,2090.0,279.1187,279.2916,279.1091,279.1667,2090.0
2023-04-03 12:10:00,290.66,291.08,290.64,291.0,2448.0,279.1859,279.5893,279.1667,279.5125,2448.0
2023-04-03 12:15:00,290.99,291.02,290.85,290.95,4182.0,279.5029,279.5317,279.3684,279.4645,4182.0
2023-04-03 12:20:00,290.97,290.97,290.58,290.58,6235.0,279.4837,279.4837,279.1091,279.1091,6235.0
2023-04-03 12:25:00,290.74,291.14,290.68,291.14,2028.0,279.2627,279.647,279.2051,279.647,2028.0
2023-04-03 12:30:00,291.0,291.4,290.95,291.32,4691.0,279.5125,279.8967,279.4645,279.8199,4691.0
2023-04-03 12:35:00,291.49,291.49,291.35,291.35,334.0,279.9831,279.9831,279.8487,279.8487,334.0
2023-04-03 12:40:00,291.46,291.46,291.46,291.46,100.0,279.9543,279.9543,279.9543,279.9543,100.0
2023-04-03 12:45:00,291.36,291.36,291.01,291.12,2026.0,279.8583,279.8583,279.5221,279.6277,2026.0
2023-04-03 12:50:00,291.04,291.23,290.82,290.97,9937.0,279.5509,279.7334,279.3396,279.4837,9937.0
2023-04-03 12:55:00,290.69,290.69,290.69,290.69,100.0,279.2147,279.2147,279.2147,279.2147,100.0
2023-04-03 13:00:00,290.66,290.66,290.29,290.51,1800.0,279.1859,279.1859,278.8305,279.0418,1800.0
2023-04-03 13:05:00,290.47,290.65,290.33,290.65,1455.0,279.0034,279.1763,278.8689,279.1763,1455.0
2023-04-03 13:10:00,290.68,290.96,290.65,290.65,3723.0,279.2051,279.4741,279.1763,279.1763,3723.0
2023-04-03 13:15:00,290.66,290.79,290.57,290.59,1612.0,279.1859,279.3108,279.0995,279.1187,1612.0
2023-04-03 13:20:00,290.53,290.64,290.42,290.5,939.0,279.061,279.1667,278.9554,279.0322,939.0
2023-04-03 13:25:00,290.57,290.57,290.05,290.05,2435.0,279.0995,279.0995,278.6,278.6,2435.0
2023-04-03 13:30:00,290.08,290.43,290.02,290.32,3189.0,278.6288,278.965,278.5712,278.8593,3189.0
2023-04-03 13:35:00,290.36,290.77,290.36,290.77,2162.0,278.8977,279.2916,278.8977,279.2916,2162.0
2023-04-03 13:40:00,290.63,290.63,290.5,290.56,1888.0,279.1571,279.1571,279.0322,279.0899,1888.0
2023-04-03 13:45:00,290.52,290.68,290.5,290.5,1605.0,279.0514,279.2051,279.0322,279.0322,1605.0
2023-04-03 13:50:00,290.53,290.6,290.38,290.44,901.0,279.061,279.1283,278.917,278.9746,901.0
2023-04-03 13:55:00,290.43,290.46,290.11,290.21,5400.0,278.965,278.9938,278.6576,278.7537,5400.0
2023-04-03 14:00:00,290.29,290.43,290.18,290.25,4338.0,278.8305,278.965,278.7249,278.7921,4338.0
2023-04-03 14:05:00,290.39,290.39,290.21,290.22,200.0,278.9266,278.9266,278.7537,278.7633,200.0
2023-04-03 14:10:00,290.17,290.39,290.16,290.33,1400.0,278.7153,278.9266,278.7056,278.8689,1400.0
2023-04-03 14:15:00,290.24,290.37,290.22,290.32,603.0,278.7825,278.9074,278.7633,278.8593,603.0
2023-04-03 14:20:00,290.24,290.52,290.23,290.51,933.0,278.7825,279.0514,278.7729,279.0418,933.0
2023-04-03 14:25:00,290.63,290.73,290.61,290.73,610.0,279.1571,279.2531,279.1379,279.2531,610.0
2023-04-03 14:30:00,290.77,290.77,290.58,290.76,1189.0,279.2916,279.2916,279.1091,279.282,1189.0
2023-04-03 14:35:00,290.76,291.02,290.76,290.76,4192.0,279.282,279.5317,279.282,279.282,4192.0
2023-04-03 14:40:00,290.74,290.74,290.48,290.5,753.0,279.2627,279.2627,279.013,279.0322,753.0
2023-04-03 14:45:00,290.81,290.85,290.81,290.85,300.0,279.33,279.3684,279.33,279.3684,300.0
2023-04-03 14:50:00,290.91,291.0,290.54,290.55,1700.0,279.426,279.5125,279.0706,279.0802,1700.0
2023-04-03 14:55:00,290.63,290.84,290.63,290.74,489.0,279.1571,279.3588,279.1571,279.2627,489.0
2023-04-03 15:00:00,290.87,290.89,290.46,290.61,2946.0,279.3876,279.4068,278.9938,279.1379,2946.0
2023-04-03 15:05:00,290.56,290.66,290.54,290.66,810.0,279.0899,279.1859,279.0706,279.1859,810.0
2023-04-03 15:10:00,290.69,290.76,290.52,290.54,3267.0,279.2147,279.282,279.0514,279.0706,3267.0
2023-04-03 15:15:00,290.42,290.62,290.32,290.6,767.0,278.9554,279.1475,278.8593,279.1283,767.0
2023-04-03 15:20:00,290.67,290.67,290.47,290.64,2837.0,279.1955,279.1955,279.0034,279.1667,2837.0
2023-04-03 15:25:00,290.69,291.0,290.63,291.0,2709.0,279.2147,279.5125,279.1571,279.5125,2709.0
2023-04-03 15:30:00,290.89,291.14,290.76,290.81,8197.0,279.4068,279.647,279.282,279.33,8197.0
2023-04-03 15:35:00,290.93,291.16,290.91,290.97,10741.0,279.4452,279.6662,279.426,279.4837,10741.0
2023-04-03 15:40:00,291.0,291.4,290.69,291.38,4227.0,279.5125,279.8967,279.2147,279.8775,4227.0
2023-04-03 15:45:00,291.5,291.58,291.14,291.17,4525.0,279.9927,280.0696,279.647,279.6758,4525.0
2023-04-03 15:50:00,291.15,291.45,291.13,291.29,5617.0,279.6566,279.9447,279.6374,279.791,5617.0
2023-04-03 15:55:00,291.31,291.61,291.19,291.28,30520.0,279.8102,280.0984,279.695,279.7814,30520.0
2023-04-04 09:30:00,291.9,292.29,290.65,292.29,18287.0,280.377,280.7516,279.1763,280.7516,18287.0
2023-04-04 09:35:00,292.37,293.14,291.57,291.62,2518.0,280.8284,281.568,280.06,280.108,2518.0
2023-04-04 09:40:00,291.5,291.51,290.24,290.24,1400.0,279.9927,280.0024,278.7825,278.7825,1400.0
2023-04-04 09:45:00,290.39,290.56,289.98,290.1,1436.0,278.9266,279.0899,278.5328,278.648,1436.0
2023-04-04 09:50:00,290.08,290.16,290.08,290.16,556.0,278.6288,278.7056,278.6288,278.7056,556.0
2023-04-04 09:55:00,289.28,289.56,289.28,289.56,300.0,277.8604,278.1293,277.8604,278.1293,300.0
2023-04-04 10:00:00,289.46,290.03,289.05,289.73,3301.0,278.0333,278.5808,277.6395,278.2926,3301.0
2023-04-04 10:05:00,290.0,290.0,289.46,289.47,1200.0,278.552,278.552,278.0333,278.0429,1200.0
2023-04-04 10:10:00,289.3,289.43,288.5,288.82,2383.0,277.8796,278.0045,277.1112,277.4185,2383.0
2023-04-04 10:15:00,288.95,288.95,287.92,287.92,2300.0,277.5434,277.5434,276.5541,276.5541,2300.0
2023-04-04 10:20:00,287.28,287.28,286.77,287.08,900.0,275.9393,275.9393,275.4495,275.7472,900.0
2023-04-04 10:25:00,287.33,287.56,287.13,287.13,2900.0,275.9874,276.2083,275.7953,275.7953,2900.0
2023-04-04 10:30:00,286.9,287.56,286.46,287.03,4693.0,275.5743,276.2083,275.1517,275.6992,4693.0
2023-04-04 10:35:00,286.99,287.15,286.77,286.77,2479.0,275.6608,275.8145,275.4495,275.4495,2479.0
2023-04-04 10:40:00,285.88,285.9,285.52,285.63,961.0,274.5946,274.6138,274.2488,274.3545,961.0
2023-04-04 10:45:00,285.52,285.54,285.33,285.34,1100.0,274.2488,274.268,274.0663,274.0759,1100.0
2023-04-04 10:50:00,285.61,285.61,285.24,285.35,2203.0,274.3353,274.3353,273.9799,274.0855,2203.0
2023-04-04 10:55:00,285.35,285.55,284.61,284.77,5096.0,274.0855,274.2776,273.3747,273.5284,5096.0
2023-04-04 11:00:00,284.47,284.6,284.13,284.13,3665.0,273.2403,273.3651,272.9137,272.9137,3665.0
2023-04-04 11:05:00,284.22,284.25,283.65,283.65,3909.0,273.0001,273.0289,272.4526,272.4526,3909.0
2023-04-04 11:10:00,283.59,283.59,283.5,283.5,846.0,272.395,272.395,272.3086,272.3086,846.0
2023-04-04 11:15:00,283.25,283.25,282.27,282.48,2739.0,272.0684,272.0684,271.1271,271.3288,2739.0
2023-04-04 11:20:00,282.61,282.99,282.6,282.94,1248.0,271.4537,271.8187,271.4441,271.7707,1248.0
2023-04-04 11:25:00,282.77,282.82,282.57,282.81,2191.0,271.6074,271.6554,271.4153,271.6458,2191.0
2023-04-04 11:30:00,282.64,282.65,282.03,282.05,2805.0,271.4825,271.4921,270.8966,270.9158,2805.0
2023-04-04 11:35:00,282.05,282.5,281.92,281.92,6017.0,270.9158,271.348,270.7909,270.7909,6017.0
2023-04-04 11:40:00,281.79,281.91,281.29,281.45,1180.0,270.6661,270.7813,270.1858,270.3395,1180.0
2023-04-04 11:45:00,281.57,281.57,281.02,281.06,3484.0,270.4547,270.4547,269.9265,269.9649,3484.0
2023-04-04 11:50:00,280.8,280.8,280.36,280.37,1232.0,269.7151,269.7151,269.2925,269.3021,1232.0
2023-04-04 11:55:00,280.37,280.41,279.65,279.65,2368.0,269.3021,269.3405,268.6105,268.6105,2368.0
2023-04-04 12:00:00,279.59,280.1,279.55,279.84,1580.0,268.5529,269.0428,268.5145,268.793,1580.0
2023-04-04 12:05:00,279.55,279.64,278.68,278.68,2358.0,268.5145,268.6009,267.6788,267.6788,2358.0
2023-04-04 12:10:00,278.75,279.01,278.75,278.85,4404.0,267.7461,267.9958,267.7461,267.8421,4404.0
2023-04-04 12:15:00,279.17,279.17,278.82,278.84,1050.0,268.1495,268.1495,267.8133,267.8325,1050.0
2023-04-04 12:20:00,278.65,279.35,278.65,279.05,3254.0,267.65,268.3224,267.65,268.0342,3254.0
2023-04-04 12:25:00,279.16,279.7,279.13,279.51,5811.0,268.1399,268.6586,268.1111,268.4761,5811.0
2023-04-04 12:30:00,279.61,279.85,279.54,279.61,1914.0,268.5721,268.8026,268.5049,268.5721,1914.0
2023-04-04 12:35:00,279.53,279.72,279.29,279.52,2970.0,268.4953,268.6778,268.2647,268.4857,2970.0
2023-04-04 12:40:00,279.54,280.12,279.54,279.87,1400.0,268.5049,269.062,268.5049,268.8219,1400.0
2023-04-04 12:45:00,279.95,280.02,279.76,279.85,2800.0,268.8987,268.9659,268.7162,268.8026,2800.0
2023-04-04 12:50:00,280.14,280.53,279.93,279.93,1453.0,269.0812,269.4558,268.8795,268.8795,1453.0
2023-04-04 12:55:00,279.69,280.23,279.64,279.77,2951.0,268.649,269.1676,268.6009,268.7258,2951.0
2023-04-04 13:00:00,279.77,280.2,279.57,280.2,1800.0,268.7258,269.1388,268.5337,269.1388,1800.0
2023-04-04 13:05:00,280.0,280.55,279.99,280.55,4438.0,268.9467,269.475,268.9371,269.475,4438.0
2023-04-04 13:10:00,280.51,280.72,280.11,280.35,1906.0,269.4366,269.6383,269.0524,269.2829,1906.0
2023-04-04 13:15:00,280.5,281.0,280.46,280.55,3050.0,269.427,269.9072,269.3886,269.475,3050.0
2023-04-04 13:20:00,280.56,281.28,280.56,281.02,5070.0,269.4846,270.1762,269.4846,269.9265,5070.0
2023-04-04 13:25:00,281.02,281.33,280.82,281.09,26598.0,269.9265,270.2242,269.7344,269.9937,26598.0
2023-04-04 13:30:00,281.23,281.29,280.83,280.83,3621.0,270.1282,270.1858,269.744,269.744,3621.0
2023-04-04 13:35:00,280.97,282.09,280.91,282.09,76768.0,269.8784,270.9542,269.8208,270.9542,76768.0
2023-04-04 13:40:00,281.78,281.78,281.28,281.28,800.0,270.6565,270.6565,270.1762,270.1762,800.0
2023-04-04 13:45:00,281.15,281.16,280.2,280.5,6303.0,270.0513,270.0609,269.1388,269.427,6303.0
2023-04-04 13:50:00,280.33,280.36,279.62,279.62,2003.0,269.2637,269.2925,268.5817,268.5817,2003.0
2023-04-04 13:55:00,279.47,279.84,279.38,279.38,3447.0,268.4376,268.793,268.3512,268.3512,3447.0
2023-04-04 14:00:00,279.27,279.39,279.21,279.24,7353.0,268.2455,268.3608,268.1879,268.2167,7353.0
2023-04-04 14:05:00,279.29,279.29,279.01,279.01,1000.0,268.2647,268.2647,267.9958,267.9958,1000.0
2023-04-04 14:10:00,278.97,279.25,278.84,279.17,6246.0,267.9574,268.2263,267.8325,268.1495,6246.0
2023-04-04 14:15:00,279.2,279.9,279.18,279.9,4151.0,268.1783,268.8507,268.1591,268.8507,4151.0
2023-04-04 14:20:00,279.91,280.27,279.58,279.58,900.0,268.8603,269.2061,268.5433,268.5433,900.0
2023-04-04 14:25:00,279.33,279.33,279.05,279.05,200.0,268.3032,268.3032,268.0342,268.0342,200.0
2023-04-04 14:30:00,279.05,279.44,278.87,279.44,1631.0,268.0342,268.4088,267.8613,268.4088,1631.0
2023-04-04 14:35:00,279.4,279.98,279.29,279.98,2322.0,268.3704,268.9275,268.2647,268.9275,2322.0
2023-04-04 14:40:00,279.77,279.77,279.68,279.75,670.0,268.7258,268.7258,268.6394,268.7066,670.0
2023-04-04 14:45:00,280.02,280.25,279.91,280.05,14653.0,268.9659,269.1869,268.8603,268.9947,14653.0
2023-04-04 14:50:00,280.21,280.48,280.08,280.48,2541.0,269.1484,269.4078,269.0236,269.4078,2541.0
2023-04-04 14:55:00,280.06,280.06,279.54,279.55,1180.0,269.0044,269.0044,268.5049,268.5145,1180.0
2023-04-04 15:00:00,279.39,279.55,279.14,279.55,17949.0,268.3608,268.5145,268.1207,268.5145,17949.0
2023-04-04 15:05:00,279.41,279.67,279.32,279.55,4757.0,268.38,268.6297,268.2936,268.5145,4757.0
2023-04-04 15:10:00,279.66,279.75,279.29,279.45,5770.0,268.6201,268.7066,268.2647,268.4184,5770.0
2023-04-04 15:15:00,279.51,279.76,279.09,279.09,3532.0,268.4761,268.7162,268.0726,268.0726,3532.0
2023-04-04 15:20:00,279.16,279.17,278.58,278.58,1604.0,268.1399,268.1495,267.5828,267.5828,1604.0
2023-04-04 15:25:00,278.5,278.72,277.58,277.7,5147.0,267.5059,267.7173,266.6223,266.7375,5147.0
2023-04-04 15:30:00,277.82,278.02,277.47,277.47,3747.0,266.8528,267.0449,266.5166,266.5166,3747.0
2023-04-04 15:35:00,277.52,277.66,277.13,277.41,8767.0,266.5646,266.6991,266.19,266.459,8767.0
2023-04-04 15:40:00,277.38,277.89,277.38,277.57,6708.0,266.4301,266.92,266.4301,266.6126,6708.0
2023-04-04 15:45:00,277.47,277.89,277.33,277.89,6421.0,266.5166,266.92,266.3821,266.92,6421.0
2023-04-04 15:50:00,278.15,278.46,277.87,278.28,10811.0,267.1698,267.4675,266.9008,267.2946,10811.0
2023-04-04 15:55:00,278.19,279.18,277.95,278.75,54817.0,267.2082,268.1591,266.9776,267.7461,54817.0
2023-04-05 09:30:00,276.41,278.05,276.41,277.04,4760.0,265.4984,267.0737,265.4984,266.1036,4760.0
2023-04-05 09:35:00,276.47,276.9,275.1,275.5,10514.0,265.5561,265.9691,264.2402,264.6244,10514.0
2023-04-05 09:40:00,275.59,275.67,273.87,274.86,21010.0,264.7108,264.7877,263.0587,264.0096,21010.0
2023-04-05 09:45:00,274.36,276.36,273.45,276.07,1700.0,263.5294,265.4504,262.6553,265.1719,1700.0
2023-04-05 09:50:00,276.06,276.59,276.0,276.59,1200.0,265.1623,265.6713,265.1046,265.6713,1200.0
2023-04-05 09:55:00,276.63,277.32,276.46,276.69,27996.0,265.7098,266.3725,265.5465,265.7674,27996.0
2023-04-05 10:00:00,276.76,277.23,276.07,276.09,17055.0,265.8346,266.2861,265.1719,265.1911,17055.0
2023-04-05 10:05:00,275.88,276.13,275.47,276.13,10862.0,264.9894,265.2295,264.5955,265.2295,10862.0
2023-04-05 10:10:00,275.66,275.93,275.26,275.76,1205.0,264.778,265.0374,264.3938,264.8741,1205.0
2023-04-05 10:15:00,275.84,275.87,275.21,275.87,1454.0,264.9509,264.9798,264.3458,264.9798,1454.0
2023-04-05 10:20:00,275.79,276.97,275.79,276.97,3000.0,264.9029,266.0363,264.9029,266.0363,3000.0
2023-04-05 10:25:00,277.05,277.05,276.24,276.24,2097.0,266.1132,266.1132,265.3352,265.3352,2097.0
2023-04-05 10:30:00,276.15,276.77,276.15,276.75,1313.0,265.2487,265.8442,265.2487,265.825,1313.0
2023-04-05 10:35:00,276.73,276.97,276.48,276.61,3651.0,265.8058,266.0363,265.5657,265.6905,3651.0
2023-04-05 10:40:00,276.61,276.65,275.77,275.83,1900.0,265.6905,265.729,264.8837,264.9413,1900.0
2023-04-05 10:45:00,275.65,275.94,275.56,275.81,4392.0,264.7684,265.047,264.682,264.9221,4392.0
2023-04-05 10:50:00,275.97,275.98,275.49,275.87,3656.0,265.0758,265.0854,264.6148,264.9798,3656.0
2023-04-05 10:55:00,276.05,276.33,275.47,275.63,6324.0,265.1527,265.4216,264.5955,264.7492,6324.0
2023-04-05 11:00:00,275.64,275.64,275.21,275.62,1200.0,264.7588,264.7588,264.3458,264.7396,1200.0
2023-04-05 11:05:00,275.82,276.17,275.78,276.17,1049.0,264.9317,265.2679,264.8933,265.2679,1049.0
2023-04-05 11:10:00,276.25,276.64,276.25,276.63,1390.0,265.3448,265.7194,265.3448,265.7098,1390.0
2023-04-05 11:15:00,276.62,276.7,276.06,276.06,3490.0,265.7001,265.777,265.1623,265.1623,3490.0
2023-04-05 11:20:00,275.94,276.15,275.25,275.25,750.0,265.047,265.2487,264.3842,264.3842,750.0
2023-04-05 11:25:00,275.04,275.22,274.88,275.01,4050.0,264.1825,264.3554,264.0288,264.1537,4050.0
2023-04-05 11:30:00,275.0,275.77,274.89,275.54,6798.0,264.1441,264.8837,264.0384,264.6628,6798.0
2023-04-05 11:35:00,275.87,276.01,275.59,275.79,2954.0,264.9798,265.1142,264.7108,264.9029,2954.0
2023-04-05 11:40:00,275.77,275.78,275.33,275.49,8145.0,264.8837,264.8933,264.4611,264.6148,8145.0
2023-04-05 11:45:00,275.31,275.64,275.23,275.23,1021.0,264.4419,264.7588,264.365,264.365,1021.0
2023-04-05 11:50:00,275.22,275.35,275.0,275.04,1850.0,264.3554,264.4803,264.1441,264.1825,1850.0
2023-04-05 11:55:00,275.0,275.45,274.96,275.0,5799.0,264.1441,264.5763,264.1057,264.1441,5799.0
2023-04-05 12:00:00,275.13,275.14,275.0,275.13,1700.0,264.269,264.2786,264.1441,264.269,1700.0
2023-04-05 12:05:00,275.01,275.12,274.96,275.04,5793.0,264.1537,264.2594,264.1057,264.1825,5793.0
2023-04-05 12:10:00,275.06,275.28,274.95,275.13,26040.0,264.2017,264.413,264.0961,264.269,26040.0
2023-04-05 12:15:00,275.0,275.07,274.16,274.91,3027.0,264.1441,264.2113,263.3373,264.0577,3027.0
2023-04-05 12:20:00,274.59,274.6,274.34,274.4,600.0,263.7503,263.7599,263.5102,263.5678,600.0
2023-04-05 12:25:00,274.4,274.4,273.66,274.03,2144.0,263.5678,263.5678,262.857,263.2124,2144.0
2023-04-05 12:30:00,274.0,274.39,273.91,274.39,2192.0,263.1836,263.5582,263.0971,263.5582,2192.0
2023-04-05 12:35:00,274.39,275.26,274.39,274.76,4127.0,263.5582,264.3938,263.5582,263.9136,4127.0
2023-04-05 12:40:00,274.75,274.89,274.06,274.13,2392.0,263.904,264.0384,263.2412,263.3084,2392.0
2023-04-05 12:45:00,274.21,274.53,274.06,274.53,1331.0,263.3853,263.6927,263.2412,263.6927,1331.0
2023-04-05 12:50:00,274.4,274.71,274.39,274.44,1660.0,263.5678,263.8655,263.5582,263.6062,1660.0
2023-04-05 12:55:00,274.42,274.45,274.18,274.26,1739.0,263.587,263.6158,263.3565,263.4333,1739.0
2023-04-05 13:00:00,274.4,274.86,274.29,274.69,2682.0,263.5678,264.0096,263.4621,263.8463,2682.0
2023-04-05 13:05:00,275.02,275.1,274.9,274.9,500.0,264.1633,264.2402,264.048,264.048,500.0
2023-04-05 13:10:00,274.86,275.08,274.68,274.72,2001.0,264.0096,264.2209,263.8367,263.8752,2001.0
2023-04-05 13:15:00,274.69,274.88,274.63,274.88,805.0,263.8463,264.0288,263.7887,264.0288,805.0
2023-04-05 13:20:00,274.8,275.09,274.8,274.97,3772.0,263.952,264.2305,263.952,264.1153,3772.0
2023-04-05 13:25:00,275.05,275.16,274.88,274.88,1551.0,264.1921,264.2978,264.0288,264.0288,1551.0
2023-04-05 13:30:00,274.9,274.9,274.35,274.35,2163.0,264.048,264.048,263.5198,263.5198,2163.0
2023-04-05 13:35:00,274.49,274.61,274.24,274.55,1306.0,263.6542,263.7695,263.4141,263.7119,1306.0
2023-04-05 13:40:00,274.32,274.55,274.25,274.25,1328.0,263.4909,263.7119,263.4237,263.4237,1328.0
2023-04-05 13:45:00,274.19,274.19,273.74,273.74,2605.0,263.3661,263.3661,262.9338,262.9338,2605.0
2023-04-05 13:50:00,273.79,273.98,273.72,273.74,2836.0,262.9819,263.1644,262.9146,262.9338,2836.0
2023-04-05 13:55:00,273.71,274.14,273.71,274.14,2177.0,262.905,263.3181,262.905,263.3181,2177.0
2023-04-05 14:00:00,274.1,274.97,274.01,274.97,3940.0,263.2796,264.1153,263.1932,264.1153,3940.0
2023-04-05 14:05:00,274.99,274.99,274.53,274.53,1607.0,264.1345,264.1345,263.6927,263.6927,1607.0
2023-04-05 14:10:00,274.2,274.42,274.13,274.25,2773.0,263.3757,263.587,263.3084,263.4237,2773.0
2023-04-05 14:15:00,274.42,274.72,274.25,274.48,2729.0,263.587,263.8752,263.4237,263.6446,2729.0
2023-04-05 14:20:00,274.41,274.41,273.93,274.09,1801.0,263.5774,263.5774,263.1163,263.27,1801.0
2023-04-05 14:25:00,273.96,274.1,273.9,274.09,1803.0,263.1452,263.2796,263.0875,263.27,1803.0
2023-04-05 14:30:00,274.09,274.58,274.08,274.49,2600.0,263.27,263.7407,263.2604,263.6542,2600.0
2023-04-05 14:35:00,274.47,274.57,274.21,274.38,2824.0,263.635,263.7311,263.3853,263.5486,2824.0
2023-04-05 14:40:00,274.56,274.56,274.02,274.31,2711.0,263.7215,263.7215,263.2028,263.4813,2711.0
2023-04-05 14:45:00,274.44,274.81,274.44,274.56,2065.0,263.6062,263.9616,263.6062,263.7215,2065.0
2023-04-05 14:50:00,274.63,274.63,274.36,274.36,1000.0,263.7887,263.7887,263.5294,263.5294,1000.0
2023-04-05 14:55:00,274.36,274.48,274.26,274.48,800.0,263.5294,263.6446,263.4333,263.6446,800.0
2023-04-05 15:00:00,274.5,274.51,274.21,274.22,2966.0,263.6638,263.6734,263.3853,263.3949,2966.0
2023-04-05 15:05:00,274.31,274.43,273.81,274.0,4729.0,263.4813,263.5966,263.0011,263.1836,4729.0
2023-04-05 15:10:00,274.09,274.1,273.94,274.09,2422.0,263.27,263.2796,263.1259,263.27,2422.0
2023-04-05 15:15:00,274.02,274.12,273.81,273.81,6420.0,263.2028,263.2988,263.0011,263.0011,6420.0
2023-04-05 15:20:00,273.85,273.85,273.06,273.06,7412.0,263.0395,263.0395,262.2807,262.2807,7412.0
2023-04-05 15:25:00,273.22,273.61,273.16,273.46,6937.0,262.4344,262.809,262.3767,262.6649,6937.0
2023-04-05 15:30:00,273.39,273.56,272.85,272.85,14494.0,262.5977,262.7609,262.079,262.079,14494.0
2023-04-05 15:35:00,272.92,273.13,272.66,272.73,10359.0,262.1462,262.3479,261.8965,261.9637,10359.0
2023-04-05 15:40:00,272.73,273.56,272.65,273.56,9975.0,261.9637,262.7609,261.8869,262.7609,9975.0
2023-04-05 15:45:00,273.57,273.57,272.83,272.89,6463.0,262.7706,262.7706,262.0598,262.1174,6463.0
2023-04-05 15:50:00,272.92,273.45,272.89,273.36,12428.0,262.1462,262.6553,262.1174,262.5688,12428.0
2023-04-05 15:55:00,273.4,273.42,272.62,273.16,46860.0,262.6073,262.6265,261.8581,262.3767,46860.0
2023-04-06 09:30:00,272.18,274.07,271.16,271.27,14182.0,261.4354,263.2508,260.4557,260.5613,14182.0
2023-04-06 09:35:00,271.37,271.97,270.94,271.97,11339.0,260.6574,261.2337,260.2444,261.2337,11339.0
2023-04-06 09:40:00,271.55,272.35,271.34,271.75,5829.0,260.8303,261.5987,260.6286,261.0224,5829.0
2023-04-06 09:45:00,271.95,272.01,271.45,271.8,718.0,261.2145,261.2721,260.7342,261.0704,718.0
2023-04-06 09:50:00,271.89,272.11,271.83,271.94,1707.0,261.1569,261.3682,261.0992,261.2049,1707.0
2023-04-06 09:55:00,272.15,273.04,272.12,273.04,1833.0,261.4066,262.2615,261.3778,262.2615,1833.0
2023-04-06 10:00:00,273.09,273.77,272.7,272.73,15623.0,262.3095,262.9627,261.9349,261.9637,15623.0
2023-04-06 10:05:00,272.99,273.68,272.99,273.43,1405.0,262.2134,262.8762,262.2134,262.6361,1405.0
2023-04-06 10:10:00,273.71,274.05,273.71,273.82,1269.0,262.905,263.2316,262.905,263.0107,1269.0
2023-04-06 10:15:00,274.05,274.49,274.05,274.2,5788.0,263.2316,263.6542,263.2316,263.3757,5788.0
2023-04-06 10:20:00,274.04,274.05,273.57,273.57,1120.0,263.222,263.2316,262.7706,262.7706,1120.0
2023-04-06 10:25:00,273.67,273.68,273.45,273.51,608.0,262.8666,262.8762,262.6553,262.7129,608.0
2023-04-06 10:30:00,273.52,273.68,273.07,273.25,2891.0,262.7225,262.8762,262.2903,262.4632,2891.0
2023-04-06 10:35:00,272.93,273.2,272.66,272.66,500.0,262.1558,262.4152,261.8965,261.8965,500.0
2023-04-06 10:40:00,272.51,272.64,272.2,272.55,14078.0,261.7524,261.8773,261.4546,261.7908,14078.0
2023-04-06 10:45:00,272.62,273.07,272.61,273.06,800.0,261.8581,262.2903,261.8484,262.2807,800.0
2023-04-06 10:50:00,272.9,272.9,272.51,272.87,1565.0,262.127,262.127,261.7524,262.0982,1565.0
2023-04-06 10:55:00,272.54,272.77,272.5,272.7,7418.0,261.7812,262.0021,261.7428,261.9349,7418.0
2023-04-06 11:00:00,272.59,272.84,272.52,272.84,600.0,261.8292,262.0694,261.762,262.0694,600.0
2023-04-06 11:05:00,273.23,273.24,272.7,272.9,782.0,262.444,262.4536,261.9349,262.127,782.0
2023-04-06 11:10:00,272.7,272.92,272.55,272.78,3566.0,261.9349,262.1462,261.7908,262.0117,3566.0
2023-04-06 11:15:00,273.06,273.06,272.61,272.61,300.0,262.2807,262.2807,261.8484,261.8484,300.0
2023-04-06 11:20:00,272.56,272.58,272.5,272.56,5755.0,261.8004,261.8196,261.7428,261.8004,5755.0
2023-04-06 11:25:00,272.5,272.55,272.02,272.41,5250.0,261.7428,261.7908,261.2817,261.6563,5250.0
2023-04-06 11:30:00,272.37,272.37,272.15,272.15,400.0,261.6179,261.6179,261.4066,261.4066,400.0
2023-04-06 11:35:00,272.1,272.21,272.04,272.11,859.0,261.3586,261.4642,261.3009,261.3682,859.0
2023-04-06 11:40:00,272.13,272.2,272.12,272.15,600.0,261.3874,261.4546,261.3778,261.4066,600.0
2023-04-06 11:45:00,272.19,273.15,272.19,273.11,1300.0,261.445,262.3671,261.445,262.3287,1300.0
2023-04-06 11:50:00,273.12,273.24,272.97,272.97,715.0,262.3383,262.4536,262.1942,262.1942,715.0
2023-04-06 11:55:00,272.82,273.13,272.76,273.13,1030.0,262.0502,262.3479,261.9925,262.3479,1030.0
2023-04-06 12:00:00,273.28,273.46,273.28,273.46,600.0,262.492,262.6649,262.492,262.6649,600.0
2023-04-06 12:05:00,273.12,273.12,272.75,272.79,1000.0,262.3383,262.3383,261.9829,262.0213,1000.0
2023-04-06 12:10:00,273.05,273.19,273.05,273.19,200.0,262.2711,262.4056,262.2711,262.4056,200.0
2023-04-06 12:15:00,273.28,273.47,273.08,273.08,1427.0,262.492,262.6745,262.2999,262.2999,1427.0
2023-04-06 12:20:00,273.23,273.23,272.66,272.85,4837.0,262.444,262.444,261.8965,262.079,4837.0
2023-04-06 12:25:00,272.61,272.81,272.59,272.69,907.0,261.8484,262.0406,261.8292,261.9253,907.0
2023-04-06 12:30:00,272.69,273.52,272.69,273.52,1801.0,261.9253,262.7225,261.9253,262.7225,1801.0
2023-04-06 12:35:00,273.52,273.52,273.22,273.22,491.0,262.7225,262.7225,262.4344,262.4344,491.0
2023-04-06 12:40:00,273.15,273.39,273.08,273.38,1548.0,262.3671,262.5977,262.2999,262.5881,1548.0
2023-04-06 12:45:00,273.27,273.27,272.9,273.13,400.0,262.4824,262.4824,262.127,262.3479,400.0
2023-04-06 12:50:00,273.13,273.15,273.13,273.15,338.0,262.3479,262.3671,262.3479,262.3671,338.0
2023-04-06 12:55:00,272.93,272.93,272.5,272.51,5988.0,262.1558,262.1558,261.7428,261.7524,5988.0
2023-04-06 13:00:00,272.5,272.65,272.29,272.65,3090.0,261.7428,261.8869,261.5411,261.8869,3090.0
2023-04-06 13:05:00,272.74,272.74,272.56,272.65,776.0,261.9733,261.9733,261.8004,261.8869,776.0
2023-04-06 13:10:00,272.6,272.6,272.58,272.59,560.0,261.8388,261.8388,261.8196,261.8292,560.0
2023-04-06 13:15:00,272.7,273.0,272.66,273.0,712.0,261.9349,262.2231,261.8965,262.2231,712.0
2023-04-06 13:20:00,273.21,273.44,273.15,273.29,1458.0,262.4248,262.6457,262.3671,262.5016,1458.0
2023-04-06 13:25:00,273.44,273.44,273.05,273.11,800.0,262.6457,262.6457,262.2711,262.3287,800.0
2023-04-06 13:30:00,272.95,273.15,272.62,272.63,1428.0,262.175,262.3671,261.8581,261.8677,1428.0
2023-04-06 13:35:00,272.82,273.15,272.82,273.15,1226.0,262.0502,262.3671,262.0502,262.3671,1226.0
2023-04-06 13:40:00,272.96,273.06,272.88,273.06,831.0,262.1846,262.2807,262.1078,262.2807,831.0
2023-04-06 13:45:00,272.88,272.88,272.84,272.84,300.0,262.1078,262.1078,262.0694,262.0694,300.0
2023-04-06 13:50:00,272.81,272.9,272.67,272.69,900.0,262.0406,262.127,261.9061,261.9253,900.0
2023-04-06 13:55:00,272.59,272.59,272.43,272.44,1100.0,261.8292,261.8292,261.6756,261.6852,1100.0
2023-04-06 14:00:00,272.39,272.51,272.23,272.25,1861.0,261.6371,261.7524,261.4834,261.5027,1861.0
2023-04-06 14:05:00,272.13,272.36,271.98,272.19,1850.0,261.3874,261.6083,261.2433,261.445,1850.0
2023-04-06 14:10:00,272.42,272.5,272.38,272.38,400.0,261.6659,261.7428,261.6275,261.6275,400.0
2023-04-06 14:15:00,272.52,272.86,272.41,272.86,600.0,261.762,262.0886,261.6563,262.0886,600.0
2023-04-06 14:20:00,272.77,272.88,272.69,272.88,567.0,262.0021,262.1078,261.9253,262.1078,567.0
2023-04-06 14:25:00,273.07,273.34,273.03,273.34,706.0,262.2903,262.5496,262.2519,262.5496,706.0
2023-04-06 14:30:00,273.18,273.28,273.07,273.22,3265.0,262.3959,262.492,262.2903,262.4344,3265.0
2023-04-06 14:35:00,273.21,273.22,273.21,273.22,300.0,262.4248,262.4344,262.4248,262.4344,300.0
2023-04-06 14:40:00,273.31,273.43,273.27,273.32,1683.0,262.5208,262.6361,262.4824,262.5304,1683.0
2023-04-06 14:45:00,273.29,273.4,273.29,273.29,600.0,262.5016,262.6073,262.5016,262.5016,600.0
2023-04-06 14:50:00,273.38,273.38,272.69,272.69,3516.0,262.5881,262.5881,261.9253,261.9253,3516.0
2023-04-06 14:55:00,272.64,272.64,272.33,272.48,2423.0,261.8773,261.8773,261.5795,261.7236,2423.0
2023-04-06 15:00:00,272.34,272.62,272.34,272.51,1866.0,261.5891,261.8581,261.5891,261.7524,1866.0
2023-04-06 15:05:00,272.51,272.81,272.5,272.74,8579.0,261.7524,262.0406,261.7428,261.9733,8579.0
2023-04-06 15:10:00,272.72,272.82,272.71,272.76,2385.0,261.9541,262.0502,261.9445,261.9925,2385.0
2023-04-06 15:15:00,272.72,272.79,272.67,272.71,5182.0,261.9541,262.0213,261.9061,261.9445,5182.0
2023-04-06 15:20:00,272.75,272.86,272.39,272.39,3738.0,261.9829,262.0886,261.6371,261.6371,3738.0
2023-04-06 15:25:00,272.4,272.64,272.25,272.48,2650.0,261.6467,261.8773,261.5027,261.7236,2650.0
2023-04-06 15:30:00,272.61,272.75,272.43,272.5,5556.0,261.8484,261.9829,261.6756,261.7428,5556.0
2023-04-06 15:35:00,272.54,272.84,272.24,272.28,7211.0,261.7812,262.0694,261.4931,261.5315,7211.0
2023-04-06 15:40:00,272.28,272.28,271.92,272.12,7143.0,261.5315,261.5315,261.1857,261.3778,7143.0
2023-04-06 15:45:00,272.09,272.2,271.74,271.84,10745.0,261.349,261.4546,261.0128,261.1088,10745.0
2023-04-06 15:50:00,271.92,272.31,271.71,271.71,20555.0,261.1857,261.5603,260.984,260.984,20555.0
2023-04-06 15:55:00,271.71,272.19,271.5,272.16,60751.0,260.984,261.445,260.7823,261.4162,60751.0
2023-04-10 09:30:00,271.07,271.9,270.22,270.6,4928.0,260.3692,261.1665,259.5528,259.9178,4928.0
2023-04-10 09:35:00,270.74,272.7,270.74,272.14,2819.0,260.0523,261.9349,260.0523,261.397,2819.0
2023-04-10 09:40:00,272.27,273.25,272.27,273.25,526.0,261.5219,262.4632,261.5219,262.4632,526.0
2023-04-10 09:45:00,272.92,273.47,272.84,273.07,1217.0,262.1462,262.6745,262.0694,262.2903,1217.0
2023-04-10 09:50:00,273.12,273.13,272.35,272.57,1103.0,262.3383,262.3479,261.5987,261.81,1103.0
2023-04-10 09:55:00,272.54,272.82,272.17,272.68,8130.0,261.7812,262.0502,261.4258,261.9157,8130.0
2023-04-10 10:00:00,272.6,273.39,272.45,273.39,6475.0,261.8388,262.5977,261.6948,262.5977,6475.0
2023-04-10 10:05:00,273.57,274.47,273.36,274.47,3111.0,262.7706,263.635,262.5688,263.635,3111.0
2023-04-10 10:10:00,273.9,274.33,273.9,274.27,862.0,263.0875,263.5005,263.0875,263.4429,862.0
2023-04-10 10:15:00,274.34,274.35,273.78,273.8,2584.0,263.5102,263.5198,262.9723,262.9915,2584.0
2023-04-10 10:20:00,273.67,273.69,273.45,273.46,1200.0,262.8666,262.8858,262.6553,262.6649,1200.0
2023-04-10 10:25:00,273.57,273.78,273.5,273.78,1059.0,262.7706,262.9723,262.7033,262.9723,1059.0
2023-04-10 10:30:00,273.95,274.47,273.95,274.35,1366.0,263.1356,263.635,263.1356,263.5198,1366.0
2023-04-10 10:35:00,274.45,275.15,274.41,274.66,2230.0,263.6158,264.2882,263.5774,263.8175,2230.0
2023-04-10 10:40:00,274.81,274.82,274.23,274.58,1605.0,263.9616,263.9712,263.4045,263.7407,1605.0
2023-04-10 10:45:00,274.55,274.55,274.02,274.29,1564.0,263.7119,263.7119,263.2028,263.4621,1564.0
2023-04-10 10:50:00,274.19,274.42,274.19,274.22,1400.0,263.3661,263.587,263.3661,263.3949,1400.0
2023-04-10 10:55:00,274.4,274.51,274.22,274.34,4210.0,263.5678,263.6734,263.3949,263.5102,4210.0
2023-04-10 11:00:00,274.41,274.52,274.0,274.1,7100.0,263.5774,263.683,263.1836,263.2796,7100.0
2023-04-10 11:05:00,273.85,273.95,273.85,273.85,1100.0,263.0395,263.1356,263.0395,263.0395,1100.0
2023-04-10 11:10:00,273.92,274.1,273.7,273.7,2090.0,263.1067,263.2796,262.8954,262.8954,2090.0
2023-04-10 11:15:00,273.47,273.72,273.47,273.57,2900.0,262.6745,262.9146,262.6745,262.7706,2900.0
2023-04-10 11:20:00,273.65,273.65,273.38,273.47,1825.0,262.8474,262.8474,262.5881,262.6745,1825.0
2023-04-10 11:25:00,273.48,273.81,273.47,273.72,9674.0,262.6841,263.0011,262.6745,262.9146,9674.0
2023-04-10 11:30:00,274.02,274.07,273.89,273.96,6677.0,263.2028,263.2508,263.0779,263.1452,6677.0
2023-04-10 11:35:00,273.97,273.98,273.67,273.68,900.0,263.1548,263.1644,262.8666,262.8762,900.0
2023-04-10 11:40:00,273.72,273.75,273.6,273.6,1265.0,262.9146,262.9434,262.7994,262.7994,1265.0
2023-04-10 11:45:00,273.62,273.62,273.17,273.32,1303.0,262.8186,262.8186,262.3863,262.5304,1303.0
2023-04-10 11:50:00,273.32,273.33,273.09,273.09,200.0,262.5304,262.54,262.3095,262.3095,200.0
2023-04-10 11:55:00,273.0,273.0,272.8,272.81,2501.0,262.2231,262.2231,262.0309,262.0406,2501.0
2023-04-10 12:00:00,272.81,273.15,272.72,272.76,1600.0,262.0406,262.3671,261.9541,261.9925,1600.0
2023-04-10 12:05:00,273.02,273.02,272.56,272.56,3127.0,262.2423,262.2423,261.8004,261.8004,3127.0
2023-04-10 12:10:00,272.66,272.7,272.45,272.48,3750.0,261.8965,261.9349,261.6948,261.7236,3750.0
2023-04-10 12:15:00,272.47,272.57,272.44,272.52,2800.0,261.714,261.81,261.6852,261.762,2800.0
2023-04-10 12:20:00,272.52,272.79,272.46,272.59,7962.0,261.762,262.0213,261.7044,261.8292,7962.0
2023-04-10 12:25:00,272.55,272.73,272.39,272.61,8238.0,261.7908,261.9637,261.6371,261.8484,8238.0
2023-04-10 12:30:00,272.68,272.87,272.53,272.69,2330.0,261.9157,262.0982,261.7716,261.9253,2330.0
2023-04-10 12:35:00,272.74,273.41,272.67,273.26,5408.0,261.9733,262.6169,261.9061,262.4728,5408.0
2023-04-10 12:40:00,273.11,273.29,273.07,273.2,2725.0,262.3287,262.5016,262.2903,262.4152,2725.0
2023-04-10 12:45:00,273.23,273.41,273.22,273.25,2610.0,262.444,262.6169,262.4344,262.4632,2610.0
2023-04-10 12:50:00,273.29,273.33,273.25,273.27,3883.0,262.5016,262.54,262.4632,262.4824,3883.0
2023-04-10 12:55:00,273.28,273.37,273.25,273.31,3400.0,262.492,262.5784,262.4632,262.5208,3400.0
2023-04-10 13:00:00,273.37,273.48,273.18,273.34,8325.0,262.5784,262.6841,262.3959,262.5496,8325.0
2023-04-10 13:05:00,273.25,273.8,273.18,273.42,3100.0,262.4632,262.9915,262.3959,262.6265,3100.0
2023-04-10 13:10:00,273.51,273.77,273.42,273.49,4459.0,262.7129,262.9627,262.6265,262.6937,4459.0
2023-04-10 13:15:00,273.59,273.62,273.47,273.51,1745.0,262.7898,262.8186,262.6745,262.7129,1745.0
2023-04-10 13:20:00,273.36,273.43,273.27,273.29,1521.0,262.5688,262.6361,262.4824,262.5016,1521.0
2023-04-10 13:25:00,273.37,273.4,273.32,273.32,900.0,262.5784,262.6073,262.5304,262.5304,900.0
2023-04-10 13:30:00,273.38,273.43,273.29,273.29,1600.0,262.5881,262.6361,262.5016,262.5016,1600.0
2023-04-10 13:35:00,273.35,273.35,273.2,273.24,2398.0,262.5592,262.5592,262.4152,262.4536,2398.0
2023-04-10 13:40:00,273.26,273.4,273.1,273.33,4500.0,262.4728,262.6073,262.3191,262.54,4500.0
2023-04-10 13:45:00,273.42,273.55,273.31,273.42,3548.0,262.6265,262.7513,262.5208,262.6265,3548.0
2023-04-10 13:50:00,273.49,273.52,273.24,273.26,2696.0,262.6937,262.7225,262.4536,262.4728,2696.0
2023-04-10 13:55:00,273.24,273.26,273.05,273.2,4504.0,262.4536,262.4728,262.2711,262.4152,4504.0
2023-04-10 14:00:00,273.22,273.29,272.96,273.05,2079.0,262.4344,262.5016,262.1846,262.2711,2079.0
2023-04-10 14:05:00,273.22,273.3,272.93,272.97,3682.0,262.4344,262.5112,262.1558,262.1942,3682.0
2023-04-10 14:10:00,272.91,273.25,272.91,273.2,2100.0,262.1366,262.4632,262.1366,262.4152,2100.0
2023-04-10 14:15:00,273.24,273.33,273.14,273.29,2789.0,262.4536,262.54,262.3575,262.5016,2789.0
2023-04-10 14:20:00,273.14,273.25,273.11,273.17,1906.0,262.3575,262.4632,262.3287,262.3863,1906.0
2023-04-10 14:25:00,273.01,273.01,272.91,272.94,490.0,262.2327,262.2327,262.1366,262.1654,490.0
2023-04-10 14:30:00,273.0,273.38,273.0,273.17,6500.0,262.2231,262.5881,262.2231,262.3863,6500.0
2023-04-10 14:35:00,273.14,273.24,273.09,273.14,2000.0,262.3575,262.4536,262.3095,262.3575,2000.0
2023-04-10 14:40:00,273.22,273.22,273.07,273.11,2700.0,262.4344,262.4344,262.2903,262.3287,2700.0
2023-04-10 14:45:00,273.12,273.25,273.12,273.14,1114.0,262.3383,262.4632,262.3383,262.3575,1114.0
2023-04-10 14:50:00,273.16,273.5,273.16,273.36,2282.0,262.3767,262.7033,262.3767,262.5688,2282.0
2023-04-10 14:55:00,273.74,274.04,273.74,274.04,688.0,262.9338,263.222,262.9338,263.222,688.0
2023-04-10 15:00:00,274.19,274.2,273.82,273.94,2085.0,263.3661,263.3757,263.0107,263.1259,2085.0
2023-04-10 15:05:00,273.97,274.06,273.93,274.06,900.0,263.1548,263.2412,263.1163,263.2412,900.0
2023-04-10 15:10:00,274.1,274.22,274.1,274.11,672.0,263.2796,263.3949,263.2796,263.2892,672.0
2023-04-10 15:15:00,274.05,274.23,274.02,274.19,1743.0,263.2316,263.4045,263.2028,263.3661,1743.0
2023-04-10 15:20:00,274.15,274.23,274.0,274.03,2144.0,263.3277,263.4045,263.1836,263.2124,2144.0
2023-04-10 15:25:00,274.05,274.33,274.0,274.3,1564.0,263.2316,263.5005,263.1836,263.4717,1564.0
2023-04-10 15:30:00,274.36,274.37,274.17,274.2,2085.0,263.5294,263.539,263.3469,263.3757,2085.0
2023-04-10 15:35:00,274.31,274.6,274.31,274.58,3096.0,263.4813,263.7599,263.4813,263.7407,3096.0
2023-04-10 15:40:00,274.53,274.77,274.41,274.46,8014.0,263.6927,263.9232,263.5774,263.6254,8014.0
2023-04-10 15:45:00,274.44,274.81,274.44,274.81,8755.0,263.6062,263.9616,263.6062,263.9616,8755.0
2023-04-10 15:50:00,274.9,275.08,274.76,274.88,4935.0,264.048,264.2209,263.9136,264.0288,4935.0
2023-04-10 15:55:00,274.84,275.27,274.54,275.27,24926.0,263.9904,264.4034,263.7023,264.4034,24926.0
2023-04-11 09:30:00,275.84,276.94,275.84,276.75,4268.0,264.9509,266.0075,264.9509,265.825,4268.0
2023-04-11 09:35:00,275.79,276.26,275.79,275.81,300.0,264.9029,265.3544,264.9029,264.9221,300.0
2023-04-11 09:40:00,275.81,277.0,275.53,276.37,3814.0,264.9221,266.0651,264.6532,265.46,3814.0
2023-04-11 09:45:00,276.68,276.68,275.96,275.96,1700.0,265.7578,265.7578,265.0662,265.0662,1700.0
2023-04-11 09:50:00,275.94,276.68,275.94,276.26,3304.0,265.047,265.7578,265.047,265.3544,3304.0
2023-04-11 09:55:00,276.29,276.3,275.48,276.01,1753.0,265.3832,265.3928,264.6052,265.1142,1753.0
2023-04-11 10:00:00,275.66,276.17,275.33,276.02,2074.0,264.778,265.2679,264.4611,265.1238,2074.0
2023-04-11 10:05:00,275.92,276.34,275.91,276.33,1054.0,265.0278,265.4312,265.0182,265.4216,1054.0
2023-04-11 10:10:00,276.35,276.7,275.78,276.52,3412.0,265.4408,265.777,264.8933,265.6041,3412.0
2023-04-11 10:15:00,276.53,276.7,276.42,276.69,4143.0,265.6137,265.777,265.508,265.7674,4143.0
2023-04-11 10:20:00,276.53,276.78,276.44,276.68,11326.0,265.6137,265.8538,265.5273,265.7578,11326.0
2023-04-11 10:25:00,276.81,276.88,276.64,276.67,4205.0,265.8826,265.9499,265.7194,265.7482,4205.0
2023-04-11 10:30:00,276.76,277.04,276.76,276.81,5401.0,265.8346,266.1036,265.8346,265.8826,5401.0
2023-04-11 10:35:00,276.67,276.7,276.15,276.15,2132.0,265.7482,265.777,265.2487,265.2487,2132.0
2023-04-11 10:40:00,276.05,276.52,276.01,276.45,1400.0,265.1527,265.6041,265.1142,265.5369,1400.0
2023-04-11 10:45:00,276.34,276.41,275.77,276.41,1305.0,265.4312,265.4984,264.8837,265.4984,1305.0
2023-04-11 10:50:00,276.15,276.2,275.81,275.81,684.0,265.2487,265.2967,264.9221,264.9221,684.0
2023-04-11 10:55:00,275.81,276.13,275.65,275.88,825.0,264.9221,265.2295,264.7684,264.9894,825.0
2023-04-11 11:00:00,275.9,276.4,275.9,276.12,4402.0,265.0086,265.4888,265.0086,265.2199,4402.0
2023-04-11 11:05:00,275.95,276.02,275.93,276.01,600.0,265.0566,265.1238,265.0374,265.1142,600.0
2023-04-11 11:10:00,275.92,276.11,275.81,276.07,3810.0,265.0278,265.2103,264.9221,265.1719,3810.0
2023-04-11 11:15:00,276.06,276.49,276.06,276.47,2304.0,265.1623,265.5753,265.1623,265.5561,2304.0
2023-04-11 11:20:00,276.51,277.38,276.51,276.86,5383.0,265.5945,266.4301,265.5945,265.9307,5383.0
2023-04-11 11:25:00,276.85,276.85,276.51,276.67,912.0,265.9211,265.9211,265.5945,265.7482,912.0
2023-04-11 11:30:00,276.47,277.13,276.47,277.03,5046.0,265.5561,266.19,265.5561,266.094,5046.0
2023-04-11 11:35:00,276.9,276.9,276.55,276.67,2045.0,265.9691,265.9691,265.6329,265.7482,2045.0
2023-04-11 11:40:00,276.94,276.94,276.54,276.62,3942.0,266.0075,266.0075,265.6233,265.7001,3942.0
2023-04-11 11:45:00,276.76,276.76,276.67,276.67,1320.0,265.8346,265.8346,265.7482,265.7482,1320.0
2023-04-11 11:50:00,276.81,276.92,276.7,276.7,2592.0,265.8826,265.9883,265.777,265.777,2592.0
2023-04-11 11:55:00,276.72,277.07,276.72,276.96,2858.0,265.7962,266.1324,265.7962,266.0267,2858.0
2023-04-11 12:00:00,276.99,276.99,276.88,276.89,800.0,266.0555,266.0555,265.9499,265.9595,800.0
2023-04-11 12:05:00,276.91,277.32,276.79,277.31,23441.0,265.9787,266.3725,265.8634,266.3629,23441.0
2023-04-11 12:10:00,277.29,277.5,277.29,277.5,304.0,266.3437,266.5454,266.3437,266.5454,304.0
2023-04-11 12:15:00,277.67,277.73,277.53,277.69,870.0,266.7087,266.7663,266.5742,266.7279,870.0
2023-04-11 12:20:00,277.88,278.14,277.68,277.68,1679.0,266.9104,267.1601,266.7183,266.7183,1679.0
2023-04-11 12:25:00,277.53,277.61,277.4,277.61,352.0,266.5742,266.6511,266.4494,266.6511,352.0
2023-04-11 12:30:00,277.53,277.69,277.43,277.43,797.0,266.5742,266.7279,266.4782,266.4782,797.0
2023-04-11 12:35:00,277.15,277.28,276.77,276.77,3127.0,266.2092,266.3341,265.8442,265.8442,3127.0
2023-04-11 12:40:00,276.94,277.31,276.94,277.31,1300.0,266.0075,266.3629,266.0075,266.3629,1300.0
2023-04-11 12:45:00,277.47,277.99,277.47,277.65,3233.0,266.5166,267.0161,266.5166,266.6895,3233.0
2023-04-11 12:50:00,277.82,278.12,277.74,277.85,2758.0,266.8528,267.1409,266.7759,266.8816,2758.0
2023-04-11 12:55:00,277.82,278.17,277.78,277.93,1540.0,266.8528,267.189,266.8144,266.9584,1540.0
2023-04-11 13:00:00,277.81,277.92,277.64,277.92,1301.0,266.8432,266.9488,266.6799,266.9488,1301.0
2023-04-11 13:05:00,277.77,278.04,277.77,278.04,300.0,266.8048,267.0641,266.8048,267.0641,300.0
2023-04-11 13:10:00,278.15,278.41,277.6,277.6,2740.0,267.1698,267.4195,266.6415,266.6415,2740.0
2023-04-11 13:15:00,277.59,277.86,277.58,277.61,800.0,266.6319,266.8912,266.6223,266.6511,800.0
2023-04-11 13:20:00,277.64,277.69,277.49,277.49,400.0,266.6799,266.7279,266.5358,266.5358,400.0
2023-04-11 13:25:00,277.21,277.46,276.94,277.0,22567.0,266.2669,266.507,266.0075,266.0651,22567.0
2023-04-11 13:30:00,277.02,277.46,277.01,277.24,1117.0,266.0844,266.507,266.0748,266.2957,1117.0
2023-04-11 13:35:00,277.36,277.84,277.36,277.84,5500.0,266.4109,266.872,266.4109,266.872,5500.0
2023-04-11 13:40:00,277.84,277.84,277.84,277.84,0.0,266.872,266.872,266.872,266.872,0.0
2023-04-11 13:45:00,277.91,278.11,277.87,277.92,4601.0,266.9392,267.1313,266.9008,266.9488,4601.0
2023-04-11 13:50:00,277.68,277.7,277.68,277.69,327.0,266.7183,266.7375,266.7183,266.7279,327.0
2023-04-11 13:55:00,277.88,278.13,277.81,278.13,2302.0,266.9104,267.1505,266.8432,267.1505,2302.0
2023-04-11 14:00:00,278.28,278.31,278.01,278.01,20075.0,267.2946,267.3234,267.0353,267.0353,20075.0
2023-04-11 14:05:00,278.12,278.34,277.96,278.12,5156.0,267.1409,267.3523,266.9873,267.1409,5156.0
2023-04-11 14:10:00,277.94,278.25,277.79,278.12,9118.0,266.968,267.2658,266.824,267.1409,9118.0
2023-04-11 14:15:00,278.07,278.69,278.05,278.26,27055.0,267.0929,267.6884,267.0737,267.2754,27055.0
2023-04-11 14:20:00,278.3,278.45,277.99,278.16,5532.0,267.3138,267.4579,267.0161,267.1794,5532.0
2023-04-11 14:25:00,278.03,278.14,277.93,278.0,2760.0,267.0545,267.1601,266.9584,267.0257,2760.0
2023-04-11 14:30:00,278.08,278.46,278.08,278.46,2146.0,267.1025,267.4675,267.1025,267.4675,2146.0
2023-04-11 14:35:00,278.43,278.75,278.3,278.65,1637.0,267.4387,267.7461,267.3138,267.65,1637.0
2023-04-11 14:40:00,278.65,278.7,278.46,278.46,2187.0,267.65,267.698,267.4675,267.4675,2187.0
2023-04-11 14:45:00,278.55,278.55,278.32,278.38,2300.0,267.554,267.554,267.333,267.3907,2300.0
2023-04-11 14:50:00,278.18,278.2,278.02,278.19,1016.0,267.1986,267.2178,267.0449,267.2082,1016.0
2023-04-11 14:55:00,278.05,278.36,277.99,278.13,3056.0,267.0737,267.3715,267.0161,267.1505,3056.0
2023-04-11 15:00:00,278.03,278.22,278.03,278.03,800.0,267.0545,267.237,267.0545,267.0545,800.0
2023-04-11 15:05:00,278.04,278.06,277.93,278.06,1576.0,267.0641,267.0833,266.9584,267.0833,1576.0
2023-04-11 15:10:00,278.06,278.38,278.06,278.38,2430.0,267.0833,267.3907,267.0833,267.3907,2430.0
2023-04-11 15:15:00,278.43,278.53,278.43,278.53,700.0,267.4387,267.5348,267.4387,267.5348,700.0
2023-04-11 15:20:00,278.46,278.65,278.38,278.65,1000.0,267.4675,267.65,267.3907,267.65,1000.0
2023-04-11 15:25:00,278.65,278.7,278.45,278.55,500.0,267.65,267.698,267.4579,267.554,500.0
2023-04-11 15:30:00,278.44,278.68,278.29,278.68,1705.0,267.4483,267.6788,267.3042,267.6788,1705.0
2023-04-11 15:35:00,278.66,278.69,278.23,278.3,2300.0,267.6596,267.6884,267.2466,267.3138,2300.0
2023-04-11 15:40:00,278.25,278.55,278.25,278.47,2326.0,267.2658,267.554,267.2658,267.4771,2326.0
2023-04-11 15:45:00,278.48,278.55,278.16,278.27,7105.0,267.4867,267.554,267.1794,267.285,7105.0
2023-04-11 15:50:00,278.27,278.43,278.0,278.4,27700.0,267.285,267.4387,267.0257,267.4099,27700.0
2023-04-11 15:55:00,278.34,278.61,278.15,278.54,59966.0,267.3523,267.6116,267.1698,267.5444,59966.0
2023-04-12 09:30:00,281.81,282.12,280.98,280.98,18844.0,270.6853,270.983,269.888,269.888,18844.0
2023-04-12 09:35:00,280.26,281.17,280.02,281.03,3253.0,269.1965,270.0705,268.9659,269.9361,3253.0
2023-04-12 09:40:00,281.03,281.25,280.23,280.34,2225.0,269.9361,270.1474,269.1676,269.2733,2225.0
2023-04-12 09:45:00,280.68,280.73,279.64,279.77,1501.0,269.5999,269.6479,268.6009,268.7258,1501.0
2023-04-12 09:50:00,279.6,279.98,279.31,279.91,2000.0,268.5625,268.9275,268.284,268.8603,2000.0
2023-04-12 09:55:00,280.23,280.54,279.75,279.97,3268.0,269.1676,269.4654,268.7066,268.9179,3268.0
2023-04-12 10:00:00,279.97,280.45,279.17,279.95,26493.0,268.9179,269.379,268.1495,268.8987,26493.0
2023-04-12 10:05:00,279.92,281.0,279.92,280.81,2300.0,268.8699,269.9072,268.8699,269.7247,2300.0
2023-04-12 10:10:00,280.81,281.33,280.68,280.8,2311.0,269.7247,270.2242,269.5999,269.7151,2311.0
2023-04-12 10:15:00,280.8,281.32,280.8,281.03,1499.0,269.7151,270.2146,269.7151,269.9361,1499.0
2023-04-12 10:20:00,281.12,281.32,280.75,280.75,7023.0,270.0225,270.2146,269.6671,269.6671,7023.0
2023-04-12 10:25:00,280.69,281.27,280.19,281.0,14665.0,269.6095,270.1666,269.1292,269.9072,14665.0
2023-04-12 10:30:00,281.17,281.69,280.8,280.92,30014.0,270.0705,270.57,269.7151,269.8304,30014.0
2023-04-12 10:35:00,280.94,281.65,280.88,281.19,2124.0,269.8496,270.5316,269.792,270.0897,2124.0
2023-04-12 10:40:00,281.37,281.76,281.13,281.32,1465.0,270.2626,270.6372,270.0321,270.2146,1465.0
2023-04-12 10:45:00,281.26,281.4,281.13,281.4,700.0,270.157,270.2915,270.0321,270.2915,700.0
2023-04-12 10:50:00,281.26,281.63,281.26,281.63,800.0,270.157,270.5124,270.157,270.5124,800.0
2023-04-12 10:55:00,281.27,281.3,280.68,280.93,21662.0,270.1666,270.1954,269.5999,269.84,21662.0
2023-04-12 11:00:00,281.11,281.29,280.05,280.06,43701.0,270.0129,270.1858,268.9947,269.0044,43701.0
2023-04-12 11:05:00,280.02,280.02,279.14,279.14,19701.0,268.9659,268.9659,268.1207,268.1207,19701.0
2023-04-12 11:10:00,279.1,279.47,278.36,278.98,8412.0,268.0822,268.4376,267.3715,267.967,8412.0
2023-04-12 11:15:00,279.14,279.61,279.0,279.25,5998.0,268.1207,268.5721,267.9862,268.2263,5998.0
2023-04-12 11:20:00,279.25,280.08,279.25,279.84,7731.0,268.2263,269.0236,268.2263,268.793,7731.0
2023-04-12 11:25:00,279.92,280.74,279.91,280.74,4503.0,268.8699,269.6575,268.8603,269.6575,4503.0
2023-04-12 11:30:00,280.5,280.67,279.94,280.05,3213.0,269.427,269.5903,268.8891,268.9947,3213.0
2023-04-12 11:35:00,280.03,280.26,279.78,280.0,10148.0,268.9755,269.1965,268.7354,268.9467,10148.0
2023-04-12 11:40:00,280.0,280.25,279.72,280.16,23675.0,268.9467,269.1869,268.6778,269.1004,23675.0
2023-04-12 11:45:00,280.11,280.35,279.86,280.35,7002.0,269.0524,269.2829,268.8122,269.2829,7002.0
2023-04-12 11:50:00,280.58,280.84,280.49,280.49,2580.0,269.5038,269.7536,269.4174,269.4174,2580.0
2023-04-12 11:55:00,280.57,280.57,280.2,280.2,2684.0,269.4942,269.4942,269.1388,269.1388,2684.0
2023-04-12 12:00:00,280.2,280.38,280.04,280.05,5161.0,269.1388,269.3117,268.9851,268.9947,5161.0
2023-04-12 12:05:00,280.03,280.19,279.91,280.07,3181.0,268.9755,269.1292,268.8603,269.014,3181.0
2023-04-12 12:10:00,280.12,280.25,279.91,280.15,6622.0,269.062,269.1869,268.8603,269.0908,6622.0
2023-04-12 12:15:00,280.01,280.27,279.86,279.99,5858.0,268.9563,269.2061,268.8122,268.9371,5858.0
2023-04-12 12:20:00,280.06,280.1,279.61,279.72,13495.0,269.0044,269.0428,268.5721,268.6778,13495.0
2023-04-12 12:25:00,279.7,280.21,279.7,280.19,4708.0,268.6586,269.1484,268.6586,269.1292,4708.0
2023-04-12 12:30:00,280.1,280.34,279.77,279.85,3089.0,269.0428,269.2733,268.7258,268.8026,3089.0
2023-04-12 12:35:00,279.82,280.07,279.81,279.88,2649.0,268.7738,269.014,268.7642,268.8315,2649.0
2023-04-12 12:40:00,279.88,280.09,279.88,279.88,2950.0,268.8315,269.0332,268.8315,268.8315,2950.0
2023-04-12 12:45:00,279.88,280.0,279.86,279.99,5660.0,268.8315,268.9467,268.8122,268.9371,5660.0
2023-04-12 12:50:00,279.82,280.03,279.7,280.03,17277.0,268.7738,268.9755,268.6586,268.9755,17277.0
2023-04-12 12:55:00,280.17,280.83,280.17,280.83,21635.0,269.11,269.744,269.11,269.744,21635.0
2023-04-12 13:00:00,280.83,281.22,280.61,281.2,2184.0,269.744,270.1186,269.5326,270.0993,2184.0
2023-04-12 13:05:00,281.46,281.68,281.46,281.68,400.0,270.3491,270.5604,270.3491,270.5604,400.0
2023-04-12 13:10:00,281.84,281.84,281.56,281.78,948.0,270.7141,270.7141,270.4451,270.6565,948.0
2023-04-12 13:15:00,281.6,281.67,281.4,281.49,1009.0,270.4836,270.5508,270.2915,270.3779,1009.0
2023-04-12 13:20:00,281.45,281.45,281.15,281.34,1700.0,270.3395,270.3395,270.0513,270.2338,1700.0
2023-04-12 13:25:00,281.19,281.75,281.18,281.57,1203.0,270.0897,270.6276,270.0801,270.4547,1203.0
2023-04-12 13:30:00,281.55,281.74,281.44,281.54,1004.0,270.4355,270.618,270.3299,270.4259,1004.0
2023-04-12 13:35:00,281.6,281.95,281.6,281.77,3084.0,270.4836,270.8197,270.4836,270.6468,3084.0
2023-04-12 13:40:00,281.76,281.86,281.58,281.74,2742.0,270.6372,270.7333,270.4643,270.618,2742.0
2023-04-12 13:45:00,281.74,281.74,281.3,281.31,1900.0,270.618,270.618,270.1954,270.205,1900.0
2023-04-12 13:50:00,281.44,281.44,281.16,281.3,1973.0,270.3299,270.3299,270.0609,270.1954,1973.0
2023-04-12 13:55:00,281.3,281.67,281.24,281.67,2206.0,270.1954,270.5508,270.1378,270.5508,2206.0
2023-04-12 14:00:00,282.09,282.19,281.57,281.58,3205.0,270.9542,271.0503,270.4547,270.4643,3205.0
2023-04-12 14:05:00,281.59,281.79,281.2,281.2,4164.0,270.474,270.6661,270.0993,270.0993,4164.0
2023-04-12 14:10:00,281.31,281.87,281.15,281.87,3400.0,270.205,270.7429,270.0513,270.7429,3400.0
2023-04-12 14:15:00,281.87,282.3,281.63,282.3,1000.0,270.7429,271.1559,270.5124,271.1559,1000.0
2023-04-12 14:20:00,282.62,282.62,282.01,282.36,3213.0,271.4633,271.4633,270.8774,271.2136,3213.0
2023-04-12 14:25:00,282.15,282.47,280.91,280.91,6673.0,271.0118,271.3192,269.8208,269.8208,6673.0
2023-04-12 14:30:00,280.97,281.27,280.64,281.07,1708.0,269.8784,270.1666,269.5615,269.9745,1708.0
2023-04-12 14:35:00,280.99,281.03,280.7,280.7,1800.0,269.8976,269.9361,269.6191,269.6191,1800.0
2023-04-12 14:40:00,280.7,281.22,280.7,281.22,1406.0,269.6191,270.1186,269.6191,270.1186,1406.0
2023-04-12 14:45:00,281.47,281.47,280.95,281.21,1530.0,270.3587,270.3587,269.8592,270.109,1530.0
2023-04-12 14:50:00,280.97,281.32,280.82,281.32,1500.0,269.8784,270.2146,269.7344,270.2146,1500.0
2023-04-12 14:55:00,281.23,281.5,281.05,281.14,9468.0,270.1282,270.3875,269.9553,270.0417,9468.0
2023-04-12 15:00:00,281.14,281.54,280.88,281.03,11922.0,270.0417,270.4259,269.792,269.9361,11922.0
2023-04-12 15:05:00,281.01,281.22,280.93,281.05,27656.0,269.9169,270.1186,269.84,269.9553,27656.0
2023-04-12 15:10:00,281.0,281.07,280.3,280.44,10987.0,269.9072,269.9745,269.2349,269.3694,10987.0
2023-04-12 15:15:00,280.45,280.45,279.95,280.0,4618.0,269.379,269.379,268.8987,268.9467,4618.0
2023-04-12 15:20:00,280.09,280.31,280.0,280.05,4874.0,269.0332,269.2445,268.9467,268.9947,4874.0
2023-04-12 15:25:00,280.1,280.27,279.85,280.27,4398.0,269.0428,269.2061,268.8026,269.2061,4398.0
2023-04-12 15:30:00,280.27,280.91,280.27,280.73,23665.0,269.2061,269.8208,269.2061,269.6479,23665.0
2023-04-12 15:35:00,280.75,281.3,280.75,281.26,4258.0,269.6671,270.1954,269.6671,270.157,4258.0
2023-04-12 15:40:00,281.4,281.49,281.13,281.36,6049.0,270.2915,270.3779,270.0321,270.253,6049.0
2023-04-12 15:45:00,281.38,281.97,281.1,281.19,8308.0,270.2722,270.839,270.0033,270.0897,8308.0
2023-04-12 15:50:00,281.09,281.45,281.02,281.18,12381.0,269.9937,270.3395,269.9265,270.0801,12381.0
2023-04-12 15:55:00,281.15,281.24,280.71,281.22,43490.0,270.0513,270.1378,269.6287,270.1186,43490.0
2023-04-13 09:30:00,280.24,280.62,278.43,278.85,31547.0,269.1772,269.5422,267.4387,267.8421,31547.0
2023-04-13 09:35:00,279.19,279.6,273.9,274.44,23988.0,268.1687,268.5625,263.0875,263.6062,23988.0
2023-04-13 09:40:00,274.66,275.74,273.94,275.57,21029.0,263.8175,264.8549,263.1259,264.6916,21029.0
2023-04-13 09:45:00,275.57,275.67,274.29,274.38,12946.0,264.6916,264.7877,263.4621,263.5486,12946.0
2023-04-13 09:50:00,274.4,275.04,273.56,274.5,16954.0,263.5678,264.1825,262.7609,263.6638,16954.0
2023-04-13 09:55:00,274.13,274.21,272.66,273.11,4880.0,263.3084,263.3853,261.8965,262.3287,4880.0
2023-04-13 10:00:00,273.13,273.71,272.76,273.27,10770.0,262.3479,262.905,261.9925,262.4824,10770.0
2023-04-13 10:05:00,273.06,273.29,272.35,273.09,16736.0,262.2807,262.5016,261.5987,262.3095,16736.0
2023-04-13 10:10:00,273.09,274.0,273.0,273.92,9555.0,262.3095,263.1836,262.2231,263.1067,9555.0
2023-04-13 10:15:00,273.9,274.66,273.55,274.66,14689.0,263.0875,263.8175,262.7513,263.8175,14689.0
2023-04-13 10:20:00,274.85,275.42,274.4,275.42,9462.0,264.0,264.5475,263.5678,264.5475,9462.0
2023-04-13 10:25:00,275.31,275.35,274.82,275.13,9481.0,264.4419,264.4803,263.9712,264.269,9481.0
2023-04-13 10:30:00,275.21,275.33,274.08,274.21,2120.0,264.3458,264.4611,263.2604,263.3853,2120.0
2023-04-13 10:35:00,274.45,274.83,274.32,274.45,5537.0,263.6158,263.9808,263.4909,263.6158,5537.0
2023-04-13 10:40:00,274.23,274.25,273.76,273.86,4874.0,263.4045,263.4237,262.9531,263.0491,4874.0
2023-04-13 10:45:00,273.86,274.16,273.86,273.89,11850.0,263.0491,263.3373,263.0491,263.0779,11850.0
2023-04-13 10:50:00,273.74,274.22,273.72,274.01,8713.0,262.9338,263.3949,262.9146,263.1932,8713.0
2023-04-13 10:55:00,274.03,274.15,273.57,273.98,4550.0,263.2124,263.3277,262.7706,263.1644,4550.0
2023-04-13 11:00:00,274.04,274.22,273.82,274.11,9908.0,263.222,263.3949,263.0107,263.2892,9908.0
2023-04-13 11:05:00,274.14,274.43,274.03,274.25,6028.0,263.3181,263.5966,263.2124,263.4237,6028.0
2023-04-13 11:10:00,274.13,274.13,273.77,273.77,900.0,263.3084,263.3084,262.9627,262.9627,900.0
2023-04-13 11:15:00,273.77,274.0,273.57,273.96,3800.0,262.9627,263.1836,262.7706,263.1452,3800.0
2023-04-13 11:20:00,274.0,274.05,273.85,273.93,902.0,263.1836,263.2316,263.0395,263.1163,902.0
2023-04-13 11:25:00,273.88,273.96,273.75,273.96,2477.0,263.0683,263.1452,262.9434,263.1452,2477.0
2023-04-13 11:30:00,273.84,273.99,273.84,273.94,909.0,263.0299,263.174,263.0299,263.1259,909.0
2023-04-13 11:35:00,273.94,273.94,273.34,273.76,8402.0,263.1259,263.1259,262.5496,262.9531,8402.0
2023-04-13 11:40:00,273.76,273.91,273.66,273.69,2177.0,262.9531,263.0971,262.857,262.8858,2177.0
2023-04-13 11:45:00,273.58,274.23,273.49,274.13,7831.0,262.7802,263.4045,262.6937,263.3084,7831.0
2023-04-13 11:50:00,274.13,274.33,273.64,273.98,7878.0,263.3084,263.5005,262.8378,263.1644,7878.0
2023-04-13 11:55:00,273.77,274.36,273.77,274.36,2195.0,262.9627,263.5294,262.9627,263.5294,2195.0
2023-04-13 12:00:00,274.38,274.93,274.38,274.93,1700.0,263.5486,264.0769,263.5486,264.0769,1700.0
2023-04-13 12:05:00,275.25,275.48,275.25,275.37,1213.0,264.3842,264.6052,264.3842,264.4995,1213.0
2023-04-13 12:10:00,274.78,275.09,274.57,274.75,8596.0,263.9328,264.2305,263.7311,263.904,8596.0
2023-04-13 12:15:00,274.77,275.0,274.74,275.0,700.0,263.9232,264.1441,263.8944,264.1441,700.0
2023-04-13 12:20:00,275.0,275.36,274.9,275.36,2120.0,264.1441,264.4899,264.048,264.4899,2120.0
2023-04-13 12:25:00,275.03,275.27,275.03,275.27,1113.0,264.1729,264.4034,264.1729,264.4034,1113.0
2023-04-13 12:30:00,275.21,275.42,275.21,275.25,2017.0,264.3458,264.5475,264.3458,264.3842,2017.0
2023-04-13 12:35:00,275.4,275.4,275.08,275.08,1552.0,264.5283,264.5283,264.2209,264.2209,1552.0
2023-04-13 12:40:00,275.08,275.16,274.89,275.16,2100.0,264.2209,264.2978,264.0384,264.2978,2100.0
2023-04-13 12:45:00,275.19,275.44,275.18,275.44,1000.0,264.3266,264.5667,264.317,264.5667,1000.0
2023-04-13 12:50:00,275.44,275.62,275.37,275.39,1254.0,264.5667,264.7396,264.4995,264.5187,1254.0
2023-04-13 12:55:00,275.49,275.65,275.48,275.54,616.0,264.6148,264.7684,264.6052,264.6628,616.0
2023-04-13 13:00:00,275.63,275.76,275.45,275.75,4591.0,264.7492,264.8741,264.5763,264.8645,4591.0
2023-04-13 13:05:00,275.89,276.06,275.89,276.05,784.0,264.999,265.1623,264.999,265.1527,784.0
2023-04-13 13:10:00,276.17,276.53,276.14,276.18,2600.0,265.2679,265.6137,265.2391,265.2775,2600.0
2023-04-13 13:15:00,276.31,277.14,276.26,276.95,5246.0,265.4024,266.1996,265.3544,266.0171,5246.0
2023-04-13 13:20:00,277.0,277.2,276.87,277.2,3538.0,266.0651,266.2573,265.9403,266.2573,3538.0
2023-04-13 13:25:00,276.99,277.03,276.89,277.03,1503.0,266.0555,266.094,265.9595,266.094,1503.0
2023-04-13 13:30:00,277.11,277.26,276.96,277.02,2303.0,266.1708,266.3149,266.0267,266.0844,2303.0
2023-04-13 13:35:00,277.07,277.22,276.98,277.09,2522.0,266.1324,266.2765,266.0459,266.1516,2522.0
2023-04-13 13:40:00,277.16,277.33,276.98,277.33,7328.0,266.2188,266.3821,266.0459,266.3821,7328.0
2023-04-13 13:45:00,277.47,277.6,277.32,277.32,1000.0,266.5166,266.6415,266.3725,266.3725,1000.0
2023-04-13 13:50:00,277.35,277.5,277.35,277.42,900.0,266.4013,266.5454,266.4013,266.4686,900.0
2023-04-13 13:55:00,277.54,277.61,277.31,277.48,1725.0,266.5838,266.6511,266.3629,266.5262,1725.0
2023-04-13 14:00:00,277.57,277.61,277.46,277.57,900.0,266.6126,266.6511,266.507,266.6126,900.0
2023-04-13 14:05:00,277.68,277.68,277.24,277.34,1781.0,266.7183,266.7183,266.2957,266.3917,1781.0
2023-04-13 14:10:00,277.39,277.56,277.37,277.5,2934.0,266.4398,266.603,266.4205,266.5454,2934.0
2023-04-13 14:15:00,277.48,277.75,277.44,277.73,3263.0,266.5262,266.7855,266.4878,266.7663,3263.0
2023-04-13 14:20:00,277.58,277.83,277.48,277.5,7192.0,266.6223,266.8624,266.5262,266.5454,7192.0
2023-04-13 14:25:00,277.5,277.72,277.5,277.53,2400.0,266.5454,266.7567,266.5454,266.5742,2400.0
2023-04-13 14:30:00,277.48,277.53,277.44,277.44,400.0,266.5262,266.5742,266.4878,266.4878,400.0
2023-04-13 14:35:00,277.27,277.33,277.23,277.31,1400.0,266.3245,266.3821,266.2861,266.3629,1400.0
2023-04-13 14:40:00,277.26,277.64,277.26,277.64,2104.0,266.3149,266.6799,266.3149,266.6799,2104.0
2023-04-13 14:45:00,277.81,277.85,277.76,277.76,900.0,266.8432,266.8816,266.7951,266.7951,900.0
2023-04-13 14:50:00,277.75,278.03,277.73,277.9,3554.0,266.7855,267.0545,266.7663,266.9296,3554.0
2023-04-13 14:55:00,277.96,278.18,277.95,278.09,3040.0,266.9873,267.1986,266.9776,267.1121,3040.0
2023-04-13 15:00:00,278.0,278.04,277.92,277.98,3691.0,267.0257,267.0641,266.9488,267.0065,3691.0
2023-04-13 15:05:00,278.1,278.15,277.88,277.99,13513.0,267.1217,267.1698,266.9104,267.0161,13513.0
2023-04-13 15:10:00,278.0,278.11,277.9,278.04,9460.0,267.0257,267.1313,266.9296,267.0641,9460.0
2023-04-13 15:15:00,277.96,277.99,277.75,277.96,2942.0,266.9873,267.0161,266.7855,266.9873,2942.0
2023-04-13 15:20:00,278.04,278.14,277.81,278.04,6281.0,267.0641,267.1601,266.8432,267.0641,6281.0
2023-04-13 15:25:00,278.0,278.18,277.95,278.17,2740.0,267.0257,267.1986,266.9776,267.189,2740.0
2023-04-13 15:30:00,278.09,278.17,277.86,278.09,11706.0,267.1121,267.189,266.8912,267.1121,11706.0
2023-04-13 15:35:00,278.01,278.08,277.93,278.01,7218.0,267.0353,267.1025,266.9584,267.0353,7218.0
2023-04-13 15:40:00,278.1,278.42,277.97,278.02,9301.0,267.1217,267.4291,266.9969,267.0449,9301.0
2023-04-13 15:45:00,278.0,278.19,277.89,278.0,7778.0,267.0257,267.2082,266.92,267.0257,7778.0
2023-04-13 15:50:00,278.07,278.27,277.88,278.27,15335.0,267.0929,267.285,266.9104,267.285,15335.0
2023-04-13 15:55:00,278.23,278.85,277.52,278.17,61193.0,267.2466,267.8421,266.5646,267.189,61193.0
2023-04-14 09:30:00,277.84,279.23,276.8,277.8,14261.0,266.872,268.2071,265.873,266.8336,14261.0
2023-04-14 09:35:00,278.07,279.35,277.73,278.9,23387.0,267.0929,268.3224,266.7663,267.8901,23387.0
2023-04-14 09:40:00,278.91,279.54,278.63,279.41,15800.0,267.8997,268.5049,267.6308,268.38,15800.0
2023-04-14 09:45:00,279.41,280.21,279.11,279.69,11122.0,268.38,269.1484,268.0919,268.649,11122.0
2023-04-14 09:50:00,279.69,280.73,279.44,279.67,29573.0,268.649,269.6479,268.4088,268.6297,29573.0
2023-04-14 09:55:00,279.22,281.18,279.22,280.6,17445.0,268.1975,270.0801,268.1975,269.523,17445.0
2023-04-14 10:00:00,280.26,280.82,279.29,280.14,12624.0,269.1965,269.7344,268.2647,269.0812,12624.0
2023-04-14 10:05:00,280.21,280.21,278.36,279.13,6678.0,269.1484,269.1484,267.3715,268.1111,6678.0
2023-04-14 10:10:00,279.15,279.59,279.09,279.56,2233.0,268.1303,268.5529,268.0726,268.5241,2233.0
2023-04-14 10:15:00,279.56,279.56,278.44,278.55,2953.0,268.5241,268.5241,267.4483,267.554,2953.0
2023-04-14 10:20:00,278.48,278.96,277.74,277.91,4084.0,267.4867,267.9478,266.7759,266.9392,4084.0
2023-04-14 10:25:00,277.68,278.3,277.23,278.02,5140.0,266.7183,267.3138,266.2861,267.0449,5140.0
2023-04-14 10:30:00,278.0,278.25,277.82,278.19,11050.0,267.0257,267.2658,266.8528,267.2082,11050.0
2023-04-14 10:35:00,278.25,279.39,278.0,279.39,17004.0,267.2658,268.3608,267.0257,268.3608,17004.0
2023-04-14 10:40:00,278.76,278.76,278.1,278.56,5409.0,267.7557,267.7557,267.1217,267.5636,5409.0
2023-04-14 10:45:00,278.74,279.65,278.61,278.99,4911.0,267.7365,268.6105,267.6116,267.9766,4911.0
2023-04-14 10:50:00,278.93,279.31,278.46,278.46,4870.0,267.919,268.284,267.4675,267.4675,4870.0
2023-04-14 10:55:00,278.5,278.86,278.32,278.52,6270.0,267.5059,267.8517,267.333,267.5251,6270.0
2023-04-14 11:00:00,278.5,278.83,278.2,278.53,4608.0,267.5059,267.8229,267.2178,267.5348,4608.0
2023-04-14 11:05:00,278.62,278.62,278.12,278.27,1906.0,267.6212,267.6212,267.1409,267.285,1906.0
2023-04-14 11:10:00,278.15,278.38,278.02,278.25,1900.0,267.1698,267.3907,267.0449,267.2658,1900.0
2023-04-14 11:15:00,278.05,278.18,277.8,278.01,2361.0,267.0737,267.1986,266.8336,267.0353,2361.0
2023-04-14 11:20:00,278.31,278.31,277.98,277.98,433.0,267.3234,267.3234,267.0065,267.0065,433.0
2023-04-14 11:25:00,277.92,278.08,277.73,278.07,2398.0,266.9488,267.1025,266.7663,267.0929,2398.0
2023-04-14 11:30:00,278.07,278.1,277.57,277.87,2606.0,267.0929,267.1217,266.6126,266.9008,2606.0
2023-04-14 11:35:00,277.75,277.99,277.54,277.75,1000.0,266.7855,267.0161,266.5838,266.7855,1000.0
2023-04-14 11:40:00,277.64,277.72,277.42,277.63,1805.0,266.6799,266.7567,266.4686,266.6703,1805.0
2023-04-14 11:45:00,277.76,277.88,277.63,277.67,1300.0,266.7951,266.9104,266.6703,266.7087,1300.0
2023-04-14 11:50:00,277.67,277.9,277.63,277.77,800.0,266.7087,266.9296,266.6703,266.8048,800.0
2023-04-14 11:55:00,277.71,278.12,277.69,277.87,3200.0,266.7471,267.1409,266.7279,266.9008,3200.0
2023-04-14 12:00:00,277.76,277.95,277.56,277.67,3652.0,266.7951,266.9776,266.603,266.7087,3652.0
2023-04-14 12:05:00,277.56,277.79,277.34,277.6,4930.0,266.603,266.824,266.3917,266.6415,4930.0
2023-04-14 12:10:00,277.64,277.66,277.43,277.55,715.0,266.6799,266.6991,266.4782,266.5934,715.0
2023-04-14 12:15:00,277.56,277.57,277.26,277.51,2159.0,266.603,266.6126,266.3149,266.555,2159.0
2023-04-14 12:20:00,277.36,277.42,277.12,277.13,2447.0,266.4109,266.4686,266.1804,266.19,2447.0
2023-04-14 12:25:00,277.13,277.19,277.11,277.11,700.0,266.19,266.2476,266.1708,266.1708,700.0
2023-04-14 12:30:00,276.98,277.07,276.65,276.95,2800.0,266.0459,266.1324,265.729,266.0171,2800.0
2023-04-14 12:35:00,276.96,276.96,276.45,276.45,1300.0,266.0267,266.0267,265.5369,265.5369,1300.0
2023-04-14 12:40:00,276.56,276.67,276.37,276.55,2200.0,265.6425,265.7482,265.46,265.6329,2200.0
2023-04-14 12:45:00,276.38,276.55,276.28,276.55,1100.0,265.4696,265.6329,265.3736,265.6329,1100.0
2023-04-14 12:50:00,276.28,276.35,276.28,276.31,700.0,265.3736,265.4408,265.3736,265.4024,700.0
2023-04-14 12:55:00,276.29,276.45,276.07,276.45,3603.0,265.3832,265.5369,265.1719,265.5369,3603.0
2023-04-14 13:00:00,276.54,276.71,276.49,276.71,649.0,265.6233,265.7866,265.5753,265.7866,649.0
2023-04-14 13:05:00,276.8,276.92,276.6,276.61,1918.0,265.873,265.9883,265.6809,265.6905,1918.0
2023-04-14 13:10:00,276.65,276.8,276.65,276.75,700.0,265.729,265.873,265.729,265.825,700.0
2023-04-14 13:15:00,276.79,277.09,276.61,276.78,2815.0,265.8634,266.1516,265.6905,265.8538,2815.0
2023-04-14 13:20:00,276.77,276.77,276.37,276.45,1700.0,265.8442,265.8442,265.46,265.5369,1700.0
2023-04-14 13:25:00,276.41,276.41,275.94,275.94,1000.0,265.4984,265.4984,265.047,265.047,1000.0
2023-04-14 13:30:00,275.92,275.99,275.79,275.83,2100.0,265.0278,265.095,264.9029,264.9413,2100.0
2023-04-14 13:35:00,275.75,275.77,275.57,275.74,1820.0,264.8645,264.8837,264.6916,264.8549,1820.0
2023-04-14 13:40:00,275.84,276.03,275.59,275.59,2254.0,264.9509,265.1334,264.7108,264.7108,2254.0
2023-04-14 13:45:00,275.7,275.81,275.64,275.64,815.0,264.8165,264.9221,264.7588,264.7588,815.0
2023-04-14 13:50:00,275.84,276.15,275.84,276.07,1911.0,264.9509,265.2487,264.9509,265.1719,1911.0
2023-04-14 13:55:00,276.07,276.31,276.06,276.23,1700.0,265.1719,265.4024,265.1623,265.3255,1700.0
2023-04-14 14:00:00,276.23,276.24,275.82,275.85,2245.0,265.3255,265.3352,264.9317,264.9605,2245.0
2023-04-14 14:05:00,275.95,276.29,275.94,276.29,1000.0,265.0566,265.3832,265.047,265.3832,1000.0
2023-04-14 14:10:00,276.31,276.42,276.15,276.33,1600.0,265.4024,265.508,265.2487,265.4216,1600.0
2023-04-14 14:15:00,276.38,276.51,276.32,276.32,1000.0,265.4696,265.5945,265.412,265.412,1000.0
2023-04-14 14:20:00,276.31,276.61,276.25,276.42,3725.0,265.4024,265.6905,265.3448,265.508,3725.0
2023-04-14 14:25:00,276.46,276.6,276.39,276.6,2100.0,265.5465,265.6809,265.4792,265.6809,2100.0
2023-04-14 14:30:00,276.51,276.78,276.48,276.78,2356.0,265.5945,265.8538,265.5657,265.8538,2356.0
2023-04-14 14:35:00,276.72,276.85,276.62,276.75,2300.0,265.7962,265.9211,265.7001,265.825,2300.0
2023-04-14 14:40:00,276.59,276.68,276.51,276.61,2368.0,265.6713,265.7578,265.5945,265.6905,2368.0
2023-04-14 14:45:00,276.69,276.72,276.45,276.6,3696.0,265.7674,265.7962,265.5369,265.6809,3696.0
2023-04-14 14:50:00,276.57,276.57,276.12,276.2,1997.0,265.6521,265.6521,265.2199,265.2967,1997.0
2023-04-14 14:55:00,276.22,276.47,276.21,276.39,2543.0,265.3159,265.5561,265.3063,265.4792,2543.0
2023-04-14 15:00:00,276.42,276.52,276.23,276.24,4329.0,265.508,265.6041,265.3255,265.3352,4329.0
2023-04-14 15:05:00,276.26,276.27,276.07,276.2,4110.0,265.3544,265.364,265.1719,265.2967,4110.0
2023-04-14 15:10:00,276.2,276.21,275.84,275.9,4628.0,265.2967,265.3063,264.9509,265.0086,4628.0
2023-04-14 15:15:00,275.76,275.85,275.3,275.73,3739.0,264.8741,264.9605,264.4323,264.8453,3739.0
2023-04-14 15:20:00,275.79,276.44,275.64,276.44,4740.0,264.9029,265.5273,264.7588,265.5273,4740.0
2023-04-14 15:25:00,276.5,276.74,276.45,276.55,9009.0,265.5849,265.8154,265.5369,265.6329,9009.0
2023-04-14 15:30:00,276.58,277.08,276.58,276.96,4643.0,265.6617,266.142,265.6617,266.0267,4643.0
2023-04-14 15:35:00,277.08,277.38,277.03,277.38,6304.0,266.142,266.4301,266.094,266.4301,6304.0
2023-04-14 15:40:00,277.44,277.93,277.24,277.91,5750.0,266.4878,266.9584,266.2957,266.9392,5750.0
2023-04-14 15:45:00,277.91,278.04,277.57,277.62,7182.0,266.9392,267.0641,266.6126,266.6607,7182.0
2023-04-14 15:50:00,277.53,277.68,277.25,277.29,10632.0,266.5742,266.7183,266.3053,266.3437,10632.0
2023-04-14 15:55:00,277.3,277.65,277.2,277.38,20981.0,266.3533,266.6895,266.2573,266.4301,20981.0
2023-04-17 09:30:00,277.81,278.6,277.81,278.38,9306.0,266.8432,267.602,266.8432,267.3907,9306.0
2023-04-17 09:35:00,277.74,277.74,277.73,277.73,500.0,266.7759,266.7759,266.7663,266.7663,500.0
2023-04-17 09:40:00,278.11,279.35,277.76,279.24,7490.0,267.1313,268.3224,266.7951,268.2167,7490.0
2023-04-17 09:45:00,279.21,279.59,278.82,279.2,3798.0,268.1879,268.5529,267.8133,268.1783,3798.0
2023-04-17 09:50:00,278.95,279.54,278.94,279.15,12413.0,267.9382,268.5049,267.9286,268.1303,12413.0
2023-04-17 09:55:00,279.27,279.38,279.09,279.32,3264.0,268.2455,268.3512,268.0726,268.2936,3264.0
2023-04-17 10:00:00,279.36,279.54,278.94,278.94,2766.0,268.332,268.5049,267.9286,267.9286,2766.0
2023-04-17 10:05:00,278.81,279.47,278.81,279.0,2573.0,267.8037,268.4376,267.8037,267.9862,2573.0
2023-04-17 10:10:00,278.93,278.93,278.58,278.91,1570.0,267.919,267.919,267.5828,267.8997,1570.0
2023-04-17 10:15:00,279.0,279.0,278.58,278.72,10405.0,267.9862,267.9862,267.5828,267.7173,10405.0
2023-04-17 10:20:00,278.52,278.73,278.41,278.51,6292.0,267.5251,267.7269,267.4195,267.5155,6292.0
2023-04-17 10:25:00,278.57,278.92,278.49,278.75,2633.0,267.5732,267.9094,267.4963,267.7461,2633.0
2023-04-17 10:30:00,278.97,279.2,278.9,278.9,2571.0,267.9574,268.1783,267.8901,267.8901,2571.0
2023-04-17 10:35:00,279.09,279.22,278.17,278.25,2907.0,268.0726,268.1975,267.189,267.2658,2907.0
2023-04-17 10:40:00,278.17,278.17,277.85,277.86,400.0,267.189,267.189,266.8816,266.8912,400.0
2023-04-17 10:45:00,277.86,278.31,277.85,278.25,2400.0,266.8912,267.3234,266.8816,267.2658,2400.0
2023-04-17 10:50:00,278.25,278.26,278.03,278.03,3516.0,267.2658,267.2754,267.0545,267.0545,3516.0
2023-04-17 10:55:00,278.08,278.25,277.82,278.05,17636.0,267.1025,267.2658,266.8528,267.0737,17636.0
2023-04-17 11:00:00,278.05,278.34,277.97,278.06,6233.0,267.0737,267.3523,266.9969,267.0833,6233.0
2023-04-17 11:05:00,278.1,278.27,277.85,277.94,2885.0,267.1217,267.285,266.8816,266.968,2885.0
2023-04-17 11:10:00,277.65,277.73,277.5,277.68,725.0,266.6895,266.7663,266.5454,266.7183,725.0
2023-04-17 11:15:00,277.64,278.14,277.64,277.84,3472.0,266.6799,267.1601,266.6799,266.872,3472.0
2023-04-17 11:20:00,277.85,277.85,277.85,277.85,100.0,266.8816,266.8816,266.8816,266.8816,100.0
2023-04-17 11:25:00,277.75,278.05,277.4,277.48,2994.0,266.7855,267.0737,266.4494,266.5262,2994.0
2023-04-17 11:30:00,277.48,277.58,277.13,277.28,1300.0,266.5262,266.6223,266.19,266.3341,1300.0
2023-04-17 11:35:00,277.31,277.31,276.67,276.7,697.0,266.3629,266.3629,265.7482,265.777,697.0
2023-04-17 11:40:00,276.74,277.23,276.65,277.1,3884.0,265.8154,266.2861,265.729,266.1612,3884.0
2023-04-17 11:45:00,276.92,277.26,276.77,277.22,1783.0,265.9883,266.3149,265.8442,266.2765,1783.0
2023-04-17 11:50:00,277.22,277.75,277.18,277.75,3441.0,266.2765,266.7855,266.238,266.7855,3441.0
2023-04-17 11:55:00,277.56,277.57,277.35,277.38,2325.0,266.603,266.6126,266.4013,266.4301,2325.0
2023-04-17 12:00:00,277.66,277.66,277.16,277.32,1400.0,266.6991,266.6991,266.2188,266.3725,1400.0
2023-04-17 12:05:00,277.49,277.59,276.96,277.59,3795.0,266.5358,266.6319,266.0267,266.6319,3795.0
2023-04-17 12:10:00,277.65,277.65,277.22,277.37,1000.0,266.6895,266.6895,266.2765,266.4205,1000.0
2023-04-17 12:15:00,277.19,277.44,277.03,277.33,1100.0,266.2476,266.4878,266.094,266.3821,1100.0
2023-04-17 12:20:00,277.18,277.21,276.88,277.09,9473.0,266.238,266.2669,265.9499,266.1516,9473.0
2023-04-17 12:25:00,277.22,277.22,276.93,277.12,2191.0,266.2765,266.2765,265.9979,266.1804,2191.0
2023-04-17 12:30:00,277.12,277.12,276.94,276.94,1200.0,266.1804,266.1804,266.0075,266.0075,1200.0
2023-04-17 12:35:00,277.11,277.56,277.1,277.56,2900.0,266.1708,266.603,266.1612,266.603,2900.0
2023-04-17 12:40:00,277.45,277.45,277.37,277.37,500.0,266.4974,266.4974,266.4205,266.4205,500.0
2023-04-17 12:45:00,277.47,277.57,277.15,277.25,2035.0,266.5166,266.6126,266.2092,266.3053,2035.0
2023-04-17 12:50:00,277.23,277.23,276.77,276.77,2330.0,266.2861,266.2861,265.8442,265.8442,2330.0
2023-04-17 12:55:00,276.91,277.23,276.91,277.23,2057.0,265.9787,266.2861,265.9787,266.2861,2057.0
2023-04-17 13:00:00,277.12,277.25,277.01,277.24,3522.0,266.1804,266.3053,266.0748,266.2957,3522.0
2023-04-17 13:05:00,277.24,277.24,276.83,276.83,1318.0,266.2957,266.2957,265.9019,265.9019,1318.0
2023-04-17 13:10:00,276.86,277.33,276.86,277.33,1917.0,265.9307,266.3821,265.9307,266.3821,1917.0
2023-04-17 13:15:00,277.17,277.55,276.97,277.55,1908.0,266.2284,266.5934,266.0363,266.5934,1908.0
2023-04-17 13:20:00,277.27,277.27,277.12,277.12,500.0,266.3245,266.3245,266.1804,266.1804,500.0
2023-04-17 13:25:00,276.98,277.24,276.96,277.04,1671.0,266.0459,266.2957,266.0267,266.1036,1671.0
2023-04-17 13:30:00,277.32,277.32,277.07,277.18,1348.0,266.3725,266.3725,266.1324,266.238,1348.0
2023-04-17 13:35:00,277.08,277.37,277.07,277.17,4904.0,266.142,266.4205,266.1324,266.2284,4904.0
2023-04-17 13:40:00,277.18,277.2,276.91,276.92,1415.0,266.238,266.2573,265.9787,265.9883,1415.0
2023-04-17 13:45:00,276.97,276.97,276.79,276.87,700.0,266.0363,266.0363,265.8634,265.9403,700.0
2023-04-17 13:50:00,276.87,276.87,276.54,276.55,715.0,265.9403,265.9403,265.6233,265.6329,715.0
2023-04-17 13:55:00,276.53,276.53,276.25,276.35,1945.0,265.6137,265.6137,265.3448,265.4408,1945.0
2023-04-17 14:00:00,276.25,276.43,276.08,276.22,2463.0,265.3448,265.5177,265.1815,265.3159,2463.0
2023-04-17 14:05:00,276.33,276.4,276.05,276.24,4297.0,265.4216,265.4888,265.1527,265.3352,4297.0
2023-04-17 14:10:00,276.06,276.41,276.04,276.37,5433.0,265.1623,265.4984,265.143,265.46,5433.0
2023-04-17 14:15:00,276.41,276.47,276.26,276.37,1864.0,265.4984,265.5561,265.3544,265.46,1864.0
2023-04-17 14:20:00,276.37,276.59,276.23,276.44,1605.0,265.46,265.6713,265.3255,265.5273,1605.0
2023-04-17 14:25:00,276.56,276.96,276.56,276.78,3789.0,265.6425,266.0267,265.6425,265.8538,3789.0
2023-04-17 14:30:00,276.72,277.18,276.71,277.15,6479.0,265.7962,266.238,265.7866,266.2092,6479.0
2023-04-17 14:35:00,277.14,277.23,277.04,277.19,2333.0,266.1996,266.2861,266.1036,266.2476,2333.0
2023-04-17 14:40:00,277.17,277.58,277.17,277.57,6597.0,266.2284,266.6223,266.2284,266.6126,6597.0
2023-04-17 14:45:00,277.57,277.63,277.36,277.5,1500.0,266.6126,266.6703,266.4109,266.5454,1500.0
2023-04-17 14:50:00,277.52,277.8,277.5,277.8,4487.0,266.5646,266.8336,266.5454,266.8336,4487.0
2023-04-17 14:55:00,277.88,277.94,277.64,277.94,1855.0,266.9104,266.968,266.6799,266.968,1855.0
2023-04-17 15:00:00,278.0,278.21,277.91,278.21,4105.0,267.0257,267.2274,266.9392,267.2274,4105.0
2023-04-17 15:05:00,278.19,278.29,277.97,278.12,1579.0,267.2082,267.3042,266.9969,267.1409,1579.0
2023-04-17 15:10:00,277.98,277.98,277.72,277.81,1602.0,267.0065,267.0065,266.7567,266.8432,1602.0
2023-04-17 15:15:00,277.8,278.21,277.71,278.07,3897.0,266.8336,267.2274,266.7471,267.0929,3897.0
2023-04-17 15:20:00,278.15,278.16,278.04,278.08,3200.0,267.1698,267.1794,267.0641,267.1025,3200.0
2023-04-17 15:25:00,278.01,278.1,277.79,278.07,5147.0,267.0353,267.1217,266.824,267.0929,5147.0
2023-04-17 15:30:00,277.9,278.11,277.89,278.05,3547.0,266.9296,267.1313,266.92,267.0737,3547.0
2023-04-17 15:35:00,277.86,277.91,277.44,277.48,4873.0,266.8912,266.9392,266.4878,266.5262,4873.0
2023-04-17 15:40:00,277.55,277.76,277.47,277.7,4324.0,266.5934,266.7951,266.5166,266.7375,4324.0
2023-04-17 15:45:00,277.69,277.72,277.48,277.65,5132.0,266.7279,266.7567,266.5262,266.6895,5132.0
2023-04-17 15:50:00,277.78,278.12,277.77,277.96,21899.0,266.8144,267.1409,266.8048,266.9873,21899.0
2023-04-17 15:55:00,277.91,278.02,277.66,277.84,31794.0,266.9392,267.0449,266.6991,266.872,31794.0
2023-04-18 09:30:00,279.65,280.83,278.88,280.42,9780.0,268.6105,269.744,267.8709,269.3501,9780.0
2023-04-18 09:35:00,280.57,280.86,279.87,280.29,2352.0,269.4942,269.7728,268.8219,269.2253,2352.0
2023-04-18 09:40:00,280.81,281.11,280.28,280.35,2000.0,269.7247,270.0129,269.2157,269.2829,2000.0
2023-04-18 09:45:00,280.36,280.36,279.54,279.66,1860.0,269.2925,269.2925,268.5049,268.6201,1860.0
2023-04-18 09:50:00,278.87,278.87,278.27,278.27,630.0,267.8613,267.8613,267.285,267.285,630.0
2023-04-18 09:55:00,278.38,278.39,277.56,277.56,3036.0,267.3907,267.4003,266.603,266.603,3036.0
2023-04-18 10:00:00,277.83,278.5,277.67,277.67,5806.0,266.8624,267.5059,266.7087,266.7087,5806.0
2023-04-18 10:05:00,277.94,278.38,277.6,278.02,5950.0,266.968,267.3907,266.6415,267.0449,5950.0
2023-04-18 10:10:00,278.03,278.25,277.43,277.75,1573.0,267.0545,267.2658,266.4782,266.7855,1573.0
2023-04-18 10:15:00,277.76,277.97,277.67,277.75,1814.0,266.7951,266.9969,266.7087,266.7855,1814.0
2023-04-18 10:20:00,277.78,278.31,277.78,278.22,3394.0,266.8144,267.3234,266.8144,267.237,3394.0
2023-04-18 10:25:00,278.06,278.06,277.21,277.21,1800.0,267.0833,267.0833,266.2669,266.2669,1800.0
2023-04-18 10:30:00,277.19,277.29,276.57,276.91,2000.0,266.2476,266.3437,265.6521,265.9787,2000.0
2023-04-18 10:35:00,277.1,277.58,276.98,277.28,1958.0,266.1612,266.6223,266.0459,266.3341,1958.0
2023-04-18 10:40:00,277.29,277.44,277.19,277.25,1800.0,266.3437,266.4878,266.2476,266.3053,1800.0
2023-04-18 10:45:00,277.57,277.75,277.46,277.5,2400.0,266.6126,266.7855,266.507,266.5454,2400.0
2023-04-18 10:50:00,277.45,277.45,277.25,277.3,811.0,266.4974,266.4974,266.3053,266.3533,811.0
2023-04-18 10:55:00,277.25,277.25,277.13,277.13,200.0,266.3053,266.3053,266.19,266.19,200.0
2023-04-18 11:00:00,277.4,277.48,277.08,277.25,2227.0,266.4494,266.5262,266.142,266.3053,2227.0
2023-04-18 11:05:00,277.23,277.23,276.86,277.1,2357.0,266.2861,266.2861,265.9307,266.1612,2357.0
2023-04-18 11:10:00,276.94,277.24,276.7,277.09,2994.0,266.0075,266.2957,265.777,266.1516,2994.0
2023-04-18 11:15:00,277.09,277.09,276.91,276.91,1002.0,266.1516,266.1516,265.9787,265.9787,1002.0
2023-04-18 11:20:00,276.72,276.81,276.2,276.29,1797.0,265.7962,265.8826,265.2967,265.3832,1797.0
2023-04-18 11:25:00,276.29,276.85,276.29,276.85,2600.0,265.3832,265.9211,265.3832,265.9211,2600.0
2023-04-18 11:30:00,277.04,277.21,277.0,277.05,2100.0,266.1036,266.2669,266.0651,266.1132,2100.0
2023-04-18 11:35:00,277.05,277.1,276.69,276.69,2608.0,266.1132,266.1612,265.7674,265.7674,2608.0
2023-04-18 11:40:00,276.55,276.97,276.55,276.97,2367.0,265.6329,266.0363,265.6329,266.0363,2367.0
2023-04-18 11:45:00,276.92,276.92,276.42,276.75,3050.0,265.9883,265.9883,265.508,265.825,3050.0
2023-04-18 11:50:00,276.58,276.68,276.41,276.42,1620.0,265.6617,265.7578,265.4984,265.508,1620.0
2023-04-18 11:55:00,276.44,276.68,276.27,276.68,1969.0,265.5273,265.7578,265.364,265.7578,1969.0
2023-04-18 12:00:00,276.54,277.02,276.53,276.91,3945.0,265.6233,266.0844,265.6137,265.9787,3945.0
2023-04-18 12:05:00,276.96,277.05,276.66,276.75,3999.0,266.0267,266.1132,265.7386,265.825,3999.0
2023-04-18 12:10:00,276.75,276.97,276.75,276.95,3303.0,265.825,266.0363,265.825,266.0171,3303.0
2023-04-18 12:15:00,276.9,276.99,276.74,276.88,3960.0,265.9691,266.0555,265.8154,265.9499,3960.0
2023-04-18 12:20:00,276.83,276.86,276.51,276.51,1644.0,265.9019,265.9307,265.5945,265.5945,1644.0
2023-04-18 12:25:00,276.56,276.69,276.41,276.49,4785.0,265.6425,265.7674,265.4984,265.5753,4785.0
2023-04-18 12:30:00,276.52,276.53,276.1,276.15,4466.0,265.6041,265.6137,265.2007,265.2487,4466.0
2023-04-18 12:35:00,276.06,276.27,275.98,276.24,3118.0,265.1623,265.364,265.0854,265.3352,3118.0
2023-04-18 12:40:00,276.2,276.3,276.18,276.3,1500.0,265.2967,265.3928,265.2775,265.3928,1500.0
2023-04-18 12:45:00,276.4,276.52,276.3,276.51,2923.0,265.4888,265.6041,265.3928,265.5945,2923.0
2023-04-18 12:50:00,276.52,276.54,276.18,276.2,4640.0,265.6041,265.6233,265.2775,265.2967,4640.0
2023-04-18 12:55:00,276.19,276.53,276.18,276.34,2100.0,265.2871,265.6137,265.2775,265.4312,2100.0
2023-04-18 13:00:00,276.2,276.28,276.19,276.27,700.0,265.2967,265.3736,265.2871,265.364,700.0
2023-04-18 13:05:00,276.41,276.75,276.41,276.66,1747.0,265.4984,265.825,265.4984,265.7386,1747.0
2023-04-18 13:10:00,276.61,276.65,276.45,276.64,1809.0,265.6905,265.729,265.5369,265.7194,1809.0
2023-04-18 13:15:00,276.43,276.68,276.43,276.63,1100.0,265.5177,265.7578,265.5177,265.7098,1100.0
2023-04-18 13:20:00,276.55,276.59,276.44,276.44,811.0,265.6329,265.6713,265.5273,265.5273,811.0
2023-04-18 13:25:00,276.52,276.62,276.46,276.55,1450.0,265.6041,265.7001,265.5465,265.6329,1450.0
2023-04-18 13:30:00,276.53,276.7,276.52,276.67,3009.0,265.6137,265.777,265.6041,265.7482,3009.0
2023-04-18 13:35:00,276.67,276.9,276.54,276.55,12730.0,265.7482,265.9691,265.6233,265.6329,12730.0
2023-04-18 13:40:00,276.54,277.03,276.46,276.95,2390.0,265.6233,266.094,265.5465,266.0171,2390.0
2023-04-18 13:45:00,276.89,276.95,276.72,276.94,2316.0,265.9595,266.0171,265.7962,266.0075,2316.0
2023-04-18 13:50:00,276.72,276.75,276.55,276.62,1065.0,265.7962,265.825,265.6329,265.7001,1065.0
2023-04-18 13:55:00,276.45,276.47,276.17,276.29,2142.0,265.5369,265.5561,265.2679,265.3832,2142.0
2023-04-18 14:00:00,276.29,276.41,276.28,276.38,2352.0,265.3832,265.4984,265.3736,265.4696,2352.0
2023-04-18 14:05:00,276.48,276.53,276.35,276.5,1534.0,265.5657,265.6137,265.4408,265.5849,1534.0
2023-04-18 14:10:00,276.54,276.66,276.31,276.4,2460.0,265.6233,265.7386,265.4024,265.4888,2460.0
2023-04-18 14:15:00,276.57,276.61,276.25,276.46,940.0,265.6521,265.6905,265.3448,265.5465,940.0
2023-04-18 14:20:00,276.6,276.68,276.59,276.68,1207.0,265.6809,265.7578,265.6713,265.7578,1207.0
2023-04-18 14:25:00,276.66,277.05,276.66,277.05,1581.0,265.7386,266.1132,265.7386,266.1132,1581.0
2023-04-18 14:30:00,277.12,277.22,277.03,277.08,3763.0,266.1804,266.2765,266.094,266.142,3763.0
2023-04-18 14:35:00,277.1,277.1,276.92,276.96,3980.0,266.1612,266.1612,265.9883,266.0267,3980.0
2023-04-18 14:40:00,276.88,277.0,276.7,276.73,1450.0,265.9499,266.0651,265.777,265.8058,1450.0
2023-04-18 14:45:00,276.73,276.79,276.13,276.55,3402.0,265.8058,265.8634,265.2295,265.6329,3402.0
2023-04-18 14:50:00,276.25,276.44,276.22,276.44,1041.0,265.3448,265.5273,265.3159,265.5273,1041.0
2023-04-18 14:55:00,276.44,276.53,276.39,276.45,3223.0,265.5273,265.6137,265.4792,265.5369,3223.0
2023-04-18 15:00:00,276.53,276.61,276.32,276.61,3693.0,265.6137,265.6905,265.412,265.6905,3693.0
2023-04-18 15:05:00,276.67,276.95,276.67,276.87,2450.0,265.7482,266.0171,265.7482,265.9403,2450.0
2023-04-18 15:10:00,276.96,277.05,276.79,276.79,2214.0,266.0267,266.1132,265.8634,265.8634,2214.0
2023-04-18 15:15:00,276.74,276.94,276.68,276.81,1938.0,265.8154,266.0075,265.7578,265.8826,1938.0
2023-04-18 15:20:00,276.92,277.02,276.52,276.52,3876.0,265.9883,266.0844,265.6041,265.6041,3876.0
2023-04-18 15:25:00,276.43,276.67,276.43,276.54,4701.0,265.5177,265.7482,265.5177,265.6233,4701.0
2023-04-18 15:30:00,276.65,276.72,276.48,276.61,9166.0,265.729,265.7962,265.5657,265.6905,9166.0
2023-04-18 15:35:00,276.61,276.7,276.36,276.44,7204.0,265.6905,265.777,265.4504,265.5273,7204.0
2023-04-18 15:40:00,276.44,276.8,276.37,276.77,5959.0,265.5273,265.873,265.46,265.8442,5959.0
2023-04-18 15:45:00,276.78,276.85,276.64,276.84,8011.0,265.8538,265.9211,265.7194,265.9115,8011.0
2023-04-18 15:50:00,276.98,277.03,276.72,277.0,20054.0,266.0459,266.094,265.7962,266.0651,20054.0
2023-04-18 15:55:00,277.01,277.14,276.83,276.95,28577.0,266.0748,266.1996,265.9019,266.0171,28577.0
2023-04-19 09:30:00,274.69,275.41,274.68,275.06,6124.0,263.8463,264.5379,263.8367,264.2017,6124.0
2023-04-19 09:35:00,275.11,275.44,274.78,275.03,3590.0,264.2498,264.5667,263.9328,264.1729,3590.0
2023-04-19 09:40:00,275.12,275.56,274.82,274.82,1700.0,264.2594,264.682,263.9712,263.9712,1700.0
2023-04-19 09:45:00,274.68,274.76,274.04,274.04,5014.0,263.8367,263.9136,263.222,263.222,5014.0
2023-04-19 09:50:00,274.32,274.56,274.13,274.22,3237.0,263.4909,263.7215,263.3084,263.3949,3237.0
2023-04-19 09:55:00,274.16,274.16,273.84,274.0,7130.0,263.3373,263.3373,263.0299,263.1836,7130.0
2023-04-19 10:00:00,274.08,275.04,273.99,274.5,6000.0,263.2604,264.1825,263.174,263.6638,6000.0
2023-04-19 10:05:00,274.42,275.15,274.22,275.01,3720.0,263.587,264.2882,263.3949,264.1537,3720.0
2023-04-19 10:10:00,275.15,275.15,274.81,275.03,2313.0,264.2882,264.2882,263.9616,264.1729,2313.0
2023-04-19 10:15:00,275.09,275.48,275.08,275.2,1344.0,264.2305,264.6052,264.2209,264.3362,1344.0
2023-04-19 10:20:00,275.12,275.25,274.7,274.87,3281.0,264.2594,264.3842,263.8559,264.0192,3281.0
2023-04-19 10:25:00,274.76,275.06,274.69,274.73,1849.0,263.9136,264.2017,263.8463,263.8848,1849.0
2023-04-19 10:30:00,274.74,274.79,274.47,274.58,1600.0,263.8944,263.9424,263.635,263.7407,1600.0
2023-04-19 10:35:00,274.44,274.64,274.26,274.59,2259.0,263.6062,263.7983,263.4333,263.7503,2259.0
2023-04-19 10:40:00,274.67,274.97,274.52,274.97,3650.0,263.8271,264.1153,263.683,264.1153,3650.0
2023-04-19 10:45:00,274.92,274.92,274.47,274.61,3748.0,264.0673,264.0673,263.635,263.7695,3748.0
2023-04-19 10:50:00,274.61,274.65,274.31,274.31,2209.0,263.7695,263.8079,263.4813,263.4813,2209.0
2023-04-19 10:55:00,274.32,274.55,274.29,274.51,1409.0,263.4909,263.7119,263.4621,263.6734,1409.0
2023-04-19 11:00:00,274.73,274.9,274.27,274.27,3720.0,263.8848,264.048,263.4429,263.4429,3720.0
2023-04-19 11:05:00,274.38,274.52,274.12,274.12,1668.0,263.5486,263.683,263.2988,263.2988,1668.0
2023-04-19 11:10:00,274.25,274.25,274.02,274.07,2717.0,263.4237,263.4237,263.2028,263.2508,2717.0
2023-04-19 11:15:00,274.0,274.14,273.92,274.02,2317.0,263.1836,263.3181,263.1067,263.2028,2317.0
2023-04-19 11:20:00,274.08,274.08,273.66,274.01,2336.0,263.2604,263.2604,262.857,263.1932,2336.0
2023-04-19 11:25:00,273.9,273.9,273.62,273.73,1439.0,263.0875,263.0875,262.8186,262.9242,1439.0
2023-04-19 11:30:00,273.72,273.72,273.09,273.19,2387.0,262.9146,262.9146,262.3095,262.4056,2387.0
2023-04-19 11:35:00,273.15,273.62,273.14,273.58,4620.0,262.3671,262.8186,262.3575,262.7802,4620.0
2023-04-19 11:40:00,273.67,273.67,273.31,273.32,3160.0,262.8666,262.8666,262.5208,262.5304,3160.0
2023-04-19 11:45:00,273.14,273.14,272.7,272.97,6725.0,262.3575,262.3575,261.9349,262.1942,6725.0
2023-04-19 11:50:00,273.02,273.39,273.02,273.38,1194.0,262.2423,262.5977,262.2423,262.5881,1194.0
2023-04-19 11:55:00,273.42,273.53,273.1,273.23,3209.0,262.6265,262.7321,262.3191,262.444,3209.0
2023-04-19 12:00:00,273.49,273.86,273.34,273.54,1804.0,262.6937,263.0491,262.5496,262.7417,1804.0
2023-04-19 12:05:00,273.55,273.7,273.31,273.31,2100.0,262.7513,262.8954,262.5208,262.5208,2100.0
2023-04-19 12:10:00,273.64,273.64,273.39,273.51,1400.0,262.8378,262.8378,262.5977,262.7129,1400.0
2023-04-19 12:15:00,273.54,274.03,273.43,274.03,3365.0,262.7417,263.2124,262.6361,263.2124,3365.0
2023-04-19 12:20:00,274.03,274.04,273.71,273.71,2546.0,263.2124,263.222,262.905,262.905,2546.0
2023-04-19 12:25:00,273.8,273.88,273.73,273.82,3000.0,262.9915,263.0683,262.9242,263.0107,3000.0
2023-04-19 12:30:00,273.82,274.09,273.7,274.09,2273.0,263.0107,263.27,262.8954,263.27,2273.0
2023-04-19 12:35:00,274.09,274.14,273.86,273.88,4589.0,263.27,263.3181,263.0491,263.0683,4589.0
2023-04-19 12:40:00,273.95,274.01,273.85,273.85,1700.0,263.1356,263.1932,263.0395,263.0395,1700.0
2023-04-19 12:45:00,273.87,274.18,273.86,274.03,2905.0,263.0587,263.3565,263.0491,263.2124,2905.0
2023-04-19 12:50:00,273.94,274.05,273.9,274.05,1310.0,263.1259,263.2316,263.0875,263.2316,1310.0
2023-04-19 12:55:00,273.94,274.16,273.89,274.11,3988.0,263.1259,263.3373,263.0779,263.2892,3988.0
2023-04-19 13:00:00,274.03,274.14,273.94,274.09,1845.0,263.2124,263.3181,263.1259,263.27,1845.0
2023-04-19 13:05:00,274.02,274.53,274.02,274.45,3232.0,263.2028,263.6927,263.2028,263.6158,3232.0
2023-04-19 13:10:00,274.45,274.5,274.19,274.4,1937.0,263.6158,263.6638,263.3661,263.5678,1937.0
2023-04-19 13:15:00,274.35,274.5,273.89,273.99,2717.0,263.5198,263.6638,263.0779,263.174,2717.0
2023-04-19 13:20:00,273.88,274.09,273.8,274.09,1507.0,263.0683,263.27,262.9915,263.27,1507.0
2023-04-19 13:25:00,274.03,274.44,274.03,274.3,1442.0,263.2124,263.6062,263.2124,263.4717,1442.0
2023-04-19 13:30:00,274.31,274.42,274.15,274.15,2600.0,263.4813,263.587,263.3277,263.3277,2600.0
2023-04-19 13:35:00,274.25,274.39,274.16,274.33,1500.0,263.4237,263.5582,263.3373,263.5005,1500.0
2023-04-19 13:40:00,274.48,274.54,274.22,274.32,3504.0,263.6446,263.7023,263.3949,263.4909,3504.0
2023-04-19 13:45:00,274.32,274.38,274.22,274.36,1000.0,263.4909,263.5486,263.3949,263.5294,1000.0
2023-04-19 13:50:00,274.31,274.58,274.3,274.41,1819.0,263.4813,263.7407,263.4717,263.5774,1819.0
2023-04-19 13:55:00,274.5,274.63,274.38,274.4,7367.0,263.6638,263.7887,263.5486,263.5678,7367.0
2023-04-19 14:00:00,274.59,274.71,274.3,274.33,3918.0,263.7503,263.8655,263.4717,263.5005,3918.0
2023-04-19 14:05:00,274.31,274.49,274.28,274.32,2826.0,263.4813,263.6542,263.4525,263.4909,2826.0
2023-04-19 14:10:00,274.34,274.35,274.15,274.24,1720.0,263.5102,263.5198,263.3277,263.4141,1720.0
2023-04-19 14:15:00,274.28,274.28,274.01,274.06,3300.0,263.4525,263.4525,263.1932,263.2412,3300.0
2023-04-19 14:20:00,274.02,274.3,274.02,274.3,2500.0,263.2028,263.4717,263.2028,263.4717,2500.0
2023-04-19 14:25:00,274.2,274.53,274.04,274.49,3578.0,263.3757,263.6927,263.222,263.6542,3578.0
2023-04-19 14:30:00,274.48,274.48,274.18,274.28,2390.0,263.6446,263.6446,263.3565,263.4525,2390.0
2023-04-19 14:35:00,274.29,274.3,274.06,274.3,2500.0,263.4621,263.4717,263.2412,263.4717,2500.0
2023-04-19 14:40:00,274.34,274.63,274.34,274.42,1300.0,263.5102,263.7887,263.5102,263.587,1300.0
2023-04-19 14:45:00,274.37,274.55,274.24,274.55,1900.0,263.539,263.7119,263.4141,263.7119,1900.0
2023-04-19 14:50:00,274.47,274.67,274.42,274.57,3800.0,263.635,263.8271,263.587,263.7311,3800.0
2023-04-19 14:55:00,274.51,274.71,274.43,274.61,3312.0,263.6734,263.8655,263.5966,263.7695,3312.0
2023-04-19 15:00:00,274.66,274.69,274.47,274.58,2643.0,263.8175,263.8463,263.635,263.7407,2643.0
2023-04-19 15:05:00,274.59,274.59,274.36,274.53,3280.0,263.7503,263.7503,263.5294,263.6927,3280.0
2023-04-19 15:10:00,274.53,274.65,274.37,274.56,5173.0,263.6927,263.8079,263.539,263.7215,5173.0
2023-04-19 15:15:00,274.63,274.63,274.37,274.43,3606.0,263.7887,263.7887,263.539,263.5966,3606.0
2023-04-19 15:20:00,274.35,274.55,274.33,274.49,2966.0,263.5198,263.7119,263.5005,263.6542,2966.0
2023-04-19 15:25:00,274.55,274.61,274.13,274.17,7804.0,263.7119,263.7695,263.3084,263.3469,7804.0
2023-04-19 15:30:00,274.19,274.19,273.82,273.91,5599.0,263.3661,263.3661,263.0107,263.0971,5599.0
2023-04-19 15:35:00,273.92,273.92,273.6,273.82,6395.0,263.1067,263.1067,262.7994,263.0107,6395.0
2023-04-19 15:40:00,273.82,274.1,273.81,273.89,5794.0,263.0107,263.2796,263.0011,263.0779,5794.0
2023-04-19 15:45:00,273.81,273.83,273.26,273.5,7357.0,263.0011,263.0203,262.4728,262.7033,7357.0
2023-04-19 15:50:00,273.6,274.11,273.51,274.0,12449.0,262.7994,263.2892,262.7129,263.1836,12449.0
2023-04-19 15:55:00,273.95,274.39,273.9,274.33,30463.0,263.1356,263.5582,263.0875,263.5005,30463.0
2023-04-20 09:30:00,271.54,271.54,270.96,271.49,6062.0,260.8207,260.8207,260.2636,260.7727,6062.0
2023-04-20 09:35:00,271.52,272.31,271.52,272.31,400.0,260.8015,261.5603,260.8015,261.5603,400.0
2023-04-20 09:40:00,272.32,272.54,271.94,271.94,670.0,261.5699,261.7812,261.2049,261.2049,670.0
2023-04-20 09:45:00,272.36,272.43,271.84,272.28,1984.0,261.6083,261.6756,261.1088,261.5315,1984.0
2023-04-20 09:50:00,272.32,272.33,272.16,272.16,200.0,261.5699,261.5795,261.4162,261.4162,200.0
2023-04-20 09:55:00,272.14,272.88,271.94,272.88,2812.0,261.397,262.1078,261.2049,262.1078,2812.0
2023-04-20 10:00:00,273.13,273.14,272.73,272.8,1743.0,262.3479,262.3575,261.9637,262.0309,1743.0
2023-04-20 10:05:00,273.05,273.34,272.93,273.32,1508.0,262.2711,262.5496,262.1558,262.5304,1508.0
2023-04-20 10:10:00,273.41,274.22,273.32,273.67,12447.0,262.6169,263.3949,262.5304,262.8666,12447.0
2023-04-20 10:15:00,273.59,273.75,273.12,273.52,5907.0,262.7898,262.9434,262.3383,262.7225,5907.0
2023-04-20 10:20:00,273.47,273.55,273.22,273.25,4453.0,262.6745,262.7513,262.4344,262.4632,4453.0
2023-04-20 10:25:00,273.33,273.83,273.25,273.53,4646.0,262.54,263.0203,262.4632,262.7321,4646.0
2023-04-20 10:30:00,273.75,274.05,273.58,273.58,3033.0,262.9434,263.2316,262.7802,262.7802,3033.0
2023-04-20 10:35:00,273.51,273.78,273.51,273.78,1501.0,262.7129,262.9723,262.7129,262.9723,1501.0
2023-04-20 10:40:00,273.76,274.02,273.69,273.69,3953.0,262.9531,263.2028,262.8858,262.8858,3953.0
2023-04-20 10:45:00,273.93,273.93,273.65,273.87,1015.0,263.1163,263.1163,262.8474,263.0587,1015.0
2023-04-20 10:50:00,273.87,273.92,273.83,273.84,910.0,263.0587,263.1067,263.0203,263.0299,910.0
2023-04-20 10:55:00,273.94,274.14,273.91,274.03,9912.0,263.1259,263.3181,263.0971,263.2124,9912.0
2023-04-20 11:00:00,273.92,274.23,273.77,273.77,11096.0,263.1067,263.4045,262.9627,262.9627,11096.0
2023-04-20 11:05:00,273.71,273.79,273.35,273.63,2969.0,262.905,262.9819,262.5592,262.8282,2969.0
2023-04-20 11:10:00,273.96,273.96,273.74,273.74,1000.0,263.1452,263.1452,262.9338,262.9338,1000.0
2023-04-20 11:15:00,273.61,273.72,273.45,273.65,1359.0,262.809,262.9146,262.6553,262.8474,1359.0
2023-04-20 11:20:00,273.46,273.63,273.38,273.45,3669.0,262.6649,262.8282,262.5881,262.6553,3669.0
2023-04-20 11:25:00,273.38,273.53,273.1,273.35,2303.0,262.5881,262.7321,262.3191,262.5592,2303.0
2023-04-20 11:30:00,273.36,273.47,273.2,273.34,1013.0,262.5688,262.6745,262.4152,262.5496,1013.0
2023-04-20 11:35:00,273.21,273.41,273.2,273.41,900.0,262.4248,262.6169,262.4152,262.6169,900.0
2023-04-20 11:40:00,273.33,273.74,273.33,273.71,1149.0,262.54,262.9338,262.54,262.905,1149.0
2023-04-20 11:45:00,273.54,273.67,273.52,273.63,2342.0,262.7417,262.8666,262.7225,262.8282,2342.0
2023-04-20 11:50:00,273.79,273.79,273.55,273.63,559.0,262.9819,262.9819,262.7513,262.8282,559.0
2023-04-20 11:55:00,273.47,273.95,273.46,273.75,3650.0,262.6745,263.1356,262.6649,262.9434,3650.0
2023-04-20 12:00:00,273.67,273.79,273.41,273.47,1661.0,262.8666,262.9819,262.6169,262.6745,1661.0
2023-04-20 12:05:00,273.31,273.75,273.31,273.75,1400.0,262.5208,262.9434,262.5208,262.9434,1400.0
2023-04-20 12:10:00,273.74,273.96,273.62,273.85,2585.0,262.9338,263.1452,262.8186,263.0395,2585.0
2023-04-20 12:15:00,273.95,273.95,273.74,273.78,2051.0,263.1356,263.1356,262.9338,262.9723,2051.0
2023-04-20 12:20:00,273.74,273.74,273.55,273.59,1600.0,262.9338,262.9338,262.7513,262.7898,1600.0
2023-04-20 12:25:00,273.63,273.93,273.63,273.83,1300.0,262.8282,263.1163,262.8282,263.0203,1300.0
2023-04-20 12:30:00,273.85,274.02,273.81,273.97,1100.0,263.0395,263.2028,263.0011,263.1548,1100.0
2023-04-20 12:35:00,273.87,274.14,273.87,273.89,4901.0,263.0587,263.3181,263.0587,263.0779,4901.0
2023-04-20 12:40:00,273.99,274.13,273.92,274.13,2900.0,263.174,263.3084,263.1067,263.3084,2900.0
2023-04-20 12:45:00,274.34,274.34,273.83,273.89,2215.0,263.5102,263.5102,263.0203,263.0779,2215.0
2023-04-20 12:50:00,273.87,274.14,273.87,274.12,1600.0,263.0587,263.3181,263.0587,263.2988,1600.0
2023-04-20 12:55:00,274.06,274.14,273.9,274.1,1125.0,263.2412,263.3181,263.0875,263.2796,1125.0
2023-04-20 13:00:00,274.09,274.23,273.95,274.09,2942.0,263.27,263.4045,263.1356,263.27,2942.0
2023-04-20 13:05:00,274.1,274.11,274.1,274.11,800.0,263.2796,263.2892,263.2796,263.2892,800.0
2023-04-20 13:10:00,274.12,274.38,274.11,274.16,7094.0,263.2988,263.5486,263.2892,263.3373,7094.0
2023-04-20 13:15:00,274.34,274.51,274.31,274.49,1900.0,263.5102,263.6734,263.4813,263.6542,1900.0
2023-04-20 13:20:00,274.49,274.63,274.34,274.34,1815.0,263.6542,263.7887,263.5102,263.5102,1815.0
2023-04-20 13:25:00,274.51,274.51,274.47,274.5,626.0,263.6734,263.6734,263.635,263.6638,626.0
2023-04-20 13:30:00,274.59,274.66,274.54,274.59,1545.0,263.7503,263.8175,263.7023,263.7503,1545.0
2023-04-20 13:35:00,274.59,274.67,274.58,274.67,200.0,263.7503,263.8271,263.7407,263.8271,200.0
2023-04-20 13:40:00,274.59,274.9,274.58,274.79,1582.0,263.7503,264.048,263.7407,263.9424,1582.0
2023-04-20 13:45:00,274.8,274.8,274.68,274.69,1879.0,263.952,263.952,263.8367,263.8463,1879.0
2023-04-20 13:50:00,274.74,274.95,274.54,274.93,2001.0,263.8944,264.0961,263.7023,264.0769,2001.0
2023-04-20 13:55:00,274.93,274.93,274.45,274.45,3298.0,264.0769,264.0769,263.6158,263.6158,3298.0
2023-04-20 14:00:00,274.35,274.38,274.22,274.26,600.0,263.5198,263.5486,263.3949,263.4333,600.0
2023-04-20 14:05:00,274.07,274.18,273.99,273.99,1206.0,263.2508,263.3565,263.174,263.174,1206.0
2023-04-20 14:10:00,274.15,274.15,274.15,274.15,100.0,263.3277,263.3277,263.3277,263.3277,100.0
2023-04-20 14:15:00,274.1,274.32,273.92,274.11,2053.0,263.2796,263.4909,263.1067,263.2892,2053.0
2023-04-20 14:20:00,274.08,274.36,274.08,274.33,605.0,263.2604,263.5294,263.2604,263.5005,605.0
2023-04-20 14:25:00,274.34,274.41,273.98,274.05,12925.0,263.5102,263.5774,263.1644,263.2316,12925.0
2023-04-20 14:30:00,273.94,273.94,273.54,273.54,1957.0,263.1259,263.1259,262.7417,262.7417,1957.0
2023-04-20 14:35:00,273.54,273.54,273.13,273.13,1199.0,262.7417,262.7417,262.3479,262.3479,1199.0
2023-04-20 14:40:00,273.13,273.14,272.92,273.08,1248.0,262.3479,262.3575,262.1462,262.2999,1248.0
2023-04-20 14:45:00,273.14,273.28,272.96,272.96,1313.0,262.3575,262.492,262.1846,262.1846,1313.0
2023-04-20 14:50:00,273.09,273.3,273.06,273.3,810.0,262.3095,262.5112,262.2807,262.5112,810.0
2023-04-20 14:55:00,273.22,273.49,273.21,273.28,2127.0,262.4344,262.6937,262.4248,262.492,2127.0
2023-04-20 15:00:00,273.38,273.53,273.29,273.46,13147.0,262.5881,262.7321,262.5016,262.6649,13147.0
2023-04-20 15:05:00,273.51,273.52,273.21,273.3,5735.0,262.7129,262.7225,262.4248,262.5112,5735.0
2023-04-20 15:10:00,273.21,273.21,272.81,272.81,4100.0,262.4248,262.4248,262.0406,262.0406,4100.0
2023-04-20 15:15:00,272.59,272.75,272.55,272.73,2775.0,261.8292,261.9829,261.7908,261.9637,2775.0
2023-04-20 15:20:00,272.67,272.79,272.4,272.74,2053.0,261.9061,262.0213,261.6467,261.9733,2053.0
2023-04-20 15:25:00,272.76,272.79,272.39,272.44,2300.0,261.9925,262.0213,261.6371,261.6852,2300.0
2023-04-20 15:30:00,272.46,273.08,272.44,272.85,5374.0,261.7044,262.2999,261.6852,262.079,5374.0
2023-04-20 15:35:00,272.86,272.86,272.5,272.81,5279.0,262.0886,262.0886,261.7428,262.0406,5279.0
2023-04-20 15:40:00,272.86,273.07,272.84,272.86,4068.0,262.0886,262.2903,262.0694,262.0886,4068.0
2023-04-20 15:45:00,272.85,273.04,272.7,273.04,4957.0,262.079,262.2615,261.9349,262.2615,4957.0
2023-04-20 15:50:00,272.97,273.58,272.91,273.52,9339.0,262.1942,262.7802,262.1366,262.7225,9339.0
2023-04-20 15:55:00,273.67,274.09,273.4,273.92,37059.0,262.8666,263.27,262.6073,263.1067,37059.0
2023-04-21 09:30:00,275.21,277.02,274.68,274.68,23451.0,264.3458,266.0844,263.8367,263.8367,23451.0
2023-04-21 09:35:00,274.68,275.96,274.54,275.18,31211.0,263.8367,265.0662,263.7023,264.317,31211.0
2023-04-21 09:40:00,274.61,274.61,274.41,274.59,850.0,263.7695,263.7695,263.5774,263.7503,850.0
2023-04-21 09:45:00,274.59,275.47,274.23,275.07,10486.0,263.7503,264.5955,263.4045,264.2113,10486.0
2023-04-21 09:50:00,274.91,274.94,274.73,274.73,2861.0,264.0577,264.0865,263.8848,263.8848,2861.0
2023-04-21 09:55:00,274.51,275.2,274.48,274.73,7277.0,263.6734,264.3362,263.6446,263.8848,7277.0
2023-04-21 10:00:00,274.63,274.85,274.26,274.8,20376.0,263.7887,264.0,263.4333,263.952,20376.0
2023-04-21 10:05:00,274.8,275.05,274.69,274.94,1756.0,263.952,264.1921,263.8463,264.0865,1756.0
2023-04-21 10:10:00,274.72,275.03,274.59,275.03,3696.0,263.8752,264.1729,263.7503,264.1729,3696.0
2023-04-21 10:15:00,275.01,275.98,274.91,275.69,5754.0,264.1537,265.0854,264.0577,264.8069,5754.0
2023-04-21 10:20:00,275.81,276.05,275.09,275.13,4548.0,264.9221,265.1527,264.2305,264.269,4548.0
2023-04-21 10:25:00,275.21,275.74,275.11,275.41,13619.0,264.3458,264.8549,264.2498,264.5379,13619.0
2023-04-21 10:30:00,275.42,275.82,275.37,275.74,3263.0,264.5475,264.9317,264.4995,264.8549,3263.0
2023-04-21 10:35:00,275.6,275.6,274.93,274.98,6179.0,264.7204,264.7204,264.0769,264.1249,6179.0
2023-04-21 10:40:00,275.09,275.09,274.1,274.2,7283.0,264.2305,264.2305,263.2796,263.3757,7283.0
2023-04-21 10:45:00,274.18,274.3,273.68,274.3,7524.0,263.3565,263.4717,262.8762,263.4717,7524.0
2023-04-21 10:50:00,274.35,274.71,274.16,274.71,7973.0,263.5198,263.8655,263.3373,263.8655,7973.0
2023-04-21 10:55:00,274.78,274.91,274.48,274.61,7717.0,263.9328,264.0577,263.6446,263.7695,7717.0
2023-04-21 11:00:00,274.61,275.56,274.55,275.32,36793.0,263.7695,264.682,263.7119,264.4515,36793.0
2023-04-21 11:05:00,275.31,275.32,274.93,275.2,4111.0,264.4419,264.4515,264.0769,264.3362,4111.0
2023-04-21 11:10:00,275.09,275.39,274.86,275.31,3540.0,264.2305,264.5187,264.0096,264.4419,3540.0
2023-04-21 11:15:00,275.01,275.34,274.94,275.22,2276.0,264.1537,264.4707,264.0865,264.3554,2276.0
2023-04-21 11:20:00,275.34,275.34,275.11,275.21,1900.0,264.4707,264.4707,264.2498,264.3458,1900.0
2023-04-21 11:25:00,275.11,275.21,274.9,275.2,4551.0,264.2498,264.3458,264.048,264.3362,4551.0
2023-04-21 11:30:00,275.25,275.36,275.11,275.3,3255.0,264.3842,264.4899,264.2498,264.4323,3255.0
2023-04-21 11:35:00,275.14,275.18,274.82,274.88,4600.0,264.2786,264.317,263.9712,264.0288,4600.0
2023-04-21 11:40:00,275.06,275.66,275.06,275.64,2008.0,264.2017,264.778,264.2017,264.7588,2008.0
2023-04-21 11:45:00,275.75,275.81,275.17,275.17,1448.0,264.8645,264.9221,264.3074,264.3074,1448.0
2023-04-21 11:50:00,275.15,275.29,274.98,275.22,807.0,264.2882,264.4227,264.1249,264.3554,807.0
2023-04-21 11:55:00,275.4,275.71,275.32,275.71,400.0,264.5283,264.8261,264.4515,264.8261,400.0
2023-04-21 12:00:00,275.51,275.61,275.28,275.48,1354.0,264.634,264.73,264.413,264.6052,1354.0
2023-04-21 12:05:00,275.59,275.67,275.0,275.0,1656.0,264.7108,264.7877,264.1441,264.1441,1656.0
2023-04-21 12:10:00,275.1,275.24,274.98,275.24,1201.0,264.2402,264.3746,264.1249,264.3746,1201.0
2023-04-21 12:15:00,275.1,275.11,274.96,274.96,600.0,264.2402,264.2498,264.1057,264.1057,600.0
2023-04-21 12:20:00,275.06,275.18,274.9,275.17,1026.0,264.2017,264.317,264.048,264.3074,1026.0
2023-04-21 12:25:00,275.22,275.27,274.94,274.99,1600.0,264.3554,264.4034,264.0865,264.1345,1600.0
2023-04-21 12:30:00,274.84,274.84,274.79,274.79,500.0,263.9904,263.9904,263.9424,263.9424,500.0
2023-04-21 12:35:00,274.71,274.71,274.54,274.61,834.0,263.8655,263.8655,263.7023,263.7695,834.0
2023-04-21 12:40:00,274.52,274.57,274.5,274.56,400.0,263.683,263.7311,263.6638,263.7215,400.0
2023-04-21 12:45:00,274.69,274.92,274.67,274.91,1077.0,263.8463,264.0673,263.8271,264.0577,1077.0
2023-04-21 12:50:00,274.65,274.89,274.57,274.67,800.0,263.8079,264.0384,263.7311,263.8271,800.0
2023-04-21 12:55:00,274.64,274.8,274.64,274.7,1720.0,263.7983,263.952,263.7983,263.8559,1720.0
2023-04-21 13:00:00,274.62,274.96,274.62,274.81,2321.0,263.7791,264.1057,263.7791,263.9616,2321.0
2023-04-21 13:05:00,274.98,275.06,274.97,275.06,725.0,264.1249,264.2017,264.1153,264.2017,725.0
2023-04-21 13:10:00,275.28,275.28,274.9,274.91,1100.0,264.413,264.413,264.048,264.0577,1100.0
2023-04-21 13:15:00,275.03,275.07,274.78,274.91,10244.0,264.1729,264.2113,263.9328,264.0577,10244.0
2023-04-21 13:20:00,274.94,275.2,274.82,274.89,2940.0,264.0865,264.3362,263.9712,264.0384,2940.0
2023-04-21 13:25:00,274.89,275.04,274.87,274.99,2135.0,264.0384,264.1825,264.0192,264.1345,2135.0
2023-04-21 13:30:00,275.06,275.18,274.99,275.05,1105.0,264.2017,264.317,264.1345,264.1921,1105.0
2023-04-21 13:35:00,275.21,275.21,274.97,275.19,1150.0,264.3458,264.3458,264.1153,264.3266,1150.0
2023-04-21 13:40:00,275.19,275.47,275.1,275.37,1300.0,264.3266,264.5955,264.2402,264.4995,1300.0
2023-04-21 13:45:00,275.38,275.38,274.93,275.02,10472.0,264.5091,264.5091,264.0769,264.1633,10472.0
2023-04-21 13:50:00,275.02,275.13,274.99,274.99,2659.0,264.1633,264.269,264.1345,264.1345,2659.0
2023-04-21 13:55:00,275.29,275.29,275.08,275.15,814.0,264.4227,264.4227,264.2209,264.2882,814.0
2023-04-21 14:00:00,275.28,275.54,275.24,275.54,901.0,264.413,264.6628,264.3746,264.6628,901.0
2023-04-21 14:05:00,275.44,275.71,275.43,275.7,1382.0,264.5667,264.8261,264.5571,264.8165,1382.0
2023-04-21 14:10:00,275.66,275.71,275.53,275.67,2137.0,264.778,264.8261,264.6532,264.7877,2137.0
2023-04-21 14:15:00,275.63,275.68,275.53,275.65,2763.0,264.7492,264.7973,264.6532,264.7684,2763.0
2023-04-21 14:20:00,275.65,275.86,275.48,275.5,7574.0,264.7684,264.9702,264.6052,264.6244,7574.0
2023-04-21 14:25:00,275.39,275.57,275.38,275.38,1155.0,264.5187,264.6916,264.5091,264.5091,1155.0
2023-04-21 14:30:00,275.3,275.3,274.94,274.95,4800.0,264.4323,264.4323,264.0865,264.0961,4800.0
2023-04-21 14:35:00,274.96,275.24,274.95,275.24,3000.0,264.1057,264.3746,264.0961,264.3746,3000.0
2023-04-21 14:40:00,275.25,275.26,274.94,275.0,2165.0,264.3842,264.3938,264.0865,264.1441,2165.0
2023-04-21 14:45:00,275.08,275.12,274.96,275.12,1603.0,264.2209,264.2594,264.1057,264.2594,1603.0
2023-04-21 14:50:00,274.99,275.21,274.9,275.12,4380.0,264.1345,264.3458,264.048,264.2594,4380.0
2023-04-21 14:55:00,275.09,275.29,275.09,275.29,1066.0,264.2305,264.4227,264.2305,264.4227,1066.0
2023-04-21 15:00:00,275.23,275.39,275.03,275.03,3165.0,264.365,264.5187,264.1729,264.1729,3165.0
2023-04-21 15:05:00,274.96,275.09,274.86,274.97,4273.0,264.1057,264.2305,264.0096,264.1153,4273.0
2023-04-21 15:10:00,275.09,275.09,274.89,274.97,5599.0,264.2305,264.2305,264.0384,264.1153,5599.0
2023-04-21 15:15:00,275.04,275.05,274.82,275.04,6364.0,264.1825,264.1921,263.9712,264.1825,6364.0
2023-04-21 15:20:00,275.06,275.23,275.06,275.23,900.0,264.2017,264.365,264.2017,264.365,900.0
2023-04-21 15:25:00,275.13,275.45,275.13,275.38,1916.0,264.269,264.5763,264.269,264.5091,1916.0
2023-04-21 15:30:00,275.38,275.72,275.38,275.68,2618.0,264.5091,264.8357,264.5091,264.7973,2618.0
2023-04-21 15:35:00,275.63,275.79,275.48,275.55,7389.0,264.7492,264.9029,264.6052,264.6724,7389.0
2023-04-21 15:40:00,275.51,275.57,274.92,274.94,7644.0,264.634,264.6916,264.0673,264.0865,7644.0
2023-04-21 15:45:00,274.94,275.53,274.88,275.44,5440.0,264.0865,264.6532,264.0288,264.5667,5440.0
2023-04-21 15:50:00,275.43,275.58,275.17,275.51,13782.0,264.5571,264.7012,264.3074,264.634,13782.0
2023-04-21 15:55:00,275.53,275.79,275.36,275.48,33250.0,264.6532,264.9029,264.4899,264.6052,33250.0
2023-04-24 09:30:00,275.01,276.43,275.01,276.36,8096.0,264.1537,265.5177,264.1537,265.4504,8096.0
2023-04-24 09:35:00,276.39,276.6,276.02,276.02,729.0,265.4792,265.6809,265.1238,265.1238,729.0
2023-04-24 09:40:00,276.45,276.47,275.83,276.11,1887.0,265.5369,265.5561,264.9413,265.2103,1887.0
2023-04-24 09:45:00,276.09,276.21,275.77,275.77,7454.0,265.1911,265.3063,264.8837,264.8837,7454.0
2023-04-24 09:50:00,275.45,275.89,275.45,275.49,1831.0,264.5763,264.999,264.5763,264.6148,1831.0
2023-04-24 09:55:00,275.57,275.98,275.49,275.88,1272.0,264.6916,265.0854,264.6148,264.9894,1272.0
2023-04-24 10:00:00,276.07,276.35,275.59,275.86,11743.0,265.1719,265.4408,264.7108,264.9702,11743.0
2023-04-24 10:05:00,276.0,276.0,275.66,275.87,2800.0,265.1046,265.1046,264.778,264.9798,2800.0
2023-04-24 10:10:00,275.95,276.58,275.95,276.43,31016.0,265.0566,265.6617,265.0566,265.5177,31016.0
2023-04-24 10:15:00,276.36,276.47,276.14,276.3,8026.0,265.4504,265.5561,265.2391,265.3928,8026.0
2023-04-24 10:20:00,276.43,276.66,276.41,276.66,701.0,265.5177,265.7386,265.4984,265.7386,701.0
2023-04-24 10:25:00,276.78,277.08,276.78,276.91,925.0,265.8538,266.142,265.8538,265.9787,925.0
2023-04-24 10:30:00,277.08,277.08,276.75,276.87,6101.0,266.142,266.142,265.825,265.9403,6101.0
2023-04-24 10:35:00,276.83,276.83,276.28,276.29,2100.0,265.9019,265.9019,265.3736,265.3832,2100.0
2023-04-24 10:40:00,276.28,276.28,275.74,275.85,7504.0,265.3736,265.3736,264.8549,264.9605,7504.0
2023-04-24 10:45:00,275.85,276.11,275.76,275.85,12800.0,264.9605,265.2103,264.8741,264.9605,12800.0
2023-04-24 10:50:00,275.87,276.0,275.75,275.81,800.0,264.9798,265.1046,264.8645,264.9221,800.0
2023-04-24 10:55:00,275.59,275.59,275.39,275.39,1811.0,264.7108,264.7108,264.5187,264.5187,1811.0
2023-04-24 11:00:00,275.4,275.47,275.17,275.46,26807.0,264.5283,264.5955,264.3074,264.5859,26807.0
2023-04-24 11:05:00,275.45,275.54,275.17,275.54,11522.0,264.5763,264.6628,264.3074,264.6628,11522.0
2023-04-24 11:10:00,275.32,275.54,275.3,275.54,7828.0,264.4515,264.6628,264.4323,264.6628,7828.0
2023-04-24 11:15:00,275.43,275.69,275.38,275.69,2305.0,264.5571,264.8069,264.5091,264.8069,2305.0
2023-04-24 11:20:00,276.0,276.11,275.79,276.11,2840.0,265.1046,265.2103,264.9029,265.2103,2840.0
2023-04-24 11:25:00,276.51,276.9,276.39,276.89,1800.0,265.5945,265.9691,265.4792,265.9595,1800.0
2023-04-24 11:30:00,277.1,277.28,277.1,277.28,400.0,266.1612,266.3341,266.1612,266.3341,400.0
2023-04-24 11:35:00,277.33,277.39,277.33,277.39,413.0,266.3821,266.4398,266.3821,266.4398,413.0
2023-04-24 11:40:00,277.18,277.18,276.9,276.99,2302.0,266.238,266.238,265.9691,266.0555,2302.0
2023-04-24 11:45:00,276.99,276.99,276.99,276.99,0.0,266.0555,266.0555,266.0555,266.0555,0.0
2023-04-24 11:50:00,276.86,276.91,276.2,276.2,2105.0,265.9307,265.9787,265.2967,265.2967,2105.0
2023-04-24 11:55:00,276.14,276.19,275.86,275.93,1601.0,265.2391,265.2871,264.9702,265.0374,1601.0
2023-04-24 12:00:00,276.11,276.5,276.01,276.2,1058.0,265.2103,265.5849,265.1142,265.2967,1058.0
2023-04-24 12:05:00,276.13,276.13,276.08,276.09,600.0,265.2295,265.2295,265.1815,265.1911,600.0
2023-04-24 12:10:00,275.96,276.19,275.9,275.9,3042.0,265.0662,265.2871,265.0086,265.0086,3042.0
2023-04-24 12:15:00,275.88,276.07,275.88,276.03,5159.0,264.9894,265.1719,264.9894,265.1334,5159.0
2023-04-24 12:20:00,275.96,275.98,275.95,275.98,1000.0,265.0662,265.0854,265.0566,265.0854,1000.0
2023-04-24 12:25:00,276.17,276.17,275.84,275.84,977.0,265.2679,265.2679,264.9509,264.9509,977.0
2023-04-24 12:30:00,276.19,276.19,276.05,276.19,1207.0,265.2871,265.2871,265.1527,265.2871,1207.0
2023-04-24 12:35:00,276.3,276.3,276.3,276.3,100.0,265.3928,265.3928,265.3928,265.3928,100.0
2023-04-24 12:40:00,276.34,276.48,276.32,276.41,2289.0,265.4312,265.5657,265.412,265.4984,2289.0
2023-04-24 12:45:00,276.26,276.49,276.26,276.49,200.0,265.3544,265.5753,265.3544,265.5753,200.0
2023-04-24 12:50:00,276.59,276.59,276.44,276.58,783.0,265.6713,265.6713,265.5273,265.6617,783.0
2023-04-24 12:55:00,276.64,276.8,276.64,276.8,1996.0,265.7194,265.873,265.7194,265.873,1996.0
2023-04-24 13:00:00,276.73,276.77,276.4,276.42,2616.0,265.8058,265.8442,265.4888,265.508,2616.0
2023-04-24 13:05:00,276.33,276.34,276.06,276.26,3799.0,265.4216,265.4312,265.1623,265.3544,3799.0
2023-04-24 13:10:00,276.38,276.38,276.24,276.24,200.0,265.4696,265.4696,265.3352,265.3352,200.0
2023-04-24 13:15:00,276.44,276.44,276.3,276.34,622.0,265.5273,265.5273,265.3928,265.4312,622.0
2023-04-24 13:20:00,276.2,276.28,276.16,276.28,800.0,265.2967,265.3736,265.2583,265.3736,800.0
2023-04-24 13:25:00,276.25,276.45,276.25,276.39,700.0,265.3448,265.5369,265.3448,265.4792,700.0
2023-04-24 13:30:00,276.29,276.35,276.2,276.35,1600.0,265.3832,265.4408,265.2967,265.4408,1600.0
2023-04-24 13:35:00,276.38,276.38,275.9,275.9,3486.0,265.4696,265.4696,265.0086,265.0086,3486.0
2023-04-24 13:40:00,275.98,276.1,275.97,276.1,900.0,265.0854,265.2007,265.0758,265.2007,900.0
2023-04-24 13:45:00,276.07,276.08,275.88,275.89,1310.0,265.1719,265.1815,264.9894,264.999,1310.0
2023-04-24 13:50:00,275.98,276.1,275.81,276.1,461.0,265.0854,265.2007,264.9221,265.2007,461.0
2023-04-24 13:55:00,276.09,276.14,275.98,275.98,979.0,265.1911,265.2391,265.0854,265.0854,979.0
2023-04-24 14:00:00,276.11,276.2,275.99,275.99,2476.0,265.2103,265.2967,265.095,265.095,2476.0
2023-04-24 14:05:00,276.0,276.05,275.83,275.83,3993.0,265.1046,265.1527,264.9413,264.9413,3993.0
2023-04-24 14:10:00,275.74,275.74,275.63,275.63,810.0,264.8549,264.8549,264.7492,264.7492,810.0
2023-04-24 14:15:00,275.6,275.72,275.44,275.71,3500.0,264.7204,264.8357,264.5667,264.8261,3500.0
2023-04-24 14:20:00,275.78,275.87,275.65,275.65,1139.0,264.8933,264.9798,264.7684,264.7684,1139.0
2023-04-24 14:25:00,275.65,275.72,275.5,275.52,3948.0,264.7684,264.8357,264.6244,264.6436,3948.0
2023-04-24 14:30:00,275.6,275.78,275.48,275.78,4756.0,264.7204,264.8933,264.6052,264.8933,4756.0
2023-04-24 14:35:00,275.75,275.76,275.52,275.52,1564.0,264.8645,264.8741,264.6436,264.6436,1564.0
2023-04-24 14:40:00,275.52,275.74,275.5,275.66,2582.0,264.6436,264.8549,264.6244,264.778,2582.0
2023-04-24 14:45:00,275.8,275.94,275.8,275.94,300.0,264.9125,265.047,264.9125,265.047,300.0
2023-04-24 14:50:00,276.03,276.09,275.91,276.09,700.0,265.1334,265.1911,265.0182,265.1911,700.0
2023-04-24 14:55:00,276.0,276.16,275.87,276.05,1604.0,265.1046,265.2583,264.9798,265.1527,1604.0
2023-04-24 15:00:00,276.17,276.7,276.17,276.7,1508.0,265.2679,265.777,265.2679,265.777,1508.0
2023-04-24 15:05:00,276.66,276.76,276.46,276.48,2287.0,265.7386,265.8346,265.5465,265.5657,2287.0
2023-04-24 15:10:00,276.53,277.14,276.52,277.04,1400.0,265.6137,266.1996,265.6041,266.1036,1400.0
2023-04-24 15:15:00,277.17,277.17,276.64,276.74,3141.0,266.2284,266.2284,265.7194,265.8154,3141.0
2023-04-24 15:20:00,276.75,276.84,276.32,276.35,3057.0,265.825,265.9115,265.412,265.4408,3057.0
2023-04-24 15:25:00,276.35,276.41,276.19,276.28,3808.0,265.4408,265.4984,265.2871,265.3736,3808.0
2023-04-24 15:30:00,276.25,276.38,276.12,276.25,13421.0,265.3448,265.4696,265.2199,265.3448,13421.0
2023-04-24 15:35:00,276.24,276.29,276.01,276.05,3199.0,265.3352,265.3832,265.1142,265.1527,3199.0
2023-04-24 15:40:00,275.97,276.1,275.88,275.93,2793.0,265.0758,265.2007,264.9894,265.0374,2793.0
2023-04-24 15:45:00,276.01,276.04,275.85,275.96,12106.0,265.1142,265.143,264.9605,265.0662,12106.0
2023-04-24 15:50:00,275.81,276.08,275.74,276.0,14595.0,264.9221,265.1815,264.8549,265.1046,14595.0
2023-04-24 15:55:00,276.0,276.36,275.89,276.1,35683.0,265.1046,265.4504,264.999,265.2007,35683.0
2023-04-25 09:30:00,276.16,278.22,274.58,278.18,28181.0,265.2583,267.237,263.7407,267.1986,28181.0
2023-04-25 09:35:00,277.9,279.58,277.9,278.92,25904.0,266.9296,268.5433,266.9296,267.9094,25904.0
2023-04-25 09:40:00,278.95,279.3,278.76,278.8,6717.0,267.9382,268.2744,267.7557,267.7941,6717.0
2023-04-25 09:45:00,278.71,278.76,277.83,278.1,6283.0,267.7076,267.7557,266.8624,267.1217,6283.0
2023-04-25 09:50:00,277.91,278.21,277.44,277.87,6321.0,266.9392,267.2274,266.4878,266.9008,6321.0
2023-04-25 09:55:00,277.99,278.27,277.85,277.92,5539.0,267.0161,267.285,266.8816,266.9488,5539.0
2023-04-25 10:00:00,278.28,278.64,278.18,278.55,8939.0,267.2946,267.6404,267.1986,267.554,8939.0
2023-04-25 10:05:00,278.47,279.33,278.47,279.33,29577.0,267.4771,268.3032,267.4771,268.3032,29577.0
2023-04-25 10:10:00,279.23,279.26,278.52,278.54,4462.0,268.2071,268.2359,267.5251,267.5444,4462.0
2023-04-25 10:15:00,278.56,278.98,278.43,278.5,4500.0,267.5636,267.967,267.4387,267.5059,4500.0
2023-04-25 10:20:00,278.68,278.96,278.43,278.59,3177.0,267.6788,267.9478,267.4387,267.5924,3177.0
2023-04-25 10:25:00,278.72,279.34,278.61,278.68,17726.0,267.7173,268.3128,267.6116,267.6788,17726.0
2023-04-25 10:30:00,278.52,278.81,278.29,278.49,5698.0,267.5251,267.8037,267.3042,267.4963,5698.0
2023-04-25 10:35:00,278.29,278.42,277.3,277.42,9618.0,267.3042,267.4291,266.3533,266.4686,9618.0
2023-04-25 10:40:00,277.39,277.4,277.09,277.09,1021.0,266.4398,266.4494,266.1516,266.1516,1021.0
2023-04-25 10:45:00,276.93,277.28,276.52,277.17,9484.0,265.9979,266.3341,265.6041,266.2284,9484.0
2023-04-25 10:50:00,277.08,277.88,277.05,277.79,15800.0,266.142,266.9104,266.1132,266.824,15800.0
2023-04-25 10:55:00,277.98,278.84,277.91,278.77,25965.0,267.0065,267.8325,266.9392,267.7653,25965.0
2023-04-25 11:00:00,278.79,278.79,277.49,277.49,4346.0,267.7845,267.7845,266.5358,266.5358,4346.0
2023-04-25 11:05:00,277.37,277.72,277.21,277.71,700.0,266.4205,266.7567,266.2669,266.7471,700.0
2023-04-25 11:10:00,277.64,278.0,277.45,278.0,2244.0,266.6799,267.0257,266.4974,267.0257,2244.0
2023-04-25 11:15:00,277.9,278.11,277.49,277.63,6502.0,266.9296,267.1313,266.5358,266.6703,6502.0
2023-04-25 11:20:00,277.87,277.97,277.5,277.73,6074.0,266.9008,266.9969,266.5454,266.7663,6074.0
2023-04-25 11:25:00,277.55,277.63,277.49,277.59,3420.0,266.5934,266.6703,266.5358,266.6319,3420.0
2023-04-25 11:30:00,277.44,277.47,276.62,276.9,3834.0,266.4878,266.5166,265.7001,265.9691,3834.0
2023-04-25 11:35:00,276.82,276.82,276.4,276.6,2204.0,265.8923,265.8923,265.4888,265.6809,2204.0
2023-04-25 11:40:00,276.58,276.6,276.34,276.41,1365.0,265.6617,265.6809,265.4312,265.4984,1365.0
2023-04-25 11:45:00,276.56,276.81,276.56,276.75,1284.0,265.6425,265.8826,265.6425,265.825,1284.0
2023-04-25 11:50:00,276.56,276.74,276.36,276.36,3745.0,265.6425,265.8154,265.4504,265.4504,3745.0
2023-04-25 11:55:00,276.41,276.49,276.02,276.02,1401.0,265.4984,265.5753,265.1238,265.1238,1401.0
2023-04-25 12:00:00,276.07,276.37,276.05,276.11,1820.0,265.1719,265.46,265.1527,265.2103,1820.0
2023-04-25 12:05:00,276.1,276.18,276.09,276.18,900.0,265.2007,265.2775,265.1911,265.2775,900.0
2023-04-25 12:10:00,276.18,276.18,275.8,275.8,2402.0,265.2775,265.2775,264.9125,264.9125,2402.0
2023-04-25 12:15:00,275.74,276.26,275.74,276.25,1142.0,264.8549,265.3544,264.8549,265.3448,1142.0
2023-04-25 12:20:00,276.29,276.43,276.13,276.35,1100.0,265.3832,265.5177,265.2295,265.4408,1100.0
2023-04-25 12:25:00,276.26,276.48,276.26,276.47,920.0,265.3544,265.5657,265.3544,265.5561,920.0
2023-04-25 12:30:00,276.36,276.52,276.14,276.14,2448.0,265.4504,265.6041,265.2391,265.2391,2448.0
2023-04-25 12:35:00,276.26,276.39,276.21,276.38,1595.0,265.3544,265.4792,265.3063,265.4696,1595.0
2023-04-25 12:40:00,276.85,276.93,276.69,276.69,1400.0,265.9211,265.9979,265.7674,265.7674,1400.0
2023-04-25 12:45:00,276.67,276.67,276.36,276.51,2429.0,265.7482,265.7482,265.4504,265.5945,2429.0
2023-04-25 12:50:00,276.5,276.7,276.25,276.25,2161.0,265.5849,265.777,265.3448,265.3448,2161.0
2023-04-25 12:55:00,276.26,276.26,275.86,276.05,1147.0,265.3544,265.3544,264.9702,265.1527,1147.0
2023-04-25 13:00:00,276.04,276.18,276.01,276.18,1100.0,265.143,265.2775,265.1142,265.2775,1100.0
2023-04-25 13:05:00,276.25,276.54,276.16,276.43,10600.0,265.3448,265.6233,265.2583,265.5177,10600.0
2023-04-25 13:10:00,276.37,276.44,276.17,276.23,3634.0,265.46,265.5273,265.2679,265.3255,3634.0
2023-04-25 13:15:00,276.09,276.09,274.79,275.14,2514.0,265.1911,265.1911,263.9424,264.2786,2514.0
2023-04-25 13:20:00,275.04,275.04,274.54,274.54,1000.0,264.1825,264.1825,263.7023,263.7023,1000.0
2023-04-25 13:25:00,274.61,275.04,274.61,274.88,483.0,263.7695,264.1825,263.7695,264.0288,483.0
2023-04-25 13:30:00,274.91,275.25,274.86,275.04,3204.0,264.0577,264.3842,264.0096,264.1825,3204.0
2023-04-25 13:35:00,275.07,275.25,275.03,275.03,3713.0,264.2113,264.3842,264.1729,264.1729,3713.0
2023-04-25 13:40:00,275.03,275.36,275.01,275.22,5521.0,264.1729,264.4899,264.1537,264.3554,5521.0
2023-04-25 13:45:00,275.22,275.35,274.85,275.02,4048.0,264.3554,264.4803,264.0,264.1633,4048.0
2023-04-25 13:50:00,274.92,274.93,274.74,274.74,900.0,264.0673,264.0769,263.8944,263.8944,900.0
2023-04-25 13:55:00,275.12,275.15,274.92,275.15,800.0,264.2594,264.2882,264.0673,264.2882,800.0
2023-04-25 14:00:00,275.08,275.11,274.74,274.74,1234.0,264.2209,264.2498,263.8944,263.8944,1234.0
2023-04-25 14:05:00,275.09,275.09,274.86,274.86,991.0,264.2305,264.2305,264.0096,264.0096,991.0
2023-04-25 14:10:00,274.99,275.13,274.84,275.07,2087.0,264.1345,264.269,263.9904,264.2113,2087.0
2023-04-25 14:15:00,275.06,275.23,274.95,274.95,1614.0,264.2017,264.365,264.0961,264.0961,1614.0
2023-04-25 14:20:00,275.08,275.14,274.84,275.0,3620.0,264.2209,264.2786,263.9904,264.1441,3620.0
2023-04-25 14:25:00,275.12,275.29,275.0,275.29,1298.0,264.2594,264.4227,264.1441,264.4227,1298.0
2023-04-25 14:30:00,275.37,275.51,275.26,275.26,2767.0,264.4995,264.634,264.3938,264.3938,2767.0
2023-04-25 14:35:00,275.41,275.69,275.41,275.69,735.0,264.5379,264.8069,264.5379,264.8069,735.0
2023-04-25 14:40:00,275.54,275.68,275.16,275.17,2576.0,264.6628,264.7973,264.2978,264.3074,2576.0
2023-04-25 14:45:00,275.11,275.34,275.01,275.33,1696.0,264.2498,264.4707,264.1537,264.4611,1696.0
2023-04-25 14:50:00,275.15,275.26,275.08,275.08,1973.0,264.2882,264.3938,264.2209,264.2209,1973.0
2023-04-25 14:55:00,275.03,275.43,274.92,275.14,2139.0,264.1729,264.5571,264.0673,264.2786,2139.0
2023-04-25 15:00:00,275.08,275.3,275.03,275.1,1875.0,264.2209,264.4323,264.1729,264.2402,1875.0
2023-04-25 15:05:00,275.12,275.56,275.12,275.53,2900.0,264.2594,264.682,264.2594,264.6532,2900.0
2023-04-25 15:10:00,275.53,275.53,275.53,275.53,0.0,264.6532,264.6532,264.6532,264.6532,0.0
2023-04-25 15:15:00,275.59,275.76,275.54,275.69,2761.0,264.7108,264.8741,264.6628,264.8069,2761.0
2023-04-25 15:20:00,275.9,275.9,275.72,275.84,2835.0,265.0086,265.0086,264.8357,264.9509,2835.0
2023-04-25 15:25:00,275.72,275.73,275.31,275.31,2157.0,264.8357,264.8453,264.4419,264.4419,2157.0
2023-04-25 15:30:00,275.51,275.6,275.35,275.35,2425.0,264.634,264.7204,264.4803,264.4803,2425.0
2023-04-25 15:35:00,275.35,275.43,275.03,275.24,4751.0,264.4803,264.5571,264.1729,264.3746,4751.0
2023-04-25 15:40:00,275.26,275.36,275.03,275.17,5422.0,264.3938,264.4899,264.1729,264.3074,5422.0
2023-04-25 15:45:00,275.24,275.6,275.2,275.36,9019.0,264.3746,264.7204,264.3362,264.4899,9019.0
2023-04-25 15:50:00,275.28,276.03,275.27,275.73,11297.0,264.413,265.1334,264.4034,264.8453,11297.0
2023-04-25 15:55:00,275.74,275.8,274.85,274.92,42064.0,264.8549,264.9125,264.0,264.0673,42064.0
2023-04-26 09:30:00,272.7,274.79,272.25,273.63,6382.0,261.9349,263.9424,261.5027,262.8282,6382.0
2023-04-26 09:35:00,274.18,274.85,273.52,273.56,1700.0,263.3565,264.0,262.7225,262.7609,1700.0
2023-04-26 09:40:00,273.17,274.44,273.03,273.99,1392.0,262.3863,263.6062,262.2519,263.174,1392.0
2023-04-26 09:45:00,273.72,274.05,273.17,273.2,7175.0,262.9146,263.2316,262.3863,262.4152,7175.0
2023-04-26 09:50:00,273.03,274.06,273.03,273.76,1913.0,262.2519,263.2412,262.2519,262.9531,1913.0
2023-04-26 09:55:00,273.48,273.48,272.99,273.31,1742.0,262.6841,262.6841,262.2134,262.5208,1742.0
2023-04-26 10:00:00,273.86,273.86,273.81,273.81,300.0,263.0491,263.0491,263.0011,263.0011,300.0
2023-04-26 10:05:00,273.91,274.35,273.71,274.0,1972.0,263.0971,263.5198,262.905,263.1836,1972.0
2023-04-26 10:10:00,273.84,274.23,273.51,273.96,5155.0,263.0299,263.4045,262.7129,263.1452,5155.0
2023-04-26 10:15:00,273.85,274.29,272.88,273.26,11553.0,263.0395,263.4621,262.1078,262.4728,11553.0
2023-04-26 10:20:00,273.52,273.86,273.06,273.19,1235.0,262.7225,263.0491,262.2807,262.4056,1235.0
2023-04-26 10:25:00,273.06,273.23,272.81,273.23,1119.0,262.2807,262.444,262.0406,262.444,1119.0
2023-04-26 10:30:00,273.38,273.47,272.82,273.01,2802.0,262.5881,262.6745,262.0502,262.2327,2802.0
2023-04-26 10:35:00,272.86,273.38,272.86,273.25,6396.0,262.0886,262.5881,262.0886,262.4632,6396.0
2023-04-26 10:40:00,273.53,273.61,273.15,273.46,2598.0,262.7321,262.809,262.3671,262.6649,2598.0
2023-04-26 10:45:00,273.63,274.02,273.53,273.87,4944.0,262.8282,263.2028,262.7321,263.0587,4944.0
2023-04-26 10:50:00,273.7,274.05,273.7,273.72,1615.0,262.8954,263.2316,262.8954,262.9146,1615.0
2023-04-26 10:55:00,273.73,274.28,273.73,274.07,1481.0,262.9242,263.4525,262.9242,263.2508,1481.0
2023-04-26 11:00:00,274.06,274.28,273.79,273.97,8314.0,263.2412,263.4525,262.9819,263.1548,8314.0
2023-04-26 11:05:00,273.84,274.35,273.81,274.08,24149.0,263.0299,263.5198,263.0011,263.2604,24149.0
2023-04-26 11:10:00,274.08,274.56,273.95,274.06,10860.0,263.2604,263.7215,263.1356,263.2412,10860.0
2023-04-26 11:15:00,274.16,274.16,274.0,274.08,3899.0,263.3373,263.3373,263.1836,263.2604,3899.0
2023-04-26 11:20:00,274.13,274.51,273.97,274.35,12416.0,263.3084,263.6734,263.1548,263.5198,12416.0
2023-04-26 11:25:00,274.16,274.46,273.97,274.38,12616.0,263.3373,263.6254,263.1548,263.5486,12616.0
2023-04-26 11:30:00,274.42,274.46,273.86,274.0,22984.0,263.587,263.6254,263.0491,263.1836,22984.0
2023-04-26 11:35:00,273.97,274.0,273.67,273.99,1897.0,263.1548,263.1836,262.8666,263.174,1897.0
2023-04-26 11:40:00,273.73,273.8,273.5,273.72,5506.0,262.9242,262.9915,262.7033,262.9146,5506.0
2023-04-26 11:45:00,273.82,274.06,273.68,273.86,2210.0,263.0107,263.2412,262.8762,263.0491,2210.0
2023-04-26 11:50:00,274.06,274.06,273.6,273.68,5517.0,263.2412,263.2412,262.7994,262.8762,5517.0
2023-04-26 11:55:00,273.83,273.92,273.46,273.91,900.0,263.0203,263.1067,262.6649,263.0971,900.0
2023-04-26 12:00:00,273.62,274.02,273.62,274.01,600.0,262.8186,263.2028,262.8186,263.1932,600.0
2023-04-26 12:05:00,273.9,274.17,273.74,274.06,5164.0,263.0875,263.3469,262.9338,263.2412,5164.0
2023-04-26 12:10:00,274.22,275.17,274.22,275.01,1833.0,263.3949,264.3074,263.3949,264.1537,1833.0
2023-04-26 12:15:00,275.24,275.56,274.89,275.1,5443.0,264.3746,264.682,264.0384,264.2402,5443.0
2023-04-26 12:20:00,274.95,275.1,274.62,275.07,4611.0,264.0961,264.2402,263.7791,264.2113,4611.0
2023-04-26 12:25:00,275.22,275.6,275.21,275.26,3472.0,264.3554,264.7204,264.3458,264.3938,3472.0
2023-04-26 12:30:00,275.4,275.43,275.06,275.06,2100.0,264.5283,264.5571,264.2017,264.2017,2100.0
2023-04-26 12:35:00,275.12,275.61,274.9,275.04,25759.0,264.2594,264.73,264.048,264.1825,25759.0
2023-04-26 12:40:00,275.05,275.09,274.88,274.99,3600.0,264.1921,264.2305,264.0288,264.1345,3600.0
2023-04-26 12:45:00,275.0,275.18,274.87,275.1,4793.0,264.1441,264.317,264.0192,264.2402,4793.0
2023-04-26 12:50:00,275.09,275.09,274.84,275.0,3715.0,264.2305,264.2305,263.9904,264.1441,3715.0
2023-04-26 12:55:00,275.0,275.28,274.99,275.23,5000.0,264.1441,264.413,264.1345,264.365,5000.0
2023-04-26 13:00:00,275.28,275.42,275.12,275.39,5246.0,264.413,264.5475,264.2594,264.5187,5246.0
2023-04-26 13:05:00,275.31,275.36,274.79,274.92,17760.0,264.4419,264.4899,263.9424,264.0673,17760.0
2023-04-26 13:10:00,274.92,275.09,274.71,275.01,4530.0,264.0673,264.2305,263.8655,264.1537,4530.0
2023-04-26 13:15:00,275.0,275.0,274.64,274.75,2098.0,264.1441,264.1441,263.7983,263.904,2098.0
2023-04-26 13:20:00,274.62,274.66,274.37,274.38,3526.0,263.7791,263.8175,263.539,263.5486,3526.0
2023-04-26 13:25:00,274.5,274.5,274.11,274.27,1901.0,263.6638,263.6638,263.2892,263.4429,1901.0
2023-04-26 13:30:00,274.38,274.5,274.27,274.46,2643.0,263.5486,263.6638,263.4429,263.6254,2643.0
2023-04-26 13:35:00,274.5,274.5,274.22,274.22,9328.0,263.6638,263.6638,263.3949,263.3949,9328.0
2023-04-26 13:40:00,274.2,274.33,274.03,274.04,2311.0,263.3757,263.5005,263.2124,263.222,2311.0
2023-04-26 13:45:00,274.07,274.07,273.69,273.69,1733.0,263.2508,263.2508,262.8858,262.8858,1733.0
2023-04-26 13:50:00,273.55,273.69,273.54,273.64,585.0,262.7513,262.8858,262.7417,262.8378,585.0
2023-04-26 13:55:00,273.65,273.65,272.33,272.46,4135.0,262.8474,262.8474,261.5795,261.7044,4135.0
2023-04-26 14:00:00,272.56,272.57,272.01,272.2,4199.0,261.8004,261.81,261.2721,261.4546,4199.0
2023-04-26 14:05:00,272.03,272.4,271.99,272.16,2180.0,261.2913,261.6467,261.2529,261.4162,2180.0
2023-04-26 14:10:00,272.34,272.64,272.22,272.63,2460.0,261.5891,261.8773,261.4738,261.8677,2460.0
2023-04-26 14:15:00,272.46,272.73,272.43,272.73,1400.0,261.7044,261.9637,261.6756,261.9637,1400.0
2023-04-26 14:20:00,272.66,273.02,272.47,273.02,1100.0,261.8965,262.2423,261.714,262.2423,1100.0
2023-04-26 14:25:00,272.95,273.34,272.94,273.34,2437.0,262.175,262.5496,262.1654,262.5496,2437.0
2023-04-26 14:30:00,273.14,273.28,272.8,272.8,4101.0,262.3575,262.492,262.0309,262.0309,4101.0
2023-04-26 14:35:00,272.66,272.83,272.29,272.58,2287.0,261.8965,262.0598,261.5411,261.8196,2287.0
2023-04-26 14:40:00,272.53,272.53,272.1,272.11,1027.0,261.7716,261.7716,261.3586,261.3682,1027.0
2023-04-26 14:45:00,271.95,272.07,271.79,271.84,2926.0,261.2145,261.3298,261.0608,261.1088,2926.0
2023-04-26 14:50:00,271.63,271.86,271.43,271.51,3323.0,260.9071,261.1281,260.715,260.7919,3323.0
2023-04-26 14:55:00,271.35,271.52,270.86,271.38,7089.0,260.6382,260.8015,260.1675,260.667,7089.0
2023-04-26 15:00:00,271.33,271.33,270.79,270.9,2972.0,260.619,260.619,260.1003,260.206,2972.0
2023-04-26 15:05:00,270.92,271.42,270.92,271.23,6513.0,260.2252,260.7054,260.2252,260.5229,6513.0
2023-04-26 15:10:00,271.44,271.95,271.4,271.72,6368.0,260.7246,261.2145,260.6862,260.9936,6368.0
2023-04-26 15:15:00,271.81,271.94,271.25,271.25,4467.0,261.08,261.2049,260.5421,260.5421,4467.0
2023-04-26 15:20:00,271.25,271.36,271.15,271.27,5448.0,260.5421,260.6478,260.4461,260.5613,5448.0
2023-04-26 15:25:00,271.19,271.6,271.19,271.28,6482.0,260.4845,260.8783,260.4845,260.571,6482.0
2023-04-26 15:30:00,271.36,271.36,270.5,270.5,17088.0,260.6478,260.6478,259.8217,259.8217,17088.0
2023-04-26 15:35:00,270.43,270.48,270.17,270.29,6291.0,259.7545,259.8025,259.5048,259.62,6291.0
2023-04-26 15:40:00,270.29,270.3,269.87,269.99,16033.0,259.62,259.6296,259.2166,259.3319,16033.0
2023-04-26 15:45:00,270.02,270.25,269.81,270.25,19992.0,259.3607,259.5816,259.159,259.5816,19992.0
2023-04-26 15:50:00,270.15,270.95,270.12,270.94,17009.0,259.4856,260.254,259.4567,260.2444,17009.0
2023-04-26 15:55:00,270.95,271.16,270.37,270.44,46992.0,260.254,260.4557,259.6969,259.7641,46992.0
2023-04-27 09:30:00,283.81,283.81,278.41,278.41,35436.0,272.6063,272.6063,267.4195,267.4195,35436.0
2023-04-27 09:35:00,278.8,279.04,275.41,279.02,69245.0,267.7941,268.0246,264.5379,268.0054,69245.0
2023-04-27 09:40:00,278.48,278.53,272.32,273.11,80386.0,267.4867,267.5348,261.5699,262.3287,80386.0
2023-04-27 09:45:00,273.3,275.02,271.05,272.89,92143.0,262.5112,264.1633,260.35,262.1174,92143.0
2023-04-27 09:50:00,273.49,274.23,272.66,273.34,15840.0,262.6937,263.4045,261.8965,262.5496,15840.0
2023-04-27 09:55:00,273.82,274.6,272.11,274.6,29717.0,263.0107,263.7599,261.3682,263.7599,29717.0
2023-04-27 10:00:00,274.01,274.01,272.17,272.85,37234.0,263.1932,263.1932,261.4258,262.079,37234.0
2023-04-27 10:05:00,272.88,272.88,271.01,272.16,11943.0,262.1078,262.1078,260.3116,261.4162,11943.0
2023-04-27 10:10:00,272.26,272.96,271.89,272.34,9288.0,261.5123,262.1846,261.1569,261.5891,9288.0
2023-04-27 10:15:00,272.87,273.24,272.1,272.75,54923.0,262.0982,262.4536,261.3586,261.9829,54923.0
2023-04-27 10:20:00,272.71,276.63,272.19,276.25,79522.0,261.9445,265.7098,261.445,265.3448,79522.0
2023-04-27 10:25:00,276.56,276.57,273.12,274.63,73693.0,265.6425,265.6521,262.3383,263.7887,73693.0
2023-04-27 10:30:00,274.64,274.7,272.83,273.36,13527.0,263.7983,263.8559,262.0598,262.5688,13527.0
2023-04-27 10:35:00,273.54,273.6,271.32,271.35,4490.0,262.7417,262.7994,260.6094,260.6382,4490.0
2023-04-27 10:40:00,271.35,272.32,270.3,271.91,8911.0,260.6382,261.5699,259.6296,261.1761,8911.0
2023-04-27 10:45:00,272.41,272.87,272.12,272.32,4962.0,261.6563,262.0982,261.3778,261.5699,4962.0
2023-04-27 10:50:00,272.57,274.56,272.57,274.3,29406.0,261.81,263.7215,261.81,263.4717,29406.0
2023-04-27 10:55:00,274.54,274.54,273.16,273.69,36629.0,263.7023,263.7023,262.3767,262.8858,36629.0
2023-04-27 11:00:00,274.19,275.16,273.89,275.16,8650.0,263.3661,264.2978,263.0779,264.2978,8650.0
2023-04-27 11:05:00,274.81,275.42,274.47,275.12,27583.0,263.9616,264.5475,263.635,264.2594,27583.0
2023-04-27 11:10:00,275.0,275.11,274.18,274.79,25328.0,264.1441,264.2498,263.3565,263.9424,25328.0
2023-04-27 11:15:00,274.86,275.29,274.78,275.05,10549.0,264.0096,264.4227,263.9328,264.1921,10549.0
2023-04-27 11:20:00,275.06,275.64,274.69,275.03,11536.0,264.2017,264.7588,263.8463,264.1729,11536.0
2023-04-27 11:25:00,275.04,275.24,274.76,274.77,6177.0,264.1825,264.3746,263.9136,263.9232,6177.0
2023-04-27 11:30:00,274.72,275.24,274.49,274.69,8965.0,263.8752,264.3746,263.6542,263.8463,8965.0
2023-04-27 11:35:00,274.67,275.04,274.2,274.67,6757.0,263.8271,264.1825,263.3757,263.8271,6757.0
2023-04-27 11:40:00,274.77,275.41,274.52,275.41,9930.0,263.9232,264.5379,263.683,264.5379,9930.0
2023-04-27 11:45:00,275.53,275.69,275.13,275.35,12733.0,264.6532,264.8069,264.269,264.4803,12733.0
2023-04-27 11:50:00,275.35,276.03,275.29,275.93,13166.0,264.4803,265.1334,264.4227,265.0374,13166.0
2023-04-27 11:55:00,276.04,277.01,276.04,277.0,7147.0,265.143,266.0748,265.143,266.0651,7147.0
2023-04-27 12:00:00,276.94,277.44,276.88,277.04,7044.0,266.0075,266.4878,265.9499,266.1036,7044.0
2023-04-27 12:05:00,277.05,277.44,276.99,276.99,8049.0,266.1132,266.4878,266.0555,266.0555,8049.0
2023-04-27 12:10:00,277.14,277.21,276.08,276.08,6094.0,266.1996,266.2669,265.1815,265.1815,6094.0
2023-04-27 12:15:00,276.08,276.59,276.08,276.31,7381.0,265.1815,265.6713,265.1815,265.4024,7381.0
2023-04-27 12:20:00,276.32,276.99,276.19,276.64,9719.0,265.412,266.0555,265.2871,265.7194,9719.0
2023-04-27 12:25:00,276.72,276.72,275.96,276.04,19403.0,265.7962,265.7962,265.0662,265.143,19403.0
2023-04-27 12:30:00,275.92,276.54,275.92,276.39,4407.0,265.0278,265.6233,265.0278,265.4792,4407.0
2023-04-27 12:35:00,276.41,276.54,276.2,276.4,8502.0,265.4984,265.6233,265.2967,265.4888,8502.0
2023-04-27 12:40:00,276.41,276.41,276.18,276.34,6654.0,265.4984,265.4984,265.2775,265.4312,6654.0
2023-04-27 12:45:00,276.4,276.76,276.32,276.75,11100.0,265.4888,265.8346,265.412,265.825,11100.0
2023-04-27 12:50:00,276.68,276.88,276.55,276.56,26217.0,265.7578,265.9499,265.6329,265.6425,26217.0
2023-04-27 12:55:00,276.49,277.43,276.44,277.38,5511.0,265.5753,266.4782,265.5273,266.4301,5511.0
2023-04-27 13:00:00,277.39,277.82,277.39,277.53,1804.0,266.4398,266.8528,266.4398,266.5742,1804.0
2023-04-27 13:05:00,277.49,278.0,277.43,278.0,3459.0,266.5358,267.0257,266.4782,267.0257,3459.0
2023-04-27 13:10:00,278.31,278.73,278.3,278.73,1200.0,267.3234,267.7269,267.3138,267.7269,1200.0
2023-04-27 13:15:00,278.76,278.97,278.16,278.28,11282.0,267.7557,267.9574,267.1794,267.2946,11282.0
2023-04-27 13:20:00,278.25,278.6,278.25,278.6,1297.0,267.2658,267.602,267.2658,267.602,1297.0
2023-04-27 13:25:00,278.6,278.7,278.4,278.45,2830.0,267.602,267.698,267.4099,267.4579,2830.0
2023-04-27 13:30:00,278.53,279.06,278.53,279.06,2954.0,267.5348,268.0438,267.5348,268.0438,2954.0
2023-04-27 13:35:00,279.03,279.36,278.87,279.36,1997.0,268.015,268.332,267.8613,268.332,1997.0
2023-04-27 13:40:00,279.46,280.0,279.46,280.0,1400.0,268.428,268.9467,268.428,268.9467,1400.0
2023-04-27 13:45:00,280.12,280.9,279.93,280.62,6699.0,269.062,269.8112,268.8795,269.5422,6699.0
2023-04-27 13:50:00,280.64,280.94,280.63,280.63,3609.0,269.5615,269.8496,269.5519,269.5519,3609.0
2023-04-27 13:55:00,280.62,280.62,280.4,280.4,1010.0,269.5422,269.5422,269.3309,269.3309,1010.0
2023-04-27 14:00:00,280.39,280.69,280.13,280.49,6377.0,269.3213,269.6095,269.0716,269.4174,6377.0
2023-04-27 14:05:00,280.46,280.59,280.28,280.43,4072.0,269.3886,269.5134,269.2157,269.3597,4072.0
2023-04-27 14:10:00,280.45,280.73,280.28,280.48,5309.0,269.379,269.6479,269.2157,269.4078,5309.0
2023-04-27 14:15:00,280.47,280.68,280.33,280.63,6219.0,269.3982,269.5999,269.2637,269.5519,6219.0
2023-04-27 14:20:00,280.69,280.71,280.33,280.34,5119.0,269.6095,269.6287,269.2637,269.2733,5119.0
2023-04-27 14:25:00,280.32,280.44,279.85,280.41,5448.0,269.2541,269.3694,268.8026,269.3405,5448.0
2023-04-27 14:30:00,280.45,280.99,280.29,280.85,4198.0,269.379,269.8976,269.2253,269.7632,4198.0
2023-04-27 14:35:00,281.04,281.23,280.91,281.02,8422.0,269.9457,270.1282,269.8208,269.9265,8422.0
2023-04-27 14:40:00,281.06,281.33,280.94,281.21,9103.0,269.9649,270.2242,269.8496,270.109,9103.0
2023-04-27 14:45:00,281.25,281.62,280.9,281.51,10730.0,270.1474,270.5028,269.8112,270.3971,10730.0
2023-04-27 14:50:00,281.51,281.66,281.39,281.5,8989.0,270.3971,270.5412,270.2818,270.3875,8989.0
2023-04-27 14:55:00,281.5,281.89,281.5,281.78,8234.0,270.3875,270.7621,270.3875,270.6565,8234.0
2023-04-27 15:00:00,281.84,282.02,281.39,281.49,7013.0,270.7141,270.887,270.2818,270.3779,7013.0
2023-04-27 15:05:00,281.51,281.51,280.62,280.71,7820.0,270.3971,270.3971,269.5422,269.6287,7820.0
2023-04-27 15:10:00,280.66,280.7,280.27,280.64,8821.0,269.5807,269.6191,269.2061,269.5615,8821.0
2023-04-27 15:15:00,280.74,281.98,280.74,281.98,4650.0,269.6575,270.8486,269.6575,270.8486,4650.0
2023-04-27 15:20:00,281.96,281.96,281.44,281.73,4378.0,270.8293,270.8293,270.3299,270.6084,4378.0
2023-04-27 15:25:00,281.72,281.77,281.44,281.44,10014.0,270.5988,270.6468,270.3299,270.3299,10014.0
2023-04-27 15:30:00,281.55,282.3,281.5,282.29,4520.0,270.4355,271.1559,270.3875,271.1463,4520.0
2023-04-27 15:35:00,282.26,282.84,282.23,282.71,9040.0,271.1175,271.6746,271.0887,271.5497,9040.0
2023-04-27 15:40:00,282.7,283.39,282.61,283.2,10093.0,271.5401,272.2029,271.4537,272.0204,10093.0
2023-04-27 15:45:00,283.19,283.28,282.69,282.77,26148.0,272.0108,272.0972,271.5305,271.6074,26148.0
2023-04-27 15:50:00,282.84,283.01,282.4,282.49,58531.0,271.6746,271.8379,271.252,271.3384,58531.0
2023-04-27 15:55:00,282.49,283.68,282.32,283.62,83376.0,271.3384,272.4814,271.1751,272.4238,83376.0
2023-04-28 09:30:00,285.0,285.0,283.27,283.45,43009.0,273.7493,273.7493,272.0876,272.2605,43009.0
2023-04-28 09:35:00,284.4,287.49,284.4,286.62,20224.0,273.173,276.141,273.173,275.3054,20224.0
2023-04-28 09:40:00,286.29,286.3,284.78,284.78,2315.0,274.9884,274.998,273.538,273.538,2315.0
2023-04-28 09:45:00,285.34,286.68,285.34,285.87,5294.0,274.0759,275.363,274.0759,274.585,5294.0
2023-04-28 09:50:00,285.13,285.56,284.92,285.11,1302.0,273.8742,274.2872,273.6725,273.855,1302.0
2023-04-28 09:55:00,285.1,285.25,284.52,284.52,3626.0,273.8454,273.9895,273.2883,273.2883,3626.0
2023-04-28 10:00:00,284.05,284.7,284.04,284.51,1566.0,272.8368,273.4612,272.8272,273.2787,1566.0
2023-04-28 10:05:00,284.34,284.84,284.34,284.68,4444.0,273.1154,273.5957,273.1154,273.442,4444.0
2023-04-28 10:10:00,284.7,284.84,283.95,283.95,4053.0,273.4612,273.5957,272.7408,272.7408,4053.0
2023-04-28 10:15:00,283.97,284.18,283.6,283.75,2831.0,272.76,272.9617,272.4046,272.5487,2831.0
2023-04-28 10:20:00,283.78,284.13,283.04,283.5,3670.0,272.5775,272.9137,271.8667,272.3086,3670.0
2023-04-28 10:25:00,283.5,283.51,282.93,282.96,1539.0,272.3086,272.3182,271.7611,271.7899,1539.0
2023-04-28 10:30:00,282.98,283.33,282.74,283.08,6922.0,271.8091,272.1453,271.5786,271.9051,6922.0
2023-04-28 10:35:00,283.09,283.34,282.37,282.94,7529.0,271.9147,272.1549,271.2232,271.7707,7529.0
2023-04-28 10:40:00,283.0,283.33,282.85,283.2,5473.0,271.8283,272.1453,271.6842,272.0204,5473.0
2023-04-28 10:45:00,283.2,283.73,282.96,283.57,14234.0,272.0204,272.5295,271.7899,272.3758,14234.0
2023-04-28 10:50:00,283.81,283.82,283.11,283.29,3030.0,272.6063,272.6159,271.934,272.1068,3030.0
2023-04-28 10:55:00,283.27,283.27,281.83,282.6,7151.0,272.0876,272.0876,270.7045,271.4441,7151.0
2023-04-28 11:00:00,282.59,282.89,281.64,282.33,4672.0,271.4345,271.7226,270.522,271.1847,4672.0
2023-04-28 11:05:00,282.14,282.85,281.92,282.45,8776.0,271.0022,271.6842,270.7909,271.3,8776.0
2023-04-28 11:10:00,282.25,282.46,282.11,282.46,2472.0,271.1079,271.3096,270.9734,271.3096,2472.0
2023-04-28 11:15:00,282.38,282.98,282.32,282.98,7656.0,271.2328,271.8091,271.1751,271.8091,7656.0
2023-04-28 11:20:00,282.79,283.07,282.54,282.6,11087.0,271.6266,271.8955,271.3865,271.4441,11087.0
2023-04-28 11:25:00,282.8,283.4,282.79,283.24,23092.0,271.6362,272.2125,271.6266,272.0588,23092.0
2023-04-28 11:30:00,283.3,283.58,283.11,283.3,6212.0,272.1165,272.3854,271.934,272.1165,6212.0
2023-04-28 11:35:00,283.32,283.48,282.99,283.04,5412.0,272.1357,272.2893,271.8187,271.8667,5412.0
2023-04-28 11:40:00,282.95,283.41,282.95,283.33,3900.0,271.7803,272.2221,271.7803,272.1453,3900.0
2023-04-28 11:45:00,283.16,283.26,283.15,283.25,3230.0,271.982,272.078,271.9724,272.0684,3230.0
2023-04-28 11:50:00,283.25,283.25,282.87,282.98,2200.0,272.0684,272.0684,271.7034,271.8091,2200.0
2023-04-28 11:55:00,283.02,283.3,282.95,283.19,8196.0,271.8475,272.1165,271.7803,272.0108,8196.0
2023-04-28 12:00:00,283.19,283.32,282.97,283.09,6300.0,272.0108,272.1357,271.7995,271.9147,6300.0
2023-04-28 12:05:00,283.15,283.15,282.86,282.86,900.0,271.9724,271.9724,271.6938,271.6938,900.0
2023-04-28 12:10:00,283.12,283.6,283.12,283.41,4408.0,271.9436,272.4046,271.9436,272.2221,4408.0
2023-04-28 12:15:00,283.46,283.46,282.99,283.0,5807.0,272.2701,272.2701,271.8187,271.8283,5807.0
2023-04-28 12:20:00,282.85,283.23,282.77,283.2,2913.0,271.6842,272.0492,271.6074,272.0204,2913.0
2023-04-28 12:25:00,283.05,283.05,282.89,282.92,1553.0,271.8763,271.8763,271.7226,271.7515,1553.0
2023-04-28 12:30:00,283.0,283.09,282.85,283.08,3127.0,271.8283,271.9147,271.6842,271.9051,3127.0
2023-04-28 12:35:00,283.05,283.39,283.04,283.39,1392.0,271.8763,272.2029,271.8667,272.2029,1392.0
2023-04-28 12:40:00,283.22,283.83,283.21,283.83,1100.0,272.0396,272.6255,272.03,272.6255,1100.0
2023-04-28 12:45:00,284.0,284.13,283.99,283.99,1405.0,272.7888,272.9137,272.7792,272.7792,1405.0
2023-04-28 12:50:00,283.95,284.17,283.94,284.15,1513.0,272.7408,272.9521,272.7312,272.9329,1513.0
2023-04-28 12:55:00,284.23,285.0,284.23,284.89,2600.0,273.0097,273.7493,273.0097,273.6437,2600.0
2023-04-28 13:00:00,284.91,284.91,284.55,284.72,2363.0,273.6629,273.6629,273.3171,273.4804,2363.0
2023-04-28 13:05:00,284.88,284.93,284.72,284.72,2152.0,273.6341,273.6821,273.4804,273.4804,2152.0
2023-04-28 13:10:00,284.59,284.77,284.47,284.77,975.0,273.3555,273.5284,273.2403,273.5284,975.0
2023-04-28 13:15:00,284.78,284.84,284.62,284.79,1306.0,273.538,273.5957,273.3843,273.5476,1306.0
2023-04-28 13:20:00,284.78,284.78,284.59,284.59,618.0,273.538,273.538,273.3555,273.3555,618.0
2023-04-28 13:25:00,284.62,284.74,284.48,284.74,1766.0,273.3843,273.4996,273.2499,273.4996,1766.0
2023-04-28 13:30:00,284.8,285.08,284.61,284.62,2527.0,273.5572,273.8262,273.3747,273.3843,2527.0
2023-04-28 13:35:00,284.56,284.57,284.24,284.33,1800.0,273.3267,273.3363,273.0193,273.1058,1800.0
2023-04-28 13:40:00,284.41,284.42,284.23,284.23,1159.0,273.1826,273.1922,273.0097,273.0097,1159.0
2023-04-28 13:45:00,284.1,284.22,284.0,284.09,1231.0,272.8849,273.0001,272.7888,272.8753,1231.0
2023-04-28 13:50:00,284.08,284.08,283.73,283.89,2673.0,272.8657,272.8657,272.5295,272.6832,2673.0
2023-04-28 13:55:00,283.69,284.09,283.65,284.09,1000.0,272.4911,272.8753,272.4526,272.8753,1000.0
2023-04-28 14:00:00,284.05,284.61,284.05,284.61,1803.0,272.8368,273.3747,272.8368,273.3747,1803.0
2023-04-28 14:05:00,284.6,284.6,284.51,284.51,600.0,273.3651,273.3651,273.2787,273.2787,600.0
2023-04-28 14:10:00,284.36,284.36,283.72,284.04,2350.0,273.1346,273.1346,272.5199,272.8272,2350.0
2023-04-28 14:15:00,283.89,284.29,283.65,284.17,1491.0,272.6832,273.0674,272.4526,272.9521,1491.0
2023-04-28 14:20:00,284.19,284.19,283.96,284.04,1140.0,272.9713,272.9713,272.7504,272.8272,1140.0
2023-04-28 14:25:00,283.88,283.88,283.39,283.56,1732.0,272.6736,272.6736,272.2029,272.3662,1732.0
2023-04-28 14:30:00,283.71,283.76,283.6,283.76,1137.0,272.5103,272.5583,272.4046,272.5583,1137.0
2023-04-28 14:35:00,283.58,283.58,283.05,283.06,2028.0,272.3854,272.3854,271.8763,271.8859,2028.0
2023-04-28 14:40:00,283.16,283.31,282.68,282.69,2504.0,271.982,272.1261,271.5209,271.5305,2504.0
2023-04-28 14:45:00,282.72,282.72,282.29,282.3,905.0,271.5593,271.5593,271.1463,271.1559,905.0
2023-04-28 14:50:00,282.47,282.64,282.4,282.5,2141.0,271.3192,271.4825,271.252,271.348,2141.0
2023-04-28 14:55:00,282.38,282.69,282.32,282.69,3200.0,271.2328,271.5305,271.1751,271.5305,3200.0
2023-04-28 15:00:00,282.67,283.08,282.67,282.99,2500.0,271.5113,271.9051,271.5113,271.8187,2500.0
2023-04-28 15:05:00,283.08,283.27,283.08,283.26,1923.0,271.9051,272.0876,271.9051,272.078,1923.0
2023-04-28 15:10:00,283.31,283.42,283.19,283.28,2863.0,272.1261,272.2317,272.0108,272.0972,2863.0
2023-04-28 15:15:00,283.28,283.56,283.28,283.56,1939.0,272.0972,272.3662,272.0972,272.3662,1939.0
2023-04-28 15:20:00,283.47,283.47,282.9,283.05,2750.0,272.2797,272.2797,271.7322,271.8763,2750.0
2023-04-28 15:25:00,282.97,282.99,282.68,282.81,2625.0,271.7995,271.8187,271.5209,271.6458,2625.0
2023-04-28 15:30:00,282.88,283.15,282.69,282.8,2965.0,271.713,271.9724,271.5305,271.6362,2965.0
2023-04-28 15:35:00,282.69,282.79,282.54,282.65,5568.0,271.5305,271.6266,271.3865,271.4921,5568.0
2023-04-28 15:40:00,282.65,283.0,282.56,282.91,7739.0,271.4921,271.8283,271.4057,271.7418,7739.0
2023-04-28 15:45:00,282.81,282.9,282.4,282.87,7982.0,271.6458,271.7322,271.252,271.7034,7982.0
2023-04-28 15:50:00,282.68,282.75,282.16,282.75,20257.0,271.5209,271.5882,271.0215,271.5882,20257.0
2023-04-28 15:55:00,282.76,283.42,282.68,283.41,38650.0,271.5978,272.2317,271.5209,272.2221,38650.0
2023-05-01 09:30:00,284.02,284.89,283.72,284.88,13949.0,272.808,273.6437,272.5199,273.6341,13949.0
2023-05-01 09:35:00,284.87,285.95,284.42,285.44,2396.0,273.6245,274.6618,273.1922,274.172,2396.0
2023-05-01 09:40:00,285.73,286.22,285.05,285.45,4482.0,274.4505,274.9212,273.7974,274.1816,4482.0
2023-05-01 09:45:00,285.29,285.81,285.05,285.53,2650.0,274.0279,274.5274,273.7974,274.2584,2650.0
2023-05-01 09:50:00,285.36,285.36,285.07,285.07,1693.0,274.0951,274.0951,273.8166,273.8166,1693.0
2023-05-01 09:55:00,285.07,285.16,284.68,284.7,800.0,273.8166,273.903,273.442,273.4612,800.0
2023-05-01 10:00:00,284.57,284.57,284.37,284.44,600.0,273.3363,273.3363,273.1442,273.2114,600.0
2023-05-01 10:05:00,284.39,284.84,284.19,284.48,4162.0,273.1634,273.5957,272.9713,273.2499,4162.0
2023-05-01 10:10:00,284.56,284.85,284.19,284.21,3776.0,273.3267,273.6053,272.9713,272.9905,3776.0
2023-05-01 10:15:00,284.48,284.66,283.28,283.8,51847.0,273.2499,273.4228,272.0972,272.5967,51847.0
2023-05-01 10:20:00,283.43,283.72,282.48,282.48,5209.0,272.2413,272.5199,271.3288,271.3288,5209.0
2023-05-01 10:25:00,282.46,282.46,281.8,282.13,4256.0,271.3096,271.3096,270.6757,270.9926,4256.0
2023-05-01 10:30:00,282.24,283.0,282.18,282.94,5049.0,271.0983,271.8283,271.0407,271.7707,5049.0
2023-05-01 10:35:00,283.01,283.7,283.01,283.18,6431.0,271.8379,272.5007,271.8379,272.0012,6431.0
2023-05-01 10:40:00,282.96,283.4,282.88,283.4,5771.0,271.7899,272.2125,271.713,272.2125,5771.0
2023-05-01 10:45:00,283.39,283.91,283.21,283.88,24280.0,272.2029,272.7024,272.03,272.6736,24280.0
2023-05-01 10:50:00,283.84,283.91,282.22,283.22,34150.0,272.6351,272.7024,271.0791,272.0396,34150.0
2023-05-01 10:55:00,283.05,284.17,283.05,283.67,3404.0,271.8763,272.9521,271.8763,272.4718,3404.0
2023-05-01 11:00:00,283.61,284.64,283.6,284.16,4300.0,272.4142,273.4036,272.4046,272.9425,4300.0
2023-05-01 11:05:00,284.35,284.55,284.03,284.03,1502.0,273.125,273.3171,272.8176,272.8176,1502.0
2023-05-01 11:10:00,283.91,283.93,282.65,283.19,8409.0,272.7024,272.7216,271.4921,272.0108,8409.0
2023-05-01 11:15:00,283.21,283.21,282.72,283.03,1936.0,272.03,272.03,271.5593,271.8571,1936.0
2023-05-01 11:20:00,282.88,283.39,282.77,282.87,2948.0,271.713,272.2029,271.6074,271.7034,2948.0
2023-05-01 11:25:00,282.82,283.01,282.53,282.75,3259.0,271.6554,271.8379,271.3768,271.5882,3259.0
2023-05-01 11:30:00,282.74,282.77,282.6,282.64,1200.0,271.5786,271.6074,271.4441,271.4825,1200.0
2023-05-01 11:35:00,282.66,282.82,282.58,282.76,1837.0,271.5017,271.6554,271.4249,271.5978,1837.0
2023-05-01 11:40:00,282.53,282.82,282.41,282.77,6513.0,271.3768,271.6554,271.2616,271.6074,6513.0
2023-05-01 11:45:00,282.92,282.93,282.54,282.54,1400.0,271.7515,271.7611,271.3865,271.3865,1400.0
2023-05-01 11:50:00,282.56,282.6,282.19,282.6,1603.0,271.4057,271.4441,271.0503,271.4441,1603.0
2023-05-01 11:55:00,282.71,282.71,282.23,282.23,8938.0,271.5497,271.5497,271.0887,271.0887,8938.0
2023-05-01 12:00:00,282.18,282.51,282.17,282.46,3069.0,271.0407,271.3576,271.0311,271.3096,3069.0
2023-05-01 12:05:00,282.48,282.63,282.31,282.5,2102.0,271.3288,271.4729,271.1655,271.348,2102.0
2023-05-01 12:10:00,282.66,283.12,282.51,283.11,10805.0,271.5017,271.9436,271.3576,271.934,10805.0
2023-05-01 12:15:00,283.67,283.67,283.26,283.31,1022.0,272.4718,272.4718,272.078,272.1261,1022.0
2023-05-01 12:20:00,283.28,283.28,283.09,283.24,900.0,272.0972,272.0972,271.9147,272.0588,900.0
2023-05-01 12:25:00,283.32,283.32,282.82,283.2,6913.0,272.1357,272.1357,271.6554,272.0204,6913.0
2023-05-01 12:30:00,283.21,283.51,283.2,283.33,3547.0,272.03,272.3182,272.0204,272.1453,3547.0
2023-05-01 12:35:00,283.28,283.28,282.83,282.84,3645.0,272.0972,272.0972,271.665,271.6746,3645.0
2023-05-01 12:40:00,282.78,283.17,282.78,283.0,1610.0,271.617,271.9916,271.617,271.8283,1610.0
2023-05-01 12:45:00,282.79,282.79,282.5,282.5,851.0,271.6266,271.6266,271.348,271.348,851.0
2023-05-01 12:50:00,282.52,282.66,282.32,282.51,6089.0,271.3672,271.5017,271.1751,271.3576,6089.0
2023-05-01 12:55:00,282.46,282.76,282.4,282.51,1864.0,271.3096,271.5978,271.252,271.3576,1864.0
2023-05-01 13:00:00,282.74,282.9,282.73,282.9,600.0,271.5786,271.7322,271.569,271.7322,600.0
2023-05-01 13:05:00,282.85,282.85,282.58,282.62,2277.0,271.6842,271.6842,271.4249,271.4633,2277.0
2023-05-01 13:10:00,282.64,282.74,282.55,282.64,1400.0,271.4825,271.5786,271.3961,271.4825,1400.0
2023-05-01 13:15:00,282.56,282.73,282.35,282.35,2495.0,271.4057,271.569,271.204,271.204,2495.0
2023-05-01 13:20:00,282.37,282.61,282.37,282.6,1700.0,271.2232,271.4537,271.2232,271.4441,1700.0
2023-05-01 13:25:00,282.54,282.54,282.19,282.34,900.0,271.3865,271.3865,271.0503,271.1943,900.0
2023-05-01 13:30:00,282.26,282.31,282.12,282.25,3001.0,271.1175,271.1655,270.983,271.1079,3001.0
2023-05-01 13:35:00,282.25,282.26,281.54,281.63,3365.0,271.1079,271.1175,270.4259,270.5124,3365.0
2023-05-01 13:40:00,281.75,282.01,281.54,281.85,2300.0,270.6276,270.8774,270.4259,270.7237,2300.0
2023-05-01 13:45:00,281.6,281.77,281.38,281.67,2119.0,270.4836,270.6468,270.2722,270.5508,2119.0
2023-05-01 13:50:00,281.63,281.71,281.44,281.46,1144.0,270.5124,270.5892,270.3299,270.3491,1144.0
2023-05-01 13:55:00,281.41,281.55,281.26,281.43,6604.0,270.3011,270.4355,270.157,270.3203,6604.0
2023-05-01 14:00:00,281.42,281.96,281.42,281.96,3122.0,270.3107,270.8293,270.3107,270.8293,3122.0
2023-05-01 14:05:00,281.85,281.85,281.45,281.49,2805.0,270.7237,270.7237,270.3395,270.3779,2805.0
2023-05-01 14:10:00,281.54,281.59,281.33,281.33,2532.0,270.4259,270.474,270.2242,270.2242,2532.0
2023-05-01 14:15:00,281.28,281.5,281.1,281.5,2100.0,270.1762,270.3875,270.0033,270.3875,2100.0
2023-05-01 14:20:00,281.5,281.83,281.49,281.64,1912.0,270.3875,270.7045,270.3779,270.522,1912.0
2023-05-01 14:25:00,281.5,281.75,281.43,281.74,3455.0,270.3875,270.6276,270.3203,270.618,3455.0
2023-05-01 14:30:00,281.76,282.05,281.38,281.38,2531.0,270.6372,270.9158,270.2722,270.2722,2531.0
2023-05-01 14:35:00,281.09,281.26,280.92,281.26,3808.0,269.9937,270.157,269.8304,270.157,3808.0
2023-05-01 14:40:00,281.21,281.21,280.94,281.09,2204.0,270.109,270.109,269.8496,269.9937,2204.0
2023-05-01 14:45:00,281.07,281.08,280.9,281.02,700.0,269.9745,269.9841,269.8112,269.9265,700.0
2023-05-01 14:50:00,281.03,281.11,280.68,281.11,1900.0,269.9361,270.0129,269.5999,270.0129,1900.0
2023-05-01 14:55:00,281.04,281.68,281.03,281.68,4400.0,269.9457,270.5604,269.9361,270.5604,4400.0
2023-05-01 15:00:00,281.71,282.12,281.71,281.96,3200.0,270.5892,270.983,270.5892,270.8293,3200.0
2023-05-01 15:05:00,282.07,282.24,281.96,282.14,3035.0,270.935,271.0983,270.8293,271.0022,3035.0
2023-05-01 15:10:00,282.14,282.68,282.14,282.63,3854.0,271.0022,271.5209,271.0022,271.4729,3854.0
2023-05-01 15:15:00,282.6,282.62,282.22,282.22,2338.0,271.4441,271.4633,271.0791,271.0791,2338.0
2023-05-01 15:20:00,282.32,282.55,282.32,282.39,3300.0,271.1751,271.3961,271.1751,271.2424,3300.0
2023-05-01 15:25:00,282.4,282.63,282.29,282.33,3742.0,271.252,271.4729,271.1463,271.1847,3742.0
2023-05-01 15:30:00,282.32,282.62,282.32,282.42,6020.0,271.1751,271.4633,271.1751,271.2712,6020.0
2023-05-01 15:35:00,282.52,282.6,282.01,282.13,6867.0,271.3672,271.4441,270.8774,270.9926,6867.0
2023-05-01 15:40:00,282.1,282.52,282.07,282.41,12660.0,270.9638,271.3672,270.935,271.2616,12660.0
2023-05-01 15:45:00,282.44,282.83,282.36,282.45,9338.0,271.2904,271.665,271.2136,271.3,9338.0
2023-05-01 15:50:00,282.66,282.7,282.31,282.47,23003.0,271.5017,271.5401,271.1655,271.3192,23003.0
2023-05-01 15:55:00,282.5,282.87,282.33,282.58,34212.0,271.348,271.7034,271.1847,271.4249,34212.0
2023-05-02 09:30:00,281.65,282.43,280.65,281.9,9559.0,270.5316,271.2808,269.5711,270.7717,9559.0
2023-05-02 09:35:00,281.55,281.55,280.39,280.5,8190.0,270.4355,270.4355,269.3213,269.427,8190.0
2023-05-02 09:40:00,280.93,281.85,280.86,281.84,9206.0,269.84,270.7237,269.7728,270.7141,9206.0
2023-05-02 09:45:00,282.21,282.55,281.05,281.36,8466.0,271.0695,271.3961,269.9553,270.253,8466.0
2023-05-02 09:50:00,281.36,281.36,280.98,280.98,1210.0,270.253,270.253,269.888,269.888,1210.0
2023-05-02 09:55:00,281.27,282.31,281.27,281.91,3200.0,270.1666,271.1655,270.1666,270.7813,3200.0
2023-05-02 10:00:00,281.89,282.1,280.58,280.61,2751.0,270.7621,270.9638,269.5038,269.5326,2751.0
2023-05-02 10:05:00,280.21,280.37,279.47,279.52,3912.0,269.1484,269.3021,268.4376,268.4857,3912.0
2023-05-02 10:10:00,279.96,280.12,278.06,278.07,4245.0,268.9083,269.062,267.0833,267.0929,4245.0
2023-05-02 10:15:00,278.03,279.43,278.03,279.09,4621.0,267.0545,268.3992,267.0545,268.0726,4621.0
2023-05-02 10:20:00,279.09,279.1,277.26,277.26,5530.0,268.0726,268.0822,266.3149,266.3149,5530.0
2023-05-02 10:25:00,277.27,277.66,277.02,277.32,5933.0,266.3245,266.6991,266.0844,266.3725,5933.0
2023-05-02 10:30:00,277.2,277.2,276.16,276.39,8057.0,266.2573,266.2573,265.2583,265.4792,8057.0
2023-05-02 10:35:00,276.64,276.89,276.1,276.35,6281.0,265.7194,265.9595,265.2007,265.4408,6281.0
2023-05-02 10:40:00,276.23,276.93,276.23,276.67,8914.0,265.3255,265.9979,265.3255,265.7482,8914.0
2023-05-02 10:45:00,276.67,276.68,275.82,276.36,3953.0,265.7482,265.7578,264.9317,265.4504,3953.0
2023-05-02 10:50:00,276.37,276.93,275.69,275.86,9045.0,265.46,265.9979,264.8069,264.9702,9045.0
2023-05-02 10:55:00,276.15,276.21,275.71,275.71,5030.0,265.2487,265.3063,264.8261,264.8261,5030.0
2023-05-02 11:00:00,275.81,276.19,275.5,276.19,16226.0,264.9221,265.2871,264.6244,265.2871,16226.0
2023-05-02 11:05:00,276.19,276.56,275.98,276.56,8322.0,265.2871,265.6425,265.0854,265.6425,8322.0
2023-05-02 11:10:00,276.74,276.75,275.98,275.98,3045.0,265.8154,265.825,265.0854,265.0854,3045.0
2023-05-02 11:15:00,276.06,276.23,275.84,275.86,3577.0,265.1623,265.3255,264.9509,264.9702,3577.0
2023-05-02 11:20:00,275.85,276.34,275.8,276.23,7845.0,264.9605,265.4312,264.9125,265.3255,7845.0
2023-05-02 11:25:00,276.24,276.43,276.05,276.28,1847.0,265.3352,265.5177,265.1527,265.3736,1847.0
2023-05-02 11:30:00,276.43,276.48,275.64,275.75,7073.0,265.5177,265.5657,264.7588,264.8645,7073.0
2023-05-02 11:35:00,275.74,276.01,275.73,275.93,5126.0,264.8549,265.1142,264.8453,265.0374,5126.0
2023-05-02 11:40:00,275.8,276.34,275.77,276.29,3151.0,264.9125,265.4312,264.8837,265.3832,3151.0
2023-05-02 11:45:00,276.26,276.75,276.04,276.75,8046.0,265.3544,265.825,265.143,265.825,8046.0
2023-05-02 11:50:00,276.81,276.86,275.76,275.94,6247.0,265.8826,265.9307,264.8741,265.047,6247.0
2023-05-02 11:55:00,276.1,276.19,275.73,275.85,2208.0,265.2007,265.2871,264.8453,264.9605,2208.0
2023-05-02 12:00:00,275.97,276.11,275.52,275.67,2242.0,265.0758,265.2103,264.6436,264.7877,2242.0
2023-05-02 12:05:00,275.67,276.27,275.67,276.1,3359.0,264.7877,265.364,264.7877,265.2007,3359.0
2023-05-02 12:10:00,276.08,276.45,276.08,276.45,2399.0,265.1815,265.5369,265.1815,265.5369,2399.0
2023-05-02 12:15:00,276.54,276.58,276.44,276.57,1212.0,265.6233,265.6617,265.5273,265.6521,1212.0
2023-05-02 12:20:00,276.57,277.08,276.47,276.97,5445.0,265.6521,266.142,265.5561,266.0363,5445.0
2023-05-02 12:25:00,276.98,277.59,276.9,276.9,2220.0,266.0459,266.6319,265.9691,265.9691,2220.0
2023-05-02 12:30:00,277.02,277.45,277.02,277.28,1872.0,266.0844,266.4974,266.0844,266.3341,1872.0
2023-05-02 12:35:00,277.42,277.64,277.34,277.63,2823.0,266.4686,266.6799,266.3917,266.6703,2823.0
2023-05-02 12:40:00,277.61,277.76,277.27,277.64,2626.0,266.6511,266.7951,266.3245,266.6799,2626.0
2023-05-02 12:45:00,277.63,277.95,277.62,277.86,2947.0,266.6703,266.9776,266.6607,266.8912,2947.0
2023-05-02 12:50:00,277.91,278.58,277.91,278.08,3949.0,266.9392,267.5828,266.9392,267.1025,3949.0
2023-05-02 12:55:00,278.2,278.36,277.95,278.19,2216.0,267.2178,267.3715,266.9776,267.2082,2216.0
2023-05-02 13:00:00,278.05,278.05,277.71,277.71,4600.0,267.0737,267.0737,266.7471,266.7471,4600.0
2023-05-02 13:05:00,277.81,277.89,277.5,277.63,1506.0,266.8432,266.92,266.5454,266.6703,1506.0
2023-05-02 13:10:00,277.51,277.91,277.51,277.68,2200.0,266.555,266.9392,266.555,266.7183,2200.0
2023-05-02 13:15:00,277.68,278.0,277.63,277.69,1527.0,266.7183,267.0257,266.6703,266.7279,1527.0
2023-05-02 13:20:00,277.45,277.89,277.45,277.88,2400.0,266.4974,266.92,266.4974,266.9104,2400.0
2023-05-02 13:25:00,278.04,278.43,278.04,278.37,1108.0,267.0641,267.4387,267.0641,267.3811,1108.0
2023-05-02 13:30:00,278.43,278.43,277.98,278.06,1700.0,267.4387,267.4387,267.0065,267.0833,1700.0
2023-05-02 13:35:00,278.22,278.59,278.22,278.54,1915.0,267.237,267.5924,267.237,267.5444,1915.0
2023-05-02 13:40:00,278.43,278.61,278.29,278.44,1868.0,267.4387,267.6116,267.3042,267.4483,1868.0
2023-05-02 13:45:00,278.54,278.69,278.25,278.51,3100.0,267.5444,267.6884,267.2658,267.5155,3100.0
2023-05-02 13:50:00,278.47,278.54,278.38,278.39,2062.0,267.4771,267.5444,267.3907,267.4003,2062.0
2023-05-02 13:55:00,278.55,278.6,278.12,278.27,2013.0,267.554,267.602,267.1409,267.285,2013.0
2023-05-02 14:00:00,278.18,278.22,277.74,277.8,1800.0,267.1986,267.237,266.7759,266.8336,1800.0
2023-05-02 14:05:00,277.92,278.0,277.74,278.0,1300.0,266.9488,267.0257,266.7759,267.0257,1300.0
2023-05-02 14:10:00,277.88,278.01,277.04,277.32,2333.0,266.9104,267.0353,266.1036,266.3725,2333.0
2023-05-02 14:15:00,277.08,277.48,276.94,277.35,3658.0,266.142,266.5262,266.0075,266.4013,3658.0
2023-05-02 14:20:00,277.38,277.74,277.37,277.71,5127.0,266.4301,266.7759,266.4205,266.7471,5127.0
2023-05-02 14:25:00,277.56,278.0,277.4,277.94,2964.0,266.603,267.0257,266.4494,266.968,2964.0
2023-05-02 14:30:00,278.0,278.0,277.63,277.81,2603.0,267.0257,267.0257,266.6703,266.8432,2603.0
2023-05-02 14:35:00,277.87,278.51,277.82,278.25,1800.0,266.9008,267.5155,266.8528,267.2658,1800.0
2023-05-02 14:40:00,278.44,278.44,277.92,278.02,2331.0,267.4483,267.4483,266.9488,267.0449,2331.0
2023-05-02 14:45:00,278.04,278.33,278.01,278.04,5753.0,267.0641,267.3426,267.0353,267.0641,5753.0
2023-05-02 14:50:00,278.02,278.12,277.65,277.65,3060.0,267.0449,267.1409,266.6895,266.6895,3060.0
2023-05-02 14:55:00,277.7,278.02,277.67,277.95,3265.0,266.7375,267.0449,266.7087,266.9776,3265.0
2023-05-02 15:00:00,277.96,278.1,277.66,277.78,2871.0,266.9873,267.1217,266.6991,266.8144,2871.0
2023-05-02 15:05:00,277.8,278.26,277.78,278.14,2952.0,266.8336,267.2754,266.8144,267.1601,2952.0
2023-05-02 15:10:00,278.26,278.77,278.26,278.65,3421.0,267.2754,267.7653,267.2754,267.65,3421.0
2023-05-02 15:15:00,278.59,278.59,278.05,278.38,5015.0,267.5924,267.5924,267.0737,267.3907,5015.0
2023-05-02 15:20:00,278.44,278.72,278.09,278.09,14773.0,267.4483,267.7173,267.1121,267.1121,14773.0
2023-05-02 15:25:00,278.13,279.07,278.13,278.9,3880.0,267.1505,268.0534,267.1505,267.8901,3880.0
2023-05-02 15:30:00,278.95,278.95,278.23,278.29,3990.0,267.9382,267.9382,267.2466,267.3042,3990.0
2023-05-02 15:35:00,278.18,278.56,278.05,278.55,6481.0,267.1986,267.5636,267.0737,267.554,6481.0
2023-05-02 15:40:00,278.39,278.52,278.06,278.09,7548.0,267.4003,267.5251,267.0833,267.1121,7548.0
2023-05-02 15:45:00,278.14,278.32,277.8,278.08,7993.0,267.1601,267.333,266.8336,267.1025,7993.0
2023-05-02 15:50:00,277.99,278.89,277.99,278.8,22606.0,267.0161,267.8805,267.0161,267.7941,22606.0
2023-05-02 15:55:00,278.78,279.07,278.62,279.02,37412.0,267.7749,268.0534,267.6212,268.0054,37412.0
2023-05-03 09:30:00,279.52,282.17,279.21,280.47,9481.0,268.4857,271.0311,268.1879,269.3982,9481.0
2023-05-03 09:35:00,280.58,281.51,280.36,281.18,2267.0,269.5038,270.3971,269.2925,270.0801,2267.0
2023-05-03 09:40:00,281.25,281.38,280.91,280.91,13565.0,270.1474,270.2722,269.8208,269.8208,13565.0
2023-05-03 09:45:00,281.25,282.29,281.24,282.05,8354.0,270.1474,271.1463,270.1378,270.9158,8354.0
2023-05-03 09:50:00,282.23,282.85,282.06,282.56,3257.0,271.0887,271.6842,270.9254,271.4057,3257.0
2023-05-03 09:55:00,282.81,283.37,282.61,283.37,1306.0,271.6458,272.1837,271.4537,272.1837,1306.0
2023-05-03 10:00:00,283.58,283.58,282.08,282.08,3500.0,272.3854,272.3854,270.9446,270.9446,3500.0
2023-05-03 10:05:00,282.09,282.17,281.22,281.22,2701.0,270.9542,271.0311,270.1186,270.1186,2701.0
2023-05-03 10:10:00,281.62,281.87,280.78,280.79,1692.0,270.5028,270.7429,269.6959,269.7055,1692.0
2023-05-03 10:15:00,280.52,281.18,280.46,281.05,2984.0,269.4462,270.0801,269.3886,269.9553,2984.0
2023-05-03 10:20:00,281.05,281.61,280.79,281.61,2031.0,269.9553,270.4932,269.7055,270.4932,2031.0
2023-05-03 10:25:00,281.78,282.04,281.17,281.29,2341.0,270.6565,270.9062,270.0705,270.1858,2341.0
2023-05-03 10:30:00,281.28,281.64,281.27,281.27,1673.0,270.1762,270.522,270.1666,270.1666,1673.0
2023-05-03 10:35:00,281.2,281.27,280.51,280.75,1915.0,270.0993,270.1666,269.4366,269.6671,1915.0
2023-05-03 10:40:00,280.44,280.58,280.08,280.08,1542.0,269.3694,269.5038,269.0236,269.0236,1542.0
2023-05-03 10:45:00,279.84,280.08,279.5,279.57,1670.0,268.793,269.0236,268.4665,268.5337,1670.0
2023-05-03 10:50:00,279.73,279.89,279.44,279.59,3896.0,268.6874,268.8411,268.4088,268.5529,3896.0
2023-05-03 10:55:00,279.38,280.0,279.38,279.93,1512.0,268.3512,268.9467,268.3512,268.8795,1512.0
2023-05-03 11:00:00,280.14,280.14,279.69,279.69,500.0,269.0812,269.0812,268.649,268.649,500.0
2023-05-03 11:05:00,279.66,279.66,279.1,279.19,4122.0,268.6201,268.6201,268.0822,268.1687,4122.0
2023-05-03 11:10:00,278.76,279.38,278.76,279.31,1500.0,267.7557,268.3512,267.7557,268.284,1500.0
2023-05-03 11:15:00,279.04,279.72,279.04,279.42,2107.0,268.0246,268.6778,268.0246,268.3896,2107.0
2023-05-03 11:20:00,279.25,279.53,279.25,279.53,1056.0,268.2263,268.4953,268.2263,268.4953,1056.0
2023-05-03 11:25:00,279.43,279.43,278.97,278.97,1742.0,268.3992,268.3992,267.9574,267.9574,1742.0
2023-05-03 11:30:00,278.79,279.33,278.79,279.33,700.0,267.7845,268.3032,267.7845,268.3032,700.0
2023-05-03 11:35:00,279.49,280.0,279.49,279.66,2516.0,268.4569,268.9467,268.4569,268.6201,2516.0
2023-05-03 11:40:00,280.0,280.0,279.51,279.51,983.0,268.9467,268.9467,268.4761,268.4761,983.0
2023-05-03 11:45:00,279.76,279.87,279.68,279.84,500.0,268.7162,268.8219,268.6394,268.793,500.0
2023-05-03 11:50:00,279.75,280.0,279.72,279.86,900.0,268.7066,268.9467,268.6778,268.8122,900.0
2023-05-03 11:55:00,279.84,280.19,279.83,280.19,726.0,268.793,269.1292,268.7834,269.1292,726.0
2023-05-03 12:00:00,279.89,280.28,279.79,280.03,1455.0,268.8411,269.2157,268.745,268.9755,1455.0
2023-05-03 12:05:00,280.13,280.34,280.07,280.34,1462.0,269.0716,269.2733,269.014,269.2733,1462.0
2023-05-03 12:10:00,280.07,280.07,279.85,279.85,909.0,269.014,269.014,268.8026,268.8026,909.0
2023-05-03 12:15:00,279.81,279.81,279.61,279.62,628.0,268.7642,268.7642,268.5721,268.5817,628.0
2023-05-03 12:20:00,279.41,279.47,279.26,279.43,1050.0,268.38,268.4376,268.2359,268.3992,1050.0
2023-05-03 12:25:00,279.33,279.71,279.33,279.7,1403.0,268.3032,268.6682,268.3032,268.6586,1403.0
2023-05-03 12:30:00,279.75,279.75,279.7,279.75,341.0,268.7066,268.7066,268.6586,268.7066,341.0
2023-05-03 12:35:00,279.75,279.75,279.66,279.68,1179.0,268.7066,268.7066,268.6201,268.6394,1179.0
2023-05-03 12:40:00,279.71,279.83,279.7,279.71,500.0,268.6682,268.7834,268.6586,268.6682,500.0
2023-05-03 12:45:00,279.74,279.9,279.74,279.86,504.0,268.697,268.8507,268.697,268.8122,504.0
2023-05-03 12:50:00,279.88,280.24,279.88,280.23,1200.0,268.8315,269.1772,268.8315,269.1676,1200.0
2023-05-03 12:55:00,280.23,280.44,280.2,280.29,1731.0,269.1676,269.3694,269.1388,269.2253,1731.0
2023-05-03 13:00:00,280.3,280.47,280.25,280.34,800.0,269.2349,269.3982,269.1869,269.2733,800.0
2023-05-03 13:05:00,280.21,280.48,280.05,280.28,1020.0,269.1484,269.4078,268.9947,269.2157,1020.0
2023-05-03 13:10:00,280.31,280.32,280.01,280.01,3736.0,269.2445,269.2541,268.9563,268.9563,3736.0
2023-05-03 13:15:00,280.06,280.06,279.75,279.82,2319.0,269.0044,269.0044,268.7066,268.7738,2319.0
2023-05-03 13:20:00,279.71,280.07,279.71,280.05,2908.0,268.6682,269.014,268.6682,268.9947,2908.0
2023-05-03 13:25:00,280.05,280.2,279.97,280.15,3800.0,268.9947,269.1388,268.9179,269.0908,3800.0
2023-05-03 13:30:00,280.13,280.15,279.96,280.15,2009.0,269.0716,269.0908,268.9083,269.0908,2009.0
2023-05-03 13:35:00,280.13,280.15,279.88,279.88,1257.0,269.0716,269.0908,268.8315,268.8315,1257.0
2023-05-03 13:40:00,279.99,280.22,279.83,279.83,1350.0,268.9371,269.158,268.7834,268.7834,1350.0
2023-05-03 13:45:00,279.9,279.9,279.55,279.55,1207.0,268.8507,268.8507,268.5145,268.5145,1207.0
2023-05-03 13:50:00,279.7,279.7,279.36,279.6,1022.0,268.6586,268.6586,268.332,268.5625,1022.0
2023-05-03 13:55:00,279.59,280.24,279.59,279.98,1622.0,268.5529,269.1772,268.5529,268.9275,1622.0
2023-05-03 14:00:00,280.05,281.0,279.65,279.86,6482.0,268.9947,269.9072,268.6105,268.8122,6482.0
2023-05-03 14:05:00,279.85,280.45,279.43,279.99,12687.0,268.8026,269.379,268.3992,268.9371,12687.0
2023-05-03 14:10:00,279.74,280.16,279.59,280.02,4569.0,268.697,269.1004,268.5529,268.9659,4569.0
2023-05-03 14:15:00,280.17,280.51,279.84,280.45,3705.0,269.11,269.4366,268.793,269.379,3705.0
2023-05-03 14:20:00,280.53,281.61,280.51,281.61,1700.0,269.4558,270.4932,269.4366,270.4932,1700.0
2023-05-03 14:25:00,281.92,282.08,280.94,281.06,1600.0,270.7909,270.9446,269.8496,269.9649,1600.0
2023-05-03 14:30:00,281.09,281.46,280.41,280.93,2989.0,269.9937,270.3491,269.3405,269.84,2989.0
2023-05-03 14:35:00,280.57,280.83,279.24,280.83,2751.0,269.4942,269.744,268.2167,269.744,2751.0
2023-05-03 14:40:00,281.19,282.32,280.58,280.76,2322.0,270.0897,271.1751,269.5038,269.6767,2322.0
2023-05-03 14:45:00,280.99,281.61,280.49,280.55,2776.0,269.8976,270.4932,269.4174,269.475,2776.0
2023-05-03 14:50:00,280.36,281.04,279.56,280.53,8588.0,269.2925,269.9457,268.5241,269.4558,8588.0
2023-05-03 14:55:00,280.52,281.91,280.51,281.49,4710.0,269.4462,270.7813,269.4366,270.3779,4710.0
2023-05-03 15:00:00,281.49,282.06,281.1,281.63,7265.0,270.3779,270.9254,270.0033,270.5124,7265.0
2023-05-03 15:05:00,281.95,282.22,280.69,280.75,10134.0,270.8197,271.0791,269.6095,269.6671,10134.0
2023-05-03 15:10:00,280.33,280.55,279.58,280.04,8656.0,269.2637,269.475,268.5433,268.9851,8656.0
2023-05-03 15:15:00,279.9,280.64,279.62,280.0,4610.0,268.8507,269.5615,268.5817,268.9467,4610.0
2023-05-03 15:20:00,279.84,280.26,279.17,280.08,5678.0,268.793,269.1965,268.1495,269.0236,5678.0
2023-05-03 15:25:00,280.32,280.58,279.17,279.3,14515.0,269.2541,269.5038,268.1495,268.2744,14515.0
2023-05-03 15:30:00,279.3,279.34,278.37,279.0,6710.0,268.2744,268.3128,267.3811,267.9862,6710.0
2023-05-03 15:35:00,279.07,279.15,278.59,278.68,4671.0,268.0534,268.1303,267.5924,267.6788,4671.0
2023-05-03 15:40:00,278.56,279.02,278.27,278.98,7141.0,267.5636,268.0054,267.285,267.967,7141.0
2023-05-03 15:45:00,278.78,279.06,278.36,278.69,8817.0,267.7749,268.0438,267.3715,267.6884,8817.0
2023-05-03 15:50:00,278.62,279.12,278.34,278.83,14099.0,267.6212,268.1015,267.3523,267.8229,14099.0
2023-05-03 15:55:00,278.94,278.94,278.06,278.63,28816.0,267.9286,267.9286,267.0833,267.6308,28816.0
2023-05-04 09:30:00,276.9,278.58,276.9,278.58,9245.0,265.9691,267.5828,265.9691,267.5828,9245.0
2023-05-04 09:35:00,278.42,278.71,277.05,277.19,3089.0,267.4291,267.7076,266.1132,266.2476,3089.0
2023-05-04 09:40:00,276.45,276.45,275.42,275.42,2907.0,265.5369,265.5369,264.5475,264.5475,2907.0
2023-05-04 09:45:00,275.63,275.9,275.28,275.5,1706.0,264.7492,265.0086,264.413,264.6244,1706.0
2023-05-04 09:50:00,275.84,277.37,275.59,277.36,2587.0,264.9509,266.4205,264.7108,266.4109,2587.0
2023-05-04 09:55:00,277.1,278.03,277.01,277.61,5000.0,266.1612,267.0545,266.0748,266.6511,5000.0
2023-05-04 10:00:00,277.06,277.91,276.75,277.59,1726.0,266.1228,266.9392,265.825,266.6319,1726.0
2023-05-04 10:05:00,278.45,278.67,277.53,277.98,5213.0,267.4579,267.6692,266.5742,267.0065,5213.0
2023-05-04 10:10:00,278.17,278.61,277.71,277.97,2401.0,267.189,267.6116,266.7471,266.9969,2401.0
2023-05-04 10:15:00,277.94,278.38,276.43,277.33,4752.0,266.968,267.3907,265.5177,266.3821,4752.0
2023-05-04 10:20:00,277.4,277.53,276.97,277.29,3497.0,266.4494,266.5742,266.0363,266.3437,3497.0
2023-05-04 10:25:00,277.53,277.53,277.35,277.35,305.0,266.5742,266.5742,266.4013,266.4013,305.0
2023-05-04 10:30:00,277.15,277.17,276.41,276.78,4084.0,266.2092,266.2284,265.4984,265.8538,4084.0
2023-05-04 10:35:00,276.99,277.34,276.36,276.56,5676.0,266.0555,266.3917,265.4504,265.6425,5676.0
2023-05-04 10:40:00,276.63,277.07,276.63,276.9,1464.0,265.7098,266.1324,265.7098,265.9691,1464.0
2023-05-04 10:45:00,276.73,277.77,276.64,277.71,3995.0,265.8058,266.8048,265.7194,266.7471,3995.0
2023-05-04 10:50:00,277.49,277.6,277.13,277.52,3839.0,266.5358,266.6415,266.19,266.5646,3839.0
2023-05-04 10:55:00,277.74,277.74,276.66,276.97,5454.0,266.7759,266.7759,265.7386,266.0363,5454.0
2023-05-04 11:00:00,276.96,277.33,276.42,276.57,7783.0,266.0267,266.3821,265.508,265.6521,7783.0
2023-05-04 11:05:00,276.89,278.03,276.75,277.7,3733.0,265.9595,267.0545,265.825,266.7375,3733.0
2023-05-04 11:10:00,277.65,278.25,277.61,278.08,926.0,266.6895,267.2658,266.6511,267.1025,926.0
2023-05-04 11:15:00,278.22,278.23,277.46,277.47,28220.0,267.237,267.2466,266.507,266.5166,28220.0
2023-05-04 11:20:00,277.25,277.74,277.09,277.09,3423.0,266.3053,266.7759,266.1516,266.1516,3423.0
2023-05-04 11:25:00,277.17,277.71,277.06,277.36,1100.0,266.2284,266.7471,266.1228,266.4109,1100.0
2023-05-04 11:30:00,277.49,277.97,277.11,277.97,24622.0,266.5358,266.9969,266.1708,266.9969,24622.0
2023-05-04 11:35:00,277.85,278.47,277.15,278.45,17972.0,266.8816,267.4771,266.2092,267.4579,17972.0
2023-05-04 11:40:00,278.45,278.54,277.82,278.54,2200.0,267.4579,267.5444,266.8528,267.5444,2200.0
2023-05-04 11:45:00,278.38,278.39,277.57,277.84,5226.0,267.3907,267.4003,266.6126,266.872,5226.0
2023-05-04 11:50:00,277.84,277.91,277.4,277.88,2762.0,266.872,266.9392,266.4494,266.9104,2762.0
2023-05-04 11:55:00,277.76,278.02,277.16,277.82,2713.0,266.7951,267.0449,266.2188,266.8528,2713.0
2023-05-04 12:00:00,277.82,277.98,277.42,277.83,5663.0,266.8528,267.0065,266.4686,266.8624,5663.0
2023-05-04 12:05:00,277.83,277.96,277.32,277.47,8481.0,266.8624,266.9873,266.3725,266.5166,8481.0
2023-05-04 12:10:00,277.65,277.82,277.29,277.63,13279.0,266.6895,266.8528,266.3437,266.6703,13279.0
2023-05-04 12:15:00,277.63,278.45,277.53,277.65,2165.0,266.6703,267.4579,266.5742,266.6895,2165.0
2023-05-04 12:20:00,277.98,278.54,277.97,278.54,1965.0,267.0065,267.5444,266.9969,267.5444,1965.0
2023-05-04 12:25:00,278.61,278.61,278.38,278.42,1400.0,267.6116,267.6116,267.3907,267.4291,1400.0
2023-05-04 12:30:00,278.54,278.54,278.18,278.44,2022.0,267.5444,267.5444,267.1986,267.4483,2022.0
2023-05-04 12:35:00,278.47,278.81,278.46,278.77,1977.0,267.4771,267.8037,267.4675,267.7653,1977.0
2023-05-04 12:40:00,278.92,278.92,278.44,278.44,1585.0,267.9094,267.9094,267.4483,267.4483,1585.0
2023-05-04 12:45:00,278.34,278.63,278.07,278.42,17151.0,267.3523,267.6308,267.0929,267.4291,17151.0
2023-05-04 12:50:00,278.57,278.69,278.38,278.69,1400.0,267.5732,267.6884,267.3907,267.6884,1400.0
2023-05-04 12:55:00,278.8,279.34,278.61,279.21,1405.0,267.7941,268.3128,267.6116,268.1879,1405.0
2023-05-04 13:00:00,279.4,279.4,279.2,279.35,982.0,268.3704,268.3704,268.1783,268.3224,982.0
2023-05-04 13:05:00,279.37,279.88,279.37,279.88,2282.0,268.3416,268.8315,268.3416,268.8315,2282.0
2023-05-04 13:10:00,279.7,279.7,279.34,279.35,1900.0,268.6586,268.6586,268.3128,268.3224,1900.0
2023-05-04 13:15:00,279.35,279.94,279.34,279.94,3382.0,268.3224,268.8891,268.3128,268.8891,3382.0
2023-05-04 13:20:00,280.2,280.86,280.08,280.66,1620.0,269.1388,269.7728,269.0236,269.5807,1620.0
2023-05-04 13:25:00,280.66,280.82,280.26,280.4,4222.0,269.5807,269.7344,269.1965,269.3309,4222.0
2023-05-04 13:30:00,280.33,280.57,280.33,280.56,1203.0,269.2637,269.4942,269.2637,269.4846,1203.0
2023-05-04 13:35:00,280.46,280.61,280.07,280.09,908.0,269.3886,269.5326,269.014,269.0332,908.0
2023-05-04 13:40:00,279.88,279.95,279.56,279.67,1125.0,268.8315,268.8987,268.5241,268.6297,1125.0
2023-05-04 13:45:00,279.62,279.7,279.31,279.55,7597.0,268.5817,268.6586,268.284,268.5145,7597.0
2023-05-04 13:50:00,279.44,280.14,279.31,279.99,5865.0,268.4088,269.0812,268.284,268.9371,5865.0
2023-05-04 13:55:00,279.86,279.92,279.4,279.71,1600.0,268.8122,268.8699,268.3704,268.6682,1600.0
2023-05-04 14:00:00,279.58,279.8,279.48,279.52,1653.0,268.5433,268.7546,268.4472,268.4857,1653.0
2023-05-04 14:05:00,279.5,279.58,279.46,279.47,700.0,268.4665,268.5433,268.428,268.4376,700.0
2023-05-04 14:10:00,279.48,279.65,279.32,279.65,1604.0,268.4472,268.6105,268.2936,268.6105,1604.0
2023-05-04 14:15:00,279.61,279.61,279.27,279.4,3070.0,268.5721,268.5721,268.2455,268.3704,3070.0
2023-05-04 14:20:00,279.55,279.55,278.99,279.31,2200.0,268.5145,268.5145,267.9766,268.284,2200.0
2023-05-04 14:25:00,279.25,279.53,278.99,279.12,12491.0,268.2263,268.4953,267.9766,268.1015,12491.0
2023-05-04 14:30:00,278.72,278.96,278.58,278.81,3042.0,267.7173,267.9478,267.5828,267.8037,3042.0
2023-05-04 14:35:00,279.12,279.65,278.41,278.42,11556.0,268.1015,268.6105,267.4195,267.4291,11556.0
2023-05-04 14:40:00,278.4,278.8,278.4,278.54,20945.0,267.4099,267.7941,267.4099,267.5444,20945.0
2023-05-04 14:45:00,278.33,278.48,278.08,278.19,5528.0,267.3426,267.4867,267.1025,267.2082,5528.0
2023-05-04 14:50:00,277.64,277.96,277.64,277.96,1411.0,266.6799,266.9873,266.6799,266.9873,1411.0
2023-05-04 14:55:00,277.81,278.43,277.79,278.33,2777.0,266.8432,267.4387,266.824,267.3426,2777.0
2023-05-04 15:00:00,278.35,278.77,278.35,278.62,1667.0,267.3619,267.7653,267.3619,267.6212,1667.0
2023-05-04 15:05:00,278.65,279.18,278.65,278.91,2100.0,267.65,268.1591,267.65,267.8997,2100.0
2023-05-04 15:10:00,278.66,278.66,277.87,278.06,5523.0,267.6596,267.6596,266.9008,267.0833,5523.0
2023-05-04 15:15:00,277.99,277.99,277.54,277.73,2923.0,267.0161,267.0161,266.5838,266.7663,2923.0
2023-05-04 15:20:00,277.92,278.27,277.62,278.19,5483.0,266.9488,267.285,266.6607,267.2082,5483.0
2023-05-04 15:25:00,278.3,278.45,278.1,278.4,1500.0,267.3138,267.4579,267.1217,267.4099,1500.0
2023-05-04 15:30:00,278.44,278.89,278.43,278.89,2606.0,267.4483,267.8805,267.4387,267.8805,2606.0
2023-05-04 15:35:00,278.87,279.13,278.65,278.65,3641.0,267.8613,268.1111,267.65,267.65,3641.0
2023-05-04 15:40:00,278.62,278.91,278.4,278.4,8444.0,267.6212,267.8997,267.4099,267.4099,8444.0
2023-05-04 15:45:00,278.31,278.93,278.02,278.82,27196.0,267.3234,267.919,267.0449,267.8133,27196.0
2023-05-04 15:50:00,278.85,278.99,278.43,278.63,17936.0,267.8421,267.9766,267.4387,267.6308,17936.0
2023-05-04 15:55:00,278.61,279.49,278.52,279.2,68214.0,267.6116,268.4569,267.5251,268.1783,68214.0
2023-05-05 09:30:00,282.61,283.49,280.54,282.65,8136.0,271.4537,272.2989,269.4654,271.4921,8136.0
2023-05-05 09:35:00,282.87,282.94,281.9,282.24,1682.0,271.7034,271.7707,270.7717,271.0983,1682.0
2023-05-05 09:40:00,282.14,282.7,282.08,282.7,1537.0,271.0022,271.5401,270.9446,271.5401,1537.0
2023-05-05 09:45:00,282.96,283.28,282.62,282.99,6052.0,271.7899,272.0972,271.4633,271.8187,6052.0
2023-05-05 09:50:00,282.86,282.86,282.51,282.68,2200.0,271.6938,271.6938,271.3576,271.5209,2200.0
2023-05-05 09:55:00,282.54,283.18,282.46,282.46,4304.0,271.3865,272.0012,271.3096,271.3096,4304.0
2023-05-05 10:00:00,282.8,282.86,282.18,282.44,1284.0,271.6362,271.6938,271.0407,271.2904,1284.0
2023-05-05 10:05:00,282.38,282.8,282.38,282.63,1200.0,271.2328,271.6362,271.2328,271.4729,1200.0
2023-05-05 10:10:00,282.72,282.72,282.28,282.28,1016.0,271.5593,271.5593,271.1367,271.1367,1016.0
2023-05-05 10:15:00,282.26,282.44,282.2,282.29,841.0,271.1175,271.2904,271.0599,271.1463,841.0
2023-05-05 10:20:00,282.35,282.35,281.5,281.5,1235.0,271.204,271.204,270.3875,270.3875,1235.0
2023-05-05 10:25:00,281.63,282.47,281.63,282.32,9250.0,270.5124,271.3192,270.5124,271.1751,9250.0
2023-05-05 10:30:00,282.34,282.7,282.34,282.69,2123.0,271.1943,271.5401,271.1943,271.5305,2123.0
2023-05-05 10:35:00,282.71,282.71,282.26,282.31,1600.0,271.5497,271.5497,271.1175,271.1655,1600.0
2023-05-05 10:40:00,282.52,282.69,282.35,282.66,2300.0,271.3672,271.5305,271.204,271.5017,2300.0
2023-05-05 10:45:00,282.61,282.63,282.37,282.57,1377.0,271.4537,271.4729,271.2232,271.4153,1377.0
2023-05-05 10:50:00,282.43,282.67,282.18,282.32,2028.0,271.2808,271.5113,271.0407,271.1751,2028.0
2023-05-05 10:55:00,282.15,282.15,281.61,281.61,2204.0,271.0118,271.0118,270.4932,270.4932,2204.0
2023-05-05 11:00:00,281.79,281.96,281.72,281.82,1400.0,270.6661,270.8293,270.5988,270.6949,1400.0
2023-05-05 11:05:00,281.83,281.96,281.31,281.38,920.0,270.7045,270.8293,270.205,270.2722,920.0
2023-05-05 11:10:00,281.24,281.32,281.18,281.23,532.0,270.1378,270.2146,270.0801,270.1282,532.0
2023-05-05 11:15:00,281.16,281.16,280.63,280.63,900.0,270.0609,270.0609,269.5519,269.5519,900.0
2023-05-05 11:20:00,280.69,280.85,280.34,280.85,1000.0,269.6095,269.7632,269.2733,269.7632,1000.0
2023-05-05 11:25:00,280.66,280.69,280.42,280.69,719.0,269.5807,269.6095,269.3501,269.6095,719.0
2023-05-05 11:30:00,280.71,280.71,280.05,280.05,1601.0,269.6287,269.6287,268.9947,268.9947,1601.0
2023-05-05 11:35:00,280.05,280.05,279.6,279.82,3410.0,268.9947,268.9947,268.5625,268.7738,3410.0
2023-05-05 11:40:00,279.49,279.55,279.11,279.48,3468.0,268.4569,268.5145,268.0919,268.4472,3468.0
2023-05-05 11:45:00,279.53,280.29,279.53,280.27,2256.0,268.4953,269.2253,268.4953,269.2061,2256.0
2023-05-05 11:50:00,280.33,280.42,280.28,280.28,1571.0,269.2637,269.3501,269.2157,269.2157,1571.0
2023-05-05 11:55:00,280.2,280.2,279.93,280.04,1459.0,269.1388,269.1388,268.8795,268.9851,1459.0
2023-05-05 12:00:00,280.22,280.22,279.95,280.03,2082.0,269.158,269.158,268.8987,268.9755,2082.0
2023-05-05 12:05:00,280.08,280.83,280.08,280.72,1000.0,269.0236,269.744,269.0236,269.6383,1000.0
2023-05-05 12:10:00,280.7,280.82,280.69,280.79,448.0,269.6191,269.7344,269.6095,269.7055,448.0
2023-05-05 12:15:00,280.39,280.56,280.39,280.53,562.0,269.3213,269.4846,269.3213,269.4558,562.0
2023-05-05 12:20:00,280.67,280.72,280.57,280.7,900.0,269.5903,269.6383,269.4942,269.6191,900.0
2023-05-05 12:25:00,280.69,280.7,280.37,280.42,821.0,269.6095,269.6191,269.3021,269.3501,821.0
2023-05-05 12:30:00,280.51,280.82,280.43,280.66,1447.0,269.4366,269.7344,269.3597,269.5807,1447.0
2023-05-05 12:35:00,280.83,280.83,280.54,280.54,508.0,269.744,269.744,269.4654,269.4654,508.0
2023-05-05 12:40:00,280.66,280.72,280.27,280.54,1012.0,269.5807,269.6383,269.2061,269.4654,1012.0
2023-05-05 12:45:00,280.4,280.48,280.04,280.25,750.0,269.3309,269.4078,268.9851,269.1869,750.0
2023-05-05 12:50:00,280.43,280.48,280.41,280.42,480.0,269.3597,269.4078,269.3405,269.3501,480.0
2023-05-05 12:55:00,280.42,280.77,280.41,280.77,700.0,269.3501,269.6863,269.3405,269.6863,700.0
2023-05-05 13:00:00,280.78,281.04,280.77,280.79,1175.0,269.6959,269.9457,269.6863,269.7055,1175.0
2023-05-05 13:05:00,280.77,280.86,280.68,280.79,1252.0,269.6863,269.7728,269.5999,269.7055,1252.0
2023-05-05 13:10:00,280.62,280.79,280.52,280.62,800.0,269.5422,269.7055,269.4462,269.5422,800.0
2023-05-05 13:15:00,280.48,280.66,280.38,280.66,1200.0,269.4078,269.5807,269.3117,269.5807,1200.0
2023-05-05 13:20:00,280.55,280.97,280.4,280.96,5280.0,269.475,269.8784,269.3309,269.8688,5280.0
2023-05-05 13:25:00,281.07,281.38,281.07,281.34,700.0,269.9745,270.2722,269.9745,270.2338,700.0
2023-05-05 13:30:00,281.41,281.45,281.26,281.45,300.0,270.3011,270.3395,270.157,270.3395,300.0
2023-05-05 13:35:00,281.47,281.49,281.1,281.11,898.0,270.3587,270.3779,270.0033,270.0129,898.0
2023-05-05 13:40:00,281.25,281.53,281.25,281.42,1048.0,270.1474,270.4163,270.1474,270.3107,1048.0
2023-05-05 13:45:00,281.37,281.54,281.36,281.42,730.0,270.2626,270.4259,270.253,270.3107,730.0
2023-05-05 13:50:00,281.39,281.53,281.2,281.2,724.0,270.2818,270.4163,270.0993,270.0993,724.0
2023-05-05 13:55:00,281.1,281.31,280.98,281.31,400.0,270.0033,270.205,269.888,270.205,400.0
2023-05-05 14:00:00,281.37,281.55,281.22,281.54,1310.0,270.2626,270.4355,270.1186,270.4259,1310.0
2023-05-05 14:05:00,281.65,281.83,281.65,281.83,1411.0,270.5316,270.7045,270.5316,270.7045,1411.0
2023-05-05 14:10:00,281.86,281.98,281.61,281.68,1987.0,270.7333,270.8486,270.4932,270.5604,1987.0
2023-05-05 14:15:00,281.6,281.6,281.54,281.6,600.0,270.4836,270.4836,270.4259,270.4836,600.0
2023-05-05 14:20:00,281.65,281.84,281.65,281.73,1000.0,270.5316,270.7141,270.5316,270.6084,1000.0
2023-05-05 14:25:00,281.78,282.3,281.76,282.11,2089.0,270.6565,271.1559,270.6372,270.9734,2089.0
2023-05-05 14:30:00,282.17,282.21,281.94,281.94,1139.0,271.0311,271.0695,270.8101,270.8101,1139.0
2023-05-05 14:35:00,282.11,282.25,281.96,282.07,1626.0,270.9734,271.1079,270.8293,270.935,1626.0
2023-05-05 14:40:00,282.13,282.29,282.03,282.11,2999.0,270.9926,271.1463,270.8966,270.9734,2999.0
2023-05-05 14:45:00,282.12,282.47,282.11,282.47,1522.0,270.983,271.3192,270.9734,271.3192,1522.0
2023-05-05 14:50:00,282.5,282.6,282.35,282.35,3150.0,271.348,271.4441,271.204,271.204,3150.0
2023-05-05 14:55:00,282.59,282.87,282.54,282.67,5806.0,271.4345,271.7034,271.3865,271.5113,5806.0
2023-05-05 15:00:00,282.46,283.16,282.46,283.16,2045.0,271.3096,271.982,271.3096,271.982,2045.0
2023-05-05 15:05:00,283.18,283.43,283.01,283.06,3865.0,272.0012,272.2413,271.8379,271.8859,3865.0
2023-05-05 15:10:00,283.05,283.19,282.98,283.1,2608.0,271.8763,272.0108,271.8091,271.9243,2608.0
2023-05-05 15:15:00,283.1,283.22,282.88,282.88,3596.0,271.9243,272.0396,271.713,271.713,3596.0
2023-05-05 15:20:00,282.9,282.92,282.58,282.88,3221.0,271.7322,271.7515,271.4249,271.713,3221.0
2023-05-05 15:25:00,282.75,282.99,282.67,282.99,3136.0,271.5882,271.8187,271.5113,271.8187,3136.0
2023-05-05 15:30:00,283.0,283.27,282.99,283.13,3002.0,271.8283,272.0876,271.8187,271.9532,3002.0
2023-05-05 15:35:00,283.11,283.28,282.92,283.13,7221.0,271.934,272.0972,271.7515,271.9532,7221.0
2023-05-05 15:40:00,283.12,283.45,283.04,283.38,6448.0,271.9436,272.2605,271.8667,272.1933,6448.0
2023-05-05 15:45:00,283.36,283.37,283.0,283.31,7529.0,272.1741,272.1837,271.8283,272.1261,7529.0
2023-05-05 15:50:00,283.22,283.29,282.89,283.02,13399.0,272.0396,272.1068,271.7226,271.8475,13399.0
2023-05-05 15:55:00,282.99,283.45,282.86,283.45,41291.0,271.8187,272.2605,271.6938,272.2605,41291.0
2023-05-08 09:30:00,284.89,285.81,283.33,283.93,8831.0,273.6437,274.5274,272.1453,272.7216,8831.0
2023-05-08 09:35:00,284.35,285.44,284.35,285.21,647.0,273.125,274.172,273.125,273.9511,647.0
2023-05-08 09:40:00,284.19,284.91,283.34,283.34,3617.0,272.9713,273.6629,272.1549,272.1549,3617.0
2023-05-08 09:45:00,283.43,283.59,282.49,282.5,1000.0,272.2413,272.395,271.3384,271.348,1000.0
2023-05-08 09:50:00,282.43,282.7,282.24,282.41,3300.0,271.2808,271.5401,271.0983,271.2616,3300.0
2023-05-08 09:55:00,282.41,282.69,281.0,281.0,3890.0,271.2616,271.5305,269.9072,269.9072,3890.0
2023-05-08 10:00:00,281.85,282.13,281.6,281.81,2678.0,270.7237,270.9926,270.4836,270.6853,2678.0
2023-05-08 10:05:00,281.66,281.7,281.27,281.28,679.0,270.5412,270.5796,270.1666,270.1762,679.0
2023-05-08 10:10:00,281.08,281.31,280.85,281.31,1800.0,269.9841,270.205,269.7632,270.205,1800.0
2023-05-08 10:15:00,281.03,281.22,280.54,280.72,5907.0,269.9361,270.1186,269.4654,269.6383,5907.0
2023-05-08 10:20:00,280.74,280.87,280.19,280.29,1679.0,269.6575,269.7824,269.1292,269.2253,1679.0
2023-05-08 10:25:00,280.25,280.28,280.02,280.07,900.0,269.1869,269.2157,268.9659,269.014,900.0
2023-05-08 10:30:00,280.28,280.61,280.17,280.31,2287.0,269.2157,269.5326,269.11,269.2445,2287.0
2023-05-08 10:35:00,280.06,280.29,280.04,280.19,1008.0,269.0044,269.2253,268.9851,269.1292,1008.0
2023-05-08 10:40:00,280.19,281.0,280.19,280.69,1648.0,269.1292,269.9072,269.1292,269.6095,1648.0
2023-05-08 10:45:00,280.78,280.87,280.35,280.8,1946.0,269.6959,269.7824,269.2829,269.7151,1946.0
2023-05-08 10:50:00,280.75,280.76,280.43,280.5,1062.0,269.6671,269.6767,269.3597,269.427,1062.0
2023-05-08 10:55:00,280.43,280.65,280.27,280.59,1158.0,269.3597,269.5711,269.2061,269.5134,1158.0
2023-05-08 11:00:00,280.74,282.22,280.66,282.22,11454.0,269.6575,271.0791,269.5807,271.0791,11454.0
2023-05-08 11:05:00,282.15,282.23,281.57,281.61,5513.0,271.0118,271.0887,270.4547,270.4932,5513.0
2023-05-08 11:10:00,281.55,281.75,281.34,281.34,1200.0,270.4355,270.6276,270.2338,270.2338,1200.0
2023-05-08 11:15:00,281.27,281.44,281.2,281.21,1117.0,270.1666,270.3299,270.0993,270.109,1117.0
2023-05-08 11:20:00,281.15,281.17,280.84,280.88,1186.0,270.0513,270.0705,269.7536,269.792,1186.0
2023-05-08 11:25:00,280.54,280.72,280.25,280.38,902.0,269.4654,269.6383,269.1869,269.3117,902.0
2023-05-08 11:30:00,280.29,280.43,279.95,280.04,2888.0,269.2253,269.3597,268.8987,268.9851,2888.0
2023-05-08 11:35:00,280.24,280.24,280.0,280.07,600.0,269.1772,269.1772,268.9467,269.014,600.0
2023-05-08 11:40:00,280.0,280.31,279.93,280.31,1100.0,268.9467,269.2445,268.8795,269.2445,1100.0
2023-05-08 11:45:00,280.49,280.68,280.48,280.68,400.0,269.4174,269.5999,269.4078,269.5999,400.0
2023-05-08 11:50:00,280.73,280.97,280.55,280.55,1499.0,269.6479,269.8784,269.475,269.475,1499.0
2023-05-08 11:55:00,280.53,280.58,280.42,280.48,1866.0,269.4558,269.5038,269.3501,269.4078,1866.0
2023-05-08 12:00:00,280.48,280.62,280.32,280.32,1275.0,269.4078,269.5422,269.2541,269.2541,1275.0
2023-05-08 12:05:00,280.49,280.49,280.31,280.31,1100.0,269.4174,269.4174,269.2445,269.2445,1100.0
2023-05-08 12:10:00,279.92,280.12,279.8,280.12,1480.0,268.8699,269.062,268.7546,269.062,1480.0
2023-05-08 12:15:00,280.05,280.05,279.93,280.04,401.0,268.9947,268.9947,268.8795,268.9851,401.0
2023-05-08 12:20:00,279.92,280.02,279.76,279.76,800.0,268.8699,268.9659,268.7162,268.7162,800.0
2023-05-08 12:25:00,279.76,279.82,279.53,279.82,1303.0,268.7162,268.7738,268.4953,268.7738,1303.0
2023-05-08 12:30:00,279.83,280.06,279.83,280.06,600.0,268.7834,269.0044,268.7834,269.0044,600.0
2023-05-08 12:35:00,280.03,280.26,280.03,280.18,601.0,268.9755,269.1965,268.9755,269.1196,601.0
2023-05-08 12:40:00,279.85,280.25,279.84,280.25,790.0,268.8026,269.1869,268.793,269.1869,790.0
2023-05-08 12:45:00,280.39,280.41,280.33,280.33,300.0,269.3213,269.3405,269.2637,269.2637,300.0
2023-05-08 12:50:00,280.32,280.65,280.32,280.65,699.0,269.2541,269.5711,269.2541,269.5711,699.0
2023-05-08 12:55:00,280.62,280.76,280.41,280.45,1033.0,269.5422,269.6767,269.3405,269.379,1033.0
2023-05-08 13:00:00,280.46,280.68,280.46,280.65,1551.0,269.3886,269.5999,269.3886,269.5711,1551.0
2023-05-08 13:05:00,280.3,280.44,280.3,280.44,324.0,269.2349,269.3694,269.2349,269.3694,324.0
2023-05-08 13:10:00,280.66,280.76,280.6,280.76,680.0,269.5807,269.6767,269.523,269.6767,680.0
2023-05-08 13:15:00,280.68,280.68,280.28,280.28,1100.0,269.5999,269.5999,269.2157,269.2157,1100.0
2023-05-08 13:20:00,280.31,280.31,280.11,280.11,200.0,269.2445,269.2445,269.0524,269.0524,200.0
2023-05-08 13:25:00,280.17,280.23,280.08,280.18,1518.0,269.11,269.1676,269.0236,269.1196,1518.0
2023-05-08 13:30:00,280.25,280.4,280.2,280.2,1527.0,269.1869,269.3309,269.1388,269.1388,1527.0
2023-05-08 13:35:00,280.26,280.47,280.26,280.47,506.0,269.1965,269.3982,269.1965,269.3982,506.0
2023-05-08 13:40:00,280.42,280.56,280.4,280.43,753.0,269.3501,269.4846,269.3309,269.3597,753.0
2023-05-08 13:45:00,280.53,280.53,280.29,280.29,1151.0,269.4558,269.4558,269.2253,269.2253,1151.0
2023-05-08 13:50:00,280.29,280.3,279.57,279.97,6955.0,269.2253,269.2349,268.5337,268.9179,6955.0
2023-05-08 13:55:00,279.98,280.29,279.98,280.16,2817.0,268.9275,269.2253,268.9275,269.1004,2817.0
2023-05-08 14:00:00,280.19,280.64,280.19,280.21,1412.0,269.1292,269.5615,269.1292,269.1484,1412.0
2023-05-08 14:05:00,280.09,280.09,279.14,279.49,2300.0,269.0332,269.0332,268.1207,268.4569,2300.0
2023-05-08 14:10:00,279.48,279.93,279.48,279.93,310.0,268.4472,268.8795,268.4472,268.8795,310.0
2023-05-08 14:15:00,279.89,280.07,279.83,279.85,2553.0,268.8411,269.014,268.7834,268.8026,2553.0
2023-05-08 14:20:00,279.9,280.33,279.9,280.24,2105.0,268.8507,269.2637,268.8507,269.1772,2105.0
2023-05-08 14:25:00,280.23,280.52,280.04,280.51,2189.0,269.1676,269.4462,268.9851,269.4366,2189.0
2023-05-08 14:30:00,280.58,280.81,280.58,280.64,1092.0,269.5038,269.7247,269.5038,269.5615,1092.0
2023-05-08 14:35:00,280.77,281.0,280.7,280.84,1308.0,269.6863,269.9072,269.6191,269.7536,1308.0
2023-05-08 14:40:00,280.51,280.7,280.46,280.47,1182.0,269.4366,269.6191,269.3886,269.3982,1182.0
2023-05-08 14:45:00,280.45,280.63,280.45,280.6,1112.0,269.379,269.5519,269.379,269.523,1112.0
2023-05-08 14:50:00,280.97,280.97,280.65,280.65,333.0,269.8784,269.8784,269.5711,269.5711,333.0
2023-05-08 14:55:00,280.59,280.77,280.52,280.77,2114.0,269.5134,269.6863,269.4462,269.6863,2114.0
2023-05-08 15:00:00,280.59,280.59,280.43,280.55,800.0,269.5134,269.5134,269.3597,269.475,800.0
2023-05-08 15:05:00,280.57,280.71,280.37,280.4,1142.0,269.4942,269.6287,269.3021,269.3309,1142.0
2023-05-08 15:10:00,280.3,280.48,280.23,280.31,1788.0,269.2349,269.4078,269.1676,269.2445,1788.0
2023-05-08 15:15:00,280.37,280.39,280.0,280.39,2723.0,269.3021,269.3213,268.9467,269.3213,2723.0
2023-05-08 15:20:00,280.37,280.38,280.24,280.31,1504.0,269.3021,269.3117,269.1772,269.2445,1504.0
2023-05-08 15:25:00,280.22,280.26,280.07,280.07,1611.0,269.158,269.1965,269.014,269.014,1611.0
2023-05-08 15:30:00,280.13,280.31,280.09,280.22,1900.0,269.0716,269.2445,269.0332,269.158,1900.0
2023-05-08 15:35:00,280.33,280.38,280.12,280.21,2400.0,269.2637,269.3117,269.062,269.1484,2400.0
2023-05-08 15:40:00,280.33,280.82,280.33,280.74,5699.0,269.2637,269.7344,269.2637,269.6575,5699.0
2023-05-08 15:45:00,280.64,280.98,280.56,280.85,4305.0,269.5615,269.888,269.4846,269.7632,4305.0
2023-05-08 15:50:00,280.85,281.09,280.83,280.97,14705.0,269.7632,269.9937,269.744,269.8784,14705.0
2023-05-08 15:55:00,280.95,281.19,280.59,281.02,25282.0,269.8592,270.0897,269.5134,269.9265,25282.0
2023-05-09 09:30:00,280.5,282.77,279.72,281.1,32574.0,269.427,271.6074,268.6778,270.0033,32574.0
2023-05-09 09:35:00,281.11,281.88,278.94,279.39,19885.0,270.0129,270.7525,267.9286,268.3608,19885.0
2023-05-09 09:40:00,279.59,280.19,279.45,279.76,3268.0,268.5529,269.1292,268.4184,268.7162,3268.0
2023-05-09 09:45:00,280.1,280.4,279.41,280.38,1107.0,269.0428,269.3309,268.38,269.3117,1107.0
2023-05-09 09:50:00,279.44,279.68,279.25,279.38,2604.0,268.4088,268.6394,268.2263,268.3512,2604.0
2023-05-09 09:55:00,279.75,280.23,279.29,280.23,2835.0,268.7066,269.1676,268.2647,269.1676,2835.0
2023-05-09 10:00:00,280.03,280.04,278.81,278.81,1440.0,268.9755,268.9851,267.8037,267.8037,1440.0
2023-05-09 10:05:00,279.25,279.36,279.18,279.28,705.0,268.2263,268.332,268.1591,268.2551,705.0
2023-05-09 10:10:00,279.25,279.99,279.25,279.71,800.0,268.2263,268.9371,268.2263,268.6682,800.0
2023-05-09 10:15:00,279.43,279.79,279.29,279.79,700.0,268.3992,268.745,268.2647,268.745,700.0
2023-05-09 10:20:00,280.1,280.63,280.1,280.41,2181.0,269.0428,269.5519,269.0428,269.3405,2181.0
2023-05-09 10:25:00,280.43,280.57,279.89,280.57,2181.0,269.3597,269.4942,268.8411,269.4942,2181.0
2023-05-09 10:30:00,280.42,280.42,279.25,279.56,5947.0,269.3501,269.3501,268.2263,268.5241,5947.0
2023-05-09 10:35:00,279.78,279.89,279.18,279.75,4582.0,268.7354,268.8411,268.1591,268.7066,4582.0
2023-05-09 10:40:00,279.75,279.81,279.53,279.61,700.0,268.7066,268.7642,268.4953,268.5721,700.0
2023-05-09 10:45:00,279.81,280.01,279.61,279.78,4801.0,268.7642,268.9563,268.5721,268.7354,4801.0
2023-05-09 10:50:00,279.8,279.8,279.52,279.55,899.0,268.7546,268.7546,268.4857,268.5145,899.0
2023-05-09 10:55:00,279.99,280.43,279.99,280.29,2522.0,268.9371,269.3597,268.9371,269.2253,2522.0
2023-05-09 11:00:00,280.43,280.53,280.23,280.23,1100.0,269.3597,269.4558,269.1676,269.1676,1100.0
2023-05-09 11:05:00,280.41,280.53,280.17,280.38,3500.0,269.3405,269.4558,269.11,269.3117,3500.0
2023-05-09 11:10:00,280.41,280.41,279.7,279.9,1999.0,269.3405,269.3405,268.6586,268.8507,1999.0
2023-05-09 11:15:00,280.0,280.18,279.99,280.11,2900.0,268.9467,269.1196,268.9371,269.0524,2900.0
2023-05-09 11:20:00,280.08,280.16,279.92,279.92,1700.0,269.0236,269.1004,268.8699,268.8699,1700.0
2023-05-09 11:25:00,279.93,279.94,279.58,279.6,1200.0,268.8795,268.8891,268.5433,268.5625,1200.0
2023-05-09 11:30:00,279.74,280.18,279.74,280.18,1000.0,268.697,269.1196,268.697,269.1196,1000.0
2023-05-09 11:35:00,280.21,280.3,279.99,280.22,2002.0,269.1484,269.2349,268.9371,269.158,2002.0
2023-05-09 11:40:00,280.03,280.04,280.03,280.04,300.0,268.9755,268.9851,268.9755,268.9851,300.0
2023-05-09 11:45:00,279.97,279.97,279.59,279.63,4511.0,268.9179,268.9179,268.5529,268.5913,4511.0
2023-05-09 11:50:00,279.63,279.96,279.62,279.9,1554.0,268.5913,268.9083,268.5817,268.8507,1554.0
2023-05-09 11:55:00,279.77,279.77,279.54,279.6,1250.0,268.7258,268.7258,268.5049,268.5625,1250.0
2023-05-09 12:00:00,279.43,279.43,279.19,279.2,1300.0,268.3992,268.3992,268.1687,268.1783,1300.0
2023-05-09 12:05:00,279.41,279.61,279.36,279.36,1277.0,268.38,268.5721,268.332,268.332,1277.0
2023-05-09 12:10:00,279.4,279.4,279.21,279.27,400.0,268.3704,268.3704,268.1879,268.2455,400.0
2023-05-09 12:15:00,279.18,279.18,278.84,278.89,11071.0,268.1591,268.1591,267.8325,267.8805,11071.0
2023-05-09 12:20:00,278.74,278.8,278.31,278.31,1710.0,267.7365,267.7941,267.3234,267.3234,1710.0
2023-05-09 12:25:00,278.31,278.5,278.2,278.21,1025.0,267.3234,267.5059,267.2178,267.2274,1025.0
2023-05-09 12:30:00,278.38,278.49,278.28,278.29,1656.0,267.3907,267.4963,267.2946,267.3042,1656.0
2023-05-09 12:35:00,278.42,278.42,277.93,277.95,1094.0,267.4291,267.4291,266.9584,266.9776,1094.0
2023-05-09 12:40:00,277.84,277.97,277.78,277.79,1954.0,266.872,266.9969,266.8144,266.824,1954.0
2023-05-09 12:45:00,277.8,278.04,277.79,277.97,2291.0,266.8336,267.0641,266.824,266.9969,2291.0
2023-05-09 12:50:00,277.92,278.15,277.92,277.92,1469.0,266.9488,267.1698,266.9488,266.9488,1469.0
2023-05-09 12:55:00,277.99,278.35,277.99,278.35,1650.0,267.0161,267.3619,267.0161,267.3619,1650.0
2023-05-09 13:00:00,278.49,278.64,278.47,278.51,1410.0,267.4963,267.6404,267.4771,267.5155,1410.0
2023-05-09 13:05:00,278.5,278.5,278.41,278.42,300.0,267.5059,267.5059,267.4195,267.4291,300.0
2023-05-09 13:10:00,278.42,278.52,278.32,278.41,1800.0,267.4291,267.5251,267.333,267.4195,1800.0
2023-05-09 13:15:00,278.41,278.5,277.99,277.99,2091.0,267.4195,267.5059,267.0161,267.0161,2091.0
2023-05-09 13:20:00,278.07,278.31,278.07,278.19,1500.0,267.0929,267.3234,267.0929,267.2082,1500.0
2023-05-09 13:25:00,278.3,278.4,278.29,278.3,1630.0,267.3138,267.4099,267.3042,267.3138,1630.0
2023-05-09 13:30:00,278.33,278.33,278.28,278.28,316.0,267.3426,267.3426,267.2946,267.2946,316.0
2023-05-09 13:35:00,278.47,278.47,278.26,278.41,2517.0,267.4771,267.4771,267.2754,267.4195,2517.0
2023-05-09 13:40:00,278.42,278.5,278.23,278.37,4511.0,267.4291,267.5059,267.2466,267.3811,4511.0
2023-05-09 13:45:00,278.44,278.5,278.22,278.38,1465.0,267.4483,267.5059,267.237,267.3907,1465.0
2023-05-09 13:50:00,278.5,278.7,278.37,278.69,8183.0,267.5059,267.698,267.3811,267.6884,8183.0
2023-05-09 13:55:00,278.69,278.89,278.69,278.83,1600.0,267.6884,267.8805,267.6884,267.8229,1600.0
2023-05-09 14:00:00,278.9,278.98,278.73,278.91,1804.0,267.8901,267.967,267.7269,267.8997,1804.0
2023-05-09 14:05:00,279.0,279.08,278.63,278.69,6367.0,267.9862,268.063,267.6308,267.6884,6367.0
2023-05-09 14:10:00,278.61,278.72,278.56,278.7,4951.0,267.6116,267.7173,267.5636,267.698,4951.0
2023-05-09 14:15:00,278.7,278.75,278.44,278.63,2429.0,267.698,267.7461,267.4483,267.6308,2429.0
2023-05-09 14:20:00,278.7,278.76,278.54,278.74,913.0,267.698,267.7557,267.5444,267.7365,913.0
2023-05-09 14:25:00,278.79,279.07,278.73,278.91,1400.0,267.7845,268.0534,267.7269,267.8997,1400.0
2023-05-09 14:30:00,279.01,279.46,279.01,279.35,1472.0,267.9958,268.428,267.9958,268.3224,1472.0
2023-05-09 14:35:00,279.27,279.27,279.04,279.04,2080.0,268.2455,268.2455,268.0246,268.0246,2080.0
2023-05-09 14:40:00,278.96,279.12,278.95,279.12,500.0,267.9478,268.1015,267.9382,268.1015,500.0
2023-05-09 14:45:00,279.13,279.13,279.01,279.11,600.0,268.1111,268.1111,267.9958,268.0919,600.0
2023-05-09 14:50:00,279.12,279.12,278.33,278.41,3113.0,268.1015,268.1015,267.3426,267.4195,3113.0
2023-05-09 14:55:00,278.41,278.68,278.4,278.57,2625.0,267.4195,267.6788,267.4099,267.5732,2625.0
2023-05-09 15:00:00,278.58,278.67,278.5,278.67,834.0,267.5828,267.6692,267.5059,267.6692,834.0
2023-05-09 15:05:00,278.7,278.75,278.63,278.66,1001.0,267.698,267.7461,267.6308,267.6596,1001.0
2023-05-09 15:10:00,278.53,278.57,278.23,278.23,801.0,267.5348,267.5732,267.2466,267.2466,801.0
2023-05-09 15:15:00,278.16,278.26,278.05,278.15,2276.0,267.1794,267.2754,267.0737,267.1698,2276.0
2023-05-09 15:20:00,278.21,278.27,278.06,278.26,1500.0,267.2274,267.285,267.0833,267.2754,1500.0
2023-05-09 15:25:00,278.26,278.35,278.2,278.29,1558.0,267.2754,267.3619,267.2178,267.3042,1558.0
2023-05-09 15:30:00,278.27,278.36,278.15,278.34,9538.0,267.285,267.3715,267.1698,267.3523,9538.0
2023-05-09 15:35:00,278.25,278.53,278.24,278.51,6971.0,267.2658,267.5348,267.2562,267.5155,6971.0
2023-05-09 15:40:00,278.5,278.5,277.97,277.97,4966.0,267.5059,267.5059,266.9969,266.9969,4966.0
2023-05-09 15:45:00,277.91,278.22,277.79,278.22,3565.0,266.9392,267.237,266.824,267.237,3565.0
2023-05-09 15:50:00,278.11,278.35,277.89,278.2,12260.0,267.1313,267.3619,266.92,267.2178,12260.0
2023-05-09 15:55:00,278.23,278.23,277.65,277.68,42737.0,267.2466,267.2466,266.6895,266.7183,42737.0
2023-05-10 09:30:00,275.0,278.07,274.13,275.06,80627.0,264.1441,267.0929,263.3084,264.2017,80627.0
2023-05-10 09:35:00,275.08,275.64,273.75,274.21,20223.0,264.2209,264.7588,262.9434,263.3853,20223.0
2023-05-10 09:40:00,274.06,274.06,270.75,271.59,35436.0,263.2412,263.2412,260.0619,260.8687,35436.0
2023-05-10 09:45:00,271.58,272.2,270.96,271.97,18572.0,260.8591,261.4546,260.2636,261.2337,18572.0
2023-05-10 09:50:00,272.25,273.23,272.12,273.0,17086.0,261.5027,262.444,261.3778,262.2231,17086.0
2023-05-10 09:55:00,273.18,273.48,272.41,273.48,12691.0,262.3959,262.6841,261.6563,262.6841,12691.0
2023-05-10 10:00:00,273.17,273.56,272.61,273.02,6418.0,262.3863,262.7609,261.8484,262.2423,6418.0
2023-05-10 10:05:00,273.03,273.36,272.49,272.77,8033.0,262.2519,262.5688,261.7332,262.0021,8033.0
2023-05-10 10:10:00,272.37,272.96,271.78,272.81,6752.0,261.6179,262.1846,261.0512,262.0406,6752.0
2023-05-10 10:15:00,272.8,272.93,270.17,270.55,12616.0,262.0309,262.1558,259.5048,259.8698,12616.0
2023-05-10 10:20:00,270.77,271.61,270.62,270.82,28659.0,260.0811,260.8879,259.937,260.1291,28659.0
2023-05-10 10:25:00,270.62,270.63,269.55,269.74,5896.0,259.937,259.9466,258.9092,259.0917,5896.0
2023-05-10 10:30:00,269.66,270.11,269.53,270.03,15966.0,259.0149,259.4471,258.89,259.3703,15966.0
2023-05-10 10:35:00,270.0,270.5,269.58,269.6,10966.0,259.3415,259.8217,258.9381,258.9573,10966.0
2023-05-10 10:40:00,269.74,270.26,268.65,268.68,8326.0,259.0917,259.5912,258.0448,258.0736,8326.0
2023-05-10 10:45:00,268.83,268.88,268.29,268.78,8016.0,258.2177,258.2657,257.699,258.1696,8016.0
2023-05-10 10:50:00,268.62,269.6,268.6,269.45,9480.0,258.016,258.9573,257.9967,258.8132,9480.0
2023-05-10 10:55:00,269.7,270.8,269.66,270.57,27468.0,259.0533,260.1099,259.0149,259.889,27468.0
2023-05-10 11:00:00,270.57,271.56,270.38,271.56,25960.0,259.889,260.8399,259.7065,260.8399,25960.0
2023-05-10 11:05:00,271.62,272.32,271.51,272.31,11540.0,260.8975,261.5699,260.7919,261.5603,11540.0
2023-05-10 11:10:00,272.34,272.43,271.88,272.04,12301.0,261.5891,261.6756,261.1473,261.3009,12301.0
2023-05-10 11:15:00,272.04,272.21,271.9,272.21,3271.0,261.3009,261.4642,261.1665,261.4642,3271.0
2023-05-10 11:20:00,272.01,272.13,271.25,271.37,12849.0,261.2721,261.3874,260.5421,260.6574,12849.0
2023-05-10 11:25:00,271.48,271.54,270.6,270.62,6434.0,260.7631,260.8207,259.9178,259.937,6434.0
2023-05-10 11:30:00,270.64,271.27,270.42,271.27,4639.0,259.9562,260.5613,259.7449,260.5613,4639.0
2023-05-10 11:35:00,271.29,271.3,271.06,271.27,2715.0,260.5806,260.5902,260.3596,260.5613,2715.0
2023-05-10 11:40:00,271.37,271.44,270.99,271.25,5422.0,260.6574,260.7246,260.2924,260.5421,5422.0
2023-05-10 11:45:00,271.1,271.27,270.96,271.13,5343.0,260.3981,260.5613,260.2636,260.4269,5343.0
2023-05-10 11:50:00,271.25,271.42,270.82,270.82,4179.0,260.5421,260.7054,260.1291,260.1291,4179.0
2023-05-10 11:55:00,270.95,270.95,270.32,270.71,4289.0,260.254,260.254,259.6488,260.0235,4289.0
2023-05-10 12:00:00,270.81,270.86,269.82,269.98,7058.0,260.1195,260.1675,259.1686,259.3223,7058.0
2023-05-10 12:05:00,269.87,269.87,269.57,269.57,1000.0,259.2166,259.2166,258.9285,258.9285,1000.0
2023-05-10 12:10:00,269.62,270.04,269.5,270.04,2818.0,258.9765,259.3799,258.8612,259.3799,2818.0
2023-05-10 12:15:00,270.04,270.04,269.48,269.82,2849.0,259.3799,259.3799,258.842,259.1686,2849.0
2023-05-10 12:20:00,269.85,269.85,269.59,269.68,1016.0,259.1974,259.1974,258.9477,259.0341,1016.0
2023-05-10 12:25:00,269.56,269.76,269.36,269.76,3619.0,258.9189,259.111,258.7267,259.111,3619.0
2023-05-10 12:30:00,269.78,269.78,269.65,269.67,1082.0,259.1302,259.1302,259.0053,259.0245,1082.0
2023-05-10 12:35:00,269.56,269.9,269.38,269.57,3624.0,258.9189,259.2454,258.746,258.9285,3624.0
2023-05-10 12:40:00,269.77,269.89,269.17,269.18,6574.0,259.1206,259.2358,258.5442,258.5539,6574.0
2023-05-10 12:45:00,269.34,269.71,269.34,269.4,2426.0,258.7075,259.0629,258.7075,258.7652,2426.0
2023-05-10 12:50:00,269.59,270.14,269.59,269.94,3595.0,258.9477,259.476,258.9477,259.2838,3595.0
2023-05-10 12:55:00,270.02,270.1,269.8,269.8,2600.0,259.3607,259.4375,259.1494,259.1494,2600.0
2023-05-10 13:00:00,269.79,269.79,269.32,269.32,1365.0,259.1398,259.1398,258.6883,258.6883,1365.0
2023-05-10 13:05:00,269.33,269.33,268.72,268.72,4376.0,258.6979,258.6979,258.112,258.112,4376.0
2023-05-10 13:10:00,268.48,269.11,268.21,269.11,5657.0,257.8815,258.4866,257.6221,258.4866,5657.0
2023-05-10 13:15:00,268.94,268.98,268.68,268.8,1400.0,258.3233,258.3617,258.0736,258.1889,1400.0
2023-05-10 13:20:00,268.51,268.52,267.97,267.98,2872.0,257.9103,257.9199,257.3916,257.4012,2872.0
2023-05-10 13:25:00,267.9,268.04,267.72,267.94,4065.0,257.3244,257.4589,257.1515,257.3628,4065.0
2023-05-10 13:30:00,267.97,268.5,267.97,268.23,3251.0,257.3916,257.9007,257.3916,257.6414,3251.0
2023-05-10 13:35:00,268.12,268.35,267.79,267.79,2501.0,257.5357,257.7566,257.2187,257.2187,2501.0
2023-05-10 13:40:00,267.93,268.08,267.92,268.01,1800.0,257.3532,257.4973,257.3436,257.43,1800.0
2023-05-10 13:45:00,268.27,268.61,268.2,268.54,1458.0,257.6798,258.0064,257.6125,257.9391,1458.0
2023-05-10 13:50:00,268.74,268.8,268.46,268.78,2514.0,258.1312,258.1889,257.8623,258.1696,2514.0
2023-05-10 13:55:00,268.68,269.04,268.68,269.02,1000.0,258.0736,258.4194,258.0736,258.4002,1000.0
2023-05-10 14:00:00,269.05,269.07,268.97,268.97,1230.0,258.429,258.4482,258.3521,258.3521,1230.0
2023-05-10 14:05:00,269.13,269.15,269.13,269.13,700.0,258.5058,258.525,258.5058,258.5058,700.0
2023-05-10 14:10:00,269.15,269.33,269.14,269.22,2296.0,258.525,258.6979,258.5154,258.5923,2296.0
2023-05-10 14:15:00,269.42,269.51,269.15,269.5,4879.0,258.7844,258.8708,258.525,258.8612,4879.0
2023-05-10 14:20:00,269.63,269.67,268.88,268.88,3069.0,258.9861,259.0245,258.2657,258.2657,3069.0
2023-05-10 14:25:00,268.91,269.2,268.84,268.96,3554.0,258.2945,258.5731,258.2273,258.3425,3554.0
2023-05-10 14:30:00,269.06,269.45,269.06,269.43,1601.0,258.4386,258.8132,258.4386,258.794,1601.0
2023-05-10 14:35:00,269.43,269.93,269.43,269.59,3231.0,258.794,259.2742,258.794,258.9477,3231.0
2023-05-10 14:40:00,269.69,270.42,269.58,270.28,2722.0,259.0437,259.7449,258.9381,259.6104,2722.0
2023-05-10 14:45:00,270.28,270.33,269.48,269.83,7796.0,259.6104,259.6585,258.842,259.1782,7796.0
2023-05-10 14:50:00,269.7,269.84,269.39,269.39,3806.0,259.0533,259.1878,258.7556,258.7556,3806.0
2023-05-10 14:55:00,269.59,269.64,269.27,269.27,1221.0,258.9477,258.9957,258.6403,258.6403,1221.0
2023-05-10 15:00:00,269.41,269.68,269.41,269.6,2100.0,258.7748,259.0341,258.7748,258.9573,2100.0
2023-05-10 15:05:00,269.72,270.0,269.6,269.85,6011.0,259.0725,259.3415,258.9573,259.1974,6011.0
2023-05-10 15:10:00,269.85,270.34,269.71,270.12,13347.0,259.1974,259.6681,259.0629,259.4567,13347.0
2023-05-10 15:15:00,269.86,270.15,269.86,270.14,3878.0,259.207,259.4856,259.207,259.476,3878.0
2023-05-10 15:20:00,270.14,270.85,270.14,270.62,5201.0,259.476,260.1579,259.476,259.937,5201.0
2023-05-10 15:25:00,270.74,271.04,270.7,270.78,4613.0,260.0523,260.3404,260.0138,260.0907,4613.0
2023-05-10 15:30:00,270.65,271.07,270.54,270.87,15157.0,259.9658,260.3692,259.8602,260.1771,15157.0
2023-05-10 15:35:00,270.88,271.32,270.69,271.22,7581.0,260.1867,260.6094,260.0042,260.5133,7581.0
2023-05-10 15:40:00,271.21,271.62,271.18,271.32,12744.0,260.5037,260.8975,260.4749,260.6094,12744.0
2023-05-10 15:45:00,271.34,271.35,270.88,270.91,17548.0,260.6286,260.6382,260.1867,260.2156,17548.0
2023-05-10 15:50:00,270.79,270.84,270.05,270.19,22046.0,260.1003,260.1483,259.3895,259.524,22046.0
2023-05-10 15:55:00,270.24,270.71,269.99,270.13,51563.0,259.572,260.0235,259.3319,259.4663,51563.0
2023-05-11 09:30:00,267.55,268.12,266.62,266.73,11665.0,256.9882,257.5357,256.0949,256.2006,11665.0
2023-05-11 09:35:00,266.74,268.53,266.73,267.7,3763.0,256.2102,257.9295,256.2006,257.1323,3763.0
2023-05-11 09:40:00,268.24,269.39,267.57,268.47,32796.0,257.651,258.7556,257.0074,257.8719,32796.0
2023-05-11 09:45:00,268.47,268.99,267.31,267.39,11297.0,257.8719,258.3714,256.7577,256.8345,11297.0
2023-05-11 09:50:00,267.35,268.31,267.34,267.88,4913.0,256.7961,257.7182,256.7865,257.3052,4913.0
2023-05-11 09:55:00,267.62,268.03,267.39,267.72,3143.0,257.0554,257.4492,256.8345,257.1515,3143.0
2023-05-11 10:00:00,267.71,268.0,267.51,267.55,1550.0,257.1419,257.4204,256.9498,256.9882,1550.0
2023-05-11 10:05:00,267.68,268.17,267.61,268.0,3072.0,257.1131,257.5837,257.0458,257.4204,3072.0
2023-05-11 10:10:00,268.2,268.76,268.0,268.5,4971.0,257.6125,258.1504,257.4204,257.9007,4971.0
2023-05-11 10:15:00,268.47,269.25,268.3,268.97,3594.0,257.8719,258.6211,257.7086,258.3521,3594.0
2023-05-11 10:20:00,268.72,268.72,268.13,268.5,6008.0,258.112,258.112,257.5453,257.9007,6008.0
2023-05-11 10:25:00,268.9,269.44,268.9,269.43,1314.0,258.2849,258.8036,258.2849,258.794,1314.0
2023-05-11 10:30:00,269.52,269.52,268.94,268.94,1700.0,258.8804,258.8804,258.3233,258.3233,1700.0
2023-05-11 10:35:00,268.96,268.96,268.65,268.65,1551.0,258.3425,258.3425,258.0448,258.0448,1551.0
2023-05-11 10:40:00,268.44,268.44,267.97,268.21,4459.0,257.8431,257.8431,257.3916,257.6221,4459.0
2023-05-11 10:45:00,268.27,268.66,267.94,268.61,8541.0,257.6798,258.0544,257.3628,258.0064,8541.0
2023-05-11 10:50:00,268.39,268.39,267.84,268.0,3269.0,257.795,257.795,257.2667,257.4204,3269.0
2023-05-11 10:55:00,268.0,268.01,267.48,267.6,16965.0,257.4204,257.43,256.921,257.0362,16965.0
2023-05-11 11:00:00,267.62,267.75,267.31,267.34,5229.0,257.0554,257.1803,256.7577,256.7865,5229.0
2023-05-11 11:05:00,267.41,267.71,267.3,267.5,5941.0,256.8537,257.1419,256.7481,256.9402,5941.0
2023-05-11 11:10:00,267.5,267.78,267.37,267.78,2627.0,256.9402,257.2091,256.8153,257.2091,2627.0
2023-05-11 11:15:00,267.85,268.22,267.85,268.01,14790.0,257.2764,257.6317,257.2764,257.43,14790.0
2023-05-11 11:20:00,268.01,268.01,267.49,267.94,6800.0,257.43,257.43,256.9306,257.3628,6800.0
2023-05-11 11:25:00,267.94,268.2,267.82,268.18,11018.0,257.3628,257.6125,257.2475,257.5933,11018.0
2023-05-11 11:30:00,268.29,268.82,268.29,268.45,6655.0,257.699,258.2081,257.699,257.8527,6655.0
2023-05-11 11:35:00,268.46,268.61,268.29,268.42,10429.0,257.8623,258.0064,257.699,257.8239,10429.0
2023-05-11 11:40:00,268.42,268.77,268.41,268.6,8104.0,257.8239,258.16,257.8142,257.9967,8104.0
2023-05-11 11:45:00,268.62,268.64,268.35,268.43,4800.0,258.016,258.0352,257.7566,257.8335,4800.0
2023-05-11 11:50:00,268.5,268.6,268.39,268.51,2844.0,257.9007,257.9967,257.795,257.9103,2844.0
2023-05-11 11:55:00,268.45,268.48,268.22,268.47,3341.0,257.8527,257.8815,257.6317,257.8719,3341.0
2023-05-11 12:00:00,268.59,268.62,268.02,268.2,4018.0,257.9871,258.016,257.4396,257.6125,4018.0
2023-05-11 12:05:00,268.17,268.81,268.17,268.81,2000.0,257.5837,258.1985,257.5837,258.1985,2000.0
2023-05-11 12:10:00,268.83,268.83,268.21,268.32,14075.0,258.2177,258.2177,257.6221,257.7278,14075.0
2023-05-11 12:15:00,268.34,268.65,268.2,268.55,11131.0,257.747,258.0448,257.6125,257.9487,11131.0
2023-05-11 12:20:00,268.46,269.38,268.36,269.18,41728.0,257.8623,258.746,257.7662,258.5539,41728.0
2023-05-11 12:25:00,269.65,269.84,269.16,269.58,8355.0,259.0053,259.1878,258.5346,258.9381,8355.0
2023-05-11 12:30:00,269.64,269.65,268.66,269.13,13166.0,258.9957,259.0053,258.0544,258.5058,13166.0
2023-05-11 12:35:00,269.15,269.44,269.15,269.29,757.0,258.525,258.8036,258.525,258.6595,757.0
2023-05-11 12:40:00,269.49,269.74,269.48,269.63,2712.0,258.8516,259.0917,258.842,258.9861,2712.0
2023-05-11 12:45:00,269.54,269.81,269.49,269.81,3500.0,258.8996,259.159,258.8516,259.159,3500.0
2023-05-11 12:50:00,269.64,269.84,269.53,269.61,3015.0,258.9957,259.1878,258.89,258.9669,3015.0
2023-05-11 12:55:00,269.52,269.73,269.52,269.73,1100.0,258.8804,259.0821,258.8804,259.0821,1100.0
2023-05-11 13:00:00,269.61,269.61,269.2,269.2,1650.0,258.9669,258.9669,258.5731,258.5731,1650.0
2023-05-11 13:05:00,269.05,269.23,268.89,268.9,1885.0,258.429,258.6019,258.2753,258.2849,1885.0
2023-05-11 13:10:00,269.15,269.15,268.81,268.93,2030.0,258.525,258.525,258.1985,258.3137,2030.0
2023-05-11 13:15:00,268.91,269.08,268.9,268.95,2282.0,258.2945,258.4578,258.2849,258.3329,2282.0
2023-05-11 13:20:00,268.84,269.11,268.05,268.05,6710.0,258.2273,258.4866,257.4685,257.4685,6710.0
2023-05-11 13:25:00,267.89,268.49,267.89,268.24,1571.0,257.3148,257.8911,257.3148,257.651,1571.0
2023-05-11 13:30:00,268.25,268.35,267.99,268.35,3005.0,257.6606,257.7566,257.4108,257.7566,3005.0
2023-05-11 13:35:00,268.27,268.3,268.04,268.19,1932.0,257.6798,257.7086,257.4589,257.6029,1932.0
2023-05-11 13:40:00,268.06,268.08,267.63,267.66,3400.0,257.4781,257.4973,257.065,257.0939,3400.0
2023-05-11 13:45:00,267.5,267.5,267.18,267.3,1000.0,256.9402,256.9402,256.6328,256.7481,1000.0
2023-05-11 13:50:00,267.26,267.8,267.09,267.64,2070.0,256.7096,257.2283,256.5464,257.0746,2070.0
2023-05-11 13:55:00,267.67,268.22,267.53,268.22,1742.0,257.1035,257.6317,256.969,257.6317,1742.0
2023-05-11 14:00:00,268.32,268.36,267.88,267.99,4024.0,257.7278,257.7662,257.3052,257.4108,4024.0
2023-05-11 14:05:00,267.9,268.28,267.9,268.24,1724.0,257.3244,257.6894,257.3244,257.651,1724.0
2023-05-11 14:10:00,268.39,268.39,267.89,268.04,2032.0,257.795,257.795,257.3148,257.4589,2032.0
2023-05-11 14:15:00,268.05,268.07,267.74,267.74,1744.0,257.4685,257.4877,257.1707,257.1707,1744.0
2023-05-11 14:20:00,267.7,267.91,267.68,267.77,1437.0,257.1323,257.334,257.1131,257.1995,1437.0
2023-05-11 14:25:00,267.87,268.13,267.87,268.13,1200.0,257.2956,257.5453,257.2956,257.5453,1200.0
2023-05-11 14:30:00,268.06,268.12,267.91,267.94,2606.0,257.4781,257.5357,257.334,257.3628,2606.0
2023-05-11 14:35:00,268.06,268.29,268.03,268.29,1160.0,257.4781,257.699,257.4492,257.699,1160.0
2023-05-11 14:40:00,268.34,269.05,268.34,268.92,5458.0,257.747,258.429,257.747,258.3041,5458.0
2023-05-11 14:45:00,268.96,269.69,268.95,269.46,7711.0,258.3425,259.0437,258.3329,258.8228,7711.0
2023-05-11 14:50:00,269.44,269.53,269.31,269.41,1850.0,258.8036,258.89,258.6787,258.7748,1850.0
2023-05-11 14:55:00,269.41,269.64,269.23,269.52,4253.0,258.7748,258.9957,258.6019,258.8804,4253.0
2023-05-11 15:00:00,269.7,269.74,269.35,269.74,3963.0,259.0533,259.0917,258.7171,259.0917,3963.0
2023-05-11 15:05:00,269.74,270.22,269.63,270.22,6763.0,259.0917,259.5528,258.9861,259.5528,6763.0
2023-05-11 15:10:00,270.35,270.44,269.72,270.23,12060.0,259.6777,259.7641,259.0725,259.5624,12060.0
2023-05-11 15:15:00,270.1,270.17,269.92,270.11,5173.0,259.4375,259.5048,259.2646,259.4471,5173.0
2023-05-11 15:20:00,270.06,270.14,269.92,270.06,5699.0,259.3991,259.476,259.2646,259.3991,5699.0
2023-05-11 15:25:00,269.93,270.02,269.61,269.83,4499.0,259.2742,259.3607,258.9669,259.1782,4499.0
2023-05-11 15:30:00,269.82,269.82,269.42,269.58,3998.0,259.1686,259.1686,258.7844,258.9381,3998.0
2023-05-11 15:35:00,269.43,269.43,269.06,269.29,8387.0,258.794,258.794,258.4386,258.6595,8387.0
2023-05-11 15:40:00,269.29,269.52,269.16,269.52,5844.0,258.6595,258.8804,258.5346,258.8804,5844.0
2023-05-11 15:45:00,269.49,269.72,269.42,269.59,13172.0,258.8516,259.0725,258.7844,258.9477,13172.0
2023-05-11 15:50:00,269.54,270.34,269.46,270.34,22888.0,258.8996,259.6681,258.8228,259.6681,22888.0
2023-05-11 15:55:00,270.37,270.69,270.0,270.49,53792.0,259.6969,260.0042,259.3415,259.8121,53792.0
2023-05-12 09:30:00,271.4,271.79,270.2,270.2,10886.0,261.8177,262.1939,260.6601,260.6601,10886.0
2023-05-12 09:35:00,270.63,271.31,270.19,271.31,4380.0,261.0749,261.7309,260.6504,261.7309,4380.0
2023-05-12 09:40:00,271.3,271.51,270.78,271.51,10353.0,261.7212,261.9238,261.2196,261.9238,10353.0
2023-05-12 09:45:00,271.34,271.79,270.68,270.86,10953.0,261.7598,262.1939,261.1231,261.2968,10953.0
2023-05-12 09:50:00,271.15,271.82,270.82,271.42,11913.0,261.5765,262.2229,261.2582,261.837,11913.0
2023-05-12 09:55:00,271.32,271.6,271.01,271.01,5296.0,261.7405,262.0107,261.4415,261.4415,5296.0
2023-05-12 10:00:00,270.71,271.23,270.71,270.79,3800.0,261.1521,261.6537,261.1521,261.2293,3800.0
2023-05-12 10:05:00,271.06,271.06,270.74,271.0,1772.0,261.4897,261.4897,261.181,261.4318,1772.0
2023-05-12 10:10:00,270.86,271.54,270.74,270.96,9358.0,261.2968,261.9528,261.181,261.3933,9358.0
2023-05-12 10:15:00,270.95,271.25,270.67,271.25,39865.0,261.3836,261.673,261.1135,261.673,39865.0
2023-05-12 10:20:00,271.17,271.35,270.78,270.88,2892.0,261.5958,261.7695,261.2196,261.3161,2892.0
2023-05-12 10:25:00,270.77,270.77,269.9,270.01,5315.0,261.21,261.21,260.3707,260.4768,5315.0
2023-05-12 10:30:00,270.0,270.26,269.71,269.94,11035.0,260.4671,260.718,260.1874,260.4093,11035.0
2023-05-12 10:35:00,269.79,270.13,269.64,269.64,10064.0,260.2646,260.5926,260.1199,260.1199,10064.0
2023-05-12 10:40:00,269.64,269.64,268.89,269.56,7209.0,260.1199,260.1199,259.3963,260.0427,7209.0
2023-05-12 10:45:00,269.6,270.29,269.21,269.82,13139.0,260.0813,260.7469,259.705,260.2935,13139.0
2023-05-12 10:50:00,269.81,269.9,269.0,269.07,9804.0,260.2839,260.3707,259.5025,259.57,9804.0
2023-05-12 10:55:00,268.99,269.13,268.42,268.49,11417.0,259.4928,259.6279,258.9429,259.0105,11417.0
2023-05-12 11:00:00,268.88,269.57,268.81,269.57,9548.0,259.3867,260.0523,259.3192,260.0523,9548.0
2023-05-12 11:05:00,270.11,270.41,270.08,270.37,2031.0,260.5733,260.8627,260.5443,260.8241,2031.0
2023-05-12 11:10:00,270.37,270.37,269.78,269.79,2587.0,260.8241,260.8241,260.2549,260.2646,2587.0
2023-05-12 11:15:00,269.69,269.69,268.95,268.95,5285.0,260.1681,260.1681,259.4542,259.4542,5285.0
2023-05-12 11:20:00,268.96,269.54,268.84,269.08,15044.0,259.4639,260.0234,259.3481,259.5796,15044.0
2023-05-12 11:25:00,269.22,269.68,269.04,269.29,4000.0,259.7147,260.1584,259.541,259.7822,4000.0
2023-05-12 11:30:00,269.28,269.68,269.22,269.5,6233.0,259.7726,260.1584,259.7147,259.9848,6233.0
2023-05-12 11:35:00,269.82,269.94,269.25,269.25,4063.0,260.2935,260.4093,259.7436,259.7436,4063.0
2023-05-12 11:40:00,269.46,269.53,269.1,269.1,2476.0,259.9462,260.0137,259.5989,259.5989,2476.0
2023-05-12 11:45:00,269.09,270.15,269.07,270.12,5685.0,259.5893,260.6118,259.57,260.5829,5685.0
2023-05-12 11:50:00,270.03,270.05,269.74,269.81,9360.0,260.4961,260.5154,260.2163,260.2839,9360.0
2023-05-12 11:55:00,269.76,270.42,269.74,270.35,7315.0,260.2356,260.8723,260.2163,260.8048,7315.0
2023-05-12 12:00:00,270.41,270.56,269.69,269.81,4911.0,260.8627,261.0074,260.1681,260.2839,4911.0
2023-05-12 12:05:00,269.81,269.81,269.41,269.44,4497.0,260.2839,260.2839,259.898,259.9269,4497.0
2023-05-12 12:10:00,269.43,269.54,268.91,269.38,8323.0,259.9173,260.0234,259.4156,259.869,8323.0
2023-05-12 12:15:00,269.38,270.03,269.32,270.03,2800.0,259.869,260.4961,259.8112,260.4961,2800.0
2023-05-12 12:20:00,269.96,269.96,269.31,269.73,4759.0,260.4286,260.4286,259.8015,260.2067,4759.0
2023-05-12 12:25:00,269.73,269.73,269.73,269.73,0.0,260.2067,260.2067,260.2067,260.2067,0.0
2023-05-12 12:30:00,269.64,270.06,269.64,269.73,2531.0,260.1199,260.525,260.1199,260.2067,2531.0
2023-05-12 12:35:00,269.88,270.08,269.38,269.66,5402.0,260.3514,260.5443,259.869,260.1391,5402.0
2023-05-12 12:40:00,269.76,269.77,269.25,269.25,4005.0,260.2356,260.2453,259.7436,259.7436,4005.0
2023-05-12 12:45:00,269.22,269.22,268.96,269.0,1638.0,259.7147,259.7147,259.4639,259.5025,1638.0
2023-05-12 12:50:00,269.12,269.65,269.0,269.65,6700.0,259.6182,260.1295,259.5025,260.1295,6700.0
2023-05-12 12:55:00,269.79,269.98,269.35,269.39,7166.0,260.2646,260.4479,259.8401,259.8787,7166.0
2023-05-12 13:00:00,269.3,269.34,269.0,269.32,4608.0,259.7919,259.8304,259.5025,259.8112,4608.0
2023-05-12 13:05:00,269.24,269.78,269.24,269.31,2726.0,259.734,260.2549,259.734,259.8015,2726.0
2023-05-12 13:10:00,269.82,269.82,269.66,269.66,800.0,260.2935,260.2935,260.1391,260.1391,800.0
2023-05-12 13:15:00,269.65,269.95,269.65,269.95,1297.0,260.1295,260.4189,260.1295,260.4189,1297.0
2023-05-12 13:20:00,269.87,270.11,269.7,270.03,5607.0,260.3417,260.5733,260.1777,260.4961,5607.0
2023-05-12 13:25:00,270.05,270.58,270.03,270.58,2300.0,260.5154,261.0267,260.4961,261.0267,2300.0
2023-05-12 13:30:00,270.5,270.6,270.41,270.44,2237.0,260.9495,261.046,260.8627,260.8916,2237.0
2023-05-12 13:35:00,270.41,270.73,270.12,270.68,4505.0,260.8627,261.1714,260.5829,261.1231,4505.0
2023-05-12 13:40:00,270.58,270.72,270.51,270.57,3116.0,261.0267,261.1617,260.9591,261.017,3116.0
2023-05-12 13:45:00,270.54,270.65,270.28,270.33,3844.0,260.9881,261.0942,260.7373,260.7855,3844.0
2023-05-12 13:50:00,270.36,270.49,270.2,270.2,7531.0,260.8144,260.9398,260.6601,260.6601,7531.0
2023-05-12 13:55:00,270.11,270.29,269.91,270.29,2112.0,260.5733,260.7469,260.3803,260.7469,2112.0
2023-05-12 14:00:00,270.03,270.12,269.7,270.01,3512.0,260.4961,260.5829,260.1777,260.4768,3512.0
2023-05-12 14:05:00,270.2,270.31,270.08,270.08,800.0,260.6601,260.7662,260.5443,260.5443,800.0
2023-05-12 14:10:00,270.21,270.43,270.06,270.38,4000.0,260.6697,260.882,260.525,260.8337,4000.0
2023-05-12 14:15:00,270.23,270.36,270.03,270.13,2000.0,260.689,260.8144,260.4961,260.5926,2000.0
2023-05-12 14:20:00,270.13,270.14,269.69,269.84,4176.0,260.5926,260.6022,260.1681,260.3128,4176.0
2023-05-12 14:25:00,269.91,270.22,269.85,269.92,8312.0,260.3803,260.6794,260.3224,260.39,8312.0
2023-05-12 14:30:00,269.91,270.13,269.76,270.05,6902.0,260.3803,260.5926,260.2356,260.5154,6902.0
2023-05-12 14:35:00,270.05,270.07,269.73,269.91,5090.0,260.5154,260.5347,260.2067,260.3803,5090.0
2023-05-12 14:40:00,269.95,269.99,269.5,269.9,8531.0,260.4189,260.4575,259.9848,260.3707,8531.0
2023-05-12 14:45:00,270.12,270.12,269.75,269.82,5562.0,260.5829,260.5829,260.226,260.2935,5562.0
2023-05-12 14:50:00,269.89,270.55,269.89,270.53,1821.0,260.361,260.9977,260.361,260.9784,1821.0
2023-05-12 14:55:00,270.66,270.86,270.49,270.61,4712.0,261.1038,261.2968,260.9398,261.0556,4712.0
2023-05-12 15:00:00,270.72,270.72,270.39,270.6,2572.0,261.1617,261.1617,260.8434,261.046,2572.0
2023-05-12 15:05:00,270.61,270.85,270.59,270.67,2907.0,261.0556,261.2871,261.0363,261.1135,2907.0
2023-05-12 15:10:00,270.61,270.66,270.38,270.51,1804.0,261.0556,261.1038,260.8337,260.9591,1804.0
2023-05-12 15:15:00,270.4,270.89,270.38,270.89,4603.0,260.853,261.3257,260.8337,261.3257,4603.0
2023-05-12 15:20:00,271.0,271.19,270.95,271.01,2200.0,261.4318,261.6151,261.3836,261.4415,2200.0
2023-05-12 15:25:00,271.0,271.4,270.99,271.23,6233.0,261.4318,261.8177,261.4222,261.6537,6233.0
2023-05-12 15:30:00,271.32,271.86,271.32,271.84,4418.0,261.7405,262.2615,261.7405,262.2422,4418.0
2023-05-12 15:35:00,271.86,272.08,271.68,271.95,6257.0,262.2615,262.4737,262.0878,262.3483,6257.0
2023-05-12 15:40:00,271.97,271.97,271.76,271.79,3909.0,262.3676,262.3676,262.165,262.1939,3909.0
2023-05-12 15:45:00,271.81,271.88,271.56,271.56,9090.0,262.2132,262.2808,261.9721,261.9721,9090.0
2023-05-12 15:50:00,271.4,271.89,270.95,271.84,15685.0,261.8177,262.2904,261.3836,262.2422,15685.0
2023-05-12 15:55:00,271.89,272.08,271.82,271.93,30542.0,262.2904,262.4737,262.2229,262.329,30542.0
2023-05-15 09:30:00,272.77,273.24,271.68,271.68,6068.0,263.1393,263.5928,262.0878,262.0878,6068.0
2023-05-15 09:35:00,271.15,271.62,270.87,271.27,2831.0,261.5765,262.0299,261.3064,261.6923,2831.0
2023-05-15 09:40:00,271.82,272.17,271.69,271.99,926.0,262.2229,262.5605,262.0975,262.3869,926.0
2023-05-15 09:45:00,272.24,272.87,271.71,272.87,13161.0,262.6281,263.2358,262.1168,263.2358,13161.0
2023-05-15 09:50:00,272.79,272.99,272.67,272.85,900.0,263.1586,263.3516,263.0429,263.2165,900.0
2023-05-15 09:55:00,272.67,272.78,272.42,272.78,504.0,263.0429,263.149,262.8017,263.149,504.0
2023-05-15 10:00:00,273.03,273.19,272.72,272.76,1402.0,263.3902,263.5445,263.0911,263.1297,1402.0
2023-05-15 10:05:00,273.07,273.31,272.7,272.74,2268.0,263.4288,263.6603,263.0718,263.1104,2268.0
2023-05-15 10:10:00,272.84,273.15,272.7,272.71,1159.0,263.2069,263.5059,263.0718,263.0815,1159.0
2023-05-15 10:15:00,272.93,272.93,272.72,272.72,750.0,263.2937,263.2937,263.0911,263.0911,750.0
2023-05-15 10:20:00,272.96,273.16,272.79,272.79,1311.0,263.3226,263.5156,263.1586,263.1586,1311.0
2023-05-15 10:25:00,272.93,273.54,272.93,273.31,1889.0,263.2937,263.8822,263.2937,263.6603,1889.0
2023-05-15 10:30:00,273.49,274.05,273.49,274.05,900.0,263.8339,264.3742,263.8339,264.3742,900.0
2023-05-15 10:35:00,274.33,274.38,274.08,274.09,1000.0,264.6443,264.6925,264.4031,264.4127,1000.0
2023-05-15 10:40:00,274.18,274.58,274.17,274.52,1211.0,264.4996,264.8854,264.4899,264.8276,1211.0
2023-05-15 10:45:00,274.44,274.76,274.2,274.76,1613.0,264.7504,265.0591,264.5189,265.0591,1613.0
2023-05-15 10:50:00,274.72,274.9,274.61,274.75,1797.0,265.0205,265.1941,264.9144,265.0494,1797.0
2023-05-15 10:55:00,274.71,275.03,274.52,274.79,4134.0,265.0108,265.3196,264.8276,265.088,4134.0
2023-05-15 11:00:00,274.8,274.85,274.34,274.63,3942.0,265.0977,265.1459,264.6539,264.9337,3942.0
2023-05-15 11:05:00,274.56,274.76,274.49,274.75,2310.0,264.8661,265.0591,264.7986,265.0494,2310.0
2023-05-15 11:10:00,274.84,274.93,274.73,274.74,2100.0,265.1363,265.2231,265.0301,265.0398,2100.0
2023-05-15 11:15:00,274.82,274.82,274.34,274.53,3358.0,265.117,265.117,264.6539,264.8372,3358.0
2023-05-15 11:20:00,274.54,274.71,274.44,274.55,1540.0,264.8469,265.0108,264.7504,264.8565,1540.0
2023-05-15 11:25:00,274.55,274.55,274.26,274.26,2700.0,264.8565,264.8565,264.5767,264.5767,2700.0
2023-05-15 11:30:00,274.4,274.45,273.95,274.37,3300.0,264.7118,264.76,264.2777,264.6829,3300.0
2023-05-15 11:35:00,274.37,274.47,274.33,274.33,634.0,264.6829,264.7793,264.6443,264.6443,634.0
2023-05-15 11:40:00,274.1,274.4,273.74,273.82,7472.0,264.4224,264.7118,264.0751,264.1523,7472.0
2023-05-15 11:45:00,273.93,274.45,273.92,274.45,1008.0,264.2584,264.76,264.2487,264.76,1008.0
2023-05-15 11:50:00,274.51,274.59,274.16,274.16,901.0,264.8179,264.8951,264.4803,264.4803,901.0
2023-05-15 11:55:00,274.43,274.43,274.38,274.38,413.0,264.7407,264.7407,264.6925,264.6925,413.0
2023-05-15 12:00:00,274.19,274.19,273.89,274.14,963.0,264.5092,264.5092,264.2198,264.461,963.0
2023-05-15 12:05:00,274.02,274.14,273.95,273.95,886.0,264.3452,264.461,264.2777,264.2777,886.0
2023-05-15 12:10:00,274.12,274.12,273.99,274.04,1200.0,264.4417,264.4417,264.3163,264.3645,1200.0
2023-05-15 12:15:00,274.07,274.5,273.96,274.5,2487.0,264.3934,264.8083,264.2873,264.8083,2487.0
2023-05-15 12:20:00,274.61,274.61,274.41,274.51,1115.0,264.9144,264.9144,264.7214,264.8179,1115.0
2023-05-15 12:25:00,274.37,274.45,274.23,274.37,1188.0,264.6829,264.76,264.5478,264.6829,1188.0
2023-05-15 12:30:00,274.32,274.47,274.28,274.28,906.0,264.6346,264.7793,264.596,264.596,906.0
2023-05-15 12:35:00,274.33,274.35,274.33,274.35,401.0,264.6443,264.6636,264.6443,264.6636,401.0
2023-05-15 12:40:00,274.35,274.48,274.2,274.48,884.0,264.6636,264.789,264.5189,264.789,884.0
2023-05-15 12:45:00,274.63,274.74,274.59,274.59,857.0,264.9337,265.0398,264.8951,264.8951,857.0
2023-05-15 12:50:00,275.01,275.05,274.75,274.75,1502.0,265.3003,265.3388,265.0494,265.0494,1502.0
2023-05-15 12:55:00,275.23,275.67,275.16,275.66,1200.0,265.5125,265.937,265.445,265.9273,1200.0
2023-05-15 13:00:00,275.54,275.57,275.38,275.39,1105.0,265.8115,265.8405,265.6572,265.6668,1105.0
2023-05-15 13:05:00,275.39,275.56,275.36,275.37,1589.0,265.6668,265.8308,265.6379,265.6475,1589.0
2023-05-15 13:10:00,275.54,275.59,275.24,275.37,1209.0,265.8115,265.8598,265.5221,265.6475,1209.0
2023-05-15 13:15:00,275.55,275.67,275.49,275.52,2226.0,265.8212,265.937,265.7633,265.7923,2226.0
2023-05-15 13:20:00,275.46,275.46,275.14,275.25,1377.0,265.7344,265.7344,265.4257,265.5318,1377.0
2023-05-15 13:25:00,275.25,275.25,274.16,274.4,6294.0,265.5318,265.5318,264.4803,264.7118,6294.0
2023-05-15 13:30:00,274.33,274.39,274.02,274.3,2200.0,264.6443,264.7021,264.3452,264.6153,2200.0
2023-05-15 13:35:00,274.18,274.18,273.82,273.82,1901.0,264.4996,264.4996,264.1523,264.1523,1901.0
2023-05-15 13:40:00,273.86,273.9,273.48,273.55,3117.0,264.1909,264.2294,263.8243,263.8918,3117.0
2023-05-15 13:45:00,273.57,273.57,273.56,273.56,200.0,263.9111,263.9111,263.9015,263.9015,200.0
2023-05-15 13:50:00,273.49,273.72,273.33,273.62,2667.0,263.8339,264.0558,263.6796,263.9593,2667.0
2023-05-15 13:55:00,273.62,273.77,273.59,273.62,900.0,263.9593,264.104,263.9304,263.9593,900.0
2023-05-15 14:00:00,273.88,274.17,273.84,274.17,4614.0,264.2102,264.4899,264.1716,264.4899,4614.0
2023-05-15 14:05:00,274.17,274.51,274.16,274.34,925.0,264.4899,264.8179,264.4803,264.6539,925.0
2023-05-15 14:10:00,274.51,275.07,274.35,275.03,10495.0,264.8179,265.3581,264.6636,265.3196,10495.0
2023-05-15 14:15:00,274.99,275.08,274.72,275.08,7750.0,265.281,265.3678,265.0205,265.3678,7750.0
2023-05-15 14:20:00,275.09,275.37,275.09,275.12,2195.0,265.3774,265.6475,265.3774,265.4064,2195.0
2023-05-15 14:25:00,275.08,275.26,274.8,274.8,2293.0,265.3678,265.5414,265.0977,265.0977,2293.0
2023-05-15 14:30:00,275.13,275.24,274.98,275.24,900.0,265.416,265.5221,265.2713,265.5221,900.0
2023-05-15 14:35:00,275.32,275.33,275.21,275.22,204.0,265.5993,265.609,265.4932,265.5028,204.0
2023-05-15 14:40:00,275.27,275.32,275.15,275.31,1374.0,265.5511,265.5993,265.4353,265.5897,1374.0
2023-05-15 14:45:00,275.36,275.55,275.29,275.32,1700.0,265.6379,265.8212,265.5704,265.5993,1700.0
2023-05-15 14:50:00,275.21,275.37,275.13,275.18,1227.0,265.4932,265.6475,265.416,265.4643,1227.0
2023-05-15 14:55:00,275.18,275.39,275.09,275.25,3304.0,265.4643,265.6668,265.3774,265.5318,3304.0
2023-05-15 15:00:00,275.32,275.46,275.23,275.38,2001.0,265.5993,265.7344,265.5125,265.6572,2001.0
2023-05-15 15:05:00,275.29,275.38,275.09,275.11,1100.0,265.5704,265.6572,265.3774,265.3967,1100.0
2023-05-15 15:10:00,275.17,275.26,275.02,275.05,4865.0,265.4546,265.5414,265.3099,265.3388,4865.0
2023-05-15 15:15:00,275.02,275.28,274.84,275.22,5412.0,265.3099,265.5607,265.1363,265.5028,5412.0
2023-05-15 15:20:00,275.13,275.13,274.98,275.12,1803.0,265.416,265.416,265.2713,265.4064,1803.0
2023-05-15 15:25:00,275.03,275.05,274.74,274.95,3377.0,265.3196,265.3388,265.0398,265.2424,3377.0
2023-05-15 15:30:00,275.01,275.26,275.01,275.13,4764.0,265.3003,265.5414,265.3003,265.416,4764.0
2023-05-15 15:35:00,275.08,275.18,275.01,275.12,3152.0,265.3678,265.4643,265.3003,265.4064,3152.0
2023-05-15 15:40:00,275.1,275.16,274.31,274.44,6546.0,265.3871,265.445,264.625,264.7504,6546.0
2023-05-15 15:45:00,274.51,274.71,274.36,274.43,7204.0,264.8179,265.0108,264.6732,264.7407,7204.0
2023-05-15 15:50:00,274.39,274.62,274.24,274.36,9015.0,264.7021,264.924,264.5574,264.6732,9015.0
2023-05-15 15:55:00,274.23,274.57,274.08,274.26,21256.0,264.5478,264.8758,264.4031,264.5767,21256.0
2023-05-16 09:30:00,271.42,272.39,271.42,272.39,9180.0,261.837,262.7728,261.837,262.7728,9180.0
2023-05-16 09:35:00,271.8,272.95,271.22,271.68,11166.0,262.2036,263.313,261.6441,262.0878,11166.0
2023-05-16 09:40:00,271.96,272.06,271.64,271.87,3639.0,262.3579,262.4544,262.0492,262.2711,3639.0
2023-05-16 09:45:00,271.37,272.13,271.37,271.51,7666.0,261.7888,262.5219,261.7888,261.9238,7666.0
2023-05-16 09:50:00,271.1,271.1,270.04,270.28,4383.0,261.5283,261.5283,260.5057,260.7373,4383.0
2023-05-16 09:55:00,270.3,270.53,270.3,270.5,1138.0,260.7566,260.9784,260.7566,260.9495,1138.0
2023-05-16 10:00:00,270.43,270.73,270.0,270.55,10270.0,260.882,261.1714,260.4671,260.9977,10270.0
2023-05-16 10:05:00,270.5,271.16,270.44,270.44,5620.0,260.9495,261.5862,260.8916,260.8916,5620.0
2023-05-16 10:10:00,270.38,270.38,269.5,269.5,2011.0,260.8337,260.8337,259.9848,259.9848,2011.0
2023-05-16 10:15:00,269.9,269.9,269.48,269.8,1870.0,260.3707,260.3707,259.9655,260.2742,1870.0
2023-05-16 10:20:00,269.71,269.71,269.39,269.65,2038.0,260.1874,260.1874,259.8787,260.1295,2038.0
2023-05-16 10:25:00,269.77,270.2,269.77,270.05,3900.0,260.2453,260.6601,260.2453,260.5154,3900.0
2023-05-16 10:30:00,270.14,270.2,269.47,269.61,2990.0,260.6022,260.6601,259.9559,260.0909,2990.0
2023-05-16 10:35:00,269.47,269.47,268.97,269.05,1503.0,259.9559,259.9559,259.4735,259.5507,1503.0
2023-05-16 10:40:00,269.21,269.41,268.97,269.41,3689.0,259.705,259.898,259.4735,259.898,3689.0
2023-05-16 10:45:00,269.34,269.64,268.87,269.55,5370.0,259.8304,260.1199,259.377,260.033,5370.0
2023-05-16 10:50:00,269.58,269.79,269.48,269.54,4247.0,260.062,260.2646,259.9655,260.0234,4247.0
2023-05-16 10:55:00,269.7,270.17,269.61,269.61,2300.0,260.1777,260.6311,260.0909,260.0909,2300.0
2023-05-16 11:00:00,269.49,269.79,269.49,269.64,600.0,259.9752,260.2646,259.9752,260.1199,600.0
2023-05-16 11:05:00,269.49,270.17,269.49,270.01,2503.0,259.9752,260.6311,259.9752,260.4768,2503.0
2023-05-16 11:10:00,270.12,270.42,269.81,269.82,6918.0,260.5829,260.8723,260.2839,260.2935,6918.0
2023-05-16 11:15:00,269.97,270.17,269.96,270.03,762.0,260.4382,260.6311,260.4286,260.4961,762.0
2023-05-16 11:20:00,270.03,270.07,269.72,270.06,3871.0,260.4961,260.5347,260.197,260.525,3871.0
2023-05-16 11:25:00,269.98,270.42,269.98,270.29,1532.0,260.4479,260.8723,260.4479,260.7469,1532.0
2023-05-16 11:30:00,270.48,270.48,270.13,270.18,2305.0,260.9302,260.9302,260.5926,260.6408,2305.0
2023-05-16 11:35:00,270.15,270.15,269.64,269.66,1390.0,260.6118,260.6118,260.1199,260.1391,1390.0
2023-05-16 11:40:00,269.79,269.97,269.6,269.97,1867.0,260.2646,260.4382,260.0813,260.4382,1867.0
2023-05-16 11:45:00,270.06,270.32,270.06,270.32,901.0,260.525,260.7758,260.525,260.7758,901.0
2023-05-16 11:50:00,270.35,270.5,270.13,270.22,4080.0,260.8048,260.9495,260.5926,260.6794,4080.0
2023-05-16 11:55:00,270.21,270.47,270.07,270.07,1427.0,260.6697,260.9206,260.5347,260.5347,1427.0
2023-05-16 12:00:00,270.25,270.37,270.22,270.29,2310.0,260.7083,260.8241,260.6794,260.7469,2310.0
2023-05-16 12:05:00,270.34,270.45,270.18,270.45,1000.0,260.7951,260.9013,260.6408,260.9013,1000.0
2023-05-16 12:10:00,270.32,270.57,270.3,270.57,3201.0,260.7758,261.017,260.7566,261.017,3201.0
2023-05-16 12:15:00,270.59,270.59,270.44,270.53,1023.0,261.0363,261.0363,260.8916,260.9784,1023.0
2023-05-16 12:20:00,270.55,270.59,270.44,270.59,950.0,260.9977,261.0363,260.8916,261.0363,950.0
2023-05-16 12:25:00,270.54,270.8,270.54,270.8,1483.0,260.9881,261.2389,260.9881,261.2389,1483.0
2023-05-16 12:30:00,270.82,270.95,270.7,270.81,2971.0,261.2582,261.3836,261.1424,261.2485,2971.0
2023-05-16 12:35:00,270.74,270.97,270.65,270.97,1300.0,261.181,261.4029,261.0942,261.4029,1300.0
2023-05-16 12:40:00,271.01,271.06,270.89,271.01,3100.0,261.4415,261.4897,261.3257,261.4415,3100.0
2023-05-16 12:45:00,271.01,271.02,270.66,270.69,1623.0,261.4415,261.4511,261.1038,261.1328,1623.0
2023-05-16 12:50:00,270.78,270.87,270.75,270.75,1100.0,261.2196,261.3064,261.1907,261.1907,1100.0
2023-05-16 12:55:00,270.78,270.97,270.73,270.97,9151.0,261.2196,261.4029,261.1714,261.4029,9151.0
2023-05-16 13:00:00,271.0,271.03,270.75,270.84,3723.0,261.4318,261.4608,261.1907,261.2775,3723.0
2023-05-16 13:05:00,270.81,270.99,270.8,270.88,1200.0,261.2485,261.4222,261.2389,261.3161,1200.0
2023-05-16 13:10:00,270.92,270.98,270.84,270.86,3078.0,261.3547,261.4125,261.2775,261.2968,3078.0
2023-05-16 13:15:00,270.96,271.18,270.96,271.12,1300.0,261.3933,261.6055,261.3933,261.5476,1300.0
2023-05-16 13:20:00,271.12,271.22,270.82,270.87,3951.0,261.5476,261.6441,261.2582,261.3064,3951.0
2023-05-16 13:25:00,270.81,271.02,270.79,270.79,900.0,261.2485,261.4511,261.2293,261.2293,900.0
2023-05-16 13:30:00,270.81,270.81,270.66,270.66,700.0,261.2485,261.2485,261.1038,261.1038,700.0
2023-05-16 13:35:00,270.99,271.18,270.88,271.18,1305.0,261.4222,261.6055,261.3161,261.6055,1305.0
2023-05-16 13:40:00,271.04,271.4,271.04,271.31,1207.0,261.4704,261.8177,261.4704,261.7309,1207.0
2023-05-16 13:45:00,271.28,271.64,271.22,271.63,2106.0,261.702,262.0492,261.6441,262.0396,2106.0
2023-05-16 13:50:00,271.76,271.95,271.62,271.86,900.0,262.165,262.3483,262.0299,262.2615,900.0
2023-05-16 13:55:00,271.65,271.81,271.61,271.81,1568.0,262.0589,262.2132,262.0203,262.2132,1568.0
2023-05-16 14:00:00,271.62,271.72,271.5,271.5,1037.0,262.0299,262.1264,261.9142,261.9142,1037.0
2023-05-16 14:05:00,271.27,271.45,270.96,271.26,4660.0,261.6923,261.8659,261.3933,261.6827,4660.0
2023-05-16 14:10:00,271.14,271.14,271.14,271.14,100.0,261.5669,261.5669,261.5669,261.5669,100.0
2023-05-16 14:15:00,271.25,271.38,271.07,271.21,2806.0,261.673,261.7984,261.4994,261.6344,2806.0
2023-05-16 14:20:00,271.41,271.46,271.25,271.33,1600.0,261.8274,261.8756,261.673,261.7502,1600.0
2023-05-16 14:25:00,271.16,271.33,271.16,271.33,500.0,261.5862,261.7502,261.5862,261.7502,500.0
2023-05-16 14:30:00,271.22,271.22,270.99,271.08,1301.0,261.6441,261.6441,261.4222,261.509,1301.0
2023-05-16 14:35:00,271.09,271.13,270.91,271.13,2239.0,261.5187,261.5572,261.345,261.5572,2239.0
2023-05-16 14:40:00,271.3,271.3,270.8,270.81,601.0,261.7212,261.7212,261.2389,261.2485,601.0
2023-05-16 14:45:00,270.66,270.74,270.51,270.57,1800.0,261.1038,261.181,260.9591,261.017,1800.0
2023-05-16 14:50:00,270.93,271.02,270.43,270.43,3980.0,261.3643,261.4511,260.882,260.882,3980.0
2023-05-16 14:55:00,270.43,270.85,270.43,270.82,1542.0,260.882,261.2871,260.882,261.2582,1542.0
2023-05-16 15:00:00,270.94,271.17,270.88,271.17,6994.0,261.374,261.5958,261.3161,261.5958,6994.0
2023-05-16 15:05:00,271.16,271.16,270.76,270.76,600.0,261.5862,261.5862,261.2003,261.2003,600.0
2023-05-16 15:10:00,270.94,271.08,270.61,270.72,1900.0,261.374,261.509,261.0556,261.1617,1900.0
2023-05-16 15:15:00,270.77,270.95,270.77,270.81,1006.0,261.21,261.3836,261.21,261.2485,1006.0
2023-05-16 15:20:00,270.7,271.33,270.7,271.23,2597.0,261.1424,261.7502,261.1424,261.6537,2597.0
2023-05-16 15:25:00,271.17,271.58,271.14,271.58,3503.0,261.5958,261.9914,261.5669,261.9914,3503.0
2023-05-16 15:30:00,271.58,271.93,271.55,271.84,2618.0,261.9914,262.329,261.9624,262.2422,2618.0
2023-05-16 15:35:00,271.85,271.85,271.58,271.74,5600.0,262.2518,262.2518,261.9914,262.1457,5600.0
2023-05-16 15:40:00,271.79,271.82,271.5,271.58,7412.0,262.1939,262.2229,261.9142,261.9914,7412.0
2023-05-16 15:45:00,271.5,271.55,271.22,271.37,7496.0,261.9142,261.9624,261.6441,261.7888,7496.0
2023-05-16 15:50:00,271.32,271.39,270.62,270.66,7776.0,261.7405,261.8081,261.0653,261.1038,7776.0
2023-05-16 15:55:00,270.56,270.74,269.89,269.99,28973.0,261.0074,261.181,260.361,260.4575,28973.0
2023-05-17 09:30:00,272.68,272.77,271.32,272.06,8937.0,263.0525,263.1393,261.7405,262.4544,8937.0
2023-05-17 09:35:00,272.7,272.99,271.88,272.45,5889.0,263.0718,263.3516,262.2808,262.8306,5889.0
2023-05-17 09:40:00,272.09,272.48,272.09,272.44,389.0,262.4834,262.8596,262.4834,262.821,389.0
2023-05-17 09:45:00,272.57,273.17,272.52,272.96,2218.0,262.9464,263.5252,262.8982,263.3226,2218.0
2023-05-17 09:50:00,272.87,272.9,272.2,272.2,3537.0,263.2358,263.2648,262.5895,262.5895,3537.0
2023-05-17 09:55:00,272.38,272.38,272.02,272.02,2065.0,262.7631,262.7631,262.4158,262.4158,2065.0
2023-05-17 10:00:00,272.02,272.35,271.92,272.31,1783.0,262.4158,262.7342,262.3194,262.6956,1783.0
2023-05-17 10:05:00,272.17,273.05,272.16,272.49,1603.0,262.5605,263.4095,262.5509,262.8692,1603.0
2023-05-17 10:10:00,272.53,272.54,272.26,272.3,2140.0,262.9078,262.9175,262.6474,262.6859,2140.0
2023-05-17 10:15:00,272.41,272.46,272.3,272.3,1285.0,262.7921,262.8403,262.6859,262.6859,1285.0
2023-05-17 10:20:00,272.33,272.45,272.33,272.45,533.0,262.7149,262.8306,262.7149,262.8306,533.0
2023-05-17 10:25:00,272.43,272.7,272.35,272.4,3050.0,262.8113,263.0718,262.7342,262.7824,3050.0
2023-05-17 10:30:00,272.6,272.8,272.46,272.76,1200.0,262.9753,263.1683,262.8403,263.1297,1200.0
2023-05-17 10:35:00,272.88,272.88,272.62,272.63,1253.0,263.2455,263.2455,262.9946,263.0043,1253.0
2023-05-17 10:40:00,272.58,272.69,272.54,272.69,532.0,262.9561,263.0622,262.9175,263.0622,532.0
2023-05-17 10:45:00,273.02,273.09,272.73,272.74,3411.0,263.3805,263.448,263.1008,263.1104,3411.0
2023-05-17 10:50:00,272.88,272.89,272.75,272.85,600.0,263.2455,263.2551,263.1201,263.2165,600.0
2023-05-17 10:55:00,272.84,272.99,272.84,272.96,743.0,263.2069,263.3516,263.2069,263.3226,743.0
2023-05-17 11:00:00,273.26,273.57,273.26,273.38,930.0,263.612,263.9111,263.612,263.7278,930.0
2023-05-17 11:05:00,273.53,273.78,273.53,273.78,400.0,263.8725,264.1137,263.8725,264.1137,400.0
2023-05-17 11:10:00,273.81,273.85,273.53,273.53,1072.0,264.1426,264.1812,263.8725,263.8725,1072.0
2023-05-17 11:15:00,273.65,274.18,273.59,273.74,1189.0,263.9883,264.4996,263.9304,264.0751,1189.0
2023-05-17 11:20:00,273.85,273.85,273.35,273.67,2425.0,264.1812,264.1812,263.6989,264.0076,2425.0
2023-05-17 11:25:00,273.92,273.92,273.92,273.92,200.0,264.2487,264.2487,264.2487,264.2487,200.0
2023-05-17 11:30:00,274.19,274.19,273.93,273.93,300.0,264.5092,264.5092,264.2584,264.2584,300.0
2023-05-17 11:35:00,274.0,274.04,273.84,274.04,736.0,264.3259,264.3645,264.1716,264.3645,736.0
2023-05-17 11:40:00,274.39,274.46,274.28,274.37,1821.0,264.7021,264.7697,264.596,264.6829,1821.0
2023-05-17 11:45:00,274.53,274.63,274.36,274.36,2012.0,264.8372,264.9337,264.6732,264.6732,2012.0
2023-05-17 11:50:00,274.49,274.5,274.32,274.42,509.0,264.7986,264.8083,264.6346,264.7311,509.0
2023-05-17 11:55:00,274.38,274.4,274.09,274.23,4024.0,264.6925,264.7118,264.4127,264.5478,4024.0
2023-05-17 12:00:00,274.48,274.58,274.39,274.49,915.0,264.789,264.8854,264.7021,264.7986,915.0
2023-05-17 12:05:00,274.29,274.29,274.29,274.29,100.0,264.6057,264.6057,264.6057,264.6057,100.0
2023-05-17 12:10:00,274.41,274.5,274.41,274.47,300.0,264.7214,264.8083,264.7214,264.7793,300.0
2023-05-17 12:15:00,274.59,274.61,274.48,274.61,990.0,264.8951,264.9144,264.789,264.9144,990.0
2023-05-17 12:20:00,274.49,274.58,274.05,274.06,6451.0,264.7986,264.8854,264.3742,264.3838,6451.0
2023-05-17 12:25:00,273.99,274.09,273.96,273.97,945.0,264.3163,264.4127,264.2873,264.297,945.0
2023-05-17 12:30:00,273.86,274.04,273.86,273.89,1100.0,264.1909,264.3645,264.1909,264.2198,1100.0
2023-05-17 12:35:00,273.87,274.09,273.81,274.02,1708.0,264.2005,264.4127,264.1426,264.3452,1708.0
2023-05-17 12:40:00,274.19,274.28,273.83,274.06,1836.0,264.5092,264.596,264.1619,264.3838,1836.0
2023-05-17 12:45:00,274.5,274.77,274.5,274.77,300.0,264.8083,265.0687,264.8083,265.0687,300.0
2023-05-17 12:50:00,274.66,274.9,274.66,274.85,1128.0,264.9626,265.1941,264.9626,265.1459,1128.0
2023-05-17 12:55:00,275.0,275.05,274.54,274.54,2908.0,265.2906,265.3388,264.8469,264.8469,2908.0
2023-05-17 13:00:00,275.14,275.14,274.86,274.86,950.0,265.4257,265.4257,265.1556,265.1556,950.0
2023-05-17 13:05:00,274.99,275.28,274.99,275.03,2802.0,265.281,265.5607,265.281,265.3196,2802.0
2023-05-17 13:10:00,274.94,275.1,274.79,274.97,3792.0,265.2327,265.3871,265.088,265.2617,3792.0
2023-05-17 13:15:00,274.89,274.89,274.7,274.7,1000.0,265.1845,265.1845,265.0012,265.0012,1000.0
2023-05-17 13:20:00,274.69,275.12,274.69,274.82,2920.0,264.9916,265.4064,264.9916,265.117,2920.0
2023-05-17 13:25:00,274.86,274.88,274.85,274.88,400.0,265.1556,265.1748,265.1459,265.1748,400.0
2023-05-17 13:30:00,274.9,275.47,274.89,275.47,2140.0,265.1941,265.744,265.1845,265.744,2140.0
2023-05-17 13:35:00,275.38,275.51,275.24,275.36,3905.0,265.6572,265.7826,265.5221,265.6379,3905.0
2023-05-17 13:40:00,275.37,276.05,275.35,275.59,9864.0,265.6475,266.3035,265.6283,265.8598,9864.0
2023-05-17 13:45:00,275.7,275.71,275.52,275.67,1040.0,265.9659,265.9755,265.7923,265.937,1040.0
2023-05-17 13:50:00,275.54,275.63,275.47,275.49,1224.0,265.8115,265.8984,265.744,265.7633,1224.0
2023-05-17 13:55:00,275.5,275.64,275.44,275.52,2662.0,265.773,265.908,265.7151,265.7923,2662.0
2023-05-17 14:00:00,275.8,276.0,275.59,275.62,3124.0,266.0624,266.2553,265.8598,265.8887,3124.0
2023-05-17 14:05:00,275.5,275.56,275.37,275.48,4123.0,265.773,265.8308,265.6475,265.7537,4123.0
2023-05-17 14:10:00,275.61,275.79,275.53,275.59,1563.0,265.8791,266.0527,265.8019,265.8598,1563.0
2023-05-17 14:15:00,275.5,275.64,275.28,275.62,2512.0,265.773,265.908,265.5607,265.8887,2512.0
2023-05-17 14:20:00,275.49,275.62,275.1,275.1,2660.0,265.7633,265.8887,265.3871,265.3871,2660.0
2023-05-17 14:25:00,275.27,275.27,274.92,274.92,1789.0,265.5511,265.5511,265.2134,265.2134,1789.0
2023-05-17 14:30:00,274.96,274.96,274.76,274.89,1582.0,265.252,265.252,265.0591,265.1845,1582.0
2023-05-17 14:35:00,274.75,274.92,274.62,274.81,2362.0,265.0494,265.2134,264.924,265.1073,2362.0
2023-05-17 14:40:00,274.81,274.88,274.71,274.71,1701.0,265.1073,265.1748,265.0108,265.0108,1701.0
2023-05-17 14:45:00,274.68,274.89,274.66,274.75,1401.0,264.9819,265.1845,264.9626,265.0494,1401.0
2023-05-17 14:50:00,274.75,274.75,274.19,274.19,2326.0,265.0494,265.0494,264.5092,264.5092,2326.0
2023-05-17 14:55:00,274.18,274.18,274.05,274.12,725.0,264.4996,264.4996,264.3742,264.4417,725.0
2023-05-17 15:00:00,274.06,274.45,273.93,274.45,1822.0,264.3838,264.76,264.2584,264.76,1822.0
2023-05-17 15:05:00,274.49,274.88,274.36,274.8,1881.0,264.7986,265.1748,264.6732,265.0977,1881.0
2023-05-17 15:10:00,274.88,274.99,274.7,274.71,5064.0,265.1748,265.281,265.0012,265.0108,5064.0
2023-05-17 15:15:00,274.64,275.04,274.64,274.78,2767.0,264.9433,265.3292,264.9433,265.0784,2767.0
2023-05-17 15:20:00,274.8,274.8,274.19,274.19,3633.0,265.0977,265.0977,264.5092,264.5092,3633.0
2023-05-17 15:25:00,274.18,274.25,274.04,274.16,4164.0,264.4996,264.5671,264.3645,264.4803,4164.0
2023-05-17 15:30:00,274.08,274.57,274.08,274.49,4820.0,264.4031,264.8758,264.4031,264.7986,4820.0
2023-05-17 15:35:00,274.49,274.94,274.32,274.8,9511.0,264.7986,265.2327,264.6346,265.0977,9511.0
2023-05-17 15:40:00,274.7,274.94,274.55,274.6,8741.0,265.0012,265.2327,264.8565,264.9047,8741.0
2023-05-17 15:45:00,274.66,275.14,274.65,275.07,4876.0,264.9626,265.4257,264.953,265.3581,4876.0
2023-05-17 15:50:00,274.99,275.17,274.57,274.61,10730.0,265.281,265.4546,264.8758,264.9144,10730.0
2023-05-17 15:55:00,274.68,274.76,274.12,274.69,32111.0,264.9819,265.0591,264.4417,264.9916,32111.0
2023-05-18 09:30:00,275.54,275.54,273.96,274.8,3933.0,265.8115,265.8115,264.2873,265.0977,3933.0
2023-05-18 09:35:00,274.36,275.4,274.26,275.38,1215.0,264.6732,265.6765,264.5767,265.6572,1215.0
2023-05-18 09:40:00,275.19,275.41,274.76,275.14,4308.0,265.4739,265.6861,265.0591,265.4257,4308.0
2023-05-18 09:45:00,275.03,275.03,274.53,274.83,900.0,265.3196,265.3196,264.8372,265.1266,900.0
2023-05-18 09:50:00,274.76,275.31,274.66,275.15,3540.0,265.0591,265.5897,264.9626,265.4353,3540.0
2023-05-18 09:55:00,275.28,275.6,275.19,275.6,3392.0,265.5607,265.8694,265.4739,265.8694,3392.0
2023-05-18 10:00:00,275.52,276.22,275.49,276.1,3850.0,265.7923,266.4675,265.7633,266.3518,3850.0
2023-05-18 10:05:00,276.38,276.38,276.18,276.35,902.0,266.6219,266.6219,266.4289,266.5929,902.0
2023-05-18 10:10:00,276.68,277.04,276.68,276.82,2584.0,266.9113,267.2586,266.9113,267.0464,2584.0
2023-05-18 10:15:00,276.7,277.97,276.7,277.76,8767.0,266.9306,268.1557,266.9306,267.9532,8767.0
2023-05-18 10:20:00,277.78,278.71,277.78,278.28,2890.0,267.9725,268.8696,267.9725,268.4548,2890.0
2023-05-18 10:25:00,278.35,278.43,278.22,278.28,1500.0,268.5223,268.5995,268.3969,268.4548,1500.0
2023-05-18 10:30:00,278.39,278.83,278.18,278.83,1359.0,268.5609,268.9854,268.3583,268.9854,1359.0
2023-05-18 10:35:00,278.76,279.12,278.59,279.1,4081.0,268.9179,269.2651,268.7539,269.2459,4081.0
2023-05-18 10:40:00,279.08,279.64,278.9,279.34,6593.0,269.2266,269.7668,269.0529,269.4774,6593.0
2023-05-18 10:45:00,279.36,279.97,279.35,279.87,3441.0,269.4967,270.0851,269.487,269.9887,3441.0
2023-05-18 10:50:00,279.89,279.89,279.55,279.73,3222.0,270.008,270.008,269.68,269.8536,3222.0
2023-05-18 10:55:00,279.85,280.46,279.85,280.36,4167.0,269.9694,270.5578,269.9694,270.4614,4167.0
2023-05-18 11:00:00,280.42,280.61,280.26,280.57,2399.0,270.5192,270.7025,270.3649,270.664,2399.0
2023-05-18 11:05:00,280.44,280.45,279.98,279.98,2578.0,270.5385,270.5482,270.0948,270.0948,2578.0
2023-05-18 11:10:00,280.02,280.02,279.82,279.86,2110.0,270.1334,270.1334,269.9404,269.979,2110.0
2023-05-18 11:15:00,279.89,280.0,279.66,279.66,3076.0,270.008,270.1141,269.7861,269.7861,3076.0
2023-05-18 11:20:00,279.79,279.79,279.22,279.22,2294.0,269.9115,269.9115,269.3616,269.3616,2294.0
2023-05-18 11:25:00,279.31,279.5,279.19,279.44,2362.0,269.4484,269.6317,269.3327,269.5738,2362.0
2023-05-18 11:30:00,279.45,279.47,279.19,279.4,3042.0,269.5835,269.6028,269.3327,269.5353,3042.0
2023-05-18 11:35:00,279.28,279.58,279.26,279.44,1761.0,269.4195,269.7089,269.4002,269.5738,1761.0
2023-05-18 11:40:00,279.22,279.6,279.22,279.59,1374.0,269.3616,269.7282,269.3616,269.7186,1374.0
2023-05-18 11:45:00,279.47,280.24,279.47,280.14,2129.0,269.6028,270.3456,269.6028,270.2491,2129.0
2023-05-18 11:50:00,280.32,280.32,279.88,279.93,4773.0,270.4228,270.4228,269.9983,270.0465,4773.0
2023-05-18 11:55:00,279.8,279.8,278.95,278.95,1250.0,269.9211,269.9211,269.1011,269.1011,1250.0
2023-05-18 12:00:00,278.87,278.93,278.4,278.4,1400.0,269.024,269.0819,268.5706,268.5706,1400.0
2023-05-18 12:05:00,278.34,278.38,277.93,278.13,1500.0,268.5127,268.5513,268.1172,268.3101,1500.0
2023-05-18 12:10:00,278.41,278.44,277.64,277.7,2200.0,268.5802,268.6092,267.8374,267.8953,2200.0
2023-05-18 12:15:00,277.42,277.64,277.37,277.44,5911.0,267.6252,267.8374,267.5769,267.6445,5911.0
2023-05-18 12:20:00,277.5,277.73,277.3,277.63,5525.0,267.7023,267.9242,267.5094,267.8278,5525.0
2023-05-18 12:25:00,277.45,277.49,277.1,277.35,2753.0,267.6541,267.6927,267.3165,267.5576,2753.0
2023-05-18 12:30:00,277.46,277.55,277.4,277.4,1696.0,267.6638,267.7506,267.6059,267.6059,1696.0
2023-05-18 12:35:00,277.4,277.4,276.87,276.87,1260.0,267.6059,267.6059,267.0946,267.0946,1260.0
2023-05-18 12:40:00,276.9,276.94,276.54,276.86,2900.0,267.1235,267.1621,266.7762,267.0849,2900.0
2023-05-18 12:45:00,276.98,276.98,276.72,276.87,6372.0,267.2007,267.2007,266.9499,267.0946,6372.0
2023-05-18 12:50:00,276.85,276.85,276.64,276.64,1911.0,267.0753,267.0753,266.8727,266.8727,1911.0
2023-05-18 12:55:00,276.34,276.7,276.33,276.69,16417.0,266.5833,266.9306,266.5737,266.9209,16417.0
2023-05-18 13:00:00,276.85,278.11,276.83,277.93,3301.0,267.0753,268.2908,267.056,268.1172,3301.0
2023-05-18 13:05:00,277.87,277.96,277.47,277.66,2892.0,268.0593,268.1461,267.6734,267.8567,2892.0
2023-05-18 13:10:00,277.82,277.82,277.5,277.58,1975.0,268.011,268.011,267.7023,267.7795,1975.0
2023-05-18 13:15:00,277.75,277.92,277.68,277.84,2200.0,267.9435,268.1075,267.876,268.0303,2200.0
2023-05-18 13:20:00,277.8,278.03,277.68,277.84,5298.0,267.9918,268.2136,267.876,268.0303,5298.0
2023-05-18 13:25:00,277.72,277.81,277.3,277.32,13018.0,267.9146,268.0014,267.5094,267.5287,13018.0
2023-05-18 13:30:00,277.43,277.58,277.27,277.53,1479.0,267.6348,267.7795,267.4805,267.7313,1479.0
2023-05-18 13:35:00,277.42,277.42,277.22,277.22,1207.0,267.6252,267.6252,267.4322,267.4322,1207.0
2023-05-18 13:40:00,277.22,277.37,277.2,277.22,4394.0,267.4322,267.5769,267.4129,267.4322,4394.0
2023-05-18 13:45:00,277.2,277.22,276.98,277.1,12589.0,267.4129,267.4322,267.2007,267.3165,12589.0
2023-05-18 13:50:00,277.1,277.77,277.06,277.24,14863.0,267.3165,267.9628,267.2779,267.4515,14863.0
2023-05-18 13:55:00,277.21,277.42,277.17,277.37,1998.0,267.4226,267.6252,267.384,267.5769,1998.0
2023-05-18 14:00:00,277.11,277.76,277.11,277.76,4059.0,267.3261,267.9532,267.3261,267.9532,4059.0
2023-05-18 14:05:00,277.66,278.29,277.65,278.29,9004.0,267.8567,268.4645,267.847,268.4645,9004.0
2023-05-18 14:10:00,278.23,278.7,278.12,278.7,5576.0,268.4066,268.86,268.3005,268.86,5576.0
2023-05-18 14:15:00,278.69,278.78,278.36,278.36,9803.0,268.8503,268.9372,268.532,268.532,9803.0
2023-05-18 14:20:00,278.57,278.61,278.36,278.56,1113.0,268.7346,268.7732,268.532,268.7249,1113.0
2023-05-18 14:25:00,278.64,278.81,278.55,278.69,2877.0,268.8021,268.9661,268.7153,268.8503,2877.0
2023-05-18 14:30:00,278.75,279.12,278.75,278.92,2740.0,268.9082,269.2651,268.9082,269.0722,2740.0
2023-05-18 14:35:00,278.92,279.45,278.92,279.21,3085.0,269.0722,269.5835,269.0722,269.352,3085.0
2023-05-18 14:40:00,279.25,279.26,278.9,279.01,7304.0,269.3906,269.4002,269.0529,269.159,7304.0
2023-05-18 14:45:00,278.93,279.1,278.84,279.07,2155.0,269.0819,269.2459,268.995,269.2169,2155.0
2023-05-18 14:50:00,279.16,279.16,278.85,278.85,3011.0,269.3037,269.3037,269.0047,269.0047,3011.0
2023-05-18 14:55:00,278.93,279.26,278.79,279.17,6015.0,269.0819,269.4002,268.9468,269.3134,6015.0
2023-05-18 15:00:00,279.16,279.33,278.79,278.88,2847.0,269.3037,269.4677,268.9468,269.0336,2847.0
2023-05-18 15:05:00,278.79,279.98,278.58,279.85,12878.0,268.9468,270.0948,268.7442,269.9694,12878.0
2023-05-18 15:10:00,279.85,280.23,279.84,280.23,3460.0,269.9694,270.336,269.9597,270.336,3460.0
2023-05-18 15:15:00,280.26,280.72,280.16,280.72,5574.0,270.3649,270.8087,270.2684,270.8087,5574.0
2023-05-18 15:20:00,280.75,280.94,280.5,280.68,11397.0,270.8376,271.0209,270.5964,270.7701,11397.0
2023-05-18 15:25:00,280.74,281.09,280.67,280.7,7377.0,270.8279,271.1656,270.7604,270.7894,7377.0
2023-05-18 15:30:00,280.7,280.77,280.46,280.55,6858.0,270.7894,270.8569,270.5578,270.6447,6858.0
2023-05-18 15:35:00,280.46,280.46,280.0,280.17,7965.0,270.5578,270.5578,270.1141,270.2781,7965.0
2023-05-18 15:40:00,280.17,280.89,280.08,280.76,12346.0,270.2781,270.9727,270.1913,270.8472,12346.0
2023-05-18 15:45:00,280.75,281.04,280.52,280.87,17602.0,270.8376,271.1174,270.6157,270.9534,17602.0
2023-05-18 15:50:00,281.15,281.51,280.66,280.82,23409.0,271.2235,271.5708,270.7508,270.9051,23409.0
2023-05-18 15:55:00,280.77,281.25,280.66,281.15,49845.0,270.8569,271.3199,270.7508,271.2235,49845.0
2023-05-19 09:30:00,284.06,284.23,281.12,282.76,16996.0,274.0307,274.1947,271.1945,272.7766,16996.0
2023-05-19 09:35:00,283.25,283.25,282.9,283.17,1370.0,273.2493,273.2493,272.9117,273.1722,1370.0
2023-05-19 09:40:00,283.25,283.37,282.81,283.03,9370.0,273.2493,273.3651,272.8249,273.0371,9370.0
2023-05-19 09:45:00,282.85,283.15,282.8,282.82,4729.0,272.8635,273.1529,272.8152,272.8345,4729.0
2023-05-19 09:50:00,282.72,283.17,282.72,282.92,4605.0,272.738,273.1722,272.738,272.931,4605.0
2023-05-19 09:55:00,282.89,282.9,282.03,282.24,16508.0,272.902,272.9117,272.0724,272.275,16508.0
2023-05-19 10:00:00,281.87,282.38,281.87,282.38,5387.0,271.9181,272.41,271.9181,272.41,5387.0
2023-05-19 10:05:00,282.5,282.5,282.13,282.37,3622.0,272.5258,272.5258,272.1689,272.4004,3622.0
2023-05-19 10:10:00,282.07,282.13,281.63,281.68,2343.0,272.111,272.1689,271.6865,271.7348,2343.0
2023-05-19 10:15:00,281.68,281.93,281.56,281.91,4013.0,271.7348,271.9759,271.619,271.9566,4013.0
2023-05-19 10:20:00,281.95,281.95,281.37,281.62,2023.0,271.9952,271.9952,271.4357,271.6769,2023.0
2023-05-19 10:25:00,281.53,281.77,281.28,281.77,1300.0,271.5901,271.8216,271.3489,271.8216,1300.0
2023-05-19 10:30:00,281.68,281.68,281.56,281.56,1700.0,271.7348,271.7348,271.619,271.619,1700.0
2023-05-19 10:35:00,281.55,281.55,280.36,280.37,3626.0,271.6094,271.6094,270.4614,270.471,3626.0
2023-05-19 10:40:00,280.76,280.87,280.55,280.87,2788.0,270.8472,270.9534,270.6447,270.9534,2788.0
2023-05-19 10:45:00,280.98,281.41,280.76,280.98,3783.0,271.0595,271.4743,270.8472,271.0595,3783.0
2023-05-19 10:50:00,281.19,281.62,281.09,281.5,22815.0,271.2621,271.6769,271.1656,271.5611,22815.0
2023-05-19 10:55:00,281.77,282.04,281.23,281.71,15227.0,271.8216,272.0821,271.3006,271.7637,15227.0
2023-05-19 11:00:00,281.95,282.16,281.95,282.0,1236.0,271.9952,272.1978,271.9952,272.0435,1236.0
2023-05-19 11:05:00,281.96,281.96,281.28,281.28,4614.0,272.0049,272.0049,271.3489,271.3489,4614.0
2023-05-19 11:10:00,281.43,281.51,281.05,281.19,7520.0,271.4936,271.5708,271.127,271.2621,7520.0
2023-05-19 11:15:00,281.15,281.33,280.58,280.81,13232.0,271.2235,271.3971,270.6736,270.8955,13232.0
2023-05-19 11:20:00,280.87,281.16,280.55,280.55,3165.0,270.9534,271.2331,270.6447,270.6447,3165.0
2023-05-19 11:25:00,280.59,280.59,279.55,279.55,1504.0,270.6832,270.6832,269.68,269.68,1504.0
2023-05-19 11:30:00,279.57,279.69,279.05,279.38,16408.0,269.6993,269.815,269.1976,269.516,16408.0
2023-05-19 11:35:00,279.37,279.38,278.58,278.59,8600.0,269.5063,269.516,268.7442,268.7539,8600.0
2023-05-19 11:40:00,278.6,278.88,278.49,278.87,17353.0,268.7635,269.0336,268.6574,269.024,17353.0
2023-05-19 11:45:00,279.28,280.21,279.28,279.94,2000.0,269.4195,270.3167,269.4195,270.0562,2000.0
2023-05-19 11:50:00,279.94,280.13,279.86,279.86,2500.0,270.0562,270.2395,269.979,269.979,2500.0
2023-05-19 11:55:00,279.87,280.0,279.32,279.66,7842.0,269.9887,270.1141,269.4581,269.7861,7842.0
2023-05-19 12:00:00,279.43,279.71,279.1,279.41,7519.0,269.5642,269.8343,269.2459,269.5449,7519.0
2023-05-19 12:05:00,279.53,279.54,279.04,279.16,2018.0,269.6607,269.6703,269.188,269.3037,2018.0
2023-05-19 12:10:00,279.22,279.47,279.21,279.47,500.0,269.3616,269.6028,269.352,269.6028,500.0
2023-05-19 12:15:00,279.22,279.54,279.07,279.29,2126.0,269.3616,269.6703,269.2169,269.4291,2126.0
2023-05-19 12:20:00,279.29,279.29,279.29,279.29,0.0,269.4291,269.4291,269.4291,269.4291,0.0
2023-05-19 12:25:00,279.12,279.15,278.88,278.88,600.0,269.2651,269.2941,269.0336,269.0336,600.0
2023-05-19 12:30:00,278.62,278.62,278.21,278.21,1457.0,268.7828,268.7828,268.3873,268.3873,1457.0
2023-05-19 12:35:00,278.4,278.7,278.31,278.7,3100.0,268.5706,268.86,268.4837,268.86,3100.0
2023-05-19 12:40:00,279.01,279.09,278.84,279.01,1000.0,269.159,269.2362,268.995,269.159,1000.0
2023-05-19 12:45:00,279.07,279.29,279.07,279.29,1000.0,269.2169,269.4291,269.2169,269.4291,1000.0
2023-05-19 12:50:00,279.44,279.99,279.44,279.99,1400.0,269.5738,270.1044,269.5738,270.1044,1400.0
2023-05-19 12:55:00,279.89,279.89,279.47,279.47,644.0,270.008,270.008,269.6028,269.6028,644.0
2023-05-19 13:00:00,279.84,279.93,279.67,279.67,1866.0,269.9597,270.0465,269.7957,269.7957,1866.0
2023-05-19 13:05:00,279.63,279.64,279.43,279.49,1035.0,269.7571,269.7668,269.5642,269.6221,1035.0
2023-05-19 13:10:00,279.39,279.62,279.39,279.62,1192.0,269.5256,269.7475,269.5256,269.7475,1192.0
2023-05-19 13:15:00,279.83,279.91,279.66,279.8,7513.0,269.9501,270.0273,269.7861,269.9211,7513.0
2023-05-19 13:20:00,279.81,279.91,279.81,279.91,500.0,269.9308,270.0273,269.9308,270.0273,500.0
2023-05-19 13:25:00,279.79,279.79,279.55,279.77,1617.0,269.9115,269.9115,269.68,269.8922,1617.0
2023-05-19 13:30:00,279.88,279.96,279.77,279.96,1000.0,269.9983,270.0755,269.8922,270.0755,1000.0
2023-05-19 13:35:00,280.07,280.24,279.98,280.08,1657.0,270.1816,270.3456,270.0948,270.1913,1657.0
2023-05-19 13:40:00,280.09,280.13,279.83,280.09,1158.0,270.2009,270.2395,269.9501,270.2009,1158.0
2023-05-19 13:45:00,280.08,280.26,279.69,279.69,901.0,270.1913,270.3649,269.815,269.815,901.0
2023-05-19 13:50:00,279.94,279.95,279.92,279.92,500.0,270.0562,270.0658,270.0369,270.0369,500.0
2023-05-19 13:55:00,279.78,279.78,279.55,279.68,550.0,269.9018,269.9018,269.68,269.8054,550.0
2023-05-19 14:00:00,279.56,279.75,279.55,279.74,645.0,269.6896,269.8729,269.68,269.8633,645.0
2023-05-19 14:05:00,279.81,279.95,279.67,279.67,1100.0,269.9308,270.0658,269.7957,269.7957,1100.0
2023-05-19 14:10:00,279.47,279.82,279.44,279.7,2178.0,269.6028,269.9404,269.5738,269.8247,2178.0
2023-05-19 14:15:00,279.65,279.65,279.46,279.59,1161.0,269.7764,269.7764,269.5931,269.7186,1161.0
2023-05-19 14:20:00,280.21,280.29,280.21,280.29,400.0,270.3167,270.3938,270.3167,270.3938,400.0
2023-05-19 14:25:00,280.11,280.4,279.76,280.02,767.0,270.2202,270.5,269.8825,270.1334,767.0
2023-05-19 14:30:00,279.84,279.89,279.83,279.89,376.0,269.9597,270.008,269.9501,270.008,376.0
2023-05-19 14:35:00,279.96,280.5,279.83,280.49,1730.0,270.0755,270.5964,269.9501,270.5868,1730.0
2023-05-19 14:40:00,280.4,280.61,280.4,280.51,6362.0,270.5,270.7025,270.5,270.6061,6362.0
2023-05-19 14:45:00,280.6,280.6,280.18,280.36,1445.0,270.6929,270.6929,270.2877,270.4614,1445.0
2023-05-19 14:50:00,280.49,280.88,280.38,280.62,1299.0,270.5868,270.963,270.4807,270.7122,1299.0
2023-05-19 14:55:00,280.83,281.04,280.82,281.04,500.0,270.9148,271.1174,270.9051,271.1174,500.0
2023-05-19 15:00:00,280.84,281.07,280.73,280.99,1233.0,270.9244,271.1463,270.8183,271.0691,1233.0
2023-05-19 15:05:00,280.72,280.72,280.72,280.72,400.0,270.8087,270.8087,270.8087,270.8087,400.0
2023-05-19 15:10:00,280.78,281.01,280.75,280.98,2000.0,270.8665,271.0884,270.8376,271.0595,2000.0
2023-05-19 15:15:00,280.94,280.94,280.67,280.73,2403.0,271.0209,271.0209,270.7604,270.8183,2403.0
2023-05-19 15:20:00,280.61,280.73,280.48,280.7,1600.0,270.7025,270.8183,270.5771,270.7894,1600.0
2023-05-19 15:25:00,280.73,280.73,280.33,280.55,3157.0,270.8183,270.8183,270.4324,270.6447,3157.0
2023-05-19 15:30:00,280.71,280.71,280.31,280.55,4798.0,270.799,270.799,270.4131,270.6447,4798.0
2023-05-19 15:35:00,280.53,280.85,280.44,280.73,3804.0,270.6254,270.9341,270.5385,270.8183,3804.0
2023-05-19 15:40:00,280.61,280.91,280.55,280.77,5640.0,270.7025,270.9919,270.6447,270.8569,5640.0
2023-05-19 15:45:00,280.84,281.16,280.75,280.98,9371.0,270.9244,271.2331,270.8376,271.0595,9371.0
2023-05-19 15:50:00,280.86,281.19,280.64,281.06,13512.0,270.9437,271.2621,270.7315,271.1367,13512.0
2023-05-19 15:55:00,281.07,281.4,281.05,281.3,45604.0,271.1463,271.4646,271.127,271.3682,45604.0
2023-05-22 09:30:00,281.6,282.03,280.57,282.03,6419.0,271.6576,272.0724,270.664,272.0724,6419.0
2023-05-22 09:35:00,282.18,282.94,281.89,282.94,1600.0,272.2171,272.9503,271.9373,272.9503,1600.0
2023-05-22 09:40:00,283.77,283.77,281.55,281.56,3331.0,273.751,273.751,271.6094,271.619,3331.0
2023-05-22 09:45:00,281.63,281.76,281.16,281.25,1952.0,271.6865,271.8119,271.2331,271.3199,1952.0
2023-05-22 09:50:00,281.02,281.34,280.43,280.9,5206.0,271.0981,271.4068,270.5289,270.9823,5206.0
2023-05-22 09:55:00,281.13,281.14,280.35,280.38,5081.0,271.2042,271.2138,270.4517,270.4807,5081.0
2023-05-22 10:00:00,280.44,280.77,280.17,280.38,7018.0,270.5385,270.8569,270.2781,270.4807,7018.0
2023-05-22 10:05:00,280.46,280.69,279.17,279.36,2741.0,270.5578,270.7797,269.3134,269.4967,2741.0
2023-05-22 10:10:00,279.29,280.58,279.29,280.22,2881.0,269.4291,270.6736,269.4291,270.3263,2881.0
2023-05-22 10:15:00,280.45,281.05,280.45,280.97,2337.0,270.5482,271.127,270.5482,271.0498,2337.0
2023-05-22 10:20:00,280.94,281.18,280.47,280.75,1669.0,271.0209,271.2524,270.5675,270.8376,1669.0
2023-05-22 10:25:00,281.09,281.09,280.7,280.73,500.0,271.1656,271.1656,270.7894,270.8183,500.0
2023-05-22 10:30:00,280.86,281.02,280.63,280.9,1595.0,270.9437,271.0981,270.7218,270.9823,1595.0
2023-05-22 10:35:00,280.96,281.23,280.61,280.61,1800.0,271.0402,271.3006,270.7025,270.7025,1800.0
2023-05-22 10:40:00,280.73,280.75,280.36,280.37,1148.0,270.8183,270.8376,270.4614,270.471,1148.0
2023-05-22 10:45:00,280.4,280.4,280.29,280.3,600.0,270.5,270.5,270.3938,270.4035,600.0
2023-05-22 10:50:00,280.38,280.79,280.28,280.54,2129.0,270.4807,270.8762,270.3842,270.635,2129.0
2023-05-22 10:55:00,280.69,281.35,280.52,281.12,2000.0,270.7797,271.4164,270.6157,271.1945,2000.0
2023-05-22 11:00:00,281.29,281.67,281.29,281.5,2602.0,271.3585,271.7251,271.3585,271.5611,2602.0
2023-05-22 11:05:00,281.46,281.64,281.45,281.62,4007.0,271.5225,271.6962,271.5129,271.6769,4007.0
2023-05-22 11:10:00,281.5,281.53,281.25,281.4,2330.0,271.5611,271.5901,271.3199,271.4646,2330.0
2023-05-22 11:15:00,281.39,281.58,281.3,281.51,1600.0,271.455,271.6383,271.3682,271.5708,1600.0
2023-05-22 11:20:00,281.54,281.73,281.53,281.65,2294.0,271.5997,271.783,271.5901,271.7058,2294.0
2023-05-22 11:25:00,281.91,281.91,281.46,281.84,2065.0,271.9566,271.9566,271.5225,271.8891,2065.0
2023-05-22 11:30:00,281.85,282.01,281.66,281.67,2400.0,271.8988,272.0531,271.7155,271.7251,2400.0
2023-05-22 11:35:00,281.67,281.69,281.31,281.47,1940.0,271.7251,271.7444,271.3778,271.5322,1940.0
2023-05-22 11:40:00,281.46,281.47,281.19,281.19,1464.0,271.5225,271.5322,271.2621,271.2621,1464.0
2023-05-22 11:45:00,281.1,281.44,281.01,281.35,1988.0,271.1752,271.5032,271.0884,271.4164,1988.0
2023-05-22 11:50:00,281.43,281.79,281.43,281.79,1500.0,271.4936,271.8409,271.4936,271.8409,1500.0
2023-05-22 11:55:00,281.93,282.28,281.93,282.04,3234.0,271.9759,272.3136,271.9759,272.0821,3234.0
2023-05-22 12:00:00,282.13,282.13,282.06,282.06,500.0,272.1689,272.1689,272.1013,272.1013,500.0
2023-05-22 12:05:00,282.1,282.18,281.86,281.93,1980.0,272.1399,272.2171,271.9084,271.9759,1980.0
2023-05-22 12:10:00,281.89,282.19,281.84,282.14,3203.0,271.9373,272.2268,271.8891,272.1785,3203.0
2023-05-22 12:15:00,282.14,282.27,282.11,282.11,1522.0,272.1785,272.3039,272.1496,272.1496,1522.0
2023-05-22 12:20:00,282.21,282.21,281.85,281.85,1500.0,272.246,272.246,271.8988,271.8988,1500.0
2023-05-22 12:25:00,281.9,282.16,281.85,281.99,2400.0,271.947,272.1978,271.8988,272.0338,2400.0
2023-05-22 12:30:00,282.13,282.34,282.13,282.34,1200.0,272.1689,272.3715,272.1689,272.3715,1200.0
2023-05-22 12:35:00,282.17,282.34,282.06,282.06,2068.0,272.2075,272.3715,272.1013,272.1013,2068.0
2023-05-22 12:40:00,281.96,281.96,281.72,281.83,802.0,272.0049,272.0049,271.7733,271.8795,802.0
2023-05-22 12:45:00,281.83,281.96,281.76,281.82,2800.0,271.8795,272.0049,271.8119,271.8698,2800.0
2023-05-22 12:50:00,281.82,281.85,281.71,281.8,900.0,271.8698,271.8988,271.7637,271.8505,900.0
2023-05-22 12:55:00,281.79,282.03,281.71,281.96,4034.0,271.8409,272.0724,271.7637,272.0049,4034.0
2023-05-22 13:00:00,282.06,282.4,282.06,282.35,4166.0,272.1013,272.4293,272.1013,272.3811,4166.0
2023-05-22 13:05:00,282.35,282.64,282.24,282.43,10825.0,272.3811,272.6609,272.275,272.4583,10825.0
2023-05-22 13:10:00,282.48,283.18,282.43,282.65,16432.0,272.5065,273.1818,272.4583,272.6705,16432.0
2023-05-22 13:15:00,282.48,283.26,282.25,283.25,8988.0,272.5065,273.259,272.2846,273.2493,8988.0
2023-05-22 13:20:00,283.19,283.51,283.16,283.17,2969.0,273.1914,273.5001,273.1625,273.1722,2969.0
2023-05-22 13:25:00,283.09,283.09,282.86,282.92,1419.0,273.095,273.095,272.8731,272.931,1419.0
2023-05-22 13:30:00,282.92,282.92,282.37,282.37,3826.0,272.931,272.931,272.4004,272.4004,3826.0
2023-05-22 13:35:00,282.54,282.54,282.33,282.47,1200.0,272.5644,272.5644,272.3618,272.4969,1200.0
2023-05-22 13:40:00,282.47,282.54,282.39,282.48,2225.0,272.4969,272.5644,272.4197,272.5065,2225.0
2023-05-22 13:45:00,282.48,282.6,282.35,282.5,2262.0,272.5065,272.6223,272.3811,272.5258,2262.0
2023-05-22 13:50:00,282.36,282.48,282.01,282.19,2311.0,272.3908,272.5065,272.0531,272.2268,2311.0
2023-05-22 13:55:00,282.11,282.39,282.11,282.15,2154.0,272.1496,272.4197,272.1496,272.1882,2154.0
2023-05-22 14:00:00,282.08,282.3,282.02,282.21,3043.0,272.1206,272.3329,272.0628,272.246,3043.0
2023-05-22 14:05:00,282.17,282.3,282.05,282.08,1823.0,272.2075,272.3329,272.0917,272.1206,1823.0
2023-05-22 14:10:00,282.16,282.16,281.92,282.04,1609.0,272.1978,272.1978,271.9663,272.0821,1609.0
2023-05-22 14:15:00,281.93,282.26,281.93,282.16,2472.0,271.9759,272.2943,271.9759,272.1978,2472.0
2023-05-22 14:20:00,282.23,282.23,282.0,282.11,2029.0,272.2653,272.2653,272.0435,272.1496,2029.0
2023-05-22 14:25:00,282.06,282.32,282.06,282.24,2003.0,272.1013,272.3522,272.1013,272.275,2003.0
2023-05-22 14:30:00,282.3,282.4,281.95,282.08,2543.0,272.3329,272.4293,271.9952,272.1206,2543.0
2023-05-22 14:35:00,282.01,282.47,282.01,282.46,4351.0,272.0531,272.4969,272.0531,272.4872,4351.0
2023-05-22 14:40:00,282.31,282.85,282.31,282.85,1700.0,272.3425,272.8635,272.3425,272.8635,1700.0
2023-05-22 14:45:00,282.8,282.84,282.64,282.75,1903.0,272.8152,272.8538,272.6609,272.767,1903.0
2023-05-22 14:50:00,282.78,283.07,282.78,282.96,1739.0,272.7959,273.0757,272.7959,272.9696,1739.0
2023-05-22 14:55:00,282.83,282.84,282.5,282.66,2125.0,272.8442,272.8538,272.5258,272.6802,2125.0
2023-05-22 15:00:00,282.84,282.88,282.46,282.57,2273.0,272.8538,272.8924,272.4872,272.5933,2273.0
2023-05-22 15:05:00,282.57,282.89,282.56,282.56,1800.0,272.5933,272.902,272.5837,272.5837,1800.0
2023-05-22 15:10:00,282.68,282.68,282.33,282.54,2112.0,272.6995,272.6995,272.3618,272.5644,2112.0
2023-05-22 15:15:00,282.54,282.74,282.45,282.74,2816.0,272.5644,272.7573,272.4776,272.7573,2816.0
2023-05-22 15:20:00,282.62,282.82,282.49,282.59,4116.0,272.6416,272.8345,272.5162,272.6126,4116.0
2023-05-22 15:25:00,282.59,282.69,282.42,282.69,6439.0,272.6126,272.7091,272.4486,272.7091,6439.0
2023-05-22 15:30:00,282.68,282.83,282.56,282.71,7860.0,272.6995,272.8442,272.5837,272.7284,7860.0
2023-05-22 15:35:00,282.6,282.63,282.32,282.4,6309.0,272.6223,272.6512,272.3522,272.4293,6309.0
2023-05-22 15:40:00,282.47,282.47,282.05,282.22,4772.0,272.4969,272.4969,272.0917,272.2557,4772.0
2023-05-22 15:45:00,282.28,282.68,282.14,282.53,8601.0,272.3136,272.6995,272.1785,272.5547,8601.0
2023-05-22 15:50:00,282.56,282.6,281.99,282.21,10585.0,272.5837,272.6223,272.0338,272.246,10585.0
2023-05-22 15:55:00,282.26,282.68,282.26,282.56,34926.0,272.2943,272.6995,272.2943,272.5837,34926.0
2023-05-23 09:30:00,280.04,281.74,279.01,280.35,7276.0,270.1527,271.7926,269.159,270.4517,7276.0
2023-05-23 09:35:00,280.06,280.3,278.17,278.38,2033.0,270.172,270.4035,268.3487,268.5513,2033.0
2023-05-23 09:40:00,278.15,278.96,278.15,278.65,1675.0,268.3294,269.1108,268.3294,268.8117,1675.0
2023-05-23 09:45:00,279.03,279.8,279.03,279.53,1188.0,269.1783,269.9211,269.1783,269.6607,1188.0
2023-05-23 09:50:00,279.79,280.23,279.6,279.78,2456.0,269.9115,270.336,269.7282,269.9018,2456.0
2023-05-23 09:55:00,279.67,280.05,279.6,279.99,3651.0,269.7957,270.1623,269.7282,270.1044,3651.0
2023-05-23 10:00:00,280.36,280.6,279.85,279.85,4661.0,270.4614,270.6929,269.9694,269.9694,4661.0
2023-05-23 10:05:00,280.0,280.28,279.97,280.28,1315.0,270.1141,270.3842,270.0851,270.3842,1315.0
2023-05-23 10:10:00,280.31,280.64,280.11,280.64,11849.0,270.4131,270.7315,270.2202,270.7315,11849.0
2023-05-23 10:15:00,280.48,280.54,280.17,280.36,2386.0,270.5771,270.635,270.2781,270.4614,2386.0
2023-05-23 10:20:00,280.4,280.76,280.39,280.71,1434.0,270.5,270.8472,270.4903,270.799,1434.0
2023-05-23 10:25:00,280.93,281.11,280.93,281.01,700.0,271.0112,271.1849,271.0112,271.0884,700.0
2023-05-23 10:30:00,281.07,281.29,280.83,281.29,2214.0,271.1463,271.3585,270.9148,271.3585,2214.0
2023-05-23 10:35:00,281.49,281.53,281.43,281.53,700.0,271.5515,271.5901,271.4936,271.5901,700.0
2023-05-23 10:40:00,281.43,281.43,281.01,281.01,5312.0,271.4936,271.4936,271.0884,271.0884,5312.0
2023-05-23 10:45:00,281.01,281.31,280.91,280.96,5359.0,271.0884,271.3778,270.9919,271.0402,5359.0
2023-05-23 10:50:00,281.09,281.1,280.73,280.95,9167.0,271.1656,271.1752,270.8183,271.0305,9167.0
2023-05-23 10:55:00,280.82,281.48,280.8,281.3,18498.0,270.9051,271.5418,270.8858,271.3682,18498.0
2023-05-23 11:00:00,281.14,281.18,280.89,281.1,2595.0,271.2138,271.2524,270.9727,271.1752,2595.0
2023-05-23 11:05:00,280.87,281.23,280.87,281.19,2740.0,270.9534,271.3006,270.9534,271.2621,2740.0
2023-05-23 11:10:00,281.0,281.18,281.0,281.13,700.0,271.0788,271.2524,271.0788,271.2042,700.0
2023-05-23 11:15:00,281.17,281.32,280.77,281.19,6402.0,271.2428,271.3875,270.8569,271.2621,6402.0
2023-05-23 11:20:00,281.29,281.43,281.28,281.43,1425.0,271.3585,271.4936,271.3489,271.4936,1425.0
2023-05-23 11:25:00,281.3,281.64,281.22,281.63,2114.0,271.3682,271.6962,271.291,271.6865,2114.0
2023-05-23 11:30:00,281.54,281.7,281.32,281.42,1361.0,271.5997,271.7541,271.3875,271.4839,1361.0
2023-05-23 11:35:00,281.42,281.67,281.41,281.67,1500.0,271.4839,271.7251,271.4743,271.7251,1500.0
2023-05-23 11:40:00,281.76,281.76,281.56,281.74,3499.0,271.8119,271.8119,271.619,271.7926,3499.0
2023-05-23 11:45:00,281.64,281.73,281.33,281.43,3265.0,271.6962,271.783,271.3971,271.4936,3265.0
2023-05-23 11:50:00,281.43,281.62,281.42,281.56,1672.0,271.4936,271.6769,271.4839,271.619,1672.0
2023-05-23 11:55:00,281.6,281.71,281.36,281.61,8737.0,271.6576,271.7637,271.4261,271.6672,8737.0
2023-05-23 12:00:00,281.69,281.87,281.66,281.69,3867.0,271.7444,271.9181,271.7155,271.7444,3867.0
2023-05-23 12:05:00,281.69,281.69,281.55,281.57,2304.0,271.7444,271.7444,271.6094,271.6286,2304.0
2023-05-23 12:10:00,281.56,281.57,281.3,281.39,3605.0,271.619,271.6286,271.3682,271.455,3605.0
2023-05-23 12:15:00,281.31,281.51,280.94,280.94,8379.0,271.3778,271.5708,271.0209,271.0209,8379.0
2023-05-23 12:20:00,280.97,281.4,280.95,281.4,13482.0,271.0498,271.4646,271.0305,271.4646,13482.0
2023-05-23 12:25:00,281.12,281.34,280.84,281.07,13070.0,271.1945,271.4068,270.9244,271.1463,13070.0
2023-05-23 12:30:00,281.03,281.13,280.4,280.43,13788.0,271.1077,271.2042,270.5,270.5289,13788.0
2023-05-23 12:35:00,280.37,280.37,279.74,279.83,9880.0,270.471,270.471,269.8633,269.9501,9880.0
2023-05-23 12:40:00,279.85,279.85,278.97,279.15,1998.0,269.9694,269.9694,269.1204,269.2941,1998.0
2023-05-23 12:45:00,279.13,279.7,279.07,279.35,3100.0,269.2748,269.8247,269.2169,269.487,3100.0
2023-05-23 12:50:00,279.1,279.68,279.09,279.65,8229.0,269.2459,269.8054,269.2362,269.7764,8229.0
2023-05-23 12:55:00,279.73,279.98,279.73,279.85,2941.0,269.8536,270.0948,269.8536,269.9694,2941.0
2023-05-23 13:00:00,279.86,280.0,279.59,279.79,7428.0,269.979,270.1141,269.7186,269.9115,7428.0
2023-05-23 13:05:00,279.77,280.16,279.75,279.98,2226.0,269.8922,270.2684,269.8729,270.0948,2226.0
2023-05-23 13:10:00,280.05,280.05,279.82,279.92,2058.0,270.1623,270.1623,269.9404,270.0369,2058.0
2023-05-23 13:15:00,280.01,280.14,279.92,280.14,1866.0,270.1237,270.2491,270.0369,270.2491,1866.0
2023-05-23 13:20:00,280.04,280.1,279.74,279.77,2912.0,270.1527,270.2105,269.8633,269.8922,2912.0
2023-05-23 13:25:00,279.79,279.79,279.26,279.26,5883.0,269.9115,269.9115,269.4002,269.4002,5883.0
2023-05-23 13:30:00,278.91,279.09,278.69,279.09,5936.0,269.0626,269.2362,268.8503,269.2362,5936.0
2023-05-23 13:35:00,279.16,279.67,279.16,279.59,1544.0,269.3037,269.7957,269.3037,269.7186,1544.0
2023-05-23 13:40:00,279.54,279.86,279.54,279.85,2133.0,269.6703,269.979,269.6703,269.9694,2133.0
2023-05-23 13:45:00,279.83,279.95,279.37,279.49,2804.0,269.9501,270.0658,269.5063,269.6221,2804.0
2023-05-23 13:50:00,279.32,279.54,279.22,279.28,2372.0,269.4581,269.6703,269.3616,269.4195,2372.0
2023-05-23 13:55:00,279.24,279.5,279.21,279.32,10272.0,269.3809,269.6317,269.352,269.4581,10272.0
2023-05-23 14:00:00,279.06,279.54,279.05,279.47,3647.0,269.2073,269.6703,269.1976,269.6028,3647.0
2023-05-23 14:05:00,279.45,279.63,279.16,279.16,3077.0,269.5835,269.7571,269.3037,269.3037,3077.0
2023-05-23 14:10:00,279.07,279.2,278.85,278.9,14429.0,269.2169,269.3423,269.0047,269.0529,14429.0
2023-05-23 14:15:00,278.84,279.05,278.72,278.91,7452.0,268.995,269.1976,268.8793,269.0626,7452.0
2023-05-23 14:20:00,278.8,278.97,277.83,277.83,5529.0,268.9564,269.1204,268.0207,268.0207,5529.0
2023-05-23 14:25:00,277.79,278.6,277.68,278.31,9857.0,267.9821,268.7635,267.876,268.4837,9857.0
2023-05-23 14:30:00,278.18,278.55,278.05,278.24,3771.0,268.3583,268.7153,268.2329,268.4162,3771.0
2023-05-23 14:35:00,278.29,278.51,278.16,278.38,10139.0,268.4645,268.6767,268.339,268.5513,10139.0
2023-05-23 14:40:00,278.46,278.62,277.87,278.08,11997.0,268.6284,268.7828,268.0593,268.2619,11997.0
2023-05-23 14:45:00,277.99,278.44,277.99,278.4,2200.0,268.175,268.6092,268.175,268.5706,2200.0
2023-05-23 14:50:00,278.32,278.73,278.32,278.59,3322.0,268.4934,268.8889,268.4934,268.7539,3322.0
2023-05-23 14:55:00,278.71,278.82,278.56,278.75,2900.0,268.8696,268.9757,268.7249,268.9082,2900.0
2023-05-23 15:00:00,278.93,278.96,278.59,278.85,6888.0,269.0819,269.1108,268.7539,269.0047,6888.0
2023-05-23 15:05:00,279.02,279.15,278.72,279.12,8446.0,269.1687,269.2941,268.8793,269.2651,8446.0
2023-05-23 15:10:00,279.23,279.55,279.03,279.38,14211.0,269.3713,269.68,269.1783,269.516,14211.0
2023-05-23 15:15:00,279.4,279.4,278.84,278.85,6627.0,269.5353,269.5353,268.995,269.0047,6627.0
2023-05-23 15:20:00,278.8,279.72,278.78,279.72,20320.0,268.9564,269.844,268.9372,269.844,20320.0
2023-05-23 15:25:00,279.73,279.95,279.51,279.95,17355.0,269.8536,270.0658,269.6414,270.0658,17355.0
2023-05-23 15:30:00,280.03,280.03,279.57,279.62,12989.0,270.143,270.143,269.6993,269.7475,12989.0
2023-05-23 15:35:00,279.66,279.8,279.51,279.65,16562.0,269.7861,269.9211,269.6414,269.7764,16562.0
2023-05-23 15:40:00,279.58,279.88,279.44,279.84,18605.0,269.7089,269.9983,269.5738,269.9597,18605.0
2023-05-23 15:45:00,279.8,280.04,279.5,279.78,44415.0,269.9211,270.1527,269.6317,269.9018,44415.0
2023-05-23 15:50:00,279.74,279.76,279.23,279.31,43555.0,269.8633,269.8825,269.3713,269.4484,43555.0
2023-05-23 15:55:00,279.25,279.59,278.38,278.46,53908.0,269.3906,269.7186,268.5513,268.6284,53908.0
2023-05-24 09:30:00,277.0,277.66,275.84,275.9,7987.0,267.22,267.8567,266.101,266.1588,7987.0
2023-05-24 09:35:00,275.75,275.75,275.68,275.68,300.0,266.0141,266.0141,265.9466,265.9466,300.0
2023-05-24 09:40:00,275.76,275.95,275.23,275.79,4076.0,266.0238,266.2071,265.5125,266.0527,4076.0
2023-05-24 09:45:00,275.96,276.25,275.37,275.73,1270.0,266.2167,266.4965,265.6475,265.9948,1270.0
2023-05-24 09:50:00,275.38,275.42,274.63,274.63,1219.0,265.6572,265.6958,264.9337,264.9337,1219.0
2023-05-24 09:55:00,274.8,275.27,274.79,275.25,1200.0,265.0977,265.5511,265.088,265.5318,1200.0
2023-05-24 10:00:00,274.91,275.19,274.8,275.06,2075.0,265.2038,265.4739,265.0977,265.3485,2075.0
2023-05-24 10:05:00,274.9,274.9,274.09,274.24,2350.0,265.1941,265.1941,264.4127,264.5574,2350.0
2023-05-24 10:10:00,274.27,274.65,274.26,274.65,1766.0,264.5864,264.953,264.5767,264.953,1766.0
2023-05-24 10:15:00,274.75,274.77,274.44,274.44,1928.0,265.0494,265.0687,264.7504,264.7504,1928.0
2023-05-24 10:20:00,274.27,274.5,273.25,273.28,2067.0,264.5864,264.8083,263.6024,263.6313,2067.0
2023-05-24 10:25:00,273.43,273.43,273.06,273.38,6023.0,263.776,263.776,263.4191,263.7278,6023.0
2023-05-24 10:30:00,273.3,273.68,273.29,273.57,3729.0,263.6506,264.0172,263.641,263.9111,3729.0
2023-05-24 10:35:00,273.67,273.86,273.53,273.83,3959.0,264.0076,264.1909,263.8725,264.1619,3959.0
2023-05-24 10:40:00,273.86,274.7,273.74,274.48,2943.0,264.1909,265.0012,264.0751,264.789,2943.0
2023-05-24 10:45:00,274.4,274.51,273.09,273.22,4091.0,264.7118,264.8179,263.448,263.5735,4091.0
2023-05-24 10:50:00,273.32,273.39,273.02,273.31,1700.0,263.6699,263.7375,263.3805,263.6603,1700.0
2023-05-24 10:55:00,273.27,273.33,272.73,272.74,1896.0,263.6217,263.6796,263.1008,263.1104,1896.0
2023-05-24 11:00:00,272.87,272.87,272.4,272.51,3015.0,263.2358,263.2358,262.7824,262.8885,3015.0
2023-05-24 11:05:00,272.43,272.67,272.11,272.42,3108.0,262.8113,263.0429,262.5026,262.8017,3108.0
2023-05-24 11:10:00,272.57,272.77,272.34,272.49,1000.0,262.9464,263.1393,262.7245,262.8692,1000.0
2023-05-24 11:15:00,272.35,272.66,272.35,272.62,1219.0,262.7342,263.0332,262.7342,262.9946,1219.0
2023-05-24 11:20:00,272.63,273.3,272.63,273.22,1300.0,263.0043,263.6506,263.0043,263.5735,1300.0
2023-05-24 11:25:00,273.16,273.59,272.91,272.91,2411.0,263.5156,263.9304,263.2744,263.2744,2411.0
2023-05-24 11:30:00,272.77,272.77,272.25,272.46,1300.0,263.1393,263.1393,262.6377,262.8403,1300.0
2023-05-24 11:35:00,272.23,272.36,271.55,271.93,2901.0,262.6184,262.7438,261.9624,262.329,2901.0
2023-05-24 11:40:00,271.88,272.13,271.25,271.6,6546.0,262.2808,262.5219,261.673,262.0107,6546.0
2023-05-24 11:45:00,271.48,271.73,271.26,271.29,2798.0,261.8949,262.1361,261.6827,261.7116,2798.0
2023-05-24 11:50:00,271.62,271.91,271.49,271.72,1998.0,262.0299,262.3097,261.9045,262.1264,1998.0
2023-05-24 11:55:00,271.68,271.68,271.42,271.5,801.0,262.0878,262.0878,261.837,261.9142,801.0
2023-05-24 12:00:00,271.58,271.76,271.44,271.66,11787.0,261.9914,262.165,261.8563,262.0685,11787.0
2023-05-24 12:05:00,271.55,271.63,271.19,271.19,1544.0,261.9624,262.0396,261.6151,261.6151,1544.0
2023-05-24 12:10:00,271.22,271.22,270.56,270.88,4876.0,261.6441,261.6441,261.0074,261.3161,4876.0
2023-05-24 12:15:00,270.88,270.9,270.6,270.61,1391.0,261.3161,261.3354,261.046,261.0556,1391.0
2023-05-24 12:20:00,270.81,270.97,270.81,270.83,525.0,261.2485,261.4029,261.2485,261.2678,525.0
2023-05-24 12:25:00,270.95,271.12,270.93,271.1,951.0,261.3836,261.5476,261.3643,261.5283,951.0
2023-05-24 12:30:00,271.13,271.13,271.05,271.05,700.0,261.5572,261.5572,261.4801,261.4801,700.0
2023-05-24 12:35:00,270.8,271.15,270.8,271.15,1990.0,261.2389,261.5765,261.2389,261.5765,1990.0
2023-05-24 12:40:00,271.31,271.5,271.04,271.05,616.0,261.7309,261.9142,261.4704,261.4801,616.0
2023-05-24 12:45:00,271.17,271.17,270.88,270.94,400.0,261.5958,261.5958,261.3161,261.374,400.0
2023-05-24 12:50:00,270.93,271.18,270.93,271.11,800.0,261.3643,261.6055,261.3643,261.538,800.0
2023-05-24 12:55:00,271.2,271.28,271.0,271.0,725.0,261.6248,261.702,261.4318,261.4318,725.0
2023-05-24 13:00:00,270.93,270.93,270.59,270.59,1792.0,261.3643,261.3643,261.0363,261.0363,1792.0
2023-05-24 13:05:00,270.37,270.58,270.33,270.34,1011.0,260.8241,261.0267,260.7855,260.7951,1011.0
2023-05-24 13:10:00,270.26,270.38,269.92,270.13,3635.0,260.718,260.8337,260.39,260.5926,3635.0
2023-05-24 13:15:00,270.22,270.45,270.18,270.41,2098.0,260.6794,260.9013,260.6408,260.8627,2098.0
2023-05-24 13:20:00,270.41,271.12,270.41,270.99,8683.0,260.8627,261.5476,260.8627,261.4222,8683.0
2023-05-24 13:25:00,270.43,270.43,270.17,270.24,800.0,260.882,260.882,260.6311,260.6987,800.0
2023-05-24 13:30:00,270.3,270.67,270.3,270.6,1241.0,260.7566,261.1135,260.7566,261.046,1241.0
2023-05-24 13:35:00,270.71,271.08,270.71,270.85,1300.0,261.1521,261.509,261.1521,261.2871,1300.0
2023-05-24 13:40:00,270.95,271.05,270.92,270.93,2477.0,261.3836,261.4801,261.3547,261.3643,2477.0
2023-05-24 13:45:00,271.0,271.43,270.6,270.6,5400.0,261.4318,261.8467,261.046,261.046,5400.0
2023-05-24 13:50:00,270.65,271.07,270.65,270.81,5969.0,261.0942,261.4994,261.0942,261.2485,5969.0
2023-05-24 13:55:00,270.89,270.96,270.83,270.94,1700.0,261.3257,261.3933,261.2678,261.374,1700.0
2023-05-24 14:00:00,271.06,271.18,270.61,270.61,1454.0,261.4897,261.6055,261.0556,261.0556,1454.0
2023-05-24 14:05:00,270.79,270.82,270.38,270.38,1300.0,261.2293,261.2582,260.8337,260.8337,1300.0
2023-05-24 14:10:00,270.15,270.41,270.1,270.33,1908.0,260.6118,260.8627,260.5636,260.7855,1908.0
2023-05-24 14:15:00,270.25,270.37,270.0,270.11,2657.0,260.7083,260.8241,260.4671,260.5733,2657.0
2023-05-24 14:20:00,270.13,270.13,269.76,270.01,1954.0,260.5926,260.5926,260.2356,260.4768,1954.0
2023-05-24 14:25:00,269.89,269.99,269.45,269.99,6179.0,260.361,260.4575,259.9366,260.4575,6179.0
2023-05-24 14:30:00,269.84,269.85,269.61,269.72,7743.0,260.3128,260.3224,260.0909,260.197,7743.0
2023-05-24 14:35:00,269.69,270.02,269.65,269.97,2991.0,260.1681,260.4864,260.1295,260.4382,2991.0
2023-05-24 14:40:00,269.95,270.21,269.79,269.81,5303.0,260.4189,260.6697,260.2646,260.2839,5303.0
2023-05-24 14:45:00,269.91,270.11,269.79,270.03,1937.0,260.3803,260.5733,260.2646,260.4961,1937.0
2023-05-24 14:50:00,269.83,269.96,269.63,269.63,3648.0,260.3031,260.4286,260.1102,260.1102,3648.0
2023-05-24 14:55:00,269.5,269.62,269.39,269.5,3200.0,259.9848,260.1006,259.8787,259.9848,3200.0
2023-05-24 15:00:00,269.57,269.63,269.33,269.41,2346.0,260.0523,260.1102,259.8208,259.898,2346.0
2023-05-24 15:05:00,269.48,270.13,269.48,270.04,1665.0,259.9655,260.5926,259.9655,260.5057,1665.0
2023-05-24 15:10:00,270.18,270.37,270.15,270.37,1938.0,260.6408,260.8241,260.6118,260.8241,1938.0
2023-05-24 15:15:00,270.46,271.26,270.46,271.26,2486.0,260.9109,261.6827,260.9109,261.6827,2486.0
2023-05-24 15:20:00,271.17,271.63,271.17,271.53,3356.0,261.5958,262.0396,261.5958,261.9431,3356.0
2023-05-24 15:25:00,271.8,271.8,271.14,271.22,1425.0,262.2036,262.2036,261.5669,261.6441,1425.0
2023-05-24 15:30:00,271.19,271.98,271.18,271.65,4022.0,261.6151,262.3772,261.6055,262.0589,4022.0
2023-05-24 15:35:00,271.67,271.67,271.25,271.5,7065.0,262.0782,262.0782,261.673,261.9142,7065.0
2023-05-24 15:40:00,271.51,271.55,270.76,270.95,5280.0,261.9238,261.9624,261.2003,261.3836,5280.0
2023-05-24 15:45:00,270.91,271.34,270.77,271.18,3301.0,261.345,261.7598,261.21,261.6055,3301.0
2023-05-24 15:50:00,271.09,271.09,270.32,270.54,9334.0,261.5187,261.5187,260.7758,260.9881,9334.0
2023-05-24 15:55:00,270.46,270.71,270.04,270.2,27395.0,260.9109,261.1521,260.5057,260.6601,27395.0
2023-05-25 09:30:00,272.49,274.45,270.34,273.2,15345.0,262.8692,264.76,260.7951,263.5542,15345.0
2023-05-25 09:35:00,273.45,274.17,271.54,271.54,21488.0,263.7953,264.4899,261.9528,261.9528,21488.0
2023-05-25 09:40:00,272.15,272.57,271.56,272.38,2535.0,262.5412,262.9464,261.9721,262.7631,2535.0
2023-05-25 09:45:00,272.36,273.57,272.06,272.06,12656.0,262.7438,263.9111,262.4544,262.4544,12656.0
2023-05-25 09:50:00,272.42,274.0,272.38,273.92,21917.0,262.8017,264.3259,262.7631,264.2487,21917.0
2023-05-25 09:55:00,274.24,275.49,274.08,274.42,15211.0,264.5574,265.7633,264.4031,264.7311,15211.0
2023-05-25 10:00:00,274.27,274.27,273.12,273.21,9980.0,264.5864,264.5864,263.477,263.5638,9980.0
2023-05-25 10:05:00,273.35,273.55,271.72,271.72,6474.0,263.6989,263.8918,262.1264,262.1264,6474.0
2023-05-25 10:10:00,271.67,272.0,271.44,271.47,3325.0,262.0782,262.3965,261.8563,261.8852,3325.0
2023-05-25 10:15:00,271.56,272.25,271.56,271.9,2618.0,261.9721,262.6377,261.9721,262.3001,2618.0
2023-05-25 10:20:00,271.39,271.63,271.1,271.26,4092.0,261.8081,262.0396,261.5283,261.6827,4092.0
2023-05-25 10:25:00,271.07,272.16,271.07,271.69,4050.0,261.4994,262.5509,261.4994,262.0975,4050.0
2023-05-25 10:30:00,271.72,272.13,271.24,271.24,3221.0,262.1264,262.5219,261.6634,261.6634,3221.0
2023-05-25 10:35:00,271.43,272.18,271.43,272.14,2081.0,261.8467,262.5702,261.8467,262.5316,2081.0
2023-05-25 10:40:00,272.14,272.25,271.7,272.0,5807.0,262.5316,262.6377,262.1071,262.3965,5807.0
2023-05-25 10:45:00,272.22,272.31,271.49,271.49,3182.0,262.6088,262.6956,261.9045,261.9045,3182.0
2023-05-25 10:50:00,271.45,271.47,270.67,270.69,3909.0,261.8659,261.8852,261.1135,261.1328,3909.0
2023-05-25 10:55:00,270.9,271.51,270.75,271.37,2147.0,261.3354,261.9238,261.1907,261.7888,2147.0
2023-05-25 11:00:00,271.52,271.96,271.41,271.84,4764.0,261.9335,262.3579,261.8274,262.2422,4764.0
2023-05-25 11:05:00,271.87,271.94,271.71,271.83,1331.0,262.2711,262.3386,262.1168,262.2325,1331.0
2023-05-25 11:10:00,271.84,272.18,271.72,272.07,3972.0,262.2422,262.5702,262.1264,262.4641,3972.0
2023-05-25 11:15:00,271.91,271.91,270.94,271.34,1700.0,262.3097,262.3097,261.374,261.7598,1700.0
2023-05-25 11:20:00,271.36,271.36,270.61,270.71,2416.0,261.7791,261.7791,261.0556,261.1521,2416.0
2023-05-25 11:25:00,270.6,270.99,270.6,270.77,2101.0,261.046,261.4222,261.046,261.21,2101.0
2023-05-25 11:30:00,270.62,270.62,269.81,270.16,4083.0,261.0653,261.0653,260.2839,260.6215,4083.0
2023-05-25 11:35:00,270.32,270.45,270.12,270.12,3927.0,260.7758,260.9013,260.5829,260.5829,3927.0
2023-05-25 11:40:00,270.22,270.57,270.02,270.49,2279.0,260.6794,261.017,260.4864,260.9398,2279.0
2023-05-25 11:45:00,270.46,270.94,270.45,270.94,2875.0,260.9109,261.374,260.9013,261.374,2875.0
2023-05-25 11:50:00,270.84,271.6,270.84,271.13,1272.0,261.2775,262.0107,261.2775,261.5572,1272.0
2023-05-25 11:55:00,271.06,271.43,271.06,271.32,6215.0,261.4897,261.8467,261.4897,261.7405,6215.0
2023-05-25 12:00:00,271.32,271.5,271.2,271.41,6379.0,261.7405,261.9142,261.6248,261.8274,6379.0
2023-05-25 12:05:00,271.55,271.77,271.55,271.68,600.0,261.9624,262.1747,261.9624,262.0878,600.0
2023-05-25 12:10:00,271.94,272.16,271.94,272.03,1500.0,262.3386,262.5509,262.3386,262.4255,1500.0
2023-05-25 12:15:00,272.04,272.15,271.92,272.05,1407.0,262.4351,262.5412,262.3194,262.4448,1407.0
2023-05-25 12:20:00,271.94,272.15,271.81,271.81,2570.0,262.3386,262.5412,262.2132,262.2132,2570.0
2023-05-25 12:25:00,271.66,271.9,271.65,271.82,1592.0,262.0685,262.3001,262.0589,262.2229,1592.0
2023-05-25 12:30:00,271.81,272.1,271.64,271.64,1561.0,262.2132,262.493,262.0492,262.0492,1561.0
2023-05-25 12:35:00,271.57,272.0,271.57,271.76,800.0,261.9817,262.3965,261.9817,262.165,800.0
2023-05-25 12:40:00,271.99,272.09,271.99,272.09,300.0,262.3869,262.4834,262.3869,262.4834,300.0
2023-05-25 12:45:00,271.8,272.04,271.68,271.95,3500.0,262.2036,262.4351,262.0878,262.3483,3500.0
2023-05-25 12:50:00,271.98,272.09,271.87,271.87,1900.0,262.3772,262.4834,262.2711,262.2711,1900.0
2023-05-25 12:55:00,271.81,272.03,271.73,271.85,2031.0,262.2132,262.4255,262.1361,262.2518,2031.0
2023-05-25 13:00:00,271.57,271.58,271.35,271.57,401.0,261.9817,261.9914,261.7695,261.9817,401.0
2023-05-25 13:05:00,271.61,272.04,271.61,271.94,1202.0,262.0203,262.4351,262.0203,262.3386,1202.0
2023-05-25 13:10:00,272.04,272.2,272.0,272.19,3310.0,262.4351,262.5895,262.3965,262.5798,3310.0
2023-05-25 13:15:00,272.13,272.61,272.13,272.56,1800.0,262.5219,262.985,262.5219,262.9368,1800.0
2023-05-25 13:20:00,272.6,272.66,272.34,272.53,2594.0,262.9753,263.0332,262.7245,262.9078,2594.0
2023-05-25 13:25:00,272.39,272.79,272.39,272.78,1786.0,262.7728,263.1586,262.7728,263.149,1786.0
2023-05-25 13:30:00,272.82,272.87,272.57,272.66,4537.0,263.1876,263.2358,262.9464,263.0332,4537.0
2023-05-25 13:35:00,272.71,272.92,272.4,272.48,2100.0,263.0815,263.284,262.7824,262.8596,2100.0
2023-05-25 13:40:00,272.5,272.7,272.49,272.69,2600.0,262.8789,263.0718,262.8692,263.0622,2600.0
2023-05-25 13:45:00,272.58,272.59,272.39,272.39,1652.0,262.9561,262.9657,262.7728,262.7728,1652.0
2023-05-25 13:50:00,272.31,272.32,272.0,272.02,3041.0,262.6956,262.7052,262.3965,262.4158,3041.0
2023-05-25 13:55:00,271.9,272.14,271.9,272.12,2073.0,262.3001,262.5316,262.3001,262.5123,2073.0
2023-05-25 14:00:00,272.09,272.93,272.08,272.65,4340.0,262.4834,263.2937,262.4737,263.0236,4340.0
2023-05-25 14:05:00,272.49,272.5,272.22,272.23,3001.0,262.8692,262.8789,262.6088,262.6184,3001.0
2023-05-25 14:10:00,272.22,272.5,272.21,272.5,3857.0,262.6088,262.8789,262.5991,262.8789,3857.0
2023-05-25 14:15:00,272.59,272.74,272.46,272.69,2655.0,262.9657,263.1104,262.8403,263.0622,2655.0
2023-05-25 14:20:00,272.59,273.16,272.57,273.04,7994.0,262.9657,263.5156,262.9464,263.3998,7994.0
2023-05-25 14:25:00,272.96,273.19,272.76,272.91,3101.0,263.3226,263.5445,263.1297,263.2744,3101.0
2023-05-25 14:30:00,272.71,272.71,272.13,272.13,2813.0,263.0815,263.0815,262.5219,262.5219,2813.0
2023-05-25 14:35:00,272.16,272.16,271.64,271.84,1386.0,262.5509,262.5509,262.0492,262.2422,1386.0
2023-05-25 14:40:00,272.06,272.09,271.74,271.9,2723.0,262.4544,262.4834,262.1457,262.3001,2723.0
2023-05-25 14:45:00,271.87,272.12,271.62,272.12,2200.0,262.2711,262.5123,262.0299,262.5123,2200.0
2023-05-25 14:50:00,272.19,272.45,272.18,272.43,600.0,262.5798,262.8306,262.5702,262.8113,600.0
2023-05-25 14:55:00,272.28,272.38,272.15,272.36,1513.0,262.6666,262.7631,262.5412,262.7438,1513.0
2023-05-25 15:00:00,272.53,272.53,272.37,272.5,1697.0,262.9078,262.9078,262.7535,262.8789,1697.0
2023-05-25 15:05:00,272.48,272.78,272.48,272.77,1267.0,262.8596,263.149,262.8596,263.1393,1267.0
2023-05-25 15:10:00,272.79,272.9,272.66,272.73,6853.0,263.1586,263.2648,263.0332,263.1008,6853.0
2023-05-25 15:15:00,272.8,272.8,272.53,272.75,2625.0,263.1683,263.1683,262.9078,263.1201,2625.0
2023-05-25 15:20:00,272.78,272.92,272.7,272.7,4600.0,263.149,263.284,263.0718,263.0718,4600.0
2023-05-25 15:25:00,272.67,273.27,272.58,273.26,3700.0,263.0429,263.6217,262.9561,263.612,3700.0
2023-05-25 15:30:00,273.29,273.7,273.04,273.45,4246.0,263.641,264.0365,263.3998,263.7953,4246.0
2023-05-25 15:35:00,273.42,273.83,273.32,273.78,3316.0,263.7664,264.1619,263.6699,264.1137,3316.0
2023-05-25 15:40:00,273.79,274.32,273.79,274.3,3300.0,264.1233,264.6346,264.1233,264.6153,3300.0
2023-05-25 15:45:00,274.31,274.54,273.9,273.9,8397.0,264.625,264.8469,264.2294,264.2294,8397.0
2023-05-25 15:50:00,273.89,273.89,273.3,273.47,12816.0,264.2198,264.2198,263.6506,263.8146,12816.0
2023-05-25 15:55:00,273.55,273.77,273.18,273.5,28432.0,263.8918,264.104,263.5349,263.8436,28432.0
2023-05-26 09:30:00,275.14,278.19,274.66,277.37,17307.0,265.4257,268.368,264.9626,267.5769,17307.0
2023-05-26 09:35:00,277.41,277.45,276.37,277.35,8963.0,267.6155,267.6541,266.6122,267.5576,8963.0
2023-05-26 09:40:00,277.47,278.13,277.36,277.96,11499.0,267.6734,268.3101,267.5673,268.1461,11499.0
2023-05-26 09:45:00,278.16,278.97,278.01,278.58,5895.0,268.339,269.1204,268.1943,268.7442,5895.0
2023-05-26 09:50:00,278.18,278.18,277.6,277.85,13503.0,268.3583,268.3583,267.7988,268.04,13503.0
2023-05-26 09:55:00,278.54,279.21,278.05,279.21,24494.0,268.7056,269.352,268.2329,269.352,24494.0
2023-05-26 10:00:00,279.18,279.83,278.55,279.45,13114.0,269.323,269.9501,268.7153,269.5835,13114.0
2023-05-26 10:05:00,279.42,280.14,279.17,280.09,8377.0,269.5546,270.2491,269.3134,270.2009,8377.0
2023-05-26 10:10:00,280.15,280.43,279.22,279.41,7121.0,270.2588,270.5289,269.3616,269.5449,7121.0
2023-05-26 10:15:00,279.57,280.71,279.56,280.71,2199.0,269.6993,270.799,269.6896,270.799,2199.0
2023-05-26 10:20:00,280.61,281.11,280.61,281.11,1600.0,270.7025,271.1849,270.7025,271.1849,1600.0
2023-05-26 10:25:00,281.36,282.37,281.34,282.37,6106.0,271.4261,272.4004,271.4068,272.4004,6106.0
2023-05-26 10:30:00,282.16,282.43,281.67,281.96,14556.0,272.1978,272.4583,271.7251,272.0049,14556.0
2023-05-26 10:35:00,282.07,282.64,281.95,282.34,6473.0,272.111,272.6609,271.9952,272.3715,6473.0
2023-05-26 10:40:00,282.37,282.68,282.19,282.36,7091.0,272.4004,272.6995,272.2268,272.3908,7091.0
2023-05-26 10:45:00,282.46,283.6,282.45,283.59,4351.0,272.4872,273.587,272.4776,273.5773,4351.0
2023-05-26 10:50:00,283.73,285.0,283.72,284.99,15531.0,273.7124,274.9375,273.7027,274.9279,15531.0
2023-05-26 10:55:00,284.99,285.85,283.45,283.56,14445.0,274.9279,275.7575,273.4423,273.5484,14445.0
2023-05-26 11:00:00,283.78,284.29,282.86,282.88,10321.0,273.7606,274.2526,272.8731,272.8924,10321.0
2023-05-26 11:05:00,282.91,284.02,282.79,283.81,5765.0,272.9213,273.9921,272.8056,273.7896,5765.0
2023-05-26 11:10:00,283.81,284.16,283.19,283.32,8204.0,273.7896,274.1272,273.1914,273.3169,8204.0
2023-05-26 11:15:00,283.39,283.62,282.71,283.11,10584.0,273.3844,273.6063,272.7284,273.1143,10584.0
2023-05-26 11:20:00,283.15,283.35,281.8,282.0,4000.0,273.1529,273.3458,271.8505,272.0435,4000.0
2023-05-26 11:25:00,281.91,282.12,281.59,282.12,4853.0,271.9566,272.1592,271.6479,272.1592,4853.0
2023-05-26 11:30:00,282.15,282.6,282.13,282.36,3788.0,272.1882,272.6223,272.1689,272.3908,3788.0
2023-05-26 11:35:00,282.36,282.58,281.97,281.97,3126.0,272.3908,272.603,272.0145,272.0145,3126.0
2023-05-26 11:40:00,282.02,283.03,282.02,282.94,5726.0,272.0628,273.0371,272.0628,272.9503,5726.0
2023-05-26 11:45:00,283.09,283.91,283.09,283.69,23391.0,273.095,273.886,273.095,273.6738,23391.0
2023-05-26 11:50:00,283.88,284.45,283.67,284.26,6768.0,273.8571,274.407,273.6545,274.2237,6768.0
2023-05-26 11:55:00,284.1,284.59,284.1,284.38,3149.0,274.0693,274.542,274.0693,274.3394,3149.0
2023-05-26 12:00:00,284.32,285.09,284.13,285.09,16880.0,274.2816,275.0244,274.0983,275.0244,16880.0
2023-05-26 12:05:00,285.2,285.25,284.99,285.16,3370.0,275.1305,275.1787,274.9279,275.0919,3370.0
2023-05-26 12:10:00,285.32,285.52,284.88,284.88,2432.0,275.2462,275.4392,274.8218,274.8218,2432.0
2023-05-26 12:15:00,284.98,285.13,284.39,285.13,6098.0,274.9182,275.063,274.3491,275.063,6098.0
2023-05-26 12:20:00,285.16,285.74,285.15,285.6,3005.0,275.0919,275.6514,275.0822,275.5164,3005.0
2023-05-26 12:25:00,285.68,286.13,285.58,285.74,4291.0,275.5935,276.0276,275.4971,275.6514,4291.0
2023-05-26 12:30:00,285.79,285.79,285.4,285.49,814.0,275.6996,275.6996,275.3234,275.4102,814.0
2023-05-26 12:35:00,285.53,286.86,285.52,286.37,26283.0,275.4488,276.7319,275.4392,276.2592,26283.0
2023-05-26 12:40:00,286.29,286.39,285.96,286.33,4710.0,276.182,276.2785,275.8636,276.2206,4710.0
2023-05-26 12:45:00,286.36,286.39,285.82,286.01,5073.0,276.2495,276.2785,275.7286,275.9119,5073.0
2023-05-26 12:50:00,285.83,285.99,285.37,285.37,2280.0,275.7382,275.8926,275.2945,275.2945,2280.0
2023-05-26 12:55:00,285.78,285.78,285.04,285.57,1050.0,275.69,275.69,274.9761,275.4874,1050.0
2023-05-26 13:00:00,285.36,285.36,285.13,285.31,1851.0,275.2848,275.2848,275.063,275.2366,1851.0
2023-05-26 13:05:00,285.31,285.71,285.19,285.53,2001.0,275.2366,275.6225,275.1208,275.4488,2001.0
2023-05-26 13:10:00,285.23,285.44,285.13,285.13,1907.0,275.1594,275.362,275.063,275.063,1907.0
2023-05-26 13:15:00,285.31,285.38,284.82,284.82,2800.0,275.2366,275.3041,274.7639,274.7639,2800.0
2023-05-26 13:20:00,284.75,285.06,284.48,284.62,2634.0,274.6964,274.9954,274.4359,274.571,2634.0
2023-05-26 13:25:00,284.39,284.68,284.39,284.62,3762.0,274.3491,274.6288,274.3491,274.571,3762.0
2023-05-26 13:30:00,284.66,285.12,284.55,285.01,5154.0,274.6095,275.0533,274.5034,274.9472,5154.0
2023-05-26 13:35:00,284.92,285.09,284.66,284.66,3326.0,274.8604,275.0244,274.6095,274.6095,3326.0
2023-05-26 13:40:00,284.79,284.85,284.32,284.33,2066.0,274.735,274.7928,274.2816,274.2912,2066.0
2023-05-26 13:45:00,284.22,284.32,284.03,284.32,2798.0,274.1851,274.2816,274.0018,274.2816,2798.0
2023-05-26 13:50:00,284.4,284.68,284.23,284.63,1575.0,274.3587,274.6288,274.1947,274.5806,1575.0
2023-05-26 13:55:00,284.69,285.2,284.51,285.04,2542.0,274.6385,275.1305,274.4648,274.9761,2542.0
2023-05-26 14:00:00,285.2,285.2,284.91,284.94,1287.0,275.1305,275.1305,274.8507,274.8797,1287.0
2023-05-26 14:05:00,284.77,284.77,284.49,284.49,400.0,274.7157,274.7157,274.4455,274.4455,400.0
2023-05-26 14:10:00,284.26,284.94,284.26,284.83,3662.0,274.2237,274.8797,274.2237,274.7735,3662.0
2023-05-26 14:15:00,285.04,285.29,284.86,285.1,850.0,274.9761,275.2173,274.8025,275.034,850.0
2023-05-26 14:20:00,284.93,285.18,284.88,284.88,600.0,274.87,275.1112,274.8218,274.8218,600.0
2023-05-26 14:25:00,284.85,285.29,284.79,285.2,2892.0,274.7928,275.2173,274.735,275.1305,2892.0
2023-05-26 14:30:00,285.2,285.43,285.17,285.35,2100.0,275.1305,275.3524,275.1015,275.2752,2100.0
2023-05-26 14:35:00,285.57,285.74,285.48,285.53,2468.0,275.4874,275.6514,275.4006,275.4488,2468.0
2023-05-26 14:40:00,285.78,285.78,285.52,285.65,632.0,275.69,275.69,275.4392,275.5646,632.0
2023-05-26 14:45:00,285.63,285.88,285.62,285.87,2092.0,275.5453,275.7865,275.5357,275.7768,2092.0
2023-05-26 14:50:00,285.99,286.15,285.81,285.81,2307.0,275.8926,276.0469,275.7189,275.7189,2307.0
2023-05-26 14:55:00,285.78,286.01,285.51,285.59,3527.0,275.69,275.9119,275.4295,275.5067,3527.0
2023-05-26 15:00:00,285.44,286.03,285.44,285.86,1557.0,275.362,275.9312,275.362,275.7672,1557.0
2023-05-26 15:05:00,285.8,285.9,285.5,285.54,1550.0,275.7093,275.8058,275.4199,275.4585,1550.0
2023-05-26 15:10:00,285.55,285.72,285.3,285.31,4900.0,275.4681,275.6321,275.2269,275.2366,4900.0
2023-05-26 15:15:00,285.3,285.82,285.3,285.8,5332.0,275.2269,275.7286,275.2269,275.7093,5332.0
2023-05-26 15:20:00,285.81,286.25,285.6,286.25,11510.0,275.7189,276.1434,275.5164,276.1434,11510.0
2023-05-26 15:25:00,286.25,286.56,286.23,286.49,15994.0,276.1434,276.4425,276.1241,276.3749,15994.0
2023-05-26 15:30:00,286.47,286.69,286.15,286.17,5822.0,276.3556,276.5679,276.0469,276.0662,5822.0
2023-05-26 15:35:00,286.18,286.2,285.45,285.62,5969.0,276.0759,276.0952,275.3717,275.5357,5969.0
2023-05-26 15:40:00,285.69,286.13,285.68,286.05,5001.0,275.6032,276.0276,275.5935,275.9505,5001.0
2023-05-26 15:45:00,286.01,286.39,286.01,286.31,4205.0,275.9119,276.2785,275.9119,276.2013,4205.0
2023-05-26 15:50:00,286.19,286.43,285.86,286.39,12533.0,276.0855,276.3171,275.7672,276.2785,12533.0
2023-05-26 15:55:00,286.42,286.59,285.92,286.27,22561.0,276.3074,276.4714,275.8251,276.1627,22561.0
2023-05-30 09:30:00,287.94,290.64,287.94,289.03,24875.0,277.7737,280.3784,277.7737,278.8253,24875.0
2023-05-30 09:35:00,289.39,289.5,287.1,287.54,3679.0,279.1725,279.2787,276.9634,277.3879,3679.0
2023-05-30 09:40:00,287.3,287.3,286.29,286.39,2500.0,277.1563,277.1563,276.182,276.2785,2500.0
2023-05-30 09:45:00,286.25,287.88,285.93,287.87,2904.0,276.1434,277.7159,275.8347,277.7062,2904.0
2023-05-30 09:50:00,288.35,288.71,287.07,287.23,15357.0,278.1693,278.5166,276.9345,277.0888,15357.0
2023-05-30 09:55:00,287.22,287.94,286.6,286.61,6125.0,277.0792,277.7737,276.4811,276.4907,6125.0
2023-05-30 10:00:00,286.79,286.79,285.75,285.94,3713.0,276.6643,276.6643,275.6611,275.8444,3713.0
2023-05-30 10:05:00,285.86,285.95,285.39,285.39,7400.0,275.7672,275.854,275.3138,275.3138,7400.0
2023-05-30 10:10:00,285.58,285.76,284.37,284.9,10270.0,275.4971,275.6707,274.3298,274.8411,10270.0
2023-05-30 10:15:00,284.95,286.27,284.95,286.21,5498.0,274.8893,276.1627,274.8893,276.1048,5498.0
2023-05-30 10:20:00,286.2,286.67,286.15,286.67,2500.0,276.0952,276.5486,276.0469,276.5486,2500.0
2023-05-30 10:25:00,286.42,286.42,285.74,286.04,2247.0,276.3074,276.3074,275.6514,275.9408,2247.0
2023-05-30 10:30:00,285.92,286.04,285.23,285.38,3337.0,275.8251,275.9408,275.1594,275.3041,3337.0
2023-05-30 10:35:00,285.59,285.75,285.59,285.75,1212.0,275.5067,275.6611,275.5067,275.6611,1212.0
2023-05-30 10:40:00,285.75,286.13,285.74,286.03,1300.0,275.6611,276.0276,275.6514,275.9312,1300.0
2023-05-30 10:45:00,286.1,286.17,285.68,286.16,2956.0,275.9987,276.0662,275.5935,276.0566,2956.0
2023-05-30 10:50:00,286.22,286.73,286.22,286.38,2407.0,276.1145,276.6065,276.1145,276.2688,2407.0
2023-05-30 10:55:00,286.38,286.95,286.28,286.8,4446.0,276.2688,276.8187,276.1723,276.674,4446.0
2023-05-30 11:00:00,286.71,287.21,286.71,287.2,6120.0,276.5872,277.0695,276.5872,277.0599,6120.0
2023-05-30 11:05:00,287.36,287.37,287.14,287.14,2615.0,277.2142,277.2239,277.002,277.002,2615.0
2023-05-30 11:10:00,287.12,287.12,286.75,287.06,2601.0,276.9827,276.9827,276.6258,276.9248,2601.0
2023-05-30 11:15:00,287.15,287.24,286.76,286.85,2300.0,277.0116,277.0985,276.6354,276.7222,2300.0
2023-05-30 11:20:00,286.71,286.71,286.14,286.34,5117.0,276.5872,276.5872,276.0373,276.2302,5117.0
2023-05-30 11:25:00,286.37,286.98,286.35,286.98,2800.0,276.2592,276.8476,276.2399,276.8476,2800.0
2023-05-30 11:30:00,286.92,287.16,286.84,287.04,4012.0,276.7898,277.0213,276.7126,276.9055,4012.0
2023-05-30 11:35:00,287.05,287.63,287.04,287.53,2678.0,276.9152,277.4747,276.9055,277.3782,2678.0
2023-05-30 11:40:00,287.65,287.86,287.26,287.62,3420.0,277.494,277.6966,277.1177,277.465,3420.0
2023-05-30 11:45:00,287.56,287.95,287.56,287.81,1620.0,277.4072,277.7834,277.4072,277.6483,1620.0
2023-05-30 11:50:00,287.96,288.08,287.8,287.96,3149.0,277.793,277.9088,277.6387,277.793,3149.0
2023-05-30 11:55:00,287.96,288.5,287.96,288.23,1900.0,277.793,278.314,277.793,278.0535,1900.0
2023-05-30 12:00:00,288.53,288.53,288.23,288.25,3440.0,278.3429,278.3429,278.0535,278.0728,3440.0
2023-05-30 12:05:00,288.16,288.27,287.97,288.13,4243.0,277.986,278.0921,277.8027,277.957,4243.0
2023-05-30 12:10:00,288.15,288.38,287.97,288.0,2501.0,277.9763,278.1982,277.8027,277.8316,2501.0
2023-05-30 12:15:00,287.98,288.41,287.98,288.31,4176.0,277.8123,278.2271,277.8123,278.1307,4176.0
2023-05-30 12:20:00,288.29,288.36,288.06,288.06,1820.0,278.1114,278.1789,277.8895,277.8895,1820.0
2023-05-30 12:25:00,288.23,288.23,287.91,287.99,2858.0,278.0535,278.0535,277.7448,277.822,2858.0
2023-05-30 12:30:00,287.95,287.95,287.5,287.6,1660.0,277.7834,277.7834,277.3493,277.4457,1660.0
2023-05-30 12:35:00,287.78,287.81,287.33,287.33,2800.0,277.6194,277.6483,277.1853,277.1853,2800.0
2023-05-30 12:40:00,287.21,287.21,286.91,286.93,1300.0,277.0695,277.0695,276.7801,276.7994,1300.0
2023-05-30 12:45:00,286.89,287.19,286.89,286.9,1600.0,276.7608,277.0502,276.7608,276.7705,1600.0
2023-05-30 12:50:00,286.99,287.24,286.97,287.2,1300.0,276.8573,277.0985,276.838,277.0599,1300.0
2023-05-30 12:55:00,287.16,287.24,287.02,287.17,1900.0,277.0213,277.0985,276.8862,277.0309,1900.0
2023-05-30 13:00:00,287.2,287.2,287.04,287.19,1000.0,277.0599,277.0599,276.9055,277.0502,1000.0
2023-05-30 13:05:00,287.17,287.17,286.64,286.66,4957.0,277.0309,277.0309,276.5196,276.5389,4957.0
2023-05-30 13:10:00,286.68,286.71,286.16,286.16,1956.0,276.5582,276.5872,276.0566,276.0566,1956.0
2023-05-30 13:15:00,286.15,286.33,286.02,286.24,1351.0,276.0469,276.2206,275.9215,276.1338,1351.0
2023-05-30 13:20:00,286.26,286.28,286.15,286.23,2150.0,276.1531,276.1723,276.0469,276.1241,2150.0
2023-05-30 13:25:00,286.19,286.19,285.76,285.76,2500.0,276.0855,276.0855,275.6707,275.6707,2500.0
2023-05-30 13:30:00,285.82,286.07,285.44,286.0,4415.0,275.7286,275.9698,275.362,275.9022,4415.0
2023-05-30 13:35:00,285.83,285.98,285.58,285.7,1314.0,275.7382,275.8829,275.4971,275.6128,1314.0
2023-05-30 13:40:00,285.55,286.18,285.55,285.78,2805.0,275.4681,276.0759,275.4681,275.69,2805.0
2023-05-30 13:45:00,285.83,285.84,285.7,285.71,1500.0,275.7382,275.7479,275.6128,275.6225,1500.0
2023-05-30 13:50:00,285.81,285.82,285.27,285.27,1998.0,275.7189,275.7286,275.198,275.198,1998.0
2023-05-30 13:55:00,285.26,285.26,284.75,284.75,2280.0,275.1884,275.1884,274.6964,274.6964,2280.0
2023-05-30 14:00:00,284.78,284.9,284.42,284.42,1233.0,274.7253,274.8411,274.378,274.378,1233.0
2023-05-30 14:05:00,284.44,284.55,284.44,284.49,1200.0,274.3973,274.5034,274.3973,274.4455,1200.0
2023-05-30 14:10:00,284.4,284.86,284.32,284.78,2213.0,274.3587,274.8025,274.2816,274.7253,2213.0
2023-05-30 14:15:00,284.79,285.01,284.78,285.0,1123.0,274.735,274.9472,274.7253,274.9375,1123.0
2023-05-30 14:20:00,284.98,285.19,284.98,285.19,2914.0,274.9182,275.1208,274.9182,275.1208,2914.0
2023-05-30 14:25:00,285.07,285.57,285.07,285.43,4914.0,275.0051,275.4874,275.0051,275.3524,4914.0
2023-05-30 14:30:00,285.43,285.83,285.43,285.72,1703.0,275.3524,275.7382,275.3524,275.6321,1703.0
2023-05-30 14:35:00,285.76,286.01,285.66,285.66,2129.0,275.6707,275.9119,275.5742,275.5742,2129.0
2023-05-30 14:40:00,285.62,285.97,285.62,285.8,3404.0,275.5357,275.8733,275.5357,275.7093,3404.0
2023-05-30 14:45:00,285.9,286.11,285.58,286.06,8872.0,275.8058,276.0084,275.4971,275.9601,8872.0
2023-05-30 14:50:00,286.06,286.06,285.63,285.63,3479.0,275.9601,275.9601,275.5453,275.5453,3479.0
2023-05-30 14:55:00,285.89,286.16,285.8,286.16,6800.0,275.7961,276.0566,275.7093,276.0566,6800.0
2023-05-30 15:00:00,286.09,286.22,285.97,286.13,2900.0,275.9891,276.1145,275.8733,276.0276,2900.0
2023-05-30 15:05:00,286.2,286.52,286.0,286.52,3787.0,276.0952,276.4039,275.9022,276.4039,3787.0
2023-05-30 15:10:00,286.49,286.82,286.49,286.82,3714.0,276.3749,276.6933,276.3749,276.6933,3714.0
2023-05-30 15:15:00,286.79,286.91,286.63,286.87,3353.0,276.6643,276.7801,276.51,276.7415,3353.0
2023-05-30 15:20:00,286.92,287.28,286.92,287.17,7041.0,276.7898,277.137,276.7898,277.0309,7041.0
2023-05-30 15:25:00,287.25,287.47,287.16,287.35,4341.0,277.1081,277.3203,277.0213,277.2046,4341.0
2023-05-30 15:30:00,287.35,287.52,287.24,287.42,5513.0,277.2046,277.3686,277.0985,277.2721,5513.0
2023-05-30 15:35:00,287.44,287.44,287.2,287.39,5423.0,277.2914,277.2914,277.0599,277.2432,5423.0
2023-05-30 15:40:00,287.37,287.43,287.29,287.38,6335.0,277.2239,277.2817,277.1467,277.2335,6335.0
2023-05-30 15:45:00,287.38,287.64,287.23,287.33,14824.0,277.2335,277.4843,277.0888,277.1853,14824.0
2023-05-30 15:50:00,287.27,287.29,286.59,286.85,18982.0,277.1274,277.1467,276.4714,276.7222,18982.0
2023-05-30 15:55:00,286.88,287.17,286.52,286.78,40680.0,276.7512,277.0309,276.4039,276.6547,40680.0
2023-05-31 09:30:00,284.37,284.85,283.84,283.84,7679.0,274.3298,274.7928,273.8185,273.8185,7679.0
2023-05-31 09:35:00,283.8,284.25,283.16,283.79,2998.0,273.7799,274.214,273.1625,273.7703,2998.0
2023-05-31 09:40:00,284.52,284.52,283.25,283.59,1700.0,274.4745,274.4745,273.2493,273.5773,1700.0
2023-05-31 09:45:00,283.48,283.64,280.57,280.96,5211.0,273.4712,273.6256,270.664,271.0402,5211.0
2023-05-31 09:50:00,281.15,281.54,280.35,280.36,1000.0,271.2235,271.5997,270.4517,270.4614,1000.0
2023-05-31 09:55:00,280.35,280.37,279.81,279.83,2331.0,270.4517,270.471,269.9308,269.9501,2331.0
2023-05-31 10:00:00,279.82,280.78,279.57,280.0,10187.0,269.9404,270.8665,269.6993,270.1141,10187.0
2023-05-31 10:05:00,279.85,280.22,279.2,279.39,6615.0,269.9694,270.3263,269.3423,269.5256,6615.0
2023-05-31 10:10:00,279.6,279.61,278.36,278.87,17720.0,269.7282,269.7378,268.532,269.024,17720.0
2023-05-31 10:15:00,278.91,279.64,278.82,279.46,22664.0,269.0626,269.7668,268.9757,269.5931,22664.0
2023-05-31 10:20:00,279.27,280.08,279.27,279.43,9594.0,269.4099,270.1913,269.4099,269.5642,9594.0
2023-05-31 10:25:00,279.78,279.78,278.5,278.77,4732.0,269.9018,269.9018,268.667,268.9275,4732.0
2023-05-31 10:30:00,278.56,278.56,277.54,277.72,3315.0,268.7249,268.7249,267.7409,267.9146,3315.0
2023-05-31 10:35:00,277.55,277.79,277.41,277.75,1681.0,267.7506,267.9821,267.6155,267.9435,1681.0
2023-05-31 10:40:00,277.76,278.28,277.48,278.28,1701.0,267.9532,268.4548,267.683,268.4548,1701.0
2023-05-31 10:45:00,278.91,278.91,278.16,278.43,1766.0,269.0626,269.0626,268.339,268.5995,1766.0
2023-05-31 10:50:00,278.48,278.48,277.83,278.1,1308.0,268.6477,268.6477,268.0207,268.2812,1308.0
2023-05-31 10:55:00,278.27,278.74,278.09,278.74,2117.0,268.4452,268.8986,268.2715,268.8986,2117.0
2023-05-31 11:00:00,278.66,278.78,278.45,278.5,2533.0,268.8214,268.9372,268.6188,268.667,2533.0
2023-05-31 11:05:00,278.26,278.31,278.06,278.16,900.0,268.4355,268.4837,268.2426,268.339,900.0
2023-05-31 11:10:00,278.1,278.55,277.93,278.4,3816.0,268.2812,268.7153,268.1172,268.5706,3816.0
2023-05-31 11:15:00,278.49,278.63,278.3,278.61,2207.0,268.6574,268.7924,268.4741,268.7732,2207.0
2023-05-31 11:20:00,278.62,279.18,278.62,278.72,3779.0,268.7828,269.323,268.7828,268.8793,3779.0
2023-05-31 11:25:00,278.83,278.83,278.07,278.1,1010.0,268.9854,268.9854,268.2522,268.2812,1010.0
2023-05-31 11:30:00,278.11,278.11,277.44,277.44,3100.0,268.2908,268.2908,267.6445,267.6445,3100.0
2023-05-31 11:35:00,277.53,277.53,276.93,277.06,2002.0,267.7313,267.7313,267.1525,267.2779,2002.0
2023-05-31 11:40:00,277.11,278.12,277.03,278.05,3080.0,267.3261,268.3005,267.2489,268.2329,3080.0
2023-05-31 11:45:00,278.01,278.2,278.01,278.18,700.0,268.1943,268.3776,268.1943,268.3583,700.0
2023-05-31 11:50:00,278.23,278.38,277.88,278.38,1111.0,268.4066,268.5513,268.0689,268.5513,1111.0
2023-05-31 11:55:00,278.14,278.32,278.14,278.22,410.0,268.3197,268.4934,268.3197,268.3969,410.0
2023-05-31 12:00:00,278.31,278.5,278.18,278.5,1500.0,268.4837,268.667,268.3583,268.667,1500.0
2023-05-31 12:05:00,278.46,278.71,278.2,278.2,2455.0,268.6284,268.8696,268.3776,268.3776,2455.0
2023-05-31 12:10:00,278.55,278.55,278.28,278.29,700.0,268.7153,268.7153,268.4548,268.4645,700.0
2023-05-31 12:15:00,278.38,278.69,278.38,278.54,1228.0,268.5513,268.8503,268.5513,268.7056,1228.0
2023-05-31 12:20:00,278.67,278.74,278.57,278.67,1201.0,268.831,268.8986,268.7346,268.831,1201.0
2023-05-31 12:25:00,278.59,278.94,278.49,278.94,1931.0,268.7539,269.0915,268.6574,269.0915,1931.0
2023-05-31 12:30:00,278.81,278.81,278.42,278.42,1362.0,268.9661,268.9661,268.5899,268.5899,1362.0
2023-05-31 12:35:00,278.48,278.74,278.48,278.58,1099.0,268.6477,268.8986,268.6477,268.7442,1099.0
2023-05-31 12:40:00,278.62,278.99,278.61,278.99,2702.0,268.7828,269.1397,268.7732,269.1397,2702.0
2023-05-31 12:45:00,279.1,279.22,278.93,279.06,2100.0,269.2459,269.3616,269.0819,269.2073,2100.0
2023-05-31 12:50:00,278.88,278.88,278.45,278.45,918.0,269.0336,269.0336,268.6188,268.6188,918.0
2023-05-31 12:55:00,278.5,278.58,278.35,278.58,931.0,268.667,268.7442,268.5223,268.7442,931.0
2023-05-31 13:00:00,278.53,278.53,277.93,278.15,1584.0,268.696,268.696,268.1172,268.3294,1584.0
2023-05-31 13:05:00,278.46,278.48,278.38,278.38,1100.0,268.6284,268.6477,268.5513,268.5513,1100.0
2023-05-31 13:10:00,278.46,278.82,278.45,278.47,1703.0,268.6284,268.9757,268.6188,268.6381,1703.0
2023-05-31 13:15:00,278.36,278.52,278.24,278.25,2307.0,268.532,268.6863,268.4162,268.4259,2307.0
2023-05-31 13:20:00,278.23,278.3,278.02,278.05,2637.0,268.4066,268.4741,268.204,268.2329,2637.0
2023-05-31 13:25:00,278.2,278.46,278.14,278.44,2516.0,268.3776,268.6284,268.3197,268.6092,2516.0
2023-05-31 13:30:00,278.52,278.94,278.46,278.93,2509.0,268.6863,269.0915,268.6284,269.0819,2509.0
2023-05-31 13:35:00,279.07,279.12,278.77,279.01,4666.0,269.2169,269.2651,268.9275,269.159,4666.0
2023-05-31 13:40:00,279.13,279.37,279.13,279.17,9100.0,269.2748,269.5063,269.2748,269.3134,9100.0
2023-05-31 13:45:00,279.14,279.14,278.63,278.63,1421.0,269.2844,269.2844,268.7924,268.7924,1421.0
2023-05-31 13:50:00,278.77,279.04,278.77,278.81,1716.0,268.9275,269.188,268.9275,268.9661,1716.0
2023-05-31 13:55:00,278.62,279.0,278.62,279.0,1454.0,268.7828,269.1494,268.7828,269.1494,1454.0
2023-05-31 14:00:00,278.87,278.87,278.44,278.6,2100.0,269.024,269.024,268.6092,268.7635,2100.0
2023-05-31 14:05:00,278.72,279.42,278.62,279.42,6763.0,268.8793,269.5546,268.7828,269.5546,6763.0
2023-05-31 14:10:00,279.5,279.5,279.16,279.38,1791.0,269.6317,269.6317,269.3037,269.516,1791.0
2023-05-31 14:15:00,279.48,279.62,278.97,279.31,3083.0,269.6124,269.7475,269.1204,269.4484,3083.0
2023-05-31 14:20:00,279.31,279.42,279.11,279.12,1504.0,269.4484,269.5546,269.2555,269.2651,1504.0
2023-05-31 14:25:00,279.27,279.3,279.03,279.3,1300.0,269.4099,269.4388,269.1783,269.4388,1300.0
2023-05-31 14:30:00,279.2,279.2,278.87,278.87,1100.0,269.3423,269.3423,269.024,269.024,1100.0
2023-05-31 14:35:00,278.96,279.21,278.82,278.82,3328.0,269.1108,269.352,268.9757,268.9757,3328.0
2023-05-31 14:40:00,279.06,279.31,278.51,279.14,12197.0,269.2073,269.4484,268.6767,269.2844,12197.0
2023-05-31 14:45:00,279.22,279.44,278.93,279.24,8504.0,269.3616,269.5738,269.0819,269.3809,8504.0
2023-05-31 14:50:00,279.39,279.39,278.38,278.65,5363.0,269.5256,269.5256,268.5513,268.8117,5363.0
2023-05-31 14:55:00,278.85,278.96,278.59,278.8,8589.0,269.0047,269.1108,268.7539,268.9564,8589.0
2023-05-31 15:00:00,278.88,278.99,278.51,278.59,5607.0,269.0336,269.1397,268.6767,268.7539,5607.0
2023-05-31 15:05:00,278.7,278.75,278.13,278.16,2885.0,268.86,268.9082,268.3101,268.339,2885.0
2023-05-31 15:10:00,278.12,278.65,278.12,278.44,5997.0,268.3005,268.8117,268.3005,268.6092,5997.0
2023-05-31 15:15:00,278.41,278.41,277.78,277.87,4469.0,268.5802,268.5802,267.9725,268.0593,4469.0
2023-05-31 15:20:00,277.83,278.05,277.78,277.99,5489.0,268.0207,268.2329,267.9725,268.175,5489.0
2023-05-31 15:25:00,277.98,278.05,277.79,277.83,6170.0,268.1654,268.2329,267.9821,268.0207,6170.0
2023-05-31 15:30:00,277.72,277.75,277.45,277.55,3927.0,267.9146,267.9435,267.6541,267.7506,3927.0
2023-05-31 15:35:00,277.57,277.8,277.24,277.61,10800.0,267.7699,267.9918,267.4515,267.8085,10800.0
2023-05-31 15:40:00,277.67,278.35,277.67,278.26,11527.0,267.8663,268.5223,267.8663,268.4355,11527.0
2023-05-31 15:45:00,278.21,278.4,277.67,277.86,12485.0,268.3873,268.5706,267.8663,268.0496,12485.0
2023-05-31 15:50:00,277.9,278.5,277.62,277.84,33971.0,268.0882,268.667,267.8181,268.0303,33971.0
2023-05-31 15:55:00,277.94,278.94,277.8,278.68,110367.0,268.1268,269.0915,267.9918,268.8407,110367.0
2023-06-01 09:30:00,278.22,279.31,278.03,278.03,9719.0,268.3969,269.4484,268.2136,268.2136,9719.0
2023-06-01 09:35:00,277.69,278.51,277.66,277.8,2959.0,267.8856,268.6767,267.8567,267.9918,2959.0
2023-06-01 09:40:00,277.68,277.75,275.91,275.94,2504.0,267.876,267.9435,266.1685,266.1974,2504.0
2023-06-01 09:45:00,276.4,276.67,276.31,276.4,3160.0,266.6412,266.9016,266.5544,266.6412,3160.0
2023-06-01 09:50:00,276.38,277.01,276.38,276.56,4493.0,266.6219,267.2296,266.6219,266.7955,4493.0
2023-06-01 09:55:00,276.7,277.66,276.7,277.66,3318.0,266.9306,267.8567,266.9306,267.8567,3318.0
2023-06-01 10:00:00,277.14,277.38,276.8,277.07,9775.0,267.3551,267.5866,267.0271,267.2875,9775.0
2023-06-01 10:05:00,277.22,277.58,277.1,277.13,4879.0,267.4322,267.7795,267.3165,267.3454,4879.0
2023-06-01 10:10:00,277.13,278.18,277.03,278.06,11352.0,267.3454,268.3583,267.2489,268.2426,11352.0
2023-06-01 10:15:00,278.15,278.53,277.0,277.21,8938.0,268.3294,268.696,267.22,267.4226,8938.0
2023-06-01 10:20:00,277.24,277.26,276.81,276.95,2587.0,267.4515,267.4708,267.0367,267.1718,2587.0
2023-06-01 10:25:00,276.8,277.09,276.21,276.79,5463.0,267.0271,267.3068,266.4579,267.0174,5463.0
2023-06-01 10:30:00,276.7,277.08,276.69,276.83,6289.0,266.9306,267.2972,266.9209,267.056,6289.0
2023-06-01 10:35:00,276.88,277.22,276.65,276.82,5007.0,267.1042,267.4322,266.8824,267.0464,5007.0
2023-06-01 10:40:00,276.82,277.46,276.58,277.31,8591.0,267.0464,267.6638,266.8148,267.5191,8591.0
2023-06-01 10:45:00,277.65,278.22,276.89,277.18,3460.0,267.847,268.3969,267.1139,267.3936,3460.0
2023-06-01 10:50:00,277.23,277.59,277.22,277.49,2738.0,267.4419,267.7892,267.4322,267.6927,2738.0
2023-06-01 10:55:00,277.45,277.67,277.22,277.57,7484.0,267.6541,267.8663,267.4322,267.7699,7484.0
2023-06-01 11:00:00,277.69,278.61,277.69,278.61,6733.0,267.8856,268.7732,267.8856,268.7732,6733.0
2023-06-01 11:05:00,278.61,279.46,278.6,279.46,2800.0,268.7732,269.5931,268.7635,269.5931,2800.0
2023-06-01 11:10:00,279.23,279.27,278.65,278.85,6635.0,269.3713,269.4099,268.8117,269.0047,6635.0
2023-06-01 11:15:00,278.96,279.07,278.91,279.01,1766.0,269.1108,269.2169,269.0626,269.159,1766.0
2023-06-01 11:20:00,278.75,279.0,278.58,278.78,1900.0,268.9082,269.1494,268.7442,268.9372,1900.0
2023-06-01 11:25:00,278.94,279.24,278.93,279.1,1900.0,269.0915,269.3809,269.0819,269.2459,1900.0
2023-06-01 11:30:00,279.17,279.66,279.01,279.46,2705.0,269.3134,269.7861,269.159,269.5931,2705.0
2023-06-01 11:35:00,279.41,279.5,279.4,279.4,429.0,269.5449,269.6317,269.5353,269.5353,429.0
2023-06-01 11:40:00,279.27,279.49,279.27,279.43,1141.0,269.4099,269.6221,269.4099,269.5642,1141.0
2023-06-01 11:45:00,279.79,279.79,279.79,279.79,100.0,269.9115,269.9115,269.9115,269.9115,100.0
2023-06-01 11:50:00,279.83,280.21,279.83,280.12,2504.0,269.9501,270.3167,269.9501,270.2298,2504.0
2023-06-01 11:55:00,280.09,280.39,280.0,280.15,2185.0,270.2009,270.4903,270.1141,270.2588,2185.0
2023-06-01 12:00:00,280.17,280.7,280.12,280.56,2656.0,270.2781,270.7894,270.2298,270.6543,2656.0
2023-06-01 12:05:00,280.13,280.5,280.13,280.32,1106.0,270.2395,270.5964,270.2395,270.4228,1106.0
2023-06-01 12:10:00,280.33,280.33,280.06,280.24,2137.0,270.4324,270.4324,270.172,270.3456,2137.0
2023-06-01 12:15:00,280.21,280.59,280.03,280.38,1403.0,270.3167,270.6832,270.143,270.4807,1403.0
2023-06-01 12:20:00,280.7,280.9,280.58,280.72,1056.0,270.7894,270.9823,270.6736,270.8087,1056.0
2023-06-01 12:25:00,280.85,280.93,280.79,280.9,891.0,270.9341,271.0112,270.8762,270.9823,891.0
2023-06-01 12:30:00,280.89,280.9,280.42,280.52,1000.0,270.9727,270.9823,270.5192,270.6157,1000.0
2023-06-01 12:35:00,280.53,280.84,280.52,280.76,700.0,270.6254,270.9244,270.6157,270.8472,700.0
2023-06-01 12:40:00,280.68,280.7,280.56,280.69,900.0,270.7701,270.7894,270.6543,270.7797,900.0
2023-06-01 12:45:00,280.53,280.71,280.52,280.66,1002.0,270.6254,270.799,270.6157,270.7508,1002.0
2023-06-01 12:50:00,280.64,280.84,280.64,280.68,980.0,270.7315,270.9244,270.7315,270.7701,980.0
2023-06-01 12:55:00,280.73,280.94,280.7,280.89,600.0,270.8183,271.0209,270.7894,270.9727,600.0
2023-06-01 13:00:00,280.82,280.93,280.72,280.93,876.0,270.9051,271.0112,270.8087,271.0112,876.0
2023-06-01 13:05:00,280.94,281.15,280.69,280.69,1706.0,271.0209,271.2235,270.7797,270.7797,1706.0
2023-06-01 13:10:00,280.93,281.05,280.93,281.05,200.0,271.0112,271.127,271.0112,271.127,200.0
2023-06-01 13:15:00,281.13,281.14,281.08,281.08,983.0,271.2042,271.2138,271.1559,271.1559,983.0
2023-06-01 13:20:00,281.18,281.27,280.83,280.83,2023.0,271.2524,271.3392,270.9148,270.9148,2023.0
2023-06-01 13:25:00,280.89,280.89,280.72,280.72,600.0,270.9727,270.9727,270.8087,270.8087,600.0
2023-06-01 13:30:00,280.93,280.97,280.93,280.96,400.0,271.0112,271.0498,271.0112,271.0402,400.0
2023-06-01 13:35:00,280.97,281.11,280.88,281.0,1513.0,271.0498,271.1849,270.963,271.0788,1513.0
2023-06-01 13:40:00,280.9,281.32,280.86,281.13,2122.0,270.9823,271.3875,270.9437,271.2042,2122.0
2023-06-01 13:45:00,281.3,281.78,281.2,281.78,1586.0,271.3682,271.8312,271.2717,271.8312,1586.0
2023-06-01 13:50:00,281.9,282.11,281.88,282.1,1201.0,271.947,272.1496,271.9277,272.1399,1201.0
2023-06-01 13:55:00,282.02,282.17,281.87,282.16,900.0,272.0628,272.2075,271.9181,272.1978,900.0
2023-06-01 14:00:00,282.16,282.16,282.16,282.16,0.0,272.1978,272.1978,272.1978,272.1978,0.0
2023-06-01 14:05:00,282.22,282.27,282.17,282.22,675.0,272.2557,272.3039,272.2075,272.2557,675.0
2023-06-01 14:10:00,282.41,282.54,282.3,282.38,3545.0,272.439,272.5644,272.3329,272.41,3545.0
2023-06-01 14:15:00,282.43,282.43,282.1,282.1,1238.0,272.4583,272.4583,272.1399,272.1399,1238.0
2023-06-01 14:20:00,282.26,282.26,281.92,282.15,1001.0,272.2943,272.2943,271.9663,272.1882,1001.0
2023-06-01 14:25:00,282.45,282.45,282.27,282.35,565.0,272.4776,272.4776,272.3039,272.3811,565.0
2023-06-01 14:30:00,282.25,282.31,282.17,282.26,695.0,272.2846,272.3425,272.2075,272.2943,695.0
2023-06-01 14:35:00,282.25,282.25,282.08,282.08,2029.0,272.2846,272.2846,272.1206,272.1206,2029.0
2023-06-01 14:40:00,282.06,282.24,282.03,282.16,1673.0,272.1013,272.275,272.0724,272.1978,1673.0
2023-06-01 14:45:00,282.24,282.24,282.24,282.24,174.0,272.275,272.275,272.275,272.275,174.0
2023-06-01 14:50:00,282.15,282.35,282.14,282.18,1401.0,272.1882,272.3811,272.1785,272.2171,1401.0
2023-06-01 14:55:00,282.2,282.24,282.13,282.24,701.0,272.2364,272.275,272.1689,272.275,701.0
2023-06-01 15:00:00,282.26,282.52,282.19,282.42,2225.0,272.2943,272.5451,272.2268,272.4486,2225.0
2023-06-01 15:05:00,282.42,282.69,282.42,282.56,2019.0,272.4486,272.7091,272.4486,272.5837,2019.0
2023-06-01 15:10:00,282.6,282.87,282.6,282.75,1400.0,272.6223,272.8827,272.6223,272.767,1400.0
2023-06-01 15:15:00,282.79,282.79,282.16,282.19,3548.0,272.8056,272.8056,272.1978,272.2268,3548.0
2023-06-01 15:20:00,282.07,282.07,281.78,281.86,1800.0,272.111,272.111,271.8312,271.9084,1800.0
2023-06-01 15:25:00,281.74,281.9,281.48,281.49,2824.0,271.7926,271.947,271.5418,271.5515,2824.0
2023-06-01 15:30:00,281.29,281.29,280.73,280.85,2280.0,271.3585,271.3585,270.8183,270.9341,2280.0
2023-06-01 15:35:00,280.95,280.95,280.47,280.49,3000.0,271.0305,271.0305,270.5675,270.5868,3000.0
2023-06-01 15:40:00,280.5,280.7,280.33,280.35,5734.0,270.5964,270.7894,270.4324,270.4517,5734.0
2023-06-01 15:45:00,280.37,280.7,280.37,280.69,9874.0,270.471,270.7894,270.471,270.7797,9874.0
2023-06-01 15:50:00,280.58,280.59,280.11,280.54,10428.0,270.6736,270.6832,270.2202,270.635,10428.0
2023-06-01 15:55:00,280.54,280.57,279.94,280.47,22371.0,270.635,270.664,270.0562,270.5675,22371.0
2023-06-02 09:30:00,283.88,286.0,280.53,283.61,12297.0,273.8571,275.9022,270.6254,273.5966,12297.0
2023-06-02 09:35:00,284.88,286.0,284.88,285.07,1420.0,274.8218,275.9022,274.8218,275.0051,1420.0
2023-06-02 09:40:00,285.05,286.15,284.55,286.14,14770.0,274.9858,276.0469,274.5034,276.0373,14770.0
2023-06-02 09:45:00,285.96,286.4,285.31,286.0,7192.0,275.8636,276.2881,275.2366,275.9022,7192.0
2023-06-02 09:50:00,286.0,286.58,285.63,285.95,3013.0,275.9022,276.4618,275.5453,275.854,3013.0
2023-06-02 09:55:00,285.85,286.02,284.17,284.45,15165.0,275.7575,275.9215,274.1368,274.407,15165.0
2023-06-02 10:00:00,284.05,284.38,283.51,284.18,4670.0,274.0211,274.3394,273.5001,274.1465,4670.0
2023-06-02 10:05:00,284.18,285.13,284.03,284.5,6139.0,274.1465,275.063,274.0018,274.4552,6139.0
2023-06-02 10:10:00,284.47,285.33,284.45,285.33,11702.0,274.4263,275.2559,274.407,275.2559,11702.0
2023-06-02 10:15:00,285.56,286.76,285.56,286.04,17352.0,275.4778,276.6354,275.4778,275.9408,17352.0
2023-06-02 10:20:00,286.19,286.96,285.96,286.91,8447.0,276.0855,276.8283,275.8636,276.7801,8447.0
2023-06-02 10:25:00,286.94,287.85,286.94,287.67,5773.0,276.809,277.6869,276.809,277.5133,5773.0
2023-06-02 10:30:00,287.67,287.84,287.05,287.31,8804.0,277.5133,277.6773,276.9152,277.166,8804.0
2023-06-02 10:35:00,287.05,288.34,286.98,288.34,4107.0,276.9152,278.1596,276.8476,278.1596,4107.0
2023-06-02 10:40:00,288.51,289.12,288.18,288.57,13886.0,278.3236,278.9121,278.0053,278.3815,13886.0
2023-06-02 10:45:00,288.59,289.29,288.59,289.13,1412.0,278.4008,279.0761,278.4008,278.9217,1412.0
2023-06-02 10:50:00,289.12,289.62,289.12,289.54,8219.0,278.9121,279.3944,278.9121,279.3172,8219.0
2023-06-02 10:55:00,289.69,289.69,289.29,289.55,8180.0,279.462,279.462,279.0761,279.3269,8180.0
2023-06-02 11:00:00,289.67,291.57,289.67,291.57,8535.0,279.4427,281.2756,279.4427,281.2756,8535.0
2023-06-02 11:05:00,291.74,291.91,291.44,291.85,20332.0,281.4396,281.6036,281.1502,281.5457,20332.0
2023-06-02 11:10:00,291.85,292.6,291.85,292.4,14233.0,281.5457,282.2692,281.5457,282.0763,14233.0
2023-06-02 11:15:00,292.35,292.47,291.15,291.53,6786.0,282.028,282.1438,280.8704,281.237,6786.0
2023-06-02 11:20:00,291.47,291.68,291.35,291.5,5706.0,281.1791,281.3817,281.0633,281.208,5706.0
2023-06-02 11:25:00,291.63,292.0,291.63,291.91,1966.0,281.3335,281.6904,281.3335,281.6036,1966.0
2023-06-02 11:30:00,291.78,291.83,291.63,291.73,1100.0,281.4782,281.5264,281.3335,281.4299,1100.0
2023-06-02 11:35:00,291.47,291.67,290.95,290.95,4315.0,281.1791,281.372,280.6775,280.6775,4315.0
2023-06-02 11:40:00,291.0,291.08,290.65,290.91,5469.0,280.7257,280.8029,280.3881,280.6389,5469.0
2023-06-02 11:45:00,290.83,290.83,290.34,290.44,7199.0,280.5617,280.5617,280.089,280.1855,7199.0
2023-06-02 11:50:00,290.55,290.89,290.55,290.88,1698.0,280.2916,280.6196,280.2916,280.6099,1698.0
2023-06-02 11:55:00,290.67,291.16,290.64,291.16,2500.0,280.4074,280.8801,280.3784,280.8801,2500.0
2023-06-02 12:00:00,291.22,291.78,291.08,291.65,3624.0,280.9379,281.4782,280.8029,281.3528,3624.0
2023-06-02 12:05:00,291.89,292.03,291.65,291.8,6033.0,281.5843,281.7193,281.3528,281.4975,6033.0
2023-06-02 12:10:00,292.04,292.67,292.04,292.67,1400.0,281.729,282.3367,281.729,282.3367,1400.0
2023-06-02 12:15:00,292.61,292.81,292.07,292.07,3635.0,282.2789,282.4718,281.7579,281.7579,3635.0
2023-06-02 12:20:00,292.07,292.22,291.98,291.98,900.0,281.7579,281.9026,281.6711,281.6711,900.0
2023-06-02 12:25:00,291.9,292.39,291.9,292.35,2001.0,281.5939,282.0666,281.5939,282.028,2001.0
2023-06-02 12:30:00,292.53,292.56,291.88,291.88,1724.0,282.2017,282.2306,281.5746,281.5746,1724.0
2023-06-02 12:35:00,291.92,292.04,291.83,291.84,1310.0,281.6132,281.729,281.5264,281.536,1310.0
2023-06-02 12:40:00,292.03,292.05,291.86,292.05,1212.0,281.7193,281.7386,281.5553,281.7386,1212.0
2023-06-02 12:45:00,292.11,292.25,291.93,292.17,1693.0,281.7965,281.9316,281.6229,281.8544,1693.0
2023-06-02 12:50:00,292.24,292.27,292.24,292.27,403.0,281.9219,281.9509,281.9219,281.9509,403.0
2023-06-02 12:55:00,292.08,292.27,292.01,292.26,766.0,281.7676,281.9509,281.7,281.9412,766.0
2023-06-02 13:00:00,292.28,292.51,292.28,292.38,514.0,281.9605,282.1824,281.9605,282.057,514.0
2023-06-02 13:05:00,292.51,292.57,292.37,292.56,600.0,282.1824,282.2403,282.0473,282.2306,600.0
2023-06-02 13:10:00,292.42,292.46,292.16,292.16,2010.0,282.0956,282.1342,281.8447,281.8447,2010.0
2023-06-02 13:15:00,292.33,292.67,292.31,292.67,641.0,282.0087,282.3367,281.9894,282.3367,641.0
2023-06-02 13:20:00,293.0,293.0,292.76,292.78,901.0,282.6551,282.6551,282.4236,282.4429,901.0
2023-06-02 13:25:00,292.69,292.69,292.5,292.54,1100.0,282.356,282.356,282.1727,282.2113,1100.0
2023-06-02 13:30:00,292.56,292.62,291.92,291.92,1996.0,282.2306,282.2885,281.6132,281.6132,1996.0
2023-06-02 13:35:00,291.89,291.89,291.6,291.62,800.0,281.5843,281.5843,281.3045,281.3238,800.0
2023-06-02 13:40:00,291.67,292.15,291.61,292.09,1938.0,281.372,281.8351,281.3142,281.7772,1938.0
2023-06-02 13:45:00,291.96,292.25,291.95,292.25,4461.0,281.6518,281.9316,281.6422,281.9316,4461.0
2023-06-02 13:50:00,292.38,292.79,292.38,292.78,1053.0,282.057,282.4525,282.057,282.4429,1053.0
2023-06-02 13:55:00,292.54,292.54,292.47,292.54,340.0,282.2113,282.2113,282.1438,282.2113,340.0
2023-06-02 14:00:00,292.44,292.68,292.41,292.68,1110.0,282.1149,282.3464,282.0859,282.3464,1110.0
2023-06-02 14:05:00,292.32,292.36,292.0,292.33,4529.0,281.9991,282.0377,281.6904,282.0087,4529.0
2023-06-02 14:10:00,292.51,292.67,292.34,292.38,2865.0,282.1824,282.3367,282.0184,282.057,2865.0
2023-06-02 14:15:00,292.46,292.91,292.39,292.73,4775.0,282.1342,282.5683,282.0666,282.3946,4775.0
2023-06-02 14:20:00,292.56,292.88,292.56,292.61,789.0,282.2306,282.5393,282.2306,282.2789,789.0
2023-06-02 14:25:00,292.75,292.76,292.48,292.66,2735.0,282.4139,282.4236,282.1534,282.3271,2735.0
2023-06-02 14:30:00,292.64,293.26,292.47,293.24,4658.0,282.3078,282.9059,282.1438,282.8866,4658.0
2023-06-02 14:35:00,293.22,293.4,293.17,293.4,2400.0,282.8673,283.041,282.8191,283.041,2400.0
2023-06-02 14:40:00,293.44,293.64,293.4,293.63,5028.0,283.0796,283.2725,283.041,283.2628,5028.0
2023-06-02 14:45:00,293.59,293.68,293.44,293.45,6712.0,283.2243,283.3111,283.0796,283.0892,6712.0
2023-06-02 14:50:00,293.43,293.64,293.38,293.48,7269.0,283.0699,283.2725,283.0217,283.1181,7269.0
2023-06-02 14:55:00,293.64,293.87,293.62,293.8,1510.0,283.2725,283.4944,283.2532,283.4268,1510.0
2023-06-02 15:00:00,293.88,294.22,293.88,294.22,705.0,283.504,283.832,283.504,283.832,705.0
2023-06-02 15:05:00,294.23,294.43,294.01,294.01,4286.0,283.8417,284.0346,283.6294,283.6294,4286.0
2023-06-02 15:10:00,294.1,294.24,294.06,294.15,5328.0,283.7162,283.8513,283.6777,283.7645,5328.0
2023-06-02 15:15:00,294.2,294.32,293.94,294.02,10227.0,283.8127,283.9285,283.5619,283.6391,10227.0
2023-06-02 15:20:00,293.92,294.06,293.63,294.01,4516.0,283.5426,283.6777,283.2628,283.6294,4516.0
2023-06-02 15:25:00,293.89,294.06,293.89,293.93,2962.0,283.5137,283.6777,283.5137,283.5523,2962.0
2023-06-02 15:30:00,293.93,294.27,293.88,294.14,6766.0,283.5523,283.8802,283.504,283.7548,6766.0
2023-06-02 15:35:00,294.01,294.33,293.95,294.14,2698.0,283.6294,283.9381,283.5715,283.7548,2698.0
2023-06-02 15:40:00,294.15,294.43,293.89,294.16,4613.0,283.7645,284.0346,283.5137,283.7741,4613.0
2023-06-02 15:45:00,293.92,294.16,293.8,293.8,9365.0,283.5426,283.7741,283.4268,283.4268,9365.0
2023-06-02 15:50:00,293.57,293.69,293.27,293.4,11135.0,283.205,283.3207,282.9156,283.041,11135.0
2023-06-02 15:55:00,293.47,293.65,292.79,292.88,26591.0,283.1085,283.2821,282.4525,282.5393,26591.0
2023-06-05 09:30:00,291.9,292.0,290.42,290.88,14659.0,281.5939,281.6904,280.1662,280.6099,14659.0
2023-06-05 09:35:00,290.4,291.3,289.85,290.42,6915.0,280.1469,281.0151,279.6163,280.1662,6915.0
2023-06-05 09:40:00,290.92,290.92,290.09,290.59,3400.0,280.6485,280.6485,279.8478,280.3302,3400.0
2023-06-05 09:45:00,291.09,291.94,290.4,291.3,3781.0,280.8125,281.6325,280.1469,281.0151,3781.0
2023-06-05 09:50:00,291.26,291.29,291.2,291.29,1100.0,280.9765,281.0055,280.9186,281.0055,1100.0
2023-06-05 09:55:00,290.9,290.9,290.3,290.39,5457.0,280.6292,280.6292,280.0504,280.1372,5457.0
2023-06-05 10:00:00,290.61,291.3,289.77,289.77,4900.0,280.3495,281.0151,279.5391,279.5391,4900.0
2023-06-05 10:05:00,289.91,289.91,289.54,289.91,727.0,279.6742,279.6742,279.3172,279.6742,727.0
2023-06-05 10:10:00,288.96,289.68,288.67,289.04,2634.0,278.7577,279.4523,278.478,278.8349,2634.0
2023-06-05 10:15:00,289.11,289.51,288.62,288.63,3215.0,278.9024,279.2883,278.4297,278.4394,3215.0
2023-06-05 10:20:00,288.63,289.25,288.34,288.7,3734.0,278.4394,279.0375,278.1596,278.5069,3734.0
2023-06-05 10:25:00,289.19,289.19,288.45,289.06,1243.0,278.9796,278.9796,278.2657,278.8542,1243.0
2023-06-05 10:30:00,289.45,290.83,289.45,290.68,2717.0,279.2304,280.5617,279.2304,280.417,2717.0
2023-06-05 10:35:00,290.77,291.05,290.51,291.05,5834.0,280.5038,280.7739,280.253,280.7739,5834.0
2023-06-05 10:40:00,291.0,291.1,290.68,290.73,4009.0,280.7257,280.8222,280.417,280.4652,4009.0
2023-06-05 10:45:00,290.56,291.16,290.55,291.01,2960.0,280.3012,280.8801,280.2916,280.7353,2960.0
2023-06-05 10:50:00,291.0,291.23,290.75,290.75,2556.0,280.7257,280.9476,280.4845,280.4845,2556.0
2023-06-05 10:55:00,290.92,291.0,290.42,290.42,2738.0,280.6485,280.7257,280.1662,280.1662,2738.0
2023-06-05 11:00:00,290.66,290.95,290.24,290.25,2494.0,280.3977,280.6775,279.9925,280.0022,2494.0
2023-06-05 11:05:00,290.46,291.09,290.36,290.81,3963.0,280.2048,280.8125,280.1083,280.5424,3963.0
2023-06-05 11:10:00,291.1,291.1,290.47,290.47,3038.0,280.8222,280.8222,280.2144,280.2144,3038.0
2023-06-05 11:15:00,290.69,290.7,290.61,290.62,200.0,280.4266,280.4363,280.3495,280.3591,200.0
2023-06-05 11:20:00,290.63,290.95,290.54,290.81,700.0,280.3688,280.6775,280.2819,280.5424,700.0
2023-06-05 11:25:00,290.97,291.1,290.78,290.82,6891.0,280.6968,280.8222,280.5135,280.5521,6891.0
2023-06-05 11:30:00,291.0,291.1,290.53,290.53,10875.0,280.7257,280.8222,280.2723,280.2723,10875.0
2023-06-05 11:35:00,290.78,290.78,290.56,290.56,400.0,280.5135,280.5135,280.3012,280.3012,400.0
2023-06-05 11:40:00,290.72,291.1,290.72,290.73,3131.0,280.4556,280.8222,280.4556,280.4652,3131.0
2023-06-05 11:45:00,290.87,291.1,290.86,291.0,715.0,280.6003,280.8222,280.5906,280.7257,715.0
2023-06-05 11:50:00,290.85,291.1,290.71,290.86,3907.0,280.581,280.8222,280.4459,280.5906,3907.0
2023-06-05 11:55:00,290.72,290.8,290.47,290.8,500.0,280.4556,280.5328,280.2144,280.5328,500.0
2023-06-05 12:00:00,291.0,291.0,290.55,290.69,1696.0,280.7257,280.7257,280.2916,280.4266,1696.0
2023-06-05 12:05:00,290.95,291.38,290.94,291.1,12366.0,280.6775,281.0923,280.6678,280.8222,12366.0
2023-06-05 12:10:00,291.15,291.31,290.99,291.14,7282.0,280.8704,281.0248,280.7161,280.8608,7282.0
2023-06-05 12:15:00,291.14,291.27,291.02,291.05,4702.0,280.8608,280.9862,280.745,280.7739,4702.0
2023-06-05 12:20:00,291.12,291.14,290.8,291.1,3754.0,280.8415,280.8608,280.5328,280.8222,3754.0
2023-06-05 12:25:00,290.92,291.11,290.91,291.07,1989.0,280.6485,280.8318,280.6389,280.7932,1989.0
2023-06-05 12:30:00,291.05,291.05,290.66,290.66,1300.0,280.7739,280.7739,280.3977,280.3977,1300.0
2023-06-05 12:35:00,290.61,291.09,290.61,290.78,784.0,280.3495,280.8125,280.3495,280.5135,784.0
2023-06-05 12:40:00,291.0,291.06,291.0,291.01,2336.0,280.7257,280.7836,280.7257,280.7353,2336.0
2023-06-05 12:45:00,290.8,291.09,290.79,291.0,2200.0,280.5328,280.8125,280.5231,280.7257,2200.0
2023-06-05 12:50:00,291.05,291.43,291.01,291.33,5939.0,280.7739,281.1405,280.7353,281.044,5939.0
2023-06-05 12:55:00,291.42,291.53,291.31,291.53,1600.0,281.1309,281.237,281.0248,281.237,1600.0
2023-06-05 13:00:00,291.61,291.61,291.14,291.14,1513.0,281.3142,281.3142,280.8608,280.8608,1513.0
2023-06-05 13:05:00,291.23,291.67,291.05,291.67,1000.0,280.9476,281.372,280.7739,281.372,1000.0
2023-06-05 13:10:00,291.69,291.85,291.57,291.76,900.0,281.3913,281.5457,281.2756,281.4589,900.0
2023-06-05 13:15:00,291.53,291.69,291.34,291.69,1719.0,281.237,281.3913,281.0537,281.3913,1719.0
2023-06-05 13:20:00,291.54,291.88,291.53,291.83,995.0,281.2466,281.5746,281.237,281.5264,995.0
2023-06-05 13:25:00,291.59,291.67,290.95,290.95,1000.0,281.2949,281.372,280.6775,280.6775,1000.0
2023-06-05 13:30:00,290.93,290.93,290.92,290.93,100.0,280.6582,280.6582,280.6485,280.6582,100.0
2023-06-05 13:35:00,291.01,291.02,290.78,290.89,900.0,280.7353,280.745,280.5135,280.6196,900.0
2023-06-05 13:40:00,291.27,291.27,291.13,291.13,200.0,280.9862,280.9862,280.8511,280.8511,200.0
2023-06-05 13:45:00,291.18,291.39,291.01,291.39,600.0,280.8993,281.1019,280.7353,281.1019,600.0
2023-06-05 13:50:00,291.26,291.67,291.26,291.56,1100.0,280.9765,281.372,280.9765,281.2659,1100.0
2023-06-05 13:55:00,291.58,291.92,291.58,291.91,700.0,281.2852,281.6132,281.2852,281.6036,700.0
2023-06-05 14:00:00,292.0,292.02,291.77,291.95,3260.0,281.6904,281.7097,281.4685,281.6422,3260.0
2023-06-05 14:05:00,291.79,291.79,291.56,291.56,300.0,281.4878,281.4878,281.2659,281.2659,300.0
2023-06-05 14:10:00,291.49,291.49,291.2,291.3,667.0,281.1984,281.1984,280.9186,281.0151,667.0
2023-06-05 14:15:00,291.42,291.71,291.37,291.71,1112.0,281.1309,281.4106,281.0826,281.4106,1112.0
2023-06-05 14:20:00,291.51,291.58,291.51,291.58,200.0,281.2177,281.2852,281.2177,281.2852,200.0
2023-06-05 14:25:00,291.51,291.63,291.3,291.5,4935.0,281.2177,281.3335,281.0151,281.208,4935.0
2023-06-05 14:30:00,291.43,291.45,290.42,290.42,5073.0,281.1405,281.1598,280.1662,280.1662,5073.0
2023-06-05 14:35:00,290.47,290.69,289.85,289.85,826.0,280.2144,280.4266,279.6163,279.6163,826.0
2023-06-05 14:40:00,290.06,290.3,289.98,290.3,1976.0,279.8189,280.0504,279.7417,280.0504,1976.0
2023-06-05 14:45:00,290.31,290.31,289.82,290.02,3756.0,280.0601,280.0601,279.5874,279.7803,3756.0
2023-06-05 14:50:00,289.88,290.11,289.67,289.99,1783.0,279.6452,279.8671,279.4427,279.7514,1783.0
2023-06-05 14:55:00,290.15,290.52,290.14,290.51,1700.0,279.9057,280.2626,279.8961,280.253,1700.0
2023-06-05 15:00:00,290.75,290.85,290.09,290.09,3419.0,280.4845,280.581,279.8478,279.8478,3419.0
2023-06-05 15:05:00,290.19,290.87,290.19,290.66,1931.0,279.9443,280.6003,279.9443,280.3977,1931.0
2023-06-05 15:10:00,290.68,291.32,290.68,291.32,2152.0,280.417,281.0344,280.417,281.0344,2152.0
2023-06-05 15:15:00,291.64,291.8,291.42,291.54,2838.0,281.3431,281.4975,281.1309,281.2466,2838.0
2023-06-05 15:20:00,291.6,291.82,291.49,291.49,1100.0,281.3045,281.5167,281.1984,281.1984,1100.0
2023-06-05 15:25:00,291.61,291.61,291.18,291.28,2600.0,281.3142,281.3142,280.8993,280.9958,2600.0
2023-06-05 15:30:00,291.33,291.37,290.79,290.79,3189.0,281.044,281.0826,280.5231,280.5231,3189.0
2023-06-05 15:35:00,290.89,291.19,290.74,290.94,5411.0,280.6196,280.909,280.4749,280.6678,5411.0
2023-06-05 15:40:00,290.94,291.3,290.93,291.25,4609.0,280.6678,281.0151,280.6582,280.9669,4609.0
2023-06-05 15:45:00,291.22,292.06,291.2,292.06,5503.0,280.9379,281.7483,280.9186,281.7483,5503.0
2023-06-05 15:50:00,292.01,292.04,291.4,291.57,13919.0,281.7,281.729,281.1116,281.2756,13919.0
2023-06-05 15:55:00,291.5,291.87,291.36,291.72,26619.0,281.208,281.565,281.073,281.4203,26619.0
2023-06-06 09:30:00,291.0,291.22,289.54,290.55,15486.0,280.7257,280.9379,279.3172,280.2916,15486.0
2023-06-06 09:35:00,290.58,292.0,290.58,291.72,5472.0,280.3205,281.6904,280.3205,281.4203,5472.0
2023-06-06 09:40:00,291.44,292.0,291.14,291.71,2938.0,281.1502,281.6904,280.8608,281.4106,2938.0
2023-06-06 09:45:00,291.71,292.43,291.7,292.23,3070.0,281.4106,282.1052,281.401,281.9123,3070.0
2023-06-06 09:50:00,292.23,292.78,291.82,291.98,2500.0,281.9123,282.4429,281.5167,281.6711,2500.0
2023-06-06 09:55:00,291.94,292.11,291.6,292.0,3600.0,281.6325,281.7965,281.3045,281.6904,3600.0
2023-06-06 10:00:00,291.9,292.4,291.86,292.27,8005.0,281.5939,282.0763,281.5553,281.9509,8005.0
2023-06-06 10:05:00,292.48,293.45,292.42,293.19,4804.0,282.1534,283.0892,282.0956,282.8384,4804.0
2023-06-06 10:10:00,293.46,293.67,293.04,293.04,2300.0,283.0988,283.3014,282.6937,282.6937,2300.0
2023-06-06 10:15:00,292.77,293.4,292.77,292.99,3428.0,282.4332,283.041,282.4332,282.6454,3428.0
2023-06-06 10:20:00,292.99,293.2,292.95,292.95,1708.0,282.6454,282.848,282.6069,282.6069,1708.0
2023-06-06 10:25:00,292.98,293.32,292.55,293.22,2802.0,282.6358,282.9638,282.221,282.8673,2802.0
2023-06-06 10:30:00,293.36,294.19,293.35,294.18,3000.0,283.0024,283.8031,282.9927,283.7934,3000.0
2023-06-06 10:35:00,293.87,294.23,293.81,294.1,2182.0,283.4944,283.8417,283.4365,283.7162,2182.0
2023-06-06 10:40:00,293.93,293.97,293.93,293.97,500.0,283.5523,283.5908,283.5523,283.5908,500.0
2023-06-06 10:45:00,294.12,295.8,294.12,295.8,19384.0,283.7355,285.3562,283.7355,285.3562,19384.0
2023-06-06 10:50:00,295.91,296.07,295.15,295.15,6372.0,285.4623,285.6167,284.7292,284.7292,6372.0
2023-06-06 10:55:00,294.63,294.67,293.72,294.02,18796.0,284.2275,284.2661,283.3497,283.6391,18796.0
2023-06-06 11:00:00,294.16,294.58,293.86,294.36,2450.0,283.7741,284.1793,283.4847,283.9671,2450.0
2023-06-06 11:05:00,294.43,294.78,294.05,294.14,4041.0,284.0346,284.3722,283.668,283.7548,4041.0
2023-06-06 11:10:00,293.9,294.38,293.89,293.89,616.0,283.5233,283.9864,283.5137,283.5137,616.0
2023-06-06 11:15:00,293.71,293.71,292.93,292.93,771.0,283.34,283.34,282.5876,282.5876,771.0
2023-06-06 11:20:00,292.9,292.93,292.34,292.36,1119.0,282.5586,282.5876,282.0184,282.0377,1119.0
2023-06-06 11:25:00,291.84,292.27,291.8,292.2,2145.0,281.536,281.9509,281.4975,281.8833,2145.0
2023-06-06 11:30:00,292.24,292.72,292.24,292.43,3410.0,281.9219,282.385,281.9219,282.1052,3410.0
2023-06-06 11:35:00,292.42,293.88,292.42,293.88,12316.0,282.0956,283.504,282.0956,283.504,12316.0
2023-06-06 11:40:00,293.7,293.7,292.91,292.91,600.0,283.3304,283.3304,282.5683,282.5683,600.0
2023-06-06 11:45:00,293.19,293.44,293.19,293.44,732.0,282.8384,283.0796,282.8384,283.0796,732.0
2023-06-06 11:50:00,293.56,293.56,293.31,293.31,1121.0,283.1953,283.1953,282.9541,282.9541,1121.0
2023-06-06 11:55:00,293.09,293.14,292.44,292.59,3422.0,282.7419,282.7901,282.1149,282.2596,3422.0
2023-06-06 12:00:00,292.82,293.23,292.72,292.99,1414.0,282.4814,282.877,282.385,282.6454,1414.0
2023-06-06 12:05:00,292.45,292.45,292.24,292.25,300.0,282.1245,282.1245,281.9219,281.9316,300.0
2023-06-06 12:10:00,292.44,292.54,292.33,292.33,300.0,282.1149,282.2113,282.0087,282.0087,300.0
2023-06-06 12:15:00,292.65,292.83,292.65,292.72,411.0,282.3174,282.4911,282.3174,282.385,411.0
2023-06-06 12:20:00,293.06,293.24,292.37,292.49,4320.0,282.713,282.8866,282.0473,282.1631,4320.0
2023-06-06 12:25:00,292.49,293.15,292.49,292.96,14471.0,282.1631,282.7998,282.1631,282.6165,14471.0
2023-06-06 12:30:00,292.97,293.09,292.92,293.09,750.0,282.6261,282.7419,282.5779,282.7419,750.0
2023-06-06 12:35:00,292.95,293.03,292.35,292.35,2306.0,282.6069,282.684,282.028,282.028,2306.0
2023-06-06 12:40:00,292.28,292.59,292.25,292.32,2461.0,281.9605,282.2596,281.9316,281.9991,2461.0
2023-06-06 12:45:00,292.41,292.47,292.39,292.39,951.0,282.0859,282.1438,282.0666,282.0666,951.0
2023-06-06 12:50:00,291.8,292.0,291.56,291.69,2005.0,281.4975,281.6904,281.2659,281.3913,2005.0
2023-06-06 12:55:00,291.75,291.75,291.29,291.35,1299.0,281.4492,281.4492,281.0055,281.0633,1299.0
2023-06-06 13:00:00,291.45,291.63,291.23,291.23,3146.0,281.1598,281.3335,280.9476,280.9476,3146.0
2023-06-06 13:05:00,291.22,291.73,291.18,291.73,4100.0,280.9379,281.4299,280.8993,281.4299,4100.0
2023-06-06 13:10:00,291.78,291.88,291.77,291.86,1759.0,281.4782,281.5746,281.4685,281.5553,1759.0
2023-06-06 13:15:00,291.8,291.88,291.01,291.01,2599.0,281.4975,281.5746,280.7353,280.7353,2599.0
2023-06-06 13:20:00,291.02,291.13,290.27,290.27,3400.0,280.745,280.8511,280.0215,280.0215,3400.0
2023-06-06 13:25:00,290.25,290.26,289.71,290.0,6489.0,280.0022,280.0118,279.4812,279.761,6489.0
2023-06-06 13:30:00,290.06,290.11,289.33,289.71,4921.0,279.8189,279.8671,279.1147,279.4812,4921.0
2023-06-06 13:35:00,289.88,290.16,289.76,290.16,3678.0,279.6452,279.9154,279.5295,279.9154,3678.0
2023-06-06 13:40:00,290.22,290.45,290.17,290.41,1800.0,279.9732,280.1951,279.925,280.1565,1800.0
2023-06-06 13:45:00,290.34,290.51,290.23,290.46,3647.0,280.089,280.253,279.9829,280.2048,3647.0
2023-06-06 13:50:00,290.88,291.38,290.88,291.09,10900.0,280.6099,281.0923,280.6099,280.8125,10900.0
2023-06-06 13:55:00,290.86,290.88,290.47,290.72,1692.0,280.5906,280.6099,280.2144,280.4556,1692.0
2023-06-06 14:00:00,290.55,290.59,290.35,290.35,1200.0,280.2916,280.3302,280.0986,280.0986,1200.0
2023-06-06 14:05:00,290.28,290.91,290.27,290.91,1614.0,280.0311,280.6389,280.0215,280.6389,1614.0
2023-06-06 14:10:00,290.75,291.48,290.75,291.48,1280.0,280.4845,281.1888,280.4845,281.1888,1280.0
2023-06-06 14:15:00,291.7,291.72,291.48,291.52,1475.0,281.401,281.4203,281.1888,281.2273,1475.0
2023-06-06 14:20:00,291.42,291.6,291.27,291.53,1200.0,281.1309,281.3045,280.9862,281.237,1200.0
2023-06-06 14:25:00,291.53,291.8,291.53,291.79,818.0,281.237,281.4975,281.237,281.4878,818.0
2023-06-06 14:30:00,291.8,291.86,291.5,291.5,1100.0,281.4975,281.5553,281.208,281.208,1100.0
2023-06-06 14:35:00,291.72,291.85,291.52,291.85,3007.0,281.4203,281.5457,281.2273,281.5457,3007.0
2023-06-06 14:40:00,291.86,292.07,291.7,292.06,1500.0,281.5553,281.7579,281.401,281.7483,1500.0
2023-06-06 14:45:00,292.08,292.09,291.98,291.98,416.0,281.7676,281.7772,281.6711,281.6711,416.0
2023-06-06 14:50:00,291.76,292.21,291.76,292.21,1447.0,281.4589,281.893,281.4589,281.893,1447.0
2023-06-06 14:55:00,292.21,292.34,292.2,292.24,500.0,281.893,282.0184,281.8833,281.9219,500.0
2023-06-06 15:00:00,292.36,292.48,292.0,292.0,981.0,282.0377,282.1534,281.6904,281.6904,981.0
2023-06-06 15:05:00,291.89,292.25,291.89,292.11,9942.0,281.5843,281.9316,281.5843,281.7965,9942.0
2023-06-06 15:10:00,292.35,292.4,292.09,292.19,1085.0,282.028,282.0763,281.7772,281.8737,1085.0
2023-06-06 15:15:00,292.26,292.47,292.22,292.47,3469.0,281.9412,282.1438,281.9026,282.1438,3469.0
2023-06-06 15:20:00,292.53,292.53,292.23,292.48,2720.0,282.2017,282.2017,281.9123,282.1534,2720.0
2023-06-06 15:25:00,292.58,292.62,292.27,292.41,1544.0,282.2499,282.2885,281.9509,282.0859,1544.0
2023-06-06 15:30:00,292.46,292.46,292.06,292.21,2768.0,282.1342,282.1342,281.7483,281.893,2768.0
2023-06-06 15:35:00,292.17,292.27,291.68,291.79,8539.0,281.8544,281.9509,281.3817,281.4878,8539.0
2023-06-06 15:40:00,291.93,292.15,291.84,292.13,7557.0,281.6229,281.8351,281.536,281.8158,7557.0
2023-06-06 15:45:00,292.13,292.32,291.97,292.19,10324.0,281.8158,281.9991,281.6615,281.8737,10324.0
2023-06-06 15:50:00,292.19,292.53,292.07,292.35,11526.0,281.8737,282.2017,281.7579,282.028,11526.0
2023-06-06 15:55:00,292.25,292.47,291.76,291.87,25973.0,281.9316,282.1438,281.4589,281.565,25973.0
2023-06-07 09:30:00,291.16,293.15,290.78,290.78,13395.0,280.8801,282.7998,280.5135,280.5135,13395.0
2023-06-07 09:35:00,291.54,293.45,290.54,293.44,4300.0,281.2466,283.0892,280.2819,283.0796,4300.0
2023-06-07 09:40:00,294.25,294.46,292.74,293.49,3455.0,283.861,284.0635,282.4043,283.1278,3455.0
2023-06-07 09:45:00,293.84,293.84,293.47,293.72,602.0,283.4654,283.4654,283.1085,283.3497,602.0
2023-06-07 09:50:00,293.64,294.12,293.57,294.11,2009.0,283.2725,283.7355,283.205,283.7259,2009.0
2023-06-07 09:55:00,294.39,295.51,294.27,294.28,6859.0,283.996,285.0765,283.8802,283.8899,6859.0
2023-06-07 10:00:00,294.61,294.82,293.76,294.07,1301.0,284.2082,284.4108,283.3883,283.6873,1301.0
2023-06-07 10:05:00,294.23,294.6,293.96,294.59,2271.0,283.8417,284.1986,283.5812,284.1889,2271.0
2023-06-07 10:10:00,294.79,295.04,294.5,294.8,4212.0,284.3819,284.6231,284.1021,284.3915,4212.0
2023-06-07 10:15:00,294.28,294.39,293.57,293.76,14332.0,283.8899,283.996,283.205,283.3883,14332.0
2023-06-07 10:20:00,293.61,294.04,292.6,292.6,9116.0,283.2435,283.6584,282.2692,282.2692,9116.0
2023-06-07 10:25:00,292.58,293.4,292.37,293.25,7825.0,282.2499,283.041,282.0473,282.8963,7825.0
2023-06-07 10:30:00,293.39,295.2,293.32,295.2,11400.0,283.0313,284.7774,282.9638,284.7774,11400.0
2023-06-07 10:35:00,294.92,295.29,293.71,294.04,3678.0,284.5073,284.8642,283.34,283.6584,3678.0
2023-06-07 10:40:00,293.93,294.34,292.92,292.96,4146.0,283.5523,283.9478,282.5779,282.6165,4146.0
2023-06-07 10:45:00,292.97,293.29,292.67,293.29,11079.0,282.6261,282.9348,282.3367,282.9348,11079.0
2023-06-07 10:50:00,293.0,293.83,293.0,293.83,3512.0,282.6551,283.4558,282.6551,283.4558,3512.0
2023-06-07 10:55:00,293.89,294.56,293.69,294.56,2698.0,283.5137,284.16,283.3207,284.16,2698.0
2023-06-07 11:00:00,294.55,295.41,294.34,294.85,5226.0,284.1504,284.98,283.9478,284.4398,5226.0
2023-06-07 11:05:00,295.05,295.05,294.71,294.78,1175.0,284.6327,284.6327,284.3047,284.3722,1175.0
2023-06-07 11:10:00,294.78,294.79,294.37,294.44,2202.0,284.3722,284.3819,283.9767,284.0442,2202.0
2023-06-07 11:15:00,294.84,295.12,294.72,295.1,2500.0,284.4301,284.7002,284.3144,284.6809,2500.0
2023-06-07 11:20:00,294.99,294.99,294.37,294.44,2615.0,284.5748,284.5748,283.9767,284.0442,2615.0
2023-06-07 11:25:00,294.48,294.48,294.11,294.35,3004.0,284.0828,284.0828,283.7259,283.9574,3004.0
2023-06-07 11:30:00,294.47,295.78,294.35,295.68,7709.0,284.0732,285.3369,283.9574,285.2405,7709.0
2023-06-07 11:35:00,295.45,295.55,295.06,295.55,2958.0,285.0186,285.1151,284.6424,285.1151,2958.0
2023-06-07 11:40:00,295.36,295.62,295.13,295.37,2500.0,284.9318,285.1826,284.7099,284.9414,2500.0
2023-06-07 11:45:00,295.54,296.85,295.54,296.85,10775.0,285.1054,286.3692,285.1054,286.3692,10775.0
2023-06-07 11:50:00,296.81,297.03,296.49,297.0,4755.0,286.3306,286.5428,286.0219,286.5139,4755.0
2023-06-07 11:55:00,297.17,297.18,296.35,296.57,3003.0,286.6779,286.6875,285.8868,286.099,3003.0
2023-06-07 12:00:00,296.73,297.06,296.51,296.89,2565.0,286.2534,286.5717,286.0412,286.4077,2565.0
2023-06-07 12:05:00,296.88,297.07,296.82,296.89,3270.0,286.3981,286.5814,286.3402,286.4077,3270.0
2023-06-07 12:10:00,296.7,296.7,296.12,296.12,3738.0,286.2245,286.2245,285.6649,285.6649,3738.0
2023-06-07 12:15:00,296.13,296.41,295.92,296.41,2184.0,285.6746,285.9447,285.472,285.9447,2184.0
2023-06-07 12:20:00,296.32,296.42,296.02,296.23,3519.0,285.8579,285.9543,285.5685,285.771,3519.0
2023-06-07 12:25:00,296.28,296.76,296.23,296.66,1400.0,285.8193,286.2823,285.771,286.1859,1400.0
2023-06-07 12:30:00,296.81,297.09,296.74,296.88,3925.0,286.3306,286.6007,286.263,286.3981,3925.0
2023-06-07 12:35:00,296.81,296.93,296.7,296.85,1920.0,286.3306,286.4463,286.2245,286.3692,1920.0
2023-06-07 12:40:00,296.99,297.31,296.66,296.66,3844.0,286.5042,286.8129,286.1859,286.1859,3844.0
2023-06-07 12:45:00,296.94,297.15,296.7,296.71,2400.0,286.456,286.6586,286.2245,286.2341,2400.0
2023-06-07 12:50:00,296.69,296.7,296.39,296.39,1822.0,286.2148,286.2245,285.9254,285.9254,1822.0
2023-06-07 12:55:00,296.25,296.56,296.24,296.56,1106.0,285.7903,286.0894,285.7807,286.0894,1106.0
2023-06-07 13:00:00,296.56,296.92,296.49,296.88,3158.0,286.0894,286.4367,286.0219,286.3981,3158.0
2023-06-07 13:05:00,296.79,297.3,296.76,297.3,4099.0,286.3113,286.8033,286.2823,286.8033,4099.0
2023-06-07 13:10:00,297.63,297.85,296.99,297.13,3501.0,287.1216,287.3338,286.5042,286.6393,3501.0
2023-06-07 13:15:00,297.36,297.57,297.11,297.41,2300.0,286.8611,287.0637,286.62,286.9094,2300.0
2023-06-07 13:20:00,297.44,297.77,297.24,297.77,5200.0,286.9383,287.2567,286.7454,287.2567,5200.0
2023-06-07 13:25:00,297.5,298.37,297.49,298.1,4807.0,286.9962,287.8355,286.9866,287.575,4807.0
2023-06-07 13:30:00,298.16,298.16,297.51,297.7,4179.0,287.6329,287.6329,287.0059,287.1891,4179.0
2023-06-07 13:35:00,297.75,297.93,297.56,297.67,3055.0,287.2374,287.411,287.0541,287.1602,3055.0
2023-06-07 13:40:00,297.69,298.22,297.69,298.22,2000.0,287.1795,287.6908,287.1795,287.6908,2000.0
2023-06-07 13:45:00,298.18,298.29,297.5,297.88,3523.0,287.6522,287.7583,286.9962,287.3628,3523.0
2023-06-07 13:50:00,297.74,297.95,297.49,297.95,1700.0,287.2277,287.4303,286.9866,287.4303,1700.0
2023-06-07 13:55:00,297.84,298.35,297.84,298.17,3399.0,287.3242,287.8162,287.3242,287.6426,3399.0
2023-06-07 14:00:00,298.18,298.38,298.07,298.22,3797.0,287.6522,287.8451,287.5461,287.6908,3797.0
2023-06-07 14:05:00,298.32,298.66,298.32,298.61,2025.0,287.7873,288.1152,287.7873,288.067,2025.0
2023-06-07 14:10:00,298.57,298.63,297.83,298.07,7281.0,288.0284,288.0863,287.3146,287.5461,7281.0
2023-06-07 14:15:00,298.26,298.4,297.97,298.36,5135.0,287.7294,287.8644,287.4496,287.8258,5135.0
2023-06-07 14:20:00,298.65,298.67,297.87,298.35,19413.0,288.1056,288.1249,287.3531,287.8162,19413.0
2023-06-07 14:25:00,298.28,298.4,298.22,298.22,2167.0,287.7487,287.8644,287.6908,287.6908,2167.0
2023-06-07 14:30:00,298.42,298.46,297.92,298.04,4490.0,287.8837,287.9223,287.4014,287.5171,4490.0
2023-06-07 14:35:00,297.95,298.14,297.57,298.14,2100.0,287.4303,287.6136,287.0637,287.6136,2100.0
2023-06-07 14:40:00,298.03,298.2,297.9,298.08,6670.0,287.5075,287.6715,287.3821,287.5557,6670.0
2023-06-07 14:45:00,298.08,298.14,297.79,298.14,2100.0,287.5557,287.6136,287.276,287.6136,2100.0
2023-06-07 14:50:00,298.04,298.73,298.03,298.69,8091.0,287.5171,288.1828,287.5075,288.1442,8091.0
2023-06-07 14:55:00,298.79,298.81,298.63,298.63,3500.0,288.2407,288.26,288.0863,288.0863,3500.0
2023-06-07 15:00:00,298.7,298.77,298.36,298.54,3400.0,288.1538,288.2214,287.8258,287.9995,3400.0
2023-06-07 15:05:00,298.65,298.65,298.45,298.6,2510.0,288.1056,288.1056,287.9127,288.0574,2510.0
2023-06-07 15:10:00,298.55,298.87,298.42,298.56,5886.0,288.0091,288.3178,287.8837,288.0188,5886.0
2023-06-07 15:15:00,298.6,299.48,298.6,299.48,4283.0,288.0574,288.9063,288.0574,288.9063,4283.0
2023-06-07 15:20:00,299.48,299.48,299.11,299.25,6754.0,288.9063,288.9063,288.5494,288.6844,6754.0
2023-06-07 15:25:00,299.22,299.76,299.1,299.73,2935.0,288.6555,289.1764,288.5397,289.1475,2935.0
2023-06-07 15:30:00,299.73,299.86,299.4,299.51,8257.0,289.1475,289.2729,288.8291,288.9352,8257.0
2023-06-07 15:35:00,299.4,299.49,299.11,299.28,7126.0,288.8291,288.9159,288.5494,288.7134,7126.0
2023-06-07 15:40:00,299.38,299.43,299.24,299.29,10046.0,288.8098,288.8581,288.6748,288.723,10046.0
2023-06-07 15:45:00,299.43,299.88,299.39,299.77,11912.0,288.8581,289.2922,288.8195,289.1861,11912.0
2023-06-07 15:50:00,299.86,300.09,299.62,299.67,32566.0,289.2729,289.4948,289.0414,289.0896,32566.0
2023-06-07 15:55:00,299.62,299.92,299.03,299.11,58951.0,289.0414,289.3308,288.4722,288.5494,58951.0
2023-06-08 09:30:00,298.05,299.04,297.32,299.03,13132.0,287.5268,288.4818,286.8226,288.4722,13132.0
2023-06-08 09:35:00,298.38,298.48,297.4,297.83,6000.0,287.8451,287.9416,286.8997,287.3146,6000.0
2023-06-08 09:40:00,297.94,299.13,297.94,298.73,3630.0,287.4207,288.5687,287.4207,288.1828,3630.0
2023-06-08 09:45:00,298.69,298.76,297.56,298.29,4226.0,288.1442,288.2117,287.0541,287.7583,4226.0
2023-06-08 09:50:00,297.94,298.3,297.55,297.95,6085.0,287.4207,287.768,287.0444,287.4303,6085.0
2023-06-08 09:55:00,297.96,299.37,297.83,299.37,2016.0,287.44,288.8002,287.3146,288.8002,2016.0
2023-06-08 10:00:00,299.43,300.57,299.43,300.2,5369.0,288.8581,289.9578,288.8581,289.6009,5369.0
2023-06-08 10:05:00,299.97,300.64,299.91,300.24,4074.0,289.379,290.0253,289.3211,289.6395,4074.0
2023-06-08 10:10:00,300.23,300.79,299.81,300.3,5722.0,289.6298,290.17,289.2246,289.6973,5722.0
2023-06-08 10:15:00,300.9,301.47,300.73,301.38,4024.0,290.2762,290.826,290.1122,290.7392,4024.0
2023-06-08 10:20:00,301.44,301.97,301.43,301.81,2200.0,290.7971,291.3084,290.7874,291.154,2200.0
2023-06-08 10:25:00,301.64,301.94,301.13,301.87,6380.0,290.99,291.2794,290.498,291.2119,6380.0
2023-06-08 10:30:00,301.86,302.3,301.64,301.82,5558.0,291.2023,291.6267,290.99,291.1637,5558.0
2023-06-08 10:35:00,301.8,301.9,300.33,300.55,15128.0,291.1444,291.2409,289.7263,289.9385,15128.0
2023-06-08 10:40:00,300.44,301.18,300.43,301.18,7935.0,289.8324,290.5463,289.8228,290.5463,7935.0
2023-06-08 10:45:00,301.28,301.83,301.28,301.4,4486.0,290.6427,291.1733,290.6427,290.7585,4486.0
2023-06-08 10:50:00,301.48,301.79,301.36,301.71,2147.0,290.8357,291.1347,290.7199,291.0576,2147.0
2023-06-08 10:55:00,301.86,301.93,301.39,301.61,3159.0,291.2023,291.2698,290.7489,290.9611,3159.0
2023-06-08 11:00:00,301.61,301.61,300.53,300.63,7061.0,290.9611,290.9611,289.9192,290.0157,7061.0
2023-06-08 11:05:00,300.53,300.85,300.51,300.51,3686.0,289.9192,290.2279,289.8999,289.8999,3686.0
2023-06-08 11:10:00,300.23,300.39,299.87,300.29,6429.0,289.6298,289.7842,289.2825,289.6877,6429.0
2023-06-08 11:15:00,300.3,300.56,299.7,300.16,2823.0,289.6973,289.9482,289.1185,289.5623,2823.0
2023-06-08 11:20:00,300.18,300.64,300.08,300.51,3800.0,289.5816,290.0253,289.4851,289.8999,3800.0
2023-06-08 11:25:00,300.54,300.55,299.89,300.12,2840.0,289.9289,289.9385,289.3018,289.5237,2840.0
2023-06-08 11:30:00,300.39,300.4,299.79,300.33,9372.0,289.7842,289.7938,289.2054,289.7263,9372.0
2023-06-08 11:35:00,300.15,300.46,300.05,300.14,904.0,289.5526,289.8517,289.4562,289.543,904.0
2023-06-08 11:40:00,300.31,300.42,300.14,300.25,3603.0,289.707,289.8131,289.543,289.6491,3603.0
2023-06-08 11:45:00,300.25,300.61,300.24,300.29,2630.0,289.6491,289.9964,289.6395,289.6877,2630.0
2023-06-08 11:50:00,300.6,300.96,300.51,300.83,4807.0,289.9868,290.334,289.8999,290.2086,4807.0
2023-06-08 11:55:00,301.12,301.87,301.12,301.87,3300.0,290.4884,291.2119,290.4884,291.2119,3300.0
2023-06-08 12:00:00,301.7,302.3,301.54,302.3,3657.0,291.0479,291.6267,290.8936,291.6267,3657.0
2023-06-08 12:05:00,302.29,302.5,302.22,302.4,2200.0,291.6171,291.8197,291.5496,291.7232,2200.0
2023-06-08 12:10:00,302.58,302.58,302.14,302.19,1399.0,291.8968,291.8968,291.4724,291.5206,1399.0
2023-06-08 12:15:00,301.75,301.77,301.2,301.4,1319.0,291.0962,291.1154,290.5656,290.7585,1319.0
2023-06-08 12:20:00,301.19,301.46,301.19,301.33,1500.0,290.5559,290.8164,290.5559,290.691,1500.0
2023-06-08 12:25:00,301.5,301.92,301.42,301.85,2592.0,290.855,291.2601,290.7778,291.1926,2592.0
2023-06-08 12:30:00,301.96,301.96,301.66,301.79,5065.0,291.2987,291.2987,291.0093,291.1347,5065.0
2023-06-08 12:35:00,301.78,301.79,301.76,301.79,500.0,291.1251,291.1347,291.1058,291.1347,500.0
2023-06-08 12:40:00,301.63,301.68,301.53,301.68,1210.0,290.9804,291.0286,290.8839,291.0286,1210.0
2023-06-08 12:45:00,301.59,301.61,301.21,301.48,1500.0,290.9418,290.9611,290.5752,290.8357,1500.0
2023-06-08 12:50:00,301.4,301.56,301.4,301.56,248.0,290.7585,290.9129,290.7585,290.9129,248.0
2023-06-08 12:55:00,301.6,301.67,301.57,301.57,1425.0,290.9514,291.019,290.9225,290.9225,1425.0
2023-06-08 13:00:00,301.69,301.85,301.59,301.71,3875.0,291.0383,291.1926,290.9418,291.0576,3875.0
2023-06-08 13:05:00,301.52,301.65,301.43,301.51,2135.0,290.8743,290.9997,290.7874,290.8646,2135.0
2023-06-08 13:10:00,301.54,301.7,301.51,301.62,800.0,290.8936,291.0479,290.8646,290.9707,800.0
2023-06-08 13:15:00,301.66,301.76,301.66,301.76,546.0,291.0093,291.1058,291.0093,291.1058,546.0
2023-06-08 13:20:00,301.85,301.9,301.65,301.77,3563.0,291.1926,291.2409,290.9997,291.1154,3563.0
2023-06-08 13:25:00,301.99,301.99,301.78,301.82,1396.0,291.3277,291.3277,291.1251,291.1637,1396.0
2023-06-08 13:30:00,301.68,302.01,301.64,301.73,2112.0,291.0286,291.347,290.99,291.0769,2112.0
2023-06-08 13:35:00,301.73,302.04,301.73,301.9,1300.0,291.0769,291.3759,291.0769,291.2409,1300.0
2023-06-08 13:40:00,301.88,302.04,301.88,301.88,1573.0,291.2216,291.3759,291.2216,291.2216,1573.0
2023-06-08 13:45:00,301.9,302.1,301.75,302.1,4381.0,291.2409,291.4338,291.0962,291.4338,4381.0
2023-06-08 13:50:00,301.99,302.39,301.98,302.37,2136.0,291.3277,291.7136,291.318,291.6943,2136.0
2023-06-08 13:55:00,302.27,302.59,302.26,302.58,2504.0,291.5978,291.9065,291.5881,291.8968,2504.0
2023-06-08 14:00:00,302.61,302.96,302.61,302.74,7932.0,291.9258,292.2634,291.9258,292.0512,7932.0
2023-06-08 14:05:00,302.67,302.7,302.48,302.58,937.0,291.9837,292.0126,291.8004,291.8968,937.0
2023-06-08 14:10:00,302.59,302.64,302.42,302.57,1889.0,291.9065,291.9547,291.7425,291.8872,1889.0
2023-06-08 14:15:00,302.57,302.93,302.45,302.93,1420.0,291.8872,292.2345,291.7714,292.2345,1420.0
2023-06-08 14:20:00,302.93,303.06,302.35,302.48,41063.0,292.2345,292.3599,291.675,291.8004,41063.0
2023-06-08 14:25:00,302.41,302.56,302.15,302.25,3219.0,291.7328,291.8776,291.482,291.5785,3219.0
2023-06-08 14:30:00,302.18,302.52,302.18,302.47,1265.0,291.511,291.839,291.511,291.7907,1265.0
2023-06-08 14:35:00,302.64,302.84,302.55,302.67,2430.0,291.9547,292.1477,291.8679,291.9837,2430.0
2023-06-08 14:40:00,302.6,302.85,302.6,302.72,4450.0,291.9161,292.1573,291.9161,292.0319,4450.0
2023-06-08 14:45:00,302.63,303.23,302.63,303.21,3331.0,291.9451,292.5239,291.9451,292.5046,3331.0
2023-06-08 14:50:00,303.31,303.32,302.99,303.07,6079.0,292.6011,292.6107,292.2924,292.3695,6079.0
2023-06-08 14:55:00,303.09,303.19,302.8,303.0,3753.0,292.3888,292.4853,292.1091,292.302,3753.0
2023-06-08 15:00:00,302.86,302.96,302.85,302.96,2893.0,292.167,292.2634,292.1573,292.2634,2893.0
2023-06-08 15:05:00,302.94,303.66,302.86,303.57,10227.0,292.2441,292.9387,292.167,292.8519,10227.0
2023-06-08 15:10:00,303.55,303.87,303.45,303.45,8299.0,292.8326,293.1413,292.7361,292.7361,8299.0
2023-06-08 15:15:00,303.44,303.53,303.03,303.06,3399.0,292.7265,292.8133,292.331,292.3599,3399.0
2023-06-08 15:20:00,303.13,303.2,302.92,303.19,8930.0,292.4274,292.495,292.2248,292.4853,8930.0
2023-06-08 15:25:00,303.22,303.29,302.85,302.85,12161.0,292.5143,292.5818,292.1573,292.1573,12161.0
2023-06-08 15:30:00,302.85,302.93,302.21,302.28,12234.0,292.1573,292.2345,291.5399,291.6074,12234.0
2023-06-08 15:35:00,302.35,302.63,302.35,302.59,7802.0,291.675,291.9451,291.675,291.9065,7802.0
2023-06-08 15:40:00,302.55,302.89,302.45,302.62,6768.0,291.8679,292.1959,291.7714,291.9354,6768.0
2023-06-08 15:45:00,302.72,303.47,302.71,303.4,12288.0,292.0319,292.7554,292.0223,292.6879,12288.0
2023-06-08 15:50:00,303.46,303.57,303.02,303.03,21179.0,292.7458,292.8519,292.3213,292.331,21179.0
2023-06-08 15:55:00,303.02,303.53,302.86,302.91,39517.0,292.3213,292.8133,292.167,292.2152,39517.0
2023-06-09 09:30:00,303.91,305.16,302.56,303.2,15247.0,293.1799,294.3858,291.8776,292.495,15247.0
2023-06-09 09:35:00,303.66,304.24,302.8,304.24,7088.0,292.9387,293.4982,292.1091,293.4982,7088.0
2023-06-09 09:40:00,304.42,304.61,303.73,304.61,1275.0,293.6719,293.8552,293.0062,293.8552,1275.0
2023-06-09 09:45:00,304.43,304.6,303.31,304.6,4607.0,293.6815,293.8455,292.6011,293.8455,4607.0
2023-06-09 09:50:00,304.52,306.14,304.45,306.14,33402.0,293.7684,295.3312,293.7008,295.3312,33402.0
2023-06-09 09:55:00,306.09,306.4,304.85,304.85,18172.0,295.2829,295.582,294.0867,294.0867,18172.0
2023-06-09 10:00:00,304.88,305.8,304.88,305.73,6058.0,294.1156,295.0032,294.1156,294.9356,6058.0
2023-06-09 10:05:00,305.53,305.93,305.23,305.56,4840.0,294.7427,295.1286,294.4533,294.7716,4840.0
2023-06-09 10:10:00,305.65,305.69,305.18,305.35,2571.0,294.8585,294.897,294.405,294.569,2571.0
2023-06-09 10:15:00,305.33,305.41,305.18,305.27,2800.0,294.5498,294.6269,294.405,294.4919,2800.0
2023-06-09 10:20:00,305.24,305.32,304.74,304.75,5276.0,294.4629,294.5401,293.9806,293.9902,5276.0
2023-06-09 10:25:00,304.73,305.25,304.62,305.16,12973.0,293.9709,294.4726,293.8648,294.3858,12973.0
2023-06-09 10:30:00,305.19,305.19,303.83,303.83,2690.0,294.4147,294.4147,293.1027,293.1027,2690.0
2023-06-09 10:35:00,304.12,304.12,303.3,303.3,3716.0,293.3825,293.3825,292.5914,292.5914,3716.0
2023-06-09 10:40:00,303.1,303.8,302.93,303.79,3116.0,292.3985,293.0738,292.2345,293.0641,3116.0
2023-06-09 10:45:00,303.8,304.74,303.65,304.38,2673.0,293.0738,293.9806,292.9291,293.6333,2673.0
2023-06-09 10:50:00,304.26,304.58,304.05,304.08,2146.0,293.5175,293.8262,293.3149,293.3439,2146.0
2023-06-09 10:55:00,304.22,304.76,304.13,304.57,2445.0,293.4789,293.9999,293.3921,293.8166,2445.0
2023-06-09 11:00:00,304.36,304.38,303.86,303.96,2200.0,293.614,293.6333,293.1317,293.2281,2200.0
2023-06-09 11:05:00,303.96,303.96,303.47,303.48,1400.0,293.2281,293.2281,292.7554,292.7651,1400.0
2023-06-09 11:10:00,303.47,303.47,302.82,302.83,947.0,292.7554,292.7554,292.1284,292.138,947.0
2023-06-09 11:15:00,302.72,303.3,302.69,302.71,3017.0,292.0319,292.5914,292.003,292.0223,3017.0
2023-06-09 11:20:00,302.73,302.73,302.21,302.32,700.0,292.0416,292.0416,291.5399,291.646,700.0
2023-06-09 11:25:00,302.11,302.11,301.54,301.91,1282.0,291.4434,291.4434,290.8936,291.2505,1282.0
2023-06-09 11:30:00,301.84,301.84,301.12,301.4,2035.0,291.183,291.183,290.4884,290.7585,2035.0
2023-06-09 11:35:00,301.54,301.82,301.52,301.67,3230.0,290.8936,291.1637,290.8743,291.019,3230.0
2023-06-09 11:40:00,301.79,302.48,301.77,301.93,4438.0,291.1347,291.8004,291.1154,291.2698,4438.0
2023-06-09 11:45:00,302.09,302.39,302.02,302.14,2282.0,291.4241,291.7136,291.3566,291.4724,2282.0
2023-06-09 11:50:00,302.11,302.36,301.88,302.36,2144.0,291.4434,291.6846,291.2216,291.6846,2144.0
2023-06-09 11:55:00,302.15,302.17,301.75,302.11,3633.0,291.482,291.5013,291.0962,291.4434,3633.0
2023-06-09 12:00:00,302.09,302.25,301.62,302.25,2403.0,291.4241,291.5785,290.9707,291.5785,2403.0
2023-06-09 12:05:00,302.29,302.51,301.85,302.09,2801.0,291.6171,291.8293,291.1926,291.4241,2801.0
2023-06-09 12:10:00,301.96,302.45,301.87,302.31,1751.0,291.2987,291.7714,291.2119,291.6364,1751.0
2023-06-09 12:15:00,302.37,303.04,302.37,302.69,6510.0,291.6943,292.3406,291.6943,292.003,6510.0
2023-06-09 12:20:00,302.78,302.82,302.59,302.68,2792.0,292.0898,292.1284,291.9065,291.9933,2792.0
2023-06-09 12:25:00,302.67,302.67,302.11,302.41,4035.0,291.9837,291.9837,291.4434,291.7328,4035.0
2023-06-09 12:30:00,302.31,302.51,302.31,302.51,367.0,291.6364,291.8293,291.6364,291.8293,367.0
2023-06-09 12:35:00,302.29,302.29,301.99,302.01,4129.0,291.6171,291.6171,291.3277,291.347,4129.0
2023-06-09 12:40:00,302.22,302.22,302.0,302.09,1100.0,291.5496,291.5496,291.3373,291.4241,1100.0
2023-06-09 12:45:00,302.2,302.81,302.2,302.81,1400.0,291.5303,292.1187,291.5303,292.1187,1400.0
2023-06-09 12:50:00,302.78,303.1,302.62,302.81,3485.0,292.0898,292.3985,291.9354,292.1187,3485.0
2023-06-09 12:55:00,302.66,302.8,302.63,302.79,1004.0,291.974,292.1091,291.9451,292.0994,1004.0
2023-06-09 13:00:00,302.68,303.06,302.66,303.0,2300.0,291.9933,292.3599,291.974,292.302,2300.0
2023-06-09 13:05:00,303.06,303.21,303.01,303.2,2600.0,292.3599,292.5046,292.3117,292.495,2600.0
2023-06-09 13:10:00,303.31,303.45,303.2,303.45,1200.0,292.6011,292.7361,292.495,292.7361,1200.0
2023-06-09 13:15:00,303.4,303.4,303.13,303.23,2243.0,292.6879,292.6879,292.4274,292.5239,2243.0
2023-06-09 13:20:00,303.2,303.94,303.2,303.72,2501.0,292.495,293.2088,292.495,292.9966,2501.0
2023-06-09 13:25:00,303.83,303.85,303.63,303.85,1300.0,293.1027,293.122,292.9098,293.122,1300.0
2023-06-09 13:30:00,303.86,304.02,303.74,303.9,1176.0,293.1317,293.286,293.0159,293.1702,1176.0
2023-06-09 13:35:00,303.94,304.04,303.87,303.88,2100.0,293.2088,293.3053,293.1413,293.1509,2100.0
2023-06-09 13:40:00,303.81,304.23,303.79,304.15,3239.0,293.0834,293.4886,293.0641,293.4114,3239.0
2023-06-09 13:45:00,304.25,304.5,304.0,304.0,2800.0,293.5079,293.7491,293.2667,293.2667,2800.0
2023-06-09 13:50:00,304.1,304.26,303.7,303.91,2704.0,293.3632,293.5175,292.9773,293.1799,2704.0
2023-06-09 13:55:00,303.87,304.17,303.87,303.99,915.0,293.1413,293.4307,293.1413,293.2571,915.0
2023-06-09 14:00:00,304.23,304.31,303.94,304.01,1733.0,293.4886,293.5658,293.2088,293.2764,1733.0
2023-06-09 14:05:00,303.96,304.07,303.84,303.97,1457.0,293.2281,293.3342,293.1124,293.2378,1457.0
2023-06-09 14:10:00,304.01,304.31,304.01,304.22,11929.0,293.2764,293.5658,293.2764,293.4789,11929.0
2023-06-09 14:15:00,304.3,304.37,303.91,304.3,2500.0,293.5561,293.6236,293.1799,293.5561,2500.0
2023-06-09 14:20:00,304.32,304.45,304.2,304.42,917.0,293.5754,293.7008,293.4596,293.6719,917.0
2023-06-09 14:25:00,304.38,304.39,304.0,304.0,1650.0,293.6333,293.6429,293.2667,293.2667,1650.0
2023-06-09 14:30:00,304.14,304.16,303.9,304.12,2934.0,293.4018,293.4211,293.1702,293.3825,2934.0
2023-06-09 14:35:00,304.21,304.23,303.75,303.75,2042.0,293.4693,293.4886,293.0255,293.0255,2042.0
2023-06-09 14:40:00,303.7,303.89,303.45,303.45,1662.0,292.9773,293.1606,292.7361,292.7361,1662.0
2023-06-09 14:45:00,303.69,304.32,303.68,304.32,12190.0,292.9677,293.5754,292.958,293.5754,12190.0
2023-06-09 14:50:00,304.33,304.6,304.23,304.4,5273.0,293.5851,293.8455,293.4886,293.6526,5273.0
2023-06-09 14:55:00,304.4,304.54,304.23,304.54,1400.0,293.6526,293.7876,293.4886,293.7876,1400.0
2023-06-09 15:00:00,304.54,305.29,304.54,305.17,5078.0,293.7876,294.5112,293.7876,294.3954,5078.0
2023-06-09 15:05:00,305.2,305.33,304.6,304.6,9172.0,294.4243,294.5498,293.8455,293.8455,9172.0
2023-06-09 15:10:00,304.62,304.62,304.3,304.48,1000.0,293.8648,293.8648,293.5561,293.7298,1000.0
2023-06-09 15:15:00,304.58,304.73,304.29,304.73,2876.0,293.8262,293.9709,293.5465,293.9709,2876.0
2023-06-09 15:20:00,304.63,304.9,304.62,304.75,4791.0,293.8745,294.1349,293.8648,293.9902,4791.0
2023-06-09 15:25:00,304.74,304.8,304.54,304.7,3355.0,293.9806,294.0385,293.7876,293.942,3355.0
2023-06-09 15:30:00,304.71,305.27,304.61,305.25,6461.0,293.9516,294.4919,293.8552,294.4726,6461.0
2023-06-09 15:35:00,305.19,305.35,304.57,304.73,5831.0,294.4147,294.569,293.8166,293.9709,5831.0
2023-06-09 15:40:00,304.75,305.22,304.75,305.15,6113.0,293.9902,294.4436,293.9902,294.3761,6113.0
2023-06-09 15:45:00,305.08,305.17,304.58,304.72,14195.0,294.3086,294.3954,293.8262,293.9613,14195.0
2023-06-09 15:50:00,304.63,304.87,304.56,304.61,10634.0,293.8745,294.106,293.8069,293.8552,10634.0
2023-06-09 15:55:00,304.6,305.52,304.28,305.48,89153.0,293.8455,294.733,293.5368,294.6945,89153.0
2023-06-12 09:30:00,305.0,305.47,304.62,304.69,9784.0,294.2314,294.6848,293.8648,293.9323,9784.0
2023-06-12 09:35:00,303.66,304.66,302.79,304.66,4499.0,292.9387,293.9034,292.0994,293.9034,4499.0
2023-06-12 09:40:00,304.54,305.58,304.19,304.55,6065.0,293.7876,294.7909,293.45,293.7973,6065.0
2023-06-12 09:45:00,304.22,304.47,303.84,304.47,1120.0,293.4789,293.7201,293.1124,293.7201,1120.0
2023-06-12 09:50:00,304.15,305.02,303.97,305.01,7841.0,293.4114,294.2507,293.2378,294.2411,7841.0
2023-06-12 09:55:00,305.29,305.9,305.29,305.9,1680.0,294.5112,295.0996,294.5112,295.0996,1680.0
2023-06-12 10:00:00,305.71,305.84,305.56,305.81,2241.0,294.9163,295.0417,294.7716,295.0128,2241.0
2023-06-12 10:05:00,305.77,305.82,305.48,305.8,1350.0,294.9742,295.0225,294.6945,295.0032,1350.0
2023-06-12 10:10:00,305.9,306.8,305.88,306.8,2566.0,295.0996,295.9679,295.0803,295.9679,2566.0
2023-06-12 10:15:00,306.81,306.95,306.25,306.59,2310.0,295.9775,296.1126,295.4373,295.7653,2310.0
2023-06-12 10:20:00,306.71,306.9,305.68,305.69,2238.0,295.881,296.0643,294.8874,294.897,2238.0
2023-06-12 10:25:00,305.6,305.89,305.34,305.89,2100.0,294.8102,295.09,294.5594,295.09,2100.0
2023-06-12 10:30:00,305.84,305.84,305.54,305.57,1500.0,295.0417,295.0417,294.7523,294.7813,1500.0
2023-06-12 10:35:00,305.65,305.65,305.2,305.24,2566.0,294.8585,294.8585,294.4243,294.4629,2566.0
2023-06-12 10:40:00,305.37,306.09,305.37,306.09,3150.0,294.5883,295.2829,294.5883,295.2829,3150.0
2023-06-12 10:45:00,306.17,306.82,306.17,306.41,4927.0,295.3601,295.9871,295.3601,295.5916,4927.0
2023-06-12 10:50:00,306.49,306.95,306.41,306.9,2213.0,295.6688,296.1126,295.5916,296.0643,2213.0
2023-06-12 10:55:00,307.0,307.58,306.99,307.48,7461.0,296.1608,296.7203,296.1511,296.6238,7461.0
2023-06-12 11:00:00,307.48,307.55,307.02,307.08,2900.0,296.6238,296.6914,296.1801,296.238,2900.0
2023-06-12 11:05:00,307.05,307.21,306.93,307.11,3813.0,296.209,296.3634,296.0933,296.2669,3813.0
2023-06-12 11:10:00,307.12,307.12,306.6,306.6,1811.0,296.2766,296.2766,295.7749,295.7749,1811.0
2023-06-12 11:15:00,306.75,306.9,306.64,306.76,2803.0,295.9196,296.0643,295.8135,295.9293,2803.0
2023-06-12 11:20:00,306.63,306.63,306.34,306.44,2692.0,295.8039,295.8039,295.5241,295.6206,2692.0
2023-06-12 11:25:00,306.41,306.75,306.4,306.65,2204.0,295.5916,295.9196,295.582,295.8231,2204.0
2023-06-12 11:30:00,306.77,307.0,306.67,306.96,2500.0,295.9389,296.1608,295.8424,296.1222,2500.0
2023-06-12 11:35:00,306.91,307.1,306.82,306.94,2500.0,296.074,296.2573,295.9871,296.1029,2500.0
2023-06-12 11:40:00,307.05,307.21,306.83,307.1,4302.0,296.209,296.3634,295.9968,296.2573,4302.0
2023-06-12 11:45:00,307.0,307.1,306.68,306.76,1875.0,296.1608,296.2573,295.8521,295.9293,1875.0
2023-06-12 11:50:00,306.68,306.87,306.5,306.5,3216.0,295.8521,296.0354,295.6784,295.6784,3216.0
2023-06-12 11:55:00,306.52,306.94,306.5,306.93,3325.0,295.6977,296.1029,295.6784,296.0933,3325.0
2023-06-12 12:00:00,306.96,307.3,306.96,307.21,1510.0,296.1222,296.4502,296.1222,296.3634,1510.0
2023-06-12 12:05:00,307.08,307.08,306.88,307.07,4063.0,296.238,296.238,296.045,296.2283,4063.0
2023-06-12 12:10:00,306.92,307.26,306.87,307.26,2447.0,296.0836,296.4116,296.0354,296.4116,2447.0
2023-06-12 12:15:00,307.17,307.17,306.98,307.07,1911.0,296.3248,296.3248,296.1415,296.2283,1911.0
2023-06-12 12:20:00,306.98,307.09,306.91,306.96,3820.0,296.1415,296.2476,296.074,296.1222,3820.0
2023-06-12 12:25:00,306.96,307.52,306.96,307.52,2135.0,296.1222,296.6624,296.1222,296.6624,2135.0
2023-06-12 12:30:00,307.71,307.81,307.68,307.81,800.0,296.8457,296.9422,296.8168,296.9422,800.0
2023-06-12 12:35:00,307.92,308.68,307.92,308.66,2717.0,297.0483,297.7815,297.0483,297.7622,2717.0
2023-06-12 12:40:00,308.67,308.79,308.6,308.77,2908.0,297.7718,297.8876,297.7043,297.8683,2908.0
2023-06-12 12:45:00,308.79,308.81,308.09,308.1,2900.0,297.8876,297.9069,297.2123,297.222,2900.0
2023-06-12 12:50:00,308.09,308.33,308.04,308.32,1300.0,297.2123,297.4438,297.1641,297.4342,1300.0
2023-06-12 12:55:00,308.32,308.48,308.31,308.41,4514.0,297.4342,297.5885,297.4245,297.521,4514.0
2023-06-12 13:00:00,308.21,308.33,307.96,308.03,2690.0,297.3281,297.4438,297.0869,297.1544,2690.0
2023-06-12 13:05:00,307.98,308.06,307.77,307.77,1900.0,297.1062,297.1834,296.9036,296.9036,1900.0
2023-06-12 13:10:00,307.85,308.09,307.77,308.04,5670.0,296.9808,297.2123,296.9036,297.1641,5670.0
2023-06-12 13:15:00,308.02,308.07,307.96,308.07,3100.0,297.1448,297.193,297.0869,297.193,3100.0
2023-06-12 13:20:00,308.07,308.18,307.93,307.94,3445.0,297.193,297.2991,297.058,297.0676,3445.0
2023-06-12 13:25:00,307.95,308.19,307.94,308.0,2669.0,297.0772,297.3088,297.0676,297.1255,2669.0
2023-06-12 13:30:00,308.0,308.02,307.63,307.9,5022.0,297.1255,297.1448,296.7685,297.029,5022.0
2023-06-12 13:35:00,307.9,308.21,307.9,308.21,2911.0,297.029,297.3281,297.029,297.3281,2911.0
2023-06-12 13:40:00,308.25,308.6,308.15,308.6,5694.0,297.3667,297.7043,297.2702,297.7043,5694.0
2023-06-12 13:45:00,308.85,308.96,308.56,308.58,3902.0,297.9455,298.0516,297.6657,297.685,3902.0
2023-06-12 13:50:00,308.58,308.58,308.33,308.33,1156.0,297.685,297.685,297.4438,297.4438,1156.0
2023-06-12 13:55:00,308.46,308.74,308.46,308.74,2296.0,297.5692,297.8394,297.5692,297.8394,2296.0
2023-06-12 14:00:00,308.64,308.77,308.52,308.52,1750.0,297.7429,297.8683,297.6271,297.6271,1750.0
2023-06-12 14:05:00,308.56,308.65,308.49,308.65,700.0,297.6657,297.7525,297.5982,297.7525,700.0
2023-06-12 14:10:00,308.94,309.0,308.84,308.84,3329.0,298.0323,298.0902,297.9358,297.9358,3329.0
2023-06-12 14:15:00,308.71,308.9,308.68,308.7,2788.0,297.8104,297.9937,297.7815,297.8008,2788.0
2023-06-12 14:20:00,308.66,308.73,308.51,308.63,3500.0,297.7622,297.8297,297.6175,297.7332,3500.0
2023-06-12 14:25:00,308.68,308.68,308.2,308.2,1500.0,297.7815,297.7815,297.3184,297.3184,1500.0
2023-06-12 14:30:00,308.29,308.57,308.29,308.48,2218.0,297.4052,297.6754,297.4052,297.5885,2218.0
2023-06-12 14:35:00,308.52,308.53,308.23,308.32,2601.0,297.6271,297.6368,297.3474,297.4342,2601.0
2023-06-12 14:40:00,308.39,308.5,308.35,308.37,2516.0,297.5017,297.6078,297.4631,297.4824,2516.0
2023-06-12 14:45:00,308.49,308.69,308.28,308.68,3703.0,297.5982,297.7911,297.3956,297.7815,3703.0
2023-06-12 14:50:00,308.66,308.89,308.51,308.59,5244.0,297.7622,297.9841,297.6175,297.6947,5244.0
2023-06-12 14:55:00,308.63,308.71,308.43,308.69,1212.0,297.7332,297.8104,297.5403,297.7911,1212.0
2023-06-12 15:00:00,308.77,309.26,308.77,309.06,2107.0,297.8683,298.341,297.8683,298.1481,2107.0
2023-06-12 15:05:00,308.96,308.96,308.56,308.73,1926.0,298.0516,298.0516,297.6657,297.8297,1926.0
2023-06-12 15:10:00,308.79,309.19,308.75,309.19,2950.0,297.8876,298.2735,297.849,298.2735,2950.0
2023-06-12 15:15:00,309.38,309.61,309.3,309.4,5731.0,298.4568,298.6786,298.3796,298.4761,5731.0
2023-06-12 15:20:00,309.32,309.36,309.02,309.25,3500.0,298.3989,298.4375,298.1095,298.3314,3500.0
2023-06-12 15:25:00,309.36,309.45,309.24,309.36,3906.0,298.4375,298.5243,298.3217,298.4375,3906.0
2023-06-12 15:30:00,309.41,309.41,309.12,309.31,3683.0,298.4857,298.4857,298.2059,298.3892,3683.0
2023-06-12 15:35:00,309.37,309.52,309.28,309.52,4006.0,298.4471,298.5918,298.3603,298.5918,4006.0
2023-06-12 15:40:00,309.49,309.85,309.49,309.54,5203.0,298.5629,298.9102,298.5629,298.6111,5203.0
2023-06-12 15:45:00,309.49,309.53,309.3,309.41,8751.0,298.5629,298.6015,298.3796,298.4857,8751.0
2023-06-12 15:50:00,309.44,309.85,309.44,309.46,17491.0,298.5146,298.9102,298.5146,298.5339,17491.0
2023-06-12 15:55:00,309.53,309.92,309.22,309.84,43301.0,298.6015,298.9777,298.3024,298.9005,43301.0
2023-06-13 09:30:00,310.0,312.2,310.0,311.54,39107.0,299.0549,301.1772,299.0549,300.5405,39107.0
2023-06-13 09:35:00,311.76,312.74,311.49,312.51,6363.0,300.7527,301.6981,300.4923,301.4762,6363.0
2023-06-13 09:40:00,312.26,313.14,312.05,313.14,13934.0,301.2351,302.084,301.0325,302.084,13934.0
2023-06-13 09:45:00,313.49,314.18,312.73,313.15,12921.0,302.4216,303.0873,301.6885,302.0937,12921.0
2023-06-13 09:50:00,313.18,313.45,312.38,312.38,4500.0,302.1226,302.3831,301.3508,301.3508,4500.0
2023-06-13 09:55:00,312.83,313.74,311.74,312.13,10889.0,301.785,302.6628,300.7334,301.1097,10889.0
2023-06-13 10:00:00,312.18,312.38,311.92,312.05,5413.0,301.1579,301.3508,300.9071,301.0325,5413.0
2023-06-13 10:05:00,312.27,312.6,311.9,311.98,10497.0,301.2447,301.5631,300.8878,300.965,10497.0
2023-06-13 10:10:00,311.91,312.06,311.06,311.93,21972.0,300.8974,301.0421,300.0774,300.9167,21972.0
2023-06-13 10:15:00,311.93,311.95,311.24,311.95,3110.0,300.9167,300.936,300.2511,300.936,3110.0
2023-06-13 10:20:00,311.84,313.01,311.84,313.01,4938.0,300.8299,301.9586,300.8299,301.9586,4938.0
2023-06-13 10:25:00,313.14,313.79,313.05,313.63,4194.0,302.084,302.7111,301.9972,302.5567,4194.0
2023-06-13 10:30:00,313.73,314.25,313.25,314.25,6085.0,302.6532,303.1548,302.1901,303.1548,6085.0
2023-06-13 10:35:00,314.16,314.48,314.02,314.3,4532.0,303.068,303.3767,302.9329,303.2031,4532.0
2023-06-13 10:40:00,314.3,314.32,314.08,314.32,3135.0,303.2031,303.2223,302.9908,303.2223,3135.0
2023-06-13 10:45:00,314.33,314.49,314.22,314.49,2386.0,303.232,303.3863,303.1259,303.3863,2386.0
2023-06-13 10:50:00,314.38,314.38,313.78,313.79,6729.0,303.2802,303.2802,302.7014,302.7111,6729.0
2023-06-13 10:55:00,313.95,314.4,313.91,314.35,2990.0,302.8654,303.2995,302.8268,303.2513,2990.0
2023-06-13 11:00:00,314.38,314.52,314.23,314.24,2161.0,303.2802,303.4153,303.1355,303.1452,2161.0
2023-06-13 11:05:00,314.19,314.19,313.75,313.99,1300.0,303.0969,303.0969,302.6725,302.904,1300.0
2023-06-13 11:10:00,314.06,314.91,314.06,314.65,4650.0,302.9715,303.7915,302.9715,303.5407,4650.0
2023-06-13 11:15:00,314.82,315.04,314.66,314.96,6263.0,303.7047,303.9169,303.5503,303.8397,6263.0
2023-06-13 11:20:00,314.85,315.05,314.59,314.68,11633.0,303.7336,303.9266,303.4828,303.5696,11633.0
2023-06-13 11:25:00,314.78,314.87,314.71,314.8,1503.0,303.6661,303.7529,303.5986,303.6854,1503.0
2023-06-13 11:30:00,314.98,315.11,314.34,314.35,2931.0,303.859,303.9845,303.2416,303.2513,2931.0
2023-06-13 11:35:00,314.21,314.21,313.38,313.38,3260.0,303.1162,303.1162,302.3155,302.3155,3260.0
2023-06-13 11:40:00,313.48,313.87,313.23,313.23,4870.0,302.412,302.7882,302.1708,302.1708,4870.0
2023-06-13 11:45:00,313.23,313.36,312.58,312.97,5332.0,302.1708,302.2962,301.5438,301.92,5332.0
2023-06-13 11:50:00,313.19,313.53,312.84,313.29,6571.0,302.1322,302.4602,301.7946,302.2287,6571.0
2023-06-13 11:55:00,313.43,313.68,313.33,313.34,4488.0,302.3638,302.6049,302.2673,302.2769,4488.0
2023-06-13 12:00:00,313.21,313.25,312.69,312.83,10659.0,302.1515,302.1901,301.6499,301.785,10659.0
2023-06-13 12:05:00,312.82,313.26,312.71,313.12,4187.0,301.7753,302.1998,301.6692,302.0647,4187.0
2023-06-13 12:10:00,312.98,313.1,312.76,313.02,4144.0,301.9297,302.0454,301.7174,301.9682,4144.0
2023-06-13 12:15:00,313.14,313.89,313.02,313.85,8392.0,302.084,302.8075,301.9682,302.7689,8392.0
2023-06-13 12:20:00,314.0,314.2,313.94,314.2,902.0,302.9136,303.1066,302.8558,303.1066,902.0
2023-06-13 12:25:00,313.94,314.27,313.9,314.07,11209.0,302.8558,303.1741,302.8172,302.9812,11209.0
2023-06-13 12:30:00,314.15,314.32,314.08,314.16,2683.0,303.0583,303.2223,302.9908,303.068,2683.0
2023-06-13 12:35:00,314.09,314.25,314.0,314.01,2717.0,303.0005,303.1548,302.9136,302.9233,2717.0
2023-06-13 12:40:00,314.16,314.32,313.96,314.0,5566.0,303.068,303.2223,302.8751,302.9136,5566.0
2023-06-13 12:45:00,314.02,314.15,313.97,314.1,1800.0,302.9329,303.0583,302.8847,303.0101,1800.0
2023-06-13 12:50:00,314.1,314.4,314.09,314.37,3804.0,303.0101,303.2995,303.0005,303.2706,3804.0
2023-06-13 12:55:00,314.38,314.38,314.03,314.17,1912.0,303.2802,303.2802,302.9426,303.0776,1912.0
2023-06-13 13:00:00,314.31,314.43,314.18,314.43,2389.0,303.2127,303.3285,303.0873,303.3285,2389.0
2023-06-13 13:05:00,314.52,314.75,314.2,314.21,5069.0,303.4153,303.6372,303.1066,303.1162,5069.0
2023-06-13 13:10:00,314.14,314.21,313.95,314.16,2653.0,303.0487,303.1162,302.8654,303.068,2653.0
2023-06-13 13:15:00,314.16,314.36,314.06,314.29,1700.0,303.068,303.2609,302.9715,303.1934,1700.0
2023-06-13 13:20:00,314.15,314.8,314.14,314.8,1000.0,303.0583,303.6854,303.0487,303.6854,1000.0
2023-06-13 13:25:00,314.54,315.0,314.53,314.98,4874.0,303.4346,303.8783,303.4249,303.859,4874.0
2023-06-13 13:30:00,314.77,314.77,314.56,314.63,1400.0,303.6565,303.6565,303.4539,303.5214,1400.0
2023-06-13 13:35:00,314.63,314.91,314.62,314.81,2153.0,303.5214,303.7915,303.5118,303.695,2153.0
2023-06-13 13:40:00,314.85,315.15,314.84,315.02,5093.0,303.7336,304.023,303.724,303.8976,5093.0
2023-06-13 13:45:00,314.91,314.91,314.57,314.69,1505.0,303.7915,303.7915,303.4635,303.5793,1505.0
2023-06-13 13:50:00,314.74,314.74,314.56,314.56,3341.0,303.6275,303.6275,303.4539,303.4539,3341.0
2023-06-13 13:55:00,314.55,314.61,314.27,314.61,3089.0,303.4442,303.5021,303.1741,303.5021,3089.0
2023-06-13 14:00:00,314.54,315.0,314.49,314.85,3952.0,303.4346,303.8783,303.3863,303.7336,3952.0
2023-06-13 14:05:00,314.93,314.93,314.38,314.38,2841.0,303.8108,303.8108,303.2802,303.2802,2841.0
2023-06-13 14:10:00,314.38,314.4,314.08,314.3,2599.0,303.2802,303.2995,302.9908,303.2031,2599.0
2023-06-13 14:15:00,314.36,314.5,314.2,314.5,2076.0,303.2609,303.396,303.1066,303.396,2076.0
2023-06-13 14:20:00,314.58,314.68,314.49,314.51,2232.0,303.4732,303.5696,303.3863,303.4056,2232.0
2023-06-13 14:25:00,314.5,314.58,313.97,313.97,3378.0,303.396,303.4732,302.8847,302.8847,3378.0
2023-06-13 14:30:00,313.85,314.0,313.68,313.81,2370.0,302.7689,302.9136,302.6049,302.7304,2370.0
2023-06-13 14:35:00,313.72,314.01,313.58,314.01,4601.0,302.6435,302.9233,302.5085,302.9233,4601.0
2023-06-13 14:40:00,314.03,314.16,313.83,314.16,1445.0,302.9426,303.068,302.7496,303.068,1445.0
2023-06-13 14:45:00,314.08,314.31,313.9,314.01,1843.0,302.9908,303.2127,302.8172,302.9233,1843.0
2023-06-13 14:50:00,314.0,314.04,313.93,313.93,2571.0,302.9136,302.9522,302.8461,302.8461,2571.0
2023-06-13 14:55:00,314.0,314.17,313.89,314.15,5516.0,302.9136,303.0776,302.8075,303.0583,5516.0
2023-06-13 15:00:00,314.22,315.01,314.18,314.98,4530.0,303.1259,303.888,303.0873,303.859,4530.0
2023-06-13 15:05:00,315.09,315.12,314.8,315.07,4727.0,303.9652,303.9941,303.6854,303.9459,4727.0
2023-06-13 15:10:00,315.08,315.14,314.95,314.95,3455.0,303.9555,304.0134,303.8301,303.8301,3455.0
2023-06-13 15:15:00,314.94,315.13,314.89,314.96,4437.0,303.8205,304.0037,303.7722,303.8397,4437.0
2023-06-13 15:20:00,315.1,315.56,315.05,315.4,3857.0,303.9748,304.4186,303.9266,304.2642,3857.0
2023-06-13 15:25:00,315.3,315.37,315.12,315.34,3408.0,304.1677,304.2353,303.9941,304.2063,3408.0
2023-06-13 15:30:00,315.38,315.61,315.19,315.25,5819.0,304.2449,304.4668,304.0616,304.1195,5819.0
2023-06-13 15:35:00,315.33,315.49,315.13,315.16,5258.0,304.1967,304.351,304.0037,304.0327,5258.0
2023-06-13 15:40:00,315.37,315.8,315.34,315.35,7353.0,304.2353,304.6501,304.2063,304.216,7353.0
2023-06-13 15:45:00,315.39,315.71,315.27,315.58,9888.0,304.2546,304.5633,304.1388,304.4379,9888.0
2023-06-13 15:50:00,315.68,315.7,314.86,315.05,18707.0,304.5343,304.5536,303.7433,303.9266,18707.0
2023-06-13 15:55:00,315.05,315.57,314.77,315.42,42895.0,303.9266,304.4282,303.6565,304.2835,42895.0
2023-06-14 09:30:00,315.91,316.49,314.74,316.26,14839.0,304.7562,305.3157,303.6275,305.0938,14839.0
2023-06-14 09:35:00,316.55,316.79,315.71,315.77,2120.0,305.3736,305.6051,304.5633,304.6211,2120.0
2023-06-14 09:40:00,315.7,315.7,314.43,315.04,1859.0,304.5536,304.5536,303.3285,303.9169,1859.0
2023-06-14 09:45:00,315.14,315.32,314.67,315.32,5912.0,304.0134,304.187,303.56,304.187,5912.0
2023-06-14 09:50:00,314.86,315.59,314.63,315.16,3611.0,303.7433,304.4475,303.5214,304.0327,3611.0
2023-06-14 09:55:00,314.87,314.87,313.95,314.26,2695.0,303.7529,303.7529,302.8654,303.1645,2695.0
2023-06-14 10:00:00,314.38,315.41,314.36,315.29,5384.0,303.2802,304.2739,303.2609,304.1581,5384.0
2023-06-14 10:05:00,315.56,316.26,315.56,316.05,2590.0,304.4186,305.0938,304.4186,304.8913,2590.0
2023-06-14 10:10:00,315.78,315.78,315.43,315.55,1100.0,304.6308,304.6308,304.2932,304.4089,1100.0
2023-06-14 10:15:00,315.49,315.49,314.61,314.81,4197.0,304.351,304.351,303.5021,303.695,4197.0
2023-06-14 10:20:00,315.18,315.74,315.03,315.18,2733.0,304.052,304.5922,303.9073,304.052,2733.0
2023-06-14 10:25:00,315.5,315.81,315.37,315.81,1500.0,304.3607,304.6597,304.2353,304.6597,1500.0
2023-06-14 10:30:00,315.84,315.98,315.3,315.43,1488.0,304.6887,304.8237,304.1677,304.2932,1488.0
2023-06-14 10:35:00,315.43,315.43,314.8,315.02,3511.0,304.2932,304.2932,303.6854,303.8976,3511.0
2023-06-14 10:40:00,315.31,315.32,314.69,314.78,6600.0,304.1774,304.187,303.5793,303.6661,6600.0
2023-06-14 10:45:00,314.42,315.43,314.26,314.49,17330.0,303.3188,304.2932,303.1645,303.3863,17330.0
2023-06-14 10:50:00,314.17,314.5,313.86,314.27,3998.0,303.0776,303.396,302.7786,303.1741,3998.0
2023-06-14 10:55:00,314.17,315.1,314.15,315.07,8396.0,303.0776,303.9748,303.0583,303.9459,8396.0
2023-06-14 11:00:00,315.2,316.05,315.2,315.96,5498.0,304.0713,304.8913,304.0713,304.8044,5498.0
2023-06-14 11:05:00,315.56,315.56,314.8,314.8,1159.0,304.4186,304.4186,303.6854,303.6854,1159.0
2023-06-14 11:10:00,314.88,315.46,314.83,315.17,4950.0,303.7626,304.3221,303.7143,304.0423,4950.0
2023-06-14 11:15:00,315.23,315.41,315.22,315.36,1073.0,304.1002,304.2739,304.0906,304.2256,1073.0
2023-06-14 11:20:00,315.37,315.84,315.2,315.84,824.0,304.2353,304.6887,304.0713,304.6887,824.0
2023-06-14 11:25:00,315.8,316.29,315.7,315.7,5259.0,304.6501,305.1228,304.5536,304.5536,5259.0
2023-06-14 11:30:00,315.78,315.94,315.29,315.64,3735.0,304.6308,304.7851,304.1581,304.4957,3735.0
2023-06-14 11:35:00,315.7,316.18,315.68,316.18,600.0,304.5536,305.0167,304.5343,305.0167,600.0
2023-06-14 11:40:00,316.18,317.12,316.16,316.97,4476.0,305.0167,305.9235,304.9974,305.7788,4476.0
2023-06-14 11:45:00,316.95,317.31,316.95,317.13,2700.0,305.7595,306.1068,305.7595,305.9331,2700.0
2023-06-14 11:50:00,317.03,317.67,317.03,317.67,3925.0,305.8367,306.4541,305.8367,306.4541,3925.0
2023-06-14 11:55:00,317.53,317.53,316.79,316.8,2414.0,306.319,306.319,305.6051,305.6148,2414.0
2023-06-14 12:00:00,316.63,316.76,316.16,316.16,1457.0,305.4508,305.5762,304.9974,304.9974,1457.0
2023-06-14 12:05:00,316.23,316.23,315.98,315.99,800.0,305.0649,305.0649,304.8237,304.8334,800.0
2023-06-14 12:10:00,316.13,316.46,315.87,316.4,4764.0,304.9684,305.2868,304.7176,305.2289,4764.0
2023-06-14 12:15:00,316.27,316.7,316.26,316.49,1156.0,305.1035,305.5183,305.0938,305.3157,1156.0
2023-06-14 12:20:00,316.73,316.99,316.47,316.6,4223.0,305.5473,305.7981,305.2964,305.4218,4223.0
2023-06-14 12:25:00,316.74,316.96,316.4,316.59,2116.0,305.5569,305.7691,305.2289,305.4122,2116.0
2023-06-14 12:30:00,316.42,316.53,315.81,315.85,14558.0,305.2482,305.3543,304.6597,304.6983,14558.0
2023-06-14 12:35:00,315.84,316.13,315.56,315.88,9896.0,304.6887,304.9684,304.4186,304.7273,9896.0
2023-06-14 12:40:00,316.07,316.08,315.95,315.95,500.0,304.9106,304.9202,304.7948,304.7948,500.0
2023-06-14 12:45:00,316.05,316.26,316.05,316.26,1600.0,304.8913,305.0938,304.8913,305.0938,1600.0
2023-06-14 12:50:00,316.06,316.08,315.75,316.04,1907.0,304.9009,304.9202,304.6019,304.8816,1907.0
2023-06-14 12:55:00,316.17,316.17,315.63,315.63,400.0,305.007,305.007,304.4861,304.4861,400.0
2023-06-14 13:00:00,315.52,315.52,315.05,315.05,2262.0,304.38,304.38,303.9266,303.9266,2262.0
2023-06-14 13:05:00,315.07,315.15,314.84,314.85,7095.0,303.9459,304.023,303.724,303.7336,7095.0
2023-06-14 13:10:00,314.87,314.88,314.54,314.54,3900.0,303.7529,303.7626,303.4346,303.4346,3900.0
2023-06-14 13:15:00,314.5,314.5,314.27,314.42,1900.0,303.396,303.396,303.1741,303.3188,1900.0
2023-06-14 13:20:00,314.28,314.93,314.28,314.68,7982.0,303.1838,303.8108,303.1838,303.5696,7982.0
2023-06-14 13:25:00,314.51,314.7,314.5,314.62,2473.0,303.4056,303.5889,303.396,303.5118,2473.0
2023-06-14 13:30:00,314.43,314.46,314.12,314.22,6858.0,303.3285,303.3574,303.0294,303.1259,6858.0
2023-06-14 13:35:00,314.3,314.3,313.88,314.11,5653.0,303.2031,303.2031,302.7979,303.0198,5653.0
2023-06-14 13:40:00,314.01,314.19,313.65,313.69,3140.0,302.9233,303.0969,302.576,302.6146,3140.0
2023-06-14 13:45:00,313.59,313.7,313.18,313.34,1700.0,302.5181,302.6242,302.1226,302.2769,1700.0
2023-06-14 13:50:00,313.35,313.49,313.14,313.34,2652.0,302.2866,302.4216,302.084,302.2769,2652.0
2023-06-14 13:55:00,313.44,313.9,313.4,313.79,2619.0,302.3734,302.8172,302.3348,302.7111,2619.0
2023-06-14 14:00:00,313.01,313.01,311.59,311.59,3816.0,301.9586,301.9586,300.5887,300.5887,3816.0
2023-06-14 14:05:00,311.73,311.73,310.48,311.08,4368.0,300.7238,300.7238,299.5179,300.0967,4368.0
2023-06-14 14:10:00,311.6,311.74,310.56,311.73,5631.0,300.5984,300.7334,299.5951,300.7238,5631.0
2023-06-14 14:15:00,311.16,311.16,309.82,310.15,3494.0,300.1739,300.1739,298.8812,299.1996,3494.0
2023-06-14 14:20:00,310.11,310.34,309.65,310.02,2924.0,299.161,299.3829,298.7172,299.0742,2924.0
2023-06-14 14:25:00,309.76,309.99,309.41,309.9,8310.0,298.8233,299.0452,298.4857,298.9584,8310.0
2023-06-14 14:30:00,309.92,310.33,309.72,309.73,7400.0,298.9777,299.3732,298.7848,298.7944,7400.0
2023-06-14 14:35:00,309.82,310.84,309.82,310.47,4050.0,298.8812,299.8652,298.8812,299.5083,4050.0
2023-06-14 14:40:00,309.73,311.23,309.73,311.23,3282.0,298.7944,300.2414,298.7944,300.2414,3282.0
2023-06-14 14:45:00,311.01,311.85,310.66,311.77,1509.0,300.0292,300.8396,299.6916,300.7624,1509.0
2023-06-14 14:50:00,312.04,312.06,311.36,311.42,3173.0,301.0228,301.0421,300.3669,300.4247,3173.0
2023-06-14 14:55:00,311.26,312.3,311.26,312.17,2782.0,300.2704,301.2737,300.2704,301.1483,2782.0
2023-06-14 15:00:00,311.87,312.13,311.81,311.82,1997.0,300.8588,301.1097,300.801,300.8106,1997.0
2023-06-14 15:05:00,311.92,313.4,311.84,313.4,1825.0,300.9071,302.3348,300.8299,302.3348,1825.0
2023-06-14 15:10:00,313.62,313.62,312.23,312.23,1178.0,302.5471,302.5471,301.2061,301.2061,1178.0
2023-06-14 15:15:00,311.99,312.03,311.27,311.73,4449.0,300.9746,301.0132,300.28,300.7238,4449.0
2023-06-14 15:20:00,311.46,312.68,311.45,312.55,2879.0,300.4633,301.6402,300.4537,301.5148,2879.0
2023-06-14 15:25:00,312.55,312.74,312.03,312.08,3121.0,301.5148,301.6981,301.0132,301.0614,3121.0
2023-06-14 15:30:00,311.88,312.19,311.65,312.12,4409.0,300.8685,301.1675,300.6466,301.1,4409.0
2023-06-14 15:35:00,312.1,312.45,312.07,312.17,6767.0,301.0807,301.4184,301.0518,301.1483,6767.0
2023-06-14 15:40:00,312.17,312.3,311.72,311.76,5073.0,301.1483,301.2737,300.7141,300.7527,5073.0
2023-06-14 15:45:00,311.76,311.89,311.32,311.34,8613.0,300.7527,300.8781,300.3283,300.3476,8613.0
2023-06-14 15:50:00,310.95,312.32,310.6,312.26,11263.0,299.9713,301.293,299.6337,301.2351,11263.0
2023-06-14 15:55:00,312.28,313.14,312.27,313.12,33988.0,301.2544,302.084,301.2447,302.0647,33988.0
2023-06-15 09:30:00,312.07,313.12,310.87,311.82,11036.0,301.0518,302.0647,299.8942,300.8106,11036.0
2023-06-15 09:35:00,311.82,313.55,310.66,313.09,7147.0,300.8106,302.4795,299.6916,302.0358,7147.0
2023-06-15 09:40:00,313.03,313.34,312.12,312.69,1750.0,301.9779,302.2769,301.1,301.6499,1750.0
2023-06-15 09:45:00,312.88,313.75,312.53,313.65,1500.0,301.8332,302.6725,301.4955,302.576,1500.0
2023-06-15 09:50:00,313.65,314.69,313.65,314.01,1687.0,302.576,303.5793,302.576,302.9233,1687.0
2023-06-15 09:55:00,313.76,314.18,313.7,313.7,1108.0,302.6821,303.0873,302.6242,302.6242,1108.0
2023-06-15 10:00:00,314.2,314.39,313.7,314.07,1178.0,303.1066,303.2899,302.6242,302.9812,1178.0
2023-06-15 10:05:00,314.18,314.61,313.7,314.33,3300.0,303.0873,303.5021,302.6242,303.232,3300.0
2023-06-15 10:10:00,314.18,314.69,314.09,314.14,1122.0,303.0873,303.5793,303.0005,303.0487,1122.0
2023-06-15 10:15:00,314.15,314.18,313.69,313.69,800.0,303.0583,303.0873,302.6146,302.6146,800.0
2023-06-15 10:20:00,313.53,314.01,313.29,313.72,2300.0,302.4602,302.9233,302.2287,302.6435,2300.0
2023-06-15 10:25:00,313.88,314.4,313.79,313.88,4085.0,302.7979,303.2995,302.7111,302.7979,4085.0
2023-06-15 10:30:00,314.32,314.32,313.75,313.75,2403.0,303.2223,303.2223,302.6725,302.6725,2403.0
2023-06-15 10:35:00,313.92,314.19,313.76,313.76,731.0,302.8365,303.0969,302.6821,302.6821,731.0
2023-06-15 10:40:00,313.32,313.89,313.32,313.89,200.0,302.2577,302.8075,302.2577,302.8075,200.0
2023-06-15 10:45:00,314.1,314.5,314.1,314.3,700.0,303.0101,303.396,303.0101,303.2031,700.0
2023-06-15 10:50:00,314.16,314.16,313.62,313.74,650.0,303.068,303.068,302.5471,302.6628,650.0
2023-06-15 10:55:00,313.74,314.1,313.7,314.1,550.0,302.6628,303.0101,302.6242,303.0101,550.0
2023-06-15 11:00:00,314.16,314.46,314.16,314.46,500.0,303.068,303.3574,303.068,303.3574,500.0
2023-06-15 11:05:00,314.43,314.59,314.27,314.43,1325.0,303.3285,303.4828,303.1741,303.3285,1325.0
2023-06-15 11:10:00,314.75,315.24,314.75,315.24,2676.0,303.6372,304.1099,303.6372,304.1099,2676.0
2023-06-15 11:15:00,315.46,315.82,315.35,315.82,1266.0,304.3221,304.6694,304.216,304.6694,1266.0
2023-06-15 11:20:00,315.6,315.87,315.39,315.87,500.0,304.4572,304.7176,304.2546,304.7176,500.0
2023-06-15 11:25:00,316.06,316.51,316.06,316.51,607.0,304.9009,305.335,304.9009,305.335,607.0
2023-06-15 11:30:00,316.53,316.67,316.36,316.67,2068.0,305.3543,305.4894,305.1903,305.4894,2068.0
2023-06-15 11:35:00,316.61,316.62,316.31,316.57,630.0,305.4315,305.4411,305.1421,305.3929,630.0
2023-06-15 11:40:00,316.4,316.47,316.06,316.17,973.0,305.2289,305.2964,304.9009,305.007,973.0
2023-06-15 11:45:00,316.13,316.23,315.74,315.75,1300.0,304.9684,305.0649,304.5922,304.6019,1300.0
2023-06-15 11:50:00,315.86,316.36,315.86,316.36,1458.0,304.708,305.1903,304.708,305.1903,1458.0
2023-06-15 11:55:00,316.5,316.72,316.41,316.63,1170.0,305.3254,305.5376,305.2386,305.4508,1170.0
2023-06-15 12:00:00,316.77,317.0,316.77,316.92,400.0,305.5858,305.8077,305.5858,305.7305,400.0
2023-06-15 12:05:00,316.77,316.85,316.59,316.6,1147.0,305.5858,305.663,305.4122,305.4218,1147.0
2023-06-15 12:10:00,316.74,316.98,316.67,316.67,1255.0,305.5569,305.7884,305.4894,305.4894,1255.0
2023-06-15 12:15:00,316.56,316.78,316.55,316.75,600.0,305.3833,305.5955,305.3736,305.5665,600.0
2023-06-15 12:20:00,316.86,317.22,316.86,317.22,2100.0,305.6727,306.02,305.6727,306.02,2100.0
2023-06-15 12:25:00,317.38,317.75,317.37,317.65,2327.0,306.1743,306.5312,306.1647,306.4348,2327.0
2023-06-15 12:30:00,317.71,317.71,317.19,317.45,2010.0,306.4927,306.4927,305.991,306.2418,2010.0
2023-06-15 12:35:00,317.28,317.66,317.23,317.51,2093.0,306.0778,306.4444,306.0296,306.2997,2093.0
2023-06-15 12:40:00,317.51,317.65,317.5,317.6,1104.0,306.2997,306.4348,306.2901,306.3865,1104.0
2023-06-15 12:45:00,317.4,317.51,317.25,317.5,3000.0,306.1936,306.2997,306.0489,306.2901,3000.0
2023-06-15 12:50:00,317.48,317.54,317.2,317.21,983.0,306.2708,306.3287,306.0007,306.0103,983.0
2023-06-15 12:55:00,317.24,317.75,317.18,317.65,2671.0,306.0392,306.5312,305.9814,306.4348,2671.0
2023-06-15 13:00:00,317.49,317.52,317.2,317.36,1400.0,306.2804,306.3094,306.0007,306.155,1400.0
2023-06-15 13:05:00,317.37,317.38,317.01,317.38,5107.0,306.1647,306.1743,305.8174,306.1743,5107.0
2023-06-15 13:10:00,317.36,317.89,317.33,317.68,2000.0,306.155,306.6663,306.1261,306.4637,2000.0
2023-06-15 13:15:00,317.74,317.89,317.54,317.54,4000.0,306.5216,306.6663,306.3287,306.3287,4000.0
2023-06-15 13:20:00,317.63,317.65,317.59,317.59,300.0,306.4155,306.4348,306.3769,306.3769,300.0
2023-06-15 13:25:00,317.66,317.95,317.66,317.92,1600.0,306.4444,306.7242,306.4444,306.6952,1600.0
2023-06-15 13:30:00,317.98,318.11,317.56,317.56,2458.0,306.7531,306.8785,306.3479,306.3479,2458.0
2023-06-15 13:35:00,317.49,317.49,316.82,316.97,2120.0,306.2804,306.2804,305.6341,305.7788,2120.0
2023-06-15 13:40:00,317.03,317.23,316.86,316.97,2350.0,305.8367,306.0296,305.6727,305.7788,2350.0
2023-06-15 13:45:00,317.09,317.2,316.95,316.98,1700.0,305.8945,306.0007,305.7595,305.7884,1700.0
2023-06-15 13:50:00,316.93,317.0,316.88,316.99,801.0,305.7402,305.8077,305.692,305.7981,801.0
2023-06-15 13:55:00,316.99,317.62,316.99,317.56,6867.0,305.7981,306.4058,305.7981,306.3479,6867.0
2023-06-15 14:00:00,317.73,317.85,316.84,316.84,6446.0,306.5119,306.6277,305.6534,305.6534,6446.0
2023-06-15 14:05:00,316.94,317.44,316.94,317.44,2500.0,305.7498,306.2322,305.7498,306.2322,2500.0
2023-06-15 14:10:00,317.46,317.58,317.2,317.58,1392.0,306.2515,306.3672,306.0007,306.3672,1392.0
2023-06-15 14:15:00,317.09,317.09,316.55,316.74,300.0,305.8945,305.8945,305.3736,305.5569,300.0
2023-06-15 14:20:00,316.48,316.63,316.36,316.63,939.0,305.3061,305.4508,305.1903,305.4508,939.0
2023-06-15 14:25:00,316.5,317.19,316.5,317.19,1312.0,305.3254,305.991,305.3254,305.991,1312.0
2023-06-15 14:30:00,316.98,317.65,316.98,317.65,616.0,305.7884,306.4348,305.7884,306.4348,616.0
2023-06-15 14:35:00,317.67,318.01,317.67,317.96,1603.0,306.4541,306.7821,306.4541,306.7338,1603.0
2023-06-15 14:40:00,317.91,318.31,317.81,318.28,2167.0,306.6856,307.0715,306.5891,307.0425,2167.0
2023-06-15 14:45:00,318.35,318.35,317.85,318.21,2736.0,307.1101,307.1101,306.6277,306.975,2736.0
2023-06-15 14:50:00,318.3,319.02,318.29,319.02,700.0,307.0618,307.7564,307.0522,307.7564,700.0
2023-06-15 14:55:00,319.19,319.43,319.06,319.43,2407.0,307.9204,308.1519,307.795,308.1519,2407.0
2023-06-15 15:00:00,319.43,319.43,318.86,318.94,2668.0,308.1519,308.1519,307.6021,307.6792,2668.0
2023-06-15 15:05:00,319.05,319.18,318.81,319.15,2925.0,307.7853,307.9108,307.5538,307.8818,2925.0
2023-06-15 15:10:00,319.13,319.14,318.76,319.13,1700.0,307.8625,307.8722,307.5056,307.8625,1700.0
2023-06-15 15:15:00,319.22,319.22,318.64,318.64,899.0,307.9493,307.9493,307.3898,307.3898,899.0
2023-06-15 15:20:00,318.49,318.75,318.33,318.33,2765.0,307.2451,307.4959,307.0908,307.0908,2765.0
2023-06-15 15:25:00,318.56,319.11,318.36,319.0,3697.0,307.3126,307.8432,307.1197,307.7371,3697.0
2023-06-15 15:30:00,318.94,319.05,318.73,318.94,3292.0,307.6792,307.7853,307.4766,307.6792,3292.0
2023-06-15 15:35:00,318.92,318.92,318.54,318.78,4774.0,307.6599,307.6599,307.2933,307.5249,4774.0
2023-06-15 15:40:00,318.78,318.93,318.67,318.77,7940.0,307.5249,307.6696,307.4188,307.5152,7940.0
2023-06-15 15:45:00,318.78,319.25,318.63,319.25,5679.0,307.5249,307.9783,307.3802,307.9783,5679.0
2023-06-15 15:50:00,319.63,319.7,319.41,319.55,17086.0,308.3449,308.4124,308.1326,308.2677,17086.0
2023-06-15 15:55:00,319.52,319.53,319.02,319.42,40324.0,308.2387,308.2484,307.7564,308.1423,40324.0
2023-06-16 09:30:00,321.32,321.86,321.07,321.08,139054.0,309.9752,310.4961,309.734,309.7437,139054.0
2023-06-16 09:35:00,321.08,321.94,319.21,319.97,27909.0,309.7437,310.5733,307.9397,308.6729,27909.0
2023-06-16 09:40:00,319.9,320.31,318.1,318.29,2420.0,308.6053,309.0009,306.8689,307.0522,2420.0
2023-06-16 09:45:00,318.8,319.3,318.45,318.56,5028.0,307.5442,308.0265,307.2065,307.3126,5028.0
2023-06-16 09:50:00,318.79,319.69,318.76,318.77,2418.0,307.5345,308.4027,307.5056,307.5152,2418.0
2023-06-16 09:55:00,319.32,319.32,317.32,317.32,3740.0,308.0458,308.0458,306.1164,306.1164,3740.0
2023-06-16 10:00:00,317.66,319.31,317.65,318.93,4920.0,306.4444,308.0362,306.4348,307.6696,4920.0
2023-06-16 10:05:00,319.28,319.8,319.17,319.54,2200.0,308.0072,308.5089,307.9011,308.258,2200.0
2023-06-16 10:10:00,319.65,319.87,317.88,317.89,2820.0,308.3642,308.5764,306.6567,306.6663,2820.0
2023-06-16 10:15:00,317.89,318.35,317.87,318.18,4013.0,306.6663,307.1101,306.647,306.9461,4013.0
2023-06-16 10:20:00,318.18,319.64,318.01,319.4,4493.0,306.9461,308.3545,306.7821,308.123,4493.0
2023-06-16 10:25:00,319.85,319.85,319.44,319.68,2102.0,308.5571,308.5571,308.1616,308.3931,2102.0
2023-06-16 10:30:00,319.55,320.22,319.55,320.22,2733.0,308.2677,308.914,308.2677,308.914,2733.0
2023-06-16 10:35:00,320.09,320.11,319.0,319.07,3191.0,308.7886,308.8079,307.7371,307.8046,3191.0
2023-06-16 10:40:00,319.52,319.52,318.41,318.74,2402.0,308.2387,308.2387,307.1679,307.4863,2402.0
2023-06-16 10:45:00,318.75,319.41,318.75,319.11,2530.0,307.4959,308.1326,307.4959,307.8432,2530.0
2023-06-16 10:50:00,318.85,319.66,318.84,319.66,3639.0,307.5924,308.3738,307.5828,308.3738,3639.0
2023-06-16 10:55:00,319.65,319.8,319.22,319.22,4006.0,308.3642,308.5089,307.9493,307.9493,4006.0
2023-06-16 11:00:00,319.19,319.19,318.61,318.85,2607.0,307.9204,307.9204,307.3609,307.5924,2607.0
2023-06-16 11:05:00,318.85,319.21,318.38,319.21,3289.0,307.5924,307.9397,307.139,307.9397,3289.0
2023-06-16 11:10:00,318.91,319.41,318.9,319.27,2225.0,307.6503,308.1326,307.6406,307.9976,2225.0
2023-06-16 11:15:00,319.45,319.45,318.58,318.62,2250.0,308.1712,308.1712,307.3319,307.3705,2250.0
2023-06-16 11:20:00,318.62,318.8,318.06,318.06,1600.0,307.3705,307.5442,306.8303,306.8303,1600.0
2023-06-16 11:25:00,318.53,318.55,317.71,318.1,2100.0,307.2837,307.303,306.4927,306.8689,2100.0
2023-06-16 11:30:00,318.21,318.49,318.13,318.27,1246.0,306.975,307.2451,306.8978,307.0329,1246.0
2023-06-16 11:35:00,318.24,318.24,317.62,317.62,1176.0,307.0039,307.0039,306.4058,306.4058,1176.0
2023-06-16 11:40:00,317.69,318.16,317.69,317.97,1478.0,306.4734,306.9268,306.4734,306.7435,1478.0
2023-06-16 11:45:00,318.0,318.09,317.68,317.93,1550.0,306.7724,306.8592,306.4637,306.7049,1550.0
2023-06-16 11:50:00,317.68,317.78,317.26,317.6,2845.0,306.4637,306.5602,306.0585,306.3865,2845.0
2023-06-16 11:55:00,317.61,317.98,317.39,317.98,1914.0,306.3962,306.7531,306.184,306.7531,1914.0
2023-06-16 12:00:00,317.9,318.18,317.63,318.18,2775.0,306.6759,306.9461,306.4155,306.9461,2775.0
2023-06-16 12:05:00,317.79,317.79,317.79,317.79,115.0,306.5698,306.5698,306.5698,306.5698,115.0
2023-06-16 12:10:00,317.4,317.96,317.4,317.85,1295.0,306.1936,306.7338,306.1936,306.6277,1295.0
2023-06-16 12:15:00,318.08,318.22,317.85,318.0,1622.0,306.8496,306.9846,306.6277,306.7724,1622.0
2023-06-16 12:20:00,318.1,318.1,317.75,317.94,1782.0,306.8689,306.8689,306.5312,306.7145,1782.0
2023-06-16 12:25:00,318.14,318.36,318.13,318.13,1200.0,306.9075,307.1197,306.8978,306.8978,1200.0
2023-06-16 12:30:00,318.16,318.69,318.15,318.59,1300.0,306.9268,307.4381,306.9171,307.3416,1300.0
2023-06-16 12:35:00,318.61,318.61,318.16,318.22,1441.0,307.3609,307.3609,306.9268,306.9846,1441.0
2023-06-16 12:40:00,318.52,318.52,317.97,318.13,1650.0,307.2741,307.2741,306.7435,306.8978,1650.0
2023-06-16 12:45:00,318.22,318.54,317.99,318.4,3309.0,306.9846,307.2933,306.7628,307.1583,3309.0
2023-06-16 12:50:00,318.39,318.72,318.27,318.62,1200.0,307.1486,307.467,307.0329,307.3705,1200.0
2023-06-16 12:55:00,318.57,318.82,318.47,318.69,1400.0,307.3223,307.5635,307.2258,307.4381,1400.0
2023-06-16 13:00:00,318.58,318.72,318.16,318.55,1017.0,307.3319,307.467,306.9268,307.303,1017.0
2023-06-16 13:05:00,318.54,318.73,318.33,318.33,1748.0,307.2933,307.4766,307.0908,307.0908,1748.0
2023-06-16 13:10:00,318.4,318.5,317.93,317.93,2784.0,307.1583,307.2548,306.7049,306.7049,2784.0
2023-06-16 13:15:00,318.14,318.22,318.09,318.09,600.0,306.9075,306.9846,306.8592,306.8592,600.0
2023-06-16 13:20:00,318.02,318.2,318.01,318.02,1056.0,306.7917,306.9654,306.7821,306.7917,1056.0
2023-06-16 13:25:00,318.0,318.0,317.43,317.43,901.0,306.7724,306.7724,306.2225,306.2225,901.0
2023-06-16 13:30:00,317.33,317.39,317.13,317.13,1700.0,306.1261,306.184,305.9331,305.9331,1700.0
2023-06-16 13:35:00,317.09,317.09,316.77,316.81,621.0,305.8945,305.8945,305.5858,305.6244,621.0
2023-06-16 13:40:00,316.82,317.0,316.62,316.91,2906.0,305.6341,305.8077,305.4411,305.7209,2906.0
2023-06-16 13:45:00,316.93,316.95,316.81,316.93,1100.0,305.7402,305.7595,305.6244,305.7402,1100.0
2023-06-16 13:50:00,317.02,317.26,316.84,317.17,2569.0,305.827,306.0585,305.6534,305.9717,2569.0
2023-06-16 13:55:00,317.05,317.18,317.02,317.18,511.0,305.856,305.9814,305.827,305.9814,511.0
2023-06-16 14:00:00,316.98,317.08,316.86,316.98,2500.0,305.7884,305.8849,305.6727,305.7884,2500.0
2023-06-16 14:05:00,317.09,317.09,316.95,317.02,600.0,305.8945,305.8945,305.7595,305.827,600.0
2023-06-16 14:10:00,316.94,317.04,316.44,316.52,8851.0,305.7498,305.8463,305.2675,305.3447,8851.0
2023-06-16 14:15:00,316.52,316.63,316.45,316.59,2631.0,305.3447,305.4508,305.2771,305.4122,2631.0
2023-06-16 14:20:00,316.54,316.64,316.48,316.53,800.0,305.364,305.4604,305.3061,305.3543,800.0
2023-06-16 14:25:00,316.55,317.25,316.53,316.86,7768.0,305.3736,306.0489,305.3543,305.6727,7768.0
2023-06-16 14:30:00,317.36,317.36,317.0,317.3,2128.0,306.155,306.155,305.8077,306.0971,2128.0
2023-06-16 14:35:00,317.24,317.25,317.03,317.25,1206.0,306.0392,306.0489,305.8367,306.0489,1206.0
2023-06-16 14:40:00,317.31,317.5,317.08,317.13,1851.0,306.1068,306.2901,305.8849,305.9331,1851.0
2023-06-16 14:45:00,317.02,317.32,317.02,317.14,1148.0,305.827,306.1164,305.827,305.9428,1148.0
2023-06-16 14:50:00,316.98,317.28,316.97,317.09,2241.0,305.7884,306.0778,305.7788,305.8945,2241.0
2023-06-16 14:55:00,317.14,317.14,316.84,317.08,1851.0,305.9428,305.9428,305.6534,305.8849,1851.0
2023-06-16 15:00:00,316.81,317.19,316.59,317.02,7719.0,305.6244,305.991,305.4122,305.827,7719.0
2023-06-16 15:05:00,317.2,317.2,316.62,316.81,1654.0,306.0007,306.0007,305.4411,305.6244,1654.0
2023-06-16 15:10:00,316.76,316.76,316.4,316.43,1200.0,305.5762,305.5762,305.2289,305.2578,1200.0
2023-06-16 15:15:00,316.3,316.3,316.1,316.25,2497.0,305.1324,305.1324,304.9395,305.0842,2497.0
2023-06-16 15:20:00,316.2,316.6,316.2,316.51,2752.0,305.036,305.4218,305.036,305.335,2752.0
2023-06-16 15:25:00,316.4,316.4,316.14,316.19,912.0,305.2289,305.2289,304.9781,305.0263,912.0
2023-06-16 15:30:00,316.16,316.48,316.16,316.33,4441.0,304.9974,305.3061,304.9974,305.1614,4441.0
2023-06-16 15:35:00,316.23,316.46,316.06,316.46,4380.0,305.0649,305.2868,304.9009,305.2868,4380.0
2023-06-16 15:40:00,316.48,316.48,315.39,315.39,6715.0,305.3061,305.3061,304.2546,304.2546,6715.0
2023-06-16 15:45:00,315.3,316.08,315.3,315.71,11838.0,304.1677,304.9202,304.1677,304.5633,11838.0
2023-06-16 15:50:00,315.9,315.93,314.74,314.74,39657.0,304.7466,304.7755,303.6275,303.6275,39657.0
2023-06-16 15:55:00,314.83,315.91,314.51,315.78,52439.0,303.7143,304.7562,303.4056,304.6308,52439.0
2023-06-20 09:30:00,313.0,314.39,310.94,312.89,18238.0,301.9489,303.2899,299.9617,301.8428,18238.0
2023-06-20 09:35:00,313.0,313.67,311.71,313.18,6215.0,301.9489,302.5953,300.7045,302.1226,6215.0
2023-06-20 09:40:00,312.19,314.42,311.91,313.47,12226.0,301.1675,303.3188,300.8974,302.4024,12226.0
2023-06-20 09:45:00,314.56,314.98,313.5,314.08,5737.0,303.4539,303.859,302.4313,302.9908,5737.0
2023-06-20 09:50:00,314.18,315.11,314.18,314.96,2507.0,303.0873,303.9845,303.0873,303.8397,2507.0
2023-06-20 09:55:00,314.6,315.5,314.38,315.5,3177.0,303.4925,304.3607,303.2802,304.3607,3177.0
2023-06-20 10:00:00,314.98,315.26,314.28,314.4,2380.0,303.859,304.1292,303.1838,303.2995,2380.0
2023-06-20 10:05:00,314.49,314.94,314.44,314.62,1533.0,303.3863,303.8205,303.3381,303.5118,1533.0
2023-06-20 10:10:00,314.81,314.96,314.23,314.23,6901.0,303.695,303.8397,303.1355,303.1355,6901.0
2023-06-20 10:15:00,314.21,314.21,313.12,313.18,6356.0,303.1162,303.1162,302.0647,302.1226,6356.0
2023-06-20 10:20:00,312.97,313.34,312.69,312.73,3400.0,301.92,302.2769,301.6499,301.6885,3400.0
2023-06-20 10:25:00,312.63,312.63,311.93,312.03,2688.0,301.592,301.592,300.9167,301.0132,2688.0
2023-06-20 10:30:00,312.01,312.38,311.7,312.13,1824.0,300.9939,301.3508,300.6948,301.1097,1824.0
2023-06-20 10:35:00,312.13,312.26,311.9,312.13,1966.0,301.1097,301.2351,300.8878,301.1097,1966.0
2023-06-20 10:40:00,311.88,312.12,311.85,312.02,1968.0,300.8685,301.1,300.8396,301.0036,1968.0
2023-06-20 10:45:00,312.19,312.4,311.99,312.17,3354.0,301.1675,301.3701,300.9746,301.1483,3354.0
2023-06-20 10:50:00,312.38,312.38,312.0,312.15,700.0,301.3508,301.3508,300.9843,301.129,700.0
2023-06-20 10:55:00,312.09,312.26,312.06,312.26,3013.0,301.0711,301.2351,301.0421,301.2351,3013.0
2023-06-20 11:00:00,312.51,313.15,312.51,312.88,2780.0,301.4762,302.0937,301.4762,301.8332,2780.0
2023-06-20 11:05:00,313.19,313.4,313.17,313.35,1300.0,302.1322,302.3348,302.1129,302.2866,1300.0
2023-06-20 11:10:00,313.18,313.42,313.13,313.42,900.0,302.1226,302.3541,302.0744,302.3541,900.0
2023-06-20 11:15:00,313.42,313.42,313.04,313.07,1468.0,302.3541,302.3541,301.9875,302.0165,1468.0
2023-06-20 11:20:00,313.05,313.43,312.98,313.42,2615.0,301.9972,302.3638,301.9297,302.3541,2615.0
2023-06-20 11:25:00,313.43,313.58,313.34,313.53,2524.0,302.3638,302.5085,302.2769,302.4602,2524.0
2023-06-20 11:30:00,313.59,313.76,313.59,313.72,1420.0,302.5181,302.6821,302.5181,302.6435,1420.0
2023-06-20 11:35:00,313.75,314.35,313.75,314.27,1292.0,302.6725,303.2513,302.6725,303.1741,1292.0
2023-06-20 11:40:00,314.22,314.22,314.15,314.16,400.0,303.1259,303.1259,303.0583,303.068,400.0
2023-06-20 11:45:00,314.09,314.77,314.08,314.77,1465.0,303.0005,303.6565,302.9908,303.6565,1465.0
2023-06-20 11:50:00,315.0,315.0,314.75,314.88,2471.0,303.8783,303.8783,303.6372,303.7626,2471.0
2023-06-20 11:55:00,314.88,315.17,314.86,314.87,2394.0,303.7626,304.0423,303.7433,303.7529,2394.0
2023-06-20 12:00:00,314.82,314.87,314.36,314.77,7228.0,303.7047,303.7529,303.2609,303.6565,7228.0
2023-06-20 12:05:00,314.7,314.84,314.31,314.32,7436.0,303.5889,303.724,303.2127,303.2223,7436.0
2023-06-20 12:10:00,314.34,314.37,313.96,314.26,3498.0,303.2416,303.2706,302.8751,303.1645,3498.0
2023-06-20 12:15:00,313.95,314.08,313.73,313.79,800.0,302.8654,302.9908,302.6532,302.7111,800.0
2023-06-20 12:20:00,313.81,314.07,313.76,313.79,1733.0,302.7304,302.9812,302.6821,302.7111,1733.0
2023-06-20 12:25:00,314.02,314.39,314.02,314.14,1935.0,302.9329,303.2899,302.9329,303.0487,1935.0
2023-06-20 12:30:00,314.36,314.61,314.17,314.61,6521.0,303.2609,303.5021,303.0776,303.5021,6521.0
2023-06-20 12:35:00,314.91,315.54,314.91,315.41,1000.0,303.7915,304.3993,303.7915,304.2739,1000.0
2023-06-20 12:40:00,315.48,315.7,315.26,315.36,2739.0,304.3414,304.5536,304.1292,304.2256,2739.0
2023-06-20 12:45:00,315.28,315.28,315.28,315.28,120.0,304.1484,304.1484,304.1484,304.1484,120.0
2023-06-20 12:50:00,315.18,315.29,315.14,315.28,1700.0,304.052,304.1581,304.0134,304.1484,1700.0
2023-06-20 12:55:00,315.25,315.45,315.25,315.43,1681.0,304.1195,304.3124,304.1195,304.2932,1681.0
2023-06-20 13:00:00,315.58,315.78,315.42,315.42,1800.0,304.4379,304.6308,304.2835,304.2835,1800.0
2023-06-20 13:05:00,315.44,315.47,314.75,314.84,3150.0,304.3028,304.3317,303.6372,303.724,3150.0
2023-06-20 13:10:00,314.78,315.03,314.62,315.03,3273.0,303.6661,303.9073,303.5118,303.9073,3273.0
2023-06-20 13:15:00,315.18,315.41,315.04,315.41,1377.0,304.052,304.2739,303.9169,304.2739,1377.0
2023-06-20 13:20:00,315.63,315.83,315.59,315.81,1811.0,304.4861,304.679,304.4475,304.6597,1811.0
2023-06-20 13:25:00,315.94,315.95,315.6,315.67,2976.0,304.7851,304.7948,304.4572,304.5247,2976.0
2023-06-20 13:30:00,315.69,315.77,315.64,315.73,2558.0,304.544,304.6211,304.4957,304.5826,2558.0
2023-06-20 13:35:00,315.76,315.76,315.5,315.63,2340.0,304.6115,304.6115,304.3607,304.4861,2340.0
2023-06-20 13:40:00,315.71,316.0,315.63,316.0,900.0,304.5633,304.843,304.4861,304.843,900.0
2023-06-20 13:45:00,315.82,315.82,315.61,315.81,1389.0,304.6694,304.6694,304.4668,304.6597,1389.0
2023-06-20 13:50:00,315.78,316.0,315.75,315.9,1435.0,304.6308,304.843,304.6019,304.7466,1435.0
2023-06-20 13:55:00,315.87,316.0,315.71,315.97,1593.0,304.7176,304.843,304.5633,304.8141,1593.0
2023-06-20 14:00:00,316.01,316.45,316.01,316.45,1100.0,304.8527,305.2771,304.8527,305.2771,1100.0
2023-06-20 14:05:00,316.38,316.6,316.35,316.41,2501.0,305.2096,305.4218,305.1807,305.2386,2501.0
2023-06-20 14:10:00,316.41,316.42,316.01,316.04,1923.0,305.2386,305.2482,304.8527,304.8816,1923.0
2023-06-20 14:15:00,316.05,316.23,315.92,315.99,6506.0,304.8913,305.0649,304.7659,304.8334,6506.0
2023-06-20 14:20:00,315.99,316.35,315.99,316.32,1920.0,304.8334,305.1807,304.8334,305.1517,1920.0
2023-06-20 14:25:00,316.43,316.62,316.15,316.15,6986.0,305.2578,305.4411,304.9877,304.9877,6986.0
2023-06-20 14:30:00,316.15,316.16,315.63,315.69,4847.0,304.9877,304.9974,304.4861,304.544,4847.0
2023-06-20 14:35:00,315.85,315.86,315.47,315.55,2000.0,304.6983,304.708,304.3317,304.4089,2000.0
2023-06-20 14:40:00,315.6,315.6,315.25,315.25,7597.0,304.4572,304.4572,304.1195,304.1195,7597.0
2023-06-20 14:45:00,315.4,315.57,315.12,315.55,3289.0,304.2642,304.4282,303.9941,304.4089,3289.0
2023-06-20 14:50:00,315.62,315.86,315.58,315.86,2900.0,304.4764,304.708,304.4379,304.708,2900.0
2023-06-20 14:55:00,315.69,316.22,315.69,316.22,1300.0,304.544,305.0553,304.544,305.0553,1300.0
2023-06-20 15:00:00,316.2,316.4,316.13,316.15,2660.0,305.036,305.2289,304.9684,304.9877,2660.0
2023-06-20 15:05:00,316.14,316.33,316.11,316.33,500.0,304.9781,305.1614,304.9491,305.1614,500.0
2023-06-20 15:10:00,316.44,316.78,316.29,316.3,3640.0,305.2675,305.5955,305.1228,305.1324,3640.0
2023-06-20 15:15:00,316.27,316.27,315.69,315.8,5612.0,305.1035,305.1035,304.544,304.6501,5612.0
2023-06-20 15:20:00,315.72,316.1,315.72,316.07,2028.0,304.5729,304.9395,304.5729,304.9106,2028.0
2023-06-20 15:25:00,316.06,316.25,315.97,316.05,4023.0,304.9009,305.0842,304.8141,304.8913,4023.0
2023-06-20 15:30:00,315.97,316.06,315.51,315.59,3647.0,304.8141,304.9009,304.3703,304.4475,3647.0
2023-06-20 15:35:00,315.48,315.96,315.48,315.93,4138.0,304.3414,304.8044,304.3414,304.7755,4138.0
2023-06-20 15:40:00,315.89,315.98,315.68,315.86,3800.0,304.7369,304.8237,304.5343,304.708,3800.0
2023-06-20 15:45:00,315.96,316.1,315.81,316.02,7098.0,304.8044,304.9395,304.6597,304.8623,7098.0
2023-06-20 15:50:00,315.91,316.07,315.7,315.7,12435.0,304.7562,304.9106,304.5536,304.5536,12435.0
2023-06-20 15:55:00,315.6,316.03,315.32,315.35,34509.0,304.4572,304.872,304.187,304.216,34509.0
2023-06-21 09:30:00,313.32,314.99,312.48,313.09,8934.0,302.2577,303.8687,301.4473,302.0358,8934.0
2023-06-21 09:35:00,313.22,314.77,313.21,314.57,1102.0,302.1612,303.6565,302.1515,303.4635,1102.0
2023-06-21 09:40:00,314.86,315.35,314.86,315.31,1988.0,303.7433,304.216,303.7433,304.1774,1988.0
2023-06-21 09:45:00,314.7,316.76,314.53,316.34,1600.0,303.5889,305.5762,303.4249,305.171,1600.0
2023-06-21 09:50:00,316.78,317.68,316.39,317.06,1114.0,305.5955,306.4637,305.2193,305.8656,1114.0
2023-06-21 09:55:00,317.37,317.48,317.09,317.09,1494.0,306.1647,306.2708,305.8945,305.8945,1494.0
2023-06-21 10:00:00,317.4,317.82,316.7,316.93,6258.0,306.1936,306.5988,305.5183,305.7402,6258.0
2023-06-21 10:05:00,316.91,317.58,316.86,317.47,7562.0,305.7209,306.3672,305.6727,306.2611,7562.0
2023-06-21 10:10:00,317.6,318.37,317.59,318.37,301.0,306.3865,307.1294,306.3769,307.1294,301.0
2023-06-21 10:15:00,319.0,319.38,318.81,319.0,2251.0,307.7371,308.1037,307.5538,307.7371,2251.0
2023-06-21 10:20:00,319.02,319.61,319.02,319.59,1158.0,307.7564,308.3256,307.7564,308.3063,1158.0
2023-06-21 10:25:00,319.32,319.61,319.32,319.44,800.0,308.0458,308.3256,308.0458,308.1616,800.0
2023-06-21 10:30:00,319.65,319.73,318.9,319.23,4506.0,308.3642,308.4413,307.6406,307.959,4506.0
2023-06-21 10:35:00,319.4,319.4,318.75,319.22,1083.0,308.123,308.123,307.4959,307.9493,1083.0
2023-06-21 10:40:00,319.21,319.3,318.64,318.64,1763.0,307.9397,308.0265,307.3898,307.3898,1763.0
2023-06-21 10:45:00,318.86,318.89,318.6,318.72,2733.0,307.6021,307.631,307.3512,307.467,2733.0
2023-06-21 10:50:00,318.67,318.99,318.34,318.6,3744.0,307.4188,307.7275,307.1004,307.3512,3744.0
2023-06-21 10:55:00,318.54,318.9,318.11,318.9,4970.0,307.2933,307.6406,306.8785,307.6406,4970.0
2023-06-21 11:00:00,319.19,319.2,318.82,318.82,1301.0,307.9204,307.93,307.5635,307.5635,1301.0
2023-06-21 11:05:00,318.88,318.89,318.5,318.5,1400.0,307.6213,307.631,307.2548,307.2548,1400.0
2023-06-21 11:10:00,318.63,318.81,318.44,318.73,968.0,307.3802,307.5538,307.1969,307.4766,968.0
2023-06-21 11:15:00,318.54,319.19,318.49,318.74,1227.0,307.2933,307.9204,307.2451,307.4863,1227.0
2023-06-21 11:20:00,318.84,319.2,318.38,318.73,2100.0,307.5828,307.93,307.139,307.4766,2100.0
2023-06-21 11:25:00,318.72,319.3,318.72,319.09,3719.0,307.467,308.0265,307.467,307.8239,3719.0
2023-06-21 11:30:00,318.95,318.95,318.43,318.43,2021.0,307.6889,307.6889,307.1872,307.1872,2021.0
2023-06-21 11:35:00,318.63,319.29,318.51,319.21,10498.0,307.3802,308.0169,307.2644,307.9397,10498.0
2023-06-21 11:40:00,319.3,319.64,318.84,319.64,2476.0,308.0265,308.3545,307.5828,308.3545,2476.0
2023-06-21 11:45:00,319.64,319.64,319.32,319.4,2230.0,308.3545,308.3545,308.0458,308.123,2230.0
2023-06-21 11:50:00,319.08,319.24,318.92,319.19,1400.0,307.8143,307.9686,307.6599,307.9204,1400.0
2023-06-21 11:55:00,319.35,319.38,318.92,318.93,6919.0,308.0748,308.1037,307.6599,307.6696,6919.0
2023-06-21 12:00:00,319.04,319.07,318.76,319.07,1441.0,307.7757,307.8046,307.5056,307.8046,1441.0
2023-06-21 12:05:00,318.91,319.45,318.87,319.45,1200.0,307.6503,308.1712,307.6117,308.1712,1200.0
2023-06-21 12:10:00,319.51,319.56,319.33,319.33,525.0,308.2291,308.2773,308.0555,308.0555,525.0
2023-06-21 12:15:00,319.4,319.69,319.4,319.62,1245.0,308.123,308.4027,308.123,308.3352,1245.0
2023-06-21 12:20:00,319.59,319.59,318.95,319.1,8371.0,308.3063,308.3063,307.6889,307.8336,8371.0
2023-06-21 12:25:00,319.13,319.14,318.89,319.13,827.0,307.8625,307.8722,307.631,307.8625,827.0
2023-06-21 12:30:00,319.28,319.28,318.59,318.6,2525.0,308.0072,308.0072,307.3416,307.3512,2525.0
2023-06-21 12:35:00,318.54,318.54,318.51,318.53,400.0,307.2933,307.2933,307.2644,307.2837,400.0
2023-06-21 12:40:00,318.68,318.73,318.43,318.49,1735.0,307.4284,307.4766,307.1872,307.2451,1735.0
2023-06-21 12:45:00,318.46,318.72,318.37,318.72,7038.0,307.2162,307.467,307.1294,307.467,7038.0
2023-06-21 12:50:00,318.72,318.98,318.58,318.79,2980.0,307.467,307.7178,307.3319,307.5345,2980.0
2023-06-21 12:55:00,318.94,318.94,318.62,318.63,4585.0,307.6792,307.6792,307.3705,307.3802,4585.0
2023-06-21 13:00:00,318.65,318.8,318.44,318.71,5200.0,307.3995,307.5442,307.1969,307.4573,5200.0
2023-06-21 13:05:00,318.76,318.88,318.66,318.79,1725.0,307.5056,307.6213,307.4091,307.5345,1725.0
2023-06-21 13:10:00,318.89,318.94,318.7,318.7,2050.0,307.631,307.6792,307.4477,307.4477,2050.0
2023-06-21 13:15:00,318.7,318.96,318.68,318.83,3894.0,307.4477,307.6985,307.4284,307.5731,3894.0
2023-06-21 13:20:00,318.86,319.37,318.8,319.23,10447.0,307.6021,308.094,307.5442,307.959,10447.0
2023-06-21 13:25:00,319.23,319.56,319.19,319.34,12637.0,307.959,308.2773,307.9204,308.0651,12637.0
2023-06-21 13:30:00,319.42,319.65,319.34,319.65,3571.0,308.1423,308.3642,308.0651,308.3642,3571.0
2023-06-21 13:35:00,319.71,320.21,319.67,320.21,8593.0,308.422,308.9044,308.3835,308.9044,8593.0
2023-06-21 13:40:00,320.21,320.42,320.19,320.41,8680.0,308.9044,309.107,308.8851,309.0973,8680.0
2023-06-21 13:45:00,320.33,320.46,320.21,320.33,3700.0,309.0201,309.1456,308.9044,309.0201,3700.0
2023-06-21 13:50:00,320.27,320.58,320.25,320.54,2971.0,308.9623,309.2613,308.943,309.2227,2971.0
2023-06-21 13:55:00,320.45,321.34,320.45,321.33,2802.0,309.1359,309.9945,309.1359,309.9848,2802.0
2023-06-21 14:00:00,321.25,321.25,320.87,321.05,5114.0,309.9077,309.9077,309.5411,309.7147,5114.0
2023-06-21 14:05:00,321.02,321.06,320.2,320.21,17700.0,309.6858,309.7244,308.8947,308.9044,17700.0
2023-06-21 14:10:00,320.25,320.94,320.24,320.86,3984.0,308.943,309.6086,308.9333,309.5314,3984.0
2023-06-21 14:15:00,321.13,321.36,320.9,321.36,5193.0,309.7919,310.0138,309.57,310.0138,5193.0
2023-06-21 14:20:00,321.41,321.69,321.41,321.63,1914.0,310.062,310.3321,310.062,310.2743,1914.0
2023-06-21 14:25:00,321.48,321.48,321.26,321.44,900.0,310.1295,310.1295,309.9173,310.091,900.0
2023-06-21 14:30:00,321.42,321.67,320.72,321.0,13169.0,310.0717,310.3128,309.3964,309.6665,13169.0
2023-06-21 14:35:00,321.0,321.16,320.87,321.16,1063.0,309.6665,309.8208,309.5411,309.8208,1063.0
2023-06-21 14:40:00,321.17,321.48,321.16,321.48,1208.0,309.8305,310.1295,309.8208,310.1295,1208.0
2023-06-21 14:45:00,321.47,321.59,321.24,321.37,1733.0,310.1199,310.2357,309.898,310.0234,1733.0
2023-06-21 14:50:00,321.56,321.56,320.79,321.04,7556.0,310.2067,310.2067,309.4639,309.7051,7556.0
2023-06-21 14:55:00,320.78,320.92,320.66,320.8,1500.0,309.4543,309.5893,309.3385,309.4736,1500.0
2023-06-21 15:00:00,320.6,320.66,320.4,320.48,1100.0,309.2806,309.3385,309.0877,309.1649,1100.0
2023-06-21 15:05:00,320.43,320.69,320.35,320.47,1135.0,309.1166,309.3674,309.0394,309.1552,1135.0
2023-06-21 15:10:00,320.69,320.85,320.69,320.77,400.0,309.3674,309.5218,309.3674,309.4446,400.0
2023-06-21 15:15:00,320.83,321.0,320.83,320.85,1218.0,309.5025,309.6665,309.5025,309.5218,1218.0
2023-06-21 15:20:00,321.02,321.02,320.51,320.56,1750.0,309.6858,309.6858,309.1938,309.242,1750.0
2023-06-21 15:25:00,320.38,320.6,320.38,320.45,2168.0,309.0684,309.2806,309.0684,309.1359,2168.0
2023-06-21 15:30:00,320.48,320.49,319.84,319.84,2042.0,309.1649,309.1745,308.5475,308.5475,2042.0
2023-06-21 15:35:00,319.96,320.04,319.26,319.61,3108.0,308.6632,308.7404,307.9879,308.3256,3108.0
2023-06-21 15:40:00,319.64,320.11,319.64,320.1,2856.0,308.3545,308.8079,308.3545,308.7983,2856.0
2023-06-21 15:45:00,320.04,320.6,320.03,320.47,4015.0,308.7404,309.2806,308.7307,309.1552,4015.0
2023-06-21 15:50:00,320.53,320.86,320.46,320.69,11440.0,309.2131,309.5314,309.1456,309.3674,11440.0
2023-06-21 15:55:00,320.6,320.83,320.23,320.77,31678.0,309.2806,309.5025,308.9237,309.4446,31678.0
2023-06-22 09:30:00,318.19,318.8,314.51,314.51,28081.0,306.9557,307.5442,303.4056,303.4056,28081.0
2023-06-22 09:35:00,313.74,314.82,313.25,313.4,11006.0,302.6628,303.7047,302.1901,302.3348,11006.0
2023-06-22 09:40:00,313.3,315.0,313.05,315.0,8274.0,302.2384,303.8783,301.9972,303.8783,8274.0
2023-06-22 09:45:00,315.18,315.19,313.63,315.0,5228.0,304.052,304.0616,302.5567,303.8783,5228.0
2023-06-22 09:50:00,315.15,316.06,315.0,315.31,5554.0,304.023,304.9009,303.8783,304.1774,5554.0
2023-06-22 09:55:00,315.54,316.2,314.99,315.0,6466.0,304.3993,305.036,303.8687,303.8783,6466.0
2023-06-22 10:00:00,315.11,315.23,314.19,314.19,9943.0,303.9845,304.1002,303.0969,303.0969,9943.0
2023-06-22 10:05:00,314.24,314.56,313.96,314.1,9442.0,303.1452,303.4539,302.8751,303.0101,9442.0
2023-06-22 10:10:00,313.78,314.66,313.77,314.35,13845.0,302.7014,303.5503,302.6918,303.2513,13845.0
2023-06-22 10:15:00,314.36,314.94,314.35,314.81,10526.0,303.2609,303.8205,303.2513,303.695,10526.0
2023-06-22 10:20:00,314.65,314.78,314.18,314.55,17280.0,303.5407,303.6661,303.0873,303.4442,17280.0
2023-06-22 10:25:00,314.54,314.54,313.89,313.92,3530.0,303.4346,303.4346,302.8075,302.8365,3530.0
2023-06-22 10:30:00,314.13,314.89,314.13,314.57,12066.0,303.0391,303.7722,303.0391,303.4635,12066.0
2023-06-22 10:35:00,314.71,316.07,314.46,315.85,20412.0,303.5986,304.9106,303.3574,304.6983,20412.0
2023-06-22 10:40:00,315.73,315.98,314.99,315.75,4630.0,304.5826,304.8237,303.8687,304.6019,4630.0
2023-06-22 10:45:00,315.89,316.16,315.82,315.88,1550.0,304.7369,304.9974,304.6694,304.7273,1550.0
2023-06-22 10:50:00,316.01,316.15,315.1,315.21,4300.0,304.8527,304.9877,303.9748,304.0809,4300.0
2023-06-22 10:55:00,315.05,315.17,314.96,315.17,1385.0,303.9266,304.0423,303.8397,304.0423,1385.0
2023-06-22 11:00:00,315.04,315.48,315.03,315.48,1400.0,303.9169,304.3414,303.9073,304.3414,1400.0
2023-06-22 11:05:00,315.54,315.72,315.13,315.13,2263.0,304.3993,304.5729,304.0037,304.0037,2263.0
2023-06-22 11:10:00,314.87,315.1,314.66,315.1,1025.0,303.7529,303.9748,303.5503,303.9748,1025.0
2023-06-22 11:15:00,314.72,315.19,314.72,315.19,1302.0,303.6082,304.0616,303.6082,304.0616,1302.0
2023-06-22 11:20:00,315.28,315.65,315.06,315.11,3300.0,304.1484,304.5054,303.9362,303.9845,3300.0
2023-06-22 11:25:00,315.15,315.28,315.01,315.17,1100.0,304.023,304.1484,303.888,304.0423,1100.0
2023-06-22 11:30:00,315.39,315.71,315.32,315.6,3880.0,304.2546,304.5633,304.187,304.4572,3880.0
2023-06-22 11:35:00,315.55,315.7,315.54,315.58,1573.0,304.4089,304.5536,304.3993,304.4379,1573.0
2023-06-22 11:40:00,315.58,315.88,315.51,315.61,2692.0,304.4379,304.7273,304.3703,304.4668,2692.0
2023-06-22 11:45:00,315.75,315.85,315.74,315.8,1100.0,304.6019,304.6983,304.5922,304.6501,1100.0
2023-06-22 11:50:00,315.7,315.92,315.69,315.91,2024.0,304.5536,304.7659,304.544,304.7562,2024.0
2023-06-22 11:55:00,315.85,316.13,315.81,315.85,3450.0,304.6983,304.9684,304.6597,304.6983,3450.0
2023-06-22 12:00:00,315.74,315.74,314.63,314.63,800.0,304.5922,304.5922,303.5214,303.5214,800.0
2023-06-22 12:05:00,314.38,314.77,314.38,314.67,1000.0,303.2802,303.6565,303.2802,303.56,1000.0
2023-06-22 12:10:00,314.66,314.95,314.66,314.88,2180.0,303.5503,303.8301,303.5503,303.7626,2180.0
2023-06-22 12:15:00,314.7,314.97,314.5,314.56,2099.0,303.5889,303.8494,303.396,303.4539,2099.0
2023-06-22 12:20:00,314.57,315.01,314.57,314.98,3205.0,303.4635,303.888,303.4635,303.859,3205.0
2023-06-22 12:25:00,315.08,315.08,314.5,314.66,1613.0,303.9555,303.9555,303.396,303.5503,1613.0
2023-06-22 12:30:00,314.75,314.85,314.7,314.81,800.0,303.6372,303.7336,303.5889,303.695,800.0
2023-06-22 12:35:00,314.81,314.91,314.65,314.66,2912.0,303.695,303.7915,303.5407,303.5503,2912.0
2023-06-22 12:40:00,314.48,314.63,314.45,314.54,2435.0,303.3767,303.5214,303.3478,303.4346,2435.0
2023-06-22 12:45:00,314.55,314.82,314.54,314.72,2869.0,303.4442,303.7047,303.4346,303.6082,2869.0
2023-06-22 12:50:00,314.79,314.79,314.33,314.34,1949.0,303.6758,303.6758,303.232,303.2416,1949.0
2023-06-22 12:55:00,314.37,314.55,314.16,314.54,2673.0,303.2706,303.4442,303.068,303.4346,2673.0
2023-06-22 13:00:00,314.39,314.39,313.76,313.83,1850.0,303.2899,303.2899,302.6821,302.7496,1850.0
2023-06-22 13:05:00,313.86,314.03,313.86,313.94,1100.0,302.7786,302.9426,302.7786,302.8558,1100.0
2023-06-22 13:10:00,313.55,313.57,313.39,313.45,1602.0,302.4795,302.4988,302.3252,302.3831,1602.0
2023-06-22 13:15:00,313.27,313.39,313.1,313.39,2067.0,302.2094,302.3252,302.0454,302.3252,2067.0
2023-06-22 13:20:00,313.29,313.62,313.29,313.61,2513.0,302.2287,302.5471,302.2287,302.5374,2513.0
2023-06-22 13:25:00,313.53,313.95,313.53,313.77,12469.0,302.4602,302.8654,302.4602,302.6918,12469.0
2023-06-22 13:30:00,313.77,314.02,313.71,313.75,4837.0,302.6918,302.9329,302.6339,302.6725,4837.0
2023-06-22 13:35:00,313.99,314.47,313.84,314.28,3450.0,302.904,303.367,302.7593,303.1838,3450.0
2023-06-22 13:40:00,314.44,314.53,314.33,314.53,1679.0,303.3381,303.4249,303.232,303.4249,1679.0
2023-06-22 13:45:00,314.59,314.66,314.1,314.1,1500.0,303.4828,303.5503,303.0101,303.0101,1500.0
2023-06-22 13:50:00,314.17,314.17,313.92,313.95,10283.0,303.0776,303.0776,302.8365,302.8654,10283.0
2023-06-22 13:55:00,313.91,314.32,313.91,314.31,2600.0,302.8268,303.2223,302.8268,303.2127,2600.0
2023-06-22 14:00:00,314.39,314.39,313.87,313.87,1372.0,303.2899,303.2899,302.7882,302.7882,1372.0
2023-06-22 14:05:00,313.9,314.01,313.72,313.73,2359.0,302.8172,302.9233,302.6435,302.6532,2359.0
2023-06-22 14:10:00,313.47,313.49,313.24,313.3,2300.0,302.4024,302.4216,302.1805,302.2384,2300.0
2023-06-22 14:15:00,313.29,313.4,313.1,313.21,1723.0,302.2287,302.3348,302.0454,302.1515,1723.0
2023-06-22 14:20:00,313.22,313.61,313.11,313.56,16010.0,302.1612,302.5374,302.0551,302.4892,16010.0
2023-06-22 14:25:00,313.56,313.99,313.56,313.99,5577.0,302.4892,302.904,302.4892,302.904,5577.0
2023-06-22 14:30:00,314.13,314.33,314.02,314.04,1300.0,303.0391,303.232,302.9329,302.9522,1300.0
2023-06-22 14:35:00,314.04,314.16,314.02,314.15,1350.0,302.9522,303.068,302.9329,303.0583,1350.0
2023-06-22 14:40:00,314.15,314.15,313.96,314.11,3809.0,303.0583,303.0583,302.8751,303.0198,3809.0
2023-06-22 14:45:00,314.19,314.19,313.73,314.03,3789.0,303.0969,303.0969,302.6532,302.9426,3789.0
2023-06-22 14:50:00,314.01,314.62,314.01,314.6,1186.0,302.9233,303.5118,302.9233,303.4925,1186.0
2023-06-22 14:55:00,314.56,314.93,314.56,314.92,2468.0,303.4539,303.8108,303.4539,303.8012,2468.0
2023-06-22 15:00:00,314.92,315.12,314.84,314.85,1302.0,303.8012,303.9941,303.724,303.7336,1302.0
2023-06-22 15:05:00,314.72,315.08,314.72,314.86,1400.0,303.6082,303.9555,303.6082,303.7433,1400.0
2023-06-22 15:10:00,314.91,315.03,314.78,315.03,1200.0,303.7915,303.9073,303.6661,303.9073,1200.0
2023-06-22 15:15:00,315.07,315.1,314.94,315.04,1640.0,303.9459,303.9748,303.8205,303.9169,1640.0
2023-06-22 15:20:00,314.99,314.99,314.7,314.78,1250.0,303.8687,303.8687,303.5889,303.6661,1250.0
2023-06-22 15:25:00,314.77,314.83,314.24,314.24,2568.0,303.6565,303.7143,303.1452,303.1452,2568.0
2023-06-22 15:30:00,314.12,314.44,314.12,314.3,3224.0,303.0294,303.3381,303.0294,303.2031,3224.0
2023-06-22 15:35:00,314.43,314.75,314.43,314.72,2017.0,303.3285,303.6372,303.3285,303.6082,2017.0
2023-06-22 15:40:00,314.84,314.84,314.55,314.69,2861.0,303.724,303.724,303.4442,303.5793,2861.0
2023-06-22 15:45:00,314.63,314.82,314.63,314.71,5910.0,303.5214,303.7047,303.5214,303.5986,5910.0
2023-06-22 15:50:00,314.79,315.11,314.52,314.98,9086.0,303.6758,303.9845,303.4153,303.859,9086.0
2023-06-22 15:55:00,314.96,315.02,314.57,314.93,28561.0,303.8397,303.8976,303.4635,303.8108,28561.0
2023-06-23 09:30:00,311.04,311.22,310.0,310.35,5870.0,300.0582,300.2318,299.0549,299.3925,5870.0
2023-06-23 09:35:00,310.65,311.3,310.56,310.74,1695.0,299.6819,300.309,299.5951,299.7687,1695.0
2023-06-23 09:40:00,312.6,312.6,312.6,312.6,100.0,301.5631,301.5631,301.5631,301.5631,100.0
2023-06-23 09:45:00,312.22,312.58,311.53,312.51,1305.0,301.1965,301.5438,300.5309,301.4762,1305.0
2023-06-23 09:50:00,312.78,312.86,310.98,311.0,12185.0,301.7367,301.8139,300.0003,300.0196,12185.0
2023-06-23 09:55:00,311.0,311.76,310.75,311.3,12158.0,300.0196,300.7527,299.7784,300.309,12158.0
2023-06-23 10:00:00,311.55,312.14,311.51,311.51,2450.0,300.5501,301.1193,300.5116,300.5116,2450.0
2023-06-23 10:05:00,311.34,311.69,310.7,310.71,4484.0,300.3476,300.6852,299.7302,299.7398,4484.0
2023-06-23 10:10:00,310.82,310.82,310.32,310.43,2300.0,299.8459,299.8459,299.3636,299.4697,2300.0
2023-06-23 10:15:00,310.67,311.6,310.67,311.6,1678.0,299.7012,300.5984,299.7012,300.5984,1678.0
2023-06-23 10:20:00,311.63,312.43,311.53,312.38,2900.0,300.6273,301.3991,300.5309,301.3508,2900.0
2023-06-23 10:25:00,312.64,312.67,311.81,311.92,6472.0,301.6017,301.6306,300.801,300.9071,6472.0
2023-06-23 10:30:00,312.22,312.94,312.19,312.73,2583.0,301.1965,301.8911,301.1675,301.6885,2583.0
2023-06-23 10:35:00,312.86,313.6,312.36,313.6,5886.0,301.8139,302.5278,301.3315,302.5278,5886.0
2023-06-23 10:40:00,313.65,313.72,313.2,313.55,1935.0,302.576,302.6435,302.1419,302.4795,1935.0
2023-06-23 10:45:00,313.55,314.09,313.4,313.41,3827.0,302.4795,303.0005,302.3348,302.3445,3827.0
2023-06-23 10:50:00,313.85,313.85,312.81,313.09,2647.0,302.7689,302.7689,301.7657,302.0358,2647.0
2023-06-23 10:55:00,312.91,313.47,312.61,313.47,2195.0,301.8621,302.4024,301.5727,302.4024,2195.0
2023-06-23 11:00:00,313.64,313.86,313.53,313.86,700.0,302.5664,302.7786,302.4602,302.7786,700.0
2023-06-23 11:05:00,313.85,313.91,313.25,313.53,5953.0,302.7689,302.8268,302.1901,302.4602,5953.0
2023-06-23 11:10:00,313.53,313.58,313.35,313.49,1400.0,302.4602,302.5085,302.2866,302.4216,1400.0
2023-06-23 11:15:00,313.61,313.79,313.37,313.38,1978.0,302.5374,302.7111,302.3059,302.3155,1978.0
2023-06-23 11:20:00,313.52,313.86,313.46,313.48,1648.0,302.4506,302.7786,302.3927,302.412,1648.0
2023-06-23 11:25:00,313.55,313.96,313.35,313.96,1500.0,302.4795,302.8751,302.2866,302.8751,1500.0
2023-06-23 11:30:00,313.63,314.05,313.63,314.05,1868.0,302.5567,302.9619,302.5567,302.9619,1868.0
2023-06-23 11:35:00,314.07,314.65,314.06,314.52,800.0,302.9812,303.5407,302.9715,303.4153,800.0
2023-06-23 11:40:00,314.53,314.53,314.3,314.5,1101.0,303.4249,303.4249,303.2031,303.396,1101.0
2023-06-23 11:45:00,314.51,314.79,314.49,314.51,1733.0,303.4056,303.6758,303.3863,303.4056,1733.0
2023-06-23 11:50:00,314.42,314.42,314.09,314.15,1600.0,303.3188,303.3188,303.0005,303.0583,1600.0
2023-06-23 11:55:00,313.96,314.58,313.96,314.49,1068.0,302.8751,303.4732,302.8751,303.3863,1068.0
2023-06-23 12:00:00,314.53,314.85,314.29,314.38,1900.0,303.4249,303.7336,303.1934,303.2802,1900.0
2023-06-23 12:05:00,314.09,314.38,314.08,314.38,325.0,303.0005,303.2802,302.9908,303.2802,325.0
2023-06-23 12:10:00,314.4,314.76,314.39,314.68,2275.0,303.2995,303.6468,303.2899,303.5696,2275.0
2023-06-23 12:15:00,314.73,315.31,314.72,315.25,1933.0,303.6179,304.1774,303.6082,304.1195,1933.0
2023-06-23 12:20:00,315.22,315.22,314.86,314.9,1489.0,304.0906,304.0906,303.7433,303.7819,1489.0
2023-06-23 12:25:00,315.04,315.04,314.7,314.7,900.0,303.9169,303.9169,303.5889,303.5889,900.0
2023-06-23 12:30:00,314.82,314.82,314.34,314.49,2048.0,303.7047,303.7047,303.2416,303.3863,2048.0
2023-06-23 12:35:00,314.52,314.58,314.33,314.58,1398.0,303.4153,303.4732,303.232,303.4732,1398.0
2023-06-23 12:40:00,314.68,314.93,314.51,314.82,1758.0,303.5696,303.8108,303.4056,303.7047,1758.0
2023-06-23 12:45:00,314.84,315.04,314.73,314.85,1216.0,303.724,303.9169,303.6179,303.7336,1216.0
2023-06-23 12:50:00,314.94,314.98,314.79,314.85,1559.0,303.8205,303.859,303.6758,303.7336,1559.0
2023-06-23 12:55:00,314.81,315.15,314.67,315.15,2514.0,303.695,304.023,303.56,304.023,2514.0
2023-06-23 13:00:00,315.0,315.04,314.88,314.9,700.0,303.8783,303.9169,303.7626,303.7819,700.0
2023-06-23 13:05:00,314.97,314.97,314.47,314.57,1700.0,303.8494,303.8494,303.367,303.4635,1700.0
2023-06-23 13:10:00,314.5,314.67,314.39,314.48,800.0,303.396,303.56,303.2899,303.3767,800.0
2023-06-23 13:15:00,314.49,314.71,314.37,314.46,4064.0,303.3863,303.5986,303.2706,303.3574,4064.0
2023-06-23 13:20:00,314.58,314.72,314.38,314.61,2521.0,303.4732,303.6082,303.2802,303.5021,2521.0
2023-06-23 13:25:00,314.81,315.02,314.81,315.02,1512.0,303.695,303.8976,303.695,303.8976,1512.0
2023-06-23 13:30:00,315.14,315.31,315.06,315.11,1000.0,304.0134,304.1774,303.9362,303.9845,1000.0
2023-06-23 13:35:00,315.12,315.16,315.03,315.16,1937.0,303.9941,304.0327,303.9073,304.0327,1937.0
2023-06-23 13:40:00,315.26,315.26,315.0,315.15,2003.0,304.1292,304.1292,303.8783,304.023,2003.0
2023-06-23 13:45:00,315.15,315.15,315.11,315.13,1892.0,304.023,304.023,303.9845,304.0037,1892.0
2023-06-23 13:50:00,315.01,315.15,314.96,315.14,3655.0,303.888,304.023,303.8397,304.0134,3655.0
2023-06-23 13:55:00,314.94,315.18,314.94,315.08,4293.0,303.8205,304.052,303.8205,303.9555,4293.0
2023-06-23 14:00:00,315.12,315.15,314.74,314.75,10901.0,303.9941,304.023,303.6275,303.6372,10901.0
2023-06-23 14:05:00,314.65,314.84,314.31,314.4,3394.0,303.5407,303.724,303.2127,303.2995,3394.0
2023-06-23 14:10:00,314.33,314.7,314.3,314.46,2831.0,303.232,303.5889,303.2031,303.3574,2831.0
2023-06-23 14:15:00,314.45,315.03,314.45,314.84,4416.0,303.3478,303.9073,303.3478,303.724,4416.0
2023-06-23 14:20:00,314.7,314.73,314.56,314.63,1476.0,303.5889,303.6179,303.4539,303.5214,1476.0
2023-06-23 14:25:00,314.62,314.62,314.32,314.55,2226.0,303.5118,303.5118,303.2223,303.4442,2226.0
2023-06-23 14:30:00,314.55,314.77,314.54,314.73,2365.0,303.4442,303.6565,303.4346,303.6179,2365.0
2023-06-23 14:35:00,314.77,314.77,314.33,314.44,1400.0,303.6565,303.6565,303.232,303.3381,1400.0
2023-06-23 14:40:00,314.36,314.45,314.18,314.45,3249.0,303.2609,303.3478,303.0873,303.3478,3249.0
2023-06-23 14:45:00,314.45,314.49,314.12,314.39,4300.0,303.3478,303.3863,303.0294,303.2899,4300.0
2023-06-23 14:50:00,314.2,314.22,313.64,313.64,2432.0,303.1066,303.1259,302.5664,302.5664,2432.0
2023-06-23 14:55:00,313.47,313.97,313.47,313.72,2523.0,302.4024,302.8847,302.4024,302.6435,2523.0
2023-06-23 15:00:00,313.6,313.61,313.26,313.32,2216.0,302.5278,302.5374,302.1998,302.2577,2216.0
2023-06-23 15:05:00,313.37,313.78,313.33,313.74,900.0,302.3059,302.7014,302.2673,302.6628,900.0
2023-06-23 15:10:00,313.72,314.01,313.56,313.56,1301.0,302.6435,302.9233,302.4892,302.4892,1301.0
2023-06-23 15:15:00,313.69,314.17,313.51,314.17,2520.0,302.6146,303.0776,302.4409,303.0776,2520.0
2023-06-23 15:20:00,313.93,314.19,313.82,313.88,2767.0,302.8461,303.0969,302.74,302.7979,2767.0
2023-06-23 15:25:00,314.0,314.16,313.67,313.92,4228.0,302.9136,303.068,302.5953,302.8365,4228.0
2023-06-23 15:30:00,314.02,314.22,313.76,314.13,3558.0,302.9329,303.1259,302.6821,303.0391,3558.0
2023-06-23 15:35:00,314.06,314.4,314.06,314.32,9326.0,302.9715,303.2995,302.9715,303.2223,9326.0
2023-06-23 15:40:00,314.39,314.72,314.17,314.72,16014.0,303.2899,303.6082,303.0776,303.6082,16014.0
2023-06-23 15:45:00,314.63,314.96,314.31,314.36,19796.0,303.5214,303.8397,303.2127,303.2609,19796.0
2023-06-23 15:50:00,314.27,314.27,313.41,313.69,30926.0,303.1741,303.1741,302.3445,302.6146,30926.0
2023-06-23 15:55:00,313.63,313.72,313.22,313.47,36081.0,302.5567,302.6435,302.1612,302.4024,36081.0
2023-06-26 09:30:00,313.35,314.07,313.14,314.0,9739.0,302.2866,302.9812,302.084,302.9136,9739.0
2023-06-26 09:35:00,314.43,314.98,313.98,314.69,2260.0,303.3285,303.859,302.8943,303.5793,2260.0
2023-06-26 09:40:00,314.69,316.09,314.69,316.09,3222.0,303.5793,304.9299,303.5793,304.9299,3222.0
2023-06-26 09:45:00,316.0,316.76,315.71,316.55,44873.0,304.843,305.5762,304.5633,305.3736,44873.0
2023-06-26 09:50:00,317.11,318.67,316.87,318.29,4584.0,305.9138,307.4188,305.6823,307.0522,4584.0
2023-06-26 09:55:00,318.39,318.49,317.31,317.66,3683.0,307.1486,307.2451,306.1068,306.4444,3683.0
2023-06-26 10:00:00,317.58,318.22,317.58,318.22,1950.0,306.3672,306.9846,306.3672,306.9846,1950.0
2023-06-26 10:05:00,317.6,318.55,317.58,318.0,6785.0,306.3865,307.303,306.3672,306.7724,6785.0
2023-06-26 10:10:00,318.0,318.01,317.31,317.53,2600.0,306.7724,306.7821,306.1068,306.319,2600.0
2023-06-26 10:15:00,317.69,318.01,317.68,317.91,5574.0,306.4734,306.7821,306.4637,306.6856,5574.0
2023-06-26 10:20:00,317.72,318.52,317.63,318.52,9845.0,306.5023,307.2741,306.4155,307.2741,9845.0
2023-06-26 10:25:00,318.7,318.7,318.05,318.12,3383.0,307.4477,307.4477,306.8206,306.8882,3383.0
2023-06-26 10:30:00,318.21,318.21,317.63,317.74,1904.0,306.975,306.975,306.4155,306.5216,1904.0
2023-06-26 10:35:00,317.78,317.84,317.54,317.7,3059.0,306.5602,306.6181,306.3287,306.483,3059.0
2023-06-26 10:40:00,317.61,318.17,316.99,318.13,3200.0,306.3962,306.9364,305.7981,306.8978,3200.0
2023-06-26 10:45:00,318.48,319.3,318.48,319.3,1528.0,307.2355,308.0265,307.2355,308.0265,1528.0
2023-06-26 10:50:00,319.25,319.69,318.94,318.97,4286.0,307.9783,308.4027,307.6792,307.7082,4286.0
2023-06-26 10:55:00,318.77,318.92,318.74,318.75,600.0,307.5152,307.6599,307.4863,307.4959,600.0
2023-06-26 11:00:00,318.71,318.71,317.76,317.77,1600.0,307.4573,307.4573,306.5409,306.5505,1600.0
2023-06-26 11:05:00,317.59,317.59,317.23,317.23,1888.0,306.3769,306.3769,306.0296,306.0296,1888.0
2023-06-26 11:10:00,317.36,317.98,317.24,317.9,1200.0,306.155,306.7531,306.0392,306.6759,1200.0
2023-06-26 11:15:00,317.9,318.0,317.8,317.94,1878.0,306.6759,306.7724,306.5795,306.7145,1878.0
2023-06-26 11:20:00,317.99,318.5,317.49,317.84,8829.0,306.7628,307.2548,306.2804,306.6181,8829.0
2023-06-26 11:25:00,317.71,318.08,317.71,317.87,1757.0,306.4927,306.8496,306.4927,306.647,1757.0
2023-06-26 11:30:00,317.93,318.45,317.85,318.18,4589.0,306.7049,307.2065,306.6277,306.9461,4589.0
2023-06-26 11:35:00,318.16,318.63,318.16,318.56,3360.0,306.9268,307.3802,306.9268,307.3126,3360.0
2023-06-26 11:40:00,318.63,318.78,318.26,318.33,4367.0,307.3802,307.5249,307.0232,307.0908,4367.0
2023-06-26 11:45:00,318.56,318.9,318.56,318.76,3102.0,307.3126,307.6406,307.3126,307.5056,3102.0
2023-06-26 11:50:00,318.93,319.13,318.84,318.94,2500.0,307.6696,307.8625,307.5828,307.6792,2500.0
2023-06-26 11:55:00,319.01,319.44,318.79,319.26,1792.0,307.7468,308.1616,307.5345,307.9879,1792.0
2023-06-26 12:00:00,319.17,319.32,319.06,319.22,2508.0,307.9011,308.0458,307.795,307.9493,2508.0
2023-06-26 12:05:00,319.16,319.21,318.44,318.45,11923.0,307.8915,307.9397,307.1969,307.2065,11923.0
2023-06-26 12:10:00,318.17,318.47,317.87,318.45,2200.0,306.9364,307.2258,306.647,307.2065,2200.0
2023-06-26 12:15:00,318.48,318.97,318.46,318.69,2000.0,307.2355,307.7082,307.2162,307.4381,2000.0
2023-06-26 12:20:00,318.4,319.01,318.39,318.8,2159.0,307.1583,307.7468,307.1486,307.5442,2159.0
2023-06-26 12:25:00,318.67,318.81,318.47,318.69,2852.0,307.4188,307.5538,307.2258,307.4381,2852.0
2023-06-26 12:30:00,318.87,318.91,318.42,318.42,2132.0,307.6117,307.6503,307.1776,307.1776,2132.0
2023-06-26 12:35:00,318.23,318.42,318.23,318.38,1316.0,306.9943,307.1776,306.9943,307.139,1316.0
2023-06-26 12:40:00,318.36,318.47,317.78,317.85,2088.0,307.1197,307.2258,306.5602,306.6277,2088.0
2023-06-26 12:45:00,317.78,318.26,317.65,317.79,2811.0,306.5602,307.0232,306.4348,306.5698,2811.0
2023-06-26 12:50:00,318.04,318.42,318.0,318.31,1925.0,306.811,307.1776,306.7724,307.0715,1925.0
2023-06-26 12:55:00,318.36,318.65,318.36,318.44,4434.0,307.1197,307.3995,307.1197,307.1969,4434.0
2023-06-26 13:00:00,318.56,318.91,318.54,318.63,2833.0,307.3126,307.6503,307.2933,307.3802,2833.0
2023-06-26 13:05:00,318.67,318.68,318.06,318.06,2500.0,307.4188,307.4284,306.8303,306.8303,2500.0
2023-06-26 13:10:00,317.84,318.0,317.62,317.66,2503.0,306.6181,306.7724,306.4058,306.4444,2503.0
2023-06-26 13:15:00,317.63,317.89,317.54,317.75,4190.0,306.4155,306.6663,306.3287,306.5312,4190.0
2023-06-26 13:20:00,317.74,318.09,317.74,317.87,2299.0,306.5216,306.8592,306.5216,306.647,2299.0
2023-06-26 13:25:00,317.77,317.84,317.49,317.84,2992.0,306.5505,306.6181,306.2804,306.6181,2992.0
2023-06-26 13:30:00,317.92,318.03,317.57,317.61,2613.0,306.6952,306.8014,306.3576,306.3962,2613.0
2023-06-26 13:35:00,317.53,317.86,317.45,317.86,800.0,306.319,306.6374,306.2418,306.6374,800.0
2023-06-26 13:40:00,318.33,318.61,318.33,318.61,3107.0,307.0908,307.3609,307.0908,307.3609,3107.0
2023-06-26 13:45:00,318.75,318.79,318.59,318.68,3919.0,307.4959,307.5345,307.3416,307.4284,3919.0
2023-06-26 13:50:00,318.62,318.71,318.22,318.28,2759.0,307.3705,307.4573,306.9846,307.0425,2759.0
2023-06-26 13:55:00,318.19,318.53,318.14,318.27,7333.0,306.9557,307.2837,306.9075,307.0329,7333.0
2023-06-26 14:00:00,318.21,318.48,318.07,318.4,2400.0,306.975,307.2355,306.8399,307.1583,2400.0
2023-06-26 14:05:00,318.41,318.43,317.96,318.02,708.0,307.1679,307.1872,306.7338,306.7917,708.0
2023-06-26 14:10:00,318.18,318.18,317.95,318.05,2093.0,306.9461,306.9461,306.7242,306.8206,2093.0
2023-06-26 14:15:00,317.94,317.99,317.71,317.75,3200.0,306.7145,306.7628,306.4927,306.5312,3200.0
2023-06-26 14:20:00,317.74,317.74,317.46,317.46,1944.0,306.5216,306.5216,306.2515,306.2515,1944.0
2023-06-26 14:25:00,317.35,317.68,317.35,317.68,1177.0,306.1454,306.4637,306.1454,306.4637,1177.0
2023-06-26 14:30:00,317.81,318.0,317.79,317.93,1115.0,306.5891,306.7724,306.5698,306.7049,1115.0
2023-06-26 14:35:00,318.06,318.06,317.8,317.8,6932.0,306.8303,306.8303,306.5795,306.5795,6932.0
2023-06-26 14:40:00,317.76,317.87,317.56,317.61,1969.0,306.5409,306.647,306.3479,306.3962,1969.0
2023-06-26 14:45:00,317.61,317.82,317.6,317.82,2505.0,306.3962,306.5988,306.3865,306.5988,2505.0
2023-06-26 14:50:00,317.82,317.89,317.52,317.68,3645.0,306.5988,306.6663,306.3094,306.4637,3645.0
2023-06-26 14:55:00,317.72,317.8,317.49,317.62,4153.0,306.5023,306.5795,306.2804,306.4058,4153.0
2023-06-26 15:00:00,317.6,317.87,317.57,317.83,1993.0,306.3865,306.647,306.3576,306.6084,1993.0
2023-06-26 15:05:00,317.81,318.19,317.8,318.17,6247.0,306.5891,306.9557,306.5795,306.9364,6247.0
2023-06-26 15:10:00,318.31,318.32,318.04,318.1,3215.0,307.0715,307.0811,306.811,306.8689,3215.0
2023-06-26 15:15:00,318.19,318.32,318.1,318.19,2921.0,306.9557,307.0811,306.8689,306.9557,2921.0
2023-06-26 15:20:00,318.17,318.48,318.09,318.24,7880.0,306.9364,307.2355,306.8592,307.0039,7880.0
2023-06-26 15:25:00,318.18,318.63,318.18,318.48,5514.0,306.9461,307.3802,306.9461,307.2355,5514.0
2023-06-26 15:30:00,318.42,318.6,318.24,318.36,10516.0,307.1776,307.3512,307.0039,307.1197,10516.0
2023-06-26 15:35:00,318.26,318.3,318.02,318.02,5583.0,307.0232,307.0618,306.7917,306.7917,5583.0
2023-06-26 15:40:00,318.11,318.46,318.06,318.29,7766.0,306.8785,307.2162,306.8303,307.0522,7766.0
2023-06-26 15:45:00,318.2,318.2,317.35,317.66,10649.0,306.9654,306.9654,306.1454,306.4444,10649.0
2023-06-26 15:50:00,317.81,317.81,317.45,317.61,11246.0,306.5891,306.5891,306.2418,306.3962,11246.0
2023-06-26 15:55:00,317.69,318.12,317.43,318.07,34349.0,306.4734,306.8882,306.2225,306.8399,34349.0
2023-06-27 09:30:00,317.5,318.74,317.25,318.74,11230.0,306.2901,307.4863,306.0489,307.4863,11230.0
2023-06-27 09:35:00,317.76,318.74,317.76,318.69,3289.0,306.5409,307.4863,306.5409,307.4381,3289.0
2023-06-27 09:40:00,318.72,319.18,318.5,318.8,1901.0,307.467,307.9108,307.2548,307.5442,1901.0
2023-06-27 09:45:00,318.77,318.98,318.56,318.56,850.0,307.5152,307.7178,307.3126,307.3126,850.0
2023-06-27 09:50:00,318.53,319.63,318.37,318.96,2543.0,307.2837,308.3449,307.1294,307.6985,2543.0
2023-06-27 09:55:00,319.32,319.92,319.32,319.9,1110.0,308.0458,308.6246,308.0458,308.6053,1110.0
2023-06-27 10:00:00,319.9,320.2,319.67,320.18,6473.0,308.6053,308.8947,308.3835,308.8754,6473.0
2023-06-27 10:05:00,320.22,320.74,320.18,320.28,2586.0,308.914,309.4157,308.8754,308.9719,2586.0
2023-06-27 10:10:00,320.0,321.39,319.99,321.38,1705.0,308.7018,310.0427,308.6922,310.0331,1705.0
2023-06-27 10:15:00,321.46,322.08,321.31,322.08,2342.0,310.1103,310.7084,309.9655,310.7084,2342.0
2023-06-27 10:20:00,321.79,322.04,321.62,321.62,1669.0,310.4286,310.6698,310.2646,310.2646,1669.0
2023-06-27 10:25:00,321.74,321.74,321.36,321.39,1100.0,310.3804,310.3804,310.0138,310.0427,1100.0
2023-06-27 10:30:00,321.55,321.83,321.35,321.83,1841.0,310.1971,310.4672,310.0041,310.4672,1841.0
2023-06-27 10:35:00,321.68,322.06,321.67,321.98,1400.0,310.3225,310.6891,310.3128,310.6119,1400.0
2023-06-27 10:40:00,321.9,322.5,321.9,322.2,4990.0,310.5347,311.1135,310.5347,310.8241,4990.0
2023-06-27 10:45:00,322.41,322.69,322.37,322.37,3805.0,311.0267,311.2968,310.9881,310.9881,3805.0
2023-06-27 10:50:00,322.37,322.5,322.15,322.4,4794.0,310.9881,311.1135,310.7759,311.0171,4794.0
2023-06-27 10:55:00,322.31,322.62,322.13,322.46,5072.0,310.9302,311.2293,310.7566,311.0749,5072.0
2023-06-27 11:00:00,322.57,322.94,322.01,322.01,3657.0,311.1811,311.538,310.6408,310.6408,3657.0
2023-06-27 11:05:00,322.05,322.24,321.97,321.98,1900.0,310.6794,310.8627,310.6022,310.6119,1900.0
2023-06-27 11:10:00,321.79,322.07,321.58,322.07,1100.0,310.4286,310.6987,310.226,310.6987,1100.0
2023-06-27 11:15:00,321.87,322.07,321.87,322.03,694.0,310.5058,310.6987,310.5058,310.6601,694.0
2023-06-27 11:20:00,321.91,322.16,321.91,322.13,2770.0,310.5444,310.7855,310.5444,310.7566,2770.0
2023-06-27 11:25:00,322.13,322.88,322.01,322.61,10582.0,310.7566,311.4801,310.6408,311.2197,10582.0
2023-06-27 11:30:00,322.39,322.47,322.16,322.23,1985.0,311.0074,311.0846,310.7855,310.8531,1985.0
2023-06-27 11:35:00,322.24,322.49,322.24,322.33,3841.0,310.8627,311.1039,310.8627,310.9495,3841.0
2023-06-27 11:40:00,322.38,322.42,322.14,322.32,3510.0,310.9978,311.0364,310.7662,310.9399,3510.0
2023-06-27 11:45:00,322.3,322.91,322.3,322.66,400.0,310.9206,311.5091,310.9206,311.2679,400.0
2023-06-27 11:50:00,322.66,322.88,322.58,322.75,1998.0,311.2679,311.4801,311.1907,311.3547,1998.0
2023-06-27 11:55:00,322.9,322.95,322.84,322.86,917.0,311.4994,311.5476,311.4415,311.4608,917.0
2023-06-27 12:00:00,322.97,323.05,322.93,323.05,3001.0,311.5669,311.6441,311.5284,311.6441,3001.0
2023-06-27 12:05:00,323.0,323.3,322.99,323.2,1800.0,311.5959,311.8853,311.5862,311.7888,1800.0
2023-06-27 12:10:00,323.16,323.5,323.15,323.48,2976.0,311.7502,312.0782,311.7406,312.0589,2976.0
2023-06-27 12:15:00,323.45,323.56,323.23,323.52,6684.0,312.03,312.1361,311.8178,312.0975,6684.0
2023-06-27 12:20:00,323.38,323.47,323.25,323.47,7608.0,311.9625,312.0493,311.8371,312.0493,7608.0
2023-06-27 12:25:00,323.61,323.78,323.61,323.65,602.0,312.1843,312.3483,312.1843,312.2229,602.0
2023-06-27 12:30:00,323.9,323.9,323.52,323.59,1371.0,312.4641,312.4641,312.0975,312.165,1371.0
2023-06-27 12:35:00,323.6,324.06,323.6,324.06,1124.0,312.1747,312.6185,312.1747,312.6185,1124.0
2023-06-27 12:40:00,324.09,324.09,323.98,323.99,400.0,312.6474,312.6474,312.5413,312.5509,400.0
2023-06-27 12:45:00,324.11,324.13,323.99,324.1,1801.0,312.6667,312.686,312.5509,312.657,1801.0
2023-06-27 12:50:00,324.1,324.32,324.09,324.15,2460.0,312.657,312.8693,312.6474,312.7053,2460.0
2023-06-27 12:55:00,324.28,324.28,323.87,324.0,1738.0,312.8307,312.8307,312.4352,312.5606,1738.0
2023-06-27 13:00:00,324.01,324.14,324.01,324.05,1020.0,312.5702,312.6956,312.5702,312.6088,1020.0
2023-06-27 13:05:00,324.0,324.0,323.94,323.97,700.0,312.5606,312.5606,312.5027,312.5316,700.0
2023-06-27 13:10:00,324.07,324.21,324.07,324.21,401.0,312.6281,312.7632,312.6281,312.7632,401.0
2023-06-27 13:15:00,324.19,324.33,324.01,324.19,4854.0,312.7439,312.8789,312.5702,312.7439,4854.0
2023-06-27 13:20:00,324.32,324.52,324.0,324.42,32010.0,312.8693,313.0622,312.5606,312.9657,32010.0
2023-06-27 13:25:00,324.43,324.52,324.33,324.36,1707.0,312.9754,313.0622,312.8789,312.9079,1707.0
2023-06-27 13:30:00,324.37,324.57,324.36,324.51,728.0,312.9175,313.1104,312.9079,313.0526,728.0
2023-06-27 13:35:00,324.48,324.48,324.19,324.19,3809.0,313.0236,313.0236,312.7439,312.7439,3809.0
2023-06-27 13:40:00,324.53,324.53,324.41,324.52,300.0,313.0719,313.0719,312.9561,313.0622,300.0
2023-06-27 13:45:00,324.61,324.69,323.95,324.18,3742.0,313.149,313.2262,312.5123,312.7342,3742.0
2023-06-27 13:50:00,324.56,324.76,324.39,324.76,1001.0,313.1008,313.2937,312.9368,313.2937,1001.0
2023-06-27 13:55:00,324.57,324.59,324.1,324.23,5750.0,313.1104,313.1297,312.657,312.7825,5750.0
2023-06-27 14:00:00,324.1,324.35,323.93,324.17,3400.0,312.657,312.8982,312.493,312.7246,3400.0
2023-06-27 14:05:00,324.02,324.35,323.54,323.54,703.0,312.5799,312.8982,312.1168,312.1168,703.0
2023-06-27 14:10:00,323.67,323.67,323.41,323.5,2614.0,312.2422,312.2422,311.9914,312.0782,2614.0
2023-06-27 14:15:00,323.44,323.64,323.44,323.52,7009.0,312.0203,312.2133,312.0203,312.0975,7009.0
2023-06-27 14:20:00,323.59,323.68,323.32,323.54,1340.0,312.165,312.2519,311.9046,312.1168,1340.0
2023-06-27 14:25:00,323.59,324.11,323.58,324.02,6514.0,312.165,312.6667,312.1554,312.5799,6514.0
2023-06-27 14:30:00,324.2,324.2,323.78,323.88,1450.0,312.7535,312.7535,312.3483,312.4448,1450.0
2023-06-27 14:35:00,323.9,324.19,323.87,323.88,8400.0,312.4641,312.7439,312.4352,312.4448,8400.0
2023-06-27 14:40:00,323.77,323.85,323.31,323.31,4928.0,312.3387,312.4159,311.8949,311.8949,4928.0
2023-06-27 14:45:00,323.5,323.75,323.5,323.56,1840.0,312.0782,312.3194,312.0782,312.1361,1840.0
2023-06-27 14:50:00,323.67,323.67,323.49,323.56,1400.0,312.2422,312.2422,312.0686,312.1361,1400.0
2023-06-27 14:55:00,323.74,323.77,323.48,323.49,1630.0,312.3098,312.3387,312.0589,312.0686,1630.0
2023-06-27 15:00:00,323.58,323.82,323.58,323.77,1376.0,312.1554,312.3869,312.1554,312.3387,1376.0
2023-06-27 15:05:00,323.77,323.86,323.18,323.18,7800.0,312.3387,312.4255,311.7695,311.7695,7800.0
2023-06-27 15:10:00,323.18,323.18,322.76,323.07,1765.0,311.7695,311.7695,311.3644,311.6634,1765.0
2023-06-27 15:15:00,323.07,323.37,323.07,323.1,3800.0,311.6634,311.9528,311.6634,311.6923,3800.0
2023-06-27 15:20:00,323.07,323.52,323.03,323.52,5900.0,311.6634,312.0975,311.6248,312.0975,5900.0
2023-06-27 15:25:00,323.53,323.91,323.44,323.55,10640.0,312.1072,312.4738,312.0203,312.1265,10640.0
2023-06-27 15:30:00,323.51,323.69,323.31,323.31,1914.0,312.0879,312.2615,311.8949,311.8949,1914.0
2023-06-27 15:35:00,323.41,323.47,323.26,323.3,4654.0,311.9914,312.0493,311.8467,311.8853,4654.0
2023-06-27 15:40:00,323.27,323.43,322.9,323.18,6222.0,311.8563,312.0107,311.4994,311.7695,6222.0
2023-06-27 15:45:00,323.24,323.65,323.11,323.51,7391.0,311.8274,312.2229,311.702,312.0879,7391.0
2023-06-27 15:50:00,323.44,323.48,322.93,323.06,13540.0,312.0203,312.0589,311.5284,311.6538,13540.0
2023-06-27 15:55:00,323.14,323.21,322.44,322.6,30450.0,311.7309,311.7985,311.0557,311.21,30450.0
2023-06-28 09:30:00,324.25,324.25,322.22,323.25,15450.0,312.8017,312.8017,310.8434,311.8371,15450.0
2023-06-28 09:35:00,322.29,323.66,321.54,323.66,2745.0,310.9109,312.2326,310.1874,312.2326,2745.0
2023-06-28 09:40:00,323.67,323.89,322.57,322.57,4649.0,312.2422,312.4545,311.1811,311.1811,4649.0
2023-06-28 09:45:00,323.46,324.01,322.82,322.82,3510.0,312.0396,312.5702,311.4222,311.4222,3510.0
2023-06-28 09:50:00,322.81,324.13,322.72,323.85,3924.0,311.4126,312.686,311.3258,312.4159,3924.0
2023-06-28 09:55:00,323.87,324.4,323.57,324.12,3679.0,312.4352,312.9465,312.1458,312.6763,3679.0
2023-06-28 10:00:00,324.37,324.89,324.33,324.54,5600.0,312.9175,313.4192,312.8789,313.0815,5600.0
2023-06-28 10:05:00,324.57,325.29,324.41,324.74,8281.0,313.1104,313.805,312.9561,313.2744,8281.0
2023-06-28 10:10:00,324.79,324.79,324.34,324.7,2358.0,313.3227,313.3227,312.8886,313.2359,2358.0
2023-06-28 10:15:00,324.7,325.6,324.58,325.6,4916.0,313.2359,314.1041,313.1201,314.1041,4916.0
2023-06-28 10:20:00,325.75,325.95,325.1,325.32,4327.0,314.2488,314.4417,313.6217,313.834,4327.0
2023-06-28 10:25:00,325.46,325.57,325.09,325.22,2893.0,313.969,314.0751,313.6121,313.7375,2893.0
2023-06-28 10:30:00,325.39,325.99,325.39,325.73,4246.0,313.9015,314.4803,313.9015,314.2295,4246.0
2023-06-28 10:35:00,325.72,326.25,325.64,326.25,3037.0,314.2198,314.7311,314.1427,314.7311,3037.0
2023-06-28 10:40:00,326.17,326.72,326.17,326.31,4363.0,314.654,315.1845,314.654,314.789,4363.0
2023-06-28 10:45:00,326.18,326.84,325.96,326.7,7143.0,314.6636,315.3003,314.4514,315.1652,7143.0
2023-06-28 10:50:00,326.86,326.86,325.84,325.95,3025.0,315.3196,315.3196,314.3356,314.4417,3025.0
2023-06-28 10:55:00,325.81,325.82,325.41,325.6,1460.0,314.3067,314.3163,313.9208,314.1041,1460.0
2023-06-28 11:00:00,325.9,325.93,325.03,325.04,6996.0,314.3935,314.4224,313.5542,313.5639,6996.0
2023-06-28 11:05:00,325.47,325.6,325.07,325.07,5024.0,313.9787,314.1041,313.5928,313.5928,5024.0
2023-06-28 11:10:00,325.35,325.35,322.44,323.09,28090.0,313.8629,313.8629,311.0557,311.6827,28090.0
2023-06-28 11:15:00,322.56,322.57,321.5,321.5,6944.0,311.1714,311.1811,310.1488,310.1488,6944.0
2023-06-28 11:20:00,321.66,321.66,314.74,315.75,61590.0,310.3032,310.3032,303.6275,304.6019,61590.0
2023-06-28 11:25:00,315.75,318.6,315.41,317.32,39954.0,304.6019,307.3512,304.2739,306.1164,39954.0
2023-06-28 11:30:00,317.96,319.21,316.88,319.21,22046.0,306.7338,307.9397,305.692,307.9397,22046.0
2023-06-28 11:35:00,319.4,320.44,319.18,320.44,19241.0,308.123,309.1263,307.9108,309.1263,19241.0
2023-06-28 11:40:00,320.45,320.69,320.45,320.56,1300.0,309.1359,309.3674,309.1359,309.242,1300.0
2023-06-28 11:45:00,320.54,320.54,319.48,319.94,7277.0,309.2227,309.2227,308.2002,308.6439,7277.0
2023-06-28 11:50:00,320.15,320.17,319.0,319.14,2877.0,308.8465,308.8658,307.7371,307.8722,2877.0
2023-06-28 11:55:00,319.3,319.54,318.58,319.51,2876.0,308.0265,308.258,307.3319,308.2291,2876.0
2023-06-28 12:00:00,319.57,319.58,318.84,318.99,10513.0,308.287,308.2966,307.5828,307.7275,10513.0
2023-06-28 12:05:00,318.91,319.64,318.48,319.47,22049.0,307.6503,308.3545,307.2355,308.1905,22049.0
2023-06-28 12:10:00,319.44,320.88,319.34,320.65,7697.0,308.1616,309.5507,308.0651,309.3289,7697.0
2023-06-28 12:15:00,320.77,321.45,320.64,321.29,1500.0,309.4446,310.1006,309.3192,309.9463,1500.0
2023-06-28 12:20:00,321.3,321.58,320.95,321.57,2517.0,309.9559,310.226,309.6183,310.2164,2517.0
2023-06-28 12:25:00,321.57,321.93,321.21,321.32,23726.0,310.2164,310.5637,309.8691,309.9752,23726.0
2023-06-28 12:30:00,321.3,321.97,321.29,321.87,1578.0,309.9559,310.6022,309.9463,310.5058,1578.0
2023-06-28 12:35:00,321.99,322.28,321.9,322.28,800.0,310.6215,310.9013,310.5347,310.9013,800.0
2023-06-28 12:40:00,322.31,322.42,321.8,321.84,4941.0,310.9302,311.0364,310.4382,310.4768,4941.0
2023-06-28 12:45:00,321.61,321.9,321.48,321.79,1300.0,310.255,310.5347,310.1295,310.4286,1300.0
2023-06-28 12:50:00,321.59,321.59,320.71,320.87,1381.0,310.2357,310.2357,309.3867,309.5411,1381.0
2023-06-28 12:55:00,320.63,320.86,320.63,320.8,1200.0,309.3096,309.5314,309.3096,309.4736,1200.0
2023-06-28 13:00:00,321.02,321.02,320.3,320.33,1100.0,309.6858,309.6858,308.9912,309.0201,1100.0
2023-06-28 13:05:00,320.24,320.36,320.02,320.05,1500.0,308.9333,309.0491,308.7211,308.75,1500.0
2023-06-28 13:10:00,320.05,320.52,320.05,320.38,6651.0,308.75,309.2034,308.75,309.0684,6651.0
2023-06-28 13:15:00,320.4,320.4,320.28,320.38,1000.0,309.0877,309.0877,308.9719,309.0684,1000.0
2023-06-28 13:20:00,320.36,320.83,320.36,320.68,2076.0,309.0491,309.5025,309.0491,309.3578,2076.0
2023-06-28 13:25:00,320.58,321.28,320.58,321.12,2960.0,309.2613,309.9366,309.2613,309.7823,2960.0
2023-06-28 13:30:00,321.06,321.14,320.65,320.72,1975.0,309.7244,309.8016,309.3289,309.3964,1975.0
2023-06-28 13:35:00,320.71,320.99,320.7,320.87,1700.0,309.3867,309.6568,309.3771,309.5411,1700.0
2023-06-28 13:40:00,320.96,320.98,320.81,320.85,1900.0,309.6279,309.6472,309.4832,309.5218,1900.0
2023-06-28 13:45:00,320.71,320.86,320.58,320.72,1500.0,309.3867,309.5314,309.2613,309.3964,1500.0
2023-06-28 13:50:00,320.57,320.65,320.37,320.63,1800.0,309.2517,309.3289,309.0587,309.3096,1800.0
2023-06-28 13:55:00,320.63,320.86,320.44,320.44,2322.0,309.3096,309.5314,309.1263,309.1263,2322.0
2023-06-28 14:00:00,320.47,320.71,320.41,320.71,1200.0,309.1552,309.3867,309.0973,309.3867,1200.0
2023-06-28 14:05:00,320.81,320.9,320.65,320.89,800.0,309.4832,309.57,309.3289,309.5604,800.0
2023-06-28 14:10:00,320.98,321.02,320.84,321.02,1000.0,309.6472,309.6858,309.5121,309.6858,1000.0
2023-06-28 14:15:00,320.98,321.34,320.98,321.33,3316.0,309.6472,309.9945,309.6472,309.9848,3316.0
2023-06-28 14:20:00,321.32,321.5,321.22,321.5,900.0,309.9752,310.1488,309.8787,310.1488,900.0
2023-06-28 14:25:00,321.34,321.34,320.73,320.81,2100.0,309.9945,309.9945,309.406,309.4832,2100.0
2023-06-28 14:30:00,320.98,321.08,320.9,321.07,1329.0,309.6472,309.7437,309.57,309.734,1329.0
2023-06-28 14:35:00,321.1,321.31,320.88,320.88,1620.0,309.763,309.9655,309.5507,309.5507,1620.0
2023-06-28 14:40:00,320.84,321.1,320.83,321.1,600.0,309.5121,309.763,309.5025,309.763,600.0
2023-06-28 14:45:00,321.09,321.24,320.94,320.94,1705.0,309.7533,309.898,309.6086,309.6086,1705.0
2023-06-28 14:50:00,320.82,320.94,320.76,320.91,1656.0,309.4928,309.6086,309.435,309.5797,1656.0
2023-06-28 14:55:00,320.84,320.92,320.65,320.74,2014.0,309.5121,309.5893,309.3289,309.4157,2014.0
2023-06-28 15:00:00,321.02,321.39,321.01,321.03,2000.0,309.6858,310.0427,309.6761,309.6954,2000.0
2023-06-28 15:05:00,321.15,321.15,320.55,321.0,1100.0,309.8112,309.8112,309.2324,309.6665,1100.0
2023-06-28 15:10:00,321.13,321.2,320.99,321.11,854.0,309.7919,309.8594,309.6568,309.7726,854.0
2023-06-28 15:15:00,321.23,321.48,321.19,321.47,2869.0,309.8884,310.1295,309.8498,310.1199,2869.0
2023-06-28 15:20:00,321.47,321.59,321.41,321.49,1400.0,310.1199,310.2357,310.062,310.1392,1400.0
2023-06-28 15:25:00,321.55,321.57,321.19,321.26,2019.0,310.1971,310.2164,309.8498,309.9173,2019.0
2023-06-28 15:30:00,321.24,321.3,320.98,321.24,3928.0,309.898,309.9559,309.6472,309.898,3928.0
2023-06-28 15:35:00,321.1,321.16,320.94,321.12,1839.0,309.763,309.8208,309.6086,309.7823,1839.0
2023-06-28 15:40:00,321.18,321.39,321.07,321.07,3719.0,309.8401,310.0427,309.734,309.734,3719.0
2023-06-28 15:45:00,321.07,321.52,321.07,321.44,4721.0,309.734,310.1681,309.734,310.091,4721.0
2023-06-28 15:50:00,321.33,321.65,321.02,321.44,8247.0,309.9848,310.2935,309.6858,310.091,8247.0
2023-06-28 15:55:00,321.23,321.48,321.05,321.48,18655.0,309.8884,310.1295,309.7147,310.1295,18655.0
2023-06-29 09:30:00,320.57,320.85,319.75,320.64,7354.0,309.2517,309.5218,308.4606,309.3192,7354.0
2023-06-29 09:35:00,320.96,321.69,320.29,321.4,6400.0,309.6279,310.3321,308.9816,310.0524,6400.0
2023-06-29 09:40:00,321.64,322.06,321.64,321.74,1400.0,310.2839,310.6891,310.2839,310.3804,1400.0
2023-06-29 09:45:00,321.75,322.53,321.45,322.45,4114.0,310.39,311.1425,310.1006,311.0653,4114.0
2023-06-29 09:50:00,322.24,322.75,322.01,322.46,3303.0,310.8627,311.3547,310.6408,311.0749,3303.0
2023-06-29 09:55:00,322.5,323.04,322.38,322.71,895.0,311.1135,311.6345,310.9978,311.3161,895.0
2023-06-29 10:00:00,323.19,324.0,323.18,324.0,1891.0,311.7792,312.5606,311.7695,312.5606,1891.0
2023-06-29 10:05:00,323.85,324.39,323.51,324.0,1933.0,312.4159,312.9368,312.0879,312.5606,1933.0
2023-06-29 10:10:00,324.14,325.0,324.03,325.0,1580.0,312.6956,313.5253,312.5895,313.5253,1580.0
2023-06-29 10:15:00,325.17,325.24,324.34,324.55,2255.0,313.6893,313.7568,312.8886,313.0912,2255.0
2023-06-29 10:20:00,324.72,325.04,324.07,324.07,2848.0,313.2552,313.5639,312.6281,312.6281,2848.0
2023-06-29 10:25:00,323.96,324.25,323.75,323.92,600.0,312.522,312.8017,312.3194,312.4834,600.0
2023-06-29 10:30:00,324.0,324.33,323.84,324.14,3755.0,312.5606,312.8789,312.4062,312.6956,3755.0
2023-06-29 10:35:00,324.32,324.33,323.66,324.07,2462.0,312.8693,312.8789,312.2326,312.6281,2462.0
2023-06-29 10:40:00,323.93,324.65,323.74,324.15,5526.0,312.493,313.1876,312.3098,312.7053,5526.0
2023-06-29 10:45:00,324.1,324.14,323.6,323.68,700.0,312.657,312.6956,312.1747,312.2519,700.0
2023-06-29 10:50:00,323.74,323.94,323.51,323.69,1801.0,312.3098,312.5027,312.0879,312.2615,1801.0
2023-06-29 10:55:00,323.82,324.0,323.57,324.0,1100.0,312.3869,312.5606,312.1458,312.5606,1100.0
2023-06-29 11:00:00,324.0,324.42,323.98,324.21,1428.0,312.5606,312.9657,312.5413,312.7632,1428.0
2023-06-29 11:05:00,324.21,324.84,324.21,324.55,1950.0,312.7632,313.3709,312.7632,313.0912,1950.0
2023-06-29 11:10:00,324.54,324.54,324.22,324.33,2036.0,313.0815,313.0815,312.7728,312.8789,2036.0
2023-06-29 11:15:00,324.32,324.52,323.71,323.71,5166.0,312.8693,313.0622,312.2808,312.2808,5166.0
2023-06-29 11:20:00,323.84,323.97,323.84,323.87,1187.0,312.4062,312.5316,312.4062,312.4352,1187.0
2023-06-29 11:25:00,323.94,324.31,323.38,324.31,3364.0,312.5027,312.8596,311.9625,312.8596,3364.0
2023-06-29 11:30:00,324.32,324.41,324.23,324.23,776.0,312.8693,312.9561,312.7825,312.7825,776.0
2023-06-29 11:35:00,324.44,324.61,324.43,324.61,667.0,312.985,313.149,312.9754,313.149,667.0
2023-06-29 11:40:00,324.69,324.9,324.51,324.51,1400.0,313.2262,313.4288,313.0526,313.0526,1400.0
2023-06-29 11:45:00,324.52,324.52,323.93,323.93,2610.0,313.0622,313.0622,312.493,312.493,2610.0
2023-06-29 11:50:00,324.11,324.4,324.03,324.17,4372.0,312.6667,312.9465,312.5895,312.7246,4372.0
2023-06-29 11:55:00,324.19,324.4,323.91,324.11,3804.0,312.7439,312.9465,312.4738,312.6667,3804.0
2023-06-29 12:00:00,324.34,324.4,323.34,323.34,2116.0,312.8886,312.9465,311.9239,311.9239,2116.0
2023-06-29 12:05:00,323.48,323.48,322.8,322.86,13687.0,312.0589,312.0589,311.4029,311.4608,13687.0
2023-06-29 12:10:00,323.4,323.69,323.35,323.35,2090.0,311.9818,312.2615,311.9335,311.9335,2090.0
2023-06-29 12:15:00,323.67,323.67,323.0,323.41,11497.0,312.2422,312.2422,311.5959,311.9914,11497.0
2023-06-29 12:20:00,323.34,323.41,323.09,323.27,2436.0,311.9239,311.9914,311.6827,311.8563,2436.0
2023-06-29 12:25:00,323.11,323.39,322.93,323.36,2425.0,311.702,311.9721,311.5284,311.9432,2425.0
2023-06-29 12:30:00,323.11,323.27,322.85,323.27,1512.0,311.702,311.8563,311.4512,311.8563,1512.0
2023-06-29 12:35:00,323.27,323.27,323.27,323.27,0.0,311.8563,311.8563,311.8563,311.8563,0.0
2023-06-29 12:40:00,322.81,323.03,322.8,323.03,1051.0,311.4126,311.6248,311.4029,311.6248,1051.0
2023-06-29 12:45:00,322.92,323.28,322.89,323.28,500.0,311.5187,311.866,311.4898,311.866,500.0
2023-06-29 12:50:00,323.26,323.26,323.05,323.06,250.0,311.8467,311.8467,311.6441,311.6538,250.0
2023-06-29 12:55:00,323.3,323.38,322.83,322.83,1400.0,311.8853,311.9625,311.4319,311.4319,1400.0
2023-06-29 13:00:00,322.57,323.36,322.56,323.29,2220.0,311.1811,311.9432,311.1714,311.8756,2220.0
2023-06-29 13:05:00,322.92,322.93,322.77,322.77,600.0,311.5187,311.5284,311.374,311.374,600.0
2023-06-29 13:10:00,322.77,322.85,322.06,322.51,4601.0,311.374,311.4512,310.6891,311.1232,4601.0
2023-06-29 13:15:00,322.59,322.86,322.59,322.85,6500.0,311.2004,311.4608,311.2004,311.4512,6500.0
2023-06-29 13:20:00,322.78,322.9,322.72,322.76,800.0,311.3836,311.4994,311.3258,311.3644,800.0
2023-06-29 13:25:00,322.65,322.66,322.58,322.58,1100.0,311.2582,311.2679,311.1907,311.1907,1100.0
2023-06-29 13:30:00,322.68,322.86,322.51,322.62,2371.0,311.2872,311.4608,311.1232,311.2293,2371.0
2023-06-29 13:35:00,322.62,322.7,322.33,322.39,3500.0,311.2293,311.3065,310.9495,311.0074,3500.0
2023-06-29 13:40:00,322.29,322.34,321.93,321.93,3207.0,310.9109,310.9592,310.5637,310.5637,3207.0
2023-06-29 13:45:00,322.06,322.35,321.61,321.61,5534.0,310.6891,310.9688,310.255,310.255,5534.0
2023-06-29 13:50:00,321.66,322.04,321.36,321.54,5025.0,310.3032,310.6698,310.0138,310.1874,5025.0
2023-06-29 13:55:00,321.53,321.94,321.24,321.5,2708.0,310.1778,310.5733,309.898,310.1488,2708.0
2023-06-29 14:00:00,321.56,321.57,321.27,321.52,1200.0,310.2067,310.2164,309.927,310.1681,1200.0
2023-06-29 14:05:00,321.28,321.85,321.28,321.51,1000.0,309.9366,310.4865,309.9366,310.1585,1000.0
2023-06-29 14:10:00,322.06,322.48,321.63,322.48,2846.0,310.6891,311.0942,310.2743,311.0942,2846.0
2023-06-29 14:15:00,322.54,322.58,322.4,322.54,934.0,311.1521,311.1907,311.0171,311.1521,934.0
2023-06-29 14:20:00,322.72,323.11,322.49,323.11,1454.0,311.3258,311.702,311.1039,311.702,1454.0
2023-06-29 14:25:00,322.96,323.12,322.91,323.01,2439.0,311.5573,311.7116,311.5091,311.6055,2439.0
2023-06-29 14:30:00,322.92,322.92,322.79,322.83,1545.0,311.5187,311.5187,311.3933,311.4319,1545.0
2023-06-29 14:35:00,322.81,322.82,322.33,322.38,4542.0,311.4126,311.4222,310.9495,310.9978,4542.0
2023-06-29 14:40:00,322.35,322.35,321.91,322.22,2644.0,310.9688,310.9688,310.5444,310.8434,2644.0
2023-06-29 14:45:00,322.33,322.66,322.33,322.63,2010.0,310.9495,311.2679,310.9495,311.2389,2010.0
2023-06-29 14:50:00,322.37,322.37,322.21,322.22,900.0,310.9881,310.9881,310.8338,310.8434,900.0
2023-06-29 14:55:00,322.32,322.45,322.32,322.4,802.0,310.9399,311.0653,310.9399,311.0171,802.0
2023-06-29 15:00:00,322.51,322.7,322.42,322.7,900.0,311.1232,311.3065,311.0364,311.3065,900.0
2023-06-29 15:05:00,322.74,322.75,322.56,322.74,1100.0,311.3451,311.3547,311.1714,311.3451,1100.0
2023-06-29 15:10:00,322.76,322.8,322.74,322.8,1001.0,311.3644,311.4029,311.3451,311.4029,1001.0
2023-06-29 15:15:00,322.81,322.96,322.56,322.96,4441.0,311.4126,311.5573,311.1714,311.5573,4441.0
2023-06-29 15:20:00,323.01,323.01,322.97,322.98,600.0,311.6055,311.6055,311.5669,311.5766,600.0
2023-06-29 15:25:00,322.98,323.0,322.69,322.72,4647.0,311.5766,311.5959,311.2968,311.3258,4647.0
2023-06-29 15:30:00,322.74,323.23,322.62,323.19,6066.0,311.3451,311.8178,311.2293,311.7792,6066.0
2023-06-29 15:35:00,322.94,323.54,322.85,323.26,5633.0,311.538,312.1168,311.4512,311.8467,5633.0
2023-06-29 15:40:00,323.03,323.2,322.96,323.13,3062.0,311.6248,311.7888,311.5573,311.7213,3062.0
2023-06-29 15:45:00,323.1,323.82,323.1,323.68,3125.0,311.6923,312.3869,311.6923,312.2519,3125.0
2023-06-29 15:50:00,323.57,323.78,323.35,323.64,13675.0,312.1458,312.3483,311.9335,312.2133,13675.0
2023-06-29 15:55:00,323.57,324.5,323.41,324.25,30484.0,312.1458,313.0429,311.9914,312.8017,30484.0
2023-06-30 09:30:00,327.15,328.85,325.44,328.06,15265.0,315.5994,317.2393,313.9497,316.4772,15265.0
2023-06-30 09:35:00,327.62,327.95,327.43,327.75,2584.0,316.0528,316.3711,315.8695,316.1782,2584.0
2023-06-30 09:40:00,327.96,328.63,327.55,328.13,9494.0,316.3808,317.0271,315.9852,316.5448,9494.0
2023-06-30 09:45:00,328.15,328.15,327.64,327.97,5310.0,316.5641,316.5641,316.0721,316.3904,5310.0
2023-06-30 09:50:00,328.43,328.43,326.88,326.9,3800.0,316.8342,316.8342,315.3389,315.3582,3800.0
2023-06-30 09:55:00,326.93,327.26,326.23,327.05,3536.0,315.3871,315.7055,314.7118,315.5029,3536.0
2023-06-30 10:00:00,326.84,327.33,326.8,327.3,3579.0,315.3003,315.773,315.2617,315.7441,3579.0
2023-06-30 10:05:00,327.5,328.27,327.5,327.94,1820.0,315.937,316.6798,315.937,316.3615,1820.0
2023-06-30 10:10:00,328.19,328.19,327.57,327.72,1195.0,316.6026,316.6026,316.0045,316.1492,1195.0
2023-06-30 10:15:00,327.77,327.77,327.25,327.47,1000.0,316.1975,316.1975,315.6958,315.9081,1000.0
2023-06-30 10:20:00,327.3,327.84,327.17,327.31,6154.0,315.7441,316.265,315.6187,315.7537,6154.0
2023-06-30 10:25:00,327.05,327.75,327.05,327.69,1200.0,315.5029,316.1782,315.5029,316.1203,1200.0
2023-06-30 10:30:00,327.92,328.02,327.69,327.85,1407.0,316.3422,316.4386,316.1203,316.2746,1407.0
2023-06-30 10:35:00,327.63,327.82,326.76,327.29,5375.0,316.0624,316.2457,315.2231,315.7344,5375.0
2023-06-30 10:40:00,327.31,327.7,327.03,327.03,1577.0,315.7537,316.1299,315.4836,315.4836,1577.0
2023-06-30 10:45:00,327.23,327.58,326.84,326.92,2700.0,315.6765,316.0142,315.3003,315.3775,2700.0
2023-06-30 10:50:00,327.2,328.29,327.2,328.28,916.0,315.6476,316.6991,315.6476,316.6895,916.0
2023-06-30 10:55:00,328.36,328.5,328.18,328.18,2523.0,316.7666,316.9017,316.593,316.593,2523.0
2023-06-30 11:00:00,328.49,329.12,328.49,329.12,2518.0,316.892,317.4998,316.892,317.4998,2518.0
2023-06-30 11:05:00,329.13,329.19,328.7,328.8,2600.0,317.5094,317.5673,317.0946,317.1911,2600.0
2023-06-30 11:10:00,328.92,329.15,328.53,328.73,2990.0,317.3069,317.5287,316.9306,317.1236,2990.0
2023-06-30 11:15:00,328.72,328.85,328.29,328.31,2271.0,317.1139,317.2393,316.6991,316.7184,2271.0
2023-06-30 11:20:00,328.23,328.4,327.9,328.04,3015.0,316.6412,316.8052,316.3229,316.4579,3015.0
2023-06-30 11:25:00,327.92,328.13,327.81,327.98,2643.0,316.3422,316.5448,316.2361,316.4001,2643.0
2023-06-30 11:30:00,327.96,327.96,327.52,327.52,886.0,316.3808,316.3808,315.9563,315.9563,886.0
2023-06-30 11:35:00,327.5,327.76,327.4,327.49,4220.0,315.937,316.1878,315.8405,315.9274,4220.0
2023-06-30 11:40:00,327.23,327.49,327.23,327.42,544.0,315.6765,315.9274,315.6765,315.8598,544.0
2023-06-30 11:45:00,327.07,327.14,326.91,326.91,408.0,315.5222,315.5897,315.3678,315.3678,408.0
2023-06-30 11:50:00,326.89,326.89,326.31,326.31,692.0,315.3485,315.3485,314.789,314.789,692.0
2023-06-30 11:55:00,326.68,327.21,326.54,327.21,2794.0,315.146,315.6572,315.0109,315.6572,2794.0
2023-06-30 12:00:00,327.3,327.61,327.15,327.41,15995.0,315.7441,316.0431,315.5994,315.8502,15995.0
2023-06-30 12:05:00,327.39,327.81,327.18,327.41,5712.0,315.8309,316.2361,315.6283,315.8502,5712.0
2023-06-30 12:10:00,327.7,327.87,327.39,327.39,2138.0,316.1299,316.2939,315.8309,315.8309,2138.0
2023-06-30 12:15:00,327.45,327.69,327.36,327.58,1100.0,315.8888,316.1203,315.8019,316.0142,1100.0
2023-06-30 12:20:00,327.71,328.18,327.65,328.18,1666.0,316.1396,316.593,316.0817,316.593,1666.0
2023-06-30 12:25:00,328.09,328.47,327.73,328.47,2103.0,316.5062,316.8728,316.1589,316.8728,2103.0
2023-06-30 12:30:00,328.48,328.83,328.48,328.82,1400.0,316.8824,317.22,316.8824,317.2104,1400.0
2023-06-30 12:35:00,328.77,329.03,328.77,328.93,2600.0,317.1622,317.413,317.1622,317.3165,2600.0
2023-06-30 12:40:00,329.0,329.0,328.71,328.73,1590.0,317.384,317.384,317.1043,317.1236,1590.0
2023-06-30 12:45:00,328.81,329.15,328.51,328.85,3401.0,317.2007,317.5287,316.9113,317.2393,3401.0
2023-06-30 12:50:00,328.76,329.25,328.62,329.25,4855.0,317.1525,317.6252,317.0175,317.6252,4855.0
2023-06-30 12:55:00,329.15,329.15,328.91,328.93,854.0,317.5287,317.5287,317.2972,317.3165,854.0
2023-06-30 13:00:00,328.97,329.01,328.63,328.63,1301.0,317.3551,317.3937,317.0271,317.0271,1301.0
2023-06-30 13:05:00,328.7,329.15,328.63,329.15,11341.0,317.0946,317.5287,317.0271,317.5287,11341.0
2023-06-30 13:10:00,329.5,329.5,328.91,329.0,3672.0,317.8664,317.8664,317.2972,317.384,3672.0
2023-06-30 13:15:00,328.84,329.24,328.84,329.14,1809.0,317.2297,317.6156,317.2297,317.5191,1809.0
2023-06-30 13:20:00,329.21,329.44,329.1,329.16,2563.0,317.5866,317.8085,317.4805,317.5384,2563.0
2023-06-30 13:25:00,329.18,329.32,329.14,329.32,439.0,317.5577,317.6927,317.5191,317.6927,439.0
2023-06-30 13:30:00,329.5,329.95,329.19,329.89,3554.0,317.8664,318.3005,317.5673,318.2426,3554.0
2023-06-30 13:35:00,329.85,330.09,329.64,329.7,8566.0,318.204,318.4356,318.0014,318.0593,8566.0
2023-06-30 13:40:00,329.63,329.64,329.62,329.64,300.0,317.9918,318.0014,317.9821,318.0014,300.0
2023-06-30 13:45:00,329.67,330.03,329.67,330.03,1430.0,318.0304,318.3777,318.0304,318.3777,1430.0
2023-06-30 13:50:00,329.98,330.07,329.83,330.06,1803.0,318.3294,318.4163,318.1847,318.4066,1803.0
2023-06-30 13:55:00,330.06,330.16,330.02,330.02,1750.0,318.4066,318.5031,318.368,318.368,1750.0
2023-06-30 14:00:00,330.13,330.35,330.13,330.19,1028.0,318.4741,318.6864,318.4741,318.532,1028.0
2023-06-30 14:05:00,330.32,330.32,330.15,330.28,1443.0,318.6574,318.6574,318.4934,318.6188,1443.0
2023-06-30 14:10:00,330.24,330.26,330.01,330.26,3450.0,318.5803,318.5996,318.3584,318.5996,3450.0
2023-06-30 14:15:00,330.42,330.65,330.27,330.37,1225.0,318.7539,318.9758,318.6092,318.7057,1225.0
2023-06-30 14:20:00,330.36,330.46,330.25,330.46,1151.0,318.696,318.7925,318.5899,318.7925,1151.0
2023-06-30 14:25:00,330.43,330.75,330.42,330.69,2601.0,318.7636,319.0723,318.7539,319.0144,2601.0
2023-06-30 14:30:00,330.7,330.76,330.54,330.76,924.0,319.024,319.0819,318.8697,319.0819,924.0
2023-06-30 14:35:00,330.91,331.0,330.72,330.95,1330.0,319.2266,319.3134,319.0433,319.2652,1330.0
2023-06-30 14:40:00,331.1,331.25,330.93,331.25,3288.0,319.4099,319.5546,319.2459,319.5546,3288.0
2023-06-30 14:45:00,330.86,331.14,330.86,330.99,1707.0,319.1784,319.4485,319.1784,319.3038,1707.0
2023-06-30 14:50:00,331.06,331.4,331.06,331.26,2110.0,319.3713,319.6993,319.3713,319.5642,2110.0
2023-06-30 14:55:00,331.16,331.26,329.98,329.98,3860.0,319.4678,319.5642,318.3294,318.3294,3860.0
2023-06-30 15:00:00,330.18,330.36,329.98,330.35,2141.0,318.5224,318.696,318.3294,318.6864,2141.0
2023-06-30 15:05:00,330.15,330.24,330.04,330.05,1207.0,318.4934,318.5803,318.3873,318.397,1207.0
2023-06-30 15:10:00,329.99,330.39,329.98,330.29,1348.0,318.3391,318.725,318.3294,318.6285,1348.0
2023-06-30 15:15:00,330.47,330.74,330.43,330.58,1000.0,318.8021,319.0626,318.7636,318.9083,1000.0
2023-06-30 15:20:00,330.52,330.65,330.34,330.54,1391.0,318.8504,318.9758,318.6767,318.8697,1391.0
2023-06-30 15:25:00,330.68,330.71,330.44,330.44,1634.0,319.0047,319.0337,318.7732,318.7732,1634.0
2023-06-30 15:30:00,330.36,330.42,330.14,330.28,1852.0,318.696,318.7539,318.4838,318.6188,1852.0
2023-06-30 15:35:00,330.18,330.51,330.16,330.51,1874.0,318.5224,318.8407,318.5031,318.8407,1874.0
2023-06-30 15:40:00,330.56,330.63,330.34,330.5,2625.0,318.889,318.9565,318.6767,318.8311,2625.0
2023-06-30 15:45:00,330.58,330.95,330.2,330.95,5762.0,318.9083,319.2652,318.5417,319.2652,5762.0
2023-06-30 15:50:00,331.0,331.02,330.19,330.66,12834.0,319.3134,319.3327,318.532,318.9854,12834.0
2023-06-30 15:55:00,330.52,330.52,329.41,329.45,29947.0,318.8504,318.8504,317.7796,317.8182,29947.0
2023-07-03 09:30:00,329.45,329.45,326.23,328.28,15282.0,317.8182,317.8182,314.7118,316.6895,15282.0
2023-07-03 09:35:00,328.56,329.1,328.15,328.84,3545.0,316.9596,317.4805,316.5641,317.2297,3545.0
2023-07-03 09:40:00,328.96,328.96,326.17,328.36,3681.0,317.3455,317.3455,314.654,316.7666,3681.0
2023-07-03 09:45:00,328.15,328.15,326.99,327.18,2749.0,316.5641,316.5641,315.445,315.6283,2749.0
2023-07-03 09:50:00,327.1,327.15,326.22,326.44,3283.0,315.5511,315.5994,314.7022,314.9144,3283.0
2023-07-03 09:55:00,326.44,327.82,326.43,327.82,3637.0,314.9144,316.2457,314.9048,316.2457,3637.0
2023-07-03 10:00:00,327.91,328.32,327.34,327.53,3256.0,316.3325,316.728,315.7826,315.9659,3256.0
2023-07-03 10:05:00,327.49,328.62,327.46,328.18,4616.0,315.9274,317.0175,315.8984,316.593,4616.0
2023-07-03 10:10:00,328.35,328.87,328.32,328.81,4012.0,316.757,317.2586,316.728,317.2007,4012.0
2023-07-03 10:15:00,328.81,329.09,328.59,328.99,3200.0,317.2007,317.4709,316.9885,317.3744,3200.0
2023-07-03 10:20:00,329.03,329.79,328.87,329.61,7918.0,317.413,318.1461,317.2586,317.9725,7918.0
2023-07-03 10:25:00,329.69,330.03,329.49,330.02,2847.0,318.0497,318.3777,317.8567,318.368,2847.0
2023-07-03 10:30:00,329.52,329.52,328.88,329.24,3379.0,317.8857,317.8857,317.2683,317.6156,3379.0
2023-07-03 10:35:00,329.06,329.06,327.83,328.05,3327.0,317.4419,317.4419,316.2553,316.4676,3327.0
2023-07-03 10:40:00,328.11,328.29,327.28,327.29,1613.0,316.5255,316.6991,315.7248,315.7344,1613.0
2023-07-03 10:45:00,327.34,327.46,327.0,327.18,5281.0,315.7826,315.8984,315.4547,315.6283,5281.0
2023-07-03 10:50:00,327.19,327.23,326.62,327.23,5882.0,315.6379,315.6765,315.0881,315.6765,5882.0
2023-07-03 10:55:00,327.61,327.79,327.32,327.79,1565.0,316.0431,316.2168,315.7634,316.2168,1565.0
2023-07-03 11:00:00,327.88,328.36,327.87,328.28,3872.0,316.3036,316.7666,316.2939,316.6895,3872.0
2023-07-03 11:05:00,328.39,329.11,328.39,329.11,2379.0,316.7956,317.4902,316.7956,317.4902,2379.0
2023-07-03 11:10:00,328.83,329.29,328.83,329.2,1300.0,317.22,317.6638,317.22,317.577,1300.0
2023-07-03 11:15:00,329.21,329.22,328.54,328.54,3852.0,317.5866,317.5963,316.9403,316.9403,3852.0
2023-07-03 11:20:00,328.54,328.79,328.42,328.43,700.0,316.9403,317.1815,316.8245,316.8342,700.0
2023-07-03 11:25:00,328.42,328.42,328.05,328.17,1242.0,316.8245,316.8245,316.4676,316.5833,1242.0
2023-07-03 11:30:00,328.15,328.34,327.49,327.59,10854.0,316.5641,316.7473,315.9274,316.0238,10854.0
2023-07-03 11:35:00,327.69,328.04,327.66,327.94,2950.0,316.1203,316.4579,316.0914,316.3615,2950.0
2023-07-03 11:40:00,327.93,328.1,327.86,328.1,1182.0,316.3518,316.5158,316.2843,316.5158,1182.0
2023-07-03 11:45:00,328.11,328.11,327.51,327.52,2225.0,316.5255,316.5255,315.9466,315.9563,2225.0
2023-07-03 11:50:00,327.56,327.82,327.53,327.76,2925.0,315.9949,316.2457,315.9659,316.1878,2925.0
2023-07-03 11:55:00,327.77,327.78,327.12,327.33,3803.0,316.1975,316.2071,315.5704,315.773,3803.0
2023-07-03 12:00:00,327.37,327.68,327.26,327.58,4940.0,315.8116,316.1106,315.7055,316.0142,4940.0
2023-07-03 12:05:00,327.41,327.99,327.4,327.99,3514.0,315.8502,316.4097,315.8405,316.4097,3514.0
2023-07-03 12:10:00,327.84,328.02,327.83,328.01,2585.0,316.265,316.4386,316.2553,316.429,2585.0
2023-07-03 12:15:00,328.04,328.29,327.77,327.78,2310.0,316.4579,316.6991,316.1975,316.2071,2310.0
2023-07-03 12:20:00,327.7,328.08,327.7,327.92,3400.0,316.1299,316.4965,316.1299,316.3422,3400.0
2023-07-03 12:25:00,327.93,328.41,327.92,328.41,4703.0,316.3518,316.8149,316.3422,316.8149,4703.0
2023-07-03 12:30:00,328.26,328.3,327.8,327.89,2100.0,316.6702,316.7088,316.2264,316.3132,2100.0
2023-07-03 12:35:00,328.08,328.61,327.99,328.61,4341.0,316.4965,317.0078,316.4097,317.0078,4341.0
2023-07-03 12:40:00,328.4,329.03,328.4,328.95,2443.0,316.8052,317.413,316.8052,317.3358,2443.0
2023-07-03 12:45:00,329.02,329.3,328.84,328.98,5460.0,317.4033,317.6734,317.2297,317.3647,5460.0
2023-07-03 12:50:00,328.94,329.63,328.93,329.12,8716.0,317.3262,317.9918,317.3165,317.4998,8716.0
2023-07-03 12:55:00,329.17,329.4,329.02,329.4,11304.0,317.548,317.7699,317.4033,317.7699,11304.0
2023-07-05 09:30:00,326.61,328.08,326.61,327.25,12827.0,315.0784,316.4965,315.0784,315.6958,12827.0
2023-07-05 09:35:00,326.51,326.88,325.77,326.82,6033.0,314.982,315.3389,314.2681,315.281,6033.0
2023-07-05 09:40:00,326.91,327.08,325.11,325.11,3902.0,315.3678,315.5318,313.6314,313.6314,3902.0
2023-07-05 09:45:00,325.45,325.65,325.29,325.6,1922.0,313.9594,314.1523,313.805,314.1041,1922.0
2023-07-05 09:50:00,325.61,326.81,325.6,326.75,3686.0,314.1137,315.2714,314.1041,315.2135,3686.0
2023-07-05 09:55:00,326.95,327.59,326.85,327.59,1468.0,315.4064,316.0238,315.3099,316.0238,1468.0
2023-07-05 10:00:00,327.67,327.67,327.08,327.5,2100.0,316.101,316.101,315.5318,315.937,2100.0
2023-07-05 10:05:00,327.86,327.86,327.0,327.53,3686.0,316.2843,316.2843,315.4547,315.9659,3686.0
2023-07-05 10:10:00,327.77,327.96,327.22,327.91,4278.0,316.1975,316.3808,315.6669,316.3325,4278.0
2023-07-05 10:15:00,327.69,327.94,327.44,327.94,3270.0,316.1203,316.3615,315.8791,316.3615,3270.0
2023-07-05 10:20:00,327.81,328.02,327.81,327.83,1900.0,316.2361,316.4386,316.2361,316.2553,1900.0
2023-07-05 10:25:00,327.66,327.85,327.16,327.65,3315.0,316.0914,316.2746,315.609,316.0817,3315.0
2023-07-05 10:30:00,327.84,328.27,327.81,328.27,2690.0,316.265,316.6798,316.2361,316.6798,2690.0
2023-07-05 10:35:00,328.51,328.76,328.17,328.17,2311.0,316.9113,317.1525,316.5833,316.5833,2311.0
2023-07-05 10:40:00,328.19,328.19,327.57,327.57,3332.0,316.6026,316.6026,316.0045,316.0045,3332.0
2023-07-05 10:45:00,327.72,327.73,326.55,327.01,3385.0,316.1492,316.1589,315.0205,315.4643,3385.0
2023-07-05 10:50:00,327.11,327.53,327.11,327.42,3443.0,315.5608,315.9659,315.5608,315.8598,3443.0
2023-07-05 10:55:00,327.18,327.27,326.79,326.8,1990.0,315.6283,315.7151,315.2521,315.2617,1990.0
2023-07-05 11:00:00,326.8,327.02,326.68,326.68,3530.0,315.2617,315.4739,315.146,315.146,3530.0
2023-07-05 11:05:00,326.57,326.62,326.02,326.02,3581.0,315.0398,315.0881,314.5093,314.5093,3581.0
2023-07-05 11:10:00,326.01,326.56,325.88,326.1,4400.0,314.4996,315.0302,314.3742,314.5864,4400.0
2023-07-05 11:15:00,326.4,326.44,325.61,325.61,2100.0,314.8758,314.9144,314.1137,314.1137,2100.0
2023-07-05 11:20:00,325.74,325.74,325.2,325.28,6700.0,314.2391,314.2391,313.7182,313.7954,6700.0
2023-07-05 11:25:00,325.11,325.41,325.01,325.33,6071.0,313.6314,313.9208,313.5349,313.8436,6071.0
2023-07-05 11:30:00,325.53,326.05,325.47,326.05,3700.0,314.0366,314.5382,313.9787,314.5382,3700.0
2023-07-05 11:35:00,326.03,326.05,325.65,325.97,2093.0,314.5189,314.5382,314.1523,314.461,2093.0
2023-07-05 11:40:00,325.9,325.98,325.68,325.68,2300.0,314.3935,314.4707,314.1813,314.1813,2300.0
2023-07-05 11:45:00,325.9,326.05,325.54,325.9,3105.0,314.3935,314.5382,314.0462,314.3935,3105.0
2023-07-05 11:50:00,325.6,326.07,325.59,326.03,2257.0,314.1041,314.5575,314.0944,314.5189,2257.0
2023-07-05 11:55:00,326.03,326.03,325.57,325.79,2043.0,314.5189,314.5189,314.0751,314.2874,2043.0
2023-07-05 12:00:00,325.79,326.01,325.43,325.78,4246.0,314.2874,314.4996,313.9401,314.2777,4246.0
2023-07-05 12:05:00,325.8,326.56,325.8,326.56,1656.0,314.297,315.0302,314.297,315.0302,1656.0
2023-07-05 12:10:00,326.56,326.56,325.87,325.87,1600.0,315.0302,315.0302,314.3645,314.3645,1600.0
2023-07-05 12:15:00,325.86,326.29,325.86,326.29,1400.0,314.3549,314.7697,314.3549,314.7697,1400.0
2023-07-05 12:20:00,326.41,326.47,326.15,326.33,1200.0,314.8855,314.9434,314.6347,314.8083,1200.0
2023-07-05 12:25:00,326.31,326.34,326.03,326.1,1638.0,314.789,314.818,314.5189,314.5864,1638.0
2023-07-05 12:30:00,326.13,326.18,325.75,325.75,1604.0,314.6154,314.6636,314.2488,314.2488,1604.0
2023-07-05 12:35:00,325.97,326.03,325.75,325.91,839.0,314.461,314.5189,314.2488,314.4031,839.0
2023-07-05 12:40:00,325.92,326.35,325.91,326.35,1400.0,314.4128,314.8276,314.4031,314.8276,1400.0
2023-07-05 12:45:00,326.29,326.73,326.12,326.7,3512.0,314.7697,315.1942,314.6057,315.1652,3512.0
2023-07-05 12:50:00,326.56,326.67,326.51,326.67,546.0,315.0302,315.1363,314.982,315.1363,546.0
2023-07-05 12:55:00,326.82,327.01,326.82,327.0,400.0,315.281,315.4643,315.281,315.4547,400.0
2023-07-05 13:00:00,326.83,327.15,326.83,326.95,2630.0,315.2907,315.5994,315.2907,315.4064,2630.0
2023-07-05 13:05:00,326.97,326.98,326.53,326.61,2300.0,315.4257,315.4354,315.0012,315.0784,2300.0
2023-07-05 13:10:00,326.6,326.62,326.39,326.62,600.0,315.0688,315.0881,314.8662,315.0881,600.0
2023-07-05 13:15:00,326.55,326.66,326.39,326.65,8536.0,315.0205,315.1267,314.8662,315.117,8536.0
2023-07-05 13:20:00,326.77,327.53,326.66,327.43,3579.0,315.2328,315.9659,315.1267,315.8695,3579.0
2023-07-05 13:25:00,327.46,327.61,327.24,327.24,1402.0,315.8984,316.0431,315.6862,315.6862,1402.0
2023-07-05 13:30:00,327.37,327.41,326.92,327.1,2279.0,315.8116,315.8502,315.3775,315.5511,2279.0
2023-07-05 13:35:00,327.1,327.81,327.1,327.76,2886.0,315.5511,316.2361,315.5511,316.1878,2886.0
2023-07-05 13:40:00,328.15,328.47,328.13,328.34,1354.0,316.5641,316.8728,316.5448,316.7473,1354.0
2023-07-05 13:45:00,328.18,328.61,328.18,328.26,7675.0,316.593,317.0078,316.593,316.6702,7675.0
2023-07-05 13:50:00,328.25,328.25,327.66,327.69,2400.0,316.6605,316.6605,316.0914,316.1203,2400.0
2023-07-05 13:55:00,327.68,327.87,327.51,327.66,3904.0,316.1106,316.2939,315.9466,316.0914,3904.0
2023-07-05 14:00:00,327.45,327.82,327.43,327.77,6504.0,315.8888,316.2457,315.8695,316.1975,6504.0
2023-07-05 14:05:00,327.6,327.69,327.21,327.21,4214.0,316.0335,316.1203,315.6572,315.6572,4214.0
2023-07-05 14:10:00,327.17,327.36,327.17,327.24,733.0,315.6187,315.8019,315.6187,315.6862,733.0
2023-07-05 14:15:00,327.17,327.26,327.0,327.13,2046.0,315.6187,315.7055,315.4547,315.5801,2046.0
2023-07-05 14:20:00,327.11,327.37,327.1,327.25,4860.0,315.5608,315.8116,315.5511,315.6958,4860.0
2023-07-05 14:25:00,327.25,327.37,326.92,327.16,3748.0,315.6958,315.8116,315.3775,315.609,3748.0
2023-07-05 14:30:00,327.36,327.37,327.15,327.35,2956.0,315.8019,315.8116,315.5994,315.7923,2956.0
2023-07-05 14:35:00,327.28,327.47,327.25,327.44,4319.0,315.7248,315.9081,315.6958,315.8791,4319.0
2023-07-05 14:40:00,327.61,328.24,327.61,328.11,1400.0,316.0431,316.6509,316.0431,316.5255,1400.0
2023-07-05 14:45:00,328.13,328.26,327.9,328.07,2241.0,316.5448,316.6702,316.3229,316.4869,2241.0
2023-07-05 14:50:00,327.96,328.18,327.96,328.18,1104.0,316.3808,316.593,316.3808,316.593,1104.0
2023-07-05 14:55:00,328.21,328.51,328.17,328.18,1900.0,316.6219,316.9113,316.5833,316.593,1900.0
2023-07-05 15:00:00,328.03,328.19,327.85,328.16,2492.0,316.4483,316.6026,316.2746,316.5737,2492.0
2023-07-05 15:05:00,328.19,328.59,328.19,328.36,3520.0,316.6026,316.9885,316.6026,316.7666,3520.0
2023-07-05 15:10:00,328.32,328.59,328.2,328.39,3725.0,316.728,316.9885,316.6123,316.7956,3725.0
2023-07-05 15:15:00,328.44,328.5,328.35,328.35,1300.0,316.8438,316.9017,316.757,316.757,1300.0
2023-07-05 15:20:00,328.28,328.47,328.26,328.35,2419.0,316.6895,316.8728,316.6702,316.757,2419.0
2023-07-05 15:25:00,328.44,328.56,328.24,328.28,1921.0,316.8438,316.9596,316.6509,316.6895,1921.0
2023-07-05 15:30:00,328.26,328.38,328.15,328.26,3282.0,316.6702,316.7859,316.5641,316.6702,3282.0
2023-07-05 15:35:00,328.31,328.34,328.11,328.22,4087.0,316.7184,316.7473,316.5255,316.6316,4087.0
2023-07-05 15:40:00,328.13,328.33,327.59,327.61,5725.0,316.5448,316.7377,316.0238,316.0431,5725.0
2023-07-05 15:45:00,327.46,327.49,327.12,327.38,6488.0,315.8984,315.9274,315.5704,315.8212,6488.0
2023-07-05 15:50:00,327.17,327.49,326.94,326.94,9637.0,315.6187,315.9274,315.3968,315.3968,9637.0
2023-07-05 15:55:00,326.92,327.26,326.72,327.0,21060.0,315.3775,315.7055,315.1845,315.4547,21060.0
2023-07-06 09:30:00,324.14,324.14,323.35,323.8,8685.0,312.6956,312.6956,311.9335,312.3676,8685.0
2023-07-06 09:35:00,323.49,324.98,323.48,324.59,2344.0,312.0686,313.506,312.0589,313.1297,2344.0
2023-07-06 09:40:00,324.34,324.34,322.24,322.24,2090.0,312.8886,312.8886,310.8627,310.8627,2090.0
2023-07-06 09:45:00,322.08,325.0,321.87,325.0,2232.0,310.7084,313.5253,310.5058,313.5253,2232.0
2023-07-06 09:50:00,324.35,324.41,323.04,323.05,7547.0,312.8982,312.9561,311.6345,311.6441,7547.0
2023-07-06 09:55:00,323.06,323.94,322.51,323.75,13803.0,311.6538,312.5027,311.1232,312.3194,13803.0
2023-07-06 10:00:00,323.54,324.09,322.74,322.91,5875.0,312.1168,312.6474,311.3451,311.5091,5875.0
2023-07-06 10:05:00,322.92,323.27,322.78,323.01,1676.0,311.5187,311.8563,311.3836,311.6055,1676.0
2023-07-06 10:10:00,323.16,323.88,322.69,323.88,3745.0,311.7502,312.4448,311.2968,312.4448,3745.0
2023-07-06 10:15:00,324.18,324.31,324.0,324.0,3900.0,312.7342,312.8596,312.5606,312.5606,3900.0
2023-07-06 10:20:00,324.0,324.62,323.79,324.4,12580.0,312.5606,313.1587,312.358,312.9465,12580.0
2023-07-06 10:25:00,324.6,325.29,324.15,324.98,22394.0,313.1394,313.805,312.7053,313.506,22394.0
2023-07-06 10:30:00,325.08,325.08,324.55,324.66,12143.0,313.6024,313.6024,313.0912,313.1973,12143.0
2023-07-06 10:35:00,324.72,325.01,323.66,323.77,3916.0,313.2552,313.5349,312.2326,312.3387,3916.0
2023-07-06 10:40:00,323.79,323.84,323.21,323.4,1730.0,312.358,312.4062,311.7985,311.9818,1730.0
2023-07-06 10:45:00,323.11,323.26,322.96,323.17,4599.0,311.702,311.8467,311.5573,311.7599,4599.0
2023-07-06 10:50:00,322.97,323.0,322.15,322.15,8862.0,311.5669,311.5959,310.7759,310.7759,8862.0
2023-07-06 10:55:00,322.19,322.19,321.95,321.95,800.0,310.8145,310.8145,310.583,310.583,800.0
2023-07-06 11:00:00,322.02,322.36,321.89,322.33,4338.0,310.6505,310.9785,310.5251,310.9495,4338.0
2023-07-06 11:05:00,322.3,322.91,322.3,322.66,1445.0,310.9206,311.5091,310.9206,311.2679,1445.0
2023-07-06 11:10:00,322.66,323.08,322.56,322.6,1926.0,311.2679,311.6731,311.1714,311.21,1926.0
2023-07-06 11:15:00,322.36,322.86,322.2,322.83,1523.0,310.9785,311.4608,310.8241,311.4319,1523.0
2023-07-06 11:20:00,323.14,323.14,322.01,322.03,1603.0,311.7309,311.7309,310.6408,310.6601,1603.0
2023-07-06 11:25:00,321.9,322.37,321.86,322.07,4752.0,310.5347,310.9881,310.4961,310.6987,4752.0
2023-07-06 11:30:00,322.04,322.25,321.8,322.11,6487.0,310.6698,310.8724,310.4382,310.7373,6487.0
2023-07-06 11:35:00,322.13,322.39,321.78,321.94,2058.0,310.7566,311.0074,310.419,310.5733,2058.0
2023-07-06 11:40:00,322.03,322.49,321.8,322.49,993.0,310.6601,311.1039,310.4382,311.1039,993.0
2023-07-06 11:45:00,322.72,323.05,322.12,322.97,2259.0,311.3258,311.6441,310.747,311.5669,2259.0
2023-07-06 11:50:00,322.81,322.82,322.34,322.44,1800.0,311.4126,311.4222,310.9592,311.0557,1800.0
2023-07-06 11:55:00,322.54,322.96,322.54,322.96,800.0,311.1521,311.5573,311.1521,311.5573,800.0
2023-07-06 12:00:00,322.83,322.9,322.78,322.78,400.0,311.4319,311.4994,311.3836,311.3836,400.0
2023-07-06 12:05:00,323.07,323.65,323.07,323.65,1490.0,311.6634,312.2229,311.6634,312.2229,1490.0
2023-07-06 12:10:00,323.6,323.64,323.29,323.42,979.0,312.1747,312.2133,311.8756,312.0011,979.0
2023-07-06 12:15:00,323.74,324.03,323.74,324.03,1022.0,312.3098,312.5895,312.3098,312.5895,1022.0
2023-07-06 12:20:00,323.8,323.8,323.59,323.62,639.0,312.3676,312.3676,312.165,312.194,639.0
2023-07-06 12:25:00,323.69,323.69,323.62,323.62,333.0,312.2615,312.2615,312.194,312.194,333.0
2023-07-06 12:30:00,323.73,323.74,323.61,323.62,653.0,312.3001,312.3098,312.1843,312.194,653.0
2023-07-06 12:35:00,323.57,323.59,323.24,323.24,1348.0,312.1458,312.165,311.8274,311.8274,1348.0
2023-07-06 12:40:00,323.32,323.63,323.21,323.63,1998.0,311.9046,312.2036,311.7985,312.2036,1998.0
2023-07-06 12:45:00,323.62,323.62,323.6,323.61,268.0,312.194,312.194,312.1747,312.1843,268.0
2023-07-06 12:50:00,323.65,323.76,323.65,323.75,1764.0,312.2229,312.329,312.2229,312.3194,1764.0
2023-07-06 12:55:00,323.76,323.93,323.76,323.93,300.0,312.329,312.493,312.329,312.493,300.0
2023-07-06 13:00:00,323.81,323.91,323.81,323.9,225.0,312.3773,312.4738,312.3773,312.4641,225.0
2023-07-06 13:05:00,324.09,324.09,323.68,323.69,800.0,312.6474,312.6474,312.2519,312.2615,800.0
2023-07-06 13:10:00,323.81,323.9,323.7,323.7,600.0,312.3773,312.4641,312.2712,312.2712,600.0
2023-07-06 13:15:00,323.6,323.69,323.6,323.69,300.0,312.1747,312.2615,312.1747,312.2615,300.0
2023-07-06 13:20:00,323.71,323.95,323.71,323.94,828.0,312.2808,312.5123,312.2808,312.5027,828.0
2023-07-06 13:25:00,323.73,323.73,323.54,323.54,600.0,312.3001,312.3001,312.1168,312.1168,600.0
2023-07-06 13:30:00,323.55,323.7,323.43,323.47,1402.0,312.1265,312.2712,312.0107,312.0493,1402.0
2023-07-06 13:35:00,323.59,324.04,323.58,324.04,2318.0,312.165,312.5992,312.1554,312.5992,2318.0
2023-07-06 13:40:00,324.06,324.22,324.06,324.2,300.0,312.6185,312.7728,312.6185,312.7535,300.0
2023-07-06 13:45:00,324.26,324.32,323.93,324.09,1745.0,312.8114,312.8693,312.493,312.6474,1745.0
2023-07-06 13:50:00,323.93,324.2,323.86,323.92,5127.0,312.493,312.7535,312.4255,312.4834,5127.0
2023-07-06 13:55:00,323.96,324.26,323.95,324.26,834.0,312.522,312.8114,312.5123,312.8114,834.0
2023-07-06 14:00:00,324.28,324.28,323.61,323.61,600.0,312.8307,312.8307,312.1843,312.1843,600.0
2023-07-06 14:05:00,323.77,323.98,323.57,323.6,2657.0,312.3387,312.5413,312.1458,312.1747,2657.0
2023-07-06 14:10:00,323.6,323.6,322.94,322.94,1075.0,312.1747,312.1747,311.538,311.538,1075.0
2023-07-06 14:15:00,322.94,323.34,322.94,323.33,2040.0,311.538,311.9239,311.538,311.9142,2040.0
2023-07-06 14:20:00,323.26,323.26,323.01,323.07,400.0,311.8467,311.8467,311.6055,311.6634,400.0
2023-07-06 14:25:00,323.29,323.46,323.15,323.31,795.0,311.8756,312.0396,311.7406,311.8949,795.0
2023-07-06 14:30:00,323.32,323.68,323.26,323.6,2900.0,311.9046,312.2519,311.8467,312.1747,2900.0
2023-07-06 14:35:00,323.69,323.76,323.59,323.6,2045.0,312.2615,312.329,312.165,312.1747,2045.0
2023-07-06 14:40:00,323.7,323.97,323.63,323.69,4500.0,312.2712,312.5316,312.2036,312.2615,4500.0
2023-07-06 14:45:00,323.86,324.15,323.86,324.07,1011.0,312.4255,312.7053,312.4255,312.6281,1011.0
2023-07-06 14:50:00,324.24,324.24,323.95,324.19,2188.0,312.7921,312.7921,312.5123,312.7439,2188.0
2023-07-06 14:55:00,324.27,324.46,324.23,324.4,7896.0,312.821,313.0043,312.7825,312.9465,7896.0
2023-07-06 15:00:00,324.29,324.61,324.17,324.61,3212.0,312.8403,313.149,312.7246,313.149,3212.0
2023-07-06 15:05:00,324.62,324.78,324.54,324.78,758.0,313.1587,313.313,313.0815,313.313,758.0
2023-07-06 15:10:00,324.69,324.71,324.34,324.43,1100.0,313.2262,313.2455,312.8886,312.9754,1100.0
2023-07-06 15:15:00,324.31,324.6,324.3,324.6,1357.0,312.8596,313.1394,312.85,313.1394,1357.0
2023-07-06 15:20:00,324.36,324.7,324.36,324.67,1900.0,312.9079,313.2359,312.9079,313.2069,1900.0
2023-07-06 15:25:00,324.72,324.72,324.34,324.47,1376.0,313.2552,313.2552,312.8886,313.014,1376.0
2023-07-06 15:30:00,324.34,324.95,324.29,324.76,4909.0,312.8886,313.477,312.8403,313.2937,4909.0
2023-07-06 15:35:00,324.64,324.74,324.54,324.65,5753.0,313.178,313.2744,313.0815,313.1876,5753.0
2023-07-06 15:40:00,324.54,324.63,324.38,324.38,4922.0,313.0815,313.1683,312.9272,312.9272,4922.0
2023-07-06 15:45:00,324.36,324.44,323.99,324.08,9025.0,312.9079,312.985,312.5509,312.6377,9025.0
2023-07-06 15:50:00,324.11,324.51,324.05,324.27,17213.0,312.6667,313.0526,312.6088,312.821,17213.0
2023-07-06 15:55:00,324.33,324.62,324.04,324.49,19521.0,312.8789,313.1587,312.5992,313.0333,19521.0
2023-07-07 09:30:00,322.49,323.8,321.61,323.33,12964.0,311.1039,312.3676,310.255,311.9142,12964.0
2023-07-07 09:35:00,323.93,323.93,322.73,322.85,3352.0,312.493,312.493,311.3354,311.4512,3352.0
2023-07-07 09:40:00,322.98,323.3,322.58,322.97,1716.0,311.5766,311.8853,311.1907,311.5669,1716.0
2023-07-07 09:45:00,323.36,324.37,323.23,324.37,3185.0,311.9432,312.9175,311.8178,312.9175,3185.0
2023-07-07 09:50:00,324.46,325.02,324.45,324.97,11067.0,313.0043,313.5446,312.9947,313.4963,11067.0
2023-07-07 09:55:00,325.57,326.12,325.35,325.4,3753.0,314.0751,314.6057,313.8629,313.9111,3753.0
2023-07-07 10:00:00,325.39,325.73,325.04,325.29,2462.0,313.9015,314.2295,313.5639,313.805,2462.0
2023-07-07 10:05:00,325.54,325.77,325.25,325.3,1345.0,314.0462,314.2681,313.7664,313.8147,1345.0
2023-07-07 10:10:00,325.51,325.81,325.18,325.35,2759.0,314.0173,314.3067,313.6989,313.8629,2759.0
2023-07-07 10:15:00,325.54,325.54,324.56,325.28,3987.0,314.0462,314.0462,313.1008,313.7954,3987.0
2023-07-07 10:20:00,325.18,325.18,324.83,324.92,400.0,313.6989,313.6989,313.3613,313.4481,400.0
2023-07-07 10:25:00,324.7,325.22,324.7,325.09,1377.0,313.2359,313.7375,313.2359,313.6121,1377.0
2023-07-07 10:30:00,325.08,325.08,323.91,323.93,3107.0,313.6024,313.6024,312.4738,312.493,3107.0
2023-07-07 10:35:00,324.12,324.68,324.11,324.66,1695.0,312.6763,313.2166,312.6667,313.1973,1695.0
2023-07-07 10:40:00,324.84,325.19,324.58,324.59,2000.0,313.3709,313.7086,313.1201,313.1297,2000.0
2023-07-07 10:45:00,324.76,324.99,324.66,324.99,625.0,313.2937,313.5156,313.1973,313.5156,625.0
2023-07-07 10:50:00,325.0,325.19,324.85,324.93,3702.0,313.5253,313.7086,313.3806,313.4577,3702.0
2023-07-07 10:55:00,325.02,325.42,324.95,325.18,7121.0,313.5446,313.9304,313.477,313.6989,7121.0
2023-07-07 11:00:00,325.2,325.86,325.2,325.44,3060.0,313.7182,314.3549,313.7182,313.9497,3060.0
2023-07-07 11:05:00,325.44,325.49,325.03,325.04,2135.0,313.9497,313.998,313.5542,313.5639,2135.0
2023-07-07 11:10:00,325.0,325.0,324.75,324.81,1800.0,313.5253,313.5253,313.2841,313.342,1800.0
2023-07-07 11:15:00,324.84,324.97,324.29,324.46,3002.0,313.3709,313.4963,312.8403,313.0043,3002.0
2023-07-07 11:20:00,324.53,324.75,324.53,324.62,700.0,313.0719,313.2841,313.0719,313.1587,700.0
2023-07-07 11:25:00,324.95,325.08,324.76,324.88,8125.0,313.477,313.6024,313.2937,313.4095,8125.0
2023-07-07 11:30:00,324.9,325.28,324.9,325.28,2000.0,313.4288,313.7954,313.4288,313.7954,2000.0
2023-07-07 11:35:00,325.21,325.6,325.15,325.15,900.0,313.7279,314.1041,313.67,313.67,900.0
2023-07-07 11:40:00,325.16,325.39,325.15,325.25,1236.0,313.6796,313.9015,313.67,313.7664,1236.0
2023-07-07 11:45:00,325.19,325.82,325.03,325.69,1901.0,313.7086,314.3163,313.5542,314.1909,1901.0
2023-07-07 11:50:00,325.8,326.09,325.47,325.48,4357.0,314.297,314.5768,313.9787,313.9883,4357.0
2023-07-07 11:55:00,325.7,326.04,325.61,325.97,1406.0,314.2006,314.5285,314.1137,314.461,1406.0
2023-07-07 12:00:00,326.02,326.16,325.88,325.99,1270.0,314.5093,314.6443,314.3742,314.4803,1270.0
2023-07-07 12:05:00,325.83,325.9,325.66,325.8,1003.0,314.326,314.3935,314.162,314.297,1003.0
2023-07-07 12:10:00,325.74,326.13,325.68,326.12,1411.0,314.2391,314.6154,314.1813,314.6057,1411.0
2023-07-07 12:15:00,326.29,326.52,326.28,326.52,1009.0,314.7697,314.9916,314.7601,314.9916,1009.0
2023-07-07 12:20:00,326.6,326.63,326.26,326.26,905.0,315.0688,315.0977,314.7408,314.7408,905.0
2023-07-07 12:25:00,326.09,326.25,326.09,326.25,200.0,314.5768,314.7311,314.5768,314.7311,200.0
2023-07-07 12:30:00,326.43,326.78,326.43,326.78,1000.0,314.9048,315.2424,314.9048,315.2424,1000.0
2023-07-07 12:35:00,326.94,327.57,326.86,327.55,1450.0,315.3968,316.0045,315.3196,315.9852,1450.0
2023-07-07 12:40:00,327.83,328.23,327.78,328.0,1920.0,316.2553,316.6412,316.2071,316.4193,1920.0
2023-07-07 12:45:00,327.87,327.87,327.3,327.3,1200.0,316.2939,316.2939,315.7441,315.7441,1200.0
2023-07-07 12:50:00,327.24,327.68,327.24,327.68,1516.0,315.6862,316.1106,315.6862,316.1106,1516.0
2023-07-07 12:55:00,327.53,327.55,327.38,327.55,597.0,315.9659,315.9852,315.8212,315.9852,597.0
2023-07-07 13:00:00,327.8,328.42,327.8,328.42,1420.0,316.2264,316.8245,316.2264,316.8245,1420.0
2023-07-07 13:05:00,328.15,328.36,327.79,327.79,6473.0,316.5641,316.7666,316.2168,316.2168,6473.0
2023-07-07 13:10:00,328.01,328.01,327.68,327.75,525.0,316.429,316.429,316.1106,316.1782,525.0
2023-07-07 13:15:00,327.84,327.85,327.42,327.56,1416.0,316.265,316.2746,315.8598,315.9949,1416.0
2023-07-07 13:20:00,327.56,327.67,327.47,327.67,693.0,315.9949,316.101,315.9081,316.101,693.0
2023-07-07 13:25:00,327.5,327.58,327.49,327.57,400.0,315.937,316.0142,315.9274,316.0045,400.0
2023-07-07 13:30:00,327.55,327.74,327.35,327.5,2935.0,315.9852,316.1685,315.7923,315.937,2935.0
2023-07-07 13:35:00,327.46,327.46,327.21,327.21,3700.0,315.8984,315.8984,315.6572,315.6572,3700.0
2023-07-07 13:40:00,327.39,327.73,327.39,327.72,700.0,315.8309,316.1589,315.8309,316.1492,700.0
2023-07-07 13:45:00,327.55,327.55,327.42,327.42,500.0,315.9852,315.9852,315.8598,315.8598,500.0
2023-07-07 13:50:00,327.37,327.39,327.23,327.24,601.0,315.8116,315.8309,315.6765,315.6862,601.0
2023-07-07 13:55:00,327.33,327.49,326.98,327.09,1908.0,315.773,315.9274,315.4354,315.5415,1908.0
2023-07-07 14:00:00,327.28,327.28,326.81,326.81,1200.0,315.7248,315.7248,315.2714,315.2714,1200.0
2023-07-07 14:05:00,327.05,327.05,326.68,326.69,1600.0,315.5029,315.5029,315.146,315.1556,1600.0
2023-07-07 14:10:00,326.88,326.88,326.75,326.75,400.0,315.3389,315.3389,315.2135,315.2135,400.0
2023-07-07 14:15:00,326.76,326.77,326.41,326.73,1504.0,315.2231,315.2328,314.8855,315.1942,1504.0
2023-07-07 14:20:00,326.62,326.84,326.55,326.8,2100.0,315.0881,315.3003,315.0205,315.2617,2100.0
2023-07-07 14:25:00,326.83,326.87,326.65,326.66,1645.0,315.2907,315.3292,315.117,315.1267,1645.0
2023-07-07 14:30:00,326.7,326.9,326.5,326.63,2125.0,315.1652,315.3582,314.9723,315.0977,2125.0
2023-07-07 14:35:00,326.32,326.32,325.95,325.96,2385.0,314.7987,314.7987,314.4417,314.4514,2385.0
2023-07-07 14:40:00,326.08,326.36,326.06,326.06,3495.0,314.5671,314.8372,314.5478,314.5478,3495.0
2023-07-07 14:45:00,325.97,326.04,325.81,325.81,1500.0,314.461,314.5285,314.3067,314.3067,1500.0
2023-07-07 14:50:00,325.97,325.97,325.58,325.73,1967.0,314.461,314.461,314.0848,314.2295,1967.0
2023-07-07 14:55:00,325.55,325.98,325.53,325.98,1883.0,314.0558,314.4707,314.0366,314.4707,1883.0
2023-07-07 15:00:00,326.05,326.21,325.71,325.74,2575.0,314.5382,314.6925,314.2102,314.2391,2575.0
2023-07-07 15:05:00,325.81,326.19,325.76,326.19,1480.0,314.3067,314.6733,314.2584,314.6733,1480.0
2023-07-07 15:10:00,326.06,326.2,326.06,326.19,1100.0,314.5478,314.6829,314.5478,314.6733,1100.0
2023-07-07 15:15:00,326.19,326.47,325.94,325.95,2758.0,314.6733,314.9434,314.4321,314.4417,2758.0
2023-07-07 15:20:00,326.11,326.33,326.11,326.15,1069.0,314.5961,314.8083,314.5961,314.6347,1069.0
2023-07-07 15:25:00,326.28,326.58,326.24,326.39,2238.0,314.7601,315.0495,314.7215,314.8662,2238.0
2023-07-07 15:30:00,326.32,326.88,326.32,326.88,2422.0,314.7987,315.3389,314.7987,315.3389,2422.0
2023-07-07 15:35:00,326.79,326.9,326.31,326.31,2500.0,315.2521,315.3582,314.789,314.789,2500.0
2023-07-07 15:40:00,326.2,326.21,325.67,325.73,4440.0,314.6829,314.6925,314.1716,314.2295,4440.0
2023-07-07 15:45:00,325.64,325.75,325.05,325.21,7882.0,314.1427,314.2488,313.5735,313.7279,7882.0
2023-07-07 15:50:00,325.38,325.56,324.75,325.24,11033.0,313.8919,314.0655,313.2841,313.7568,11033.0
2023-07-07 15:55:00,325.32,325.48,324.8,325.41,14927.0,313.834,313.9883,313.3323,313.9208,14927.0
2023-07-10 09:30:00,325.23,329.25,325.23,329.25,21768.0,313.7471,317.6252,313.7471,317.6252,21768.0
2023-07-10 09:35:00,328.89,329.59,328.59,328.6,4624.0,317.2779,317.9532,316.9885,316.9982,4624.0
2023-07-10 09:40:00,329.1,331.14,329.09,330.58,3563.0,317.4805,319.4485,317.4709,318.9083,3563.0
2023-07-10 09:45:00,331.13,331.13,330.19,330.19,7564.0,319.4388,319.4388,318.532,318.532,7564.0
2023-07-10 09:50:00,330.82,331.5,330.35,331.35,1780.0,319.1398,319.7958,318.6864,319.6511,1780.0
2023-07-10 09:55:00,331.5,332.47,331.5,332.29,4234.0,319.7958,320.7315,319.7958,320.5579,4234.0
2023-07-10 10:00:00,332.43,333.09,332.41,332.55,5414.0,320.6929,321.3296,320.6736,320.8087,5414.0
2023-07-10 10:05:00,332.79,332.89,332.14,332.56,2690.0,321.0402,321.1367,320.4132,320.8183,2690.0
2023-07-10 10:10:00,332.49,332.61,331.98,332.23,2200.0,320.7508,320.8666,320.2588,320.5,2200.0
2023-07-10 10:15:00,332.16,332.36,331.96,332.06,1100.0,320.4325,320.6254,320.2395,320.336,1100.0
2023-07-10 10:20:00,332.31,332.52,332.21,332.24,1100.0,320.5772,320.7798,320.4807,320.5096,1100.0
2023-07-10 10:25:00,332.35,332.51,331.74,331.74,13351.0,320.6158,320.7701,320.0273,320.0273,13351.0
2023-07-10 10:30:00,331.44,331.8,331.3,331.34,4589.0,319.7379,320.0852,319.6028,319.6414,4589.0
2023-07-10 10:35:00,331.37,331.82,330.98,331.81,7433.0,319.6704,320.1045,319.2941,320.0948,7433.0
2023-07-10 10:40:00,331.78,331.79,331.46,331.79,1027.0,320.0659,320.0755,319.7572,320.0755,1027.0
2023-07-10 10:45:00,331.97,332.59,331.86,332.48,2281.0,320.2492,320.8473,320.1431,320.7412,2281.0
2023-07-10 10:50:00,332.4,332.44,331.75,331.75,3410.0,320.664,320.7026,320.0369,320.0369,3410.0
2023-07-10 10:55:00,331.97,332.14,331.49,331.98,4068.0,320.2492,320.4132,319.7861,320.2588,4068.0
2023-07-10 11:00:00,331.95,332.07,331.04,331.54,4520.0,320.2299,320.3456,319.352,319.8344,4520.0
2023-07-10 11:05:00,331.22,331.64,331.09,331.23,2644.0,319.5257,319.9308,319.4002,319.5353,2644.0
2023-07-10 11:10:00,331.4,331.56,331.28,331.42,1120.0,319.6993,319.8537,319.5835,319.7186,1120.0
2023-07-10 11:15:00,331.45,331.68,330.99,330.99,2554.0,319.7475,319.9694,319.3038,319.3038,2554.0
2023-07-10 11:20:00,330.91,331.61,330.9,331.61,6505.0,319.2266,319.9019,319.217,319.9019,6505.0
2023-07-10 11:25:00,331.66,331.84,331.47,331.66,5968.0,319.9501,320.1238,319.7668,319.9501,5968.0
2023-07-10 11:30:00,331.63,332.1,331.62,331.88,7196.0,319.9212,320.3746,319.9115,320.1624,7196.0
2023-07-10 11:35:00,331.78,331.84,331.68,331.69,1208.0,320.0659,320.1238,319.9694,319.9791,1208.0
2023-07-10 11:40:00,331.92,331.92,331.49,331.63,2972.0,320.2009,320.2009,319.7861,319.9212,2972.0
2023-07-10 11:45:00,331.63,331.75,331.51,331.75,700.0,319.9212,320.0369,319.8054,320.0369,700.0
2023-07-10 11:50:00,331.73,331.95,331.73,331.86,1603.0,320.0177,320.2299,320.0177,320.1431,1603.0
2023-07-10 11:55:00,331.86,331.98,331.85,331.98,1300.0,320.1431,320.2588,320.1334,320.2588,1300.0
2023-07-10 12:00:00,332.09,332.15,331.66,331.74,1200.0,320.3649,320.4228,319.9501,320.0273,1200.0
2023-07-10 12:05:00,331.88,331.96,331.32,331.32,1411.0,320.1624,320.2395,319.6221,319.6221,1411.0
2023-07-10 12:10:00,331.16,331.69,331.16,331.56,500.0,319.4678,319.9791,319.4678,319.8537,500.0
2023-07-10 12:15:00,331.79,332.24,331.79,332.24,2520.0,320.0755,320.5096,320.0755,320.5096,2520.0
2023-07-10 12:20:00,332.42,332.64,332.29,332.64,1139.0,320.6833,320.8955,320.5579,320.8955,1139.0
2023-07-10 12:25:00,332.37,332.55,332.37,332.55,400.0,320.6351,320.8087,320.6351,320.8087,400.0
2023-07-10 12:30:00,332.31,332.54,332.24,332.24,900.0,320.5772,320.7991,320.5096,320.5096,900.0
2023-07-10 12:35:00,331.99,332.12,331.83,331.9,1135.0,320.2685,320.3939,320.1141,320.1816,1135.0
2023-07-10 12:40:00,332.05,332.12,332.05,332.12,251.0,320.3264,320.3939,320.3264,320.3939,251.0
2023-07-10 12:45:00,332.41,332.74,332.41,332.74,912.0,320.6736,320.992,320.6736,320.992,912.0
2023-07-10 12:50:00,332.76,332.78,332.1,332.35,1420.0,321.0113,321.0306,320.3746,320.6158,1420.0
2023-07-10 12:55:00,332.29,332.41,332.15,332.3,1300.0,320.5579,320.6736,320.4228,320.5675,1300.0
2023-07-10 13:00:00,332.3,332.53,332.29,332.43,1915.0,320.5675,320.7894,320.5579,320.6929,1915.0
2023-07-10 13:05:00,332.42,332.46,332.23,332.23,800.0,320.6833,320.7219,320.5,320.5,800.0
2023-07-10 13:10:00,332.28,332.28,331.98,332.15,4995.0,320.5482,320.5482,320.2588,320.4228,4995.0
2023-07-10 13:15:00,332.15,332.15,331.91,331.99,3329.0,320.4228,320.4228,320.1913,320.2685,3329.0
2023-07-10 13:20:00,332.13,332.13,331.98,331.99,796.0,320.4035,320.4035,320.2588,320.2685,796.0
2023-07-10 13:25:00,332.15,332.65,332.0,332.65,3469.0,320.4228,320.9052,320.2781,320.9052,3469.0
2023-07-10 13:30:00,332.54,332.54,332.43,332.43,500.0,320.7991,320.7991,320.6929,320.6929,500.0
2023-07-10 13:35:00,332.52,332.63,332.46,332.47,1000.0,320.7798,320.8859,320.7219,320.7315,1000.0
2023-07-10 13:40:00,332.31,332.77,332.31,332.64,1485.0,320.5772,321.0209,320.5772,320.8955,1485.0
2023-07-10 13:45:00,332.57,332.57,332.54,332.57,300.0,320.828,320.828,320.7991,320.828,300.0
2023-07-10 13:50:00,332.63,332.97,332.63,332.89,958.0,320.8859,321.2139,320.8859,321.1367,958.0
2023-07-10 13:55:00,332.93,333.28,332.89,333.28,7034.0,321.1753,321.5129,321.1367,321.5129,7034.0
2023-07-10 14:00:00,333.24,333.44,332.93,332.93,1912.0,321.4743,321.6673,321.1753,321.1753,1912.0
2023-07-10 14:05:00,332.88,333.14,332.81,333.02,1591.0,321.127,321.3779,321.0595,321.2621,1591.0
2023-07-10 14:10:00,333.15,333.87,333.15,333.87,3551.0,321.3875,322.0821,321.3875,322.0821,3551.0
2023-07-10 14:15:00,333.47,333.81,333.33,333.58,3740.0,321.6962,322.0242,321.5612,321.8023,3740.0
2023-07-10 14:20:00,333.63,334.17,333.62,334.08,8203.0,321.8506,322.3715,321.8409,322.2847,8203.0
2023-07-10 14:25:00,334.12,334.47,334.12,334.28,1764.0,322.3233,322.6609,322.3233,322.4776,1764.0
2023-07-10 14:30:00,334.14,334.29,333.83,334.01,1600.0,322.3426,322.4873,322.0435,322.2172,1600.0
2023-07-10 14:35:00,334.02,334.16,333.8,333.8,2080.0,322.2268,322.3619,322.0146,322.0146,2080.0
2023-07-10 14:40:00,333.96,334.09,333.8,333.97,700.0,322.1689,322.2943,322.0146,322.1786,700.0
2023-07-10 14:45:00,334.02,334.08,333.6,333.87,4399.0,322.2268,322.2847,321.8216,322.0821,4399.0
2023-07-10 14:50:00,333.89,334.05,333.65,333.92,1800.0,322.1014,322.2557,321.8699,322.1303,1800.0
2023-07-10 14:55:00,333.92,334.05,333.77,333.78,2450.0,322.1303,322.2557,321.9856,321.9953,2450.0
2023-07-10 15:00:00,333.69,334.03,333.62,334.03,3600.0,321.9085,322.2364,321.8409,322.2364,3600.0
2023-07-10 15:05:00,333.98,334.25,333.93,334.0,1950.0,322.1882,322.4487,322.14,322.2075,1950.0
2023-07-10 15:10:00,334.08,334.5,334.08,334.5,1531.0,322.2847,322.6899,322.2847,322.6899,1531.0
2023-07-10 15:15:00,334.5,334.58,334.26,334.34,2875.0,322.6899,322.767,322.4583,322.5355,2875.0
2023-07-10 15:20:00,334.4,334.62,334.31,334.61,8825.0,322.5934,322.8056,322.5066,322.796,8825.0
2023-07-10 15:25:00,334.55,334.83,334.55,334.68,2233.0,322.7381,323.0082,322.7381,322.8635,2233.0
2023-07-10 15:30:00,334.57,334.94,334.57,334.85,2943.0,322.7574,323.1143,322.7574,323.0275,2943.0
2023-07-10 15:35:00,334.85,335.04,334.76,335.04,7757.0,323.0275,323.2108,322.9407,323.2108,7757.0
2023-07-10 15:40:00,335.11,335.11,334.73,334.81,5830.0,323.2783,323.2783,322.9117,322.9889,5830.0
2023-07-10 15:45:00,334.81,334.99,334.69,334.88,10273.0,322.9889,323.1626,322.8731,323.0564,10273.0
2023-07-10 15:50:00,334.76,335.44,334.67,335.23,16211.0,322.9407,323.5967,322.8538,323.3941,16211.0
2023-07-10 15:55:00,335.31,335.86,335.1,335.84,33850.0,323.4713,324.0018,323.2687,323.9825,33850.0
2023-07-11 09:30:00,338.42,339.24,337.93,339.0,16613.0,326.4714,327.2625,325.9987,327.031,16613.0
2023-07-11 09:35:00,338.84,339.34,338.27,338.63,6976.0,326.8766,327.359,326.3267,326.674,6976.0
2023-07-11 09:40:00,338.65,339.33,338.3,338.31,15102.0,326.6933,327.3493,326.3557,326.3653,15102.0
2023-07-11 09:45:00,338.43,340.33,338.14,340.33,7861.0,326.4811,328.314,326.2013,328.314,7861.0
2023-07-11 09:50:00,340.23,341.21,340.17,340.59,6777.0,328.2175,329.1629,328.1597,328.5648,6777.0
2023-07-11 09:55:00,340.62,341.21,340.62,341.11,6701.0,328.5938,329.1629,328.5938,329.0665,6701.0
2023-07-11 10:00:00,341.11,341.11,340.2,340.89,4182.0,329.0665,329.0665,328.1886,328.8542,4182.0
2023-07-11 10:05:00,340.63,341.4,340.59,341.4,3328.0,328.6034,329.3462,328.5648,329.3462,3328.0
2023-07-11 10:10:00,341.31,341.58,340.9,341.49,16457.0,329.2594,329.5199,328.8639,329.4331,16457.0
2023-07-11 10:15:00,341.44,341.44,340.01,340.21,14388.0,329.3848,329.3848,328.0053,328.1982,14388.0
2023-07-11 10:20:00,340.57,340.57,339.49,339.49,4165.0,328.5455,328.5455,327.5037,327.5037,4165.0
2023-07-11 10:25:00,339.67,339.89,339.63,339.8,1559.0,327.6773,327.8895,327.6387,327.8027,1559.0
2023-07-11 10:30:00,339.58,339.77,338.52,338.86,2961.0,327.5905,327.7738,326.5679,326.8959,2961.0
2023-07-11 10:35:00,338.89,339.29,338.73,339.23,2200.0,326.9249,327.3107,326.7705,327.2529,2200.0
2023-07-11 10:40:00,339.25,339.92,339.06,339.92,1950.0,327.2721,327.9185,327.0889,327.9185,1950.0
2023-07-11 10:45:00,340.43,340.75,340.02,340.75,10536.0,328.4105,328.7192,328.015,328.7192,10536.0
2023-07-11 10:50:00,340.65,340.65,339.77,339.92,2513.0,328.6227,328.6227,327.7738,327.9185,2513.0
2023-07-11 10:55:00,339.62,339.95,339.62,339.79,1559.0,327.6291,327.9474,327.6291,327.7931,1559.0
2023-07-11 11:00:00,339.95,340.68,339.91,340.68,3241.0,327.9474,328.6517,327.9088,328.6517,3241.0
2023-07-11 11:05:00,340.35,340.35,339.24,339.24,1800.0,328.3333,328.3333,327.2625,327.2625,1800.0
2023-07-11 11:10:00,339.4,339.97,339.32,339.97,2132.0,327.4168,327.9667,327.3397,327.9667,2132.0
2023-07-11 11:15:00,339.96,340.28,339.88,339.88,2599.0,327.9571,328.2658,327.8799,327.8799,2599.0
2023-07-11 11:20:00,340.1,340.63,340.07,340.33,2242.0,328.0921,328.6034,328.0632,328.314,2242.0
2023-07-11 11:25:00,340.25,340.26,339.63,339.88,1775.0,328.2368,328.2465,327.6387,327.8799,1775.0
2023-07-11 11:30:00,339.94,340.0,339.82,339.82,1118.0,327.9378,327.9957,327.822,327.822,1118.0
2023-07-11 11:35:00,339.91,340.26,339.84,340.11,2212.0,327.9088,328.2465,327.8413,328.1018,2212.0
2023-07-11 11:40:00,340.14,340.65,339.94,340.12,8193.0,328.1307,328.6227,327.9378,328.1114,8193.0
2023-07-11 11:45:00,339.98,340.12,339.57,339.79,15500.0,327.9764,328.1114,327.5808,327.7931,15500.0
2023-07-11 11:50:00,339.99,341.16,339.99,341.16,3500.0,327.986,329.1147,327.986,329.1147,3500.0
2023-07-11 11:55:00,341.05,341.68,340.95,340.95,5691.0,329.0086,329.6163,328.9121,328.9121,5691.0
2023-07-11 12:00:00,341.01,341.13,340.68,340.68,1202.0,328.97,329.0858,328.6517,328.6517,1202.0
2023-07-11 12:05:00,340.7,340.75,340.55,340.55,2861.0,328.6709,328.7192,328.5262,328.5262,2861.0
2023-07-11 12:10:00,340.54,340.89,340.53,340.89,1202.0,328.5166,328.8542,328.507,328.8542,1202.0
2023-07-11 12:15:00,341.02,341.25,340.87,340.97,4988.0,328.9797,329.2015,328.8349,328.9314,4988.0
2023-07-11 12:20:00,340.98,340.98,340.63,340.65,1936.0,328.9411,328.9411,328.6034,328.6227,1936.0
2023-07-11 12:25:00,340.81,340.82,339.85,340.04,2876.0,328.7771,328.7867,327.851,328.0343,2876.0
2023-07-11 12:30:00,339.89,340.05,339.87,339.96,1457.0,327.8895,328.0439,327.8703,327.9571,1457.0
2023-07-11 12:35:00,339.95,340.17,339.4,339.42,2779.0,327.9474,328.1597,327.4168,327.4361,2779.0
2023-07-11 12:40:00,339.48,339.48,339.41,339.41,200.0,327.494,327.494,327.4265,327.4265,200.0
2023-07-11 12:45:00,339.4,339.43,339.2,339.21,2828.0,327.4168,327.4458,327.2239,327.2336,2828.0
2023-07-11 12:50:00,339.48,339.69,339.38,339.41,3006.0,327.494,327.6966,327.3976,327.4265,3006.0
2023-07-11 12:55:00,339.5,339.51,339.19,339.44,1981.0,327.5133,327.523,327.2143,327.4554,1981.0
2023-07-11 13:00:00,339.42,339.67,339.42,339.53,1732.0,327.4361,327.6773,327.4361,327.5423,1732.0
2023-07-11 13:05:00,339.39,339.39,339.01,339.01,941.0,327.4072,327.4072,327.0406,327.0406,941.0
2023-07-11 13:10:00,338.86,338.96,338.72,338.95,1918.0,326.8959,326.9924,326.7609,326.9827,1918.0
2023-07-11 13:15:00,338.9,338.97,338.85,338.85,600.0,326.9345,327.002,326.8863,326.8863,600.0
2023-07-11 13:20:00,338.96,339.05,338.7,338.71,1302.0,326.9924,327.0792,326.7416,326.7512,1302.0
2023-07-11 13:25:00,338.73,338.75,338.38,338.72,1164.0,326.7705,326.7898,326.4329,326.7609,1164.0
2023-07-11 13:30:00,338.59,338.81,338.46,338.46,1216.0,326.6354,326.8477,326.51,326.51,1216.0
2023-07-11 13:35:00,338.32,338.57,338.32,338.45,1603.0,326.375,326.6162,326.375,326.5004,1603.0
2023-07-11 13:40:00,338.45,338.65,338.45,338.55,1464.0,326.5004,326.6933,326.5004,326.5969,1464.0
2023-07-11 13:45:00,338.48,338.48,338.15,338.38,3699.0,326.5293,326.5293,326.211,326.4329,3699.0
2023-07-11 13:50:00,338.38,338.45,337.8,337.8,2670.0,326.4329,326.5004,325.8733,325.8733,2670.0
2023-07-11 13:55:00,337.96,337.96,337.9,337.91,300.0,326.0277,326.0277,325.9698,325.9795,300.0
2023-07-11 14:00:00,337.8,338.04,337.79,337.92,718.0,325.8733,326.1049,325.8637,325.9891,718.0
2023-07-11 14:05:00,337.81,338.34,337.74,338.17,3685.0,325.883,326.3943,325.8155,326.2303,3685.0
2023-07-11 14:10:00,338.12,338.12,337.52,337.77,2429.0,326.182,326.182,325.6032,325.8444,2429.0
2023-07-11 14:15:00,337.51,337.76,337.3,337.58,1781.0,325.5936,325.8348,325.391,325.6611,1781.0
2023-07-11 14:20:00,337.36,337.75,337.06,337.13,10762.0,325.4489,325.8251,325.1595,325.227,10762.0
2023-07-11 14:25:00,336.95,337.4,336.91,337.3,6712.0,325.0533,325.4875,325.0148,325.391,6712.0
2023-07-11 14:30:00,337.49,337.49,337.04,337.04,2547.0,325.5743,325.5743,325.1402,325.1402,2547.0
2023-07-11 14:35:00,337.05,337.07,336.78,336.97,1600.0,325.1498,325.1691,324.8894,325.0726,1600.0
2023-07-11 14:40:00,337.17,337.48,337.14,337.35,5203.0,325.2656,325.5646,325.2366,325.4392,5203.0
2023-07-11 14:45:00,337.48,337.68,337.32,337.68,1350.0,325.5646,325.7576,325.4103,325.7576,1350.0
2023-07-11 14:50:00,337.73,337.74,337.39,337.4,2102.0,325.8058,325.8155,325.4778,325.4875,2102.0
2023-07-11 14:55:00,337.56,337.81,337.54,337.75,1054.0,325.6418,325.883,325.6225,325.8251,1054.0
2023-07-11 15:00:00,337.56,337.85,337.41,337.5,3232.0,325.6418,325.9216,325.4971,325.5839,3232.0
2023-07-11 15:05:00,337.41,337.58,337.2,337.33,2922.0,325.4971,325.6611,325.2945,325.4199,2922.0
2023-07-11 15:10:00,337.29,337.39,337.22,337.25,900.0,325.3813,325.4778,325.3138,325.3428,900.0
2023-07-11 15:15:00,337.3,337.74,337.3,337.74,1900.0,325.391,325.8155,325.391,325.8155,1900.0
2023-07-11 15:20:00,337.78,338.1,337.66,338.1,4084.0,325.854,326.1627,325.7383,326.1627,4084.0
2023-07-11 15:25:00,338.08,338.1,337.72,337.88,2328.0,326.1435,326.1627,325.7962,325.9505,2328.0
2023-07-11 15:30:00,338.07,338.15,337.91,338.1,3515.0,326.1338,326.211,325.9795,326.1627,3515.0
2023-07-11 15:35:00,338.22,338.62,338.19,338.19,3889.0,326.2785,326.6644,326.2496,326.2496,3889.0
2023-07-11 15:40:00,338.15,338.59,338.09,338.4,5456.0,326.211,326.6354,326.1531,326.4522,5456.0
2023-07-11 15:45:00,338.52,338.89,338.42,338.86,9691.0,326.5679,326.9249,326.4714,326.8959,9691.0
2023-07-11 15:50:00,339.06,339.06,337.95,338.0,13037.0,327.0889,327.0889,326.018,326.0663,13037.0
2023-07-11 15:55:00,337.88,338.32,337.79,338.0,26657.0,325.9505,326.375,325.8637,326.0663,26657.0
2023-07-12 09:30:00,341.48,341.63,340.28,340.38,7899.0,329.4234,329.5681,328.2658,328.3622,7899.0
2023-07-12 09:35:00,340.59,340.7,339.15,339.16,3287.0,328.5648,328.6709,327.1757,327.1853,3287.0
2023-07-12 09:40:00,338.27,339.96,338.12,339.69,1997.0,326.3267,327.9571,326.182,327.6966,1997.0
2023-07-12 09:45:00,340.19,341.6,339.91,340.22,31578.0,328.179,329.5392,327.9088,328.2079,31578.0
2023-07-12 09:50:00,340.08,341.62,339.95,340.21,8596.0,328.0728,329.5585,327.9474,328.1982,8596.0
2023-07-12 09:55:00,339.97,340.21,339.13,339.86,5699.0,327.9667,328.1982,327.1564,327.8606,5699.0
2023-07-12 10:00:00,340.08,340.6,339.68,340.34,4762.0,328.0728,328.5745,327.687,328.3237,4762.0
2023-07-12 10:05:00,340.32,340.7,340.06,340.2,2871.0,328.3044,328.6709,328.0535,328.1886,2871.0
2023-07-12 10:10:00,340.18,340.38,339.71,339.71,4713.0,328.1693,328.3622,327.7159,327.7159,4713.0
2023-07-12 10:15:00,340.11,340.16,339.54,339.57,1100.0,328.1018,328.15,327.5519,327.5808,1100.0
2023-07-12 10:20:00,339.25,339.35,338.84,339.09,1231.0,327.2721,327.3686,326.8766,327.1178,1231.0
2023-07-12 10:25:00,339.09,339.86,338.72,339.86,3538.0,327.1178,327.8606,326.7609,327.8606,3538.0
2023-07-12 10:30:00,339.98,340.46,339.84,340.44,1140.0,327.9764,328.4394,327.8413,328.4201,1140.0
2023-07-12 10:35:00,340.41,340.94,340.41,340.94,1504.0,328.3912,328.9025,328.3912,328.9025,1504.0
2023-07-12 10:40:00,340.76,340.78,340.41,340.65,2200.0,328.7288,328.7481,328.3912,328.6227,2200.0
2023-07-12 10:45:00,340.8,340.94,340.62,340.62,3609.0,328.7674,328.9025,328.5938,328.5938,3609.0
2023-07-12 10:50:00,340.74,341.35,340.58,341.13,3901.0,328.7095,329.298,328.5552,329.0858,3901.0
2023-07-12 10:55:00,341.11,341.31,340.75,341.17,1900.0,329.0665,329.2594,328.7192,329.1244,1900.0
2023-07-12 11:00:00,341.4,341.51,340.63,340.69,3409.0,329.3462,329.4524,328.6034,328.6613,3409.0
2023-07-12 11:05:00,340.86,340.86,340.4,340.57,800.0,328.8253,328.8253,328.3815,328.5455,800.0
2023-07-12 11:10:00,340.73,340.89,340.05,340.46,15684.0,328.6999,328.8542,328.0439,328.4394,15684.0
2023-07-12 11:15:00,340.4,340.62,340.4,340.62,1047.0,328.3815,328.5938,328.3815,328.5938,1047.0
2023-07-12 11:20:00,340.29,340.34,339.7,340.0,2092.0,328.2754,328.3237,327.7063,327.9957,2092.0
2023-07-12 11:25:00,339.7,339.91,339.41,339.57,2176.0,327.7063,327.9088,327.4265,327.5808,2176.0
2023-07-12 11:30:00,339.55,339.63,339.5,339.6,800.0,327.5616,327.6387,327.5133,327.6098,800.0
2023-07-12 11:35:00,339.55,339.61,339.16,339.16,1771.0,327.5616,327.6194,327.1853,327.1853,1771.0
2023-07-12 11:40:00,339.0,339.03,338.09,339.03,5216.0,327.031,327.0599,326.1531,327.0599,5216.0
2023-07-12 11:45:00,339.14,339.48,338.82,339.48,700.0,327.166,327.494,326.8573,327.494,700.0
2023-07-12 11:50:00,339.72,339.95,339.27,339.32,900.0,327.7255,327.9474,327.2914,327.3397,900.0
2023-07-12 11:55:00,339.6,339.75,338.94,338.94,2171.0,327.6098,327.7545,326.9731,326.9731,2171.0
2023-07-12 12:00:00,338.77,339.04,338.54,338.71,1700.0,326.8091,327.0696,326.5872,326.7512,1700.0
2023-07-12 12:05:00,338.74,338.89,338.45,338.53,1527.0,326.7802,326.9249,326.5004,326.5776,1527.0
2023-07-12 12:10:00,338.93,339.0,338.93,339.0,300.0,326.9634,327.031,326.9634,327.031,300.0
2023-07-12 12:15:00,338.72,338.77,338.29,338.29,855.0,326.7609,326.8091,326.346,326.346,855.0
2023-07-12 12:20:00,338.33,338.64,338.18,338.45,3502.0,326.3846,326.6837,326.2399,326.5004,3502.0
2023-07-12 12:25:00,338.34,338.43,338.13,338.13,2518.0,326.3943,326.4811,326.1917,326.1917,2518.0
2023-07-12 12:30:00,338.25,338.62,338.25,338.62,531.0,326.3075,326.6644,326.3075,326.6644,531.0
2023-07-12 12:35:00,338.75,338.88,338.55,338.88,1983.0,326.7898,326.9152,326.5969,326.9152,1983.0
2023-07-12 12:40:00,338.97,338.97,338.93,338.93,200.0,327.002,327.002,326.9634,326.9634,200.0
2023-07-12 12:45:00,338.94,339.34,338.88,339.26,1103.0,326.9731,327.359,326.9152,327.2818,1103.0
2023-07-12 12:50:00,339.04,339.35,339.04,339.35,300.0,327.0696,327.3686,327.0696,327.3686,300.0
2023-07-12 12:55:00,338.96,339.08,338.71,338.71,2083.0,326.9924,327.1081,326.7512,326.7512,2083.0
2023-07-12 13:00:00,338.98,339.27,338.81,338.81,1075.0,327.0117,327.2914,326.8477,326.8477,1075.0
2023-07-12 13:05:00,338.94,339.3,338.8,339.16,900.0,326.9731,327.3204,326.838,327.1853,900.0
2023-07-12 13:10:00,339.08,339.44,339.06,339.44,915.0,327.1081,327.4554,327.0889,327.4554,915.0
2023-07-12 13:15:00,339.41,339.45,339.24,339.24,500.0,327.4265,327.4651,327.2625,327.2625,500.0
2023-07-12 13:20:00,339.31,339.42,339.2,339.21,900.0,327.33,327.4361,327.2239,327.2336,900.0
2023-07-12 13:25:00,339.21,339.41,339.06,339.22,700.0,327.2336,327.4265,327.0889,327.2432,700.0
2023-07-12 13:30:00,339.38,339.48,339.21,339.21,2122.0,327.3976,327.494,327.2336,327.2336,2122.0
2023-07-12 13:35:00,339.5,339.76,339.36,339.6,3724.0,327.5133,327.7641,327.3783,327.6098,3724.0
2023-07-12 13:40:00,339.65,339.65,339.49,339.55,600.0,327.658,327.658,327.5037,327.5616,600.0
2023-07-12 13:45:00,339.67,339.67,339.49,339.49,200.0,327.6773,327.6773,327.5037,327.5037,200.0
2023-07-12 13:50:00,339.39,339.39,339.11,339.37,2347.0,327.4072,327.4072,327.1371,327.3879,2347.0
2023-07-12 13:55:00,339.19,339.19,339.19,339.19,100.0,327.2143,327.2143,327.2143,327.2143,100.0
2023-07-12 14:00:00,339.37,339.44,338.99,339.0,1800.0,327.3879,327.4554,327.0213,327.031,1800.0
2023-07-12 14:05:00,339.17,339.63,339.15,339.31,2617.0,327.195,327.6387,327.1757,327.33,2617.0
2023-07-12 14:10:00,339.46,339.68,339.4,339.63,3758.0,327.4747,327.687,327.4168,327.6387,3758.0
2023-07-12 14:15:00,339.5,339.63,339.3,339.44,1154.0,327.5133,327.6387,327.3204,327.4554,1154.0
2023-07-12 14:20:00,339.33,339.51,339.27,339.36,1453.0,327.3493,327.523,327.2914,327.3783,1453.0
2023-07-12 14:25:00,339.36,339.71,339.35,339.57,3100.0,327.3783,327.7159,327.3686,327.5808,3100.0
2023-07-12 14:30:00,339.43,339.45,339.28,339.28,2301.0,327.4458,327.4651,327.3011,327.3011,2301.0
2023-07-12 14:35:00,339.27,339.4,339.27,339.36,500.0,327.2914,327.4168,327.2914,327.3783,500.0
2023-07-12 14:40:00,339.35,339.41,339.17,339.38,1405.0,327.3686,327.4265,327.195,327.3976,1405.0
2023-07-12 14:45:00,339.29,339.32,339.02,339.03,1619.0,327.3107,327.3397,327.0503,327.0599,1619.0
2023-07-12 14:50:00,338.96,339.17,338.89,339.06,2100.0,326.9924,327.195,326.9249,327.0889,2100.0
2023-07-12 14:55:00,338.98,339.12,338.94,339.0,2022.0,327.0117,327.1467,326.9731,327.031,2022.0
2023-07-12 15:00:00,338.98,339.12,338.85,338.94,1033.0,327.0117,327.1467,326.8863,326.9731,1033.0
2023-07-12 15:05:00,338.91,339.34,338.9,339.25,1322.0,326.9441,327.359,326.9345,327.2721,1322.0
2023-07-12 15:10:00,339.34,339.35,339.07,339.07,200.0,327.359,327.3686,327.0985,327.0985,200.0
2023-07-12 15:15:00,339.41,339.44,338.98,339.22,1751.0,327.4265,327.4554,327.0117,327.2432,1751.0
2023-07-12 15:20:00,338.94,339.05,338.63,338.63,2657.0,326.9731,327.0792,326.674,326.674,2657.0
2023-07-12 15:25:00,338.35,338.68,338.32,338.66,1736.0,326.4039,326.7223,326.375,326.703,1736.0
2023-07-12 15:30:00,338.9,339.24,338.67,338.94,1750.0,326.9345,327.2625,326.7126,326.9731,1750.0
2023-07-12 15:35:00,339.2,339.44,339.08,339.39,5422.0,327.2239,327.4554,327.1081,327.4072,5422.0
2023-07-12 15:40:00,339.32,339.7,339.11,339.61,1800.0,327.3397,327.7063,327.1371,327.6194,1800.0
2023-07-12 15:45:00,339.71,339.71,339.14,339.14,4391.0,327.7159,327.7159,327.166,327.166,4391.0
2023-07-12 15:50:00,339.05,339.59,338.97,339.46,5620.0,327.0792,327.6001,327.002,327.4747,5620.0
2023-07-12 15:55:00,339.42,339.62,339.23,339.61,19041.0,327.4361,327.6291,327.2529,327.6194,19041.0
2023-07-13 09:30:00,340.16,341.03,339.06,340.36,9253.0,328.15,328.9893,327.0889,328.343,9253.0
2023-07-13 09:35:00,340.89,340.89,337.82,337.89,10017.0,328.8542,328.8542,325.8926,325.9602,10017.0
2023-07-13 09:40:00,337.89,338.84,337.42,338.69,8521.0,325.9602,326.8766,325.5068,326.7319,8521.0
2023-07-13 09:45:00,338.44,340.25,338.44,339.79,13214.0,326.4907,328.2368,326.4907,327.7931,13214.0
2023-07-13 09:50:00,339.53,340.12,339.42,339.6,2426.0,327.5423,328.1114,327.4361,327.6098,2426.0
2023-07-13 09:55:00,339.69,340.27,339.69,340.03,3807.0,327.6966,328.2561,327.6966,328.0246,3807.0
2023-07-13 10:00:00,340.05,340.52,339.79,340.17,2530.0,328.0439,328.4973,327.7931,328.1597,2530.0
2023-07-13 10:05:00,340.4,340.6,340.03,340.55,2098.0,328.3815,328.5745,328.0246,328.5262,2098.0
2023-07-13 10:10:00,340.6,340.74,340.21,340.52,5011.0,328.5745,328.7095,328.1982,328.4973,5011.0
2023-07-13 10:15:00,340.52,340.52,339.82,340.1,1795.0,328.4973,328.4973,327.822,328.0921,1795.0
2023-07-13 10:20:00,339.82,340.03,339.79,339.98,1266.0,327.822,328.0246,327.7931,327.9764,1266.0
2023-07-13 10:25:00,340.05,340.25,339.91,340.01,4999.0,328.0439,328.2368,327.9088,328.0053,4999.0
2023-07-13 10:30:00,340.21,340.21,339.81,340.11,4563.0,328.1982,328.1982,327.8124,328.1018,4563.0
2023-07-13 10:35:00,340.21,340.57,339.88,339.88,6202.0,328.1982,328.5455,327.8799,327.8799,6202.0
2023-07-13 10:40:00,339.97,340.1,339.77,339.77,1500.0,327.9667,328.0921,327.7738,327.7738,1500.0
2023-07-13 10:45:00,339.87,340.03,339.57,339.57,2264.0,327.8703,328.0246,327.5808,327.5808,2264.0
2023-07-13 10:50:00,339.44,339.63,339.18,339.18,2530.0,327.4554,327.6387,327.2046,327.2046,2530.0
2023-07-13 10:55:00,339.43,339.53,339.2,339.53,929.0,327.4458,327.5423,327.2239,327.5423,929.0
2023-07-13 11:00:00,339.48,339.52,339.19,339.3,1100.0,327.494,327.5326,327.2143,327.3204,1100.0
2023-07-13 11:05:00,339.27,339.3,338.38,338.38,3400.0,327.2914,327.3204,326.4329,326.4329,3400.0
2023-07-13 11:10:00,338.63,338.89,338.63,338.89,1235.0,326.674,326.9249,326.674,326.9249,1235.0
2023-07-13 11:15:00,338.89,339.87,338.75,339.87,1692.0,326.9249,327.8703,326.7898,327.8703,1692.0
2023-07-13 11:20:00,339.76,340.46,339.66,339.89,7646.0,327.7641,328.4394,327.6677,327.8895,7646.0
2023-07-13 11:25:00,340.0,340.0,339.63,339.66,800.0,327.9957,327.9957,327.6387,327.6677,800.0
2023-07-13 11:30:00,340.03,340.03,339.6,339.6,500.0,328.0246,328.0246,327.6098,327.6098,500.0
2023-07-13 11:35:00,339.5,340.0,339.35,340.0,3449.0,327.5133,327.9957,327.3686,327.9957,3449.0
2023-07-13 11:40:00,339.93,340.03,339.93,340.0,988.0,327.9281,328.0246,327.9281,327.9957,988.0
2023-07-13 11:45:00,340.03,340.04,339.8,340.01,400.0,328.0246,328.0343,327.8027,328.0053,400.0
2023-07-13 11:50:00,339.97,340.03,339.62,339.91,1533.0,327.9667,328.0246,327.6291,327.9088,1533.0
2023-07-13 11:55:00,340.0,340.15,339.81,339.96,5402.0,327.9957,328.1404,327.8124,327.9571,5402.0
2023-07-13 12:00:00,339.93,340.12,339.93,340.06,1665.0,327.9281,328.1114,327.9281,328.0535,1665.0
2023-07-13 12:05:00,340.06,340.07,339.8,340.0,1215.0,328.0535,328.0632,327.8027,327.9957,1215.0
2023-07-13 12:10:00,340.0,340.0,339.74,339.75,1211.0,327.9957,327.9957,327.7448,327.7545,1211.0
2023-07-13 12:15:00,339.98,340.23,339.74,340.23,3310.0,327.9764,328.2175,327.7448,328.2175,3310.0
2023-07-13 12:20:00,340.29,340.33,340.28,340.32,500.0,328.2754,328.314,328.2658,328.3044,500.0
2023-07-13 12:25:00,340.28,340.82,340.18,340.77,3613.0,328.2658,328.7867,328.1693,328.7385,3613.0
2023-07-13 12:30:00,340.91,341.5,340.78,341.36,1500.0,328.8735,329.4427,328.7481,329.3076,1500.0
2023-07-13 12:35:00,341.65,341.67,341.27,341.4,2260.0,329.5874,329.6067,329.2208,329.3462,2260.0
2023-07-13 12:40:00,341.67,341.67,341.59,341.59,200.0,329.6067,329.6067,329.5295,329.5295,200.0
2023-07-13 12:45:00,341.7,341.7,341.3,341.37,900.0,329.6356,329.6356,329.2498,329.3173,900.0
2023-07-13 12:50:00,341.7,342.06,341.7,341.94,1367.0,329.6356,329.9829,329.6356,329.8672,1367.0
2023-07-13 12:55:00,341.79,342.44,341.63,342.43,1400.0,329.7225,330.3495,329.5681,330.3399,1400.0
2023-07-13 13:00:00,342.31,342.31,341.95,342.03,800.0,330.2241,330.2241,329.8768,329.954,800.0
2023-07-13 13:05:00,341.85,342.23,341.81,342.04,4661.0,329.7803,330.1469,329.7418,329.9636,4661.0
2023-07-13 13:10:00,341.94,342.27,341.94,342.27,553.0,329.8672,330.1855,329.8672,330.1855,553.0
2023-07-13 13:15:00,342.36,342.65,342.35,342.65,300.0,330.2723,330.5521,330.2627,330.5521,300.0
2023-07-13 13:20:00,342.48,342.59,342.48,342.59,700.0,330.3881,330.4942,330.3881,330.4942,700.0
2023-07-13 13:25:00,342.59,342.66,342.43,342.43,3057.0,330.4942,330.5617,330.3399,330.3399,3057.0
2023-07-13 13:30:00,342.53,342.57,342.25,342.25,2213.0,330.4363,330.4749,330.1662,330.1662,2213.0
2023-07-13 13:35:00,342.31,342.44,342.07,342.31,1109.0,330.2241,330.3495,329.9926,330.2241,1109.0
2023-07-13 13:40:00,342.36,342.66,342.36,342.55,1300.0,330.2723,330.5617,330.2723,330.4556,1300.0
2023-07-13 13:45:00,342.55,342.9,342.55,342.9,3939.0,330.4556,330.7933,330.4556,330.7933,3939.0
2023-07-13 13:50:00,342.84,342.98,342.53,342.53,1700.0,330.7354,330.8704,330.4363,330.4363,1700.0
2023-07-13 13:55:00,342.63,342.95,342.51,342.95,1503.0,330.5328,330.8415,330.417,330.8415,1503.0
2023-07-13 14:00:00,342.85,342.85,342.84,342.84,300.0,330.745,330.745,330.7354,330.7354,300.0
2023-07-13 14:05:00,342.96,343.24,342.79,343.24,1765.0,330.8512,331.1213,330.6872,331.1213,1765.0
2023-07-13 14:10:00,343.16,343.51,343.16,343.51,1150.0,331.0441,331.3817,331.0441,331.3817,1150.0
2023-07-13 14:15:00,343.54,343.66,343.39,343.46,3857.0,331.4107,331.5264,331.266,331.3335,3857.0
2023-07-13 14:20:00,343.49,343.49,343.15,343.17,1733.0,331.3624,331.3624,331.0344,331.0537,1733.0
2023-07-13 14:25:00,343.02,343.12,342.64,342.83,1049.0,330.909,331.0055,330.5425,330.7257,1049.0
2023-07-13 14:30:00,342.67,343.35,342.53,343.19,2811.0,330.5714,331.2274,330.4363,331.073,2811.0
2023-07-13 14:35:00,343.15,343.34,342.76,342.76,1821.0,331.0344,331.2177,330.6582,330.6582,1821.0
2023-07-13 14:40:00,342.55,342.95,342.46,342.71,7104.0,330.4556,330.8415,330.3688,330.61,7104.0
2023-07-13 14:45:00,342.76,343.26,342.76,343.09,1502.0,330.6582,331.1406,330.6582,330.9766,1502.0
2023-07-13 14:50:00,343.04,343.17,342.8,343.04,2300.0,330.9283,331.0537,330.6968,330.9283,2300.0
2023-07-13 14:55:00,342.97,343.32,342.85,343.32,2139.0,330.8608,331.1984,330.745,331.1984,2139.0
2023-07-13 15:00:00,343.41,343.41,342.79,342.86,2512.0,331.2853,331.2853,330.6872,330.7547,2512.0
2023-07-13 15:05:00,342.87,342.87,342.66,342.74,1300.0,330.7643,330.7643,330.5617,330.6389,1300.0
2023-07-13 15:10:00,342.65,343.02,342.52,342.52,2000.0,330.5521,330.909,330.4267,330.4267,2000.0
2023-07-13 15:15:00,342.45,342.45,342.01,342.07,900.0,330.3592,330.3592,329.9347,329.9926,900.0
2023-07-13 15:20:00,342.22,342.59,342.22,342.47,2165.0,330.1373,330.4942,330.1373,330.3785,2165.0
2023-07-13 15:25:00,342.56,342.75,342.49,342.55,2238.0,330.4653,330.6486,330.3977,330.4556,2238.0
2023-07-13 15:30:00,342.6,342.8,342.53,342.53,2614.0,330.5039,330.6968,330.4363,330.4363,2614.0
2023-07-13 15:35:00,342.58,342.89,342.58,342.72,1668.0,330.4846,330.7836,330.4846,330.6196,1668.0
2023-07-13 15:40:00,342.58,343.04,342.58,342.9,3723.0,330.4846,330.9283,330.4846,330.7933,3723.0
2023-07-13 15:45:00,343.0,343.01,342.39,342.5,2191.0,330.8897,330.8994,330.3013,330.4074,2191.0
2023-07-13 15:50:00,342.46,342.76,342.29,342.65,6851.0,330.3688,330.6582,330.2048,330.5521,6851.0
2023-07-13 15:55:00,342.62,342.68,342.36,342.36,14876.0,330.5232,330.581,330.2723,330.2723,14876.0
2023-07-14 09:30:00,341.83,342.01,341.83,341.87,6246.0,329.7611,329.9347,329.7611,329.7996,6246.0
2023-07-14 09:35:00,342.39,342.39,341.9,342.17,600.0,330.3013,330.3013,329.8286,330.089,600.0
2023-07-14 09:40:00,341.91,341.97,340.93,340.94,1701.0,329.8382,329.8961,328.8928,328.9025,1701.0
2023-07-14 09:45:00,340.79,340.93,340.37,340.71,1322.0,328.7578,328.8928,328.3526,328.6806,1322.0
2023-07-14 09:50:00,340.81,341.95,340.81,341.95,1567.0,328.7771,329.8768,328.7771,329.8768,1567.0
2023-07-14 09:55:00,341.53,341.53,341.53,341.53,102.0,329.4716,329.4716,329.4716,329.4716,102.0
2023-07-14 10:00:00,341.53,341.87,341.5,341.65,1897.0,329.4716,329.7996,329.4427,329.5874,1897.0
2023-07-14 10:05:00,341.61,341.61,341.27,341.42,800.0,329.5488,329.5488,329.2208,329.3655,800.0
2023-07-14 10:10:00,341.49,341.49,340.91,340.91,2200.0,329.4331,329.4331,328.8735,328.8735,2200.0
2023-07-14 10:15:00,340.83,341.3,340.48,340.49,1770.0,328.7964,329.2498,328.4587,328.4684,1770.0
2023-07-14 10:20:00,340.54,340.66,340.51,340.51,400.0,328.5166,328.6324,328.4877,328.4877,400.0
2023-07-14 10:25:00,340.15,340.26,339.8,339.8,2913.0,328.1404,328.2465,327.8027,327.8027,2913.0
2023-07-14 10:30:00,339.7,340.23,339.47,339.47,3679.0,327.7063,328.2175,327.4844,327.4844,3679.0
2023-07-14 10:35:00,339.64,339.64,339.43,339.44,977.0,327.6484,327.6484,327.4458,327.4554,977.0
2023-07-14 10:40:00,339.57,339.57,339.43,339.45,400.0,327.5808,327.5808,327.4458,327.4651,400.0
2023-07-14 10:45:00,339.71,339.76,338.81,339.0,2933.0,327.7159,327.7641,326.8477,327.031,2933.0
2023-07-14 10:50:00,339.13,339.42,339.13,339.42,1500.0,327.1564,327.4361,327.1564,327.4361,1500.0
2023-07-14 10:55:00,339.37,340.01,339.37,339.75,1500.0,327.3879,328.0053,327.3879,327.7545,1500.0
2023-07-14 11:00:00,339.73,340.03,339.56,339.66,1623.0,327.7352,328.0246,327.5712,327.6677,1623.0
2023-07-14 11:05:00,339.96,340.07,339.69,339.77,1245.0,327.9571,328.0632,327.6966,327.7738,1245.0
2023-07-14 11:10:00,339.62,339.84,339.62,339.8,900.0,327.6291,327.8413,327.6291,327.8027,900.0
2023-07-14 11:15:00,339.7,339.7,339.7,339.7,100.0,327.7063,327.7063,327.7063,327.7063,100.0
2023-07-14 11:20:00,339.86,340.25,339.86,340.25,1100.0,327.8606,328.2368,327.8606,328.2368,1100.0
2023-07-14 11:25:00,340.28,340.37,339.9,339.93,1818.0,328.2658,328.3526,327.8992,327.9281,1818.0
2023-07-14 11:30:00,340.07,340.23,340.06,340.23,700.0,328.0632,328.2175,328.0535,328.2175,700.0
2023-07-14 11:35:00,340.3,340.5,339.98,340.15,1140.0,328.2851,328.478,327.9764,328.1404,1140.0
2023-07-14 11:40:00,339.97,340.02,339.63,339.63,2438.0,327.9667,328.015,327.6387,327.6387,2438.0
2023-07-14 11:45:00,339.74,339.77,339.28,339.46,5250.0,327.7448,327.7738,327.3011,327.4747,5250.0
2023-07-14 11:50:00,339.56,339.57,339.29,339.3,702.0,327.5712,327.5808,327.3107,327.3204,702.0
2023-07-14 11:55:00,339.24,339.57,339.24,339.44,900.0,327.2625,327.5808,327.2625,327.4554,900.0
2023-07-14 12:00:00,339.38,339.42,339.11,339.24,1578.0,327.3976,327.4361,327.1371,327.2625,1578.0
2023-07-14 12:05:00,339.01,339.05,338.56,338.81,1594.0,327.0406,327.0792,326.6065,326.8477,1594.0
2023-07-14 12:10:00,338.88,339.02,338.83,339.02,627.0,326.9152,327.0503,326.867,327.0503,627.0
2023-07-14 12:15:00,338.75,339.29,338.75,339.07,1406.0,326.7898,327.3107,326.7898,327.0985,1406.0
2023-07-14 12:20:00,338.86,338.86,338.79,338.8,301.0,326.8959,326.8959,326.8284,326.838,301.0
2023-07-14 12:25:00,338.87,339.12,338.68,339.12,1400.0,326.9056,327.1467,326.7223,327.1467,1400.0
2023-07-14 12:30:00,338.93,339.35,338.93,339.35,1311.0,326.9634,327.3686,326.9634,327.3686,1311.0
2023-07-14 12:35:00,339.34,339.75,339.34,339.47,2434.0,327.359,327.7545,327.359,327.4844,2434.0
2023-07-14 12:40:00,339.47,339.47,339.47,339.47,100.0,327.4844,327.4844,327.4844,327.4844,100.0
2023-07-14 12:45:00,339.37,339.53,339.31,339.51,992.0,327.3879,327.5423,327.33,327.523,992.0
2023-07-14 12:50:00,339.48,339.48,339.48,339.48,106.0,327.494,327.494,327.494,327.494,106.0
2023-07-14 12:55:00,339.59,339.69,339.59,339.69,600.0,327.6001,327.6966,327.6001,327.6966,600.0
2023-07-14 13:00:00,339.77,339.83,339.53,339.76,5401.0,327.7738,327.8317,327.5423,327.7641,5401.0
2023-07-14 13:05:00,339.94,339.94,339.58,339.66,1330.0,327.9378,327.9378,327.5905,327.6677,1330.0
2023-07-14 13:10:00,339.68,339.81,339.68,339.8,500.0,327.687,327.8124,327.687,327.8027,500.0
2023-07-14 13:15:00,339.88,340.15,339.88,340.0,13561.0,327.8799,328.1404,327.8799,327.9957,13561.0
2023-07-14 13:20:00,340.13,340.13,339.61,339.77,4000.0,328.1211,328.1211,327.6194,327.7738,4000.0
2023-07-14 13:25:00,339.37,339.81,339.37,339.81,2525.0,327.3879,327.8124,327.3879,327.8124,2525.0
2023-07-14 13:30:00,339.91,339.99,339.9,339.9,1310.0,327.9088,327.986,327.8992,327.8992,1310.0
2023-07-14 13:35:00,340.03,340.26,339.98,340.2,1517.0,328.0246,328.2465,327.9764,328.1886,1517.0
2023-07-14 13:40:00,340.11,340.58,340.1,340.44,1231.0,328.1018,328.5552,328.0921,328.4201,1231.0
2023-07-14 13:45:00,340.39,340.51,340.32,340.47,1262.0,328.3719,328.4877,328.3044,328.4491,1262.0
2023-07-14 13:50:00,340.72,340.73,340.58,340.62,900.0,328.6902,328.6999,328.5552,328.5938,900.0
2023-07-14 13:55:00,340.56,340.56,340.35,340.38,700.0,328.5359,328.5359,328.3333,328.3622,700.0
2023-07-14 14:00:00,340.51,340.6,340.32,340.47,1154.0,328.4877,328.5745,328.3044,328.4491,1154.0
2023-07-14 14:05:00,340.57,340.63,340.49,340.63,2325.0,328.5455,328.6034,328.4684,328.6034,2325.0
2023-07-14 14:10:00,340.66,340.66,340.66,340.66,166.0,328.6324,328.6324,328.6324,328.6324,166.0
2023-07-14 14:15:00,340.56,340.84,340.55,340.72,3279.0,328.5359,328.806,328.5262,328.6902,3279.0
2023-07-14 14:20:00,340.82,340.82,340.47,340.52,2825.0,328.7867,328.7867,328.4491,328.4973,2825.0
2023-07-14 14:25:00,340.45,340.55,340.44,340.55,1422.0,328.4298,328.5262,328.4201,328.5262,1422.0
2023-07-14 14:30:00,340.55,340.76,340.54,340.67,2105.0,328.5262,328.7288,328.5166,328.642,2105.0
2023-07-14 14:35:00,340.68,340.93,340.64,340.9,2500.0,328.6517,328.8928,328.6131,328.8639,2500.0
2023-07-14 14:40:00,341.0,341.0,340.7,340.78,1509.0,328.9604,328.9604,328.6709,328.7481,1509.0
2023-07-14 14:45:00,340.57,340.6,340.57,340.59,500.0,328.5455,328.5745,328.5455,328.5648,500.0
2023-07-14 14:50:00,340.59,340.91,340.59,340.87,888.0,328.5648,328.8735,328.5648,328.8349,888.0
2023-07-14 14:55:00,341.02,341.02,340.64,340.79,2350.0,328.9797,328.9797,328.6131,328.7578,2350.0
2023-07-14 15:00:00,340.84,340.84,340.18,340.43,3462.0,328.806,328.806,328.1693,328.4105,3462.0
2023-07-14 15:05:00,340.38,340.66,340.38,340.53,1400.0,328.3622,328.6324,328.3622,328.507,1400.0
2023-07-14 15:10:00,340.71,340.94,340.55,340.94,4110.0,328.6806,328.9025,328.5262,328.9025,4110.0
2023-07-14 15:15:00,340.92,341.33,340.92,341.09,2260.0,328.8832,329.2787,328.8832,329.0472,2260.0
2023-07-14 15:20:00,341.09,341.21,340.91,341.06,1228.0,329.0472,329.1629,328.8735,329.0182,1228.0
2023-07-14 15:25:00,340.91,341.1,340.84,340.92,2912.0,328.8735,329.0568,328.806,328.8832,2912.0
2023-07-14 15:30:00,340.83,340.98,340.82,340.97,2451.0,328.7964,328.9411,328.7867,328.9314,2451.0
2023-07-14 15:35:00,341.03,341.08,340.87,341.08,3150.0,328.9893,329.0375,328.8349,329.0375,3150.0
2023-07-14 15:40:00,341.05,341.05,340.88,340.88,1100.0,329.0086,329.0086,328.8446,328.8446,1100.0
2023-07-14 15:45:00,341.08,341.19,340.84,340.97,6827.0,329.0375,329.1436,328.806,328.9314,6827.0
2023-07-14 15:50:00,340.82,341.65,340.72,341.22,6203.0,328.7867,329.5874,328.6902,329.1726,6203.0
2023-07-14 15:55:00,341.2,341.42,340.83,341.38,17232.0,329.1533,329.3655,328.7964,329.3269,17232.0
2023-07-17 09:30:00,339.23,340.28,339.23,339.99,6092.0,327.2529,328.2658,327.2529,327.986,6092.0
2023-07-17 09:35:00,339.4,340.19,338.51,340.1,19139.0,327.4168,328.179,326.5583,328.0921,19139.0
2023-07-17 09:40:00,339.91,340.24,339.2,340.24,2463.0,327.9088,328.2272,327.2239,328.2272,2463.0
2023-07-17 09:45:00,340.43,340.97,340.26,340.95,2518.0,328.4105,328.9314,328.2465,328.9121,2518.0
2023-07-17 09:50:00,341.13,341.2,340.76,340.92,1000.0,329.0858,329.1533,328.7288,328.8832,1000.0
2023-07-17 09:55:00,340.82,341.43,340.27,340.72,3000.0,328.7867,329.3752,328.2561,328.6902,3000.0
2023-07-17 10:00:00,340.97,341.5,340.59,341.4,3507.0,328.9314,329.4427,328.5648,329.3462,3507.0
2023-07-17 10:05:00,341.51,342.04,341.38,341.64,8488.0,329.4524,329.9636,329.3269,329.5778,8488.0
2023-07-17 10:10:00,341.47,341.74,340.66,340.88,5952.0,329.4138,329.6742,328.6324,328.8446,5952.0
2023-07-17 10:15:00,341.06,341.17,340.74,340.9,5401.0,329.0182,329.1244,328.7095,328.8639,5401.0
2023-07-17 10:20:00,341.16,341.23,340.74,340.99,2728.0,329.1147,329.1822,328.7095,328.9507,2728.0
2023-07-17 10:25:00,340.66,340.66,339.93,340.28,7730.0,328.6324,328.6324,327.9281,328.2658,7730.0
2023-07-17 10:30:00,340.47,341.03,339.99,340.02,5511.0,328.4491,328.9893,327.986,328.015,5511.0
2023-07-17 10:35:00,340.3,340.37,339.8,340.37,7822.0,328.2851,328.3526,327.8027,328.3526,7822.0
2023-07-17 10:40:00,340.28,341.17,340.28,341.17,6707.0,328.2658,329.1244,328.2658,329.1244,6707.0
2023-07-17 10:45:00,341.17,341.17,340.67,340.88,2213.0,329.1244,329.1244,328.642,328.8446,2213.0
2023-07-17 10:50:00,340.76,340.84,340.55,340.57,2500.0,328.7288,328.806,328.5262,328.5455,2500.0
2023-07-17 10:55:00,340.46,340.49,340.06,340.17,2000.0,328.4394,328.4684,328.0535,328.1597,2000.0
2023-07-17 11:00:00,340.42,340.69,340.19,340.19,1902.0,328.4008,328.6613,328.179,328.179,1902.0
2023-07-17 11:05:00,339.97,340.56,339.97,340.56,2646.0,327.9667,328.5359,327.9667,328.5359,2646.0
2023-07-17 11:10:00,340.48,340.88,340.46,340.88,2189.0,328.4587,328.8446,328.4394,328.8446,2189.0
2023-07-17 11:15:00,341.0,341.12,340.9,340.91,2695.0,328.9604,329.0761,328.8639,328.8735,2695.0
2023-07-17 11:20:00,340.94,341.36,340.79,341.36,1400.0,328.9025,329.3076,328.7578,329.3076,1400.0
2023-07-17 11:25:00,341.38,341.99,341.36,341.99,2628.0,329.3269,329.9154,329.3076,329.9154,2628.0
2023-07-17 11:30:00,342.03,342.03,341.66,341.66,703.0,329.954,329.954,329.5971,329.5971,703.0
2023-07-17 11:35:00,341.84,342.3,341.84,341.98,1334.0,329.7707,330.2145,329.7707,329.9058,1334.0
2023-07-17 11:40:00,342.07,342.14,341.55,341.6,5121.0,329.9926,330.0601,329.4909,329.5392,5121.0
2023-07-17 11:45:00,341.69,342.15,341.68,342.15,5606.0,329.626,330.0698,329.6163,330.0698,5606.0
2023-07-17 11:50:00,342.12,342.12,342.09,342.09,355.0,330.0408,330.0408,330.0119,330.0119,355.0
2023-07-17 11:55:00,342.16,342.16,342.01,342.01,400.0,330.0794,330.0794,329.9347,329.9347,400.0
2023-07-17 12:00:00,342.09,342.09,341.7,341.74,1777.0,330.0119,330.0119,329.6356,329.6742,1777.0
2023-07-17 12:05:00,341.82,341.82,341.27,341.55,2149.0,329.7514,329.7514,329.2208,329.4909,2149.0
2023-07-17 12:10:00,341.75,341.84,341.61,341.61,1925.0,329.6839,329.7707,329.5488,329.5488,1925.0
2023-07-17 12:15:00,341.17,341.46,341.1,341.38,1314.0,329.1244,329.4041,329.0568,329.3269,1314.0
2023-07-17 12:20:00,341.31,341.75,341.25,341.56,1600.0,329.2594,329.6839,329.2015,329.5006,1600.0
2023-07-17 12:25:00,341.56,341.61,341.49,341.49,300.0,329.5006,329.5488,329.4331,329.4331,300.0
2023-07-17 12:30:00,341.65,341.82,341.61,341.75,2464.0,329.5874,329.7514,329.5488,329.6839,2464.0
2023-07-17 12:35:00,341.68,341.68,341.31,341.37,1517.0,329.6163,329.6163,329.2594,329.3173,1517.0
2023-07-17 12:40:00,341.37,341.71,341.37,341.71,1223.0,329.3173,329.6453,329.3173,329.6453,1223.0
2023-07-17 12:45:00,341.79,341.84,341.3,341.43,2970.0,329.7225,329.7707,329.2498,329.3752,2970.0
2023-07-17 12:50:00,341.19,341.52,341.08,341.52,2505.0,329.1436,329.462,329.0375,329.462,2505.0
2023-07-17 12:55:00,341.59,341.86,341.58,341.73,1000.0,329.5295,329.79,329.5199,329.6646,1000.0
2023-07-17 13:00:00,341.75,341.81,341.65,341.65,1605.0,329.6839,329.7418,329.5874,329.5874,1605.0
2023-07-17 13:05:00,341.51,341.84,341.51,341.72,2625.0,329.4524,329.7707,329.4524,329.6549,2625.0
2023-07-17 13:10:00,341.61,341.91,341.54,341.91,1441.0,329.5488,329.8382,329.4813,329.8382,1441.0
2023-07-17 13:15:00,342.03,342.31,342.02,342.31,1308.0,329.954,330.2241,329.9443,330.2241,1308.0
2023-07-17 13:20:00,342.3,342.55,342.21,342.21,1443.0,330.2145,330.4556,330.1276,330.1276,1443.0
2023-07-17 13:25:00,342.34,342.42,342.01,342.13,3112.0,330.253,330.3302,329.9347,330.0505,3112.0
2023-07-17 13:30:00,342.17,342.17,341.85,341.94,2401.0,330.089,330.089,329.7803,329.8672,2401.0
2023-07-17 13:35:00,342.05,342.13,341.9,341.99,4187.0,329.9733,330.0505,329.8286,329.9154,4187.0
2023-07-17 13:40:00,342.06,342.45,341.8,342.45,6127.0,329.9829,330.3592,329.7321,330.3592,6127.0
2023-07-17 13:45:00,342.48,342.7,342.36,342.36,3007.0,330.3881,330.6003,330.2723,330.2723,3007.0
2023-07-17 13:50:00,342.21,342.21,341.79,341.79,1701.0,330.1276,330.1276,329.7225,329.7225,1701.0
2023-07-17 13:55:00,341.96,342.07,341.79,341.79,4900.0,329.8865,329.9926,329.7225,329.7225,4900.0
2023-07-17 14:00:00,341.85,341.85,341.54,341.74,1954.0,329.7803,329.7803,329.4813,329.6742,1954.0
2023-07-17 14:05:00,341.74,341.98,341.71,341.86,3300.0,329.6742,329.9058,329.6453,329.79,3300.0
2023-07-17 14:10:00,341.7,342.07,341.58,342.0,1400.0,329.6356,329.9926,329.5199,329.9251,1400.0
2023-07-17 14:15:00,342.02,342.34,342.01,342.28,4200.0,329.9443,330.253,329.9347,330.1952,4200.0
2023-07-17 14:20:00,342.34,342.83,342.34,342.82,3168.0,330.253,330.7257,330.253,330.7161,3168.0
2023-07-17 14:25:00,342.91,343.14,342.85,343.04,933.0,330.8029,331.0248,330.745,330.9283,933.0
2023-07-17 14:30:00,342.98,343.06,342.61,342.61,1649.0,330.8704,330.9476,330.5135,330.5135,1649.0
2023-07-17 14:35:00,342.74,342.74,342.27,342.27,1725.0,330.6389,330.6389,330.1855,330.1855,1725.0
2023-07-17 14:40:00,342.26,342.38,342.06,342.38,1941.0,330.1759,330.2916,329.9829,330.2916,1941.0
2023-07-17 14:45:00,342.56,342.74,342.33,342.74,3350.0,330.4653,330.6389,330.2434,330.6389,3350.0
2023-07-17 14:50:00,342.75,342.91,342.69,342.81,4813.0,330.6486,330.8029,330.5907,330.7065,4813.0
2023-07-17 14:55:00,342.74,342.83,342.63,342.72,1495.0,330.6389,330.7257,330.5328,330.6196,1495.0
2023-07-17 15:00:00,342.75,342.95,342.75,342.94,2454.0,330.6486,330.8415,330.6486,330.8319,2454.0
2023-07-17 15:05:00,342.83,342.83,342.73,342.74,1152.0,330.7257,330.7257,330.6293,330.6389,1152.0
2023-07-17 15:10:00,342.8,343.19,342.8,343.19,2939.0,330.6968,331.073,330.6968,331.073,2939.0
2023-07-17 15:15:00,343.09,343.41,342.88,343.41,1301.0,330.9766,331.2853,330.774,331.2853,1301.0
2023-07-17 15:20:00,343.58,343.67,343.22,343.25,1983.0,331.4493,331.5361,331.102,331.1309,1983.0
2023-07-17 15:25:00,343.25,343.44,342.9,342.92,2709.0,331.1309,331.3142,330.7933,330.8126,2709.0
2023-07-17 15:30:00,342.83,342.83,342.33,342.37,7021.0,330.7257,330.7257,330.2434,330.282,7021.0
2023-07-17 15:35:00,342.43,342.83,342.37,342.79,2931.0,330.3399,330.7257,330.282,330.6872,2931.0
2023-07-17 15:40:00,342.87,342.88,342.45,342.45,3718.0,330.7643,330.774,330.3592,330.3592,3718.0
2023-07-17 15:45:00,342.4,343.05,342.39,342.97,5713.0,330.3109,330.938,330.3013,330.8608,5713.0
2023-07-17 15:50:00,342.97,343.17,342.72,343.13,8395.0,330.8608,331.0537,330.6196,331.0152,8395.0
2023-07-17 15:55:00,343.18,343.28,342.53,342.6,17009.0,331.0634,331.1599,330.4363,330.5039,17009.0
2023-07-18 09:30:00,342.0,344.38,342.0,342.7,12554.0,329.9251,332.221,329.9251,330.6003,12554.0
2023-07-18 09:35:00,342.71,344.61,342.71,344.61,3383.0,330.61,332.4429,330.61,332.4429,3383.0
2023-07-18 09:40:00,344.0,344.51,344.0,344.25,842.0,331.8544,332.3464,331.8544,332.0956,842.0
2023-07-18 09:45:00,343.7,344.11,342.46,342.46,1097.0,331.565,331.9606,330.3688,330.3688,1097.0
2023-07-18 09:50:00,342.53,343.33,342.5,343.22,1860.0,330.4363,331.2081,330.4074,331.102,1860.0
2023-07-18 09:55:00,343.74,343.74,342.7,343.41,1700.0,331.6036,331.6036,330.6003,331.2853,1700.0
2023-07-18 10:00:00,343.68,343.68,343.27,343.54,2661.0,331.5457,331.5457,331.1502,331.4107,2661.0
2023-07-18 10:05:00,343.62,344.5,343.48,344.19,12318.0,331.4879,332.3368,331.3528,332.0377,12318.0
2023-07-18 10:10:00,344.31,344.32,343.6,343.64,2361.0,332.1535,332.1631,331.4686,331.5071,2361.0
2023-07-18 10:15:00,343.36,343.7,343.35,343.43,923.0,331.237,331.565,331.2274,331.3046,923.0
2023-07-18 10:20:00,343.61,344.18,343.45,344.17,4421.0,331.4782,332.0281,331.3239,332.0184,4421.0
2023-07-18 10:25:00,344.15,344.62,344.14,344.6,1547.0,331.9991,332.4525,331.9895,332.4333,1547.0
2023-07-18 10:30:00,344.49,344.49,344.23,344.23,310.0,332.3271,332.3271,332.0763,332.0763,310.0
2023-07-18 10:35:00,344.31,344.37,344.31,344.37,300.0,332.1535,332.2114,332.1535,332.2114,300.0
2023-07-18 10:40:00,344.44,345.06,344.44,344.99,7268.0,332.2789,332.877,332.2789,332.8095,7268.0
2023-07-18 10:45:00,345.0,345.13,344.86,345.05,921.0,332.8191,332.9445,332.6841,332.8674,921.0
2023-07-18 10:50:00,345.08,345.26,345.04,345.04,1300.0,332.8963,333.0699,332.8577,332.8577,1300.0
2023-07-18 10:55:00,345.15,345.45,344.95,345.44,1319.0,332.9638,333.2532,332.7709,333.2436,1319.0
2023-07-18 11:00:00,345.55,345.55,344.95,345.03,4606.0,333.3497,333.3497,332.7709,332.8481,4606.0
2023-07-18 11:05:00,345.06,345.12,344.78,344.99,1320.0,332.877,332.9349,332.6069,332.8095,1320.0
2023-07-18 11:10:00,344.96,345.41,344.96,344.96,14056.0,332.7805,333.2147,332.7805,332.7805,14056.0
2023-07-18 11:15:00,344.82,344.99,344.78,344.92,800.0,332.6455,332.8095,332.6069,332.742,800.0
2023-07-18 11:20:00,344.77,345.33,344.77,345.22,2055.0,332.5973,333.1375,332.5973,333.0314,2055.0
2023-07-18 11:25:00,345.2,345.7,345.0,345.7,2554.0,333.0121,333.4944,332.8191,333.4944,2554.0
2023-07-18 11:30:00,345.64,345.69,345.28,345.35,5400.0,333.4365,333.4848,333.0892,333.1568,5400.0
2023-07-18 11:35:00,345.36,345.62,345.31,345.42,2581.0,333.1664,333.4172,333.1182,333.2243,2581.0
2023-07-18 11:40:00,345.54,346.01,345.42,345.57,10436.0,333.3401,333.7935,333.2243,333.369,10436.0
2023-07-18 11:45:00,345.57,346.07,345.4,345.97,5156.0,333.369,333.8514,333.205,333.7549,5156.0
2023-07-18 11:50:00,345.89,346.41,345.75,345.75,9110.0,333.6777,334.1793,333.5426,333.5426,9110.0
2023-07-18 11:55:00,345.95,346.26,345.69,346.26,20833.0,333.7356,334.0346,333.4848,334.0346,20833.0
2023-07-18 12:00:00,346.1,346.13,345.58,345.89,3592.0,333.8803,333.9092,333.3787,333.6777,3592.0
2023-07-18 12:05:00,345.38,345.59,344.78,344.78,850.0,333.1857,333.3883,332.6069,332.6069,850.0
2023-07-18 12:10:00,345.24,345.27,344.62,344.63,1130.0,333.0507,333.0796,332.4525,332.4622,1130.0
2023-07-18 12:15:00,344.93,345.1,344.63,345.04,2859.0,332.7516,332.9156,332.4622,332.8577,2859.0
2023-07-18 12:20:00,345.04,345.07,344.55,344.55,1900.0,332.8577,332.8867,332.385,332.385,1900.0
2023-07-18 12:25:00,344.49,344.79,344.17,344.31,6816.0,332.3271,332.6165,332.0184,332.1535,6816.0
2023-07-18 12:30:00,344.27,344.61,344.27,344.31,1936.0,332.1149,332.4429,332.1149,332.1535,1936.0
2023-07-18 12:35:00,344.43,345.05,344.43,345.04,1195.0,332.2693,332.8674,332.2693,332.8577,1195.0
2023-07-18 12:40:00,345.15,345.18,344.83,344.84,2513.0,332.9638,332.9928,332.6551,332.6648,2513.0
2023-07-18 12:45:00,345.07,345.07,344.82,344.85,1411.0,332.8867,332.8867,332.6455,332.6744,1411.0
2023-07-18 12:50:00,344.92,345.03,344.74,345.03,2425.0,332.742,332.8481,332.5683,332.8481,2425.0
2023-07-18 12:55:00,345.1,345.34,344.93,345.34,1021.0,332.9156,333.1471,332.7516,333.1471,1021.0
2023-07-18 13:00:00,345.38,345.75,345.37,345.75,1100.0,333.1857,333.5426,333.1761,333.5426,1100.0
2023-07-18 13:05:00,345.81,345.88,345.71,345.71,900.0,333.6005,333.6681,333.5041,333.5041,900.0
2023-07-18 13:10:00,345.74,346.16,345.74,346.15,1200.0,333.533,333.9382,333.533,333.9285,1200.0
2023-07-18 13:15:00,346.15,346.15,345.93,345.93,415.0,333.9285,333.9285,333.7163,333.7163,415.0
2023-07-18 13:20:00,345.63,345.86,345.56,345.83,1570.0,333.4269,333.6488,333.3594,333.6198,1570.0
2023-07-18 13:25:00,345.69,345.69,345.61,345.61,603.0,333.4848,333.4848,333.4076,333.4076,603.0
2023-07-18 13:30:00,345.67,345.74,345.54,345.59,2641.0,333.4655,333.533,333.3401,333.3883,2641.0
2023-07-18 13:35:00,345.38,345.38,345.2,345.29,725.0,333.1857,333.1857,333.0121,333.0989,725.0
2023-07-18 13:40:00,345.33,345.55,345.33,345.46,420.0,333.1375,333.3497,333.1375,333.2629,420.0
2023-07-18 13:45:00,345.39,345.39,345.18,345.22,700.0,333.1954,333.1954,332.9928,333.0314,700.0
2023-07-18 13:50:00,345.38,345.42,345.23,345.42,1737.0,333.1857,333.2243,333.041,333.2243,1737.0
2023-07-18 13:55:00,345.38,345.61,345.33,345.61,3323.0,333.1857,333.4076,333.1375,333.4076,3323.0
2023-07-18 14:00:00,345.61,345.74,345.52,345.61,12637.0,333.4076,333.533,333.3208,333.4076,12637.0
2023-07-18 14:05:00,345.62,345.64,345.51,345.52,4400.0,333.4172,333.4365,333.3111,333.3208,4400.0
2023-07-18 14:10:00,345.63,346.4,345.52,346.32,8337.0,333.4269,334.1697,333.3208,334.0925,8337.0
2023-07-18 14:15:00,346.36,346.44,346.12,346.25,2900.0,334.1311,334.2083,333.8996,334.025,2900.0
2023-07-18 14:20:00,346.41,346.61,345.98,346.07,9509.0,334.1793,334.3723,333.7645,333.8514,9509.0
2023-07-18 14:25:00,345.98,346.65,345.87,346.43,4230.0,333.7645,334.4109,333.6584,334.1986,4230.0
2023-07-18 14:30:00,346.61,346.69,346.12,346.12,7442.0,334.3723,334.4495,333.8996,333.8996,7442.0
2023-07-18 14:35:00,346.07,346.24,345.86,346.24,2940.0,333.8514,334.0153,333.6488,334.0153,2940.0
2023-07-18 14:40:00,346.1,346.42,346.06,346.23,9965.0,333.8803,334.189,333.8417,334.0057,9965.0
2023-07-18 14:45:00,346.25,346.86,346.24,346.58,2516.0,334.025,334.6135,334.0153,334.3433,2516.0
2023-07-18 14:50:00,346.62,346.66,346.41,346.66,2800.0,334.3819,334.4205,334.1793,334.4205,2800.0
2023-07-18 14:55:00,346.66,346.97,346.66,346.97,3011.0,334.4205,334.7196,334.4205,334.7196,3011.0
2023-07-18 15:00:00,346.97,347.44,346.96,347.44,4494.0,334.7196,335.173,334.7099,335.173,4494.0
2023-07-18 15:05:00,347.57,347.87,347.57,347.81,3729.0,335.2984,335.5878,335.2984,335.5299,3729.0
2023-07-18 15:10:00,347.87,348.52,347.83,348.36,5293.0,335.5878,336.2148,335.5492,336.0605,5293.0
2023-07-18 15:15:00,348.52,348.52,347.79,347.94,4307.0,336.2148,336.2148,335.5106,335.6553,4307.0
2023-07-18 15:20:00,347.98,347.98,347.65,347.72,1922.0,335.6939,335.6939,335.3756,335.4431,1922.0
2023-07-18 15:25:00,347.63,347.63,347.36,347.46,2277.0,335.3563,335.3563,335.0958,335.1923,2277.0
2023-07-18 15:30:00,347.55,347.55,347.12,347.39,4194.0,335.2791,335.2791,334.8643,335.1247,4194.0
2023-07-18 15:35:00,347.33,347.53,347.2,347.2,3960.0,335.0669,335.2598,334.9415,334.9415,3960.0
2023-07-18 15:40:00,347.27,347.52,347.23,347.52,4004.0,335.009,335.2502,334.9704,335.2502,4004.0
2023-07-18 15:45:00,347.5,347.63,347.17,347.35,7535.0,335.2309,335.3563,334.9125,335.0862,7535.0
2023-07-18 15:50:00,347.49,347.74,347.18,347.23,11356.0,335.2212,335.4624,334.9222,334.9704,11356.0
2023-07-18 15:55:00,347.3,347.33,346.82,347.14,31679.0,335.0379,335.0669,334.5749,334.8836,31679.0
2023-07-19 09:30:00,345.42,345.42,343.86,344.1,22335.0,333.2243,333.2243,331.7194,331.9509,22335.0
2023-07-19 09:35:00,345.51,345.51,343.6,343.6,3602.0,333.3111,333.3111,331.4686,331.4686,3602.0
2023-07-19 09:40:00,343.87,344.58,343.42,344.56,3634.0,331.729,332.414,331.2949,332.3947,3634.0
2023-07-19 09:45:00,344.73,344.86,343.56,344.01,3395.0,332.5587,332.6841,331.43,331.8641,3395.0
2023-07-19 09:50:00,343.99,344.01,343.03,343.67,4995.0,331.8448,331.8641,330.9187,331.5361,4995.0
2023-07-19 09:55:00,343.65,344.53,343.01,343.95,12024.0,331.5168,332.3657,330.8994,331.8062,12024.0
2023-07-19 10:00:00,344.69,344.69,344.2,344.3,2056.0,332.5201,332.5201,332.0474,332.1438,2056.0
2023-07-19 10:05:00,343.93,344.53,343.8,344.35,1700.0,331.7869,332.3657,331.6615,332.1921,1700.0
2023-07-19 10:10:00,344.35,344.67,344.32,344.67,1946.0,332.1921,332.5008,332.1631,332.5008,1946.0
2023-07-19 10:15:00,344.37,344.98,344.19,344.2,2963.0,332.2114,332.7998,332.0377,332.0474,2963.0
2023-07-19 10:20:00,344.35,344.74,344.17,344.56,2429.0,332.1921,332.5683,332.0184,332.3947,2429.0
2023-07-19 10:25:00,344.54,344.65,344.06,344.1,4216.0,332.3754,332.4815,331.9123,331.9509,4216.0
2023-07-19 10:30:00,343.94,344.17,343.65,343.74,2700.0,331.7966,332.0184,331.5168,331.6036,2700.0
2023-07-19 10:35:00,343.67,343.67,342.53,342.53,3889.0,331.5361,331.5361,330.4363,330.4363,3889.0
2023-07-19 10:40:00,342.59,342.95,342.34,342.55,2006.0,330.4942,330.8415,330.253,330.4556,2006.0
2023-07-19 10:45:00,342.38,342.61,341.18,341.2,2628.0,330.2916,330.5135,329.134,329.1533,2628.0
2023-07-19 10:50:00,341.28,341.62,339.45,339.45,4786.0,329.2305,329.5585,327.4651,327.4651,4786.0
2023-07-19 10:55:00,339.01,340.55,339.01,340.22,6068.0,327.0406,328.5262,327.0406,328.2079,6068.0
2023-07-19 11:00:00,340.39,340.64,339.83,340.51,3615.0,328.3719,328.6131,327.8317,328.4877,3615.0
2023-07-19 11:05:00,340.51,341.46,340.46,341.46,6362.0,328.4877,329.4041,328.4394,329.4041,6362.0
2023-07-19 11:10:00,341.37,342.26,341.37,342.25,3889.0,329.3173,330.1759,329.3173,330.1662,3889.0
2023-07-19 11:15:00,342.26,342.52,342.03,342.21,5418.0,330.1759,330.4267,329.954,330.1276,5418.0
2023-07-19 11:20:00,342.02,342.02,340.72,340.93,9643.0,329.9443,329.9443,328.6902,328.8928,9643.0
2023-07-19 11:25:00,340.94,341.14,340.78,340.87,7053.0,328.9025,329.0954,328.7481,328.8349,7053.0
2023-07-19 11:30:00,340.78,341.86,340.75,341.64,9096.0,328.7481,329.79,328.7192,329.5778,9096.0
2023-07-19 11:35:00,341.6,341.96,341.2,341.47,5458.0,329.5392,329.8865,329.1533,329.4138,5458.0
2023-07-19 11:40:00,341.51,341.8,341.51,341.77,4093.0,329.4524,329.7321,329.4524,329.7032,4093.0
2023-07-19 11:45:00,341.75,341.85,341.63,341.7,2700.0,329.6839,329.7803,329.5681,329.6356,2700.0
2023-07-19 11:50:00,341.66,341.66,341.45,341.53,2591.0,329.5971,329.5971,329.3945,329.4716,2591.0
2023-07-19 11:55:00,341.53,341.77,341.53,341.75,1990.0,329.4716,329.7032,329.4716,329.6839,1990.0
2023-07-19 12:00:00,341.75,341.89,341.56,341.6,2271.0,329.6839,329.8189,329.5006,329.5392,2271.0
2023-07-19 12:05:00,341.75,341.75,341.17,341.37,2063.0,329.6839,329.6839,329.1244,329.3173,2063.0
2023-07-19 12:10:00,341.44,341.54,341.31,341.35,1937.0,329.3848,329.4813,329.2594,329.298,1937.0
2023-07-19 12:15:00,341.31,341.79,341.31,341.46,1700.0,329.2594,329.7225,329.2594,329.4041,1700.0
2023-07-19 12:20:00,341.6,341.68,341.12,341.34,4272.0,329.5392,329.6163,329.0761,329.2884,4272.0
2023-07-19 12:25:00,340.91,341.11,340.77,340.95,5450.0,328.8735,329.0665,328.7385,328.9121,5450.0
2023-07-19 12:30:00,340.65,340.85,340.4,340.6,4405.0,328.6227,328.8157,328.3815,328.5745,4405.0
2023-07-19 12:35:00,340.5,340.65,340.24,340.27,1601.0,328.478,328.6227,328.2272,328.2561,1601.0
2023-07-19 12:40:00,340.3,340.76,340.3,340.75,1911.0,328.2851,328.7288,328.2851,328.7192,1911.0
2023-07-19 12:45:00,340.75,340.78,340.67,340.71,1490.0,328.7192,328.7481,328.642,328.6806,1490.0
2023-07-19 12:50:00,340.7,341.12,340.7,341.0,5515.0,328.6709,329.0761,328.6709,328.9604,5515.0
2023-07-19 12:55:00,340.97,341.4,340.95,341.39,2411.0,328.9314,329.3462,328.9121,329.3366,2411.0
2023-07-19 13:00:00,341.54,341.54,341.3,341.3,1324.0,329.4813,329.4813,329.2498,329.2498,1324.0
2023-07-19 13:05:00,341.15,341.33,340.73,340.78,1871.0,329.1051,329.2787,328.6999,328.7481,1871.0
2023-07-19 13:10:00,340.75,342.04,340.75,341.96,3996.0,328.7192,329.9636,328.7192,329.8865,3996.0
2023-07-19 13:15:00,341.82,342.29,341.82,342.14,3192.0,329.7514,330.2048,329.7514,330.0601,3192.0
2023-07-19 13:20:00,342.1,342.18,341.97,342.18,600.0,330.0215,330.0987,329.8961,330.0987,600.0
2023-07-19 13:25:00,342.03,342.34,341.93,342.07,1725.0,329.954,330.253,329.8575,329.9926,1725.0
2023-07-19 13:30:00,342.15,342.23,342.07,342.23,300.0,330.0698,330.1469,329.9926,330.1469,300.0
2023-07-19 13:35:00,342.15,342.49,342.08,342.49,3078.0,330.0698,330.3977,330.0022,330.3977,3078.0
2023-07-19 13:40:00,342.53,342.79,342.49,342.78,1526.0,330.4363,330.6872,330.3977,330.6775,1526.0
2023-07-19 13:45:00,342.59,342.71,342.55,342.63,2200.0,330.4942,330.61,330.4556,330.5328,2200.0
2023-07-19 13:50:00,342.54,342.62,342.49,342.62,500.0,330.446,330.5232,330.3977,330.5232,500.0
2023-07-19 13:55:00,342.6,342.78,342.59,342.78,600.0,330.5039,330.6775,330.4942,330.6775,600.0
2023-07-19 14:00:00,342.81,342.92,342.79,342.87,1101.0,330.7065,330.8126,330.6872,330.7643,1101.0
2023-07-19 14:05:00,342.79,342.96,342.38,342.38,4368.0,330.6872,330.8512,330.2916,330.2916,4368.0
2023-07-19 14:10:00,342.46,342.46,342.06,342.06,6922.0,330.3688,330.3688,329.9829,329.9829,6922.0
2023-07-19 14:15:00,342.04,342.07,341.86,342.06,1220.0,329.9636,329.9926,329.79,329.9829,1220.0
2023-07-19 14:20:00,342.24,342.4,342.16,342.35,1510.0,330.1566,330.3109,330.0794,330.2627,1510.0
2023-07-19 14:25:00,342.39,342.59,342.24,342.31,2699.0,330.3013,330.4942,330.1566,330.2241,2699.0
2023-07-19 14:30:00,342.55,343.05,342.54,343.05,900.0,330.4556,330.938,330.446,330.938,900.0
2023-07-19 14:35:00,343.05,343.23,343.05,343.13,1225.0,330.938,331.1116,330.938,331.0152,1225.0
2023-07-19 14:40:00,343.17,343.46,343.07,343.07,1477.0,331.0537,331.3335,330.9573,330.9573,1477.0
2023-07-19 14:45:00,343.07,343.07,342.81,342.81,3400.0,330.9573,330.9573,330.7065,330.7065,3400.0
2023-07-19 14:50:00,342.93,343.06,342.69,342.69,1385.0,330.8222,330.9476,330.5907,330.5907,1385.0
2023-07-19 14:55:00,342.96,343.1,342.74,343.09,1395.0,330.8512,330.9862,330.6389,330.9766,1395.0
2023-07-19 15:00:00,343.23,343.39,343.23,343.35,851.0,331.1116,331.266,331.1116,331.2274,851.0
2023-07-19 15:05:00,343.18,343.32,343.08,343.31,1200.0,331.0634,331.1984,330.9669,331.1888,1200.0
2023-07-19 15:10:00,343.13,343.25,343.03,343.21,1201.0,331.0152,331.1309,330.9187,331.0923,1201.0
2023-07-19 15:15:00,343.3,343.64,343.25,343.59,1900.0,331.1792,331.5071,331.1309,331.4589,1900.0
2023-07-19 15:20:00,343.65,343.69,343.01,343.21,5756.0,331.5168,331.5554,330.8994,331.0923,5756.0
2023-07-19 15:25:00,343.21,343.84,343.12,343.69,1485.0,331.0923,331.7001,331.0055,331.5554,1485.0
2023-07-19 15:30:00,343.59,344.08,343.56,343.88,3775.0,331.4589,331.9316,331.43,331.7387,3775.0
2023-07-19 15:35:00,343.79,343.94,343.5,343.69,4447.0,331.6519,331.7966,331.3721,331.5554,4447.0
2023-07-19 15:40:00,343.75,344.08,343.72,344.07,3656.0,331.6133,331.9316,331.5843,331.922,3656.0
2023-07-19 15:45:00,343.94,344.05,343.82,343.84,9079.0,331.7966,331.9027,331.6808,331.7001,9079.0
2023-07-19 15:50:00,343.89,344.6,343.89,344.09,12096.0,331.7483,332.4333,331.7483,331.9413,12096.0
2023-07-19 15:55:00,344.05,344.31,343.74,343.83,42760.0,331.9027,332.1535,331.6036,331.6904,42760.0
2023-07-20 09:30:00,343.96,344.41,343.01,343.19,14526.0,331.8158,332.25,330.8994,331.073,14526.0
2023-07-20 09:35:00,343.19,344.12,342.16,344.08,17757.0,331.073,331.9702,330.0794,331.9316,17757.0
2023-07-20 09:40:00,344.09,344.1,340.6,340.75,11868.0,331.9413,331.9509,328.5745,328.7192,11868.0
2023-07-20 09:45:00,340.75,341.69,340.54,341.61,8230.0,328.7192,329.626,328.5166,329.5488,8230.0
2023-07-20 09:50:00,341.6,342.16,341.22,341.78,6952.0,329.5392,330.0794,329.1726,329.7128,6952.0
2023-07-20 09:55:00,342.0,342.11,340.96,341.85,13636.0,329.9251,330.0312,328.9218,329.7803,13636.0
2023-07-20 10:00:00,341.84,342.45,341.71,341.99,17335.0,329.7707,330.3592,329.6453,329.9154,17335.0
2023-07-20 10:05:00,342.17,342.79,342.16,342.16,4131.0,330.089,330.6872,330.0794,330.0794,4131.0
2023-07-20 10:10:00,341.93,342.03,341.9,341.93,600.0,329.8575,329.954,329.8286,329.8575,600.0
2023-07-20 10:15:00,341.79,341.79,340.8,341.25,6514.0,329.7225,329.7225,328.7674,329.2015,6514.0
2023-07-20 10:20:00,341.46,341.71,340.93,341.35,6801.0,329.4041,329.6453,328.8928,329.298,6801.0
2023-07-20 10:25:00,341.23,342.0,340.92,341.75,46741.0,329.1822,329.9251,328.8832,329.6839,46741.0
2023-07-20 10:30:00,341.99,342.72,341.93,342.6,2500.0,329.9154,330.6196,329.8575,330.5039,2500.0
2023-07-20 10:35:00,342.69,342.95,341.77,341.77,1968.0,330.5907,330.8415,329.7032,329.7032,1968.0
2023-07-20 10:40:00,341.72,342.23,341.5,341.92,6680.0,329.6549,330.1469,329.4427,329.8479,6680.0
2023-07-20 10:45:00,342.23,342.76,342.22,342.75,1773.0,330.1469,330.6582,330.1373,330.6486,1773.0
2023-07-20 10:50:00,342.76,343.69,342.76,343.42,4328.0,330.6582,331.5554,330.6582,331.2949,4328.0
2023-07-20 10:55:00,343.36,343.36,342.61,342.99,640.0,331.237,331.237,330.5135,330.8801,640.0
2023-07-20 11:00:00,342.95,343.51,342.93,343.25,1695.0,330.8415,331.3817,330.8222,331.1309,1695.0
2023-07-20 11:05:00,343.22,343.63,343.22,343.63,500.0,331.102,331.4975,331.102,331.4975,500.0
2023-07-20 11:10:00,343.99,344.02,343.51,343.86,2297.0,331.8448,331.8737,331.3817,331.7194,2297.0
2023-07-20 11:15:00,343.93,344.27,343.93,344.02,715.0,331.7869,332.1149,331.7869,331.8737,715.0
2023-07-20 11:20:00,343.99,344.06,343.32,343.32,2025.0,331.8448,331.9123,331.1984,331.1984,2025.0
2023-07-20 11:25:00,343.6,343.73,343.28,343.28,920.0,331.4686,331.594,331.1599,331.1599,920.0
2023-07-20 11:30:00,343.28,343.31,343.13,343.31,1000.0,331.1599,331.1888,331.0152,331.1888,1000.0
2023-07-20 11:35:00,343.28,343.89,343.21,343.85,1500.0,331.1599,331.7483,331.0923,331.7097,1500.0
2023-07-20 11:40:00,344.07,344.54,343.94,344.5,6277.0,331.922,332.3754,331.7966,332.3368,6277.0
2023-07-20 11:45:00,344.03,344.03,343.52,343.83,3094.0,331.8834,331.8834,331.3914,331.6904,3094.0
2023-07-20 11:50:00,343.67,344.15,343.67,344.0,903.0,331.5361,331.9991,331.5361,331.8544,903.0
2023-07-20 11:55:00,344.04,344.04,343.19,343.19,1700.0,331.893,331.893,331.073,331.073,1700.0
2023-07-20 12:00:00,343.32,343.32,342.74,343.11,4827.0,331.1984,331.1984,330.6389,330.9959,4827.0
2023-07-20 12:05:00,343.28,343.5,343.27,343.48,1190.0,331.1599,331.3721,331.1502,331.3528,1190.0
2023-07-20 12:10:00,343.62,344.52,343.61,343.83,4665.0,331.4879,332.3561,331.4782,331.6904,4665.0
2023-07-20 12:15:00,344.17,344.18,343.76,343.99,1601.0,332.0184,332.0281,331.6229,331.8448,1601.0
2023-07-20 12:20:00,343.81,343.81,343.16,343.17,2974.0,331.6711,331.6711,331.0441,331.0537,2974.0
2023-07-20 12:25:00,343.32,343.48,342.83,342.84,8449.0,331.1984,331.3528,330.7257,330.7354,8449.0
2023-07-20 12:30:00,342.95,343.18,342.49,342.92,3183.0,330.8415,331.0634,330.3977,330.8126,3183.0
2023-07-20 12:35:00,342.73,343.06,342.27,342.43,2020.0,330.6293,330.9476,330.1855,330.3399,2020.0
2023-07-20 12:40:00,342.66,343.03,342.65,342.8,2300.0,330.5617,330.9187,330.5521,330.6968,2300.0
2023-07-20 12:45:00,342.67,343.21,342.66,343.21,1175.0,330.5714,331.0923,330.5617,331.0923,1175.0
2023-07-20 12:50:00,343.19,343.23,342.92,343.07,1708.0,331.073,331.1116,330.8126,330.9573,1708.0
2023-07-20 12:55:00,343.07,343.07,342.62,342.81,2100.0,330.9573,330.9573,330.5232,330.7065,2100.0
2023-07-20 13:00:00,342.68,342.94,342.44,342.45,2540.0,330.581,330.8319,330.3495,330.3592,2540.0
2023-07-20 13:05:00,342.72,343.02,342.55,342.56,2425.0,330.6196,330.909,330.4556,330.4653,2425.0
2023-07-20 13:10:00,342.79,343.02,342.79,342.98,742.0,330.6872,330.909,330.6872,330.8704,742.0
2023-07-20 13:15:00,342.84,342.84,342.11,342.12,2721.0,330.7354,330.7354,330.0312,330.0408,2721.0
2023-07-20 13:20:00,342.35,342.65,342.34,342.62,2912.0,330.2627,330.5521,330.253,330.5232,2912.0
2023-07-20 13:25:00,342.78,342.83,342.69,342.83,1125.0,330.6775,330.7257,330.5907,330.7257,1125.0
2023-07-20 13:30:00,342.72,342.88,342.72,342.88,1245.0,330.6196,330.774,330.6196,330.774,1245.0
2023-07-20 13:35:00,342.92,342.97,342.13,342.13,2501.0,330.8126,330.8608,330.0505,330.0505,2501.0
2023-07-20 13:40:00,342.0,342.17,341.83,341.92,2857.0,329.9251,330.089,329.7611,329.8479,2857.0
2023-07-20 13:45:00,341.77,341.82,341.53,341.66,1645.0,329.7032,329.7514,329.4716,329.5971,1645.0
2023-07-20 13:50:00,341.73,342.07,341.73,342.07,3345.0,329.6646,329.9926,329.6646,329.9926,3345.0
2023-07-20 13:55:00,341.66,342.3,341.65,342.0,959.0,329.5971,330.2145,329.5874,329.9251,959.0
2023-07-20 14:00:00,341.97,342.34,341.83,342.34,1688.0,329.8961,330.253,329.7611,330.253,1688.0
2023-07-20 14:05:00,342.31,342.89,341.94,342.79,2642.0,330.2241,330.7836,329.8672,330.6872,2642.0
2023-07-20 14:10:00,342.91,342.91,342.35,342.52,1897.0,330.8029,330.8029,330.2627,330.4267,1897.0
2023-07-20 14:15:00,342.34,342.45,342.23,342.23,1455.0,330.253,330.3592,330.1469,330.1469,1455.0
2023-07-20 14:20:00,342.22,342.85,342.13,342.54,1739.0,330.1373,330.745,330.0505,330.446,1739.0
2023-07-20 14:25:00,342.49,342.58,341.9,342.01,2028.0,330.3977,330.4846,329.8286,329.9347,2028.0
2023-07-20 14:30:00,341.97,342.64,341.8,342.5,5364.0,329.8961,330.5425,329.7321,330.4074,5364.0
2023-07-20 14:35:00,342.48,342.78,342.29,342.64,5821.0,330.3881,330.6775,330.2048,330.5425,5821.0
2023-07-20 14:40:00,342.38,342.48,342.26,342.48,2001.0,330.2916,330.3881,330.1759,330.3881,2001.0
2023-07-20 14:45:00,342.35,342.92,342.35,342.79,3500.0,330.2627,330.8126,330.2627,330.6872,3500.0
2023-07-20 14:50:00,342.85,343.17,342.75,342.88,2001.0,330.745,331.0537,330.6486,330.774,2001.0
2023-07-20 14:55:00,342.65,342.65,342.02,342.13,3440.0,330.5521,330.5521,329.9443,330.0505,3440.0
2023-07-20 15:00:00,342.45,342.45,341.7,341.7,6431.0,330.3592,330.3592,329.6356,329.6356,6431.0
2023-07-20 15:05:00,341.68,341.94,341.66,341.88,1100.0,329.6163,329.8672,329.5971,329.8093,1100.0
2023-07-20 15:10:00,341.93,342.46,341.93,342.46,2367.0,329.8575,330.3688,329.8575,330.3688,2367.0
2023-07-20 15:15:00,342.29,342.34,341.86,342.23,1868.0,330.2048,330.253,329.79,330.1469,1868.0
2023-07-20 15:20:00,342.23,342.43,342.21,342.22,1100.0,330.1469,330.3399,330.1276,330.1373,1100.0
2023-07-20 15:25:00,342.21,342.27,341.78,341.86,3592.0,330.1276,330.1855,329.7128,329.79,3592.0
2023-07-20 15:30:00,342.12,342.54,342.11,342.21,2843.0,330.0408,330.446,330.0312,330.1276,2843.0
2023-07-20 15:35:00,342.16,342.37,341.99,342.06,3267.0,330.0794,330.282,329.9154,329.9829,3267.0
2023-07-20 15:40:00,342.01,342.33,341.73,341.9,9715.0,329.9347,330.2434,329.6646,329.8286,9715.0
2023-07-20 15:45:00,341.67,342.14,341.48,341.96,9255.0,329.6067,330.0601,329.4234,329.8865,9255.0
2023-07-20 15:50:00,341.94,343.03,341.82,342.9,17096.0,329.8672,330.9187,329.7514,330.7933,17096.0
2023-07-20 15:55:00,342.91,343.1,342.51,342.53,34381.0,330.8029,330.9862,330.417,330.4363,34381.0
2023-07-21 09:30:00,343.6,343.6,342.3,342.3,15556.0,331.4686,331.4686,330.2145,330.2145,15556.0
2023-07-21 09:35:00,342.69,343.05,342.69,343.05,523.0,330.5907,330.938,330.5907,330.938,523.0
2023-07-21 09:40:00,343.29,344.0,342.09,342.09,6232.0,331.1695,331.8544,330.0119,330.0119,6232.0
2023-07-21 09:45:00,341.96,342.07,341.37,342.06,3597.0,329.8865,329.9926,329.3173,329.9829,3597.0
2023-07-21 09:50:00,341.69,342.03,341.0,341.55,5564.0,329.626,329.954,328.9604,329.4909,5564.0
2023-07-21 09:55:00,341.71,342.34,341.7,341.96,12740.0,329.6453,330.253,329.6356,329.8865,12740.0
2023-07-21 10:00:00,342.18,342.41,340.61,341.03,8403.0,330.0987,330.3206,328.5841,328.9893,8403.0
2023-07-21 10:05:00,340.99,341.31,340.77,341.21,2106.0,328.9507,329.2594,328.7385,329.1629,2106.0
2023-07-21 10:10:00,340.98,341.49,340.98,340.98,852.0,328.9411,329.4331,328.9411,328.9411,852.0
2023-07-21 10:15:00,341.2,341.78,341.2,341.32,1768.0,329.1533,329.7128,329.1533,329.2691,1768.0
2023-07-21 10:20:00,341.59,341.67,341.13,341.13,2777.0,329.5295,329.6067,329.0858,329.0858,2777.0
2023-07-21 10:25:00,340.81,340.81,340.21,340.21,1179.0,328.7771,328.7771,328.1982,328.1982,1179.0
2023-07-21 10:30:00,340.5,341.16,340.5,340.95,1145.0,328.478,329.1147,328.478,328.9121,1145.0
2023-07-21 10:35:00,341.29,341.3,341.15,341.29,1017.0,329.2401,329.2498,329.1051,329.2401,1017.0
2023-07-21 10:40:00,341.73,341.73,341.38,341.59,907.0,329.6646,329.6646,329.3269,329.5295,907.0
2023-07-21 10:45:00,341.44,341.45,341.11,341.23,8883.0,329.3848,329.3945,329.0665,329.1822,8883.0
2023-07-21 10:50:00,341.25,341.5,341.09,341.15,3100.0,329.2015,329.4427,329.0472,329.1051,3100.0
2023-07-21 10:55:00,341.33,341.38,341.03,341.38,700.0,329.2787,329.3269,328.9893,329.3269,700.0
2023-07-21 11:00:00,341.28,341.63,341.08,341.24,2720.0,329.2305,329.5681,329.0375,329.1919,2720.0
2023-07-21 11:05:00,341.24,341.25,341.08,341.11,900.0,329.1919,329.2015,329.0375,329.0665,900.0
2023-07-21 11:10:00,341.32,341.62,340.82,341.56,4600.0,329.2691,329.5585,328.7867,329.5006,4600.0
2023-07-21 11:15:00,341.53,341.53,341.1,341.26,1231.0,329.4716,329.4716,329.0568,329.2112,1231.0
2023-07-21 11:20:00,341.27,341.27,340.76,340.76,400.0,329.2208,329.2208,328.7288,328.7288,400.0
2023-07-21 11:25:00,340.56,340.56,340.56,340.56,100.0,328.5359,328.5359,328.5359,328.5359,100.0
2023-07-21 11:30:00,340.75,340.75,340.19,340.19,956.0,328.7192,328.7192,328.179,328.179,956.0
2023-07-21 11:35:00,340.44,340.61,340.28,340.53,700.0,328.4201,328.5841,328.2658,328.507,700.0
2023-07-21 11:40:00,340.57,340.69,340.38,340.38,3205.0,328.5455,328.6613,328.3622,328.3622,3205.0
2023-07-21 11:45:00,340.34,340.37,340.08,340.28,3545.0,328.3237,328.3526,328.0728,328.2658,3545.0
2023-07-21 11:50:00,340.32,340.79,340.32,340.55,2486.0,328.3044,328.7578,328.3044,328.5262,2486.0
2023-07-21 11:55:00,340.19,340.55,340.19,340.55,242.0,328.179,328.5262,328.179,328.5262,242.0
2023-07-21 12:00:00,340.22,340.25,340.02,340.25,1200.0,328.2079,328.2368,328.015,328.2368,1200.0
2023-07-21 12:05:00,340.01,340.21,340.01,340.18,555.0,328.0053,328.1982,328.0053,328.1693,555.0
2023-07-21 12:10:00,339.91,339.91,339.78,339.78,400.0,327.9088,327.9088,327.7834,327.7834,400.0
2023-07-21 12:15:00,339.85,340.18,339.69,340.18,2317.0,327.851,328.1693,327.6966,328.1693,2317.0
2023-07-21 12:20:00,339.93,339.94,339.24,339.24,2846.0,327.9281,327.9378,327.2625,327.2625,2846.0
2023-07-21 12:25:00,339.22,339.41,338.42,338.54,3538.0,327.2432,327.4265,326.4714,326.5872,3538.0
2023-07-21 12:30:00,338.52,338.54,338.1,338.25,1700.0,326.5679,326.5872,326.1627,326.3075,1700.0
2023-07-21 12:35:00,338.25,338.25,337.67,338.01,2871.0,326.3075,326.3075,325.7479,326.0759,2871.0
2023-07-21 12:40:00,338.14,338.31,337.92,338.26,2700.0,326.2013,326.3653,325.9891,326.3171,2700.0
2023-07-21 12:45:00,338.25,338.78,338.21,338.59,4931.0,326.3075,326.8187,326.2689,326.6354,4931.0
2023-07-21 12:50:00,338.7,338.92,338.59,338.92,900.0,326.7416,326.9538,326.6354,326.9538,900.0
2023-07-21 12:55:00,338.71,338.98,338.67,338.8,1600.0,326.7512,327.0117,326.7126,326.838,1600.0
2023-07-21 13:00:00,338.99,339.16,338.93,339.0,1050.0,327.0213,327.1853,326.9634,327.031,1050.0
2023-07-21 13:05:00,339.04,339.8,339.04,339.66,6300.0,327.0696,327.8027,327.0696,327.6677,6300.0
2023-07-21 13:10:00,339.68,339.77,339.29,339.4,1378.0,327.687,327.7738,327.3107,327.4168,1378.0
2023-07-21 13:15:00,339.34,339.57,339.32,339.32,1148.0,327.359,327.5808,327.3397,327.3397,1148.0
2023-07-21 13:20:00,339.52,339.66,339.25,339.25,1186.0,327.5326,327.6677,327.2721,327.2721,1186.0
2023-07-21 13:25:00,339.14,339.26,338.99,338.99,2040.0,327.166,327.2818,327.0213,327.0213,2040.0
2023-07-21 13:30:00,339.16,339.86,339.15,339.52,4059.0,327.1853,327.8606,327.1757,327.5326,4059.0
2023-07-21 13:35:00,339.73,339.93,339.73,339.93,700.0,327.7352,327.9281,327.7352,327.9281,700.0
2023-07-21 13:40:00,339.99,340.39,339.98,340.24,400.0,327.986,328.3719,327.9764,328.2272,400.0
2023-07-21 13:45:00,340.21,340.35,340.11,340.35,1100.0,328.1982,328.3333,328.1018,328.3333,1100.0
2023-07-21 13:50:00,340.5,340.59,340.28,340.31,3574.0,328.478,328.5648,328.2658,328.2947,3574.0
2023-07-21 13:55:00,340.09,340.17,339.7,339.7,1643.0,328.0825,328.1597,327.7063,327.7063,1643.0
2023-07-21 14:00:00,339.79,339.82,339.26,339.26,988.0,327.7931,327.822,327.2818,327.2818,988.0
2023-07-21 14:05:00,339.34,339.8,339.29,339.8,2352.0,327.359,327.8027,327.3107,327.8027,2352.0
2023-07-21 14:10:00,339.81,339.82,339.14,339.14,1863.0,327.8124,327.822,327.166,327.166,1863.0
2023-07-21 14:15:00,339.11,339.3,338.9,338.9,1138.0,327.1371,327.3204,326.9345,326.9345,1138.0
2023-07-21 14:20:00,339.04,339.08,338.81,338.81,1105.0,327.0696,327.1081,326.8477,326.8477,1105.0
2023-07-21 14:25:00,338.63,338.81,338.56,338.56,1100.0,326.674,326.8477,326.6065,326.6065,1100.0
2023-07-21 14:30:00,338.63,338.99,338.62,338.68,3143.0,326.674,327.0213,326.6644,326.7223,3143.0
2023-07-21 14:35:00,338.87,339.02,338.85,338.85,1334.0,326.9056,327.0503,326.8863,326.8863,1334.0
2023-07-21 14:40:00,338.85,339.13,338.85,339.06,2300.0,326.8863,327.1564,326.8863,327.0889,2300.0
2023-07-21 14:45:00,339.06,339.2,338.97,338.99,2682.0,327.0889,327.2239,327.002,327.0213,2682.0
2023-07-21 14:50:00,338.95,339.0,338.53,338.53,2120.0,326.9827,327.031,326.5776,326.5776,2120.0
2023-07-21 14:55:00,338.57,338.57,338.0,338.14,1562.0,326.6162,326.6162,326.0663,326.2013,1562.0
2023-07-21 15:00:00,338.01,338.01,337.57,337.57,800.0,326.0759,326.0759,325.6515,325.6515,800.0
2023-07-21 15:05:00,337.56,337.85,337.33,337.34,2914.0,325.6418,325.9216,325.4199,325.4296,2914.0
2023-07-21 15:10:00,337.34,337.49,337.19,337.41,3101.0,325.4296,325.5743,325.2849,325.4971,3101.0
2023-07-21 15:15:00,337.57,337.98,337.45,337.97,3577.0,325.6515,326.047,325.5357,326.0373,3577.0
2023-07-21 15:20:00,337.99,338.16,337.54,337.54,1335.0,326.0566,326.2206,325.6225,325.6225,1335.0
2023-07-21 15:25:00,337.69,337.95,337.64,337.65,3152.0,325.7672,326.018,325.719,325.7286,3152.0
2023-07-21 15:30:00,337.69,337.94,337.63,337.75,4281.0,325.7672,326.0084,325.7093,325.8251,4281.0
2023-07-21 15:35:00,337.79,337.99,337.59,337.94,7299.0,325.8637,326.0566,325.6708,326.0084,7299.0
2023-07-21 15:40:00,337.91,338.07,337.42,337.47,6335.0,325.9795,326.1338,325.5068,325.555,6335.0
2023-07-21 15:45:00,337.44,337.71,337.14,337.15,8812.0,325.526,325.7865,325.2366,325.2463,8812.0
2023-07-21 15:50:00,337.13,337.66,337.01,337.34,20692.0,325.227,325.7383,325.1112,325.4296,20692.0
2023-07-21 15:55:00,337.42,337.49,336.77,336.95,39822.0,325.5068,325.5743,324.8797,325.0533,39822.0
2023-07-24 09:30:00,338.29,339.0,337.58,338.16,8270.0,326.346,327.031,325.6611,326.2206,8270.0
2023-07-24 09:35:00,337.69,339.68,337.57,339.11,6380.0,325.7672,327.687,325.6515,327.1371,6380.0
2023-07-24 09:40:00,339.36,339.68,339.0,339.11,2933.0,327.3783,327.687,327.031,327.1371,2933.0
2023-07-24 09:45:00,339.38,339.73,339.1,339.31,2200.0,327.3976,327.7352,327.1274,327.33,2200.0
2023-07-24 09:50:00,339.67,339.69,339.21,339.26,2300.0,327.6773,327.6966,327.2336,327.2818,2300.0
2023-07-24 09:55:00,339.42,339.48,339.06,339.27,6535.0,327.4361,327.494,327.0889,327.2914,6535.0
2023-07-24 10:00:00,339.25,339.44,338.2,338.2,5196.0,327.2721,327.4554,326.2592,326.2592,5196.0
2023-07-24 10:05:00,338.0,338.35,337.7,338.35,3389.0,326.0663,326.4039,325.7769,326.4039,3389.0
2023-07-24 10:10:00,338.17,338.61,338.07,338.61,1143.0,326.2303,326.6547,326.1338,326.6547,1143.0
2023-07-24 10:15:00,338.99,339.45,338.64,338.8,2432.0,327.0213,327.4651,326.6837,326.838,2432.0
2023-07-24 10:20:00,338.88,338.99,338.4,338.52,5942.0,326.9152,327.0213,326.4522,326.5679,5942.0
2023-07-24 10:25:00,338.54,338.95,338.54,338.94,1575.0,326.5872,326.9827,326.5872,326.9731,1575.0
2023-07-24 10:30:00,338.86,338.88,337.91,338.16,2748.0,326.8959,326.9152,325.9795,326.2206,2748.0
2023-07-24 10:35:00,337.99,338.17,337.64,337.88,2156.0,326.0566,326.2303,325.719,325.9505,2156.0
2023-07-24 10:40:00,337.75,337.75,337.43,337.68,1416.0,325.8251,325.8251,325.5164,325.7576,1416.0
2023-07-24 10:45:00,337.56,337.58,337.15,337.45,2300.0,325.6418,325.6611,325.2463,325.5357,2300.0
2023-07-24 10:50:00,337.33,337.37,336.81,336.81,1118.0,325.4199,325.4585,324.9183,324.9183,1118.0
2023-07-24 10:55:00,336.87,337.66,336.86,337.65,5000.0,324.9762,325.7383,324.9665,325.7286,5000.0
2023-07-24 11:00:00,337.44,337.54,336.89,337.16,1000.0,325.526,325.6225,324.9955,325.2559,1000.0
2023-07-24 11:05:00,336.82,337.0,336.58,336.86,1181.0,324.9279,325.1016,324.6964,324.9665,1181.0
2023-07-24 11:10:00,336.86,337.56,336.86,337.46,1809.0,324.9665,325.6418,324.9665,325.5453,1809.0
2023-07-24 11:15:00,337.64,337.86,337.51,337.68,1913.0,325.719,325.9312,325.5936,325.7576,1913.0
2023-07-24 11:20:00,337.96,338.63,337.95,338.61,1500.0,326.0277,326.674,326.018,326.6547,1500.0
2023-07-24 11:25:00,338.62,338.84,338.28,338.84,1500.0,326.6644,326.8766,326.3364,326.8766,1500.0
2023-07-24 11:30:00,338.85,338.99,338.68,338.78,1001.0,326.8863,327.0213,326.7223,326.8187,1001.0
2023-07-24 11:35:00,338.25,338.36,337.84,337.84,1789.0,326.3075,326.4136,325.9119,325.9119,1789.0
2023-07-24 11:40:00,337.92,337.94,337.76,337.94,400.0,325.9891,326.0084,325.8348,326.0084,400.0
2023-07-24 11:45:00,337.96,337.96,337.34,337.6,2101.0,326.0277,326.0277,325.4296,325.6804,2101.0
2023-07-24 11:50:00,337.55,337.98,337.54,337.92,1800.0,325.6322,326.047,325.6225,325.9891,1800.0
2023-07-24 11:55:00,338.16,338.17,337.86,338.17,1574.0,326.2206,326.2303,325.9312,326.2303,1574.0
2023-07-24 12:00:00,337.9,337.91,337.9,337.9,354.0,325.9698,325.9795,325.9698,325.9698,354.0
2023-07-24 12:05:00,337.89,337.89,337.41,337.41,2164.0,325.9602,325.9602,325.4971,325.4971,2164.0
2023-07-24 12:10:00,337.18,337.19,336.89,336.89,800.0,325.2752,325.2849,324.9955,324.9955,800.0
2023-07-24 12:15:00,336.85,336.85,336.56,336.56,600.0,324.9569,324.9569,324.6771,324.6771,600.0
2023-07-24 12:20:00,336.47,336.89,336.44,336.74,1425.0,324.5903,324.9955,324.5614,324.8508,1425.0
2023-07-24 12:25:00,336.75,336.94,336.61,336.74,1550.0,324.8604,325.0437,324.7254,324.8508,1550.0
2023-07-24 12:30:00,336.74,336.83,336.56,336.56,1302.0,324.8508,324.9376,324.6771,324.6771,1302.0
2023-07-24 12:35:00,336.66,336.8,336.62,336.72,801.0,324.7736,324.9086,324.735,324.8315,801.0
2023-07-24 12:40:00,336.74,336.74,336.73,336.74,100.0,324.8508,324.8508,324.8411,324.8508,100.0
2023-07-24 12:45:00,336.67,336.81,336.26,336.26,2051.0,324.7832,324.9183,324.3877,324.3877,2051.0
2023-07-24 12:50:00,336.24,336.24,336.17,336.17,400.0,324.3684,324.3684,324.3009,324.3009,400.0
2023-07-24 12:55:00,336.28,336.87,336.2,336.68,1306.0,324.407,324.9762,324.3298,324.7929,1306.0
2023-07-24 13:00:00,336.79,336.96,336.18,336.22,1832.0,324.899,325.063,324.3105,324.3491,1832.0
2023-07-24 13:05:00,336.25,336.51,336.24,336.51,400.0,324.3781,324.6289,324.3684,324.6289,400.0
2023-07-24 13:10:00,336.72,337.12,336.72,337.12,2306.0,324.8315,325.2173,324.8315,325.2173,2306.0
2023-07-24 13:15:00,337.29,337.29,336.93,336.93,400.0,325.3813,325.3813,325.0341,325.0341,400.0
2023-07-24 13:20:00,336.94,336.95,336.67,336.88,1195.0,325.0437,325.0533,324.7832,324.9858,1195.0
2023-07-24 13:25:00,337.04,337.26,337.04,337.26,1336.0,325.1402,325.3524,325.1402,325.3524,1336.0
2023-07-24 13:30:00,337.53,337.53,337.32,337.4,900.0,325.6129,325.6129,325.4103,325.4875,900.0
2023-07-24 13:35:00,337.29,337.43,337.1,337.42,997.0,325.3813,325.5164,325.1981,325.5068,997.0
2023-07-24 13:40:00,337.17,337.17,337.16,337.17,200.0,325.2656,325.2656,325.2559,325.2656,200.0
2023-07-24 13:45:00,336.98,337.15,336.98,337.12,904.0,325.0823,325.2463,325.0823,325.2173,904.0
2023-07-24 13:50:00,337.29,337.43,337.14,337.34,1507.0,325.3813,325.5164,325.2366,325.4296,1507.0
2023-07-24 13:55:00,337.38,337.38,337.2,337.25,1100.0,325.4682,325.4682,325.2945,325.3428,1100.0
2023-07-24 14:00:00,337.41,337.72,337.41,337.66,727.0,325.4971,325.7962,325.4971,325.7383,727.0
2023-07-24 14:05:00,337.61,337.7,337.61,337.67,343.0,325.69,325.7769,325.69,325.7479,343.0
2023-07-24 14:10:00,337.74,337.95,337.7,337.7,1052.0,325.8155,326.018,325.7769,325.7769,1052.0
2023-07-24 14:15:00,337.74,337.77,337.55,337.66,2913.0,325.8155,325.8444,325.6322,325.7383,2913.0
2023-07-24 14:20:00,337.75,337.77,337.5,337.62,2675.0,325.8251,325.8444,325.5839,325.6997,2675.0
2023-07-24 14:25:00,337.72,337.72,337.55,337.56,400.0,325.7962,325.7962,325.6322,325.6418,400.0
2023-07-24 14:30:00,337.44,337.44,336.94,337.08,1216.0,325.526,325.526,325.0437,325.1788,1216.0
2023-07-24 14:35:00,337.11,337.16,336.89,336.89,1259.0,325.2077,325.2559,324.9955,324.9955,1259.0
2023-07-24 14:40:00,336.78,336.9,336.54,336.74,717.0,324.8894,325.0051,324.6578,324.8508,717.0
2023-07-24 14:45:00,336.87,337.34,336.75,337.31,1845.0,324.9762,325.4296,324.8604,325.4006,1845.0
2023-07-24 14:50:00,337.45,337.5,337.23,337.49,2200.0,325.5357,325.5839,325.3235,325.5743,2200.0
2023-07-24 14:55:00,337.6,337.6,337.46,337.46,400.0,325.6804,325.6804,325.5453,325.5453,400.0
2023-07-24 15:00:00,337.53,337.83,337.43,337.56,4320.0,325.6129,325.9023,325.5164,325.6418,4320.0
2023-07-24 15:05:00,337.56,337.57,337.38,337.4,1000.0,325.6418,325.6515,325.4682,325.4875,1000.0
2023-07-24 15:10:00,337.47,337.56,337.24,337.35,1050.0,325.555,325.6418,325.3331,325.4392,1050.0
2023-07-24 15:15:00,337.36,337.69,337.35,337.64,2045.0,325.4489,325.7672,325.4392,325.719,2045.0
2023-07-24 15:20:00,337.59,337.62,337.38,337.56,2900.0,325.6708,325.6997,325.4682,325.6418,2900.0
2023-07-24 15:25:00,337.53,337.79,337.21,337.32,8604.0,325.6129,325.8637,325.3042,325.4103,8604.0
2023-07-24 15:30:00,337.48,337.62,337.24,337.34,1619.0,325.5646,325.6997,325.3331,325.4296,1619.0
2023-07-24 15:35:00,337.4,337.6,337.22,337.22,1800.0,325.4875,325.6804,325.3138,325.3138,1800.0
2023-07-24 15:40:00,337.39,337.93,337.39,337.93,1851.0,325.4778,325.9987,325.4778,325.9987,1851.0
2023-07-24 15:45:00,337.93,338.45,337.84,338.08,3470.0,325.9987,326.5004,325.9119,326.1435,3470.0
2023-07-24 15:50:00,337.86,338.07,337.51,337.54,4755.0,325.9312,326.1338,325.5936,325.6225,4755.0
2023-07-24 15:55:00,337.56,338.17,337.47,338.13,14401.0,325.6418,326.2303,325.555,326.1917,14401.0
2023-07-25 09:30:00,336.63,337.98,335.18,335.88,10228.0,324.7446,326.047,323.3458,324.0211,10228.0
2023-07-25 09:35:00,336.06,338.0,336.05,337.61,3523.0,324.1948,326.0663,324.1851,325.69,3523.0
2023-07-25 09:40:00,337.43,337.66,337.2,337.21,1737.0,325.5164,325.7383,325.2945,325.3042,1737.0
2023-07-25 09:45:00,337.47,337.75,337.2,337.64,2600.0,325.555,325.8251,325.2945,325.719,2600.0
2023-07-25 09:50:00,337.91,338.68,337.91,338.63,4151.0,325.9795,326.7223,325.9795,326.674,4151.0
2023-07-25 09:55:00,338.55,339.21,338.52,338.91,3006.0,326.5969,327.2336,326.5679,326.9441,3006.0
2023-07-25 10:00:00,338.79,339.39,338.79,339.24,1842.0,326.8284,327.4072,326.8284,327.2625,1842.0
2023-07-25 10:05:00,338.81,339.55,338.74,339.03,5690.0,326.8477,327.5616,326.7802,327.0599,5690.0
2023-07-25 10:10:00,339.05,339.34,338.97,339.12,3201.0,327.0792,327.359,327.002,327.1467,3201.0
2023-07-25 10:15:00,338.75,338.75,338.36,338.57,1529.0,326.7898,326.7898,326.4136,326.6162,1529.0
2023-07-25 10:20:00,338.61,339.0,338.54,338.75,800.0,326.6547,327.031,326.5872,326.7898,800.0
2023-07-25 10:25:00,339.16,339.16,338.58,338.58,1800.0,327.1853,327.1853,326.6258,326.6258,1800.0
2023-07-25 10:30:00,338.24,338.24,337.78,337.78,1000.0,326.2978,326.2978,325.854,325.854,1000.0
2023-07-25 10:35:00,337.61,337.96,337.61,337.7,3170.0,325.69,326.0277,325.69,325.7769,3170.0
2023-07-25 10:40:00,337.67,337.73,337.04,337.05,2304.0,325.7479,325.8058,325.1402,325.1498,2304.0
2023-07-25 10:45:00,337.62,337.7,336.82,336.82,1800.0,325.6997,325.7769,324.9279,324.9279,1800.0
2023-07-25 10:50:00,337.13,337.5,336.98,336.98,2771.0,325.227,325.5839,325.0823,325.0823,2771.0
2023-07-25 10:55:00,337.22,337.48,337.15,337.46,1487.0,325.3138,325.5646,325.2463,325.5453,1487.0
2023-07-25 11:00:00,337.31,337.31,336.74,336.74,2193.0,325.4006,325.4006,324.8508,324.8508,2193.0
2023-07-25 11:05:00,336.61,336.97,336.5,336.93,1901.0,324.7254,325.0726,324.6192,325.0341,1901.0
2023-07-25 11:10:00,336.93,336.95,336.63,336.74,1200.0,325.0341,325.0533,324.7446,324.8508,1200.0
2023-07-25 11:15:00,336.9,336.9,336.74,336.8,1000.0,325.0051,325.0051,324.8508,324.9086,1000.0
2023-07-25 11:20:00,336.69,336.9,336.42,336.78,3706.0,324.8025,325.0051,324.5421,324.8894,3706.0
2023-07-25 11:25:00,336.94,337.15,336.92,337.09,1900.0,325.0437,325.2463,325.0244,325.1884,1900.0
2023-07-25 11:30:00,337.07,337.21,336.97,337.13,2024.0,325.1691,325.3042,325.0726,325.227,2024.0
2023-07-25 11:35:00,337.27,337.43,337.17,337.27,1601.0,325.3621,325.5164,325.2656,325.3621,1601.0
2023-07-25 11:40:00,337.38,337.57,337.16,337.25,2358.0,325.4682,325.6515,325.2559,325.3428,2358.0
2023-07-25 11:45:00,337.27,337.27,336.79,337.06,2156.0,325.3621,325.3621,324.899,325.1595,2156.0
2023-07-25 11:50:00,336.94,337.06,336.77,337.06,1601.0,325.0437,325.1595,324.8797,325.1595,1601.0
2023-07-25 11:55:00,336.95,337.21,336.95,337.07,470.0,325.0533,325.3042,325.0533,325.1691,470.0
2023-07-25 12:00:00,337.05,337.21,337.03,337.16,1960.0,325.1498,325.3042,325.1305,325.2559,1960.0
2023-07-25 12:05:00,337.28,337.73,337.28,337.73,2000.0,325.3717,325.8058,325.3717,325.8058,2000.0
2023-07-25 12:10:00,337.7,338.02,337.56,337.79,5179.0,325.7769,326.0856,325.6418,325.8637,5179.0
2023-07-25 12:15:00,337.77,337.77,337.42,337.5,1957.0,325.8444,325.8444,325.5068,325.5839,1957.0
2023-07-25 12:20:00,337.45,337.68,337.32,337.53,3800.0,325.5357,325.7576,325.4103,325.6129,3800.0
2023-07-25 12:25:00,337.65,337.65,337.01,337.02,800.0,325.7286,325.7286,325.1112,325.1209,800.0
2023-07-25 12:30:00,337.03,337.34,337.01,337.15,4473.0,325.1305,325.4296,325.1112,325.2463,4473.0
2023-07-25 12:35:00,337.14,337.14,336.82,336.82,2138.0,325.2366,325.2366,324.9279,324.9279,2138.0
2023-07-25 12:40:00,336.81,336.84,336.73,336.74,700.0,324.9183,324.9472,324.8411,324.8508,700.0
2023-07-25 12:45:00,336.59,336.93,336.59,336.69,3916.0,324.7061,325.0341,324.7061,324.8025,3916.0
2023-07-25 12:50:00,336.69,336.88,336.66,336.7,1300.0,324.8025,324.9858,324.7736,324.8122,1300.0
2023-07-25 12:55:00,336.61,337.27,336.61,337.27,2136.0,324.7254,325.3621,324.7254,325.3621,2136.0
2023-07-25 13:00:00,337.28,337.38,337.28,337.38,400.0,325.3717,325.4682,325.3717,325.4682,400.0
2023-07-25 13:05:00,337.21,337.35,337.17,337.3,1903.0,325.3042,325.4392,325.2656,325.391,1903.0
2023-07-25 13:10:00,337.33,337.7,337.33,337.62,6179.0,325.4199,325.7769,325.4199,325.6997,6179.0
2023-07-25 13:15:00,337.62,337.66,337.52,337.52,403.0,325.6997,325.7383,325.6032,325.6032,403.0
2023-07-25 13:20:00,337.57,337.81,337.57,337.8,1100.0,325.6515,325.883,325.6515,325.8733,1100.0
2023-07-25 13:25:00,337.83,337.84,337.69,337.69,629.0,325.9023,325.9119,325.7672,325.7672,629.0
2023-07-25 13:30:00,337.67,337.67,337.29,337.29,2597.0,325.7479,325.7479,325.3813,325.3813,2597.0
2023-07-25 13:35:00,337.24,337.47,337.23,337.36,2909.0,325.3331,325.555,325.3235,325.4489,2909.0
2023-07-25 13:40:00,337.48,337.48,337.36,337.37,412.0,325.5646,325.5646,325.4489,325.4585,412.0
2023-07-25 13:45:00,337.26,337.26,336.76,336.76,1300.0,325.3524,325.3524,324.8701,324.8701,1300.0
2023-07-25 13:50:00,336.77,336.77,336.72,336.77,527.0,324.8797,324.8797,324.8315,324.8797,527.0
2023-07-25 13:55:00,336.86,336.86,336.61,336.67,3500.0,324.9665,324.9665,324.7254,324.7832,3500.0
2023-07-25 14:00:00,336.65,337.26,336.65,337.26,3693.0,324.7639,325.3524,324.7639,325.3524,3693.0
2023-07-25 14:05:00,337.27,337.63,337.27,337.59,1916.0,325.3621,325.7093,325.3621,325.6708,1916.0
2023-07-25 14:10:00,337.72,337.9,337.72,337.9,900.0,325.7962,325.9698,325.7962,325.9698,900.0
2023-07-25 14:15:00,337.9,338.01,337.9,338.01,1731.0,325.9698,326.0759,325.9698,326.0759,1731.0
2023-07-25 14:20:00,337.84,337.96,337.54,337.69,2883.0,325.9119,326.0277,325.6225,325.7672,2883.0
2023-07-25 14:25:00,337.68,337.68,337.51,337.56,700.0,325.7576,325.7576,325.5936,325.6418,700.0
2023-07-25 14:30:00,337.56,337.84,337.5,337.51,1873.0,325.6418,325.9119,325.5839,325.5936,1873.0
2023-07-25 14:35:00,337.5,337.5,337.48,337.5,504.0,325.5839,325.5839,325.5646,325.5839,504.0
2023-07-25 14:40:00,337.37,337.58,337.37,337.46,700.0,325.4585,325.6611,325.4585,325.5453,700.0
2023-07-25 14:45:00,337.42,337.42,336.81,336.81,1700.0,325.5068,325.5068,324.9183,324.9183,1700.0
2023-07-25 14:50:00,336.7,337.11,336.63,337.11,3033.0,324.8122,325.2077,324.7446,325.2077,3033.0
2023-07-25 14:55:00,337.12,337.12,336.39,336.39,1535.0,325.2173,325.2173,324.5131,324.5131,1535.0
2023-07-25 15:00:00,336.44,336.8,336.44,336.8,1010.0,324.5614,324.9086,324.5614,324.9086,1010.0
2023-07-25 15:05:00,336.58,336.79,336.44,336.74,1906.0,324.6964,324.899,324.5614,324.8508,1906.0
2023-07-25 15:10:00,336.82,336.82,336.52,336.62,2766.0,324.9279,324.9279,324.6385,324.735,2766.0
2023-07-25 15:15:00,336.74,336.97,336.74,336.88,600.0,324.8508,325.0726,324.8508,324.9858,600.0
2023-07-25 15:20:00,336.89,337.0,336.78,336.91,1652.0,324.9955,325.1016,324.8894,325.0148,1652.0
2023-07-25 15:25:00,337.03,337.26,337.01,337.25,1170.0,325.1305,325.3524,325.1112,325.3428,1170.0
2023-07-25 15:30:00,337.2,337.26,336.89,337.13,2128.0,325.2945,325.3524,324.9955,325.227,2128.0
2023-07-25 15:35:00,337.05,337.37,336.99,337.37,2800.0,325.1498,325.4585,325.0919,325.4585,2800.0
2023-07-25 15:40:00,337.43,337.43,336.98,336.99,2875.0,325.5164,325.5164,325.0823,325.0919,2875.0
2023-07-25 15:45:00,336.98,337.14,336.56,337.14,4387.0,325.0823,325.2366,324.6771,325.2366,4387.0
2023-07-25 15:50:00,337.06,337.66,337.06,337.6,4732.0,325.1595,325.7383,325.1595,325.6804,4732.0
2023-07-25 15:55:00,337.68,338.01,337.57,337.84,16552.0,325.7576,326.0759,325.6515,325.9119,16552.0
2023-07-26 09:30:00,335.54,336.41,335.0,335.92,11544.0,323.6931,324.5324,323.1722,324.0597,11544.0
2023-07-26 09:35:00,336.11,336.87,336.08,336.08,8648.0,324.243,324.9762,324.2141,324.2141,8648.0
2023-07-26 09:40:00,336.28,336.28,335.03,335.08,1700.0,324.407,324.407,323.2011,323.2494,1700.0
2023-07-26 09:45:00,335.54,335.54,333.85,334.04,4217.0,323.6931,323.6931,322.0628,322.2461,4217.0
2023-07-26 09:50:00,333.76,334.73,333.69,333.97,10747.0,321.976,322.9117,321.9085,322.1786,10747.0
2023-07-26 09:55:00,334.0,334.47,333.13,333.47,7639.0,322.2075,322.6609,321.3682,321.6962,7639.0
2023-07-26 10:00:00,332.97,333.7,332.81,333.51,12905.0,321.2139,321.9181,321.0595,321.7348,12905.0
2023-07-26 10:05:00,333.62,333.62,333.23,333.23,1672.0,321.8409,321.8409,321.4647,321.4647,1672.0
2023-07-26 10:10:00,333.18,334.19,333.17,334.18,4441.0,321.4165,322.3908,321.4068,322.3811,4441.0
2023-07-26 10:15:00,333.85,333.85,333.39,333.66,3573.0,322.0628,322.0628,321.619,321.8795,3573.0
2023-07-26 10:20:00,333.39,333.39,332.66,333.35,4580.0,321.619,321.619,320.9148,321.5805,4580.0
2023-07-26 10:25:00,333.25,333.6,332.87,333.12,5140.0,321.484,321.8216,321.1174,321.3586,5140.0
2023-07-26 10:30:00,332.94,333.12,332.17,332.46,3939.0,321.1849,321.3586,320.4421,320.7219,3939.0
2023-07-26 10:35:00,332.56,332.65,332.16,332.27,3427.0,320.8183,320.9052,320.4325,320.5386,3427.0
2023-07-26 10:40:00,332.05,332.07,331.04,331.57,4630.0,320.3264,320.3456,319.352,319.8633,4630.0
2023-07-26 10:45:00,331.59,331.59,330.82,331.09,5379.0,319.8826,319.8826,319.1398,319.4002,5379.0
2023-07-26 10:50:00,330.6,330.87,330.23,330.54,5343.0,318.9275,319.188,318.5706,318.8697,5343.0
2023-07-26 10:55:00,330.35,330.54,330.03,330.34,2853.0,318.6864,318.8697,318.3777,318.6767,2853.0
2023-07-26 11:00:00,330.32,330.58,330.14,330.41,3997.0,318.6574,318.9083,318.4838,318.7443,3997.0
2023-07-26 11:05:00,330.53,330.84,330.42,330.83,3923.0,318.86,319.1591,318.7539,319.1494,3923.0
2023-07-26 11:10:00,330.85,331.13,330.82,331.01,3223.0,319.1687,319.4388,319.1398,319.3231,3223.0
2023-07-26 11:15:00,330.67,330.8,330.49,330.49,1702.0,318.9951,319.1205,318.8214,318.8214,1702.0
2023-07-26 11:20:00,330.65,331.26,330.47,330.49,6125.0,318.9758,319.5642,318.8021,318.8214,6125.0
2023-07-26 11:25:00,330.71,331.35,330.71,330.91,2718.0,319.0337,319.6511,319.0337,319.2266,2718.0
2023-07-26 11:30:00,330.93,331.58,330.93,331.49,2221.0,319.2459,319.8729,319.2459,319.7861,2221.0
2023-07-26 11:35:00,331.19,331.19,330.83,331.01,1800.0,319.4967,319.4967,319.1494,319.3231,1800.0
2023-07-26 11:40:00,331.0,331.5,331.0,331.23,2811.0,319.3134,319.7958,319.3134,319.5353,2811.0
2023-07-26 11:45:00,331.23,331.28,330.65,330.75,1300.0,319.5353,319.5835,318.9758,319.0723,1300.0
2023-07-26 11:50:00,330.67,331.24,330.67,331.22,3041.0,318.9951,319.545,318.9951,319.5257,3041.0
2023-07-26 11:55:00,331.25,331.25,330.89,331.04,600.0,319.5546,319.5546,319.2073,319.352,600.0
2023-07-26 12:00:00,330.99,331.03,330.62,330.63,2165.0,319.3038,319.3424,318.9468,318.9565,2165.0
2023-07-26 12:05:00,330.6,331.02,330.6,330.93,2159.0,318.9275,319.3327,318.9275,319.2459,2159.0
2023-07-26 12:10:00,331.29,331.62,330.97,330.97,1300.0,319.5932,319.9115,319.2845,319.2845,1300.0
2023-07-26 12:15:00,330.97,331.21,330.97,331.2,1500.0,319.2845,319.516,319.2845,319.5064,1500.0
2023-07-26 12:20:00,331.04,331.21,330.93,330.96,2600.0,319.352,319.516,319.2459,319.2748,2600.0
2023-07-26 12:25:00,331.06,331.06,330.59,330.98,5109.0,319.3713,319.3713,318.9179,319.2941,5109.0
2023-07-26 12:30:00,331.02,331.02,330.93,330.93,200.0,319.3327,319.3327,319.2459,319.2459,200.0
2023-07-26 12:35:00,331.06,331.27,330.54,330.54,1990.0,319.3713,319.5739,318.8697,318.8697,1990.0
2023-07-26 12:40:00,330.68,331.48,330.59,331.22,4055.0,319.0047,319.7765,318.9179,319.5257,4055.0
2023-07-26 12:45:00,331.03,331.46,331.02,331.43,2304.0,319.3424,319.7572,319.3327,319.7282,2304.0
2023-07-26 12:50:00,331.44,331.44,331.17,331.21,1290.0,319.7379,319.7379,319.4774,319.516,1290.0
2023-07-26 12:55:00,331.11,331.2,330.89,331.12,3175.0,319.4195,319.5064,319.2073,319.4292,3175.0
2023-07-26 13:00:00,331.11,331.56,331.11,331.56,1100.0,319.4195,319.8537,319.4195,319.8537,1100.0
2023-07-26 13:05:00,331.58,331.87,331.53,331.85,30993.0,319.8729,320.1527,319.8247,320.1334,30993.0
2023-07-26 13:10:00,331.79,331.82,331.32,331.32,1625.0,320.0755,320.1045,319.6221,319.6221,1625.0
2023-07-26 13:15:00,331.32,331.42,331.2,331.24,1407.0,319.6221,319.7186,319.5064,319.545,1407.0
2023-07-26 13:20:00,331.5,331.63,331.25,331.54,1600.0,319.7958,319.9212,319.5546,319.8344,1600.0
2023-07-26 13:25:00,331.3,331.48,330.96,331.28,3054.0,319.6028,319.7765,319.2748,319.5835,3054.0
2023-07-26 13:30:00,331.21,331.21,330.79,330.86,1249.0,319.516,319.516,319.1108,319.1784,1249.0
2023-07-26 13:35:00,330.64,331.03,330.59,330.86,3553.0,318.9661,319.3424,318.9179,319.1784,3553.0
2023-07-26 13:40:00,330.78,331.07,330.59,330.8,3700.0,319.1012,319.381,318.9179,319.1205,3700.0
2023-07-26 13:45:00,330.81,331.31,330.79,331.22,3284.0,319.1301,319.6125,319.1108,319.5257,3284.0
2023-07-26 13:50:00,331.04,331.31,331.04,331.31,1800.0,319.352,319.6125,319.352,319.6125,1800.0
2023-07-26 13:55:00,331.32,331.61,331.16,331.59,3518.0,319.6221,319.9019,319.4678,319.8826,3518.0
2023-07-26 14:00:00,331.91,332.15,331.46,331.92,1719.0,320.1913,320.4228,319.7572,320.2009,1719.0
2023-07-26 14:05:00,331.56,332.06,331.42,332.06,1850.0,319.8537,320.336,319.7186,320.336,1850.0
2023-07-26 14:10:00,332.01,332.3,331.79,331.85,1594.0,320.2878,320.5675,320.0755,320.1334,1594.0
2023-07-26 14:15:00,331.83,332.14,331.83,331.91,1833.0,320.1141,320.4132,320.1141,320.1913,1833.0
2023-07-26 14:20:00,332.02,332.17,331.93,332.03,1199.0,320.2974,320.4421,320.2106,320.3071,1199.0
2023-07-26 14:25:00,331.87,332.05,331.67,332.05,3988.0,320.1527,320.3264,319.9598,320.3264,3988.0
2023-07-26 14:30:00,331.98,333.16,331.96,332.95,8748.0,320.2588,321.3972,320.2395,321.1946,8748.0
2023-07-26 14:35:00,332.74,334.29,332.72,334.24,2200.0,320.992,322.4873,320.9727,322.439,2200.0
2023-07-26 14:40:00,334.15,335.14,333.91,334.57,4317.0,322.3522,323.3073,322.1207,322.7574,4317.0
2023-07-26 14:45:00,334.74,335.0,334.34,334.6,4155.0,322.9214,323.1722,322.5355,322.7863,4155.0
2023-07-26 14:50:00,334.24,334.69,334.1,334.69,1800.0,322.439,322.8731,322.304,322.8731,1800.0
2023-07-26 14:55:00,334.5,334.66,333.98,334.06,3400.0,322.6899,322.8442,322.1882,322.2654,3400.0
2023-07-26 15:00:00,334.27,335.17,334.27,335.17,3490.0,322.468,323.3362,322.468,323.3362,3490.0
2023-07-26 15:05:00,334.93,334.93,333.18,333.18,14947.0,323.1047,323.1047,321.4165,321.4165,14947.0
2023-07-26 15:10:00,333.11,333.7,332.87,333.62,1300.0,321.3489,321.9181,321.1174,321.8409,1300.0
2023-07-26 15:15:00,333.67,333.97,332.59,332.96,2581.0,321.8892,322.1786,320.8473,321.2042,2581.0
2023-07-26 15:20:00,333.17,333.66,333.02,333.47,1139.0,321.4068,321.8795,321.2621,321.6962,1139.0
2023-07-26 15:25:00,333.54,334.01,333.35,333.87,3939.0,321.7637,322.2172,321.5805,322.0821,3939.0
2023-07-26 15:30:00,333.73,333.83,333.25,333.78,2151.0,321.947,322.0435,321.484,321.9953,2151.0
2023-07-26 15:35:00,333.96,334.2,333.24,333.63,3970.0,322.1689,322.4004,321.4743,321.8506,3970.0
2023-07-26 15:40:00,333.56,334.28,333.56,334.18,6161.0,321.783,322.4776,321.783,322.3811,6161.0
2023-07-26 15:45:00,334.01,334.08,333.29,333.31,6987.0,322.2172,322.2847,321.5226,321.5419,6987.0
2023-07-26 15:50:00,333.1,333.79,333.1,333.7,11735.0,321.3393,322.0049,321.3393,321.9181,11735.0
2023-07-26 15:55:00,333.76,334.45,333.54,333.9,46559.0,321.976,322.6416,321.7637,322.111,46559.0
2023-07-27 09:30:00,335.47,335.47,334.67,334.68,14074.0,323.6256,323.6256,322.8538,322.8635,14074.0
2023-07-27 09:35:00,334.23,335.2,333.99,335.12,6733.0,322.4294,323.3651,322.1979,323.288,6733.0
2023-07-27 09:40:00,334.91,336.21,334.85,336.0,7711.0,323.0854,324.3395,323.0275,324.1369,7711.0
2023-07-27 09:45:00,336.59,337.44,336.26,337.44,1905.0,324.7061,325.526,324.3877,325.526,1905.0
2023-07-27 09:50:00,337.66,337.78,336.64,337.58,7239.0,325.7383,325.854,324.7543,325.6611,7239.0
2023-07-27 09:55:00,337.56,337.89,336.82,337.6,7046.0,325.6418,325.9602,324.9279,325.6804,7046.0
2023-07-27 10:00:00,337.31,337.37,336.15,336.52,5304.0,325.4006,325.4585,324.2816,324.6385,5304.0
2023-07-27 10:05:00,336.35,337.18,336.17,337.18,6200.0,324.4745,325.2752,324.3009,325.2752,6200.0
2023-07-27 10:10:00,337.06,337.2,336.17,336.36,7686.0,325.1595,325.2945,324.3009,324.4842,7686.0
2023-07-27 10:15:00,336.3,336.63,335.53,335.73,4257.0,324.4263,324.7446,323.6835,323.8764,4257.0
2023-07-27 10:20:00,335.54,336.12,335.08,336.12,6874.0,323.6931,324.2527,323.2494,324.2527,6874.0
2023-07-27 10:25:00,335.75,336.45,335.48,335.78,15647.0,323.8957,324.571,323.6353,323.9247,15647.0
2023-07-27 10:30:00,336.1,336.91,335.9,336.68,10772.0,324.2334,325.0148,324.0404,324.7929,10772.0
2023-07-27 10:35:00,336.86,338.21,336.86,337.96,8785.0,324.9665,326.2689,324.9665,326.0277,8785.0
2023-07-27 10:40:00,338.43,338.44,336.79,337.23,13319.0,326.4811,326.4907,324.899,325.3235,13319.0
2023-07-27 10:45:00,337.11,337.44,336.75,336.75,2900.0,325.2077,325.526,324.8604,324.8604,2900.0
2023-07-27 10:50:00,336.92,336.95,336.25,336.56,6165.0,325.0244,325.0533,324.3781,324.6771,6165.0
2023-07-27 10:55:00,336.47,336.57,335.91,335.94,6193.0,324.5903,324.6868,324.0501,324.079,6193.0
2023-07-27 11:00:00,336.13,336.16,335.75,335.88,4149.0,324.2623,324.2912,323.8957,324.0211,4149.0
2023-07-27 11:05:00,335.88,336.01,335.51,335.54,2200.0,324.0211,324.1465,323.6642,323.6931,2200.0
2023-07-27 11:10:00,335.6,335.71,335.27,335.27,1200.0,323.751,323.8571,323.4327,323.4327,1200.0
2023-07-27 11:15:00,335.42,335.6,335.24,335.6,2100.0,323.5774,323.751,323.4037,323.751,2100.0
2023-07-27 11:20:00,335.57,335.69,335.32,335.59,1678.0,323.7221,323.8378,323.4809,323.7414,1678.0
2023-07-27 11:25:00,335.52,335.52,335.15,335.16,1300.0,323.6738,323.6738,323.3169,323.3265,1300.0
2023-07-27 11:30:00,335.45,335.95,335.45,335.7,3811.0,323.6063,324.0887,323.6063,323.8475,3811.0
2023-07-27 11:35:00,335.6,335.6,335.19,335.31,900.0,323.751,323.751,323.3555,323.4713,900.0
2023-07-27 11:40:00,335.21,335.21,335.06,335.15,1396.0,323.3748,323.3748,323.2301,323.3169,1396.0
2023-07-27 11:45:00,335.0,335.01,334.76,334.76,607.0,323.1722,323.1818,322.9407,322.9407,607.0
2023-07-27 11:50:00,334.68,334.98,334.59,334.82,1231.0,322.8635,323.1529,322.7767,322.9986,1231.0
2023-07-27 11:55:00,334.58,334.92,334.55,334.82,2452.0,322.767,323.095,322.7381,322.9986,2452.0
2023-07-27 12:00:00,334.83,335.11,334.75,335.11,1350.0,323.0082,323.2783,322.931,323.2783,1350.0
2023-07-27 12:05:00,335.16,335.42,335.14,335.42,1320.0,323.3265,323.5774,323.3073,323.5774,1320.0
2023-07-27 12:10:00,335.38,335.38,335.14,335.14,733.0,323.5388,323.5388,323.3073,323.3073,733.0
2023-07-27 12:15:00,335.35,335.51,334.95,334.95,1923.0,323.5098,323.6642,323.124,323.124,1923.0
2023-07-27 12:20:00,334.92,335.45,334.88,335.26,1900.0,323.095,323.6063,323.0564,323.423,1900.0
2023-07-27 12:25:00,335.27,335.27,335.12,335.16,900.0,323.4327,323.4327,323.288,323.3265,900.0
2023-07-27 12:30:00,335.17,335.32,334.93,334.94,1105.0,323.3362,323.4809,323.1047,323.1143,1105.0
2023-07-27 12:35:00,334.93,334.93,334.75,334.88,1108.0,323.1047,323.1047,322.931,323.0564,1108.0
2023-07-27 12:40:00,334.89,334.89,334.37,334.54,2393.0,323.0661,323.0661,322.5644,322.7284,2393.0
2023-07-27 12:45:00,334.64,334.7,334.41,334.45,3406.0,322.8249,322.8828,322.603,322.6416,3406.0
2023-07-27 12:50:00,334.5,334.51,334.34,334.4,1500.0,322.6899,322.6995,322.5355,322.5934,1500.0
2023-07-27 12:55:00,334.42,334.53,334.39,334.53,2938.0,322.6127,322.7188,322.5837,322.7188,2938.0
2023-07-27 13:00:00,334.6,334.98,334.59,334.62,4665.0,322.7863,323.1529,322.7767,322.8056,4665.0
2023-07-27 13:05:00,334.72,334.89,334.09,334.47,7439.0,322.9021,323.0661,322.2943,322.6609,7439.0
2023-07-27 13:10:00,334.64,334.68,333.82,333.82,2637.0,322.8249,322.8635,322.0339,322.0339,2637.0
2023-07-27 13:15:00,333.71,333.84,333.28,333.78,4229.0,321.9277,322.0532,321.5129,321.9953,4229.0
2023-07-27 13:20:00,333.53,333.54,332.87,333.25,4500.0,321.7541,321.7637,321.1174,321.484,4500.0
2023-07-27 13:25:00,333.18,333.7,333.09,333.22,16306.0,321.4165,321.9181,321.3296,321.455,16306.0
2023-07-27 13:30:00,333.16,333.29,332.74,332.89,17688.0,321.3972,321.5226,320.992,321.1367,17688.0
2023-07-27 13:35:00,332.65,332.91,332.28,332.29,2200.0,320.9052,321.156,320.5482,320.5579,2200.0
2023-07-27 13:40:00,332.31,333.43,332.3,333.23,6912.0,320.5772,321.6576,320.5675,321.4647,6912.0
2023-07-27 13:45:00,333.27,333.37,333.08,333.32,1500.0,321.5033,321.5997,321.32,321.5515,1500.0
2023-07-27 13:50:00,333.14,333.16,332.96,333.07,1971.0,321.3779,321.3972,321.2042,321.3103,1971.0
2023-07-27 13:55:00,333.23,333.36,332.88,333.1,6693.0,321.4647,321.5901,321.127,321.3393,6693.0
2023-07-27 14:00:00,332.77,333.39,332.77,333.37,1501.0,321.0209,321.619,321.0209,321.5997,1501.0
2023-07-27 14:05:00,333.26,333.43,333.06,333.43,2500.0,321.4936,321.6576,321.3007,321.6576,2500.0
2023-07-27 14:10:00,333.44,333.45,332.08,332.21,2944.0,321.6673,321.6769,320.3553,320.4807,2944.0
2023-07-27 14:15:00,332.36,332.64,332.24,332.54,2445.0,320.6254,320.8955,320.5096,320.7991,2445.0
2023-07-27 14:20:00,332.56,333.14,332.36,332.68,4296.0,320.8183,321.3779,320.6254,320.9341,4296.0
2023-07-27 14:25:00,332.64,332.65,332.0,332.14,4311.0,320.8955,320.9052,320.2781,320.4132,4311.0
2023-07-27 14:30:00,332.05,332.14,331.69,331.75,2266.0,320.3264,320.4132,319.9791,320.0369,2266.0
2023-07-27 14:35:00,331.5,331.56,330.66,331.06,6379.0,319.7958,319.8537,318.9854,319.3713,6379.0
2023-07-27 14:40:00,331.15,331.25,330.92,331.15,1900.0,319.4581,319.5546,319.2363,319.4581,1900.0
2023-07-27 14:45:00,331.01,331.39,330.88,331.24,4400.0,319.3231,319.6897,319.1977,319.545,4400.0
2023-07-27 14:50:00,331.13,331.34,331.01,331.34,4410.0,319.4388,319.6414,319.3231,319.6414,4410.0
2023-07-27 14:55:00,331.25,331.26,330.46,330.46,2494.0,319.5546,319.5642,318.7925,318.7925,2494.0
2023-07-27 15:00:00,330.5,330.79,330.35,330.41,4653.0,318.8311,319.1108,318.6864,318.7443,4653.0
2023-07-27 15:05:00,330.2,330.52,330.18,330.52,3046.0,318.5417,318.8504,318.5224,318.8504,3046.0
2023-07-27 15:10:00,330.45,331.41,330.45,331.41,10668.0,318.7828,319.7089,318.7828,319.7089,10668.0
2023-07-27 15:15:00,331.29,331.7,331.27,331.42,2613.0,319.5932,319.9887,319.5739,319.7186,2613.0
2023-07-27 15:20:00,331.38,331.39,330.82,330.82,2982.0,319.68,319.6897,319.1398,319.1398,2982.0
2023-07-27 15:25:00,330.86,331.26,330.69,331.15,9454.0,319.1784,319.5642,319.0144,319.4581,9454.0
2023-07-27 15:30:00,331.27,332.0,331.26,331.48,9598.0,319.5739,320.2781,319.5642,319.7765,9598.0
2023-07-27 15:35:00,331.52,331.73,331.03,331.03,7362.0,319.8151,320.0177,319.3424,319.3424,7362.0
2023-07-27 15:40:00,330.8,330.84,330.44,330.5,3809.0,319.1205,319.1591,318.7732,318.8311,3809.0
2023-07-27 15:45:00,330.5,330.65,330.09,330.18,6285.0,318.8311,318.9758,318.4356,318.5224,6285.0
2023-07-27 15:50:00,330.36,330.84,330.19,330.19,14349.0,318.696,319.1591,318.532,318.532,14349.0
2023-07-27 15:55:00,330.21,330.53,329.78,330.31,46343.0,318.5513,318.86,318.1365,318.6478,46343.0
2023-07-28 09:30:00,333.1,333.22,331.39,331.4,12591.0,321.3393,321.455,319.6897,319.6993,12591.0
2023-07-28 09:35:00,331.13,331.9,329.99,331.9,6400.0,319.4388,320.1816,318.3391,320.1816,6400.0
2023-07-28 09:40:00,331.79,332.02,331.23,331.36,4643.0,320.0755,320.2974,319.5353,319.6607,4643.0
2023-07-28 09:45:00,331.07,332.86,331.07,332.79,1970.0,319.381,321.1078,319.381,321.0402,1970.0
2023-07-28 09:50:00,332.8,333.01,332.43,332.47,4551.0,321.0499,321.2525,320.6929,320.7315,4551.0
2023-07-28 09:55:00,332.96,333.16,332.0,332.92,2826.0,321.2042,321.3972,320.2781,321.1656,2826.0
2023-07-28 10:00:00,333.45,334.05,333.05,333.86,6364.0,321.6769,322.2557,321.291,322.0724,6364.0
2023-07-28 10:05:00,333.77,334.7,333.77,334.46,4118.0,321.9856,322.8828,321.9856,322.6513,4118.0
2023-07-28 10:10:00,334.46,334.46,333.81,334.15,9423.0,322.6513,322.6513,322.0242,322.3522,9423.0
2023-07-28 10:15:00,334.48,334.53,333.43,333.43,7378.0,322.6706,322.7188,321.6576,321.6576,7378.0
2023-07-28 10:20:00,333.52,333.52,332.9,333.06,3597.0,321.7445,321.7445,321.1463,321.3007,3597.0
2023-07-28 10:25:00,332.96,332.96,331.84,332.25,5320.0,321.2042,321.2042,320.1238,320.5193,5320.0
2023-07-28 10:30:00,332.43,332.65,331.69,332.0,3205.0,320.6929,320.9052,319.9791,320.2781,3205.0
2023-07-28 10:35:00,332.09,332.09,331.82,331.87,2751.0,320.3649,320.3649,320.1045,320.1527,2751.0
2023-07-28 10:40:00,331.67,332.5,331.67,332.15,3207.0,319.9598,320.7605,319.9598,320.4228,3207.0
2023-07-28 10:45:00,332.26,332.45,331.9,332.32,2411.0,320.5289,320.7122,320.1816,320.5868,2411.0
2023-07-28 10:50:00,332.51,332.98,332.36,332.41,3091.0,320.7701,321.2235,320.6254,320.6736,3091.0
2023-07-28 10:55:00,332.5,332.83,332.21,332.83,2026.0,320.7605,321.0788,320.4807,321.0788,2026.0
2023-07-28 11:00:00,333.29,333.29,332.33,332.41,6417.0,321.5226,321.5226,320.5965,320.6736,6417.0
2023-07-28 11:05:00,332.65,332.65,331.72,332.06,10157.0,320.9052,320.9052,320.008,320.336,10157.0
2023-07-28 11:10:00,331.85,331.99,331.68,331.84,2875.0,320.1334,320.2685,319.9694,320.1238,2875.0
2023-07-28 11:15:00,331.75,332.27,331.51,332.27,4621.0,320.0369,320.5386,319.8054,320.5386,4621.0
2023-07-28 11:20:00,332.23,332.59,332.0,332.53,2760.0,320.5,320.8473,320.2781,320.7894,2760.0
2023-07-28 11:25:00,332.57,332.75,332.51,332.65,3076.0,320.828,321.0016,320.7701,320.9052,3076.0
2023-07-28 11:30:00,332.74,333.03,332.64,332.75,4704.0,320.992,321.2718,320.8955,321.0016,4704.0
2023-07-28 11:35:00,332.65,332.85,332.53,332.79,2519.0,320.9052,321.0981,320.7894,321.0402,2519.0
2023-07-28 11:40:00,332.56,332.59,332.14,332.14,2715.0,320.8183,320.8473,320.4132,320.4132,2715.0
2023-07-28 11:45:00,332.11,332.13,331.93,331.95,1249.0,320.3842,320.4035,320.2106,320.2299,1249.0
2023-07-28 11:50:00,332.17,332.48,332.12,332.45,3452.0,320.4421,320.7412,320.3939,320.7122,3452.0
2023-07-28 11:55:00,332.44,332.45,332.2,332.42,4080.0,320.7026,320.7122,320.4711,320.6833,4080.0
2023-07-28 12:00:00,332.56,332.56,332.13,332.35,2801.0,320.8183,320.8183,320.4035,320.6158,2801.0
2023-07-28 12:05:00,332.4,332.59,332.39,332.59,1450.0,320.664,320.8473,320.6543,320.8473,1450.0
2023-07-28 12:10:00,332.57,332.69,332.42,332.58,2874.0,320.828,320.9438,320.6833,320.8376,2874.0
2023-07-28 12:15:00,332.52,332.79,332.31,332.31,3595.0,320.7798,321.0402,320.5772,320.5772,3595.0
2023-07-28 12:20:00,332.25,332.38,332.19,332.2,2353.0,320.5193,320.6447,320.4614,320.4711,2353.0
2023-07-28 12:25:00,332.18,332.24,332.04,332.17,2450.0,320.4518,320.5096,320.3167,320.4421,2450.0
2023-07-28 12:30:00,332.16,332.17,331.71,331.73,968.0,320.4325,320.4421,319.9984,320.0177,968.0
2023-07-28 12:35:00,331.86,332.07,331.62,331.62,2711.0,320.1431,320.3456,319.9115,319.9115,2711.0
2023-07-28 12:40:00,331.74,332.36,331.62,332.36,4384.0,320.0273,320.6254,319.9115,320.6254,4384.0
2023-07-28 12:45:00,332.31,332.57,332.3,332.5,2625.0,320.5772,320.828,320.5675,320.7605,2625.0
2023-07-28 12:50:00,332.65,333.03,332.65,332.81,1726.0,320.9052,321.2718,320.9052,321.0595,1726.0
2023-07-28 12:55:00,332.88,332.94,332.54,332.59,3314.0,321.127,321.1849,320.7991,320.8473,3314.0
2023-07-28 13:00:00,332.48,332.52,332.06,332.28,3925.0,320.7412,320.7798,320.336,320.5482,3925.0
2023-07-28 13:05:00,332.3,332.3,331.74,331.77,2470.0,320.5675,320.5675,320.0273,320.0562,2470.0
2023-07-28 13:10:00,331.62,332.03,331.53,331.91,2815.0,319.9115,320.3071,319.8247,320.1913,2815.0
2023-07-28 13:15:00,332.09,332.12,331.81,331.81,2459.0,320.3649,320.3939,320.0948,320.0948,2459.0
2023-07-28 13:20:00,331.7,331.7,331.45,331.57,1920.0,319.9887,319.9887,319.7475,319.8633,1920.0
2023-07-28 13:25:00,331.41,331.47,331.26,331.32,1601.0,319.7089,319.7668,319.5642,319.6221,1601.0
2023-07-28 13:30:00,331.33,331.8,331.32,331.4,4564.0,319.6318,320.0852,319.6221,319.6993,4564.0
2023-07-28 13:35:00,331.23,331.23,330.78,331.13,2450.0,319.5353,319.5353,319.1012,319.4388,2450.0
2023-07-28 13:40:00,331.1,331.11,330.65,330.87,2897.0,319.4099,319.4195,318.9758,319.188,2897.0
2023-07-28 13:45:00,330.88,331.07,330.72,330.9,3058.0,319.1977,319.381,319.0433,319.217,3058.0
2023-07-28 13:50:00,330.88,331.56,330.77,331.56,7126.0,319.1977,319.8537,319.0915,319.8537,7126.0
2023-07-28 13:55:00,331.68,332.2,331.67,332.2,2082.0,319.9694,320.4711,319.9598,320.4711,2082.0
2023-07-28 14:00:00,332.22,332.27,332.06,332.23,1750.0,320.4904,320.5386,320.336,320.5,1750.0
2023-07-28 14:05:00,332.3,332.63,332.14,332.22,3302.0,320.5675,320.8859,320.4132,320.4904,3302.0
2023-07-28 14:10:00,332.1,332.1,331.8,331.81,2156.0,320.3746,320.3746,320.0852,320.0948,2156.0
2023-07-28 14:15:00,331.92,331.95,331.52,331.57,6028.0,320.2009,320.2299,319.8151,319.8633,6028.0
2023-07-28 14:20:00,331.65,331.87,331.53,331.77,3344.0,319.9405,320.1527,319.8247,320.0562,3344.0
2023-07-28 14:25:00,331.88,332.04,331.79,331.96,3077.0,320.1624,320.3167,320.0755,320.2395,3077.0
2023-07-28 14:30:00,332.07,332.07,331.83,331.88,3251.0,320.3456,320.3456,320.1141,320.1624,3251.0
2023-07-28 14:35:00,331.89,331.89,331.51,331.57,2200.0,320.172,320.172,319.8054,319.8633,2200.0
2023-07-28 14:40:00,331.52,331.75,331.43,331.65,4061.0,319.8151,320.0369,319.7282,319.9405,4061.0
2023-07-28 14:45:00,331.77,332.0,331.71,332.0,3225.0,320.0562,320.2781,319.9984,320.2781,3225.0
2023-07-28 14:50:00,331.9,332.41,331.85,332.17,2433.0,320.1816,320.6736,320.1334,320.4421,2433.0
2023-07-28 14:55:00,332.36,332.36,331.7,331.84,3600.0,320.6254,320.6254,319.9887,320.1238,3600.0
2023-07-28 15:00:00,331.98,331.98,331.77,331.93,5056.0,320.2588,320.2588,320.0562,320.2106,5056.0
2023-07-28 15:05:00,331.92,332.15,331.85,332.1,5108.0,320.2009,320.4228,320.1334,320.3746,5108.0
2023-07-28 15:10:00,332.1,332.44,332.08,332.27,3547.0,320.3746,320.7026,320.3553,320.5386,3547.0
2023-07-28 15:15:00,332.3,332.47,332.03,332.47,4577.0,320.5675,320.7315,320.3071,320.7315,4577.0
2023-07-28 15:20:00,332.46,332.57,332.0,332.09,5933.0,320.7219,320.828,320.2781,320.3649,5933.0
2023-07-28 15:25:00,331.93,332.2,331.74,331.94,6512.0,320.2106,320.4711,320.0273,320.2202,6512.0
2023-07-28 15:30:00,331.9,332.55,331.86,332.46,4372.0,320.1816,320.8087,320.1431,320.7219,4372.0
2023-07-28 15:35:00,332.63,333.05,332.56,333.02,7251.0,320.8859,321.291,320.8183,321.2621,7251.0
2023-07-28 15:40:00,333.03,333.61,332.99,333.61,20705.0,321.2718,321.8313,321.2332,321.8313,20705.0
2023-07-28 15:45:00,333.6,333.63,333.27,333.39,24592.0,321.8216,321.8506,321.5033,321.619,24592.0
2023-07-28 15:50:00,333.17,333.62,332.89,333.53,13732.0,321.4068,321.8409,321.1367,321.7541,13732.0
2023-07-28 15:55:00,333.53,333.59,332.92,333.22,37264.0,321.7541,321.812,321.1656,321.455,37264.0
2023-07-31 09:30:00,336.08,337.11,335.4,337.11,14765.0,324.2141,325.2077,323.5581,325.2077,14765.0
2023-07-31 09:35:00,336.93,337.05,335.29,335.51,6425.0,325.0341,325.1498,323.452,323.6642,6425.0
2023-07-31 09:40:00,335.68,336.93,335.46,336.87,1419.0,323.8282,325.0341,323.616,324.9762,1419.0
2023-07-31 09:45:00,336.9,336.93,335.9,336.38,12945.0,325.0051,325.0341,324.0404,324.5035,12945.0
2023-07-31 09:50:00,336.39,336.59,335.79,335.93,11732.0,324.5131,324.7061,323.9343,324.0694,11732.0
2023-07-31 09:55:00,335.76,335.83,334.81,335.26,7822.0,323.9054,323.9729,322.9889,323.423,7822.0
2023-07-31 10:00:00,335.26,335.95,335.08,335.81,4071.0,323.423,324.0887,323.2494,323.9536,4071.0
2023-07-31 10:05:00,336.13,337.56,336.13,337.56,13097.0,324.2623,325.6418,324.2623,325.6418,13097.0
2023-07-31 10:10:00,337.61,338.7,337.6,338.7,8459.0,325.69,326.7416,325.6804,326.7416,8459.0
2023-07-31 10:15:00,338.66,339.65,338.65,339.33,12539.0,326.703,327.658,326.6933,327.3493,12539.0
2023-07-31 10:20:00,339.37,339.47,338.33,338.5,13221.0,327.3879,327.4844,326.3846,326.5486,13221.0
2023-07-31 10:25:00,338.51,338.84,338.23,338.25,6964.0,326.5583,326.8766,326.2882,326.3075,6964.0
2023-07-31 10:30:00,338.43,338.52,336.9,337.09,4998.0,326.4811,326.5679,325.0051,325.1884,4998.0
2023-07-31 10:35:00,337.03,337.21,336.91,336.98,1340.0,325.1305,325.3042,325.0148,325.0823,1340.0
2023-07-31 10:40:00,336.94,337.01,336.26,336.26,1900.0,325.0437,325.1112,324.3877,324.3877,1900.0
2023-07-31 10:45:00,336.3,336.89,336.3,336.89,1780.0,324.4263,324.9955,324.4263,324.9955,1780.0
2023-07-31 10:50:00,336.91,336.92,336.43,336.58,2758.0,325.0148,325.0244,324.5517,324.6964,2758.0
2023-07-31 10:55:00,336.42,336.65,336.34,336.48,1800.0,324.5421,324.7639,324.4649,324.5999,1800.0
2023-07-31 11:00:00,336.47,337.31,336.46,337.31,3423.0,324.5903,325.4006,324.5807,325.4006,3423.0
2023-07-31 11:05:00,337.7,337.91,337.33,337.91,10860.0,325.7769,325.9795,325.4199,325.9795,10860.0
2023-07-31 11:10:00,338.0,338.21,337.6,337.69,4105.0,326.0663,326.2689,325.6804,325.7672,4105.0
2023-07-31 11:15:00,337.55,337.61,337.31,337.45,1501.0,325.6322,325.69,325.4006,325.5357,1501.0
2023-07-31 11:20:00,337.49,337.49,337.0,337.27,2413.0,325.5743,325.5743,325.1016,325.3621,2413.0
2023-07-31 11:25:00,337.22,337.86,337.22,337.74,2332.0,325.3138,325.9312,325.3138,325.8155,2332.0
2023-07-31 11:30:00,337.79,337.87,337.29,337.46,2246.0,325.8637,325.9409,325.3813,325.5453,2246.0
2023-07-31 11:35:00,337.4,337.47,337.05,337.16,2861.0,325.4875,325.555,325.1498,325.2559,2861.0
2023-07-31 11:40:00,337.01,337.64,336.97,337.64,3215.0,325.1112,325.719,325.0726,325.719,3215.0
2023-07-31 11:45:00,337.79,337.79,337.24,337.42,4143.0,325.8637,325.8637,325.3331,325.5068,4143.0
2023-07-31 11:50:00,337.33,337.33,336.74,336.79,4020.0,325.4199,325.4199,324.8508,324.899,4020.0
2023-07-31 11:55:00,337.03,337.11,336.8,336.81,1475.0,325.1305,325.2077,324.9086,324.9183,1475.0
2023-07-31 12:00:00,336.75,337.19,336.75,336.97,2600.0,324.8604,325.2849,324.8604,325.0726,2600.0
2023-07-31 12:05:00,337.12,337.33,336.81,337.02,3867.0,325.2173,325.4199,324.9183,325.1209,3867.0
2023-07-31 12:10:00,336.91,337.48,336.87,337.48,1808.0,325.0148,325.5646,324.9762,325.5646,1808.0
2023-07-31 12:15:00,337.57,338.0,337.57,337.88,1322.0,325.6515,326.0663,325.6515,325.9505,1322.0
2023-07-31 12:20:00,337.86,337.91,337.7,337.83,1910.0,325.9312,325.9795,325.7769,325.9023,1910.0
2023-07-31 12:25:00,337.88,337.89,337.4,337.49,5327.0,325.9505,325.9602,325.4875,325.5743,5327.0
2023-07-31 12:30:00,337.42,337.47,337.37,337.37,1705.0,325.5068,325.555,325.4585,325.4585,1705.0
2023-07-31 12:35:00,337.37,338.02,337.3,338.02,4040.0,325.4585,326.0856,325.391,326.0856,4040.0
2023-07-31 12:40:00,337.81,337.81,337.53,337.65,1811.0,325.883,325.883,325.6129,325.7286,1811.0
2023-07-31 12:45:00,337.65,337.82,337.47,337.82,3139.0,325.7286,325.8926,325.555,325.8926,3139.0
2023-07-31 12:50:00,337.92,337.92,337.48,337.48,1630.0,325.9891,325.9891,325.5646,325.5646,1630.0
2023-07-31 12:55:00,337.5,337.73,337.5,337.62,5800.0,325.5839,325.8058,325.5839,325.6997,5800.0
2023-07-31 13:00:00,337.79,337.92,337.51,337.56,7281.0,325.8637,325.9891,325.5936,325.6418,7281.0
2023-07-31 13:05:00,337.51,337.93,337.51,337.92,1800.0,325.5936,325.9987,325.5936,325.9891,1800.0
2023-07-31 13:10:00,337.92,338.24,337.51,337.53,3414.0,325.9891,326.2978,325.5936,325.6129,3414.0
2023-07-31 13:15:00,337.53,337.66,337.45,337.52,8670.0,325.6129,325.7383,325.5357,325.6032,8670.0
2023-07-31 13:20:00,337.53,337.84,337.53,337.59,4885.0,325.6129,325.9119,325.6129,325.6708,4885.0
2023-07-31 13:25:00,337.58,337.89,337.47,337.55,3137.0,325.6611,325.9602,325.555,325.6322,3137.0
2023-07-31 13:30:00,337.56,337.74,337.48,337.58,1980.0,325.6418,325.8155,325.5646,325.6611,1980.0
2023-07-31 13:35:00,337.63,337.77,337.52,337.72,2923.0,325.7093,325.8444,325.6032,325.7962,2923.0
2023-07-31 13:40:00,337.64,337.9,337.4,337.75,3534.0,325.719,325.9698,325.4875,325.8251,3534.0
2023-07-31 13:45:00,337.75,337.75,337.42,337.44,3000.0,325.8251,325.8251,325.5068,325.526,3000.0
2023-07-31 13:50:00,337.44,337.6,337.42,337.55,7862.0,325.526,325.6804,325.5068,325.6322,7862.0
2023-07-31 13:55:00,337.51,337.63,337.49,337.56,2300.0,325.5936,325.7093,325.5743,325.6418,2300.0
2023-07-31 14:00:00,337.65,337.71,337.07,337.07,12693.0,325.7286,325.7865,325.1691,325.1691,12693.0
2023-07-31 14:05:00,337.1,337.41,337.03,337.03,2937.0,325.1981,325.4971,325.1305,325.1305,2937.0
2023-07-31 14:10:00,336.93,337.04,336.7,336.75,2878.0,325.0341,325.1402,324.8122,324.8604,2878.0
2023-07-31 14:15:00,336.71,336.79,336.48,336.53,4536.0,324.8218,324.899,324.5999,324.6482,4536.0
2023-07-31 14:20:00,336.49,336.6,335.86,335.86,7789.0,324.6096,324.7157,324.0018,324.0018,7789.0
2023-07-31 14:25:00,335.87,336.23,335.67,335.87,3337.0,324.0115,324.3588,323.8185,324.0115,3337.0
2023-07-31 14:30:00,336.02,336.12,335.69,335.69,3609.0,324.1562,324.2527,323.8378,323.8378,3609.0
2023-07-31 14:35:00,335.73,335.94,335.66,335.68,3594.0,323.8764,324.079,323.8089,323.8282,3594.0
2023-07-31 14:40:00,335.7,336.02,335.59,335.7,5896.0,323.8475,324.1562,323.7414,323.8475,5896.0
2023-07-31 14:45:00,335.61,335.77,335.5,335.67,6197.0,323.7607,323.915,323.6545,323.8185,6197.0
2023-07-31 14:50:00,335.79,335.96,335.67,335.93,6196.0,323.9343,324.0983,323.8185,324.0694,6196.0
2023-07-31 14:55:00,335.87,336.12,335.86,336.0,8514.0,324.0115,324.2527,324.0018,324.1369,8514.0
2023-07-31 15:00:00,336.0,336.01,335.49,335.57,9780.0,324.1369,324.1465,323.6449,323.7221,9780.0
2023-07-31 15:05:00,335.54,335.65,334.86,334.86,10327.0,323.6931,323.7992,323.0371,323.0371,10327.0
2023-07-31 15:10:00,335.02,335.06,334.6,334.61,7478.0,323.1915,323.2301,322.7863,322.796,7478.0
2023-07-31 15:15:00,334.66,334.88,334.35,334.83,8693.0,322.8442,323.0564,322.5451,323.0082,8693.0
2023-07-31 15:20:00,334.94,335.02,334.56,334.68,13559.0,323.1143,323.1915,322.7477,322.8635,13559.0
2023-07-31 15:25:00,334.68,335.45,334.31,335.37,8247.0,322.8635,323.6063,322.5066,323.5291,8247.0
2023-07-31 15:30:00,335.77,336.26,335.63,335.87,9434.0,323.915,324.3877,323.78,324.0115,9434.0
2023-07-31 15:35:00,335.85,336.16,335.62,335.83,8810.0,323.9922,324.2912,323.7703,323.9729,8810.0
2023-07-31 15:40:00,335.84,336.04,335.75,335.95,10600.0,323.9825,324.1755,323.8957,324.0887,10600.0
2023-07-31 15:45:00,336.0,336.41,335.03,335.11,21866.0,324.1369,324.5324,323.2011,323.2783,21866.0
2023-07-31 15:50:00,335.06,335.57,334.92,335.35,25375.0,323.2301,323.7221,323.095,323.5098,25375.0
2023-07-31 15:55:00,335.41,336.43,335.23,336.31,52352.0,323.5677,324.5517,323.3941,324.4359,52352.0
2023-08-01 09:30:00,302.0,312.0,300.88,310.97,90171.0,291.3373,300.9843,290.2569,299.9906,90171.0
2023-08-01 09:35:00,310.01,314.16,307.01,312.32,88980.0,299.0645,303.068,296.1704,301.293,88980.0
2023-08-01 09:40:00,311.52,312.5,308.01,308.62,33232.0,300.5212,301.4666,297.1351,297.7236,33232.0
2023-08-01 09:45:00,308.62,308.69,305.67,306.66,50538.0,297.7236,297.7911,294.8777,295.8328,50538.0
2023-08-01 09:50:00,307.07,308.94,306.13,308.15,24868.0,296.2283,298.0323,295.3215,297.2702,24868.0
2023-08-01 09:55:00,308.46,309.88,308.0,308.89,30726.0,297.5692,298.9391,297.1255,297.9841,30726.0
2023-08-01 10:00:00,308.4,309.42,307.31,308.01,26960.0,297.5114,298.4953,296.4598,297.1351,26960.0
2023-08-01 10:05:00,308.34,308.49,306.03,306.35,25496.0,297.4535,297.5982,295.225,295.5337,25496.0
2023-08-01 10:10:00,306.38,307.46,306.0,306.64,22719.0,295.5627,296.6045,295.1961,295.8135,22719.0
2023-08-01 10:15:00,306.38,306.38,304.05,305.32,33130.0,295.5627,295.5627,293.3149,294.5401,33130.0
2023-08-01 10:20:00,305.24,305.27,303.63,304.09,21826.0,294.4629,294.4919,292.9098,293.3535,21826.0
2023-08-01 10:25:00,304.23,304.28,303.01,303.72,41579.0,293.4886,293.5368,292.3117,292.9966,41579.0
2023-08-01 10:30:00,303.58,304.84,303.3,304.09,55115.0,292.8615,294.0771,292.5914,293.3535,55115.0
2023-08-01 10:35:00,304.22,306.47,304.18,305.45,21023.0,293.4789,295.6495,293.4404,294.6655,21023.0
2023-08-01 10:40:00,305.5,306.85,305.26,306.56,24540.0,294.7138,296.0161,294.4822,295.7363,24540.0
2023-08-01 10:45:00,306.48,307.48,305.85,306.64,12772.0,295.6592,296.6238,295.0514,295.8135,12772.0
2023-08-01 10:50:00,306.64,307.47,306.0,307.22,39253.0,295.8135,296.6142,295.1961,296.373,39253.0
2023-08-01 10:55:00,307.04,307.38,306.44,306.56,10765.0,296.1994,296.5274,295.6206,295.7363,10765.0
2023-08-01 11:00:00,306.9,306.91,305.05,306.53,21517.0,296.0643,296.074,294.2796,295.7074,21517.0
2023-08-01 11:05:00,306.52,307.07,306.15,307.07,16735.0,295.6977,296.2283,295.3408,296.2283,16735.0
2023-08-01 11:10:00,306.99,307.0,305.22,305.84,24753.0,296.1511,296.1608,294.4436,295.0417,24753.0
2023-08-01 11:15:00,305.53,306.67,305.45,306.07,20519.0,294.7427,295.8424,294.6655,295.2636,20519.0
2023-08-01 11:20:00,306.0,306.0,305.0,305.56,47223.0,295.1961,295.1961,294.2314,294.7716,47223.0
2023-08-01 11:25:00,305.63,305.92,305.55,305.73,16022.0,294.8392,295.1189,294.762,294.9356,16022.0
2023-08-01 11:30:00,305.85,305.88,305.14,305.14,13259.0,295.0514,295.0803,294.3665,294.3665,13259.0
2023-08-01 11:35:00,305.0,305.67,304.93,305.53,19452.0,294.2314,294.8777,294.1639,294.7427,19452.0
2023-08-01 11:40:00,305.41,306.21,304.86,304.87,15936.0,294.6269,295.3987,294.0963,294.106,15936.0
2023-08-01 11:45:00,304.87,305.34,304.25,304.84,17219.0,294.106,294.5594,293.5079,294.0771,17219.0
2023-08-01 11:50:00,304.75,304.97,303.33,303.69,9455.0,293.9902,294.2025,292.6204,292.9677,9455.0
2023-08-01 11:55:00,303.76,305.38,303.66,305.37,34136.0,293.0352,294.598,292.9387,294.5883,34136.0
2023-08-01 12:00:00,305.54,306.7,305.39,306.54,36424.0,294.7523,295.8714,294.6076,295.717,36424.0
2023-08-01 12:05:00,306.29,307.67,305.96,307.66,50830.0,295.4759,296.8071,295.1575,296.7975,50830.0
2023-08-01 12:10:00,307.48,307.88,307.16,307.74,14232.0,296.6238,297.0097,296.3151,296.8747,14232.0
2023-08-01 12:15:00,307.75,308.23,307.35,308.18,18534.0,296.8843,297.3474,296.4984,297.2991,18534.0
2023-08-01 12:20:00,308.09,308.28,307.31,307.51,19191.0,297.2123,297.3956,296.4598,296.6528,19191.0
2023-08-01 12:25:00,307.48,307.5,306.41,307.28,18938.0,296.6238,296.6431,295.5916,296.4309,18938.0
2023-08-01 12:30:00,307.15,307.26,306.48,306.78,13498.0,296.3055,296.4116,295.6592,295.9486,13498.0
2023-08-01 12:35:00,306.73,306.85,305.42,305.42,11082.0,295.9003,296.0161,294.6366,294.6366,11082.0
2023-08-01 12:40:00,305.59,306.08,305.34,306.08,7503.0,294.8006,295.2733,294.5594,295.2733,7503.0
2023-08-01 12:45:00,306.17,306.4,305.47,305.48,8510.0,295.3601,295.582,294.6848,294.6945,8510.0
2023-08-01 12:50:00,305.44,305.77,305.02,305.17,12721.0,294.6559,294.9742,294.2507,294.3954,12721.0
2023-08-01 12:55:00,305.47,307.13,305.23,305.89,26914.0,294.6848,296.2862,294.4533,295.09,26914.0
2023-08-01 13:00:00,305.96,307.25,305.87,306.32,30110.0,295.1575,296.402,295.0707,295.5048,30110.0
2023-08-01 13:05:00,306.32,306.38,305.72,306.1,9098.0,295.5048,295.5627,294.926,295.2926,9098.0
2023-08-01 13:10:00,306.11,306.2,305.31,305.33,8155.0,295.3022,295.389,294.5305,294.5498,8155.0
2023-08-01 13:15:00,305.45,306.06,305.4,306.02,7473.0,294.6655,295.254,294.6173,295.2154,7473.0
2023-08-01 13:20:00,306.05,306.72,305.92,306.72,12528.0,295.2443,295.8907,295.1189,295.8907,12528.0
2023-08-01 13:25:00,306.72,307.04,306.52,306.88,10993.0,295.8907,296.1994,295.6977,296.045,10993.0
2023-08-01 13:30:00,306.69,307.39,306.69,307.39,8774.0,295.8617,296.537,295.8617,296.537,8774.0
2023-08-01 13:35:00,307.42,307.6,307.1,307.21,6427.0,296.566,296.7396,296.2573,296.3634,6427.0
2023-08-01 13:40:00,307.13,307.5,306.96,307.06,7990.0,296.2862,296.6431,296.1222,296.2187,7990.0
2023-08-01 13:45:00,307.13,307.21,306.71,306.71,7639.0,296.2862,296.3634,295.881,295.881,7639.0
2023-08-01 13:50:00,306.67,306.67,305.63,305.82,10819.0,295.8424,295.8424,294.8392,295.0225,10819.0
2023-08-01 13:55:00,305.94,306.52,305.83,305.86,7491.0,295.1382,295.6977,295.0321,295.061,7491.0
2023-08-01 14:00:00,305.81,306.21,305.75,306.21,9065.0,295.0128,295.3987,294.9549,295.3987,9065.0
2023-08-01 14:05:00,306.22,306.72,306.16,306.68,8095.0,295.4083,295.8907,295.3504,295.8521,8095.0
2023-08-01 14:10:00,306.71,306.85,306.57,306.62,6279.0,295.881,296.0161,295.746,295.7942,6279.0
2023-08-01 14:15:00,306.63,307.23,306.63,306.94,9973.0,295.8039,296.3827,295.8039,296.1029,9973.0
2023-08-01 14:20:00,306.98,307.34,306.8,307.18,4236.0,296.1415,296.4888,295.9679,296.3344,4236.0
2023-08-01 14:25:00,307.29,307.35,306.91,307.21,9574.0,296.4406,296.4984,296.074,296.3634,9574.0
2023-08-01 14:30:00,307.41,307.43,306.92,307.09,11037.0,296.5563,296.5756,296.0836,296.2476,11037.0
2023-08-01 14:35:00,307.1,308.31,307.06,308.16,13680.0,296.2573,297.4245,296.2187,297.2798,13680.0
2023-08-01 14:40:00,308.09,308.12,307.17,307.17,17801.0,297.2123,297.2412,296.3248,296.3248,17801.0
2023-08-01 14:45:00,307.13,307.73,307.03,307.36,11955.0,296.2862,296.865,296.1897,296.5081,11955.0
2023-08-01 14:50:00,307.27,307.77,307.0,307.49,9900.0,296.4213,296.9036,296.1608,296.6335,9900.0
2023-08-01 14:55:00,307.44,307.63,307.32,307.54,6434.0,296.5853,296.7685,296.4695,296.6817,6434.0
2023-08-01 15:00:00,307.54,308.08,307.49,307.87,16273.0,296.6817,297.2027,296.6335,297.0001,16273.0
2023-08-01 15:05:00,307.92,307.92,307.15,307.62,8364.0,297.0483,297.0483,296.3055,296.7589,8364.0
2023-08-01 15:10:00,307.62,308.75,307.51,308.75,12536.0,296.7589,297.849,296.6528,297.849,12536.0
2023-08-01 15:15:00,308.78,309.96,308.71,309.23,24999.0,297.8779,299.0163,297.8104,298.3121,24999.0
2023-08-01 15:20:00,309.33,309.68,309.2,309.68,12579.0,298.4085,298.7462,298.2831,298.7462,12579.0
2023-08-01 15:25:00,309.62,309.62,308.98,309.33,12783.0,298.6883,298.6883,298.0709,298.4085,12783.0
2023-08-01 15:30:00,309.23,310.66,309.17,310.66,19815.0,298.3121,299.6916,298.2542,299.6916,19815.0
2023-08-01 15:35:00,310.76,310.77,309.66,309.66,18121.0,299.788,299.7977,298.7269,298.7269,18121.0
2023-08-01 15:40:00,309.83,310.37,309.56,310.3,22316.0,298.8909,299.4118,298.6304,299.3443,22316.0
2023-08-01 15:45:00,310.4,310.53,309.76,310.12,26781.0,299.4407,299.5662,298.8233,299.1706,26781.0
2023-08-01 15:50:00,310.19,310.84,309.7,310.23,57419.0,299.2382,299.8652,298.7655,299.2767,57419.0
2023-08-01 15:55:00,310.31,310.99,309.53,310.92,108337.0,299.3539,300.0099,298.6015,299.9424,108337.0
2023-08-02 09:30:00,310.01,310.73,305.97,307.31,33440.0,299.0645,299.7591,295.1672,296.4598,33440.0
2023-08-02 09:35:00,307.64,311.0,307.64,309.59,15385.0,296.7782,300.0196,296.7782,298.6593,15385.0
2023-08-02 09:40:00,309.75,311.38,309.68,310.3,14877.0,298.8137,300.3861,298.7462,299.3443,14877.0
2023-08-02 09:45:00,310.27,310.37,308.8,310.05,6472.0,299.3153,299.4118,297.8972,299.1031,6472.0
2023-08-02 09:50:00,310.12,311.47,310.05,310.8,13745.0,299.1706,300.473,299.1031,299.8266,13745.0
2023-08-02 09:55:00,310.34,310.58,309.39,310.27,16399.0,299.3829,299.6144,298.4664,299.3153,16399.0
2023-08-02 10:00:00,310.33,310.64,309.12,310.33,14937.0,299.3732,299.6723,298.2059,299.3732,14937.0
2023-08-02 10:05:00,310.3,310.33,309.53,310.29,15957.0,299.3443,299.3732,298.6015,299.3346,15957.0
2023-08-02 10:10:00,310.18,310.58,309.01,309.62,15021.0,299.2285,299.6144,298.0998,298.6883,15021.0
2023-08-02 10:15:00,309.62,309.69,307.32,307.91,10917.0,298.6883,298.7558,296.4695,297.0387,10917.0
2023-08-02 10:20:00,308.23,308.39,307.0,307.0,8351.0,297.3474,297.5017,296.1608,296.1608,8351.0
2023-08-02 10:25:00,307.13,307.66,306.96,307.47,22615.0,296.2862,296.7975,296.1222,296.6142,22615.0
2023-08-02 10:30:00,307.62,308.06,307.17,307.62,9309.0,296.7589,297.1834,296.3248,296.7589,9309.0
2023-08-02 10:35:00,307.56,307.56,307.12,307.13,6034.0,296.701,296.701,296.2766,296.2862,6034.0
2023-08-02 10:40:00,307.27,307.43,305.95,305.95,5768.0,296.4213,296.5756,295.1479,295.1479,5768.0
2023-08-02 10:45:00,306.09,306.2,305.24,305.49,11634.0,295.2829,295.389,294.4629,294.7041,11634.0
2023-08-02 10:50:00,305.42,305.93,305.42,305.74,6638.0,294.6366,295.1286,294.6366,294.9453,6638.0
2023-08-02 10:55:00,305.54,306.24,305.31,306.21,3415.0,294.7523,295.4276,294.5305,295.3987,3415.0
2023-08-02 11:00:00,305.96,306.56,305.89,306.52,7461.0,295.1575,295.7363,295.09,295.6977,7461.0
2023-08-02 11:05:00,306.63,306.89,306.39,306.85,19227.0,295.8039,296.0547,295.5723,296.0161,19227.0
2023-08-02 11:10:00,306.69,306.92,305.89,305.89,7530.0,295.8617,296.0836,295.09,295.09,7530.0
2023-08-02 11:15:00,305.9,306.1,305.27,306.0,10601.0,295.0996,295.2926,294.4919,295.1961,10601.0
2023-08-02 11:20:00,306.01,306.71,305.68,306.06,12264.0,295.2057,295.881,294.8874,295.254,12264.0
2023-08-02 11:25:00,306.46,306.65,305.8,305.82,11845.0,295.6399,295.8231,295.0032,295.0225,11845.0
2023-08-02 11:30:00,305.82,305.82,305.22,305.58,8654.0,295.0225,295.0225,294.4436,294.7909,8654.0
2023-08-02 11:35:00,305.55,306.15,305.43,306.15,4398.0,294.762,295.3408,294.6462,295.3408,4398.0
2023-08-02 11:40:00,306.45,306.62,305.91,305.97,9598.0,295.6302,295.7942,295.1093,295.1672,9598.0
2023-08-02 11:45:00,306.02,306.18,305.27,305.51,7964.0,295.2154,295.3697,294.4919,294.7234,7964.0
2023-08-02 11:50:00,305.5,306.11,305.38,305.9,2846.0,294.7138,295.3022,294.598,295.0996,2846.0
2023-08-02 11:55:00,306.11,306.12,305.62,305.68,4775.0,295.3022,295.3119,294.8295,294.8874,4775.0
2023-08-02 12:00:00,305.56,305.83,305.49,305.67,17172.0,294.7716,295.0321,294.7041,294.8777,17172.0
2023-08-02 12:05:00,305.6,305.71,305.0,305.11,9652.0,294.8102,294.9163,294.2314,294.3375,9652.0
2023-08-02 12:10:00,305.2,305.2,304.54,304.62,4197.0,294.4243,294.4243,293.7876,293.8648,4197.0
2023-08-02 12:15:00,304.53,305.12,304.37,305.09,5810.0,293.778,294.3472,293.6236,294.3182,5810.0
2023-08-02 12:20:00,305.39,305.53,304.68,304.7,3816.0,294.6076,294.7427,293.9227,293.942,3816.0
2023-08-02 12:25:00,304.8,305.32,304.8,305.25,2443.0,294.0385,294.5401,294.0385,294.4726,2443.0
2023-08-02 12:30:00,305.05,305.21,304.64,304.89,5009.0,294.2796,294.434,293.8841,294.1253,5009.0
2023-08-02 12:35:00,304.78,305.53,304.76,305.32,8539.0,294.0192,294.7427,293.9999,294.5401,8539.0
2023-08-02 12:40:00,305.3,305.85,304.96,305.6,5654.0,294.5208,295.0514,294.1928,294.8102,5654.0
2023-08-02 12:45:00,305.55,305.81,305.31,305.37,6430.0,294.762,295.0128,294.5305,294.5883,6430.0
2023-08-02 12:50:00,305.37,305.5,305.17,305.33,15071.0,294.5883,294.7138,294.3954,294.5498,15071.0
2023-08-02 12:55:00,305.21,305.38,305.08,305.33,13423.0,294.434,294.598,294.3086,294.5498,13423.0
2023-08-02 13:00:00,305.38,305.95,305.29,305.54,8575.0,294.598,295.1479,294.5112,294.7523,8575.0
2023-08-02 13:05:00,305.49,305.5,305.05,305.18,9005.0,294.7041,294.7138,294.2796,294.405,9005.0
2023-08-02 13:10:00,305.13,305.41,304.89,304.98,9997.0,294.3568,294.6269,294.1253,294.2121,9997.0
2023-08-02 13:15:00,304.96,304.99,304.58,304.94,9427.0,294.1928,294.2218,293.8262,294.1735,9427.0
2023-08-02 13:20:00,305.04,305.24,304.96,305.24,2223.0,294.27,294.4629,294.1928,294.4629,2223.0
2023-08-02 13:25:00,305.08,305.45,304.86,305.13,12414.0,294.3086,294.6655,294.0963,294.3568,12414.0
2023-08-02 13:30:00,305.1,305.19,304.8,304.83,5035.0,294.3279,294.4147,294.0385,294.0674,5035.0
2023-08-02 13:35:00,304.88,305.17,304.73,304.79,6700.0,294.1156,294.3954,293.9709,294.0288,6700.0
2023-08-02 13:40:00,304.9,305.09,304.69,304.69,3386.0,294.1349,294.3182,293.9323,293.9323,3386.0
2023-08-02 13:45:00,304.82,304.82,304.47,304.53,4117.0,294.0578,294.0578,293.7201,293.778,4117.0
2023-08-02 13:50:00,304.39,304.52,304.17,304.2,6035.0,293.6429,293.7684,293.4307,293.4596,6035.0
2023-08-02 13:55:00,304.07,304.35,304.07,304.35,3317.0,293.3342,293.6044,293.3342,293.6044,3317.0
2023-08-02 14:00:00,304.37,305.34,304.37,305.34,3230.0,293.6236,294.5594,293.6236,294.5594,3230.0
2023-08-02 14:05:00,305.13,305.61,304.98,304.99,9125.0,294.3568,294.8199,294.2121,294.2218,9125.0
2023-08-02 14:10:00,305.1,305.1,304.58,304.66,9011.0,294.3279,294.3279,293.8262,293.9034,9011.0
2023-08-02 14:15:00,304.67,305.23,304.66,305.2,5981.0,293.9131,294.4533,293.9034,294.4243,5981.0
2023-08-02 14:20:00,305.3,305.32,305.03,305.07,3077.0,294.5208,294.5401,294.2603,294.2989,3077.0
2023-08-02 14:25:00,305.02,305.51,304.93,304.98,8500.0,294.2507,294.7234,294.1639,294.2121,8500.0
2023-08-02 14:30:00,305.31,305.56,305.12,305.19,3407.0,294.5305,294.7716,294.3472,294.4147,3407.0
2023-08-02 14:35:00,305.05,305.11,304.85,305.01,4901.0,294.2796,294.3375,294.0867,294.2411,4901.0
2023-08-02 14:40:00,305.17,305.3,305.05,305.1,4130.0,294.3954,294.5208,294.2796,294.3279,4130.0
2023-08-02 14:45:00,305.06,305.15,304.83,305.0,6966.0,294.2893,294.3761,294.0674,294.2314,6966.0
2023-08-02 14:50:00,305.01,305.29,304.93,305.29,4501.0,294.2411,294.5112,294.1639,294.5112,4501.0
2023-08-02 14:55:00,305.3,305.3,304.79,304.84,4143.0,294.5208,294.5208,294.0288,294.0771,4143.0
2023-08-02 15:00:00,304.87,305.41,304.77,305.41,5218.0,294.106,294.6269,294.0095,294.6269,5218.0
2023-08-02 15:05:00,305.44,305.45,305.09,305.21,14357.0,294.6559,294.6655,294.3182,294.434,14357.0
2023-08-02 15:10:00,305.07,305.13,304.75,304.75,7378.0,294.2989,294.3568,293.9902,293.9902,7378.0
2023-08-02 15:15:00,304.79,304.95,304.52,304.68,9942.0,294.0288,294.1832,293.7684,293.9227,9942.0
2023-08-02 15:20:00,304.79,305.26,304.79,305.22,7531.0,294.0288,294.4822,294.0288,294.4436,7531.0
2023-08-02 15:25:00,305.18,305.18,304.16,304.16,8681.0,294.405,294.405,293.4211,293.4211,8681.0
2023-08-02 15:30:00,304.31,304.59,304.17,304.27,12159.0,293.5658,293.8359,293.4307,293.5272,12159.0
2023-08-02 15:35:00,304.21,304.52,304.2,304.44,12797.0,293.4693,293.7684,293.4596,293.6912,12797.0
2023-08-02 15:40:00,304.39,304.94,304.34,304.72,20452.0,293.6429,294.1735,293.5947,293.9613,20452.0
2023-08-02 15:45:00,304.71,304.85,304.58,304.63,32239.0,293.9516,294.0867,293.8262,293.8745,32239.0
2023-08-02 15:50:00,304.57,305.32,304.27,304.71,57887.0,293.8166,294.5401,293.5272,293.9516,57887.0
2023-08-02 15:55:00,304.66,305.16,304.17,304.28,77956.0,293.9034,294.3858,293.4307,293.5368,77956.0
2023-08-03 09:30:00,303.45,304.12,302.44,303.09,22145.0,292.7361,293.3825,291.7618,292.3888,22145.0
2023-08-03 09:35:00,303.09,304.27,302.98,303.25,6869.0,292.3888,293.5272,292.2827,292.5432,6869.0
2023-08-03 09:40:00,302.81,303.72,302.58,303.22,5531.0,292.1187,292.9966,291.8968,292.5143,5531.0
2023-08-03 09:45:00,302.69,303.21,302.2,302.57,12041.0,292.003,292.5046,291.5303,291.8872,12041.0
2023-08-03 09:50:00,302.68,302.72,302.45,302.68,2603.0,291.9933,292.0319,291.7714,291.9933,2603.0
2023-08-03 09:55:00,302.7,302.92,300.66,300.93,21734.0,292.0126,292.2248,290.0446,290.3051,21734.0
2023-08-03 10:00:00,301.1,301.1,299.68,299.68,10600.0,290.4691,290.4691,289.0992,289.0992,10600.0
2023-08-03 10:05:00,299.84,300.12,299.28,299.77,13364.0,289.2536,289.5237,288.7134,289.1861,13364.0
2023-08-03 10:10:00,299.64,300.15,299.44,299.99,6087.0,289.0606,289.5526,288.8677,289.3983,6087.0
2023-08-03 10:15:00,299.44,299.8,299.24,299.79,8305.0,288.8677,289.215,288.6748,289.2054,8305.0
2023-08-03 10:20:00,299.57,300.04,298.24,298.47,10658.0,288.9931,289.4465,287.7101,287.932,10658.0
2023-08-03 10:25:00,298.47,299.2,298.31,298.73,11761.0,287.932,288.6362,287.7776,288.1828,11761.0
2023-08-03 10:30:00,298.53,299.24,298.5,299.23,5846.0,287.9898,288.6748,287.9609,288.6651,5846.0
2023-08-03 10:35:00,299.22,300.42,299.22,299.96,4882.0,288.6555,289.8131,288.6555,289.3694,4882.0
2023-08-03 10:40:00,299.62,299.86,299.32,299.36,4272.0,289.0414,289.2729,288.7519,288.7905,4272.0
2023-08-03 10:45:00,299.26,299.56,298.95,299.51,3404.0,288.6941,288.9835,288.395,288.9352,3404.0
2023-08-03 10:50:00,299.55,299.7,299.13,299.7,3490.0,288.9738,289.1185,288.5687,289.1185,3490.0
2023-08-03 10:55:00,299.75,300.72,299.63,300.32,4253.0,289.1668,290.1025,289.051,289.7166,4253.0
2023-08-03 11:00:00,300.44,300.83,300.18,300.76,5449.0,289.8324,290.2086,289.5816,290.1411,5449.0
2023-08-03 11:05:00,300.65,300.84,299.87,299.87,4778.0,290.035,290.2183,289.2825,289.2825,4778.0
2023-08-03 11:10:00,299.79,300.4,299.79,300.3,5526.0,289.2054,289.7938,289.2054,289.6973,5526.0
2023-08-03 11:15:00,300.28,300.52,300.14,300.49,6381.0,289.6781,289.9096,289.543,289.8806,6381.0
2023-08-03 11:20:00,300.38,300.9,300.15,300.82,8550.0,289.7745,290.2762,289.5526,290.199,8550.0
2023-08-03 11:25:00,301.05,301.2,300.52,300.53,5932.0,290.4209,290.5656,289.9096,289.9192,5932.0
2023-08-03 11:30:00,300.59,300.59,299.7,300.25,5781.0,289.9771,289.9771,289.1185,289.6491,5781.0
2023-08-03 11:35:00,300.15,300.24,299.5,299.98,3216.0,289.5526,289.6395,288.9256,289.3886,3216.0
2023-08-03 11:40:00,299.81,300.35,299.69,300.35,4893.0,289.2246,289.7456,289.1089,289.7456,4893.0
2023-08-03 11:45:00,300.15,300.24,299.47,299.76,5013.0,289.5526,289.6395,288.8967,289.1764,5013.0
2023-08-03 11:50:00,299.85,300.14,299.78,300.13,5218.0,289.2632,289.543,289.1957,289.5333,5218.0
2023-08-03 11:55:00,300.03,300.07,299.56,300.06,5705.0,289.4369,289.4755,288.9835,289.4658,5705.0
2023-08-03 12:00:00,300.08,300.53,299.91,300.47,5213.0,289.4851,289.9192,289.3211,289.8613,5213.0
2023-08-03 12:05:00,300.38,300.63,300.26,300.55,6816.0,289.7745,290.0157,289.6588,289.9385,6816.0
2023-08-03 12:10:00,300.4,301.0,300.23,300.88,7462.0,289.7938,290.3726,289.6298,290.2569,7462.0
2023-08-03 12:15:00,300.77,300.92,300.48,300.68,5158.0,290.1508,290.2955,289.871,290.0639,5158.0
2023-08-03 12:20:00,300.68,300.95,300.62,300.8,3597.0,290.0639,290.3244,290.006,290.1797,3597.0
2023-08-03 12:25:00,300.82,300.87,300.47,300.87,3691.0,290.199,290.2472,289.8613,290.2472,3691.0
2023-08-03 12:30:00,300.95,301.35,300.87,301.31,3792.0,290.3244,290.7103,290.2472,290.6717,3792.0
2023-08-03 12:35:00,301.32,301.35,300.94,301.15,2861.0,290.6813,290.7103,290.3148,290.5173,2861.0
2023-08-03 12:40:00,301.33,301.91,300.91,301.7,7472.0,290.691,291.2505,290.2858,291.0479,7472.0
2023-08-03 12:45:00,302.0,302.23,301.77,302.23,4282.0,291.3373,291.5592,291.1154,291.5592,4282.0
2023-08-03 12:50:00,302.22,302.41,301.93,302.34,4100.0,291.5496,291.7328,291.2698,291.6653,4100.0
2023-08-03 12:55:00,302.48,302.53,302.2,302.53,3302.0,291.8004,291.8486,291.5303,291.8486,3302.0
2023-08-03 13:00:00,302.64,303.0,302.45,302.87,2448.0,291.9547,292.302,291.7714,292.1766,2448.0
2023-08-03 13:05:00,302.67,302.92,302.6,302.76,2100.0,291.9837,292.2248,291.9161,292.0705,2100.0
2023-08-03 13:10:00,302.78,303.69,302.77,303.69,3885.0,292.0898,292.9677,292.0801,292.9677,3885.0
2023-08-03 13:15:00,303.65,303.79,303.32,303.62,8094.0,292.9291,293.0641,292.6107,292.9001,8094.0
2023-08-03 13:20:00,303.83,304.11,303.77,304.11,1950.0,293.1027,293.3728,293.0448,293.3728,1950.0
2023-08-03 13:25:00,303.94,304.36,303.94,303.96,1667.0,293.2088,293.614,293.2088,293.2281,1667.0
2023-08-03 13:30:00,304.1,304.11,303.55,303.61,2948.0,293.3632,293.3728,292.8326,292.8905,2948.0
2023-08-03 13:35:00,303.5,303.85,303.22,303.85,2873.0,292.7844,293.122,292.5143,293.122,2873.0
2023-08-03 13:40:00,303.84,304.08,303.66,303.9,3502.0,293.1124,293.3439,292.9387,293.1702,3502.0
2023-08-03 13:45:00,303.91,304.62,303.65,304.53,2650.0,293.1799,293.8648,292.9291,293.778,2650.0
2023-08-03 13:50:00,304.38,304.54,304.24,304.38,5939.0,293.6333,293.7876,293.4982,293.6333,5939.0
2023-08-03 13:55:00,304.39,304.42,303.59,303.75,2840.0,293.6429,293.6719,292.8712,293.0255,2840.0
2023-08-03 14:00:00,303.75,304.49,303.75,304.49,7641.0,293.0255,293.7394,293.0255,293.7394,7641.0
2023-08-03 14:05:00,304.49,304.78,304.43,304.63,2802.0,293.7394,294.0192,293.6815,293.8745,2802.0
2023-08-03 14:10:00,304.77,304.89,304.5,304.64,2692.0,294.0095,294.1253,293.7491,293.8841,2692.0
2023-08-03 14:15:00,304.59,305.04,304.59,304.85,4316.0,293.8359,294.27,293.8359,294.0867,4316.0
2023-08-03 14:20:00,304.7,304.7,304.13,304.39,2900.0,293.942,293.942,293.3921,293.6429,2900.0
2023-08-03 14:25:00,304.41,304.56,304.09,304.09,2381.0,293.6622,293.8069,293.3535,293.3535,2381.0
2023-08-03 14:30:00,304.17,304.45,303.87,303.93,4578.0,293.4307,293.7008,293.1413,293.1992,4578.0
2023-08-03 14:35:00,303.79,303.79,303.02,303.13,11275.0,293.0641,293.0641,292.3213,292.4274,11275.0
2023-08-03 14:40:00,303.12,303.72,303.11,303.52,4872.0,292.4178,292.9966,292.4081,292.8037,4872.0
2023-08-03 14:45:00,303.22,303.45,303.22,303.28,2085.0,292.5143,292.7361,292.5143,292.5721,2085.0
2023-08-03 14:50:00,303.26,303.88,303.26,303.88,3611.0,292.5528,293.1509,292.5528,293.1509,3611.0
2023-08-03 14:55:00,303.76,303.77,303.31,303.34,8198.0,293.0352,293.0448,292.6011,292.63,8198.0
2023-08-03 15:00:00,303.35,303.65,303.24,303.43,3549.0,292.6397,292.9291,292.5335,292.7168,3549.0
2023-08-03 15:05:00,303.49,303.79,303.45,303.45,5328.0,292.7747,293.0641,292.7361,292.7361,5328.0
2023-08-03 15:10:00,303.5,303.57,302.78,303.01,4691.0,292.7844,292.8519,292.0898,292.3117,4691.0
2023-08-03 15:15:00,302.88,303.49,302.51,303.49,5196.0,292.1863,292.7747,291.8293,292.7747,5196.0
2023-08-03 15:20:00,303.51,303.74,303.19,303.59,6293.0,292.794,293.0159,292.4853,292.8712,6293.0
2023-08-03 15:25:00,303.35,303.47,302.87,303.18,5901.0,292.6397,292.7554,292.1766,292.4757,5901.0
2023-08-03 15:30:00,303.21,303.42,303.0,303.18,5154.0,292.5046,292.7072,292.302,292.4757,5154.0
2023-08-03 15:35:00,303.23,303.28,302.89,302.97,6650.0,292.5239,292.5721,292.1959,292.2731,6650.0
2023-08-03 15:40:00,302.81,302.91,302.25,302.33,17211.0,292.1187,292.2152,291.5785,291.6557,17211.0
2023-08-03 15:45:00,302.3,302.53,302.02,302.02,18972.0,291.6267,291.8486,291.3566,291.3566,18972.0
2023-08-03 15:50:00,302.21,302.28,301.86,301.98,34341.0,291.5399,291.6074,291.2023,291.318,34341.0
2023-08-03 15:55:00,301.95,302.33,301.64,301.77,75010.0,291.2891,291.6557,290.99,291.1154,75010.0
2023-08-04 09:30:00,302.7,303.49,302.47,302.47,10124.0,292.0126,292.7747,291.7907,291.7907,10124.0
2023-08-04 09:35:00,302.01,302.01,299.98,300.86,3845.0,291.347,291.347,289.3886,290.2376,3845.0
2023-08-04 09:40:00,300.85,301.27,300.22,301.2,3300.0,290.2279,290.6331,289.6202,290.5656,3300.0
2023-08-04 09:45:00,301.34,301.35,300.32,300.37,1316.0,290.7006,290.7103,289.7166,289.7649,1316.0
2023-08-04 09:50:00,300.0,300.15,299.08,299.08,3351.0,289.4079,289.5526,288.5204,288.5204,3351.0
2023-08-04 09:55:00,298.89,299.3,298.67,298.68,3600.0,288.3371,288.7327,288.1249,288.1345,3600.0
2023-08-04 10:00:00,298.61,298.86,297.81,297.81,4950.0,288.067,288.3082,287.2953,287.2953,4950.0
2023-08-04 10:05:00,297.76,297.8,296.8,296.81,5591.0,287.247,287.2856,286.3209,286.3306,5591.0
2023-08-04 10:10:00,296.94,297.6,296.94,297.37,13188.0,286.456,287.0927,286.456,286.8708,13188.0
2023-08-04 10:15:00,297.0,299.08,296.85,299.08,3966.0,286.5139,288.5204,286.3692,288.5204,3966.0
2023-08-04 10:20:00,298.76,299.9,298.76,299.8,2474.0,288.2117,289.3115,288.2117,289.215,2474.0
2023-08-04 10:25:00,299.9,300.31,299.63,300.22,16982.0,289.3115,289.707,289.051,289.6202,16982.0
2023-08-04 10:30:00,300.23,300.59,300.08,300.37,2400.0,289.6298,289.9771,289.4851,289.7649,2400.0
2023-08-04 10:35:00,300.32,300.45,299.84,299.84,2301.0,289.7166,289.8421,289.2536,289.2536,2301.0
2023-08-04 10:40:00,299.78,300.06,299.75,299.93,2617.0,289.1957,289.4658,289.1668,289.3404,2617.0
2023-08-04 10:45:00,300.07,300.07,299.53,299.83,2901.0,289.4755,289.4755,288.9545,289.2439,2901.0
2023-08-04 10:50:00,299.73,299.98,299.48,299.92,7444.0,289.1475,289.3886,288.9063,289.3308,7444.0
2023-08-04 10:55:00,300.1,300.56,300.1,300.43,1792.0,289.5044,289.9482,289.5044,289.8228,1792.0
2023-08-04 11:00:00,300.48,300.48,299.94,299.95,5142.0,289.871,289.871,289.3501,289.3597,5142.0
2023-08-04 11:05:00,300.05,300.35,299.91,300.3,5903.0,289.4562,289.7456,289.3211,289.6973,5903.0
2023-08-04 11:10:00,300.26,300.26,299.25,299.55,4233.0,289.6588,289.6588,288.6844,288.9738,4233.0
2023-08-04 11:15:00,299.56,300.17,299.56,300.17,2675.0,288.9835,289.5719,288.9835,289.5719,2675.0
2023-08-04 11:20:00,300.32,300.82,300.1,300.79,2905.0,289.7166,290.199,289.5044,290.17,2905.0
2023-08-04 11:25:00,300.96,301.65,300.95,301.65,1652.0,290.334,290.9997,290.3244,290.9997,1652.0
2023-08-04 11:30:00,301.61,301.62,301.49,301.5,1423.0,290.9611,290.9707,290.8453,290.855,1423.0
2023-08-04 11:35:00,301.64,301.64,300.71,300.71,3440.0,290.99,290.99,290.0929,290.0929,3440.0
2023-08-04 11:40:00,300.5,300.99,300.47,300.62,11894.0,289.8903,290.363,289.8613,290.006,11894.0
2023-08-04 11:45:00,300.72,301.29,300.65,301.28,26180.0,290.1025,290.6524,290.035,290.6427,26180.0
2023-08-04 11:50:00,301.4,301.62,301.25,301.5,800.0,290.7585,290.9707,290.6138,290.855,800.0
2023-08-04 11:55:00,301.68,302.13,301.68,302.13,2170.0,291.0286,291.4627,291.0286,291.4627,2170.0
2023-08-04 12:00:00,302.0,302.3,302.0,302.3,1049.0,291.3373,291.6267,291.3373,291.6267,1049.0
2023-08-04 12:05:00,302.38,302.38,301.68,301.88,973.0,291.7039,291.7039,291.0286,291.2216,973.0
2023-08-04 12:10:00,301.88,302.13,301.83,301.85,900.0,291.2216,291.4627,291.1733,291.1926,900.0
2023-08-04 12:15:00,301.86,302.08,301.82,302.05,1300.0,291.2023,291.4145,291.1637,291.3856,1300.0
2023-08-04 12:20:00,302.02,302.19,301.96,302.19,1307.0,291.3566,291.5206,291.2987,291.5206,1307.0
2023-08-04 12:25:00,302.5,302.88,302.29,302.54,1786.0,291.8197,292.1863,291.6171,291.8583,1786.0
2023-08-04 12:30:00,302.46,302.46,301.75,301.75,2315.0,291.7811,291.7811,291.0962,291.0962,2315.0
2023-08-04 12:35:00,301.84,301.93,301.81,301.92,1629.0,291.183,291.2698,291.154,291.2601,1629.0
2023-08-04 12:40:00,301.91,301.91,301.7,301.7,1199.0,291.2505,291.2505,291.0479,291.0479,1199.0
2023-08-04 12:45:00,301.89,301.94,301.89,301.92,504.0,291.2312,291.2794,291.2312,291.2601,504.0
2023-08-04 12:50:00,301.67,301.77,301.48,301.55,1826.0,291.019,291.1154,290.8357,290.9032,1826.0
2023-08-04 12:55:00,301.5,301.6,301.49,301.49,800.0,290.855,290.9514,290.8453,290.8453,800.0
2023-08-04 13:00:00,301.6,301.66,301.49,301.6,1948.0,290.9514,291.0093,290.8453,290.9514,1948.0
2023-08-04 13:05:00,301.59,301.63,301.13,301.19,3383.0,290.9418,290.9804,290.498,290.5559,3383.0
2023-08-04 13:10:00,301.12,301.16,300.87,300.87,1057.0,290.4884,290.527,290.2472,290.2472,1057.0
2023-08-04 13:15:00,300.94,301.07,300.86,301.01,3738.0,290.3148,290.4402,290.2376,290.3823,3738.0
2023-08-04 13:20:00,301.01,301.21,301.01,301.05,2181.0,290.3823,290.5752,290.3823,290.4209,2181.0
2023-08-04 13:25:00,300.98,300.98,300.41,300.73,2111.0,290.3533,290.3533,289.8035,290.1122,2111.0
2023-08-04 13:30:00,300.73,301.31,300.73,301.26,2143.0,290.1122,290.6717,290.1122,290.6235,2143.0
2023-08-04 13:35:00,301.26,301.27,300.82,301.07,1858.0,290.6235,290.6331,290.199,290.4402,1858.0
2023-08-04 13:40:00,300.91,300.96,300.71,300.84,2273.0,290.2858,290.334,290.0929,290.2183,2273.0
2023-08-04 13:45:00,300.96,301.25,300.96,301.09,1991.0,290.334,290.6138,290.334,290.4595,1991.0
2023-08-04 13:50:00,301.12,301.12,300.6,300.87,2105.0,290.4884,290.4884,289.9868,290.2472,2105.0
2023-08-04 13:55:00,300.78,300.78,300.18,300.31,4292.0,290.1604,290.1604,289.5816,289.707,4292.0
2023-08-04 14:00:00,300.31,300.33,299.65,299.66,4470.0,289.707,289.7263,289.0703,289.0799,4470.0
2023-08-04 14:05:00,299.55,300.13,299.47,299.85,9951.0,288.9738,289.5333,288.8967,289.2632,9951.0
2023-08-04 14:10:00,300.12,300.52,299.95,300.5,5707.0,289.5237,289.9096,289.3597,289.8903,5707.0
2023-08-04 14:15:00,300.43,300.44,299.91,300.13,2653.0,289.8228,289.8324,289.3211,289.5333,2653.0
2023-08-04 14:20:00,300.16,300.16,299.8,299.81,2195.0,289.5623,289.5623,289.215,289.2246,2195.0
2023-08-04 14:25:00,300.0,300.06,299.81,299.81,729.0,289.4079,289.4658,289.2246,289.2246,729.0
2023-08-04 14:30:00,299.61,299.75,299.1,299.32,1300.0,289.0317,289.1668,288.5397,288.7519,1300.0
2023-08-04 14:35:00,299.13,299.13,298.61,298.77,1687.0,288.5687,288.5687,288.067,288.2214,1687.0
2023-08-04 14:40:00,298.82,298.92,298.33,298.63,5023.0,288.2696,288.3661,287.7969,288.0863,5023.0
2023-08-04 14:45:00,298.51,298.63,298.14,298.43,2838.0,287.9705,288.0863,287.6136,287.8934,2838.0
2023-08-04 14:50:00,298.72,299.24,298.62,298.89,2984.0,288.1731,288.6748,288.0767,288.3371,2984.0
2023-08-04 14:55:00,298.5,299.08,298.5,298.86,900.0,287.9609,288.5204,287.9609,288.3082,900.0
2023-08-04 15:00:00,299.22,299.85,299.08,299.79,5749.0,288.6555,289.2632,288.5204,289.2054,5749.0
2023-08-04 15:05:00,299.65,299.65,298.58,298.58,3302.0,289.0703,289.0703,288.0381,288.0381,3302.0
2023-08-04 15:10:00,298.66,299.08,298.54,299.07,4310.0,288.1152,288.5204,287.9995,288.5108,4310.0
2023-08-04 15:15:00,299.04,299.53,299.04,299.15,3709.0,288.4818,288.9545,288.4818,288.5879,3709.0
2023-08-04 15:20:00,298.97,299.02,298.41,298.5,6440.0,288.4143,288.4625,287.8741,287.9609,6440.0
2023-08-04 15:25:00,298.6,298.82,298.56,298.75,6994.0,288.0574,288.2696,288.0188,288.2021,6994.0
2023-08-04 15:30:00,298.87,298.93,298.45,298.52,8380.0,288.3178,288.3757,287.9127,287.9802,8380.0
2023-08-04 15:35:00,298.55,298.65,297.83,297.88,7693.0,288.0091,288.1056,287.3146,287.3628,7693.0
2023-08-04 15:40:00,297.92,298.39,297.9,298.24,6047.0,287.4014,287.8548,287.3821,287.7101,6047.0
2023-08-04 15:45:00,298.18,298.63,298.17,298.43,9102.0,287.6522,288.0863,287.6426,287.8934,9102.0
2023-08-04 15:50:00,298.36,298.57,298.12,298.12,24990.0,287.8258,288.0284,287.5943,287.5943,24990.0
2023-08-04 15:55:00,298.12,298.87,297.86,298.85,40167.0,287.5943,288.3178,287.3435,288.2985,40167.0
2023-08-07 09:30:00,300.85,301.96,300.56,301.78,7857.0,290.2279,291.2987,289.9482,291.1251,7857.0
2023-08-07 09:35:00,302.12,302.81,301.63,302.4,3911.0,291.4531,292.1187,290.9804,291.7232,3911.0
2023-08-07 09:40:00,302.71,302.71,301.53,301.9,29376.0,292.0223,292.0223,290.8839,291.2409,29376.0
2023-08-07 09:45:00,301.56,303.06,301.24,303.06,32928.0,290.9129,292.3599,290.6042,292.3599,32928.0
2023-08-07 09:50:00,302.68,303.56,302.58,302.7,32246.0,291.9933,292.8422,291.8968,292.0126,32246.0
2023-08-07 09:55:00,302.63,302.76,302.36,302.71,1800.0,291.9451,292.0705,291.6846,292.0223,1800.0
2023-08-07 10:00:00,302.53,303.6,302.52,303.47,4125.0,291.8486,292.8808,291.839,292.7554,4125.0
2023-08-07 10:05:00,303.71,304.18,303.36,304.05,2959.0,292.987,293.4404,292.6493,293.3149,2959.0
2023-08-07 10:10:00,304.21,304.22,304.01,304.18,1024.0,293.4693,293.4789,293.2764,293.4404,1024.0
2023-08-07 10:15:00,304.37,304.96,304.08,304.96,2024.0,293.6236,294.1928,293.3439,294.1928,2024.0
2023-08-07 10:20:00,305.09,305.85,304.84,305.85,6876.0,294.3182,295.0514,294.0771,295.0514,6876.0
2023-08-07 10:25:00,306.36,306.83,306.12,306.83,1444.0,295.5434,295.9968,295.3119,295.9968,1444.0
2023-08-07 10:30:00,306.59,306.8,306.39,306.47,5319.0,295.7653,295.9679,295.5723,295.6495,5319.0
2023-08-07 10:35:00,306.5,306.95,306.31,306.95,5467.0,295.6784,296.1126,295.4952,296.1126,5467.0
2023-08-07 10:40:00,306.87,307.25,306.87,307.05,4626.0,296.0354,296.402,296.0354,296.209,4626.0
2023-08-07 10:45:00,307.03,308.1,306.76,307.93,6456.0,296.1897,297.222,295.9293,297.058,6456.0
2023-08-07 10:50:00,307.75,307.77,306.95,307.11,7155.0,296.8843,296.9036,296.1126,296.2669,7155.0
2023-08-07 10:55:00,307.04,307.04,306.36,306.74,6204.0,296.1994,296.1994,295.5434,295.91,6204.0
2023-08-07 11:00:00,306.74,306.75,306.44,306.51,4134.0,295.91,295.9196,295.6206,295.6881,4134.0
2023-08-07 11:05:00,306.55,306.55,306.2,306.46,2098.0,295.7267,295.7267,295.389,295.6399,2098.0
2023-08-07 11:10:00,306.61,307.58,306.6,307.57,2167.0,295.7846,296.7203,295.7749,296.7107,2167.0
2023-08-07 11:15:00,307.69,307.76,307.15,307.25,3143.0,296.8264,296.894,296.3055,296.402,3143.0
2023-08-07 11:20:00,307.42,307.97,307.38,307.89,2654.0,296.566,297.0965,296.5274,297.0194,2654.0
2023-08-07 11:25:00,307.69,308.06,307.68,307.92,1700.0,296.8264,297.1834,296.8168,297.0483,1700.0
2023-08-07 11:30:00,307.98,307.98,306.99,307.21,4238.0,297.1062,297.1062,296.1511,296.3634,4238.0
2023-08-07 11:35:00,307.02,307.22,306.73,306.74,4450.0,296.1801,296.373,295.9003,295.91,4450.0
2023-08-07 11:40:00,306.68,306.77,306.27,306.27,3910.0,295.8521,295.9389,295.4566,295.4566,3910.0
2023-08-07 11:45:00,306.39,306.65,306.0,306.0,3407.0,295.5723,295.8231,295.1961,295.1961,3407.0
2023-08-07 11:50:00,306.17,306.42,306.06,306.41,2538.0,295.3601,295.6013,295.254,295.5916,2538.0
2023-08-07 11:55:00,306.55,306.8,306.55,306.6,3135.0,295.7267,295.9679,295.7267,295.7749,3135.0
2023-08-07 12:00:00,306.57,306.64,306.3,306.31,4990.0,295.746,295.8135,295.4855,295.4952,4990.0
2023-08-07 12:05:00,306.25,306.73,306.25,306.58,8794.0,295.4373,295.9003,295.4373,295.7556,8794.0
2023-08-07 12:10:00,306.74,307.61,306.74,307.61,3574.0,295.91,296.7493,295.91,296.7493,3574.0
2023-08-07 12:15:00,307.69,308.1,307.62,307.81,5303.0,296.8264,297.222,296.7589,296.9422,5303.0
2023-08-07 12:20:00,307.6,307.8,307.34,307.57,4019.0,296.7396,296.9325,296.4888,296.7107,4019.0
2023-08-07 12:25:00,307.74,308.1,307.64,308.09,1757.0,296.8747,297.222,296.7782,297.2123,1757.0
2023-08-07 12:30:00,308.09,308.29,307.4,307.51,4399.0,297.2123,297.4052,296.5467,296.6528,4399.0
2023-08-07 12:35:00,307.51,307.69,307.03,307.23,9936.0,296.6528,296.8264,296.1897,296.3827,9936.0
2023-08-07 12:40:00,306.94,307.25,306.72,306.88,3408.0,296.1029,296.402,295.8907,296.045,3408.0
2023-08-07 12:45:00,307.06,307.41,306.92,307.21,2216.0,296.2187,296.5563,296.0836,296.3634,2216.0
2023-08-07 12:50:00,307.59,308.23,307.46,308.23,3000.0,296.73,297.3474,296.6045,297.3474,3000.0
2023-08-07 12:55:00,307.95,308.18,307.89,307.98,3975.0,297.0772,297.2991,297.0194,297.1062,3975.0
2023-08-07 13:00:00,308.04,308.09,307.77,308.03,2125.0,297.1641,297.2123,296.9036,297.1544,2125.0
2023-08-07 13:05:00,308.09,308.54,308.06,308.42,5425.0,297.2123,297.6464,297.1834,297.5307,5425.0
2023-08-07 13:10:00,308.53,309.29,308.53,308.87,5873.0,297.6368,298.3699,297.6368,297.9648,5873.0
2023-08-07 13:15:00,308.84,308.87,308.61,308.75,2942.0,297.9358,297.9648,297.7139,297.849,2942.0
2023-08-07 13:20:00,308.68,308.7,308.31,308.46,4031.0,297.7815,297.8008,297.4245,297.5692,4031.0
2023-08-07 13:25:00,308.62,308.65,308.23,308.4,1709.0,297.7236,297.7525,297.3474,297.5114,1709.0
2023-08-07 13:30:00,308.41,308.49,308.35,308.49,3487.0,297.521,297.5982,297.4631,297.5982,3487.0
2023-08-07 13:35:00,308.56,308.9,308.56,308.6,7245.0,297.6657,297.9937,297.6657,297.7043,7245.0
2023-08-07 13:40:00,308.59,308.85,308.59,308.84,2901.0,297.6947,297.9455,297.6947,297.9358,2901.0
2023-08-07 13:45:00,308.81,309.61,308.81,309.43,2658.0,297.9069,298.6786,297.9069,298.505,2658.0
2023-08-07 13:50:00,309.43,310.33,309.43,310.33,9353.0,298.505,299.3732,298.505,299.3732,9353.0
2023-08-07 13:55:00,310.23,310.47,309.95,310.23,5753.0,299.2767,299.5083,299.0066,299.2767,5753.0
2023-08-07 14:00:00,310.23,310.42,309.83,309.85,3764.0,299.2767,299.46,298.8909,298.9102,3764.0
2023-08-07 14:05:00,309.87,309.88,309.48,309.53,3931.0,298.9295,298.9391,298.5532,298.6015,3931.0
2023-08-07 14:10:00,309.55,309.71,309.34,309.38,2880.0,298.6208,298.7751,298.4182,298.4568,2880.0
2023-08-07 14:15:00,309.52,309.98,309.48,309.93,4024.0,298.5918,299.0356,298.5532,298.9873,4024.0
2023-08-07 14:20:00,309.92,310.04,309.72,309.88,5189.0,298.9777,299.0935,298.7848,298.9391,5189.0
2023-08-07 14:25:00,309.94,309.96,309.77,309.88,2408.0,298.997,299.0163,298.833,298.9391,2408.0
2023-08-07 14:30:00,309.97,310.22,309.71,310.18,5877.0,299.0259,299.2671,298.7751,299.2285,5877.0
2023-08-07 14:35:00,310.16,310.39,310.05,310.25,4718.0,299.2092,299.4311,299.1031,299.296,4718.0
2023-08-07 14:40:00,310.26,310.26,309.29,309.3,7427.0,299.3057,299.3057,298.3699,298.3796,7427.0
2023-08-07 14:45:00,309.43,309.46,308.85,309.01,8462.0,298.505,298.5339,297.9455,298.0998,8462.0
2023-08-07 14:50:00,309.0,309.4,308.79,309.28,16544.0,298.0902,298.4761,297.8876,298.3603,16544.0
2023-08-07 14:55:00,309.26,309.8,309.26,309.63,4077.0,298.341,298.8619,298.341,298.6979,4077.0
2023-08-07 15:00:00,309.68,309.79,309.58,309.66,3930.0,298.7462,298.8523,298.6497,298.7269,3930.0
2023-08-07 15:05:00,309.52,309.6,309.33,309.51,3819.0,298.5918,298.669,298.4085,298.5822,3819.0
2023-08-07 15:10:00,309.64,309.64,309.32,309.32,10397.0,298.7076,298.7076,298.3989,298.3989,10397.0
2023-08-07 15:15:00,309.23,309.47,309.03,309.03,6819.0,298.3121,298.5436,298.1191,298.1191,6819.0
2023-08-07 15:20:00,309.06,309.63,309.06,309.61,4972.0,298.1481,298.6979,298.1481,298.6786,4972.0
2023-08-07 15:25:00,309.63,309.65,309.21,309.26,12415.0,298.6979,298.7172,298.2928,298.341,12415.0
2023-08-07 15:30:00,309.28,309.33,308.96,309.32,9544.0,298.3603,298.4085,298.0516,298.3989,9544.0
2023-08-07 15:35:00,309.29,309.6,309.29,309.6,4965.0,298.3699,298.669,298.3699,298.669,4965.0
2023-08-07 15:40:00,309.66,309.98,309.65,309.87,13314.0,298.7269,299.0356,298.7172,298.9295,13314.0
2023-08-07 15:45:00,309.85,310.09,309.68,309.85,15181.0,298.9102,299.1417,298.7462,298.9102,15181.0
2023-08-07 15:50:00,309.76,310.9,309.72,310.65,32840.0,298.8233,299.9231,298.7848,299.6819,32840.0
2023-08-07 15:55:00,310.71,311.25,310.16,310.52,64003.0,299.7398,300.2607,299.2092,299.5565,64003.0
2023-08-08 09:30:00,307.22,308.2,306.57,307.67,7417.0,296.373,297.3184,295.746,296.8071,7417.0
2023-08-08 09:35:00,307.36,307.7,306.62,306.84,5347.0,296.5081,296.8361,295.7942,296.0064,5347.0
2023-08-08 09:40:00,306.65,306.65,305.15,305.16,2850.0,295.8231,295.8231,294.3761,294.3858,2850.0
2023-08-08 09:45:00,305.09,305.39,304.61,304.76,11587.0,294.3182,294.6076,293.8552,293.9999,11587.0
2023-08-08 09:50:00,305.04,306.14,305.04,305.82,1474.0,294.27,295.3312,294.27,295.0225,1474.0
2023-08-08 09:55:00,306.06,306.72,305.47,305.67,10425.0,295.254,295.8907,294.6848,294.8777,10425.0
2023-08-08 10:00:00,305.37,305.37,304.46,304.91,3095.0,294.5883,294.5883,293.7105,294.1446,3095.0
2023-08-08 10:05:00,305.07,305.76,305.07,305.76,5717.0,294.2989,294.9646,294.2989,294.9646,5717.0
2023-08-08 10:10:00,305.5,305.5,304.82,304.99,3226.0,294.7138,294.7138,294.0578,294.2218,3226.0
2023-08-08 10:15:00,304.96,305.35,304.66,305.35,1096.0,294.1928,294.569,293.9034,294.569,1096.0
2023-08-08 10:20:00,305.16,305.33,304.59,304.81,2615.0,294.3858,294.5498,293.8359,294.0481,2615.0
2023-08-08 10:25:00,304.79,306.1,304.78,306.1,1726.0,294.0288,295.2926,294.0192,295.2926,1726.0
2023-08-08 10:30:00,306.1,306.1,305.57,305.87,1923.0,295.2926,295.2926,294.7813,295.0707,1923.0
2023-08-08 10:35:00,305.87,305.89,305.35,305.56,1600.0,295.0707,295.09,294.569,294.7716,1600.0
2023-08-08 10:40:00,305.34,305.6,305.24,305.55,1736.0,294.5594,294.8102,294.4629,294.762,1736.0
2023-08-08 10:45:00,305.54,305.93,305.37,305.93,1737.0,294.7523,295.1286,294.5883,295.1286,1737.0
2023-08-08 10:50:00,306.12,306.64,306.12,306.59,1305.0,295.3119,295.8135,295.3119,295.7653,1305.0
2023-08-08 10:55:00,306.69,306.69,305.87,306.01,3148.0,295.8617,295.8617,295.0707,295.2057,3148.0
2023-08-08 11:00:00,306.12,306.12,305.2,305.49,2105.0,295.3119,295.3119,294.4243,294.7041,2105.0
2023-08-08 11:05:00,305.06,305.43,304.95,305.36,1000.0,294.2893,294.6462,294.1832,294.5787,1000.0
2023-08-08 11:10:00,305.45,305.94,305.45,305.62,1002.0,294.6655,295.1382,294.6655,294.8295,1002.0
2023-08-08 11:15:00,306.07,306.34,305.94,306.34,1347.0,295.2636,295.5241,295.1382,295.5241,1347.0
2023-08-08 11:20:00,306.53,306.53,305.94,306.11,6122.0,295.7074,295.7074,295.1382,295.3022,6122.0
2023-08-08 11:25:00,306.27,306.4,305.76,306.2,2138.0,295.4566,295.582,294.9646,295.389,2138.0
2023-08-08 11:30:00,306.25,306.25,305.8,305.84,1101.0,295.4373,295.4373,295.0032,295.0417,1101.0
2023-08-08 11:35:00,305.95,306.1,305.95,305.96,1870.0,295.1479,295.2926,295.1479,295.1575,1870.0
2023-08-08 11:40:00,305.97,306.07,305.5,305.56,2301.0,295.1672,295.2636,294.7138,294.7716,2301.0
2023-08-08 11:45:00,305.67,305.67,304.95,304.95,1471.0,294.8777,294.8777,294.1832,294.1832,1471.0
2023-08-08 11:50:00,304.93,305.54,304.77,305.28,6215.0,294.1639,294.7523,294.0095,294.5015,6215.0
2023-08-08 11:55:00,305.26,305.74,305.1,305.73,3563.0,294.4822,294.9453,294.3279,294.9356,3563.0
2023-08-08 12:00:00,305.73,306.02,305.73,305.74,2412.0,294.9356,295.2154,294.9356,294.9453,2412.0
2023-08-08 12:05:00,305.8,305.96,305.54,305.65,2600.0,295.0032,295.1575,294.7523,294.8585,2600.0
2023-08-08 12:10:00,305.66,305.83,305.65,305.69,1747.0,294.8681,295.0321,294.8585,294.897,1747.0
2023-08-08 12:15:00,305.83,305.83,305.37,305.49,2806.0,295.0321,295.0321,294.5883,294.7041,2806.0
2023-08-08 12:20:00,305.5,305.8,305.5,305.76,1503.0,294.7138,295.0032,294.7138,294.9646,1503.0
2023-08-08 12:25:00,305.76,306.0,305.7,306.0,2076.0,294.9646,295.1961,294.9067,295.1961,2076.0
2023-08-08 12:30:00,306.1,306.37,305.96,306.09,2632.0,295.2926,295.553,295.1575,295.2829,2632.0
2023-08-08 12:35:00,306.1,306.1,305.82,305.85,1300.0,295.2926,295.2926,295.0225,295.0514,1300.0
2023-08-08 12:40:00,305.76,305.86,305.49,305.49,700.0,294.9646,295.061,294.7041,294.7041,700.0
2023-08-08 12:45:00,305.5,306.0,305.32,305.98,2957.0,294.7138,295.1961,294.5401,295.1768,2957.0
2023-08-08 12:50:00,306.08,306.09,305.66,305.66,2220.0,295.2733,295.2829,294.8681,294.8681,2220.0
2023-08-08 12:55:00,305.81,305.93,305.6,305.79,1700.0,295.0128,295.1286,294.8102,294.9935,1700.0
2023-08-08 13:00:00,305.82,305.98,305.58,305.6,2611.0,295.0225,295.1768,294.7909,294.8102,2611.0
2023-08-08 13:05:00,305.64,305.92,305.43,305.73,1230.0,294.8488,295.1189,294.6462,294.9356,1230.0
2023-08-08 13:10:00,305.75,305.91,305.52,305.85,2149.0,294.9549,295.1093,294.733,295.0514,2149.0
2023-08-08 13:15:00,305.91,306.14,305.87,306.14,1925.0,295.1093,295.3312,295.0707,295.3312,1925.0
2023-08-08 13:20:00,305.97,306.2,305.95,306.1,2954.0,295.1672,295.389,295.1479,295.2926,2954.0
2023-08-08 13:25:00,306.1,306.39,305.9,306.39,3431.0,295.2926,295.5723,295.0996,295.5723,3431.0
2023-08-08 13:30:00,306.6,306.63,306.28,306.31,1578.0,295.7749,295.8039,295.4662,295.4952,1578.0
2023-08-08 13:35:00,306.15,306.15,305.95,306.15,1200.0,295.3408,295.3408,295.1479,295.3408,1200.0
2023-08-08 13:40:00,306.12,306.23,306.11,306.11,571.0,295.3119,295.418,295.3022,295.3022,571.0
2023-08-08 13:45:00,306.0,306.01,305.92,305.92,700.0,295.1961,295.2057,295.1189,295.1189,700.0
2023-08-08 13:50:00,305.84,306.59,305.84,306.58,2947.0,295.0417,295.7653,295.0417,295.7556,2947.0
2023-08-08 13:55:00,306.38,306.41,306.22,306.26,1032.0,295.5627,295.5916,295.4083,295.4469,1032.0
2023-08-08 14:00:00,306.25,306.37,306.17,306.37,600.0,295.4373,295.553,295.3601,295.553,600.0
2023-08-08 14:05:00,306.3,306.65,306.25,306.35,3411.0,295.4855,295.8231,295.4373,295.5337,3411.0
2023-08-08 14:10:00,306.42,306.8,306.39,306.49,2639.0,295.6013,295.9679,295.5723,295.6688,2639.0
2023-08-08 14:15:00,306.72,306.78,306.55,306.63,3716.0,295.8907,295.9486,295.7267,295.8039,3716.0
2023-08-08 14:20:00,306.82,306.82,306.34,306.37,2840.0,295.9871,295.9871,295.5241,295.553,2840.0
2023-08-08 14:25:00,306.32,306.58,306.29,306.46,2332.0,295.5048,295.7556,295.4759,295.6399,2332.0
2023-08-08 14:30:00,306.47,306.6,306.35,306.54,2801.0,295.6495,295.7749,295.5337,295.717,2801.0
2023-08-08 14:35:00,306.54,306.54,306.18,306.18,5203.0,295.717,295.717,295.3697,295.3697,5203.0
2023-08-08 14:40:00,306.19,306.26,306.0,306.11,1943.0,295.3794,295.4469,295.1961,295.3022,1943.0
2023-08-08 14:45:00,306.02,306.18,305.88,306.06,1700.0,295.2154,295.3697,295.0803,295.254,1700.0
2023-08-08 14:50:00,306.14,306.22,306.05,306.12,2828.0,295.3312,295.4083,295.2443,295.3119,2828.0
2023-08-08 14:55:00,306.21,307.12,306.21,306.98,1400.0,295.3987,296.2766,295.3987,296.1415,1400.0
2023-08-08 15:00:00,306.74,307.02,306.61,307.02,2110.0,295.91,296.1801,295.7846,296.1801,2110.0
2023-08-08 15:05:00,306.94,306.95,306.66,306.68,601.0,296.1029,296.1126,295.8328,295.8521,601.0
2023-08-08 15:10:00,307.06,307.06,306.82,306.82,3003.0,296.2187,296.2187,295.9871,295.9871,3003.0
2023-08-08 15:15:00,306.95,307.15,306.74,307.15,1640.0,296.1126,296.3055,295.91,296.3055,1640.0
2023-08-08 15:20:00,307.21,307.36,307.02,307.36,4303.0,296.3634,296.5081,296.1801,296.5081,4303.0
2023-08-08 15:25:00,307.28,307.5,307.1,307.5,1903.0,296.4309,296.6431,296.2573,296.6431,1903.0
2023-08-08 15:30:00,307.34,307.67,307.22,307.22,4775.0,296.4888,296.8071,296.373,296.373,4775.0
2023-08-08 15:35:00,307.2,307.57,306.83,307.0,8432.0,296.3537,296.7107,295.9968,296.1608,8432.0
2023-08-08 15:40:00,306.99,307.96,306.98,307.22,16533.0,296.1511,297.0869,296.1415,296.373,16533.0
2023-08-08 15:45:00,307.36,307.58,306.95,307.07,7075.0,296.5081,296.7203,296.1126,296.2283,7075.0
2023-08-08 15:50:00,307.18,307.58,306.4,306.4,19142.0,296.3344,296.7203,295.582,295.582,19142.0
2023-08-08 15:55:00,306.49,306.86,305.51,305.56,77237.0,295.6688,296.0257,294.7234,294.7716,77237.0
2023-08-09 09:30:00,305.71,306.91,305.03,306.07,9539.0,294.9163,296.074,294.2603,295.2636,9539.0
2023-08-09 09:35:00,306.53,306.53,305.18,305.24,2983.0,295.7074,295.7074,294.405,294.4629,2983.0
2023-08-09 09:40:00,305.15,305.84,304.42,304.84,2250.0,294.3761,295.0417,293.6719,294.0771,2250.0
2023-08-09 09:45:00,304.84,305.74,304.75,305.49,8143.0,294.0771,294.9453,293.9902,294.7041,8143.0
2023-08-09 09:50:00,305.49,305.49,304.79,304.85,4848.0,294.7041,294.7041,294.0288,294.0867,4848.0
2023-08-09 09:55:00,305.07,305.74,304.77,304.91,25177.0,294.2989,294.9453,294.0095,294.1446,25177.0
2023-08-09 10:00:00,304.94,305.71,304.83,305.44,3776.0,294.1735,294.9163,294.0674,294.6559,3776.0
2023-08-09 10:05:00,305.48,305.5,304.54,304.94,8102.0,294.6945,294.7138,293.7876,294.1735,8102.0
2023-08-09 10:10:00,304.84,305.25,304.53,304.87,2110.0,294.0771,294.4726,293.778,294.106,2110.0
2023-08-09 10:15:00,304.74,305.46,304.66,305.22,7456.0,293.9806,294.6752,293.9034,294.4436,7456.0
2023-08-09 10:20:00,304.98,305.11,304.47,305.0,2653.0,294.2121,294.3375,293.7201,294.2314,2653.0
2023-08-09 10:25:00,305.0,305.46,304.94,305.21,2605.0,294.2314,294.6752,294.1735,294.434,2605.0
2023-08-09 10:30:00,305.19,305.27,304.84,304.84,3278.0,294.4147,294.4919,294.0771,294.0771,3278.0
2023-08-09 10:35:00,304.61,304.99,304.37,304.88,3167.0,293.8552,294.2218,293.6236,294.1156,3167.0
2023-08-09 10:40:00,304.82,305.5,304.81,305.5,2206.0,294.0578,294.7138,294.0481,294.7138,2206.0
2023-08-09 10:45:00,305.58,305.71,305.26,305.26,1411.0,294.7909,294.9163,294.4822,294.4822,1411.0
2023-08-09 10:50:00,305.05,305.28,305.03,305.11,2222.0,294.2796,294.5015,294.2603,294.3375,2222.0
2023-08-09 10:55:00,305.09,305.1,304.47,304.62,2301.0,294.3182,294.3279,293.7201,293.8648,2301.0
2023-08-09 11:00:00,304.8,305.55,304.78,305.55,14412.0,294.0385,294.762,294.0192,294.762,14412.0
2023-08-09 11:05:00,305.72,306.07,305.67,305.86,1509.0,294.926,295.2636,294.8777,295.061,1509.0
2023-08-09 11:10:00,305.9,306.38,305.9,306.04,823.0,295.0996,295.5627,295.0996,295.2347,823.0
2023-08-09 11:15:00,306.28,306.28,305.94,305.97,3280.0,295.4662,295.4662,295.1382,295.1672,3280.0
2023-08-09 11:20:00,305.79,306.01,305.44,305.44,4290.0,294.9935,295.2057,294.6559,294.6559,4290.0
2023-08-09 11:25:00,305.41,305.55,305.1,305.24,10082.0,294.6269,294.762,294.3279,294.4629,10082.0
2023-08-09 11:30:00,305.34,305.54,305.34,305.45,2116.0,294.5594,294.7523,294.5594,294.6655,2116.0
2023-08-09 11:35:00,305.45,305.46,304.61,304.61,2564.0,294.6655,294.6752,293.8552,293.8552,2564.0
2023-08-09 11:40:00,304.67,304.89,304.52,304.52,3019.0,293.9131,294.1253,293.7684,293.7684,3019.0
2023-08-09 11:45:00,304.48,304.62,303.73,303.73,2291.0,293.7298,293.8648,293.0062,293.0062,2291.0
2023-08-09 11:50:00,303.67,303.72,303.25,303.3,1100.0,292.9484,292.9966,292.5432,292.5914,1100.0
2023-08-09 11:55:00,303.21,303.38,302.96,303.31,1700.0,292.5046,292.6686,292.2634,292.6011,1700.0
2023-08-09 12:00:00,303.32,303.76,303.32,303.75,1517.0,292.6107,293.0352,292.6107,293.0255,1517.0
2023-08-09 12:05:00,303.58,303.88,303.58,303.84,1901.0,292.8615,293.1509,292.8615,293.1124,1901.0
2023-08-09 12:10:00,303.99,303.99,303.4,303.43,2372.0,293.2571,293.2571,292.6879,292.7168,2372.0
2023-08-09 12:15:00,303.54,304.04,303.5,303.89,3333.0,292.823,293.3053,292.7844,293.1606,3333.0
2023-08-09 12:20:00,303.63,303.65,303.5,303.63,800.0,292.9098,292.9291,292.7844,292.9098,800.0
2023-08-09 12:25:00,303.78,304.02,303.74,303.88,3770.0,293.0545,293.286,293.0159,293.1509,3770.0
2023-08-09 12:30:00,303.88,304.25,303.87,304.11,1350.0,293.1509,293.5079,293.1413,293.3728,1350.0
2023-08-09 12:35:00,304.02,304.05,303.89,304.05,2398.0,293.286,293.3149,293.1606,293.3149,2398.0
2023-08-09 12:40:00,303.72,303.83,303.59,303.6,1112.0,292.9966,293.1027,292.8712,292.8808,1112.0
2023-08-09 12:45:00,303.69,303.98,303.68,303.9,2600.0,292.9677,293.2474,292.958,293.1702,2600.0
2023-08-09 12:50:00,303.72,303.92,303.71,303.92,600.0,292.9966,293.1895,292.987,293.1895,600.0
2023-08-09 12:55:00,303.93,304.02,303.79,304.02,1004.0,293.1992,293.286,293.0641,293.286,1004.0
2023-08-09 13:00:00,303.83,304.41,303.68,304.28,3171.0,293.1027,293.6622,292.958,293.5368,3171.0
2023-08-09 13:05:00,304.45,305.11,304.45,305.11,2050.0,293.7008,294.3375,293.7008,294.3375,2050.0
2023-08-09 13:10:00,305.05,305.31,304.89,305.0,3098.0,294.2796,294.5305,294.1253,294.2314,3098.0
2023-08-09 13:15:00,305.13,305.27,305.07,305.27,1000.0,294.3568,294.4919,294.2989,294.4919,1000.0
2023-08-09 13:20:00,305.32,305.37,305.17,305.17,2248.0,294.5401,294.5883,294.3954,294.3954,2248.0
2023-08-09 13:25:00,305.01,305.39,305.01,305.27,3638.0,294.2411,294.6076,294.2411,294.4919,3638.0
2023-08-09 13:30:00,305.42,305.46,305.2,305.24,1196.0,294.6366,294.6752,294.4243,294.4629,1196.0
2023-08-09 13:35:00,305.29,305.63,305.27,305.58,1705.0,294.5112,294.8392,294.4919,294.7909,1705.0
2023-08-09 13:40:00,305.6,305.69,305.15,305.27,1650.0,294.8102,294.897,294.3761,294.4919,1650.0
2023-08-09 13:45:00,305.41,305.54,305.41,305.48,501.0,294.6269,294.7523,294.6269,294.6945,501.0
2023-08-09 13:50:00,305.43,305.7,305.42,305.56,1247.0,294.6462,294.9067,294.6366,294.7716,1247.0
2023-08-09 13:55:00,305.56,305.58,305.27,305.34,2305.0,294.7716,294.7909,294.4919,294.5594,2305.0
2023-08-09 14:00:00,305.39,305.59,305.39,305.47,700.0,294.6076,294.8006,294.6076,294.6848,700.0
2023-08-09 14:05:00,305.72,306.23,305.72,306.2,1650.0,294.926,295.418,294.926,295.389,1650.0
2023-08-09 14:10:00,306.25,306.3,306.17,306.3,1100.0,295.4373,295.4855,295.3601,295.4855,1100.0
2023-08-09 14:15:00,306.59,306.86,306.59,306.6,2900.0,295.7653,296.0257,295.7653,295.7749,2900.0
2023-08-09 14:20:00,306.6,306.85,306.59,306.78,2315.0,295.7749,296.0161,295.7653,295.9486,2315.0
2023-08-09 14:25:00,306.86,306.86,306.58,306.58,3448.0,296.0257,296.0257,295.7556,295.7556,3448.0
2023-08-09 14:30:00,306.59,306.59,306.3,306.34,1576.0,295.7653,295.7653,295.4855,295.5241,1576.0
2023-08-09 14:35:00,306.62,307.03,306.61,307.01,1085.0,295.7942,296.1897,295.7846,296.1704,1085.0
2023-08-09 14:40:00,307.02,307.02,306.68,306.7,1505.0,296.1801,296.1801,295.8521,295.8714,1505.0
2023-08-09 14:45:00,306.55,306.76,306.47,306.67,1171.0,295.7267,295.9293,295.6495,295.8424,1171.0
2023-08-09 14:50:00,306.74,306.81,306.3,306.3,1100.0,295.91,295.9775,295.4855,295.4855,1100.0
2023-08-09 14:55:00,306.5,306.51,306.2,306.24,1100.0,295.6784,295.6881,295.389,295.4276,1100.0
2023-08-09 15:00:00,306.24,306.51,306.11,306.51,2933.0,295.4276,295.6881,295.3022,295.6881,2933.0
2023-08-09 15:05:00,306.5,306.62,306.29,306.29,980.0,295.6784,295.7942,295.4759,295.4759,980.0
2023-08-09 15:10:00,306.12,306.29,305.85,306.24,4039.0,295.3119,295.4759,295.0514,295.4276,4039.0
2023-08-09 15:15:00,306.16,306.3,306.04,306.26,1700.0,295.3504,295.4855,295.2347,295.4469,1700.0
2023-08-09 15:20:00,306.3,306.56,306.3,306.51,3275.0,295.4855,295.7363,295.4855,295.6881,3275.0
2023-08-09 15:25:00,306.59,306.64,306.44,306.51,2935.0,295.7653,295.8135,295.6206,295.6881,2935.0
2023-08-09 15:30:00,306.38,306.57,306.27,306.33,3595.0,295.5627,295.746,295.4566,295.5144,3595.0
2023-08-09 15:35:00,306.25,306.57,306.2,306.2,2298.0,295.4373,295.746,295.389,295.389,2298.0
2023-08-09 15:40:00,306.31,306.31,305.85,306.05,5785.0,295.4952,295.4952,295.0514,295.2443,5785.0
2023-08-09 15:45:00,306.04,306.04,305.15,305.2,9723.0,295.2347,295.2347,294.3761,294.4243,9723.0
2023-08-09 15:50:00,305.07,305.2,304.71,304.98,24856.0,294.2989,294.4243,293.9516,294.2121,24856.0
2023-08-09 15:55:00,304.94,304.94,303.79,304.07,72326.0,294.1735,294.1735,293.0641,293.3342,72326.0
2023-08-10 09:30:00,301.9,303.44,299.21,300.17,57335.0,291.2409,292.7265,288.6458,289.5719,57335.0
2023-08-10 09:35:00,300.19,301.0,296.66,297.33,53065.0,289.5912,290.3726,286.1859,286.8322,53065.0
2023-08-10 09:40:00,297.49,303.0,297.33,303.0,70601.0,286.9866,292.302,286.8322,292.302,70601.0
2023-08-10 09:45:00,302.75,304.08,302.37,302.69,26312.0,292.0608,293.3439,291.6943,292.003,26312.0
2023-08-10 09:50:00,302.74,303.23,301.61,302.44,21727.0,292.0512,292.5239,290.9611,291.7618,21727.0
2023-08-10 09:55:00,302.67,303.1,301.74,302.34,11733.0,291.9837,292.3985,291.0865,291.6653,11733.0
2023-08-10 10:00:00,302.69,303.52,301.99,303.51,21778.0,292.003,292.8037,291.3277,292.794,21778.0
2023-08-10 10:05:00,303.36,304.06,302.57,303.75,18453.0,292.6493,293.3246,291.8872,293.0255,18453.0
2023-08-10 10:10:00,303.56,303.81,302.94,303.68,4252.0,292.8422,293.0834,292.2441,292.958,4252.0
2023-08-10 10:15:00,303.71,303.84,303.42,303.8,4487.0,292.987,293.1124,292.7072,293.0738,4487.0
2023-08-10 10:20:00,303.73,304.32,303.64,304.32,5885.0,293.0062,293.5754,292.9194,293.5754,5885.0
2023-08-10 10:25:00,304.35,304.68,303.75,304.3,22916.0,293.6044,293.9227,293.0255,293.5561,22916.0
2023-08-10 10:30:00,304.38,304.39,303.58,303.58,3965.0,293.6333,293.6429,292.8615,292.8615,3965.0
2023-08-10 10:35:00,303.29,303.34,302.42,302.72,2356.0,292.5818,292.63,291.7425,292.0319,2356.0
2023-08-10 10:40:00,302.69,302.69,301.36,301.36,14444.0,292.003,292.003,290.7199,290.7199,14444.0
2023-08-10 10:45:00,301.21,301.37,300.53,301.24,13904.0,290.5752,290.7296,289.9192,290.6042,13904.0
2023-08-10 10:50:00,301.35,301.8,301.1,301.68,18337.0,290.7103,291.1444,290.4691,291.0286,18337.0
2023-08-10 10:55:00,301.93,301.94,301.39,301.41,4494.0,291.2698,291.2794,290.7489,290.7682,4494.0
2023-08-10 11:00:00,301.44,301.82,300.78,301.81,7295.0,290.7971,291.1637,290.1604,291.154,7295.0
2023-08-10 11:05:00,301.61,302.0,301.05,302.0,3995.0,290.9611,291.3373,290.4209,291.3373,3995.0
2023-08-10 11:10:00,301.66,302.12,301.61,301.92,4164.0,291.0093,291.4531,290.9611,291.2601,4164.0
2023-08-10 11:15:00,301.85,302.3,301.66,301.66,6023.0,291.1926,291.6267,291.0093,291.0093,6023.0
2023-08-10 11:20:00,301.55,301.55,300.79,301.04,4366.0,290.9032,290.9032,290.17,290.4112,4366.0
2023-08-10 11:25:00,301.29,302.21,301.23,302.09,5409.0,290.6524,291.5399,290.5945,291.4241,5409.0
2023-08-10 11:30:00,302.14,302.33,301.73,302.09,7957.0,291.4724,291.6557,291.0769,291.4241,7957.0
2023-08-10 11:35:00,301.93,302.16,301.88,302.08,2166.0,291.2698,291.4917,291.2216,291.4145,2166.0
2023-08-10 11:40:00,302.01,302.03,300.58,300.72,5536.0,291.347,291.3663,289.9675,290.1025,5536.0
2023-08-10 11:45:00,300.84,301.1,300.48,300.72,5140.0,290.2183,290.4691,289.871,290.1025,5140.0
2023-08-10 11:50:00,300.57,300.57,299.89,300.22,8515.0,289.9578,289.9578,289.3018,289.6202,8515.0
2023-08-10 11:55:00,300.25,300.67,300.18,300.57,4685.0,289.6491,290.0543,289.5816,289.9578,4685.0
2023-08-10 12:00:00,300.65,300.65,300.12,300.47,4798.0,290.035,290.035,289.5237,289.8613,4798.0
2023-08-10 12:05:00,300.55,300.7,300.06,300.2,3670.0,289.9385,290.0832,289.4658,289.6009,3670.0
2023-08-10 12:10:00,300.28,300.28,299.73,299.99,8226.0,289.6781,289.6781,289.1475,289.3983,8226.0
2023-08-10 12:15:00,299.91,300.35,299.83,299.83,4262.0,289.3211,289.7456,289.2439,289.2439,4262.0
2023-08-10 12:20:00,299.63,299.99,299.48,299.48,1660.0,289.051,289.3983,288.9063,288.9063,1660.0
2023-08-10 12:25:00,299.49,299.77,299.14,299.76,4665.0,288.9159,289.1861,288.5783,289.1764,4665.0
2023-08-10 12:30:00,299.69,300.09,299.53,300.07,4273.0,289.1089,289.4948,288.9545,289.4755,4273.0
2023-08-10 12:35:00,300.13,300.48,299.77,300.47,2595.0,289.5333,289.871,289.1861,289.8613,2595.0
2023-08-10 12:40:00,300.58,300.59,300.14,300.16,5973.0,289.9675,289.9771,289.543,289.5623,5973.0
2023-08-10 12:45:00,300.04,300.47,300.01,300.43,5116.0,289.4465,289.8613,289.4176,289.8228,5116.0
2023-08-10 12:50:00,300.3,300.37,299.91,299.91,1670.0,289.6973,289.7649,289.3211,289.3211,1670.0
2023-08-10 12:55:00,299.96,299.96,299.26,299.56,2887.0,289.3694,289.3694,288.6941,288.9835,2887.0
2023-08-10 13:00:00,299.71,299.79,299.27,299.78,5661.0,289.1282,289.2054,288.7037,289.1957,5661.0
2023-08-10 13:05:00,299.82,300.25,299.82,300.14,1928.0,289.2343,289.6491,289.2343,289.543,1928.0
2023-08-10 13:10:00,300.15,300.15,299.8,299.93,5016.0,289.5526,289.5526,289.215,289.3404,5016.0
2023-08-10 13:15:00,299.92,299.92,299.21,299.51,10278.0,289.3308,289.3308,288.6458,288.9352,10278.0
2023-08-10 13:20:00,299.47,299.48,298.59,298.92,4503.0,288.8967,288.9063,288.0477,288.3661,4503.0
2023-08-10 13:25:00,298.89,298.98,298.74,298.9,2832.0,288.3371,288.424,288.1924,288.3468,2832.0
2023-08-10 13:30:00,298.81,299.1,298.66,299.1,2606.0,288.26,288.5397,288.1152,288.5397,2606.0
2023-08-10 13:35:00,298.91,298.95,298.84,298.84,1646.0,288.3564,288.395,288.2889,288.2889,1646.0
2023-08-10 13:40:00,298.97,298.97,298.35,298.62,3404.0,288.4143,288.4143,287.8162,288.0767,3404.0
2023-08-10 13:45:00,298.7,299.09,298.7,298.88,1800.0,288.1538,288.5301,288.1538,288.3275,1800.0
2023-08-10 13:50:00,298.87,299.02,298.49,298.58,2965.0,288.3178,288.4625,287.9513,288.0381,2965.0
2023-08-10 13:55:00,298.34,298.46,297.85,298.15,16761.0,287.8065,287.9223,287.3338,287.6233,16761.0
2023-08-10 14:00:00,298.23,298.58,298.22,298.45,3848.0,287.7004,288.0381,287.6908,287.9127,3848.0
2023-08-10 14:05:00,298.45,299.34,298.43,299.34,3404.0,287.9127,288.7712,287.8934,288.7712,3404.0
2023-08-10 14:10:00,299.36,299.79,299.29,299.63,6932.0,288.7905,289.2054,288.723,289.051,6932.0
2023-08-10 14:15:00,299.73,299.93,299.26,299.4,4048.0,289.1475,289.3404,288.6941,288.8291,4048.0
2023-08-10 14:20:00,299.41,299.63,299.26,299.45,5119.0,288.8388,289.051,288.6941,288.8774,5119.0
2023-08-10 14:25:00,299.26,299.27,298.93,299.09,3504.0,288.6941,288.7037,288.3757,288.5301,3504.0
2023-08-10 14:30:00,299.09,299.7,299.09,299.32,6606.0,288.5301,289.1185,288.5301,288.7519,6606.0
2023-08-10 14:35:00,299.35,299.35,298.86,299.05,2985.0,288.7809,288.7809,288.3082,288.4915,2985.0
2023-08-10 14:40:00,299.05,299.17,298.55,299.17,4280.0,288.4915,288.6072,288.0091,288.6072,4280.0
2023-08-10 14:45:00,298.98,299.49,298.9,299.38,1795.0,288.424,288.9159,288.3468,288.8098,1795.0
2023-08-10 14:50:00,299.43,300.05,299.42,300.05,4315.0,288.8581,289.4562,288.8484,289.4562,4315.0
2023-08-10 14:55:00,300.05,300.25,299.93,300.05,4839.0,289.4562,289.6491,289.3404,289.4562,4839.0
2023-08-10 15:00:00,299.92,299.92,299.12,299.26,5512.0,289.3308,289.3308,288.559,288.6941,5512.0
2023-08-10 15:05:00,299.3,299.5,299.25,299.48,4459.0,288.7327,288.9256,288.6844,288.9063,4459.0
2023-08-10 15:10:00,299.48,299.68,299.21,299.43,8254.0,288.9063,289.0992,288.6458,288.8581,8254.0
2023-08-10 15:15:00,299.54,299.65,299.19,299.19,7635.0,288.9642,289.0703,288.6265,288.6265,7635.0
2023-08-10 15:20:00,299.15,299.27,298.39,298.52,8850.0,288.5879,288.7037,287.8548,287.9802,8850.0
2023-08-10 15:25:00,298.4,298.53,298.15,298.53,12818.0,287.8644,287.9898,287.6233,287.9898,12818.0
2023-08-10 15:30:00,298.41,298.87,298.26,298.71,8861.0,287.8741,288.3178,287.7294,288.1635,8861.0
2023-08-10 15:35:00,298.65,298.65,298.27,298.44,10755.0,288.1056,288.1056,287.739,287.903,10755.0
2023-08-10 15:40:00,298.35,298.67,298.22,298.44,8395.0,287.8162,288.1249,287.6908,287.903,8395.0
2023-08-10 15:45:00,298.43,299.3,298.27,299.18,30305.0,287.8934,288.7327,287.739,288.6169,30305.0
2023-08-10 15:50:00,299.07,299.8,299.07,299.66,61225.0,288.5108,289.215,288.5108,289.0799,61225.0
2023-08-10 15:55:00,299.79,299.79,299.0,299.23,89682.0,289.2054,289.2054,288.4432,288.6651,89682.0
2023-08-11 09:30:00,297.06,297.98,297.06,297.98,7802.0,287.7135,288.6045,287.7135,288.6045,7802.0
2023-08-11 09:35:00,297.52,297.91,297.51,297.68,2000.0,288.159,288.5367,288.1493,288.314,2000.0
2023-08-11 09:40:00,297.58,298.14,297.3,297.34,5448.0,288.2171,288.7595,287.9459,287.9847,5448.0
2023-08-11 09:45:00,297.34,297.44,297.16,297.22,950.0,287.9847,288.0815,287.8103,287.8684,950.0
2023-08-11 09:50:00,297.42,297.65,296.84,297.16,1888.0,288.0621,288.2849,287.5004,287.8103,1888.0
2023-08-11 09:55:00,297.17,297.34,296.95,297.25,2173.0,287.82,287.9847,287.6069,287.8975,2173.0
2023-08-11 10:00:00,297.48,298.21,297.31,297.31,5361.0,288.1202,288.8273,287.9556,287.9556,5361.0
2023-08-11 10:05:00,297.59,297.59,297.0,297.43,1200.0,288.2268,288.2268,287.6553,288.0718,1200.0
2023-08-11 10:10:00,297.45,297.46,296.59,297.12,4631.0,288.0912,288.1009,287.2582,287.7716,4631.0
2023-08-11 10:15:00,297.08,297.4,296.9,296.95,2415.0,287.7328,288.0428,287.5585,287.6069,2415.0
2023-08-11 10:20:00,297.19,297.45,296.96,297.21,6303.0,287.8394,288.0912,287.6166,287.8587,6303.0
2023-08-11 10:25:00,297.09,297.09,296.32,296.51,4549.0,287.7425,287.7425,286.9967,287.1808,4549.0
2023-08-11 10:30:00,296.35,296.77,296.3,296.38,4835.0,287.0258,287.4326,286.9774,287.0549,4835.0
2023-08-11 10:35:00,296.36,296.87,296.06,296.76,6907.0,287.0355,287.5294,286.7449,287.4229,6907.0
2023-08-11 10:40:00,296.91,297.44,296.87,296.98,6602.0,287.5682,288.0815,287.5294,287.636,6602.0
2023-08-11 10:45:00,296.86,296.86,296.5,296.69,3665.0,287.5198,287.5198,287.1711,287.3551,3665.0
2023-08-11 10:50:00,296.66,296.66,295.81,295.83,3922.0,287.326,287.326,286.5028,286.5222,3922.0
2023-08-11 10:55:00,295.96,296.14,295.56,295.56,4877.0,286.6481,286.8224,286.2607,286.2607,4877.0
2023-08-11 11:00:00,295.4,295.69,295.4,295.65,7512.0,286.1057,286.3866,286.1057,286.3478,7512.0
2023-08-11 11:05:00,295.54,295.78,295.11,295.15,4187.0,286.2413,286.4737,285.8248,285.8636,4187.0
2023-08-11 11:10:00,295.33,295.58,294.85,295.3,7765.0,286.0379,286.28,285.573,286.0088,7765.0
2023-08-11 11:15:00,295.31,295.43,295.16,295.29,2381.0,286.0185,286.1347,285.8732,285.9992,2381.0
2023-08-11 11:20:00,295.32,295.44,294.75,294.92,3616.0,286.0282,286.1444,285.4761,285.6408,3616.0
2023-08-11 11:25:00,294.83,295.25,294.77,295.24,11256.0,285.5536,285.9604,285.4955,285.9507,11256.0
2023-08-11 11:30:00,295.23,295.23,294.8,294.94,3588.0,285.941,285.941,285.5246,285.6602,3588.0
2023-08-11 11:35:00,295.06,295.21,294.98,295.09,2400.0,285.7764,285.9217,285.6989,285.8054,2400.0
2023-08-11 11:40:00,294.88,295.07,294.79,295.0,5158.0,285.6021,285.7861,285.5149,285.7183,5158.0
2023-08-11 11:45:00,295.01,295.21,294.9,295.04,3523.0,285.728,285.9217,285.6214,285.757,3523.0
2023-08-11 11:50:00,295.18,295.22,295.06,295.06,1713.0,285.8926,285.9314,285.7764,285.7764,1713.0
2023-08-11 11:55:00,295.06,296.07,294.94,296.07,3233.0,285.7764,286.7546,285.6602,286.7546,3233.0
2023-08-11 12:00:00,296.06,296.13,295.7,295.72,1919.0,286.7449,286.8127,286.3963,286.4156,1919.0
2023-08-11 12:05:00,295.81,295.92,295.37,295.42,8094.0,286.5028,286.6093,286.0766,286.1251,8094.0
2023-08-11 12:10:00,295.55,295.55,295.17,295.47,2855.0,286.251,286.251,285.8829,286.1735,2855.0
2023-08-11 12:15:00,295.48,295.65,295.31,295.31,2560.0,286.1832,286.3478,286.0185,286.0185,2560.0
2023-08-11 12:20:00,295.33,295.66,295.32,295.39,2284.0,286.0379,286.3575,286.0282,286.096,2284.0
2023-08-11 12:25:00,295.29,295.36,295.08,295.25,1109.0,285.9992,286.0669,285.7958,285.9604,1109.0
2023-08-11 12:30:00,295.27,295.36,295.18,295.21,2400.0,285.9798,286.0669,285.8926,285.9217,2400.0
2023-08-11 12:35:00,295.18,295.21,294.99,295.06,3286.0,285.8926,285.9217,285.7086,285.7764,3286.0
2023-08-11 12:40:00,295.03,295.1,294.9,294.93,2007.0,285.7473,285.8151,285.6214,285.6505,2007.0
2023-08-11 12:45:00,294.9,295.05,294.89,295.04,1300.0,285.6214,285.7667,285.6117,285.757,1300.0
2023-08-11 12:50:00,295.07,295.23,295.01,295.07,3996.0,285.7861,285.941,285.728,285.7861,3996.0
2023-08-11 12:55:00,295.19,295.33,295.05,295.18,2538.0,285.9023,286.0379,285.7667,285.8926,2538.0
2023-08-11 13:00:00,295.28,295.49,295.26,295.49,1333.0,285.9895,286.1929,285.9701,286.1929,1333.0
2023-08-11 13:05:00,295.24,295.24,295.05,295.07,1604.0,285.9507,285.9507,285.7667,285.7861,1604.0
2023-08-11 13:10:00,295.06,295.21,294.92,294.92,2958.0,285.7764,285.9217,285.6408,285.6408,2958.0
2023-08-11 13:15:00,295.0,295.09,294.99,295.05,1200.0,285.7183,285.8054,285.7086,285.7667,1200.0
2023-08-11 13:20:00,295.0,295.23,295.0,295.19,1250.0,285.7183,285.941,285.7183,285.9023,1250.0
2023-08-11 13:25:00,295.19,295.47,295.15,295.47,3357.0,285.9023,286.1735,285.8636,286.1735,3357.0
2023-08-11 13:30:00,295.39,295.44,295.16,295.17,3078.0,286.096,286.1444,285.8732,285.8829,3078.0
2023-08-11 13:35:00,295.13,295.15,294.92,295.12,2280.0,285.8442,285.8636,285.6408,285.8345,2280.0
2023-08-11 13:40:00,295.18,295.18,294.73,294.8,1440.0,285.8926,285.8926,285.4568,285.5246,1440.0
2023-08-11 13:45:00,294.77,294.89,294.45,294.53,1861.0,285.4955,285.6117,285.1856,285.2631,1861.0
2023-08-11 13:50:00,294.51,294.55,294.45,294.47,1200.0,285.2437,285.2824,285.1856,285.205,1200.0
2023-08-11 13:55:00,294.52,294.6,294.0,294.57,11467.0,285.2534,285.3309,284.7497,285.3018,11467.0
2023-08-11 14:00:00,294.68,294.81,294.59,294.65,2007.0,285.4083,285.5343,285.3212,285.3793,2007.0
2023-08-11 14:05:00,294.72,295.01,294.72,294.95,2215.0,285.4471,285.728,285.4471,285.6698,2215.0
2023-08-11 14:10:00,295.0,295.08,294.88,294.97,2977.0,285.7183,285.7958,285.6021,285.6892,2977.0
2023-08-11 14:15:00,295.0,295.35,294.92,295.35,3286.0,285.7183,286.0573,285.6408,286.0573,3286.0
2023-08-11 14:20:00,295.36,295.47,295.22,295.47,4865.0,286.0669,286.1735,285.9314,286.1735,4865.0
2023-08-11 14:25:00,295.8,296.21,295.8,296.0,1200.0,286.4931,286.8902,286.4931,286.6868,1200.0
2023-08-11 14:30:00,296.08,296.51,296.08,296.24,4804.0,286.7643,287.1808,286.7643,286.9193,4804.0
2023-08-11 14:35:00,296.1,296.11,295.92,296.03,5045.0,286.7837,286.7934,286.6093,286.7159,5045.0
2023-08-11 14:40:00,296.15,296.15,295.9,296.01,4230.0,286.8321,286.8321,286.59,286.6965,4230.0
2023-08-11 14:45:00,296.12,296.18,295.81,295.88,2705.0,286.803,286.8611,286.5028,286.5706,2705.0
2023-08-11 14:50:00,295.98,296.0,295.79,295.94,1990.0,286.6674,286.6868,286.4834,286.6287,1990.0
2023-08-11 14:55:00,295.97,296.13,295.92,295.95,2468.0,286.6578,286.8127,286.6093,286.6384,2468.0
2023-08-11 15:00:00,295.94,296.16,295.8,296.06,3339.0,286.6287,286.8418,286.4931,286.7449,3339.0
2023-08-11 15:05:00,296.1,296.17,295.82,295.82,3647.0,286.7837,286.8515,286.5125,286.5125,3647.0
2023-08-11 15:10:00,295.83,296.3,295.83,296.3,3589.0,286.5222,286.9774,286.5222,286.9774,3589.0
2023-08-11 15:15:00,296.22,296.38,296.09,296.26,7417.0,286.8999,287.0549,286.774,286.9386,7417.0
2023-08-11 15:20:00,296.25,296.31,296.05,296.23,2200.0,286.9289,286.9871,286.7352,286.9096,2200.0
2023-08-11 15:25:00,296.28,296.58,296.28,296.33,3160.0,286.958,287.2486,286.958,287.0064,3160.0
2023-08-11 15:30:00,296.13,296.26,296.05,296.17,3931.0,286.8127,286.9386,286.7352,286.8515,3931.0
2023-08-11 15:35:00,296.25,296.3,295.92,296.02,4111.0,286.9289,286.9774,286.6093,286.7062,4111.0
2023-08-11 15:40:00,295.97,295.99,295.83,295.98,3861.0,286.6578,286.6771,286.5222,286.6674,3861.0
2023-08-11 15:45:00,295.84,295.9,295.44,295.78,7045.0,286.5318,286.59,286.1444,286.4737,7045.0
2023-08-11 15:50:00,295.78,295.98,295.47,295.48,19072.0,286.4737,286.6674,286.1735,286.1832,19072.0
2023-08-11 15:55:00,295.42,296.3,295.37,296.24,55569.0,286.1251,286.9774,286.0766,286.9193,55569.0
2023-08-14 09:30:00,295.94,296.93,295.39,296.93,7400.0,286.6287,287.5876,286.096,287.5876,7400.0
2023-08-14 09:35:00,296.44,297.16,295.58,296.95,7039.0,287.113,287.8103,286.28,287.6069,7039.0
2023-08-14 09:40:00,297.0,297.1,296.61,296.61,600.0,287.6553,287.7522,287.2776,287.2776,600.0
2023-08-14 09:45:00,296.61,296.71,296.32,296.71,738.0,287.2776,287.3745,286.9967,287.3745,738.0
2023-08-14 09:50:00,296.6,296.78,296.16,296.16,1600.0,287.2679,287.4423,286.8418,286.8418,1600.0
2023-08-14 09:55:00,296.16,296.56,295.97,296.56,1210.0,286.8418,287.2292,286.6578,287.2292,1210.0
2023-08-14 10:00:00,296.5,297.25,296.42,297.25,2858.0,287.1711,287.8975,287.0936,287.8975,2858.0
2023-08-14 10:05:00,297.25,297.62,297.22,297.32,1671.0,287.8975,288.2558,287.8684,287.9653,1671.0
2023-08-14 10:10:00,297.25,298.26,297.18,297.88,4322.0,287.8975,288.8757,287.8297,288.5077,4322.0
2023-08-14 10:15:00,298.1,298.1,297.56,297.9,3273.0,288.7207,288.7207,288.1977,288.527,3273.0
2023-08-14 10:20:00,297.79,297.93,297.32,297.32,753.0,288.4205,288.5561,287.9653,287.9653,753.0
2023-08-14 10:25:00,297.18,297.53,297.18,297.52,790.0,287.8297,288.1687,287.8297,288.159,790.0
2023-08-14 10:30:00,297.64,297.64,297.35,297.49,2000.0,288.2752,288.2752,287.9943,288.1299,2000.0
2023-08-14 10:35:00,297.53,297.76,297.38,297.56,1600.0,288.1687,288.3914,288.0234,288.1977,1600.0
2023-08-14 10:40:00,297.22,298.12,297.21,298.12,4641.0,287.8684,288.7401,287.8587,288.7401,4641.0
2023-08-14 10:45:00,298.09,298.09,297.55,297.98,1213.0,288.7111,288.7111,288.188,288.6045,1213.0
2023-08-14 10:50:00,297.85,298.28,297.84,298.28,810.0,288.4786,288.8951,288.4689,288.8951,810.0
2023-08-14 10:55:00,298.51,298.64,298.39,298.63,900.0,289.1178,289.2437,289.0016,289.2341,900.0
2023-08-14 11:00:00,298.93,298.95,298.63,298.95,9026.0,289.5246,289.544,289.2341,289.544,9026.0
2023-08-14 11:05:00,298.84,298.84,298.58,298.8,1420.0,289.4375,289.4375,289.1856,289.3987,1420.0
2023-08-14 11:10:00,298.77,298.89,298.54,298.55,2585.0,289.3697,289.4859,289.1469,289.1566,2585.0
2023-08-14 11:15:00,298.71,299.1,298.71,298.86,2000.0,289.3115,289.6893,289.3115,289.4568,2000.0
2023-08-14 11:20:00,298.98,299.0,298.65,298.9,1200.0,289.5731,289.5924,289.2534,289.4956,1200.0
2023-08-14 11:25:00,298.79,299.02,298.65,299.02,2310.0,289.389,289.6118,289.2534,289.6118,2310.0
2023-08-14 11:30:00,299.0,299.0,298.69,298.84,800.0,289.5924,289.5924,289.2922,289.4375,800.0
2023-08-14 11:35:00,298.98,299.05,298.61,298.61,3170.0,289.5731,289.6408,289.2147,289.2147,3170.0
2023-08-14 11:40:00,299.0,299.03,298.84,298.89,3103.0,289.5924,289.6215,289.4375,289.4859,3103.0
2023-08-14 11:45:00,298.83,298.94,298.66,298.94,1102.0,289.4278,289.5343,289.2631,289.5343,1102.0
2023-08-14 11:50:00,298.53,299.33,298.52,299.25,4099.0,289.1372,289.912,289.1275,289.8346,4099.0
2023-08-14 11:55:00,299.32,299.37,298.73,298.73,4250.0,289.9024,289.9508,289.3309,289.3309,4250.0
2023-08-14 12:00:00,298.88,298.88,298.72,298.73,300.0,289.4762,289.4762,289.3212,289.3309,300.0
2023-08-14 12:05:00,298.73,299.04,298.53,298.53,2695.0,289.3309,289.6312,289.1372,289.1372,2695.0
2023-08-14 12:10:00,298.45,298.55,298.22,298.46,1224.0,289.0597,289.1566,288.837,289.0694,1224.0
2023-08-14 12:15:00,298.41,298.5,298.4,298.5,1061.0,289.021,289.1082,289.0113,289.1082,1061.0
2023-08-14 12:20:00,298.55,298.55,297.8,297.8,500.0,289.1566,289.1566,288.4302,288.4302,500.0
2023-08-14 12:25:00,297.99,297.99,297.98,297.99,100.0,288.6142,288.6142,288.6045,288.6142,100.0
2023-08-14 12:30:00,298.18,298.66,298.18,298.35,1170.0,288.7982,289.2631,288.7982,288.9629,1170.0
2023-08-14 12:35:00,298.19,298.61,298.19,298.27,1769.0,288.8079,289.2147,288.8079,288.8854,1769.0
2023-08-14 12:40:00,298.29,298.29,298.28,298.29,100.0,288.9048,288.9048,288.8951,288.9048,100.0
2023-08-14 12:45:00,298.28,298.31,298.24,298.24,431.0,288.8951,288.9241,288.8563,288.8563,431.0
2023-08-14 12:50:00,298.47,298.65,298.3,298.65,1308.0,289.0791,289.2534,288.9144,289.2534,1308.0
2023-08-14 12:55:00,298.65,298.65,298.65,298.65,100.0,289.2534,289.2534,289.2534,289.2534,100.0
2023-08-14 13:00:00,298.66,298.88,298.65,298.88,390.0,289.2631,289.4762,289.2534,289.4762,390.0
2023-08-14 13:05:00,298.97,298.97,298.66,298.68,828.0,289.5634,289.5634,289.2631,289.2825,828.0
2023-08-14 13:10:00,298.72,298.78,298.33,298.33,3103.0,289.3212,289.3793,288.9435,288.9435,3103.0
2023-08-14 13:15:00,298.54,298.74,298.54,298.74,951.0,289.1469,289.3406,289.1469,289.3406,951.0
2023-08-14 13:20:00,298.75,298.79,298.49,298.49,1030.0,289.3503,289.389,289.0985,289.0985,1030.0
2023-08-14 13:25:00,298.63,298.63,298.51,298.62,300.0,289.2341,289.2341,289.1178,289.2244,300.0
2023-08-14 13:30:00,298.76,298.76,298.26,298.42,1400.0,289.36,289.36,288.8757,289.0307,1400.0
2023-08-14 13:35:00,298.48,298.49,298.4,298.41,1500.0,289.0888,289.0985,289.0113,289.021,1500.0
2023-08-14 13:40:00,298.58,298.62,298.39,298.59,1943.0,289.1856,289.2244,289.0016,289.1953,1943.0
2023-08-14 13:45:00,298.71,298.71,298.37,298.54,1885.0,289.3115,289.3115,288.9822,289.1469,1885.0
2023-08-14 13:50:00,298.64,298.64,298.33,298.53,1100.0,289.2437,289.2437,288.9435,289.1372,1100.0
2023-08-14 13:55:00,298.5,298.7,298.35,298.7,4328.0,289.1082,289.3019,288.9629,289.3019,4328.0
2023-08-14 14:00:00,298.77,298.97,298.64,298.97,1200.0,289.3697,289.5634,289.2437,289.5634,1200.0
2023-08-14 14:05:00,299.0,299.03,298.67,298.68,12553.0,289.5924,289.6215,289.2728,289.2825,12553.0
2023-08-14 14:10:00,298.73,298.95,298.64,298.84,1624.0,289.3309,289.544,289.2437,289.4375,1624.0
2023-08-14 14:15:00,298.88,298.88,298.43,298.44,2026.0,289.4762,289.4762,289.0404,289.05,2026.0
2023-08-14 14:20:00,298.44,298.6,298.44,298.52,2596.0,289.05,289.205,289.05,289.1275,2596.0
2023-08-14 14:25:00,298.56,298.56,298.33,298.44,1938.0,289.1663,289.1663,288.9435,289.05,1938.0
2023-08-14 14:30:00,298.57,298.61,298.38,298.49,4514.0,289.176,289.2147,288.9919,289.0985,4514.0
2023-08-14 14:35:00,298.43,298.73,298.35,298.63,2175.0,289.0404,289.3309,288.9629,289.2341,2175.0
2023-08-14 14:40:00,298.71,299.03,298.64,298.75,5451.0,289.3115,289.6215,289.2437,289.3503,5451.0
2023-08-14 14:45:00,298.82,298.84,298.7,298.82,1758.0,289.4181,289.4375,289.3019,289.4181,1758.0
2023-08-14 14:50:00,298.71,298.94,298.64,298.94,2719.0,289.3115,289.5343,289.2437,289.5343,2719.0
2023-08-14 14:55:00,298.87,298.97,298.77,298.81,3082.0,289.4665,289.5634,289.3697,289.4084,3082.0
2023-08-14 15:00:00,298.7,298.9,298.7,298.75,1188.0,289.3019,289.4956,289.3019,289.3503,1188.0
2023-08-14 15:05:00,298.84,298.95,298.7,298.82,2200.0,289.4375,289.544,289.3019,289.4181,2200.0
2023-08-14 15:10:00,298.81,298.93,298.72,298.84,2517.0,289.4084,289.5246,289.3212,289.4375,2517.0
2023-08-14 15:15:00,298.74,298.85,298.71,298.79,1301.0,289.3406,289.4471,289.3115,289.389,1301.0
2023-08-14 15:20:00,298.85,299.27,298.85,299.27,3172.0,289.4471,289.8539,289.4471,289.8539,3172.0
2023-08-14 15:25:00,299.21,299.3,298.93,299.05,4325.0,289.7958,289.883,289.5246,289.6408,4325.0
2023-08-14 15:30:00,299.13,299.3,299.09,299.25,3236.0,289.7183,289.883,289.6796,289.8346,3236.0
2023-08-14 15:35:00,299.25,299.45,299.1,299.13,3399.0,289.8346,290.0283,289.6893,289.7183,3399.0
2023-08-14 15:40:00,299.1,299.31,299.02,299.3,4634.0,289.6893,289.8927,289.6118,289.883,4634.0
2023-08-14 15:45:00,299.31,299.31,298.68,298.73,3013.0,289.8927,289.8927,289.2825,289.3309,3013.0
2023-08-14 15:50:00,298.79,298.91,298.59,298.78,10349.0,289.389,289.5053,289.1953,289.3793,10349.0
2023-08-14 15:55:00,298.83,299.2,298.83,299.2,24439.0,289.4278,289.7861,289.4278,289.7861,24439.0
2023-08-15 09:30:00,297.62,298.86,296.62,296.62,5112.0,288.2558,289.4568,287.2873,287.2873,5112.0
2023-08-15 09:35:00,297.01,298.17,297.01,297.78,637.0,287.665,288.7885,287.665,288.4108,637.0
2023-08-15 09:40:00,297.47,298.18,297.11,297.5,1574.0,288.1106,288.7982,287.7619,288.1396,1574.0
2023-08-15 09:45:00,297.36,297.36,296.81,296.81,850.0,288.004,288.004,287.4713,287.4713,850.0
2023-08-15 09:50:00,297.12,297.56,297.12,297.55,670.0,287.7716,288.1977,287.7716,288.188,670.0
2023-08-15 09:55:00,297.55,297.55,297.55,297.55,0.0,288.188,288.188,288.188,288.188,0.0
2023-08-15 10:00:00,296.74,297.26,296.73,297.01,2204.0,287.4035,287.9072,287.3938,287.665,2204.0
2023-08-15 10:05:00,296.97,296.98,296.0,296.18,1730.0,287.6263,287.636,286.6868,286.8611,1730.0
2023-08-15 10:10:00,296.16,296.38,296.01,296.23,4018.0,286.8418,287.0549,286.6965,286.9096,4018.0
2023-08-15 10:15:00,296.21,296.71,296.21,296.71,700.0,286.8902,287.3745,286.8902,287.3745,700.0
2023-08-15 10:20:00,296.56,296.57,296.31,296.34,800.0,287.2292,287.2389,286.9871,287.0161,800.0
2023-08-15 10:25:00,296.26,296.54,296.18,296.54,400.0,286.9386,287.2098,286.8611,287.2098,400.0
2023-08-15 10:30:00,296.55,296.61,296.31,296.61,1570.0,287.2195,287.2776,286.9871,287.2776,1570.0
2023-08-15 10:35:00,296.29,296.52,296.29,296.51,1200.0,286.9677,287.1905,286.9677,287.1808,1200.0
2023-08-15 10:40:00,296.41,296.74,296.4,296.64,695.0,287.0839,287.4035,287.0742,287.3067,695.0
2023-08-15 10:45:00,296.94,296.94,296.34,296.34,2755.0,287.5972,287.5972,287.0161,287.0161,2755.0
2023-08-15 10:50:00,296.47,296.5,296.29,296.44,1645.0,287.142,287.1711,286.9677,287.113,1645.0
2023-08-15 10:55:00,296.26,296.38,296.16,296.38,500.0,286.9386,287.0549,286.8418,287.0549,500.0
2023-08-15 11:00:00,296.61,296.85,296.61,296.85,226.0,287.2776,287.5101,287.2776,287.5101,226.0
2023-08-15 11:05:00,296.86,296.86,296.75,296.76,735.0,287.5198,287.5198,287.4132,287.4229,735.0
2023-08-15 11:10:00,296.75,296.82,296.75,296.81,300.0,287.4132,287.481,287.4132,287.4713,300.0
2023-08-15 11:15:00,296.88,296.88,296.58,296.58,1493.0,287.5391,287.5391,287.2486,287.2486,1493.0
2023-08-15 11:20:00,296.55,296.67,296.43,296.44,1010.0,287.2195,287.3357,287.1033,287.113,1010.0
2023-08-15 11:25:00,296.55,296.58,296.53,296.53,900.0,287.2195,287.2486,287.2001,287.2001,900.0
2023-08-15 11:30:00,296.65,296.73,296.5,296.73,1300.0,287.3164,287.3938,287.1711,287.3938,1300.0
2023-08-15 11:35:00,296.85,296.85,296.74,296.8,400.0,287.5101,287.5101,287.4035,287.4616,400.0
2023-08-15 11:40:00,296.68,296.76,296.58,296.58,500.0,287.3454,287.4229,287.2486,287.2486,500.0
2023-08-15 11:45:00,296.62,296.7,296.27,296.63,2316.0,287.2873,287.3648,286.9483,287.297,2316.0
2023-08-15 11:50:00,296.47,296.64,296.47,296.64,759.0,287.142,287.3067,287.142,287.3067,759.0
2023-08-15 11:55:00,296.63,296.63,296.33,296.34,800.0,287.297,287.297,287.0064,287.0161,800.0
2023-08-15 12:00:00,296.38,296.52,296.16,296.16,1321.0,287.0549,287.1905,286.8418,286.8418,1321.0
2023-08-15 12:05:00,296.15,296.16,295.59,295.59,1574.0,286.8321,286.8418,286.2897,286.2897,1574.0
2023-08-15 12:10:00,295.61,295.94,295.61,295.94,1850.0,286.3091,286.6287,286.3091,286.6287,1850.0
2023-08-15 12:15:00,296.16,296.59,296.16,296.59,843.0,286.8418,287.2582,286.8418,287.2582,843.0
2023-08-15 12:20:00,296.49,296.49,295.99,295.99,2309.0,287.1614,287.1614,286.6771,286.6771,2309.0
2023-08-15 12:25:00,295.88,295.88,295.88,295.88,100.0,286.5706,286.5706,286.5706,286.5706,100.0
2023-08-15 12:30:00,295.96,295.97,295.85,295.97,500.0,286.6481,286.6578,286.5415,286.6578,500.0
2023-08-15 12:35:00,296.08,296.17,296.07,296.1,705.0,286.7643,286.8515,286.7546,286.7837,705.0
2023-08-15 12:40:00,295.9,295.92,295.84,295.84,818.0,286.59,286.6093,286.5318,286.5318,818.0
2023-08-15 12:45:00,295.76,296.03,295.76,295.8,500.0,286.4544,286.7159,286.4544,286.4931,500.0
2023-08-15 12:50:00,295.8,295.94,295.72,295.72,1713.0,286.4931,286.6287,286.4156,286.4156,1713.0
2023-08-15 12:55:00,295.65,296.02,295.45,295.98,2968.0,286.3478,286.7062,286.1541,286.6674,2968.0
2023-08-15 13:00:00,296.14,296.14,295.95,296.02,447.0,286.8224,286.8224,286.6384,286.7062,447.0
2023-08-15 13:05:00,295.86,295.91,295.86,295.91,300.0,286.5512,286.5996,286.5512,286.5996,300.0
2023-08-15 13:10:00,295.99,296.33,295.96,296.32,910.0,286.6771,287.0064,286.6481,286.9967,910.0
2023-08-15 13:15:00,296.42,296.49,296.34,296.4,900.0,287.0936,287.1614,287.0161,287.0742,900.0
2023-08-15 13:20:00,296.34,296.36,296.21,296.27,4349.0,287.0161,287.0355,286.8902,286.9483,4349.0
2023-08-15 13:25:00,296.23,296.32,296.19,296.25,2650.0,286.9096,286.9967,286.8708,286.9289,2650.0
2023-08-15 13:30:00,296.24,296.24,295.86,295.87,1975.0,286.9193,286.9193,286.5512,286.5609,1975.0
2023-08-15 13:35:00,295.75,295.84,295.75,295.81,1000.0,286.4447,286.5318,286.4447,286.5028,1000.0
2023-08-15 13:40:00,295.57,295.7,295.5,295.5,1289.0,286.2703,286.3963,286.2025,286.2025,1289.0
2023-08-15 13:45:00,295.56,295.69,295.45,295.55,1199.0,286.2607,286.3866,286.1541,286.251,1199.0
2023-08-15 13:50:00,295.69,296.17,295.69,296.15,1256.0,286.3866,286.8515,286.3866,286.8321,1256.0
2023-08-15 13:55:00,296.33,296.37,296.33,296.37,200.0,287.0064,287.0452,287.0064,287.0452,200.0
2023-08-15 14:00:00,296.36,296.36,296.25,296.31,700.0,287.0355,287.0355,286.9289,286.9871,700.0
2023-08-15 14:05:00,296.55,296.65,296.39,296.39,971.0,287.2195,287.3164,287.0645,287.0645,971.0
2023-08-15 14:10:00,296.45,296.45,295.97,296.0,5122.0,287.1227,287.1227,286.6578,286.6868,5122.0
2023-08-15 14:15:00,295.81,296.06,295.73,295.88,2000.0,286.5028,286.7449,286.4253,286.5706,2000.0
2023-08-15 14:20:00,295.9,296.05,295.9,296.05,692.0,286.59,286.7352,286.59,286.7352,692.0
2023-08-15 14:25:00,295.94,295.99,295.85,295.9,1200.0,286.6287,286.6771,286.5415,286.59,1200.0
2023-08-15 14:30:00,295.9,296.1,295.83,296.05,2501.0,286.59,286.7837,286.5222,286.7352,2501.0
2023-08-15 14:35:00,296.04,296.18,295.95,296.13,1036.0,286.7256,286.8611,286.6384,286.8127,1036.0
2023-08-15 14:40:00,296.15,296.58,296.05,296.57,1240.0,286.8321,287.2486,286.7352,287.2389,1240.0
2023-08-15 14:45:00,296.46,296.46,296.2,296.2,1849.0,287.1323,287.1323,286.8805,286.8805,1849.0
2023-08-15 14:50:00,296.18,296.69,296.09,296.69,3323.0,286.8611,287.3551,286.774,287.3551,3323.0
2023-08-15 14:55:00,296.68,296.71,296.45,296.66,1100.0,287.3454,287.3745,287.1227,287.326,1100.0
2023-08-15 15:00:00,296.69,296.74,296.69,296.74,400.0,287.3551,287.4035,287.3551,287.4035,400.0
2023-08-15 15:05:00,296.98,297.2,296.88,297.2,4767.0,287.636,287.8491,287.5391,287.8491,4767.0
2023-08-15 15:10:00,297.37,297.53,297.33,297.43,1870.0,288.0137,288.1687,287.975,288.0718,1870.0
2023-08-15 15:15:00,297.38,297.73,297.33,297.61,1938.0,288.0234,288.3624,287.975,288.2462,1938.0
2023-08-15 15:20:00,297.6,297.86,297.4,297.63,1648.0,288.2365,288.4883,288.0428,288.2655,1648.0
2023-08-15 15:25:00,297.67,297.73,297.18,297.3,2841.0,288.3043,288.3624,287.8297,287.9459,2841.0
2023-08-15 15:30:00,297.12,297.59,296.99,297.53,3791.0,287.7716,288.2268,287.6457,288.1687,3791.0
2023-08-15 15:35:00,297.49,297.49,297.14,297.23,6341.0,288.1299,288.1299,287.7909,287.8781,6341.0
2023-08-15 15:40:00,297.27,297.27,296.79,296.81,3121.0,287.9169,287.9169,287.452,287.4713,3121.0
2023-08-15 15:45:00,296.72,297.02,296.65,296.88,4315.0,287.3842,287.6747,287.3164,287.5391,4315.0
2023-08-15 15:50:00,296.88,297.64,296.82,297.46,7537.0,287.5391,288.2752,287.481,288.1009,7537.0
2023-08-15 15:55:00,297.42,297.87,297.42,297.71,32182.0,288.0621,288.498,288.0621,288.343,32182.0
2023-08-16 09:30:00,298.2,299.26,297.49,297.81,8164.0,288.8176,289.8442,288.1299,288.4399,8164.0
2023-08-16 09:35:00,298.16,299.41,298.04,299.41,14886.0,288.7789,289.9895,288.6626,289.9895,14886.0
2023-08-16 09:40:00,299.12,300.39,299.12,299.64,3295.0,289.7086,290.9387,289.7086,290.2123,3295.0
2023-08-16 09:45:00,299.98,300.38,299.81,300.19,2100.0,290.5416,290.929,290.3769,290.745,2100.0
2023-08-16 09:50:00,300.15,300.15,299.11,299.18,1949.0,290.7062,290.7062,289.699,289.7668,1949.0
2023-08-16 09:55:00,298.75,299.24,298.72,298.9,2224.0,289.3503,289.8249,289.3212,289.4956,2224.0
2023-08-16 10:00:00,298.88,298.9,298.11,298.32,4923.0,289.4762,289.4956,288.7304,288.9338,4923.0
2023-08-16 10:05:00,298.6,299.05,298.51,298.88,2400.0,289.205,289.6408,289.1178,289.4762,2400.0
2023-08-16 10:10:00,298.53,298.6,297.7,297.72,4440.0,289.1372,289.205,288.3333,288.3527,4440.0
2023-08-16 10:15:00,297.7,297.87,297.56,297.73,2376.0,288.3333,288.498,288.1977,288.3624,2376.0
2023-08-16 10:20:00,297.74,298.1,297.32,297.32,1525.0,288.3721,288.7207,287.9653,287.9653,1525.0
2023-08-16 10:25:00,297.25,297.71,297.25,297.71,1200.0,287.8975,288.343,287.8975,288.343,1200.0
2023-08-16 10:30:00,297.9,297.9,296.77,297.22,2700.0,288.527,288.527,287.4326,287.8684,2700.0
2023-08-16 10:35:00,297.25,297.74,296.91,297.72,4750.0,287.8975,288.3721,287.5682,288.3527,4750.0
2023-08-16 10:40:00,297.87,298.05,297.63,297.86,1454.0,288.498,288.6723,288.2655,288.4883,1454.0
2023-08-16 10:45:00,297.66,297.71,297.16,297.2,1800.0,288.2946,288.343,287.8103,287.8491,1800.0
2023-08-16 10:50:00,297.02,297.74,297.02,297.74,1595.0,287.6747,288.3721,287.6747,288.3721,1595.0
2023-08-16 10:55:00,297.63,297.81,297.48,297.81,1338.0,288.2655,288.4399,288.1202,288.4399,1338.0
2023-08-16 11:00:00,297.74,298.04,297.74,298.04,1007.0,288.3721,288.6626,288.3721,288.6626,1007.0
2023-08-16 11:05:00,298.08,298.08,297.62,297.79,1563.0,288.7014,288.7014,288.2558,288.4205,1563.0
2023-08-16 11:10:00,297.76,298.17,297.76,298.0,1944.0,288.3914,288.7885,288.3914,288.6239,1944.0
2023-08-16 11:15:00,298.03,298.25,297.74,297.89,2798.0,288.6529,288.866,288.3721,288.5173,2798.0
2023-08-16 11:20:00,297.87,298.01,297.87,298.01,200.0,288.498,288.6336,288.498,288.6336,200.0
2023-08-16 11:25:00,297.87,297.96,297.82,297.96,830.0,288.498,288.5851,288.4495,288.5851,830.0
2023-08-16 11:30:00,297.67,298.09,297.59,298.09,3153.0,288.3043,288.7111,288.2268,288.7111,3153.0
2023-08-16 11:35:00,298.04,298.08,297.88,298.07,1200.0,288.6626,288.7014,288.5077,288.6917,1200.0
2023-08-16 11:40:00,298.1,298.17,297.81,297.81,1417.0,288.7207,288.7885,288.4399,288.4399,1417.0
2023-08-16 11:45:00,297.71,297.71,297.12,297.28,5477.0,288.343,288.343,287.7716,287.9265,5477.0
2023-08-16 11:50:00,297.07,297.43,296.98,297.43,1357.0,287.7231,288.0718,287.636,288.0718,1357.0
2023-08-16 11:55:00,297.36,297.68,297.23,297.68,2427.0,288.004,288.314,287.8781,288.314,2427.0
2023-08-16 12:00:00,297.81,297.91,297.55,297.56,1705.0,288.4399,288.5367,288.188,288.1977,1705.0
2023-08-16 12:05:00,297.56,297.57,297.42,297.55,500.0,288.1977,288.2074,288.0621,288.188,500.0
2023-08-16 12:10:00,297.2,297.24,296.58,296.76,2498.0,287.8491,287.8878,287.2486,287.4229,2498.0
2023-08-16 12:15:00,296.76,296.97,296.76,296.81,1170.0,287.4229,287.6263,287.4229,287.4713,1170.0
2023-08-16 12:20:00,296.63,296.64,296.48,296.6,1417.0,287.297,287.3067,287.1517,287.2679,1417.0
2023-08-16 12:25:00,296.59,296.8,296.26,296.65,1893.0,287.2582,287.4616,286.9386,287.3164,1893.0
2023-08-16 12:30:00,296.86,297.23,296.72,297.22,1700.0,287.5198,287.8781,287.3842,287.8684,1700.0
2023-08-16 12:35:00,297.38,297.46,297.11,297.25,3454.0,288.0234,288.1009,287.7619,287.8975,3454.0
2023-08-16 12:40:00,297.16,297.3,297.16,297.3,500.0,287.8103,287.9459,287.8103,287.9459,500.0
2023-08-16 12:45:00,297.35,297.35,296.87,297.05,1541.0,287.9943,287.9943,287.5294,287.7038,1541.0
2023-08-16 12:50:00,296.89,297.06,296.89,297.03,1502.0,287.5488,287.7135,287.5488,287.6844,1502.0
2023-08-16 12:55:00,296.8,296.8,296.41,296.51,1200.0,287.4616,287.4616,287.0839,287.1808,1200.0
2023-08-16 13:00:00,296.78,296.9,296.57,296.9,813.0,287.4423,287.5585,287.2389,287.5585,813.0
2023-08-16 13:05:00,296.65,296.65,296.42,296.43,1394.0,287.3164,287.3164,287.0936,287.1033,1394.0
2023-08-16 13:10:00,296.08,296.48,296.08,296.23,600.0,286.7643,287.1517,286.7643,286.9096,600.0
2023-08-16 13:15:00,296.46,296.46,295.74,295.74,1300.0,287.1323,287.1323,286.435,286.435,1300.0
2023-08-16 13:20:00,295.75,296.14,295.64,296.14,2026.0,286.4447,286.8224,286.3381,286.8224,2026.0
2023-08-16 13:25:00,295.83,296.01,295.73,295.81,2243.0,286.5222,286.6965,286.4253,286.5028,2243.0
2023-08-16 13:30:00,295.96,295.96,295.8,295.93,500.0,286.6481,286.6481,286.4931,286.619,500.0
2023-08-16 13:35:00,295.9,296.05,295.83,295.91,1626.0,286.59,286.7352,286.5222,286.5996,1626.0
2023-08-16 13:40:00,295.98,296.95,295.86,296.53,12422.0,286.6674,287.6069,286.5512,287.2001,12422.0
2023-08-16 13:45:00,296.84,297.28,296.84,296.85,1358.0,287.5004,287.9265,287.5004,287.5101,1358.0
2023-08-16 13:50:00,297.13,297.14,296.68,296.91,1000.0,287.7813,287.7909,287.3454,287.5682,1000.0
2023-08-16 13:55:00,296.84,297.02,296.82,297.01,11640.0,287.5004,287.6747,287.481,287.665,11640.0
2023-08-16 14:00:00,296.69,296.96,296.32,296.55,3598.0,287.3551,287.6166,286.9967,287.2195,3598.0
2023-08-16 14:05:00,296.55,296.75,296.55,296.74,800.0,287.2195,287.4132,287.2195,287.4035,800.0
2023-08-16 14:10:00,296.37,296.66,296.18,296.66,1709.0,287.0452,287.326,286.8611,287.326,1709.0
2023-08-16 14:15:00,296.47,297.09,296.46,297.09,1547.0,287.142,287.7425,287.1323,287.7425,1547.0
2023-08-16 14:20:00,297.19,297.63,297.18,297.48,1300.0,287.8394,288.2655,287.8297,288.1202,1300.0
2023-08-16 14:25:00,297.53,297.66,297.17,297.53,1431.0,288.1687,288.2946,287.82,288.1687,1431.0
2023-08-16 14:30:00,297.69,297.7,297.16,297.42,1444.0,288.3236,288.3333,287.8103,288.0621,1444.0
2023-08-16 14:35:00,297.52,297.71,297.47,297.71,700.0,288.159,288.343,288.1106,288.343,700.0
2023-08-16 14:40:00,297.37,297.46,296.94,296.95,2611.0,288.0137,288.1009,287.5972,287.6069,2611.0
2023-08-16 14:45:00,296.95,297.19,296.73,296.75,4571.0,287.6069,287.8394,287.3938,287.4132,4571.0
2023-08-16 14:50:00,296.58,296.86,296.52,296.73,1418.0,287.2486,287.5198,287.1905,287.3938,1418.0
2023-08-16 14:55:00,296.81,296.87,296.64,296.86,2299.0,287.4713,287.5294,287.3067,287.5198,2299.0
2023-08-16 15:00:00,296.59,296.77,296.25,296.31,2451.0,287.2582,287.4326,286.9289,286.9871,2451.0
2023-08-16 15:05:00,296.2,296.31,295.94,296.12,3282.0,286.8805,286.9871,286.6287,286.803,3282.0
2023-08-16 15:10:00,295.98,296.12,295.3,295.55,4312.0,286.6674,286.803,286.0088,286.251,4312.0
2023-08-16 15:15:00,295.52,295.52,294.78,294.78,3105.0,286.2219,286.2219,285.5052,285.5052,3105.0
2023-08-16 15:20:00,294.97,295.09,294.76,294.97,5005.0,285.6892,285.8054,285.4858,285.6892,5005.0
2023-08-16 15:25:00,294.87,295.11,294.76,294.88,4382.0,285.5924,285.8248,285.4858,285.6021,4382.0
2023-08-16 15:30:00,294.78,295.55,294.77,295.41,6434.0,285.5052,286.251,285.4955,286.1154,6434.0
2023-08-16 15:35:00,295.52,295.87,295.25,295.31,9341.0,286.2219,286.5609,285.9604,286.0185,9341.0
2023-08-16 15:40:00,295.31,295.4,294.82,295.01,5743.0,286.0185,286.1057,285.5439,285.728,5743.0
2023-08-16 15:45:00,295.07,295.46,294.98,295.32,7927.0,285.7861,286.1638,285.6989,286.0282,7927.0
2023-08-16 15:50:00,295.2,295.41,294.85,295.36,13324.0,285.912,286.1154,285.573,286.0669,13324.0
2023-08-16 15:55:00,295.38,295.6,294.97,295.15,34079.0,286.0863,286.2994,285.6892,285.8636,34079.0
2023-08-17 09:30:00,295.94,296.6,295.94,296.15,4386.0,286.6287,287.2679,286.6287,286.8321,4386.0
2023-08-17 09:35:00,296.35,296.69,296.0,296.32,1451.0,287.0258,287.3551,286.6868,286.9967,1451.0
2023-08-17 09:40:00,296.25,296.58,296.07,296.17,1532.0,286.9289,287.2486,286.7546,286.8515,1532.0
2023-08-17 09:45:00,296.06,296.06,294.57,295.21,4112.0,286.7449,286.7449,285.3018,285.9217,4112.0
2023-08-17 09:50:00,295.13,296.03,295.13,295.9,2250.0,285.8442,286.7159,285.8442,286.59,2250.0
2023-08-17 09:55:00,295.77,295.98,295.2,295.78,10289.0,286.464,286.6674,285.912,286.4737,10289.0
2023-08-17 10:00:00,295.82,296.49,295.53,295.73,2098.0,286.5125,287.1614,286.2316,286.4253,2098.0
2023-08-17 10:05:00,295.69,296.85,295.44,296.85,5225.0,286.3866,287.5101,286.1444,287.5101,5225.0
2023-08-17 10:10:00,296.85,296.85,295.78,296.48,7176.0,287.5101,287.5101,286.4737,287.1517,7176.0
2023-08-17 10:15:00,296.48,296.49,295.4,295.48,1400.0,287.1517,287.1614,286.1057,286.1832,1400.0
2023-08-17 10:20:00,295.43,295.86,295.26,295.61,4196.0,286.1347,286.5512,285.9701,286.3091,4196.0
2023-08-17 10:25:00,295.37,295.5,295.11,295.35,2904.0,286.0766,286.2025,285.8248,286.0573,2904.0
2023-08-17 10:30:00,295.28,295.44,294.69,294.86,4752.0,285.9895,286.1444,285.418,285.5827,4752.0
2023-08-17 10:35:00,294.74,294.95,294.39,294.64,4195.0,285.4665,285.6698,285.1275,285.3696,4195.0
2023-08-17 10:40:00,294.63,294.99,294.44,294.76,2252.0,285.3599,285.7086,285.1759,285.4858,2252.0
2023-08-17 10:45:00,294.78,294.78,294.15,294.25,2850.0,285.5052,285.5052,284.895,284.9919,2850.0
2023-08-17 10:50:00,294.47,294.95,294.4,294.71,3331.0,285.205,285.6698,285.1372,285.4374,3331.0
2023-08-17 10:55:00,294.7,294.7,293.68,293.74,8214.0,285.4277,285.4277,284.4398,284.4979,8214.0
2023-08-17 11:00:00,293.85,293.86,293.32,293.73,5184.0,284.6045,284.6141,284.0911,284.4882,5184.0
2023-08-17 11:05:00,293.82,294.15,293.41,293.43,5557.0,284.5754,284.895,284.1783,284.1977,5557.0
2023-08-17 11:10:00,293.38,293.78,293.37,293.42,2079.0,284.1492,284.5367,284.1396,284.188,2079.0
2023-08-17 11:15:00,293.53,293.64,293.19,293.24,2790.0,284.2945,284.4011,283.9652,284.0137,2790.0
2023-08-17 11:20:00,293.35,293.7,292.95,293.66,4694.0,284.1202,284.4592,283.7328,284.4204,4694.0
2023-08-17 11:25:00,293.72,293.72,293.44,293.53,500.0,284.4785,284.4785,284.2074,284.2945,500.0
2023-08-17 11:30:00,293.53,293.89,293.53,293.8,2513.0,284.2945,284.6432,284.2945,284.556,2513.0
2023-08-17 11:35:00,293.58,293.72,293.36,293.65,700.0,284.343,284.4785,284.1299,284.4108,700.0
2023-08-17 11:40:00,293.82,294.03,293.74,293.85,2100.0,284.5754,284.7788,284.4979,284.6045,2100.0
2023-08-17 11:45:00,293.71,294.04,293.7,293.86,3200.0,284.4689,284.7885,284.4592,284.6141,3200.0
2023-08-17 11:50:00,293.86,294.07,293.75,293.97,1800.0,284.6141,284.8175,284.5076,284.7207,1800.0
2023-08-17 11:55:00,293.75,294.27,293.75,294.1,2619.0,284.5076,285.0112,284.5076,284.8466,2619.0
2023-08-17 12:00:00,293.77,293.79,293.63,293.63,1200.0,284.527,284.5463,284.3914,284.3914,1200.0
2023-08-17 12:05:00,293.45,293.53,293.26,293.26,2646.0,284.217,284.2945,284.033,284.033,2646.0
2023-08-17 12:10:00,293.52,293.87,293.5,293.68,2579.0,284.2848,284.6238,284.2655,284.4398,2579.0
2023-08-17 12:15:00,293.56,293.78,293.48,293.77,1100.0,284.3236,284.5367,284.2461,284.527,1100.0
2023-08-17 12:20:00,293.76,293.99,293.76,293.92,1402.0,284.5173,284.7401,284.5173,284.6723,1402.0
2023-08-17 12:25:00,294.0,294.13,293.99,294.13,600.0,284.7497,284.8756,284.7401,284.8756,600.0
2023-08-17 12:30:00,294.19,294.38,293.99,294.32,2110.0,284.9338,285.1178,284.7401,285.0597,2110.0
2023-08-17 12:35:00,294.33,294.48,294.16,294.34,1283.0,285.0694,285.2146,284.9047,285.079,1283.0
2023-08-17 12:40:00,294.32,294.35,294.32,294.34,673.0,285.0597,285.0887,285.0597,285.079,673.0
2023-08-17 12:45:00,294.26,294.36,294.15,294.34,3060.0,285.0016,285.0984,284.895,285.079,3060.0
2023-08-17 12:50:00,294.38,294.67,294.37,294.67,1277.0,285.1178,285.3987,285.1081,285.3987,1277.0
2023-08-17 12:55:00,294.81,294.91,294.76,294.91,785.0,285.5343,285.6311,285.4858,285.6311,785.0
2023-08-17 13:00:00,295.07,295.33,294.86,294.86,900.0,285.7861,286.0379,285.5827,285.5827,900.0
2023-08-17 13:05:00,294.77,295.03,294.77,295.03,1256.0,285.4955,285.7473,285.4955,285.7473,1256.0
2023-08-17 13:10:00,294.89,294.94,294.8,294.93,1053.0,285.6117,285.6602,285.5246,285.6505,1053.0
2023-08-17 13:15:00,294.93,294.93,294.34,294.45,2302.0,285.6505,285.6505,285.079,285.1856,2302.0
2023-08-17 13:20:00,294.32,294.32,293.89,293.89,700.0,285.0597,285.0597,284.6432,284.6432,700.0
2023-08-17 13:25:00,293.85,293.85,293.76,293.76,200.0,284.6045,284.6045,284.5173,284.5173,200.0
2023-08-17 13:30:00,293.72,293.89,293.49,293.54,1900.0,284.4785,284.6432,284.2558,284.3042,1900.0
2023-08-17 13:35:00,293.75,293.88,293.67,293.68,700.0,284.5076,284.6335,284.4301,284.4398,700.0
2023-08-17 13:40:00,293.67,293.7,293.38,293.38,2339.0,284.4301,284.4592,284.1492,284.1492,2339.0
2023-08-17 13:45:00,293.31,293.31,293.3,293.31,100.0,284.0814,284.0814,284.0718,284.0814,100.0
2023-08-17 13:50:00,293.46,293.63,293.45,293.63,900.0,284.2267,284.3914,284.217,284.3914,900.0
2023-08-17 13:55:00,293.53,293.75,293.51,293.69,2323.0,284.2945,284.5076,284.2752,284.4495,2323.0
2023-08-17 14:00:00,293.53,293.57,293.53,293.57,600.0,284.2945,284.3333,284.2945,284.3333,600.0
2023-08-17 14:05:00,293.24,293.48,293.24,293.39,1339.0,284.0137,284.2461,284.0137,284.1589,1339.0
2023-08-17 14:10:00,293.05,293.05,292.92,293.0,1193.0,283.8296,283.8296,283.7037,283.7812,1193.0
2023-08-17 14:15:00,292.9,292.93,292.63,292.82,3169.0,283.6843,283.7134,283.4228,283.6069,3169.0
2023-08-17 14:20:00,292.74,292.82,292.52,292.82,1046.0,283.5294,283.6069,283.3163,283.6069,1046.0
2023-08-17 14:25:00,292.91,293.29,292.88,293.03,1713.0,283.694,284.0621,283.665,283.8103,1713.0
2023-08-17 14:30:00,293.18,293.19,292.66,292.67,830.0,283.9555,283.9652,283.4519,283.4616,830.0
2023-08-17 14:35:00,292.71,293.05,292.62,293.05,1758.0,283.5003,283.8296,283.4132,283.8296,1758.0
2023-08-17 14:40:00,292.98,292.98,292.77,292.78,1150.0,283.7618,283.7618,283.5584,283.5681,1150.0
2023-08-17 14:45:00,292.67,292.68,292.06,292.06,2167.0,283.4616,283.4713,282.8708,282.8708,2167.0
2023-08-17 14:50:00,292.29,292.29,291.84,292.08,2100.0,283.0935,283.0935,282.6577,282.8901,2100.0
2023-08-17 14:55:00,291.79,292.27,291.74,292.22,7619.0,282.6093,283.0742,282.5608,283.0257,7619.0
2023-08-17 15:00:00,292.06,292.28,291.8,291.93,2526.0,282.8708,283.0839,282.619,282.7449,2526.0
2023-08-17 15:05:00,291.92,292.25,291.92,292.05,2950.0,282.7352,283.0548,282.7352,282.8611,2950.0
2023-08-17 15:10:00,292.03,292.07,291.92,291.97,3322.0,282.8417,282.8805,282.7352,282.7836,3322.0
2023-08-17 15:15:00,291.95,292.01,291.66,291.99,2821.0,282.7642,282.8224,282.4834,282.803,2821.0
2023-08-17 15:20:00,292.03,292.07,291.79,291.92,6300.0,282.8417,282.8805,282.6093,282.7352,6300.0
2023-08-17 15:25:00,291.88,292.53,291.88,292.43,8519.0,282.6964,283.326,282.6964,283.2291,8519.0
2023-08-17 15:30:00,292.5,292.69,292.2,292.36,4144.0,283.2969,283.481,283.0064,283.1613,4144.0
2023-08-17 15:35:00,292.31,292.61,292.28,292.4,8645.0,283.1129,283.4035,283.0839,283.2001,8645.0
2023-08-17 15:40:00,292.38,292.54,292.19,292.21,3708.0,283.1807,283.3357,282.9967,283.0161,3708.0
2023-08-17 15:45:00,292.18,292.26,291.84,291.94,11856.0,282.987,283.0645,282.6577,282.7546,11856.0
2023-08-17 15:50:00,291.96,292.14,291.95,292.09,12232.0,282.7739,282.9483,282.7642,282.8998,12232.0
2023-08-17 15:55:00,292.17,292.27,291.48,291.49,40420.0,282.9773,283.0742,282.309,282.3187,40420.0
2023-08-18 09:30:00,288.82,290.35,287.89,290.28,21946.0,279.7327,281.2146,278.832,281.1468,21946.0
2023-08-18 09:35:00,291.25,293.0,290.75,293.0,1400.0,282.0863,283.7812,281.602,283.7812,1400.0
2023-08-18 09:40:00,292.16,292.47,291.69,291.7,800.0,282.9676,283.2679,282.5124,282.5221,800.0
2023-08-18 09:45:00,291.96,292.81,291.96,292.81,1859.0,282.7739,283.5972,282.7739,283.5972,1859.0
2023-08-18 09:50:00,293.32,293.54,293.11,293.12,1627.0,284.0911,284.3042,283.8877,283.8974,1627.0
2023-08-18 09:55:00,292.84,293.07,292.5,292.72,1438.0,283.6262,283.849,283.2969,283.51,1438.0
2023-08-18 10:00:00,292.42,292.49,291.67,291.9,2902.0,283.2195,283.2872,282.493,282.7158,2902.0
2023-08-18 10:05:00,291.54,292.15,291.48,292.06,2728.0,282.3671,282.9579,282.309,282.8708,2728.0
2023-08-18 10:10:00,291.79,292.21,291.79,291.9,1700.0,282.6093,283.0161,282.6093,282.7158,1700.0
2023-08-18 10:15:00,291.93,291.93,291.07,291.91,1300.0,282.7449,282.7449,281.9119,282.7255,1300.0
2023-08-18 10:20:00,291.57,291.94,291.15,291.15,2436.0,282.3962,282.7546,281.9894,281.9894,2436.0
2023-08-18 10:25:00,291.13,291.13,290.85,290.86,1000.0,281.97,281.97,281.6988,281.7085,1000.0
2023-08-18 10:30:00,291.0,291.04,290.67,290.87,2360.0,281.8441,281.8829,281.5245,281.7182,2360.0
2023-08-18 10:35:00,290.93,291.38,290.82,291.3,2500.0,281.7763,282.2122,281.6698,282.1347,2500.0
2023-08-18 10:40:00,291.07,291.37,291.07,291.22,600.0,281.9119,282.2025,281.9119,282.0572,600.0
2023-08-18 10:45:00,291.24,291.28,291.0,291.01,2650.0,282.0766,282.1153,281.8441,281.8538,2650.0
2023-08-18 10:50:00,291.0,291.0,290.69,290.7,1862.0,281.8441,281.8441,281.5439,281.5536,1862.0
2023-08-18 10:55:00,290.59,290.79,290.59,290.79,598.0,281.447,281.6407,281.447,281.6407,598.0
2023-08-18 11:00:00,292.11,292.11,292.1,292.11,100.0,282.9192,282.9192,282.9095,282.9192,100.0
2023-08-18 11:05:00,292.0,292.04,291.99,292.02,900.0,282.8127,282.8514,282.803,282.832,900.0
2023-08-18 11:10:00,292.15,292.87,292.09,292.65,1400.0,282.9579,283.6553,282.8998,283.4422,1400.0
2023-08-18 11:15:00,293.11,293.43,293.02,293.37,1100.0,283.8877,284.1977,283.8006,284.1396,1100.0
2023-08-18 11:20:00,293.37,293.37,292.7,292.81,3322.0,284.1396,284.1396,283.4906,283.5972,3322.0
2023-08-18 11:25:00,292.59,292.76,292.31,292.41,2700.0,283.3841,283.5488,283.1129,283.2098,2700.0
2023-08-18 11:30:00,292.1,292.23,291.81,291.81,1341.0,282.9095,283.0354,282.6286,282.6286,1341.0
2023-08-18 11:35:00,291.86,291.86,291.68,291.68,1170.0,282.6771,282.6771,282.5027,282.5027,1170.0
2023-08-18 11:40:00,291.46,291.69,291.22,291.69,1700.0,282.2897,282.5124,282.0572,282.5124,1700.0
2023-08-18 11:45:00,291.37,291.82,291.37,291.62,6834.0,282.2025,282.6383,282.2025,282.4446,6834.0
2023-08-18 11:50:00,291.73,291.91,291.73,291.86,1186.0,282.5512,282.7255,282.5512,282.6771,1186.0
2023-08-18 11:55:00,291.56,291.78,291.39,291.4,5537.0,282.3865,282.5996,282.2219,282.2315,5537.0
2023-08-18 12:00:00,291.2,291.42,291.07,291.38,1500.0,282.0378,282.2509,281.9119,282.2122,1500.0
2023-08-18 12:05:00,291.3,291.42,291.21,291.21,1100.0,282.1347,282.2509,282.0475,282.0475,1100.0
2023-08-18 12:10:00,291.2,291.2,290.37,290.38,1178.0,282.0378,282.0378,281.234,281.2436,1178.0
2023-08-18 12:15:00,290.56,290.56,290.53,290.53,200.0,281.418,281.418,281.3889,281.3889,200.0
2023-08-18 12:20:00,290.55,290.97,290.48,290.77,2359.0,281.4083,281.8151,281.3405,281.6214,2359.0
2023-08-18 12:25:00,290.74,290.74,290.71,290.71,200.0,281.5923,281.5923,281.5633,281.5633,200.0
2023-08-18 12:30:00,290.86,290.96,290.84,290.96,500.0,281.7085,281.8054,281.6892,281.8054,500.0
2023-08-18 12:35:00,290.82,291.14,290.82,291.14,533.0,281.6698,281.9797,281.6698,281.9797,533.0
2023-08-18 12:40:00,291.23,291.38,291.23,291.3,600.0,282.0669,282.2122,282.0669,282.1347,600.0
2023-08-18 12:45:00,291.31,291.41,291.06,291.24,1005.0,282.1444,282.2412,281.9022,282.0766,1005.0
2023-08-18 12:50:00,291.23,291.4,291.23,291.23,908.0,282.0669,282.2315,282.0669,282.0669,908.0
2023-08-18 12:55:00,291.17,291.26,290.9,290.9,1161.0,282.0088,282.0959,281.7473,281.7473,1161.0
2023-08-18 13:00:00,290.93,291.04,290.58,291.04,1702.0,281.7763,281.8829,281.4373,281.8829,1702.0
2023-08-18 13:05:00,291.29,291.41,291.07,291.07,500.0,282.125,282.2412,281.9119,281.9119,500.0
2023-08-18 13:10:00,291.0,291.17,290.96,291.11,1063.0,281.8441,282.0088,281.8054,281.9507,1063.0
2023-08-18 13:15:00,291.21,291.61,291.21,291.6,1750.0,282.0475,282.4349,282.0475,282.4253,1750.0
2023-08-18 13:20:00,291.59,291.75,291.4,291.4,1859.0,282.4156,282.5705,282.2315,282.2315,1859.0
2023-08-18 13:25:00,291.54,292.05,291.51,292.05,3977.0,282.3671,282.8611,282.3381,282.8611,3977.0
2023-08-18 13:30:00,292.05,292.16,291.81,291.93,1992.0,282.8611,282.9676,282.6286,282.7449,1992.0
2023-08-18 13:35:00,291.94,292.03,291.56,291.56,5864.0,282.7546,282.8417,282.3865,282.3865,5864.0
2023-08-18 13:40:00,291.49,291.78,291.49,291.78,300.0,282.3187,282.5996,282.3187,282.5996,300.0
2023-08-18 13:45:00,291.8,291.8,291.77,291.77,300.0,282.619,282.619,282.5899,282.5899,300.0
2023-08-18 13:50:00,291.83,292.06,291.83,291.86,2973.0,282.648,282.8708,282.648,282.6771,2973.0
2023-08-18 13:55:00,291.97,291.97,291.62,291.87,2200.0,282.7836,282.7836,282.4446,282.6868,2200.0
2023-08-18 14:00:00,291.87,291.95,291.81,291.89,5090.0,282.6868,282.7642,282.6286,282.7061,5090.0
2023-08-18 14:05:00,292.01,292.25,292.01,292.09,1233.0,282.8224,283.0548,282.8224,282.8998,1233.0
2023-08-18 14:10:00,291.89,291.92,291.63,291.81,2787.0,282.7061,282.7352,282.4543,282.6286,2787.0
2023-08-18 14:15:00,291.82,291.95,291.76,291.76,2582.0,282.6383,282.7642,282.5802,282.5802,2582.0
2023-08-18 14:20:00,291.74,292.22,291.64,292.22,4261.0,282.5608,283.0257,282.464,283.0257,4261.0
2023-08-18 14:25:00,291.98,291.98,291.9,291.96,300.0,282.7933,282.7933,282.7158,282.7739,300.0
2023-08-18 14:30:00,292.03,292.28,292.0,292.28,2135.0,282.8417,283.0839,282.8127,283.0839,2135.0
2023-08-18 14:35:00,292.2,292.34,292.18,292.34,1114.0,283.0064,283.142,282.987,283.142,1114.0
2023-08-18 14:40:00,292.43,292.81,292.3,292.3,2207.0,283.2291,283.5972,283.1032,283.1032,2207.0
2023-08-18 14:45:00,292.19,292.52,292.19,292.51,882.0,282.9967,283.3163,282.9967,283.3066,882.0
2023-08-18 14:50:00,292.51,292.66,292.5,292.66,1300.0,283.3066,283.4519,283.2969,283.4519,1300.0
2023-08-18 14:55:00,292.58,292.58,292.58,292.58,100.0,283.3744,283.3744,283.3744,283.3744,100.0
2023-08-18 15:00:00,292.46,292.59,292.18,292.48,12699.0,283.2582,283.3841,282.987,283.2776,12699.0
2023-08-18 15:05:00,292.45,292.46,291.94,292.12,8802.0,283.2485,283.2582,282.7546,282.9289,8802.0
2023-08-18 15:10:00,291.93,291.93,291.9,291.91,744.0,282.7449,282.7449,282.7158,282.7255,744.0
2023-08-18 15:15:00,291.74,292.05,291.73,291.92,1727.0,282.5608,282.8611,282.5512,282.7352,1727.0
2023-08-18 15:20:00,292.03,292.07,291.79,291.92,2600.0,282.8417,282.8805,282.6093,282.7352,2600.0
2023-08-18 15:25:00,291.92,292.1,291.84,292.03,1977.0,282.7352,282.9095,282.6577,282.8417,1977.0
2023-08-18 15:30:00,291.79,291.79,291.72,291.73,704.0,282.6093,282.6093,282.5415,282.5512,704.0
2023-08-18 15:35:00,291.72,291.72,291.41,291.41,2505.0,282.5415,282.5415,282.2412,282.2412,2505.0
2023-08-18 15:40:00,291.54,291.69,291.51,291.53,1480.0,282.3671,282.5124,282.3381,282.3575,1480.0
2023-08-18 15:45:00,291.57,292.23,291.57,291.93,3820.0,282.3962,283.0354,282.3962,282.7449,3820.0
2023-08-18 15:50:00,292.08,292.08,291.22,291.25,3297.0,282.8901,282.8901,282.0572,282.0863,3297.0
2023-08-18 15:55:00,291.16,291.64,290.98,291.64,17057.0,281.9991,282.464,281.8248,282.464,17057.0
2023-08-21 09:30:00,291.82,293.54,291.77,291.77,5650.0,282.6383,284.3042,282.5899,282.5899,5650.0
2023-08-21 09:35:00,292.91,292.97,292.53,292.73,3735.0,283.694,283.7521,283.326,283.5197,3735.0
2023-08-21 09:40:00,293.16,293.41,292.94,292.94,1310.0,283.9362,284.1783,283.7231,283.7231,1310.0
2023-08-21 09:45:00,292.88,292.89,292.12,292.12,2218.0,283.665,283.6747,282.9289,282.9289,2218.0
2023-08-21 09:50:00,292.42,292.42,291.5,292.06,9991.0,283.2195,283.2195,282.3284,282.8708,9991.0
2023-08-21 09:55:00,291.82,292.38,291.79,292.33,3612.0,282.6383,283.1807,282.6093,283.1323,3612.0
2023-08-21 10:00:00,292.24,292.89,292.01,292.81,5481.0,283.0451,283.6747,282.8224,283.5972,5481.0
2023-08-21 10:05:00,292.69,292.84,292.46,292.5,1600.0,283.481,283.6262,283.2582,283.2969,1600.0
2023-08-21 10:10:00,292.5,292.74,291.98,291.99,3620.0,283.2969,283.5294,282.7933,282.803,3620.0
2023-08-21 10:15:00,292.01,292.07,291.27,291.28,2110.0,282.8224,282.8805,282.1056,282.1153,2110.0
2023-08-21 10:20:00,291.77,291.83,291.47,291.68,1065.0,282.5899,282.648,282.2993,282.5027,1065.0
2023-08-21 10:25:00,291.63,291.66,290.78,290.92,3090.0,282.4543,282.4834,281.6311,281.7666,3090.0
2023-08-21 10:30:00,290.69,291.19,290.59,291.05,1206.0,281.5439,282.0282,281.447,281.8926,1206.0
2023-08-21 10:35:00,290.98,291.3,290.98,291.15,8339.0,281.8248,282.1347,281.8248,281.9894,8339.0
2023-08-21 10:40:00,291.17,291.32,291.16,291.31,1132.0,282.0088,282.1541,281.9991,282.1444,1132.0
2023-08-21 10:45:00,291.15,291.45,291.03,291.45,2300.0,281.9894,282.28,281.8732,282.28,2300.0
2023-08-21 10:50:00,291.45,291.46,291.39,291.42,325.0,282.28,282.2897,282.2219,282.2509,325.0
2023-08-21 10:55:00,291.25,292.28,291.24,292.17,4408.0,282.0863,283.0839,282.0766,282.9773,4408.0
2023-08-21 11:00:00,292.12,292.12,291.71,291.71,701.0,282.9289,282.9289,282.5318,282.5318,701.0
2023-08-21 11:05:00,291.69,291.69,291.33,291.33,300.0,282.5124,282.5124,282.1637,282.1637,300.0
2023-08-21 11:10:00,291.0,291.3,291.0,291.23,1589.0,281.8441,282.1347,281.8441,282.0669,1589.0
2023-08-21 11:15:00,291.18,291.18,290.93,291.09,626.0,282.0185,282.0185,281.7763,281.9313,626.0
2023-08-21 11:20:00,291.29,291.66,291.24,291.42,733.0,282.125,282.4834,282.0766,282.2509,733.0
2023-08-21 11:25:00,291.06,291.38,291.06,291.38,200.0,281.9022,282.2122,281.9022,282.2122,200.0
2023-08-21 11:30:00,291.29,291.29,291.05,291.19,732.0,282.125,282.125,281.8926,282.0282,732.0
2023-08-21 11:35:00,291.06,291.3,290.72,290.72,2734.0,281.9022,282.1347,281.5729,281.5729,2734.0
2023-08-21 11:40:00,290.68,290.89,290.48,290.48,1500.0,281.5342,281.7376,281.3405,281.3405,1500.0
2023-08-21 11:45:00,290.52,290.87,290.51,290.81,2861.0,281.3792,281.7182,281.3695,281.6601,2861.0
2023-08-21 11:50:00,290.8,291.34,290.8,291.29,2807.0,281.6504,282.1734,281.6504,282.125,2807.0
2023-08-21 11:55:00,291.17,291.44,290.67,290.85,11303.0,282.0088,282.2703,281.5245,281.6988,11303.0
2023-08-21 12:00:00,290.84,291.22,290.84,291.21,1300.0,281.6892,282.0572,281.6892,282.0475,1300.0
2023-08-21 12:05:00,291.2,291.25,291.17,291.24,1200.0,282.0378,282.0863,282.0088,282.0766,1200.0
2023-08-21 12:10:00,290.94,291.04,290.92,291.04,602.0,281.786,281.8829,281.7666,281.8829,602.0
2023-08-21 12:15:00,291.12,291.36,291.11,291.32,1253.0,281.9604,282.1928,281.9507,282.1541,1253.0
2023-08-21 12:20:00,291.25,291.39,291.05,291.21,2759.0,282.0863,282.2219,281.8926,282.0475,2759.0
2023-08-21 12:25:00,291.22,291.65,291.22,291.36,1821.0,282.0572,282.4737,282.0572,282.1928,1821.0
2023-08-21 12:30:00,291.44,291.5,291.25,291.43,1300.0,282.2703,282.3284,282.0863,282.2606,1300.0
2023-08-21 12:35:00,291.42,291.61,291.37,291.61,1346.0,282.2509,282.4349,282.2025,282.4349,1346.0
2023-08-21 12:40:00,291.56,291.66,291.5,291.59,426.0,282.3865,282.4834,282.3284,282.4156,426.0
2023-08-21 12:45:00,291.5,291.51,291.39,291.47,2954.0,282.3284,282.3381,282.2219,282.2993,2954.0
2023-08-21 12:50:00,291.47,291.58,291.45,291.47,2000.0,282.2993,282.4059,282.28,282.2993,2000.0
2023-08-21 12:55:00,291.4,291.54,291.12,291.54,1412.0,282.2315,282.3671,281.9604,282.3671,1412.0
2023-08-21 13:00:00,291.32,291.54,291.32,291.41,2267.0,282.1541,282.3671,282.1541,282.2412,2267.0
2023-08-21 13:05:00,291.26,291.9,291.21,291.8,1713.0,282.0959,282.7158,282.0475,282.619,1713.0
2023-08-21 13:10:00,291.78,291.78,291.77,291.78,100.0,282.5996,282.5996,282.5899,282.5996,100.0
2023-08-21 13:15:00,291.72,291.98,291.61,291.8,1028.0,282.5415,282.7933,282.4349,282.619,1028.0
2023-08-21 13:20:00,291.85,292.0,291.82,291.92,2420.0,282.6674,282.8127,282.6383,282.7352,2420.0
2023-08-21 13:25:00,292.06,292.29,292.06,292.1,2010.0,282.8708,283.0935,282.8708,282.9095,2010.0
2023-08-21 13:30:00,292.18,292.38,292.18,292.37,874.0,282.987,283.1807,282.987,283.171,874.0
2023-08-21 13:35:00,292.23,292.42,292.17,292.38,1200.0,283.0354,283.2195,282.9773,283.1807,1200.0
2023-08-21 13:40:00,292.6,292.76,292.53,292.76,1190.0,283.3938,283.5488,283.326,283.5488,1190.0
2023-08-21 13:45:00,292.62,292.85,292.62,292.84,902.0,283.4132,283.6359,283.4132,283.6262,902.0
2023-08-21 13:50:00,292.84,292.84,292.46,292.47,1800.0,283.6262,283.6262,283.2582,283.2679,1800.0
2023-08-21 13:55:00,292.47,292.82,292.46,292.71,3576.0,283.2679,283.6069,283.2582,283.5003,3576.0
2023-08-21 14:00:00,292.86,292.87,292.57,292.75,2175.0,283.6456,283.6553,283.3647,283.5391,2175.0
2023-08-21 14:05:00,292.82,293.37,292.82,293.37,617.0,283.6069,284.1396,283.6069,284.1396,617.0
2023-08-21 14:10:00,293.42,293.42,293.1,293.15,1313.0,284.188,284.188,283.8781,283.9265,1313.0
2023-08-21 14:15:00,293.11,293.11,292.91,293.0,770.0,283.8877,283.8877,283.694,283.7812,770.0
2023-08-21 14:20:00,292.92,293.15,292.91,292.95,1477.0,283.7037,283.9265,283.694,283.7328,1477.0
2023-08-21 14:25:00,292.84,292.94,292.56,292.94,1518.0,283.6262,283.7231,283.355,283.7231,1518.0
2023-08-21 14:30:00,292.94,293.03,292.63,292.72,2601.0,283.7231,283.8103,283.4228,283.51,2601.0
2023-08-21 14:35:00,292.96,293.18,292.95,293.05,1920.0,283.7425,283.9555,283.7328,283.8296,1920.0
2023-08-21 14:40:00,293.0,293.17,292.93,292.95,1713.0,283.7812,283.9459,283.7134,283.7328,1713.0
2023-08-21 14:45:00,292.78,293.19,292.69,293.08,1120.0,283.5681,283.9652,283.481,283.8587,1120.0
2023-08-21 14:50:00,293.19,293.23,292.95,292.96,1004.0,283.9652,284.004,283.7328,283.7425,1004.0
2023-08-21 14:55:00,292.95,292.95,292.77,292.77,500.0,283.7328,283.7328,283.5584,283.5584,500.0
2023-08-21 15:00:00,293.07,293.29,292.95,293.29,1444.0,283.849,284.0621,283.7328,284.0621,1444.0
2023-08-21 15:05:00,293.34,293.61,293.28,293.61,1901.0,284.1105,284.372,284.0524,284.372,1901.0
2023-08-21 15:10:00,293.58,293.58,293.34,293.45,1800.0,284.343,284.343,284.1105,284.217,1800.0
2023-08-21 15:15:00,293.7,293.75,293.49,293.5,1059.0,284.4592,284.5076,284.2558,284.2655,1059.0
2023-08-21 15:20:00,293.41,293.48,293.32,293.37,2100.0,284.1783,284.2461,284.0911,284.1396,2100.0
2023-08-21 15:25:00,293.36,293.55,293.1,293.13,2088.0,284.1299,284.3139,283.8781,283.9071,2088.0
2023-08-21 15:30:00,293.23,293.41,293.12,293.37,2315.0,284.004,284.1783,283.8974,284.1396,2315.0
2023-08-21 15:35:00,293.37,293.37,293.2,293.31,3345.0,284.1396,284.1396,283.9749,284.0814,3345.0
2023-08-21 15:40:00,293.4,293.63,293.32,293.5,2726.0,284.1686,284.3914,284.0911,284.2655,2726.0
2023-08-21 15:45:00,293.49,293.55,293.15,293.33,5074.0,284.2558,284.3139,283.9265,284.1008,5074.0
2023-08-21 15:50:00,293.33,293.61,293.12,293.17,7893.0,284.1008,284.372,283.8974,283.9459,7893.0
2023-08-21 15:55:00,293.12,293.19,292.61,292.75,21633.0,283.8974,283.9652,283.4035,283.5391,21633.0
2023-08-22 09:30:00,295.16,296.34,295.16,296.32,9822.0,285.8732,287.0161,285.8732,286.9967,9822.0
2023-08-22 09:35:00,296.35,296.78,295.74,295.74,2029.0,287.0258,287.4423,286.435,286.435,2029.0
2023-08-22 09:40:00,295.5,295.51,294.64,294.65,1064.0,286.2025,286.2122,285.3696,285.3793,1064.0
2023-08-22 09:45:00,294.69,295.09,294.6,294.6,1721.0,285.418,285.8054,285.3309,285.3309,1721.0
2023-08-22 09:50:00,294.22,294.26,293.92,294.06,1912.0,284.9628,285.0016,284.6723,284.8079,1912.0
2023-08-22 09:55:00,293.79,294.15,293.44,293.81,5175.0,284.5463,284.895,284.2074,284.5657,5175.0
2023-08-22 10:00:00,293.67,293.87,293.47,293.51,1925.0,284.4301,284.6238,284.2364,284.2752,1925.0
2023-08-22 10:05:00,293.7,293.7,293.28,293.31,1100.0,284.4592,284.4592,284.0524,284.0814,1100.0
2023-08-22 10:10:00,293.48,293.8,293.39,293.76,2317.0,284.2461,284.556,284.1589,284.5173,2317.0
2023-08-22 10:15:00,293.48,294.37,293.48,294.34,4194.0,284.2461,285.1081,284.2461,285.079,4194.0
2023-08-22 10:20:00,294.31,294.33,293.85,293.85,3199.0,285.05,285.0694,284.6045,284.6045,3199.0
2023-08-22 10:25:00,293.86,294.14,293.86,294.14,1684.0,284.6141,284.8853,284.6141,284.8853,1684.0
2023-08-22 10:30:00,294.45,294.64,293.67,293.68,1704.0,285.1856,285.3696,284.4301,284.4398,1704.0
2023-08-22 10:35:00,293.54,293.64,293.54,293.63,300.0,284.3042,284.4011,284.3042,284.3914,300.0
2023-08-22 10:40:00,293.63,293.78,293.63,293.77,1709.0,284.3914,284.5367,284.3914,284.527,1709.0
2023-08-22 10:45:00,293.73,293.89,293.6,293.89,804.0,284.4882,284.6432,284.3623,284.6432,804.0
2023-08-22 10:50:00,293.78,294.09,293.6,293.67,24900.0,284.5367,284.8369,284.3623,284.4301,24900.0
2023-08-22 10:55:00,293.71,293.88,293.27,293.53,5318.0,284.4689,284.6335,284.0427,284.2945,5318.0
2023-08-22 11:00:00,293.79,294.57,293.79,294.57,1602.0,284.5463,285.3018,284.5463,285.3018,1602.0
2023-08-22 11:05:00,294.54,294.63,294.32,294.37,1551.0,285.2727,285.3599,285.0597,285.1081,1551.0
2023-08-22 11:10:00,294.23,294.28,293.6,294.28,2795.0,284.9725,285.0209,284.3623,285.0209,2795.0
2023-08-22 11:15:00,294.07,294.66,294.07,294.66,1547.0,284.8175,285.389,284.8175,285.389,1547.0
2023-08-22 11:20:00,294.7,294.73,294.41,294.41,2341.0,285.4277,285.4568,285.1468,285.1468,2341.0
2023-08-22 11:25:00,294.33,294.56,294.2,294.36,1460.0,285.0694,285.2921,284.9434,285.0984,1460.0
2023-08-22 11:30:00,294.19,294.24,293.99,294.01,1081.0,284.9338,284.9822,284.7401,284.7594,1081.0
2023-08-22 11:35:00,294.1,294.18,293.67,293.69,4753.0,284.8466,284.9241,284.4301,284.4495,4753.0
2023-08-22 11:40:00,293.44,293.74,293.26,293.26,3196.0,284.2074,284.4979,284.033,284.033,3196.0
2023-08-22 11:45:00,293.02,293.34,293.02,293.28,1600.0,283.8006,284.1105,283.8006,284.0524,1600.0
2023-08-22 11:50:00,293.14,293.14,292.77,292.78,800.0,283.9168,283.9168,283.5584,283.5681,800.0
2023-08-22 11:55:00,292.72,293.05,292.64,292.78,3729.0,283.51,283.8296,283.4325,283.5681,3729.0
2023-08-22 12:00:00,292.75,292.86,292.54,292.55,870.0,283.5391,283.6456,283.3357,283.3454,870.0
2023-08-22 12:05:00,292.67,292.83,292.54,292.59,2031.0,283.4616,283.6166,283.3357,283.3841,2031.0
2023-08-22 12:10:00,292.66,292.66,292.06,292.07,1100.0,283.4519,283.4519,282.8708,282.8805,1100.0
2023-08-22 12:15:00,292.09,292.09,291.9,291.99,2657.0,282.8998,282.8998,282.7158,282.803,2657.0
2023-08-22 12:20:00,292.11,292.14,291.72,291.81,1626.0,282.9192,282.9483,282.5415,282.6286,1626.0
2023-08-22 12:25:00,292.06,292.23,291.75,292.2,2757.0,282.8708,283.0354,282.5705,283.0064,2757.0
2023-08-22 12:30:00,292.1,292.23,291.89,291.89,2112.0,282.9095,283.0354,282.7061,282.7061,2112.0
2023-08-22 12:35:00,291.93,292.67,291.87,292.62,3434.0,282.7449,283.4616,282.6868,283.4132,3434.0
2023-08-22 12:40:00,292.83,292.96,292.66,292.71,1252.0,283.6166,283.7425,283.4519,283.5003,1252.0
2023-08-22 12:45:00,292.84,292.84,292.51,292.65,500.0,283.6262,283.6262,283.3066,283.4422,500.0
2023-08-22 12:50:00,292.78,293.14,292.75,292.75,2156.0,283.5681,283.9168,283.5391,283.5391,2156.0
2023-08-22 12:55:00,292.68,292.71,292.48,292.61,857.0,283.4713,283.5003,283.2776,283.4035,857.0
2023-08-22 13:00:00,292.52,292.52,291.62,291.79,1298.0,283.3163,283.3163,282.4446,282.6093,1298.0
2023-08-22 13:05:00,291.49,292.28,291.48,292.27,2807.0,282.3187,283.0839,282.309,283.0742,2807.0
2023-08-22 13:10:00,292.15,292.15,291.93,291.93,965.0,282.9579,282.9579,282.7449,282.7449,965.0
2023-08-22 13:15:00,292.01,292.01,291.51,291.93,5093.0,282.8224,282.8224,282.3381,282.7449,5093.0
2023-08-22 13:20:00,291.93,292.03,291.72,292.02,2853.0,282.7449,282.8417,282.5415,282.832,2853.0
2023-08-22 13:25:00,292.01,292.2,291.99,292.18,2906.0,282.8224,283.0064,282.803,282.987,2906.0
2023-08-22 13:30:00,292.19,292.3,292.11,292.19,2600.0,282.9967,283.1032,282.9192,282.9967,2600.0
2023-08-22 13:35:00,292.12,292.54,292.11,292.12,5604.0,282.9289,283.3357,282.9192,282.9289,5604.0
2023-08-22 13:40:00,292.0,292.17,291.8,291.8,2400.0,282.8127,282.9773,282.619,282.619,2400.0
2023-08-22 13:45:00,292.0,292.08,291.87,292.08,3031.0,282.8127,282.8901,282.6868,282.8901,3031.0
2023-08-22 13:50:00,292.13,292.13,292.12,292.13,100.0,282.9386,282.9386,282.9289,282.9386,100.0
2023-08-22 13:55:00,292.11,292.43,291.99,292.29,2278.0,282.9192,283.2291,282.803,283.0935,2278.0
2023-08-22 14:00:00,292.43,292.79,292.31,292.72,2430.0,283.2291,283.5778,283.1129,283.51,2430.0
2023-08-22 14:05:00,292.83,292.83,292.58,292.74,1159.0,283.6166,283.6166,283.3744,283.5294,1159.0
2023-08-22 14:10:00,292.86,292.89,292.46,292.5,1100.0,283.6456,283.6747,283.2582,283.2969,1100.0
2023-08-22 14:15:00,292.52,292.52,292.44,292.48,400.0,283.3163,283.3163,283.2388,283.2776,400.0
2023-08-22 14:20:00,292.38,292.62,292.35,292.57,2875.0,283.1807,283.4132,283.1517,283.3647,2875.0
2023-08-22 14:25:00,292.57,292.64,292.5,292.64,1635.0,283.3647,283.4325,283.2969,283.4325,1635.0
2023-08-22 14:30:00,292.89,292.93,292.82,292.82,700.0,283.6747,283.7134,283.6069,283.6069,700.0
2023-08-22 14:35:00,292.94,292.98,292.72,292.83,1123.0,283.7231,283.7618,283.51,283.6166,1123.0
2023-08-22 14:40:00,292.63,292.72,292.46,292.46,654.0,283.4228,283.51,283.2582,283.2582,654.0
2023-08-22 14:45:00,292.29,292.37,291.99,292.37,4871.0,283.0935,283.171,282.803,283.171,4871.0
2023-08-22 14:50:00,292.21,292.21,292.12,292.2,400.0,283.0161,283.0161,282.9289,283.0064,400.0
2023-08-22 14:55:00,292.27,292.6,292.14,292.6,3276.0,283.0742,283.3938,282.9483,283.3938,3276.0
2023-08-22 15:00:00,292.65,292.71,292.65,292.65,601.0,283.4422,283.5003,283.4422,283.4422,601.0
2023-08-22 15:05:00,292.8,292.83,292.79,292.83,539.0,283.5875,283.6166,283.5778,283.6166,539.0
2023-08-22 15:10:00,292.97,293.26,292.97,293.26,1276.0,283.7521,284.033,283.7521,284.033,1276.0
2023-08-22 15:15:00,293.45,293.48,293.31,293.42,500.0,284.217,284.2461,284.0814,284.188,500.0
2023-08-22 15:20:00,293.32,293.78,293.25,293.78,2500.0,284.0911,284.5367,284.0233,284.5367,2500.0
2023-08-22 15:25:00,293.83,293.83,293.25,293.25,3501.0,284.5851,284.5851,284.0233,284.0233,3501.0
2023-08-22 15:30:00,293.13,293.15,292.37,292.62,7807.0,283.9071,283.9265,283.171,283.4132,7807.0
2023-08-22 15:35:00,292.53,292.76,292.28,292.33,2384.0,283.326,283.5488,283.0839,283.1323,2384.0
2023-08-22 15:40:00,292.37,292.78,292.37,292.54,9552.0,283.171,283.5681,283.171,283.3357,9552.0
2023-08-22 15:45:00,292.4,292.86,292.4,292.54,6600.0,283.2001,283.6456,283.2001,283.3357,6600.0
2023-08-22 15:50:00,292.54,293.11,292.5,292.96,12841.0,283.3357,283.8877,283.2969,283.7425,12841.0
2023-08-22 15:55:00,293.03,293.33,292.55,292.66,28402.0,283.8103,284.1008,283.3454,283.4519,28402.0
2023-08-23 09:30:00,294.7,294.7,293.87,293.87,13940.0,285.4277,285.4277,284.6238,284.6238,13940.0
2023-08-23 09:35:00,293.87,295.66,293.86,295.66,8417.0,284.6238,286.3575,284.6141,286.3575,8417.0
2023-08-23 09:40:00,295.14,295.76,295.14,295.51,3400.0,285.8539,286.4544,285.8539,286.2122,3400.0
2023-08-23 09:45:00,295.85,296.0,295.69,295.81,1871.0,286.5415,286.6868,286.3866,286.5028,1871.0
2023-08-23 09:50:00,295.8,295.8,295.35,295.35,1698.0,286.4931,286.4931,286.0573,286.0573,1698.0
2023-08-23 09:55:00,295.47,296.01,295.31,296.0,3778.0,286.1735,286.6965,286.0185,286.6868,3778.0
2023-08-23 10:00:00,295.71,296.12,295.67,295.98,1350.0,286.4059,286.803,286.3672,286.6674,1350.0
2023-08-23 10:05:00,296.14,296.26,296.04,296.14,3003.0,286.8224,286.9386,286.7256,286.8224,3003.0
2023-08-23 10:10:00,296.14,296.31,296.14,296.19,1300.0,286.8224,286.9871,286.8224,286.8708,1300.0
2023-08-23 10:15:00,296.16,296.46,296.0,296.09,4206.0,286.8418,287.1323,286.6868,286.774,4206.0
2023-08-23 10:20:00,295.9,296.19,295.8,296.19,2830.0,286.59,286.8708,286.4931,286.8708,2830.0
2023-08-23 10:25:00,296.21,296.42,296.13,296.25,1436.0,286.8902,287.0936,286.8127,286.9289,1436.0
2023-08-23 10:30:00,296.2,296.22,295.61,295.62,1556.0,286.8805,286.8999,286.3091,286.3188,1556.0
2023-08-23 10:35:00,295.36,295.39,295.05,295.1,1700.0,286.0669,286.096,285.7667,285.8151,1700.0
2023-08-23 10:40:00,295.05,295.97,295.05,295.69,3630.0,285.7667,286.6578,285.7667,286.3866,3630.0
2023-08-23 10:45:00,295.97,296.44,295.96,296.4,3764.0,286.6578,287.113,286.6481,287.0742,3764.0
2023-08-23 10:50:00,296.36,296.7,296.25,296.45,2126.0,287.0355,287.3648,286.9289,287.1227,2126.0
2023-08-23 10:55:00,296.42,296.81,296.41,296.81,990.0,287.0936,287.4713,287.0839,287.4713,990.0
2023-08-23 11:00:00,296.86,296.96,296.62,296.81,2742.0,287.5198,287.6166,287.2873,287.4713,2742.0
2023-08-23 11:05:00,296.93,297.14,296.73,296.74,3900.0,287.5876,287.7909,287.3938,287.4035,3900.0
2023-08-23 11:10:00,297.17,297.49,297.16,297.16,700.0,287.82,288.1299,287.8103,287.8103,700.0
2023-08-23 11:15:00,297.38,297.62,297.25,297.42,1470.0,288.0234,288.2558,287.8975,288.0621,1470.0
2023-08-23 11:20:00,297.59,297.91,297.59,297.9,1165.0,288.2268,288.5367,288.2268,288.527,1165.0
2023-08-23 11:25:00,297.94,298.1,297.74,298.1,2105.0,288.5658,288.7207,288.3721,288.7207,2105.0
2023-08-23 11:30:00,298.25,298.83,298.25,298.63,2111.0,288.866,289.4278,288.866,289.2341,2111.0
2023-08-23 11:35:00,298.62,298.62,298.21,298.22,3432.0,289.2244,289.2244,288.8273,288.837,3432.0
2023-08-23 11:40:00,298.03,298.11,298.02,298.02,1338.0,288.6529,288.7304,288.6433,288.6433,1338.0
2023-08-23 11:45:00,298.23,298.37,298.13,298.3,1400.0,288.8466,288.9822,288.7498,288.9144,1400.0
2023-08-23 11:50:00,298.26,298.43,297.99,298.0,2000.0,288.8757,289.0404,288.6142,288.6239,2000.0
2023-08-23 11:55:00,297.52,297.82,297.52,297.81,200.0,288.159,288.4495,288.159,288.4399,200.0
2023-08-23 12:00:00,297.64,297.64,297.47,297.53,694.0,288.2752,288.2752,288.1106,288.1687,694.0
2023-08-23 12:05:00,297.39,297.39,297.07,297.1,1072.0,288.0331,288.0331,287.7231,287.7522,1072.0
2023-08-23 12:10:00,297.07,297.28,297.07,297.19,1450.0,287.7231,287.9265,287.7231,287.8394,1450.0
2023-08-23 12:15:00,297.18,297.31,297.11,297.27,5083.0,287.8297,287.9556,287.7619,287.9169,5083.0
2023-08-23 12:20:00,297.26,297.31,297.02,297.02,3601.0,287.9072,287.9556,287.6747,287.6747,3601.0
2023-08-23 12:25:00,296.88,296.91,296.86,296.86,904.0,287.5391,287.5682,287.5198,287.5198,904.0
2023-08-23 12:30:00,296.97,297.07,296.86,297.02,1200.0,287.6263,287.7231,287.5198,287.6747,1200.0
2023-08-23 12:35:00,297.23,297.27,297.13,297.27,1300.0,287.8781,287.9169,287.7813,287.9169,1300.0
2023-08-23 12:40:00,297.14,297.57,297.09,297.57,1549.0,287.7909,288.2074,287.7425,288.2074,1549.0
2023-08-23 12:45:00,297.56,297.6,297.52,297.6,400.0,288.1977,288.2365,288.159,288.2365,400.0
2023-08-23 12:50:00,297.71,297.71,297.7,297.71,143.0,288.343,288.343,288.3333,288.343,143.0
2023-08-23 12:55:00,297.62,297.67,297.62,297.65,300.0,288.2558,288.3043,288.2558,288.2849,300.0
2023-08-23 13:00:00,297.7,297.84,297.7,297.84,600.0,288.3333,288.4689,288.3333,288.4689,600.0
2023-08-23 13:05:00,298.12,298.36,298.12,298.36,1214.0,288.7401,288.9726,288.7401,288.9726,1214.0
2023-08-23 13:10:00,298.16,298.24,298.16,298.24,600.0,288.7789,288.8563,288.7789,288.8563,600.0
2023-08-23 13:15:00,298.29,298.58,298.29,298.46,1671.0,288.9048,289.1856,288.9048,289.0694,1671.0
2023-08-23 13:20:00,298.48,298.48,298.24,298.24,1800.0,289.0888,289.0888,288.8563,288.8563,1800.0
2023-08-23 13:25:00,298.21,298.34,298.12,298.34,1697.0,288.8273,288.9532,288.7401,288.9532,1697.0
2023-08-23 13:30:00,298.32,298.43,298.23,298.24,707.0,288.9338,289.0404,288.8466,288.8563,707.0
2023-08-23 13:35:00,298.39,298.39,298.17,298.31,800.0,289.0016,289.0016,288.7885,288.9241,800.0
2023-08-23 13:40:00,298.31,298.31,298.31,298.31,0.0,288.9241,288.9241,288.9241,288.9241,0.0
2023-08-23 13:45:00,298.2,298.37,298.1,298.25,1717.0,288.8176,288.9822,288.7207,288.866,1717.0
2023-08-23 13:50:00,298.43,298.64,298.43,298.53,1169.0,289.0404,289.2437,289.0404,289.1372,1169.0
2023-08-23 13:55:00,298.57,298.61,298.38,298.38,1234.0,289.176,289.2147,288.9919,288.9919,1234.0
2023-08-23 14:00:00,298.59,298.66,298.59,298.6,568.0,289.1953,289.2631,289.1953,289.205,568.0
2023-08-23 14:05:00,298.34,298.34,298.25,298.34,300.0,288.9532,288.9532,288.866,288.9532,300.0
2023-08-23 14:10:00,298.21,298.42,298.17,298.42,606.0,288.8273,289.0307,288.7885,289.0307,606.0
2023-08-23 14:15:00,298.33,298.41,298.17,298.18,520.0,288.9435,289.021,288.7885,288.7982,520.0
2023-08-23 14:20:00,298.15,298.2,297.82,298.2,1529.0,288.7692,288.8176,288.4495,288.8176,1529.0
2023-08-23 14:25:00,298.07,298.23,297.95,297.95,910.0,288.6917,288.8466,288.5755,288.5755,910.0
2023-08-23 14:30:00,297.88,298.08,297.86,297.89,401.0,288.5077,288.7014,288.4883,288.5173,401.0
2023-08-23 14:35:00,297.71,297.87,297.65,297.65,934.0,288.343,288.498,288.2849,288.2849,934.0
2023-08-23 14:40:00,297.65,297.82,297.6,297.75,2100.0,288.2849,288.4495,288.2365,288.3818,2100.0
2023-08-23 14:45:00,297.82,298.05,297.79,298.05,1797.0,288.4495,288.6723,288.4205,288.6723,1797.0
2023-08-23 14:50:00,297.97,297.97,297.73,297.73,715.0,288.5948,288.5948,288.3624,288.3624,715.0
2023-08-23 14:55:00,297.77,297.83,297.61,297.61,1100.0,288.4011,288.4592,288.2462,288.2462,1100.0
2023-08-23 15:00:00,297.67,297.88,297.46,297.81,3524.0,288.3043,288.5077,288.1009,288.4399,3524.0
2023-08-23 15:05:00,297.92,298.13,297.92,298.13,1408.0,288.5464,288.7498,288.5464,288.7498,1408.0
2023-08-23 15:10:00,298.06,298.06,297.72,297.72,1101.0,288.682,288.682,288.3527,288.3527,1101.0
2023-08-23 15:15:00,297.79,297.84,297.78,297.8,970.0,288.4205,288.4689,288.4108,288.4302,970.0
2023-08-23 15:20:00,297.73,297.73,297.54,297.55,600.0,288.3624,288.3624,288.1784,288.188,600.0
2023-08-23 15:25:00,297.75,298.03,297.75,298.03,1831.0,288.3818,288.6529,288.3818,288.6529,1831.0
2023-08-23 15:30:00,298.13,298.35,297.96,298.35,3413.0,288.7498,288.9629,288.5851,288.9629,3413.0
2023-08-23 15:35:00,298.3,298.36,298.21,298.34,1325.0,288.9144,288.9726,288.8273,288.9532,1325.0
2023-08-23 15:40:00,298.29,298.4,298.15,298.22,2367.0,288.9048,289.0113,288.7692,288.837,2367.0
2023-08-23 15:45:00,298.24,298.45,298.19,298.27,10417.0,288.8563,289.0597,288.8079,288.8854,10417.0
2023-08-23 15:50:00,298.36,298.36,297.33,297.34,25774.0,288.9726,288.9726,287.975,287.9847,25774.0
2023-08-23 15:55:00,297.25,297.7,296.86,297.53,32935.0,287.8975,288.3333,287.5198,288.1687,32935.0
2023-08-24 09:30:00,301.5,301.5,300.02,300.03,26442.0,292.0138,292.0138,290.5803,290.59,26442.0
2023-08-24 09:35:00,299.94,300.09,299.2,300.02,3589.0,290.5028,290.6481,289.7861,290.5803,3589.0
2023-08-24 09:40:00,300.04,300.04,299.54,299.94,2200.0,290.5997,290.5997,290.1154,290.5028,2200.0
2023-08-24 09:45:00,299.88,300.84,299.55,300.79,7537.0,290.4447,291.3745,290.1251,291.3261,7537.0
2023-08-24 09:50:00,300.7,301.15,300.44,300.92,5855.0,291.2389,291.6748,290.9871,291.452,5855.0
2023-08-24 09:55:00,300.92,302.6,300.92,302.6,6711.0,291.452,293.0792,291.452,293.0792,6711.0
2023-08-24 10:00:00,302.75,303.85,302.48,303.76,11126.0,293.2244,294.2898,292.9629,294.2027,11126.0
2023-08-24 10:05:00,303.82,304.6,303.25,303.25,18109.0,294.2608,295.0162,293.7087,293.7087,18109.0
2023-08-24 10:10:00,302.91,303.44,302.55,303.35,8388.0,293.3794,293.8927,293.0307,293.8056,8388.0
2023-08-24 10:15:00,302.9,303.99,302.85,303.99,4511.0,293.3697,294.4254,293.3213,294.4254,4511.0
2023-08-24 10:20:00,304.28,304.46,303.15,303.38,9716.0,294.7063,294.8806,293.6118,293.8346,9716.0
2023-08-24 10:25:00,303.37,303.59,302.67,302.73,5886.0,293.8249,294.038,293.147,293.2051,5886.0
2023-08-24 10:30:00,302.73,302.85,302.23,302.26,3934.0,293.2051,293.3213,292.7208,292.7499,3934.0
2023-08-24 10:35:00,302.24,303.15,301.91,303.15,2528.0,292.7305,293.6118,292.4109,293.6118,2528.0
2023-08-24 10:40:00,303.14,303.51,302.46,302.47,3128.0,293.6022,293.9605,292.9436,292.9532,3128.0
2023-08-24 10:45:00,302.62,302.67,302.23,302.51,2030.0,293.0985,293.147,292.7208,292.992,2030.0
2023-08-24 10:50:00,302.57,302.99,302.46,302.99,3860.0,293.0501,293.4569,292.9436,293.4569,3860.0
2023-08-24 10:55:00,302.88,303.53,302.76,302.82,2900.0,293.3503,293.9799,293.2341,293.2922,2900.0
2023-08-24 11:00:00,302.58,302.73,301.62,302.27,8121.0,293.0598,293.2051,292.13,292.7595,8121.0
2023-08-24 11:05:00,302.18,302.18,301.39,301.53,2946.0,292.6724,292.6724,291.9072,292.0428,2946.0
2023-08-24 11:10:00,301.79,301.97,301.71,301.97,3307.0,292.2946,292.469,292.2172,292.469,3307.0
2023-08-24 11:15:00,301.64,301.72,301.22,301.22,900.0,292.1494,292.2268,291.7426,291.7426,900.0
2023-08-24 11:20:00,301.4,301.53,301.26,301.45,2618.0,291.9169,292.0428,291.7813,291.9653,2618.0
2023-08-24 11:25:00,301.27,301.27,300.75,301.16,3721.0,291.791,291.791,291.2874,291.6845,3721.0
2023-08-24 11:30:00,301.11,301.44,300.63,300.63,3332.0,291.636,291.9557,291.1711,291.1711,3332.0
2023-08-24 11:35:00,300.56,300.57,300.25,300.35,1631.0,291.1033,291.113,290.8031,290.8999,1631.0
2023-08-24 11:40:00,300.37,300.46,299.55,299.55,1950.0,290.9193,291.0065,290.1251,290.1251,1950.0
2023-08-24 11:45:00,299.74,300.08,299.73,299.89,2762.0,290.3091,290.6384,290.2995,290.4544,2762.0
2023-08-24 11:50:00,299.71,299.81,299.25,299.5,1627.0,290.2801,290.3769,289.8346,290.0767,1627.0
2023-08-24 11:55:00,299.62,300.01,299.05,299.19,1975.0,290.1929,290.5706,289.6408,289.7764,1975.0
2023-08-24 12:00:00,299.18,299.31,299.08,299.18,1000.0,289.7668,289.8927,289.6699,289.7668,1000.0
2023-08-24 12:05:00,299.16,300.46,299.16,300.22,11698.0,289.7474,291.0065,289.7474,290.774,11698.0
2023-08-24 12:10:00,299.99,300.93,299.9,300.51,15171.0,290.5513,291.4617,290.4641,291.0549,15171.0
2023-08-24 12:15:00,300.86,300.99,300.71,300.72,802.0,291.3939,291.5198,291.2486,291.2583,802.0
2023-08-24 12:20:00,300.94,300.95,300.33,300.59,900.0,291.4714,291.4811,290.8806,291.1324,900.0
2023-08-24 12:25:00,300.89,301.11,300.89,301.07,711.0,291.423,291.636,291.423,291.5973,711.0
2023-08-24 12:30:00,301.1,301.23,300.61,300.72,1900.0,291.6263,291.7523,291.1518,291.2583,1900.0
2023-08-24 12:35:00,300.57,300.97,300.54,300.77,1201.0,291.113,291.5004,291.084,291.3067,1201.0
2023-08-24 12:40:00,300.91,301.06,300.85,301.06,300.0,291.4423,291.5876,291.3842,291.5876,300.0
2023-08-24 12:45:00,300.96,300.96,300.54,300.76,1168.0,291.4908,291.4908,291.084,291.297,1168.0
2023-08-24 12:50:00,300.83,300.9,300.49,300.55,604.0,291.3648,291.4326,291.0355,291.0937,604.0
2023-08-24 12:55:00,300.44,300.6,300.03,300.13,1179.0,290.9871,291.1421,290.59,290.6869,1179.0
2023-08-24 13:00:00,299.92,299.92,299.85,299.85,400.0,290.4835,290.4835,290.4157,290.4157,400.0
2023-08-24 13:05:00,299.84,300.36,299.83,300.31,1502.0,290.406,290.9096,290.3963,290.8612,1502.0
2023-08-24 13:10:00,300.51,300.57,299.87,299.87,2427.0,291.0549,291.113,290.435,290.435,2427.0
2023-08-24 13:15:00,299.78,300.02,299.74,299.84,838.0,290.3479,290.5803,290.3091,290.406,838.0
2023-08-24 13:20:00,300.0,300.3,299.88,300.05,1700.0,290.561,290.8515,290.4447,290.6094,1700.0
2023-08-24 13:25:00,300.19,300.29,299.9,300.29,1291.0,290.745,290.8418,290.4641,290.8418,1291.0
2023-08-24 13:30:00,300.27,300.31,300.25,300.26,1000.0,290.8225,290.8612,290.8031,290.8128,1000.0
2023-08-24 13:35:00,300.26,300.34,300.04,300.27,700.0,290.8128,290.8903,290.5997,290.8225,700.0
2023-08-24 13:40:00,300.31,300.4,300.13,300.21,1300.0,290.8612,290.9484,290.6869,290.7644,1300.0
2023-08-24 13:45:00,300.1,300.21,300.1,300.19,400.0,290.6578,290.7644,290.6578,290.745,400.0
2023-08-24 13:50:00,300.19,300.19,299.88,300.08,2177.0,290.745,290.745,290.4447,290.6384,2177.0
2023-08-24 13:55:00,300.19,300.19,300.0,300.16,934.0,290.745,290.745,290.561,290.7159,934.0
2023-08-24 14:00:00,300.29,300.46,300.29,300.46,1303.0,290.8418,291.0065,290.8418,291.0065,1303.0
2023-08-24 14:05:00,300.46,300.83,300.45,300.78,2415.0,291.0065,291.3648,290.9968,291.3164,2415.0
2023-08-24 14:10:00,300.81,300.96,300.58,300.85,4309.0,291.3455,291.4908,291.1227,291.3842,4309.0
2023-08-24 14:15:00,300.84,300.84,300.01,300.01,1509.0,291.3745,291.3745,290.5706,290.5706,1509.0
2023-08-24 14:20:00,300.22,300.39,300.12,300.39,4721.0,290.774,290.9387,290.6772,290.9387,4721.0
2023-08-24 14:25:00,300.3,300.31,299.99,300.29,1180.0,290.8515,290.8612,290.5513,290.8418,1180.0
2023-08-24 14:30:00,300.3,300.3,299.99,300.09,3336.0,290.8515,290.8515,290.5513,290.6481,3336.0
2023-08-24 14:35:00,299.97,300.22,299.72,299.73,3845.0,290.5319,290.774,290.2898,290.2995,3845.0
2023-08-24 14:40:00,299.72,300.18,299.72,300.18,3207.0,290.2898,290.7353,290.2898,290.7353,3207.0
2023-08-24 14:45:00,300.09,300.56,300.08,300.56,3925.0,290.6481,291.1033,290.6384,291.1033,3925.0
2023-08-24 14:50:00,300.46,300.57,300.23,300.23,1856.0,291.0065,291.113,290.7837,290.7837,1856.0
2023-08-24 14:55:00,300.15,300.74,300.15,300.74,3812.0,290.7062,291.2777,290.7062,291.2777,3812.0
2023-08-24 15:00:00,300.63,300.73,300.37,300.37,2404.0,291.1711,291.268,290.9193,290.9193,2404.0
2023-08-24 15:05:00,300.57,300.57,300.28,300.39,2212.0,291.113,291.113,290.8321,290.9387,2212.0
2023-08-24 15:10:00,300.28,300.64,300.22,300.56,6576.0,290.8321,291.1808,290.774,291.1033,6576.0
2023-08-24 15:15:00,300.62,300.62,300.29,300.44,2400.0,291.1615,291.1615,290.8418,290.9871,2400.0
2023-08-24 15:20:00,300.47,300.65,300.21,300.31,6160.0,291.0162,291.1905,290.7644,290.8612,6160.0
2023-08-24 15:25:00,300.32,300.38,300.11,300.28,7097.0,290.8709,290.929,290.6675,290.8321,7097.0
2023-08-24 15:30:00,300.35,300.57,300.07,300.17,5316.0,290.8999,291.113,290.6288,290.7256,5316.0
2023-08-24 15:35:00,300.12,300.18,299.41,299.52,4141.0,290.6772,290.7353,289.9895,290.0961,4141.0
2023-08-24 15:40:00,299.47,299.81,299.47,299.52,9365.0,290.0476,290.3769,290.0476,290.0961,9365.0
2023-08-24 15:45:00,299.51,299.56,299.05,299.16,9552.0,290.0864,290.1348,289.6408,289.7474,9552.0
2023-08-24 15:50:00,299.03,299.31,298.68,298.95,24468.0,289.6215,289.8927,289.2825,289.544,24468.0
2023-08-24 15:55:00,299.01,299.08,298.37,298.45,38204.0,289.6021,289.6699,288.9822,289.0597,38204.0
2023-08-25 09:30:00,299.98,301.19,299.5,301.19,9197.0,290.5416,291.7135,290.0767,291.7135,9197.0
2023-08-25 09:35:00,299.92,301.61,299.88,301.61,1400.0,290.4835,292.1203,290.4447,292.1203,1400.0
2023-08-25 09:40:00,301.83,301.83,301.38,301.76,698.0,292.3334,292.3334,291.8975,292.2656,698.0
2023-08-25 09:45:00,301.82,302.18,301.45,301.74,3678.0,292.3237,292.6724,291.9653,292.2462,3678.0
2023-08-25 09:50:00,301.62,301.84,301.12,301.51,4983.0,292.13,292.3431,291.6457,292.0234,4983.0
2023-08-25 09:55:00,301.76,301.77,301.29,301.55,1358.0,292.2656,292.2753,291.8104,292.0622,1358.0
2023-08-25 10:00:00,301.58,301.61,300.4,300.9,5193.0,292.0912,292.1203,290.9484,291.4326,5193.0
2023-08-25 10:05:00,300.9,301.04,299.9,299.91,1969.0,291.4326,291.5682,290.4641,290.4738,1969.0
2023-08-25 10:10:00,299.16,299.57,298.92,299.48,3115.0,289.7474,290.1445,289.5149,290.0573,3115.0
2023-08-25 10:15:00,299.6,300.9,298.7,298.7,5350.0,290.1735,291.4326,289.3019,289.3019,5350.0
2023-08-25 10:20:00,298.98,299.39,298.67,298.93,2472.0,289.5731,289.9702,289.2728,289.5246,2472.0
2023-08-25 10:25:00,299.02,299.22,298.42,298.56,3020.0,289.6118,289.8055,289.0307,289.1663,3020.0
2023-08-25 10:30:00,298.54,299.14,298.53,299.07,3105.0,289.1469,289.728,289.1372,289.6602,3105.0
2023-08-25 10:35:00,299.31,299.53,298.97,299.05,4753.0,289.8927,290.1057,289.5634,289.6408,4753.0
2023-08-25 10:40:00,299.02,299.38,298.08,298.09,4186.0,289.6118,289.9605,288.7014,288.7111,4186.0
2023-08-25 10:45:00,297.91,297.91,297.04,297.05,3469.0,288.5367,288.5367,287.6941,287.7038,3469.0
2023-08-25 10:50:00,297.18,298.03,297.18,297.78,4889.0,287.8297,288.6529,287.8297,288.4108,4889.0
2023-08-25 10:55:00,297.75,297.79,297.45,297.63,1734.0,288.3818,288.4205,288.0912,288.2655,1734.0
2023-08-25 11:00:00,297.82,298.19,297.6,298.19,4121.0,288.4495,288.8079,288.2365,288.8079,4121.0
2023-08-25 11:05:00,298.28,298.96,298.27,298.71,2250.0,288.8951,289.5537,288.8854,289.3115,2250.0
2023-08-25 11:10:00,298.96,299.33,298.36,298.36,1758.0,289.5537,289.912,288.9726,288.9726,1758.0
2023-08-25 11:15:00,298.91,298.99,298.48,298.99,1837.0,289.5053,289.5827,289.0888,289.5827,1837.0
2023-08-25 11:20:00,298.79,299.34,298.77,299.34,2202.0,289.389,289.9217,289.3697,289.9217,2202.0
2023-08-25 11:25:00,299.32,300.21,299.14,300.21,1300.0,289.9024,290.7644,289.728,290.7644,1300.0
2023-08-25 11:30:00,300.15,300.54,300.12,300.54,4982.0,290.7062,291.084,290.6772,291.084,4982.0
2023-08-25 11:35:00,300.73,301.2,300.73,301.2,1200.0,291.268,291.7232,291.268,291.7232,1200.0
2023-08-25 11:40:00,301.01,301.02,300.58,300.77,5992.0,291.5392,291.5489,291.1227,291.3067,5992.0
2023-08-25 11:45:00,300.69,300.77,300.44,300.62,3150.0,291.2292,291.3067,290.9871,291.1615,3150.0
2023-08-25 11:50:00,300.8,300.82,300.49,300.79,5939.0,291.3358,291.3552,291.0355,291.3261,5939.0
2023-08-25 11:55:00,300.54,300.55,299.96,300.19,1491.0,291.084,291.0937,290.5222,290.745,1491.0
2023-08-25 12:00:00,300.06,300.48,299.94,300.48,919.0,290.6191,291.0259,290.5028,291.0259,919.0
2023-08-25 12:05:00,300.41,300.59,300.39,300.5,1000.0,290.9581,291.1324,290.9387,291.0452,1000.0
2023-08-25 12:10:00,300.33,300.38,300.08,300.08,1150.0,290.8806,290.929,290.6384,290.6384,1150.0
2023-08-25 12:15:00,300.32,300.55,300.14,300.34,1569.0,290.8709,291.0937,290.6966,290.8903,1569.0
2023-08-25 12:20:00,300.65,301.46,300.48,301.46,1300.0,291.1905,291.975,291.0259,291.975,1300.0
2023-08-25 12:25:00,301.47,301.65,301.24,301.65,1100.0,291.9847,292.159,291.7619,292.159,1100.0
2023-08-25 12:30:00,301.57,301.74,301.43,301.43,1794.0,292.0816,292.2462,291.946,291.946,1794.0
2023-08-25 12:35:00,301.6,302.11,301.6,302.11,2138.0,292.1106,292.6046,292.1106,292.6046,2138.0
2023-08-25 12:40:00,302.12,302.12,301.66,301.91,1754.0,292.6143,292.6143,292.1687,292.4109,1754.0
2023-08-25 12:45:00,301.66,301.99,301.65,301.84,1966.0,292.1687,292.4883,292.159,292.3431,1966.0
2023-08-25 12:50:00,302.05,302.08,301.67,301.78,2253.0,292.5465,292.5755,292.1784,292.285,2253.0
2023-08-25 12:55:00,301.78,302.36,301.77,302.36,998.0,292.285,292.8467,292.2753,292.8467,998.0
2023-08-25 13:00:00,302.56,302.73,302.27,302.59,1767.0,293.0404,293.2051,292.7595,293.0695,1767.0
2023-08-25 13:05:00,302.6,302.66,302.21,302.36,4301.0,293.0792,293.1373,292.7014,292.8467,4301.0
2023-08-25 13:10:00,302.25,302.38,302.03,302.38,700.0,292.7402,292.8661,292.5271,292.8661,700.0
2023-08-25 13:15:00,302.56,302.67,301.64,301.72,6650.0,293.0404,293.147,292.1494,292.2268,6650.0
2023-08-25 13:20:00,301.64,301.65,301.31,301.31,4943.0,292.1494,292.159,291.8297,291.8297,4943.0
2023-08-25 13:25:00,301.37,301.61,301.28,301.43,2300.0,291.8879,292.1203,291.8007,291.946,2300.0
2023-08-25 13:30:00,301.45,301.45,300.75,300.75,600.0,291.9653,291.9653,291.2874,291.2874,600.0
2023-08-25 13:35:00,301.06,301.21,301.05,301.21,1348.0,291.5876,291.7329,291.5779,291.7329,1348.0
2023-08-25 13:40:00,300.93,301.46,300.86,301.46,1296.0,291.4617,291.975,291.3939,291.975,1296.0
2023-08-25 13:45:00,301.25,301.45,301.01,301.45,907.0,291.7716,291.9653,291.5392,291.9653,907.0
2023-08-25 13:50:00,301.45,301.83,301.45,301.83,2516.0,291.9653,292.3334,291.9653,292.3334,2516.0
2023-08-25 13:55:00,301.86,301.9,301.75,301.75,500.0,292.3624,292.4012,292.2559,292.2559,500.0
2023-08-25 14:00:00,302.24,302.24,301.78,301.87,1209.0,292.7305,292.7305,292.285,292.3721,1209.0
2023-08-25 14:05:00,302.04,302.27,302.04,302.05,874.0,292.5368,292.7595,292.5368,292.5465,874.0
2023-08-25 14:10:00,301.9,302.23,301.9,302.23,1147.0,292.4012,292.7208,292.4012,292.7208,1147.0
2023-08-25 14:15:00,302.07,302.25,301.87,302.25,2800.0,292.5658,292.7402,292.3721,292.7402,2800.0
2023-08-25 14:20:00,302.44,302.67,302.27,302.28,1049.0,292.9242,293.147,292.7595,292.7692,1049.0
2023-08-25 14:25:00,302.29,302.55,302.27,302.55,600.0,292.7789,293.0307,292.7595,293.0307,600.0
2023-08-25 14:30:00,302.5,302.6,302.36,302.52,1886.0,292.9823,293.0792,292.8467,293.0017,1886.0
2023-08-25 14:35:00,302.83,303.01,302.65,302.9,9160.0,293.3019,293.4763,293.1276,293.3697,9160.0
2023-08-25 14:40:00,303.0,303.26,302.96,303.21,2700.0,293.4666,293.7184,293.4278,293.67,2700.0
2023-08-25 14:45:00,303.09,303.68,302.9,303.63,5057.0,293.5537,294.1252,293.3697,294.0767,5057.0
2023-08-25 14:50:00,303.48,303.76,303.26,303.29,14327.0,293.9315,294.2027,293.7184,293.7474,14327.0
2023-08-25 14:55:00,303.45,303.61,303.42,303.59,1522.0,293.9024,294.0574,293.8734,294.038,1522.0
2023-08-25 15:00:00,303.71,304.1,303.21,303.22,1420.0,294.1542,294.532,293.67,293.6796,1420.0
2023-08-25 15:05:00,303.37,303.37,302.93,303.11,2162.0,293.8249,293.8249,293.3988,293.5731,2162.0
2023-08-25 15:10:00,303.08,303.17,302.87,303.17,2393.0,293.5441,293.6312,293.3407,293.6312,2393.0
2023-08-25 15:15:00,302.97,303.42,302.97,303.4,2000.0,293.4375,293.8734,293.4375,293.854,2000.0
2023-08-25 15:20:00,303.56,303.86,303.48,303.6,5077.0,294.0089,294.2995,293.9315,294.0477,5077.0
2023-08-25 15:25:00,303.6,303.74,303.59,303.59,2545.0,294.0477,294.1833,294.038,294.038,2545.0
2023-08-25 15:30:00,303.7,304.09,303.61,303.91,12441.0,294.1445,294.5223,294.0574,294.3479,12441.0
2023-08-25 15:35:00,303.91,304.0,303.56,303.83,11844.0,294.3479,294.4351,294.0089,294.2705,11844.0
2023-08-25 15:40:00,303.83,303.83,303.3,303.61,7620.0,294.2705,294.2705,293.7571,294.0574,7620.0
2023-08-25 15:45:00,303.61,303.8,303.31,303.43,7499.0,294.0574,294.2414,293.7668,293.883,7499.0
2023-08-25 15:50:00,303.31,303.31,302.7,302.72,9721.0,293.7668,293.7668,293.176,293.1954,9721.0
2023-08-25 15:55:00,302.79,303.49,302.77,303.33,48373.0,293.2632,293.9412,293.2438,293.7862,48373.0
2023-08-28 09:30:00,304.79,305.77,304.56,304.56,7234.0,295.2002,296.1494,294.9775,294.9775,7234.0
2023-08-28 09:35:00,305.34,305.7,304.56,305.7,4169.0,295.7329,296.0816,294.9775,296.0816,4169.0
2023-08-28 09:40:00,305.7,305.99,305.17,305.19,3722.0,296.0816,296.3625,295.5683,295.5877,3722.0
2023-08-28 09:45:00,305.72,306.28,305.72,306.17,3469.0,296.101,296.6434,296.101,296.5368,3469.0
2023-08-28 09:50:00,306.69,306.81,305.65,306.41,4726.0,297.0405,297.1567,296.0332,296.7693,4726.0
2023-08-28 09:55:00,306.42,306.99,306.18,306.99,2669.0,296.779,297.331,296.5465,297.331,2669.0
2023-08-28 10:00:00,306.78,307.12,306.69,307.01,14365.0,297.1276,297.4569,297.0405,297.3504,14365.0
2023-08-28 10:05:00,306.99,307.35,306.73,307.28,1978.0,297.331,297.6797,297.0792,297.6119,1978.0
2023-08-28 10:10:00,307.29,307.39,307.04,307.05,6938.0,297.6216,297.7184,297.3795,297.3891,6938.0
2023-08-28 10:15:00,307.12,307.23,306.85,306.96,8814.0,297.4569,297.5635,297.1954,297.302,8814.0
2023-08-28 10:20:00,307.04,308.46,307.03,308.34,5551.0,297.3795,298.7548,297.3698,298.6386,5551.0
2023-08-28 10:25:00,308.34,308.65,308.13,308.48,7929.0,298.6386,298.9388,298.4352,298.7741,7929.0
2023-08-28 10:30:00,308.5,308.52,308.0,308.15,3835.0,298.7935,298.8129,298.3093,298.4545,3835.0
2023-08-28 10:35:00,308.15,308.15,307.2,307.2,9200.0,298.4545,298.4545,297.5344,297.5344,9200.0
2023-08-28 10:40:00,307.12,307.26,306.54,306.76,5248.0,297.4569,297.5925,296.8952,297.1083,5248.0
2023-08-28 10:45:00,306.52,307.19,306.38,307.19,4827.0,296.8758,297.5247,296.7402,297.5247,4827.0
2023-08-28 10:50:00,307.47,307.63,307.04,307.22,5000.0,297.7959,297.9509,297.3795,297.5538,5000.0
2023-08-28 10:55:00,307.37,307.9,307.32,307.9,3039.0,297.6991,298.2124,297.6506,298.2124,3039.0
2023-08-28 11:00:00,307.96,308.1,307.81,307.89,2683.0,298.2705,298.4061,298.1252,298.2027,2683.0
2023-08-28 11:05:00,307.87,308.0,307.43,307.92,8706.0,298.1833,298.3093,297.7572,298.2318,8706.0
2023-08-28 11:10:00,307.96,307.96,307.18,307.82,8437.0,298.2705,298.2705,297.5151,298.1349,8437.0
2023-08-28 11:15:00,307.74,308.03,307.69,307.92,2237.0,298.0574,298.3383,298.009,298.2318,2237.0
2023-08-28 11:20:00,308.03,308.21,307.8,308.2,5346.0,298.3383,298.5126,298.1155,298.503,5346.0
2023-08-28 11:25:00,307.98,308.35,307.98,308.05,6862.0,298.2899,298.6482,298.2899,298.3577,6862.0
2023-08-28 11:30:00,308.26,308.61,308.12,308.45,3678.0,298.5611,298.9001,298.4255,298.7451,3678.0
2023-08-28 11:35:00,308.5,309.01,308.5,309.0,3814.0,298.7935,299.2875,298.7935,299.2778,3814.0
2023-08-28 11:40:00,309.01,309.02,307.82,307.87,2694.0,299.2875,299.2972,298.1349,298.1833,2694.0
2023-08-28 11:45:00,308.08,308.73,307.81,308.46,3070.0,298.3867,299.0163,298.1252,298.7548,3070.0
2023-08-28 11:50:00,308.56,308.75,308.25,308.75,2803.0,298.8516,299.0357,298.5514,299.0357,2803.0
2023-08-28 11:55:00,308.74,308.9,308.54,308.79,2596.0,299.026,299.1809,298.8323,299.0744,2596.0
2023-08-28 12:00:00,308.91,309.02,308.62,308.72,3832.0,299.1906,299.2972,298.9097,299.0066,3832.0
2023-08-28 12:05:00,308.89,309.19,308.76,309.19,3810.0,299.1712,299.4618,299.0453,299.4618,3810.0
2023-08-28 12:10:00,309.06,309.33,309.05,309.2,2157.0,299.3359,299.5974,299.3262,299.4715,2157.0
2023-08-28 12:15:00,309.09,309.09,308.59,308.59,5021.0,299.365,299.365,298.8807,298.8807,5021.0
2023-08-28 12:20:00,308.5,308.88,308.31,308.88,2524.0,298.7935,299.1616,298.6095,299.1616,2524.0
2023-08-28 12:25:00,308.75,309.03,308.75,308.88,3073.0,299.0357,299.3068,299.0357,299.1616,3073.0
2023-08-28 12:30:00,308.85,309.11,308.63,308.99,2949.0,299.1325,299.3843,298.9194,299.2681,2949.0
2023-08-28 12:35:00,309.06,309.55,308.87,309.54,2910.0,299.3359,299.8105,299.1519,299.8008,2910.0
2023-08-28 12:40:00,309.54,309.54,309.18,309.49,7685.0,299.8008,299.8008,299.4521,299.7524,7685.0
2023-08-28 12:45:00,309.38,309.54,309.13,309.3,3567.0,299.6458,299.8008,299.4037,299.5683,3567.0
2023-08-28 12:50:00,309.33,310.0,309.3,309.67,5433.0,299.5974,300.2463,299.5683,299.9267,5433.0
2023-08-28 12:55:00,309.73,310.53,309.73,310.07,5561.0,299.9848,300.7596,299.9848,300.3141,5561.0
2023-08-28 13:00:00,309.84,310.44,309.84,310.43,6228.0,300.0914,300.6725,300.0914,300.6628,6228.0
2023-08-28 13:05:00,310.45,310.87,310.18,310.18,9555.0,300.6822,301.089,300.4207,300.4207,9555.0
2023-08-28 13:10:00,310.17,310.53,310.16,310.36,3506.0,300.411,300.7596,300.4013,300.595,3506.0
2023-08-28 13:15:00,310.36,310.67,310.2,310.67,2325.0,300.595,300.8952,300.44,300.8952,2325.0
2023-08-28 13:20:00,310.71,310.8,310.45,310.56,3463.0,300.934,301.0212,300.6822,300.7887,3463.0
2023-08-28 13:25:00,310.36,310.46,310.19,310.38,1873.0,300.595,300.6919,300.4303,300.6144,1873.0
2023-08-28 13:30:00,310.48,310.68,309.94,309.94,2706.0,300.7112,300.9049,300.1882,300.1882,2706.0
2023-08-28 13:35:00,309.82,310.12,309.5,309.5,4312.0,300.072,300.3625,299.7621,299.7621,4312.0
2023-08-28 13:40:00,309.51,309.51,309.24,309.24,700.0,299.7717,299.7717,299.5102,299.5102,700.0
2023-08-28 13:45:00,309.05,309.23,309.05,309.05,451.0,299.3262,299.5006,299.3262,299.3262,451.0
2023-08-28 13:50:00,309.04,309.41,309.0,309.0,5005.0,299.3165,299.6749,299.2778,299.2778,5005.0
2023-08-28 13:55:00,308.91,308.91,308.42,308.81,1313.0,299.1906,299.1906,298.716,299.0938,1313.0
2023-08-28 14:00:00,308.74,308.94,308.54,308.94,5898.0,299.026,299.2197,298.8323,299.2197,5898.0
2023-08-28 14:05:00,308.81,308.99,308.43,308.43,4044.0,299.0938,299.2681,298.7257,298.7257,4044.0
2023-08-28 14:10:00,308.66,308.66,308.0,308.0,1100.0,298.9485,298.9485,298.3093,298.3093,1100.0
2023-08-28 14:15:00,308.13,308.15,307.96,307.96,4331.0,298.4352,298.4545,298.2705,298.2705,4331.0
2023-08-28 14:20:00,307.94,308.24,307.78,307.8,2233.0,298.2511,298.5417,298.0962,298.1155,2233.0
2023-08-28 14:25:00,307.74,307.98,307.72,307.9,3124.0,298.0574,298.2899,298.0381,298.2124,3124.0
2023-08-28 14:30:00,307.92,308.18,307.86,308.16,1588.0,298.2318,298.4836,298.1737,298.4642,1588.0
2023-08-28 14:35:00,308.32,308.52,308.14,308.18,3322.0,298.6192,298.8129,298.4448,298.4836,3322.0
2023-08-28 14:40:00,308.26,308.43,308.18,308.24,2364.0,298.5611,298.7257,298.4836,298.5417,2364.0
2023-08-28 14:45:00,308.22,308.22,308.2,308.22,1000.0,298.5223,298.5223,298.503,298.5223,1000.0
2023-08-28 14:50:00,308.21,308.4,308.09,308.33,1149.0,298.5126,298.6967,298.3964,298.6289,1149.0
2023-08-28 14:55:00,308.32,308.81,308.27,308.73,4760.0,298.6192,299.0938,298.5708,299.0163,4760.0
2023-08-28 15:00:00,308.62,308.63,308.27,308.56,3500.0,298.9097,298.9194,298.5708,298.8516,3500.0
2023-08-28 15:05:00,308.42,308.76,308.42,308.69,900.0,298.716,299.0453,298.716,298.9775,900.0
2023-08-28 15:10:00,308.64,308.64,308.33,308.44,1786.0,298.9291,298.9291,298.6289,298.7354,1786.0
2023-08-28 15:15:00,308.44,308.65,308.29,308.56,5766.0,298.7354,298.9388,298.5901,298.8516,5766.0
2023-08-28 15:20:00,308.61,308.75,308.01,308.11,5888.0,298.9001,299.0357,298.3189,298.4158,5888.0
2023-08-28 15:25:00,308.13,308.52,308.12,308.19,4020.0,298.4352,298.8129,298.4255,298.4933,4020.0
2023-08-28 15:30:00,308.23,308.41,308.2,308.41,3592.0,298.532,298.7064,298.503,298.7064,3592.0
2023-08-28 15:35:00,308.41,308.71,308.35,308.43,8935.0,298.7064,298.9969,298.6482,298.7257,8935.0
2023-08-28 15:40:00,308.47,308.52,308.32,308.41,2520.0,298.7645,298.8129,298.6192,298.7064,2520.0
2023-08-28 15:45:00,308.54,309.34,308.53,308.84,18990.0,298.8323,299.6071,298.8226,299.1228,18990.0
2023-08-28 15:50:00,308.69,309.18,308.52,309.18,23789.0,298.9775,299.4521,298.8129,299.4521,23789.0
2023-08-28 15:55:00,308.94,309.53,308.88,309.17,80329.0,299.2197,299.7911,299.1616,299.4424,80329.0
2023-08-29 09:30:00,309.28,311.02,309.28,310.11,11150.0,299.549,301.2342,299.549,300.3529,11150.0
2023-08-29 09:35:00,310.03,310.62,309.56,310.53,2724.0,300.2754,300.8468,299.8202,300.7596,2724.0
2023-08-29 09:40:00,310.66,311.19,310.37,311.01,3035.0,300.8856,301.3989,300.6047,301.2245,3035.0
2023-08-29 09:45:00,311.23,311.9,311.18,311.9,5351.0,301.4376,302.0865,301.3892,302.0865,5351.0
2023-08-29 09:50:00,311.84,311.84,311.21,311.37,1600.0,302.0284,302.0284,301.4183,301.5732,1600.0
2023-08-29 09:55:00,311.24,311.37,310.86,311.13,1491.0,301.4473,301.5732,301.0793,301.3408,1491.0
2023-08-29 10:00:00,311.4,311.87,311.09,311.87,5221.0,301.6023,302.0575,301.302,302.0575,5221.0
2023-08-29 10:05:00,311.4,312.06,311.4,311.92,4224.0,301.6023,302.2415,301.6023,302.1059,4224.0
2023-08-29 10:10:00,311.63,311.95,311.33,311.89,2218.0,301.825,302.135,301.5345,302.0769,2218.0
2023-08-29 10:15:00,311.85,312.33,311.84,312.33,5559.0,302.0381,302.503,302.0284,302.503,5559.0
2023-08-29 10:20:00,312.21,312.85,312.19,312.85,1948.0,302.3868,303.0067,302.3674,303.0067,1948.0
2023-08-29 10:25:00,312.55,313.24,312.55,313.24,2745.0,302.7161,303.3844,302.7161,303.3844,2745.0
2023-08-29 10:30:00,313.37,314.17,313.24,314.11,5680.0,303.5103,304.2851,303.3844,304.227,5680.0
2023-08-29 10:35:00,314.05,314.05,313.21,313.21,11800.0,304.1689,304.1689,303.3553,303.3553,11800.0
2023-08-29 10:40:00,313.11,313.39,312.82,313.02,6658.0,303.2585,303.5297,302.9776,303.1713,6658.0
2023-08-29 10:45:00,312.97,313.25,312.55,313.17,4500.0,303.1229,303.3941,302.7161,303.3166,4500.0
2023-08-29 10:50:00,313.17,313.36,312.8,312.8,4268.0,303.3166,303.5006,302.9582,302.9582,4268.0
2023-08-29 10:55:00,312.79,312.89,312.41,312.84,3771.0,302.9485,303.0454,302.5805,302.997,3771.0
2023-08-29 11:00:00,312.79,313.48,312.78,313.22,6006.0,302.9485,303.6168,302.9389,303.365,6006.0
2023-08-29 11:05:00,313.4,313.51,313.12,313.42,4800.0,303.5393,303.6459,303.2682,303.5587,4800.0
2023-08-29 11:10:00,313.43,313.48,313.12,313.15,5108.0,303.5684,303.6168,303.2682,303.2972,5108.0
2023-08-29 11:15:00,313.28,313.69,313.27,313.43,7386.0,303.4231,303.8202,303.4134,303.5684,7386.0
2023-08-29 11:20:00,313.54,314.19,313.45,314.13,6835.0,303.6749,304.3045,303.5878,304.2464,6835.0
2023-08-29 11:25:00,314.04,314.27,313.82,314.15,4445.0,304.1592,304.382,303.9461,304.2658,4445.0
2023-08-29 11:30:00,314.16,314.93,314.16,314.93,4522.0,304.2754,305.0212,304.2754,305.0212,4522.0
2023-08-29 11:35:00,314.99,315.7,314.99,315.7,4297.0,305.0793,305.767,305.0793,305.767,4297.0
2023-08-29 11:40:00,315.7,316.12,315.62,316.06,3758.0,305.767,306.1738,305.6895,306.1157,3758.0
2023-08-29 11:45:00,316.11,316.12,315.66,315.9,1306.0,306.1641,306.1738,305.7282,305.9607,1306.0
2023-08-29 11:50:00,315.89,316.17,315.8,315.94,3100.0,305.951,306.2222,305.8638,305.9994,3100.0
2023-08-29 11:55:00,315.95,316.12,315.67,315.67,4407.0,306.0091,306.1738,305.7379,305.7379,4407.0
2023-08-29 12:00:00,315.63,316.28,315.57,316.21,1405.0,305.6992,306.3287,305.6411,306.2609,1405.0
2023-08-29 12:05:00,316.18,316.36,316.17,316.17,714.0,306.2319,306.4062,306.2222,306.2222,714.0
2023-08-29 12:10:00,316.24,316.65,316.23,316.55,3668.0,306.29,306.6871,306.2803,306.5902,3668.0
2023-08-29 12:15:00,316.65,317.2,316.65,317.19,2984.0,306.6871,307.2198,306.6871,307.2101,2984.0
2023-08-29 12:20:00,317.16,317.17,316.56,316.56,3996.0,307.181,307.1907,306.5999,306.5999,3996.0
2023-08-29 12:25:00,316.57,316.69,316.2,316.43,2264.0,306.6096,306.7258,306.2513,306.474,2264.0
2023-08-29 12:30:00,316.55,316.55,316.08,316.17,1064.0,306.5902,306.5902,306.135,306.2222,1064.0
2023-08-29 12:35:00,316.31,316.31,315.52,315.52,1242.0,306.3578,306.3578,305.5926,305.5926,1242.0
2023-08-29 12:40:00,315.65,315.73,315.32,315.73,3206.0,305.7186,305.796,305.3989,305.796,3206.0
2023-08-29 12:45:00,315.59,315.59,315.15,315.42,2809.0,305.6604,305.6604,305.2343,305.4958,2809.0
2023-08-29 12:50:00,315.4,315.94,315.4,315.76,3675.0,305.4764,305.9994,305.4764,305.8251,3675.0
2023-08-29 12:55:00,315.88,316.14,315.84,316.14,1743.0,305.9413,306.1931,305.9026,306.1931,1743.0
2023-08-29 13:00:00,316.14,316.53,316.14,316.53,2625.0,306.1931,306.5709,306.1931,306.5709,2625.0
2023-08-29 13:05:00,316.42,316.83,316.37,316.71,1554.0,306.4643,306.8614,306.4159,306.7452,1554.0
2023-08-29 13:10:00,316.73,316.73,316.25,316.42,1966.0,306.7646,306.7646,306.2997,306.4643,1966.0
2023-08-29 13:15:00,316.43,316.43,315.98,316.19,1139.0,306.474,306.474,306.0382,306.2416,1139.0
2023-08-29 13:20:00,316.23,316.52,316.18,316.52,1174.0,306.2803,306.5612,306.2319,306.5612,1174.0
2023-08-29 13:25:00,316.69,316.71,316.69,316.7,400.0,306.7258,306.7452,306.7258,306.7355,400.0
2023-08-29 13:30:00,316.69,316.82,316.6,316.77,1832.0,306.7258,306.8517,306.6387,306.8033,1832.0
2023-08-29 13:35:00,316.8,316.98,316.35,316.47,4572.0,306.8324,307.0067,306.3965,306.5128,4572.0
2023-08-29 13:40:00,316.6,316.65,316.26,316.65,1500.0,306.6387,306.6871,306.3094,306.6871,1500.0
2023-08-29 13:45:00,316.68,317.04,316.32,316.32,3811.0,306.7161,307.0648,306.3675,306.3675,3811.0
2023-08-29 13:50:00,316.37,316.49,316.1,316.1,1772.0,306.4159,306.5321,306.1544,306.1544,1772.0
2023-08-29 13:55:00,316.06,316.53,315.89,316.35,2520.0,306.1157,306.5709,305.951,306.3965,2520.0
2023-08-29 14:00:00,316.49,316.6,316.21,316.21,1367.0,306.5321,306.6387,306.2609,306.2609,1367.0
2023-08-29 14:05:00,316.27,316.67,316.27,316.58,3752.0,306.319,306.7065,306.319,306.6193,3752.0
2023-08-29 14:10:00,316.62,316.62,316.18,316.19,2800.0,306.658,306.658,306.2319,306.2416,2800.0
2023-08-29 14:15:00,316.23,316.53,316.22,316.53,2110.0,306.2803,306.5709,306.2706,306.5709,2110.0
2023-08-29 14:20:00,316.54,316.83,316.38,316.49,4106.0,306.5806,306.8614,306.4256,306.5321,4106.0
2023-08-29 14:25:00,316.6,316.63,316.18,316.21,1485.0,306.6387,306.6677,306.2319,306.2609,1485.0
2023-08-29 14:30:00,316.31,316.64,316.3,316.63,1470.0,306.3578,306.6774,306.3481,306.6677,1470.0
2023-08-29 14:35:00,316.65,316.76,316.37,316.41,2600.0,306.6871,306.7936,306.4159,306.4546,2600.0
2023-08-29 14:40:00,316.2,316.32,316.2,316.2,1207.0,306.2513,306.3675,306.2513,306.2513,1207.0
2023-08-29 14:45:00,316.22,316.4,316.14,316.14,2300.0,306.2706,306.445,306.1931,306.1931,2300.0
2023-08-29 14:50:00,316.31,316.7,316.31,316.43,4678.0,306.3578,306.7355,306.3578,306.474,4678.0
2023-08-29 14:55:00,316.42,316.46,315.88,316.18,3472.0,306.4643,306.5031,305.9413,306.2319,3472.0
2023-08-29 15:00:00,316.25,316.37,315.78,316.37,4789.0,306.2997,306.4159,305.8445,306.4159,4789.0
2023-08-29 15:05:00,316.31,316.46,316.14,316.46,1700.0,306.3578,306.5031,306.1931,306.5031,1700.0
2023-08-29 15:10:00,316.61,316.62,316.29,316.54,3849.0,306.6484,306.658,306.3384,306.5806,3849.0
2023-08-29 15:15:00,316.52,317.02,316.42,316.98,6090.0,306.5612,307.0455,306.4643,307.0067,6090.0
2023-08-29 15:20:00,316.86,317.35,316.86,317.35,2322.0,306.8905,307.3651,306.8905,307.3651,2322.0
2023-08-29 15:25:00,317.36,317.7,317.35,317.54,2811.0,307.3748,307.7041,307.3651,307.5491,2811.0
2023-08-29 15:30:00,317.59,317.74,317.1,317.23,4495.0,307.5975,307.7428,307.1229,307.2488,4495.0
2023-08-29 15:35:00,317.19,317.52,317.17,317.25,4132.0,307.2101,307.5297,307.1907,307.2682,4132.0
2023-08-29 15:40:00,317.31,317.49,317.25,317.38,1764.0,307.3263,307.5007,307.2682,307.3941,1764.0
2023-08-29 15:45:00,317.42,317.53,317.11,317.21,6816.0,307.4329,307.5394,307.1326,307.2295,6816.0
2023-08-29 15:50:00,317.19,317.41,316.77,317.13,37068.0,307.2101,307.4232,306.8033,307.152,37068.0
2023-08-29 15:55:00,316.98,317.37,316.9,317.22,62387.0,307.0067,307.3844,306.9292,307.2392,62387.0
2023-08-30 09:30:00,312.0,312.72,307.88,308.53,48648.0,302.1834,302.8807,298.193,298.8226,48648.0
2023-08-30 09:35:00,308.53,309.2,307.5,309.0,31159.0,298.8226,299.4715,297.825,299.2778,31159.0
2023-08-30 09:40:00,308.83,310.42,308.26,310.0,24843.0,299.1131,300.6531,298.5611,300.2463,24843.0
2023-08-30 09:45:00,310.02,310.13,309.75,310.09,4766.0,300.2657,300.3722,300.0042,300.3335,4766.0
2023-08-30 09:50:00,310.11,310.54,309.87,310.39,9279.0,300.3529,300.7693,300.1204,300.6241,9279.0
2023-08-30 09:55:00,310.38,311.67,310.27,311.67,6841.0,300.6144,301.8638,300.5078,301.8638,6841.0
2023-08-30 10:00:00,312.13,312.13,311.3,311.68,2360.0,302.3093,302.3093,301.5054,301.8735,2360.0
2023-08-30 10:05:00,311.51,312.17,311.44,311.98,3829.0,301.7088,302.348,301.641,302.164,3829.0
2023-08-30 10:10:00,311.86,312.23,310.6,310.85,10877.0,302.0478,302.4062,300.8274,301.0696,10877.0
2023-08-30 10:15:00,310.85,310.88,309.49,309.94,5820.0,301.0696,301.0986,299.7524,300.1882,5820.0
2023-08-30 10:20:00,309.63,309.89,308.7,308.7,3994.0,299.888,300.1398,298.9872,298.9872,3994.0
2023-08-30 10:25:00,308.55,308.59,307.53,308.13,8649.0,298.8419,298.8807,297.854,298.4352,8649.0
2023-08-30 10:30:00,307.97,308.59,307.9,308.59,6655.0,298.2802,298.8807,298.2124,298.8807,6655.0
2023-08-30 10:35:00,308.73,309.41,308.46,309.28,8397.0,299.0163,299.6749,298.7548,299.549,8397.0
2023-08-30 10:40:00,309.08,309.76,308.8,309.69,8242.0,299.3553,300.0139,299.0841,299.9461,8242.0
2023-08-30 10:45:00,309.72,309.87,309.1,309.11,8837.0,299.9751,300.1204,299.3746,299.3843,8837.0
2023-08-30 10:50:00,309.1,309.21,308.5,308.8,3915.0,299.3746,299.4812,298.7935,299.0841,3915.0
2023-08-30 10:55:00,308.55,309.01,308.51,308.76,3877.0,298.8419,299.2875,298.8032,299.0453,3877.0
2023-08-30 11:00:00,309.12,309.66,309.03,309.46,6232.0,299.394,299.917,299.3068,299.7233,6232.0
2023-08-30 11:05:00,309.5,309.63,309.18,309.38,3367.0,299.7621,299.888,299.4521,299.6458,3367.0
2023-08-30 11:10:00,309.76,309.77,309.53,309.68,1660.0,300.0139,300.0236,299.7911,299.9364,1660.0
2023-08-30 11:15:00,309.59,309.59,309.12,309.22,2425.0,299.8492,299.8492,299.394,299.4909,2425.0
2023-08-30 11:20:00,309.22,309.22,308.69,308.86,2900.0,299.4909,299.4909,298.9775,299.1422,2900.0
2023-08-30 11:25:00,308.67,308.87,308.53,308.86,3465.0,298.9582,299.1519,298.8226,299.1422,3465.0
2023-08-30 11:30:00,308.75,308.75,308.33,308.46,7827.0,299.0357,299.0357,298.6289,298.7548,7827.0
2023-08-30 11:35:00,308.36,309.13,308.36,309.02,12474.0,298.6579,299.4037,298.6579,299.2972,12474.0
2023-08-30 11:40:00,308.98,309.18,308.9,308.9,1140.0,299.2584,299.4521,299.1809,299.1809,1140.0
2023-08-30 11:45:00,308.76,308.76,308.22,308.47,4028.0,299.0453,299.0453,298.5223,298.7645,4028.0
2023-08-30 11:50:00,308.47,308.6,308.23,308.23,3725.0,298.7645,298.8904,298.532,298.532,3725.0
2023-08-30 11:55:00,308.35,308.35,308.06,308.26,2636.0,298.6482,298.6482,298.3674,298.5611,2636.0
2023-08-30 12:00:00,308.24,308.28,307.88,308.17,5256.0,298.5417,298.5804,298.193,298.4739,5256.0
2023-08-30 12:05:00,308.16,308.26,308.03,308.16,3599.0,298.4642,298.5611,298.3383,298.4642,3599.0
2023-08-30 12:10:00,308.18,308.2,307.81,308.03,7008.0,298.4836,298.503,298.1252,298.3383,7008.0
2023-08-30 12:15:00,308.15,308.6,308.05,308.42,7657.0,298.4545,298.8904,298.3577,298.716,7657.0
2023-08-30 12:20:00,308.31,308.47,308.07,308.47,3524.0,298.6095,298.7645,298.377,298.7645,3524.0
2023-08-30 12:25:00,308.5,308.69,308.46,308.53,3067.0,298.7935,298.9775,298.7548,298.8226,3067.0
2023-08-30 12:30:00,308.53,308.71,308.53,308.58,2531.0,298.8226,298.9969,298.8226,298.871,2531.0
2023-08-30 12:35:00,308.59,308.69,308.41,308.44,6409.0,298.8807,298.9775,298.7064,298.7354,6409.0
2023-08-30 12:40:00,308.55,308.71,308.51,308.65,559.0,298.8419,298.9969,298.8032,298.9388,559.0
2023-08-30 12:45:00,308.68,308.7,308.31,308.41,4422.0,298.9679,298.9872,298.6095,298.7064,4422.0
2023-08-30 12:50:00,308.42,308.42,307.91,307.91,2125.0,298.716,298.716,298.2221,298.2221,2125.0
2023-08-30 12:55:00,307.92,308.25,307.92,308.25,2394.0,298.2318,298.5514,298.2318,298.5514,2394.0
2023-08-30 13:00:00,308.2,308.2,308.02,308.13,2382.0,298.503,298.503,298.3286,298.4352,2382.0
2023-08-30 13:05:00,308.1,308.38,308.0,308.21,3974.0,298.4061,298.6773,298.3093,298.5126,3974.0
2023-08-30 13:10:00,308.22,308.22,308.21,308.22,100.0,298.5223,298.5223,298.5126,298.5223,100.0
2023-08-30 13:15:00,308.22,308.34,308.0,308.34,900.0,298.5223,298.6386,298.3093,298.6386,900.0
2023-08-30 13:20:00,308.2,308.31,307.95,308.02,2399.0,298.503,298.6095,298.2608,298.3286,2399.0
2023-08-30 13:25:00,307.98,308.03,307.6,308.01,19519.0,298.2899,298.3383,297.9218,298.3189,19519.0
2023-08-30 13:30:00,307.95,308.07,307.69,307.96,2116.0,298.2608,298.377,298.009,298.2705,2116.0
2023-08-30 13:35:00,307.79,307.96,307.62,307.63,1950.0,298.1059,298.2705,297.9412,297.9509,1950.0
2023-08-30 13:40:00,307.74,308.06,307.72,308.0,2732.0,298.0574,298.3674,298.0381,298.3093,2732.0
2023-08-30 13:45:00,308.05,308.07,307.51,307.63,5181.0,298.3577,298.377,297.8347,297.9509,5181.0
2023-08-30 13:50:00,307.52,307.52,307.0,307.14,9627.0,297.8444,297.8444,297.3407,297.4763,9627.0
2023-08-30 13:55:00,307.13,307.13,306.62,307.07,10836.0,297.4666,297.4666,296.9727,297.4085,10836.0
2023-08-30 14:00:00,307.1,307.1,306.51,306.66,1100.0,297.4376,297.4376,296.8661,297.0114,1100.0
2023-08-30 14:05:00,306.51,306.99,306.51,306.95,5252.0,296.8661,297.331,296.8661,297.2923,5252.0
2023-08-30 14:10:00,306.98,307.16,306.78,306.91,2528.0,297.3213,297.4957,297.1276,297.2535,2528.0
2023-08-30 14:15:00,307.07,307.16,306.69,306.95,11162.0,297.4085,297.4957,297.0405,297.2923,11162.0
2023-08-30 14:20:00,306.96,307.04,306.95,307.04,1467.0,297.302,297.3795,297.2923,297.3795,1467.0
2023-08-30 14:25:00,307.0,307.0,306.35,306.52,4372.0,297.3407,297.3407,296.7112,296.8758,4372.0
2023-08-30 14:30:00,306.65,307.12,306.55,306.96,18063.0,297.0017,297.4569,296.9049,297.302,18063.0
2023-08-30 14:35:00,307.06,307.52,307.02,307.4,9105.0,297.3988,297.8444,297.3601,297.7281,9105.0
2023-08-30 14:40:00,307.25,308.04,307.03,308.0,14892.0,297.5828,298.348,297.3698,298.3093,14892.0
2023-08-30 14:45:00,308.0,308.46,307.95,308.11,4179.0,298.3093,298.7548,298.2608,298.4158,4179.0
2023-08-30 14:50:00,308.06,308.15,307.94,308.12,1600.0,298.3674,298.4545,298.2511,298.4255,1600.0
2023-08-30 14:55:00,308.17,308.45,308.06,308.39,3136.0,298.4739,298.7451,298.3674,298.687,3136.0
2023-08-30 15:00:00,308.35,308.73,308.35,308.51,3330.0,298.6482,299.0163,298.6482,298.8032,3330.0
2023-08-30 15:05:00,308.59,308.9,308.59,308.9,3709.0,298.8807,299.1809,298.8807,299.1809,3709.0
2023-08-30 15:10:00,308.96,309.42,308.87,309.4,8327.0,299.239,299.6846,299.1519,299.6652,8327.0
2023-08-30 15:15:00,309.4,309.47,308.76,308.77,3199.0,299.6652,299.733,299.0453,299.055,3199.0
2023-08-30 15:20:00,308.94,308.94,308.54,308.81,3518.0,299.2197,299.2197,298.8323,299.0938,3518.0
2023-08-30 15:25:00,308.69,308.69,308.0,308.0,5703.0,298.9775,298.9775,298.3093,298.3093,5703.0
2023-08-30 15:30:00,308.09,308.25,307.85,308.25,8475.0,298.3964,298.5514,298.164,298.5514,8475.0
2023-08-30 15:35:00,308.1,308.96,308.1,308.78,12306.0,298.4061,299.239,298.4061,299.0647,12306.0
2023-08-30 15:40:00,308.78,309.04,308.72,309.0,7905.0,299.0647,299.3165,299.0066,299.2778,7905.0
2023-08-30 15:45:00,309.0,309.48,308.97,309.08,16103.0,299.2778,299.7427,299.2487,299.3553,16103.0
2023-08-30 15:50:00,309.04,309.98,309.02,309.9,60406.0,299.3165,300.227,299.2972,300.1495,60406.0
2023-08-30 15:55:00,309.9,310.16,309.52,309.57,53029.0,300.1495,300.4013,299.7814,299.8299,53029.0
2023-08-31 09:30:00,310.42,310.42,308.86,309.97,14131.0,300.6531,300.6531,299.1422,300.2173,14131.0
2023-08-31 09:35:00,310.44,310.87,310.07,310.07,1540.0,300.6725,301.089,300.3141,300.3141,1540.0
2023-08-31 09:40:00,310.25,310.25,309.78,309.93,2508.0,300.4885,300.4885,300.0332,300.1785,2508.0
2023-08-31 09:45:00,310.03,310.31,309.29,310.02,3739.0,300.2754,300.5466,299.5587,300.2657,3739.0
2023-08-31 09:50:00,310.18,312.0,310.06,312.0,4265.0,300.4207,302.1834,300.3044,302.1834,4265.0
2023-08-31 09:55:00,312.16,312.44,311.85,312.28,5628.0,302.3384,302.6096,302.0381,302.4546,5628.0
2023-08-31 10:00:00,312.66,312.66,312.15,312.41,3982.0,302.8226,302.8226,302.3287,302.5805,3982.0
2023-08-31 10:05:00,312.43,312.64,311.68,311.75,2688.0,302.5999,302.8033,301.8735,301.9413,2688.0
2023-08-31 10:10:00,311.63,312.29,311.5,312.01,3639.0,301.825,302.4643,301.6991,302.1931,3639.0
2023-08-31 10:15:00,311.9,312.23,311.82,311.85,1325.0,302.0865,302.4062,302.0091,302.0381,1325.0
2023-08-31 10:20:00,311.7,311.88,311.48,311.75,1100.0,301.8928,302.0672,301.6798,301.9413,1100.0
2023-08-31 10:25:00,311.52,312.25,311.51,312.0,2369.0,301.7185,302.4255,301.7088,302.1834,2369.0
2023-08-31 10:30:00,311.62,312.0,311.62,312.0,300.0,301.8154,302.1834,301.8154,302.1834,300.0
2023-08-31 10:35:00,311.85,312.2,311.75,312.0,4739.0,302.0381,302.3771,301.9413,302.1834,4739.0
2023-08-31 10:40:00,311.81,311.89,311.36,311.45,900.0,301.9994,302.0769,301.5635,301.6507,900.0
2023-08-31 10:45:00,311.41,311.55,311.26,311.51,2100.0,301.612,301.7476,301.4667,301.7088,2100.0
2023-08-31 10:50:00,311.62,311.62,311.06,311.36,3925.0,301.8154,301.8154,301.273,301.5635,3925.0
2023-08-31 10:55:00,311.22,311.32,310.86,311.27,1600.0,301.4279,301.5248,301.0793,301.4764,1600.0
2023-08-31 11:00:00,311.17,311.45,310.96,310.96,1486.0,301.3795,301.6507,301.1761,301.1761,1486.0
2023-08-31 11:05:00,310.82,311.24,310.82,311.07,901.0,301.0405,301.4473,301.0405,301.2827,901.0
2023-08-31 11:10:00,311.25,311.36,311.15,311.2,2932.0,301.457,301.5635,301.3601,301.4086,2932.0
2023-08-31 11:15:00,311.07,311.55,311.02,311.29,1611.0,301.2827,301.7476,301.2342,301.4957,1611.0
2023-08-31 11:20:00,311.36,311.68,311.12,311.68,5600.0,301.5635,301.8735,301.3311,301.8735,5600.0
2023-08-31 11:25:00,311.7,311.9,311.5,311.79,2543.0,301.8928,302.0865,301.6991,301.98,2543.0
2023-08-31 11:30:00,311.68,311.68,311.4,311.41,1500.0,301.8735,301.8735,301.6023,301.612,1500.0
2023-08-31 11:35:00,311.34,311.57,311.34,311.42,4644.0,301.5442,301.7669,301.5442,301.6216,4644.0
2023-08-31 11:40:00,311.42,311.84,311.36,311.41,4225.0,301.6216,302.0284,301.5635,301.612,4225.0
2023-08-31 11:45:00,311.38,311.66,311.12,311.5,4504.0,301.5829,301.8541,301.3311,301.6991,4504.0
2023-08-31 11:50:00,312.08,312.09,311.94,312.06,823.0,302.2609,302.2706,302.1253,302.2415,823.0
2023-08-31 11:55:00,312.02,312.24,311.9,312.24,3562.0,302.2028,302.4158,302.0865,302.4158,3562.0
2023-08-31 12:00:00,312.16,312.24,311.65,311.65,16946.0,302.3384,302.4158,301.8444,301.8444,16946.0
2023-08-31 12:05:00,311.66,312.16,311.65,312.16,2061.0,301.8541,302.3384,301.8444,302.3384,2061.0
2023-08-31 12:10:00,312.16,312.31,311.93,311.94,2005.0,302.3384,302.4836,302.1156,302.1253,2005.0
2023-08-31 12:15:00,311.94,312.53,311.69,312.53,4670.0,302.1253,302.6967,301.8832,302.6967,4670.0
2023-08-31 12:20:00,312.48,312.48,312.19,312.3,954.0,302.6483,302.6483,302.3674,302.474,954.0
2023-08-31 12:25:00,312.35,312.35,312.24,312.35,400.0,302.5224,302.5224,302.4158,302.5224,400.0
2023-08-31 12:30:00,312.25,312.26,311.98,312.06,1004.0,302.4255,302.4352,302.164,302.2415,1004.0
2023-08-31 12:35:00,312.1,312.26,312.07,312.23,607.0,302.2803,302.4352,302.2512,302.4062,607.0
2023-08-31 12:40:00,312.29,312.37,312.24,312.35,864.0,302.4643,302.5418,302.4158,302.5224,864.0
2023-08-31 12:45:00,312.29,312.29,312.03,312.12,1631.0,302.4643,302.4643,302.2125,302.2996,1631.0
2023-08-31 12:50:00,312.34,312.53,312.33,312.53,2680.0,302.5127,302.6967,302.503,302.6967,2680.0
2023-08-31 12:55:00,312.53,312.78,312.5,312.6,7778.0,302.6967,302.9389,302.6677,302.7645,7778.0
2023-08-31 13:00:00,312.53,312.57,311.86,311.86,2996.0,302.6967,302.7355,302.0478,302.0478,2996.0
2023-08-31 13:05:00,311.73,311.93,311.73,311.91,800.0,301.9219,302.1156,301.9219,302.0962,800.0
2023-08-31 13:10:00,311.91,311.91,311.82,311.87,600.0,302.0962,302.0962,302.0091,302.0575,600.0
2023-08-31 13:15:00,311.84,312.01,311.79,312.01,3783.0,302.0284,302.1931,301.98,302.1931,3783.0
2023-08-31 13:20:00,312.0,312.2,311.9,312.14,1471.0,302.1834,302.3771,302.0865,302.319,1471.0
2023-08-31 13:25:00,312.21,312.54,312.21,312.54,3553.0,302.3868,302.7064,302.3868,302.7064,3553.0
2023-08-31 13:30:00,312.71,312.73,312.68,312.72,400.0,302.8711,302.8904,302.842,302.8807,400.0
2023-08-31 13:35:00,312.78,312.85,312.4,312.5,2390.0,302.9389,303.0067,302.5708,302.6677,2390.0
2023-08-31 13:40:00,312.55,312.55,312.4,312.4,300.0,302.7161,302.7161,302.5708,302.5708,300.0
2023-08-31 13:45:00,312.4,312.47,312.34,312.34,630.0,302.5708,302.6386,302.5127,302.5127,630.0
2023-08-31 13:50:00,312.45,312.59,312.35,312.44,900.0,302.6192,302.7548,302.5224,302.6096,900.0
2023-08-31 13:55:00,312.61,312.66,312.4,312.44,1612.0,302.7742,302.8226,302.5708,302.6096,1612.0
2023-08-31 14:00:00,312.49,312.95,312.49,312.95,1000.0,302.658,303.1035,302.658,303.1035,1000.0
2023-08-31 14:05:00,313.0,313.03,312.8,312.89,2316.0,303.1519,303.181,302.9582,303.0454,2316.0
2023-08-31 14:10:00,312.84,312.85,312.74,312.85,561.0,302.997,303.0067,302.9001,303.0067,561.0
2023-08-31 14:15:00,312.84,313.39,312.84,313.33,5147.0,302.997,303.5297,302.997,303.4716,5147.0
2023-08-31 14:20:00,313.32,313.83,313.23,313.82,2100.0,303.4619,303.9558,303.3747,303.9461,2100.0
2023-08-31 14:25:00,313.82,313.88,313.71,313.8,2214.0,303.9461,304.0042,303.8396,303.9268,2214.0
2023-08-31 14:30:00,313.73,313.8,313.61,313.73,2980.0,303.859,303.9268,303.7427,303.859,2980.0
2023-08-31 14:35:00,313.73,313.73,313.02,313.15,3865.0,303.859,303.859,303.1713,303.2972,3865.0
2023-08-31 14:40:00,313.17,313.17,312.73,312.78,2500.0,303.3166,303.3166,302.8904,302.9389,2500.0
2023-08-31 14:45:00,312.8,313.16,312.78,313.05,2347.0,302.9582,303.3069,302.9389,303.2004,2347.0
2023-08-31 14:50:00,312.94,313.05,312.7,312.87,2500.0,303.0938,303.2004,302.8614,303.026,2500.0
2023-08-31 14:55:00,312.81,313.0,312.72,312.99,2707.0,302.9679,303.1519,302.8807,303.1422,2707.0
2023-08-31 15:00:00,312.93,313.1,312.84,312.84,6499.0,303.0841,303.2488,302.997,302.997,6499.0
2023-08-31 15:05:00,312.76,313.1,312.76,312.95,1735.0,302.9195,303.2488,302.9195,303.1035,1735.0
2023-08-31 15:10:00,313.12,313.12,312.87,312.94,9670.0,303.2682,303.2682,303.026,303.0938,9670.0
2023-08-31 15:15:00,312.97,312.99,312.89,312.96,5009.0,303.1229,303.1422,303.0454,303.1132,5009.0
2023-08-31 15:20:00,313.05,313.33,312.83,312.84,3952.0,303.2004,303.4716,302.9873,302.997,3952.0
2023-08-31 15:25:00,312.85,313.07,312.55,312.67,2100.0,303.0067,303.2197,302.7161,302.8323,2100.0
2023-08-31 15:30:00,312.55,312.62,312.06,312.06,5269.0,302.7161,302.7839,302.2415,302.2415,5269.0
2023-08-31 15:35:00,312.09,312.5,311.9,312.5,7651.0,302.2706,302.6677,302.0865,302.6677,7651.0
2023-08-31 15:40:00,312.55,313.06,312.3,312.45,22941.0,302.7161,303.21,302.474,302.6192,22941.0
2023-08-31 15:45:00,312.45,312.7,312.28,312.35,12002.0,302.6192,302.8614,302.4546,302.5224,12002.0
2023-08-31 15:50:00,312.43,312.49,311.91,312.25,14659.0,302.5999,302.658,302.0962,302.4255,14659.0
2023-08-31 15:55:00,312.32,312.85,312.13,312.18,57007.0,302.4933,303.0067,302.3093,302.3577,57007.0
2023-09-01 09:30:00,313.93,314.43,313.11,313.66,8155.0,304.0527,304.5369,303.2585,303.7912,8155.0
2023-09-01 09:35:00,313.51,313.51,312.54,312.65,2700.0,303.6459,303.6459,302.7064,302.8129,2700.0
2023-09-01 09:40:00,312.28,313.28,311.9,313.07,15196.0,302.4546,303.4231,302.0865,303.2197,15196.0
2023-09-01 09:45:00,313.07,313.08,311.43,311.76,59907.0,303.2197,303.2294,301.6313,301.9509,59907.0
2023-09-01 09:50:00,311.82,312.26,311.64,312.21,16577.0,302.0091,302.4352,301.8347,302.3868,16577.0
2023-09-01 09:55:00,312.33,313.31,312.33,313.22,4179.0,302.503,303.4522,302.503,303.365,4179.0
2023-09-01 10:00:00,312.92,313.39,312.36,313.38,4398.0,303.0745,303.5297,302.5321,303.52,4398.0
2023-09-01 10:05:00,313.2,313.37,312.67,313.14,10226.0,303.3456,303.5103,302.8323,303.2875,10226.0
2023-09-01 10:10:00,313.31,313.5,313.1,313.21,7290.0,303.4522,303.6362,303.2488,303.3553,7290.0
2023-09-01 10:15:00,313.22,313.23,312.68,312.73,8625.0,303.365,303.3747,302.842,302.8904,8625.0
2023-09-01 10:20:00,312.55,312.55,312.03,312.37,7510.0,302.7161,302.7161,302.2125,302.5418,7510.0
2023-09-01 10:25:00,312.37,312.79,312.26,312.75,10043.0,302.5418,302.9485,302.4352,302.9098,10043.0
2023-09-01 10:30:00,312.71,312.71,311.76,312.05,6845.0,302.8711,302.8711,301.9509,302.2318,6845.0
2023-09-01 10:35:00,312.21,312.27,311.73,312.19,7920.0,302.3868,302.4449,301.9219,302.3674,7920.0
2023-09-01 10:40:00,311.97,312.03,311.67,311.9,5257.0,302.1543,302.2125,301.8638,302.0865,5257.0
2023-09-01 10:45:00,312.05,312.25,311.84,311.92,3032.0,302.2318,302.4255,302.0284,302.1059,3032.0
2023-09-01 10:50:00,311.91,312.44,311.69,312.38,16228.0,302.0962,302.6096,301.8832,302.5514,16228.0
2023-09-01 10:55:00,312.36,312.36,311.51,311.84,4015.0,302.5321,302.5321,301.7088,302.0284,4015.0
2023-09-01 11:00:00,311.85,312.0,311.04,311.19,6084.0,302.0381,302.1834,301.2536,301.3989,6084.0
2023-09-01 11:05:00,311.23,311.23,310.88,311.0,1984.0,301.4376,301.4376,301.0986,301.2149,1984.0
2023-09-01 11:10:00,310.79,311.64,310.44,311.63,3045.0,301.0115,301.8347,300.6725,301.825,3045.0
2023-09-01 11:15:00,311.68,312.07,311.63,311.77,3517.0,301.8735,302.2512,301.825,301.9606,3517.0
2023-09-01 11:20:00,311.7,311.94,311.5,311.84,3304.0,301.8928,302.1253,301.6991,302.0284,3304.0
2023-09-01 11:25:00,311.86,312.09,311.83,311.83,1954.0,302.0478,302.2706,302.0187,302.0187,1954.0
2023-09-01 11:30:00,311.83,312.01,311.71,311.83,2422.0,302.0187,302.1931,301.9025,302.0187,2422.0
2023-09-01 11:35:00,311.51,311.64,311.32,311.61,1845.0,301.7088,301.8347,301.5248,301.8057,1845.0
2023-09-01 11:40:00,311.61,311.86,311.6,311.75,7700.0,301.8057,302.0478,301.796,301.9413,7700.0
2023-09-01 11:45:00,311.75,311.75,311.35,311.35,4702.0,301.9413,301.9413,301.5538,301.5538,4702.0
2023-09-01 11:50:00,311.37,311.37,310.94,310.98,5214.0,301.5732,301.5732,301.1567,301.1955,5214.0
2023-09-01 11:55:00,311.03,311.64,311.02,311.54,1170.0,301.2439,301.8347,301.2342,301.7379,1170.0
2023-09-01 12:00:00,311.7,311.92,311.48,311.92,4615.0,301.8928,302.1059,301.6798,302.1059,4615.0
2023-09-01 12:05:00,311.9,312.18,311.6,312.18,3170.0,302.0865,302.3577,301.796,302.3577,3170.0
2023-09-01 12:10:00,312.21,312.36,312.2,312.35,1650.0,302.3868,302.5321,302.3771,302.5224,1650.0
2023-09-01 12:15:00,312.44,312.56,312.32,312.32,1000.0,302.6096,302.7258,302.4933,302.4933,1000.0
2023-09-01 12:20:00,312.42,312.68,312.39,312.68,5081.0,302.5902,302.842,302.5611,302.842,5081.0
2023-09-01 12:25:00,312.97,313.27,312.42,312.43,9076.0,303.1229,303.4134,302.5902,302.5999,9076.0
2023-09-01 12:30:00,312.42,312.68,312.42,312.65,801.0,302.5902,302.842,302.5902,302.8129,801.0
2023-09-01 12:35:00,312.5,312.64,312.36,312.62,8122.0,302.6677,302.8033,302.5321,302.7839,8122.0
2023-09-01 12:40:00,312.62,312.71,312.31,312.41,10258.0,302.7839,302.8711,302.4836,302.5805,10258.0
2023-09-01 12:45:00,312.53,312.75,312.5,312.75,3059.0,302.6967,302.9098,302.6677,302.9098,3059.0
2023-09-01 12:50:00,313.17,313.21,313.17,313.19,600.0,303.3166,303.3553,303.3166,303.336,600.0
2023-09-01 12:55:00,313.18,313.19,312.89,312.95,3414.0,303.3263,303.336,303.0454,303.1035,3414.0
2023-09-01 13:00:00,313.02,313.02,312.64,312.75,1500.0,303.1713,303.1713,302.8033,302.9098,1500.0
2023-09-01 13:05:00,312.86,313.01,312.54,312.55,2452.0,303.0163,303.1616,302.7064,302.7161,2452.0
2023-09-01 13:10:00,312.64,312.73,312.48,312.73,600.0,302.8033,302.8904,302.6483,302.8904,600.0
2023-09-01 13:15:00,312.64,312.87,312.63,312.87,3903.0,302.8033,303.026,302.7936,303.026,3903.0
2023-09-01 13:20:00,312.87,313.0,312.86,312.9,2300.0,303.026,303.1519,303.0163,303.0551,2300.0
2023-09-01 13:25:00,312.79,313.0,312.62,312.95,5035.0,302.9485,303.1519,302.7839,303.1035,5035.0
2023-09-01 13:30:00,313.05,313.05,312.56,312.56,1992.0,303.2004,303.2004,302.7258,302.7258,1992.0
2023-09-01 13:35:00,312.41,312.75,312.31,312.75,3108.0,302.5805,302.9098,302.4836,302.9098,3108.0
2023-09-01 13:40:00,312.74,312.84,312.45,312.45,1643.0,302.9001,302.997,302.6192,302.6192,1643.0
2023-09-01 13:45:00,312.47,312.57,312.3,312.3,700.0,302.6386,302.7355,302.474,302.474,700.0
2023-09-01 13:50:00,312.28,312.31,311.97,312.31,4195.0,302.4546,302.4836,302.1543,302.4836,4195.0
2023-09-01 13:55:00,312.31,312.87,312.31,312.86,1235.0,302.4836,303.026,302.4836,303.0163,1235.0
2023-09-01 14:00:00,312.86,313.04,312.7,313.04,2112.0,303.0163,303.1907,302.8614,303.1907,2112.0
2023-09-01 14:05:00,312.97,313.42,312.96,313.42,8231.0,303.1229,303.5587,303.1132,303.5587,8231.0
2023-09-01 14:10:00,313.42,313.63,313.08,313.12,8331.0,303.5587,303.7621,303.2294,303.2682,8331.0
2023-09-01 14:15:00,313.07,313.08,313.07,313.07,200.0,303.2197,303.2294,303.2197,303.2197,200.0
2023-09-01 14:20:00,313.02,313.16,312.63,312.7,2954.0,303.1713,303.3069,302.7936,302.8614,2954.0
2023-09-01 14:25:00,312.68,312.72,312.36,312.72,1802.0,302.842,302.8807,302.5321,302.8807,1802.0
2023-09-01 14:30:00,312.74,312.8,312.45,312.45,2562.0,302.9001,302.9582,302.6192,302.6192,2562.0
2023-09-01 14:35:00,312.38,312.66,312.38,312.65,2024.0,302.5514,302.8226,302.5514,302.8129,2024.0
2023-09-01 14:40:00,312.62,312.82,312.53,312.63,7426.0,302.7839,302.9776,302.6967,302.7936,7426.0
2023-09-01 14:45:00,312.67,312.78,312.63,312.78,800.0,302.8323,302.9389,302.7936,302.9389,800.0
2023-09-01 14:50:00,312.82,313.11,312.76,313.11,1700.0,302.9776,303.2585,302.9195,303.2585,1700.0
2023-09-01 14:55:00,313.26,313.26,313.05,313.1,3436.0,303.4038,303.4038,303.2004,303.2488,3436.0
2023-09-01 15:00:00,313.13,313.29,312.98,313.17,4866.0,303.2778,303.4328,303.1326,303.3166,4866.0
2023-09-01 15:05:00,313.2,313.68,313.11,313.67,2680.0,303.3456,303.8105,303.2585,303.8009,2680.0
2023-09-01 15:10:00,313.77,313.84,313.55,313.84,4080.0,303.8977,303.9655,303.6846,303.9655,4080.0
2023-09-01 15:15:00,313.91,313.91,313.53,313.61,4550.0,304.0333,304.0333,303.6653,303.7427,4550.0
2023-09-01 15:20:00,313.68,313.93,313.61,313.93,2270.0,303.8105,304.0527,303.7427,304.0527,2270.0
2023-09-01 15:25:00,314.01,314.05,313.85,313.95,10300.0,304.1302,304.1689,303.9752,304.072,10300.0
2023-09-01 15:30:00,313.95,314.11,313.69,313.77,7704.0,304.072,304.227,303.8202,303.8977,7704.0
2023-09-01 15:35:00,313.74,313.82,313.54,313.81,5619.0,303.8687,303.9461,303.6749,303.9364,5619.0
2023-09-01 15:40:00,314.07,314.19,313.97,314.13,5049.0,304.1883,304.3045,304.0914,304.2464,5049.0
2023-09-01 15:45:00,314.13,314.33,313.98,314.16,12561.0,304.2464,304.4401,304.1011,304.2754,12561.0
2023-09-01 15:50:00,314.15,314.72,313.91,314.64,28117.0,304.2658,304.8178,304.0333,304.7403,28117.0
2023-09-01 15:55:00,314.64,314.81,313.93,314.04,59043.0,304.7403,304.905,304.0527,304.1592,59043.0
2023-09-05 09:30:00,313.92,313.92,312.66,312.66,10246.0,304.043,304.043,302.8226,302.8226,10246.0
2023-09-05 09:35:00,312.74,312.74,311.54,312.09,2771.0,302.9001,302.9001,301.7379,302.2706,2771.0
2023-09-05 09:40:00,312.06,312.39,311.48,311.48,1743.0,302.2415,302.5611,301.6798,301.6798,1743.0
2023-09-05 09:45:00,311.85,311.85,310.22,310.5,6221.0,302.0381,302.0381,300.4594,300.7306,6221.0
2023-09-05 09:50:00,310.23,310.96,310.01,310.15,32964.0,300.4691,301.1761,300.256,300.3916,32964.0
2023-09-05 09:55:00,310.2,310.78,310.15,310.63,2917.0,300.44,301.0018,300.3916,300.8565,2917.0
2023-09-05 10:00:00,310.39,310.41,309.72,309.74,1382.0,300.6241,300.6434,299.9751,299.9945,1382.0
2023-09-05 10:05:00,310.0,310.28,309.55,309.57,2046.0,300.2463,300.5175,299.8105,299.8299,2046.0
2023-09-05 10:10:00,309.51,310.08,309.49,309.75,3793.0,299.7717,300.3238,299.7524,300.0042,3793.0
2023-09-05 10:15:00,309.52,309.52,308.96,309.03,2578.0,299.7814,299.7814,299.239,299.3068,2578.0
2023-09-05 10:20:00,309.28,309.45,309.28,309.45,1106.0,299.549,299.7136,299.549,299.7136,1106.0
2023-09-05 10:25:00,309.37,309.37,308.6,308.6,1450.0,299.6361,299.6361,298.8904,298.8904,1450.0
2023-09-05 10:30:00,308.62,308.62,307.74,307.98,3200.0,298.9097,298.9097,298.0574,298.2899,3200.0
2023-09-05 10:35:00,307.94,307.94,306.94,307.35,3225.0,298.2511,298.2511,297.2826,297.6797,3225.0
2023-09-05 10:40:00,307.36,307.7,307.06,307.66,2650.0,297.6894,298.0187,297.3988,297.9799,2650.0
2023-09-05 10:45:00,307.66,308.52,307.21,308.47,6023.0,297.9799,298.8129,297.5441,298.7645,6023.0
2023-09-05 10:50:00,308.52,308.68,308.48,308.59,600.0,298.8129,298.9679,298.7741,298.8807,600.0
2023-09-05 10:55:00,308.71,308.83,308.22,308.23,2804.0,298.9969,299.1131,298.5223,298.532,2804.0
2023-09-05 11:00:00,308.32,308.78,308.12,308.53,5596.0,298.6192,299.0647,298.4255,298.8226,5596.0
2023-09-05 11:05:00,308.54,308.93,308.52,308.52,2264.0,298.8323,299.21,298.8129,298.8129,2264.0
2023-09-05 11:10:00,308.66,308.75,308.22,308.44,3298.0,298.9485,299.0357,298.5223,298.7354,3298.0
2023-09-05 11:15:00,308.64,308.81,308.4,308.57,2000.0,298.9291,299.0938,298.6967,298.8613,2000.0
2023-09-05 11:20:00,308.56,308.73,308.44,308.44,1000.0,298.8516,299.0163,298.7354,298.7354,1000.0
2023-09-05 11:25:00,308.81,308.81,307.98,307.99,2280.0,299.0938,299.0938,298.2899,298.2996,2280.0
2023-09-05 11:30:00,308.02,308.19,308.0,308.14,700.0,298.3286,298.4933,298.3093,298.4448,700.0
2023-09-05 11:35:00,308.07,308.11,307.9,308.03,2676.0,298.377,298.4158,298.2124,298.3383,2676.0
2023-09-05 11:40:00,308.23,308.23,308.07,308.23,2999.0,298.532,298.532,298.377,298.532,2999.0
2023-09-05 11:45:00,308.23,308.62,308.13,308.44,2677.0,298.532,298.9097,298.4352,298.7354,2677.0
2023-09-05 11:50:00,308.3,308.46,308.28,308.46,642.0,298.5998,298.7548,298.5804,298.7548,642.0
2023-09-05 11:55:00,308.5,309.01,308.4,308.87,1897.0,298.7935,299.2875,298.6967,299.1519,1897.0
2023-09-05 12:00:00,309.2,309.31,308.93,308.93,2892.0,299.4715,299.578,299.21,299.21,2892.0
2023-09-05 12:05:00,308.8,308.8,308.58,308.58,1200.0,299.0841,299.0841,298.871,298.871,1200.0
2023-09-05 12:10:00,308.69,308.97,308.47,308.61,3552.0,298.9775,299.2487,298.7645,298.9001,3552.0
2023-09-05 12:15:00,308.65,308.65,308.45,308.56,2910.0,298.9388,298.9388,298.7451,298.8516,2910.0
2023-09-05 12:20:00,308.47,308.47,307.59,307.59,4159.0,298.7645,298.7645,297.9122,297.9122,4159.0
2023-09-05 12:25:00,307.69,307.72,307.59,307.7,1300.0,298.009,298.0381,297.9122,298.0187,1300.0
2023-09-05 12:30:00,307.55,307.74,307.39,307.43,1800.0,297.8734,298.0574,297.7184,297.7572,1800.0
2023-09-05 12:35:00,307.45,307.6,307.45,307.6,1262.0,297.7766,297.9218,297.7766,297.9218,1262.0
2023-09-05 12:40:00,307.63,307.75,307.62,307.63,900.0,297.9509,298.0671,297.9412,297.9509,900.0
2023-09-05 12:45:00,307.72,308.29,307.71,308.24,3935.0,298.0381,298.5901,298.0284,298.5417,3935.0
2023-09-05 12:50:00,308.1,308.46,308.08,308.32,2277.0,298.4061,298.7548,298.3867,298.6192,2277.0
2023-09-05 12:55:00,308.17,308.39,308.02,308.02,1600.0,298.4739,298.687,298.3286,298.3286,1600.0
2023-09-05 13:00:00,307.93,308.0,307.64,307.72,2112.0,298.2415,298.3093,297.9606,298.0381,2112.0
2023-09-05 13:05:00,307.52,307.52,307.19,307.37,750.0,297.8444,297.8444,297.5247,297.6991,750.0
2023-09-05 13:10:00,307.17,307.2,306.85,306.86,2447.0,297.5054,297.5344,297.1954,297.2051,2447.0
2023-09-05 13:15:00,306.93,307.23,306.88,307.21,4117.0,297.2729,297.5635,297.2245,297.5441,4117.0
2023-09-05 13:20:00,307.15,307.15,306.83,306.95,1566.0,297.486,297.486,297.1761,297.2923,1566.0
2023-09-05 13:25:00,306.86,306.97,306.53,306.69,1400.0,297.2051,297.3117,296.8855,297.0405,1400.0
2023-09-05 13:30:00,306.58,306.77,306.41,306.52,4365.0,296.9339,297.118,296.7693,296.8758,4365.0
2023-09-05 13:35:00,306.23,307.12,306.23,306.72,12787.0,296.5949,297.4569,296.5949,297.0695,12787.0
2023-09-05 13:40:00,306.9,307.21,306.9,307.21,1705.0,297.2439,297.5441,297.2439,297.5441,1705.0
2023-09-05 13:45:00,307.14,307.18,306.98,306.98,608.0,297.4763,297.5151,297.3213,297.3213,608.0
2023-09-05 13:50:00,307.15,307.43,307.15,307.43,1214.0,297.486,297.7572,297.486,297.7572,1214.0
2023-09-05 13:55:00,307.26,307.26,307.06,307.06,1018.0,297.5925,297.5925,297.3988,297.3988,1018.0
2023-09-05 14:00:00,307.16,307.16,306.6,306.71,1923.0,297.4957,297.4957,296.9533,297.0598,1923.0
2023-09-05 14:05:00,306.75,306.75,306.24,306.24,4900.0,297.0986,297.0986,296.6046,296.6046,4900.0
2023-09-05 14:10:00,306.22,306.75,306.19,306.22,12229.0,296.5853,297.0986,296.5562,296.5853,12229.0
2023-09-05 14:15:00,306.35,306.89,306.11,306.58,4700.0,296.7112,297.2342,296.4787,296.9339,4700.0
2023-09-05 14:20:00,306.58,306.84,306.52,306.73,1413.0,296.9339,297.1857,296.8758,297.0792,1413.0
2023-09-05 14:25:00,306.83,306.94,306.58,306.82,1100.0,297.1761,297.2826,296.9339,297.1664,1100.0
2023-09-05 14:30:00,306.82,306.82,306.82,306.82,100.0,297.1664,297.1664,297.1664,297.1664,100.0
2023-09-05 14:35:00,306.78,306.78,306.54,306.58,1500.0,297.1276,297.1276,296.8952,296.9339,1500.0
2023-09-05 14:40:00,306.55,306.89,306.55,306.89,1907.0,296.9049,297.2342,296.9049,297.2342,1907.0
2023-09-05 14:45:00,306.93,307.39,306.9,307.36,4701.0,297.2729,297.7184,297.2439,297.6894,4701.0
2023-09-05 14:50:00,307.37,307.5,307.37,307.5,400.0,297.6991,297.825,297.6991,297.825,400.0
2023-09-05 14:55:00,307.43,307.43,306.82,307.21,2564.0,297.7572,297.7572,297.1664,297.5441,2564.0
2023-09-05 15:00:00,307.28,307.28,306.96,307.15,2600.0,297.6119,297.6119,297.302,297.486,2600.0
2023-09-05 15:05:00,307.09,307.14,306.92,307.07,2900.0,297.4279,297.4763,297.2632,297.4085,2900.0
2023-09-05 15:10:00,306.98,306.98,306.38,306.46,6040.0,297.3213,297.3213,296.7402,296.8177,6040.0
2023-09-05 15:15:00,306.37,306.68,306.36,306.68,4101.0,296.7305,297.0308,296.7209,297.0308,4101.0
2023-09-05 15:20:00,306.68,307.03,306.35,306.35,10629.0,297.0308,297.3698,296.7112,296.7112,10629.0
2023-09-05 15:25:00,306.49,306.76,306.48,306.63,3862.0,296.8468,297.1083,296.8371,296.9824,3862.0
2023-09-05 15:30:00,306.51,306.76,306.35,306.6,5856.0,296.8661,297.1083,296.7112,296.9533,5856.0
2023-09-05 15:35:00,306.67,306.98,306.6,306.91,4511.0,297.0211,297.3213,296.9533,297.2535,4511.0
2023-09-05 15:40:00,306.99,307.35,306.92,307.24,12455.0,297.331,297.6797,297.2632,297.5732,12455.0
2023-09-05 15:45:00,307.06,307.5,307.06,307.17,9332.0,297.3988,297.825,297.3988,297.5054,9332.0
2023-09-05 15:50:00,307.24,307.87,307.0,307.63,30627.0,297.5732,298.1833,297.3407,297.9509,30627.0
2023-09-05 15:55:00,307.64,307.64,307.01,307.2,55596.0,297.9606,297.9606,297.3504,297.5344,55596.0
2023-09-06 09:30:00,307.28,308.09,307.01,307.59,8306.0,297.6119,298.3964,297.3504,297.9122,8306.0
2023-09-06 09:35:00,307.6,308.51,307.16,308.14,1500.0,297.9218,298.8032,297.4957,298.4448,1500.0
2023-09-06 09:40:00,308.29,310.16,308.28,309.34,2350.0,298.5901,300.4013,298.5804,299.6071,2350.0
2023-09-06 09:45:00,309.83,310.34,309.51,310.34,1379.0,300.0817,300.5756,299.7717,300.5756,1379.0
2023-09-06 09:50:00,309.64,310.21,309.64,309.87,600.0,299.8977,300.4497,299.8977,300.1204,600.0
2023-09-06 09:55:00,309.84,310.17,309.58,309.92,1442.0,300.0914,300.411,299.8395,300.1688,1442.0
2023-09-06 10:00:00,309.75,310.0,309.57,310.0,1125.0,300.0042,300.2463,299.8299,300.2463,1125.0
2023-09-06 10:05:00,310.29,311.32,309.68,311.21,3545.0,300.5272,301.5248,299.9364,301.4183,3545.0
2023-09-06 10:10:00,311.26,311.26,311.25,311.25,221.0,301.4667,301.4667,301.457,301.457,221.0
2023-09-06 10:15:00,310.8,311.66,310.79,311.66,600.0,301.0212,301.8541,301.0115,301.8541,600.0
2023-09-06 10:20:00,311.69,311.76,311.47,311.47,1728.0,301.8832,301.9509,301.6701,301.6701,1728.0
2023-09-06 10:25:00,311.67,311.74,311.53,311.53,900.0,301.8638,301.9316,301.7282,301.7282,900.0
2023-09-06 10:30:00,311.63,311.67,310.03,310.04,13174.0,301.825,301.8638,300.2754,300.2851,13174.0
2023-09-06 10:35:00,310.31,310.78,309.96,310.54,6341.0,300.5466,301.0018,300.2076,300.7693,6341.0
2023-09-06 10:40:00,310.71,310.89,310.71,310.75,538.0,300.934,301.1083,300.934,300.9727,538.0
2023-09-06 10:45:00,310.6,310.74,310.35,310.56,1012.0,300.8274,300.963,300.5853,300.7887,1012.0
2023-09-06 10:50:00,310.26,310.66,310.19,310.53,1828.0,300.4981,300.8856,300.4303,300.7596,1828.0
2023-09-06 10:55:00,310.49,310.91,310.45,310.69,1400.0,300.7209,301.1277,300.6822,300.9146,1400.0
2023-09-06 11:00:00,310.86,311.13,310.54,310.73,2013.0,301.0793,301.3408,300.7693,300.9534,2013.0
2023-09-06 11:05:00,310.96,310.96,310.47,310.47,1843.0,301.1761,301.1761,300.7015,300.7015,1843.0
2023-09-06 11:10:00,310.37,310.37,309.41,309.66,4485.0,300.6047,300.6047,299.6749,299.917,4485.0
2023-09-06 11:15:00,309.65,310.03,309.65,309.94,2116.0,299.9073,300.2754,299.9073,300.1882,2116.0
2023-09-06 11:20:00,309.8,309.8,309.21,309.22,1360.0,300.0526,300.0526,299.4812,299.4909,1360.0
2023-09-06 11:25:00,309.69,309.96,309.3,309.59,1241.0,299.9461,300.2076,299.5683,299.8492,1241.0
2023-09-06 11:30:00,309.77,309.77,308.72,308.73,1302.0,300.0236,300.0236,299.0066,299.0163,1302.0
2023-09-06 11:35:00,308.92,309.21,308.43,309.2,1246.0,299.2003,299.4812,298.7257,299.4715,1246.0
2023-09-06 11:40:00,309.22,309.67,309.21,309.36,2000.0,299.4909,299.9267,299.4812,299.6265,2000.0
2023-09-06 11:45:00,309.55,309.55,309.16,309.33,2117.0,299.8105,299.8105,299.4328,299.5974,2117.0
2023-09-06 11:50:00,309.44,309.44,309.16,309.17,700.0,299.7039,299.7039,299.4328,299.4424,700.0
2023-09-06 11:55:00,309.14,309.49,309.14,309.26,887.0,299.4134,299.7524,299.4134,299.5296,887.0
2023-09-06 12:00:00,309.47,309.79,309.24,309.79,12884.0,299.733,300.0429,299.5102,300.0429,12884.0
2023-09-06 12:05:00,309.79,309.96,309.69,309.75,2156.0,300.0429,300.2076,299.9461,300.0042,2156.0
2023-09-06 12:10:00,309.87,309.87,309.74,309.74,300.0,300.1204,300.1204,299.9945,299.9945,300.0
2023-09-06 12:15:00,310.03,310.16,309.87,309.88,2261.0,300.2754,300.4013,300.1204,300.1301,2261.0
2023-09-06 12:20:00,310.02,310.11,309.81,309.85,1000.0,300.2657,300.3529,300.0623,300.101,1000.0
2023-09-06 12:25:00,309.87,309.95,309.16,309.16,1711.0,300.1204,300.1979,299.4328,299.4328,1711.0
2023-09-06 12:30:00,309.26,309.62,309.25,309.62,300.0,299.5296,299.8783,299.5199,299.8783,300.0
2023-09-06 12:35:00,309.65,309.65,309.07,309.2,1118.0,299.9073,299.9073,299.3456,299.4715,1118.0
2023-09-06 12:40:00,309.0,309.0,308.53,308.53,609.0,299.2778,299.2778,298.8226,298.8226,609.0
2023-09-06 12:45:00,308.68,308.86,308.49,308.49,1639.0,298.9679,299.1422,298.7838,298.7838,1639.0
2023-09-06 12:50:00,308.38,308.38,308.2,308.21,200.0,298.6773,298.6773,298.503,298.5126,200.0
2023-09-06 12:55:00,308.21,308.37,308.08,308.26,1550.0,298.5126,298.6676,298.3867,298.5611,1550.0
2023-09-06 13:00:00,308.25,308.39,307.95,308.3,2244.0,298.5514,298.687,298.2608,298.5998,2244.0
2023-09-06 13:05:00,308.4,308.62,308.38,308.62,550.0,298.6967,298.9097,298.6773,298.9097,550.0
2023-09-06 13:10:00,308.71,309.26,308.7,309.25,701.0,298.9969,299.5296,298.9872,299.5199,701.0
2023-09-06 13:15:00,309.31,309.59,309.19,309.59,600.0,299.578,299.8492,299.4618,299.8492,600.0
2023-09-06 13:20:00,309.81,309.81,309.29,309.3,323.0,300.0623,300.0623,299.5587,299.5683,323.0
2023-09-06 13:25:00,309.54,309.62,309.41,309.44,2118.0,299.8008,299.8783,299.6749,299.7039,2118.0
2023-09-06 13:30:00,309.4,309.67,309.34,309.36,791.0,299.6652,299.9267,299.6071,299.6265,791.0
2023-09-06 13:35:00,309.47,309.47,309.39,309.39,500.0,299.733,299.733,299.6555,299.6555,500.0
2023-09-06 13:40:00,309.38,309.38,308.97,309.1,2774.0,299.6458,299.6458,299.2487,299.3746,2774.0
2023-09-06 13:45:00,309.31,309.39,309.31,309.39,200.0,299.578,299.6555,299.578,299.6555,200.0
2023-09-06 13:50:00,309.45,309.45,309.15,309.16,754.0,299.7136,299.7136,299.4231,299.4328,754.0
2023-09-06 13:55:00,309.32,309.57,309.17,309.18,1880.0,299.5877,299.8299,299.4424,299.4521,1880.0
2023-09-06 14:00:00,309.24,309.38,309.24,309.33,1000.0,299.5102,299.6458,299.5102,299.5974,1000.0
2023-09-06 14:05:00,309.34,309.77,309.32,309.77,1348.0,299.6071,300.0236,299.5877,300.0236,1348.0
2023-09-06 14:10:00,309.68,309.91,309.68,309.79,1701.0,299.9364,300.1592,299.9364,300.0429,1701.0
2023-09-06 14:15:00,309.87,310.0,309.78,310.0,1033.0,300.1204,300.2463,300.0332,300.2463,1033.0
2023-09-06 14:20:00,309.96,309.97,309.88,309.88,550.0,300.2076,300.2173,300.1301,300.1301,550.0
2023-09-06 14:25:00,309.97,310.5,309.96,310.5,2163.0,300.2173,300.7306,300.2076,300.7306,2163.0
2023-09-06 14:30:00,310.49,310.62,310.29,310.44,2170.0,300.7209,300.8468,300.5272,300.6725,2170.0
2023-09-06 14:35:00,310.44,310.45,310.27,310.37,2090.0,300.6725,300.6822,300.5078,300.6047,2090.0
2023-09-06 14:40:00,310.37,310.38,310.21,310.31,3527.0,300.6047,300.6144,300.4497,300.5466,3527.0
2023-09-06 14:45:00,310.19,310.33,310.19,310.33,600.0,300.4303,300.5659,300.4303,300.5659,600.0
2023-09-06 14:50:00,310.46,310.55,310.26,310.5,3579.0,300.6919,300.779,300.4981,300.7306,3579.0
2023-09-06 14:55:00,310.5,310.57,310.45,310.47,2901.0,300.7306,300.7984,300.6822,300.7015,2901.0
2023-09-06 15:00:00,310.47,310.47,309.86,309.86,3160.0,300.7015,300.7015,300.1107,300.1107,3160.0
2023-09-06 15:05:00,309.8,309.8,309.75,309.75,200.0,300.0526,300.0526,300.0042,300.0042,200.0
2023-09-06 15:10:00,309.81,310.1,309.75,310.02,911.0,300.0623,300.3432,300.0042,300.2657,911.0
2023-09-06 15:15:00,310.26,310.4,310.21,310.4,975.0,300.4981,300.6337,300.4497,300.6337,975.0
2023-09-06 15:20:00,310.38,310.39,310.12,310.13,1852.0,300.6144,300.6241,300.3625,300.3722,1852.0
2023-09-06 15:25:00,310.36,310.36,309.99,310.07,2663.0,300.595,300.595,300.2366,300.3141,2663.0
2023-09-06 15:30:00,310.06,310.26,310.06,310.26,849.0,300.3044,300.4981,300.3044,300.4981,849.0
2023-09-06 15:35:00,310.5,310.67,310.5,310.62,994.0,300.7306,300.8952,300.7306,300.8468,994.0
2023-09-06 15:40:00,310.74,310.98,310.74,310.81,1050.0,300.963,301.1955,300.963,301.0308,1050.0
2023-09-06 15:45:00,310.96,310.96,310.69,310.89,3848.0,301.1761,301.1761,300.9146,301.1083,3848.0
2023-09-06 15:50:00,310.96,311.06,310.67,310.8,7665.0,301.1761,301.273,300.8952,301.0212,7665.0
2023-09-06 15:55:00,310.84,311.08,310.37,310.48,21589.0,301.0599,301.2923,300.6047,300.7112,21589.0
2023-09-07 09:30:00,306.97,308.78,306.97,308.14,14115.0,297.3117,299.0647,297.3117,298.4448,14115.0
2023-09-07 09:35:00,308.67,308.69,307.61,307.69,1100.0,298.9582,298.9775,297.9315,298.009,1100.0
2023-09-07 09:40:00,307.7,307.95,307.19,307.82,1674.0,298.0187,298.2608,297.5247,298.1349,1674.0
2023-09-07 09:45:00,307.98,307.98,306.66,306.66,1803.0,298.2899,298.2899,297.0114,297.0114,1803.0
2023-09-07 09:50:00,307.04,307.04,306.73,306.78,340.0,297.3795,297.3795,297.0792,297.1276,340.0
2023-09-07 09:55:00,306.94,307.02,305.52,305.68,6635.0,297.2826,297.3601,295.9073,296.0622,6635.0
2023-09-07 10:00:00,305.6,305.6,304.59,305.23,3840.0,295.9848,295.9848,295.0065,295.6264,3840.0
2023-09-07 10:05:00,305.04,305.79,305.0,305.22,2052.0,295.4424,296.1688,295.4036,295.6167,2052.0
2023-09-07 10:10:00,305.32,305.59,304.94,305.41,2004.0,295.7136,295.9751,295.3455,295.8007,2004.0
2023-09-07 10:15:00,305.34,305.41,305.34,305.41,200.0,295.7329,295.8007,295.7329,295.8007,200.0
2023-09-07 10:20:00,305.42,305.42,305.28,305.28,1052.0,295.8104,295.8104,295.6748,295.6748,1052.0
2023-09-07 10:25:00,305.1,305.57,305.09,305.57,1561.0,295.5005,295.9557,295.4908,295.9557,1561.0
2023-09-07 10:30:00,305.67,305.77,305.55,305.75,2162.0,296.0526,296.1494,295.9363,296.13,2162.0
2023-09-07 10:35:00,305.17,305.71,305.17,305.68,2156.0,295.5683,296.0913,295.5683,296.0622,2156.0
2023-09-07 10:40:00,305.88,306.46,305.88,306.46,800.0,296.256,296.8177,296.256,296.8177,800.0
2023-09-07 10:45:00,306.31,306.76,306.24,306.48,4834.0,296.6724,297.1083,296.6046,296.8371,4834.0
2023-09-07 10:50:00,306.54,306.54,305.69,305.69,5834.0,296.8952,296.8952,296.0719,296.0719,5834.0
2023-09-07 10:55:00,305.75,306.11,305.75,305.92,3884.0,296.13,296.4787,296.13,296.2947,3884.0
2023-09-07 11:00:00,305.75,306.43,305.75,306.43,2350.0,296.13,296.7886,296.13,296.7886,2350.0
2023-09-07 11:05:00,306.27,306.5,306.11,306.5,2948.0,296.6337,296.8564,296.4787,296.8564,2948.0
2023-09-07 11:10:00,306.58,306.75,306.55,306.66,1414.0,296.9339,297.0986,296.9049,297.0114,1414.0
2023-09-07 11:15:00,306.7,306.7,306.4,306.55,1600.0,297.0502,297.0502,296.7596,296.9049,1600.0
2023-09-07 11:20:00,306.55,306.7,306.39,306.65,6900.0,296.9049,297.0502,296.7499,297.0017,6900.0
2023-09-07 11:25:00,306.89,307.0,306.36,306.42,13699.0,297.2342,297.3407,296.7209,296.779,13699.0
2023-09-07 11:30:00,306.42,307.21,306.34,306.81,9511.0,296.779,297.5441,296.7015,297.1567,9511.0
2023-09-07 11:35:00,306.85,307.15,306.84,307.06,7638.0,297.1954,297.486,297.1857,297.3988,7638.0
2023-09-07 11:40:00,307.06,307.1,306.92,306.93,1000.0,297.3988,297.4376,297.2632,297.2729,1000.0
2023-09-07 11:45:00,307.04,307.04,306.09,306.09,17812.0,297.3795,297.3795,296.4593,296.4593,17812.0
2023-09-07 11:50:00,306.26,306.45,306.06,306.21,3848.0,296.624,296.808,296.4303,296.5756,3848.0
2023-09-07 11:55:00,306.18,306.26,306.13,306.21,819.0,296.5465,296.624,296.4981,296.5756,819.0
2023-09-07 12:00:00,306.18,307.0,306.18,307.0,2465.0,296.5465,297.3407,296.5465,297.3407,2465.0
2023-09-07 12:05:00,306.96,307.44,306.64,306.64,12204.0,297.302,297.7669,296.992,296.992,12204.0
2023-09-07 12:10:00,306.64,307.0,306.49,306.98,23001.0,296.992,297.3407,296.8468,297.3213,23001.0
2023-09-07 12:15:00,307.0,307.34,307.0,307.09,2402.0,297.3407,297.67,297.3407,297.4279,2402.0
2023-09-07 12:20:00,307.03,307.2,306.89,307.19,11548.0,297.3698,297.5344,297.2342,297.5247,11548.0
2023-09-07 12:25:00,307.21,307.21,306.85,306.85,27300.0,297.5441,297.5441,297.1954,297.1954,27300.0
2023-09-07 12:30:00,306.82,307.03,306.32,306.75,5602.0,297.1664,297.3698,296.6821,297.0986,5602.0
2023-09-07 12:35:00,306.75,306.75,306.5,306.73,5300.0,297.0986,297.0986,296.8564,297.0792,5300.0
2023-09-07 12:40:00,306.7,306.71,306.23,306.48,1625.0,297.0502,297.0598,296.5949,296.8371,1625.0
2023-09-07 12:45:00,306.44,306.56,306.05,306.12,2436.0,296.7983,296.9146,296.4206,296.4884,2436.0
2023-09-07 12:50:00,306.11,306.75,306.09,306.64,2417.0,296.4787,297.0986,296.4593,296.992,2417.0
2023-09-07 12:55:00,306.73,306.73,306.52,306.61,1100.0,297.0792,297.0792,296.8758,296.963,1100.0
2023-09-07 13:00:00,306.48,307.07,306.47,306.68,18256.0,296.8371,297.4085,296.8274,297.0308,18256.0
2023-09-07 13:05:00,306.58,306.6,306.11,306.12,1831.0,296.9339,296.9533,296.4787,296.4884,1831.0
2023-09-07 13:10:00,306.32,306.44,306.2,306.44,1060.0,296.6821,296.7983,296.5659,296.7983,1060.0
2023-09-07 13:15:00,306.37,306.87,306.25,306.87,9445.0,296.7305,297.2148,296.6143,297.2148,9445.0
2023-09-07 13:20:00,306.95,307.0,306.79,306.8,2809.0,297.2923,297.3407,297.1373,297.147,2809.0
2023-09-07 13:25:00,306.9,306.9,306.64,306.75,2802.0,297.2439,297.2439,296.992,297.0986,2802.0
2023-09-07 13:30:00,306.84,306.84,306.66,306.75,3362.0,297.1857,297.1857,297.0114,297.0986,3362.0
2023-09-07 13:35:00,306.75,306.92,306.7,306.84,19051.0,297.0986,297.2632,297.0502,297.1857,19051.0
2023-09-07 13:40:00,306.84,306.84,306.66,306.75,2799.0,297.1857,297.1857,297.0114,297.0986,2799.0
2023-09-07 13:45:00,306.74,306.76,306.65,306.65,782.0,297.0889,297.1083,297.0017,297.0017,782.0
2023-09-07 13:50:00,306.78,306.8,306.56,306.62,500.0,297.1276,297.147,296.9146,296.9727,500.0
2023-09-07 13:55:00,306.62,306.7,306.61,306.62,2127.0,296.9727,297.0502,296.963,296.9727,2127.0
2023-09-07 14:00:00,306.64,306.71,306.61,306.66,7371.0,296.992,297.0598,296.963,297.0114,7371.0
2023-09-07 14:05:00,306.66,306.66,306.08,306.23,1997.0,297.0114,297.0114,296.4497,296.5949,1997.0
2023-09-07 14:10:00,306.43,306.52,306.14,306.14,4167.0,296.7886,296.8758,296.5078,296.5078,4167.0
2023-09-07 14:15:00,306.11,306.16,306.07,306.1,2000.0,296.4787,296.5271,296.44,296.469,2000.0
2023-09-07 14:20:00,306.02,306.11,305.96,305.96,4128.0,296.3915,296.4787,296.3334,296.3334,4128.0
2023-09-07 14:25:00,305.96,305.96,305.61,305.64,2002.0,296.3334,296.3334,295.9944,296.0235,2002.0
2023-09-07 14:30:00,305.49,305.77,305.25,305.25,2300.0,295.8782,296.1494,295.6458,295.6458,2300.0
2023-09-07 14:35:00,305.29,305.38,304.96,305.38,8073.0,295.6845,295.7717,295.3649,295.7717,8073.0
2023-09-07 14:40:00,305.7,305.87,305.39,305.48,5654.0,296.0816,296.2463,295.7814,295.8685,5654.0
2023-09-07 14:45:00,305.5,305.5,305.2,305.5,8476.0,295.8879,295.8879,295.5973,295.8879,8476.0
2023-09-07 14:50:00,305.5,305.5,305.14,305.26,21118.0,295.8879,295.8879,295.5392,295.6555,21118.0
2023-09-07 14:55:00,305.38,305.5,305.25,305.5,3983.0,295.7717,295.8879,295.6458,295.8879,3983.0
2023-09-07 15:00:00,305.43,305.5,305.17,305.19,2105.0,295.8201,295.8879,295.5683,295.5877,2105.0
2023-09-07 15:05:00,305.19,305.2,304.85,304.87,15034.0,295.5877,295.5973,295.2584,295.2777,15034.0
2023-09-07 15:10:00,305.0,305.25,304.79,305.11,21149.0,295.4036,295.6458,295.2002,295.5102,21149.0
2023-09-07 15:15:00,305.2,305.66,305.17,305.39,15158.0,295.5973,296.0429,295.5683,295.7814,15158.0
2023-09-07 15:20:00,305.38,305.5,305.28,305.3,6924.0,295.7717,295.8879,295.6748,295.6942,6924.0
2023-09-07 15:25:00,305.3,305.38,305.08,305.21,5541.0,295.6942,295.7717,295.4811,295.607,5541.0
2023-09-07 15:30:00,305.13,305.19,304.83,304.83,7655.0,295.5296,295.5877,295.239,295.239,7655.0
2023-09-07 15:35:00,304.81,304.82,304.47,304.74,5245.0,295.2196,295.2293,294.8903,295.1518,5245.0
2023-09-07 15:40:00,304.67,305.0,304.44,305.0,13881.0,295.084,295.4036,294.8613,295.4036,13881.0
2023-09-07 15:45:00,304.96,305.74,304.85,305.74,21568.0,295.3649,296.1204,295.2584,296.1204,21568.0
2023-09-07 15:50:00,305.74,305.92,304.53,304.79,27268.0,296.1204,296.2947,294.9484,295.2002,27268.0
2023-09-07 15:55:00,304.73,304.73,304.29,304.44,59719.0,295.1421,295.1421,294.716,294.8613,59719.0
2023-09-08 09:30:00,303.24,304.46,302.57,303.87,7173.0,293.699,294.8806,293.0501,294.3092,7173.0
2023-09-08 09:35:00,303.87,303.94,303.51,303.65,1600.0,294.3092,294.377,293.9605,294.0961,1600.0
2023-09-08 09:40:00,303.97,304.31,303.62,304.23,3987.0,294.406,294.7354,294.0671,294.6579,3987.0
2023-09-08 09:45:00,303.97,303.97,302.71,302.71,2693.0,294.406,294.406,293.1857,293.1857,2693.0
2023-09-08 09:50:00,302.69,302.83,302.21,302.25,18835.0,293.1663,293.3019,292.7014,292.7402,18835.0
2023-09-08 09:55:00,301.68,301.87,300.94,301.27,9566.0,292.1881,292.3721,291.4714,291.791,9566.0
2023-09-08 10:00:00,301.22,302.58,301.21,302.58,4936.0,291.7426,293.0598,291.7329,293.0598,4936.0
2023-09-08 10:05:00,302.76,302.96,302.65,302.74,8217.0,293.2341,293.4278,293.1276,293.2147,8217.0
2023-09-08 10:10:00,302.74,302.74,302.35,302.73,2173.0,293.2147,293.2147,292.837,293.2051,2173.0
2023-09-08 10:15:00,302.86,302.91,302.53,302.72,2569.0,293.331,293.3794,293.0114,293.1954,2569.0
2023-09-08 10:20:00,302.64,302.79,302.28,302.67,3343.0,293.1179,293.2632,292.7692,293.147,3343.0
2023-09-08 10:25:00,302.45,302.56,302.45,302.45,703.0,292.9339,293.0404,292.9339,292.9339,703.0
2023-09-08 10:30:00,302.63,303.33,302.55,303.14,13715.0,293.1082,293.7862,293.0307,293.6022,13715.0
2023-09-08 10:35:00,303.21,303.31,302.85,303.18,17702.0,293.67,293.7668,293.3213,293.6409,17702.0
2023-09-08 10:40:00,303.09,303.09,302.28,302.49,2332.0,293.5537,293.5537,292.7692,292.9726,2332.0
2023-09-08 10:45:00,302.33,302.33,301.55,301.55,2168.0,292.8176,292.8176,292.0622,292.0622,2168.0
2023-09-08 10:50:00,301.61,302.06,301.6,301.91,5426.0,292.1203,292.5561,292.1106,292.4109,5426.0
2023-09-08 10:55:00,302.06,302.2,301.56,301.56,3680.0,292.5561,292.6917,292.0719,292.0719,3680.0
2023-09-08 11:00:00,301.53,302.34,301.53,302.34,6307.0,292.0428,292.8273,292.0428,292.8273,6307.0
2023-09-08 11:05:00,302.33,302.33,301.92,302.09,1081.0,292.8176,292.8176,292.4205,292.5852,1081.0
2023-09-08 11:10:00,302.2,302.39,301.86,302.35,12691.0,292.6917,292.8758,292.3624,292.837,12691.0
2023-09-08 11:15:00,302.44,302.49,301.98,301.98,3384.0,292.9242,292.9726,292.4787,292.4787,3384.0
2023-09-08 11:20:00,302.04,302.05,301.51,301.54,1300.0,292.5368,292.5465,292.0234,292.0525,1300.0
2023-09-08 11:25:00,301.36,301.59,301.36,301.5,4899.0,291.8782,292.1009,291.8782,292.0138,4899.0
2023-09-08 11:30:00,301.5,302.06,301.5,302.05,1866.0,292.0138,292.5561,292.0138,292.5465,1866.0
2023-09-08 11:35:00,302.04,302.04,301.72,301.72,1427.0,292.5368,292.5368,292.2268,292.2268,1427.0
2023-09-08 11:40:00,301.63,301.73,301.42,301.73,1976.0,292.1397,292.2365,291.9363,292.2365,1976.0
2023-09-08 11:45:00,301.69,301.69,301.47,301.47,3169.0,292.1978,292.1978,291.9847,291.9847,3169.0
2023-09-08 11:50:00,301.43,301.43,300.71,301.23,5679.0,291.946,291.946,291.2486,291.7523,5679.0
2023-09-08 11:55:00,301.51,301.51,301.28,301.28,638.0,292.0234,292.0234,291.8007,291.8007,638.0
2023-09-08 12:00:00,301.3,301.3,300.93,301.01,2806.0,291.8201,291.8201,291.4617,291.5392,2806.0
2023-09-08 12:05:00,301.01,301.02,300.89,300.9,1200.0,291.5392,291.5489,291.423,291.4326,1200.0
2023-09-08 12:10:00,300.96,301.02,300.54,300.68,6237.0,291.4908,291.5489,291.084,291.2196,6237.0
2023-09-08 12:15:00,300.56,300.89,300.15,300.7,8210.0,291.1033,291.423,290.7062,291.2389,8210.0
2023-09-08 12:20:00,300.78,301.06,300.78,300.95,904.0,291.3164,291.5876,291.3164,291.4811,904.0
2023-09-08 12:25:00,300.84,300.84,300.47,300.48,1453.0,291.3745,291.3745,291.0162,291.0259,1453.0
2023-09-08 12:30:00,300.46,300.46,299.76,300.11,4159.0,291.0065,291.0065,290.3285,290.6675,4159.0
2023-09-08 12:35:00,300.11,300.2,299.95,299.96,5530.0,290.6675,290.7547,290.5125,290.5222,5530.0
2023-09-08 12:40:00,299.92,300.15,299.9,300.04,29960.0,290.4835,290.7062,290.4641,290.5997,29960.0
2023-09-08 12:45:00,300.14,300.16,299.71,299.74,2838.0,290.6966,290.7159,290.2801,290.3091,2838.0
2023-09-08 12:50:00,299.75,299.75,299.42,299.5,4685.0,290.3188,290.3188,289.9992,290.0767,4685.0
2023-09-08 12:55:00,299.52,299.57,299.06,299.57,4301.0,290.0961,290.1445,289.6505,290.1445,4301.0
2023-09-08 13:00:00,299.37,299.53,299.05,299.13,3418.0,289.9508,290.1057,289.6408,289.7183,3418.0
2023-09-08 13:05:00,299.1,299.65,298.98,299.42,3987.0,289.6893,290.222,289.5731,289.9992,3987.0
2023-09-08 13:10:00,299.46,299.54,299.2,299.24,1444.0,290.0379,290.1154,289.7861,289.8249,1444.0
2023-09-08 13:15:00,299.25,299.43,299.24,299.35,1500.0,289.8346,290.0089,289.8249,289.9314,1500.0
2023-09-08 13:20:00,299.24,299.4,298.72,298.72,9846.0,289.8249,289.9798,289.3212,289.3212,9846.0
2023-09-08 13:25:00,298.79,298.79,298.49,298.62,3834.0,289.389,289.389,289.0985,289.2244,3834.0
2023-09-08 13:30:00,298.78,299.19,298.6,299.0,6213.0,289.3793,289.7764,289.205,289.5924,6213.0
2023-09-08 13:35:00,298.85,298.87,298.7,298.76,2100.0,289.4471,289.4665,289.3019,289.36,2100.0
2023-09-08 13:40:00,298.71,299.36,298.61,299.06,5801.0,289.3115,289.9411,289.2147,289.6505,5801.0
2023-09-08 13:45:00,298.94,298.94,298.6,298.88,5154.0,289.5343,289.5343,289.205,289.4762,5154.0
2023-09-08 13:50:00,298.84,298.84,298.63,298.63,808.0,289.4375,289.4375,289.2341,289.2341,808.0
2023-09-08 13:55:00,298.6,298.8,298.46,298.8,4041.0,289.205,289.3987,289.0694,289.3987,4041.0
2023-09-08 14:00:00,298.81,298.82,298.79,298.8,762.0,289.4084,289.4181,289.389,289.3987,762.0
2023-09-08 14:05:00,298.8,298.9,298.58,298.6,2857.0,289.3987,289.4956,289.1856,289.205,2857.0
2023-09-08 14:10:00,298.56,298.56,297.9,297.9,2017.0,289.1663,289.1663,288.527,288.527,2017.0
2023-09-08 14:15:00,297.81,298.15,297.81,298.13,2316.0,288.4399,288.7692,288.4399,288.7498,2316.0
2023-09-08 14:20:00,298.01,298.46,297.94,298.45,7200.0,288.6336,289.0694,288.5658,289.0597,7200.0
2023-09-08 14:25:00,298.35,298.66,298.35,298.61,1511.0,288.9629,289.2631,288.9629,289.2147,1511.0
2023-09-08 14:30:00,298.48,298.48,298.02,298.07,2734.0,289.0888,289.0888,288.6433,288.6917,2734.0
2023-09-08 14:35:00,297.99,298.21,297.68,297.69,3540.0,288.6142,288.8273,288.314,288.3236,3540.0
2023-09-08 14:40:00,297.74,297.88,297.72,297.77,2914.0,288.3721,288.5077,288.3527,288.4011,2914.0
2023-09-08 14:45:00,297.91,297.95,297.72,297.8,1648.0,288.5367,288.5755,288.3527,288.4302,1648.0
2023-09-08 14:50:00,297.82,297.95,297.62,297.79,3774.0,288.4495,288.5755,288.2558,288.4205,3774.0
2023-09-08 14:55:00,297.7,297.89,297.67,297.68,1616.0,288.3333,288.5173,288.3043,288.314,1616.0
2023-09-08 15:00:00,297.69,297.78,297.51,297.78,1912.0,288.3236,288.4108,288.1493,288.4108,1912.0
2023-09-08 15:05:00,297.85,298.01,297.84,297.86,3305.0,288.4786,288.6336,288.4689,288.4883,3305.0
2023-09-08 15:10:00,297.82,297.93,297.6,297.6,2915.0,288.4495,288.5561,288.2365,288.2365,2915.0
2023-09-08 15:15:00,297.55,297.66,297.35,297.53,3460.0,288.188,288.2946,287.9943,288.1687,3460.0
2023-09-08 15:20:00,297.62,297.62,297.34,297.43,4295.0,288.2558,288.2558,287.9847,288.0718,4295.0
2023-09-08 15:25:00,297.47,297.5,297.16,297.27,3621.0,288.1106,288.1396,287.8103,287.9169,3621.0
2023-09-08 15:30:00,297.23,297.61,297.18,297.28,11884.0,287.8781,288.2462,287.8297,287.9265,11884.0
2023-09-08 15:35:00,297.39,297.45,297.06,297.06,3766.0,288.0331,288.0912,287.7135,287.7135,3766.0
2023-09-08 15:40:00,297.26,297.41,297.06,297.27,16683.0,287.9072,288.0524,287.7135,287.9169,16683.0
2023-09-08 15:45:00,297.47,297.58,297.03,297.1,7352.0,288.1106,288.2171,287.6844,287.7522,7352.0
2023-09-08 15:50:00,297.12,297.12,296.77,296.92,18184.0,287.7716,287.7716,287.4326,287.5779,18184.0
2023-09-08 15:55:00,296.97,297.51,296.8,296.9,61020.0,287.6263,288.1493,287.4616,287.5585,61020.0
2023-09-11 09:30:00,297.87,299.98,297.87,299.02,12966.0,288.498,290.5416,288.498,289.6118,12966.0
2023-09-11 09:35:00,298.5,298.99,297.47,298.11,1889.0,289.1082,289.5827,288.1106,288.7304,1889.0
2023-09-11 09:40:00,297.96,297.96,296.22,296.22,1325.0,288.5851,288.5851,286.8999,286.8999,1325.0
2023-09-11 09:45:00,296.4,296.43,294.03,294.09,5328.0,287.0742,287.1033,284.7788,284.8369,5328.0
2023-09-11 09:50:00,294.09,294.87,293.84,294.32,9109.0,284.8369,285.5924,284.5948,285.0597,9109.0
2023-09-11 09:55:00,294.51,294.99,293.64,293.81,6411.0,285.2437,285.7086,284.4011,284.5657,6411.0
2023-09-11 10:00:00,293.77,293.93,292.93,293.1,18082.0,284.527,284.6819,283.7134,283.8781,18082.0
2023-09-11 10:05:00,292.9,293.84,292.62,293.35,20820.0,283.6843,284.5948,283.4132,284.1202,20820.0
2023-09-11 10:10:00,293.07,294.99,293.07,294.59,7349.0,283.849,285.7086,283.849,285.3212,7349.0
2023-09-11 10:15:00,294.59,294.82,293.55,294.04,4762.0,285.3212,285.5439,284.3139,284.7885,4762.0
2023-09-11 10:20:00,293.9,295.32,293.9,295.32,2225.0,284.6529,286.0282,284.6529,286.0282,2225.0
2023-09-11 10:25:00,295.18,296.4,295.17,295.76,18564.0,285.8926,287.0742,285.8829,286.4544,18564.0
2023-09-11 10:30:00,295.53,295.73,295.02,295.03,2200.0,286.2316,286.4253,285.7376,285.7473,2200.0
2023-09-11 10:35:00,295.0,295.3,294.4,294.75,5186.0,285.7183,286.0088,285.1372,285.4761,5186.0
2023-09-11 10:40:00,294.62,295.59,294.61,295.19,4352.0,285.3502,286.2897,285.3405,285.9023,4352.0
2023-09-11 10:45:00,295.34,295.41,295.01,295.21,3768.0,286.0476,286.1154,285.728,285.9217,3768.0
2023-09-11 10:50:00,295.11,295.56,294.95,295.2,2406.0,285.8248,286.2607,285.6698,285.912,2406.0
2023-09-11 10:55:00,294.97,294.97,294.41,294.71,1890.0,285.6892,285.6892,285.1468,285.4374,1890.0
2023-09-11 11:00:00,294.73,294.74,294.26,294.74,3409.0,285.4568,285.4665,285.0016,285.4665,3409.0
2023-09-11 11:05:00,294.74,295.0,294.39,294.5,3145.0,285.4665,285.7183,285.1275,285.234,3145.0
2023-09-11 11:10:00,294.5,294.83,294.5,294.82,700.0,285.234,285.5536,285.234,285.5439,700.0
2023-09-11 11:15:00,294.87,294.95,294.45,294.94,1726.0,285.5924,285.6698,285.1856,285.6602,1726.0
2023-09-11 11:20:00,294.93,294.93,294.66,294.84,2013.0,285.6505,285.6505,285.389,285.5633,2013.0
2023-09-11 11:25:00,295.03,295.41,294.85,294.85,2138.0,285.7473,286.1154,285.573,285.573,2138.0
2023-09-11 11:30:00,294.62,294.75,294.57,294.75,2001.0,285.3502,285.4761,285.3018,285.4761,2001.0
2023-09-11 11:35:00,294.77,294.98,294.58,294.74,1600.0,285.4955,285.6989,285.3115,285.4665,1600.0
2023-09-11 11:40:00,294.75,294.9,294.38,294.55,2717.0,285.4761,285.6214,285.1178,285.2824,2717.0
2023-09-11 11:45:00,294.55,294.72,294.41,294.46,5076.0,285.2824,285.4471,285.1468,285.1953,5076.0
2023-09-11 11:50:00,294.73,295.42,294.69,295.42,2097.0,285.4568,286.1251,285.418,286.1251,2097.0
2023-09-11 11:55:00,295.43,295.84,295.2,295.7,3761.0,286.1347,286.5318,285.912,286.3963,3761.0
2023-09-11 12:00:00,295.77,295.98,295.63,295.75,2356.0,286.464,286.6674,286.3285,286.4447,2356.0
2023-09-11 12:05:00,295.59,296.0,295.38,296.0,2000.0,286.2897,286.6868,286.0863,286.6868,2000.0
2023-09-11 12:10:00,295.81,295.81,295.69,295.81,1150.0,286.5028,286.5028,286.3866,286.5028,1150.0
2023-09-11 12:15:00,295.72,296.01,295.24,295.24,3140.0,286.4156,286.6965,285.9507,285.9507,3140.0
2023-09-11 12:20:00,295.21,295.65,295.21,295.65,1256.0,285.9217,286.3478,285.9217,286.3478,1256.0
2023-09-11 12:25:00,295.66,295.7,295.22,295.7,3917.0,286.3575,286.3963,285.9314,286.3963,3917.0
2023-09-11 12:30:00,295.53,295.81,295.52,295.61,892.0,286.2316,286.5028,286.2219,286.3091,892.0
2023-09-11 12:35:00,295.63,295.81,295.46,295.46,894.0,286.3285,286.5028,286.1638,286.1638,894.0
2023-09-11 12:40:00,295.81,295.98,295.22,295.95,9961.0,286.5028,286.6674,285.9314,286.6384,9961.0
2023-09-11 12:45:00,296.14,296.3,295.73,296.3,1700.0,286.8224,286.9774,286.4253,286.9774,1700.0
2023-09-11 12:50:00,296.0,296.38,295.91,296.03,3465.0,286.6868,287.0549,286.5996,286.7159,3465.0
2023-09-11 12:55:00,295.99,296.24,295.87,296.24,4359.0,286.6771,286.9193,286.5609,286.9193,4359.0
2023-09-11 13:00:00,296.23,296.42,296.08,296.42,3235.0,286.9096,287.0936,286.7643,287.0936,3235.0
2023-09-11 13:05:00,296.54,296.54,296.27,296.29,2129.0,287.2098,287.2098,286.9483,286.9677,2129.0
2023-09-11 13:10:00,296.1,296.34,295.89,296.01,3349.0,286.7837,287.0161,286.5803,286.6965,3349.0
2023-09-11 13:15:00,295.89,296.01,295.72,295.89,2059.0,286.5803,286.6965,286.4156,286.5803,2059.0
2023-09-11 13:20:00,295.85,296.05,295.85,295.96,5021.0,286.5415,286.7352,286.5415,286.6481,5021.0
2023-09-11 13:25:00,295.96,296.08,295.7,295.7,5364.0,286.6481,286.7643,286.3963,286.3963,5364.0
2023-09-11 13:30:00,295.89,295.94,295.72,295.73,38356.0,286.5803,286.6287,286.4156,286.4253,38356.0
2023-09-11 13:35:00,295.75,295.97,295.67,295.69,1700.0,286.4447,286.6578,286.3672,286.3866,1700.0
2023-09-11 13:40:00,295.73,295.75,295.6,295.75,2901.0,286.4253,286.4447,286.2994,286.4447,2901.0
2023-09-11 13:45:00,295.41,295.77,295.23,295.65,3255.0,286.1154,286.464,285.941,286.3478,3255.0
2023-09-11 13:50:00,295.56,295.77,295.56,295.61,2647.0,286.2607,286.464,286.2607,286.3091,2647.0
2023-09-11 13:55:00,295.6,295.6,295.46,295.5,2500.0,286.2994,286.2994,286.1638,286.2025,2500.0
2023-09-11 14:00:00,295.6,295.7,295.32,295.34,2311.0,286.2994,286.3963,286.0282,286.0476,2311.0
2023-09-11 14:05:00,295.22,295.37,295.18,295.35,1200.0,285.9314,286.0766,285.8926,286.0573,1200.0
2023-09-11 14:10:00,295.45,295.68,295.41,295.53,2370.0,286.1541,286.3769,286.1154,286.2316,2370.0
2023-09-11 14:15:00,295.57,295.57,294.96,295.16,3369.0,286.2703,286.2703,285.6795,285.8732,3369.0
2023-09-11 14:20:00,295.22,295.22,294.75,294.75,1740.0,285.9314,285.9314,285.4761,285.4761,1740.0
2023-09-11 14:25:00,294.68,294.88,294.64,294.88,3251.0,285.4083,285.6021,285.3696,285.6021,3251.0
2023-09-11 14:30:00,294.94,295.15,294.78,294.78,3127.0,285.6602,285.8636,285.5052,285.5052,3127.0
2023-09-11 14:35:00,295.04,295.04,294.25,294.25,6603.0,285.757,285.757,284.9919,284.9919,6603.0
2023-09-11 14:40:00,294.35,294.46,294.2,294.46,2585.0,285.0887,285.1953,284.9434,285.1953,2585.0
2023-09-11 14:45:00,294.46,294.47,294.12,294.13,2502.0,285.1953,285.205,284.866,284.8756,2502.0
2023-09-11 14:50:00,294.18,294.22,294.0,294.15,3143.0,284.9241,284.9628,284.7497,284.895,3143.0
2023-09-11 14:55:00,294.15,294.15,293.85,294.02,4130.0,284.895,284.895,284.6045,284.7691,4130.0
2023-09-11 15:00:00,294.11,294.43,293.96,294.35,9237.0,284.8563,285.1662,284.711,285.0887,9237.0
2023-09-11 15:05:00,294.34,294.43,294.1,294.22,4256.0,285.079,285.1662,284.8466,284.9628,4256.0
2023-09-11 15:10:00,294.17,294.17,293.49,293.65,7228.0,284.9144,284.9144,284.2558,284.4108,7228.0
2023-09-11 15:15:00,293.71,294.0,293.6,293.98,3858.0,284.4689,284.7497,284.3623,284.7304,3858.0
2023-09-11 15:20:00,294.03,294.04,293.4,293.43,6615.0,284.7788,284.7885,284.1686,284.1977,6615.0
2023-09-11 15:25:00,293.48,293.57,293.02,293.02,8511.0,284.2461,284.3333,283.8006,283.8006,8511.0
2023-09-11 15:30:00,293.07,293.77,293.03,293.66,11701.0,283.849,284.527,283.8103,284.4204,11701.0
2023-09-11 15:35:00,293.56,293.79,293.47,293.67,8083.0,284.3236,284.5463,284.2364,284.4301,8083.0
2023-09-11 15:40:00,293.61,293.89,293.53,293.71,10052.0,284.372,284.6432,284.2945,284.4689,10052.0
2023-09-11 15:45:00,293.65,293.78,293.51,293.76,19337.0,284.4108,284.5367,284.2752,284.5173,19337.0
2023-09-11 15:50:00,293.69,293.71,293.32,293.65,40158.0,284.4495,284.4689,284.0911,284.4108,40158.0
2023-09-11 15:55:00,293.71,294.27,293.48,293.81,113311.0,284.4689,285.0112,284.2461,284.5657,113311.0
2023-09-12 09:30:00,292.01,292.85,291.28,292.79,11823.0,282.8224,283.6359,282.1153,283.5778,11823.0
2023-09-12 09:35:00,292.73,293.92,292.43,293.73,9592.0,283.5197,284.6723,283.2291,284.4882,9592.0
2023-09-12 09:40:00,293.75,294.75,293.58,294.24,14946.0,284.5076,285.4761,284.343,284.9822,14946.0
2023-09-12 09:45:00,294.21,294.66,294.04,294.51,3925.0,284.9531,285.389,284.7885,285.2437,3925.0
2023-09-12 09:50:00,294.57,294.65,293.77,294.15,2857.0,285.3018,285.3793,284.527,284.895,2857.0
2023-09-12 09:55:00,294.23,294.6,293.93,294.46,4905.0,284.9725,285.3309,284.6819,285.1953,4905.0
2023-09-12 10:00:00,294.52,295.31,294.4,294.81,8401.0,285.2534,286.0185,285.1372,285.5343,8401.0
2023-09-12 10:05:00,294.72,295.33,294.72,295.3,7761.0,285.4471,286.0379,285.4471,286.0088,7761.0
2023-09-12 10:10:00,295.19,295.26,295.01,295.16,1728.0,285.9023,285.9701,285.728,285.8732,1728.0
2023-09-12 10:15:00,295.18,295.18,294.4,294.83,8096.0,285.8926,285.8926,285.1372,285.5536,8096.0
2023-09-12 10:20:00,294.79,294.84,294.61,294.67,1108.0,285.5149,285.5633,285.3405,285.3987,1108.0
2023-09-12 10:25:00,294.67,294.7,294.52,294.52,1949.0,285.3987,285.4277,285.2534,285.2534,1949.0
2023-09-12 10:30:00,294.63,295.0,294.5,294.99,2035.0,285.3599,285.7183,285.234,285.7086,2035.0
2023-09-12 10:35:00,294.99,294.99,294.64,294.86,3254.0,285.7086,285.7086,285.3696,285.5827,3254.0
2023-09-12 10:40:00,294.68,294.69,294.1,294.12,15865.0,285.4083,285.418,284.8466,284.866,15865.0
2023-09-12 10:45:00,294.1,294.4,293.46,293.46,6731.0,284.8466,285.1372,284.2267,284.2267,6731.0
2023-09-12 10:50:00,293.37,293.72,293.17,293.59,2025.0,284.1396,284.4785,283.9459,284.3526,2025.0
2023-09-12 10:55:00,293.61,293.71,293.47,293.59,1563.0,284.372,284.4689,284.2364,284.3526,1563.0
2023-09-12 11:00:00,293.7,293.92,293.63,293.67,3579.0,284.4592,284.6723,284.3914,284.4301,3579.0
2023-09-12 11:05:00,293.68,293.86,293.53,293.86,2110.0,284.4398,284.6141,284.2945,284.6141,2110.0
2023-09-12 11:10:00,293.88,294.07,293.78,294.07,726.0,284.6335,284.8175,284.5367,284.8175,726.0
2023-09-12 11:15:00,294.1,294.1,294.1,294.1,100.0,284.8466,284.8466,284.8466,284.8466,100.0
2023-09-12 11:20:00,294.06,294.17,293.98,293.98,2863.0,284.8079,284.9144,284.7304,284.7304,2863.0
2023-09-12 11:25:00,294.04,294.28,293.81,294.27,5314.0,284.7885,285.0209,284.5657,285.0112,5314.0
2023-09-12 11:30:00,294.42,294.73,294.18,294.49,3794.0,285.1565,285.4568,284.9241,285.2243,3794.0
2023-09-12 11:35:00,294.4,294.81,294.27,294.29,3591.0,285.1372,285.5343,285.0112,285.0306,3591.0
2023-09-12 11:40:00,294.33,294.33,293.66,293.73,2685.0,285.0694,285.0694,284.4204,284.4882,2685.0
2023-09-12 11:45:00,293.75,293.76,293.38,293.38,1431.0,284.5076,284.5173,284.1492,284.1492,1431.0
2023-09-12 11:50:00,293.54,293.98,293.47,293.94,3399.0,284.3042,284.7304,284.2364,284.6916,3399.0
2023-09-12 11:55:00,293.96,294.06,293.81,293.94,1070.0,284.711,284.8079,284.5657,284.6916,1070.0
2023-09-12 12:00:00,294.18,294.34,294.17,294.34,1223.0,284.9241,285.079,284.9144,285.079,1223.0
2023-09-12 12:05:00,294.33,294.36,294.22,294.36,1224.0,285.0694,285.0984,284.9628,285.0984,1224.0
2023-09-12 12:10:00,294.23,294.83,294.23,294.69,7395.0,284.9725,285.5536,284.9725,285.418,7395.0
2023-09-12 12:15:00,295.0,295.61,295.0,295.59,17172.0,285.7183,286.3091,285.7183,286.2897,17172.0
2023-09-12 12:20:00,295.46,295.46,294.74,294.9,3057.0,286.1638,286.1638,285.4665,285.6214,3057.0
2023-09-12 12:25:00,294.92,294.97,294.72,294.73,949.0,285.6408,285.6892,285.4471,285.4568,949.0
2023-09-12 12:30:00,294.8,294.82,294.71,294.71,400.0,285.5246,285.5439,285.4374,285.4374,400.0
2023-09-12 12:35:00,294.71,294.71,294.57,294.71,2419.0,285.4374,285.4374,285.3018,285.4374,2419.0
2023-09-12 12:40:00,294.66,295.07,294.66,295.03,7270.0,285.389,285.7861,285.389,285.7473,7270.0
2023-09-12 12:45:00,295.03,295.03,294.68,294.9,21927.0,285.7473,285.7473,285.4083,285.6214,21927.0
2023-09-12 12:50:00,294.66,295.11,294.66,295.06,9590.0,285.389,285.8248,285.389,285.7764,9590.0
2023-09-12 12:55:00,294.86,294.92,294.44,294.54,9557.0,285.5827,285.6408,285.1759,285.2727,9557.0
2023-09-12 13:00:00,294.44,294.54,294.21,294.38,11900.0,285.1759,285.2727,284.9531,285.1178,11900.0
2023-09-12 13:05:00,294.56,294.56,293.42,293.42,5700.0,285.2921,285.2921,284.188,284.188,5700.0
2023-09-12 13:10:00,293.52,293.75,292.94,293.63,8470.0,284.2848,284.5076,283.7231,284.3914,8470.0
2023-09-12 13:15:00,293.63,293.63,292.63,292.78,6938.0,284.3914,284.3914,283.4228,283.5681,6938.0
2023-09-12 13:20:00,292.9,293.29,292.77,293.09,8294.0,283.6843,284.0621,283.5584,283.8684,8294.0
2023-09-12 13:25:00,293.09,293.19,292.92,293.04,2067.0,283.8684,283.9652,283.7037,283.8199,2067.0
2023-09-12 13:30:00,293.13,293.32,292.66,292.66,3888.0,283.9071,284.0911,283.4519,283.4519,3888.0
2023-09-12 13:35:00,292.75,292.75,292.25,292.25,952.0,283.5391,283.5391,283.0548,283.0548,952.0
2023-09-12 13:40:00,292.38,292.38,292.11,292.32,1160.0,283.1807,283.1807,282.9192,283.1226,1160.0
2023-09-12 13:45:00,292.23,292.23,291.97,292.05,4585.0,283.0354,283.0354,282.7836,282.8611,4585.0
2023-09-12 13:50:00,292.11,292.13,291.97,292.0,2785.0,282.9192,282.9386,282.7836,282.8127,2785.0
2023-09-12 13:55:00,291.98,291.99,291.49,291.51,1955.0,282.7933,282.803,282.3187,282.3381,1955.0
2023-09-12 14:00:00,291.37,291.49,291.3,291.47,1613.0,282.2025,282.3187,282.1347,282.2993,1613.0
2023-09-12 14:05:00,291.49,291.57,291.34,291.35,3014.0,282.3187,282.3962,282.1734,282.1831,3014.0
2023-09-12 14:10:00,291.34,291.65,291.3,291.62,4399.0,282.1734,282.4737,282.1347,282.4446,4399.0
2023-09-12 14:15:00,291.8,291.8,291.06,291.23,1698.0,282.619,282.619,281.9022,282.0669,1698.0
2023-09-12 14:20:00,291.31,291.31,290.93,290.93,6940.0,282.1444,282.1444,281.7763,281.7763,6940.0
2023-09-12 14:25:00,290.99,291.04,290.83,290.85,3602.0,281.8344,281.8829,281.6795,281.6988,3602.0
2023-09-12 14:30:00,290.75,290.76,290.31,290.38,2407.0,281.602,281.6117,281.1758,281.2436,2407.0
2023-09-12 14:35:00,290.38,290.5,290.23,290.36,9191.0,281.2436,281.3599,281.0984,281.2243,9191.0
2023-09-12 14:40:00,290.5,290.71,290.48,290.48,1937.0,281.3599,281.5633,281.3405,281.3405,1937.0
2023-09-12 14:45:00,290.47,290.65,290.35,290.56,4425.0,281.3308,281.5051,281.2146,281.418,4425.0
2023-09-12 14:50:00,290.57,290.58,289.86,290.09,8457.0,281.4277,281.4373,280.74,280.9628,8457.0
2023-09-12 14:55:00,290.09,290.51,290.02,290.28,2110.0,280.9628,281.3695,280.895,281.1468,2110.0
2023-09-12 15:00:00,290.18,290.27,290.0,290.0,4115.0,281.0499,281.1371,280.8756,280.8756,4115.0
2023-09-12 15:05:00,290.01,290.55,290.01,290.44,6282.0,280.8853,281.4083,280.8853,281.3017,6282.0
2023-09-12 15:10:00,290.53,290.54,290.25,290.37,4057.0,281.3889,281.3986,281.1177,281.234,4057.0
2023-09-12 15:15:00,290.36,290.54,290.3,290.4,2400.0,281.2243,281.3986,281.1662,281.263,2400.0
2023-09-12 15:20:00,290.47,290.47,289.81,289.89,4705.0,281.3308,281.3308,280.6916,280.7691,4705.0
2023-09-12 15:25:00,289.81,290.0,289.61,289.85,10442.0,280.6916,280.8756,280.4979,280.7303,10442.0
2023-09-12 15:30:00,289.78,289.9,289.34,289.43,9919.0,280.6625,280.7787,280.2364,280.3235,9919.0
2023-09-12 15:35:00,289.47,289.65,289.26,289.65,12537.0,280.3623,280.5366,280.1589,280.5366,12537.0
2023-09-12 15:40:00,289.65,289.84,289.41,289.53,9021.0,280.5366,280.7206,280.3042,280.4204,9021.0
2023-09-12 15:45:00,289.51,289.51,288.83,289.01,15898.0,280.401,280.401,279.7424,279.9167,15898.0
2023-09-12 15:50:00,289.0,289.67,288.79,289.53,24222.0,279.9071,280.556,279.7037,280.4204,24222.0
2023-09-12 15:55:00,289.48,289.66,289.01,289.24,79131.0,280.372,280.5463,279.9167,280.1395,79131.0
2023-09-13 09:30:00,287.6,289.34,287.6,288.39,14370.0,278.5511,280.2364,278.5511,279.3162,14370.0
2023-09-13 09:35:00,288.41,289.13,288.2,288.44,6296.0,279.3356,280.033,279.1322,279.3647,6296.0
2023-09-13 09:40:00,287.68,287.96,286.64,286.78,2308.0,278.6286,278.8998,277.6213,277.7569,2308.0
2023-09-13 09:45:00,286.72,287.34,286.49,287.15,4512.0,277.6988,278.2993,277.476,278.1153,4512.0
2023-09-13 09:50:00,287.35,287.38,287.0,287.18,3483.0,278.309,278.338,277.97,278.1443,3483.0
2023-09-13 09:55:00,287.0,287.48,286.52,287.33,10728.0,277.97,278.4349,277.5051,278.2896,10728.0
2023-09-13 10:00:00,287.48,287.67,286.72,286.72,1707.0,278.4349,278.6189,277.6988,277.6988,1707.0
2023-09-13 10:05:00,286.55,287.0,286.53,286.9,1962.0,277.5341,277.97,277.5148,277.8731,1962.0
2023-09-13 10:10:00,287.04,287.38,286.78,287.38,4156.0,278.0087,278.338,277.7569,278.338,4156.0
2023-09-13 10:15:00,287.35,288.09,287.01,288.09,34018.0,278.309,279.0257,277.9797,279.0257,34018.0
2023-09-13 10:20:00,288.34,289.38,288.17,289.36,5041.0,279.2678,280.2751,279.1032,280.2557,5041.0
2023-09-13 10:25:00,289.34,289.57,288.92,289.33,2893.0,280.2364,280.4591,279.8296,280.2267,2893.0
2023-09-13 10:30:00,289.4,289.4,288.25,288.73,18822.0,280.2945,280.2945,279.1807,279.6456,18822.0
2023-09-13 10:35:00,288.61,288.87,288.51,288.86,2911.0,279.5293,279.7811,279.4325,279.7715,2911.0
2023-09-13 10:40:00,289.08,289.33,288.36,288.5,7571.0,279.9845,280.2267,279.2872,279.4228,7571.0
2023-09-13 10:45:00,288.47,288.47,288.18,288.31,1910.0,279.3937,279.3937,279.1129,279.2388,1910.0
2023-09-13 10:50:00,288.15,288.15,287.58,288.08,8695.0,279.0838,279.0838,278.5317,279.016,8695.0
2023-09-13 10:55:00,288.26,288.31,287.84,288.11,1921.0,279.1903,279.2388,278.7836,279.0451,1921.0
2023-09-13 11:00:00,288.05,288.19,287.88,288.0,3066.0,278.9869,279.1225,278.8223,278.9385,3066.0
2023-09-13 11:05:00,288.0,288.97,288.0,288.97,7782.0,278.9385,279.878,278.9385,279.878,7782.0
2023-09-13 11:10:00,288.79,288.8,288.79,288.8,200.0,279.7037,279.7133,279.7037,279.7133,200.0
2023-09-13 11:15:00,288.63,288.63,288.19,288.25,9552.0,279.5487,279.5487,279.1225,279.1807,9552.0
2023-09-13 11:20:00,288.2,288.74,288.15,288.74,5514.0,279.1322,279.6552,279.0838,279.6552,5514.0
2023-09-13 11:25:00,288.88,289.1,288.62,288.83,5900.0,279.7908,280.0039,279.539,279.7424,5900.0
2023-09-13 11:30:00,289.02,289.14,288.9,288.92,7168.0,279.9264,280.0427,279.8102,279.8296,7168.0
2023-09-13 11:35:00,288.87,289.02,288.85,289.01,1900.0,279.7811,279.9264,279.7618,279.9167,1900.0
2023-09-13 11:40:00,288.91,288.91,288.63,288.91,1200.0,279.8199,279.8199,279.5487,279.8199,1200.0
2023-09-13 11:45:00,288.97,289.04,288.76,288.76,1261.0,279.878,279.9458,279.6746,279.6746,1261.0
2023-09-13 11:50:00,288.7,288.7,288.48,288.59,2735.0,279.6165,279.6165,279.4034,279.51,2735.0
2023-09-13 11:55:00,288.38,289.03,288.26,289.03,2034.0,279.3066,279.9361,279.1903,279.9361,2034.0
2023-09-13 12:00:00,289.08,289.14,288.89,288.94,1026.0,279.9845,280.0427,279.8005,279.8489,1026.0
2023-09-13 12:05:00,288.86,289.15,288.84,288.84,14042.0,279.7715,280.0523,279.7521,279.7521,14042.0
2023-09-13 12:10:00,289.08,289.08,288.92,288.92,300.0,279.9845,279.9845,279.8296,279.8296,300.0
2023-09-13 12:15:00,288.72,289.0,288.68,288.84,1300.0,279.6359,279.9071,279.5971,279.7521,1300.0
2023-09-13 12:20:00,289.0,289.05,288.86,288.93,1363.0,279.9071,279.9555,279.7715,279.8393,1363.0
2023-09-13 12:25:00,288.93,289.21,288.93,289.21,9774.0,279.8393,280.1104,279.8393,280.1104,9774.0
2023-09-13 12:30:00,289.19,289.37,288.83,288.92,2566.0,280.0911,280.2654,279.7424,279.8296,2566.0
2023-09-13 12:35:00,288.74,288.76,288.49,288.65,10800.0,279.6552,279.6746,279.4131,279.5681,10800.0
2023-09-13 12:40:00,288.56,288.56,288.43,288.48,1000.0,279.4809,279.4809,279.355,279.4034,1000.0
2023-09-13 12:45:00,288.33,288.36,288.2,288.3,4211.0,279.2581,279.2872,279.1322,279.2291,4211.0
2023-09-13 12:50:00,288.2,288.34,288.12,288.18,902.0,279.1322,279.2678,279.0547,279.1129,902.0
2023-09-13 12:55:00,288.19,288.19,287.72,287.79,1633.0,279.1225,279.1225,278.6673,278.7351,1633.0
2023-09-13 13:00:00,287.65,287.71,287.42,287.49,1800.0,278.5995,278.6576,278.3768,278.4446,1800.0
2023-09-13 13:05:00,287.2,287.53,287.2,287.5,2666.0,278.1637,278.4833,278.1637,278.4543,2666.0
2023-09-13 13:10:00,287.27,287.52,286.99,287.0,9750.0,278.2315,278.4736,277.9603,277.97,9750.0
2023-09-13 13:15:00,287.1,287.1,286.8,286.83,1322.0,278.0668,278.0668,277.7763,277.8053,1322.0
2023-09-13 13:20:00,286.73,286.9,286.68,286.9,1400.0,277.7085,277.8731,277.6601,277.8731,1400.0
2023-09-13 13:25:00,286.92,286.92,286.67,286.67,907.0,277.8925,277.8925,277.6504,277.6504,907.0
2023-09-13 13:30:00,286.68,287.12,286.68,287.12,24039.0,277.6601,278.0862,277.6601,278.0862,24039.0
2023-09-13 13:35:00,286.97,286.97,286.9,286.9,748.0,277.9409,277.9409,277.8731,277.8731,748.0
2023-09-13 13:40:00,286.98,287.12,286.97,287.12,500.0,277.9506,278.0862,277.9409,278.0862,500.0
2023-09-13 13:45:00,287.22,287.22,286.81,286.81,1903.0,278.1831,278.1831,277.786,277.786,1903.0
2023-09-13 13:50:00,286.69,286.88,286.59,286.88,1540.0,277.6697,277.8538,277.5729,277.8538,1540.0
2023-09-13 13:55:00,286.75,287.05,286.74,286.99,4094.0,277.7278,278.0184,277.7182,277.9603,4094.0
2023-09-13 14:00:00,286.97,287.13,286.8,286.81,2471.0,277.9409,278.0959,277.7763,277.786,2471.0
2023-09-13 14:05:00,286.53,286.7,286.36,286.63,1966.0,277.5148,277.6794,277.3501,277.6116,1966.0
2023-09-13 14:10:00,286.51,286.58,286.37,286.58,400.0,277.4954,277.5632,277.3598,277.5632,400.0
2023-09-13 14:15:00,286.26,286.26,285.63,285.65,11360.0,277.2533,277.2533,276.6431,276.6625,11360.0
2023-09-13 14:20:00,285.71,285.71,285.08,285.18,3927.0,276.7206,276.7206,276.1104,276.2072,3927.0
2023-09-13 14:25:00,285.09,285.24,284.87,285.24,3601.0,276.1201,276.2654,275.907,276.2654,3601.0
2023-09-13 14:30:00,285.04,285.24,284.95,285.19,2097.0,276.0717,276.2654,275.9845,276.2169,2097.0
2023-09-13 14:35:00,284.98,285.5,284.95,285.5,2806.0,276.0135,276.5172,275.9845,276.5172,2806.0
2023-09-13 14:40:00,285.57,285.81,285.27,285.38,1684.0,276.585,276.8174,276.2944,276.401,1684.0
2023-09-13 14:45:00,285.26,285.44,285.17,285.25,2313.0,276.2847,276.4591,276.1976,276.275,2313.0
2023-09-13 14:50:00,285.15,285.23,284.9,284.9,4591.0,276.1782,276.2557,275.9361,275.9361,4591.0
2023-09-13 14:55:00,284.76,284.91,284.52,284.84,2706.0,275.8005,275.9457,275.568,275.8779,2706.0
2023-09-13 15:00:00,284.81,284.84,284.57,284.59,1850.0,275.8489,275.8779,275.6164,275.6358,1850.0
2023-09-13 15:05:00,284.46,284.76,284.46,284.76,3598.0,275.5099,275.8005,275.5099,275.8005,3598.0
2023-09-13 15:10:00,284.65,284.85,284.65,284.66,3428.0,275.6939,275.8876,275.6939,275.7036,3428.0
2023-09-13 15:15:00,284.68,285.25,284.67,285.09,5226.0,275.723,276.275,275.7133,276.1201,5226.0
2023-09-13 15:20:00,285.05,285.06,284.72,284.8,1800.0,276.0813,276.091,275.7617,275.8392,1800.0
2023-09-13 15:25:00,284.88,285.02,284.67,284.86,7414.0,275.9167,276.0523,275.7133,275.8973,7414.0
2023-09-13 15:30:00,284.82,285.39,284.81,285.32,6858.0,275.8586,276.4106,275.8489,276.3428,6858.0
2023-09-13 15:35:00,285.32,285.54,285.24,285.35,8527.0,276.3428,276.5559,276.2654,276.3719,8527.0
2023-09-13 15:40:00,285.41,285.54,285.33,285.45,7623.0,276.43,276.5559,276.3525,276.4688,7623.0
2023-09-13 15:45:00,285.51,285.76,285.23,285.27,15148.0,276.5269,276.769,276.2557,276.2944,15148.0
2023-09-13 15:50:00,285.38,285.79,285.0,285.39,30804.0,276.401,276.7981,276.0329,276.4106,30804.0
2023-09-13 15:55:00,285.46,286.12,285.39,285.71,57848.0,276.4784,277.1177,276.4106,276.7206,57848.0
2023-09-14 09:30:00,288.77,289.96,287.28,287.52,11434.0,279.6843,280.8369,278.2412,278.4736,11434.0
2023-09-14 09:35:00,287.51,288.48,287.22,287.22,3258.0,278.4639,279.4034,278.1831,278.1831,3258.0
2023-09-14 09:40:00,286.62,287.01,286.31,286.31,4097.0,277.6019,277.9797,277.3017,277.3017,4097.0
2023-09-14 09:45:00,286.1,286.59,285.82,286.43,7065.0,277.0983,277.5729,276.8271,277.4179,7065.0
2023-09-14 09:50:00,286.69,286.8,286.26,286.51,52532.0,277.6697,277.7763,277.2533,277.4954,52532.0
2023-09-14 09:55:00,286.31,286.68,285.79,286.4,5865.0,277.3017,277.6601,276.7981,277.3889,5865.0
2023-09-14 10:00:00,286.68,286.68,285.92,286.19,7272.0,277.6601,277.6601,276.924,277.1855,7272.0
2023-09-14 10:05:00,286.24,286.4,285.98,286.08,3400.0,277.2339,277.3889,276.9821,277.0789,3400.0
2023-09-14 10:10:00,285.95,286.29,285.94,285.94,2700.0,276.953,277.2823,276.9433,276.9433,2700.0
2023-09-14 10:15:00,285.65,286.2,285.46,286.2,14425.0,276.6625,277.1952,276.4784,277.1952,14425.0
2023-09-14 10:20:00,285.92,285.95,285.81,285.92,601.0,276.924,276.953,276.8174,276.924,601.0
2023-09-14 10:25:00,285.61,285.74,285.43,285.72,1913.0,276.6237,276.7496,276.4494,276.7303,1913.0
2023-09-14 10:30:00,285.55,285.68,285.24,285.68,4029.0,276.5656,276.6915,276.2654,276.6915,4029.0
2023-09-14 10:35:00,285.88,286.11,285.76,285.99,1645.0,276.8852,277.108,276.769,276.9918,1645.0
2023-09-14 10:40:00,286.09,286.52,286.09,286.52,1402.0,277.0886,277.5051,277.0886,277.5051,1402.0
2023-09-14 10:45:00,286.92,286.98,286.82,286.98,900.0,277.8925,277.9506,277.7956,277.9506,900.0
2023-09-14 10:50:00,287.15,287.37,287.15,287.31,6550.0,278.1153,278.3283,278.1153,278.2702,6550.0
2023-09-14 10:55:00,287.17,287.19,287.17,287.18,487.0,278.1346,278.154,278.1346,278.1443,487.0
2023-09-14 11:00:00,287.16,287.16,286.83,286.87,400.0,278.1249,278.1249,277.8053,277.8441,400.0
2023-09-14 11:05:00,286.81,286.83,286.26,286.43,3977.0,277.786,277.8053,277.2533,277.4179,3977.0
2023-09-14 11:10:00,286.32,286.45,285.97,286.05,2645.0,277.3114,277.4373,276.9724,277.0499,2645.0
2023-09-14 11:15:00,285.8,285.8,285.75,285.75,200.0,276.8077,276.8077,276.7593,276.7593,200.0
2023-09-14 11:20:00,285.65,285.67,285.65,285.67,282.0,276.6625,276.6818,276.6625,276.6818,282.0
2023-09-14 11:25:00,285.67,285.9,285.67,285.8,1812.0,276.6818,276.9046,276.6818,276.8077,1812.0
2023-09-14 11:30:00,285.9,285.9,285.38,285.49,2922.0,276.9046,276.9046,276.401,276.5075,2922.0
2023-09-14 11:35:00,285.34,285.37,285.16,285.19,701.0,276.3622,276.3913,276.1879,276.2169,701.0
2023-09-14 11:40:00,285.01,285.08,284.88,285.05,1799.0,276.0426,276.1104,275.9167,276.0813,1799.0
2023-09-14 11:45:00,284.86,284.9,284.51,284.57,5885.0,275.8973,275.9361,275.5583,275.6164,5885.0
2023-09-14 11:50:00,284.61,284.64,284.08,284.22,4102.0,275.6552,275.6842,275.1419,275.2775,4102.0
2023-09-14 11:55:00,284.28,284.3,284.03,284.17,11012.0,275.3356,275.3549,275.0934,275.229,11012.0
2023-09-14 12:00:00,284.21,284.34,284.1,284.33,6642.0,275.2678,275.3937,275.1612,275.384,6642.0
2023-09-14 12:05:00,284.23,284.59,284.22,284.59,7820.0,275.2871,275.6358,275.2775,275.6358,7820.0
2023-09-14 12:10:00,284.55,284.93,284.18,284.93,38333.0,275.5971,275.9651,275.2387,275.9651,38333.0
2023-09-14 12:15:00,284.96,285.6,284.96,285.26,9635.0,275.9942,276.614,275.9942,276.2847,9635.0
2023-09-14 12:20:00,285.25,285.25,284.85,285.08,5135.0,276.275,276.275,275.8876,276.1104,5135.0
2023-09-14 12:25:00,285.25,285.82,285.15,285.56,8026.0,276.275,276.8271,276.1782,276.5753,8026.0
2023-09-14 12:30:00,285.52,285.84,285.49,285.84,2575.0,276.5365,276.8465,276.5075,276.8465,2575.0
2023-09-14 12:35:00,285.78,285.78,285.77,285.78,500.0,276.7884,276.7884,276.7787,276.7884,500.0
2023-09-14 12:40:00,286.02,286.14,285.85,285.91,1940.0,277.0208,277.137,276.8562,276.9143,1940.0
2023-09-14 12:45:00,285.78,285.78,285.78,285.78,138.0,276.7884,276.7884,276.7884,276.7884,138.0
2023-09-14 12:50:00,285.85,286.23,285.74,286.21,2157.0,276.8562,277.2242,276.7496,277.2048,2157.0
2023-09-14 12:55:00,286.1,286.1,285.91,286.06,5160.0,277.0983,277.0983,276.9143,277.0596,5160.0
2023-09-14 13:00:00,286.1,286.34,285.89,286.0,10828.0,277.0983,277.3307,276.8949,277.0014,10828.0
2023-09-14 13:05:00,286.04,286.12,285.77,285.77,1000.0,277.0402,277.1177,276.7787,276.7787,1000.0
2023-09-14 13:10:00,286.0,286.34,286.0,286.1,2815.0,277.0014,277.3307,277.0014,277.0983,2815.0
2023-09-14 13:15:00,286.22,286.22,286.05,286.06,600.0,277.2145,277.2145,277.0499,277.0596,600.0
2023-09-14 13:20:00,286.24,286.3,285.96,285.97,1300.0,277.2339,277.292,276.9627,276.9724,1300.0
2023-09-14 13:25:00,285.93,285.93,285.77,285.93,1658.0,276.9336,276.9336,276.7787,276.9336,1658.0
2023-09-14 13:30:00,285.97,287.03,285.97,286.96,8645.0,276.9724,277.999,276.9724,277.9312,8645.0
2023-09-14 13:35:00,286.88,286.92,286.7,286.92,3415.0,277.8538,277.8925,277.6794,277.8925,3415.0
2023-09-14 13:40:00,287.0,287.0,287.0,287.0,200.0,277.97,277.97,277.97,277.97,200.0
2023-09-14 13:45:00,286.89,287.01,286.71,286.71,2301.0,277.8634,277.9797,277.6891,277.6891,2301.0
2023-09-14 13:50:00,286.78,287.0,286.78,286.84,3372.0,277.7569,277.97,277.7569,277.815,3372.0
2023-09-14 13:55:00,286.8,286.97,286.8,286.9,800.0,277.7763,277.9409,277.7763,277.8731,800.0
2023-09-14 14:00:00,286.75,286.75,286.47,286.47,2803.0,277.7278,277.7278,277.4567,277.4567,2803.0
2023-09-14 14:05:00,286.47,286.66,286.47,286.56,1905.0,277.4567,277.6407,277.4567,277.5438,1905.0
2023-09-14 14:10:00,286.7,286.73,286.34,286.44,2721.0,277.6794,277.7085,277.3307,277.4276,2721.0
2023-09-14 14:15:00,286.37,286.55,286.37,286.47,1400.0,277.3598,277.5341,277.3598,277.4567,1400.0
2023-09-14 14:20:00,286.47,286.74,286.47,286.69,1403.0,277.4567,277.7182,277.4567,277.6697,1403.0
2023-09-14 14:25:00,286.61,286.93,286.61,286.93,3263.0,277.5923,277.9022,277.5923,277.9022,3263.0
2023-09-14 14:30:00,286.9,287.1,286.85,287.1,1282.0,277.8731,278.0668,277.8247,278.0668,1282.0
2023-09-14 14:35:00,287.15,287.23,287.09,287.23,500.0,278.1153,278.1927,278.0572,278.1927,500.0
2023-09-14 14:40:00,287.25,287.42,287.22,287.42,6493.0,278.2121,278.3768,278.1831,278.3768,6493.0
2023-09-14 14:45:00,287.42,287.42,287.28,287.38,1212.0,278.3768,278.3768,278.2412,278.338,1212.0
2023-09-14 14:50:00,287.31,287.31,287.0,287.03,4675.0,278.2702,278.2702,277.97,277.999,4675.0
2023-09-14 14:55:00,287.09,287.16,286.84,287.07,2619.0,278.0572,278.1249,277.815,278.0378,2619.0
2023-09-14 15:00:00,287.1,287.37,287.04,287.37,1908.0,278.0668,278.3283,278.0087,278.3283,1908.0
2023-09-14 15:05:00,287.35,287.43,287.25,287.29,1810.0,278.309,278.3865,278.2121,278.2509,1810.0
2023-09-14 15:10:00,287.29,287.42,287.04,287.04,1900.0,278.2509,278.3768,278.0087,278.0087,1900.0
2023-09-14 15:15:00,287.05,287.2,287.02,287.06,1807.0,278.0184,278.1637,277.9894,278.0281,1807.0
2023-09-14 15:20:00,287.23,287.24,286.96,287.04,1863.0,278.1927,278.2024,277.9312,278.0087,1863.0
2023-09-14 15:25:00,286.98,286.98,286.53,286.8,2903.0,277.9506,277.9506,277.5148,277.7763,2903.0
2023-09-14 15:30:00,286.91,287.05,286.83,287.0,5128.0,277.8828,278.0184,277.8053,277.97,5128.0
2023-09-14 15:35:00,286.97,287.19,286.89,286.99,5331.0,277.9409,278.154,277.8634,277.9603,5331.0
2023-09-14 15:40:00,286.93,287.1,286.7,286.73,2835.0,277.9022,278.0668,277.6794,277.7085,2835.0
2023-09-14 15:45:00,286.97,286.98,286.44,286.44,4789.0,277.9409,277.9506,277.4276,277.4276,4789.0
2023-09-14 15:50:00,286.6,286.78,286.31,286.31,17701.0,277.5826,277.7569,277.3017,277.3017,17701.0
2023-09-14 15:55:00,286.28,287.3,286.02,287.23,47721.0,277.2726,278.2605,277.0208,278.1927,47721.0
2023-09-15 09:30:00,285.15,285.95,284.07,284.54,101401.0,276.1782,276.953,275.1322,275.5874,101401.0
2023-09-15 09:35:00,284.26,285.74,284.26,284.31,1900.0,275.3162,276.7496,275.3162,275.3646,1900.0
2023-09-15 09:40:00,284.36,285.48,284.36,285.18,4025.0,275.413,276.4978,275.413,276.2072,4025.0
2023-09-15 09:45:00,285.18,288.06,284.96,288.02,19291.0,276.2072,278.9966,275.9942,278.9579,19291.0
2023-09-15 09:50:00,288.12,288.12,286.15,286.98,5603.0,279.0547,279.0547,277.1467,277.9506,5603.0
2023-09-15 09:55:00,286.98,287.54,286.51,287.54,5062.0,277.9506,278.493,277.4954,278.493,5062.0
2023-09-15 10:00:00,288.07,289.06,287.54,288.43,32095.0,279.0063,279.9652,278.493,279.355,32095.0
2023-09-15 10:05:00,288.62,288.8,287.46,287.46,2274.0,279.539,279.7133,278.4155,278.4155,2274.0
2023-09-15 10:10:00,287.46,287.78,287.02,287.09,3460.0,278.4155,278.7254,277.9894,278.0572,3460.0
2023-09-15 10:15:00,286.53,287.47,285.96,286.77,5300.0,277.5148,278.4252,276.9627,277.7472,5300.0
2023-09-15 10:20:00,286.42,286.93,286.42,286.46,1539.0,277.4082,277.9022,277.4082,277.447,1539.0
2023-09-15 10:25:00,286.46,286.63,286.02,286.02,2800.0,277.447,277.6116,277.0208,277.0208,2800.0
2023-09-15 10:30:00,285.98,286.06,285.84,285.86,1200.0,276.9821,277.0596,276.8465,276.8659,1200.0
2023-09-15 10:35:00,285.81,286.07,285.62,286.0,2225.0,276.8174,277.0692,276.6334,277.0014,2225.0
2023-09-15 10:40:00,286.14,286.29,285.98,285.98,1116.0,277.137,277.2823,276.9821,276.9821,1116.0
2023-09-15 10:45:00,285.97,286.38,285.88,286.19,6755.0,276.9724,277.3695,276.8852,277.1855,6755.0
2023-09-15 10:50:00,286.12,286.33,285.32,285.32,2056.0,277.1177,277.3211,276.3428,276.3428,2056.0
2023-09-15 10:55:00,285.34,285.57,284.89,284.95,3960.0,276.3622,276.585,275.9264,275.9845,3960.0
2023-09-15 11:00:00,284.87,285.02,284.71,284.88,4200.0,275.907,276.0523,275.752,275.9167,4200.0
2023-09-15 11:05:00,284.77,284.95,284.58,284.84,3667.0,275.8101,275.9845,275.6261,275.8779,3667.0
2023-09-15 11:10:00,284.93,285.14,284.78,284.93,2860.0,275.9651,276.1685,275.8198,275.9651,2860.0
2023-09-15 11:15:00,284.93,284.93,284.43,284.55,3143.0,275.9651,275.9651,275.4808,275.5971,3143.0
2023-09-15 11:20:00,284.56,284.7,284.25,284.38,10029.0,275.6068,275.7423,275.3065,275.4324,10029.0
2023-09-15 11:25:00,284.38,284.69,284.32,284.36,6163.0,275.4324,275.7327,275.3743,275.413,6163.0
2023-09-15 11:30:00,284.35,285.1,284.35,284.71,5284.0,275.4034,276.1298,275.4034,275.752,5284.0
2023-09-15 11:35:00,284.71,284.71,284.31,284.31,2502.0,275.752,275.752,275.3646,275.3646,2502.0
2023-09-15 11:40:00,284.56,284.75,284.54,284.71,6738.0,275.6068,275.7908,275.5874,275.752,6738.0
2023-09-15 11:45:00,284.58,284.82,284.39,284.81,7360.0,275.6261,275.8586,275.4421,275.8489,7360.0
2023-09-15 11:50:00,284.75,284.8,284.31,284.59,5391.0,275.7908,275.8392,275.3646,275.6358,5391.0
2023-09-15 11:55:00,284.48,284.75,284.41,284.57,1400.0,275.5293,275.7908,275.4615,275.6164,1400.0
2023-09-15 12:00:00,284.53,284.56,284.53,284.56,200.0,275.5777,275.6068,275.5777,275.6068,200.0
2023-09-15 12:05:00,284.63,284.8,284.6,284.6,5300.0,275.6746,275.8392,275.6455,275.6455,5300.0
2023-09-15 12:10:00,284.66,284.92,284.56,284.91,4200.0,275.7036,275.9554,275.6068,275.9457,4200.0
2023-09-15 12:15:00,284.84,284.99,284.79,284.86,2011.0,275.8779,276.0232,275.8295,275.8973,2011.0
2023-09-15 12:20:00,284.91,285.04,284.74,285.0,16603.0,275.9457,276.0717,275.7811,276.0329,16603.0
2023-09-15 12:25:00,284.92,284.95,284.75,284.91,1800.0,275.9554,275.9845,275.7908,275.9457,1800.0
2023-09-15 12:30:00,284.96,285.36,284.95,285.06,2500.0,275.9942,276.3816,275.9845,276.091,2500.0
2023-09-15 12:35:00,285.06,285.17,285.0,285.12,2202.0,276.091,276.1976,276.0329,276.1491,2202.0
2023-09-15 12:40:00,284.98,285.28,284.95,285.17,2453.0,276.0135,276.3041,275.9845,276.1976,2453.0
2023-09-15 12:45:00,285.11,285.37,285.08,285.21,5271.0,276.1394,276.3913,276.1104,276.2363,5271.0
2023-09-15 12:50:00,285.27,285.46,285.27,285.45,1400.0,276.2944,276.4784,276.2944,276.4688,1400.0
2023-09-15 12:55:00,285.31,285.44,285.17,285.44,1525.0,276.3332,276.4591,276.1976,276.4591,1525.0
2023-09-15 13:00:00,285.73,285.73,285.24,285.24,4856.0,276.7399,276.7399,276.2654,276.2654,4856.0
2023-09-15 13:05:00,285.14,285.14,284.84,284.85,1873.0,276.1685,276.1685,275.8779,275.8876,1873.0
2023-09-15 13:10:00,284.88,284.89,284.81,284.86,400.0,275.9167,275.9264,275.8489,275.8973,400.0
2023-09-15 13:15:00,284.9,284.9,284.79,284.88,924.0,275.9361,275.9361,275.8295,275.9167,924.0
2023-09-15 13:20:00,284.83,284.83,284.47,284.47,2200.0,275.8683,275.8683,275.5196,275.5196,2200.0
2023-09-15 13:25:00,284.55,284.62,284.54,284.6,600.0,275.5971,275.6649,275.5874,275.6455,600.0
2023-09-15 13:30:00,284.52,284.62,284.28,284.62,2521.0,275.568,275.6649,275.3356,275.6649,2521.0
2023-09-15 13:35:00,284.69,285.31,284.69,285.31,8338.0,275.7327,276.3332,275.7327,276.3332,8338.0
2023-09-15 13:40:00,285.48,285.56,285.28,285.41,2700.0,276.4978,276.5753,276.3041,276.43,2700.0
2023-09-15 13:45:00,285.44,285.51,285.38,285.46,1093.0,276.4591,276.5269,276.401,276.4784,1093.0
2023-09-15 13:50:00,285.37,285.39,285.27,285.39,1300.0,276.3913,276.4106,276.2944,276.4106,1300.0
2023-09-15 13:55:00,285.52,285.55,285.35,285.45,1816.0,276.5365,276.5656,276.3719,276.4688,1816.0
2023-09-15 14:00:00,285.35,285.39,285.35,285.38,1100.0,276.3719,276.4106,276.3719,276.401,1100.0
2023-09-15 14:05:00,285.5,285.56,285.29,285.29,2514.0,276.5172,276.5753,276.3138,276.3138,2514.0
2023-09-15 14:10:00,285.27,285.4,285.02,285.02,1909.0,276.2944,276.4203,276.0523,276.0523,1909.0
2023-09-15 14:15:00,285.13,285.26,285.05,285.07,3294.0,276.1588,276.2847,276.0813,276.1007,3294.0
2023-09-15 14:20:00,285.07,285.18,285.01,285.07,4793.0,276.1007,276.2072,276.0426,276.1007,4793.0
2023-09-15 14:25:00,284.99,285.01,284.98,285.0,700.0,276.0232,276.0426,276.0135,276.0329,700.0
2023-09-15 14:30:00,285.01,285.2,284.9,285.07,3950.0,276.0426,276.2266,275.9361,276.1007,3950.0
2023-09-15 14:35:00,285.25,285.46,285.2,285.46,1365.0,276.275,276.4784,276.2266,276.4784,1365.0
2023-09-15 14:40:00,285.35,285.35,285.19,285.32,3916.0,276.3719,276.3719,276.2169,276.3428,3916.0
2023-09-15 14:45:00,285.45,285.56,285.33,285.33,710.0,276.4688,276.5753,276.3525,276.3525,710.0
2023-09-15 14:50:00,285.56,285.56,285.13,285.32,1207.0,276.5753,276.5753,276.1588,276.3428,1207.0
2023-09-15 14:55:00,285.73,285.82,285.71,285.79,718.0,276.7399,276.8271,276.7206,276.7981,718.0
2023-09-15 15:00:00,285.79,285.8,285.36,285.36,1259.0,276.7981,276.8077,276.3816,276.3816,1259.0
2023-09-15 15:05:00,285.3,285.46,285.3,285.4,1903.0,276.3235,276.4784,276.3235,276.4203,1903.0
2023-09-15 15:10:00,285.44,285.58,285.32,285.32,2229.0,276.4591,276.5947,276.3428,276.3428,2229.0
2023-09-15 15:15:00,285.33,285.43,285.31,285.38,541.0,276.3525,276.4494,276.3332,276.401,541.0
2023-09-15 15:20:00,285.38,285.39,285.19,285.26,700.0,276.401,276.4106,276.2169,276.2847,700.0
2023-09-15 15:25:00,285.19,285.48,285.13,285.47,1827.0,276.2169,276.4978,276.1588,276.4881,1827.0
2023-09-15 15:30:00,285.56,285.57,285.34,285.34,2791.0,276.5753,276.585,276.3622,276.3622,2791.0
2023-09-15 15:35:00,285.28,285.33,284.86,284.87,2544.0,276.3041,276.3525,275.8973,275.907,2544.0
2023-09-15 15:40:00,284.77,284.96,284.71,284.75,3659.0,275.8101,275.9942,275.752,275.7908,3659.0
2023-09-15 15:45:00,284.68,285.0,284.57,284.94,6106.0,275.723,276.0329,275.6164,275.9748,6106.0
2023-09-15 15:50:00,285.15,285.73,285.09,285.6,10057.0,276.1782,276.7399,276.1201,276.614,10057.0
2023-09-15 15:55:00,285.59,285.74,284.92,285.21,56417.0,276.6043,276.7496,275.9554,276.2363,56417.0
2023-09-18 09:30:00,285.03,286.43,285.03,285.71,17483.0,276.062,277.4179,276.062,276.7206,17483.0
2023-09-18 09:35:00,285.83,286.01,285.44,285.83,1100.0,276.8368,277.0111,276.4591,276.8368,1100.0
2023-09-18 09:40:00,286.04,286.28,285.0,285.52,4968.0,277.0402,277.2726,276.0329,276.5365,4968.0
2023-09-18 09:45:00,285.51,286.25,285.51,286.25,6192.0,276.5269,277.2436,276.5269,277.2436,6192.0
2023-09-18 09:50:00,285.94,287.62,285.91,287.1,2824.0,276.9433,278.5705,276.9143,278.0668,2824.0
2023-09-18 09:55:00,286.98,287.65,286.79,287.62,10120.0,277.9506,278.5995,277.7666,278.5705,10120.0
2023-09-18 10:00:00,287.49,288.33,287.49,288.15,1370.0,278.4446,279.2581,278.4446,279.0838,1370.0
2023-09-18 10:05:00,287.96,288.24,287.5,287.94,50579.0,278.8998,279.171,278.4543,278.8804,50579.0
2023-09-18 10:10:00,287.91,288.28,287.69,288.28,1568.0,278.8514,279.2097,278.6383,279.2097,1568.0
2023-09-18 10:15:00,288.44,288.61,288.36,288.46,1200.0,279.3647,279.5293,279.2872,279.384,1200.0
2023-09-18 10:20:00,288.26,288.35,288.11,288.35,920.0,279.1903,279.2775,279.0451,279.2775,920.0
2023-09-18 10:25:00,288.06,288.39,288.06,288.34,759.0,278.9966,279.3162,278.9966,279.2678,759.0
2023-09-18 10:30:00,288.21,288.83,288.21,288.78,1093.0,279.1419,279.7424,279.1419,279.694,1093.0
2023-09-18 10:35:00,289.06,289.21,288.82,289.11,2880.0,279.9652,280.1104,279.7327,280.0136,2880.0
2023-09-18 10:40:00,289.11,289.3,288.8,289.08,4300.0,280.0136,280.1976,279.7133,279.9845,4300.0
2023-09-18 10:45:00,289.15,289.54,289.15,289.27,2528.0,280.0523,280.4301,280.0523,280.1686,2528.0
2023-09-18 10:50:00,289.05,289.21,289.01,289.21,665.0,279.9555,280.1104,279.9167,280.1104,665.0
2023-09-18 10:55:00,289.28,289.67,289.28,289.67,800.0,280.1782,280.556,280.1782,280.556,800.0
2023-09-18 11:00:00,289.67,290.65,289.67,290.5,1896.0,280.556,281.5051,280.556,281.3599,1896.0
2023-09-18 11:05:00,290.34,290.57,289.91,290.06,15482.0,281.2049,281.4277,280.7884,280.9337,15482.0
2023-09-18 11:10:00,290.13,290.43,290.13,290.43,1002.0,281.0015,281.2921,281.0015,281.2921,1002.0
2023-09-18 11:15:00,290.19,290.75,290.19,290.75,7492.0,281.0596,281.602,281.0596,281.602,7492.0
2023-09-18 11:20:00,290.75,290.75,289.39,289.39,11793.0,281.602,281.602,280.2848,280.2848,11793.0
2023-09-18 11:25:00,289.42,289.61,289.26,289.55,2260.0,280.3138,280.4979,280.1589,280.4398,2260.0
2023-09-18 11:30:00,289.59,290.18,289.44,289.89,8540.0,280.4785,281.0499,280.3332,280.7691,8540.0
2023-09-18 11:35:00,289.76,289.76,289.47,289.47,2501.0,280.6431,280.6431,280.3623,280.3623,2501.0
2023-09-18 11:40:00,289.97,290.3,289.97,290.12,6677.0,280.8465,281.1662,280.8465,280.9918,6677.0
2023-09-18 11:45:00,290.06,290.06,289.9,289.99,500.0,280.9337,280.9337,280.7787,280.8659,500.0
2023-09-18 11:50:00,290.1,290.29,290.0,290.0,1383.0,280.9724,281.1565,280.8756,280.8756,1383.0
2023-09-18 11:55:00,289.89,290.16,289.89,290.16,582.0,280.7691,281.0306,280.7691,281.0306,582.0
2023-09-18 12:00:00,290.37,290.45,290.01,290.01,3869.0,281.234,281.3114,280.8853,280.8853,3869.0
2023-09-18 12:05:00,289.93,290.25,289.89,290.24,800.0,280.8078,281.1177,280.7691,281.108,800.0
2023-09-18 12:10:00,290.34,290.47,290.34,290.47,600.0,281.2049,281.3308,281.2049,281.3308,600.0
2023-09-18 12:15:00,290.38,290.49,290.36,290.49,1385.0,281.2436,281.3502,281.2243,281.3502,1385.0
2023-09-18 12:20:00,290.4,290.4,290.14,290.19,1000.0,281.263,281.263,281.0112,281.0596,1000.0
2023-09-18 12:25:00,290.57,290.59,290.49,290.52,1725.0,281.4277,281.447,281.3502,281.3792,1725.0
2023-09-18 12:30:00,290.62,290.78,290.6,290.6,842.0,281.4761,281.6311,281.4567,281.4567,842.0
2023-09-18 12:35:00,290.63,290.72,290.62,290.63,1042.0,281.4858,281.5729,281.4761,281.4858,1042.0
2023-09-18 12:40:00,290.61,290.61,290.51,290.51,979.0,281.4664,281.4664,281.3695,281.3695,979.0
2023-09-18 12:45:00,290.59,290.82,290.51,290.82,1412.0,281.447,281.6698,281.3695,281.6698,1412.0
2023-09-18 12:50:00,290.93,290.95,290.64,290.64,2927.0,281.7763,281.7957,281.4955,281.4955,2927.0
2023-09-18 12:55:00,290.61,290.8,290.61,290.7,1269.0,281.4664,281.6504,281.4664,281.5536,1269.0
2023-09-18 13:00:00,290.64,291.02,290.6,290.86,1810.0,281.4955,281.8635,281.4567,281.7085,1810.0
2023-09-18 13:05:00,290.8,290.94,290.7,290.7,4280.0,281.6504,281.786,281.5536,281.5536,4280.0
2023-09-18 13:10:00,290.7,291.0,290.7,291.0,3713.0,281.5536,281.8441,281.5536,281.8441,3713.0
2023-09-18 13:15:00,290.96,291.5,290.86,291.31,4313.0,281.8054,282.3284,281.7085,282.1444,4313.0
2023-09-18 13:20:00,291.42,291.71,291.42,291.71,900.0,282.2509,282.5318,282.2509,282.5318,900.0
2023-09-18 13:25:00,292.06,292.06,291.6,291.73,2891.0,282.8708,282.8708,282.4253,282.5512,2891.0
2023-09-18 13:30:00,291.73,292.0,291.59,292.0,1000.0,282.5512,282.8127,282.4156,282.8127,1000.0
2023-09-18 13:35:00,291.97,292.04,291.73,291.75,2091.0,282.7836,282.8514,282.5512,282.5705,2091.0
2023-09-18 13:40:00,291.72,292.05,291.62,291.97,6752.0,282.5415,282.8611,282.4446,282.7836,6752.0
2023-09-18 13:45:00,292.0,292.11,291.81,291.81,1030.0,282.8127,282.9192,282.6286,282.6286,1030.0
2023-09-18 13:50:00,291.59,291.64,291.39,291.46,3106.0,282.4156,282.464,282.2219,282.2897,3106.0
2023-09-18 13:55:00,291.7,291.7,291.53,291.59,933.0,282.5221,282.5221,282.3575,282.4156,933.0
2023-09-18 14:00:00,291.5,291.72,291.38,291.38,10213.0,282.3284,282.5415,282.2122,282.2122,10213.0
2023-09-18 14:05:00,291.23,291.33,291.04,291.18,8845.0,282.0669,282.1637,281.8829,282.0185,8845.0
2023-09-18 14:10:00,291.18,291.49,291.18,291.49,1200.0,282.0185,282.3187,282.0185,282.3187,1200.0
2023-09-18 14:15:00,291.43,291.43,290.86,291.07,5478.0,282.2606,282.2606,281.7085,281.9119,5478.0
2023-09-18 14:20:00,290.97,291.27,290.86,290.86,1478.0,281.8151,282.1056,281.7085,281.7085,1478.0
2023-09-18 14:25:00,290.89,291.0,290.71,291.0,3543.0,281.7376,281.8441,281.5633,281.8441,3543.0
2023-09-18 14:30:00,290.78,290.9,290.67,290.79,1000.0,281.6311,281.7473,281.5245,281.6407,1000.0
2023-09-18 14:35:00,290.8,290.8,290.52,290.52,759.0,281.6504,281.6504,281.3792,281.3792,759.0
2023-09-18 14:40:00,290.44,290.63,290.43,290.63,1006.0,281.3017,281.4858,281.2921,281.4858,1006.0
2023-09-18 14:45:00,290.6,290.68,290.45,290.45,1010.0,281.4567,281.5342,281.3114,281.3114,1010.0
2023-09-18 14:50:00,290.39,290.46,290.0,290.09,1804.0,281.2533,281.3211,280.8756,280.9628,1804.0
2023-09-18 14:55:00,289.93,290.25,289.92,290.23,1719.0,280.8078,281.1177,280.7981,281.0984,1719.0
2023-09-18 15:00:00,290.04,290.21,290.04,290.18,6381.0,280.9143,281.079,280.9143,281.0499,6381.0
2023-09-18 15:05:00,290.18,290.28,290.09,290.16,1627.0,281.0499,281.1468,280.9628,281.0306,1627.0
2023-09-18 15:10:00,290.13,290.27,289.9,290.03,1702.0,281.0015,281.1371,280.7787,280.9046,1702.0
2023-09-18 15:15:00,290.03,290.07,289.92,289.97,2638.0,280.9046,280.9434,280.7981,280.8465,2638.0
2023-09-18 15:20:00,289.97,290.27,289.87,290.11,3934.0,280.8465,281.1371,280.7497,280.9821,3934.0
2023-09-18 15:25:00,290.3,290.4,290.29,290.4,619.0,281.1662,281.263,281.1565,281.263,619.0
2023-09-18 15:30:00,290.4,290.4,290.06,290.25,3387.0,281.263,281.263,280.9337,281.1177,3387.0
2023-09-18 15:35:00,290.25,290.38,290.16,290.21,4064.0,281.1177,281.2436,281.0306,281.079,4064.0
2023-09-18 15:40:00,290.09,290.12,289.62,289.81,17277.0,280.9628,280.9918,280.5075,280.6916,17277.0
2023-09-18 15:45:00,289.85,290.01,289.76,289.8,7138.0,280.7303,280.8853,280.6431,280.6819,7138.0
2023-09-18 15:50:00,289.87,290.07,289.01,289.01,14705.0,280.7497,280.9434,279.9167,279.9167,14705.0
2023-09-18 15:55:00,289.15,289.57,288.69,288.77,65281.0,280.0523,280.4591,279.6068,279.6843,65281.0
2023-09-19 09:30:00,288.69,288.97,288.69,288.88,7118.0,279.6068,279.878,279.6068,279.7908,7118.0
2023-09-19 09:35:00,289.21,289.22,288.62,288.94,600.0,280.1104,280.1201,279.539,279.8489,600.0
2023-09-19 09:40:00,288.98,288.98,287.96,287.98,1400.0,279.8877,279.8877,278.8998,278.9191,1400.0
2023-09-19 09:45:00,287.75,288.23,287.73,288.16,6635.0,278.6964,279.1613,278.677,279.0935,6635.0
2023-09-19 09:50:00,288.16,288.63,288.16,288.49,1700.0,279.0935,279.5487,279.0935,279.4131,1700.0
2023-09-19 09:55:00,288.18,288.2,287.82,287.88,1757.0,279.1129,279.1322,278.7642,278.8223,1757.0
2023-09-19 10:00:00,287.75,287.82,287.58,287.61,830.0,278.6964,278.7642,278.5317,278.5608,830.0
2023-09-19 10:05:00,287.67,287.67,287.31,287.31,1550.0,278.6189,278.6189,278.2702,278.2702,1550.0
2023-09-19 10:10:00,287.43,287.71,287.39,287.71,1835.0,278.3865,278.6576,278.3477,278.6576,1835.0
2023-09-19 10:15:00,287.18,287.55,287.0,287.55,2402.0,278.1443,278.5027,277.97,278.5027,2402.0
2023-09-19 10:20:00,287.17,287.39,287.17,287.34,531.0,278.1346,278.3477,278.1346,278.2993,531.0
2023-09-19 10:25:00,287.5,287.92,287.49,287.52,1199.0,278.4543,278.861,278.4446,278.4736,1199.0
2023-09-19 10:30:00,287.58,287.79,287.35,287.68,1671.0,278.5317,278.7351,278.309,278.6286,1671.0
2023-09-19 10:35:00,287.67,287.88,287.43,287.45,3248.0,278.6189,278.8223,278.3865,278.4058,3248.0
2023-09-19 10:40:00,287.45,287.58,287.34,287.43,1900.0,278.4058,278.5317,278.2993,278.3865,1900.0
2023-09-19 10:45:00,287.42,287.42,286.82,286.82,10505.0,278.3768,278.3768,277.7956,277.7956,10505.0
2023-09-19 10:50:00,286.96,287.0,286.66,286.73,1350.0,277.9312,277.97,277.6407,277.7085,1350.0
2023-09-19 10:55:00,286.83,286.95,286.7,286.84,1662.0,277.8053,277.9216,277.6794,277.815,1662.0
2023-09-19 11:00:00,286.66,286.84,286.65,286.84,600.0,277.6407,277.815,277.631,277.815,600.0
2023-09-19 11:05:00,286.73,286.73,286.34,286.35,1011.0,277.7085,277.7085,277.3307,277.3404,1011.0
2023-09-19 11:10:00,286.47,287.11,286.47,287.11,1275.0,277.4567,278.0765,277.4567,278.0765,1275.0
2023-09-19 11:15:00,286.99,287.15,286.99,287.15,643.0,277.9603,278.1153,277.9603,278.1153,643.0
2023-09-19 11:20:00,287.15,287.42,287.11,287.37,1989.0,278.1153,278.3768,278.0765,278.3283,1989.0
2023-09-19 11:25:00,287.46,288.05,287.46,288.05,741.0,278.4155,278.9869,278.4155,278.9869,741.0
2023-09-19 11:30:00,287.77,287.86,287.65,287.86,711.0,278.7158,278.8029,278.5995,278.8029,711.0
2023-09-19 11:35:00,287.91,288.04,287.38,287.38,1500.0,278.8514,278.9773,278.338,278.338,1500.0
2023-09-19 11:40:00,287.22,287.23,286.65,286.65,4944.0,278.1831,278.1927,277.631,277.631,4944.0
2023-09-19 11:45:00,286.5,286.66,286.41,286.64,1599.0,277.4857,277.6407,277.3985,277.6213,1599.0
2023-09-19 11:50:00,286.72,286.8,286.64,286.69,1852.0,277.6988,277.7763,277.6213,277.6697,1852.0
2023-09-19 11:55:00,286.65,286.78,286.5,286.77,600.0,277.631,277.7569,277.4857,277.7472,600.0
2023-09-19 12:00:00,286.52,286.66,286.35,286.37,1906.0,277.5051,277.6407,277.3404,277.3598,1906.0
2023-09-19 12:05:00,286.19,286.19,285.76,285.91,2569.0,277.1855,277.1855,276.769,276.9143,2569.0
2023-09-19 12:10:00,286.06,286.29,285.8,285.81,6657.0,277.0596,277.2823,276.8077,276.8174,6657.0
2023-09-19 12:15:00,285.95,286.14,285.19,285.19,7788.0,276.953,277.137,276.2169,276.2169,7788.0
2023-09-19 12:20:00,285.26,285.26,284.82,284.93,10400.0,276.2847,276.2847,275.8586,275.9651,10400.0
2023-09-19 12:25:00,285.1,285.1,284.63,284.77,8380.0,276.1298,276.1298,275.6746,275.8101,8380.0
2023-09-19 12:30:00,284.87,284.87,284.3,284.68,5443.0,275.907,275.907,275.3549,275.723,5443.0
2023-09-19 12:35:00,284.41,284.59,284.12,284.12,2381.0,275.4615,275.6358,275.1806,275.1806,2381.0
2023-09-19 12:40:00,284.02,284.09,283.82,284.03,8356.0,275.0837,275.1515,274.89,275.0934,8356.0
2023-09-19 12:45:00,283.87,284.14,283.87,284.08,4719.0,274.9385,275.2,274.9385,275.1419,4719.0
2023-09-19 12:50:00,284.12,284.38,284.05,284.38,1220.0,275.1806,275.4324,275.1128,275.4324,1220.0
2023-09-19 12:55:00,284.45,284.5,284.1,284.22,4389.0,275.5002,275.5486,275.1612,275.2775,4389.0
2023-09-19 13:00:00,284.31,284.31,283.98,284.17,1192.0,275.3646,275.3646,275.045,275.229,1192.0
2023-09-19 13:05:00,284.35,284.66,284.32,284.41,4237.0,275.4034,275.7036,275.3743,275.4615,4237.0
2023-09-19 13:10:00,284.25,284.48,284.12,284.19,2723.0,275.3065,275.5293,275.1806,275.2484,2723.0
2023-09-19 13:15:00,284.16,284.65,284.16,284.55,2966.0,275.2193,275.6939,275.2193,275.5971,2966.0
2023-09-19 13:20:00,284.5,284.61,284.12,284.32,2927.0,275.5486,275.6552,275.1806,275.3743,2927.0
2023-09-19 13:25:00,284.33,284.34,283.86,283.89,2970.0,275.384,275.3937,274.9288,274.9578,2970.0
2023-09-19 13:30:00,283.97,284.14,283.97,284.14,891.0,275.0353,275.2,275.0353,275.2,891.0
2023-09-19 13:35:00,284.25,284.83,284.21,284.83,1200.0,275.3065,275.8683,275.2678,275.8683,1200.0
2023-09-19 13:40:00,284.74,284.74,284.18,284.25,5853.0,275.7811,275.7811,275.2387,275.3065,5853.0
2023-09-19 13:45:00,284.43,285.17,284.43,285.17,800.0,275.4808,276.1976,275.4808,276.1976,800.0
2023-09-19 13:50:00,285.04,285.2,284.62,284.93,4407.0,276.0717,276.2266,275.6649,275.9651,4407.0
2023-09-19 13:55:00,284.87,284.92,284.71,284.91,433.0,275.907,275.9554,275.752,275.9457,433.0
2023-09-19 14:00:00,285.07,285.19,285.07,285.19,400.0,276.1007,276.2169,276.1007,276.2169,400.0
2023-09-19 14:05:00,285.35,285.39,285.08,285.19,1349.0,276.3719,276.4106,276.1104,276.2169,1349.0
2023-09-19 14:10:00,285.27,285.28,285.04,285.15,2993.0,276.2944,276.3041,276.0717,276.1782,2993.0
2023-09-19 14:15:00,285.25,285.63,285.2,285.51,2431.0,276.275,276.6431,276.2266,276.5269,2431.0
2023-09-19 14:20:00,285.51,285.87,285.5,285.73,1222.0,276.5269,276.8755,276.5172,276.7399,1222.0
2023-09-19 14:25:00,285.82,285.9,285.76,285.87,3382.0,276.8271,276.9046,276.769,276.8755,3382.0
2023-09-19 14:30:00,285.85,286.03,285.85,285.96,300.0,276.8562,277.0305,276.8562,276.9627,300.0
2023-09-19 14:35:00,286.11,286.86,286.11,286.86,400.0,277.108,277.8344,277.108,277.8344,400.0
2023-09-19 14:40:00,286.67,286.67,286.43,286.51,700.0,277.6504,277.6504,277.4179,277.4954,700.0
2023-09-19 14:45:00,286.6,286.66,286.36,286.41,1228.0,277.5826,277.6407,277.3501,277.3985,1228.0
2023-09-19 14:50:00,286.44,286.44,286.21,286.44,2025.0,277.4276,277.4276,277.2048,277.4276,2025.0
2023-09-19 14:55:00,286.53,286.71,286.37,286.38,1901.0,277.5148,277.6891,277.3598,277.3695,1901.0
2023-09-19 15:00:00,286.27,286.32,286.26,286.31,673.0,277.263,277.3114,277.2533,277.3017,673.0
2023-09-19 15:05:00,286.17,286.34,286.13,286.34,630.0,277.1661,277.3307,277.1274,277.3307,630.0
2023-09-19 15:10:00,286.48,286.5,286.38,286.5,300.0,277.4663,277.4857,277.3695,277.4857,300.0
2023-09-19 15:15:00,286.38,286.6,286.35,286.6,1025.0,277.3695,277.5826,277.3404,277.5826,1025.0
2023-09-19 15:20:00,286.7,286.96,286.7,286.91,600.0,277.6794,277.9312,277.6794,277.8828,600.0
2023-09-19 15:25:00,287.08,287.38,287.06,287.13,5171.0,278.0475,278.338,278.0281,278.0959,5171.0
2023-09-19 15:30:00,287.41,287.46,287.14,287.44,5354.0,278.3671,278.4155,278.1056,278.3961,5354.0
2023-09-19 15:35:00,287.38,287.65,287.25,287.65,5000.0,278.338,278.5995,278.2121,278.5995,5000.0
2023-09-19 15:40:00,287.71,287.93,287.54,287.93,5984.0,278.6576,278.8707,278.493,278.8707,5984.0
2023-09-19 15:45:00,287.94,288.41,287.91,288.41,8262.0,278.8804,279.3356,278.8514,279.3356,8262.0
2023-09-19 15:50:00,288.41,288.61,288.11,288.11,36515.0,279.3356,279.5293,279.0451,279.0451,36515.0
2023-09-19 15:55:00,288.1,288.31,287.61,287.97,43845.0,279.0354,279.2388,278.5608,278.9095,43845.0
2023-09-20 09:30:00,290.17,291.76,290.17,291.76,9522.0,281.0402,282.5802,281.0402,282.5802,9522.0
2023-09-20 09:35:00,291.56,291.56,290.62,290.85,3875.0,282.3865,282.3865,281.4761,281.6988,3875.0
2023-09-20 09:40:00,291.26,291.71,291.26,291.49,502.0,282.0959,282.5318,282.0959,282.3187,502.0
2023-09-20 09:45:00,292.0,292.38,291.82,291.9,4117.0,282.8127,283.1807,282.6383,282.7158,4117.0
2023-09-20 09:50:00,292.02,292.02,291.3,291.52,4007.0,282.832,282.832,282.1347,282.3478,4007.0
2023-09-20 09:55:00,291.34,291.34,291.2,291.27,400.0,282.1734,282.1734,282.0378,282.1056,400.0
2023-09-20 10:00:00,291.27,291.58,291.1,291.1,3325.0,282.1056,282.4059,281.941,281.941,3325.0
2023-09-20 10:05:00,290.93,291.09,290.64,290.71,1417.0,281.7763,281.9313,281.4955,281.5633,1417.0
2023-09-20 10:10:00,290.24,290.24,290.0,290.0,400.0,281.108,281.108,280.8756,280.8756,400.0
2023-09-20 10:15:00,290.02,290.49,290.02,290.49,587.0,280.895,281.3502,280.895,281.3502,587.0
2023-09-20 10:20:00,290.5,290.85,290.5,290.85,500.0,281.3599,281.6988,281.3599,281.6988,500.0
2023-09-20 10:25:00,290.67,291.27,290.47,291.27,8035.0,281.5245,282.1056,281.3308,282.1056,8035.0
2023-09-20 10:30:00,291.16,291.16,290.81,290.81,860.0,281.9991,281.9991,281.6601,281.6601,860.0
2023-09-20 10:35:00,290.85,290.85,290.67,290.75,800.0,281.6988,281.6988,281.5245,281.602,800.0
2023-09-20 10:40:00,290.75,290.79,290.58,290.74,2200.0,281.602,281.6407,281.4373,281.5923,2200.0
2023-09-20 10:45:00,290.79,290.79,290.1,290.1,3650.0,281.6407,281.6407,280.9724,280.9724,3650.0
2023-09-20 10:50:00,289.87,290.37,289.85,290.12,1068.0,280.7497,281.234,280.7303,280.9918,1068.0
2023-09-20 10:55:00,290.15,290.46,290.09,290.46,975.0,281.0209,281.3211,280.9628,281.3211,975.0
2023-09-20 11:00:00,290.29,290.43,290.29,290.43,400.0,281.1565,281.2921,281.1565,281.2921,400.0
2023-09-20 11:05:00,290.48,290.62,290.48,290.61,500.0,281.3405,281.4761,281.3405,281.4664,500.0
2023-09-20 11:10:00,290.57,290.8,290.57,290.8,1201.0,281.4277,281.6504,281.4277,281.6504,1201.0
2023-09-20 11:15:00,290.83,290.83,290.11,290.16,2159.0,281.6795,281.6795,280.9821,281.0306,2159.0
2023-09-20 11:20:00,290.31,290.34,290.1,290.1,443.0,281.1758,281.2049,280.9724,280.9724,443.0
2023-09-20 11:25:00,290.12,290.12,289.77,289.78,700.0,280.9918,280.9918,280.6528,280.6625,700.0
2023-09-20 11:30:00,289.91,290.07,289.83,290.04,661.0,280.7884,280.9434,280.7109,280.9143,661.0
2023-09-20 11:35:00,290.11,290.11,289.49,289.63,1591.0,280.9821,280.9821,280.3816,280.5172,1591.0
2023-09-20 11:40:00,289.47,289.47,289.47,289.47,200.0,280.3623,280.3623,280.3623,280.3623,200.0
2023-09-20 11:45:00,289.43,289.43,289.28,289.28,369.0,280.3235,280.3235,280.1782,280.1782,369.0
2023-09-20 11:50:00,289.38,289.38,289.13,289.24,1723.0,280.2751,280.2751,280.033,280.1395,1723.0
2023-09-20 11:55:00,289.24,289.24,289.24,289.24,0.0,280.1395,280.1395,280.1395,280.1395,0.0
2023-09-20 12:00:00,289.18,289.33,289.18,289.33,416.0,280.0814,280.2267,280.0814,280.2267,416.0
2023-09-20 12:05:00,289.22,289.47,289.22,289.47,300.0,280.1201,280.3623,280.1201,280.3623,300.0
2023-09-20 12:10:00,289.15,289.58,289.14,289.36,1311.0,280.0523,280.4688,280.0427,280.2557,1311.0
2023-09-20 12:15:00,289.56,289.69,289.42,289.42,1767.0,280.4494,280.5753,280.3138,280.3138,1767.0
2023-09-20 12:20:00,289.34,289.34,289.18,289.3,946.0,280.2364,280.2364,280.0814,280.1976,946.0
2023-09-20 12:25:00,289.24,289.54,289.24,289.42,483.0,280.1395,280.4301,280.1395,280.3138,483.0
2023-09-20 12:30:00,289.6,289.65,289.43,289.65,500.0,280.4882,280.5366,280.3235,280.5366,500.0
2023-09-20 12:35:00,289.7,289.7,289.62,289.66,750.0,280.585,280.585,280.5075,280.5463,750.0
2023-09-20 12:40:00,289.5,289.72,289.5,289.61,450.0,280.3913,280.6044,280.3913,280.4979,450.0
2023-09-20 12:45:00,289.72,289.72,289.61,289.64,542.0,280.6044,280.6044,280.4979,280.5269,542.0
2023-09-20 12:50:00,289.63,289.75,289.41,289.41,1458.0,280.5172,280.6335,280.3042,280.3042,1458.0
2023-09-20 12:55:00,289.32,289.32,289.32,289.32,100.0,280.217,280.217,280.217,280.217,100.0
2023-09-20 13:00:00,289.37,289.38,289.13,289.17,930.0,280.2654,280.2751,280.033,280.0717,930.0
2023-09-20 13:05:00,289.05,289.19,288.97,289.19,1825.0,279.9555,280.0911,279.878,280.0911,1825.0
2023-09-20 13:10:00,289.31,289.31,289.16,289.21,1300.0,280.2073,280.2073,280.062,280.1104,1300.0
2023-09-20 13:15:00,289.14,289.33,289.12,289.25,1218.0,280.0427,280.2267,280.0233,280.1492,1218.0
2023-09-20 13:20:00,289.37,289.48,289.34,289.47,935.0,280.2654,280.372,280.2364,280.3623,935.0
2023-09-20 13:25:00,289.27,289.47,289.26,289.3,2640.0,280.1686,280.3623,280.1589,280.1976,2640.0
2023-09-20 13:30:00,289.3,289.32,289.03,289.06,10183.0,280.1976,280.217,279.9361,279.9652,10183.0
2023-09-20 13:35:00,289.06,289.06,288.88,288.94,1923.0,279.9652,279.9652,279.7908,279.8489,1923.0
2023-09-20 13:40:00,288.61,288.64,288.38,288.38,600.0,279.5293,279.5584,279.3066,279.3066,600.0
2023-09-20 13:45:00,288.52,288.64,288.52,288.62,700.0,279.4422,279.5584,279.4422,279.539,700.0
2023-09-20 13:50:00,288.6,289.11,288.6,289.11,1390.0,279.5196,280.0136,279.5196,280.0136,1390.0
2023-09-20 13:55:00,289.11,289.14,289.0,289.0,1134.0,280.0136,280.0427,279.9071,279.9071,1134.0
2023-09-20 14:00:00,288.93,288.99,287.54,288.22,7153.0,279.8393,279.8974,278.493,279.1516,7153.0
2023-09-20 14:05:00,288.21,288.36,287.7,287.88,4281.0,279.1419,279.2872,278.648,278.8223,4281.0
2023-09-20 14:10:00,287.91,288.44,287.88,288.23,3293.0,278.8514,279.3647,278.8223,279.1613,3293.0
2023-09-20 14:15:00,288.01,288.32,287.99,288.31,596.0,278.9482,279.2485,278.9288,279.2388,596.0
2023-09-20 14:20:00,288.41,288.83,288.11,288.83,1700.0,279.3356,279.7424,279.0451,279.7424,1700.0
2023-09-20 14:25:00,288.84,289.05,288.83,288.88,1229.0,279.7521,279.9555,279.7424,279.7908,1229.0
2023-09-20 14:30:00,288.72,289.35,288.48,288.92,2200.0,279.6359,280.246,279.4034,279.8296,2200.0
2023-09-20 14:35:00,288.97,289.06,288.97,289.06,1126.0,279.878,279.9652,279.878,279.9652,1126.0
2023-09-20 14:40:00,288.81,289.11,288.57,288.88,1100.0,279.723,280.0136,279.4906,279.7908,1100.0
2023-09-20 14:45:00,289.05,289.05,288.03,288.06,1200.0,279.9555,279.9555,278.9676,278.9966,1200.0
2023-09-20 14:50:00,287.85,287.86,287.43,287.86,3400.0,278.7932,278.8029,278.3865,278.8029,3400.0
2023-09-20 14:55:00,287.86,287.86,287.21,287.21,1213.0,278.8029,278.8029,278.1734,278.1734,1213.0
2023-09-20 15:00:00,287.06,287.32,286.67,287.01,1617.0,278.0281,278.2799,277.6504,277.9797,1617.0
2023-09-20 15:05:00,287.05,287.41,286.7,287.01,1145.0,278.0184,278.3671,277.6794,277.9797,1145.0
2023-09-20 15:10:00,286.68,286.79,286.12,286.17,2754.0,277.6601,277.7666,277.1177,277.1661,2754.0
2023-09-20 15:15:00,286.2,286.42,285.83,285.88,1396.0,277.1952,277.4082,276.8368,276.8852,1396.0
2023-09-20 15:20:00,286.02,286.17,285.88,285.88,1000.0,277.0208,277.1661,276.8852,276.8852,1000.0
2023-09-20 15:25:00,286.31,286.54,286.25,286.43,1678.0,277.3017,277.5245,277.2436,277.4179,1678.0
2023-09-20 15:30:00,286.48,286.55,285.39,285.44,4553.0,277.4663,277.5341,276.4106,276.4591,4553.0
2023-09-20 15:35:00,285.36,285.47,285.11,285.24,3240.0,276.3816,276.4881,276.1394,276.2654,3240.0
2023-09-20 15:40:00,285.01,285.01,284.68,284.86,6560.0,276.0426,276.0426,275.723,275.8973,6560.0
2023-09-20 15:45:00,284.88,285.39,284.82,285.28,7594.0,275.9167,276.4106,275.8586,276.3041,7594.0
2023-09-20 15:50:00,285.53,285.63,285.11,285.2,7169.0,276.5462,276.6431,276.1394,276.2266,7169.0
2023-09-20 15:55:00,285.17,285.41,284.78,285.17,21434.0,276.1976,276.43,275.8198,276.1976,21434.0
2023-09-21 09:30:00,283.69,283.9,282.34,283.48,4804.0,274.7641,274.9675,273.4566,274.5607,4804.0
2023-09-21 09:35:00,283.11,283.79,282.91,282.91,5801.0,274.2024,274.861,274.0087,274.0087,5801.0
2023-09-21 09:40:00,282.52,282.52,280.98,281.09,14073.0,273.6309,273.6309,272.1394,272.2459,14073.0
2023-09-21 09:45:00,281.5,282.27,281.13,282.23,6631.0,272.643,273.3888,272.2847,273.3501,6631.0
2023-09-21 09:50:00,282.09,282.09,280.69,281.28,2086.0,273.2145,273.2145,271.8585,272.43,2086.0
2023-09-21 09:55:00,281.45,281.45,279.66,279.66,13660.0,272.5946,272.5946,270.8609,270.8609,13660.0
2023-09-21 10:00:00,279.35,281.02,279.35,280.13,6918.0,270.5607,272.1781,270.5607,271.3161,6918.0
2023-09-21 10:05:00,280.18,280.66,280.02,280.66,5216.0,271.3646,271.8295,271.2096,271.8295,5216.0
2023-09-21 10:10:00,280.65,280.65,279.85,279.85,2545.0,271.8198,271.8198,271.0449,271.0449,2545.0
2023-09-21 10:15:00,279.99,280.36,279.51,279.51,3156.0,271.1805,271.5389,270.7156,270.7156,3156.0
2023-09-21 10:20:00,279.71,279.97,279.24,279.24,3094.0,270.9094,271.1612,270.4541,270.4541,3094.0
2023-09-21 10:25:00,279.23,279.31,278.14,278.19,11671.0,270.4445,270.5219,269.3887,269.4372,11671.0
2023-09-21 10:30:00,278.19,278.88,278.17,278.55,9226.0,269.4372,270.1055,269.4178,269.7858,9226.0
2023-09-21 10:35:00,278.6,279.15,278.32,279.15,14111.0,269.8343,270.367,269.5631,270.367,14111.0
2023-09-21 10:40:00,279.15,279.38,278.75,278.75,3520.0,270.367,270.5897,269.9796,269.9796,3520.0
2023-09-21 10:45:00,278.77,279.11,278.66,279.04,5167.0,269.9989,270.3282,269.8924,270.2604,5167.0
2023-09-21 10:50:00,279.03,279.33,278.92,279.13,4828.0,270.2507,270.5413,270.1442,270.3476,4828.0
2023-09-21 10:55:00,279.21,279.21,278.57,278.76,2072.0,270.4251,270.4251,269.8052,269.9892,2072.0
2023-09-21 11:00:00,278.8,279.38,278.74,279.38,28926.0,270.028,270.5897,269.9699,270.5897,28926.0
2023-09-21 11:05:00,279.6,279.74,279.22,279.34,1003.0,270.8028,270.9384,270.4348,270.551,1003.0
2023-09-21 11:10:00,279.44,279.44,278.82,278.82,3192.0,270.6478,270.6478,270.0474,270.0474,3192.0
2023-09-21 11:15:00,278.9,279.28,278.83,278.94,2023.0,270.1248,270.4929,270.057,270.1636,2023.0
2023-09-21 11:20:00,279.11,279.28,278.98,278.98,3112.0,270.3282,270.4929,270.2023,270.2023,3112.0
2023-09-21 11:25:00,278.93,278.93,278.55,278.64,3821.0,270.1539,270.1539,269.7858,269.873,3821.0
2023-09-21 11:30:00,278.63,279.81,278.63,279.81,19139.0,269.8633,271.0062,269.8633,271.0062,19139.0
2023-09-21 11:35:00,279.74,280.18,279.62,279.72,7668.0,270.9384,271.3646,270.8222,270.919,7668.0
2023-09-21 11:40:00,279.67,279.87,279.31,279.31,3244.0,270.8706,271.0643,270.5219,270.5219,3244.0
2023-09-21 11:45:00,279.65,280.13,279.65,280.12,6452.0,270.8512,271.3161,270.8512,271.3065,6452.0
2023-09-21 11:50:00,279.75,279.9,279.21,279.49,2940.0,270.9481,271.0934,270.4251,270.6963,2940.0
2023-09-21 11:55:00,279.34,279.34,278.93,279.19,4318.0,270.551,270.551,270.1539,270.4057,4318.0
2023-09-21 12:00:00,279.46,279.46,278.95,278.96,3506.0,270.6672,270.6672,270.1733,270.1829,3506.0
2023-09-21 12:05:00,279.0,279.41,279.0,279.41,3210.0,270.2217,270.6188,270.2217,270.6188,3210.0
2023-09-21 12:10:00,279.33,279.33,278.72,278.95,1180.0,270.5413,270.5413,269.9505,270.1733,1180.0
2023-09-21 12:15:00,278.93,279.53,278.93,279.44,11568.0,270.1539,270.735,270.1539,270.6478,11568.0
2023-09-21 12:20:00,279.44,279.6,279.35,279.44,5163.0,270.6478,270.8028,270.5607,270.6478,5163.0
2023-09-21 12:25:00,279.44,279.59,279.22,279.59,45280.0,270.6478,270.7931,270.4348,270.7931,45280.0
2023-09-21 12:30:00,279.41,280.04,279.37,279.97,17064.0,270.6188,271.229,270.58,271.1612,17064.0
2023-09-21 12:35:00,280.01,280.03,279.33,279.33,1511.0,271.1999,271.2193,270.5413,270.5413,1511.0
2023-09-21 12:40:00,279.32,279.79,279.23,279.73,8331.0,270.5316,270.9868,270.4445,270.9287,8331.0
2023-09-21 12:45:00,279.73,279.89,279.67,279.89,2314.0,270.9287,271.0837,270.8706,271.0837,2314.0
2023-09-21 12:50:00,279.79,279.95,279.79,279.86,2071.0,270.9868,271.1418,270.9868,271.0546,2071.0
2023-09-21 12:55:00,279.87,279.87,279.34,279.57,2528.0,271.0643,271.0643,270.551,270.7738,2528.0
2023-09-21 13:00:00,279.62,279.86,279.62,279.83,1462.0,270.8222,271.0546,270.8222,271.0256,1462.0
2023-09-21 13:05:00,279.88,280.5,279.72,280.38,6085.0,271.074,271.6745,270.919,271.5583,6085.0
2023-09-21 13:10:00,280.3,280.34,279.85,279.97,4883.0,271.4808,271.5195,271.0449,271.1612,4883.0
2023-09-21 13:15:00,280.09,280.22,279.78,279.78,4694.0,271.2774,271.4033,270.9771,270.9771,4694.0
2023-09-21 13:20:00,280.0,280.04,279.99,280.04,300.0,271.1902,271.229,271.1805,271.229,300.0
2023-09-21 13:25:00,280.07,280.6,280.07,280.38,7294.0,271.258,271.7713,271.258,271.5583,7294.0
2023-09-21 13:30:00,280.29,280.84,280.07,280.84,23842.0,271.4711,272.0038,271.258,272.0038,23842.0
2023-09-21 13:35:00,280.84,281.01,280.77,280.77,1911.0,272.0038,272.1684,271.936,271.936,1911.0
2023-09-21 13:40:00,280.7,280.77,280.65,280.67,1132.0,271.8682,271.936,271.8198,271.8391,1132.0
2023-09-21 13:45:00,280.69,280.87,280.64,280.76,700.0,271.8585,272.0329,271.8101,271.9263,700.0
2023-09-21 13:50:00,280.87,281.26,280.87,281.25,1687.0,272.0329,272.4106,272.0329,272.4009,1687.0
2023-09-21 13:55:00,281.21,281.21,281.06,281.06,300.0,272.3622,272.3622,272.2169,272.2169,300.0
2023-09-21 14:00:00,281.01,281.02,280.86,280.99,1000.0,272.1684,272.1781,272.0232,272.1491,1000.0
2023-09-21 14:05:00,281.11,281.3,280.87,281.1,2226.0,272.2653,272.4493,272.0329,272.2556,2226.0
2023-09-21 14:10:00,281.22,281.55,281.15,281.34,1717.0,272.3718,272.6915,272.304,272.4881,1717.0
2023-09-21 14:15:00,281.33,281.59,281.33,281.56,1012.0,272.4784,272.7302,272.4784,272.7011,1012.0
2023-09-21 14:20:00,281.41,281.64,281.41,281.62,426.0,272.5559,272.7786,272.5559,272.7593,426.0
2023-09-21 14:25:00,281.59,281.59,281.06,281.22,2247.0,272.7302,272.7302,272.2169,272.3718,2247.0
2023-09-21 14:30:00,281.22,281.22,280.99,281.01,1403.0,272.3718,272.3718,272.1491,272.1684,1403.0
2023-09-21 14:35:00,280.89,281.26,280.89,281.26,814.0,272.0522,272.4106,272.0522,272.4106,814.0
2023-09-21 14:40:00,281.2,281.32,281.06,281.14,1100.0,272.3525,272.4687,272.2169,272.2944,1100.0
2023-09-21 14:45:00,281.36,281.41,281.08,281.08,805.0,272.5074,272.5559,272.2362,272.2362,805.0
2023-09-21 14:50:00,281.09,281.22,281.08,281.2,2481.0,272.2459,272.3718,272.2362,272.3525,2481.0
2023-09-21 14:55:00,281.26,281.26,280.52,280.7,3295.0,272.4106,272.4106,271.6939,271.8682,3295.0
2023-09-21 15:00:00,280.59,280.72,280.41,280.72,1629.0,271.7617,271.8876,271.5873,271.8876,1629.0
2023-09-21 15:05:00,280.69,280.7,280.46,280.66,1348.0,271.8585,271.8682,271.6358,271.8295,1348.0
2023-09-21 15:10:00,280.45,280.46,280.06,280.09,1923.0,271.6261,271.6358,271.2483,271.2774,1923.0
2023-09-21 15:15:00,280.02,280.17,279.82,279.95,4085.0,271.2096,271.3549,271.0159,271.1418,4085.0
2023-09-21 15:20:00,279.94,280.19,279.93,280.17,2739.0,271.1321,271.3742,271.1224,271.3549,2739.0
2023-09-21 15:25:00,280.23,280.23,279.57,279.73,5122.0,271.413,271.413,270.7738,270.9287,5122.0
2023-09-21 15:30:00,279.74,279.82,279.55,279.57,5238.0,270.9384,271.0159,270.7544,270.7738,5238.0
2023-09-21 15:35:00,279.58,279.93,279.58,279.64,4943.0,270.7834,271.1224,270.7834,270.8416,4943.0
2023-09-21 15:40:00,279.65,280.0,279.46,279.8,15624.0,270.8512,271.1902,270.6672,270.9965,15624.0
2023-09-21 15:45:00,279.87,279.87,279.27,279.27,27843.0,271.0643,271.0643,270.4832,270.4832,27843.0
2023-09-21 15:50:00,279.19,279.34,278.97,279.19,17941.0,270.4057,270.551,270.1926,270.4057,17941.0
2023-09-21 15:55:00,279.18,279.59,278.93,279.0,51168.0,270.396,270.7931,270.1539,270.2217,51168.0
2023-09-22 09:30:00,279.18,281.8,279.09,281.8,18478.0,270.396,272.9336,270.3089,272.9336,18478.0
2023-09-22 09:35:00,282.12,282.78,282.09,282.75,3708.0,273.2435,273.8828,273.2145,273.8537,3708.0
2023-09-22 09:40:00,282.75,282.76,281.89,282.01,6021.0,273.8537,273.8634,273.0208,273.137,6021.0
2023-09-22 09:45:00,282.0,283.46,282.0,282.59,12852.0,273.1273,274.5414,273.1273,273.6987,12852.0
2023-09-22 09:50:00,282.8,282.88,282.4,282.49,7224.0,273.9021,273.9796,273.5147,273.6019,7224.0
2023-09-22 09:55:00,282.57,282.58,282.08,282.56,19214.0,273.6794,273.6891,273.2048,273.6697,19214.0
2023-09-22 10:00:00,282.25,283.0,282.0,282.87,12238.0,273.3694,274.0958,273.1273,273.9699,12238.0
2023-09-22 10:05:00,283.0,283.09,282.8,282.81,6561.0,274.0958,274.183,273.9021,273.9118,6561.0
2023-09-22 10:10:00,282.83,282.83,281.7,281.7,5018.0,273.9312,273.9312,272.8367,272.8367,5018.0
2023-09-22 10:15:00,281.46,281.46,281.05,281.31,1528.0,272.6043,272.6043,272.2072,272.459,1528.0
2023-09-22 10:20:00,281.13,282.19,281.01,282.06,7910.0,272.2847,273.3113,272.1684,273.1854,7910.0
2023-09-22 10:25:00,282.06,282.25,282.03,282.03,3051.0,273.1854,273.3694,273.1564,273.1564,3051.0
2023-09-22 10:30:00,281.89,282.2,281.63,282.19,3453.0,273.0208,273.321,272.7689,273.3113,3453.0
2023-09-22 10:35:00,281.99,282.33,281.99,282.15,3346.0,273.1176,273.4469,273.1176,273.2726,3346.0
2023-09-22 10:40:00,282.12,282.12,281.69,281.9,5544.0,273.2435,273.2435,272.8271,273.0304,5544.0
2023-09-22 10:45:00,281.9,282.44,281.89,282.44,6592.0,273.0304,273.5535,273.0208,273.5535,6592.0
2023-09-22 10:50:00,282.25,282.54,282.22,282.54,2548.0,273.3694,273.6503,273.3404,273.6503,2548.0
2023-09-22 10:55:00,282.48,282.89,282.28,282.75,4884.0,273.5922,273.9893,273.3985,273.8537,4884.0
2023-09-22 11:00:00,282.58,282.58,281.8,282.18,2964.0,273.6891,273.6891,272.9336,273.3016,2964.0
2023-09-22 11:05:00,282.32,283.32,282.32,283.24,5456.0,273.4372,274.4058,273.4372,274.3283,5456.0
2023-09-22 11:10:00,283.13,283.13,282.67,282.86,2923.0,274.2217,274.2217,273.7762,273.9602,2923.0
2023-09-22 11:15:00,282.86,282.91,282.65,282.72,7082.0,273.9602,274.0087,273.7568,273.8246,7082.0
2023-09-22 11:20:00,282.79,282.89,282.68,282.79,4287.0,273.8924,273.9893,273.7859,273.8924,4287.0
2023-09-22 11:25:00,282.79,283.12,282.76,283.12,4650.0,273.8924,274.2121,273.8634,274.2121,4650.0
2023-09-22 11:30:00,283.21,283.24,282.04,282.31,3095.0,274.2992,274.3283,273.166,273.4275,3095.0
2023-09-22 11:35:00,282.35,282.68,282.25,282.51,3400.0,273.4663,273.7859,273.3694,273.6213,3400.0
2023-09-22 11:40:00,282.24,282.47,282.23,282.28,1900.0,273.3597,273.5825,273.3501,273.3985,1900.0
2023-09-22 11:45:00,282.17,282.35,281.98,282.11,4577.0,273.292,273.4663,273.1079,273.2338,4577.0
2023-09-22 11:50:00,281.99,282.37,281.89,282.24,17279.0,273.1176,273.4857,273.0208,273.3597,17279.0
2023-09-22 11:55:00,282.25,282.26,281.95,282.13,3649.0,273.3694,273.3791,273.0789,273.2532,3649.0
2023-09-22 12:00:00,282.0,282.14,281.94,282.03,5126.0,273.1273,273.2629,273.0692,273.1564,5126.0
2023-09-22 12:05:00,281.97,282.09,281.83,281.91,16553.0,273.0982,273.2145,272.9626,273.0401,16553.0
2023-09-22 12:10:00,281.55,281.65,281.54,281.63,800.0,272.6915,272.7883,272.6818,272.7689,800.0
2023-09-22 12:15:00,281.75,282.07,281.73,282.01,3814.0,272.8852,273.1951,272.8658,273.137,3814.0
2023-09-22 12:20:00,281.99,282.12,281.81,281.85,4641.0,273.1176,273.2435,272.9433,272.982,4641.0
2023-09-22 12:25:00,281.85,281.92,281.68,281.87,1396.0,272.982,273.0498,272.8174,273.0014,1396.0
2023-09-22 12:30:00,281.88,282.06,281.84,282.01,2890.0,273.0111,273.1854,272.9723,273.137,2890.0
2023-09-22 12:35:00,281.99,282.16,281.99,282.12,5627.0,273.1176,273.2823,273.1176,273.2435,5627.0
2023-09-22 12:40:00,282.06,282.12,281.89,282.02,2972.0,273.1854,273.2435,273.0208,273.1467,2972.0
2023-09-22 12:45:00,281.88,282.06,281.8,282.06,3902.0,273.0111,273.1854,272.9336,273.1854,3902.0
2023-09-22 12:50:00,282.08,282.19,282.07,282.19,5908.0,273.2048,273.3113,273.1951,273.3113,5908.0
2023-09-22 12:55:00,282.25,282.35,281.95,282.11,4364.0,273.3694,273.4663,273.0789,273.2338,4364.0
2023-09-22 13:00:00,282.09,282.18,281.91,282.18,900.0,273.2145,273.3016,273.0401,273.3016,900.0
2023-09-22 13:05:00,282.19,282.91,282.19,282.81,1984.0,273.3113,274.0087,273.3113,273.9118,1984.0
2023-09-22 13:10:00,282.82,283.25,282.82,283.24,1566.0,273.9215,274.338,273.9215,274.3283,1566.0
2023-09-22 13:15:00,283.23,283.24,282.8,282.81,2106.0,274.3186,274.3283,273.9021,273.9118,2106.0
2023-09-22 13:20:00,282.69,282.79,282.45,282.77,2100.0,273.7956,273.8924,273.5631,273.8731,2100.0
2023-09-22 13:25:00,282.79,283.25,282.68,283.25,2117.0,273.8924,274.338,273.7859,274.338,2117.0
2023-09-22 13:30:00,283.19,283.19,282.59,282.65,2200.0,274.2799,274.2799,273.6987,273.7568,2200.0
2023-09-22 13:35:00,282.66,282.91,282.32,282.49,3097.0,273.7665,274.0087,273.4372,273.6019,3097.0
2023-09-22 13:40:00,282.49,282.53,282.32,282.33,1289.0,273.6019,273.6406,273.4372,273.4469,1289.0
2023-09-22 13:45:00,282.39,282.39,282.13,282.13,1023.0,273.505,273.505,273.2532,273.2532,1023.0
2023-09-22 13:50:00,282.17,282.49,282.17,282.45,2702.0,273.292,273.6019,273.292,273.5631,2702.0
2023-09-22 13:55:00,282.55,282.81,282.55,282.75,1200.0,273.66,273.9118,273.66,273.8537,1200.0
2023-09-22 14:00:00,282.71,282.91,282.43,282.65,2365.0,273.815,274.0087,273.5438,273.7568,2365.0
2023-09-22 14:05:00,282.68,282.7,282.58,282.59,1600.0,273.7859,273.8053,273.6891,273.6987,1600.0
2023-09-22 14:10:00,282.54,282.54,282.16,282.31,1320.0,273.6503,273.6503,273.2823,273.4275,1320.0
2023-09-22 14:15:00,282.31,282.32,281.76,281.8,1936.0,273.4275,273.4372,272.8949,272.9336,1936.0
2023-09-22 14:20:00,281.8,282.01,281.62,281.95,4080.0,272.9336,273.137,272.7593,273.0789,4080.0
2023-09-22 14:25:00,282.01,282.27,281.85,281.87,2719.0,273.137,273.3888,272.982,273.0014,2719.0
2023-09-22 14:30:00,281.82,281.85,281.48,281.66,1648.0,272.953,272.982,272.6237,272.798,1648.0
2023-09-22 14:35:00,281.67,281.84,281.53,281.57,2000.0,272.8077,272.9723,272.6721,272.7108,2000.0
2023-09-22 14:40:00,281.29,281.48,281.29,281.32,2483.0,272.4396,272.6237,272.4396,272.4687,2483.0
2023-09-22 14:45:00,281.32,281.49,281.32,281.4,1800.0,272.4687,272.6333,272.4687,272.5462,1800.0
2023-09-22 14:50:00,281.51,281.75,281.47,281.55,4221.0,272.6527,272.8852,272.614,272.6915,4221.0
2023-09-22 14:55:00,281.64,281.82,281.37,281.51,2382.0,272.7786,272.953,272.5171,272.6527,2382.0
2023-09-22 15:00:00,281.6,282.31,281.6,282.07,4125.0,272.7399,273.4275,272.7399,273.1951,4125.0
2023-09-22 15:05:00,282.13,282.78,282.13,282.65,1000.0,273.2532,273.8828,273.2532,273.7568,1000.0
2023-09-22 15:10:00,282.75,283.0,282.56,283.0,3537.0,273.8537,274.0958,273.6697,274.0958,3537.0
2023-09-22 15:15:00,283.05,283.12,282.84,283.12,1510.0,274.1443,274.2121,273.9409,274.2121,1510.0
2023-09-22 15:20:00,283.09,283.5,282.89,283.3,3512.0,274.183,274.5801,273.9893,274.3864,3512.0
2023-09-22 15:25:00,283.29,283.38,283.25,283.25,900.0,274.3767,274.4639,274.338,274.338,900.0
2023-09-22 15:30:00,283.32,283.52,283.03,283.04,4457.0,274.4058,274.5995,274.1249,274.1346,4457.0
2023-09-22 15:35:00,283.03,283.1,282.89,283.06,4923.0,274.1249,274.1927,273.9893,274.1539,4923.0
2023-09-22 15:40:00,283.06,283.06,282.17,282.17,6617.0,274.1539,274.1539,273.292,273.292,6617.0
2023-09-22 15:45:00,282.16,282.31,281.54,281.92,9185.0,273.2823,273.4275,272.6818,273.0498,9185.0
2023-09-22 15:50:00,281.71,281.79,281.27,281.44,15481.0,272.8464,272.9239,272.4203,272.5849,15481.0
2023-09-22 15:55:00,281.49,281.82,281.22,281.36,37810.0,272.6333,272.953,272.3718,272.5074,37810.0
2023-09-25 09:30:00,280.23,280.36,279.3,279.59,8142.0,271.413,271.5389,270.5123,270.7931,8142.0
2023-09-25 09:35:00,281.0,281.78,280.68,280.68,1724.0,272.1588,272.9142,271.8488,271.8488,1724.0
2023-09-25 09:40:00,281.78,282.04,281.64,282.04,649.0,272.9142,273.166,272.7786,273.166,649.0
2023-09-25 09:45:00,282.36,282.36,282.04,282.13,433.0,273.476,273.476,273.166,273.2532,433.0
2023-09-25 09:50:00,282.16,282.2,282.15,282.2,4100.0,273.2823,273.321,273.2726,273.321,4100.0
2023-09-25 09:55:00,282.67,282.68,281.89,281.89,4083.0,273.7762,273.7859,273.0208,273.0208,4083.0
2023-09-25 10:00:00,281.55,281.56,280.91,280.91,735.0,272.6915,272.7011,272.0716,272.0716,735.0
2023-09-25 10:05:00,280.47,281.0,280.47,280.92,1202.0,271.6454,272.1588,271.6454,272.0813,1202.0
2023-09-25 10:10:00,280.9,281.58,280.77,281.58,5485.0,272.0619,272.7205,271.936,272.7205,5485.0
2023-09-25 10:15:00,281.62,281.75,281.41,281.42,1925.0,272.7593,272.8852,272.5559,272.5655,1925.0
2023-09-25 10:20:00,281.22,281.39,281.13,281.24,1100.0,272.3718,272.5365,272.2847,272.3912,1100.0
2023-09-25 10:25:00,281.05,281.91,280.9,281.91,6777.0,272.2072,273.0401,272.0619,273.0401,6777.0
2023-09-25 10:30:00,281.7,281.82,281.36,281.58,2828.0,272.8367,272.953,272.5074,272.7205,2828.0
2023-09-25 10:35:00,281.56,282.02,281.55,281.88,1611.0,272.7011,273.1467,272.6915,273.0111,1611.0
2023-09-25 10:40:00,281.88,282.42,281.88,282.26,934.0,273.0111,273.5341,273.0111,273.3791,934.0
2023-09-25 10:45:00,282.4,282.74,282.4,282.74,1076.0,273.5147,273.844,273.5147,273.844,1076.0
2023-09-25 10:50:00,282.84,282.84,282.38,282.54,931.0,273.9409,273.9409,273.4953,273.6503,931.0
2023-09-25 10:55:00,282.36,282.36,282.2,282.3,934.0,273.476,273.476,273.321,273.4179,934.0
2023-09-25 11:00:00,282.11,282.54,282.11,282.38,1241.0,273.2338,273.6503,273.2338,273.4953,1241.0
2023-09-25 11:05:00,282.37,283.44,282.37,283.44,1500.0,273.4857,274.522,273.4857,274.522,1500.0
2023-09-25 11:10:00,283.45,283.46,283.26,283.34,1310.0,274.5317,274.5414,274.3477,274.4251,1310.0
2023-09-25 11:15:00,283.41,284.29,283.41,284.29,1628.0,274.4929,275.3452,274.4929,275.3452,1628.0
2023-09-25 11:20:00,284.28,284.28,283.87,283.93,1266.0,275.3356,275.3356,274.9385,274.9966,1266.0
2023-09-25 11:25:00,283.95,283.95,283.57,283.57,1006.0,275.0159,275.0159,274.6479,274.6479,1006.0
2023-09-25 11:30:00,283.66,283.71,283.56,283.59,600.0,274.7351,274.7835,274.6382,274.6673,600.0
2023-09-25 11:35:00,283.65,283.84,283.63,283.63,1200.0,274.7254,274.9094,274.706,274.706,1200.0
2023-09-25 11:40:00,283.66,284.35,283.66,284.34,1345.0,274.7351,275.4034,274.7351,275.3937,1345.0
2023-09-25 11:45:00,284.21,284.22,284.21,284.22,200.0,275.2678,275.2775,275.2678,275.2775,200.0
2023-09-25 11:50:00,283.91,283.98,283.88,283.9,600.0,274.9772,275.045,274.9481,274.9675,600.0
2023-09-25 11:55:00,283.74,283.77,283.61,283.61,520.0,274.8126,274.8416,274.6866,274.6866,520.0
2023-09-25 12:00:00,283.61,283.84,283.45,283.68,1040.0,274.6866,274.9094,274.5317,274.7544,1040.0
2023-09-25 12:05:00,283.69,283.73,283.69,283.73,200.0,274.7641,274.8029,274.7641,274.8029,200.0
2023-09-25 12:10:00,283.59,283.89,283.59,283.89,1200.0,274.6673,274.9578,274.6673,274.9578,1200.0
2023-09-25 12:15:00,283.94,284.29,283.94,284.29,525.0,275.0063,275.3452,275.0063,275.3452,525.0
2023-09-25 12:20:00,284.24,284.4,284.21,284.4,1034.0,275.2968,275.4518,275.2678,275.4518,1034.0
2023-09-25 12:25:00,284.21,284.21,284.2,284.21,200.0,275.2678,275.2678,275.2581,275.2678,200.0
2023-09-25 12:30:00,284.21,284.21,284.07,284.07,400.0,275.2678,275.2678,275.1322,275.1322,400.0
2023-09-25 12:35:00,284.08,284.08,283.83,283.83,600.0,275.1419,275.1419,274.8997,274.8997,600.0
2023-09-25 12:40:00,284.04,284.54,284.04,284.32,1968.0,275.1031,275.5874,275.1031,275.3743,1968.0
2023-09-25 12:45:00,284.32,284.32,283.97,284.12,600.0,275.3743,275.3743,275.0353,275.1806,600.0
2023-09-25 12:50:00,283.84,283.84,283.14,283.65,1418.0,274.9094,274.9094,274.2314,274.7254,1418.0
2023-09-25 12:55:00,283.54,283.54,283.47,283.5,400.0,274.6188,274.6188,274.551,274.5801,400.0
2023-09-25 13:00:00,283.56,283.72,283.55,283.57,701.0,274.6382,274.7932,274.6285,274.6479,701.0
2023-09-25 13:05:00,283.55,283.77,283.55,283.59,1993.0,274.6285,274.8416,274.6285,274.6673,1993.0
2023-09-25 13:10:00,283.63,283.74,283.63,283.74,700.0,274.706,274.8126,274.706,274.8126,700.0
2023-09-25 13:15:00,283.75,283.9,283.65,283.75,900.0,274.8222,274.9675,274.7254,274.8222,900.0
2023-09-25 13:20:00,283.76,283.83,283.5,283.54,811.0,274.8319,274.8997,274.5801,274.6188,811.0
2023-09-25 13:25:00,283.34,283.34,282.93,283.02,1213.0,274.4251,274.4251,274.028,274.1152,1213.0
2023-09-25 13:30:00,282.97,283.36,282.95,283.24,1872.0,274.0668,274.4445,274.0474,274.3283,1872.0
2023-09-25 13:35:00,283.44,283.54,283.44,283.54,599.0,274.522,274.6188,274.522,274.6188,599.0
2023-09-25 13:40:00,283.54,283.55,283.29,283.34,1251.0,274.6188,274.6285,274.3767,274.4251,1251.0
2023-09-25 13:45:00,283.34,283.5,283.3,283.39,1700.0,274.4251,274.5801,274.3864,274.4736,1700.0
2023-09-25 13:50:00,283.5,283.68,283.47,283.56,954.0,274.5801,274.7544,274.551,274.6382,954.0
2023-09-25 13:55:00,283.57,283.58,283.38,283.5,1085.0,274.6479,274.6576,274.4639,274.5801,1085.0
2023-09-25 14:00:00,283.58,283.61,283.54,283.54,400.0,274.6576,274.6866,274.6188,274.6188,400.0
2023-09-25 14:05:00,283.65,283.76,283.65,283.75,1020.0,274.7254,274.8319,274.7254,274.8222,1020.0
2023-09-25 14:10:00,283.56,283.6,283.28,283.33,1716.0,274.6382,274.677,274.367,274.4155,1716.0
2023-09-25 14:15:00,283.4,283.72,283.39,283.72,14618.0,274.4833,274.7932,274.4736,274.7932,14618.0
2023-09-25 14:20:00,283.74,283.75,283.37,283.56,13460.0,274.8126,274.8222,274.4542,274.6382,13460.0
2023-09-25 14:25:00,283.54,284.09,283.43,283.96,2900.0,274.6188,275.1515,274.5123,275.0256,2900.0
2023-09-25 14:30:00,283.96,284.35,283.91,284.35,6570.0,275.0256,275.4034,274.9772,275.4034,6570.0
2023-09-25 14:35:00,284.5,285.13,284.45,284.5,3536.0,275.5486,276.1588,275.5002,275.5486,3536.0
2023-09-25 14:40:00,284.49,284.5,284.24,284.34,1300.0,275.539,275.5486,275.2968,275.3937,1300.0
2023-09-25 14:45:00,284.37,284.79,284.34,284.79,1243.0,275.4227,275.8295,275.3937,275.8295,1243.0
2023-09-25 14:50:00,284.74,285.05,284.65,284.9,5124.0,275.7811,276.0813,275.6939,275.9361,5124.0
2023-09-25 14:55:00,284.89,284.89,284.62,284.74,3407.0,275.9264,275.9264,275.6649,275.7811,3407.0
2023-09-25 15:00:00,284.61,284.69,284.3,284.3,4900.0,275.6552,275.7327,275.3549,275.3549,4900.0
2023-09-25 15:05:00,284.18,284.27,283.81,283.89,5300.0,275.2387,275.3259,274.8804,274.9578,5300.0
2023-09-25 15:10:00,283.85,284.33,283.85,284.33,3702.0,274.9191,275.384,274.9191,275.384,3702.0
2023-09-25 15:15:00,284.43,285.18,284.43,284.8,2988.0,275.4808,276.2072,275.4808,275.8392,2988.0
2023-09-25 15:20:00,285.04,285.09,284.78,284.79,1612.0,276.0717,276.1201,275.8198,275.8295,1612.0
2023-09-25 15:25:00,284.74,284.97,284.57,284.82,2501.0,275.7811,276.0039,275.6164,275.8586,2501.0
2023-09-25 15:30:00,284.73,285.12,284.73,284.89,4273.0,275.7714,276.1491,275.7714,275.9264,4273.0
2023-09-25 15:35:00,284.89,285.09,284.71,284.87,996.0,275.9264,276.1201,275.752,275.907,996.0
2023-09-25 15:40:00,284.79,284.84,284.17,284.17,6068.0,275.8295,275.8779,275.229,275.229,6068.0
2023-09-25 15:45:00,284.31,284.45,284.14,284.44,7861.0,275.3646,275.5002,275.2,275.4905,7861.0
2023-09-25 15:50:00,284.3,284.52,283.78,283.79,8133.0,275.3549,275.568,274.8513,274.861,8133.0
2023-09-25 15:55:00,283.84,284.63,283.83,284.55,19053.0,274.9094,275.6746,274.8997,275.5971,19053.0
2023-09-26 09:30:00,281.02,282.23,281.02,282.06,9466.0,272.1781,273.3501,272.1781,273.1854,9466.0
2023-09-26 09:35:00,281.54,282.91,281.47,282.91,1410.0,272.6818,274.0087,272.614,274.0087,1410.0
2023-09-26 09:40:00,283.09,283.23,282.74,282.76,1300.0,274.183,274.3186,273.844,273.8634,1300.0
2023-09-26 09:45:00,282.73,282.73,282.38,282.38,1328.0,273.8343,273.8343,273.4953,273.4953,1328.0
2023-09-26 09:50:00,282.16,282.16,281.42,281.68,1902.0,273.2823,273.2823,272.5655,272.8174,1902.0
2023-09-26 09:55:00,281.69,282.3,281.68,282.2,1111.0,272.8271,273.4179,272.8174,273.321,1111.0
2023-09-26 10:00:00,282.38,282.48,281.0,281.17,2110.0,273.4953,273.5922,272.1588,272.3234,2110.0
2023-09-26 10:05:00,280.96,281.34,280.67,280.67,1900.0,272.12,272.4881,271.8391,271.8391,1900.0
2023-09-26 10:10:00,280.73,281.0,280.25,280.38,3477.0,271.8973,272.1588,271.4324,271.5583,3477.0
2023-09-26 10:15:00,280.33,280.48,280.14,280.31,2456.0,271.5098,271.6551,271.3258,271.4905,2456.0
2023-09-26 10:20:00,280.28,280.82,280.14,280.82,1413.0,271.4614,271.9844,271.3258,271.9844,1413.0
2023-09-26 10:25:00,280.14,280.81,280.14,280.66,1609.0,271.3258,271.9747,271.3258,271.8295,1609.0
2023-09-26 10:30:00,280.68,280.68,280.32,280.33,1411.0,271.8488,271.8488,271.5002,271.5098,1411.0
2023-09-26 10:35:00,280.33,280.33,279.95,280.27,2157.0,271.5098,271.5098,271.1418,271.4517,2157.0
2023-09-26 10:40:00,280.4,281.0,280.39,281.0,1300.0,271.5776,272.1588,271.568,272.1588,1300.0
2023-09-26 10:45:00,281.13,281.28,280.55,280.55,2330.0,272.2847,272.43,271.7229,271.7229,2330.0
2023-09-26 10:50:00,280.45,280.54,280.18,280.19,1702.0,271.6261,271.7132,271.3646,271.3742,1702.0
2023-09-26 10:55:00,280.21,280.66,280.21,280.58,1625.0,271.3936,271.8295,271.3936,271.752,1625.0
2023-09-26 11:00:00,280.84,281.01,280.59,280.59,1300.0,272.0038,272.1684,271.7617,271.7617,1300.0
2023-09-26 11:05:00,280.57,280.57,280.24,280.24,800.0,271.7423,271.7423,271.4227,271.4227,800.0
2023-09-26 11:10:00,280.55,280.55,280.16,280.16,1030.0,271.7229,271.7229,271.3452,271.3452,1030.0
2023-09-26 11:15:00,280.16,280.31,280.16,280.29,805.0,271.3452,271.4905,271.3452,271.4711,805.0
2023-09-26 11:20:00,280.16,280.27,279.98,280.27,2259.0,271.3452,271.4517,271.1709,271.4517,2259.0
2023-09-26 11:25:00,280.1,280.1,279.64,279.71,1741.0,271.2871,271.2871,270.8416,270.9094,1741.0
2023-09-26 11:30:00,279.59,279.85,279.58,279.83,1903.0,270.7931,271.0449,270.7834,271.0256,1903.0
2023-09-26 11:35:00,279.84,279.96,279.74,279.75,2510.0,271.0353,271.1515,270.9384,270.9481,2510.0
2023-09-26 11:40:00,279.68,279.88,279.49,279.72,5186.0,270.8803,271.074,270.6963,270.919,5186.0
2023-09-26 11:45:00,279.56,279.84,279.34,279.6,5803.0,270.7641,271.0353,270.551,270.8028,5803.0
2023-09-26 11:50:00,279.59,280.18,279.58,280.16,2417.0,270.7931,271.3646,270.7834,271.3452,2417.0
2023-09-26 11:55:00,280.15,280.33,280.15,280.18,500.0,271.3355,271.5098,271.3355,271.3646,500.0
2023-09-26 12:00:00,279.96,280.14,279.57,279.59,2300.0,271.1515,271.3258,270.7738,270.7931,2300.0
2023-09-26 12:05:00,279.76,279.78,279.53,279.77,3798.0,270.9578,270.9771,270.735,270.9675,3798.0
2023-09-26 12:10:00,279.77,279.99,279.77,279.98,1510.0,270.9675,271.1805,270.9675,271.1709,1510.0
2023-09-26 12:15:00,279.98,279.98,279.83,279.84,398.0,271.1709,271.1709,271.0256,271.0353,398.0
2023-09-26 12:20:00,279.87,280.26,279.87,280.26,1200.0,271.0643,271.442,271.0643,271.442,1200.0
2023-09-26 12:25:00,280.28,280.28,279.72,279.72,1248.0,271.4614,271.4614,270.919,270.919,1248.0
2023-09-26 12:30:00,279.72,279.72,279.48,279.71,600.0,270.919,270.919,270.6866,270.9094,600.0
2023-09-26 12:35:00,279.69,279.8,279.65,279.65,902.0,270.89,270.9965,270.8512,270.8512,902.0
2023-09-26 12:40:00,279.77,279.78,279.48,279.57,1931.0,270.9675,270.9771,270.6866,270.7738,1931.0
2023-09-26 12:45:00,279.57,280.04,279.57,280.04,5083.0,270.7738,271.229,270.7738,271.229,5083.0
2023-09-26 12:50:00,280.04,280.04,280.04,280.04,0.0,271.229,271.229,271.229,271.229,0.0
2023-09-26 12:55:00,279.98,280.2,279.93,280.05,2200.0,271.1709,271.3839,271.1224,271.2387,2200.0
2023-09-26 13:00:00,279.92,280.31,279.86,280.31,3621.0,271.1127,271.4905,271.0546,271.4905,3621.0
2023-09-26 13:05:00,280.13,280.38,279.74,280.37,4450.0,271.3161,271.5583,270.9384,271.5486,4450.0
2023-09-26 13:10:00,280.27,280.42,280.17,280.17,1000.0,271.4517,271.597,271.3549,271.3549,1000.0
2023-09-26 13:15:00,280.15,280.16,279.98,280.12,1912.0,271.3355,271.3452,271.1709,271.3065,1912.0
2023-09-26 13:20:00,280.12,280.22,279.87,280.22,1700.0,271.3065,271.4033,271.0643,271.4033,1700.0
2023-09-26 13:25:00,280.12,280.46,280.11,280.35,802.0,271.3065,271.6358,271.2968,271.5292,802.0
2023-09-26 13:30:00,280.1,280.28,279.96,279.96,1093.0,271.2871,271.4614,271.1515,271.1515,1093.0
2023-09-26 13:35:00,279.98,280.07,279.76,279.91,5681.0,271.1709,271.258,270.9578,271.1031,5681.0
2023-09-26 13:40:00,279.8,279.93,279.66,279.73,3600.0,270.9965,271.1224,270.8609,270.9287,3600.0
2023-09-26 13:45:00,279.8,279.94,279.79,279.86,1064.0,270.9965,271.1321,270.9868,271.0546,1064.0
2023-09-26 13:50:00,279.9,280.25,279.9,280.25,1608.0,271.0934,271.4324,271.0934,271.4324,1608.0
2023-09-26 13:55:00,280.09,280.27,280.07,280.27,1100.0,271.2774,271.4517,271.258,271.4517,1100.0
2023-09-26 14:00:00,280.15,280.15,280.0,280.0,1201.0,271.3355,271.3355,271.1902,271.1902,1201.0
2023-09-26 14:05:00,280.0,280.04,279.89,280.02,3128.0,271.1902,271.229,271.0837,271.2096,3128.0
2023-09-26 14:10:00,280.0,280.22,279.89,280.06,3275.0,271.1902,271.4033,271.0837,271.2483,3275.0
2023-09-26 14:15:00,280.09,280.24,279.92,279.97,2300.0,271.2774,271.4227,271.1127,271.1612,2300.0
2023-09-26 14:20:00,279.95,280.43,279.95,280.38,1700.0,271.1418,271.6067,271.1418,271.5583,1700.0
2023-09-26 14:25:00,280.43,280.43,279.94,279.94,1581.0,271.6067,271.6067,271.1321,271.1321,1581.0
2023-09-26 14:30:00,279.91,280.27,279.9,280.0,1302.0,271.1031,271.4517,271.0934,271.1902,1302.0
2023-09-26 14:35:00,279.91,280.27,279.91,279.95,2109.0,271.1031,271.4517,271.1031,271.1418,2109.0
2023-09-26 14:40:00,280.03,280.18,279.93,280.17,2332.0,271.2193,271.3646,271.1224,271.3549,2332.0
2023-09-26 14:45:00,279.98,280.19,279.94,280.19,2724.0,271.1709,271.3742,271.1321,271.3742,2724.0
2023-09-26 14:50:00,280.23,280.23,280.0,280.17,1215.0,271.413,271.413,271.1902,271.3549,1215.0
2023-09-26 14:55:00,280.26,280.35,280.24,280.33,595.0,271.442,271.5292,271.4227,271.5098,595.0
2023-09-26 15:00:00,280.38,280.38,279.99,280.16,2812.0,271.5583,271.5583,271.1805,271.3452,2812.0
2023-09-26 15:05:00,280.14,280.21,279.96,279.96,3125.0,271.3258,271.3936,271.1515,271.1515,3125.0
2023-09-26 15:10:00,280.0,280.09,279.9,279.91,5714.0,271.1902,271.2774,271.0934,271.1031,5714.0
2023-09-26 15:15:00,279.88,280.12,279.59,279.73,2899.0,271.074,271.3065,270.7931,270.9287,2899.0
2023-09-26 15:20:00,279.72,279.8,279.61,279.68,1400.0,270.919,270.9965,270.8125,270.8803,1400.0
2023-09-26 15:25:00,279.57,279.58,279.33,279.54,4102.0,270.7738,270.7834,270.5413,270.7447,4102.0
2023-09-26 15:30:00,279.67,279.67,279.1,279.1,11047.0,270.8706,270.8706,270.3185,270.3185,11047.0
2023-09-26 15:35:00,279.13,279.17,279.06,279.12,1878.0,270.3476,270.3863,270.2798,270.3379,1878.0
2023-09-26 15:40:00,279.08,279.28,278.91,279.25,4820.0,270.2992,270.4929,270.1345,270.4638,4820.0
2023-09-26 15:45:00,279.28,279.39,278.91,278.95,8659.0,270.4929,270.5994,270.1345,270.1733,8659.0
2023-09-26 15:50:00,278.95,279.42,278.7,279.11,12834.0,270.1733,270.6285,269.9311,270.3282,12834.0
2023-09-26 15:55:00,279.09,279.54,279.0,279.07,29347.0,270.3089,270.7447,270.2217,270.2895,29347.0
2023-09-27 09:30:00,282.08,283.81,281.47,283.81,10530.0,273.2048,274.8804,272.614,274.8804,10530.0
2023-09-27 09:35:00,283.36,285.11,283.36,284.86,14129.0,274.4445,276.1394,274.4445,275.8973,14129.0
2023-09-27 09:40:00,284.75,286.03,284.1,286.03,11655.0,275.7908,277.0305,275.1612,277.0305,11655.0
2023-09-27 09:45:00,285.79,285.79,284.8,285.53,9363.0,276.7981,276.7981,275.8392,276.5462,9363.0
2023-09-27 09:50:00,285.6,287.48,285.6,287.11,6707.0,276.614,278.4349,276.614,278.0765,6707.0
2023-09-27 09:55:00,287.11,287.11,285.9,285.9,5079.0,278.0765,278.0765,276.9046,276.9046,5079.0
2023-09-27 10:00:00,285.99,286.29,285.48,285.92,10896.0,276.9918,277.2823,276.4978,276.924,10896.0
2023-09-27 10:05:00,286.03,286.29,285.0,285.0,15932.0,277.0305,277.2823,276.0329,276.0329,15932.0
2023-09-27 10:10:00,285.11,285.41,284.93,285.0,6293.0,276.1394,276.43,275.9651,276.0329,6293.0
2023-09-27 10:15:00,285.04,285.66,284.98,285.66,3201.0,276.0717,276.6721,276.0135,276.6721,3201.0
2023-09-27 10:20:00,285.75,286.29,285.74,286.16,5106.0,276.7593,277.2823,276.7496,277.1564,5106.0
2023-09-27 10:25:00,286.17,286.47,286.16,286.47,1923.0,277.1661,277.4567,277.1564,277.4567,1923.0
2023-09-27 10:30:00,286.41,286.48,285.91,286.06,4950.0,277.3985,277.4663,276.9143,277.0596,4950.0
2023-09-27 10:35:00,286.11,286.43,286.08,286.3,1601.0,277.108,277.4179,277.0789,277.292,1601.0
2023-09-27 10:40:00,286.15,286.41,286.15,286.24,2052.0,277.1467,277.3985,277.1467,277.2339,2052.0
2023-09-27 10:45:00,286.23,286.53,285.77,286.28,10664.0,277.2242,277.5148,276.7787,277.2726,10664.0
2023-09-27 10:50:00,286.24,286.24,284.72,284.89,15150.0,277.2339,277.2339,275.7617,275.9264,15150.0
2023-09-27 10:55:00,285.14,285.37,284.76,285.18,4843.0,276.1685,276.3913,275.8005,276.2072,4843.0
2023-09-27 11:00:00,285.25,286.17,285.03,286.17,3062.0,276.275,277.1661,276.062,277.1661,3062.0
2023-09-27 11:05:00,285.97,286.66,285.97,286.36,4337.0,276.9724,277.6407,276.9724,277.3501,4337.0
2023-09-27 11:10:00,286.35,286.39,285.87,286.38,2301.0,277.3404,277.3792,276.8755,277.3695,2301.0
2023-09-27 11:15:00,286.09,286.29,285.92,285.92,1329.0,277.0886,277.2823,276.924,276.924,1329.0
2023-09-27 11:20:00,285.93,286.02,285.69,285.74,2384.0,276.9336,277.0208,276.7012,276.7496,2384.0
2023-09-27 11:25:00,285.82,285.83,285.64,285.83,500.0,276.8271,276.8368,276.6528,276.8368,500.0
2023-09-27 11:30:00,285.83,285.91,285.69,285.82,3800.0,276.8368,276.9143,276.7012,276.8271,3800.0
2023-09-27 11:35:00,285.98,286.14,285.44,285.44,5416.0,276.9821,277.137,276.4591,276.4591,5416.0
2023-09-27 11:40:00,285.32,285.36,284.99,284.99,1600.0,276.3428,276.3816,276.0232,276.0232,1600.0
2023-09-27 11:45:00,285.0,285.29,284.86,285.0,8773.0,276.0329,276.3138,275.8973,276.0329,8773.0
2023-09-27 11:50:00,285.17,285.17,285.13,285.13,500.0,276.1976,276.1976,276.1588,276.1588,500.0
2023-09-27 11:55:00,285.27,285.36,284.81,284.81,5668.0,276.2944,276.3816,275.8489,275.8489,5668.0
2023-09-27 12:00:00,284.74,284.74,283.99,283.99,1658.0,275.7811,275.7811,275.0547,275.0547,1658.0
2023-09-27 12:05:00,283.08,283.19,282.44,282.44,4001.0,274.1733,274.2799,273.5535,273.5535,4001.0
2023-09-27 12:10:00,282.6,282.75,282.47,282.73,2038.0,273.7084,273.8537,273.5825,273.8343,2038.0
2023-09-27 12:15:00,282.39,282.73,282.29,282.73,4167.0,273.505,273.8343,273.4082,273.8343,4167.0
2023-09-27 12:20:00,282.65,283.26,282.65,283.21,2704.0,273.7568,274.3477,273.7568,274.2992,2704.0
2023-09-27 12:25:00,283.55,283.55,283.11,283.32,2698.0,274.6285,274.6285,274.2024,274.4058,2698.0
2023-09-27 12:30:00,283.47,283.55,283.39,283.4,731.0,274.551,274.6285,274.4736,274.4833,731.0
2023-09-27 12:35:00,283.56,283.6,283.41,283.53,1500.0,274.6382,274.677,274.4929,274.6092,1500.0
2023-09-27 12:40:00,283.66,284.11,283.58,284.11,1701.0,274.7351,275.1709,274.6576,275.1709,1701.0
2023-09-27 12:45:00,284.27,284.37,284.13,284.26,2038.0,275.3259,275.4227,275.1903,275.3162,2038.0
2023-09-27 12:50:00,283.99,284.15,283.74,283.74,3561.0,275.0547,275.2097,274.8126,274.8126,3561.0
2023-09-27 12:55:00,283.85,283.98,283.72,283.96,1500.0,274.9191,275.045,274.7932,275.0256,1500.0
2023-09-27 13:00:00,283.86,284.17,283.85,284.17,2045.0,274.9288,275.229,274.9191,275.229,2045.0
2023-09-27 13:05:00,284.24,284.24,283.69,283.69,1901.0,275.2968,275.2968,274.7641,274.7641,1901.0
2023-09-27 13:10:00,283.71,283.71,283.24,283.24,800.0,274.7835,274.7835,274.3283,274.3283,800.0
2023-09-27 13:15:00,282.98,283.15,282.91,282.98,700.0,274.0765,274.2411,274.0087,274.0765,700.0
2023-09-27 13:20:00,282.78,283.1,282.58,282.67,2102.0,273.8828,274.1927,273.6891,273.7762,2102.0
2023-09-27 13:25:00,282.79,282.79,282.45,282.46,1208.0,273.8924,273.8924,273.5631,273.5728,1208.0
2023-09-27 13:30:00,282.43,282.66,282.32,282.47,2014.0,273.5438,273.7665,273.4372,273.5825,2014.0
2023-09-27 13:35:00,282.37,282.77,282.28,282.55,2371.0,273.4857,273.8731,273.3985,273.66,2371.0
2023-09-27 13:40:00,282.65,282.65,282.03,282.32,1550.0,273.7568,273.7568,273.1564,273.4372,1550.0
2023-09-27 13:45:00,282.5,282.72,282.5,282.6,833.0,273.6116,273.8246,273.6116,273.7084,833.0
2023-09-27 13:50:00,282.74,283.16,282.74,283.08,910.0,273.844,274.2508,273.844,274.1733,910.0
2023-09-27 13:55:00,283.09,283.23,282.8,283.23,942.0,274.183,274.3186,273.9021,274.3186,942.0
2023-09-27 14:00:00,282.96,283.07,282.58,282.58,1617.0,274.0571,274.1636,273.6891,273.6891,1617.0
2023-09-27 14:05:00,282.74,282.9,282.58,282.75,1545.0,273.844,273.999,273.6891,273.8537,1545.0
2023-09-27 14:10:00,282.5,282.93,282.5,282.93,1069.0,273.6116,274.028,273.6116,274.028,1069.0
2023-09-27 14:15:00,282.87,282.87,282.87,282.87,100.0,273.9699,273.9699,273.9699,273.9699,100.0
2023-09-27 14:20:00,283.07,283.33,283.05,283.3,1112.0,274.1636,274.4155,274.1443,274.3864,1112.0
2023-09-27 14:25:00,283.37,283.43,283.35,283.43,409.0,274.4542,274.5123,274.4348,274.5123,409.0
2023-09-27 14:30:00,283.74,284.22,283.74,283.86,2015.0,274.8126,275.2775,274.8126,274.9288,2015.0
2023-09-27 14:35:00,284.15,284.55,284.15,284.55,400.0,275.2097,275.5971,275.2097,275.5971,400.0
2023-09-27 14:40:00,284.63,284.74,284.32,284.74,3658.0,275.6746,275.7811,275.3743,275.7811,3658.0
2023-09-27 14:45:00,284.74,284.74,284.37,284.45,1701.0,275.7811,275.7811,275.4227,275.5002,1701.0
2023-09-27 14:50:00,284.43,284.57,284.21,284.55,2683.0,275.4808,275.6164,275.2678,275.5971,2683.0
2023-09-27 14:55:00,284.62,284.75,284.34,284.4,3054.0,275.6649,275.7908,275.3937,275.4518,3054.0
2023-09-27 15:00:00,284.54,284.85,284.47,284.85,2481.0,275.5874,275.8876,275.5196,275.8876,2481.0
2023-09-27 15:05:00,285.2,285.55,285.08,285.55,2072.0,276.2266,276.5656,276.1104,276.5656,2072.0
2023-09-27 15:10:00,285.47,286.0,285.35,285.35,7348.0,276.4881,277.0014,276.3719,276.3719,7348.0
2023-09-27 15:15:00,285.3,285.54,285.29,285.34,4633.0,276.3235,276.5559,276.3138,276.3622,4633.0
2023-09-27 15:20:00,285.28,285.52,285.27,285.52,500.0,276.3041,276.5365,276.2944,276.5365,500.0
2023-09-27 15:25:00,285.56,285.92,285.49,285.83,8663.0,276.5753,276.924,276.5075,276.8368,8663.0
2023-09-27 15:30:00,285.85,286.01,285.7,285.95,13660.0,276.8562,277.0111,276.7109,276.953,13660.0
2023-09-27 15:35:00,285.96,285.96,284.51,284.91,26295.0,276.9627,276.9627,275.5583,275.9457,26295.0
2023-09-27 15:40:00,284.84,284.88,284.12,284.4,8035.0,275.8779,275.9167,275.1806,275.4518,8035.0
2023-09-27 15:45:00,284.34,284.5,284.07,284.5,5264.0,275.3937,275.5486,275.1322,275.5486,5264.0
2023-09-27 15:50:00,284.64,284.98,284.55,284.87,11781.0,275.6842,276.0135,275.5971,275.907,11781.0
2023-09-27 15:55:00,284.77,285.22,284.71,284.8,65169.0,275.8101,276.246,275.752,275.8392,65169.0
2023-09-28 09:30:00,284.14,285.34,283.93,285.34,5741.0,275.2,276.3622,274.9966,276.3622,5741.0
2023-09-28 09:35:00,284.94,286.21,284.94,285.59,1100.0,275.9748,277.2048,275.9748,276.6043,1100.0
2023-09-28 09:40:00,285.31,285.32,283.35,283.35,3235.0,276.3332,276.3428,274.4348,274.4348,3235.0
2023-09-28 09:45:00,284.29,284.29,283.4,283.6,700.0,275.3452,275.3452,274.4833,274.677,700.0
2023-09-28 09:50:00,283.82,285.21,283.73,285.15,2288.0,274.89,276.2363,274.8029,276.1782,2288.0
2023-09-28 09:55:00,285.59,286.25,285.37,285.98,4201.0,276.6043,277.2436,276.3913,276.9821,4201.0
2023-09-28 10:00:00,286.26,286.46,285.13,285.13,5533.0,277.2533,277.447,276.1588,276.1588,5533.0
2023-09-28 10:05:00,284.54,284.89,284.29,284.29,3268.0,275.5874,275.9264,275.3452,275.3452,3268.0
2023-09-28 10:10:00,284.34,284.65,284.33,284.65,1526.0,275.3937,275.6939,275.384,275.6939,1526.0
2023-09-28 10:15:00,284.53,284.68,284.17,284.4,5412.0,275.5777,275.723,275.229,275.4518,5412.0
2023-09-28 10:20:00,284.62,284.95,284.53,284.53,1000.0,275.6649,275.9845,275.5777,275.5777,1000.0
2023-09-28 10:25:00,284.69,285.16,284.43,284.75,2300.0,275.7327,276.1879,275.4808,275.7908,2300.0
2023-09-28 10:30:00,284.49,284.49,283.95,284.0,845.0,275.539,275.539,275.0159,275.0644,845.0
2023-09-28 10:35:00,284.32,284.69,284.17,284.38,1955.0,275.3743,275.7327,275.229,275.4324,1955.0
2023-09-28 10:40:00,284.35,284.85,284.18,284.85,1205.0,275.4034,275.8876,275.2387,275.8876,1205.0
2023-09-28 10:45:00,285.2,285.9,285.18,285.45,3192.0,276.2266,276.9046,276.2072,276.4688,3192.0
2023-09-28 10:50:00,285.44,285.67,285.44,285.6,900.0,276.4591,276.6818,276.4591,276.614,900.0
2023-09-28 10:55:00,285.58,286.12,285.52,286.06,1107.0,276.5947,277.1177,276.5365,277.0596,1107.0
2023-09-28 11:00:00,286.07,286.53,285.89,286.31,1772.0,277.0692,277.5148,276.8949,277.3017,1772.0
2023-09-28 11:05:00,286.23,286.32,286.1,286.16,5049.0,277.2242,277.3114,277.0983,277.1564,5049.0
2023-09-28 11:10:00,285.98,286.27,285.8,285.8,2966.0,276.9821,277.263,276.8077,276.8077,2966.0
2023-09-28 11:15:00,285.82,286.18,285.82,286.07,1371.0,276.8271,277.1758,276.8271,277.0692,1371.0
2023-09-28 11:20:00,286.26,287.48,286.1,287.17,3080.0,277.2533,278.4349,277.0983,278.1346,3080.0
2023-09-28 11:25:00,287.35,287.64,287.33,287.63,1500.0,278.309,278.5898,278.2896,278.5802,1500.0
2023-09-28 11:30:00,287.68,288.3,287.68,287.73,1607.0,278.6286,279.2291,278.6286,278.677,1607.0
2023-09-28 11:35:00,287.94,287.94,287.34,287.38,1000.0,278.8804,278.8804,278.2993,278.338,1000.0
2023-09-28 11:40:00,287.37,288.21,287.37,288.21,1223.0,278.3283,279.1419,278.3283,279.1419,1223.0
2023-09-28 11:45:00,287.92,288.37,287.92,288.17,2900.0,278.861,279.2969,278.861,279.1032,2900.0
2023-09-28 11:50:00,288.29,288.54,287.81,287.92,6324.0,279.2194,279.4615,278.7545,278.861,6324.0
2023-09-28 11:55:00,288.0,288.16,287.84,288.16,3327.0,278.9385,279.0935,278.7836,279.0935,3327.0
2023-09-28 12:00:00,288.16,288.16,287.96,288.1,500.0,279.0935,279.0935,278.8998,279.0354,500.0
2023-09-28 12:05:00,288.07,288.31,287.88,288.25,1300.0,279.0063,279.2388,278.8223,279.1807,1300.0
2023-09-28 12:10:00,288.12,288.24,288.09,288.11,1500.0,279.0547,279.171,279.0257,279.0451,1500.0
2023-09-28 12:15:00,288.12,288.45,287.99,288.41,1800.0,279.0547,279.3744,278.9288,279.3356,1800.0
2023-09-28 12:20:00,288.46,288.64,288.25,288.63,1630.0,279.384,279.5584,279.1807,279.5487,1630.0
2023-09-28 12:25:00,288.72,289.35,288.68,289.35,1900.0,279.6359,280.246,279.5971,280.246,1900.0
2023-09-28 12:30:00,289.24,289.24,288.55,288.55,2500.0,280.1395,280.1395,279.4712,279.4712,2500.0
2023-09-28 12:35:00,288.35,288.35,288.35,288.35,200.0,279.2775,279.2775,279.2775,279.2775,200.0
2023-09-28 12:40:00,288.64,288.67,288.44,288.44,951.0,279.5584,279.5874,279.3647,279.3647,951.0
2023-09-28 12:45:00,288.25,288.46,287.8,287.89,1600.0,279.1807,279.384,278.7448,278.832,1600.0
2023-09-28 12:50:00,287.81,288.03,287.68,287.68,2080.0,278.7545,278.9676,278.6286,278.6286,2080.0
2023-09-28 12:55:00,287.59,287.93,287.59,287.93,1326.0,278.5414,278.8707,278.5414,278.8707,1326.0
2023-09-28 13:00:00,287.94,288.11,287.76,287.76,1655.0,278.8804,279.0451,278.7061,278.7061,1655.0
2023-09-28 13:05:00,287.66,288.16,287.65,288.16,1303.0,278.6092,279.0935,278.5995,279.0935,1303.0
2023-09-28 13:10:00,288.29,288.6,288.29,288.51,706.0,279.2194,279.5196,279.2194,279.4325,706.0
2023-09-28 13:15:00,288.74,288.74,288.0,288.09,1700.0,279.6552,279.6552,278.9385,279.0257,1700.0
2023-09-28 13:20:00,288.43,288.43,288.17,288.26,1856.0,279.355,279.355,279.1032,279.1903,1856.0
2023-09-28 13:25:00,288.31,288.31,287.88,287.88,2000.0,279.2388,279.2388,278.8223,278.8223,2000.0
2023-09-28 13:30:00,287.88,287.88,287.5,287.56,1800.0,278.8223,278.8223,278.4543,278.5124,1800.0
2023-09-28 13:35:00,287.65,287.72,287.37,287.37,2787.0,278.5995,278.6673,278.3283,278.3283,2787.0
2023-09-28 13:40:00,287.22,287.24,287.04,287.04,1301.0,278.1831,278.2024,278.0087,278.0087,1301.0
2023-09-28 13:45:00,286.94,287.35,286.79,287.21,2830.0,277.9119,278.309,277.7666,278.1734,2830.0
2023-09-28 13:50:00,287.41,287.42,287.19,287.28,1315.0,278.3671,278.3768,278.154,278.2412,1315.0
2023-09-28 13:55:00,287.3,287.4,287.09,287.32,2588.0,278.2605,278.3574,278.0572,278.2799,2588.0
2023-09-28 14:00:00,287.24,287.24,286.65,286.72,2060.0,278.2024,278.2024,277.631,277.6988,2060.0
2023-09-28 14:05:00,286.58,287.08,286.52,286.9,2330.0,277.5632,278.0475,277.5051,277.8731,2330.0
2023-09-28 14:10:00,286.96,287.23,286.91,287.04,1100.0,277.9312,278.1927,277.8828,278.0087,1100.0
2023-09-28 14:15:00,287.13,287.23,287.0,287.2,2421.0,278.0959,278.1927,277.97,278.1637,2421.0
2023-09-28 14:20:00,287.15,287.57,287.08,287.57,1334.0,278.1153,278.522,278.0475,278.522,1334.0
2023-09-28 14:25:00,287.48,287.72,287.47,287.53,1861.0,278.4349,278.6673,278.4252,278.4833,1861.0
2023-09-28 14:30:00,287.66,287.97,287.34,287.39,6011.0,278.6092,278.9095,278.2993,278.3477,6011.0
2023-09-28 14:35:00,287.04,287.04,286.52,286.62,5804.0,278.0087,278.0087,277.5051,277.6019,5804.0
2023-09-28 14:40:00,286.74,287.3,286.73,287.13,900.0,277.7182,278.2605,277.7085,278.0959,900.0
2023-09-28 14:45:00,287.12,287.26,286.64,286.75,1709.0,278.0862,278.2218,277.6213,277.7278,1709.0
2023-09-28 14:50:00,286.84,287.08,286.75,287.05,902.0,277.815,278.0475,277.7278,278.0184,902.0
2023-09-28 14:55:00,287.1,287.32,286.91,287.32,2197.0,278.0668,278.2799,277.8828,278.2799,2197.0
2023-09-28 15:00:00,287.38,287.42,287.15,287.33,1720.0,278.338,278.3768,278.1153,278.2896,1720.0
2023-09-28 15:05:00,287.28,287.51,287.26,287.44,2162.0,278.2412,278.4639,278.2218,278.3961,2162.0
2023-09-28 15:10:00,287.62,288.1,287.61,288.02,6243.0,278.5705,279.0354,278.5608,278.9579,6243.0
2023-09-28 15:15:00,288.14,288.48,287.98,287.98,3876.0,279.0741,279.4034,278.9191,278.9191,3876.0
2023-09-28 15:20:00,287.97,288.17,287.88,288.17,1200.0,278.9095,279.1032,278.8223,279.1032,1200.0
2023-09-28 15:25:00,288.17,288.37,288.17,288.19,2446.0,279.1032,279.2969,279.1032,279.1225,2446.0
2023-09-28 15:30:00,288.14,288.14,287.51,287.51,2924.0,279.0741,279.0741,278.4639,278.4639,2924.0
2023-09-28 15:35:00,287.43,287.43,286.38,286.38,2067.0,278.3865,278.3865,277.3695,277.3695,2067.0
2023-09-28 15:40:00,286.29,286.97,286.26,286.85,7810.0,277.2823,277.9409,277.2533,277.8247,7810.0
2023-09-28 15:45:00,287.02,287.06,286.66,286.84,6606.0,277.9894,278.0281,277.6407,277.815,6606.0
2023-09-28 15:50:00,286.64,287.0,286.17,286.49,10772.0,277.6213,277.97,277.1661,277.476,10772.0
2023-09-28 15:55:00,286.46,286.71,286.28,286.41,27064.0,277.447,277.6891,277.2726,277.3985,27064.0
2023-09-29 09:30:00,290.83,291.72,290.31,291.7,13555.0,281.6795,282.5415,281.1758,282.5221,13555.0
2023-09-29 09:35:00,291.7,291.7,288.79,289.0,2220.0,282.5221,282.5221,279.7037,279.9071,2220.0
2023-09-29 09:40:00,289.0,289.09,288.36,288.56,1163.0,279.9071,279.9942,279.2872,279.4809,1163.0
2023-09-29 09:45:00,288.28,288.47,287.83,288.05,20641.0,279.2097,279.3937,278.7739,278.9869,20641.0
2023-09-29 09:50:00,288.14,288.37,287.76,288.37,1900.0,279.0741,279.2969,278.7061,279.2969,1900.0
2023-09-29 09:55:00,288.59,289.39,288.26,289.39,1822.0,279.51,280.2848,279.1903,280.2848,1822.0
2023-09-29 10:00:00,288.9,289.47,288.9,289.16,2741.0,279.8102,280.3623,279.8102,280.062,2741.0
2023-09-29 10:05:00,289.16,289.16,288.77,288.94,2051.0,280.062,280.062,279.6843,279.8489,2051.0
2023-09-29 10:10:00,289.17,289.38,288.57,288.57,3281.0,280.0717,280.2751,279.4906,279.4906,3281.0
2023-09-29 10:15:00,289.18,289.18,288.58,288.66,1252.0,280.0814,280.0814,279.5003,279.5778,1252.0
2023-09-29 10:20:00,288.81,288.81,288.4,288.65,1228.0,279.723,279.723,279.3259,279.5681,1228.0
2023-09-29 10:25:00,288.36,288.76,288.34,288.62,990.0,279.2872,279.6746,279.2678,279.539,990.0
2023-09-29 10:30:00,288.73,289.04,288.61,288.61,2049.0,279.6456,279.9458,279.5293,279.5293,2049.0
2023-09-29 10:35:00,288.78,288.78,287.9,287.9,8188.0,279.694,279.694,278.8417,278.8417,8188.0
2023-09-29 10:40:00,287.91,288.15,287.63,287.99,2157.0,278.8514,279.0838,278.5802,278.9288,2157.0
2023-09-29 10:45:00,287.88,288.0,287.65,287.8,2278.0,278.8223,278.9385,278.5995,278.7448,2278.0
2023-09-29 10:50:00,288.01,288.01,287.13,287.74,5444.0,278.9482,278.9482,278.0959,278.6867,5444.0
2023-09-29 10:55:00,287.77,287.77,286.96,287.13,13923.0,278.7158,278.7158,277.9312,278.0959,13923.0
2023-09-29 11:00:00,287.26,287.26,286.85,286.85,1955.0,278.2218,278.2218,277.8247,277.8247,1955.0
2023-09-29 11:05:00,286.85,287.43,286.72,287.43,3999.0,277.8247,278.3865,277.6988,278.3865,3999.0
2023-09-29 11:10:00,287.31,287.56,287.29,287.54,840.0,278.2702,278.5124,278.2509,278.493,840.0
2023-09-29 11:15:00,287.51,287.79,287.32,287.79,891.0,278.4639,278.7351,278.2799,278.7351,891.0
2023-09-29 11:20:00,287.93,288.79,287.93,288.79,800.0,278.8707,279.7037,278.8707,279.7037,800.0
2023-09-29 11:25:00,288.71,288.71,287.47,287.47,2300.0,279.6262,279.6262,278.4252,278.4252,2300.0
2023-09-29 11:30:00,287.91,288.09,287.64,287.83,996.0,278.8514,279.0257,278.5898,278.7739,996.0
2023-09-29 11:35:00,287.67,287.79,287.46,287.7,3187.0,278.6189,278.7351,278.4155,278.648,3187.0
2023-09-29 11:40:00,287.64,287.95,287.41,287.41,1500.0,278.5898,278.8901,278.3671,278.3671,1500.0
2023-09-29 11:45:00,287.47,287.47,287.39,287.4,328.0,278.4252,278.4252,278.3477,278.3574,328.0
2023-09-29 11:50:00,287.18,287.37,286.66,286.66,1171.0,278.1443,278.3283,277.6407,277.6407,1171.0
2023-09-29 11:55:00,287.0,287.21,287.0,287.21,1258.0,277.97,278.1734,277.97,278.1734,1258.0
2023-09-29 12:00:00,287.21,287.21,286.86,286.92,749.0,278.1734,278.1734,277.8344,277.8925,749.0
2023-09-29 12:05:00,286.88,287.59,286.88,287.38,3102.0,277.8538,278.5414,277.8538,278.338,3102.0
2023-09-29 12:10:00,287.17,287.24,286.77,286.77,1400.0,278.1346,278.2024,277.7472,277.7472,1400.0
2023-09-29 12:15:00,286.54,286.93,286.54,286.93,525.0,277.5245,277.9022,277.5245,277.9022,525.0
2023-09-29 12:20:00,287.22,287.22,287.12,287.21,432.0,278.1831,278.1831,278.0862,278.1734,432.0
2023-09-29 12:25:00,287.22,287.31,287.17,287.17,960.0,278.1831,278.2702,278.1346,278.1346,960.0
2023-09-29 12:30:00,287.21,287.32,287.1,287.1,2650.0,278.1734,278.2799,278.0668,278.0668,2650.0
2023-09-29 12:35:00,287.33,287.66,287.27,287.57,1984.0,278.2896,278.6092,278.2315,278.522,1984.0
2023-09-29 12:40:00,287.46,287.87,287.26,287.26,2243.0,278.4155,278.8126,278.2218,278.2218,2243.0
2023-09-29 12:45:00,287.31,287.32,287.02,287.21,532.0,278.2702,278.2799,277.9894,278.1734,532.0
2023-09-29 12:50:00,286.71,286.81,286.45,286.45,541.0,277.6891,277.786,277.4373,277.4373,541.0
2023-09-29 12:55:00,286.48,286.81,286.45,286.81,1100.0,277.4663,277.786,277.4373,277.786,1100.0
2023-09-29 13:00:00,286.56,286.68,286.16,286.32,2404.0,277.5438,277.6601,277.1564,277.3114,2404.0
2023-09-29 13:05:00,286.37,286.37,285.71,286.0,1580.0,277.3598,277.3598,276.7206,277.0014,1580.0
2023-09-29 13:10:00,285.99,285.99,285.74,285.86,900.0,276.9918,276.9918,276.7496,276.8659,900.0
2023-09-29 13:15:00,285.72,286.0,285.72,286.0,1470.0,276.7303,277.0014,276.7303,277.0014,1470.0
2023-09-29 13:20:00,286.11,286.19,286.04,286.05,700.0,277.108,277.1855,277.0402,277.0499,700.0
2023-09-29 13:25:00,286.08,286.29,286.07,286.29,400.0,277.0789,277.2823,277.0692,277.2823,400.0
2023-09-29 13:30:00,286.41,286.5,286.27,286.27,600.0,277.3985,277.4857,277.263,277.263,600.0
2023-09-29 13:35:00,286.15,286.15,286.05,286.05,400.0,277.1467,277.1467,277.0499,277.0499,400.0
2023-09-29 13:40:00,286.14,286.57,286.14,286.56,486.0,277.137,277.5535,277.137,277.5438,486.0
2023-09-29 13:45:00,286.23,286.45,285.9,285.9,1981.0,277.2242,277.4373,276.9046,276.9046,1981.0
2023-09-29 13:50:00,285.65,286.08,285.51,286.07,1050.0,276.6625,277.0789,276.5269,277.0692,1050.0
2023-09-29 13:55:00,286.22,286.22,285.83,285.86,485.0,277.2145,277.2145,276.8368,276.8659,485.0
2023-09-29 14:00:00,285.8,285.82,285.77,285.81,600.0,276.8077,276.8271,276.7787,276.8174,600.0
2023-09-29 14:05:00,285.97,286.13,285.71,285.81,2487.0,276.9724,277.1274,276.7206,276.8174,2487.0
2023-09-29 14:10:00,285.88,285.98,285.73,285.8,950.0,276.8852,276.9821,276.7399,276.8077,950.0
2023-09-29 14:15:00,285.9,285.9,285.54,285.56,1200.0,276.9046,276.9046,276.5559,276.5753,1200.0
2023-09-29 14:20:00,285.49,285.91,285.48,285.91,1022.0,276.5075,276.9143,276.4978,276.9143,1022.0
2023-09-29 14:25:00,286.1,286.26,285.36,285.36,1700.0,277.0983,277.2533,276.3816,276.3816,1700.0
2023-09-29 14:30:00,285.44,285.54,285.05,285.22,4478.0,276.4591,276.5559,276.0813,276.246,4478.0
2023-09-29 14:35:00,285.13,285.52,285.05,285.43,7790.0,276.1588,276.5365,276.0813,276.4494,7790.0
2023-09-29 14:40:00,285.55,286.17,285.55,286.17,902.0,276.5656,277.1661,276.5656,277.1661,902.0
2023-09-29 14:45:00,286.38,286.38,285.93,285.93,801.0,277.3695,277.3695,276.9336,276.9336,801.0
2023-09-29 14:50:00,286.06,286.2,285.97,285.97,1000.0,277.0596,277.1952,276.9724,276.9724,1000.0
2023-09-29 14:55:00,286.3,287.02,286.24,286.86,2501.0,277.292,277.9894,277.2339,277.8344,2501.0
2023-09-29 15:00:00,287.03,287.03,286.13,286.13,2301.0,277.999,277.999,277.1274,277.1274,2301.0
2023-09-29 15:05:00,286.34,286.5,286.25,286.5,300.0,277.3307,277.4857,277.2436,277.4857,300.0
2023-09-29 15:10:00,286.2,286.83,286.12,286.28,2507.0,277.1952,277.8053,277.1177,277.2726,2507.0
2023-09-29 15:15:00,286.24,286.84,286.24,286.67,2026.0,277.2339,277.815,277.2339,277.6504,2026.0
2023-09-29 15:20:00,286.67,286.67,286.38,286.54,1726.0,277.6504,277.6504,277.3695,277.5245,1726.0
2023-09-29 15:25:00,286.57,286.79,286.09,286.79,3134.0,277.5535,277.7666,277.0886,277.7666,3134.0
2023-09-29 15:30:00,286.87,286.87,286.38,286.48,9396.0,277.8441,277.8441,277.3695,277.4663,9396.0
2023-09-29 15:35:00,286.36,286.69,286.28,286.43,7625.0,277.3501,277.6697,277.2726,277.4179,7625.0
2023-09-29 15:40:00,286.21,286.21,285.46,285.55,5430.0,277.2048,277.2048,276.4784,276.5656,5430.0
2023-09-29 15:45:00,285.65,286.35,285.61,286.34,8899.0,276.6625,277.3404,276.6237,277.3307,8899.0
2023-09-29 15:50:00,286.52,287.07,286.19,286.5,16462.0,277.5051,278.0378,277.1855,277.4857,16462.0
2023-09-29 15:55:00,286.48,286.48,285.8,285.87,43451.0,277.4663,277.4663,276.8077,276.8755,43451.0
2023-10-02 09:30:00,285.7,287.04,284.84,287.04,7443.0,276.7109,278.0087,275.8779,278.0087,7443.0
2023-10-02 09:35:00,287.7,287.91,287.0,287.16,1500.0,278.648,278.8514,277.97,278.1249,1500.0
2023-10-02 09:40:00,286.56,287.69,286.3,287.11,5600.0,277.5438,278.6383,277.292,278.0765,5600.0
2023-10-02 09:45:00,286.66,287.41,286.58,286.59,3060.0,277.6407,278.3671,277.5632,277.5729,3060.0
2023-10-02 09:50:00,286.82,287.09,285.91,286.56,3301.0,277.7956,278.0572,276.9143,277.5438,3301.0
2023-10-02 09:55:00,286.84,287.46,286.84,287.01,1354.0,277.815,278.4155,277.815,277.9797,1354.0
2023-10-02 10:00:00,286.92,287.38,286.72,286.88,1811.0,277.8925,278.338,277.6988,277.8538,1811.0
2023-10-02 10:05:00,286.65,286.99,286.46,286.46,992.0,277.631,277.9603,277.447,277.447,992.0
2023-10-02 10:10:00,286.25,286.81,286.1,286.34,4469.0,277.2436,277.786,277.0983,277.3307,4469.0
2023-10-02 10:15:00,286.43,287.65,286.43,287.26,2245.0,277.4179,278.5995,277.4179,278.2218,2245.0
2023-10-02 10:20:00,287.23,288.13,287.17,288.05,6933.0,278.1927,279.0644,278.1346,278.9869,6933.0
2023-10-02 10:25:00,288.01,288.26,287.08,287.08,8204.0,278.9482,279.1903,278.0475,278.0475,8204.0
2023-10-02 10:30:00,286.91,287.57,286.91,287.5,4800.0,277.8828,278.522,277.8828,278.4543,4800.0
2023-10-02 10:35:00,287.62,287.71,287.1,287.71,7285.0,278.5705,278.6576,278.0668,278.6576,7285.0
2023-10-02 10:40:00,287.67,287.89,286.84,287.62,2529.0,278.6189,278.832,277.815,278.5705,2529.0
2023-10-02 10:45:00,287.89,287.89,287.18,287.54,1600.0,278.832,278.832,278.1443,278.493,1600.0
2023-10-02 10:50:00,286.88,287.1,286.22,286.26,926.0,277.8538,278.0668,277.2145,277.2533,926.0
2023-10-02 10:55:00,286.3,286.48,285.92,286.12,4800.0,277.292,277.4663,276.924,277.1177,4800.0
2023-10-02 11:00:00,286.25,287.73,286.25,287.58,10619.0,277.2436,278.677,277.2436,278.5317,10619.0
2023-10-02 11:05:00,287.34,287.62,286.81,287.56,6599.0,278.2993,278.5705,277.786,278.5124,6599.0
2023-10-02 11:10:00,287.59,287.75,287.26,287.65,3229.0,278.5414,278.6964,278.2218,278.5995,3229.0
2023-10-02 11:15:00,287.88,288.58,287.77,288.58,12136.0,278.8223,279.5003,278.7158,279.5003,12136.0
2023-10-02 11:20:00,288.61,289.23,288.55,288.85,3766.0,279.5293,280.1298,279.4712,279.7618,3766.0
2023-10-02 11:25:00,288.7,288.95,288.26,288.41,4144.0,279.6165,279.8586,279.1903,279.3356,4144.0
2023-10-02 11:30:00,288.57,288.57,287.99,288.0,3372.0,279.4906,279.4906,278.9288,278.9385,3372.0
2023-10-02 11:35:00,287.99,288.18,287.59,287.6,3772.0,278.9288,279.1129,278.5414,278.5511,3772.0
2023-10-02 11:40:00,287.51,287.7,286.43,286.43,6372.0,278.4639,278.648,277.4179,277.4179,6372.0
2023-10-02 11:45:00,286.38,286.5,286.02,286.12,3291.0,277.3695,277.4857,277.0208,277.1177,3291.0
2023-10-02 11:50:00,285.95,286.09,285.63,285.63,6256.0,276.953,277.0886,276.6431,276.6431,6256.0
2023-10-02 11:55:00,285.25,285.26,285.24,285.25,584.0,276.275,276.2847,276.2654,276.275,584.0
2023-10-02 12:00:00,285.25,285.56,285.12,285.38,4278.0,276.275,276.5753,276.1491,276.401,4278.0
2023-10-02 12:05:00,285.39,285.39,284.61,284.84,2800.0,276.4106,276.4106,275.6552,275.8779,2800.0
2023-10-02 12:10:00,284.69,284.7,284.49,284.59,4022.0,275.7327,275.7423,275.539,275.6358,4022.0
2023-10-02 12:15:00,284.68,284.71,284.02,284.18,10553.0,275.723,275.752,275.0837,275.2387,10553.0
2023-10-02 12:20:00,284.11,284.42,283.96,284.42,3956.0,275.1709,275.4712,275.0256,275.4712,3956.0
2023-10-02 12:25:00,284.35,284.56,284.2,284.39,3190.0,275.4034,275.6068,275.2581,275.4421,3190.0
2023-10-02 12:30:00,284.36,284.74,284.35,284.6,1093.0,275.413,275.7811,275.4034,275.6455,1093.0
2023-10-02 12:35:00,284.63,284.95,284.28,284.28,5076.0,275.6746,275.9845,275.3356,275.3356,5076.0
2023-10-02 12:40:00,284.3,284.32,283.95,283.95,700.0,275.3549,275.3743,275.0159,275.0159,700.0
2023-10-02 12:45:00,283.92,284.21,283.87,283.91,1445.0,274.9869,275.2678,274.9385,274.9772,1445.0
2023-10-02 12:50:00,283.75,283.76,283.57,283.57,400.0,274.8222,274.8319,274.6479,274.6479,400.0
2023-10-02 12:55:00,283.65,283.93,283.54,283.83,1536.0,274.7254,274.9966,274.6188,274.8997,1536.0
2023-10-02 13:00:00,284.0,284.37,283.94,283.94,963.0,275.0644,275.4227,275.0063,275.0063,963.0
2023-10-02 13:05:00,283.86,284.11,283.63,284.03,1631.0,274.9288,275.1709,274.706,275.0934,1631.0
2023-10-02 13:10:00,283.81,283.81,283.39,283.39,1100.0,274.8804,274.8804,274.4736,274.4736,1100.0
2023-10-02 13:15:00,283.73,284.34,283.72,284.34,1116.0,274.8029,275.3937,274.7932,275.3937,1116.0
2023-10-02 13:20:00,284.29,284.31,283.64,283.78,2632.0,275.3452,275.3646,274.7157,274.8513,2632.0
2023-10-02 13:25:00,283.87,284.07,283.71,283.71,2000.0,274.9385,275.1322,274.7835,274.7835,2000.0
2023-10-02 13:30:00,283.94,284.15,283.69,283.69,3109.0,275.0063,275.2097,274.7641,274.7641,3109.0
2023-10-02 13:35:00,283.63,283.84,283.53,283.59,2050.0,274.706,274.9094,274.6092,274.6673,2050.0
2023-10-02 13:40:00,283.59,283.68,283.2,283.2,3969.0,274.6673,274.7544,274.2895,274.2895,3969.0
2023-10-02 13:45:00,283.07,283.46,283.07,283.46,8767.0,274.1636,274.5414,274.1636,274.5414,8767.0
2023-10-02 13:50:00,283.36,284.33,283.28,284.24,1380.0,274.4445,275.384,274.367,275.2968,1380.0
2023-10-02 13:55:00,283.88,283.92,283.33,283.5,831.0,274.9481,274.9869,274.4155,274.5801,831.0
2023-10-02 14:00:00,283.52,283.52,282.87,282.91,1600.0,274.5995,274.5995,273.9699,274.0087,1600.0
2023-10-02 14:05:00,282.9,283.29,282.87,282.94,3189.0,273.999,274.3767,273.9699,274.0377,3189.0
2023-10-02 14:10:00,283.26,283.44,283.26,283.44,400.0,274.3477,274.522,274.3477,274.522,400.0
2023-10-02 14:15:00,283.59,283.59,282.79,282.97,1780.0,274.6673,274.6673,273.8924,274.0668,1780.0
2023-10-02 14:20:00,282.84,282.84,282.13,282.36,4602.0,273.9409,273.9409,273.2532,273.476,4602.0
2023-10-02 14:25:00,282.4,282.4,282.17,282.27,3701.0,273.5147,273.5147,273.292,273.3888,3701.0
2023-10-02 14:30:00,282.56,282.67,282.56,282.65,900.0,273.6697,273.7762,273.6697,273.7568,900.0
2023-10-02 14:35:00,282.66,282.66,282.53,282.61,700.0,273.7665,273.7665,273.6406,273.7181,700.0
2023-10-02 14:40:00,282.4,282.52,282.4,282.49,1221.0,273.5147,273.6309,273.5147,273.6019,1221.0
2023-10-02 14:45:00,282.54,282.69,282.54,282.65,400.0,273.6503,273.7956,273.6503,273.7568,400.0
2023-10-02 14:50:00,282.7,282.92,282.64,282.64,1620.0,273.8053,274.0184,273.7472,273.7472,1620.0
2023-10-02 14:55:00,282.51,282.83,282.51,282.61,1238.0,273.6213,273.9312,273.6213,273.7181,1238.0
2023-10-02 15:00:00,282.67,282.81,282.49,282.49,1715.0,273.7762,273.9118,273.6019,273.6019,1715.0
2023-10-02 15:05:00,282.55,282.89,282.4,282.89,1200.0,273.66,273.9893,273.5147,273.9893,1200.0
2023-10-02 15:10:00,282.82,282.98,282.53,282.61,1280.0,273.9215,274.0765,273.6406,273.7181,1280.0
2023-10-02 15:15:00,282.61,283.06,282.61,282.85,1192.0,273.7181,274.1539,273.7181,273.9506,1192.0
2023-10-02 15:20:00,282.75,283.51,282.75,283.43,1985.0,273.8537,274.5898,273.8537,274.5123,1985.0
2023-10-02 15:25:00,283.42,283.42,283.19,283.25,1600.0,274.5026,274.5026,274.2799,274.338,1600.0
2023-10-02 15:30:00,283.24,283.91,283.19,283.87,4236.0,274.3283,274.9772,274.2799,274.9385,4236.0
2023-10-02 15:35:00,283.76,283.77,283.23,283.24,3297.0,274.8319,274.8416,274.3186,274.3283,3297.0
2023-10-02 15:40:00,283.21,283.47,283.14,283.43,5346.0,274.2992,274.551,274.2314,274.5123,5346.0
2023-10-02 15:45:00,283.45,283.85,283.41,283.48,9138.0,274.5317,274.9191,274.4929,274.5607,9138.0
2023-10-02 15:50:00,283.44,284.1,283.26,283.99,15813.0,274.522,275.1612,274.3477,275.0547,15813.0
2023-10-02 15:55:00,283.98,284.2,283.85,284.05,33265.0,275.045,275.2581,274.9191,275.1128,33265.0
2023-10-03 09:30:00,282.7,283.53,282.7,283.49,5110.0,273.8053,274.6092,273.8053,274.5704,5110.0
2023-10-03 09:35:00,283.51,283.6,283.23,283.23,600.0,274.5898,274.677,274.3186,274.3186,600.0
2023-10-03 09:40:00,283.31,283.31,282.21,282.75,9166.0,274.3961,274.3961,273.3307,273.8537,9166.0
2023-10-03 09:45:00,282.75,283.87,282.61,283.87,2302.0,273.8537,274.9385,273.7181,274.9385,2302.0
2023-10-03 09:50:00,284.19,285.53,283.89,285.52,8533.0,275.2484,276.5462,274.9578,276.5365,8533.0
2023-10-03 09:55:00,285.0,285.55,284.73,285.15,4149.0,276.0329,276.5656,275.7714,276.1782,4149.0
2023-10-03 10:00:00,285.16,285.35,283.6,284.5,2812.0,276.1879,276.3719,274.677,275.5486,2812.0
2023-10-03 10:05:00,283.83,284.09,283.34,283.67,1400.0,274.8997,275.1515,274.4251,274.7448,1400.0
2023-10-03 10:10:00,283.46,284.27,283.3,283.3,3092.0,274.5414,275.3259,274.3864,274.3864,3092.0
2023-10-03 10:15:00,283.21,283.21,282.68,283.12,1739.0,274.2992,274.2992,273.7859,274.2121,1739.0
2023-10-03 10:20:00,283.5,283.82,283.12,283.13,6050.0,274.5801,274.89,274.2121,274.2217,6050.0
2023-10-03 10:25:00,283.31,284.02,283.31,283.36,3707.0,274.3961,275.0837,274.3961,274.4445,3707.0
2023-10-03 10:30:00,283.06,283.55,283.05,283.38,2200.0,274.1539,274.6285,274.1443,274.4639,2200.0
2023-10-03 10:35:00,283.27,283.6,282.54,282.62,3050.0,274.3573,274.677,273.6503,273.7278,3050.0
2023-10-03 10:40:00,282.54,282.76,282.47,282.54,1700.0,273.6503,273.8634,273.5825,273.6503,1700.0
2023-10-03 10:45:00,282.63,282.86,282.23,282.5,4916.0,273.7375,273.9602,273.3501,273.6116,4916.0
2023-10-03 10:50:00,282.59,282.86,282.46,282.46,2810.0,273.6987,273.9602,273.5728,273.5728,2810.0
2023-10-03 10:55:00,282.46,282.85,282.39,282.64,13765.0,273.5728,273.9506,273.505,273.7472,13765.0
2023-10-03 11:00:00,282.45,282.55,281.83,281.99,3100.0,273.5631,273.66,272.9626,273.1176,3100.0
2023-10-03 11:05:00,282.13,282.97,282.05,282.97,4865.0,273.2532,274.0668,273.1757,274.0668,4865.0
2023-10-03 11:10:00,282.79,282.88,282.43,282.84,5063.0,273.8924,273.9796,273.5438,273.9409,5063.0
2023-10-03 11:15:00,283.01,283.62,282.99,283.62,6038.0,274.1055,274.6963,274.0862,274.6963,6038.0
2023-10-03 11:20:00,283.62,284.2,282.69,282.69,5436.0,274.6963,275.2581,273.7956,273.7956,5436.0
2023-10-03 11:25:00,282.71,282.76,282.63,282.75,1000.0,273.815,273.8634,273.7375,273.8537,1000.0
2023-10-03 11:30:00,282.72,283.03,282.59,282.62,2302.0,273.8246,274.1249,273.6987,273.7278,2302.0
2023-10-03 11:35:00,282.42,282.51,282.08,282.09,1447.0,273.5341,273.6213,273.2048,273.2145,1447.0
2023-10-03 11:40:00,282.36,282.36,281.76,281.76,2682.0,273.476,273.476,272.8949,272.8949,2682.0
2023-10-03 11:45:00,281.71,282.3,281.71,282.29,2162.0,272.8464,273.4179,272.8464,273.4082,2162.0
2023-10-03 11:50:00,282.02,282.52,282.01,282.12,1943.0,273.1467,273.6309,273.137,273.2435,1943.0
2023-10-03 11:55:00,282.12,282.57,282.04,282.31,6958.0,273.2435,273.6794,273.166,273.4275,6958.0
2023-10-03 12:00:00,282.21,282.82,282.21,282.68,2821.0,273.3307,273.9215,273.3307,273.7859,2821.0
2023-10-03 12:05:00,282.8,283.12,282.74,282.99,5101.0,273.9021,274.2121,273.844,274.0862,5101.0
2023-10-03 12:10:00,283.0,283.15,282.56,282.78,5292.0,274.0958,274.2411,273.6697,273.8828,5292.0
2023-10-03 12:15:00,282.74,283.3,282.72,283.16,3400.0,273.844,274.3864,273.8246,274.2508,3400.0
2023-10-03 12:20:00,283.16,283.53,283.16,283.25,2100.0,274.2508,274.6092,274.2508,274.338,2100.0
2023-10-03 12:25:00,283.25,283.8,283.24,283.75,2048.0,274.338,274.8707,274.3283,274.8222,2048.0
2023-10-03 12:30:00,283.9,284.14,283.69,283.77,2360.0,274.9675,275.2,274.7641,274.8416,2360.0
2023-10-03 12:35:00,283.72,283.75,283.47,283.52,1217.0,274.7932,274.8222,274.551,274.5995,1217.0
2023-10-03 12:40:00,283.64,284.79,283.64,284.24,18824.0,274.7157,275.8295,274.7157,275.2968,18824.0
2023-10-03 12:45:00,284.07,284.99,284.07,284.98,3700.0,275.1322,276.0232,275.1322,276.0135,3700.0
2023-10-03 12:50:00,284.98,285.26,284.07,284.23,5300.0,276.0135,276.2847,275.1322,275.2871,5300.0
2023-10-03 12:55:00,284.23,285.09,284.14,285.09,4809.0,275.2871,276.1201,275.2,276.1201,4809.0
2023-10-03 13:00:00,285.13,285.37,285.04,285.2,2700.0,276.1588,276.3913,276.0717,276.2266,2700.0
2023-10-03 13:05:00,284.95,285.19,284.81,285.06,2130.0,275.9845,276.2169,275.8489,276.091,2130.0
2023-10-03 13:10:00,284.92,285.08,284.72,284.83,5621.0,275.9554,276.1104,275.7617,275.8683,5621.0
2023-10-03 13:15:00,285.01,285.38,285.0,285.04,2900.0,276.0426,276.401,276.0329,276.0717,2900.0
2023-10-03 13:20:00,285.18,285.34,284.83,285.1,5612.0,276.2072,276.3622,275.8683,276.1298,5612.0
2023-10-03 13:25:00,285.07,285.18,284.75,284.77,2400.0,276.1007,276.2072,275.7908,275.8101,2400.0
2023-10-03 13:30:00,284.71,284.71,284.14,284.25,4311.0,275.752,275.752,275.2,275.3065,4311.0
2023-10-03 13:35:00,284.28,284.33,284.1,284.2,1700.0,275.3356,275.384,275.1612,275.2581,1700.0
2023-10-03 13:40:00,284.17,284.47,284.11,284.12,3554.0,275.229,275.5196,275.1709,275.1806,3554.0
2023-10-03 13:45:00,284.33,284.38,283.8,283.82,3712.0,275.384,275.4324,274.8707,274.89,3712.0
2023-10-03 13:50:00,283.69,284.1,283.58,283.87,8312.0,274.7641,275.1612,274.6576,274.9385,8312.0
2023-10-03 13:55:00,283.91,283.93,283.6,283.68,4591.0,274.9772,274.9966,274.677,274.7544,4591.0
2023-10-03 14:00:00,283.72,283.99,283.1,283.37,4864.0,274.7932,275.0547,274.1927,274.4542,4864.0
2023-10-03 14:05:00,283.35,283.35,282.54,282.55,13640.0,274.4348,274.4348,273.6503,273.66,13640.0
2023-10-03 14:10:00,282.73,283.68,282.7,283.21,4870.0,273.8343,274.7544,273.8053,274.2992,4870.0
2023-10-03 14:15:00,283.3,283.3,282.79,282.87,8155.0,274.3864,274.3864,273.8924,273.9699,8155.0
2023-10-03 14:20:00,282.78,282.78,282.36,282.51,1435.0,273.8828,273.8828,273.476,273.6213,1435.0
2023-10-03 14:25:00,282.53,282.53,282.0,282.0,1879.0,273.6406,273.6406,273.1273,273.1273,1879.0
2023-10-03 14:30:00,282.11,282.52,282.11,282.48,2082.0,273.2338,273.6309,273.2338,273.5922,2082.0
2023-10-03 14:35:00,283.0,283.33,282.89,283.31,2443.0,274.0958,274.4155,273.9893,274.3961,2443.0
2023-10-03 14:40:00,283.49,283.75,283.32,283.41,1325.0,274.5704,274.8222,274.4058,274.4929,1325.0
2023-10-03 14:45:00,283.53,283.55,283.2,283.36,1656.0,274.6092,274.6285,274.2895,274.4445,1656.0
2023-10-03 14:50:00,283.82,283.88,283.43,283.53,2475.0,274.89,274.9481,274.5123,274.6092,2475.0
2023-10-03 14:55:00,283.27,283.5,283.21,283.3,2200.0,274.3573,274.5801,274.2992,274.3864,2200.0
2023-10-03 15:00:00,283.07,283.86,283.06,283.86,2511.0,274.1636,274.9288,274.1539,274.9288,2511.0
2023-10-03 15:05:00,283.72,283.72,283.26,283.5,13210.0,274.7932,274.7932,274.3477,274.5801,13210.0
2023-10-03 15:10:00,283.5,283.72,283.46,283.56,5091.0,274.5801,274.7932,274.5414,274.6382,5091.0
2023-10-03 15:15:00,283.6,284.08,283.4,283.75,10481.0,274.677,275.1419,274.4833,274.8222,10481.0
2023-10-03 15:20:00,283.82,284.17,283.77,284.08,4524.0,274.89,275.229,274.8416,275.1419,4524.0
2023-10-03 15:25:00,284.08,284.09,283.23,283.47,17805.0,275.1419,275.1515,274.3186,274.551,17805.0
2023-10-03 15:30:00,283.46,283.46,283.16,283.29,8589.0,274.5414,274.5414,274.2508,274.3767,8589.0
2023-10-03 15:35:00,283.29,283.85,283.29,283.78,10322.0,274.3767,274.9191,274.3767,274.8513,10322.0
2023-10-03 15:40:00,284.14,284.53,284.09,284.43,5767.0,275.2,275.5777,275.1515,275.4808,5767.0
2023-10-03 15:45:00,284.39,284.48,284.23,284.38,10033.0,275.4421,275.5293,275.2871,275.4324,10033.0
2023-10-03 15:50:00,284.37,284.81,283.86,283.9,34093.0,275.4227,275.8489,274.9288,274.9675,34093.0
2023-10-03 15:55:00,283.99,284.48,283.88,284.34,44508.0,275.0547,275.5293,274.9481,275.3937,44508.0
2023-10-04 09:30:00,284.52,285.73,284.46,284.46,9052.0,275.568,276.7399,275.5099,275.5099,9052.0
2023-10-04 09:35:00,284.94,285.88,284.8,285.23,2405.0,275.9748,276.8852,275.8392,276.2557,2405.0
2023-10-04 09:40:00,286.12,286.77,285.38,285.62,6004.0,277.1177,277.7472,276.401,276.6334,6004.0
2023-10-04 09:45:00,285.35,285.44,284.25,285.05,13714.0,276.3719,276.4591,275.3065,276.0813,13714.0
2023-10-04 09:50:00,284.91,286.32,284.52,285.53,18789.0,275.9457,277.3114,275.568,276.5462,18789.0
2023-10-04 09:55:00,285.59,285.74,284.01,284.01,16388.0,276.6043,276.7496,275.0741,275.0741,16388.0
2023-10-04 10:00:00,284.12,284.67,283.25,283.75,3602.0,275.1806,275.7133,274.338,274.8222,3602.0
2023-10-04 10:05:00,283.82,284.43,283.82,283.96,2311.0,274.89,275.4808,274.89,275.0256,2311.0
2023-10-04 10:10:00,284.34,284.73,284.09,284.67,2954.0,275.3937,275.7714,275.1515,275.7133,2954.0
2023-10-04 10:15:00,284.53,284.53,283.96,284.3,1400.0,275.5777,275.5777,275.0256,275.3549,1400.0
2023-10-04 10:20:00,284.21,284.29,283.71,284.19,2142.0,275.2678,275.3452,274.7835,275.2484,2142.0
2023-10-04 10:25:00,284.34,284.65,283.42,283.42,2925.0,275.3937,275.6939,274.5026,274.5026,2925.0
2023-10-04 10:30:00,283.91,284.21,283.68,283.87,2069.0,274.9772,275.2678,274.7544,274.9385,2069.0
2023-10-04 10:35:00,283.81,284.32,283.71,283.71,1755.0,274.8804,275.3743,274.7835,274.7835,1755.0
2023-10-04 10:40:00,283.94,284.16,283.88,283.88,1698.0,275.0063,275.2193,274.9481,274.9481,1698.0
2023-10-04 10:45:00,284.23,284.48,283.27,283.27,2478.0,275.2871,275.5293,274.3573,274.3573,2478.0
2023-10-04 10:50:00,283.71,284.14,283.71,284.13,1019.0,274.7835,275.2,274.7835,275.1903,1019.0
2023-10-04 10:55:00,283.75,284.07,283.44,283.7,1480.0,274.8222,275.1322,274.522,274.7738,1480.0
2023-10-04 11:00:00,283.58,283.74,283.33,283.34,3804.0,274.6576,274.8126,274.4155,274.4251,3804.0
2023-10-04 11:05:00,283.36,283.82,283.35,283.5,3486.0,274.4445,274.89,274.4348,274.5801,3486.0
2023-10-04 11:10:00,283.49,283.67,282.97,282.97,2700.0,274.5704,274.7448,274.0668,274.0668,2700.0
2023-10-04 11:15:00,282.99,283.61,282.98,283.59,5150.0,274.0862,274.6866,274.0765,274.6673,5150.0
2023-10-04 11:20:00,283.67,283.67,282.79,282.88,3700.0,274.7448,274.7448,273.8924,273.9796,3700.0
2023-10-04 11:25:00,282.88,283.91,282.88,283.72,8258.0,273.9796,274.9772,273.9796,274.7932,8258.0
2023-10-04 11:30:00,283.72,283.84,283.4,283.46,4451.0,274.7932,274.9094,274.4833,274.5414,4451.0
2023-10-04 11:35:00,283.45,283.74,283.14,283.6,5520.0,274.5317,274.8126,274.2314,274.677,5520.0
2023-10-04 11:40:00,283.67,283.67,282.91,283.23,4350.0,274.7448,274.7448,274.0087,274.3186,4350.0
2023-10-04 11:45:00,283.25,284.46,283.14,284.46,6886.0,274.338,275.5099,274.2314,275.5099,6886.0
2023-10-04 11:50:00,284.46,285.43,284.4,285.43,1800.0,275.5099,276.4494,275.4518,276.4494,1800.0
2023-10-04 11:55:00,285.4,285.9,285.39,285.54,1800.0,276.4203,276.9046,276.4106,276.5559,1800.0
2023-10-04 12:00:00,285.71,286.0,285.0,285.7,2800.0,276.7206,277.0014,276.0329,276.7109,2800.0
2023-10-04 12:05:00,285.36,285.52,285.18,285.45,1275.0,276.3816,276.5365,276.2072,276.4688,1275.0
2023-10-04 12:10:00,285.51,286.33,285.51,286.03,6431.0,276.5269,277.3211,276.5269,277.0305,6431.0
2023-10-04 12:15:00,286.13,286.66,286.13,286.4,3428.0,277.1274,277.6407,277.1274,277.3889,3428.0
2023-10-04 12:20:00,286.43,286.75,286.2,286.2,3790.0,277.4179,277.7278,277.1952,277.1952,3790.0
2023-10-04 12:25:00,286.26,286.33,286.05,286.32,3506.0,277.2533,277.3211,277.0499,277.3114,3506.0
2023-10-04 12:30:00,286.19,286.81,286.13,286.8,3331.0,277.1855,277.786,277.1274,277.7763,3331.0
2023-10-04 12:35:00,286.61,287.32,286.6,287.32,2052.0,277.5923,278.2799,277.5826,278.2799,2052.0
2023-10-04 12:40:00,287.17,287.43,286.67,287.0,5761.0,278.1346,278.3865,277.6504,277.97,5761.0
2023-10-04 12:45:00,287.1,287.27,286.93,287.27,8166.0,278.0668,278.2315,277.9022,278.2315,8166.0
2023-10-04 12:50:00,287.14,287.27,286.97,287.16,2796.0,278.1056,278.2315,277.9409,278.1249,2796.0
2023-10-04 12:55:00,287.16,287.52,287.05,287.18,4314.0,278.1249,278.4736,278.0184,278.1443,4314.0
2023-10-04 13:00:00,287.4,287.4,286.75,286.96,2900.0,278.3574,278.3574,277.7278,277.9312,2900.0
2023-10-04 13:05:00,287.03,287.48,287.03,287.48,17106.0,277.999,278.4349,277.999,278.4349,17106.0
2023-10-04 13:10:00,287.47,287.5,287.15,287.24,3464.0,278.4252,278.4543,278.1153,278.2024,3464.0
2023-10-04 13:15:00,287.37,287.59,287.36,287.44,2976.0,278.3283,278.5414,278.3187,278.3961,2976.0
2023-10-04 13:20:00,287.62,287.79,287.23,287.34,3805.0,278.5705,278.7351,278.1927,278.2993,3805.0
2023-10-04 13:25:00,287.42,287.42,287.01,287.07,2874.0,278.3768,278.3768,277.9797,278.0378,2874.0
2023-10-04 13:30:00,287.13,287.18,286.83,287.11,2122.0,278.0959,278.1443,277.8053,278.0765,2122.0
2023-10-04 13:35:00,287.13,287.13,286.68,286.68,1440.0,278.0959,278.0959,277.6601,277.6601,1440.0
2023-10-04 13:40:00,286.92,287.1,286.73,287.1,1312.0,277.8925,278.0668,277.7085,278.0668,1312.0
2023-10-04 13:45:00,287.05,287.3,286.94,287.3,1500.0,278.0184,278.2605,277.9119,278.2605,1500.0
2023-10-04 13:50:00,287.27,287.28,287.0,287.11,4200.0,278.2315,278.2412,277.97,278.0765,4200.0
2023-10-04 13:55:00,287.08,287.15,286.85,287.04,4702.0,278.0475,278.1153,277.8247,278.0087,4702.0
2023-10-04 14:00:00,286.94,287.31,286.72,287.2,3565.0,277.9119,278.2702,277.6988,278.1637,3565.0
2023-10-04 14:05:00,287.33,287.35,286.85,286.86,4087.0,278.2896,278.309,277.8247,277.8344,4087.0
2023-10-04 14:10:00,286.83,287.49,286.8,287.49,2964.0,277.8053,278.4446,277.7763,278.4446,2964.0
2023-10-04 14:15:00,287.5,287.59,287.31,287.59,3119.0,278.4543,278.5414,278.2702,278.5414,3119.0
2023-10-04 14:20:00,287.64,287.64,286.9,286.9,10474.0,278.5898,278.5898,277.8731,277.8731,10474.0
2023-10-04 14:25:00,287.21,287.46,287.1,287.44,3057.0,278.1734,278.4155,278.0668,278.3961,3057.0
2023-10-04 14:30:00,287.47,287.67,287.25,287.34,6348.0,278.4252,278.6189,278.2121,278.2993,6348.0
2023-10-04 14:35:00,287.37,287.44,287.19,287.44,1200.0,278.3283,278.3961,278.154,278.3961,1200.0
2023-10-04 14:40:00,287.5,287.82,287.39,287.62,2500.0,278.4543,278.7642,278.3477,278.5705,2500.0
2023-10-04 14:45:00,287.88,288.08,287.79,287.84,2555.0,278.8223,279.016,278.7351,278.7836,2555.0
2023-10-04 14:50:00,287.82,288.09,287.78,287.88,2397.0,278.7642,279.0257,278.7254,278.8223,2397.0
2023-10-04 14:55:00,287.97,288.25,287.93,288.17,1509.0,278.9095,279.1807,278.8707,279.1032,1509.0
2023-10-04 15:00:00,288.35,288.37,288.06,288.2,1593.0,279.2775,279.2969,278.9966,279.1322,1593.0
2023-10-04 15:05:00,287.99,288.11,287.78,288.11,7807.0,278.9288,279.0451,278.7254,279.0451,7807.0
2023-10-04 15:10:00,287.92,288.36,287.79,288.09,3520.0,278.861,279.2872,278.7351,279.0257,3520.0
2023-10-04 15:15:00,288.37,288.7,288.18,288.57,5012.0,279.2969,279.6165,279.1129,279.4906,5012.0
2023-10-04 15:20:00,288.59,288.81,288.57,288.75,5586.0,279.51,279.723,279.4906,279.6649,5586.0
2023-10-04 15:25:00,288.62,288.87,288.62,288.82,15251.0,279.539,279.7811,279.539,279.7327,15251.0
2023-10-04 15:30:00,288.94,289.12,288.76,289.12,7397.0,279.8489,280.0233,279.6746,280.0233,7397.0
2023-10-04 15:35:00,289.12,289.85,289.1,289.23,5393.0,280.0233,280.7303,280.0039,280.1298,5393.0
2023-10-04 15:40:00,289.35,289.44,289.09,289.23,4770.0,280.246,280.3332,279.9942,280.1298,4770.0
2023-10-04 15:45:00,289.13,289.5,288.92,289.1,11890.0,280.033,280.3913,279.8296,280.0039,11890.0
2023-10-04 15:50:00,288.87,289.08,288.63,288.94,21239.0,279.7811,279.9845,279.5487,279.8489,21239.0
2023-10-04 15:55:00,288.83,289.07,288.53,288.64,57789.0,279.7424,279.9749,279.4518,279.5584,57789.0
2023-10-05 09:30:00,287.16,290.0,286.03,286.87,34401.0,278.1249,280.8756,277.0305,277.8441,34401.0
2023-10-05 09:35:00,287.23,287.5,286.18,286.73,11624.0,278.1927,278.4543,277.1758,277.7085,11624.0
2023-10-05 09:40:00,286.86,286.86,284.68,284.69,3249.0,277.8344,277.8344,275.723,275.7327,3249.0
2023-10-05 09:45:00,285.0,285.15,283.68,284.32,3700.0,276.0329,276.1782,274.7544,275.3743,3700.0
2023-10-05 09:50:00,284.28,285.34,284.28,285.11,6923.0,275.3356,276.3622,275.3356,276.1394,6923.0
2023-10-05 09:55:00,285.11,285.85,285.1,285.5,4241.0,276.1394,276.8562,276.1298,276.5172,4241.0
2023-10-05 10:00:00,285.21,286.09,284.64,285.72,6881.0,276.2363,277.0886,275.6842,276.7303,6881.0
2023-10-05 10:05:00,285.69,285.7,284.8,284.99,3580.0,276.7012,276.7109,275.8392,276.0232,3580.0
2023-10-05 10:10:00,284.88,284.89,284.32,284.84,3677.0,275.9167,275.9264,275.3743,275.8779,3677.0
2023-10-05 10:15:00,284.59,284.59,283.67,283.78,3737.0,275.6358,275.6358,274.7448,274.8513,3737.0
2023-10-05 10:20:00,283.89,284.03,283.04,283.16,3195.0,274.9578,275.0934,274.1346,274.2508,3195.0
2023-10-05 10:25:00,283.09,283.89,282.89,283.89,3332.0,274.183,274.9578,273.9893,274.9578,3332.0
2023-10-05 10:30:00,283.44,283.64,283.13,283.54,3143.0,274.522,274.7157,274.2217,274.6188,3143.0
2023-10-05 10:35:00,283.6,283.6,282.51,282.51,1000.0,274.677,274.677,273.6213,273.6213,1000.0
2023-10-05 10:40:00,282.47,282.69,282.09,282.51,2232.0,273.5825,273.7956,273.2145,273.6213,2232.0
2023-10-05 10:45:00,282.35,283.08,282.35,282.58,1868.0,273.4663,274.1733,273.4663,273.6891,1868.0
2023-10-05 10:50:00,282.93,283.06,282.82,282.93,1209.0,274.028,274.1539,273.9215,274.028,1209.0
2023-10-05 10:55:00,283.06,283.3,282.97,283.13,1700.0,274.1539,274.3864,274.0668,274.2217,1700.0
2023-10-05 11:00:00,283.16,283.42,282.94,283.1,4196.0,274.2508,274.5026,274.0377,274.1927,4196.0
2023-10-05 11:05:00,283.06,283.3,282.65,282.76,3857.0,274.1539,274.3864,273.7568,273.8634,3857.0
2023-10-05 11:10:00,282.9,283.29,282.78,283.29,1561.0,273.999,274.3767,273.8828,274.3767,1561.0
2023-10-05 11:15:00,283.11,283.42,282.97,282.98,2100.0,274.2024,274.5026,274.0668,274.0765,2100.0
2023-10-05 11:20:00,282.99,283.46,282.99,283.46,1720.0,274.0862,274.5414,274.0862,274.5414,1720.0
2023-10-05 11:25:00,283.46,283.57,283.11,283.19,2397.0,274.5414,274.6479,274.2024,274.2799,2397.0
2023-10-05 11:30:00,283.27,283.34,283.13,283.13,4475.0,274.3573,274.4251,274.2217,274.2217,4475.0
2023-10-05 11:35:00,283.48,283.75,283.45,283.62,4332.0,274.5607,274.8222,274.5317,274.6963,4332.0
2023-10-05 11:40:00,283.77,284.01,283.48,283.9,2808.0,274.8416,275.0741,274.5607,274.9675,2808.0
2023-10-05 11:45:00,283.76,284.03,283.52,283.85,2206.0,274.8319,275.0934,274.5995,274.9191,2206.0
2023-10-05 11:50:00,283.85,284.02,283.71,284.02,3153.0,274.9191,275.0837,274.7835,275.0837,3153.0
2023-10-05 11:55:00,284.02,284.02,283.56,283.56,1835.0,275.0837,275.0837,274.6382,274.6382,1835.0
2023-10-05 12:00:00,283.43,284.0,283.34,283.93,3385.0,274.5123,275.0644,274.4251,274.9966,3385.0
2023-10-05 12:05:00,283.73,283.89,283.38,283.38,900.0,274.8029,274.9578,274.4639,274.4639,900.0
2023-10-05 12:10:00,283.52,283.69,283.34,283.58,1572.0,274.5995,274.7641,274.4251,274.6576,1572.0
2023-10-05 12:15:00,283.57,284.19,283.44,284.12,3325.0,274.6479,275.2484,274.522,275.1806,3325.0
2023-10-05 12:20:00,284.25,284.97,284.24,284.97,2163.0,275.3065,276.0039,275.2968,276.0039,2163.0
2023-10-05 12:25:00,285.03,285.27,285.02,285.27,223.0,276.062,276.2944,276.0523,276.2944,223.0
2023-10-05 12:30:00,285.17,285.29,283.95,283.96,6163.0,276.1976,276.3138,275.0159,275.0256,6163.0
2023-10-05 12:35:00,284.04,284.32,284.0,284.19,1200.0,275.1031,275.3743,275.0644,275.2484,1200.0
2023-10-05 12:40:00,284.16,284.16,283.62,283.67,1101.0,275.2193,275.2193,274.6963,274.7448,1101.0
2023-10-05 12:45:00,283.33,283.62,283.02,283.24,1745.0,274.4155,274.6963,274.1152,274.3283,1745.0
2023-10-05 12:50:00,283.31,283.56,283.31,283.5,2550.0,274.3961,274.6382,274.3961,274.5801,2550.0
2023-10-05 12:55:00,283.53,283.78,283.51,283.78,1175.0,274.6092,274.8513,274.5898,274.8513,1175.0
2023-10-05 13:00:00,283.73,283.84,283.3,283.31,900.0,274.8029,274.9094,274.3864,274.3961,900.0
2023-10-05 13:05:00,283.43,283.53,282.98,283.1,998.0,274.5123,274.6092,274.0765,274.1927,998.0
2023-10-05 13:10:00,283.19,283.77,283.16,283.7,2290.0,274.2799,274.8416,274.2508,274.7738,2290.0
2023-10-05 13:15:00,283.58,283.62,283.4,283.51,1437.0,274.6576,274.6963,274.4833,274.5898,1437.0
2023-10-05 13:20:00,283.47,283.77,283.28,283.62,1965.0,274.551,274.8416,274.367,274.6963,1965.0
2023-10-05 13:25:00,283.82,284.03,283.82,284.0,1945.0,274.89,275.0934,274.89,275.0644,1945.0
2023-10-05 13:30:00,284.17,285.47,284.08,285.47,5973.0,275.229,276.4881,275.1419,276.4881,5973.0
2023-10-05 13:35:00,285.43,285.47,285.05,285.06,3957.0,276.4494,276.4881,276.0813,276.091,3957.0
2023-10-05 13:40:00,285.08,285.49,285.04,285.3,2701.0,276.1104,276.5075,276.0717,276.3235,2701.0
2023-10-05 13:45:00,285.41,285.58,285.15,285.54,2053.0,276.43,276.5947,276.1782,276.5559,2053.0
2023-10-05 13:50:00,285.6,285.63,285.13,285.13,1580.0,276.614,276.6431,276.1588,276.1588,1580.0
2023-10-05 13:55:00,285.25,285.5,285.19,285.44,2300.0,276.275,276.5172,276.2169,276.4591,2300.0
2023-10-05 14:00:00,285.53,285.9,285.53,285.59,4395.0,276.5462,276.9046,276.5462,276.6043,4395.0
2023-10-05 14:05:00,285.48,285.49,285.22,285.22,800.0,276.4978,276.5075,276.246,276.246,800.0
2023-10-05 14:10:00,285.33,285.48,285.13,285.46,3584.0,276.3525,276.4978,276.1588,276.4784,3584.0
2023-10-05 14:15:00,285.53,285.96,285.4,285.59,3996.0,276.5462,276.9627,276.4203,276.6043,3996.0
2023-10-05 14:20:00,285.53,285.63,285.41,285.56,1991.0,276.5462,276.6431,276.43,276.5753,1991.0
2023-10-05 14:25:00,285.49,285.92,285.36,285.92,3329.0,276.5075,276.924,276.3816,276.924,3329.0
2023-10-05 14:30:00,285.95,286.31,285.95,286.06,2357.0,276.953,277.3017,276.953,277.0596,2357.0
2023-10-05 14:35:00,286.09,286.34,286.0,286.34,3034.0,277.0886,277.3307,277.0014,277.3307,3034.0
2023-10-05 14:40:00,286.23,286.41,286.02,286.02,3872.0,277.2242,277.3985,277.0208,277.0208,3872.0
2023-10-05 14:45:00,286.09,286.48,285.94,286.14,5335.0,277.0886,277.4663,276.9433,277.137,5335.0
2023-10-05 14:50:00,286.28,286.38,286.2,286.26,6265.0,277.2726,277.3695,277.1952,277.2533,6265.0
2023-10-05 14:55:00,286.21,286.45,286.12,286.38,3758.0,277.2048,277.4373,277.1177,277.3695,3758.0
2023-10-05 15:00:00,286.43,286.45,286.1,286.18,3487.0,277.4179,277.4373,277.0983,277.1758,3487.0
2023-10-05 15:05:00,286.23,286.34,286.05,286.34,3444.0,277.2242,277.3307,277.0499,277.3307,3444.0
2023-10-05 15:10:00,286.32,286.33,285.8,286.06,6870.0,277.3114,277.3211,276.8077,277.0596,6870.0
2023-10-05 15:15:00,285.96,286.3,285.89,286.26,3131.0,276.9627,277.292,276.8949,277.2533,3131.0
2023-10-05 15:20:00,286.3,286.33,286.06,286.25,3587.0,277.292,277.3211,277.0596,277.2436,3587.0
2023-10-05 15:25:00,286.32,286.67,286.32,286.67,5848.0,277.3114,277.6504,277.3114,277.6504,5848.0
2023-10-05 15:30:00,286.64,286.79,286.38,286.38,9575.0,277.6213,277.7666,277.3695,277.3695,9575.0
2023-10-05 15:35:00,286.27,286.51,286.13,286.5,8088.0,277.263,277.4954,277.1274,277.4857,8088.0
2023-10-05 15:40:00,286.51,286.88,286.43,286.84,9755.0,277.4954,277.8538,277.4179,277.815,9755.0
2023-10-05 15:45:00,286.79,286.91,286.16,286.63,14708.0,277.7666,277.8828,277.1564,277.6116,14708.0
2023-10-05 15:50:00,286.55,286.72,286.41,286.45,16979.0,277.5341,277.6988,277.3985,277.4373,16979.0
2023-10-05 15:55:00,286.44,286.74,286.03,286.17,55326.0,277.4276,277.7182,277.0305,277.1661,55326.0
2023-10-06 09:30:00,284.56,287.67,282.15,286.18,7833.0,275.6068,278.6189,273.2726,277.1758,7833.0
2023-10-06 09:35:00,286.59,287.66,285.75,286.7,2461.0,277.5729,278.6092,276.7593,277.6794,2461.0
2023-10-06 09:40:00,286.1,287.33,285.95,287.33,5008.0,277.0983,278.2896,276.953,278.2896,5008.0
2023-10-06 09:45:00,286.75,288.13,286.75,287.21,2180.0,277.7278,279.0644,277.7278,278.1734,2180.0
2023-10-06 09:50:00,287.17,287.86,286.7,286.71,1903.0,278.1346,278.8029,277.6794,277.6891,1903.0
2023-10-06 09:55:00,285.97,287.1,285.66,287.1,7328.0,276.9724,278.0668,276.6721,278.0668,7328.0
2023-10-06 10:00:00,284.87,284.87,284.86,284.87,113.0,275.907,275.907,275.8973,275.907,113.0
2023-10-06 10:05:00,285.24,285.24,284.9,285.01,300.0,276.2654,276.2654,275.9361,276.0426,300.0
2023-10-06 10:10:00,285.03,285.03,284.53,284.53,2953.0,276.062,276.062,275.5777,275.5777,2953.0
2023-10-06 10:15:00,284.87,285.06,284.67,285.03,1212.0,275.907,276.091,275.7133,276.062,1212.0
2023-10-06 10:20:00,285.39,285.49,284.41,285.38,14168.0,276.4106,276.5075,275.4615,276.401,14168.0
2023-10-06 10:25:00,286.07,286.18,285.47,286.09,2108.0,277.0692,277.1758,276.4881,277.0886,2108.0
2023-10-06 10:30:00,286.25,287.03,286.25,286.64,2844.0,277.2436,277.999,277.2436,277.6213,2844.0
2023-10-06 10:35:00,286.54,287.31,286.53,287.14,2725.0,277.5245,278.2702,277.5148,278.1056,2725.0
2023-10-06 10:40:00,287.33,287.37,286.88,287.1,1140.0,278.2896,278.3283,277.8538,278.0668,1140.0
2023-10-06 10:45:00,287.56,287.84,287.15,287.33,4688.0,278.5124,278.7836,278.1153,278.2896,4688.0
2023-10-06 10:50:00,287.26,287.26,286.81,286.81,300.0,278.2218,278.2218,277.786,277.786,300.0
2023-10-06 10:55:00,286.68,287.03,286.5,286.94,1052.0,277.6601,277.999,277.4857,277.9119,1052.0
2023-10-06 11:00:00,287.16,287.78,287.16,287.78,1453.0,278.1249,278.7254,278.1249,278.7254,1453.0
2023-10-06 11:05:00,287.72,288.1,287.45,287.98,4560.0,278.6673,279.0354,278.4058,278.9191,4560.0
2023-10-06 11:10:00,288.21,288.24,287.74,287.89,916.0,279.1419,279.171,278.6867,278.832,916.0
2023-10-06 11:15:00,287.74,288.15,287.31,288.15,1080.0,278.6867,279.0838,278.2702,279.0838,1080.0
2023-10-06 11:20:00,287.88,288.7,287.65,288.7,900.0,278.8223,279.6165,278.5995,279.6165,900.0
2023-10-06 11:25:00,288.65,289.13,288.65,289.0,4018.0,279.5681,280.033,279.5681,279.9071,4018.0
2023-10-06 11:30:00,288.84,289.93,288.84,289.62,3683.0,279.7521,280.8078,279.7521,280.5075,3683.0
2023-10-06 11:35:00,289.77,290.58,289.47,290.43,6351.0,280.6528,281.4373,280.3623,281.2921,6351.0
2023-10-06 11:40:00,290.95,291.29,290.95,291.01,1151.0,281.7957,282.125,281.7957,281.8538,1151.0
2023-10-06 11:45:00,290.97,291.61,290.97,291.6,1585.0,281.8151,282.4349,281.8151,282.4253,1585.0
2023-10-06 11:50:00,291.98,291.98,291.39,291.84,2263.0,282.7933,282.7933,282.2219,282.6577,2263.0
2023-10-06 11:55:00,292.02,292.6,292.02,292.6,300.0,282.832,283.3938,282.832,283.3938,300.0
2023-10-06 12:00:00,292.77,292.97,292.41,292.52,6743.0,283.5584,283.7521,283.2098,283.3163,6743.0
2023-10-06 12:05:00,292.24,292.74,292.19,292.49,2083.0,283.0451,283.5294,282.9967,283.2872,2083.0
2023-10-06 12:10:00,292.02,292.19,292.02,292.19,393.0,282.832,282.9967,282.832,282.9967,393.0
2023-10-06 12:15:00,292.21,292.86,292.21,292.6,3273.0,283.0161,283.6456,283.0161,283.3938,3273.0
2023-10-06 12:20:00,292.63,292.63,292.01,292.01,900.0,283.4228,283.4228,282.8224,282.8224,900.0
2023-10-06 12:25:00,291.99,292.28,291.99,292.01,1127.0,282.803,283.0839,282.803,282.8224,1127.0
2023-10-06 12:30:00,291.97,291.97,291.18,291.18,1335.0,282.7836,282.7836,282.0185,282.0185,1335.0
2023-10-06 12:35:00,291.14,291.14,290.87,291.11,724.0,281.9797,281.9797,281.7182,281.9507,724.0
2023-10-06 12:40:00,291.15,291.31,290.87,291.31,1215.0,281.9894,282.1444,281.7182,282.1444,1215.0
2023-10-06 12:45:00,291.57,291.57,291.23,291.44,704.0,282.3962,282.3962,282.0669,282.2703,704.0
2023-10-06 12:50:00,291.48,291.48,291.1,291.1,2936.0,282.309,282.309,281.941,281.941,2936.0
2023-10-06 12:55:00,291.34,291.34,290.75,290.75,2020.0,282.1734,282.1734,281.602,281.602,2020.0
2023-10-06 13:00:00,290.93,290.93,290.73,290.73,555.0,281.7763,281.7763,281.5826,281.5826,555.0
2023-10-06 13:05:00,290.81,291.06,290.68,290.7,1921.0,281.6601,281.9022,281.5342,281.5536,1921.0
2023-10-06 13:10:00,290.67,291.11,290.67,290.9,4508.0,281.5245,281.9507,281.5245,281.7473,4508.0
2023-10-06 13:15:00,290.77,290.96,290.67,290.68,1838.0,281.6214,281.8054,281.5245,281.5342,1838.0
2023-10-06 13:20:00,290.92,291.73,290.92,291.67,2713.0,281.7666,282.5512,281.7666,282.493,2713.0
2023-10-06 13:25:00,291.51,291.66,291.5,291.66,520.0,282.3381,282.4834,282.3284,282.4834,520.0
2023-10-06 13:30:00,291.95,291.96,291.95,291.96,213.0,282.7642,282.7739,282.7642,282.7739,213.0
2023-10-06 13:35:00,291.91,291.91,291.1,291.16,2531.0,282.7255,282.7255,281.941,281.9991,2531.0
2023-10-06 13:40:00,291.19,291.19,290.54,290.54,1750.0,282.0282,282.0282,281.3986,281.3986,1750.0
2023-10-06 13:45:00,290.37,290.75,290.37,290.46,10635.0,281.234,281.602,281.234,281.3211,10635.0
2023-10-06 13:50:00,290.44,291.09,290.43,291.08,1562.0,281.3017,281.9313,281.2921,281.9216,1562.0
2023-10-06 13:55:00,290.9,291.09,290.9,291.09,200.0,281.7473,281.9313,281.7473,281.9313,200.0
2023-10-06 14:00:00,290.84,290.94,290.51,290.56,2915.0,281.6892,281.786,281.3695,281.418,2915.0
2023-10-06 14:05:00,290.56,291.32,290.56,291.32,625.0,281.418,282.1541,281.418,282.1541,625.0
2023-10-06 14:10:00,291.55,291.55,290.91,290.91,1409.0,282.3768,282.3768,281.757,281.757,1409.0
2023-10-06 14:15:00,290.93,291.05,290.69,290.72,3563.0,281.7763,281.8926,281.5439,281.5729,3563.0
2023-10-06 14:20:00,290.94,291.04,290.93,291.04,400.0,281.786,281.8829,281.7763,281.8829,400.0
2023-10-06 14:25:00,291.17,291.89,291.15,291.75,2225.0,282.0088,282.7061,281.9894,282.5705,2225.0
2023-10-06 14:30:00,291.78,291.98,291.61,291.79,3632.0,282.5996,282.7933,282.4349,282.6093,3632.0
2023-10-06 14:35:00,291.9,291.92,291.47,291.48,4802.0,282.7158,282.7352,282.2993,282.309,4802.0
2023-10-06 14:40:00,291.65,291.9,291.56,291.56,1499.0,282.4737,282.7158,282.3865,282.3865,1499.0
2023-10-06 14:45:00,291.57,291.84,291.54,291.71,899.0,282.3962,282.6577,282.3671,282.5318,899.0
2023-10-06 14:50:00,291.69,291.9,291.52,291.9,1896.0,282.5124,282.7158,282.3478,282.7158,1896.0
2023-10-06 14:55:00,291.68,292.15,291.6,291.81,2235.0,282.5027,282.9579,282.4253,282.6286,2235.0
2023-10-06 15:00:00,291.88,291.88,291.45,291.65,1117.0,282.6964,282.6964,282.28,282.4737,1117.0
2023-10-06 15:05:00,291.44,291.86,291.43,291.5,8665.0,282.2703,282.6771,282.2606,282.3284,8665.0
2023-10-06 15:10:00,291.44,291.44,291.14,291.41,1446.0,282.2703,282.2703,281.9797,282.2412,1446.0
2023-10-06 15:15:00,291.31,291.31,290.98,290.98,682.0,282.1444,282.1444,281.8248,281.8248,682.0
2023-10-06 15:20:00,291.32,291.81,290.99,291.81,2168.0,282.1541,282.6286,281.8344,282.6286,2168.0
2023-10-06 15:25:00,291.81,292.15,291.79,291.91,1900.0,282.6286,282.9579,282.6093,282.7255,1900.0
2023-10-06 15:30:00,291.93,292.07,291.54,291.59,2774.0,282.7449,282.8805,282.3671,282.4156,2774.0
2023-10-06 15:35:00,291.55,291.89,291.55,291.89,2181.0,282.3768,282.7061,282.3768,282.7061,2181.0
2023-10-06 15:40:00,291.86,291.96,291.55,291.56,2565.0,282.6771,282.7739,282.3768,282.3865,2565.0
2023-10-06 15:45:00,291.52,291.52,291.24,291.37,3722.0,282.3478,282.3478,282.0766,282.2025,3722.0
2023-10-06 15:50:00,291.12,291.31,290.73,290.75,10761.0,281.9604,282.1444,281.5826,281.602,10761.0
2023-10-06 15:55:00,290.66,290.88,290.12,290.17,34084.0,281.5148,281.7279,280.9918,281.0402,34084.0
2023-10-09 09:30:00,288.36,288.36,286.5,287.03,7809.0,279.2872,279.2872,277.4857,277.999,7809.0
2023-10-09 09:35:00,286.88,288.58,286.53,288.58,2331.0,277.8538,279.5003,277.5148,279.5003,2331.0
2023-10-09 09:40:00,288.88,288.89,288.02,288.44,2178.0,279.7908,279.8005,278.9579,279.3647,2178.0
2023-10-09 09:45:00,288.46,288.46,287.04,287.38,3126.0,279.384,279.384,278.0087,278.338,3126.0
2023-10-09 09:50:00,287.21,287.43,286.06,286.65,3102.0,278.1734,278.3865,277.0596,277.631,3102.0
2023-10-09 09:55:00,286.38,287.01,286.28,286.65,3412.0,277.3695,277.9797,277.2726,277.631,3412.0
2023-10-09 10:00:00,286.71,287.03,285.93,285.93,2854.0,277.6891,277.999,276.9336,276.9336,2854.0
2023-10-09 10:05:00,285.93,286.72,285.57,286.72,8574.0,276.9336,277.6988,276.585,277.6988,8574.0
2023-10-09 10:10:00,286.78,287.03,285.85,286.7,9744.0,277.7569,277.999,276.8562,277.6794,9744.0
2023-10-09 10:15:00,286.88,287.09,286.81,286.91,1350.0,277.8538,278.0572,277.786,277.8828,1350.0
2023-10-09 10:20:00,286.89,287.05,286.81,287.02,1417.0,277.8634,278.0184,277.786,277.9894,1417.0
2023-10-09 10:25:00,287.12,287.12,286.62,286.97,4116.0,278.0862,278.0862,277.6019,277.9409,4116.0
2023-10-09 10:30:00,287.0,287.23,286.75,286.93,24103.0,277.97,278.1927,277.7278,277.9022,24103.0
2023-10-09 10:35:00,286.89,287.64,286.71,287.64,16093.0,277.8634,278.5898,277.6891,278.5898,16093.0
2023-10-09 10:40:00,287.46,287.71,286.68,286.68,2795.0,278.4155,278.6576,277.6601,277.6601,2795.0
2023-10-09 10:45:00,286.68,286.69,286.21,286.22,1761.0,277.6601,277.6697,277.2048,277.2145,1761.0
2023-10-09 10:50:00,286.01,286.74,286.0,286.63,2341.0,277.0111,277.7182,277.0014,277.6116,2341.0
2023-10-09 10:55:00,286.63,286.84,286.63,286.71,729.0,277.6116,277.815,277.6116,277.6891,729.0
2023-10-09 11:00:00,286.55,286.8,286.2,286.79,1747.0,277.5341,277.7763,277.1952,277.7666,1747.0
2023-10-09 11:05:00,286.79,287.12,286.6,286.77,9862.0,277.7666,278.0862,277.5826,277.7472,9862.0
2023-10-09 11:10:00,286.66,286.84,286.49,286.59,500.0,277.6407,277.815,277.476,277.5729,500.0
2023-10-09 11:15:00,286.64,287.06,286.64,286.94,837.0,277.6213,278.0281,277.6213,277.9119,837.0
2023-10-09 11:20:00,286.9,287.02,286.65,286.98,1100.0,277.8731,277.9894,277.631,277.9506,1100.0
2023-10-09 11:25:00,286.9,287.02,286.65,286.76,1300.0,277.8731,277.9894,277.631,277.7375,1300.0
2023-10-09 11:30:00,286.99,287.07,286.82,286.82,3758.0,277.9603,278.0378,277.7956,277.7956,3758.0
2023-10-09 11:35:00,286.77,287.07,286.65,287.06,2600.0,277.7472,278.0378,277.631,278.0281,2600.0
2023-10-09 11:40:00,286.88,286.91,286.45,286.73,1932.0,277.8538,277.8828,277.4373,277.7085,1932.0
2023-10-09 11:45:00,286.73,287.01,286.47,287.0,2983.0,277.7085,277.9797,277.4567,277.97,2983.0
2023-10-09 11:50:00,287.05,287.23,286.82,286.98,4822.0,278.0184,278.1927,277.7956,277.9506,4822.0
2023-10-09 11:55:00,287.13,287.7,287.12,287.47,3500.0,278.0959,278.648,278.0862,278.4252,3500.0
2023-10-09 12:00:00,287.75,287.89,287.51,287.89,1317.0,278.6964,278.832,278.4639,278.832,1317.0
2023-10-09 12:05:00,287.88,288.25,287.88,287.98,1500.0,278.8223,279.1807,278.8223,278.9191,1500.0
2023-10-09 12:10:00,288.15,288.42,287.91,288.24,1943.0,279.0838,279.3453,278.8514,279.171,1943.0
2023-10-09 12:15:00,288.4,288.68,288.38,288.38,3132.0,279.3259,279.5971,279.3066,279.3066,3132.0
2023-10-09 12:20:00,288.54,288.99,288.53,288.9,3309.0,279.4615,279.8974,279.4518,279.8102,3309.0
2023-10-09 12:25:00,288.85,288.99,288.59,288.77,1800.0,279.7618,279.8974,279.51,279.6843,1800.0
2023-10-09 12:30:00,289.05,289.14,288.99,289.14,500.0,279.9555,280.0427,279.8974,280.0427,500.0
2023-10-09 12:35:00,288.86,288.87,288.51,288.66,2341.0,279.7715,279.7811,279.4325,279.5778,2341.0
2023-10-09 12:40:00,288.65,288.88,288.5,288.87,1552.0,279.5681,279.7908,279.4228,279.7811,1552.0
2023-10-09 12:45:00,288.7,288.83,288.52,288.81,1974.0,279.6165,279.7424,279.4422,279.723,1974.0
2023-10-09 12:50:00,289.0,289.03,288.78,288.96,900.0,279.9071,279.9361,279.694,279.8683,900.0
2023-10-09 12:55:00,288.98,289.07,288.73,289.01,1100.0,279.8877,279.9749,279.6456,279.9167,1100.0
2023-10-09 13:00:00,289.01,289.14,288.55,288.56,2498.0,279.9167,280.0427,279.4712,279.4809,2498.0
2023-10-09 13:05:00,288.72,289.0,288.53,288.94,1337.0,279.6359,279.9071,279.4518,279.8489,1337.0
2023-10-09 13:10:00,288.94,289.0,288.59,289.0,1057.0,279.8489,279.9071,279.51,279.9071,1057.0
2023-10-09 13:15:00,289.13,289.3,289.1,289.1,700.0,280.033,280.1976,280.0039,280.0039,700.0
2023-10-09 13:20:00,289.02,289.11,288.78,289.02,1102.0,279.9264,280.0136,279.694,279.9264,1102.0
2023-10-09 13:25:00,289.0,289.09,288.8,288.9,1300.0,279.9071,279.9942,279.7133,279.8102,1300.0
2023-10-09 13:30:00,289.0,289.49,289.0,289.49,1563.0,279.9071,280.3816,279.9071,280.3816,1563.0
2023-10-09 13:35:00,289.68,289.92,289.67,289.92,600.0,280.5657,280.7981,280.556,280.7981,600.0
2023-10-09 13:40:00,290.01,290.37,289.95,290.21,1732.0,280.8853,281.234,280.8272,281.079,1732.0
2023-10-09 13:45:00,290.37,290.56,290.37,290.49,808.0,281.234,281.418,281.234,281.3502,808.0
2023-10-09 13:50:00,290.35,290.52,290.35,290.45,670.0,281.2146,281.3792,281.2146,281.3114,670.0
2023-10-09 13:55:00,290.44,290.55,290.22,290.55,849.0,281.3017,281.4083,281.0887,281.4083,849.0
2023-10-09 14:00:00,290.58,290.58,290.28,290.49,600.0,281.4373,281.4373,281.1468,281.3502,600.0
2023-10-09 14:05:00,290.73,291.04,290.73,290.88,998.0,281.5826,281.8829,281.5826,281.7279,998.0
2023-10-09 14:10:00,290.72,291.0,290.72,290.76,816.0,281.5729,281.8441,281.5729,281.6117,816.0
2023-10-09 14:15:00,290.89,291.07,290.89,291.06,517.0,281.7376,281.9119,281.7376,281.9022,517.0
2023-10-09 14:20:00,290.77,291.01,290.7,290.96,1825.0,281.6214,281.8538,281.5536,281.8054,1825.0
2023-10-09 14:25:00,290.8,291.09,290.8,290.95,462.0,281.6504,281.9313,281.6504,281.7957,462.0
2023-10-09 14:30:00,290.97,291.07,290.81,290.81,1000.0,281.8151,281.9119,281.6601,281.6601,1000.0
2023-10-09 14:35:00,290.72,290.89,290.61,290.8,1606.0,281.5729,281.7376,281.4664,281.6504,1606.0
2023-10-09 14:40:00,291.29,291.57,291.29,291.37,850.0,282.125,282.3962,282.125,282.2025,850.0
2023-10-09 14:45:00,291.28,291.29,291.05,291.23,2467.0,282.1153,282.125,281.8926,282.0669,2467.0
2023-10-09 14:50:00,291.16,291.19,291.03,291.03,500.0,281.9991,282.0282,281.8732,281.8732,500.0
2023-10-09 14:55:00,291.21,291.57,291.21,291.21,1658.0,282.0475,282.3962,282.0475,282.0475,1658.0
2023-10-09 15:00:00,291.22,291.22,291.04,291.08,808.0,282.0572,282.0572,281.8829,281.9216,808.0
2023-10-09 15:05:00,291.23,291.32,291.1,291.1,400.0,282.0669,282.1541,281.941,281.941,400.0
2023-10-09 15:10:00,291.06,291.26,290.79,290.79,1338.0,281.9022,282.0959,281.6407,281.6407,1338.0
2023-10-09 15:15:00,290.72,290.91,290.71,290.88,1174.0,281.5729,281.757,281.5633,281.7279,1174.0
2023-10-09 15:20:00,290.9,290.9,290.68,290.82,500.0,281.7473,281.7473,281.5342,281.6698,500.0
2023-10-09 15:25:00,290.81,291.03,290.69,290.86,2142.0,281.6601,281.8732,281.5439,281.7085,2142.0
2023-10-09 15:30:00,290.86,290.86,290.53,290.67,1670.0,281.7085,281.7085,281.3889,281.5245,1670.0
2023-10-09 15:35:00,290.35,290.46,290.09,290.34,1417.0,281.2146,281.3211,280.9628,281.2049,1417.0
2023-10-09 15:40:00,290.33,290.38,290.16,290.31,2642.0,281.1952,281.2436,281.0306,281.1758,2642.0
2023-10-09 15:45:00,289.98,290.58,289.9,290.54,4637.0,280.8562,281.4373,280.7787,281.3986,4637.0
2023-10-09 15:50:00,290.34,290.44,290.2,290.36,3612.0,281.2049,281.3017,281.0693,281.2243,3612.0
2023-10-09 15:55:00,290.41,290.7,290.32,290.41,15658.0,281.2727,281.5536,281.1855,281.2727,15658.0
2023-10-10 09:30:00,291.11,291.11,290.11,290.11,5529.0,281.9507,281.9507,280.9821,280.9821,5529.0
2023-10-10 09:35:00,290.75,292.31,290.61,291.63,2371.0,281.602,283.1129,281.4664,282.4543,2371.0
2023-10-10 09:40:00,291.15,292.18,291.1,291.59,1530.0,281.9894,282.987,281.941,282.4156,1530.0
2023-10-10 09:45:00,291.44,292.49,291.4,291.81,1088.0,282.2703,283.2872,282.2315,282.6286,1088.0
2023-10-10 09:50:00,291.85,292.42,291.68,292.19,3025.0,282.6674,283.2195,282.5027,282.9967,3025.0
2023-10-10 09:55:00,291.96,293.63,291.89,293.63,4916.0,282.7739,284.3914,282.7061,284.3914,4916.0
2023-10-10 10:00:00,292.43,293.07,292.14,293.07,6791.0,283.2291,283.849,282.9483,283.849,6791.0
2023-10-10 10:05:00,293.11,293.72,292.8,293.59,1422.0,283.8877,284.4785,283.5875,284.3526,1422.0
2023-10-10 10:10:00,293.67,293.79,293.66,293.72,600.0,284.4301,284.5463,284.4204,284.4785,600.0
2023-10-10 10:15:00,294.15,294.44,293.78,293.78,2100.0,284.895,285.1759,284.5367,284.5367,2100.0
2023-10-10 10:20:00,293.97,293.97,293.72,293.88,700.0,284.7207,284.7207,284.4785,284.6335,700.0
2023-10-10 10:25:00,293.87,294.07,293.79,294.0,2301.0,284.6238,284.8175,284.5463,284.7497,2301.0
2023-10-10 10:30:00,293.81,293.94,293.67,293.94,536.0,284.5657,284.6916,284.4301,284.6916,536.0
2023-10-10 10:35:00,293.75,293.96,293.75,293.85,419.0,284.5076,284.711,284.5076,284.6045,419.0
2023-10-10 10:40:00,293.98,294.0,293.34,293.34,1814.0,284.7304,284.7497,284.1105,284.1105,1814.0
2023-10-10 10:45:00,293.03,293.56,293.0,293.56,1001.0,283.8103,284.3236,283.7812,284.3236,1001.0
2023-10-10 10:50:00,293.69,293.95,293.69,293.94,600.0,284.4495,284.7013,284.4495,284.6916,600.0
2023-10-10 10:55:00,293.57,294.07,293.57,294.0,1100.0,284.3333,284.8175,284.3333,284.7497,1100.0
2023-10-10 11:00:00,293.86,294.36,293.86,294.0,2015.0,284.6141,285.0984,284.6141,284.7497,2015.0
2023-10-10 11:05:00,294.33,295.26,294.33,294.96,3723.0,285.0694,285.9701,285.0694,285.6795,3723.0
2023-10-10 11:10:00,294.97,295.1,294.29,295.1,600.0,285.6892,285.8151,285.0306,285.8151,600.0
2023-10-10 11:15:00,295.25,295.36,294.82,295.19,2887.0,285.9604,286.0669,285.5439,285.9023,2887.0
2023-10-10 11:20:00,294.99,295.26,294.99,295.26,472.0,285.7086,285.9701,285.7086,285.9701,472.0
2023-10-10 11:25:00,295.17,295.46,294.86,295.46,700.0,285.8829,286.1638,285.5827,286.1638,700.0
2023-10-10 11:30:00,294.86,295.41,294.86,295.25,2174.0,285.5827,286.1154,285.5827,285.9604,2174.0
2023-10-10 11:35:00,295.23,295.37,295.0,295.29,1400.0,285.941,286.0766,285.7183,285.9992,1400.0
2023-10-10 11:40:00,295.06,295.39,295.05,295.05,417.0,285.7764,286.096,285.7667,285.7667,417.0
2023-10-10 11:45:00,295.26,295.47,295.2,295.36,1303.0,285.9701,286.1735,285.912,286.0669,1303.0
2023-10-10 11:50:00,294.97,295.53,294.97,295.3,900.0,285.6892,286.2316,285.6892,286.0088,900.0
2023-10-10 11:55:00,295.28,295.49,295.28,295.37,500.0,285.9895,286.1929,285.9895,286.0766,500.0
2023-10-10 12:00:00,295.35,295.73,295.34,295.69,908.0,286.0573,286.4253,286.0476,286.3866,908.0
2023-10-10 12:05:00,295.68,295.91,295.68,295.74,1600.0,286.3769,286.5996,286.3769,286.435,1600.0
2023-10-10 12:10:00,295.63,295.82,295.55,295.67,500.0,286.3285,286.5125,286.251,286.3672,500.0
2023-10-10 12:15:00,295.62,295.89,295.61,295.88,553.0,286.3188,286.5803,286.3091,286.5706,553.0
2023-10-10 12:20:00,295.72,295.81,295.54,295.58,1600.0,286.4156,286.5028,286.2413,286.28,1600.0
2023-10-10 12:25:00,295.72,295.72,295.26,295.38,1223.0,286.4156,286.4156,285.9701,286.0863,1223.0
2023-10-10 12:30:00,295.3,295.36,295.21,295.24,500.0,286.0088,286.0669,285.9217,285.9507,500.0
2023-10-10 12:35:00,295.33,295.33,295.06,295.22,1240.0,286.0379,286.0379,285.7764,285.9314,1240.0
2023-10-10 12:40:00,295.23,295.71,295.23,295.45,2260.0,285.941,286.4059,285.941,286.1541,2260.0
2023-10-10 12:45:00,295.57,295.58,295.25,295.25,300.0,286.2703,286.28,285.9604,285.9604,300.0
2023-10-10 12:50:00,295.24,295.59,295.24,295.38,1719.0,285.9507,286.2897,285.9507,286.0863,1719.0
2023-10-10 12:55:00,295.35,295.35,295.13,295.23,500.0,286.0573,286.0573,285.8442,285.941,500.0
2023-10-10 13:00:00,295.29,295.34,294.68,294.78,1564.0,285.9992,286.0476,285.4083,285.5052,1564.0
2023-10-10 13:05:00,293.81,294.45,293.81,294.0,2658.0,284.5657,285.1856,284.5657,284.7497,2658.0
2023-10-10 13:10:00,294.16,294.16,293.66,293.78,2505.0,284.9047,284.9047,284.4204,284.5367,2505.0
2023-10-10 13:15:00,293.57,293.76,293.38,293.5,2151.0,284.3333,284.5173,284.1492,284.2655,2151.0
2023-10-10 13:20:00,293.65,293.75,293.5,293.62,1690.0,284.4108,284.5076,284.2655,284.3817,1690.0
2023-10-10 13:25:00,293.47,293.48,293.36,293.37,663.0,284.2364,284.2461,284.1299,284.1396,663.0
2023-10-10 13:30:00,293.24,293.68,293.2,293.68,1031.0,284.0137,284.4398,283.9749,284.4398,1031.0
2023-10-10 13:35:00,293.67,293.85,293.37,293.54,1253.0,284.4301,284.6045,284.1396,284.3042,1253.0
2023-10-10 13:40:00,293.56,293.7,293.56,293.7,211.0,284.3236,284.4592,284.3236,284.4592,211.0
2023-10-10 13:45:00,293.58,293.58,293.58,293.58,100.0,284.343,284.343,284.343,284.343,100.0
2023-10-10 13:50:00,293.75,293.75,293.31,293.31,600.0,284.5076,284.5076,284.0814,284.0814,600.0
2023-10-10 13:55:00,293.16,293.16,293.16,293.16,100.0,283.9362,283.9362,283.9362,283.9362,100.0
2023-10-10 14:00:00,293.46,293.59,293.26,293.59,1275.0,284.2267,284.3526,284.033,284.3526,1275.0
2023-10-10 14:05:00,293.46,293.65,293.44,293.55,2061.0,284.2267,284.4108,284.2074,284.3139,2061.0
2023-10-10 14:10:00,293.42,293.42,293.33,293.33,600.0,284.188,284.188,284.1008,284.1008,600.0
2023-10-10 14:15:00,293.14,293.31,293.08,293.31,1400.0,283.9168,284.0814,283.8587,284.0814,1400.0
2023-10-10 14:20:00,293.45,293.64,293.31,293.32,1205.0,284.217,284.4011,284.0814,284.0911,1205.0
2023-10-10 14:25:00,293.09,293.5,293.0,293.0,1300.0,283.8684,284.2655,283.7812,283.7812,1300.0
2023-10-10 14:30:00,293.25,293.26,293.02,293.23,400.0,284.0233,284.033,283.8006,284.004,400.0
2023-10-10 14:35:00,293.26,293.29,292.88,293.06,1208.0,284.033,284.0621,283.665,283.8393,1208.0
2023-10-10 14:40:00,292.8,293.13,292.8,293.13,690.0,283.5875,283.9071,283.5875,283.9071,690.0
2023-10-10 14:45:00,293.01,293.61,293.01,293.53,1434.0,283.7909,284.372,283.7909,284.2945,1434.0
2023-10-10 14:50:00,293.54,293.54,292.93,292.93,2031.0,284.3042,284.3042,283.7134,283.7134,2031.0
2023-10-10 14:55:00,292.65,292.94,292.53,292.53,1643.0,283.4422,283.7231,283.326,283.326,1643.0
2023-10-10 15:00:00,292.48,292.79,292.4,292.79,2255.0,283.2776,283.5778,283.2001,283.5778,2255.0
2023-10-10 15:05:00,292.94,292.94,292.84,292.87,700.0,283.7231,283.7231,283.6262,283.6553,700.0
2023-10-10 15:10:00,292.87,292.87,292.34,292.4,3909.0,283.6553,283.6553,283.142,283.2001,3909.0
2023-10-10 15:15:00,292.36,292.73,292.36,292.55,2467.0,283.1613,283.5197,283.1613,283.3454,2467.0
2023-10-10 15:20:00,292.38,292.38,292.0,292.16,2033.0,283.1807,283.1807,282.8127,282.9676,2033.0
2023-10-10 15:25:00,292.03,292.13,291.75,291.75,3435.0,282.8417,282.9386,282.5705,282.5705,3435.0
2023-10-10 15:30:00,291.92,292.14,291.81,291.88,3944.0,282.7352,282.9483,282.6286,282.6964,3944.0
2023-10-10 15:35:00,291.83,292.15,291.73,292.14,4259.0,282.648,282.9579,282.5512,282.9483,4259.0
2023-10-10 15:40:00,292.15,292.43,292.1,292.2,4689.0,282.9579,283.2291,282.9095,283.0064,4689.0
2023-10-10 15:45:00,292.33,292.49,291.93,292.49,10178.0,283.1323,283.2872,282.7449,283.2872,10178.0
2023-10-10 15:50:00,292.36,292.55,292.06,292.18,22070.0,283.1613,283.3454,282.8708,282.987,22070.0
2023-10-10 15:55:00,292.18,292.31,291.52,291.69,48067.0,282.987,283.1129,282.3478,282.5124,48067.0
2023-10-11 09:30:00,292.22,293.71,292.22,293.2,3903.0,283.0257,284.4689,283.0257,283.9749,3903.0
2023-10-11 09:35:00,293.95,295.07,293.95,294.81,800.0,284.7013,285.7861,284.7013,285.5343,800.0
2023-10-11 09:40:00,294.97,295.26,294.64,294.81,941.0,285.6892,285.9701,285.3696,285.5343,941.0
2023-10-11 09:45:00,294.28,294.77,294.22,294.53,1000.0,285.0209,285.4955,284.9628,285.2631,1000.0
2023-10-11 09:50:00,294.45,294.45,293.97,294.25,2737.0,285.1856,285.1856,284.7207,284.9919,2737.0
2023-10-11 09:55:00,293.79,293.99,293.72,293.73,875.0,284.5463,284.7401,284.4785,284.4882,875.0
2023-10-11 10:00:00,294.13,294.21,293.9,294.02,1800.0,284.8756,284.9531,284.6529,284.7691,1800.0
2023-10-11 10:05:00,294.29,294.29,294.01,294.25,1000.0,285.0306,285.0306,284.7594,284.9919,1000.0
2023-10-11 10:10:00,294.45,295.04,294.45,294.55,8906.0,285.1856,285.757,285.1856,285.2824,8906.0
2023-10-11 10:15:00,294.71,294.71,294.41,294.44,950.0,285.4374,285.4374,285.1468,285.1759,950.0
2023-10-11 10:20:00,294.47,294.82,294.42,294.65,2948.0,285.205,285.5439,285.1565,285.3793,2948.0
2023-10-11 10:25:00,294.59,294.59,294.15,294.38,1100.0,285.3212,285.3212,284.895,285.1178,1100.0
2023-10-11 10:30:00,294.55,294.57,294.3,294.56,2172.0,285.2824,285.3018,285.0403,285.2921,2172.0
2023-10-11 10:35:00,294.35,294.68,294.19,294.66,3292.0,285.0887,285.4083,284.9338,285.389,3292.0
2023-10-11 10:40:00,294.71,295.02,294.7,295.02,900.0,285.4374,285.7376,285.4277,285.7376,900.0
2023-10-11 10:45:00,295.16,295.16,294.32,294.53,906.0,285.8732,285.8732,285.0597,285.2631,906.0
2023-10-11 10:50:00,294.71,295.14,294.71,294.86,1721.0,285.4374,285.8539,285.4374,285.5827,1721.0
2023-10-11 10:55:00,295.21,295.35,295.21,295.35,300.0,285.9217,286.0573,285.9217,286.0573,300.0
2023-10-11 11:00:00,295.49,296.07,295.49,295.81,2500.0,286.1929,286.7546,286.1929,286.5028,2500.0
2023-10-11 11:05:00,295.78,296.04,295.78,295.88,400.0,286.4737,286.7256,286.4737,286.5706,400.0
2023-10-11 11:10:00,295.94,295.98,295.65,295.79,2547.0,286.6287,286.6674,286.3478,286.4834,2547.0
2023-10-11 11:15:00,295.87,295.87,294.89,295.1,4783.0,286.5609,286.5609,285.6117,285.8151,4783.0
2023-10-11 11:20:00,294.86,295.29,294.86,295.23,800.0,285.5827,285.9992,285.5827,285.941,800.0
2023-10-11 11:25:00,295.24,295.49,294.92,295.11,3780.0,285.9507,286.1929,285.6408,285.8248,3780.0
2023-10-11 11:30:00,295.11,295.23,294.67,294.68,1953.0,285.8248,285.941,285.3987,285.4083,1953.0
2023-10-11 11:35:00,294.82,295.45,294.68,295.44,1804.0,285.5439,286.1541,285.4083,286.1444,1804.0
2023-10-11 11:40:00,295.37,295.37,295.1,295.1,863.0,286.0766,286.0766,285.8151,285.8151,863.0
2023-10-11 11:45:00,295.15,295.59,295.15,295.53,2511.0,285.8636,286.2897,285.8636,286.2316,2511.0
2023-10-11 11:50:00,295.73,296.2,295.54,296.06,1949.0,286.4253,286.8805,286.2413,286.7449,1949.0
2023-10-11 11:55:00,295.95,296.07,295.73,296.07,4575.0,286.6384,286.7546,286.4253,286.7546,4575.0
2023-10-11 12:00:00,296.09,296.11,295.98,295.98,1000.0,286.774,286.7934,286.6674,286.6674,1000.0
2023-10-11 12:05:00,295.99,296.18,295.89,296.18,2978.0,286.6771,286.8611,286.5803,286.8611,2978.0
2023-10-11 12:10:00,296.11,296.2,295.35,295.4,2300.0,286.7934,286.8805,286.0573,286.1057,2300.0
2023-10-11 12:15:00,295.27,295.38,295.23,295.32,1677.0,285.9798,286.0863,285.941,286.0282,1677.0
2023-10-11 12:20:00,295.44,295.44,295.19,295.38,400.0,286.1444,286.1444,285.9023,286.0863,400.0
2023-10-11 12:25:00,295.3,295.3,294.96,295.21,1996.0,286.0088,286.0088,285.6795,285.9217,1996.0
2023-10-11 12:30:00,295.27,295.4,295.24,295.36,600.0,285.9798,286.1057,285.9507,286.0669,600.0
2023-10-11 12:35:00,295.46,295.81,295.46,295.76,510.0,286.1638,286.5028,286.1638,286.4544,510.0
2023-10-11 12:40:00,295.77,295.8,295.53,295.65,1506.0,286.464,286.4931,286.2316,286.3478,1506.0
2023-10-11 12:45:00,295.54,295.56,295.47,295.47,550.0,286.2413,286.2607,286.1735,286.1735,550.0
2023-10-11 12:50:00,295.52,295.58,295.4,295.51,700.0,286.2219,286.28,286.1057,286.2122,700.0
2023-10-11 12:55:00,295.48,295.88,295.4,295.72,2283.0,286.1832,286.5706,286.1057,286.4156,2283.0
2023-10-11 13:00:00,295.85,295.88,295.61,295.86,2929.0,286.5415,286.5706,286.3091,286.5512,2929.0
2023-10-11 13:05:00,295.98,296.08,295.91,296.08,1122.0,286.6674,286.7643,286.5996,286.7643,1122.0
2023-10-11 13:10:00,296.11,296.25,295.97,296.03,826.0,286.7934,286.9289,286.6578,286.7159,826.0
2023-10-11 13:15:00,296.1,296.1,295.28,295.28,2027.0,286.7837,286.7837,285.9895,285.9895,2027.0
2023-10-11 13:20:00,295.28,295.56,295.23,295.56,508.0,285.9895,286.2607,285.941,286.2607,508.0
2023-10-11 13:25:00,295.58,295.8,295.53,295.67,1170.0,286.28,286.4931,286.2316,286.3672,1170.0
2023-10-11 13:30:00,295.59,295.59,295.4,295.43,1900.0,286.2897,286.2897,286.1057,286.1347,1900.0
2023-10-11 13:35:00,295.36,295.94,295.27,295.71,1813.0,286.0669,286.6287,285.9798,286.4059,1813.0
2023-10-11 13:40:00,296.11,296.35,295.96,296.1,1847.0,286.7934,287.0258,286.6481,286.7837,1847.0
2023-10-11 13:45:00,295.91,296.14,295.91,296.14,400.0,286.5996,286.8224,286.5996,286.8224,400.0
2023-10-11 13:50:00,296.09,296.3,296.06,296.24,926.0,286.774,286.9774,286.7449,286.9193,926.0
2023-10-11 13:55:00,296.21,296.58,296.21,296.57,1344.0,286.8902,287.2486,286.8902,287.2389,1344.0
2023-10-11 14:00:00,296.72,297.3,296.63,297.21,3692.0,287.3842,287.9459,287.297,287.8587,3692.0
2023-10-11 14:05:00,297.19,297.4,296.98,297.09,4449.0,287.8394,288.0428,287.636,287.7425,4449.0
2023-10-11 14:10:00,296.97,297.29,296.71,297.24,2375.0,287.6263,287.9362,287.3745,287.8878,2375.0
2023-10-11 14:15:00,297.3,297.58,297.08,297.12,5972.0,287.9459,288.2171,287.7328,287.7716,5972.0
2023-10-11 14:20:00,297.13,298.2,297.12,298.2,10746.0,287.7813,288.8176,287.7716,288.8176,10746.0
2023-10-11 14:25:00,298.02,298.45,297.82,298.03,5175.0,288.6433,289.0597,288.4495,288.6529,5175.0
2023-10-11 14:30:00,297.97,298.32,297.96,297.96,4429.0,288.5948,288.9338,288.5851,288.5851,4429.0
2023-10-11 14:35:00,298.0,298.15,298.0,298.0,2500.0,288.6239,288.7692,288.6239,288.6239,2500.0
2023-10-11 14:40:00,298.03,298.26,297.97,298.21,4739.0,288.6529,288.8757,288.5948,288.8273,4739.0
2023-10-11 14:45:00,298.16,298.77,298.07,298.47,5508.0,288.7789,289.3697,288.6917,289.0791,5508.0
2023-10-11 14:50:00,298.34,298.64,298.23,298.55,1479.0,288.9532,289.2437,288.8466,289.1566,1479.0
2023-10-11 14:55:00,298.61,298.65,298.1,298.28,4301.0,289.2147,289.2534,288.7207,288.8951,4301.0
2023-10-11 15:00:00,298.28,298.48,298.19,298.34,3547.0,288.8951,289.0888,288.8079,288.9532,3547.0
2023-10-11 15:05:00,298.3,298.34,298.15,298.34,2218.0,288.9144,288.9532,288.7692,288.9532,2218.0
2023-10-11 15:10:00,298.35,298.62,298.33,298.38,10825.0,288.9629,289.2244,288.9435,288.9919,10825.0
2023-10-11 15:15:00,298.28,298.64,298.27,298.62,3969.0,288.8951,289.2437,288.8854,289.2244,3969.0
2023-10-11 15:20:00,298.54,298.76,298.48,298.69,3803.0,289.1469,289.36,289.0888,289.2922,3803.0
2023-10-11 15:25:00,298.66,299.0,298.5,298.89,4336.0,289.2631,289.5924,289.1082,289.4859,4336.0
2023-10-11 15:30:00,298.82,299.16,298.76,298.92,4954.0,289.4181,289.7474,289.36,289.5149,4954.0
2023-10-11 15:35:00,298.93,299.19,298.67,299.19,10440.0,289.5246,289.7764,289.2728,289.7764,10440.0
2023-10-11 15:40:00,299.14,299.37,298.88,299.11,7136.0,289.728,289.9508,289.4762,289.699,7136.0
2023-10-11 15:45:00,299.1,300.03,299.1,299.53,16406.0,289.6893,290.59,289.6893,290.1057,16406.0
2023-10-11 15:50:00,299.52,300.05,299.5,300.05,21801.0,290.0961,290.6094,290.0767,290.6094,21801.0
2023-10-11 15:55:00,299.94,300.27,299.81,299.95,56539.0,290.5028,290.8225,290.3769,290.5125,56539.0
2023-10-12 09:30:00,300.85,301.55,298.95,298.95,3881.0,291.3842,292.0622,289.544,289.544,3881.0
2023-10-12 09:35:00,299.04,300.19,298.95,300.15,1703.0,289.6312,290.745,289.544,290.7062,1703.0
2023-10-12 09:40:00,299.98,300.49,299.53,300.17,3400.0,290.5416,291.0355,290.1057,290.7256,3400.0
2023-10-12 09:45:00,300.11,300.18,299.58,299.59,1550.0,290.6675,290.7353,290.1542,290.1639,1550.0
2023-10-12 09:50:00,298.88,299.28,298.64,299.06,3759.0,289.4762,289.8636,289.2437,289.6505,3759.0
2023-10-12 09:55:00,299.32,299.4,298.01,298.21,7146.0,289.9024,289.9798,288.6336,288.8273,7146.0
2023-10-12 10:00:00,297.88,298.08,297.07,297.43,4467.0,288.5077,288.7014,287.7231,288.0718,4467.0
2023-10-12 10:05:00,297.27,298.16,297.27,297.81,8095.0,287.9169,288.7789,287.9169,288.4399,8095.0
2023-10-12 10:10:00,297.96,298.65,297.96,298.54,3745.0,288.5851,289.2534,288.5851,289.1469,3745.0
2023-10-12 10:15:00,298.87,299.36,298.53,298.86,8580.0,289.4665,289.9411,289.1372,289.4568,8580.0
2023-10-12 10:20:00,299.01,299.17,298.38,298.48,7440.0,289.6021,289.7571,288.9919,289.0888,7440.0
2023-10-12 10:25:00,298.67,299.79,298.67,299.0,4542.0,289.2728,290.3576,289.2728,289.5924,4542.0
2023-10-12 10:30:00,298.81,299.98,298.62,299.98,5471.0,289.4084,290.5416,289.2244,290.5416,5471.0
2023-10-12 10:35:00,300.04,300.04,299.31,299.65,5219.0,290.5997,290.5997,289.8927,290.222,5219.0
2023-10-12 10:40:00,299.67,299.85,299.22,299.29,1924.0,290.2413,290.4157,289.8055,289.8733,1924.0
2023-10-12 10:45:00,299.29,300.76,299.29,300.34,10380.0,289.8733,291.297,289.8733,290.8903,10380.0
2023-10-12 10:50:00,300.34,300.36,299.92,300.15,3992.0,290.8903,290.9096,290.4835,290.7062,3992.0
2023-10-12 10:55:00,300.13,300.44,300.09,300.36,2890.0,290.6869,290.9871,290.6481,290.9096,2890.0
2023-10-12 11:00:00,300.4,300.7,299.96,300.7,5906.0,290.9484,291.2389,290.5222,291.2389,5906.0
2023-10-12 11:05:00,300.66,301.82,300.61,300.91,8137.0,291.2002,292.3237,291.1518,291.4423,8137.0
2023-10-12 11:10:00,300.94,301.42,300.77,301.35,11934.0,291.4714,291.9363,291.3067,291.8685,11934.0
2023-10-12 11:15:00,301.36,302.1,301.35,302.0,4214.0,291.8782,292.5949,291.8685,292.498,4214.0
2023-10-12 11:20:00,301.91,302.58,301.71,301.72,4600.0,292.4109,293.0598,292.2172,292.2268,4600.0
2023-10-12 11:25:00,302.07,302.07,301.32,301.32,2640.0,292.5658,292.5658,291.8394,291.8394,2640.0
2023-10-12 11:30:00,301.55,302.12,301.53,302.09,900.0,292.0622,292.6143,292.0428,292.5852,900.0
2023-10-12 11:35:00,302.19,302.25,301.94,302.25,720.0,292.6821,292.7402,292.4399,292.7402,720.0
2023-10-12 11:40:00,302.04,302.04,301.76,301.93,1494.0,292.5368,292.5368,292.2656,292.4302,1494.0
2023-10-12 11:45:00,301.69,302.17,301.62,302.04,1842.0,292.1978,292.6627,292.13,292.5368,1842.0
2023-10-12 11:50:00,301.95,302.08,301.92,302.06,800.0,292.4496,292.5755,292.4205,292.5561,800.0
2023-10-12 11:55:00,301.99,302.35,301.82,302.33,26393.0,292.4883,292.837,292.3237,292.8176,26393.0
2023-10-12 12:00:00,302.36,302.71,301.91,301.91,2372.0,292.8467,293.1857,292.4109,292.4109,2372.0
2023-10-12 12:05:00,302.21,302.88,302.07,302.71,3621.0,292.7014,293.3503,292.5658,293.1857,3621.0
2023-10-12 12:10:00,302.69,302.9,302.67,302.89,2337.0,293.1663,293.3697,293.147,293.36,2337.0
2023-10-12 12:15:00,302.99,303.12,302.85,303.0,3431.0,293.4569,293.5828,293.3213,293.4666,3431.0
2023-10-12 12:20:00,302.98,303.04,302.49,302.89,2586.0,293.4472,293.5053,292.9726,293.36,2586.0
2023-10-12 12:25:00,302.65,303.04,302.44,303.02,3100.0,293.1276,293.5053,292.9242,293.4859,3100.0
2023-10-12 12:30:00,302.89,302.96,302.71,302.84,1105.0,293.36,293.4278,293.1857,293.3116,1105.0
2023-10-12 12:35:00,302.84,302.85,302.56,302.8,900.0,293.3116,293.3213,293.0404,293.2729,900.0
2023-10-12 12:40:00,302.77,302.77,302.77,302.77,100.0,293.2438,293.2438,293.2438,293.2438,100.0
2023-10-12 12:45:00,302.43,302.43,302.23,302.26,400.0,292.9145,292.9145,292.7208,292.7499,400.0
2023-10-12 12:50:00,302.18,302.39,301.88,302.13,2500.0,292.6724,292.8758,292.3818,292.6239,2500.0
2023-10-12 12:55:00,301.93,302.34,301.29,301.56,13182.0,292.4302,292.8273,291.8104,292.0719,13182.0
2023-10-12 13:00:00,301.46,301.5,300.71,300.9,5203.0,291.975,292.0138,291.2486,291.4326,5203.0
2023-10-12 13:05:00,300.78,300.85,299.84,300.27,6351.0,291.3164,291.3842,290.406,290.8225,6351.0
2023-10-12 13:10:00,300.14,300.15,299.45,299.45,3712.0,290.6966,290.7062,290.0283,290.0283,3712.0
2023-10-12 13:15:00,299.32,299.67,299.13,299.67,2484.0,289.9024,290.2413,289.7183,290.2413,2484.0
2023-10-12 13:20:00,299.49,299.78,299.42,299.73,3314.0,290.067,290.3479,289.9992,290.2995,3314.0
2023-10-12 13:25:00,299.66,299.89,299.19,299.25,6240.0,290.2317,290.4544,289.7764,289.8346,6240.0
2023-10-12 13:30:00,298.67,299.0,298.67,298.97,794.0,289.2728,289.5924,289.2728,289.5634,794.0
2023-10-12 13:35:00,298.55,298.68,298.1,298.1,2003.0,289.1566,289.2825,288.7207,288.7207,2003.0
2023-10-12 13:40:00,297.6,297.65,297.47,297.47,800.0,288.2365,288.2849,288.1106,288.1106,800.0
2023-10-12 13:45:00,297.45,297.77,297.45,297.53,1100.0,288.0912,288.4011,288.0912,288.1687,1100.0
2023-10-12 13:50:00,297.53,297.74,297.51,297.51,901.0,288.1687,288.3721,288.1493,288.1493,901.0
2023-10-12 13:55:00,297.51,297.73,297.47,297.67,2093.0,288.1493,288.3624,288.1106,288.3043,2093.0
2023-10-12 14:00:00,297.74,298.0,297.45,297.56,2973.0,288.3721,288.6239,288.0912,288.1977,2973.0
2023-10-12 14:05:00,297.59,297.9,297.21,297.24,4858.0,288.2268,288.527,287.8587,287.8878,4858.0
2023-10-12 14:10:00,297.01,297.42,296.98,297.42,600.0,287.665,288.0621,287.636,288.0621,600.0
2023-10-12 14:15:00,297.32,297.41,296.81,297.07,1000.0,287.9653,288.0524,287.4713,287.7231,1000.0
2023-10-12 14:20:00,297.16,297.56,297.12,297.56,1700.0,287.8103,288.1977,287.7716,288.1977,1700.0
2023-10-12 14:25:00,297.6,297.91,297.43,297.88,4671.0,288.2365,288.5367,288.0718,288.5077,4671.0
2023-10-12 14:30:00,297.99,298.2,297.94,298.07,1310.0,288.6142,288.8176,288.5658,288.6917,1310.0
2023-10-12 14:35:00,298.48,298.71,298.39,298.61,1270.0,289.0888,289.3115,289.0016,289.2147,1270.0
2023-10-12 14:40:00,298.54,298.85,298.46,298.85,1001.0,289.1469,289.4471,289.0694,289.4471,1001.0
2023-10-12 14:45:00,298.84,298.95,298.59,298.95,1700.0,289.4375,289.544,289.1953,289.544,1700.0
2023-10-12 14:50:00,299.03,299.03,298.62,298.8,2757.0,289.6215,289.6215,289.2244,289.3987,2757.0
2023-10-12 14:55:00,298.79,298.83,298.62,298.76,1210.0,289.389,289.4278,289.2244,289.36,1210.0
2023-10-12 15:00:00,298.83,298.9,298.73,298.8,500.0,289.4278,289.4956,289.3309,289.3987,500.0
2023-10-12 15:05:00,298.86,299.15,298.59,299.15,4235.0,289.4568,289.7377,289.1953,289.7377,4235.0
2023-10-12 15:10:00,299.12,299.19,298.63,299.15,1957.0,289.7086,289.7764,289.2341,289.7377,1957.0
2023-10-12 15:15:00,299.21,299.34,299.0,299.28,2502.0,289.7958,289.9217,289.5924,289.8636,2502.0
2023-10-12 15:20:00,299.22,299.39,299.09,299.1,3326.0,289.8055,289.9702,289.6796,289.6893,3326.0
2023-10-12 15:25:00,299.08,299.46,299.06,299.44,2961.0,289.6699,290.0379,289.6505,290.0186,2961.0
2023-10-12 15:30:00,299.37,299.53,299.18,299.21,3587.0,289.9508,290.1057,289.7668,289.7958,3587.0
2023-10-12 15:35:00,299.26,299.79,299.21,299.63,5865.0,289.8442,290.3576,289.7958,290.2026,5865.0
2023-10-12 15:40:00,299.53,299.8,299.3,299.42,7785.0,290.1057,290.3673,289.883,289.9992,7785.0
2023-10-12 15:45:00,299.31,299.96,299.31,299.86,14068.0,289.8927,290.5222,289.8927,290.4254,14068.0
2023-10-12 15:50:00,299.73,300.2,299.66,299.85,19231.0,290.2995,290.7547,290.2317,290.4157,19231.0
2023-10-12 15:55:00,299.82,300.1,299.7,300.05,53346.0,290.3866,290.6578,290.2704,290.6094,53346.0
2023-10-13 09:30:00,298.51,300.9,295.91,295.91,11539.0,289.1178,291.4326,286.5996,286.5996,11539.0
2023-10-13 09:35:00,295.3,295.59,293.7,294.71,12284.0,286.0088,286.2897,284.4592,285.4374,12284.0
2023-10-13 09:40:00,295.03,297.84,295.03,297.84,4110.0,285.7473,288.4689,285.7473,288.4689,4110.0
2023-10-13 09:45:00,297.38,297.46,295.91,295.92,5192.0,288.0234,288.1009,286.5996,286.6093,5192.0
2023-10-13 09:50:00,295.6,296.01,294.24,294.51,2224.0,286.2994,286.6965,284.9822,285.2437,2224.0
2023-10-13 09:55:00,294.34,295.76,294.34,295.37,11425.0,285.079,286.4544,285.079,286.0766,11425.0
2023-10-13 10:00:00,295.37,296.02,293.98,294.31,8664.0,286.0766,286.7062,284.7304,285.05,8664.0
2023-10-13 10:05:00,294.26,294.45,293.07,293.63,10815.0,285.0016,285.1856,283.849,284.3914,10815.0
2023-10-13 10:10:00,293.78,293.78,292.14,292.15,8014.0,284.5367,284.5367,282.9483,282.9579,8014.0
2023-10-13 10:15:00,291.8,291.8,291.32,291.51,7126.0,282.619,282.619,282.1541,282.3381,7126.0
2023-10-13 10:20:00,291.56,291.91,291.37,291.54,3991.0,282.3865,282.7255,282.2025,282.3671,3991.0
2023-10-13 10:25:00,291.71,292.35,291.64,291.68,3430.0,282.5318,283.1517,282.464,282.5027,3430.0
2023-10-13 10:30:00,291.89,293.03,291.83,293.03,3432.0,282.7061,283.8103,282.648,283.8103,3432.0
2023-10-13 10:35:00,293.03,293.03,292.07,292.07,6319.0,283.8103,283.8103,282.8805,282.8805,6319.0
2023-10-13 10:40:00,292.12,292.19,291.39,291.6,3931.0,282.9289,282.9967,282.2219,282.4253,3931.0
2023-10-13 10:45:00,291.62,292.27,291.29,291.89,6759.0,282.4446,283.0742,282.125,282.7061,6759.0
2023-10-13 10:50:00,291.69,291.69,290.05,290.05,3263.0,282.5124,282.5124,280.924,280.924,3263.0
2023-10-13 10:55:00,290.25,290.25,289.2,290.06,13358.0,281.1177,281.1177,280.1008,280.9337,13358.0
2023-10-13 11:00:00,290.26,290.26,288.82,288.82,8049.0,281.1274,281.1274,279.7327,279.7327,8049.0
2023-10-13 11:05:00,288.77,289.32,288.28,289.18,8969.0,279.6843,280.217,279.2097,280.0814,8969.0
2023-10-13 11:10:00,289.23,289.87,288.73,289.77,7778.0,280.1298,280.7497,279.6456,280.6528,7778.0
2023-10-13 11:15:00,289.94,290.66,289.93,290.3,10459.0,280.8175,281.5148,280.8078,281.1662,10459.0
2023-10-13 11:20:00,290.3,290.3,289.26,289.41,18214.0,281.1662,281.1662,280.1589,280.3042,18214.0
2023-10-13 11:25:00,289.41,289.82,288.3,289.82,16862.0,280.3042,280.7013,279.2291,280.7013,16862.0
2023-10-13 11:30:00,289.87,290.26,289.56,290.09,24664.0,280.7497,281.1274,280.4494,280.9628,24664.0
2023-10-13 11:35:00,290.25,290.45,289.73,290.14,8570.0,281.1177,281.3114,280.6141,281.0112,8570.0
2023-10-13 11:40:00,290.35,290.4,289.98,290.0,8176.0,281.2146,281.263,280.8562,280.8756,8176.0
2023-10-13 11:45:00,289.98,290.06,289.75,289.78,9731.0,280.8562,280.9337,280.6335,280.6625,9731.0
2023-10-13 11:50:00,289.66,289.7,288.84,289.09,3155.0,280.5463,280.585,279.7521,279.9942,3155.0
2023-10-13 11:55:00,288.84,289.25,288.78,289.25,1750.0,279.7521,280.1492,279.694,280.1492,1750.0
2023-10-13 12:00:00,289.02,289.72,289.02,289.72,2401.0,279.9264,280.6044,279.9264,280.6044,2401.0
2023-10-13 12:05:00,289.68,289.78,289.32,289.42,5826.0,280.5657,280.6625,280.217,280.3138,5826.0
2023-10-13 12:10:00,289.31,289.57,289.15,289.57,1914.0,280.2073,280.4591,280.0523,280.4591,1914.0
2023-10-13 12:15:00,289.61,290.8,289.6,290.77,2803.0,280.4979,281.6504,280.4882,281.6214,2803.0
2023-10-13 12:20:00,290.71,290.87,290.37,290.5,3332.0,281.5633,281.7182,281.234,281.3599,3332.0
2023-10-13 12:25:00,290.38,290.67,290.16,290.67,2500.0,281.2436,281.5245,281.0306,281.5245,2500.0
2023-10-13 12:30:00,290.7,291.11,290.46,291.11,3610.0,281.5536,281.9507,281.3211,281.9507,3610.0
2023-10-13 12:35:00,291.07,291.1,290.44,290.95,4190.0,281.9119,281.941,281.3017,281.7957,4190.0
2023-10-13 12:40:00,290.87,291.39,290.87,291.33,1950.0,281.7182,282.2219,281.7182,282.1637,1950.0
2023-10-13 12:45:00,291.32,291.32,290.75,290.89,8996.0,282.1541,282.1541,281.602,281.7376,8996.0
2023-10-13 12:50:00,290.7,290.7,289.83,290.31,4438.0,281.5536,281.5536,280.7109,281.1758,4438.0
2023-10-13 12:55:00,290.35,290.35,290.03,290.03,300.0,281.2146,281.2146,280.9046,280.9046,300.0
2023-10-13 13:00:00,289.98,290.11,289.87,290.0,3313.0,280.8562,280.9821,280.7497,280.8756,3313.0
2023-10-13 13:05:00,289.93,289.93,288.82,288.82,3184.0,280.8078,280.8078,279.7327,279.7327,3184.0
2023-10-13 13:10:00,289.14,289.37,288.55,288.68,11681.0,280.0427,280.2654,279.4712,279.5971,11681.0
2023-10-13 13:15:00,288.22,288.83,288.05,288.5,6024.0,279.1516,279.7424,278.9869,279.4228,6024.0
2023-10-13 13:20:00,288.54,288.85,288.35,288.4,8826.0,279.4615,279.7618,279.2775,279.3259,8826.0
2023-10-13 13:25:00,288.26,288.47,287.35,287.37,3308.0,279.1903,279.3937,278.309,278.3283,3308.0
2023-10-13 13:30:00,287.23,287.62,286.87,287.18,11282.0,278.1927,278.5705,277.8441,278.1443,11282.0
2023-10-13 13:35:00,287.25,287.25,286.61,286.79,8313.0,278.2121,278.2121,277.5923,277.7666,8313.0
2023-10-13 13:40:00,286.82,288.05,286.7,287.75,2600.0,277.7956,278.9869,277.6794,278.6964,2600.0
2023-10-13 13:45:00,287.75,287.75,287.16,287.25,2540.0,278.6964,278.6964,278.1249,278.2121,2540.0
2023-10-13 13:50:00,287.27,287.44,286.72,286.73,6620.0,278.2315,278.3961,277.6988,277.7085,6620.0
2023-10-13 13:55:00,286.72,286.84,286.08,286.23,14645.0,277.6988,277.815,277.0789,277.2242,14645.0
2023-10-13 14:00:00,286.33,286.6,285.75,285.75,12794.0,277.3211,277.5826,276.7593,276.7593,12794.0
2023-10-13 14:05:00,285.87,286.65,285.71,285.74,6603.0,276.8755,277.631,276.7206,276.7496,6603.0
2023-10-13 14:10:00,285.72,286.15,285.58,286.09,7983.0,276.7303,277.1467,276.5947,277.0886,7983.0
2023-10-13 14:15:00,285.99,285.99,285.61,285.91,4452.0,276.9918,276.9918,276.6237,276.9143,4452.0
2023-10-13 14:20:00,285.95,286.05,285.4,285.4,10745.0,276.953,277.0499,276.4203,276.4203,10745.0
2023-10-13 14:25:00,285.34,285.46,285.11,285.32,6540.0,276.3622,276.4784,276.1394,276.3428,6540.0
2023-10-13 14:30:00,285.24,286.08,285.24,285.68,11930.0,276.2654,277.0789,276.2654,276.6915,11930.0
2023-10-13 14:35:00,285.58,285.59,284.73,285.3,7684.0,276.5947,276.6043,275.7714,276.3235,7684.0
2023-10-13 14:40:00,285.05,285.47,285.05,285.47,10613.0,276.0813,276.4881,276.0813,276.4881,10613.0
2023-10-13 14:45:00,285.31,285.69,285.3,285.57,19099.0,276.3332,276.7012,276.3235,276.585,19099.0
2023-10-13 14:50:00,285.57,286.18,285.42,286.11,14689.0,276.585,277.1758,276.4397,277.108,14689.0
2023-10-13 14:55:00,285.89,286.63,285.76,286.63,6275.0,276.8949,277.6116,276.769,277.6116,6275.0
2023-10-13 15:00:00,286.63,287.19,286.43,286.86,14503.0,277.6116,278.154,277.4179,277.8344,14503.0
2023-10-13 15:05:00,286.87,287.16,286.64,286.92,7243.0,277.8441,278.1249,277.6213,277.8925,7243.0
2023-10-13 15:10:00,286.79,287.6,286.73,287.19,4701.0,277.7666,278.5511,277.7085,278.154,4701.0
2023-10-13 15:15:00,287.08,287.55,287.08,287.55,5301.0,278.0475,278.5027,278.0475,278.5027,5301.0
2023-10-13 15:20:00,287.49,287.63,287.18,287.57,5917.0,278.4446,278.5802,278.1443,278.522,5917.0
2023-10-13 15:25:00,287.47,287.85,287.46,287.49,6218.0,278.4252,278.7932,278.4155,278.4446,6218.0
2023-10-13 15:30:00,287.63,288.16,287.63,287.91,7405.0,278.5802,279.0935,278.5802,278.8514,7405.0
2023-10-13 15:35:00,287.94,288.21,287.78,287.92,7982.0,278.8804,279.1419,278.7254,278.861,7982.0
2023-10-13 15:40:00,287.83,287.87,287.33,287.41,12789.0,278.7739,278.8126,278.2896,278.3671,12789.0
2023-10-13 15:45:00,287.34,287.68,287.0,287.68,19939.0,278.2993,278.6286,277.97,278.6286,19939.0
2023-10-13 15:50:00,287.7,288.74,287.55,288.67,31947.0,278.648,279.6552,278.5027,279.5874,31947.0
2023-10-13 15:55:00,288.68,288.76,288.18,288.38,76477.0,279.5971,279.6746,279.1129,279.3066,76477.0
2023-10-16 09:30:00,291.91,292.91,288.85,292.39,8464.0,282.7255,283.694,279.7618,283.1904,8464.0
2023-10-16 09:35:00,292.53,293.23,291.76,291.78,12272.0,283.326,284.004,282.5802,282.5996,12272.0
2023-10-16 09:40:00,291.77,291.83,289.83,289.85,12345.0,282.5899,282.648,280.7109,280.7303,12345.0
2023-10-16 09:45:00,289.86,290.07,289.58,289.64,9296.0,280.74,280.9434,280.4688,280.5269,9296.0
2023-10-16 09:50:00,289.69,290.53,289.64,289.82,15442.0,280.5753,281.3889,280.5269,280.7013,15442.0
2023-10-16 09:55:00,289.9,289.93,289.39,289.54,5311.0,280.7787,280.8078,280.2848,280.4301,5311.0
2023-10-16 10:00:00,289.63,289.89,289.48,289.74,4802.0,280.5172,280.7691,280.372,280.6238,4802.0
2023-10-16 10:05:00,289.84,290.53,289.74,290.5,2303.0,280.7206,281.3889,280.6238,281.3599,2303.0
2023-10-16 10:10:00,290.49,291.46,290.42,291.46,702.0,281.3502,282.2897,281.2824,282.2897,702.0
2023-10-16 10:15:00,291.6,291.78,290.99,291.34,4004.0,282.4253,282.5996,281.8344,282.1734,4004.0
2023-10-16 10:20:00,291.3,291.35,291.11,291.11,1009.0,282.1347,282.1831,281.9507,281.9507,1009.0
2023-10-16 10:25:00,291.23,291.9,291.23,291.74,18666.0,282.0669,282.7158,282.0669,282.5608,18666.0
2023-10-16 10:30:00,291.97,292.35,291.86,292.18,2485.0,282.7836,283.1517,282.6771,282.987,2485.0
2023-10-16 10:35:00,292.88,293.8,292.88,293.47,1290.0,283.665,284.556,283.665,284.2364,1290.0
2023-10-16 10:40:00,293.35,293.63,293.12,293.55,1895.0,284.1202,284.3914,283.8974,284.3139,1895.0
2023-10-16 10:45:00,293.46,293.61,293.36,293.61,987.0,284.2267,284.372,284.1299,284.372,987.0
2023-10-16 10:50:00,293.64,293.82,292.88,292.9,2183.0,284.4011,284.5754,283.665,283.6843,2183.0
2023-10-16 10:55:00,292.91,293.34,292.91,293.34,1005.0,283.694,284.1105,283.694,284.1105,1005.0
2023-10-16 11:00:00,293.42,293.86,293.27,293.27,1004.0,284.188,284.6141,284.0427,284.0427,1004.0
2023-10-16 11:05:00,293.28,293.63,293.27,293.28,816.0,284.0524,284.3914,284.0427,284.0524,816.0
2023-10-16 11:10:00,293.17,293.4,292.86,292.86,794.0,283.9459,284.1686,283.6456,283.6456,794.0
2023-10-16 11:15:00,292.83,293.01,292.83,292.93,1247.0,283.6166,283.7909,283.6166,283.7134,1247.0
2023-10-16 11:20:00,292.54,292.76,292.5,292.76,800.0,283.3357,283.5488,283.2969,283.5488,800.0
2023-10-16 11:25:00,292.71,293.04,292.54,293.04,2827.0,283.5003,283.8199,283.3357,283.8199,2827.0
2023-10-16 11:30:00,292.79,292.98,292.78,292.98,1019.0,283.5778,283.7618,283.5681,283.7618,1019.0
2023-10-16 11:35:00,292.84,292.84,292.03,292.04,1114.0,283.6262,283.6262,282.8417,282.8514,1114.0
2023-10-16 11:40:00,291.98,291.98,291.55,291.64,700.0,282.7933,282.7933,282.3768,282.464,700.0
2023-10-16 11:45:00,291.39,291.76,291.29,291.7,1600.0,282.2219,282.5802,282.125,282.5221,1600.0
2023-10-16 11:50:00,291.86,292.07,291.7,291.7,1000.0,282.6771,282.8805,282.5221,282.5221,1000.0
2023-10-16 11:55:00,291.73,291.73,291.33,291.36,1301.0,282.5512,282.5512,282.1637,282.1928,1301.0
2023-10-16 12:00:00,291.47,291.5,291.45,291.5,651.0,282.2993,282.3284,282.28,282.3284,651.0
2023-10-16 12:05:00,291.18,291.46,291.13,291.44,2210.0,282.0185,282.2897,281.97,282.2703,2210.0
2023-10-16 12:10:00,291.38,291.38,290.63,290.71,1700.0,282.2122,282.2122,281.4858,281.5633,1700.0
2023-10-16 12:15:00,290.89,291.19,290.88,291.1,2012.0,281.7376,282.0282,281.7279,281.941,2012.0
2023-10-16 12:20:00,291.0,291.06,290.68,290.79,1100.0,281.8441,281.9022,281.5342,281.6407,1100.0
2023-10-16 12:25:00,290.71,290.74,290.71,290.74,200.0,281.5633,281.5923,281.5633,281.5923,200.0
2023-10-16 12:30:00,290.99,291.21,290.8,290.93,1704.0,281.8344,282.0475,281.6504,281.7763,1704.0
2023-10-16 12:35:00,290.71,290.9,290.66,290.66,1822.0,281.5633,281.7473,281.5148,281.5148,1822.0
2023-10-16 12:40:00,290.75,290.88,290.49,290.67,2612.0,281.602,281.7279,281.3502,281.5245,2612.0
2023-10-16 12:45:00,290.8,290.9,290.34,290.34,1600.0,281.6504,281.7473,281.2049,281.2049,1600.0
2023-10-16 12:50:00,290.35,290.49,290.34,290.37,2700.0,281.2146,281.3502,281.2049,281.234,2700.0
2023-10-16 12:55:00,290.27,290.41,290.06,290.41,2907.0,281.1371,281.2727,280.9337,281.2727,2907.0
2023-10-16 13:00:00,290.76,291.19,290.76,291.07,800.0,281.6117,282.0282,281.6117,281.9119,800.0
2023-10-16 13:05:00,291.16,291.41,291.15,291.34,700.0,281.9991,282.2412,281.9894,282.1734,700.0
2023-10-16 13:10:00,291.49,291.67,291.38,291.39,1771.0,282.3187,282.493,282.2122,282.2219,1771.0
2023-10-16 13:15:00,291.48,291.48,291.15,291.16,945.0,282.309,282.309,281.9894,281.9991,945.0
2023-10-16 13:20:00,291.01,291.02,290.04,290.44,2600.0,281.8538,281.8635,280.9143,281.3017,2600.0
2023-10-16 13:25:00,290.09,290.72,289.9,290.72,1605.0,280.9628,281.5729,280.7787,281.5729,1605.0
2023-10-16 13:30:00,290.63,290.75,290.62,290.73,1298.0,281.4858,281.602,281.4761,281.5826,1298.0
2023-10-16 13:35:00,290.77,291.28,290.77,291.1,4016.0,281.6214,282.1153,281.6214,281.941,4016.0
2023-10-16 13:40:00,291.26,291.73,291.2,291.7,5000.0,282.0959,282.5512,282.0378,282.5221,5000.0
2023-10-16 13:45:00,291.72,291.85,291.72,291.85,221.0,282.5415,282.6674,282.5415,282.6674,221.0
2023-10-16 13:50:00,291.61,291.69,291.27,291.27,1720.0,282.4349,282.5124,282.1056,282.1056,1720.0
2023-10-16 13:55:00,291.44,291.48,291.23,291.48,839.0,282.2703,282.309,282.0669,282.309,839.0
2023-10-16 14:00:00,291.34,291.4,290.96,290.96,1968.0,282.1734,282.2315,281.8054,281.8054,1968.0
2023-10-16 14:05:00,291.06,291.16,290.92,291.06,768.0,281.9022,281.9991,281.7666,281.9022,768.0
2023-10-16 14:10:00,291.24,291.27,291.07,291.07,1000.0,282.0766,282.1056,281.9119,281.9119,1000.0
2023-10-16 14:15:00,290.98,291.23,290.97,291.23,800.0,281.8248,282.0669,281.8151,282.0669,800.0
2023-10-16 14:20:00,291.14,291.27,290.71,290.71,1600.0,281.9797,282.1056,281.5633,281.5633,1600.0
2023-10-16 14:25:00,290.98,291.05,290.9,290.94,464.0,281.8248,281.8926,281.7473,281.786,464.0
2023-10-16 14:30:00,290.55,290.82,290.39,290.82,4186.0,281.4083,281.6698,281.2533,281.6698,4186.0
2023-10-16 14:35:00,290.93,291.0,290.54,290.55,1700.0,281.7763,281.8441,281.3986,281.4083,1700.0
2023-10-16 14:40:00,290.6,290.92,290.6,290.81,910.0,281.4567,281.7666,281.4567,281.6601,910.0
2023-10-16 14:45:00,290.81,290.85,290.72,290.73,645.0,281.6601,281.6988,281.5729,281.5826,645.0
2023-10-16 14:50:00,290.68,290.98,290.67,290.98,2004.0,281.5342,281.8248,281.5245,281.8248,2004.0
2023-10-16 14:55:00,290.93,291.16,290.88,291.07,2571.0,281.7763,281.9991,281.7279,281.9119,2571.0
2023-10-16 15:00:00,290.99,291.26,290.94,291.22,2820.0,281.8344,282.0959,281.786,282.0572,2820.0
2023-10-16 15:05:00,291.3,291.58,291.3,291.58,600.0,282.1347,282.4059,282.1347,282.4059,600.0
2023-10-16 15:10:00,291.5,291.77,291.47,291.6,3240.0,282.3284,282.5899,282.2993,282.4253,3240.0
2023-10-16 15:15:00,291.58,292.01,291.57,291.65,2356.0,282.4059,282.8224,282.3962,282.4737,2356.0
2023-10-16 15:20:00,291.98,292.25,291.88,292.25,1300.0,282.7933,283.0548,282.6964,283.0548,1300.0
2023-10-16 15:25:00,292.28,292.44,292.28,292.4,1735.0,283.0839,283.2388,283.0839,283.2001,1735.0
2023-10-16 15:30:00,292.54,292.55,292.04,292.21,2663.0,283.3357,283.3454,282.8514,283.0161,2663.0
2023-10-16 15:35:00,292.12,292.5,292.12,292.22,2804.0,282.9289,283.2969,282.9289,283.0257,2804.0
2023-10-16 15:40:00,292.31,292.41,292.14,292.31,1979.0,283.1129,283.2098,282.9483,283.1129,1979.0
2023-10-16 15:45:00,292.31,292.31,291.82,292.05,3609.0,283.1129,283.1129,282.6383,282.8611,3609.0
2023-10-16 15:50:00,291.95,292.27,291.7,292.27,12462.0,282.7642,283.0742,282.5221,283.0742,12462.0
2023-10-16 15:55:00,292.21,292.37,291.59,291.73,25988.0,283.0161,283.171,282.4156,282.5512,25988.0
2023-10-17 09:30:00,289.76,290.15,288.28,288.51,7072.0,280.6431,281.0209,279.2097,279.4325,7072.0
2023-10-17 09:35:00,288.99,289.83,288.48,289.82,2904.0,279.8974,280.7109,279.4034,280.7013,2904.0
2023-10-17 09:40:00,290.53,290.53,288.47,288.48,11735.0,281.3889,281.3889,279.3937,279.4034,11735.0
2023-10-17 09:45:00,288.86,289.58,288.85,289.57,750.0,279.7715,280.4688,279.7618,280.4591,750.0
2023-10-17 09:50:00,289.36,289.92,288.65,288.84,5508.0,280.2557,280.7981,279.5681,279.7521,5508.0
2023-10-17 09:55:00,289.24,290.34,289.06,289.69,11600.0,280.1395,281.2049,279.9652,280.5753,11600.0
2023-10-17 10:00:00,290.1,290.68,289.68,289.72,1286.0,280.9724,281.5342,280.5657,280.6044,1286.0
2023-10-17 10:05:00,290.22,291.48,289.92,291.44,2660.0,281.0887,282.309,280.7981,282.2703,2660.0
2023-10-17 10:10:00,291.45,292.16,291.45,291.78,1000.0,282.28,282.9676,282.28,282.5996,1000.0
2023-10-17 10:15:00,291.69,292.5,291.49,292.5,2885.0,282.5124,283.2969,282.3187,283.2969,2885.0
2023-10-17 10:20:00,292.56,292.81,292.41,292.59,500.0,283.355,283.5972,283.2098,283.3841,500.0
2023-10-17 10:25:00,292.32,292.43,292.0,292.34,1900.0,283.1226,283.2291,282.8127,283.142,1900.0
2023-10-17 10:30:00,292.05,293.0,292.04,293.0,1804.0,282.8611,283.7812,282.8514,283.7812,1804.0
2023-10-17 10:35:00,293.41,293.86,293.41,293.6,600.0,284.1783,284.6141,284.1783,284.3623,600.0
2023-10-17 10:40:00,293.56,293.6,291.84,293.03,16753.0,284.3236,284.3623,282.6577,283.8103,16753.0
2023-10-17 10:45:00,292.86,292.92,292.38,292.38,1014.0,283.6456,283.7037,283.1807,283.1807,1014.0
2023-10-17 10:50:00,292.78,293.67,292.7,293.67,3032.0,283.5681,284.4301,283.4906,284.4301,3032.0
2023-10-17 10:55:00,293.32,293.87,293.32,293.5,1700.0,284.0911,284.6238,284.0911,284.2655,1700.0
2023-10-17 11:00:00,293.66,293.66,292.93,293.36,2517.0,284.4204,284.4204,283.7134,284.1299,2517.0
2023-10-17 11:05:00,293.41,293.64,292.67,292.71,3633.0,284.1783,284.4011,283.4616,283.5003,3633.0
2023-10-17 11:10:00,292.56,293.02,292.33,292.96,2164.0,283.355,283.8006,283.1323,283.7425,2164.0
2023-10-17 11:15:00,293.12,293.62,293.06,293.61,2388.0,283.8974,284.3817,283.8393,284.372,2388.0
2023-10-17 11:20:00,293.57,293.6,293.29,293.3,816.0,284.3333,284.3623,284.0621,284.0718,816.0
2023-10-17 11:25:00,293.16,293.48,292.88,293.48,1350.0,283.9362,284.2461,283.665,284.2461,1350.0
2023-10-17 11:30:00,293.61,294.09,293.51,294.0,2294.0,284.372,284.8369,284.2752,284.7497,2294.0
2023-10-17 11:35:00,293.97,294.53,293.96,294.48,1400.0,284.7207,285.2631,284.711,285.2146,1400.0
2023-10-17 11:40:00,294.31,294.78,294.31,294.57,1269.0,285.05,285.5052,285.05,285.3018,1269.0
2023-10-17 11:45:00,294.38,294.65,294.25,294.53,1800.0,285.1178,285.3793,284.9919,285.2631,1800.0
2023-10-17 11:50:00,294.68,294.92,294.52,294.52,2700.0,285.4083,285.6408,285.2534,285.2534,2700.0
2023-10-17 11:55:00,294.63,294.76,294.46,294.54,1108.0,285.3599,285.4858,285.1953,285.2727,1108.0
2023-10-17 12:00:00,294.57,294.98,294.46,294.46,3404.0,285.3018,285.6989,285.1953,285.1953,3404.0
2023-10-17 12:05:00,294.45,294.45,294.39,294.44,830.0,285.1856,285.1856,285.1275,285.1759,830.0
2023-10-17 12:10:00,294.38,294.41,294.12,294.24,1184.0,285.1178,285.1468,284.866,284.9822,1184.0
2023-10-17 12:15:00,294.35,294.61,294.25,294.49,1700.0,285.0887,285.3405,284.9919,285.2243,1700.0
2023-10-17 12:20:00,294.51,294.83,294.51,294.75,1828.0,285.2437,285.5536,285.2437,285.4761,1828.0
2023-10-17 12:25:00,294.9,295.36,294.89,295.36,1767.0,285.6214,286.0669,285.6117,286.0669,1767.0
2023-10-17 12:30:00,295.22,295.38,294.91,295.23,4004.0,285.9314,286.0863,285.6311,285.941,4004.0
2023-10-17 12:35:00,295.07,295.2,294.53,294.87,5820.0,285.7861,285.912,285.2631,285.5924,5820.0
2023-10-17 12:40:00,294.53,294.77,294.33,294.38,2547.0,285.2631,285.4955,285.0694,285.1178,2547.0
2023-10-17 12:45:00,294.49,294.49,294.18,294.19,2602.0,285.2243,285.2243,284.9241,284.9338,2602.0
2023-10-17 12:50:00,294.2,294.46,294.2,294.45,593.0,284.9434,285.1953,284.9434,285.1856,593.0
2023-10-17 12:55:00,294.47,294.59,293.98,294.05,4514.0,285.205,285.3212,284.7304,284.7982,4514.0
2023-10-17 13:00:00,294.01,294.02,293.7,293.7,1300.0,284.7594,284.7691,284.4592,284.4592,1300.0
2023-10-17 13:05:00,293.62,293.62,293.28,293.4,4025.0,284.3817,284.3817,284.0524,284.1686,4025.0
2023-10-17 13:10:00,293.4,293.93,293.4,293.8,3400.0,284.1686,284.6819,284.1686,284.556,3400.0
2023-10-17 13:15:00,293.78,294.15,293.78,294.0,1500.0,284.5367,284.895,284.5367,284.7497,1500.0
2023-10-17 13:20:00,294.0,294.0,293.31,293.4,3741.0,284.7497,284.7497,284.0814,284.1686,3741.0
2023-10-17 13:25:00,293.32,293.33,293.32,293.32,300.0,284.0911,284.1008,284.0911,284.0911,300.0
2023-10-17 13:30:00,293.18,293.18,292.32,292.61,3321.0,283.9555,283.9555,283.1226,283.4035,3321.0
2023-10-17 13:35:00,292.61,292.76,292.3,292.4,1801.0,283.4035,283.5488,283.1032,283.2001,1801.0
2023-10-17 13:40:00,292.44,292.64,292.23,292.34,2300.0,283.2388,283.4325,283.0354,283.142,2300.0
2023-10-17 13:45:00,292.34,292.59,292.34,292.57,4253.0,283.142,283.3841,283.142,283.3647,4253.0
2023-10-17 13:50:00,292.64,292.64,291.46,291.66,4696.0,283.4325,283.4325,282.2897,282.4834,4696.0
2023-10-17 13:55:00,291.54,291.54,291.38,291.44,800.0,282.3671,282.3671,282.2122,282.2703,800.0
2023-10-17 14:00:00,291.56,291.59,291.09,291.14,3039.0,282.3865,282.4156,281.9313,281.9797,3039.0
2023-10-17 14:05:00,291.14,291.39,290.94,290.99,3759.0,281.9797,282.2219,281.786,281.8344,3759.0
2023-10-17 14:10:00,290.92,291.32,290.92,290.92,2323.0,281.7666,282.1541,281.7666,281.7666,2323.0
2023-10-17 14:15:00,290.99,291.31,290.45,290.45,1861.0,281.8344,282.1444,281.3114,281.3114,1861.0
2023-10-17 14:20:00,290.57,290.67,290.17,290.51,6544.0,281.4277,281.5245,281.0402,281.3695,6544.0
2023-10-17 14:25:00,290.57,290.81,290.47,290.6,3700.0,281.4277,281.6601,281.3308,281.4567,3700.0
2023-10-17 14:30:00,290.65,290.93,290.39,290.93,5732.0,281.5051,281.7763,281.2533,281.7763,5732.0
2023-10-17 14:35:00,290.82,291.15,290.75,291.14,4875.0,281.6698,281.9894,281.602,281.9797,4875.0
2023-10-17 14:40:00,291.03,291.18,290.98,291.0,1606.0,281.8732,282.0185,281.8248,281.8441,1606.0
2023-10-17 14:45:00,291.0,291.76,290.88,291.76,5355.0,281.8441,282.5802,281.7279,282.5802,5355.0
2023-10-17 14:50:00,291.8,291.89,291.17,291.26,4327.0,282.619,282.7061,282.0088,282.0959,4327.0
2023-10-17 14:55:00,291.13,291.55,291.13,291.42,2517.0,281.97,282.3768,281.97,282.2509,2517.0
2023-10-17 15:00:00,291.36,291.51,291.26,291.46,1305.0,282.1928,282.3381,282.0959,282.2897,1305.0
2023-10-17 15:05:00,291.49,291.75,291.17,291.75,3831.0,282.3187,282.5705,282.0088,282.5705,3831.0
2023-10-17 15:10:00,291.73,291.94,291.73,291.86,2922.0,282.5512,282.7546,282.5512,282.6771,2922.0
2023-10-17 15:15:00,291.86,291.99,291.81,291.85,2957.0,282.6771,282.803,282.6286,282.6674,2957.0
2023-10-17 15:20:00,292.07,292.15,291.83,291.84,3100.0,282.8805,282.9579,282.648,282.6577,3100.0
2023-10-17 15:25:00,291.83,291.92,291.56,291.69,10275.0,282.648,282.7352,282.3865,282.5124,10275.0
2023-10-17 15:30:00,291.84,291.84,291.02,291.11,3134.0,282.6577,282.6577,281.8635,281.9507,3134.0
2023-10-17 15:35:00,291.01,291.3,291.0,291.24,3823.0,281.8538,282.1347,281.8441,282.0766,3823.0
2023-10-17 15:40:00,291.12,291.2,290.81,290.98,4100.0,281.9604,282.0378,281.6601,281.8248,4100.0
2023-10-17 15:45:00,290.76,291.16,290.74,291.0,8613.0,281.6117,281.9991,281.5923,281.8441,8613.0
2023-10-17 15:50:00,290.93,291.09,290.36,290.93,15260.0,281.7763,281.9313,281.2243,281.7763,15260.0
2023-10-17 15:55:00,290.9,290.92,290.45,290.51,47406.0,281.7473,281.7666,281.3114,281.3695,47406.0
2023-10-18 09:30:00,284.0,285.3,276.05,279.95,64541.0,275.0644,276.3235,267.3645,271.1418,64541.0
2023-10-18 09:35:00,279.81,280.56,278.64,279.32,26221.0,271.0062,271.7326,269.873,270.5316,26221.0
2023-10-18 09:40:00,279.31,279.82,276.7,277.38,29895.0,270.5219,271.0159,267.9941,268.6527,29895.0
2023-10-18 09:45:00,279.01,279.73,277.95,278.96,25958.0,270.2314,270.9287,269.2047,270.1829,25958.0
2023-10-18 09:50:00,278.97,280.33,278.71,279.84,34860.0,270.1926,271.5098,269.9408,271.0353,34860.0
2023-10-18 09:55:00,280.04,280.93,279.63,279.77,16497.0,271.229,272.091,270.8319,270.9675,16497.0
2023-10-18 10:00:00,279.52,279.63,278.2,278.67,6838.0,270.7253,270.8319,269.4469,269.9021,6838.0
2023-10-18 10:05:00,278.66,279.57,278.62,278.75,20393.0,269.8924,270.7738,269.8536,269.9796,20393.0
2023-10-18 10:10:00,278.83,279.38,278.29,278.65,14062.0,270.057,270.5897,269.534,269.8827,14062.0
2023-10-18 10:15:00,278.67,279.47,278.34,279.45,29386.0,269.9021,270.6769,269.5825,270.6575,29386.0
2023-10-18 10:20:00,279.53,280.19,279.46,280.03,11788.0,270.735,271.3742,270.6672,271.2193,11788.0
2023-10-18 10:25:00,279.91,280.17,277.83,277.83,8188.0,271.1031,271.3549,269.0885,269.0885,8188.0
2023-10-18 10:30:00,278.0,278.0,277.05,277.39,11694.0,269.2532,269.2532,268.333,268.6623,11694.0
2023-10-18 10:35:00,277.3,277.4,275.8,275.8,15819.0,268.5752,268.672,267.1224,267.1224,15819.0
2023-10-18 10:40:00,275.79,276.53,275.54,276.36,32626.0,267.1127,267.8294,266.8706,267.6648,32626.0
2023-10-18 10:45:00,276.37,277.52,276.36,277.49,21513.0,267.6744,268.7883,267.6648,268.7592,21513.0
2023-10-18 10:50:00,277.33,278.08,277.03,278.07,10036.0,268.6042,269.3306,268.3137,269.321,10036.0
2023-10-18 10:55:00,278.19,278.29,277.8,278.17,17148.0,269.4372,269.534,269.0594,269.4178,17148.0
2023-10-18 11:00:00,278.17,279.05,278.16,278.57,6916.0,269.4178,270.2701,269.4081,269.8052,6916.0
2023-10-18 11:05:00,278.57,278.78,277.62,278.15,13102.0,269.8052,270.0086,268.8851,269.3984,13102.0
2023-10-18 11:10:00,278.15,279.19,277.88,279.1,22906.0,269.3984,270.4057,269.1369,270.3185,22906.0
2023-10-18 11:15:00,279.11,280.0,279.1,279.73,2470.0,270.3282,271.1902,270.3185,270.9287,2470.0
2023-10-18 11:20:00,279.82,280.3,279.69,280.16,3152.0,271.0159,271.4808,270.89,271.3452,3152.0
2023-10-18 11:25:00,280.13,280.47,279.99,280.1,2500.0,271.3161,271.6454,271.1805,271.2871,2500.0
2023-10-18 11:30:00,280.03,281.41,279.9,281.18,6971.0,271.2193,272.5559,271.0934,272.3331,6971.0
2023-10-18 11:35:00,281.22,281.89,281.04,281.47,4623.0,272.3718,273.0208,272.1975,272.614,4623.0
2023-10-18 11:40:00,281.58,282.7,281.45,282.69,7414.0,272.7205,273.8053,272.5946,273.7956,7414.0
2023-10-18 11:45:00,282.64,282.98,281.69,282.28,20698.0,273.7472,274.0765,272.8271,273.3985,20698.0
2023-10-18 11:50:00,282.21,282.58,281.77,281.81,4653.0,273.3307,273.6891,272.9045,272.9433,4653.0
2023-10-18 11:55:00,281.82,282.27,281.61,281.73,4184.0,272.953,273.3888,272.7496,272.8658,4184.0
2023-10-18 12:00:00,281.43,282.15,281.24,282.15,2623.0,272.5752,273.2726,272.3912,273.2726,2623.0
2023-10-18 12:05:00,282.12,282.17,281.73,282.06,3358.0,273.2435,273.292,272.8658,273.1854,3358.0
2023-10-18 12:10:00,282.09,282.29,281.19,281.34,4024.0,273.2145,273.4082,272.3428,272.4881,4024.0
2023-10-18 12:15:00,281.68,281.68,280.89,280.9,1400.0,272.8174,272.8174,272.0522,272.0619,1400.0
2023-10-18 12:20:00,280.55,281.12,280.53,280.65,16443.0,271.7229,272.275,271.7036,271.8198,16443.0
2023-10-18 12:25:00,280.65,280.73,279.87,279.87,4085.0,271.8198,271.8973,271.0643,271.0643,4085.0
2023-10-18 12:30:00,279.77,279.93,279.47,279.49,6214.0,270.9675,271.1224,270.6769,270.6963,6214.0
2023-10-18 12:35:00,279.46,279.54,279.11,279.32,5834.0,270.6672,270.7447,270.3282,270.5316,5834.0
2023-10-18 12:40:00,279.34,280.19,279.24,279.82,21452.0,270.551,271.3742,270.4541,271.0159,21452.0
2023-10-18 12:45:00,279.84,280.04,279.52,279.94,3507.0,271.0353,271.229,270.7253,271.1321,3507.0
2023-10-18 12:50:00,280.07,280.26,280.04,280.25,1962.0,271.258,271.442,271.229,271.4324,1962.0
2023-10-18 12:55:00,280.24,280.26,279.83,279.83,1577.0,271.4227,271.442,271.0256,271.0256,1577.0
2023-10-18 13:00:00,279.67,280.81,279.65,280.69,9031.0,270.8706,271.9747,270.8512,271.8585,9031.0
2023-10-18 13:05:00,280.88,281.24,280.57,281.23,3006.0,272.0425,272.3912,271.7423,272.3815,3006.0
2023-10-18 13:10:00,280.98,281.84,280.89,281.58,2292.0,272.1394,272.9723,272.0522,272.7205,2292.0
2023-10-18 13:15:00,281.72,282.04,281.25,281.25,4538.0,272.8561,273.166,272.4009,272.4009,4538.0
2023-10-18 13:20:00,281.26,281.39,280.85,281.04,4308.0,272.4106,272.5365,272.0135,272.1975,4308.0
2023-10-18 13:25:00,281.14,281.34,280.99,281.34,2626.0,272.2944,272.4881,272.1491,272.4881,2626.0
2023-10-18 13:30:00,281.19,281.31,280.58,280.62,5272.0,272.3428,272.459,271.752,271.7907,5272.0
2023-10-18 13:35:00,280.26,280.26,279.65,279.65,2235.0,271.442,271.442,270.8512,270.8512,2235.0
2023-10-18 13:40:00,279.65,279.84,279.41,279.78,9178.0,270.8512,271.0353,270.6188,270.9771,9178.0
2023-10-18 13:45:00,279.64,279.77,279.43,279.76,1900.0,270.8416,270.9675,270.6382,270.9578,1900.0
2023-10-18 13:50:00,279.63,280.16,279.09,279.67,7763.0,270.8319,271.3452,270.3089,270.8706,7763.0
2023-10-18 13:55:00,279.31,279.31,278.94,279.09,9639.0,270.5219,270.5219,270.1636,270.3089,9639.0
2023-10-18 14:00:00,279.13,279.44,279.03,279.31,7552.0,270.3476,270.6478,270.2507,270.5219,7552.0
2023-10-18 14:05:00,279.31,279.65,279.0,279.59,15266.0,270.5219,270.8512,270.2217,270.7931,15266.0
2023-10-18 14:10:00,279.44,279.44,279.24,279.34,3978.0,270.6478,270.6478,270.4541,270.551,3978.0
2023-10-18 14:15:00,279.24,279.24,278.34,278.5,3300.0,270.4541,270.4541,269.5825,269.7374,3300.0
2023-10-18 14:20:00,278.44,278.81,278.29,278.8,6339.0,269.6793,270.0377,269.534,270.028,6339.0
2023-10-18 14:25:00,278.81,278.9,278.25,278.27,5972.0,270.0377,270.1248,269.4953,269.5147,5972.0
2023-10-18 14:30:00,278.27,278.97,278.19,278.6,8328.0,269.5147,270.1926,269.4372,269.8343,8328.0
2023-10-18 14:35:00,278.38,278.38,277.78,278.33,2490.0,269.6212,269.6212,269.0401,269.5728,2490.0
2023-10-18 14:40:00,278.06,278.18,277.71,277.79,4075.0,269.3113,269.4275,268.9723,269.0498,4075.0
2023-10-18 14:45:00,277.71,278.49,277.71,278.32,7312.0,268.9723,269.7277,268.9723,269.5631,7312.0
2023-10-18 14:50:00,278.23,278.39,278.18,278.38,4865.0,269.4759,269.6309,269.4275,269.6212,4865.0
2023-10-18 14:55:00,278.24,278.68,278.1,278.24,6794.0,269.4856,269.9118,269.35,269.4856,6794.0
2023-10-18 15:00:00,278.14,278.17,277.47,277.82,20730.0,269.3887,269.4178,268.7398,269.0788,20730.0
2023-10-18 15:05:00,277.68,277.71,277.0,277.0,3852.0,268.9432,268.9723,268.2846,268.2846,3852.0
2023-10-18 15:10:00,277.12,277.2,276.86,276.98,11140.0,268.4008,268.4783,268.149,268.2652,11140.0
2023-10-18 15:15:00,276.87,277.18,276.85,276.94,9671.0,268.1587,268.459,268.1393,268.2265,9671.0
2023-10-18 15:20:00,276.98,277.26,276.9,277.24,7100.0,268.2652,268.5364,268.1878,268.5171,7100.0
2023-10-18 15:25:00,277.24,277.24,276.61,276.94,7325.0,268.5171,268.5171,267.9069,268.2265,7325.0
2023-10-18 15:30:00,276.95,277.29,276.86,276.89,10151.0,268.2362,268.5655,268.149,268.1781,10151.0
2023-10-18 15:35:00,276.84,277.16,276.73,277.1,13344.0,268.1297,268.4396,268.0231,268.3815,13344.0
2023-10-18 15:40:00,277.01,277.02,276.34,276.34,10049.0,268.2943,268.304,267.6454,267.6454,10049.0
2023-10-18 15:45:00,276.33,276.33,275.58,276.03,22823.0,267.6357,267.6357,266.9093,267.3451,22823.0
2023-10-18 15:50:00,276.13,276.43,275.88,276.22,33961.0,267.442,267.7326,267.1999,267.5292,33961.0
2023-10-18 15:55:00,276.22,276.48,275.55,275.57,75975.0,267.5292,267.781,266.8802,266.8996,75975.0
2023-10-19 09:30:00,276.67,277.24,274.12,274.54,16560.0,267.965,268.5171,265.4952,265.902,16560.0
2023-10-19 09:35:00,275.46,275.98,274.6,275.41,1166.0,266.7931,267.2967,265.9601,266.7446,1166.0
2023-10-19 09:40:00,275.8,275.84,275.02,275.84,2600.0,267.1224,267.1611,266.3669,267.1611,2600.0
2023-10-19 09:45:00,275.95,275.95,274.93,275.49,922.0,267.2677,267.2677,266.2797,266.8221,922.0
2023-10-19 09:50:00,275.92,276.61,274.74,276.46,5553.0,267.2386,267.9069,266.0957,267.7616,5553.0
2023-10-19 09:55:00,276.7,277.27,275.97,276.23,4350.0,267.9941,268.5461,267.287,267.5388,4350.0
2023-10-19 10:00:00,276.23,276.27,275.59,275.87,15589.0,267.5388,267.5776,266.919,267.1902,15589.0
2023-10-19 10:05:00,275.72,276.08,275.6,275.68,4092.0,267.0449,267.3936,266.9287,267.0061,4092.0
2023-10-19 10:10:00,275.68,277.92,275.68,277.84,13286.0,267.0061,269.1757,267.0061,269.0982,13286.0
2023-10-19 10:15:00,277.85,277.85,276.44,276.97,4531.0,269.1079,269.1079,267.7422,268.2556,4531.0
2023-10-19 10:20:00,276.91,277.33,276.91,277.32,1900.0,268.1974,268.6042,268.1974,268.5945,1900.0
2023-10-19 10:25:00,277.05,277.05,275.75,275.75,1400.0,268.333,268.333,267.0739,267.0739,1400.0
2023-10-19 10:30:00,275.7,275.9,275.41,275.72,2129.0,267.0255,267.2192,266.7446,267.0449,2129.0
2023-10-19 10:35:00,275.63,275.87,275.24,275.42,5332.0,266.9577,267.1902,266.58,266.7543,5332.0
2023-10-19 10:40:00,275.45,275.48,274.95,274.95,4182.0,266.7834,266.8124,266.2991,266.2991,4182.0
2023-10-19 10:45:00,274.95,275.0,274.47,274.57,2100.0,266.2991,266.3475,265.8342,265.9311,2100.0
2023-10-19 10:50:00,274.4,274.58,273.62,273.63,3902.0,265.7664,265.9408,265.011,265.0207,3902.0
2023-10-19 10:55:00,273.71,273.81,273.4,273.56,6305.0,265.0981,265.195,264.7979,264.9529,6305.0
2023-10-19 11:00:00,273.68,274.34,273.52,274.02,17627.0,265.0691,265.7083,264.9141,265.3984,17627.0
2023-10-19 11:05:00,274.24,274.72,274.13,274.52,11700.0,265.6115,266.0764,265.5049,265.8826,11700.0
2023-10-19 11:10:00,274.32,274.67,274.22,274.34,5960.0,265.6889,266.0279,265.5921,265.7083,5960.0
2023-10-19 11:15:00,274.37,274.72,274.08,274.44,5350.0,265.7374,266.0764,265.4565,265.8052,5350.0
2023-10-19 11:20:00,274.55,274.55,274.29,274.5,5242.0,265.9117,265.9117,265.6599,265.8633,5242.0
2023-10-19 11:25:00,274.68,274.96,274.49,274.96,6901.0,266.0376,266.3088,265.8536,266.3088,6901.0
2023-10-19 11:30:00,274.71,274.85,274.64,274.82,4042.0,266.0667,266.2023,265.9989,266.1732,4042.0
2023-10-19 11:35:00,274.92,275.28,274.87,275.2,4107.0,266.2701,266.6187,266.2216,266.5413,4107.0
2023-10-19 11:40:00,275.21,275.68,274.99,275.36,6887.0,266.5509,267.0061,266.3379,266.6962,6887.0
2023-10-19 11:45:00,275.57,275.77,275.08,275.08,2600.0,266.8996,267.0933,266.425,266.425,2600.0
2023-10-19 11:50:00,275.03,275.03,274.7,274.76,3897.0,266.3766,266.3766,266.057,266.1151,3897.0
2023-10-19 11:55:00,274.87,274.87,274.61,274.65,1400.0,266.2216,266.2216,265.9698,266.0086,1400.0
2023-10-19 12:00:00,274.56,276.2,274.12,275.73,11920.0,265.9214,267.5098,265.4952,267.0546,11920.0
2023-10-19 12:05:00,275.69,275.87,275.12,275.34,8111.0,267.0158,267.1902,266.4638,266.6768,8111.0
2023-10-19 12:10:00,275.11,275.37,274.87,274.87,4694.0,266.4541,266.7059,266.2216,266.2216,4694.0
2023-10-19 12:15:00,274.61,275.1,274.5,274.97,16767.0,265.9698,266.4444,265.8633,266.3185,16767.0
2023-10-19 12:20:00,274.97,276.17,274.97,275.89,6735.0,266.3185,267.4807,266.3185,267.2095,6735.0
2023-10-19 12:25:00,275.88,275.94,274.28,274.31,6000.0,267.1999,267.258,265.6502,265.6793,6000.0
2023-10-19 12:30:00,274.41,274.58,272.67,272.68,6401.0,265.7761,265.9408,264.0909,264.1005,6401.0
2023-10-19 12:35:00,272.65,272.94,272.53,272.86,3110.0,264.0715,264.3524,263.9553,264.2749,3110.0
2023-10-19 12:40:00,273.05,273.7,272.88,273.42,6237.0,264.4589,265.0884,264.2942,264.8173,6237.0
2023-10-19 12:45:00,273.18,274.71,273.18,274.71,5787.0,264.5848,266.0667,264.5848,266.0667,5787.0
2023-10-19 12:50:00,274.37,275.01,274.21,274.94,7820.0,265.7374,266.3572,265.5824,266.2894,7820.0
2023-10-19 12:55:00,275.01,275.32,274.81,274.97,4148.0,266.3572,266.6575,266.1635,266.3185,4148.0
2023-10-19 13:00:00,274.98,275.45,274.8,275.19,8574.0,266.3282,266.7834,266.1538,266.5316,8574.0
2023-10-19 13:05:00,275.2,275.88,274.99,275.56,4958.0,266.5413,267.1999,266.3379,266.8899,4958.0
2023-10-19 13:10:00,275.63,275.64,274.91,275.12,3195.0,266.9577,266.9674,266.2604,266.4638,3195.0
2023-10-19 13:15:00,274.96,275.22,274.47,274.56,8111.0,266.3088,266.5606,265.8342,265.9214,8111.0
2023-10-19 13:20:00,274.48,274.67,274.26,274.31,2207.0,265.8439,266.0279,265.6308,265.6793,2207.0
2023-10-19 13:25:00,274.07,274.34,273.84,274.25,27914.0,265.4468,265.7083,265.224,265.6211,27914.0
2023-10-19 13:30:00,274.19,274.37,273.5,273.73,3012.0,265.563,265.7374,264.8947,265.1175,3012.0
2023-10-19 13:35:00,273.56,273.56,272.48,272.5,6054.0,264.9529,264.9529,263.9068,263.9262,6054.0
2023-10-19 13:40:00,272.68,272.72,272.42,272.42,3650.0,264.1005,264.1393,263.8487,263.8487,3650.0
2023-10-19 13:45:00,272.66,272.78,272.57,272.78,2610.0,264.0812,264.1974,263.994,264.1974,2610.0
2023-10-19 13:50:00,272.82,272.93,272.55,272.91,3621.0,264.2361,264.3427,263.9746,264.3233,3621.0
2023-10-19 13:55:00,272.9,273.1,272.56,272.9,4401.0,264.3136,264.5073,263.9843,264.3136,4401.0
2023-10-19 14:00:00,273.14,273.27,272.71,272.87,6625.0,264.5461,264.672,264.1296,264.2846,6625.0
2023-10-19 14:05:00,272.78,272.93,272.46,272.46,3300.0,264.1974,264.3427,263.8875,263.8875,3300.0
2023-10-19 14:10:00,272.53,272.76,272.33,272.44,6302.0,263.9553,264.178,263.7616,263.8681,6302.0
2023-10-19 14:15:00,272.43,272.84,272.33,272.6,4150.0,263.8584,264.2555,263.7616,264.0231,4150.0
2023-10-19 14:20:00,272.68,273.08,272.49,272.65,3338.0,264.1005,264.488,263.9165,264.0715,3338.0
2023-10-19 14:25:00,272.62,272.76,272.38,272.47,8012.0,264.0424,264.178,263.81,263.8971,8012.0
2023-10-19 14:30:00,272.44,272.44,271.23,271.57,14700.0,263.8681,263.8681,262.6962,263.0255,14700.0
2023-10-19 14:35:00,271.45,271.54,271.12,271.31,4539.0,262.9092,262.9964,262.5896,262.7736,4539.0
2023-10-19 14:40:00,271.2,271.32,270.87,271.21,3417.0,262.6671,262.7833,262.3475,262.6768,3417.0
2023-10-19 14:45:00,271.16,271.48,271.14,271.32,3379.0,262.6284,262.9383,262.609,262.7833,3379.0
2023-10-19 14:50:00,271.36,271.53,271.22,271.22,4367.0,262.8221,262.9867,262.6865,262.6865,4367.0
2023-10-19 14:55:00,271.17,271.81,271.15,271.36,5251.0,262.6381,263.2579,262.6187,262.8221,5251.0
2023-10-19 15:00:00,271.3,272.3,271.3,272.21,11043.0,262.764,263.7325,262.764,263.6453,11043.0
2023-10-19 15:05:00,272.17,272.32,271.74,271.84,8508.0,263.6066,263.7519,263.1901,263.287,8508.0
2023-10-19 15:10:00,271.86,271.86,271.46,271.49,3859.0,263.3063,263.3063,262.9189,262.948,3859.0
2023-10-19 15:15:00,271.48,271.55,270.7,270.75,16586.0,262.9383,263.0061,262.1828,262.2313,16586.0
2023-10-19 15:20:00,270.98,270.98,270.33,270.54,3432.0,262.454,262.454,261.8245,262.0279,3432.0
2023-10-19 15:25:00,270.65,270.73,270.28,270.72,9837.0,262.1344,262.2119,261.7761,262.2022,9837.0
2023-10-19 15:30:00,270.63,271.31,270.63,271.28,13796.0,262.115,262.7736,262.115,262.7446,13796.0
2023-10-19 15:35:00,271.28,271.49,270.94,270.94,6514.0,262.7446,262.948,262.4153,262.4153,6514.0
2023-10-19 15:40:00,270.98,271.01,270.04,270.1,9989.0,262.454,262.4831,261.5436,261.6017,9989.0
2023-10-19 15:45:00,270.07,271.21,270.07,271.2,14517.0,261.5727,262.6768,261.5727,262.6671,14517.0
2023-10-19 15:50:00,271.2,271.58,271.15,271.55,23664.0,262.6671,263.0352,262.6187,263.0061,23664.0
2023-10-19 15:55:00,271.46,271.78,271.24,271.52,56180.0,262.9189,263.2289,262.7058,262.977,56180.0
2023-10-20 09:30:00,271.33,271.87,270.78,271.47,37004.0,262.793,263.316,262.2603,262.9286,37004.0
2023-10-20 09:35:00,271.5,271.98,271.5,271.82,800.0,262.9577,263.4226,262.9577,263.2676,800.0
2023-10-20 09:40:00,271.5,271.96,270.99,271.56,6214.0,262.9577,263.4032,262.4637,263.0158,6214.0
2023-10-20 09:45:00,271.84,272.07,271.0,271.94,7351.0,263.287,263.5097,262.4734,263.3838,7351.0
2023-10-20 09:50:00,272.11,272.11,270.25,270.73,4679.0,263.5485,263.5485,261.747,262.2119,4679.0
2023-10-20 09:55:00,270.8,270.8,270.09,270.32,1881.0,262.2797,262.2797,261.592,261.8148,1881.0
2023-10-20 10:00:00,270.06,270.72,269.51,270.56,3636.0,261.563,262.2022,261.0303,262.0472,3636.0
2023-10-20 10:05:00,270.57,270.57,269.2,269.67,4847.0,262.0569,262.0569,260.73,261.1852,4847.0
2023-10-20 10:10:00,269.6,269.79,268.59,268.59,5352.0,261.1174,261.3015,260.1392,260.1392,5352.0
2023-10-20 10:15:00,268.51,268.98,268.14,268.19,9459.0,260.0617,260.517,259.7034,259.7518,9459.0
2023-10-20 10:20:00,268.21,268.29,267.82,267.82,3732.0,259.7712,259.8487,259.3935,259.3935,3732.0
2023-10-20 10:25:00,267.84,268.05,266.84,267.04,3177.0,259.4128,259.6162,258.4443,258.638,3177.0
2023-10-20 10:30:00,266.94,267.9,266.78,267.9,6413.0,258.5411,259.4709,258.3862,259.4709,6413.0
2023-10-20 10:35:00,268.0,268.07,267.64,267.64,5052.0,259.5678,259.6356,259.2191,259.2191,5052.0
2023-10-20 10:40:00,267.49,267.49,267.11,267.27,2708.0,259.0738,259.0738,258.7058,258.8608,2708.0
2023-10-20 10:45:00,267.3,267.69,267.3,267.43,3974.0,258.8898,259.2675,258.8898,259.0157,3974.0
2023-10-20 10:50:00,267.51,267.8,266.92,267.0,8586.0,259.0932,259.3741,258.5218,258.5993,8586.0
2023-10-20 10:55:00,267.02,267.02,266.62,266.64,2400.0,258.6186,258.6186,258.2312,258.2506,2400.0
2023-10-20 11:00:00,266.62,266.92,266.47,266.81,10155.0,258.2312,258.5218,258.0859,258.4152,10155.0
2023-10-20 11:05:00,266.8,267.01,266.66,266.71,6223.0,258.4055,258.6089,258.27,258.3184,6223.0
2023-10-20 11:10:00,266.72,266.72,265.99,266.11,4535.0,258.3281,258.3281,257.621,257.7373,4535.0
2023-10-20 11:15:00,265.84,265.91,265.21,265.56,5987.0,257.4758,257.5435,256.8656,257.2046,5987.0
2023-10-20 11:20:00,265.6,266.08,265.58,265.68,5717.0,257.2433,257.7082,257.2239,257.3208,5717.0
2023-10-20 11:25:00,265.65,266.08,265.65,265.85,13263.0,257.2917,257.7082,257.2917,257.4854,13263.0
2023-10-20 11:30:00,265.78,265.92,265.38,265.64,3541.0,257.4176,257.5532,257.0302,257.282,3541.0
2023-10-20 11:35:00,265.5,266.05,265.33,266.05,4850.0,257.1464,257.6791,256.9818,257.6791,4850.0
2023-10-20 11:40:00,265.89,266.25,265.88,266.22,3546.0,257.5242,257.8729,257.5145,257.8438,3546.0
2023-10-20 11:45:00,266.37,266.79,266.26,266.56,2935.0,257.9891,258.3959,257.8825,258.1731,2935.0
2023-10-20 11:50:00,266.58,266.83,266.49,266.67,1902.0,258.1925,258.4346,258.1053,258.2796,1902.0
2023-10-20 11:55:00,266.84,267.2,266.76,267.19,1885.0,258.4443,258.793,258.3668,258.7833,1885.0
2023-10-20 12:00:00,266.88,267.05,266.38,266.57,1400.0,258.483,258.6477,257.9988,258.1828,1400.0
2023-10-20 12:05:00,266.4,266.53,266.03,266.11,5659.0,258.0181,258.144,257.6598,257.7373,5659.0
2023-10-20 12:10:00,266.03,266.25,266.01,266.11,8167.0,257.6598,257.8729,257.6404,257.7373,8167.0
2023-10-20 12:15:00,266.06,266.86,265.96,266.85,4436.0,257.6888,258.4637,257.592,258.454,4436.0
2023-10-20 12:20:00,266.86,267.39,266.54,267.25,3537.0,258.4637,258.977,258.1537,258.8414,3537.0
2023-10-20 12:25:00,267.32,267.33,266.77,266.77,3300.0,258.9092,258.9189,258.3765,258.3765,3300.0
2023-10-20 12:30:00,266.79,267.15,266.76,267.15,10073.0,258.3959,258.7445,258.3668,258.7445,10073.0
2023-10-20 12:35:00,267.22,267.61,267.2,267.61,2106.0,258.8123,259.1901,258.793,259.1901,2106.0
2023-10-20 12:40:00,267.36,267.82,267.36,267.82,1825.0,258.9479,259.3935,258.9479,259.3935,1825.0
2023-10-20 12:45:00,267.88,268.32,267.88,268.28,3539.0,259.4516,259.8777,259.4516,259.839,3539.0
2023-10-20 12:50:00,268.28,268.28,267.68,267.94,2323.0,259.839,259.839,259.2579,259.5097,2323.0
2023-10-20 12:55:00,267.72,268.72,267.72,268.63,3677.0,259.2966,260.2651,259.2966,260.178,3677.0
2023-10-20 13:00:00,268.53,268.57,267.51,267.56,9825.0,260.0811,260.1199,259.0932,259.1416,9825.0
2023-10-20 13:05:00,267.43,267.44,266.98,267.22,8000.0,259.0157,259.0254,258.5799,258.8123,8000.0
2023-10-20 13:10:00,267.14,267.3,266.84,266.92,8593.0,258.7348,258.8898,258.4443,258.5218,8593.0
2023-10-20 13:15:00,266.93,268.28,266.81,268.28,15326.0,258.5315,259.839,258.4152,259.839,15326.0
2023-10-20 13:20:00,268.29,268.39,267.87,268.19,7313.0,259.8487,259.9455,259.4419,259.7518,7313.0
2023-10-20 13:25:00,268.18,268.18,267.84,267.96,2408.0,259.7421,259.7421,259.4128,259.529,2408.0
2023-10-20 13:30:00,267.94,267.95,267.39,267.63,5800.0,259.5097,259.5194,258.977,259.2094,5800.0
2023-10-20 13:35:00,267.74,268.31,267.74,268.06,8857.0,259.316,259.868,259.316,259.6259,8857.0
2023-10-20 13:40:00,268.12,268.73,268.12,268.35,5209.0,259.684,260.2748,259.684,259.9068,5209.0
2023-10-20 13:45:00,268.32,268.41,267.92,267.93,1585.0,259.8777,259.9649,259.4903,259.5,1585.0
2023-10-20 13:50:00,267.92,268.04,267.45,267.47,4620.0,259.4903,259.6065,259.0351,259.0545,4620.0
2023-10-20 13:55:00,267.68,267.96,267.62,267.96,2900.0,259.2579,259.529,259.1997,259.529,2900.0
2023-10-20 14:00:00,267.96,268.0,267.79,267.88,1328.0,259.529,259.5678,259.3644,259.4516,1328.0
2023-10-20 14:05:00,267.72,267.81,267.44,267.75,4915.0,259.2966,259.3838,259.0254,259.3257,4915.0
2023-10-20 14:10:00,267.65,267.65,267.07,267.24,2509.0,259.2288,259.2288,258.6671,258.8317,2509.0
2023-10-20 14:15:00,267.04,267.04,266.57,266.82,5750.0,258.638,258.638,258.1828,258.4249,5750.0
2023-10-20 14:20:00,266.9,267.02,266.73,266.81,2833.0,258.5024,258.6186,258.3377,258.4152,2833.0
2023-10-20 14:25:00,266.82,266.83,266.4,266.41,5100.0,258.4249,258.4346,258.0181,258.0278,5100.0
2023-10-20 14:30:00,266.43,266.76,266.26,266.71,7854.0,258.0472,258.3668,257.8825,258.3184,7854.0
2023-10-20 14:35:00,266.72,267.38,266.71,267.38,5714.0,258.3281,258.9673,258.3184,258.9673,5714.0
2023-10-20 14:40:00,267.46,267.46,267.24,267.37,1500.0,259.0448,259.0448,258.8317,258.9576,1500.0
2023-10-20 14:45:00,267.44,267.44,267.07,267.23,1100.0,259.0254,259.0254,258.6671,258.822,1100.0
2023-10-20 14:50:00,267.21,267.61,267.12,267.54,4607.0,258.8026,259.1901,258.7155,259.1223,4607.0
2023-10-20 14:55:00,267.54,267.58,267.08,267.18,6433.0,259.1223,259.161,258.6767,258.7736,6433.0
2023-10-20 15:00:00,267.26,267.32,266.8,266.8,9439.0,258.8511,258.9092,258.4055,258.4055,9439.0
2023-10-20 15:05:00,266.81,267.27,266.7,266.99,6339.0,258.4152,258.8608,258.3087,258.5896,6339.0
2023-10-20 15:10:00,266.88,266.89,266.5,266.75,4950.0,258.483,258.4927,258.115,258.3571,4950.0
2023-10-20 15:15:00,266.63,267.11,266.63,267.11,3277.0,258.2409,258.7058,258.2409,258.7058,3277.0
2023-10-20 15:20:00,267.02,267.02,266.62,266.62,3111.0,258.6186,258.6186,258.2312,258.2312,3111.0
2023-10-20 15:25:00,266.6,267.0,266.42,266.93,5719.0,258.2118,258.5993,258.0375,258.5315,5719.0
2023-10-20 15:30:00,266.94,267.01,266.73,266.74,6427.0,258.5411,258.6089,258.3377,258.3474,6427.0
2023-10-20 15:35:00,266.74,266.98,266.58,266.89,7886.0,258.3474,258.5799,258.1925,258.4927,7886.0
2023-10-20 15:40:00,266.88,266.88,266.27,266.32,5069.0,258.483,258.483,257.8922,257.9406,5069.0
2023-10-20 15:45:00,266.26,266.65,266.18,266.52,9502.0,257.8825,258.2603,257.8051,258.1344,9502.0
2023-10-20 15:50:00,266.47,266.49,265.84,265.84,48552.0,258.0859,258.1053,257.4758,257.4758,48552.0
2023-10-20 15:55:00,265.86,266.46,265.86,266.07,125854.0,257.4951,258.0762,257.4951,257.6985,125854.0
2023-10-23 09:30:00,266.82,267.51,266.15,266.43,7947.0,258.4249,259.0932,257.776,258.0472,7947.0
2023-10-23 09:35:00,266.39,266.77,265.31,265.76,11204.0,258.0084,258.3765,256.9624,257.3983,11204.0
2023-10-23 09:40:00,265.74,267.04,265.35,266.74,33395.0,257.3789,258.638,257.0012,258.3474,33395.0
2023-10-23 09:45:00,266.61,267.57,266.29,267.26,2969.0,258.2215,259.1513,257.9116,258.8511,2969.0
2023-10-23 09:50:00,267.54,267.54,266.31,266.8,3071.0,259.1223,259.1223,257.931,258.4055,3071.0
2023-10-23 09:55:00,267.0,267.32,266.67,266.81,4523.0,258.5993,258.9092,258.2796,258.4152,4523.0
2023-10-23 10:00:00,266.72,267.5,266.68,267.12,7411.0,258.3281,259.0835,258.2893,258.7155,7411.0
2023-10-23 10:05:00,266.96,266.96,266.35,266.49,3672.0,258.5605,258.5605,257.9697,258.1053,3672.0
2023-10-23 10:10:00,266.51,266.68,266.11,266.62,3039.0,258.1247,258.2893,257.7373,258.2312,3039.0
2023-10-23 10:15:00,266.44,267.3,266.19,267.3,1700.0,258.0569,258.8898,257.8147,258.8898,1700.0
2023-10-23 10:20:00,267.3,267.43,266.88,267.08,4929.0,258.8898,259.0157,258.483,258.6767,4929.0
2023-10-23 10:25:00,267.3,267.38,266.78,267.07,4042.0,258.8898,258.9673,258.3862,258.6671,4042.0
2023-10-23 10:30:00,267.06,267.06,265.86,266.19,11194.0,258.6574,258.6574,257.4951,257.8147,11194.0
2023-10-23 10:35:00,266.19,266.46,265.82,266.24,3774.0,257.8147,258.0762,257.4564,257.8632,3774.0
2023-10-23 10:40:00,266.24,266.44,265.94,266.11,3259.0,257.8632,258.0569,257.5726,257.7373,3259.0
2023-10-23 10:45:00,265.9,265.9,265.54,265.75,3005.0,257.5339,257.5339,257.1852,257.3886,3005.0
2023-10-23 10:50:00,265.71,265.93,265.63,265.63,2200.0,257.3498,257.5629,257.2724,257.2724,2200.0
2023-10-23 10:55:00,265.25,265.91,265.25,265.91,974.0,256.9043,257.5435,256.9043,257.5435,974.0
2023-10-23 11:00:00,265.84,265.84,265.09,265.63,2567.0,257.4758,257.4758,256.7493,257.2724,2567.0
2023-10-23 11:05:00,266.16,266.78,266.16,266.38,2276.0,257.7857,258.3862,257.7857,257.9988,2276.0
2023-10-23 11:10:00,266.55,267.26,266.55,267.26,904.0,258.1634,258.8511,258.1634,258.8511,904.0
2023-10-23 11:15:00,267.3,267.5,266.82,266.9,4894.0,258.8898,259.0835,258.4249,258.5024,4894.0
2023-10-23 11:20:00,266.87,267.46,266.87,267.18,7559.0,258.4733,259.0448,258.4733,258.7736,7559.0
2023-10-23 11:25:00,267.3,267.48,267.07,267.2,3300.0,258.8898,259.0642,258.6671,258.793,3300.0
2023-10-23 11:30:00,267.19,267.89,267.19,267.75,2951.0,258.7833,259.4613,258.7833,259.3257,2951.0
2023-10-23 11:35:00,267.92,268.23,267.71,268.23,2123.0,259.4903,259.7906,259.2869,259.7906,2123.0
2023-10-23 11:40:00,268.24,268.27,267.84,267.87,3878.0,259.8002,259.8293,259.4128,259.4419,3878.0
2023-10-23 11:45:00,267.7,268.76,267.65,268.51,4003.0,259.2772,260.3039,259.2288,260.0617,4003.0
2023-10-23 11:50:00,268.66,268.66,268.2,268.4,2346.0,260.207,260.207,259.7615,259.9552,2346.0
2023-10-23 11:55:00,268.33,268.55,268.1,268.26,4156.0,259.8874,260.1005,259.6646,259.8196,4156.0
2023-10-23 12:00:00,268.04,268.15,267.87,268.15,4098.0,259.6065,259.7131,259.4419,259.7131,4098.0
2023-10-23 12:05:00,268.15,268.55,268.15,268.53,3712.0,259.7131,260.1005,259.7131,260.0811,3712.0
2023-10-23 12:10:00,268.53,268.53,268.16,268.28,3000.0,260.0811,260.0811,259.7228,259.839,3000.0
2023-10-23 12:15:00,268.3,268.49,267.98,267.98,3324.0,259.8584,260.0424,259.5484,259.5484,3324.0
2023-10-23 12:20:00,267.77,268.31,267.77,268.31,789.0,259.345,259.868,259.345,259.868,789.0
2023-10-23 12:25:00,268.54,268.8,268.09,268.79,10866.0,260.0908,260.3426,259.655,260.3329,10866.0
2023-10-23 12:30:00,268.67,268.68,268.46,268.46,2419.0,260.2167,260.2264,260.0133,260.0133,2419.0
2023-10-23 12:35:00,268.63,268.7,268.62,268.63,1900.0,260.178,260.2458,260.1683,260.178,1900.0
2023-10-23 12:40:00,268.69,268.69,268.53,268.53,700.0,260.2361,260.2361,260.0811,260.0811,700.0
2023-10-23 12:45:00,268.63,268.88,268.63,268.69,2022.0,260.178,260.4201,260.178,260.2361,2022.0
2023-10-23 12:50:00,268.75,269.18,268.75,268.79,4881.0,260.2942,260.7107,260.2942,260.3329,4881.0
2023-10-23 12:55:00,268.84,269.36,268.82,269.34,6501.0,260.3814,260.885,260.362,260.8656,6501.0
2023-10-23 13:00:00,269.58,269.64,268.96,268.97,3938.0,261.0981,261.1562,260.4976,260.5073,3938.0
2023-10-23 13:05:00,269.04,269.23,268.92,269.04,1736.0,260.5751,260.7591,260.4588,260.5751,1736.0
2023-10-23 13:10:00,269.03,269.22,268.88,269.0,1941.0,260.5654,260.7494,260.4201,260.5363,1941.0
2023-10-23 13:15:00,268.84,268.95,268.42,268.52,2553.0,260.3814,260.4879,259.9746,260.0714,2553.0
2023-10-23 13:20:00,268.5,268.6,268.18,268.35,3021.0,260.0521,260.1489,259.7421,259.9068,3021.0
2023-10-23 13:25:00,268.18,268.4,268.17,268.4,1240.0,259.7421,259.9552,259.7324,259.9552,1240.0
2023-10-23 13:30:00,268.25,268.6,268.25,268.57,1934.0,259.8099,260.1489,259.8099,260.1199,1934.0
2023-10-23 13:35:00,268.63,268.72,268.31,268.45,2554.0,260.178,260.2651,259.868,260.0036,2554.0
2023-10-23 13:40:00,268.56,268.63,268.36,268.36,1219.0,260.1102,260.178,259.9165,259.9165,1219.0
2023-10-23 13:45:00,268.51,268.61,268.23,268.47,3885.0,260.0617,260.1586,259.7906,260.023,3885.0
2023-10-23 13:50:00,268.19,268.21,267.99,268.0,870.0,259.7518,259.7712,259.5581,259.5678,870.0
2023-10-23 13:55:00,267.82,268.06,267.76,267.78,2038.0,259.3935,259.6259,259.3353,259.3547,2038.0
2023-10-23 14:00:00,267.84,267.88,267.67,267.83,1865.0,259.4128,259.4516,259.2482,259.4031,1865.0
2023-10-23 14:05:00,267.75,267.85,267.47,267.75,5002.0,259.3257,259.4225,259.0545,259.3257,5002.0
2023-10-23 14:10:00,267.54,267.67,267.33,267.33,2000.0,259.1223,259.2482,258.9189,258.9189,2000.0
2023-10-23 14:15:00,267.33,267.33,266.93,266.93,906.0,258.9189,258.9189,258.5315,258.5315,906.0
2023-10-23 14:20:00,267.06,267.22,266.69,266.92,4446.0,258.6574,258.8123,258.299,258.5218,4446.0
2023-10-23 14:25:00,266.96,267.16,266.92,267.13,2287.0,258.5605,258.7542,258.5218,258.7252,2287.0
2023-10-23 14:30:00,267.12,267.59,267.12,267.42,1994.0,258.7155,259.1707,258.7155,259.006,1994.0
2023-10-23 14:35:00,267.41,267.89,267.41,267.79,3659.0,258.9964,259.4613,258.9964,259.3644,3659.0
2023-10-23 14:40:00,267.81,268.07,267.47,267.47,3753.0,259.3838,259.6356,259.0545,259.0545,3753.0
2023-10-23 14:45:00,267.52,268.35,267.33,268.22,5482.0,259.1029,259.9068,258.9189,259.7809,5482.0
2023-10-23 14:50:00,268.04,268.06,267.79,267.8,1801.0,259.6065,259.6259,259.3644,259.3741,1801.0
2023-10-23 14:55:00,267.8,267.8,267.38,267.51,6795.0,259.3741,259.3741,258.9673,259.0932,6795.0
2023-10-23 15:00:00,267.54,267.69,267.26,267.32,11879.0,259.1223,259.2675,258.8511,258.9092,11879.0
2023-10-23 15:05:00,267.33,267.33,267.05,267.08,1433.0,258.9189,258.9189,258.6477,258.6767,1433.0
2023-10-23 15:10:00,267.03,267.26,266.45,266.88,4818.0,258.6283,258.8511,258.0666,258.483,4818.0
2023-10-23 15:15:00,266.79,266.95,266.79,266.86,1193.0,258.3959,258.5508,258.3959,258.4637,1193.0
2023-10-23 15:20:00,266.8,266.98,265.85,266.22,5371.0,258.4055,258.5799,257.4854,257.8438,5371.0
2023-10-23 15:25:00,266.06,266.38,265.79,265.79,3935.0,257.6888,257.9988,257.4273,257.4273,3935.0
2023-10-23 15:30:00,265.79,266.3,265.79,266.09,4323.0,257.4273,257.9213,257.4273,257.7179,4323.0
2023-10-23 15:35:00,266.18,266.26,265.61,266.02,4876.0,257.8051,257.8825,257.253,257.6501,4876.0
2023-10-23 15:40:00,266.06,266.54,266.02,266.39,10830.0,257.6888,258.1537,257.6501,258.0084,10830.0
2023-10-23 15:45:00,266.4,266.85,266.38,266.85,12732.0,258.0181,258.454,257.9988,258.454,12732.0
2023-10-23 15:50:00,266.85,267.04,266.49,266.49,30678.0,258.454,258.638,258.1053,258.1053,30678.0
2023-10-23 15:55:00,266.52,267.01,266.42,266.91,49253.0,258.1344,258.6089,258.0375,258.5121,49253.0
2023-10-24 09:30:00,269.52,270.37,268.83,268.86,7809.0,261.04,261.8632,260.3717,260.4007,7809.0
2023-10-24 09:35:00,269.48,269.48,266.98,267.66,3729.0,261.0012,261.0012,258.5799,259.2385,3729.0
2023-10-24 09:40:00,268.25,268.25,265.72,266.45,2195.0,259.8099,259.8099,257.3595,258.0666,2195.0
2023-10-24 09:45:00,266.07,266.54,265.24,265.24,11008.0,257.6985,258.1537,256.8946,256.8946,11008.0
2023-10-24 09:50:00,265.09,265.66,264.59,265.61,1856.0,256.7493,257.3014,256.2651,257.253,1856.0
2023-10-24 09:55:00,265.41,266.42,264.92,266.41,1749.0,257.0593,258.0375,256.5847,258.0278,1749.0
2023-10-24 10:00:00,266.47,266.48,265.22,265.85,4444.0,258.0859,258.0956,256.8753,257.4854,4444.0
2023-10-24 10:05:00,265.98,266.48,265.72,266.19,3444.0,257.6113,258.0956,257.3595,257.8147,3444.0
2023-10-24 10:10:00,265.99,266.22,265.52,265.97,1936.0,257.621,257.8438,257.1658,257.6017,1936.0
2023-10-24 10:15:00,265.99,265.99,265.55,265.82,1200.0,257.621,257.621,257.1949,257.4564,1200.0
2023-10-24 10:20:00,265.88,266.94,265.72,266.93,4037.0,257.5145,258.5411,257.3595,258.5315,4037.0
2023-10-24 10:25:00,266.56,267.21,266.53,267.21,1163.0,258.1731,258.8026,258.144,258.8026,1163.0
2023-10-24 10:30:00,267.38,267.56,266.94,267.42,2282.0,258.9673,259.1416,258.5411,259.006,2282.0
2023-10-24 10:35:00,267.42,267.42,266.94,267.16,8425.0,259.006,259.006,258.5411,258.7542,8425.0
2023-10-24 10:40:00,267.18,267.31,267.03,267.21,500.0,258.7736,258.8995,258.6283,258.8026,500.0
2023-10-24 10:45:00,267.0,268.34,266.86,268.15,4699.0,258.5993,259.8971,258.4637,259.7131,4699.0
2023-10-24 10:50:00,268.03,268.18,266.92,267.23,3427.0,259.5968,259.7421,258.5218,258.822,3427.0
2023-10-24 10:55:00,267.36,267.96,267.29,267.65,5090.0,258.9479,259.529,258.8801,259.2288,5090.0
2023-10-24 11:00:00,267.82,267.82,267.16,267.37,3264.0,259.3935,259.3935,258.7542,258.9576,3264.0
2023-10-24 11:05:00,267.35,267.48,267.25,267.31,2007.0,258.9382,259.0642,258.8414,258.8995,2007.0
2023-10-24 11:10:00,267.31,267.31,267.05,267.09,3383.0,258.8995,258.8995,258.6477,258.6864,3383.0
2023-10-24 11:15:00,266.94,267.05,266.78,266.84,1495.0,258.5411,258.6477,258.3862,258.4443,1495.0
2023-10-24 11:20:00,266.85,267.22,266.11,266.11,2002.0,258.454,258.8123,257.7373,257.7373,2002.0
2023-10-24 11:25:00,266.0,266.26,265.97,266.11,1340.0,257.6307,257.8825,257.6017,257.7373,1340.0
2023-10-24 11:30:00,266.16,266.22,265.65,265.69,3505.0,257.7857,257.8438,257.2917,257.3305,3505.0
2023-10-24 11:35:00,265.43,265.64,265.04,265.04,5497.0,257.0787,257.282,256.7009,256.7009,5497.0
2023-10-24 11:40:00,265.25,265.25,264.64,264.93,12411.0,256.9043,256.9043,256.3135,256.5944,12411.0
2023-10-24 11:45:00,265.35,265.35,264.91,265.01,1800.0,257.0012,257.0012,256.575,256.6719,1800.0
2023-10-24 11:50:00,264.73,264.73,264.28,264.63,2141.0,256.4007,256.4007,255.9648,256.3038,2141.0
2023-10-24 11:55:00,264.73,264.87,264.36,264.87,4175.0,256.4007,256.5363,256.0423,256.5363,4175.0
2023-10-24 12:00:00,265.04,265.59,264.97,265.59,4264.0,256.7009,257.2336,256.6331,257.2336,4264.0
2023-10-24 12:05:00,265.76,265.78,265.33,265.34,761.0,257.3983,257.4176,256.9818,256.9915,761.0
2023-10-24 12:10:00,265.47,265.86,265.47,265.86,1220.0,257.1174,257.4951,257.1174,257.4951,1220.0
2023-10-24 12:15:00,265.56,265.66,265.31,265.31,1721.0,257.2046,257.3014,256.9624,256.9624,1721.0
2023-10-24 12:20:00,265.01,265.3,264.92,265.01,900.0,256.6719,256.9527,256.5847,256.6719,900.0
2023-10-24 12:25:00,265.01,265.48,264.93,265.36,4700.0,256.6719,257.1271,256.5944,257.0109,4700.0
2023-10-24 12:30:00,265.26,265.26,265.18,265.26,558.0,256.914,256.914,256.8365,256.914,558.0
2023-10-24 12:35:00,265.21,265.21,264.77,265.07,2625.0,256.8656,256.8656,256.4394,256.73,2625.0
2023-10-24 12:40:00,265.06,265.32,264.88,264.88,453.0,256.7203,256.9721,256.546,256.546,453.0
2023-10-24 12:45:00,264.86,265.0,264.68,264.81,2186.0,256.5266,256.6622,256.3522,256.4782,2186.0
2023-10-24 12:50:00,264.84,264.98,264.69,264.83,2101.0,256.5072,256.6428,256.3619,256.4975,2101.0
2023-10-24 12:55:00,264.82,264.98,264.65,264.65,2692.0,256.4878,256.6428,256.3232,256.3232,2692.0
2023-10-24 13:00:00,264.61,264.99,264.57,264.9,2716.0,256.2845,256.6525,256.2457,256.5653,2716.0
2023-10-24 13:05:00,264.78,265.12,264.78,264.82,3232.0,256.4491,256.7784,256.4491,256.4878,3232.0
2023-10-24 13:10:00,264.74,264.85,264.21,264.38,1900.0,256.4104,256.5169,255.897,256.0617,1900.0
2023-10-24 13:15:00,264.5,264.76,264.34,264.72,2085.0,256.1779,256.4297,256.0229,256.391,2085.0
2023-10-24 13:20:00,264.78,265.0,264.75,264.99,1100.0,256.4491,256.6622,256.42,256.6525,1100.0
2023-10-24 13:25:00,264.91,265.2,264.77,265.2,1211.0,256.575,256.8559,256.4394,256.8559,1211.0
2023-10-24 13:30:00,265.42,265.51,264.7,264.7,625.0,257.069,257.1561,256.3716,256.3716,625.0
2023-10-24 13:35:00,264.83,264.83,264.62,264.78,900.0,256.4975,256.4975,256.2941,256.4491,900.0
2023-10-24 13:40:00,264.72,264.72,264.42,264.58,1692.0,256.391,256.391,256.1004,256.2554,1692.0
2023-10-24 13:45:00,264.57,264.58,264.2,264.37,2027.0,256.2457,256.2554,255.8874,256.052,2027.0
2023-10-24 13:50:00,264.46,264.53,264.36,264.38,1525.0,256.1392,256.207,256.0423,256.0617,1525.0
2023-10-24 13:55:00,264.21,264.43,264.12,264.38,5942.0,255.897,256.1101,255.8099,256.0617,5942.0
2023-10-24 14:00:00,264.42,264.77,264.35,264.77,3328.0,256.1004,256.4394,256.0326,256.4394,3328.0
2023-10-24 14:05:00,264.82,265.01,264.82,265.01,677.0,256.4878,256.6719,256.4878,256.6719,677.0
2023-10-24 14:10:00,265.03,265.1,264.89,265.1,1200.0,256.6912,256.759,256.5556,256.759,1200.0
2023-10-24 14:15:00,265.28,265.39,264.94,265.07,3752.0,256.9334,257.0399,256.6041,256.73,3752.0
2023-10-24 14:20:00,265.07,265.37,264.91,265.37,2408.0,256.73,257.0205,256.575,257.0205,2408.0
2023-10-24 14:25:00,265.36,265.36,265.27,265.31,921.0,257.0109,257.0109,256.9237,256.9624,921.0
2023-10-24 14:30:00,265.42,266.01,265.41,265.64,3043.0,257.069,257.6404,257.0593,257.282,3043.0
2023-10-24 14:35:00,265.66,265.8,265.58,265.8,992.0,257.3014,257.437,257.2239,257.437,992.0
2023-10-24 14:40:00,265.75,265.75,265.6,265.75,500.0,257.3886,257.3886,257.2433,257.3886,500.0
2023-10-24 14:45:00,265.73,265.93,265.36,265.36,6733.0,257.3692,257.5629,257.0109,257.0109,6733.0
2023-10-24 14:50:00,265.28,265.49,265.1,265.49,2580.0,256.9334,257.1368,256.759,257.1368,2580.0
2023-10-24 14:55:00,265.58,265.74,265.34,265.47,2542.0,257.2239,257.3789,256.9915,257.1174,2542.0
2023-10-24 15:00:00,265.55,265.65,265.36,265.36,6054.0,257.1949,257.2917,257.0109,257.0109,6054.0
2023-10-24 15:05:00,265.32,265.41,265.18,265.19,600.0,256.9721,257.0593,256.8365,256.8462,600.0
2023-10-24 15:10:00,265.29,265.55,265.29,265.46,3540.0,256.9431,257.1949,256.9431,257.1077,3540.0
2023-10-24 15:15:00,265.58,265.78,265.44,265.66,2771.0,257.2239,257.4176,257.0883,257.3014,2771.0
2023-10-24 15:20:00,265.6,265.84,265.51,265.75,2854.0,257.2433,257.4758,257.1561,257.3886,2854.0
2023-10-24 15:25:00,265.82,266.21,265.79,266.18,2280.0,257.4564,257.8341,257.4273,257.8051,2280.0
2023-10-24 15:30:00,266.11,266.21,265.93,265.97,1725.0,257.7373,257.8341,257.5629,257.6017,1725.0
2023-10-24 15:35:00,266.05,266.37,265.94,266.21,3830.0,257.6791,257.9891,257.5726,257.8341,3830.0
2023-10-24 15:40:00,266.28,266.39,266.27,266.29,1088.0,257.9019,258.0084,257.8922,257.9116,1088.0
2023-10-24 15:45:00,266.26,266.27,265.92,266.06,4131.0,257.8825,257.8922,257.5532,257.6888,4131.0
2023-10-24 15:50:00,266.1,266.1,265.79,265.9,10872.0,257.7276,257.7276,257.4273,257.5339,10872.0
2023-10-24 15:55:00,265.92,266.1,265.82,265.86,28836.0,257.5532,257.7276,257.4564,257.4951,28836.0
2023-10-25 09:30:00,265.0,265.11,263.85,264.54,7970.0,256.6622,256.7687,255.5484,256.2167,7970.0
2023-10-25 09:35:00,264.48,264.48,262.44,262.45,2100.0,256.1585,256.1585,254.1827,254.1924,2100.0
2023-10-25 09:40:00,262.51,262.88,262.28,262.37,4290.0,254.2505,254.6089,254.0278,254.1149,4290.0
2023-10-25 09:45:00,262.29,262.44,261.17,262.44,4932.0,254.0374,254.1827,252.9527,254.1827,4932.0
2023-10-25 09:50:00,262.31,262.66,261.86,262.21,8437.0,254.0568,254.3958,253.621,253.96,8437.0
2023-10-25 09:55:00,262.36,262.36,261.77,261.77,3933.0,254.1052,254.1052,253.5338,253.5338,3933.0
2023-10-25 10:00:00,261.94,262.57,261.58,262.57,4380.0,253.6985,254.3086,253.3498,254.3086,4380.0
2023-10-25 10:05:00,262.79,263.29,262.63,262.71,2610.0,254.5217,255.006,254.3667,254.4442,2610.0
2023-10-25 10:10:00,262.7,262.82,262.54,262.59,2864.0,254.4345,254.5508,254.2796,254.328,2864.0
2023-10-25 10:15:00,262.86,263.15,262.66,263.15,3709.0,254.5895,254.8704,254.3958,254.8704,3709.0
2023-10-25 10:20:00,263.05,263.54,262.82,263.4,4491.0,254.7735,255.2481,254.5508,255.1125,4491.0
2023-10-25 10:25:00,263.31,263.31,263.15,263.22,1476.0,255.0254,255.0254,254.8704,254.9382,1476.0
2023-10-25 10:30:00,263.15,264.18,263.15,263.66,5728.0,254.8704,255.868,254.8704,255.3643,5728.0
2023-10-25 10:35:00,263.45,264.38,263.16,264.37,2547.0,255.1609,256.0617,254.8801,256.052,2547.0
2023-10-25 10:40:00,264.11,264.22,263.75,263.87,1420.0,255.8002,255.9067,255.4515,255.5677,1420.0
2023-10-25 10:45:00,264.0,264.87,263.84,264.87,2290.0,255.6936,256.5363,255.5387,256.5363,2290.0
2023-10-25 10:50:00,264.62,264.76,263.94,264.27,3011.0,256.2941,256.4297,255.6355,255.9551,3011.0
2023-10-25 10:55:00,264.6,264.68,264.4,264.68,3218.0,256.2748,256.3522,256.0811,256.3522,3218.0
2023-10-25 11:00:00,264.42,264.89,264.34,264.88,10739.0,256.1004,256.5556,256.0229,256.546,10739.0
2023-10-25 11:05:00,264.72,265.08,264.62,264.76,5260.0,256.391,256.7397,256.2941,256.4297,5260.0
2023-10-25 11:10:00,264.74,265.47,264.74,265.2,4091.0,256.4104,257.1174,256.4104,256.8559,4091.0
2023-10-25 11:15:00,265.17,265.74,265.17,265.66,1933.0,256.8268,257.3789,256.8268,257.3014,1933.0
2023-10-25 11:20:00,265.75,265.83,265.17,265.21,6953.0,257.3886,257.4661,256.8268,256.8656,6953.0
2023-10-25 11:25:00,265.0,266.51,265.0,266.21,7094.0,256.6622,258.1247,256.6622,257.8341,7094.0
2023-10-25 11:30:00,266.15,266.28,265.08,265.08,1702.0,257.776,257.9019,256.7397,256.7397,1702.0
2023-10-25 11:35:00,265.2,265.78,264.87,265.78,2941.0,256.8559,257.4176,256.5363,257.4176,2941.0
2023-10-25 11:40:00,265.53,265.66,264.84,264.84,2459.0,257.1755,257.3014,256.5072,256.5072,2459.0
2023-10-25 11:45:00,265.02,265.04,264.52,264.68,1220.0,256.6816,256.7009,256.1973,256.3522,1220.0
2023-10-25 11:50:00,264.76,264.77,264.31,264.36,1656.0,256.4297,256.4394,255.9939,256.0423,1656.0
2023-10-25 11:55:00,264.28,264.39,264.03,264.39,1761.0,255.9648,256.0714,255.7227,256.0714,1761.0
2023-10-25 12:00:00,264.19,264.32,264.1,264.28,2301.0,255.8777,256.0036,255.7905,255.9648,2301.0
2023-10-25 12:05:00,264.25,264.26,263.83,263.87,3080.0,255.9358,255.9455,255.529,255.5677,3080.0
2023-10-25 12:10:00,263.82,264.03,263.76,264.03,1300.0,255.5193,255.7227,255.4612,255.7227,1300.0
2023-10-25 12:15:00,264.18,264.18,263.92,264.16,1000.0,255.868,255.868,255.6162,255.8486,1000.0
2023-10-25 12:20:00,264.13,264.62,264.06,264.5,2300.0,255.8196,256.2941,255.7518,256.1779,2300.0
2023-10-25 12:25:00,264.52,264.61,264.28,264.28,1700.0,256.1973,256.2845,255.9648,255.9648,1700.0
2023-10-25 12:30:00,264.18,264.7,264.14,264.57,2101.0,255.868,256.3716,255.8292,256.2457,2101.0
2023-10-25 12:35:00,264.4,264.82,264.33,264.41,5310.0,256.0811,256.4878,256.0133,256.0907,5310.0
2023-10-25 12:40:00,264.41,264.68,264.25,264.28,1918.0,256.0907,256.3522,255.9358,255.9648,1918.0
2023-10-25 12:45:00,264.39,264.51,264.16,264.47,1700.0,256.0714,256.1876,255.8486,256.1489,1700.0
2023-10-25 12:50:00,264.2,264.25,263.98,264.08,3950.0,255.8874,255.9358,255.6743,255.7711,3950.0
2023-10-25 12:55:00,264.02,264.14,263.78,264.04,2425.0,255.713,255.8292,255.4806,255.7324,2425.0
2023-10-25 13:00:00,264.25,264.43,263.86,264.1,3799.0,255.9358,256.1101,255.558,255.7905,3799.0
2023-10-25 13:05:00,264.04,264.29,264.03,264.26,1400.0,255.7324,255.9745,255.7227,255.9455,1400.0
2023-10-25 13:10:00,264.12,264.18,263.86,263.86,2100.0,255.8099,255.868,255.558,255.558,2100.0
2023-10-25 13:15:00,264.0,264.11,263.68,263.88,1700.0,255.6936,255.8002,255.3837,255.5774,1700.0
2023-10-25 13:20:00,263.97,264.04,263.71,264.04,700.0,255.6646,255.7324,255.4128,255.7324,700.0
2023-10-25 13:25:00,264.06,264.23,263.58,263.59,3247.0,255.7518,255.9164,255.2869,255.2965,3247.0
2023-10-25 13:30:00,263.41,263.67,263.27,263.67,1457.0,255.1222,255.374,254.9866,255.374,1457.0
2023-10-25 13:35:00,263.5,263.51,263.25,263.25,1418.0,255.2094,255.2191,254.9672,254.9672,1418.0
2023-10-25 13:40:00,263.33,263.61,263.18,263.3,11700.0,255.0447,255.3159,254.8994,255.0157,11700.0
2023-10-25 13:45:00,263.26,263.28,262.98,262.98,1172.0,254.9769,254.9963,254.7057,254.7057,1172.0
2023-10-25 13:50:00,262.93,263.15,262.92,263.13,1700.0,254.6573,254.8704,254.6476,254.851,1700.0
2023-10-25 13:55:00,263.25,263.5,263.12,263.45,3589.0,254.9672,255.2094,254.8413,255.1609,3589.0
2023-10-25 14:00:00,263.46,263.51,263.12,263.27,5001.0,255.1706,255.2191,254.8413,254.9866,5001.0
2023-10-25 14:05:00,263.03,263.08,262.95,262.95,1043.0,254.7542,254.8026,254.6767,254.6767,1043.0
2023-10-25 14:10:00,263.01,263.49,262.61,263.49,9503.0,254.7348,255.1997,254.3474,255.1997,9503.0
2023-10-25 14:15:00,263.31,263.81,263.16,263.64,6604.0,255.0254,255.5096,254.8801,255.345,6604.0
2023-10-25 14:20:00,263.68,263.94,263.55,263.86,2347.0,255.3837,255.6355,255.2578,255.558,2347.0
2023-10-25 14:25:00,263.8,263.83,263.14,263.29,2479.0,255.4999,255.529,254.8607,255.006,2479.0
2023-10-25 14:30:00,263.44,263.45,263.3,263.3,600.0,255.1513,255.1609,255.0157,255.0157,600.0
2023-10-25 14:35:00,263.3,263.55,263.3,263.5,1200.0,255.0157,255.2578,255.0157,255.2094,1200.0
2023-10-25 14:40:00,263.51,263.54,263.3,263.3,2408.0,255.2191,255.2481,255.0157,255.0157,2408.0
2023-10-25 14:45:00,263.67,263.8,263.54,263.55,1854.0,255.374,255.4999,255.2481,255.2578,1854.0
2023-10-25 14:50:00,263.67,263.86,263.58,263.86,1179.0,255.374,255.558,255.2869,255.558,1179.0
2023-10-25 14:55:00,263.97,264.1,263.6,263.6,4115.0,255.6646,255.7905,255.3062,255.3062,4115.0
2023-10-25 15:00:00,263.79,263.79,263.57,263.59,3600.0,255.4903,255.4903,255.2772,255.2965,3600.0
2023-10-25 15:05:00,263.59,263.78,263.5,263.62,1500.0,255.2965,255.4806,255.2094,255.3256,1500.0
2023-10-25 15:10:00,263.75,263.81,263.35,263.35,4834.0,255.4515,255.5096,255.0641,255.0641,4834.0
2023-10-25 15:15:00,263.32,263.51,263.17,263.44,1600.0,255.035,255.2191,254.8898,255.1513,1600.0
2023-10-25 15:20:00,263.38,263.76,263.38,263.76,1643.0,255.0932,255.4612,255.0932,255.4612,1643.0
2023-10-25 15:25:00,263.77,263.95,263.59,263.95,3466.0,255.4709,255.6452,255.2965,255.6452,3466.0
2023-10-25 15:30:00,263.98,264.2,263.77,264.03,4069.0,255.6743,255.8874,255.4709,255.7227,4069.0
2023-10-25 15:35:00,263.96,263.99,263.64,263.64,2169.0,255.6549,255.684,255.345,255.345,2169.0
2023-10-25 15:40:00,263.67,263.86,263.37,263.48,9530.0,255.374,255.558,255.0835,255.19,9530.0
2023-10-25 15:45:00,263.38,263.73,263.31,263.6,7660.0,255.0932,255.4321,255.0254,255.3062,7660.0
2023-10-25 15:50:00,263.66,263.67,263.11,263.12,17703.0,255.3643,255.374,254.8316,254.8413,17703.0
2023-10-25 15:55:00,263.13,263.53,263.01,263.4,29132.0,254.851,255.2384,254.7348,255.1125,29132.0
2023-10-26 09:30:00,264.87,266.22,264.01,266.21,7007.0,256.5363,257.8438,255.7033,257.8341,7007.0
2023-10-26 09:35:00,265.75,265.76,264.88,265.02,1400.0,257.3886,257.3983,256.546,256.6816,1400.0
2023-10-26 09:40:00,265.23,265.9,264.9,265.48,3100.0,256.8849,257.5339,256.5653,257.1271,3100.0
2023-10-26 09:45:00,265.48,266.08,265.39,266.08,5068.0,257.1271,257.7082,257.0399,257.7082,5068.0
2023-10-26 09:50:00,266.48,267.6,266.47,267.46,5141.0,258.0956,259.1804,258.0859,259.0448,5141.0
2023-10-26 09:55:00,268.05,268.05,266.13,266.14,11362.0,259.6162,259.6162,257.7566,257.7663,11362.0
2023-10-26 10:00:00,265.9,266.19,264.67,264.67,6348.0,257.5339,257.8147,256.3426,256.3426,6348.0
2023-10-26 10:05:00,264.25,264.94,263.71,263.98,35347.0,255.9358,256.6041,255.4128,255.6743,35347.0
2023-10-26 10:10:00,263.84,264.79,263.34,264.79,7132.0,255.5387,256.4588,255.0544,256.4588,7132.0
2023-10-26 10:15:00,265.06,265.06,264.02,264.83,10550.0,256.7203,256.7203,255.713,256.4975,10550.0
2023-10-26 10:20:00,264.8,265.22,264.55,265.22,2198.0,256.4685,256.8753,256.2263,256.8753,2198.0
2023-10-26 10:25:00,265.43,266.82,265.43,266.48,1727.0,257.0787,258.4249,257.0787,258.0956,1727.0
2023-10-26 10:30:00,266.55,266.94,265.01,265.01,13085.0,258.1634,258.5411,256.6719,256.6719,13085.0
2023-10-26 10:35:00,265.17,265.65,264.66,265.65,1706.0,256.8268,257.2917,256.3329,257.2917,1706.0
2023-10-26 10:40:00,265.66,266.11,265.25,265.96,1800.0,257.3014,257.7373,256.9043,257.592,1800.0
2023-10-26 10:45:00,266.19,267.19,266.1,267.02,10735.0,257.8147,258.7833,257.7276,258.6186,10735.0
2023-10-26 10:50:00,267.16,267.42,266.92,266.93,2757.0,258.7542,259.006,258.5218,258.5315,2757.0
2023-10-26 10:55:00,267.0,267.32,266.59,266.68,4351.0,258.5993,258.9092,258.2022,258.2893,4351.0
2023-10-26 11:00:00,266.86,267.26,266.45,266.5,2827.0,258.4637,258.8511,258.0666,258.115,2827.0
2023-10-26 11:05:00,266.47,266.52,265.65,266.22,1900.0,258.0859,258.1344,257.2917,257.8438,1900.0
2023-10-26 11:10:00,266.53,266.53,265.81,266.04,3087.0,258.144,258.144,257.4467,257.6695,3087.0
2023-10-26 11:15:00,265.75,266.11,265.75,265.87,1806.0,257.3886,257.7373,257.3886,257.5048,1806.0
2023-10-26 11:20:00,265.91,266.2,265.54,266.2,4462.0,257.5435,257.8244,257.1852,257.8244,4462.0
2023-10-26 11:25:00,266.35,266.41,265.91,266.33,1596.0,257.9697,258.0278,257.5435,257.9503,1596.0
2023-10-26 11:30:00,266.26,266.47,266.26,266.42,777.0,257.8825,258.0859,257.8825,258.0375,777.0
2023-10-26 11:35:00,266.2,266.21,265.8,265.95,5114.0,257.8244,257.8341,257.437,257.5823,5114.0
2023-10-26 11:40:00,265.96,265.96,265.29,265.34,4379.0,257.592,257.592,256.9431,256.9915,4379.0
2023-10-26 11:45:00,265.35,265.38,264.84,264.88,2496.0,257.0012,257.0302,256.5072,256.546,2496.0
2023-10-26 11:50:00,264.78,264.78,264.12,264.55,5003.0,256.4491,256.4491,255.8099,256.2263,5003.0
2023-10-26 11:55:00,264.56,265.11,264.46,265.08,9060.0,256.236,256.7687,256.1392,256.7397,9060.0
2023-10-26 12:00:00,264.86,265.02,264.43,264.61,6117.0,256.5266,256.6816,256.1101,256.2845,6117.0
2023-10-26 12:05:00,264.66,264.73,263.72,263.72,4580.0,256.3329,256.4007,255.4225,255.4225,4580.0
2023-10-26 12:10:00,263.73,264.04,263.67,263.87,1201.0,255.4321,255.7324,255.374,255.5677,1201.0
2023-10-26 12:15:00,263.58,264.11,262.99,263.26,18747.0,255.2869,255.8002,254.7154,254.9769,18747.0
2023-10-26 12:20:00,262.9,263.83,262.9,263.27,2500.0,254.6283,255.529,254.6283,254.9866,2500.0
2023-10-26 12:25:00,263.28,263.69,263.04,263.55,2862.0,254.9963,255.3934,254.7638,255.2578,2862.0
2023-10-26 12:30:00,263.52,263.77,263.1,263.29,2673.0,255.2287,255.4709,254.822,255.006,2673.0
2023-10-26 12:35:00,263.15,263.47,262.8,262.94,3313.0,254.8704,255.1803,254.5314,254.667,3313.0
2023-10-26 12:40:00,262.93,263.41,262.92,263.0,3850.0,254.6573,255.1222,254.6476,254.7251,3850.0
2023-10-26 12:45:00,262.91,263.2,262.9,263.19,1300.0,254.6379,254.9188,254.6283,254.9091,1300.0
2023-10-26 12:50:00,263.05,263.08,262.94,262.94,1398.0,254.7735,254.8026,254.667,254.667,1398.0
2023-10-26 12:55:00,263.09,263.17,262.9,262.9,2025.0,254.8123,254.8898,254.6283,254.6283,2025.0
2023-10-26 13:00:00,262.83,263.46,262.54,263.46,5653.0,254.5605,255.1706,254.2796,255.1706,5653.0
2023-10-26 13:05:00,263.3,263.75,263.28,263.75,1880.0,255.0157,255.4515,254.9963,255.4515,1880.0
2023-10-26 13:10:00,263.57,263.76,263.25,263.76,8666.0,255.2772,255.4612,254.9672,255.4612,8666.0
2023-10-26 13:15:00,263.63,264.68,263.63,264.35,4744.0,255.3353,256.3522,255.3353,256.0326,4744.0
2023-10-26 13:20:00,264.58,264.67,263.63,263.87,6825.0,256.2554,256.3426,255.3353,255.5677,6825.0
2023-10-26 13:25:00,263.62,263.74,263.33,263.54,4804.0,255.3256,255.4418,255.0447,255.2481,4804.0
2023-10-26 13:30:00,263.31,263.97,262.9,263.7,14482.0,255.0254,255.6646,254.6283,255.4031,14482.0
2023-10-26 13:35:00,263.72,263.97,263.48,263.48,5843.0,255.4225,255.6646,255.19,255.19,5843.0
2023-10-26 13:40:00,263.54,264.16,263.36,264.16,1200.0,255.2481,255.8486,255.0738,255.8486,1200.0
2023-10-26 13:45:00,264.52,264.53,263.99,264.5,3745.0,256.1973,256.207,255.684,256.1779,3745.0
2023-10-26 13:50:00,264.53,264.53,264.2,264.42,1793.0,256.207,256.207,255.8874,256.1004,1793.0
2023-10-26 13:55:00,264.55,264.68,264.1,264.65,2784.0,256.2263,256.3522,255.7905,256.3232,2784.0
2023-10-26 14:00:00,264.69,264.69,264.03,264.09,5816.0,256.3619,256.3619,255.7227,255.7808,5816.0
2023-10-26 14:05:00,264.11,264.93,263.92,264.93,5876.0,255.8002,256.5944,255.6162,256.5944,5876.0
2023-10-26 14:10:00,264.61,265.16,264.61,265.16,1640.0,256.2845,256.8171,256.2845,256.8171,1640.0
2023-10-26 14:15:00,265.27,265.27,264.97,265.07,815.0,256.9237,256.9237,256.6331,256.73,815.0
2023-10-26 14:20:00,265.35,265.35,264.98,264.98,4261.0,257.0012,257.0012,256.6428,256.6428,4261.0
2023-10-26 14:25:00,264.92,265.05,264.77,265.05,1728.0,256.5847,256.7106,256.4394,256.7106,1728.0
2023-10-26 14:30:00,265.04,265.71,264.89,265.68,2077.0,256.7009,257.3498,256.5556,257.3208,2077.0
2023-10-26 14:35:00,265.27,265.27,264.73,264.73,1312.0,256.9237,256.9237,256.4007,256.4007,1312.0
2023-10-26 14:40:00,264.69,265.32,264.49,265.1,2832.0,256.3619,256.9721,256.1682,256.759,2832.0
2023-10-26 14:45:00,265.03,265.24,264.85,264.85,900.0,256.6912,256.8946,256.5169,256.5169,900.0
2023-10-26 14:50:00,264.8,265.26,264.73,265.26,1463.0,256.4685,256.914,256.4007,256.914,1463.0
2023-10-26 14:55:00,265.46,265.81,265.46,265.71,1400.0,257.1077,257.4467,257.1077,257.3498,1400.0
2023-10-26 15:00:00,265.74,265.95,265.51,265.74,2238.0,257.3789,257.5823,257.1561,257.3789,2238.0
2023-10-26 15:05:00,265.67,265.67,265.39,265.51,4476.0,257.3111,257.3111,257.0399,257.1561,4476.0
2023-10-26 15:10:00,265.41,265.41,265.03,265.13,2089.0,257.0593,257.0593,256.6912,256.7881,2089.0
2023-10-26 15:15:00,265.16,265.59,265.15,265.25,3243.0,256.8171,257.2336,256.8075,256.9043,3243.0
2023-10-26 15:20:00,265.49,265.49,264.61,264.61,9242.0,257.1368,257.1368,256.2845,256.2845,9242.0
2023-10-26 15:25:00,264.53,264.82,264.51,264.69,3312.0,256.207,256.4878,256.1876,256.3619,3312.0
2023-10-26 15:30:00,264.53,264.76,263.86,263.86,4695.0,256.207,256.4297,255.558,255.558,4695.0
2023-10-26 15:35:00,263.63,263.63,263.21,263.25,4979.0,255.3353,255.3353,254.9285,254.9672,4979.0
2023-10-26 15:40:00,263.26,263.26,262.86,263.03,4934.0,254.9769,254.9769,254.5895,254.7542,4934.0
2023-10-26 15:45:00,263.06,263.06,262.62,262.64,12383.0,254.7832,254.7832,254.3571,254.3764,12383.0
2023-10-26 15:50:00,262.82,263.16,262.68,262.75,22909.0,254.5508,254.8801,254.4152,254.483,22909.0
2023-10-26 15:55:00,262.7,262.89,262.52,262.59,41398.0,254.4345,254.6186,254.2602,254.328,41398.0
2023-10-27 09:30:00,264.13,264.16,262.61,263.87,9291.0,255.8196,255.8486,254.3474,255.5677,9291.0
2023-10-27 09:35:00,263.13,263.13,261.76,262.05,451.0,254.851,254.851,253.5241,253.805,451.0
2023-10-27 09:40:00,261.48,262.07,261.2,261.26,3511.0,253.2529,253.8244,252.9817,253.0399,3511.0
2023-10-27 09:45:00,261.02,261.75,260.77,260.92,2973.0,252.8074,253.5144,252.5653,252.7106,2973.0
2023-10-27 09:50:00,261.05,261.81,260.63,261.5,2982.0,252.8365,253.5725,252.4297,253.2723,2982.0
2023-10-27 09:55:00,261.47,262.19,261.33,262.19,2835.0,253.2432,253.9406,253.1077,253.9406,2835.0
2023-10-27 10:00:00,261.61,262.08,260.61,262.08,6282.0,253.3788,253.8341,252.4103,253.8341,6282.0
2023-10-27 10:05:00,262.07,262.07,260.94,260.94,2673.0,253.8244,253.8244,252.7299,252.7299,2673.0
2023-10-27 10:10:00,261.29,262.06,261.1,261.67,4042.0,253.0689,253.8147,252.8849,253.437,4042.0
2023-10-27 10:15:00,261.58,261.59,260.95,260.95,5047.0,253.3498,253.3595,252.7396,252.7396,5047.0
2023-10-27 10:20:00,261.16,261.91,260.85,261.46,4171.0,252.943,253.6694,252.6428,253.2336,4171.0
2023-10-27 10:25:00,261.38,261.63,261.23,261.48,5792.0,253.1561,253.3982,253.0108,253.2529,5792.0
2023-10-27 10:30:00,261.81,262.2,261.38,262.0,5077.0,253.5725,253.9503,253.1561,253.7566,5077.0
2023-10-27 10:35:00,262.0,262.34,261.89,261.98,5122.0,253.7566,254.0859,253.65,253.7372,5122.0
2023-10-27 10:40:00,261.86,262.09,261.43,261.67,5041.0,253.621,253.8437,253.2045,253.437,5041.0
2023-10-27 10:45:00,261.64,262.37,261.61,262.1,4942.0,253.4079,254.1149,253.3788,253.8534,4942.0
2023-10-27 10:50:00,262.45,262.49,261.92,262.46,2391.0,254.1924,254.2312,253.6791,254.2021,2391.0
2023-10-27 10:55:00,262.73,262.75,262.37,262.6,2863.0,254.4636,254.483,254.1149,254.3377,2863.0
2023-10-27 11:00:00,262.3,262.52,262.21,262.29,1536.0,254.0471,254.2602,253.96,254.0374,1536.0
2023-10-27 11:05:00,262.37,262.88,262.37,262.74,1655.0,254.1149,254.6089,254.1149,254.4733,1655.0
2023-10-27 11:10:00,262.85,263.03,262.69,262.84,1675.0,254.5798,254.7542,254.4249,254.5701,1675.0
2023-10-27 11:15:00,262.98,263.37,262.96,263.04,2961.0,254.7057,255.0835,254.6864,254.7638,2961.0
2023-10-27 11:20:00,263.15,263.56,263.15,263.33,1950.0,254.8704,255.2675,254.8704,255.0447,1950.0
2023-10-27 11:25:00,263.33,263.43,263.13,263.43,1516.0,255.0447,255.1416,254.851,255.1416,1516.0
2023-10-27 11:30:00,263.4,263.49,262.57,262.57,4369.0,255.1125,255.1997,254.3086,254.3086,4369.0
2023-10-27 11:35:00,262.64,263.08,262.24,262.58,2516.0,254.3764,254.8026,253.989,254.3183,2516.0
2023-10-27 11:40:00,262.87,262.87,262.49,262.82,1486.0,254.5992,254.5992,254.2312,254.5508,1486.0
2023-10-27 11:45:00,262.35,262.73,262.34,262.62,1000.0,254.0956,254.4636,254.0859,254.3571,1000.0
2023-10-27 11:50:00,262.51,262.64,262.43,262.44,1602.0,254.2505,254.3764,254.173,254.1827,1602.0
2023-10-27 11:55:00,262.44,262.6,262.32,262.6,2554.0,254.1827,254.3377,254.0665,254.3377,2554.0
2023-10-27 12:00:00,262.73,262.78,262.42,262.45,2600.0,254.4636,254.512,254.1634,254.1924,2600.0
2023-10-27 12:05:00,262.46,262.92,262.42,262.92,2700.0,254.2021,254.6476,254.1634,254.6476,2700.0
2023-10-27 12:10:00,262.75,262.89,262.35,262.37,4264.0,254.483,254.6186,254.0956,254.1149,4264.0
2023-10-27 12:15:00,262.51,262.88,262.5,262.88,1500.0,254.2505,254.6089,254.2408,254.6089,1500.0
2023-10-27 12:20:00,262.89,262.93,262.64,262.76,3848.0,254.6186,254.6573,254.3764,254.4927,3848.0
2023-10-27 12:25:00,262.64,263.12,262.44,262.94,8854.0,254.3764,254.8413,254.1827,254.667,8854.0
2023-10-27 12:30:00,263.16,263.16,262.5,262.67,9687.0,254.8801,254.8801,254.2408,254.4055,9687.0
2023-10-27 12:35:00,262.92,263.0,262.55,262.84,2088.0,254.6476,254.7251,254.2893,254.5701,2088.0
2023-10-27 12:40:00,262.68,262.86,262.42,262.78,1546.0,254.4152,254.5895,254.1634,254.512,1546.0
2023-10-27 12:45:00,262.56,262.85,262.56,262.56,2179.0,254.299,254.5798,254.299,254.299,2179.0
2023-10-27 12:50:00,262.72,263.16,262.56,263.16,4233.0,254.4539,254.8801,254.299,254.8801,4233.0
2023-10-27 12:55:00,263.0,263.01,262.87,262.88,899.0,254.7251,254.7348,254.5992,254.6089,899.0
2023-10-27 13:00:00,263.02,263.04,262.96,263.03,1125.0,254.7445,254.7638,254.6864,254.7542,1125.0
2023-10-27 13:05:00,263.01,263.08,262.31,262.31,1600.0,254.7348,254.8026,254.0568,254.0568,1600.0
2023-10-27 13:10:00,262.52,262.75,262.36,262.5,1297.0,254.2602,254.483,254.1052,254.2408,1297.0
2023-10-27 13:15:00,262.31,262.41,261.99,262.25,3193.0,254.0568,254.1537,253.7469,253.9987,3193.0
2023-10-27 13:20:00,262.07,262.25,262.06,262.25,309.0,253.8244,253.9987,253.8147,253.9987,309.0
2023-10-27 13:25:00,262.52,262.64,262.24,262.24,1898.0,254.2602,254.3764,253.989,253.989,1898.0
2023-10-27 13:30:00,262.21,262.32,262.07,262.07,612.0,253.96,254.0665,253.8244,253.8244,612.0
2023-10-27 13:35:00,262.32,262.41,262.16,262.3,1694.0,254.0665,254.1537,253.9115,254.0471,1694.0
2023-10-27 13:40:00,262.06,262.45,261.91,262.15,2242.0,253.8147,254.1924,253.6694,253.9019,2242.0
2023-10-27 13:45:00,262.01,262.07,261.77,261.84,1500.0,253.7663,253.8244,253.5338,253.6016,1500.0
2023-10-27 13:50:00,261.99,262.11,261.59,261.59,804.0,253.7469,253.8631,253.3595,253.3595,804.0
2023-10-27 13:55:00,261.71,261.89,261.59,261.89,1415.0,253.4757,253.65,253.3595,253.65,1415.0
2023-10-27 14:00:00,261.76,261.78,261.49,261.56,1400.0,253.5241,253.5435,253.2626,253.3304,1400.0
2023-10-27 14:05:00,261.68,261.75,261.44,261.72,1227.0,253.4466,253.5144,253.2142,253.4854,1227.0
2023-10-27 14:10:00,261.83,261.83,261.78,261.78,200.0,253.5919,253.5919,253.5435,253.5435,200.0
2023-10-27 14:15:00,261.68,262.08,261.64,261.73,2719.0,253.4466,253.8341,253.4079,253.4951,2719.0
2023-10-27 14:20:00,261.6,261.64,261.01,261.17,3337.0,253.3692,253.4079,252.7977,252.9527,3337.0
2023-10-27 14:25:00,260.9,261.25,260.9,261.19,1011.0,252.6912,253.0302,252.6912,252.9721,1011.0
2023-10-27 14:30:00,261.16,261.45,260.98,261.37,9085.0,252.943,253.2239,252.7687,253.1464,9085.0
2023-10-27 14:35:00,261.17,261.63,261.14,261.51,900.0,252.9527,253.3982,252.9236,253.282,900.0
2023-10-27 14:40:00,261.76,261.83,261.54,261.83,3043.0,253.5241,253.5919,253.311,253.5919,3043.0
2023-10-27 14:45:00,261.75,261.97,261.71,261.82,3109.0,253.5144,253.7275,253.4757,253.5822,3109.0
2023-10-27 14:50:00,261.81,261.82,261.49,261.71,11032.0,253.5725,253.5822,253.2626,253.4757,11032.0
2023-10-27 14:55:00,261.7,261.77,260.82,261.21,8259.0,253.466,253.5338,252.6137,252.9914,8259.0
2023-10-27 15:00:00,261.42,261.59,261.08,261.22,1501.0,253.1948,253.3595,252.8655,253.0011,1501.0
2023-10-27 15:05:00,261.55,261.55,261.17,261.2,7751.0,253.3207,253.3207,252.9527,252.9817,7751.0
2023-10-27 15:10:00,261.2,261.5,261.18,261.32,2148.0,252.9817,253.2723,252.9624,253.098,2148.0
2023-10-27 15:15:00,261.54,261.54,261.35,261.47,1656.0,253.311,253.311,253.127,253.2432,1656.0
2023-10-27 15:20:00,261.69,261.76,261.15,261.15,6863.0,253.4563,253.5241,252.9333,252.9333,6863.0
2023-10-27 15:25:00,261.31,261.69,261.29,261.69,7111.0,253.0883,253.4563,253.0689,253.4563,7111.0
2023-10-27 15:30:00,261.7,261.98,261.55,261.62,8985.0,253.466,253.7372,253.3207,253.3885,8985.0
2023-10-27 15:35:00,261.34,261.75,261.17,261.47,7102.0,253.1173,253.5144,252.9527,253.2432,7102.0
2023-10-27 15:40:00,261.47,261.71,261.29,261.29,6927.0,253.2432,253.4757,253.0689,253.0689,6927.0
2023-10-27 15:45:00,261.24,261.38,260.82,261.24,16290.0,253.0205,253.1561,252.6137,253.0205,16290.0
2023-10-27 15:50:00,261.25,261.5,261.01,261.32,9101.0,253.0302,253.2723,252.7977,253.098,9101.0
2023-10-27 15:55:00,261.29,262.03,261.29,261.98,30054.0,253.0689,253.7856,253.0689,253.7372,30054.0
2023-10-30 09:30:00,264.93,264.93,262.78,263.84,13193.0,256.5944,256.5944,254.512,255.5387,13193.0
2023-10-30 09:35:00,263.83,263.83,262.09,262.39,3200.0,255.529,255.529,253.8437,254.1343,3200.0
2023-10-30 09:40:00,262.35,263.31,261.78,262.69,5441.0,254.0956,255.0254,253.5435,254.4249,5441.0
2023-10-30 09:45:00,262.74,263.92,262.69,263.28,10238.0,254.4733,255.6162,254.4249,254.9963,10238.0
2023-10-30 09:50:00,263.28,263.28,262.12,262.31,7670.0,254.9963,254.9963,253.8728,254.0568,7670.0
2023-10-30 09:55:00,262.53,263.19,262.38,262.72,7063.0,254.2699,254.9091,254.1246,254.4539,7063.0
2023-10-30 10:00:00,262.59,263.13,262.23,262.99,6632.0,254.328,254.851,253.9793,254.7154,6632.0
2023-10-30 10:05:00,262.89,263.19,262.43,262.71,15463.0,254.6186,254.9091,254.173,254.4442,15463.0
2023-10-30 10:10:00,262.64,262.64,261.93,262.19,4856.0,254.3764,254.3764,253.6888,253.9406,4856.0
2023-10-30 10:15:00,262.35,262.35,261.25,261.79,3080.0,254.0956,254.0956,253.0302,253.5532,3080.0
2023-10-30 10:20:00,261.82,261.83,261.06,261.58,5387.0,253.5822,253.5919,252.8461,253.3498,5387.0
2023-10-30 10:25:00,261.63,261.99,261.45,261.99,3859.0,253.3982,253.7469,253.2239,253.7469,3859.0
2023-10-30 10:30:00,261.92,261.95,261.54,261.63,4600.0,253.6791,253.7081,253.311,253.3982,4600.0
2023-10-30 10:35:00,261.47,262.56,261.35,262.19,3801.0,253.2432,254.299,253.127,253.9406,3801.0
2023-10-30 10:40:00,262.21,262.82,262.15,262.26,2262.0,253.96,254.5508,253.9019,254.0084,2262.0
2023-10-30 10:45:00,262.02,262.53,261.97,262.18,2792.0,253.7759,254.2699,253.7275,253.9309,2792.0
2023-10-30 10:50:00,262.11,262.71,261.94,262.71,4741.0,253.8631,254.4442,253.6985,254.4442,4741.0
2023-10-30 10:55:00,262.66,262.93,262.4,262.52,4360.0,254.3958,254.6573,254.144,254.2602,4360.0
2023-10-30 11:00:00,262.49,262.93,262.49,262.73,1300.0,254.2312,254.6573,254.2312,254.4636,1300.0
2023-10-30 11:05:00,262.74,262.93,262.64,262.64,900.0,254.4733,254.6573,254.3764,254.3764,900.0
2023-10-30 11:10:00,262.75,262.93,262.6,262.93,900.0,254.483,254.6573,254.3377,254.6573,900.0
2023-10-30 11:15:00,262.6,262.77,262.28,262.28,2963.0,254.3377,254.5023,254.0278,254.0278,2963.0
2023-10-30 11:20:00,262.25,262.28,261.71,261.89,2200.0,253.9987,254.0278,253.4757,253.65,2200.0
2023-10-30 11:25:00,261.91,262.14,261.86,262.13,1703.0,253.6694,253.8922,253.621,253.8825,1703.0
2023-10-30 11:30:00,262.18,262.56,262.18,262.56,2678.0,253.9309,254.299,253.9309,254.299,2678.0
2023-10-30 11:35:00,262.57,262.87,262.31,262.34,2225.0,254.3086,254.5992,254.0568,254.0859,2225.0
2023-10-30 11:40:00,262.2,262.55,262.2,262.55,1572.0,253.9503,254.2893,253.9503,254.2893,1572.0
2023-10-30 11:45:00,262.59,262.79,262.58,262.61,4197.0,254.328,254.5217,254.3183,254.3474,4197.0
2023-10-30 11:50:00,262.65,263.13,262.63,262.97,1300.0,254.3861,254.851,254.3667,254.6961,1300.0
2023-10-30 11:55:00,263.12,263.13,262.79,262.99,4999.0,254.8413,254.851,254.5217,254.7154,4999.0
2023-10-30 12:00:00,263.0,263.0,262.76,262.76,2022.0,254.7251,254.7251,254.4927,254.4927,2022.0
2023-10-30 12:05:00,262.74,263.0,262.55,262.56,1534.0,254.4733,254.7251,254.2893,254.299,1534.0
2023-10-30 12:10:00,262.69,262.89,262.65,262.72,1415.0,254.4249,254.6186,254.3861,254.4539,1415.0
2023-10-30 12:15:00,262.69,262.85,262.23,262.38,3858.0,254.4249,254.5798,253.9793,254.1246,3858.0
2023-10-30 12:20:00,262.32,262.35,261.96,262.19,5143.0,254.0665,254.0956,253.7178,253.9406,5143.0
2023-10-30 12:25:00,262.17,262.22,261.98,262.1,1758.0,253.9212,253.9696,253.7372,253.8534,1758.0
2023-10-30 12:30:00,262.22,262.25,261.99,262.19,1600.0,253.9696,253.9987,253.7469,253.9406,1600.0
2023-10-30 12:35:00,262.26,262.42,262.23,262.31,2808.0,254.0084,254.1634,253.9793,254.0568,2808.0
2023-10-30 12:40:00,262.14,262.14,261.95,261.96,600.0,253.8922,253.8922,253.7081,253.7178,600.0
2023-10-30 12:45:00,261.89,261.89,261.32,261.56,4450.0,253.65,253.65,253.098,253.3304,4450.0
2023-10-30 12:50:00,261.57,261.72,261.43,261.52,7039.0,253.3401,253.4854,253.2045,253.2917,7039.0
2023-10-30 12:55:00,261.52,261.62,261.4,261.53,2854.0,253.2917,253.3885,253.1754,253.3014,2854.0
2023-10-30 13:00:00,261.68,261.99,261.46,261.99,5900.0,253.4466,253.7469,253.2336,253.7469,5900.0
2023-10-30 13:05:00,261.99,262.2,261.92,261.93,2802.0,253.7469,253.9503,253.6791,253.6888,2802.0
2023-10-30 13:10:00,261.83,261.95,261.71,261.93,1007.0,253.5919,253.7081,253.4757,253.6888,1007.0
2023-10-30 13:15:00,261.93,261.93,261.02,261.15,4573.0,253.6888,253.6888,252.8074,252.9333,4573.0
2023-10-30 13:20:00,261.15,261.85,261.14,261.85,4650.0,252.9333,253.6113,252.9236,253.6113,4650.0
2023-10-30 13:25:00,261.7,262.41,261.63,262.28,5952.0,253.466,254.1537,253.3982,254.0278,5952.0
2023-10-30 13:30:00,262.22,262.52,262.13,262.13,1643.0,253.9696,254.2602,253.8825,253.8825,1643.0
2023-10-30 13:35:00,262.17,262.39,261.96,262.11,2722.0,253.9212,254.1343,253.7178,253.8631,2722.0
2023-10-30 13:40:00,262.02,262.3,261.94,262.17,1050.0,253.7759,254.0471,253.6985,253.9212,1050.0
2023-10-30 13:45:00,262.32,262.95,262.32,262.67,2044.0,254.0665,254.6767,254.0665,254.4055,2044.0
2023-10-30 13:50:00,262.56,263.02,262.56,262.85,1808.0,254.299,254.7445,254.299,254.5798,1808.0
2023-10-30 13:55:00,262.79,262.79,262.76,262.76,411.0,254.5217,254.5217,254.4927,254.4927,411.0
2023-10-30 14:00:00,262.76,262.89,262.63,262.78,2738.0,254.4927,254.6186,254.3667,254.512,2738.0
2023-10-30 14:05:00,262.64,262.84,262.62,262.71,2437.0,254.3764,254.5701,254.3571,254.4442,2437.0
2023-10-30 14:10:00,262.75,262.81,262.58,262.58,2880.0,254.483,254.5411,254.3183,254.3183,2880.0
2023-10-30 14:15:00,262.49,262.53,262.37,262.47,2952.0,254.2312,254.2699,254.1149,254.2118,2952.0
2023-10-30 14:20:00,262.47,262.59,262.22,262.53,3865.0,254.2118,254.328,253.9696,254.2699,3865.0
2023-10-30 14:25:00,262.36,262.94,262.36,262.81,3441.0,254.1052,254.667,254.1052,254.5411,3441.0
2023-10-30 14:30:00,262.86,263.1,262.86,263.1,2478.0,254.5895,254.822,254.5895,254.822,2478.0
2023-10-30 14:35:00,263.04,263.38,263.03,263.21,2387.0,254.7638,255.0932,254.7542,254.9285,2387.0
2023-10-30 14:40:00,263.51,263.51,262.92,262.93,2172.0,255.2191,255.2191,254.6476,254.6573,2172.0
2023-10-30 14:45:00,262.88,263.2,262.88,263.16,1410.0,254.6089,254.9188,254.6089,254.8801,1410.0
2023-10-30 14:50:00,263.21,263.59,263.18,263.27,4208.0,254.9285,255.2965,254.8994,254.9866,4208.0
2023-10-30 14:55:00,263.14,263.14,262.95,263.07,1302.0,254.8607,254.8607,254.6767,254.7929,1302.0
2023-10-30 15:00:00,263.08,263.45,262.86,263.18,2944.0,254.8026,255.1609,254.5895,254.8994,2944.0
2023-10-30 15:05:00,262.98,263.48,262.98,263.34,7138.0,254.7057,255.19,254.7057,255.0544,7138.0
2023-10-30 15:10:00,263.52,263.93,263.36,263.73,7817.0,255.2287,255.6258,255.0738,255.4321,7817.0
2023-10-30 15:15:00,263.73,264.05,263.62,263.73,10658.0,255.4321,255.7421,255.3256,255.4321,10658.0
2023-10-30 15:20:00,263.63,263.99,263.63,263.9,4716.0,255.3353,255.684,255.3353,255.5968,4716.0
2023-10-30 15:25:00,263.8,263.89,263.49,263.61,7217.0,255.4999,255.5871,255.1997,255.3159,7217.0
2023-10-30 15:30:00,263.84,263.84,263.13,263.29,3658.0,255.5387,255.5387,254.851,255.006,3658.0
2023-10-30 15:35:00,263.34,263.97,263.22,263.83,4201.0,255.0544,255.6646,254.9382,255.529,4201.0
2023-10-30 15:40:00,263.83,263.83,263.51,263.81,7122.0,255.529,255.529,255.2191,255.5096,7122.0
2023-10-30 15:45:00,263.73,264.26,263.67,263.84,25636.0,255.4321,255.9455,255.374,255.5387,25636.0
2023-10-30 15:50:00,263.82,263.89,263.47,263.56,19826.0,255.5193,255.5871,255.1803,255.2675,19826.0
2023-10-30 15:55:00,263.62,263.88,263.22,263.5,66344.0,255.3256,255.5774,254.9382,255.2094,66344.0
2023-10-31 09:30:00,262.69,265.1,262.69,264.95,7878.0,254.4249,256.759,254.4249,256.6138,7878.0
2023-10-31 09:35:00,264.48,264.48,261.82,261.82,3839.0,256.1585,256.1585,253.5822,253.5822,3839.0
2023-10-31 09:40:00,261.68,262.93,261.67,261.8,1583.0,253.4466,254.6573,253.437,253.5629,1583.0
2023-10-31 09:45:00,262.0,263.02,261.9,262.94,4925.0,253.7566,254.7445,253.6597,254.667,4925.0
2023-10-31 09:50:00,262.95,263.91,262.47,263.63,7892.0,254.6767,255.6065,254.2118,255.3353,7892.0
2023-10-31 09:55:00,264.0,264.29,263.63,263.84,5224.0,255.6936,255.9745,255.3353,255.5387,5224.0
2023-10-31 10:00:00,263.85,263.86,262.96,263.03,1701.0,255.5484,255.558,254.6864,254.7542,1701.0
2023-10-31 10:05:00,263.06,263.19,262.94,262.99,800.0,254.7832,254.9091,254.667,254.7154,800.0
2023-10-31 10:10:00,263.45,264.05,263.03,263.51,2617.0,255.1609,255.7421,254.7542,255.2191,2617.0
2023-10-31 10:15:00,264.11,264.14,263.43,263.43,2052.0,255.8002,255.8292,255.1416,255.1416,2052.0
2023-10-31 10:20:00,263.46,263.46,262.7,262.96,1389.0,255.1706,255.1706,254.4345,254.6864,1389.0
2023-10-31 10:25:00,263.17,263.35,262.81,263.35,5336.0,254.8898,255.0641,254.5411,255.0641,5336.0
2023-10-31 10:30:00,263.19,263.39,262.91,262.91,11089.0,254.9091,255.1028,254.6379,254.6379,11089.0
2023-10-31 10:35:00,262.71,262.71,262.04,262.36,4343.0,254.4442,254.4442,253.7953,254.1052,4343.0
2023-10-31 10:40:00,262.06,262.19,261.62,262.19,2347.0,253.8147,253.9406,253.3885,253.9406,2347.0
2023-10-31 10:45:00,262.19,262.57,262.02,262.24,4458.0,253.9406,254.3086,253.7759,253.989,4458.0
2023-10-31 10:50:00,262.43,263.0,262.43,262.74,4565.0,254.173,254.7251,254.173,254.4733,4565.0
2023-10-31 10:55:00,262.65,262.92,262.28,262.86,1992.0,254.3861,254.6476,254.0278,254.5895,1992.0
2023-10-31 11:00:00,262.86,263.07,262.4,262.54,2977.0,254.5895,254.7929,254.144,254.2796,2977.0
2023-10-31 11:05:00,262.77,263.07,262.57,262.98,3124.0,254.5023,254.7929,254.3086,254.7057,3124.0
2023-10-31 11:10:00,262.98,263.12,262.65,263.1,6714.0,254.7057,254.8413,254.3861,254.822,6714.0
2023-10-31 11:15:00,263.09,263.09,262.28,262.76,3973.0,254.8123,254.8123,254.0278,254.4927,3973.0
2023-10-31 11:20:00,262.35,262.72,262.31,262.31,1005.0,254.0956,254.4539,254.0568,254.0568,1005.0
2023-10-31 11:25:00,262.44,262.88,262.44,262.5,2600.0,254.1827,254.6089,254.1827,254.2408,2600.0
2023-10-31 11:30:00,262.46,263.0,262.46,263.0,2968.0,254.2021,254.7251,254.2021,254.7251,2968.0
2023-10-31 11:35:00,262.91,263.42,262.74,263.29,6179.0,254.6379,255.1319,254.4733,255.006,6179.0
2023-10-31 11:40:00,263.27,263.27,262.67,262.96,1198.0,254.9866,254.9866,254.4055,254.6864,1198.0
2023-10-31 11:45:00,263.04,263.17,262.82,262.87,3403.0,254.7638,254.8898,254.5508,254.5992,3403.0
2023-10-31 11:50:00,262.93,262.98,262.62,262.62,1111.0,254.6573,254.7057,254.3571,254.3571,1111.0
2023-10-31 11:55:00,262.93,263.25,262.75,263.25,11789.0,254.6573,254.9672,254.483,254.9672,11789.0
2023-10-31 12:00:00,263.19,263.44,262.87,263.05,8607.0,254.9091,255.1513,254.5992,254.7735,8607.0
2023-10-31 12:05:00,263.0,263.86,262.98,263.56,11288.0,254.7251,255.558,254.7057,255.2675,11288.0
2023-10-31 12:10:00,263.58,263.9,263.34,263.44,11362.0,255.2869,255.5968,255.0544,255.1513,11362.0
2023-10-31 12:15:00,263.29,263.5,262.95,263.19,1350.0,255.006,255.2094,254.6767,254.9091,1350.0
2023-10-31 12:20:00,262.93,263.04,262.44,262.54,2224.0,254.6573,254.7638,254.1827,254.2796,2224.0
2023-10-31 12:25:00,262.86,263.0,262.8,262.97,3463.0,254.5895,254.7251,254.5314,254.6961,3463.0
2023-10-31 12:30:00,263.14,263.4,263.12,263.12,2500.0,254.8607,255.1125,254.8413,254.8413,2500.0
2023-10-31 12:35:00,263.07,263.19,262.33,263.17,1798.0,254.7929,254.9091,254.0762,254.8898,1798.0
2023-10-31 12:40:00,263.5,263.53,263.19,263.19,2116.0,255.2094,255.2384,254.9091,254.9091,2116.0
2023-10-31 12:45:00,263.52,263.64,263.39,263.63,900.0,255.2287,255.345,255.1028,255.3353,900.0
2023-10-31 12:50:00,263.63,263.66,263.37,263.6,2000.0,255.3353,255.3643,255.0835,255.3062,2000.0
2023-10-31 12:55:00,263.65,263.71,263.64,263.71,500.0,255.3547,255.4128,255.345,255.4128,500.0
2023-10-31 13:00:00,263.72,263.72,263.3,263.51,2412.0,255.4225,255.4225,255.0157,255.2191,2412.0
2023-10-31 13:05:00,263.33,263.59,263.33,263.47,1604.0,255.0447,255.2965,255.0447,255.1803,1604.0
2023-10-31 13:10:00,263.3,263.33,263.02,263.08,1117.0,255.0157,255.0447,254.7445,254.8026,1117.0
2023-10-31 13:15:00,262.91,263.37,262.91,263.1,2224.0,254.6379,255.0835,254.6379,254.822,2224.0
2023-10-31 13:20:00,263.25,263.42,263.2,263.3,963.0,254.9672,255.1319,254.9188,255.0157,963.0
2023-10-31 13:25:00,263.24,263.31,263.04,263.31,2560.0,254.9576,255.0254,254.7638,255.0254,2560.0
2023-10-31 13:30:00,263.32,263.49,263.14,263.49,3149.0,255.035,255.1997,254.8607,255.1997,3149.0
2023-10-31 13:35:00,263.41,263.5,263.17,263.44,2100.0,255.1222,255.2094,254.8898,255.1513,2100.0
2023-10-31 13:40:00,263.2,263.61,263.16,263.44,1341.0,254.9188,255.3159,254.8801,255.1513,1341.0
2023-10-31 13:45:00,263.27,263.45,263.27,263.32,1874.0,254.9866,255.1609,254.9866,255.035,1874.0
2023-10-31 13:50:00,263.41,263.46,263.19,263.4,600.0,255.1222,255.1706,254.9091,255.1125,600.0
2023-10-31 13:55:00,263.55,263.57,263.41,263.55,2047.0,255.2578,255.2772,255.1222,255.2578,2047.0
2023-10-31 14:00:00,263.57,263.73,263.39,263.61,3090.0,255.2772,255.4321,255.1028,255.3159,3090.0
2023-10-31 14:05:00,263.83,263.84,263.52,263.52,1336.0,255.529,255.5387,255.2287,255.2287,1336.0
2023-10-31 14:10:00,263.54,263.54,263.22,263.22,1914.0,255.2481,255.2481,254.9382,254.9382,1914.0
2023-10-31 14:15:00,263.12,263.18,262.76,262.77,2347.0,254.8413,254.8994,254.4927,254.5023,2347.0
2023-10-31 14:20:00,262.62,263.32,262.62,263.19,4533.0,254.3571,255.035,254.3571,254.9091,4533.0
2023-10-31 14:25:00,263.23,263.32,263.05,263.05,2130.0,254.9479,255.035,254.7735,254.7735,2130.0
2023-10-31 14:30:00,263.04,263.32,263.0,263.31,4868.0,254.7638,255.035,254.7251,255.0254,4868.0
2023-10-31 14:35:00,263.2,263.38,263.0,263.03,3835.0,254.9188,255.0932,254.7251,254.7542,3835.0
2023-10-31 14:40:00,263.02,263.19,262.94,262.96,4348.0,254.7445,254.9091,254.667,254.6864,4348.0
2023-10-31 14:45:00,263.06,263.11,262.72,263.05,8921.0,254.7832,254.8316,254.4539,254.7735,8921.0
2023-10-31 14:50:00,262.88,263.11,262.87,263.01,4229.0,254.6089,254.8316,254.5992,254.7348,4229.0
2023-10-31 14:55:00,263.01,263.29,263.01,263.24,2377.0,254.7348,255.006,254.7348,254.9576,2377.0
2023-10-31 15:00:00,263.16,263.26,263.08,263.15,4742.0,254.8801,254.9769,254.8026,254.8704,4742.0
2023-10-31 15:05:00,263.08,263.12,262.86,263.11,2247.0,254.8026,254.8413,254.5895,254.8316,2247.0
2023-10-31 15:10:00,262.92,263.05,262.88,263.05,3119.0,254.6476,254.7735,254.6089,254.7735,3119.0
2023-10-31 15:15:00,262.89,263.27,262.88,263.26,3412.0,254.6186,254.9866,254.6089,254.9769,3412.0
2023-10-31 15:20:00,263.1,263.11,262.88,262.88,3650.0,254.822,254.8316,254.6089,254.6089,3650.0
2023-10-31 15:25:00,262.88,263.07,262.8,262.8,2233.0,254.6089,254.7929,254.5314,254.5314,2233.0
2023-10-31 15:30:00,262.92,262.94,262.3,262.73,19098.0,254.6476,254.667,254.0471,254.4636,19098.0
2023-10-31 15:35:00,262.63,262.9,262.63,262.87,5417.0,254.3667,254.6283,254.3667,254.5992,5417.0
2023-10-31 15:40:00,262.87,262.88,262.47,262.53,8926.0,254.5992,254.6089,254.2118,254.2699,8926.0
2023-10-31 15:45:00,262.65,262.68,262.34,262.54,11360.0,254.3861,254.4152,254.0859,254.2796,11360.0
2023-10-31 15:50:00,262.62,263.12,262.48,263.07,17612.0,254.3571,254.8413,254.2215,254.7929,17612.0
2023-10-31 15:55:00,263.13,263.41,262.66,262.81,73584.0,254.851,255.1222,254.3958,254.5411,73584.0
2023-11-01 09:30:00,264.21,264.21,262.36,262.36,5265.0,255.897,255.897,254.1052,254.1052,5265.0
2023-11-01 09:35:00,262.55,262.9,261.71,261.71,2570.0,254.2893,254.6283,253.4757,253.4757,2570.0
2023-11-01 09:40:00,261.75,261.96,261.67,261.96,1317.0,253.5144,253.7178,253.437,253.7178,1317.0
2023-11-01 09:45:00,262.06,263.44,261.67,262.69,23873.0,253.8147,255.1513,253.437,254.4249,23873.0
2023-11-01 09:50:00,262.18,262.63,262.0,262.63,1800.0,253.9309,254.3667,253.7566,254.3667,1800.0
2023-11-01 09:55:00,262.75,262.75,262.48,262.53,1050.0,254.483,254.483,254.2215,254.2699,1050.0
2023-11-01 10:00:00,263.46,263.76,262.95,263.55,2275.0,255.1706,255.4612,254.6767,255.2578,2275.0
2023-11-01 10:05:00,263.58,263.84,263.28,263.31,4986.0,255.2869,255.5387,254.9963,255.0254,4986.0
2023-11-01 10:10:00,263.69,263.79,263.41,263.74,1200.0,255.3934,255.4903,255.1222,255.4418,1200.0
2023-11-01 10:15:00,263.79,264.05,263.37,263.87,3267.0,255.4903,255.7421,255.0835,255.5677,3267.0
2023-11-01 10:20:00,264.04,264.2,263.87,264.12,2677.0,255.7324,255.8874,255.5677,255.8099,2677.0
2023-11-01 10:25:00,264.13,264.15,263.77,263.95,3630.0,255.8196,255.8389,255.4709,255.6452,3630.0
2023-11-01 10:30:00,264.13,264.33,263.51,263.79,7941.0,255.8196,256.0133,255.2191,255.4903,7941.0
2023-11-01 10:35:00,263.92,264.66,263.89,264.01,13650.0,255.6162,256.3329,255.5871,255.7033,13650.0
2023-11-01 10:40:00,264.13,264.43,264.11,264.43,8906.0,255.8196,256.1101,255.8002,256.1101,8906.0
2023-11-01 10:45:00,264.44,264.49,263.93,264.15,17520.0,256.1198,256.1682,255.6258,255.8389,17520.0
2023-11-01 10:50:00,263.85,263.91,263.54,263.88,2705.0,255.5484,255.6065,255.2481,255.5774,2705.0
2023-11-01 10:55:00,263.65,263.95,263.32,263.95,12454.0,255.3547,255.6452,255.035,255.6452,12454.0
2023-11-01 11:00:00,264.0,264.0,263.51,263.81,1725.0,255.6936,255.6936,255.2191,255.5096,1725.0
2023-11-01 11:05:00,264.36,264.36,263.78,264.3,1650.0,256.0423,256.0423,255.4806,255.9842,1650.0
2023-11-01 11:10:00,264.32,264.41,263.17,263.25,9744.0,256.0036,256.0907,254.8898,254.9672,9744.0
2023-11-01 11:15:00,263.51,263.59,263.04,263.53,5934.0,255.2191,255.2965,254.7638,255.2384,5934.0
2023-11-01 11:20:00,263.34,263.42,262.95,263.38,6762.0,255.0544,255.1319,254.6767,255.0932,6762.0
2023-11-01 11:25:00,263.74,264.0,263.48,263.89,5321.0,255.4418,255.6936,255.19,255.5871,5321.0
2023-11-01 11:30:00,263.73,263.96,263.49,263.67,9597.0,255.4321,255.6549,255.1997,255.374,9597.0
2023-11-01 11:35:00,263.55,264.24,263.55,264.24,1383.0,255.2578,255.9261,255.2578,255.9261,1383.0
2023-11-01 11:40:00,264.24,264.26,263.62,264.21,31650.0,255.9261,255.9455,255.3256,255.897,31650.0
2023-11-01 11:45:00,264.15,264.15,263.79,263.8,1701.0,255.8389,255.8389,255.4903,255.4999,1701.0
2023-11-01 11:50:00,263.72,264.32,263.61,264.32,1883.0,255.4225,256.0036,255.3159,256.0036,1883.0
2023-11-01 11:55:00,264.07,264.08,263.83,263.95,1219.0,255.7614,255.7711,255.529,255.6452,1219.0
2023-11-01 12:00:00,263.93,263.95,263.44,263.65,6454.0,255.6258,255.6452,255.1513,255.3547,6454.0
2023-11-01 12:05:00,263.78,263.78,263.39,263.43,2305.0,255.4806,255.4806,255.1028,255.1416,2305.0
2023-11-01 12:10:00,263.53,263.53,263.25,263.31,2641.0,255.2384,255.2384,254.9672,255.0254,2641.0
2023-11-01 12:15:00,263.24,263.26,262.95,263.19,4570.0,254.9576,254.9769,254.6767,254.9091,4570.0
2023-11-01 12:20:00,263.18,263.69,263.18,263.44,3145.0,254.8994,255.3934,254.8994,255.1513,3145.0
2023-11-01 12:25:00,263.26,263.26,263.01,263.14,2907.0,254.9769,254.9769,254.7348,254.8607,2907.0
2023-11-01 12:30:00,263.43,263.48,263.21,263.38,1807.0,255.1416,255.19,254.9285,255.0932,1807.0
2023-11-01 12:35:00,263.26,263.56,262.95,263.13,4783.0,254.9769,255.2675,254.6767,254.851,4783.0
2023-11-01 12:40:00,263.13,263.25,262.95,263.17,2522.0,254.851,254.9672,254.6767,254.8898,2522.0
2023-11-01 12:45:00,263.3,263.3,262.64,262.64,6300.0,255.0157,255.0157,254.3764,254.3764,6300.0
2023-11-01 12:50:00,262.65,263.13,262.33,263.13,6707.0,254.3861,254.851,254.0762,254.851,6707.0
2023-11-01 12:55:00,263.28,263.39,263.07,263.38,2848.0,254.9963,255.1028,254.7929,255.0932,2848.0
2023-11-01 13:00:00,263.44,263.46,262.95,263.29,3871.0,255.1513,255.1706,254.6767,255.006,3871.0
2023-11-01 13:05:00,263.31,263.79,263.04,263.67,23113.0,255.0254,255.4903,254.7638,255.374,23113.0
2023-11-01 13:10:00,263.67,263.79,263.14,263.23,6586.0,255.374,255.4903,254.8607,254.9479,6586.0
2023-11-01 13:15:00,263.26,263.35,262.79,262.96,9112.0,254.9769,255.0641,254.5217,254.6864,9112.0
2023-11-01 13:20:00,262.97,262.98,262.65,262.71,8276.0,254.6961,254.7057,254.3861,254.4442,8276.0
2023-11-01 13:25:00,262.62,262.62,257.99,262.41,14302.0,254.3571,254.3571,249.8727,254.1537,14302.0
2023-11-01 13:30:00,262.28,262.28,261.77,261.88,7190.0,254.0278,254.0278,253.5338,253.6403,7190.0
2023-11-01 13:35:00,261.86,262.19,261.86,261.96,1883.0,253.621,253.9406,253.621,253.7178,1883.0
2023-11-01 13:40:00,261.82,262.36,261.79,262.25,2733.0,253.5822,254.1052,253.5532,253.9987,2733.0
2023-11-01 13:45:00,262.28,262.3,261.97,262.01,6794.0,254.0278,254.0471,253.7275,253.7663,6794.0
2023-11-01 13:50:00,261.99,262.1,261.97,262.01,5844.0,253.7469,253.8534,253.7275,253.7663,5844.0
2023-11-01 13:55:00,261.92,262.01,261.3,261.67,14996.0,253.6791,253.7663,253.0786,253.437,14996.0
2023-11-01 14:00:00,261.72,262.43,261.48,262.34,6333.0,253.4854,254.173,253.2529,254.0859,6333.0
2023-11-01 14:05:00,262.68,263.01,262.47,262.66,2844.0,254.4152,254.7348,254.2118,254.3958,2844.0
2023-11-01 14:10:00,262.5,262.75,262.12,262.33,32878.0,254.2408,254.483,253.8728,254.0762,32878.0
2023-11-01 14:15:00,262.26,262.9,262.15,262.71,11605.0,254.0084,254.6283,253.9019,254.4442,11605.0
2023-11-01 14:20:00,262.85,263.17,262.32,262.49,3804.0,254.5798,254.8898,254.0665,254.2312,3804.0
2023-11-01 14:25:00,262.31,263.32,262.3,263.32,7634.0,254.0568,255.035,254.0471,255.035,7634.0
2023-11-01 14:30:00,263.3,265.23,263.3,265.23,22047.0,255.0157,256.8849,255.0157,256.8849,22047.0
2023-11-01 14:35:00,264.9,265.6,263.44,263.45,34165.0,256.5653,257.2433,255.1513,255.1609,34165.0
2023-11-01 14:40:00,263.06,263.7,262.5,263.33,6760.0,254.7832,255.4031,254.2408,255.0447,6760.0
2023-11-01 14:45:00,263.41,263.71,262.34,263.09,8222.0,255.1222,255.4128,254.0859,254.8123,8222.0
2023-11-01 14:50:00,263.32,264.05,263.21,263.82,6830.0,255.035,255.7421,254.9285,255.5193,6830.0
2023-11-01 14:55:00,263.97,264.95,263.97,264.88,6977.0,255.6646,256.6138,255.6646,256.546,6977.0
2023-11-01 15:00:00,264.91,265.62,264.9,265.45,13742.0,256.575,257.2627,256.5653,257.098,13742.0
2023-11-01 15:05:00,265.15,265.61,264.94,265.25,11368.0,256.8075,257.253,256.6041,256.9043,11368.0
2023-11-01 15:10:00,265.5,265.79,264.82,264.82,5539.0,257.1464,257.4273,256.4878,256.4878,5539.0
2023-11-01 15:15:00,264.62,265.35,264.62,264.98,7992.0,256.2941,257.0012,256.2941,256.6428,7992.0
2023-11-01 15:20:00,265.0,265.73,265.0,265.71,10126.0,256.6622,257.3692,256.6622,257.3498,10126.0
2023-11-01 15:25:00,265.75,265.87,265.29,265.51,8878.0,257.3886,257.5048,256.9431,257.1561,8878.0
2023-11-01 15:30:00,265.46,266.0,265.37,265.9,16694.0,257.1077,257.6307,257.0205,257.5339,16694.0
2023-11-01 15:35:00,265.9,266.5,265.76,266.5,12409.0,257.5339,258.115,257.3983,258.115,12409.0
2023-11-01 15:40:00,266.48,266.49,266.0,266.29,13104.0,258.0956,258.1053,257.6307,257.9116,13104.0
2023-11-01 15:45:00,266.14,266.35,266.01,266.2,13096.0,257.7663,257.9697,257.6404,257.8244,13096.0
2023-11-01 15:50:00,266.21,266.62,266.06,266.52,27038.0,257.8341,258.2312,257.6888,258.1344,27038.0
2023-11-01 15:55:00,266.42,267.15,266.41,266.98,95745.0,258.0375,258.7445,258.0278,258.5799,95745.0
2023-11-02 09:30:00,255.6,258.96,252.19,255.68,104234.0,247.5579,250.8122,244.2552,247.6354,104234.0
2023-11-02 09:35:00,255.68,258.97,254.56,257.47,50781.0,247.6354,250.8219,246.5507,249.3691,50781.0
2023-11-02 09:40:00,257.64,258.53,252.64,253.75,47341.0,249.5338,250.3957,244.6911,245.7661,47341.0
2023-11-02 09:45:00,253.75,259.59,252.93,256.62,49431.0,245.7661,251.4224,244.9719,248.5458,49431.0
2023-11-02 09:50:00,257.08,257.52,255.44,255.96,17727.0,248.9914,249.4175,247.403,247.9066,17727.0
2023-11-02 09:55:00,255.67,257.37,255.39,256.15,24604.0,247.6257,249.2722,247.3545,248.0906,24604.0
2023-11-02 10:00:00,256.2,256.78,255.42,256.39,24347.0,248.1391,248.7008,247.3836,248.3231,24347.0
2023-11-02 10:05:00,256.39,256.39,254.31,255.32,21181.0,248.3231,248.3231,246.3085,247.2867,21181.0
2023-11-02 10:10:00,254.99,255.59,254.75,255.5,19204.0,246.9671,247.5483,246.7347,247.4611,19204.0
2023-11-02 10:15:00,255.07,256.55,254.83,256.55,12316.0,247.0446,248.478,246.8122,248.478,12316.0
2023-11-02 10:20:00,256.41,257.87,256.38,257.42,26791.0,248.3425,249.7565,248.3134,249.3207,26791.0
2023-11-02 10:25:00,257.4,257.4,256.33,257.19,21891.0,249.3013,249.3013,248.265,249.0979,21891.0
2023-11-02 10:30:00,257.19,258.61,257.01,258.28,28314.0,249.0979,250.4732,248.9236,250.1536,28314.0
2023-11-02 10:35:00,258.17,258.46,258.06,258.13,15174.0,250.0471,250.328,249.9405,250.0083,15174.0
2023-11-02 10:40:00,258.3,258.66,257.92,257.98,21328.0,250.173,250.5217,249.8049,249.8631,21328.0
2023-11-02 10:45:00,258.13,258.46,257.67,258.41,10703.0,250.0083,250.328,249.5628,250.2795,10703.0
2023-11-02 10:50:00,258.39,259.13,258.25,258.53,14864.0,250.2602,250.9769,250.1246,250.3957,14864.0
2023-11-02 10:55:00,258.28,258.62,258.02,258.13,12253.0,250.1536,250.4829,249.9018,250.0083,12253.0
2023-11-02 11:00:00,258.25,258.65,258.0,258.47,4640.0,250.1246,250.512,249.8824,250.3376,4640.0
2023-11-02 11:05:00,258.32,258.34,257.73,257.87,10994.0,250.1924,250.2117,249.6209,249.7565,10994.0
2023-11-02 11:10:00,257.87,259.1,257.86,258.11,8652.0,249.7565,250.9478,249.7468,249.989,8652.0
2023-11-02 11:15:00,258.11,258.79,257.57,258.69,29022.0,249.989,250.6476,249.466,250.5507,29022.0
2023-11-02 11:20:00,258.51,258.7,257.24,257.62,9219.0,250.3764,250.5604,249.1463,249.5144,9219.0
2023-11-02 11:25:00,257.74,258.1,257.63,257.65,5192.0,249.6306,249.9793,249.5241,249.5434,5192.0
2023-11-02 11:30:00,257.77,258.01,257.51,257.57,13807.0,249.6597,249.8921,249.4078,249.466,13807.0
2023-11-02 11:35:00,257.57,257.67,256.87,256.91,9409.0,249.466,249.5628,248.788,248.8267,9409.0
2023-11-02 11:40:00,257.14,257.44,256.49,257.0,10829.0,249.0495,249.34,248.4199,248.9139,10829.0
2023-11-02 11:45:00,257.0,257.06,255.75,256.13,16469.0,248.9139,248.972,247.7032,248.0713,16469.0
2023-11-02 11:50:00,256.12,256.27,255.32,255.74,13168.0,248.0616,248.2069,247.2867,247.6935,13168.0
2023-11-02 11:55:00,255.9,256.46,255.8,256.03,11001.0,247.8485,248.3909,247.7516,247.9744,11001.0
2023-11-02 12:00:00,255.91,257.21,255.84,256.97,13259.0,247.8582,249.1173,247.7904,248.8848,13259.0
2023-11-02 12:05:00,257.01,258.01,256.77,257.13,31154.0,248.9236,249.8921,248.6911,249.0398,31154.0
2023-11-02 12:10:00,257.29,257.93,257.1,257.68,9614.0,249.1948,249.8146,249.0107,249.5725,9614.0
2023-11-02 12:15:00,257.57,257.79,256.78,256.99,22260.0,249.466,249.679,248.7008,248.9042,22260.0
2023-11-02 12:20:00,256.72,257.14,256.57,256.99,12473.0,248.6427,249.0495,248.4974,248.9042,12473.0
2023-11-02 12:25:00,256.91,257.22,256.6,256.9,13944.0,248.8267,249.127,248.5265,248.817,13944.0
2023-11-02 12:30:00,257.05,257.5,257.04,257.25,3829.0,248.9623,249.3982,248.9526,249.156,3829.0
2023-11-02 12:35:00,257.44,257.86,257.15,257.81,3304.0,249.34,249.7468,249.0592,249.6984,3304.0
2023-11-02 12:40:00,257.84,257.91,257.33,257.33,11847.0,249.7275,249.7953,249.2335,249.2335,11847.0
2023-11-02 12:45:00,257.41,257.94,257.31,257.87,7013.0,249.311,249.8243,249.2141,249.7565,7013.0
2023-11-02 12:50:00,257.87,258.48,257.87,258.37,4234.0,249.7565,250.3473,249.7565,250.2408,4234.0
2023-11-02 12:55:00,258.44,258.7,257.96,258.06,7623.0,250.3086,250.5604,249.8437,249.9405,7623.0
2023-11-02 13:00:00,258.15,258.71,257.83,258.45,16556.0,250.0277,250.5701,249.7178,250.3183,16556.0
2023-11-02 13:05:00,258.46,259.69,258.43,259.63,2600.0,250.328,251.5193,250.2989,251.4611,2600.0
2023-11-02 13:10:00,259.7,259.75,258.95,259.1,12877.0,251.5289,251.5774,250.8025,250.9478,12877.0
2023-11-02 13:15:00,258.94,259.17,258.93,259.07,2019.0,250.7928,251.0156,250.7832,250.9188,2019.0
2023-11-02 13:20:00,259.12,259.24,258.88,259.02,7243.0,250.9672,251.0834,250.7347,250.8703,7243.0
2023-11-02 13:25:00,259.01,259.01,258.64,258.64,2629.0,250.8606,250.8606,250.5023,250.5023,2629.0
2023-11-02 13:30:00,258.81,259.51,258.71,259.5,11026.0,250.6669,251.3449,250.5701,251.3352,11026.0
2023-11-02 13:35:00,259.65,259.84,259.32,259.7,7001.0,251.4805,251.6645,251.1609,251.5289,7001.0
2023-11-02 13:40:00,259.64,260.05,259.64,259.85,2902.0,251.4708,251.8679,251.4708,251.6742,2902.0
2023-11-02 13:45:00,259.7,259.71,259.5,259.54,3800.0,251.5289,251.5386,251.3352,251.374,3800.0
2023-11-02 13:50:00,259.65,259.65,259.28,259.49,5250.0,251.4805,251.4805,251.1222,251.3255,5250.0
2023-11-02 13:55:00,259.51,259.91,259.46,259.77,15489.0,251.3449,251.7323,251.2965,251.5967,15489.0
2023-11-02 14:00:00,259.65,259.72,259.53,259.53,3686.0,251.4805,251.5483,251.3643,251.3643,3686.0
2023-11-02 14:05:00,259.47,259.63,259.24,259.24,3987.0,251.3062,251.4611,251.0834,251.0834,3987.0
2023-11-02 14:10:00,259.38,259.52,259.12,259.52,4679.0,251.219,251.3546,250.9672,251.3546,4679.0
2023-11-02 14:15:00,259.56,260.05,259.56,259.77,5745.0,251.3933,251.8679,251.3933,251.5967,5745.0
2023-11-02 14:20:00,259.81,259.88,259.66,259.74,16208.0,251.6355,251.7033,251.4902,251.5677,16208.0
2023-11-02 14:25:00,259.69,259.86,259.45,259.82,4426.0,251.5193,251.6839,251.2868,251.6452,4426.0
2023-11-02 14:30:00,259.79,260.41,259.57,260.41,9605.0,251.6161,252.2166,251.403,252.2166,9605.0
2023-11-02 14:35:00,260.25,260.65,260.24,260.52,18263.0,252.0616,252.449,252.0519,252.3231,18263.0
2023-11-02 14:40:00,260.54,261.04,260.47,260.99,6096.0,252.3425,252.8268,252.2747,252.7783,6096.0
2023-11-02 14:45:00,261.11,261.38,260.63,260.87,4885.0,252.8946,253.1561,252.4297,252.6621,4885.0
2023-11-02 14:50:00,260.89,261.45,260.86,261.45,3946.0,252.6815,253.2239,252.6524,253.2239,3946.0
2023-11-02 14:55:00,261.38,261.38,261.02,261.29,3774.0,253.1561,253.1561,252.8074,253.0689,3774.0
2023-11-02 15:00:00,261.31,261.41,260.98,260.99,5340.0,253.0883,253.1851,252.7687,252.7783,5340.0
2023-11-02 15:05:00,260.95,261.01,260.74,260.81,8565.0,252.7396,252.7977,252.5362,252.604,8565.0
2023-11-02 15:10:00,260.79,261.13,260.77,261.05,17402.0,252.5846,252.9139,252.5653,252.8365,17402.0
2023-11-02 15:15:00,261.13,261.19,260.3,260.43,9994.0,252.9139,252.9721,252.1101,252.236,9994.0
2023-11-02 15:20:00,260.43,260.43,259.86,259.86,17808.0,252.236,252.236,251.6839,251.6839,17808.0
2023-11-02 15:25:00,259.82,260.07,259.77,259.98,7793.0,251.6452,251.8873,251.5967,251.8001,7793.0
2023-11-02 15:30:00,260.05,260.19,259.59,260.16,12794.0,251.8679,252.0035,251.4224,251.9745,12794.0
2023-11-02 15:35:00,260.16,260.16,259.52,259.95,10671.0,251.9745,251.9745,251.3546,251.7711,10671.0
2023-11-02 15:40:00,259.99,260.22,259.4,259.47,26871.0,251.8098,252.0326,251.2384,251.3062,26871.0
2023-11-02 15:45:00,259.43,259.52,258.95,259.28,26385.0,251.2674,251.3546,250.8025,251.1222,26385.0
2023-11-02 15:50:00,259.17,259.62,259.15,259.31,61257.0,251.0156,251.4515,250.9962,251.1512,61257.0
2023-11-02 15:55:00,259.35,259.35,258.47,258.6,188617.0,251.1899,251.1899,250.3376,250.4635,188617.0
2023-11-03 09:30:00,261.85,263.71,261.26,262.51,17196.0,253.6113,255.4128,253.0399,254.2505,17196.0
2023-11-03 09:35:00,262.07,262.59,261.01,261.97,35306.0,253.8244,254.328,252.7977,253.7275,35306.0
2023-11-03 09:40:00,262.18,262.33,260.66,260.73,27542.0,253.9309,254.0762,252.4587,252.5265,27542.0
2023-11-03 09:45:00,260.93,262.13,260.93,261.03,6304.0,252.7202,253.8825,252.7202,252.8171,6304.0
2023-11-03 09:50:00,260.87,261.68,260.49,261.29,5575.0,252.6621,253.4466,252.2941,253.0689,5575.0
2023-11-03 09:55:00,261.88,262.3,261.44,261.44,14824.0,253.6403,254.0471,253.2142,253.2142,14824.0
2023-11-03 10:00:00,262.46,263.46,262.44,263.01,9102.0,254.2021,255.1706,254.1827,254.7348,9102.0
2023-11-03 10:05:00,263.01,263.04,262.19,262.33,7630.0,254.7348,254.7638,253.9406,254.0762,7630.0
2023-11-03 10:10:00,262.24,262.39,261.55,261.9,11174.0,253.989,254.1343,253.3207,253.6597,11174.0
2023-11-03 10:15:00,261.75,262.04,261.5,261.5,7647.0,253.5144,253.7953,253.2723,253.2723,7647.0
2023-11-03 10:20:00,261.66,261.79,261.0,261.02,11724.0,253.4273,253.5532,252.788,252.8074,11724.0
2023-11-03 10:25:00,260.96,261.13,260.4,260.42,14341.0,252.7493,252.9139,252.2069,252.2263,14341.0
2023-11-03 10:30:00,260.39,260.68,259.88,260.01,8284.0,252.1972,252.4781,251.7033,251.8292,8284.0
2023-11-03 10:35:00,260.01,260.36,259.74,259.96,11282.0,251.8292,252.1682,251.5677,251.7808,11282.0
2023-11-03 10:40:00,260.16,260.38,259.96,260.28,4931.0,251.9745,252.1875,251.7808,252.0907,4931.0
2023-11-03 10:45:00,260.59,261.52,260.51,261.36,3845.0,252.3909,253.2917,252.3135,253.1367,3845.0
2023-11-03 10:50:00,261.53,261.66,260.81,260.9,6061.0,253.3014,253.4273,252.604,252.6912,6061.0
2023-11-03 10:55:00,260.91,261.91,260.9,261.91,4827.0,252.7009,253.6694,252.6912,253.6694,4827.0
2023-11-03 11:00:00,261.85,262.12,261.84,262.04,4468.0,253.6113,253.8728,253.6016,253.7953,4468.0
2023-11-03 11:05:00,262.04,262.06,261.49,261.51,3655.0,253.7953,253.8147,253.2626,253.282,3655.0
2023-11-03 11:10:00,261.65,262.2,261.26,262.03,5298.0,253.4176,253.9503,253.0399,253.7856,5298.0
2023-11-03 11:15:00,262.24,262.76,261.91,262.37,63378.0,253.989,254.4927,253.6694,254.1149,63378.0
2023-11-03 11:20:00,262.51,262.63,261.68,261.68,11706.0,254.2505,254.3667,253.4466,253.4466,11706.0
2023-11-03 11:25:00,261.83,262.62,261.42,262.03,23510.0,253.5919,254.3571,253.1948,253.7856,23510.0
2023-11-03 11:30:00,262.04,262.41,261.98,262.1,11447.0,253.7953,254.1537,253.7372,253.8534,11447.0
2023-11-03 11:35:00,262.09,262.93,262.09,262.7,7717.0,253.8437,254.6573,253.8437,254.4345,7717.0
2023-11-03 11:40:00,262.69,264.77,262.69,264.62,24478.0,254.4249,256.4394,254.4249,256.2941,24478.0
2023-11-03 11:45:00,264.5,264.52,264.05,264.25,5971.0,256.1779,256.1973,255.7421,255.9358,5971.0
2023-11-03 11:50:00,264.25,264.25,263.47,263.62,17033.0,255.9358,255.9358,255.1803,255.3256,17033.0
2023-11-03 11:55:00,263.63,264.18,263.62,264.06,7524.0,255.3353,255.868,255.3256,255.7518,7524.0
2023-11-03 12:00:00,264.0,264.2,263.13,263.13,6307.0,255.6936,255.8874,254.851,254.851,6307.0
2023-11-03 12:05:00,263.15,263.6,262.9,263.57,5383.0,254.8704,255.3062,254.6283,255.2772,5383.0
2023-11-03 12:10:00,263.59,263.82,263.21,263.52,5720.0,255.2965,255.5193,254.9285,255.2287,5720.0
2023-11-03 12:15:00,263.5,263.7,263.37,263.41,3545.0,255.2094,255.4031,255.0835,255.1222,3545.0
2023-11-03 12:20:00,263.37,263.57,262.62,262.72,4197.0,255.0835,255.2772,254.3571,254.4539,4197.0
2023-11-03 12:25:00,262.75,262.88,262.33,262.49,14172.0,254.483,254.6089,254.0762,254.2312,14172.0
2023-11-03 12:30:00,262.48,262.6,262.31,262.36,8953.0,254.2215,254.3377,254.0568,254.1052,8953.0
2023-11-03 12:35:00,262.36,263.22,262.35,262.99,10076.0,254.1052,254.9382,254.0956,254.7154,10076.0
2023-11-03 12:40:00,263.0,263.31,262.83,263.14,1520.0,254.7251,255.0254,254.5605,254.8607,1520.0
2023-11-03 12:45:00,262.93,263.13,262.89,262.98,3290.0,254.6573,254.851,254.6186,254.7057,3290.0
2023-11-03 12:50:00,262.98,263.05,262.79,263.01,7775.0,254.7057,254.7735,254.5217,254.7348,7775.0
2023-11-03 12:55:00,263.01,263.08,262.95,263.05,11059.0,254.7348,254.8026,254.6767,254.7735,11059.0
2023-11-03 13:00:00,263.05,263.11,262.96,263.11,2200.0,254.7735,254.8316,254.6864,254.8316,2200.0
2023-11-03 13:05:00,263.11,263.18,262.82,262.9,3989.0,254.8316,254.8994,254.5508,254.6283,3989.0
2023-11-03 13:10:00,262.88,262.91,262.63,262.73,16189.0,254.6089,254.6379,254.3667,254.4636,16189.0
2023-11-03 13:15:00,262.66,262.66,262.48,262.52,4880.0,254.3958,254.3958,254.2215,254.2602,4880.0
2023-11-03 13:20:00,262.54,262.81,262.4,262.74,8612.0,254.2796,254.5411,254.144,254.4733,8612.0
2023-11-03 13:25:00,262.58,262.97,262.56,262.93,3723.0,254.3183,254.6961,254.299,254.6573,3723.0
2023-11-03 13:30:00,262.93,263.29,262.92,263.24,3414.0,254.6573,255.006,254.6476,254.9576,3414.0
2023-11-03 13:35:00,263.15,263.79,263.08,263.78,2956.0,254.8704,255.4903,254.8026,255.4806,2956.0
2023-11-03 13:40:00,263.76,264.02,263.66,263.66,3720.0,255.4612,255.713,255.3643,255.3643,3720.0
2023-11-03 13:45:00,263.66,263.79,263.5,263.65,2870.0,255.3643,255.4903,255.2094,255.3547,2870.0
2023-11-03 13:50:00,263.77,263.77,263.4,263.46,4670.0,255.4709,255.4709,255.1125,255.1706,4670.0
2023-11-03 13:55:00,263.38,263.53,263.33,263.45,1400.0,255.0932,255.2384,255.0447,255.1609,1400.0
2023-11-03 14:00:00,263.35,263.53,263.15,263.35,10185.0,255.0641,255.2384,254.8704,255.0641,10185.0
2023-11-03 14:05:00,263.35,263.38,263.01,263.26,4703.0,255.0641,255.0932,254.7348,254.9769,4703.0
2023-11-03 14:10:00,263.26,263.58,263.25,263.53,2713.0,254.9769,255.2869,254.9672,255.2384,2713.0
2023-11-03 14:15:00,263.53,264.37,263.51,264.13,19787.0,255.2384,256.052,255.2191,255.8196,19787.0
2023-11-03 14:20:00,264.12,264.27,263.89,264.11,9176.0,255.8099,255.9551,255.5871,255.8002,9176.0
2023-11-03 14:25:00,264.1,264.28,264.07,264.21,6626.0,255.7905,255.9648,255.7614,255.897,6626.0
2023-11-03 14:30:00,264.21,265.02,264.21,264.71,28529.0,255.897,256.6816,255.897,256.3813,28529.0
2023-11-03 14:35:00,264.66,264.74,264.3,264.52,11346.0,256.3329,256.4104,255.9842,256.1973,11346.0
2023-11-03 14:40:00,264.48,264.93,264.44,264.82,12802.0,256.1585,256.5944,256.1198,256.4878,12802.0
2023-11-03 14:45:00,264.84,265.28,264.83,265.05,6107.0,256.5072,256.9334,256.4975,256.7106,6107.0
2023-11-03 14:50:00,265.06,265.06,264.78,264.84,5456.0,256.7203,256.7203,256.4491,256.5072,5456.0
2023-11-03 14:55:00,264.82,265.02,264.7,264.94,5206.0,256.4878,256.6816,256.3716,256.6041,5206.0
2023-11-03 15:00:00,264.94,265.44,264.94,265.44,1619.0,256.6041,257.0883,256.6041,257.0883,1619.0
2023-11-03 15:05:00,265.22,265.34,264.85,265.13,8433.0,256.8753,256.9915,256.5169,256.7881,8433.0
2023-11-03 15:10:00,265.26,265.31,264.98,265.31,7698.0,256.914,256.9624,256.6428,256.9624,7698.0
2023-11-03 15:15:00,265.04,265.08,264.74,264.9,5480.0,256.7009,256.7397,256.4104,256.5653,5480.0
2023-11-03 15:20:00,264.9,264.93,264.41,264.53,6588.0,256.5653,256.5944,256.0907,256.207,6588.0
2023-11-03 15:25:00,264.53,264.61,264.21,264.46,6100.0,256.207,256.2845,255.897,256.1392,6100.0
2023-11-03 15:30:00,264.31,264.44,264.06,264.24,11430.0,255.9939,256.1198,255.7518,255.9261,11430.0
2023-11-03 15:35:00,264.12,264.23,263.9,263.94,6884.0,255.8099,255.9164,255.5968,255.6355,6884.0
2023-11-03 15:40:00,264.01,264.54,263.94,264.17,16169.0,255.7033,256.2167,255.6355,255.8583,16169.0
2023-11-03 15:45:00,264.16,264.25,263.91,263.98,16571.0,255.8486,255.9358,255.6065,255.6743,16571.0
2023-11-03 15:50:00,264.05,264.33,263.14,264.0,44149.0,255.7421,256.0133,254.8607,255.6936,44149.0
2023-11-03 15:55:00,264.0,264.15,263.57,263.7,110949.0,255.6936,255.8389,255.2772,255.4031,110949.0
2023-11-06 09:30:00,263.7,264.31,260.9,263.55,9260.0,255.4031,255.9939,252.6912,255.2578,9260.0
2023-11-06 09:35:00,262.79,262.79,261.09,261.83,6053.0,254.5217,254.5217,252.8752,253.5919,6053.0
2023-11-06 09:40:00,261.21,261.3,260.46,260.95,1866.0,252.9914,253.0786,252.265,252.7396,1866.0
2023-11-06 09:45:00,260.99,261.0,256.79,258.45,27337.0,252.7783,252.788,248.7105,250.3183,27337.0
2023-11-06 09:50:00,258.88,259.59,258.59,258.79,13704.0,250.7347,251.4224,250.4539,250.6476,13704.0
2023-11-06 09:55:00,258.78,259.28,258.44,258.8,11985.0,250.6379,251.1222,250.3086,250.6573,11985.0
2023-11-06 10:00:00,258.98,259.88,258.7,259.77,5669.0,250.8316,251.7033,250.5604,251.5967,5669.0
2023-11-06 10:05:00,259.78,260.55,259.77,260.4,5114.0,251.6064,252.3522,251.5967,252.2069,5114.0
2023-11-06 10:10:00,260.61,260.61,260.07,260.1,8410.0,252.4103,252.4103,251.8873,251.9164,8410.0
2023-11-06 10:15:00,260.22,260.22,259.54,259.93,4471.0,252.0326,252.0326,251.374,251.7517,4471.0
2023-11-06 10:20:00,259.94,259.94,259.42,259.45,5100.0,251.7614,251.7614,251.2577,251.2868,5100.0
2023-11-06 10:25:00,259.61,259.8,259.3,259.67,4308.0,251.4418,251.6258,251.1415,251.4999,4308.0
2023-11-06 10:30:00,259.67,259.76,259.03,259.04,8751.0,251.4999,251.587,250.88,250.8897,8751.0
2023-11-06 10:35:00,259.15,259.39,258.88,259.29,7968.0,250.9962,251.2287,250.7347,251.1318,7968.0
2023-11-06 10:40:00,259.15,259.35,258.66,258.67,16720.0,250.9962,251.1899,250.5217,250.5313,16720.0
2023-11-06 10:45:00,258.59,258.7,258.23,258.23,6882.0,250.4539,250.5604,250.1052,250.1052,6882.0
2023-11-06 10:50:00,258.22,258.22,257.87,257.87,11035.0,250.0955,250.0955,249.7565,249.7565,11035.0
2023-11-06 10:55:00,257.89,258.3,257.85,257.89,6063.0,249.7759,250.173,249.7371,249.7759,6063.0
2023-11-06 11:00:00,258.16,258.17,257.45,257.98,19831.0,250.0374,250.0471,249.3497,249.8631,19831.0
2023-11-06 11:05:00,258.08,258.52,257.9,258.52,16807.0,249.9599,250.3861,249.7856,250.3861,16807.0
2023-11-06 11:10:00,258.39,258.43,257.97,258.09,4961.0,250.2602,250.2989,249.8534,249.9696,4961.0
2023-11-06 11:15:00,258.12,258.36,258.01,258.17,10575.0,249.9986,250.2311,249.8921,250.0471,10575.0
2023-11-06 11:20:00,258.25,258.27,257.73,257.82,4887.0,250.1246,250.1439,249.6209,249.7081,4887.0
2023-11-06 11:25:00,257.87,258.01,257.36,257.36,10737.0,249.7565,249.8921,249.2626,249.2626,10737.0
2023-11-06 11:30:00,257.41,257.43,257.06,257.21,2424.0,249.311,249.3304,248.972,249.1173,2424.0
2023-11-06 11:35:00,257.22,257.5,256.89,256.97,11050.0,249.127,249.3982,248.8073,248.8848,11050.0
2023-11-06 11:40:00,256.99,257.28,256.99,257.18,6204.0,248.9042,249.1851,248.9042,249.0882,6204.0
2023-11-06 11:45:00,257.19,257.2,256.86,257.06,2678.0,249.0979,249.1076,248.7783,248.972,2678.0
2023-11-06 11:50:00,256.94,257.08,256.7,257.06,4414.0,248.8558,248.9914,248.6233,248.972,4414.0
2023-11-06 11:55:00,256.96,257.94,256.95,257.94,4658.0,248.8751,249.8243,248.8655,249.8243,4658.0
2023-11-06 12:00:00,257.74,257.8,257.16,257.29,6563.0,249.6306,249.6887,249.0689,249.1948,6563.0
2023-11-06 12:05:00,257.35,257.35,256.85,257.06,2545.0,249.2529,249.2529,248.7686,248.972,2545.0
2023-11-06 12:10:00,257.07,257.84,257.07,257.83,2595.0,248.9817,249.7275,248.9817,249.7178,2595.0
2023-11-06 12:15:00,257.63,257.74,257.19,257.34,7715.0,249.5241,249.6306,249.0979,249.2432,7715.0
2023-11-06 12:20:00,257.31,257.41,257.15,257.15,2237.0,249.2141,249.311,249.0592,249.0592,2237.0
2023-11-06 12:25:00,257.12,257.16,256.84,257.0,4080.0,249.0301,249.0689,248.7589,248.9139,4080.0
2023-11-06 12:30:00,257.01,257.16,256.99,257.15,3448.0,248.9236,249.0689,248.9042,249.0592,3448.0
2023-11-06 12:35:00,257.11,257.11,256.71,256.71,1772.0,249.0204,249.0204,248.633,248.633,1772.0
2023-11-06 12:40:00,256.65,256.67,256.53,256.53,3419.0,248.5749,248.5943,248.4587,248.4587,3419.0
2023-11-06 12:45:00,256.59,257.15,256.51,257.04,18313.0,248.5168,249.0592,248.4393,248.9526,18313.0
2023-11-06 12:50:00,257.16,257.16,256.83,257.15,3607.0,249.0689,249.0689,248.7492,249.0592,3607.0
2023-11-06 12:55:00,257.29,257.59,257.22,257.45,12595.0,249.1948,249.4853,249.127,249.3497,12595.0
2023-11-06 13:00:00,257.48,257.66,257.28,257.47,4820.0,249.3788,249.5531,249.1851,249.3691,4820.0
2023-11-06 13:05:00,257.43,257.62,257.28,257.28,2400.0,249.3304,249.5144,249.1851,249.1851,2400.0
2023-11-06 13:10:00,257.22,257.22,256.9,256.95,4813.0,249.127,249.127,248.817,248.8655,4813.0
2023-11-06 13:15:00,256.97,257.16,256.78,257.1,3100.0,248.8848,249.0689,248.7008,249.0107,3100.0
2023-11-06 13:20:00,257.13,257.26,256.84,257.15,4697.0,249.0398,249.1657,248.7589,249.0592,4697.0
2023-11-06 13:25:00,257.16,257.36,257.15,257.31,2272.0,249.0689,249.2626,249.0592,249.2141,2272.0
2023-11-06 13:30:00,257.31,257.31,257.14,257.25,3855.0,249.2141,249.2141,249.0495,249.156,3855.0
2023-11-06 13:35:00,257.12,257.27,257.0,257.07,7743.0,249.0301,249.1754,248.9139,248.9817,7743.0
2023-11-06 13:40:00,257.12,257.43,257.1,257.31,6597.0,249.0301,249.3304,249.0107,249.2141,6597.0
2023-11-06 13:45:00,257.41,257.71,257.38,257.57,3774.0,249.311,249.6015,249.2819,249.466,3774.0
2023-11-06 13:50:00,257.4,257.46,257.13,257.13,3400.0,249.3013,249.3594,249.0398,249.0398,3400.0
2023-11-06 13:55:00,257.12,257.27,257.12,257.19,2455.0,249.0301,249.1754,249.0301,249.0979,2455.0
2023-11-06 14:00:00,257.23,257.5,257.16,257.43,7100.0,249.1367,249.3982,249.0689,249.3304,7100.0
2023-11-06 14:05:00,257.39,257.39,256.77,256.77,3729.0,249.2916,249.2916,248.6911,248.6911,3729.0
2023-11-06 14:10:00,256.88,257.23,256.88,257.12,6391.0,248.7977,249.1367,248.7977,249.0301,6391.0
2023-11-06 14:15:00,257.13,257.74,256.94,257.53,24664.0,249.0398,249.6306,248.8558,249.4272,24664.0
2023-11-06 14:20:00,257.49,258.32,257.46,258.26,6667.0,249.3885,250.1924,249.3594,250.1342,6667.0
2023-11-06 14:25:00,258.33,258.6,258.12,258.2,3501.0,250.202,250.4635,249.9986,250.0761,3501.0
2023-11-06 14:30:00,258.22,258.45,258.02,258.45,3701.0,250.0955,250.3183,249.9018,250.3183,3701.0
2023-11-06 14:35:00,258.45,258.72,258.43,258.43,2011.0,250.3183,250.5798,250.2989,250.2989,2011.0
2023-11-06 14:40:00,258.47,259.15,258.37,259.15,4358.0,250.3376,250.9962,250.2408,250.9962,4358.0
2023-11-06 14:45:00,259.23,259.31,258.7,258.7,6221.0,251.0737,251.1512,250.5604,250.5604,6221.0
2023-11-06 14:50:00,258.7,258.93,258.39,258.91,3949.0,250.5604,250.7832,250.2602,250.7638,3949.0
2023-11-06 14:55:00,258.94,259.07,258.89,258.95,5600.0,250.7928,250.9188,250.7444,250.8025,5600.0
2023-11-06 15:00:00,258.96,259.27,258.9,259.07,6132.0,250.8122,251.1125,250.7541,250.9188,6132.0
2023-11-06 15:05:00,259.07,259.11,258.85,258.98,4523.0,250.9188,250.9575,250.7057,250.8316,4523.0
2023-11-06 15:10:00,259.0,259.02,258.56,258.56,8212.0,250.851,250.8703,250.4248,250.4248,8212.0
2023-11-06 15:15:00,258.57,258.81,258.5,258.81,5298.0,250.4345,250.6669,250.3667,250.6669,5298.0
2023-11-06 15:20:00,258.65,258.76,258.4,258.51,6597.0,250.512,250.6185,250.2698,250.3764,6597.0
2023-11-06 15:25:00,258.51,258.51,258.07,258.31,7876.0,250.3764,250.3764,249.9502,250.1827,7876.0
2023-11-06 15:30:00,258.36,258.65,258.14,258.5,6469.0,250.2311,250.512,250.018,250.3667,6469.0
2023-11-06 15:35:00,258.52,258.58,258.23,258.58,11006.0,250.3861,250.4442,250.1052,250.4442,11006.0
2023-11-06 15:40:00,258.55,258.82,258.29,258.78,14144.0,250.4151,250.6766,250.1633,250.6379,14144.0
2023-11-06 15:45:00,258.85,259.3,258.74,258.77,17459.0,250.7057,251.1415,250.5991,250.6282,17459.0
2023-11-06 15:50:00,258.74,258.96,258.44,258.83,31352.0,250.5991,250.8122,250.3086,250.6863,31352.0
2023-11-06 15:55:00,258.75,259.23,258.45,258.49,131398.0,250.6088,251.0737,250.3183,250.357,131398.0
2023-11-07 09:30:00,257.63,257.97,256.26,257.56,17860.0,249.5241,249.8534,248.1972,249.4563,17860.0
2023-11-07 09:35:00,257.73,257.73,256.28,257.13,7130.0,249.6209,249.6209,248.2165,249.0398,7130.0
2023-11-07 09:40:00,256.85,257.67,256.75,257.67,5892.0,248.7686,249.5628,248.6718,249.5628,5892.0
2023-11-07 09:45:00,257.71,257.71,256.71,256.8,11007.0,249.6015,249.6015,248.633,248.7202,11007.0
2023-11-07 09:50:00,257.0,258.38,256.89,257.77,16485.0,248.9139,250.2505,248.8073,249.6597,16485.0
2023-11-07 09:55:00,257.8,257.8,256.75,257.01,6498.0,249.6887,249.6887,248.6718,248.9236,6498.0
2023-11-07 10:00:00,257.06,258.14,257.02,257.36,6293.0,248.972,250.018,248.9333,249.2626,6293.0
2023-11-07 10:05:00,257.53,257.6,256.85,257.26,9113.0,249.4272,249.495,248.7686,249.1657,9113.0
2023-11-07 10:10:00,257.06,257.49,256.9,257.0,16874.0,248.972,249.3885,248.817,248.9139,16874.0
2023-11-07 10:15:00,257.0,257.42,256.83,257.42,6679.0,248.9139,249.3207,248.7492,249.3207,6679.0
2023-11-07 10:20:00,257.48,257.7,257.44,257.6,2434.0,249.3788,249.5919,249.34,249.495,2434.0
2023-11-07 10:25:00,257.61,258.39,257.52,258.23,22980.0,249.5047,250.2602,249.4175,250.1052,22980.0
2023-11-07 10:30:00,258.43,258.43,258.17,258.38,4070.0,250.2989,250.2989,250.0471,250.2505,4070.0
2023-11-07 10:35:00,258.28,258.99,258.18,258.19,18594.0,250.1536,250.8413,250.0568,250.0664,18594.0
2023-11-07 10:40:00,258.31,258.59,258.14,258.24,61526.0,250.1827,250.4539,250.018,250.1149,61526.0
2023-11-07 10:45:00,258.21,259.76,258.14,259.49,13159.0,250.0858,251.587,250.018,251.3255,13159.0
2023-11-07 10:50:00,259.43,259.64,258.78,258.9,7815.0,251.2674,251.4708,250.6379,250.7541,7815.0
2023-11-07 10:55:00,258.92,259.19,258.77,258.93,4161.0,250.7735,251.035,250.6282,250.7832,4161.0
2023-11-07 11:00:00,259.0,259.45,258.8,259.44,2861.0,250.851,251.2868,250.6573,251.2771,2861.0
2023-11-07 11:05:00,259.25,260.06,259.25,259.58,8454.0,251.0931,251.8776,251.0931,251.4127,8454.0
2023-11-07 11:10:00,259.5,259.9,259.23,259.31,3688.0,251.3352,251.7226,251.0737,251.1512,3688.0
2023-11-07 11:15:00,259.17,259.2,258.93,258.93,4528.0,251.0156,251.0447,250.7832,250.7832,4528.0
2023-11-07 11:20:00,258.82,258.95,258.63,258.7,2450.0,250.6766,250.8025,250.4926,250.5604,2450.0
2023-11-07 11:25:00,258.69,258.82,258.33,258.75,6302.0,250.5507,250.6766,250.202,250.6088,6302.0
2023-11-07 11:30:00,258.6,258.65,258.43,258.55,4062.0,250.4635,250.512,250.2989,250.4151,4062.0
2023-11-07 11:35:00,258.56,259.24,258.45,258.98,6716.0,250.4248,251.0834,250.3183,250.8316,6716.0
2023-11-07 11:40:00,259.05,259.14,258.8,258.92,3972.0,250.8994,250.9866,250.6573,250.7735,3972.0
2023-11-07 11:45:00,258.89,258.89,258.47,258.57,4390.0,250.7444,250.7444,250.3376,250.4345,4390.0
2023-11-07 11:50:00,258.47,258.56,258.23,258.36,15291.0,250.3376,250.4248,250.1052,250.2311,15291.0
2023-11-07 11:55:00,258.36,258.69,258.32,258.39,6114.0,250.2311,250.5507,250.1924,250.2602,6114.0
2023-11-07 12:00:00,258.54,258.67,258.23,258.63,2372.0,250.4054,250.5313,250.1052,250.4926,2372.0
2023-11-07 12:05:00,258.62,258.85,258.45,258.48,8508.0,250.4829,250.7057,250.3183,250.3473,8508.0
2023-11-07 12:10:00,258.51,258.79,258.36,258.48,4048.0,250.3764,250.6476,250.2311,250.3473,4048.0
2023-11-07 12:15:00,258.32,258.36,257.92,257.93,5888.0,250.1924,250.2311,249.8049,249.8146,5888.0
2023-11-07 12:20:00,257.91,257.92,257.55,257.69,1944.0,249.7953,249.8049,249.4466,249.5822,1944.0
2023-11-07 12:25:00,257.61,257.89,257.51,257.79,4361.0,249.5047,249.7759,249.4078,249.679,4361.0
2023-11-07 12:30:00,257.68,257.76,257.34,257.42,4993.0,249.5725,249.65,249.2432,249.3207,4993.0
2023-11-07 12:35:00,257.48,257.67,257.27,257.43,1400.0,249.3788,249.5628,249.1754,249.3304,1400.0
2023-11-07 12:40:00,257.29,257.65,257.21,257.64,6877.0,249.1948,249.5434,249.1173,249.5338,6877.0
2023-11-07 12:45:00,257.65,257.65,256.97,257.03,22409.0,249.5434,249.5434,248.8848,248.9429,22409.0
2023-11-07 12:50:00,257.01,257.18,256.68,256.87,19248.0,248.9236,249.0882,248.604,248.788,19248.0
2023-11-07 12:55:00,257.06,257.08,256.7,257.05,19634.0,248.972,248.9914,248.6233,248.9623,19634.0
2023-11-07 13:00:00,257.05,257.19,256.84,257.04,12616.0,248.9623,249.0979,248.7589,248.9526,12616.0
2023-11-07 13:05:00,257.04,257.33,256.95,257.2,11707.0,248.9526,249.2335,248.8655,249.1076,11707.0
2023-11-07 13:10:00,257.18,257.2,257.0,257.18,10992.0,249.0882,249.1076,248.9139,249.0882,10992.0
2023-11-07 13:15:00,257.09,257.61,257.09,257.53,8308.0,249.0011,249.5047,249.0011,249.4272,8308.0
2023-11-07 13:20:00,257.62,257.66,257.11,257.24,4873.0,249.5144,249.5531,249.0204,249.1463,4873.0
2023-11-07 13:25:00,257.25,257.53,257.23,257.35,4147.0,249.156,249.4272,249.1367,249.2529,4147.0
2023-11-07 13:30:00,257.36,257.54,257.31,257.53,2773.0,249.2626,249.4369,249.2141,249.4272,2773.0
2023-11-07 13:35:00,257.55,257.91,257.5,257.69,5527.0,249.4466,249.7953,249.3982,249.5822,5527.0
2023-11-07 13:40:00,257.74,257.74,257.52,257.69,4078.0,249.6306,249.6306,249.4175,249.5822,4078.0
2023-11-07 13:45:00,257.69,257.72,257.51,257.67,4794.0,249.5822,249.6112,249.4078,249.5628,4794.0
2023-11-07 13:50:00,257.67,257.67,257.31,257.31,2743.0,249.5628,249.5628,249.2141,249.2141,2743.0
2023-11-07 13:55:00,257.28,257.5,257.19,257.24,4145.0,249.1851,249.3982,249.0979,249.1463,4145.0
2023-11-07 14:00:00,257.2,257.32,257.07,257.23,4746.0,249.1076,249.2238,248.9817,249.1367,4746.0
2023-11-07 14:05:00,257.29,257.38,257.05,257.33,4281.0,249.1948,249.2819,248.9623,249.2335,4281.0
2023-11-07 14:10:00,257.18,257.34,257.18,257.25,4027.0,249.0882,249.2432,249.0882,249.156,4027.0
2023-11-07 14:15:00,257.25,257.32,257.11,257.17,6622.0,249.156,249.2238,249.0204,249.0785,6622.0
2023-11-07 14:20:00,257.24,257.32,257.11,257.3,4346.0,249.1463,249.2238,249.0204,249.2044,4346.0
2023-11-07 14:25:00,257.2,257.33,257.1,257.1,4315.0,249.1076,249.2335,249.0107,249.0107,4315.0
2023-11-07 14:30:00,257.08,257.11,256.79,256.89,7743.0,248.9914,249.0204,248.7105,248.8073,7743.0
2023-11-07 14:35:00,257.01,257.01,256.76,256.84,4855.0,248.9236,248.9236,248.6814,248.7589,4855.0
2023-11-07 14:40:00,256.69,256.75,256.47,256.57,5062.0,248.6136,248.6718,248.4006,248.4974,5062.0
2023-11-07 14:45:00,256.58,256.84,256.57,256.58,4646.0,248.5071,248.7589,248.4974,248.5071,4646.0
2023-11-07 14:50:00,256.67,256.78,256.57,256.78,3171.0,248.5943,248.7008,248.4974,248.7008,3171.0
2023-11-07 14:55:00,256.68,256.78,256.41,256.42,11828.0,248.604,248.7008,248.3425,248.3521,11828.0
2023-11-07 15:00:00,256.52,256.64,256.48,256.53,9083.0,248.449,248.5652,248.4102,248.4587,9083.0
2023-11-07 15:05:00,256.57,256.6,256.48,256.53,6192.0,248.4974,248.5265,248.4102,248.4587,6192.0
2023-11-07 15:10:00,256.53,256.61,256.39,256.54,6670.0,248.4587,248.5362,248.3231,248.4684,6670.0
2023-11-07 15:15:00,256.5,256.58,256.43,256.53,5250.0,248.4296,248.5071,248.3618,248.4587,5250.0
2023-11-07 15:20:00,256.45,256.63,256.36,256.62,6814.0,248.3812,248.5555,248.294,248.5458,6814.0
2023-11-07 15:25:00,256.58,257.0,256.58,256.86,8238.0,248.5071,248.9139,248.5071,248.7783,8238.0
2023-11-07 15:30:00,256.93,256.97,256.73,256.81,13111.0,248.8461,248.8848,248.6524,248.7299,13111.0
2023-11-07 15:35:00,256.78,257.26,256.78,256.86,16910.0,248.7008,249.1657,248.7008,248.7783,16910.0
2023-11-07 15:40:00,256.95,257.04,256.87,256.94,9660.0,248.8655,248.9526,248.788,248.8558,9660.0
2023-11-07 15:45:00,256.99,257.27,256.92,257.2,25898.0,248.9042,249.1754,248.8364,249.1076,25898.0
2023-11-07 15:50:00,257.14,257.14,256.65,256.7,34705.0,249.0495,249.0495,248.5749,248.6233,34705.0
2023-11-07 15:55:00,256.7,257.05,256.47,257.02,132789.0,248.6233,248.9623,248.4006,248.9333,132789.0
2023-11-08 09:30:00,257.97,258.27,256.96,258.2,6750.0,249.8534,250.1439,248.8751,250.0761,6750.0
2023-11-08 09:35:00,257.76,258.5,257.71,257.83,6246.0,249.65,250.3667,249.6015,249.7178,6246.0
2023-11-08 09:40:00,257.56,258.22,257.53,258.22,2800.0,249.4563,250.0955,249.4272,250.0955,2800.0
2023-11-08 09:45:00,257.89,258.49,257.88,258.38,9060.0,249.7759,250.357,249.7662,250.2505,9060.0
2023-11-08 09:50:00,258.23,258.51,257.82,257.88,6549.0,250.1052,250.3764,249.7081,249.7662,6549.0
2023-11-08 09:55:00,257.94,258.06,257.62,257.98,3710.0,249.8243,249.9405,249.5144,249.8631,3710.0
2023-11-08 10:00:00,257.86,258.22,257.86,257.89,10625.0,249.7468,250.0955,249.7468,249.7759,10625.0
2023-11-08 10:05:00,257.91,258.7,257.87,258.61,9646.0,249.7953,250.5604,249.7565,250.4732,9646.0
2023-11-08 10:10:00,258.92,258.92,258.57,258.68,4270.0,250.7735,250.7735,250.4345,250.541,4270.0
2023-11-08 10:15:00,258.66,261.88,258.65,261.54,18273.0,250.5217,253.6403,250.512,253.311,18273.0
2023-11-08 10:20:00,261.57,261.58,258.85,259.24,20817.0,253.3401,253.3498,250.7057,251.0834,20817.0
2023-11-08 10:25:00,259.3,259.45,258.94,259.15,6797.0,251.1415,251.2868,250.7928,250.9962,6797.0
2023-11-08 10:30:00,258.96,259.31,258.68,258.92,6916.0,250.8122,251.1512,250.541,250.7735,6916.0
2023-11-08 10:35:00,258.88,259.19,258.81,258.82,3226.0,250.7347,251.035,250.6669,250.6766,3226.0
2023-11-08 10:40:00,258.86,259.26,258.86,259.18,4330.0,250.7154,251.1028,250.7154,251.0253,4330.0
2023-11-08 10:45:00,259.01,259.08,258.43,258.69,6985.0,250.8606,250.9284,250.2989,250.5507,6985.0
2023-11-08 10:50:00,258.57,258.69,258.4,258.65,2099.0,250.4345,250.5507,250.2698,250.512,2099.0
2023-11-08 10:55:00,258.54,258.54,258.27,258.31,2118.0,250.4054,250.4054,250.1439,250.1827,2118.0
2023-11-08 11:00:00,258.26,258.48,258.13,258.48,6107.0,250.1342,250.3473,250.0083,250.3473,6107.0
2023-11-08 11:05:00,258.44,258.48,257.8,257.86,11269.0,250.3086,250.3473,249.6887,249.7468,11269.0
2023-11-08 11:10:00,257.89,258.11,257.86,257.86,2321.0,249.7759,249.989,249.7468,249.7468,2321.0
2023-11-08 11:15:00,258.08,258.08,257.79,257.93,3673.0,249.9599,249.9599,249.679,249.8146,3673.0
2023-11-08 11:20:00,257.9,257.94,257.35,257.35,7391.0,249.7856,249.8243,249.2529,249.2529,7391.0
2023-11-08 11:25:00,257.44,257.67,257.16,257.44,7760.0,249.34,249.5628,249.0689,249.34,7760.0
2023-11-08 11:30:00,257.4,257.58,257.26,257.32,3284.0,249.3013,249.4756,249.1657,249.2238,3284.0
2023-11-08 11:35:00,257.18,257.38,257.13,257.13,5258.0,249.0882,249.2819,249.0398,249.0398,5258.0
2023-11-08 11:40:00,257.2,257.43,256.97,257.43,5650.0,249.1076,249.3304,248.8848,249.3304,5650.0
2023-11-08 11:45:00,257.45,258.26,257.45,258.19,2669.0,249.3497,250.1342,249.3497,250.0664,2669.0
2023-11-08 11:50:00,257.97,257.97,257.72,257.84,1700.0,249.8534,249.8534,249.6112,249.7275,1700.0
2023-11-08 11:55:00,257.57,257.63,257.35,257.5,2353.0,249.466,249.5241,249.2529,249.3982,2353.0
2023-11-08 12:00:00,257.28,257.4,256.36,256.52,8367.0,249.1851,249.3013,248.294,248.449,8367.0
2023-11-08 12:05:00,256.5,256.88,255.88,256.13,3962.0,248.4296,248.7977,247.8291,248.0713,3962.0
2023-11-08 12:10:00,255.91,256.27,255.91,256.24,3877.0,247.8582,248.2069,247.8582,248.1778,3877.0
2023-11-08 12:15:00,256.22,256.53,256.22,256.53,1500.0,248.1584,248.4587,248.1584,248.4587,1500.0
2023-11-08 12:20:00,256.63,256.67,256.14,256.14,4203.0,248.5555,248.5943,248.0809,248.0809,4203.0
2023-11-08 12:25:00,256.08,256.17,255.82,255.99,4800.0,248.0228,248.11,247.771,247.9357,4800.0
2023-11-08 12:30:00,256.0,256.39,255.97,256.38,10938.0,247.9454,248.3231,247.9163,248.3134,10938.0
2023-11-08 12:35:00,256.17,256.5,256.08,256.5,3380.0,248.11,248.4296,248.0228,248.4296,3380.0
2023-11-08 12:40:00,256.49,256.49,256.12,256.43,3500.0,248.4199,248.4199,248.0616,248.3618,3500.0
2023-11-08 12:45:00,256.41,256.66,256.18,256.66,4300.0,248.3425,248.5846,248.1197,248.5846,4300.0
2023-11-08 12:50:00,256.75,256.86,256.67,256.67,2542.0,248.6718,248.7783,248.5943,248.5943,2542.0
2023-11-08 12:55:00,256.61,256.87,256.49,256.51,4783.0,248.5362,248.788,248.4199,248.4393,4783.0
2023-11-08 13:00:00,256.65,256.71,256.41,256.5,13729.0,248.5749,248.633,248.3425,248.4296,13729.0
2023-11-08 13:05:00,256.5,256.8,256.5,256.59,5092.0,248.4296,248.7202,248.4296,248.5168,5092.0
2023-11-08 13:10:00,256.54,256.54,256.22,256.24,2912.0,248.4684,248.4684,248.1584,248.1778,2912.0
2023-11-08 13:15:00,256.27,256.28,256.05,256.05,6324.0,248.2069,248.2165,247.9938,247.9938,6324.0
2023-11-08 13:20:00,256.03,256.3,255.98,256.3,1708.0,247.9744,248.2359,247.926,248.2359,1708.0
2023-11-08 13:25:00,256.25,256.63,256.24,256.62,1700.0,248.1875,248.5555,248.1778,248.5458,1700.0
2023-11-08 13:30:00,256.57,256.96,256.48,256.96,3100.0,248.4974,248.8751,248.4102,248.8751,3100.0
2023-11-08 13:35:00,257.02,257.12,256.93,257.03,1000.0,248.9333,249.0301,248.8461,248.9429,1000.0
2023-11-08 13:40:00,257.06,257.56,257.05,257.41,2041.0,248.972,249.4563,248.9623,249.311,2041.0
2023-11-08 13:45:00,257.48,257.48,257.03,257.28,3300.0,249.3788,249.3788,248.9429,249.1851,3300.0
2023-11-08 13:50:00,257.3,257.85,257.3,257.84,900.0,249.2044,249.7371,249.2044,249.7275,900.0
2023-11-08 13:55:00,257.84,257.84,257.43,257.61,3552.0,249.7275,249.7275,249.3304,249.5047,3552.0
2023-11-08 14:00:00,257.49,257.82,257.49,257.82,6300.0,249.3885,249.7081,249.3885,249.7081,6300.0
2023-11-08 14:05:00,257.88,258.04,257.66,257.86,2900.0,249.7662,249.9212,249.5531,249.7468,2900.0
2023-11-08 14:10:00,257.85,258.0,257.56,257.68,3980.0,249.7371,249.8824,249.4563,249.5725,3980.0
2023-11-08 14:15:00,257.68,257.71,257.62,257.69,3300.0,249.5725,249.6015,249.5144,249.5822,3300.0
2023-11-08 14:20:00,257.62,257.78,257.48,257.53,10967.0,249.5144,249.6693,249.3788,249.4272,10967.0
2023-11-08 14:25:00,257.53,257.76,257.49,257.75,9550.0,249.4272,249.65,249.3885,249.6403,9550.0
2023-11-08 14:30:00,257.76,257.82,257.62,257.62,4863.0,249.65,249.7081,249.5144,249.5144,4863.0
2023-11-08 14:35:00,257.62,258.19,257.52,258.16,9574.0,249.5144,250.0664,249.4175,250.0374,9574.0
2023-11-08 14:40:00,258.05,258.55,257.94,258.55,3275.0,249.9309,250.4151,249.8243,250.4151,3275.0
2023-11-08 14:45:00,258.54,258.59,258.25,258.59,6285.0,250.4054,250.4539,250.1246,250.4539,6285.0
2023-11-08 14:50:00,258.59,258.83,258.42,258.76,7075.0,250.4539,250.6863,250.2892,250.6185,7075.0
2023-11-08 14:55:00,258.72,258.72,258.41,258.48,8830.0,250.5798,250.5798,250.2795,250.3473,8830.0
2023-11-08 15:00:00,258.48,258.48,258.25,258.39,8251.0,250.3473,250.3473,250.1246,250.2602,8251.0
2023-11-08 15:05:00,258.39,258.39,258.04,258.05,6122.0,250.2602,250.2602,249.9212,249.9309,6122.0
2023-11-08 15:10:00,258.05,258.58,257.98,258.58,3498.0,249.9309,250.4442,249.8631,250.4442,3498.0
2023-11-08 15:15:00,258.56,258.56,257.96,258.16,11054.0,250.4248,250.4248,249.8437,250.0374,11054.0
2023-11-08 15:20:00,258.19,258.19,257.75,257.92,5944.0,250.0664,250.0664,249.6403,249.8049,5944.0
2023-11-08 15:25:00,257.92,257.93,257.65,257.81,8143.0,249.8049,249.8146,249.5434,249.6984,8143.0
2023-11-08 15:30:00,257.81,257.89,257.6,257.6,5339.0,249.6984,249.7759,249.495,249.495,5339.0
2023-11-08 15:35:00,257.59,257.59,257.26,257.4,9897.0,249.4853,249.4853,249.1657,249.3013,9897.0
2023-11-08 15:40:00,257.41,258.07,257.28,258.05,10833.0,249.311,249.9502,249.1851,249.9309,10833.0
2023-11-08 15:45:00,257.94,258.02,257.59,257.63,8179.0,249.8243,249.9018,249.4853,249.5241,8179.0
2023-11-08 15:50:00,257.63,257.82,257.34,257.53,19335.0,249.5241,249.7081,249.2432,249.4272,19335.0
2023-11-08 15:55:00,257.55,257.65,256.89,256.89,122590.0,249.4466,249.5434,248.8073,248.8073,122590.0
2023-11-09 09:30:00,259.06,259.42,258.26,258.85,10070.0,250.9091,251.2577,250.1342,250.7057,10070.0
2023-11-09 09:35:00,258.67,259.38,257.9,258.0,11786.0,250.5313,251.219,249.7856,249.8824,11786.0
2023-11-09 09:40:00,258.02,259.34,258.01,259.2,16452.0,249.9018,251.1803,249.8921,251.0447,16452.0
2023-11-09 09:45:00,259.11,259.36,257.8,258.09,11897.0,250.9575,251.1996,249.6887,249.9696,11897.0
2023-11-09 09:50:00,257.68,258.47,257.68,257.91,4092.0,249.5725,250.3376,249.5725,249.7953,4092.0
2023-11-09 09:55:00,257.86,257.86,257.0,257.44,12265.0,249.7468,249.7468,248.9139,249.34,12265.0
2023-11-09 10:00:00,257.49,258.28,257.36,258.28,6962.0,249.3885,250.1536,249.2626,250.1536,6962.0
2023-11-09 10:05:00,257.89,258.05,257.33,258.0,28396.0,249.7759,249.9309,249.2335,249.8824,28396.0
2023-11-09 10:10:00,257.94,258.88,257.74,258.72,18128.0,249.8243,250.7347,249.6306,250.5798,18128.0
2023-11-09 10:15:00,258.69,258.76,258.21,258.28,17208.0,250.5507,250.6185,250.0858,250.1536,17208.0
2023-11-09 10:20:00,258.42,258.88,258.21,258.87,4084.0,250.2892,250.7347,250.0858,250.7251,4084.0
2023-11-09 10:25:00,258.99,259.08,258.13,258.49,9289.0,250.8413,250.9284,250.0083,250.357,9289.0
2023-11-09 10:30:00,258.27,258.29,257.67,257.81,5060.0,250.1439,250.1633,249.5628,249.6984,5060.0
2023-11-09 10:35:00,257.78,257.95,257.41,257.6,6440.0,249.6693,249.834,249.311,249.495,6440.0
2023-11-09 10:40:00,257.54,257.75,257.27,257.75,5745.0,249.4369,249.6403,249.1754,249.6403,5745.0
2023-11-09 10:45:00,257.69,257.87,257.46,257.87,3142.0,249.5822,249.7565,249.3594,249.7565,3142.0
2023-11-09 10:50:00,257.85,258.3,257.69,258.27,5248.0,249.7371,250.173,249.5822,250.1439,5248.0
2023-11-09 10:55:00,258.12,258.46,258.11,258.23,2042.0,249.9986,250.328,249.989,250.1052,2042.0
2023-11-09 11:00:00,258.29,258.29,258.0,258.08,1620.0,250.1633,250.1633,249.8824,249.9599,1620.0
2023-11-09 11:05:00,258.28,258.39,258.07,258.25,2780.0,250.1536,250.2602,249.9502,250.1246,2780.0
2023-11-09 11:10:00,258.23,258.41,257.92,258.01,4603.0,250.1052,250.2795,249.8049,249.8921,4603.0
2023-11-09 11:15:00,258.1,258.25,258.02,258.02,2738.0,249.9793,250.1246,249.9018,249.9018,2738.0
2023-11-09 11:20:00,258.12,258.43,258.12,258.36,3290.0,249.9986,250.2989,249.9986,250.2311,3290.0
2023-11-09 11:25:00,258.23,258.31,258.16,258.16,2800.0,250.1052,250.1827,250.0374,250.0374,2800.0
2023-11-09 11:30:00,258.2,258.33,257.81,257.81,9241.0,250.0761,250.202,249.6984,249.6984,9241.0
2023-11-09 11:35:00,257.88,258.0,257.7,257.75,2393.0,249.7662,249.8824,249.5919,249.6403,2393.0
2023-11-09 11:40:00,257.78,258.17,257.77,258.17,2372.0,249.6693,250.0471,249.6597,250.0471,2372.0
2023-11-09 11:45:00,258.32,258.35,258.1,258.25,4089.0,250.1924,250.2214,249.9793,250.1246,4089.0
2023-11-09 11:50:00,258.34,259.14,258.25,259.14,3611.0,250.2117,250.9866,250.1246,250.9866,3611.0
2023-11-09 11:55:00,259.26,259.26,258.43,258.53,15226.0,251.1028,251.1028,250.2989,250.3957,15226.0
2023-11-09 12:00:00,258.53,258.64,258.39,258.47,5761.0,250.3957,250.5023,250.2602,250.3376,5761.0
2023-11-09 12:05:00,258.4,258.66,258.27,258.65,7232.0,250.2698,250.5217,250.1439,250.512,7232.0
2023-11-09 12:10:00,258.52,258.56,258.23,258.44,10110.0,250.3861,250.4248,250.1052,250.3086,10110.0
2023-11-09 12:15:00,258.43,258.52,258.23,258.3,8067.0,250.2989,250.3861,250.1052,250.173,8067.0
2023-11-09 12:20:00,258.47,258.49,258.22,258.31,6378.0,250.3376,250.357,250.0955,250.1827,6378.0
2023-11-09 12:25:00,258.28,258.31,258.11,258.22,4528.0,250.1536,250.1827,249.989,250.0955,4528.0
2023-11-09 12:30:00,258.14,258.38,258.12,258.18,3472.0,250.018,250.2505,249.9986,250.0568,3472.0
2023-11-09 12:35:00,258.24,258.4,258.18,258.19,3506.0,250.1149,250.2698,250.0568,250.0664,3506.0
2023-11-09 12:40:00,258.03,258.26,258.03,258.19,715.0,249.9115,250.1342,249.9115,250.0664,715.0
2023-11-09 12:45:00,258.18,258.46,258.16,258.4,3113.0,250.0568,250.328,250.0374,250.2698,3113.0
2023-11-09 12:50:00,258.34,258.42,258.23,258.4,2441.0,250.2117,250.2892,250.1052,250.2698,2441.0
2023-11-09 12:55:00,258.31,258.43,258.21,258.27,4307.0,250.1827,250.2989,250.0858,250.1439,4307.0
2023-11-09 13:00:00,258.3,258.34,256.85,257.07,8949.0,250.173,250.2117,248.7686,248.9817,8949.0
2023-11-09 13:05:00,257.17,257.31,256.55,256.66,9384.0,249.0785,249.2141,248.478,248.5846,9384.0
2023-11-09 13:10:00,256.84,257.94,256.84,257.94,2976.0,248.7589,249.8243,248.7589,249.8243,2976.0
2023-11-09 13:15:00,257.84,257.84,257.11,257.11,2397.0,249.7275,249.7275,249.0204,249.0204,2397.0
2023-11-09 13:20:00,257.18,257.48,257.09,257.48,2809.0,249.0882,249.3788,249.0011,249.3788,2809.0
2023-11-09 13:25:00,257.46,257.5,257.19,257.23,4376.0,249.3594,249.3982,249.0979,249.1367,4376.0
2023-11-09 13:30:00,257.22,257.22,256.85,257.17,7577.0,249.127,249.127,248.7686,249.0785,7577.0
2023-11-09 13:35:00,257.14,257.6,256.92,257.28,5386.0,249.0495,249.495,248.8364,249.1851,5386.0
2023-11-09 13:40:00,257.21,257.39,256.9,257.06,5141.0,249.1173,249.2916,248.817,248.972,5141.0
2023-11-09 13:45:00,257.15,257.24,256.98,257.1,2100.0,249.0592,249.1463,248.8945,249.0107,2100.0
2023-11-09 13:50:00,257.12,257.14,256.85,256.97,4573.0,249.0301,249.0495,248.7686,248.8848,4573.0
2023-11-09 13:55:00,256.94,257.06,256.59,256.69,4457.0,248.8558,248.972,248.5168,248.6136,4457.0
2023-11-09 14:00:00,256.69,256.75,256.28,256.39,6021.0,248.6136,248.6718,248.2165,248.3231,6021.0
2023-11-09 14:05:00,256.48,256.91,256.48,256.87,3000.0,248.4102,248.8267,248.4102,248.788,3000.0
2023-11-09 14:10:00,256.88,256.97,256.6,256.73,3640.0,248.7977,248.8848,248.5265,248.6524,3640.0
2023-11-09 14:15:00,256.72,256.77,256.38,256.44,4076.0,248.6427,248.6911,248.3134,248.3715,4076.0
2023-11-09 14:20:00,256.57,256.84,256.44,256.66,4688.0,248.4974,248.7589,248.3715,248.5846,4688.0
2023-11-09 14:25:00,256.59,256.87,256.58,256.64,3745.0,248.5168,248.788,248.5071,248.5652,3745.0
2023-11-09 14:30:00,256.69,256.88,256.45,256.47,2420.0,248.6136,248.7977,248.3812,248.4006,2420.0
2023-11-09 14:35:00,256.58,256.59,255.99,256.37,3437.0,248.5071,248.5168,247.9357,248.3037,3437.0
2023-11-09 14:40:00,256.39,256.4,255.75,255.78,6076.0,248.3231,248.3328,247.7032,247.7323,6076.0
2023-11-09 14:45:00,255.86,256.55,255.81,256.49,6838.0,247.8098,248.478,247.7613,248.4199,6838.0
2023-11-09 14:50:00,256.42,256.43,255.82,255.88,5360.0,248.3521,248.3618,247.771,247.8291,5360.0
2023-11-09 14:55:00,255.78,255.96,255.59,255.6,5042.0,247.7323,247.9066,247.5483,247.5579,5042.0
2023-11-09 15:00:00,255.54,255.68,255.34,255.48,5677.0,247.4998,247.6354,247.3061,247.4417,5677.0
2023-11-09 15:05:00,255.39,255.95,255.38,255.92,6947.0,247.3545,247.8969,247.3449,247.8679,6947.0
2023-11-09 15:10:00,255.83,256.3,255.82,256.3,4853.0,247.7807,248.2359,247.771,248.2359,4853.0
2023-11-09 15:15:00,256.1,256.27,256.07,256.1,8432.0,248.0422,248.2069,248.0131,248.0422,8432.0
2023-11-09 15:20:00,256.09,256.1,255.79,255.81,7520.0,248.0325,248.0422,247.742,247.7613,7520.0
2023-11-09 15:25:00,255.8,255.96,255.74,255.79,6113.0,247.7516,247.9066,247.6935,247.742,6113.0
2023-11-09 15:30:00,255.78,256.28,255.77,256.28,8216.0,247.7323,248.2165,247.7226,248.2165,8216.0
2023-11-09 15:35:00,256.25,256.65,256.16,256.31,9975.0,248.1875,248.5749,248.1003,248.2456,9975.0
2023-11-09 15:40:00,256.31,256.92,256.3,256.57,7240.0,248.2456,248.8364,248.2359,248.4974,7240.0
2023-11-09 15:45:00,256.58,256.82,256.51,256.8,9805.0,248.5071,248.7396,248.4393,248.7202,9805.0
2023-11-09 15:50:00,256.81,257.2,256.73,256.8,18753.0,248.7299,249.1076,248.6524,248.7202,18753.0
2023-11-09 15:55:00,256.81,257.19,256.73,257.17,58732.0,248.7299,249.0979,248.6524,249.0785,58732.0
2023-11-10 09:30:00,256.95,256.95,255.09,255.09,12692.0,250.0692,250.0692,248.259,248.259,12692.0
2023-11-10 09:35:00,255.08,255.52,254.74,255.41,8033.0,248.2493,248.6775,247.9184,248.5704,8033.0
2023-11-10 09:40:00,255.41,255.94,255.33,255.55,11612.0,248.5704,249.0862,248.4926,248.7067,11612.0
2023-11-10 09:45:00,255.6,255.82,255.15,255.23,6661.0,248.7553,248.9695,248.3174,248.3953,6661.0
2023-11-10 09:50:00,255.3,255.3,254.6,255.05,5279.0,248.4634,248.4634,247.7821,248.2201,5279.0
2023-11-10 09:55:00,255.0,255.0,254.37,254.67,2996.0,248.1714,248.1714,247.5583,247.8503,2996.0
2023-11-10 10:00:00,254.55,255.42,254.51,255.24,6690.0,247.7335,248.5802,247.6945,248.405,6690.0
2023-11-10 10:05:00,255.24,255.38,254.53,254.62,11941.0,248.405,248.5412,247.714,247.8016,11941.0
2023-11-10 10:10:00,254.63,254.78,254.13,254.13,14229.0,247.8113,247.9573,247.3247,247.3247,14229.0
2023-11-10 10:15:00,254.13,255.18,254.08,254.97,8183.0,247.3247,248.3466,247.2761,248.1422,8183.0
2023-11-10 10:20:00,254.82,254.93,254.71,254.75,3539.0,247.9962,248.1033,247.8892,247.9281,3539.0
2023-11-10 10:25:00,254.76,255.0,254.65,254.78,3724.0,247.9378,248.1714,247.8308,247.9573,3724.0
2023-11-10 10:30:00,254.67,254.77,254.55,254.6,2230.0,247.8503,247.9476,247.7335,247.7821,2230.0
2023-11-10 10:35:00,254.53,254.77,254.43,254.68,3450.0,247.714,247.9476,247.6167,247.86,3450.0
2023-11-10 10:40:00,254.69,254.94,254.61,254.81,1643.0,247.8697,248.113,247.7919,247.9865,1643.0
2023-11-10 10:45:00,254.78,255.11,254.78,254.94,5583.0,247.9573,248.2785,247.9573,248.113,5583.0
2023-11-10 10:50:00,254.83,254.94,254.59,254.59,5437.0,248.006,248.113,247.7724,247.7724,5437.0
2023-11-10 10:55:00,254.65,254.87,254.6,254.76,4800.0,247.8308,248.0449,247.7821,247.9378,4800.0
2023-11-10 11:00:00,254.77,254.95,254.68,254.79,7155.0,247.9476,248.1228,247.86,247.967,7155.0
2023-11-10 11:05:00,254.88,255.3,254.81,255.19,4290.0,248.0546,248.4634,247.9865,248.3563,4290.0
2023-11-10 11:10:00,255.06,255.27,255.06,255.09,3094.0,248.2298,248.4342,248.2298,248.259,3094.0
2023-11-10 11:15:00,255.1,255.3,255.1,255.1,1020.0,248.2687,248.4634,248.2687,248.2687,1020.0
2023-11-10 11:20:00,255.15,255.15,254.87,254.92,6825.0,248.3174,248.3174,248.0449,248.0936,6825.0
2023-11-10 11:25:00,254.89,255.08,254.84,254.99,3278.0,248.0644,248.2493,248.0157,248.1617,3278.0
2023-11-10 11:30:00,255.04,255.05,254.9,255.04,2486.0,248.2103,248.2201,248.0741,248.2103,2486.0
2023-11-10 11:35:00,254.92,255.08,254.74,255.0,8885.0,248.0936,248.2493,247.9184,248.1714,8885.0
2023-11-10 11:40:00,254.97,255.37,254.91,255.37,3834.0,248.1422,248.5315,248.0838,248.5315,3834.0
2023-11-10 11:45:00,255.44,255.55,255.37,255.5,5723.0,248.5996,248.7067,248.5315,248.658,5723.0
2023-11-10 11:50:00,255.49,255.89,255.49,255.89,2696.0,248.6483,249.0376,248.6483,249.0376,2696.0
2023-11-10 11:55:00,255.89,255.89,255.62,255.68,3877.0,249.0376,249.0376,248.7748,248.8332,3877.0
2023-11-10 12:00:00,255.68,255.8,255.5,255.54,4335.0,248.8332,248.95,248.658,248.697,4335.0
2023-11-10 12:05:00,255.57,255.81,255.5,255.71,3835.0,248.7262,248.9597,248.658,248.8624,3835.0
2023-11-10 12:10:00,255.79,255.84,255.46,255.6,6667.0,248.9403,248.9889,248.6191,248.7553,6667.0
2023-11-10 12:15:00,255.6,255.74,255.54,255.6,2400.0,248.7553,248.8916,248.697,248.7553,2400.0
2023-11-10 12:20:00,255.6,255.84,255.6,255.67,5634.0,248.7553,248.9889,248.7553,248.8235,5634.0
2023-11-10 12:25:00,255.59,255.72,255.54,255.59,3725.0,248.7456,248.8721,248.697,248.7456,3725.0
2023-11-10 12:30:00,255.63,256.47,255.59,256.37,9725.0,248.7845,249.6021,248.7456,249.5047,9725.0
2023-11-10 12:35:00,256.37,256.58,256.34,256.35,8014.0,249.5047,249.7091,249.4755,249.4853,8014.0
2023-11-10 12:40:00,256.45,256.65,256.34,256.61,7560.0,249.5826,249.7772,249.4755,249.7383,7560.0
2023-11-10 12:45:00,256.5,256.92,256.35,256.76,6476.0,249.6312,250.04,249.4853,249.8843,6476.0
2023-11-10 12:50:00,256.76,257.2,256.68,257.19,5532.0,249.8843,250.3125,249.8064,250.3028,5532.0
2023-11-10 12:55:00,257.09,257.09,256.61,256.61,5377.0,250.2054,250.2054,249.7383,249.7383,5377.0
2023-11-10 13:00:00,256.57,256.57,256.26,256.33,7383.0,249.6994,249.6994,249.3977,249.4658,7383.0
2023-11-10 13:05:00,256.32,256.39,256.1,256.21,5391.0,249.4561,249.5242,249.242,249.349,5391.0
2023-11-10 13:10:00,256.13,256.14,255.82,255.84,5048.0,249.2712,249.2809,248.9695,248.9889,5048.0
2023-11-10 13:15:00,255.93,255.99,255.69,255.82,11764.0,249.0765,249.1349,248.8429,248.9695,11764.0
2023-11-10 13:20:00,256.01,256.8,255.92,256.75,2663.0,249.1544,249.9232,249.0668,249.8746,2663.0
2023-11-10 13:25:00,256.83,257.26,256.83,257.26,1650.0,249.9524,250.3709,249.9524,250.3709,1650.0
2023-11-10 13:30:00,257.38,257.49,257.27,257.3,1492.0,250.4877,250.5947,250.3806,250.4098,1492.0
2023-11-10 13:35:00,257.44,257.64,257.44,257.58,2712.0,250.5461,250.7407,250.5461,250.6823,2712.0
2023-11-10 13:40:00,257.73,257.83,257.64,257.83,942.0,250.8283,250.9256,250.7407,250.9256,942.0
2023-11-10 13:45:00,257.67,257.72,257.39,257.54,4053.0,250.7699,250.8186,250.4974,250.6434,4053.0
2023-11-10 13:50:00,257.45,257.64,257.45,257.61,1019.0,250.5558,250.7407,250.5558,250.7115,1019.0
2023-11-10 13:55:00,257.58,257.72,257.27,257.44,7546.0,250.6823,250.8186,250.3806,250.5461,7546.0
2023-11-10 14:00:00,257.58,257.63,257.45,257.52,4172.0,250.6823,250.731,250.5558,250.6239,4172.0
2023-11-10 14:05:00,257.65,257.91,257.57,257.8,1768.0,250.7505,251.0035,250.6726,250.8964,1768.0
2023-11-10 14:10:00,257.88,258.2,257.85,258.2,5291.0,250.9743,251.2857,250.9451,251.2857,5291.0
2023-11-10 14:15:00,258.19,258.46,258.17,258.44,2720.0,251.276,251.5388,251.2565,251.5193,2720.0
2023-11-10 14:20:00,258.37,258.48,258.22,258.26,4853.0,251.4512,251.5582,251.3052,251.3441,4853.0
2023-11-10 14:25:00,258.27,258.39,258.07,258.38,29266.0,251.3539,251.4706,251.1592,251.4609,29266.0
2023-11-10 14:30:00,258.43,258.57,258.35,258.45,1861.0,251.5096,251.6458,251.4317,251.529,1861.0
2023-11-10 14:35:00,258.49,258.49,258.17,258.28,15589.0,251.568,251.568,251.2565,251.3636,15589.0
2023-11-10 14:40:00,258.2,258.43,258.11,258.31,2868.0,251.2857,251.5096,251.1981,251.3928,2868.0
2023-11-10 14:45:00,258.24,258.27,258.12,258.18,2243.0,251.3247,251.3539,251.2079,251.2663,2243.0
2023-11-10 14:50:00,258.29,258.34,258.16,258.19,3727.0,251.3733,251.422,251.2468,251.276,3727.0
2023-11-10 14:55:00,258.08,258.23,257.95,258.23,2717.0,251.1689,251.3149,251.0424,251.3149,2717.0
2023-11-10 15:00:00,258.18,258.25,258.12,258.22,725.0,251.2663,251.3344,251.2079,251.3052,725.0
2023-11-10 15:05:00,258.23,258.71,258.22,258.71,4982.0,251.3149,251.7821,251.3052,251.7821,4982.0
2023-11-10 15:10:00,258.7,258.91,258.56,258.83,5228.0,251.7723,251.9767,251.6361,251.8989,5228.0
2023-11-10 15:15:00,258.83,258.92,258.65,258.92,4351.0,251.8989,251.9864,251.7237,251.9864,4351.0
2023-11-10 15:20:00,258.85,259.03,258.77,258.88,9545.0,251.9183,252.0935,251.8405,251.9475,9545.0
2023-11-10 15:25:00,258.88,258.92,258.82,258.91,1700.0,251.9475,251.9864,251.8891,251.9767,1700.0
2023-11-10 15:30:00,258.93,258.93,258.63,258.69,3401.0,251.9962,251.9962,251.7042,251.7626,3401.0
2023-11-10 15:35:00,258.67,258.88,258.67,258.76,6552.0,251.7431,251.9475,251.7431,251.8307,6552.0
2023-11-10 15:40:00,258.7,258.93,258.69,258.91,2018.0,251.7723,251.9962,251.7626,251.9767,2018.0
2023-11-10 15:45:00,258.93,259.28,258.85,259.08,5748.0,251.9962,252.3368,251.9183,252.1422,5748.0
2023-11-10 15:50:00,259.1,259.13,258.81,258.88,38719.0,252.1616,252.1908,251.8794,251.9475,38719.0
2023-11-10 15:55:00,258.85,259.08,258.01,258.5,125511.0,251.9183,252.1422,251.1008,251.5777,125511.0
2023-11-13 09:30:00,257.64,258.43,257.45,257.97,9027.0,250.7407,251.5096,250.5558,251.0619,9027.0
2023-11-13 09:35:00,258.09,260.99,257.66,260.99,16027.0,251.1787,254.001,250.7602,254.001,16027.0
2023-11-13 09:40:00,260.5,261.56,260.22,261.56,29950.0,253.5241,254.5557,253.2516,254.5557,29950.0
2023-11-13 09:45:00,261.35,262.29,261.1,261.42,10968.0,254.3514,255.2662,254.1081,254.4195,10968.0
2023-11-13 09:50:00,261.62,262.13,260.77,261.38,16647.0,254.6141,255.1105,253.7869,254.3806,16647.0
2023-11-13 09:55:00,261.44,261.44,260.63,260.98,9777.0,254.439,254.439,253.6507,253.9913,9777.0
2023-11-13 10:00:00,260.98,260.98,259.4,260.26,15727.0,253.9913,253.9913,252.4536,253.2906,15727.0
2023-11-13 10:05:00,260.27,261.15,259.73,261.15,7022.0,253.3003,254.1567,252.7748,254.1567,7022.0
2023-11-13 10:10:00,261.34,261.4,260.61,260.94,4338.0,254.3416,254.4,253.6312,253.9524,4338.0
2023-11-13 10:15:00,260.87,261.07,260.46,260.73,11176.0,253.8842,254.0789,253.4852,253.748,11176.0
2023-11-13 10:20:00,260.39,260.63,259.94,259.94,8809.0,253.4171,253.6507,252.9791,252.9791,8809.0
2023-11-13 10:25:00,260.06,260.35,259.72,260.0,12141.0,253.0959,253.3782,252.765,253.0375,12141.0
2023-11-13 10:30:00,259.87,259.93,259.6,259.89,1900.0,252.911,252.9694,252.6482,252.9305,1900.0
2023-11-13 10:35:00,260.1,260.14,259.78,259.87,1995.0,253.1348,253.1738,252.8234,252.911,1995.0
2023-11-13 10:40:00,259.97,260.08,259.86,260.01,1376.0,253.0083,253.1154,252.9013,253.0473,1376.0
2023-11-13 10:45:00,260.02,260.22,259.92,260.05,1942.0,253.057,253.2516,252.9597,253.0862,1942.0
2023-11-13 10:50:00,260.19,260.43,260.11,260.28,4107.0,253.2224,253.456,253.1446,253.31,4107.0
2023-11-13 10:55:00,260.31,260.51,260.25,260.42,6130.0,253.3392,253.5339,253.2808,253.4463,6130.0
2023-11-13 11:00:00,260.32,260.56,260.22,260.38,6569.0,253.349,253.5825,253.2516,253.4073,6569.0
2023-11-13 11:05:00,260.29,260.29,259.78,260.17,4679.0,253.3198,253.3198,252.8234,253.203,4679.0
2023-11-13 11:10:00,259.99,260.37,259.98,260.3,2000.0,253.0278,253.3976,253.0181,253.3295,2000.0
2023-11-13 11:15:00,260.43,260.8,260.09,260.79,2319.0,253.456,253.8161,253.1251,253.8064,2319.0
2023-11-13 11:20:00,260.99,261.44,260.91,261.44,1791.0,254.001,254.439,253.9232,254.439,1791.0
2023-11-13 11:25:00,261.3,261.73,261.25,261.5,2216.0,254.3027,254.7212,254.254,254.4974,2216.0
2023-11-13 11:30:00,261.51,261.51,261.08,261.16,9508.0,254.5071,254.5071,254.0886,254.1665,9508.0
2023-11-13 11:35:00,261.16,261.27,260.98,261.26,3783.0,254.1665,254.2735,253.9913,254.2638,3783.0
2023-11-13 11:40:00,261.11,261.49,260.75,261.38,2876.0,254.1178,254.4876,253.7674,254.3806,2876.0
2023-11-13 11:45:00,261.75,262.53,261.74,262.53,3950.0,254.7407,255.4998,254.7309,255.4998,3950.0
2023-11-13 11:50:00,262.41,262.56,262.22,262.26,4335.0,255.383,255.529,255.1981,255.237,4335.0
2023-11-13 11:55:00,262.25,262.7,262.16,262.54,7731.0,255.2273,255.6652,255.1397,255.5095,7731.0
2023-11-13 12:00:00,262.52,262.59,262.16,262.42,5793.0,255.49,255.5582,255.1397,255.3927,5793.0
2023-11-13 12:05:00,262.6,262.6,262.17,262.23,3812.0,255.5679,255.5679,255.1494,255.2078,3812.0
2023-11-13 12:10:00,262.29,262.47,261.98,262.45,12689.0,255.2662,255.4414,254.9645,255.4219,12689.0
2023-11-13 12:15:00,262.54,262.54,262.31,262.48,4251.0,255.5095,255.5095,255.2857,255.4511,4251.0
2023-11-13 12:20:00,262.47,262.79,262.38,262.46,6025.0,255.4414,255.7528,255.3538,255.4316,6025.0
2023-11-13 12:25:00,262.47,262.5,262.04,262.43,4175.0,255.4414,255.4706,255.0229,255.4025,4175.0
2023-11-13 12:30:00,262.53,262.53,262.39,262.39,2030.0,255.4998,255.4998,255.3635,255.3635,2030.0
2023-11-13 12:35:00,262.68,262.92,262.31,262.41,5837.0,255.6458,255.8793,255.2857,255.383,5837.0
2023-11-13 12:40:00,262.41,262.41,262.07,262.07,5133.0,255.383,255.383,255.0521,255.0521,5133.0
2023-11-13 12:45:00,262.08,262.22,261.99,262.22,5206.0,255.0618,255.1981,254.9742,255.1981,5206.0
2023-11-13 12:50:00,262.15,262.28,261.98,262.14,8581.0,255.1299,255.2565,254.9645,255.1202,8581.0
2023-11-13 12:55:00,262.14,262.32,262.11,262.26,1250.0,255.1202,255.2954,255.091,255.237,1250.0
2023-11-13 13:00:00,262.37,262.68,262.14,262.68,2098.0,255.3441,255.6458,255.1202,255.6458,2098.0
2023-11-13 13:05:00,262.66,262.74,262.57,262.67,2405.0,255.6263,255.7041,255.5387,255.636,2405.0
2023-11-13 13:10:00,262.68,262.68,262.41,262.52,4258.0,255.6458,255.6458,255.383,255.49,4258.0
2023-11-13 13:15:00,262.52,262.68,262.47,262.68,3060.0,255.49,255.6458,255.4414,255.6458,3060.0
2023-11-13 13:20:00,262.58,262.58,262.06,262.21,4573.0,255.5484,255.5484,255.0424,255.1883,4573.0
2023-11-13 13:25:00,262.27,262.27,261.88,261.98,2247.0,255.2467,255.2467,254.8672,254.9645,2247.0
2023-11-13 13:30:00,261.88,262.06,261.73,261.93,3462.0,254.8672,255.0424,254.7212,254.9158,3462.0
2023-11-13 13:35:00,261.95,262.19,261.92,261.99,8745.0,254.9353,255.1689,254.9061,254.9742,8745.0
2023-11-13 13:40:00,262.03,262.27,261.86,262.27,3618.0,255.0132,255.2467,254.8477,255.2467,3618.0
2023-11-13 13:45:00,262.25,262.36,262.1,262.36,1503.0,255.2273,255.3343,255.0813,255.3343,1503.0
2023-11-13 13:50:00,262.31,262.59,262.29,262.5,2663.0,255.2857,255.5582,255.2662,255.4706,2663.0
2023-11-13 13:55:00,262.46,262.52,262.29,262.51,3090.0,255.4316,255.49,255.2662,255.4803,3090.0
2023-11-13 14:00:00,262.42,262.43,262.29,262.32,3083.0,255.3927,255.4025,255.2662,255.2954,3083.0
2023-11-13 14:05:00,262.31,262.38,262.08,262.22,10804.0,255.2857,255.3538,255.0618,255.1981,10804.0
2023-11-13 14:10:00,262.21,262.36,262.19,262.19,2260.0,255.1883,255.3343,255.1689,255.1689,2260.0
2023-11-13 14:15:00,262.25,262.45,262.17,262.32,5376.0,255.2273,255.4219,255.1494,255.2954,5376.0
2023-11-13 14:20:00,262.41,262.41,262.09,262.29,6217.0,255.383,255.383,255.0716,255.2662,6217.0
2023-11-13 14:25:00,262.27,262.71,262.18,262.71,2034.0,255.2467,255.675,255.1591,255.675,2034.0
2023-11-13 14:30:00,262.73,262.9,262.45,262.9,3089.0,255.6944,255.8599,255.4219,255.8599,3089.0
2023-11-13 14:35:00,262.98,263.1,262.84,262.86,2104.0,255.9377,256.0545,255.8015,255.8209,2104.0
2023-11-13 14:40:00,262.88,263.23,262.83,262.89,5455.0,255.8404,256.181,255.7917,255.8501,5455.0
2023-11-13 14:45:00,262.86,263.14,262.83,262.86,5583.0,255.8209,256.0934,255.7917,255.8209,5583.0
2023-11-13 14:50:00,262.93,263.07,262.65,262.75,6221.0,255.8891,256.0253,255.6166,255.7139,6221.0
2023-11-13 14:55:00,262.74,262.9,262.66,262.69,3910.0,255.7041,255.8599,255.6263,255.6555,3910.0
2023-11-13 15:00:00,262.61,262.77,262.44,262.54,6667.0,255.5776,255.7333,255.4122,255.5095,6667.0
2023-11-13 15:05:00,262.53,262.59,262.37,262.48,2974.0,255.4998,255.5582,255.3441,255.4511,2974.0
2023-11-13 15:10:00,262.59,262.81,262.48,262.67,3012.0,255.5582,255.7723,255.4511,255.636,3012.0
2023-11-13 15:15:00,262.67,262.72,262.6,262.63,2920.0,255.636,255.6847,255.5679,255.5971,2920.0
2023-11-13 15:20:00,262.65,262.74,262.44,262.45,5218.0,255.6166,255.7041,255.4122,255.4219,5218.0
2023-11-13 15:25:00,262.44,262.48,262.23,262.26,3600.0,255.4122,255.4511,255.2078,255.237,3600.0
2023-11-13 15:30:00,262.26,262.34,262.1,262.33,5920.0,255.237,255.3149,255.0813,255.3051,5920.0
2023-11-13 15:35:00,262.29,262.56,262.29,262.31,8215.0,255.2662,255.529,255.2662,255.2857,8215.0
2023-11-13 15:40:00,262.31,262.31,261.96,262.0,30764.0,255.2857,255.2857,254.945,254.984,30764.0
2023-11-13 15:45:00,262.04,262.22,261.95,262.19,15347.0,255.0229,255.1981,254.9353,255.1689,15347.0
2023-11-13 15:50:00,262.23,262.23,261.56,261.58,29799.0,255.2078,255.2078,254.5557,254.5752,29799.0
2023-11-13 15:55:00,261.53,261.55,261.21,261.26,61687.0,254.5266,254.546,254.2151,254.2638,61687.0
2023-11-14 09:30:00,267.5,270.69,267.5,269.38,22784.0,260.3367,263.4413,260.3367,262.1663,22784.0
2023-11-14 09:35:00,269.32,269.69,267.58,269.2,8168.0,262.1079,262.468,260.4145,261.9912,8168.0
2023-11-14 09:40:00,269.2,269.2,266.17,266.37,4012.0,261.9912,261.9912,259.0423,259.2369,4012.0
2023-11-14 09:45:00,266.37,267.66,266.19,266.71,14007.0,259.2369,260.4924,259.0618,259.5678,14007.0
2023-11-14 09:50:00,266.64,266.93,266.18,266.53,3101.0,259.4997,259.7819,259.052,259.3927,3101.0
2023-11-14 09:55:00,266.45,267.76,266.45,267.49,5347.0,259.3148,260.5897,259.3148,260.3269,5347.0
2023-11-14 10:00:00,267.6,268.42,267.38,268.17,7987.0,260.434,261.232,260.2199,260.9887,7987.0
2023-11-14 10:05:00,268.31,268.91,267.44,267.47,20006.0,261.125,261.7089,260.2783,260.3075,20006.0
2023-11-14 10:10:00,267.34,267.34,267.0,267.1,2846.0,260.181,260.181,259.8501,259.9474,2846.0
2023-11-14 10:15:00,267.13,267.87,267.05,267.87,4518.0,259.9766,260.6968,259.8987,260.6968,4518.0
2023-11-14 10:20:00,267.91,268.36,267.55,268.19,2737.0,260.7357,261.1737,260.3853,261.0082,2737.0
2023-11-14 10:25:00,268.3,268.54,267.96,268.54,1935.0,261.1153,261.3488,260.7844,261.3488,1935.0
2023-11-14 10:30:00,268.42,268.72,268.33,268.59,6006.0,261.232,261.524,261.1445,261.3975,6006.0
2023-11-14 10:35:00,268.48,268.77,268.47,268.65,2608.0,261.2904,261.5727,261.2807,261.4559,2608.0
2023-11-14 10:40:00,268.67,268.92,268.49,268.57,2600.0,261.4754,261.7187,261.3002,261.378,2600.0
2023-11-14 10:45:00,268.63,269.21,268.63,269.13,16599.0,261.4364,262.0009,261.4364,261.923,16599.0
2023-11-14 10:50:00,269.14,269.21,268.55,268.77,6195.0,261.9328,262.0009,261.3586,261.5727,6195.0
2023-11-14 10:55:00,268.54,268.71,268.44,268.65,3952.0,261.3488,261.5143,261.2515,261.4559,3952.0
2023-11-14 11:00:00,268.78,268.94,268.47,268.9,2409.0,261.5824,261.7381,261.2807,261.6992,2409.0
2023-11-14 11:05:00,268.83,268.83,268.22,268.25,3308.0,261.6311,261.6311,261.0374,261.0666,3308.0
2023-11-14 11:10:00,268.15,268.45,267.99,268.05,3035.0,260.9693,261.2612,260.8136,260.872,3035.0
2023-11-14 11:15:00,268.08,268.17,267.91,267.96,4868.0,260.9012,260.9887,260.7357,260.7844,4868.0
2023-11-14 11:20:00,268.01,268.65,267.85,268.4,4722.0,260.833,261.4559,260.6773,261.2126,4722.0
2023-11-14 11:25:00,268.38,268.6,268.37,268.37,1462.0,261.1931,261.4072,261.1834,261.1834,1462.0
2023-11-14 11:30:00,268.37,268.88,268.3,268.88,1539.0,261.1834,261.6797,261.1153,261.6797,1539.0
2023-11-14 11:35:00,268.81,268.85,268.53,268.71,6165.0,261.6116,261.6505,261.3391,261.5143,6165.0
2023-11-14 11:40:00,268.62,268.62,268.31,268.37,2707.0,261.4267,261.4267,261.125,261.1834,2707.0
2023-11-14 11:45:00,268.41,268.93,268.33,268.65,9526.0,261.2223,261.7284,261.1445,261.4559,9526.0
2023-11-14 11:50:00,268.73,268.78,268.42,268.61,4693.0,261.5337,261.5824,261.232,261.417,4693.0
2023-11-14 11:55:00,268.61,268.74,268.24,268.74,6883.0,261.417,261.5435,261.0569,261.5435,6883.0
2023-11-14 12:00:00,268.72,268.93,268.7,268.83,4299.0,261.524,261.7284,261.5045,261.6311,4299.0
2023-11-14 12:05:00,268.83,268.83,268.52,268.54,5882.0,261.6311,261.6311,261.3294,261.3488,5882.0
2023-11-14 12:10:00,268.5,268.65,268.43,268.65,3641.0,261.3099,261.4559,261.2418,261.4559,3641.0
2023-11-14 12:15:00,268.57,268.65,268.39,268.47,4827.0,261.378,261.4559,261.2028,261.2807,4827.0
2023-11-14 12:20:00,268.41,268.49,268.28,268.29,5677.0,261.2223,261.3002,261.0958,261.1055,5677.0
2023-11-14 12:25:00,268.29,268.48,268.27,268.45,4123.0,261.1055,261.2904,261.0861,261.2612,4123.0
2023-11-14 12:30:00,268.41,268.49,268.28,268.31,1770.0,261.2223,261.3002,261.0958,261.125,1770.0
2023-11-14 12:35:00,268.36,268.74,268.3,268.7,2000.0,261.1737,261.5435,261.1153,261.5045,2000.0
2023-11-14 12:40:00,268.54,268.54,268.19,268.29,2826.0,261.3488,261.3488,261.0082,261.1055,2826.0
2023-11-14 12:45:00,268.18,268.57,268.18,268.49,1701.0,260.9985,261.378,260.9985,261.3002,1701.0
2023-11-14 12:50:00,268.48,268.73,268.31,268.69,5960.0,261.2904,261.5337,261.125,261.4948,5960.0
2023-11-14 12:55:00,268.68,269.04,268.68,269.0,900.0,261.4851,261.8354,261.4851,261.7965,900.0
2023-11-14 13:00:00,269.07,269.3,268.95,268.97,7579.0,261.8646,262.0885,261.7479,261.7673,7579.0
2023-11-14 13:05:00,268.94,269.06,268.86,269.0,2279.0,261.7381,261.8549,261.6603,261.7965,2279.0
2023-11-14 13:10:00,268.98,269.05,268.82,269.04,4087.0,261.777,261.8452,261.6213,261.8354,4087.0
2023-11-14 13:15:00,268.99,268.99,268.85,268.85,1204.0,261.7868,261.7868,261.6505,261.6505,1204.0
2023-11-14 13:20:00,268.87,269.03,268.86,268.99,3309.0,261.67,261.8257,261.6603,261.7868,3309.0
2023-11-14 13:25:00,268.98,269.2,268.92,269.13,2904.0,261.777,261.9912,261.7187,261.923,2904.0
2023-11-14 13:30:00,269.15,269.4,268.92,269.02,4057.0,261.9425,262.1858,261.7187,261.816,4057.0
2023-11-14 13:35:00,269.04,269.15,268.91,269.08,3309.0,261.8354,261.9425,261.7089,261.8744,3309.0
2023-11-14 13:40:00,269.19,269.19,268.83,268.9,3923.0,261.9814,261.9814,261.6311,261.6992,3923.0
2023-11-14 13:45:00,268.92,268.92,268.86,268.9,700.0,261.7187,261.7187,261.6603,261.6992,700.0
2023-11-14 13:50:00,268.89,268.91,268.7,268.73,2500.0,261.6895,261.7089,261.5045,261.5337,2500.0
2023-11-14 13:55:00,268.7,268.86,268.5,268.6,3906.0,261.5045,261.6603,261.3099,261.4072,3906.0
2023-11-14 14:00:00,268.48,268.52,268.34,268.34,1701.0,261.2904,261.3294,261.1542,261.1542,1701.0
2023-11-14 14:05:00,268.32,268.48,268.1,268.12,2668.0,261.1347,261.2904,260.9206,260.9401,2668.0
2023-11-14 14:10:00,268.22,268.22,267.92,268.18,2124.0,261.0374,261.0374,260.7454,260.9985,2124.0
2023-11-14 14:15:00,268.17,268.35,268.15,268.35,1757.0,260.9887,261.1639,260.9693,261.1639,1757.0
2023-11-14 14:20:00,268.35,268.55,268.22,268.29,14043.0,261.1639,261.3586,261.0374,261.1055,14043.0
2023-11-14 14:25:00,268.26,268.6,268.17,268.6,2765.0,261.0763,261.4072,260.9887,261.4072,2765.0
2023-11-14 14:30:00,268.58,268.79,268.51,268.51,2598.0,261.3878,261.5921,261.3196,261.3196,2598.0
2023-11-14 14:35:00,268.49,268.61,268.48,268.55,1205.0,261.3002,261.417,261.2904,261.3586,1205.0
2023-11-14 14:40:00,268.55,268.75,268.42,268.42,2132.0,261.3586,261.5532,261.232,261.232,2132.0
2023-11-14 14:45:00,268.55,268.64,268.51,268.61,1700.0,261.3586,261.4462,261.3196,261.417,1700.0
2023-11-14 14:50:00,268.65,268.77,268.57,268.77,2908.0,261.4559,261.5727,261.378,261.5727,2908.0
2023-11-14 14:55:00,268.84,269.21,268.84,269.09,2758.0,261.6408,262.0009,261.6408,261.8841,2758.0
2023-11-14 15:00:00,269.11,269.2,269.05,269.13,2025.0,261.9036,261.9912,261.8452,261.923,2025.0
2023-11-14 15:05:00,269.12,269.28,269.0,269.17,4771.0,261.9133,262.069,261.7965,261.962,4771.0
2023-11-14 15:10:00,269.25,269.29,269.11,269.27,2907.0,262.0398,262.0787,261.9036,262.0593,2907.0
2023-11-14 15:15:00,269.28,269.34,269.06,269.06,7165.0,262.069,262.1274,261.8549,261.8549,7165.0
2023-11-14 15:20:00,269.02,269.15,268.75,268.75,5501.0,261.816,261.9425,261.5532,261.5532,5501.0
2023-11-14 15:25:00,268.8,268.9,268.72,268.86,5219.0,261.6019,261.6992,261.524,261.6603,5219.0
2023-11-14 15:30:00,268.87,268.94,268.69,268.69,6507.0,261.67,261.7381,261.4948,261.4948,6507.0
2023-11-14 15:35:00,268.65,268.74,268.53,268.53,5362.0,261.4559,261.5435,261.3391,261.3391,5362.0
2023-11-14 15:40:00,268.42,268.57,268.37,268.37,7401.0,261.232,261.378,261.1834,261.1834,7401.0
2023-11-14 15:45:00,268.41,268.81,268.28,268.36,8362.0,261.2223,261.6116,261.0958,261.1737,8362.0
2023-11-14 15:50:00,268.32,268.46,268.08,268.19,15697.0,261.1347,261.271,260.9012,261.0082,15697.0
2023-11-14 15:55:00,268.23,268.23,267.48,267.49,73934.0,261.0471,261.0471,260.3172,260.3269,73934.0
2023-11-15 09:30:00,268.96,269.88,268.38,268.51,20340.0,261.7576,262.6529,261.1931,261.3196,20340.0
2023-11-15 09:35:00,268.51,269.39,268.27,269.39,1474.0,261.3196,262.1761,261.0861,262.1761,1474.0
2023-11-15 09:40:00,269.27,269.39,268.12,268.85,61157.0,262.0593,262.1761,260.9401,261.6505,61157.0
2023-11-15 09:45:00,268.83,270.75,268.71,270.75,19230.0,261.6311,263.4997,261.5143,263.4997,19230.0
2023-11-15 09:50:00,270.62,270.67,269.99,270.35,2813.0,263.3731,263.4218,262.76,263.1104,2813.0
2023-11-15 09:55:00,270.25,270.69,269.98,270.65,23944.0,263.013,263.4413,262.7503,263.4023,23944.0
2023-11-15 10:00:00,270.79,271.63,270.78,271.48,1927.0,263.5386,264.3561,263.5288,264.2101,1927.0
2023-11-15 10:05:00,271.59,272.14,271.18,271.47,32510.0,264.3172,264.8524,263.9181,264.2004,32510.0
2023-11-15 10:10:00,271.49,272.3,271.13,271.54,40719.0,264.2198,265.0081,263.8695,264.2685,40719.0
2023-11-15 10:15:00,271.57,272.31,271.17,271.88,25250.0,264.2977,265.0179,263.9084,264.5994,25250.0
2023-11-15 10:20:00,271.88,272.05,271.44,272.02,8408.0,264.5994,264.7648,264.1712,264.7356,8408.0
2023-11-15 10:25:00,272.38,272.85,272.21,272.52,15848.0,265.086,265.5434,264.9206,265.2223,15848.0
2023-11-15 10:30:00,272.67,273.63,272.67,273.6,47386.0,265.3682,266.3025,265.3682,266.2733,47386.0
2023-11-15 10:35:00,273.84,273.84,272.56,272.57,5548.0,266.5069,266.5069,265.2612,265.2709,5548.0
2023-11-15 10:40:00,272.54,272.57,272.25,272.43,1442.0,265.2417,265.2709,264.9595,265.1347,1442.0
2023-11-15 10:45:00,272.41,272.44,271.71,271.71,2544.0,265.1152,265.1444,264.4339,264.4339,2544.0
2023-11-15 10:50:00,271.69,272.58,271.69,272.58,1201.0,264.4145,265.2806,264.4145,265.2806,1201.0
2023-11-15 10:55:00,272.44,272.73,272.2,272.21,1281.0,265.1444,265.4266,264.9108,264.9206,1281.0
2023-11-15 11:00:00,272.36,272.65,272.36,272.62,875.0,265.0665,265.3488,265.0665,265.3196,875.0
2023-11-15 11:05:00,272.62,272.84,272.21,272.61,3902.0,265.3196,265.5337,264.9206,265.3098,3902.0
2023-11-15 11:10:00,272.8,272.8,272.08,272.09,1396.0,265.4948,265.4948,264.794,264.8038,1396.0
2023-11-15 11:15:00,272.05,272.05,271.48,271.73,1761.0,264.7648,264.7648,264.2101,264.4534,1761.0
2023-11-15 11:20:00,271.58,271.72,271.48,271.72,1396.0,264.3074,264.4437,264.2101,264.4437,1396.0
2023-11-15 11:25:00,271.72,271.72,271.47,271.69,1465.0,264.4437,264.4437,264.2004,264.4145,1465.0
2023-11-15 11:30:00,271.84,272.05,271.56,271.6,2086.0,264.5605,264.7648,264.288,264.3269,2086.0
2023-11-15 11:35:00,271.72,271.72,270.45,271.05,4911.0,264.4437,264.4437,263.2077,263.7916,4911.0
2023-11-15 11:40:00,270.67,270.67,270.1,270.21,3693.0,263.4218,263.4218,262.8671,262.9741,3693.0
2023-11-15 11:45:00,270.61,270.69,270.31,270.56,965.0,263.3634,263.4413,263.0714,263.3147,965.0
2023-11-15 11:50:00,270.86,270.86,270.13,270.74,2302.0,263.6067,263.6067,262.8963,263.4899,2302.0
2023-11-15 11:55:00,270.64,270.85,270.43,270.69,1400.0,263.3926,263.597,263.1882,263.4413,1400.0
2023-11-15 12:00:00,270.58,271.01,270.58,271.01,2326.0,263.3342,263.7527,263.3342,263.7527,2326.0
2023-11-15 12:05:00,271.25,271.34,271.03,271.34,1000.0,263.9863,264.0739,263.7722,264.0739,1000.0
2023-11-15 12:10:00,271.29,271.54,271.05,271.14,1600.0,264.0252,264.2685,263.7916,263.8792,1600.0
2023-11-15 12:15:00,271.16,271.16,270.96,271.08,807.0,263.8987,263.8987,263.704,263.8208,807.0
2023-11-15 12:20:00,271.05,271.26,270.96,271.26,2837.0,263.7916,263.996,263.704,263.996,2837.0
2023-11-15 12:25:00,271.23,271.36,271.01,271.21,1383.0,263.9668,264.0933,263.7527,263.9473,1383.0
2023-11-15 12:30:00,271.08,271.08,270.88,271.03,1103.0,263.8208,263.8208,263.6262,263.7722,1103.0
2023-11-15 12:35:00,271.1,271.13,270.93,271.03,600.0,263.8403,263.8695,263.6748,263.7722,600.0
2023-11-15 12:40:00,270.96,270.96,270.74,270.74,801.0,263.704,263.704,263.4899,263.4899,801.0
2023-11-15 12:45:00,270.79,270.9,270.55,270.56,500.0,263.5386,263.6456,263.305,263.3147,500.0
2023-11-15 12:50:00,270.66,270.75,270.44,270.75,1400.0,263.4121,263.4997,263.198,263.4997,1400.0
2023-11-15 12:55:00,270.39,270.47,270.32,270.47,800.0,263.1493,263.2271,263.0812,263.2271,800.0
2023-11-15 13:00:00,270.51,270.58,270.22,270.58,1444.0,263.2661,263.3342,262.9838,263.3342,1444.0
2023-11-15 13:05:00,270.5,270.5,270.08,270.08,500.0,263.2563,263.2563,262.8476,262.8476,500.0
2023-11-15 13:10:00,269.99,270.06,269.75,269.75,720.0,262.76,262.8281,262.5264,262.5264,720.0
2023-11-15 13:15:00,269.74,269.74,269.57,269.59,1500.0,262.5167,262.5167,262.3513,262.3707,1500.0
2023-11-15 13:20:00,269.9,269.95,269.77,269.95,560.0,262.6724,262.7211,262.5459,262.7211,560.0
2023-11-15 13:25:00,270.11,270.25,269.96,270.15,2100.0,262.8768,263.013,262.7308,262.9157,2100.0
2023-11-15 13:30:00,270.26,270.34,270.13,270.31,1100.0,263.0228,263.1006,262.8963,263.0714,1100.0
2023-11-15 13:35:00,270.34,270.76,270.01,270.76,1927.0,263.1006,263.5094,262.7795,263.5094,1927.0
2023-11-15 13:40:00,270.86,271.07,270.76,270.76,1054.0,263.6067,263.8111,263.5094,263.5094,1054.0
2023-11-15 13:45:00,270.76,270.84,270.76,270.84,400.0,263.5094,263.5872,263.5094,263.5872,400.0
2023-11-15 13:50:00,270.64,270.76,270.42,270.76,1262.0,263.3926,263.5094,263.1785,263.5094,1262.0
2023-11-15 13:55:00,270.75,270.87,270.56,270.87,2150.0,263.4997,263.6164,263.3147,263.6164,2150.0
2023-11-15 14:00:00,270.83,271.1,270.83,271.1,800.0,263.5775,263.8403,263.5775,263.8403,800.0
2023-11-15 14:05:00,271.04,271.11,270.87,270.87,1422.0,263.7819,263.85,263.6164,263.6164,1422.0
2023-11-15 14:10:00,270.87,270.88,270.79,270.79,300.0,263.6164,263.6262,263.5386,263.5386,300.0
2023-11-15 14:15:00,270.95,270.96,270.53,270.78,2508.0,263.6943,263.704,263.2855,263.5288,2508.0
2023-11-15 14:20:00,270.47,270.83,270.47,270.8,1419.0,263.2271,263.5775,263.2271,263.5483,1419.0
2023-11-15 14:25:00,270.84,270.97,270.69,270.9,1900.0,263.5872,263.7138,263.4413,263.6456,1900.0
2023-11-15 14:30:00,271.0,271.0,270.84,270.93,1408.0,263.743,263.743,263.5872,263.6748,1408.0
2023-11-15 14:35:00,271.0,271.02,270.92,270.93,1290.0,263.743,263.7624,263.6651,263.6748,1290.0
2023-11-15 14:40:00,271.06,271.19,270.97,271.01,4613.0,263.8013,263.9279,263.7138,263.7527,4613.0
2023-11-15 14:45:00,271.11,271.18,271.02,271.18,5560.0,263.85,263.9181,263.7624,263.9181,5560.0
2023-11-15 14:50:00,271.31,271.39,271.18,271.18,4216.0,264.0447,264.1225,263.9181,263.9181,4216.0
2023-11-15 14:55:00,271.37,271.95,271.36,271.88,5340.0,264.103,264.6675,264.0933,264.5994,5340.0
2023-11-15 15:00:00,271.97,272.24,271.91,272.02,9887.0,264.687,264.9498,264.6286,264.7356,9887.0
2023-11-15 15:05:00,272.0,272.37,272.0,272.35,7676.0,264.7162,265.0763,264.7162,265.0568,7676.0
2023-11-15 15:10:00,272.33,272.6,272.29,272.54,10102.0,265.0373,265.3001,264.9984,265.2417,10102.0
2023-11-15 15:15:00,272.54,272.77,272.44,272.56,4664.0,265.2417,265.4656,265.1444,265.2612,4664.0
2023-11-15 15:20:00,272.58,272.64,272.22,272.29,5583.0,265.2806,265.339,264.9303,264.9984,5583.0
2023-11-15 15:25:00,272.3,272.3,271.93,272.22,2786.0,265.0081,265.0081,264.6481,264.9303,2786.0
2023-11-15 15:30:00,272.09,272.25,271.75,271.75,4413.0,264.8038,264.9595,264.4729,264.4729,4413.0
2023-11-15 15:35:00,271.77,272.03,271.73,271.87,4998.0,264.4923,264.7454,264.4534,264.5897,4998.0
2023-11-15 15:40:00,271.95,272.12,271.67,271.72,8373.0,264.6675,264.833,264.395,264.4437,8373.0
2023-11-15 15:45:00,271.67,271.71,271.03,271.03,7647.0,264.395,264.4339,263.7722,263.7722,7647.0
2023-11-15 15:50:00,270.75,271.23,270.68,270.69,13776.0,263.4997,263.9668,263.4315,263.4413,13776.0
2023-11-15 15:55:00,270.68,270.77,269.99,270.22,68830.0,263.4315,263.5191,262.76,262.9838,68830.0
2023-11-16 09:30:00,271.24,274.92,270.17,273.0,34886.0,263.9765,267.558,262.9352,265.6894,34886.0
2023-11-16 09:35:00,273.72,274.45,273.18,273.99,13841.0,266.3901,267.1006,265.8646,266.6529,13841.0
2023-11-16 09:40:00,274.22,274.92,273.92,274.92,3601.0,266.8767,267.558,266.5848,267.558,3601.0
2023-11-16 09:45:00,274.6,276.5,274.59,276.5,4417.0,267.2466,269.0957,267.2368,269.0957,4417.0
2023-11-16 09:50:00,277.02,277.42,275.37,275.5,16796.0,269.6017,269.991,267.9959,268.1225,16796.0
2023-11-16 09:55:00,275.03,275.3,274.19,274.88,3978.0,267.665,267.9278,266.8475,267.5191,3978.0
2023-11-16 10:00:00,274.9,274.92,274.0,274.15,11135.0,267.5385,267.558,266.6626,266.8086,11135.0
2023-11-16 10:05:00,273.96,274.64,273.96,274.47,5062.0,266.6237,267.2855,266.6237,267.12,5062.0
2023-11-16 10:10:00,274.67,274.67,273.32,273.6,4642.0,267.3147,267.3147,266.0008,266.2733,4642.0
2023-11-16 10:15:00,273.47,273.6,273.05,273.13,3693.0,266.1468,266.2733,265.7381,265.8159,3693.0
2023-11-16 10:20:00,273.13,273.31,273.09,273.09,1000.0,265.8159,265.9911,265.777,265.777,1000.0
2023-11-16 10:25:00,272.92,273.6,272.92,273.33,3035.0,265.6115,266.2733,265.6115,266.0106,3035.0
2023-11-16 10:30:00,273.34,273.8,273.27,273.27,8819.0,266.0203,266.468,265.9522,265.9522,8819.0
2023-11-16 10:35:00,273.28,273.28,272.68,272.87,3290.0,265.9619,265.9619,265.378,265.5629,3290.0
2023-11-16 10:40:00,272.76,272.94,272.57,272.57,3580.0,265.4558,265.631,265.2709,265.2709,3580.0
2023-11-16 10:45:00,272.68,272.68,272.12,272.54,3742.0,265.378,265.378,264.833,265.2417,3742.0
2023-11-16 10:50:00,272.5,272.5,271.75,271.84,2451.0,265.2028,265.2028,264.4729,264.5605,2451.0
2023-11-16 10:55:00,272.0,272.24,271.75,271.85,1890.0,264.7162,264.9498,264.4729,264.5702,1890.0
2023-11-16 11:00:00,271.92,272.36,271.92,272.36,2550.0,264.6383,265.0665,264.6383,265.0665,2550.0
2023-11-16 11:05:00,272.17,272.22,271.66,271.67,1600.0,264.8816,264.9303,264.3853,264.395,1600.0
2023-11-16 11:10:00,271.65,271.69,271.06,271.35,2275.0,264.3756,264.4145,263.8013,264.0836,2275.0
2023-11-16 11:15:00,271.35,271.6,270.92,270.92,3702.0,264.0836,264.3269,263.6651,263.6651,3702.0
2023-11-16 11:20:00,270.62,271.3,270.62,271.17,2300.0,263.3731,264.0349,263.3731,263.9084,2300.0
2023-11-16 11:25:00,271.23,271.3,270.84,270.84,1210.0,263.9668,264.0349,263.5872,263.5872,1210.0
2023-11-16 11:30:00,270.89,271.15,270.7,271.13,4379.0,263.6359,263.8889,263.451,263.8695,4379.0
2023-11-16 11:35:00,271.04,271.21,270.63,271.0,5190.0,263.7819,263.9473,263.3829,263.743,5190.0
2023-11-16 11:40:00,270.83,271.07,270.37,270.48,3861.0,263.5775,263.8111,263.1298,263.2369,3861.0
2023-11-16 11:45:00,270.55,271.01,270.5,270.84,3459.0,263.305,263.7527,263.2563,263.5872,3459.0
2023-11-16 11:50:00,270.78,270.86,270.33,270.43,1200.0,263.5288,263.6067,263.0909,263.1882,1200.0
2023-11-16 11:55:00,270.41,270.65,270.41,270.45,900.0,263.1688,263.4023,263.1688,263.2077,900.0
2023-11-16 12:00:00,270.4,271.05,270.4,270.59,3678.0,263.159,263.7916,263.159,263.3439,3678.0
2023-11-16 12:05:00,270.8,271.13,270.64,271.13,2158.0,263.5483,263.8695,263.3926,263.8695,2158.0
2023-11-16 12:10:00,271.03,271.17,270.89,270.9,2231.0,263.7722,263.9084,263.6359,263.6456,2231.0
2023-11-16 12:15:00,270.98,271.24,270.97,271.24,2028.0,263.7235,263.9765,263.7138,263.9765,2028.0
2023-11-16 12:20:00,271.24,271.43,271.09,271.15,1600.0,263.9765,264.1614,263.8305,263.8889,1600.0
2023-11-16 12:25:00,271.18,271.44,271.1,271.44,1900.0,263.9181,264.1712,263.8403,264.1712,1900.0
2023-11-16 12:30:00,271.48,271.48,271.04,271.2,1485.0,264.2101,264.2101,263.7819,263.9376,1485.0
2023-11-16 12:35:00,271.07,271.29,271.02,271.26,1585.0,263.8111,264.0252,263.7624,263.996,1585.0
2023-11-16 12:40:00,271.32,271.87,271.31,271.36,4759.0,264.0544,264.5897,264.0447,264.0933,4759.0
2023-11-16 12:45:00,271.41,271.53,271.31,271.5,2450.0,264.142,264.2588,264.0447,264.2296,2450.0
2023-11-16 12:50:00,271.45,271.45,270.91,270.92,2653.0,264.1809,264.1809,263.6554,263.6651,2653.0
2023-11-16 12:55:00,271.03,271.32,270.99,271.24,2337.0,263.7722,264.0544,263.7332,263.9765,2337.0
2023-11-16 13:00:00,271.34,271.5,271.27,271.27,2162.0,264.0739,264.2296,264.0057,264.0057,2162.0
2023-11-16 13:05:00,271.27,271.38,271.25,271.36,2030.0,264.0057,264.1128,263.9863,264.0933,2030.0
2023-11-16 13:10:00,271.41,271.45,271.17,271.39,2646.0,264.142,264.1809,263.9084,264.1225,2646.0
2023-11-16 13:15:00,271.52,271.66,271.28,271.35,3502.0,264.249,264.3853,264.0155,264.0836,3502.0
2023-11-16 13:20:00,271.27,271.71,271.22,271.56,4400.0,264.0057,264.4339,263.9571,264.288,4400.0
2023-11-16 13:25:00,271.56,271.87,271.4,271.4,3608.0,264.288,264.5897,264.1322,264.1322,3608.0
2023-11-16 13:30:00,271.55,271.56,271.25,271.31,1916.0,264.2782,264.288,263.9863,264.0447,1916.0
2023-11-16 13:35:00,271.43,271.84,271.43,271.8,3297.0,264.1614,264.5605,264.1614,264.5215,3297.0
2023-11-16 13:40:00,271.54,271.63,271.27,271.27,1901.0,264.2685,264.3561,264.0057,264.0057,1901.0
2023-11-16 13:45:00,271.41,271.56,271.1,271.14,2600.0,264.142,264.288,263.8403,263.8792,2600.0
2023-11-16 13:50:00,271.15,271.33,271.12,271.3,1300.0,263.8889,264.0641,263.8597,264.0349,1300.0
2023-11-16 13:55:00,271.24,271.51,271.14,271.38,3941.0,263.9765,264.2393,263.8792,264.1128,3941.0
2023-11-16 14:00:00,271.45,271.56,271.35,271.54,2940.0,264.1809,264.288,264.0836,264.2685,2940.0
2023-11-16 14:05:00,271.52,271.53,271.35,271.43,2447.0,264.249,264.2588,264.0836,264.1614,2447.0
2023-11-16 14:10:00,271.44,272.11,271.44,271.75,16608.0,264.1712,264.8232,264.1712,264.4729,16608.0
2023-11-16 14:15:00,271.86,272.04,271.8,272.04,6800.0,264.5799,264.7551,264.5215,264.7551,6800.0
2023-11-16 14:20:00,271.93,271.93,271.62,271.66,2460.0,264.6481,264.6481,264.3464,264.3853,2460.0
2023-11-16 14:25:00,271.54,271.58,271.34,271.55,1621.0,264.2685,264.3074,264.0739,264.2782,1621.0
2023-11-16 14:30:00,271.42,271.76,271.42,271.75,2121.0,264.1517,264.4826,264.1517,264.4729,2121.0
2023-11-16 14:35:00,271.68,271.96,271.58,271.85,3044.0,264.4047,264.6772,264.3074,264.5702,3044.0
2023-11-16 14:40:00,271.97,272.29,271.97,272.29,2765.0,264.687,264.9984,264.687,264.9984,2765.0
2023-11-16 14:45:00,272.32,272.57,272.26,272.56,1896.0,265.0276,265.2709,264.9692,265.2612,1896.0
2023-11-16 14:50:00,272.6,272.65,272.24,272.24,3402.0,265.3001,265.3488,264.9498,264.9498,3402.0
2023-11-16 14:55:00,272.19,272.72,272.19,272.44,2487.0,264.9011,265.4169,264.9011,265.1444,2487.0
2023-11-16 15:00:00,272.48,272.65,272.31,272.51,2858.0,265.1833,265.3488,265.0179,265.2125,2858.0
2023-11-16 15:05:00,272.45,272.68,272.45,272.53,1475.0,265.1541,265.378,265.1541,265.232,1475.0
2023-11-16 15:10:00,272.59,272.68,272.52,272.57,2699.0,265.2904,265.378,265.2223,265.2709,2699.0
2023-11-16 15:15:00,272.62,272.76,272.54,272.58,3722.0,265.3196,265.4558,265.2417,265.2806,3722.0
2023-11-16 15:20:00,272.63,272.77,272.41,272.69,3904.0,265.3293,265.4656,265.1152,265.3877,3904.0
2023-11-16 15:25:00,272.7,272.77,272.6,272.64,4521.0,265.3974,265.4656,265.3001,265.339,4521.0
2023-11-16 15:30:00,272.63,272.73,272.44,272.73,6611.0,265.3293,265.4266,265.1444,265.4266,6611.0
2023-11-16 15:35:00,272.79,272.8,272.32,272.47,5269.0,265.485,265.4948,265.0276,265.1736,5269.0
2023-11-16 15:40:00,272.6,272.6,272.21,272.56,13939.0,265.3001,265.3001,264.9206,265.2612,13939.0
2023-11-16 15:45:00,272.57,272.58,271.97,272.33,20181.0,265.2709,265.2806,264.687,265.0373,20181.0
2023-11-16 15:50:00,272.36,272.67,272.27,272.62,25670.0,265.0665,265.3682,264.9789,265.3196,25670.0
2023-11-16 15:55:00,272.57,272.8,272.39,272.68,55518.0,265.2709,265.4948,265.0957,265.378,55518.0
2023-11-17 09:30:00,275.0,275.0,273.94,274.8,23095.0,267.6358,267.6358,266.6042,267.4412,23095.0
2023-11-17 09:35:00,274.54,274.54,273.85,274.25,3183.0,267.1882,267.1882,266.5166,266.9059,3183.0
2023-11-17 09:40:00,274.4,274.4,273.37,273.92,1969.0,267.0519,267.0519,266.0495,266.5848,1969.0
2023-11-17 09:45:00,274.31,274.31,272.89,272.9,1150.0,266.9643,266.9643,265.5823,265.5921,1150.0
2023-11-17 09:50:00,272.71,273.0,272.33,272.71,2086.0,265.4072,265.6894,265.0373,265.4072,2086.0
2023-11-17 09:55:00,272.67,272.83,272.6,272.6,720.0,265.3682,265.524,265.3001,265.3001,720.0
2023-11-17 10:00:00,272.6,273.21,272.44,273.21,1902.0,265.3001,265.8938,265.1444,265.8938,1902.0
2023-11-17 10:05:00,273.01,273.02,272.63,272.69,1200.0,265.6991,265.7089,265.3293,265.3877,1200.0
2023-11-17 10:10:00,272.71,272.77,272.49,272.59,1738.0,265.4072,265.4656,265.1931,265.2904,1738.0
2023-11-17 10:15:00,272.94,272.94,272.71,272.77,739.0,265.631,265.631,265.4072,265.4656,739.0
2023-11-17 10:20:00,272.63,272.85,272.55,272.67,2173.0,265.3293,265.5434,265.2514,265.3682,2173.0
2023-11-17 10:25:00,272.51,272.51,272.38,272.5,500.0,265.2125,265.2125,265.086,265.2028,500.0
2023-11-17 10:30:00,272.67,272.92,272.67,272.75,2184.0,265.3682,265.6115,265.3682,265.4461,2184.0
2023-11-17 10:35:00,272.75,273.15,272.75,273.15,1400.0,265.4461,265.8354,265.4461,265.8354,1400.0
2023-11-17 10:40:00,272.95,273.46,272.93,273.29,2228.0,265.6407,266.1371,265.6213,265.9716,2228.0
2023-11-17 10:45:00,273.31,273.49,273.23,273.24,1790.0,265.9911,266.1663,265.9132,265.923,1790.0
2023-11-17 10:50:00,273.31,273.82,273.31,273.8,1700.0,265.9911,266.4874,265.9911,266.468,1700.0
2023-11-17 10:55:00,273.79,273.84,273.2,273.43,2301.0,266.4582,266.5069,265.884,266.1079,2301.0
2023-11-17 11:00:00,273.26,273.57,273.26,273.3,3063.0,265.9424,266.2441,265.9424,265.9814,3063.0
2023-11-17 11:05:00,273.33,273.64,273.26,273.57,2551.0,266.0106,266.3123,265.9424,266.2441,2551.0
2023-11-17 11:10:00,273.56,273.87,273.54,273.54,1690.0,266.2344,266.5361,266.2149,266.2149,1690.0
2023-11-17 11:15:00,273.62,273.81,273.59,273.81,2588.0,266.2928,266.4777,266.2636,266.4777,2588.0
2023-11-17 11:20:00,273.67,273.82,273.57,273.57,1205.0,266.3415,266.4874,266.2441,266.2441,1205.0
2023-11-17 11:25:00,273.48,273.48,272.96,273.4,2200.0,266.1565,266.1565,265.6505,266.0787,2200.0
2023-11-17 11:30:00,273.54,273.54,273.15,273.25,1900.0,266.2149,266.2149,265.8354,265.9327,1900.0
2023-11-17 11:35:00,273.32,273.34,273.16,273.21,2407.0,266.0008,266.0203,265.8451,265.8938,2407.0
2023-11-17 11:40:00,273.25,273.56,273.12,273.55,3987.0,265.9327,266.2344,265.8062,266.2247,3987.0
2023-11-17 11:45:00,273.51,273.6,273.29,273.43,1174.0,266.1857,266.2733,265.9716,266.1079,1174.0
2023-11-17 11:50:00,273.34,273.53,273.24,273.37,3857.0,266.0203,266.2052,265.923,266.0495,3857.0
2023-11-17 11:55:00,273.39,273.49,273.29,273.32,600.0,266.069,266.1663,265.9716,266.0008,600.0
2023-11-17 12:00:00,273.42,273.84,273.41,273.59,2790.0,266.0982,266.5069,266.0884,266.2636,2790.0
2023-11-17 12:05:00,273.66,273.79,273.59,273.79,706.0,266.3317,266.4582,266.2636,266.4582,706.0
2023-11-17 12:10:00,273.83,273.84,273.73,273.81,650.0,266.4972,266.5069,266.3999,266.4777,650.0
2023-11-17 12:15:00,273.81,273.84,273.7,273.7,501.0,266.4777,266.5069,266.3707,266.3707,501.0
2023-11-17 12:20:00,273.66,273.75,273.61,273.61,1023.0,266.3317,266.4193,266.2831,266.2831,1023.0
2023-11-17 12:25:00,273.61,273.75,273.46,273.47,1687.0,266.2831,266.4193,266.1371,266.1468,1687.0
2023-11-17 12:30:00,273.54,273.75,273.54,273.63,1212.0,266.2149,266.4193,266.2149,266.3025,1212.0
2023-11-17 12:35:00,273.66,273.84,273.56,273.84,6287.0,266.3317,266.5069,266.2344,266.5069,6287.0
2023-11-17 12:40:00,273.94,273.94,273.72,273.73,2097.0,266.6042,266.6042,266.3901,266.3999,2097.0
2023-11-17 12:45:00,273.73,273.87,273.72,273.85,1300.0,266.3999,266.5361,266.3901,266.5166,1300.0
2023-11-17 12:50:00,273.82,273.94,273.78,273.78,1100.0,266.4874,266.6042,266.4485,266.4485,1100.0
2023-11-17 12:55:00,273.79,273.79,273.41,273.64,2538.0,266.4582,266.4582,266.0884,266.3123,2538.0
2023-11-17 13:00:00,273.63,273.75,273.55,273.59,1501.0,266.3025,266.4193,266.2247,266.2636,1501.0
2023-11-17 13:05:00,273.57,273.69,273.49,273.69,772.0,266.2441,266.3609,266.1663,266.3609,772.0
2023-11-17 13:10:00,273.64,273.64,273.54,273.57,800.0,266.3123,266.3123,266.2149,266.2441,800.0
2023-11-17 13:15:00,273.67,273.95,273.65,273.83,2019.0,266.3415,266.614,266.322,266.4972,2019.0
2023-11-17 13:20:00,273.88,274.17,273.87,274.12,2108.0,266.5458,266.8281,266.5361,266.7794,2108.0
2023-11-17 13:25:00,274.16,274.34,274.03,274.26,2535.0,266.8183,266.9935,266.6918,266.9157,2535.0
2023-11-17 13:30:00,274.36,274.51,274.35,274.46,1800.0,267.013,267.159,267.0032,267.1103,1800.0
2023-11-17 13:35:00,274.45,274.7,274.32,274.7,6688.0,267.1006,267.3439,266.9741,267.3439,6688.0
2023-11-17 13:40:00,274.62,274.87,274.62,274.78,3214.0,267.266,267.5093,267.266,267.4217,3214.0
2023-11-17 13:45:00,274.88,275.04,274.76,275.04,4666.0,267.5191,267.6748,267.4023,267.6748,4666.0
2023-11-17 13:50:00,274.99,275.04,274.91,275.02,3500.0,267.6261,267.6748,267.5483,267.6553,3500.0
2023-11-17 13:55:00,274.95,275.19,274.95,275.0,2648.0,267.5872,267.8208,267.5872,267.6358,2648.0
2023-11-17 14:00:00,275.07,275.36,275.05,275.05,2120.0,267.704,267.9862,267.6845,267.6845,2120.0
2023-11-17 14:05:00,275.17,275.23,275.07,275.23,5054.0,267.8013,267.8597,267.704,267.8597,5054.0
2023-11-17 14:10:00,275.22,275.28,275.14,275.14,600.0,267.85,267.9083,267.7721,267.7721,600.0
2023-11-17 14:15:00,275.12,275.12,274.86,274.88,2099.0,267.7526,267.7526,267.4996,267.5191,2099.0
2023-11-17 14:20:00,274.97,274.97,274.71,274.74,700.0,267.6066,267.6066,267.3536,267.3828,700.0
2023-11-17 14:25:00,274.71,274.77,274.67,274.67,1273.0,267.3536,267.412,267.3147,267.3147,1273.0
2023-11-17 14:30:00,274.63,274.79,274.59,274.79,1734.0,267.2757,267.4315,267.2368,267.4315,1734.0
2023-11-17 14:35:00,274.69,274.86,274.66,274.67,2128.0,267.3341,267.4996,267.3049,267.3147,2128.0
2023-11-17 14:40:00,274.66,274.88,274.66,274.85,1332.0,267.3049,267.5191,267.3049,267.4899,1332.0
2023-11-17 14:45:00,274.91,274.91,274.76,274.76,1000.0,267.5483,267.5483,267.4023,267.4023,1000.0
2023-11-17 14:50:00,274.79,274.79,274.59,274.75,700.0,267.4315,267.4315,267.2368,267.3925,700.0
2023-11-17 14:55:00,274.75,274.85,274.62,274.85,2052.0,267.3925,267.4899,267.266,267.4899,2052.0
2023-11-17 15:00:00,274.81,274.83,274.66,274.66,3649.0,267.4509,267.4704,267.3049,267.3049,3649.0
2023-11-17 15:05:00,274.7,274.75,274.66,274.71,1730.0,267.3439,267.3925,267.3049,267.3536,1730.0
2023-11-17 15:10:00,274.69,274.8,274.68,274.71,1504.0,267.3341,267.4412,267.3244,267.3536,1504.0
2023-11-17 15:15:00,274.67,274.71,274.6,274.71,1426.0,267.3147,267.3536,267.2466,267.3536,1426.0
2023-11-17 15:20:00,274.65,274.85,274.57,274.85,3637.0,267.2952,267.4899,267.2174,267.4899,3637.0
2023-11-17 15:25:00,274.92,275.2,274.9,274.91,6894.0,267.558,267.8305,267.5385,267.5483,6894.0
2023-11-17 15:30:00,274.87,274.96,274.63,274.78,7350.0,267.5093,267.5969,267.2757,267.4217,7350.0
2023-11-17 15:35:00,274.85,275.09,274.84,274.98,4895.0,267.4899,267.7234,267.4801,267.6164,4895.0
2023-11-17 15:40:00,274.98,275.11,274.9,275.0,5112.0,267.6164,267.7429,267.5385,267.6358,5112.0
2023-11-17 15:45:00,275.06,275.23,275.0,275.0,9573.0,267.6942,267.8597,267.6358,267.6358,9573.0
2023-11-17 15:50:00,275.1,275.21,274.96,275.09,17788.0,267.7332,267.8402,267.5969,267.7234,17788.0
2023-11-17 15:55:00,275.09,275.5,275.08,275.26,39191.0,267.7234,268.1225,267.7137,267.8889,39191.0
2023-11-20 09:30:00,270.92,272.7,269.89,271.44,84234.0,263.6651,265.3974,262.6627,264.1712,84234.0
2023-11-20 09:35:00,271.7,272.2,270.06,270.87,37016.0,264.4242,264.9108,262.8281,263.6164,37016.0
2023-11-20 09:40:00,271.33,272.39,270.89,271.79,30163.0,264.0641,265.0957,263.6359,264.5118,30163.0
2023-11-20 09:45:00,271.44,271.71,270.89,270.97,8668.0,264.1712,264.4339,263.6359,263.7138,8668.0
2023-11-20 09:50:00,270.97,271.0,270.01,270.06,10056.0,263.7138,263.743,262.7795,262.8281,10056.0
2023-11-20 09:55:00,270.56,271.86,270.55,271.26,7469.0,263.3147,264.5799,263.305,263.996,7469.0
2023-11-20 10:00:00,271.64,271.66,271.16,271.43,8411.0,264.3658,264.3853,263.8987,264.1614,8411.0
2023-11-20 10:05:00,271.26,271.42,270.83,270.89,11159.0,263.996,264.1517,263.5775,263.6359,11159.0
2023-11-20 10:10:00,270.8,271.23,270.37,271.23,10017.0,263.5483,263.9668,263.1298,263.9668,10017.0
2023-11-20 10:15:00,271.6,271.71,271.09,271.55,16869.0,264.3269,264.4339,263.8305,264.2782,16869.0
2023-11-20 10:20:00,271.6,271.73,271.3,271.64,8246.0,264.3269,264.4534,264.0349,264.3658,8246.0
2023-11-20 10:25:00,271.72,272.0,271.63,271.86,7937.0,264.4437,264.7162,264.3561,264.5799,7937.0
2023-11-20 10:30:00,271.85,272.68,271.8,272.54,34561.0,264.5702,265.378,264.5215,265.2417,34561.0
2023-11-20 10:35:00,272.79,272.79,272.02,272.35,14565.0,265.485,265.485,264.7356,265.0568,14565.0
2023-11-20 10:40:00,272.22,272.53,271.88,271.92,5831.0,264.9303,265.232,264.5994,264.6383,5831.0
2023-11-20 10:45:00,271.91,272.25,271.9,272.17,2470.0,264.6286,264.9595,264.6189,264.8816,2470.0
2023-11-20 10:50:00,272.29,272.29,271.77,272.05,6376.0,264.9984,264.9984,264.4923,264.7648,6376.0
2023-11-20 10:55:00,272.04,272.04,271.22,271.38,4887.0,264.7551,264.7551,263.9571,264.1128,4887.0
2023-11-20 11:00:00,271.27,271.41,270.85,270.85,3963.0,264.0057,264.142,263.597,263.597,3963.0
2023-11-20 11:05:00,270.85,271.15,270.68,270.82,6457.0,263.597,263.8889,263.4315,263.5678,6457.0
2023-11-20 11:10:00,270.83,270.86,270.69,270.86,1720.0,263.5775,263.6067,263.4413,263.6067,1720.0
2023-11-20 11:15:00,270.74,270.82,270.52,270.7,9624.0,263.4899,263.5678,263.2758,263.451,9624.0
2023-11-20 11:20:00,270.6,270.62,270.22,270.24,2493.0,263.3537,263.3731,262.9838,263.0033,2493.0
2023-11-20 11:25:00,270.2,270.55,270.01,270.55,3892.0,262.9644,263.305,262.7795,263.305,3892.0
2023-11-20 11:30:00,270.64,271.43,270.5,271.43,3771.0,263.3926,264.1614,263.2563,264.1614,3771.0
2023-11-20 11:35:00,271.31,271.31,270.99,271.11,1262.0,264.0447,264.0447,263.7332,263.85,1262.0
2023-11-20 11:40:00,270.78,270.92,270.25,270.79,2275.0,263.5288,263.6651,263.013,263.5386,2275.0
2023-11-20 11:45:00,270.9,271.04,270.75,270.78,2368.0,263.6456,263.7819,263.4997,263.5288,2368.0
2023-11-20 11:50:00,270.78,271.32,270.78,271.07,4042.0,263.5288,264.0544,263.5288,263.8111,4042.0
2023-11-20 11:55:00,271.13,271.13,270.47,270.81,4463.0,263.8695,263.8695,263.2271,263.558,4463.0
2023-11-20 12:00:00,270.76,270.77,270.44,270.44,3138.0,263.5094,263.5191,263.198,263.198,3138.0
2023-11-20 12:05:00,270.56,270.65,270.21,270.37,6364.0,263.3147,263.4023,262.9741,263.1298,6364.0
2023-11-20 12:10:00,270.37,270.69,270.19,270.58,7476.0,263.1298,263.4413,262.9546,263.3342,7476.0
2023-11-20 12:15:00,270.64,270.64,270.06,270.36,2109.0,263.3926,263.3926,262.8281,263.1201,2109.0
2023-11-20 12:20:00,270.38,270.86,270.16,270.69,4148.0,263.1396,263.6067,262.9255,263.4413,4148.0
2023-11-20 12:25:00,270.58,270.61,270.02,270.33,4504.0,263.3342,263.3634,262.7892,263.0909,4504.0
2023-11-20 12:30:00,270.26,270.46,270.26,270.3,1649.0,263.0228,263.2174,263.0228,263.0617,1649.0
2023-11-20 12:35:00,270.21,270.66,270.21,270.63,2064.0,262.9741,263.4121,262.9741,263.3829,2064.0
2023-11-20 12:40:00,270.61,270.66,270.5,270.56,3724.0,263.3634,263.4121,263.2563,263.3147,3724.0
2023-11-20 12:45:00,270.47,270.69,270.46,270.46,3214.0,263.2271,263.4413,263.2174,263.2174,3214.0
2023-11-20 12:50:00,270.5,270.68,270.39,270.51,2937.0,263.2563,263.4315,263.1493,263.2661,2937.0
2023-11-20 12:55:00,270.53,270.68,270.44,270.66,4083.0,263.2855,263.4315,263.198,263.4121,4083.0
2023-11-20 13:00:00,270.71,271.15,270.7,271.15,4464.0,263.4607,263.8889,263.451,263.8889,4464.0
2023-11-20 13:05:00,271.11,271.17,271.11,271.13,1268.0,263.85,263.9084,263.85,263.8695,1268.0
2023-11-20 13:10:00,271.14,271.33,271.13,271.26,2081.0,263.8792,264.0641,263.8695,263.996,2081.0
2023-11-20 13:15:00,271.34,271.89,271.12,271.88,37791.0,264.0739,264.6091,263.8597,264.5994,37791.0
2023-11-20 13:20:00,271.99,272.08,271.46,271.52,15298.0,264.7064,264.794,264.1906,264.249,15298.0
2023-11-20 13:25:00,271.69,272.19,271.69,271.94,4021.0,264.4145,264.9011,264.4145,264.6578,4021.0
2023-11-20 13:30:00,272.13,272.36,271.88,272.12,4005.0,264.8427,265.0665,264.5994,264.833,4005.0
2023-11-20 13:35:00,272.08,272.41,272.08,272.41,1199.0,264.794,265.1152,264.794,265.1152,1199.0
2023-11-20 13:40:00,272.38,272.38,271.68,271.87,5040.0,265.086,265.086,264.4047,264.5897,5040.0
2023-11-20 13:45:00,271.96,272.14,271.96,272.02,2393.0,264.6772,264.8524,264.6772,264.7356,2393.0
2023-11-20 13:50:00,272.16,272.18,271.97,272.09,4353.0,264.8719,264.8914,264.687,264.8038,4353.0
2023-11-20 13:55:00,271.99,272.27,271.86,272.21,15683.0,264.7064,264.9789,264.5799,264.9206,15683.0
2023-11-20 14:00:00,272.21,272.21,271.98,271.98,4566.0,264.9206,264.9206,264.6967,264.6967,4566.0
2023-11-20 14:05:00,271.92,272.17,271.82,272.17,5781.0,264.6383,264.8816,264.541,264.8816,5781.0
2023-11-20 14:10:00,272.14,272.14,271.88,271.9,4808.0,264.8524,264.8524,264.5994,264.6189,4808.0
2023-11-20 14:15:00,271.88,271.88,271.51,271.54,4520.0,264.5994,264.5994,264.2393,264.2685,4520.0
2023-11-20 14:20:00,271.54,271.66,271.53,271.6,3984.0,264.2685,264.3853,264.2588,264.3269,3984.0
2023-11-20 14:25:00,271.54,271.6,271.14,271.54,5044.0,264.2685,264.3269,263.8792,264.2685,5044.0
2023-11-20 14:30:00,271.6,271.66,271.47,271.63,3150.0,264.3269,264.3853,264.2004,264.3561,3150.0
2023-11-20 14:35:00,271.6,271.68,271.55,271.65,7990.0,264.3269,264.4047,264.2782,264.3756,7990.0
2023-11-20 14:40:00,271.65,271.89,271.56,271.88,7817.0,264.3756,264.6091,264.288,264.5994,7817.0
2023-11-20 14:45:00,271.88,272.18,271.81,272.08,5065.0,264.5994,264.8914,264.5313,264.794,5065.0
2023-11-20 14:50:00,272.1,272.1,271.71,271.83,6239.0,264.8135,264.8135,264.4339,264.5507,6239.0
2023-11-20 14:55:00,271.83,271.96,271.7,271.82,5013.0,264.5507,264.6772,264.4242,264.541,5013.0
2023-11-20 15:00:00,271.72,271.96,271.71,271.85,4837.0,264.4437,264.6772,264.4339,264.5702,4837.0
2023-11-20 15:05:00,271.8,271.9,271.6,271.6,7525.0,264.5215,264.6189,264.3269,264.3269,7525.0
2023-11-20 15:10:00,271.6,271.75,271.5,271.61,8092.0,264.3269,264.4729,264.2296,264.3366,8092.0
2023-11-20 15:15:00,271.63,271.85,271.43,271.85,17747.0,264.3561,264.5702,264.1614,264.5702,17747.0
2023-11-20 15:20:00,271.87,271.96,271.64,271.72,4675.0,264.5897,264.6772,264.3658,264.4437,4675.0
2023-11-20 15:25:00,271.72,272.05,271.66,271.99,9918.0,264.4437,264.7648,264.3853,264.7064,9918.0
2023-11-20 15:30:00,271.96,271.99,271.42,271.57,10231.0,264.6772,264.7064,264.1517,264.2977,10231.0
2023-11-20 15:35:00,271.57,271.87,271.46,271.52,13288.0,264.2977,264.5897,264.1906,264.249,13288.0
2023-11-20 15:40:00,271.61,271.62,271.28,271.45,14069.0,264.3366,264.3464,264.0155,264.1809,14069.0
2023-11-20 15:45:00,271.38,271.42,271.04,271.15,23199.0,264.1128,264.1517,263.7819,263.8889,23199.0
2023-11-20 15:50:00,271.19,271.2,270.57,270.63,23833.0,263.9279,263.9376,263.3245,263.3829,23833.0
2023-11-20 15:55:00,270.61,271.16,270.49,271.13,55400.0,263.3634,263.8987,263.2466,263.8695,55400.0
2023-11-21 09:30:00,270.0,270.5,269.26,270.36,27876.0,262.7697,263.2563,262.0496,263.1201,27876.0
2023-11-21 09:35:00,270.05,270.75,270.05,270.75,1548.0,262.8184,263.4997,262.8184,263.4997,1548.0
2023-11-21 09:40:00,270.47,271.2,270.22,271.19,4858.0,263.2271,263.9376,262.9838,263.9279,4858.0
2023-11-21 09:45:00,271.01,271.13,270.49,270.58,3196.0,263.7527,263.8695,263.2466,263.3342,3196.0
2023-11-21 09:50:00,270.45,270.62,270.45,270.62,602.0,263.2077,263.3731,263.2077,263.3731,602.0
2023-11-21 09:55:00,270.62,270.86,270.4,270.61,14240.0,263.3731,263.6067,263.159,263.3634,14240.0
2023-11-21 10:00:00,270.63,270.93,270.46,270.71,32128.0,263.3829,263.6748,263.2174,263.4607,32128.0
2023-11-21 10:05:00,270.93,271.2,270.83,270.88,5561.0,263.6748,263.9376,263.5775,263.6262,5561.0
2023-11-21 10:10:00,270.81,271.24,270.73,270.92,3560.0,263.558,263.9765,263.4802,263.6651,3560.0
2023-11-21 10:15:00,271.09,271.22,270.94,271.19,5903.0,263.8305,263.9571,263.6846,263.9279,5903.0
2023-11-21 10:20:00,271.19,271.28,270.9,271.02,6586.0,263.9279,264.0155,263.6456,263.7624,6586.0
2023-11-21 10:25:00,270.9,270.93,270.56,270.62,1411.0,263.6456,263.6748,263.3147,263.3731,1411.0
2023-11-21 10:30:00,270.22,270.25,269.93,270.18,7842.0,262.9838,263.013,262.7016,262.9449,7842.0
2023-11-21 10:35:00,270.17,270.18,269.79,269.79,3071.0,262.9352,262.9449,262.5654,262.5654,3071.0
2023-11-21 10:40:00,269.69,270.19,269.68,270.17,7083.0,262.468,262.9546,262.4583,262.9352,7083.0
2023-11-21 10:45:00,270.37,270.37,270.15,270.21,4327.0,263.1298,263.1298,262.9157,262.9741,4327.0
2023-11-21 10:50:00,270.26,270.5,270.04,270.3,41286.0,263.0228,263.2563,262.8087,263.0617,41286.0
2023-11-21 10:55:00,270.19,270.39,270.08,270.33,30208.0,262.9546,263.1493,262.8476,263.0909,30208.0
2023-11-21 11:00:00,270.28,270.4,270.09,270.19,5741.0,263.0422,263.159,262.8573,262.9546,5741.0
2023-11-21 11:05:00,270.22,270.34,270.05,270.17,2876.0,262.9838,263.1006,262.8184,262.9352,2876.0
2023-11-21 11:10:00,270.01,270.05,269.79,269.8,4230.0,262.7795,262.8184,262.5654,262.5751,4230.0
2023-11-21 11:15:00,269.94,270.14,269.89,269.89,6164.0,262.7113,262.906,262.6627,262.6627,6164.0
2023-11-21 11:20:00,269.89,269.98,269.82,269.9,7398.0,262.6627,262.7503,262.5946,262.6724,7398.0
2023-11-21 11:25:00,269.89,269.91,269.68,269.76,6306.0,262.6627,262.6821,262.4583,262.5362,6306.0
2023-11-21 11:30:00,269.87,269.98,269.67,269.95,4403.0,262.6432,262.7503,262.4486,262.7211,4403.0
2023-11-21 11:35:00,269.95,269.99,269.74,269.91,5736.0,262.7211,262.76,262.5167,262.6821,5736.0
2023-11-21 11:40:00,269.91,270.19,269.89,270.0,5537.0,262.6821,262.9546,262.6627,262.7697,5537.0
2023-11-21 11:45:00,270.0,270.01,269.84,269.94,5121.0,262.7697,262.7795,262.614,262.7113,5121.0
2023-11-21 11:50:00,270.0,270.19,270.0,270.11,3333.0,262.7697,262.9546,262.7697,262.8768,3333.0
2023-11-21 11:55:00,269.99,270.5,269.99,270.5,3943.0,262.76,263.2563,262.76,263.2563,3943.0
2023-11-21 12:00:00,270.59,270.78,270.59,270.7,650.0,263.3439,263.5288,263.3439,263.451,650.0
2023-11-21 12:05:00,270.69,270.7,270.41,270.43,4725.0,263.4413,263.451,263.1688,263.1882,4725.0
2023-11-21 12:10:00,270.42,270.62,270.42,270.57,2535.0,263.1785,263.3731,263.1785,263.3245,2535.0
2023-11-21 12:15:00,270.59,270.66,270.28,270.3,5395.0,263.3439,263.4121,263.0422,263.0617,5395.0
2023-11-21 12:20:00,270.18,270.37,270.09,270.15,3076.0,262.9449,263.1298,262.8573,262.9157,3076.0
2023-11-21 12:25:00,270.41,270.41,270.17,270.36,3000.0,263.1688,263.1688,262.9352,263.1201,3000.0
2023-11-21 12:30:00,270.32,270.42,270.26,270.35,1980.0,263.0812,263.1785,263.0228,263.1104,1980.0
2023-11-21 12:35:00,270.35,270.35,270.17,270.27,4375.0,263.1104,263.1104,262.9352,263.0325,4375.0
2023-11-21 12:40:00,270.27,270.46,270.2,270.42,6888.0,263.0325,263.2174,262.9644,263.1785,6888.0
2023-11-21 12:45:00,270.42,270.62,270.37,270.62,3163.0,263.1785,263.3731,263.1298,263.3731,3163.0
2023-11-21 12:50:00,270.67,270.71,270.54,270.66,7302.0,263.4218,263.4607,263.2953,263.4121,7302.0
2023-11-21 12:55:00,270.66,271.21,270.64,271.04,8194.0,263.4121,263.9473,263.3926,263.7819,8194.0
2023-11-21 13:00:00,271.07,271.08,270.68,270.7,2824.0,263.8111,263.8208,263.4315,263.451,2824.0
2023-11-21 13:05:00,270.65,270.71,270.57,270.68,1908.0,263.4023,263.4607,263.3245,263.4315,1908.0
2023-11-21 13:10:00,270.68,270.73,270.44,270.46,3771.0,263.4315,263.4802,263.198,263.2174,3771.0
2023-11-21 13:15:00,270.47,270.47,270.27,270.27,229.0,263.2271,263.2271,263.0325,263.0325,229.0
2023-11-21 13:20:00,270.43,270.43,270.1,270.24,1710.0,263.1882,263.1882,262.8671,263.0033,1710.0
2023-11-21 13:25:00,270.1,270.38,269.96,270.26,5135.0,262.8671,263.1396,262.7308,263.0228,5135.0
2023-11-21 13:30:00,270.24,270.41,270.23,270.31,4140.0,263.0033,263.1688,262.9936,263.0714,4140.0
2023-11-21 13:35:00,270.26,270.56,270.23,270.27,6791.0,263.0228,263.3147,262.9936,263.0325,6791.0
2023-11-21 13:40:00,270.27,270.3,270.2,270.3,3241.0,263.0325,263.0617,262.9644,263.0617,3241.0
2023-11-21 13:45:00,270.26,270.27,270.18,270.22,2013.0,263.0228,263.0325,262.9449,262.9838,2013.0
2023-11-21 13:50:00,270.2,270.37,270.2,270.37,2630.0,262.9644,263.1298,262.9644,263.1298,2630.0
2023-11-21 13:55:00,270.39,270.47,270.25,270.35,2936.0,263.1493,263.2271,263.013,263.1104,2936.0
2023-11-21 14:00:00,270.25,270.26,270.1,270.24,2632.0,263.013,263.0228,262.8671,263.0033,2632.0
2023-11-21 14:05:00,270.13,270.22,269.86,270.02,5667.0,262.8963,262.9838,262.6335,262.7892,5667.0
2023-11-21 14:10:00,270.04,270.44,269.85,270.44,2162.0,262.8087,263.198,262.6238,263.198,2162.0
2023-11-21 14:15:00,270.43,270.45,270.36,270.36,1300.0,263.1882,263.2077,263.1201,263.1201,1300.0
2023-11-21 14:20:00,270.43,270.43,269.95,270.04,5078.0,263.1882,263.1882,262.7211,262.8087,5078.0
2023-11-21 14:25:00,269.96,270.05,269.94,270.02,1942.0,262.7308,262.8184,262.7113,262.7892,1942.0
2023-11-21 14:30:00,270.01,270.04,269.92,270.03,3200.0,262.7795,262.8087,262.6919,262.7989,3200.0
2023-11-21 14:35:00,270.02,270.06,269.97,270.02,5459.0,262.7892,262.8281,262.7405,262.7892,5459.0
2023-11-21 14:40:00,270.02,270.04,269.92,269.99,4813.0,262.7892,262.8087,262.6919,262.76,4813.0
2023-11-21 14:45:00,270.0,270.18,269.91,270.18,7039.0,262.7697,262.9449,262.6821,262.9449,7039.0
2023-11-21 14:50:00,270.18,270.19,269.84,269.99,6000.0,262.9449,262.9546,262.614,262.76,6000.0
2023-11-21 14:55:00,269.93,270.09,269.73,270.06,27091.0,262.7016,262.8573,262.507,262.8281,27091.0
2023-11-21 15:00:00,270.06,270.33,269.99,270.0,10048.0,262.8281,263.0909,262.76,262.7697,10048.0
2023-11-21 15:05:00,270.05,270.05,269.82,269.86,9079.0,262.8184,262.8184,262.5946,262.6335,9079.0
2023-11-21 15:10:00,269.91,270.02,269.84,269.96,5566.0,262.6821,262.7892,262.614,262.7308,5566.0
2023-11-21 15:15:00,269.94,270.09,269.89,270.09,15034.0,262.7113,262.8573,262.6627,262.8573,15034.0
2023-11-21 15:20:00,270.09,270.18,269.96,270.09,11729.0,262.8573,262.9449,262.7308,262.8573,11729.0
2023-11-21 15:25:00,270.07,270.15,269.96,270.0,15930.0,262.8379,262.9157,262.7308,262.7697,15930.0
2023-11-21 15:30:00,269.96,270.12,269.93,269.97,8397.0,262.7308,262.8865,262.7016,262.7405,8397.0
2023-11-21 15:35:00,269.99,270.01,269.67,269.78,5944.0,262.76,262.7795,262.4486,262.5556,5944.0
2023-11-21 15:40:00,269.79,269.79,269.5,269.73,9854.0,262.5654,262.5654,262.2831,262.507,9854.0
2023-11-21 15:45:00,269.63,269.68,269.39,269.41,52705.0,262.4096,262.4583,262.1761,262.1955,52705.0
2023-11-21 15:50:00,269.47,269.65,269.39,269.55,19265.0,262.2539,262.4291,262.1761,262.3318,19265.0
2023-11-21 15:55:00,269.61,269.8,269.29,269.31,83779.0,262.3902,262.5751,262.0787,262.0982,83779.0
2023-11-22 09:30:00,270.0,270.49,269.55,270.32,12979.0,262.7697,263.2466,262.3318,263.0812,12979.0
2023-11-22 09:35:00,269.99,271.51,269.88,271.14,19595.0,262.76,264.2393,262.6529,263.8792,19595.0
2023-11-22 09:40:00,271.5,272.69,270.49,272.67,40183.0,264.2296,265.3877,263.2466,265.3682,40183.0
2023-11-22 09:45:00,273.0,273.0,271.59,271.73,60029.0,265.6894,265.6894,264.3172,264.4534,60029.0
2023-11-22 09:50:00,271.73,271.87,271.13,271.3,12722.0,264.4534,264.5897,263.8695,264.0349,12722.0
2023-11-22 09:55:00,271.36,272.28,271.09,272.28,10908.0,264.0933,264.9887,263.8305,264.9887,10908.0
2023-11-22 10:00:00,272.51,272.77,272.06,272.69,4601.0,265.2125,265.4656,264.7746,265.3877,4601.0
2023-11-22 10:05:00,272.95,272.98,272.49,272.61,20811.0,265.6407,265.6699,265.1931,265.3098,20811.0
2023-11-22 10:10:00,272.73,272.78,272.41,272.62,7921.0,265.4266,265.4753,265.1152,265.3196,7921.0
2023-11-22 10:15:00,272.63,272.78,272.11,272.65,3338.0,265.3293,265.4753,264.8232,265.3488,3338.0
2023-11-22 10:20:00,272.67,272.83,272.42,272.83,1260.0,265.3682,265.524,265.1249,265.524,1260.0
2023-11-22 10:25:00,272.95,273.57,272.93,273.57,2603.0,265.6407,266.2441,265.6213,266.2441,2603.0
2023-11-22 10:30:00,273.55,273.71,273.33,273.49,2342.0,266.2247,266.3804,266.0106,266.1663,2342.0
2023-11-22 10:35:00,273.5,273.7,273.45,273.56,2219.0,266.176,266.3707,266.1273,266.2344,2219.0
2023-11-22 10:40:00,273.65,273.66,272.96,273.13,4009.0,266.322,266.3317,265.6505,265.8159,4009.0
2023-11-22 10:45:00,273.06,273.06,272.78,272.78,403.0,265.7478,265.7478,265.4753,265.4753,403.0
2023-11-22 10:50:00,272.8,272.92,272.46,272.66,2212.0,265.4948,265.6115,265.1639,265.3585,2212.0
2023-11-22 10:55:00,272.69,272.8,272.68,272.8,600.0,265.3877,265.4948,265.378,265.4948,600.0
2023-11-22 11:00:00,272.99,273.22,272.93,273.14,1516.0,265.6797,265.9035,265.6213,265.8256,1516.0
2023-11-22 11:05:00,273.15,273.42,273.15,273.38,1943.0,265.8354,266.0982,265.8354,266.0592,1943.0
2023-11-22 11:10:00,273.24,273.29,273.06,273.19,5607.0,265.923,265.9716,265.7478,265.8743,5607.0
2023-11-22 11:15:00,273.04,273.27,272.84,273.0,2646.0,265.7283,265.9522,265.5337,265.6894,2646.0
2023-11-22 11:20:00,272.63,273.18,272.63,273.16,1301.0,265.3293,265.8646,265.3293,265.8451,1301.0
2023-11-22 11:25:00,273.12,273.26,272.98,273.26,650.0,265.8062,265.9424,265.6699,265.9424,650.0
2023-11-22 11:30:00,273.4,273.77,273.36,273.71,2190.0,266.0787,266.4388,266.0398,266.3804,2190.0
2023-11-22 11:35:00,273.67,273.82,273.32,273.56,14409.0,266.3415,266.4874,266.0008,266.2344,14409.0
2023-11-22 11:40:00,273.57,273.93,273.53,273.93,3847.0,266.2441,266.5945,266.2052,266.5945,3847.0
2023-11-22 11:45:00,273.95,274.02,273.83,273.83,1534.0,266.614,266.6821,266.4972,266.4972,1534.0
2023-11-22 11:50:00,273.94,274.09,273.84,273.84,1745.0,266.6042,266.7502,266.5069,266.5069,1745.0
2023-11-22 11:55:00,273.9,273.94,273.63,273.94,56668.0,266.5653,266.6042,266.3025,266.6042,56668.0
2023-11-22 12:00:00,273.83,274.2,273.71,274.2,38168.0,266.4972,266.8573,266.3804,266.8573,38168.0
2023-11-22 12:05:00,274.21,274.71,274.2,274.71,7689.0,266.867,267.3536,266.8573,267.3536,7689.0
2023-11-22 12:10:00,274.84,274.84,274.03,274.1,7568.0,267.4801,267.4801,266.6918,266.7599,7568.0
2023-11-22 12:15:00,274.09,274.34,273.97,274.22,2622.0,266.7502,266.9935,266.6334,266.8767,2622.0
2023-11-22 12:20:00,274.21,274.55,274.09,274.15,2840.0,266.867,267.1979,266.7502,266.8086,2840.0
2023-11-22 12:25:00,274.04,274.15,273.85,273.94,1608.0,266.7015,266.8086,266.5166,266.6042,1608.0
2023-11-22 12:30:00,273.93,273.93,273.43,273.84,1400.0,266.5945,266.5945,266.1079,266.5069,1400.0
2023-11-22 12:35:00,273.7,273.7,273.47,273.65,6602.0,266.3707,266.3707,266.1468,266.322,6602.0
2023-11-22 12:40:00,273.75,273.76,273.26,273.43,6937.0,266.4193,266.429,265.9424,266.1079,6937.0
2023-11-22 12:45:00,273.4,273.4,273.04,273.05,2619.0,266.0787,266.0787,265.7283,265.7381,2619.0
2023-11-22 12:50:00,273.23,273.81,273.14,273.64,3518.0,265.9132,266.4777,265.8256,266.3123,3518.0
2023-11-22 12:55:00,273.69,273.88,273.57,273.75,1703.0,266.3609,266.5458,266.2441,266.4193,1703.0
2023-11-22 13:00:00,273.81,273.83,273.55,273.59,1300.0,266.4777,266.4972,266.2247,266.2636,1300.0
2023-11-22 13:05:00,273.64,273.84,273.64,273.8,3334.0,266.3123,266.5069,266.3123,266.468,3334.0
2023-11-22 13:10:00,273.88,273.93,273.71,273.84,4078.0,266.5458,266.5945,266.3804,266.5069,4078.0
2023-11-22 13:15:00,273.9,274.11,273.85,273.99,12644.0,266.5653,266.7697,266.5166,266.6529,12644.0
2023-11-22 13:20:00,274.01,274.04,273.68,273.74,2101.0,266.6724,266.7015,266.3512,266.4096,2101.0
2023-11-22 13:25:00,273.85,273.86,273.58,273.7,1425.0,266.5166,266.5264,266.2539,266.3707,1425.0
2023-11-22 13:30:00,273.82,274.03,273.74,273.88,23826.0,266.4874,266.6918,266.4096,266.5458,23826.0
2023-11-22 13:35:00,273.88,273.92,273.88,273.9,1468.0,266.5458,266.5848,266.5458,266.5653,1468.0
2023-11-22 13:40:00,273.88,274.02,273.39,273.39,3854.0,266.5458,266.6821,266.069,266.069,3854.0
2023-11-22 13:45:00,273.48,273.6,273.39,273.6,1263.0,266.1565,266.2733,266.069,266.2733,1263.0
2023-11-22 13:50:00,273.64,273.64,273.43,273.52,901.0,266.3123,266.3123,266.1079,266.1955,901.0
2023-11-22 13:55:00,273.46,273.46,273.19,273.19,1400.0,266.1371,266.1371,265.8743,265.8743,1400.0
2023-11-22 14:00:00,273.32,273.6,273.32,273.49,1885.0,266.0008,266.2733,266.0008,266.1663,1885.0
2023-11-22 14:05:00,273.42,273.43,273.23,273.24,2024.0,266.0982,266.1079,265.9132,265.923,2024.0
2023-11-22 14:10:00,273.29,273.47,273.27,273.47,11375.0,265.9716,266.1468,265.9522,266.1468,11375.0
2023-11-22 14:15:00,273.22,273.57,273.22,273.57,1064.0,265.9035,266.2441,265.9035,266.2441,1064.0
2023-11-22 14:20:00,273.38,273.41,273.09,273.28,2600.0,266.0592,266.0884,265.777,265.9619,2600.0
2023-11-22 14:25:00,273.3,273.38,273.25,273.3,1100.0,265.9814,266.0592,265.9327,265.9814,1100.0
2023-11-22 14:30:00,273.3,273.3,272.87,272.87,1525.0,265.9814,265.9814,265.5629,265.5629,1525.0
2023-11-22 14:35:00,273.02,273.15,272.51,272.69,2530.0,265.7089,265.8354,265.2125,265.3877,2530.0
2023-11-22 14:40:00,272.57,273.03,272.57,272.89,1250.0,265.2709,265.7186,265.2709,265.5823,1250.0
2023-11-22 14:45:00,272.9,273.06,272.88,272.96,1544.0,265.5921,265.7478,265.5726,265.6505,1544.0
2023-11-22 14:50:00,272.95,273.19,272.95,273.16,2937.0,265.6407,265.8743,265.6407,265.8451,2937.0
2023-11-22 14:55:00,273.18,273.28,273.02,273.11,3649.0,265.8646,265.9619,265.7089,265.7965,3649.0
2023-11-22 15:00:00,272.95,273.27,272.95,273.27,1071.0,265.6407,265.9522,265.6407,265.9522,1071.0
2023-11-22 15:05:00,273.33,273.47,273.22,273.25,5599.0,266.0106,266.1468,265.9035,265.9327,5599.0
2023-11-22 15:10:00,273.38,273.38,272.94,273.24,3511.0,266.0592,266.0592,265.631,265.923,3511.0
2023-11-22 15:15:00,273.21,273.25,273.21,273.25,1304.0,265.8938,265.9327,265.8938,265.9327,1304.0
2023-11-22 15:20:00,273.17,273.17,272.99,273.15,2405.0,265.8548,265.8548,265.6797,265.8354,2405.0
2023-11-22 15:25:00,273.05,273.18,273.0,273.14,1106.0,265.7381,265.8646,265.6894,265.8256,1106.0
2023-11-22 15:30:00,272.94,273.08,272.75,272.99,3038.0,265.631,265.7673,265.4461,265.6797,3038.0
2023-11-22 15:35:00,272.98,273.0,272.75,272.82,3599.0,265.6699,265.6894,265.4461,265.5142,3599.0
2023-11-22 15:40:00,272.84,272.93,272.83,272.9,1637.0,265.5337,265.6213,265.524,265.5921,1637.0
2023-11-22 15:45:00,272.9,273.16,272.89,273.09,15906.0,265.5921,265.8451,265.5823,265.777,15906.0
2023-11-22 15:50:00,273.05,273.19,272.89,272.99,28619.0,265.7381,265.8743,265.5823,265.6797,28619.0
2023-11-22 15:55:00,273.07,273.2,272.56,272.91,48800.0,265.7575,265.884,265.2612,265.6018,48800.0
2023-11-24 09:30:00,272.3,273.42,272.3,272.71,10059.0,265.0081,266.0982,265.0081,265.4072,10059.0
2023-11-24 09:35:00,273.32,273.63,272.14,272.61,10577.0,266.0008,266.3025,264.8524,265.3098,10577.0
2023-11-24 09:40:00,272.67,273.13,272.51,272.87,1787.0,265.3682,265.8159,265.2125,265.5629,1787.0
2023-11-24 09:45:00,272.87,273.15,272.12,272.33,4694.0,265.5629,265.8354,264.833,265.0373,4694.0
2023-11-24 09:50:00,272.34,272.64,272.21,272.32,8964.0,265.0471,265.339,264.9206,265.0276,8964.0
2023-11-24 09:55:00,272.32,272.44,272.03,272.28,3645.0,265.0276,265.1444,264.7454,264.9887,3645.0
2023-11-24 10:00:00,272.29,272.93,272.28,272.86,3836.0,264.9984,265.6213,264.9887,265.5531,3836.0
2023-11-24 10:05:00,272.86,273.29,272.85,272.91,6809.0,265.5531,265.9716,265.5434,265.6018,6809.0
2023-11-24 10:10:00,272.91,273.15,272.48,272.49,3674.0,265.6018,265.8354,265.1833,265.1931,3674.0
2023-11-24 10:15:00,272.5,272.59,272.08,272.59,3853.0,265.2028,265.2904,264.794,265.2904,3853.0
2023-11-24 10:20:00,272.61,272.94,272.6,272.92,2730.0,265.3098,265.631,265.3001,265.6115,2730.0
2023-11-24 10:25:00,273.01,273.26,272.86,273.19,1814.0,265.6991,265.9424,265.5531,265.8743,1814.0
2023-11-24 10:30:00,273.16,273.52,273.16,273.49,1975.0,265.8451,266.1955,265.8451,266.1663,1975.0
2023-11-24 10:35:00,273.56,273.76,273.32,273.68,4018.0,266.2344,266.429,266.0008,266.3512,4018.0
2023-11-24 10:40:00,273.98,274.0,273.59,273.71,1944.0,266.6432,266.6626,266.2636,266.3804,1944.0
2023-11-24 10:45:00,273.71,273.75,273.48,273.68,1732.0,266.3804,266.4193,266.1565,266.3512,1732.0
2023-11-24 10:50:00,273.6,273.78,273.5,273.78,4052.0,266.2733,266.4485,266.176,266.4485,4052.0
2023-11-24 10:55:00,273.86,274.09,273.85,273.98,2613.0,266.5264,266.7502,266.5166,266.6432,2613.0
2023-11-24 11:00:00,274.0,274.09,273.3,273.3,2095.0,266.6626,266.7502,265.9814,265.9814,2095.0
2023-11-24 11:05:00,273.26,273.29,273.17,273.27,918.0,265.9424,265.9716,265.8548,265.9522,918.0
2023-11-24 11:10:00,273.17,273.25,272.91,272.92,1655.0,265.8548,265.9327,265.6018,265.6115,1655.0
2023-11-24 11:15:00,272.87,272.94,272.58,272.58,1101.0,265.5629,265.631,265.2806,265.2806,1101.0
2023-11-24 11:20:00,272.7,273.02,272.68,273.01,2902.0,265.3974,265.7089,265.378,265.6991,2902.0
2023-11-24 11:25:00,273.24,273.35,272.8,273.09,2525.0,265.923,266.03,265.4948,265.777,2525.0
2023-11-24 11:30:00,273.09,273.09,272.7,272.7,804.0,265.777,265.777,265.3974,265.3974,804.0
2023-11-24 11:35:00,272.69,272.76,272.58,272.76,1585.0,265.3877,265.4558,265.2806,265.4558,1585.0
2023-11-24 11:40:00,272.79,273.07,272.66,273.07,1501.0,265.485,265.7575,265.3585,265.7575,1501.0
2023-11-24 11:45:00,273.0,273.15,272.92,272.92,1921.0,265.6894,265.8354,265.6115,265.6115,1921.0
2023-11-24 11:50:00,273.05,273.3,273.0,273.02,2505.0,265.7381,265.9814,265.6894,265.7089,2505.0
2023-11-24 11:55:00,273.09,273.21,273.08,273.21,500.0,265.777,265.8938,265.7673,265.8938,500.0
2023-11-24 12:00:00,273.16,273.38,272.86,272.87,2648.0,265.8451,266.0592,265.5531,265.5629,2648.0
2023-11-24 12:05:00,272.84,273.01,272.84,272.96,1400.0,265.5337,265.6991,265.5337,265.6505,1400.0
2023-11-24 12:10:00,272.95,273.33,272.95,273.33,1600.0,265.6407,266.0106,265.6407,266.0106,1600.0
2023-11-24 12:15:00,273.19,273.29,272.78,272.98,4309.0,265.8743,265.9716,265.4753,265.6699,4309.0
2023-11-24 12:20:00,272.96,273.01,272.82,273.0,1116.0,265.6505,265.6991,265.5142,265.6894,1116.0
2023-11-24 12:25:00,273.07,273.27,272.87,272.94,3217.0,265.7575,265.9522,265.5629,265.631,3217.0
2023-11-24 12:30:00,272.96,273.22,272.88,273.22,3100.0,265.6505,265.9035,265.5726,265.9035,3100.0
2023-11-24 12:35:00,273.19,273.25,273.02,273.12,2559.0,265.8743,265.9327,265.7089,265.8062,2559.0
2023-11-24 12:40:00,273.17,273.41,273.16,273.18,3863.0,265.8548,266.0884,265.8451,265.8646,3863.0
2023-11-24 12:45:00,273.27,273.45,273.19,273.19,2865.0,265.9522,266.1273,265.8743,265.8743,2865.0
2023-11-24 12:50:00,273.12,273.23,272.88,272.96,4352.0,265.8062,265.9132,265.5726,265.6505,4352.0
2023-11-24 12:55:00,272.96,273.13,272.68,272.85,9277.0,265.6505,265.8159,265.378,265.5434,9277.0
2023-11-27 09:30:00,272.54,272.99,270.34,272.38,7360.0,265.2417,265.6797,263.1006,265.086,7360.0
2023-11-27 09:35:00,272.38,273.2,271.94,272.25,14892.0,265.086,265.884,264.6578,264.9595,14892.0
2023-11-27 09:40:00,272.18,272.67,272.18,272.46,2882.0,264.8914,265.3682,264.8914,265.1639,2882.0
2023-11-27 09:45:00,272.81,272.85,272.35,272.75,3060.0,265.5045,265.5434,265.0568,265.4461,3060.0
2023-11-27 09:50:00,272.8,273.03,272.73,272.85,3551.0,265.4948,265.7186,265.4266,265.5434,3551.0
2023-11-27 09:55:00,272.75,273.47,272.74,273.44,31394.0,265.4461,266.1468,265.4364,266.1176,31394.0
2023-11-27 10:00:00,273.78,273.78,273.21,273.53,3143.0,266.4485,266.4485,265.8938,266.2052,3143.0
2023-11-27 10:05:00,273.75,274.02,273.47,273.74,5796.0,266.4193,266.6821,266.1468,266.4096,5796.0
2023-11-27 10:10:00,273.65,273.78,273.58,273.78,1229.0,266.322,266.4485,266.2539,266.4485,1229.0
2023-11-27 10:15:00,273.64,273.99,273.64,273.87,3158.0,266.3123,266.6529,266.3123,266.5361,3158.0
2023-11-27 10:20:00,273.91,273.95,273.66,273.67,3477.0,266.575,266.614,266.3317,266.3415,3477.0
2023-11-27 10:25:00,273.72,273.97,273.72,273.88,1552.0,266.3901,266.6334,266.3901,266.5458,1552.0
2023-11-27 10:30:00,273.86,273.92,273.7,273.8,1682.0,266.5264,266.5848,266.3707,266.468,1682.0
2023-11-27 10:35:00,273.75,273.75,273.56,273.56,2110.0,266.4193,266.4193,266.2344,266.2344,2110.0
2023-11-27 10:40:00,273.58,273.72,273.46,273.47,1813.0,266.2539,266.3901,266.1371,266.1468,1813.0
2023-11-27 10:45:00,273.46,274.0,273.32,273.95,2916.0,266.1371,266.6626,266.0008,266.614,2916.0
2023-11-27 10:50:00,273.91,274.09,273.84,274.0,2381.0,266.575,266.7502,266.5069,266.6626,2381.0
2023-11-27 10:55:00,274.0,274.11,274.0,274.04,1680.0,266.6626,266.7697,266.6626,266.7015,1680.0
2023-11-27 11:00:00,274.04,274.04,273.46,273.64,6050.0,266.7015,266.7015,266.1371,266.3123,6050.0
2023-11-27 11:05:00,273.65,273.66,273.48,273.52,2132.0,266.322,266.3317,266.1565,266.1955,2132.0
2023-11-27 11:10:00,273.52,273.52,273.07,273.13,2567.0,266.1955,266.1955,265.7575,265.8159,2567.0
2023-11-27 11:15:00,273.13,273.38,273.0,273.32,700.0,265.8159,266.0592,265.6894,266.0008,700.0
2023-11-27 11:20:00,273.56,273.81,273.5,273.63,1201.0,266.2344,266.4777,266.176,266.3025,1201.0
2023-11-27 11:25:00,273.63,273.89,273.44,273.89,987.0,266.3025,266.5556,266.1176,266.5556,987.0
2023-11-27 11:30:00,273.89,273.95,273.78,273.94,600.0,266.5556,266.614,266.4485,266.6042,600.0
2023-11-27 11:35:00,274.1,274.33,273.64,273.64,2438.0,266.7599,266.9838,266.3123,266.3123,2438.0
2023-11-27 11:40:00,273.76,273.91,273.76,273.88,1884.0,266.429,266.575,266.429,266.5458,1884.0
2023-11-27 11:45:00,273.86,273.87,273.77,273.83,1025.0,266.5264,266.5361,266.4388,266.4972,1025.0
2023-11-27 11:50:00,273.77,273.97,273.77,273.96,1500.0,266.4388,266.6334,266.4388,266.6237,1500.0
2023-11-27 11:55:00,274.09,274.17,273.92,274.02,2613.0,266.7502,266.8281,266.5848,266.6821,2613.0
2023-11-27 12:00:00,274.0,274.13,273.88,273.99,1501.0,266.6626,266.7891,266.5458,266.6529,1501.0
2023-11-27 12:05:00,274.16,274.5,274.07,274.25,2584.0,266.8183,267.1492,266.7307,266.9059,2584.0
2023-11-27 12:10:00,274.43,274.47,274.35,274.47,500.0,267.0811,267.12,267.0032,267.12,500.0
2023-11-27 12:15:00,274.47,274.5,274.23,274.33,2009.0,267.12,267.1492,266.8865,266.9838,2009.0
2023-11-27 12:20:00,274.24,274.24,274.03,274.03,1000.0,266.8962,266.8962,266.6918,266.6918,1000.0
2023-11-27 12:25:00,274.07,274.21,274.04,274.21,700.0,266.7307,266.867,266.7015,266.867,700.0
2023-11-27 12:30:00,274.1,274.28,274.09,274.13,2719.0,266.7599,266.9351,266.7502,266.7891,2719.0
2023-11-27 12:35:00,274.1,274.1,273.91,273.91,2500.0,266.7599,266.7599,266.575,266.575,2500.0
2023-11-27 12:40:00,274.0,274.02,273.99,274.0,914.0,266.6626,266.6821,266.6529,266.6626,914.0
2023-11-27 12:45:00,273.96,274.02,273.9,273.98,1891.0,266.6237,266.6821,266.5653,266.6432,1891.0
2023-11-27 12:50:00,273.86,273.98,273.76,273.79,2626.0,266.5264,266.6432,266.429,266.4582,2626.0
2023-11-27 12:55:00,273.86,273.86,273.63,273.69,1973.0,266.5264,266.5264,266.3025,266.3609,1973.0
2023-11-27 13:00:00,273.65,273.66,273.4,273.4,1600.0,266.322,266.3317,266.0787,266.0787,1600.0
2023-11-27 13:05:00,273.42,273.42,273.14,273.34,6852.0,266.0982,266.0982,265.8256,266.0203,6852.0
2023-11-27 13:10:00,273.33,273.39,273.21,273.39,1953.0,266.0106,266.069,265.8938,266.069,1953.0
2023-11-27 13:15:00,273.41,273.49,273.31,273.38,700.0,266.0884,266.1663,265.9911,266.0592,700.0
2023-11-27 13:20:00,273.37,273.51,273.18,273.51,4894.0,266.0495,266.1857,265.8646,266.1857,4894.0
2023-11-27 13:25:00,273.38,273.38,273.18,273.31,1000.0,266.0592,266.0592,265.8646,265.9911,1000.0
2023-11-27 13:30:00,273.22,273.27,272.91,273.13,9351.0,265.9035,265.9522,265.6018,265.8159,9351.0
2023-11-27 13:35:00,273.12,273.14,272.98,272.99,1852.0,265.8062,265.8256,265.6699,265.6797,1852.0
2023-11-27 13:40:00,272.91,272.91,272.69,272.78,1753.0,265.6018,265.6018,265.3877,265.4753,1753.0
2023-11-27 13:45:00,272.83,272.83,272.6,272.75,1200.0,265.524,265.524,265.3001,265.4461,1200.0
2023-11-27 13:50:00,272.8,272.83,272.6,272.72,4560.0,265.4948,265.524,265.3001,265.4169,4560.0
2023-11-27 13:55:00,272.78,272.83,272.69,272.74,800.0,265.4753,265.524,265.3877,265.4364,800.0
2023-11-27 14:00:00,272.77,272.86,272.7,272.7,2200.0,265.4656,265.5531,265.3974,265.3974,2200.0
2023-11-27 14:05:00,272.75,272.81,272.65,272.78,3255.0,265.4461,265.5045,265.3488,265.4753,3255.0
2023-11-27 14:10:00,272.69,273.06,272.68,272.79,11308.0,265.3877,265.7478,265.378,265.485,11308.0
2023-11-27 14:15:00,272.82,272.88,272.66,272.66,6380.0,265.5142,265.5726,265.3585,265.3585,6380.0
2023-11-27 14:20:00,272.66,272.79,272.39,272.79,9478.0,265.3585,265.485,265.0957,265.485,9478.0
2023-11-27 14:25:00,272.79,272.79,272.55,272.59,2050.0,265.485,265.485,265.2514,265.2904,2050.0
2023-11-27 14:30:00,272.58,272.58,272.32,272.38,6355.0,265.2806,265.2806,265.0276,265.086,6355.0
2023-11-27 14:35:00,272.37,272.46,272.18,272.21,7670.0,265.0763,265.1639,264.8914,264.9206,7670.0
2023-11-27 14:40:00,272.21,272.28,271.84,272.05,4734.0,264.9206,264.9887,264.5605,264.7648,4734.0
2023-11-27 14:45:00,271.96,271.96,271.61,271.66,2500.0,264.6772,264.6772,264.3366,264.3853,2500.0
2023-11-27 14:50:00,271.66,271.86,271.61,271.78,11036.0,264.3853,264.5799,264.3366,264.5021,11036.0
2023-11-27 14:55:00,271.78,271.89,271.7,271.86,8025.0,264.5021,264.6091,264.4242,264.5799,8025.0
2023-11-27 15:00:00,271.76,271.96,271.74,271.94,13019.0,264.4826,264.6772,264.4631,264.6578,13019.0
2023-11-27 15:05:00,271.96,272.05,271.89,271.98,7622.0,264.6772,264.7648,264.6091,264.6967,7622.0
2023-11-27 15:10:00,271.96,272.11,271.82,271.82,7695.0,264.6772,264.8232,264.541,264.541,7695.0
2023-11-27 15:15:00,271.85,272.03,271.82,271.98,11007.0,264.5702,264.7454,264.541,264.6967,11007.0
2023-11-27 15:20:00,272.02,272.21,271.98,272.19,13531.0,264.7356,264.9206,264.6967,264.9011,13531.0
2023-11-27 15:25:00,272.17,272.22,272.0,272.12,20340.0,264.8816,264.9303,264.7162,264.833,20340.0
2023-11-27 15:30:00,272.19,272.19,272.02,272.02,14243.0,264.9011,264.9011,264.7356,264.7356,14243.0
2023-11-27 15:35:00,272.04,272.08,271.85,271.85,12048.0,264.7551,264.794,264.5702,264.5702,12048.0
2023-11-27 15:40:00,271.95,272.04,271.78,271.87,23614.0,264.6675,264.7551,264.5021,264.5897,23614.0
2023-11-27 15:45:00,271.89,271.89,271.44,271.44,31267.0,264.6091,264.6091,264.1712,264.1712,31267.0
2023-11-27 15:50:00,271.44,271.65,271.33,271.33,51078.0,264.1712,264.3756,264.0641,264.0641,51078.0
2023-11-27 15:55:00,271.33,271.43,270.94,271.05,101064.0,264.0641,264.1614,263.6846,263.7916,101064.0
2023-11-28 09:30:00,270.62,271.0,269.71,269.72,13573.0,263.3731,263.743,262.4875,262.4972,13573.0
2023-11-28 09:35:00,269.72,269.99,269.49,269.8,6044.0,262.4972,262.76,262.2734,262.5751,6044.0
2023-11-28 09:40:00,269.81,269.97,269.58,269.59,4104.0,262.5848,262.7405,262.361,262.3707,4104.0
2023-11-28 09:45:00,269.75,269.97,269.49,269.62,3224.0,262.5264,262.7405,262.2734,262.3999,3224.0
2023-11-28 09:50:00,269.48,269.48,269.12,269.31,10821.0,262.2637,262.2637,261.9133,262.0982,10821.0
2023-11-28 09:55:00,269.34,269.42,269.28,269.35,3370.0,262.1274,262.2053,262.069,262.1371,3370.0
2023-11-28 10:00:00,269.38,269.38,268.77,268.94,5757.0,262.1663,262.1663,261.5727,261.7381,5757.0
2023-11-28 10:05:00,268.89,269.5,268.89,269.21,6367.0,261.6895,262.2831,261.6895,262.0009,6367.0
2023-11-28 10:10:00,269.24,269.28,269.14,269.14,784.0,262.0301,262.069,261.9328,261.9328,784.0
2023-11-28 10:15:00,269.26,269.3,269.06,269.15,5024.0,262.0496,262.0885,261.8549,261.9425,5024.0
2023-11-28 10:20:00,269.17,269.29,269.1,269.1,4234.0,261.962,262.0787,261.8938,261.8938,4234.0
2023-11-28 10:25:00,269.12,269.19,269.0,269.06,2670.0,261.9133,261.9814,261.7965,261.8549,2670.0
2023-11-28 10:30:00,268.97,269.17,268.96,269.1,4788.0,261.7673,261.962,261.7576,261.8938,4788.0
2023-11-28 10:35:00,269.18,269.21,269.02,269.1,6927.0,261.9717,262.0009,261.816,261.8938,6927.0
2023-11-28 10:40:00,269.12,270.11,269.11,270.11,7378.0,261.9133,262.8768,261.9036,262.8768,7378.0
2023-11-28 10:45:00,270.05,270.24,269.84,269.85,5291.0,262.8184,263.0033,262.614,262.6238,5291.0
2023-11-28 10:50:00,269.84,269.87,269.71,269.86,17247.0,262.614,262.6432,262.4875,262.6335,17247.0
2023-11-28 10:55:00,269.72,270.32,269.6,270.32,15370.0,262.4972,263.0812,262.3804,263.0812,15370.0
2023-11-28 11:00:00,270.21,270.43,270.12,270.43,4224.0,262.9741,263.1882,262.8865,263.1882,4224.0
2023-11-28 11:05:00,270.36,270.87,270.31,270.38,6221.0,263.1201,263.6164,263.0714,263.1396,6221.0
2023-11-28 11:10:00,270.38,270.45,270.2,270.26,2507.0,263.1396,263.2077,262.9644,263.0228,2507.0
2023-11-28 11:15:00,270.23,270.35,269.97,269.97,24735.0,262.9936,263.1104,262.7405,262.7405,24735.0
2023-11-28 11:20:00,269.98,270.42,269.92,270.42,3350.0,262.7503,263.1785,262.6919,263.1785,3350.0
2023-11-28 11:25:00,270.58,270.75,270.35,270.36,5943.0,263.3342,263.4997,263.1104,263.1201,5943.0
2023-11-28 11:30:00,270.36,271.31,270.23,271.06,40603.0,263.1201,264.0447,262.9936,263.8013,40603.0
2023-11-28 11:35:00,271.13,271.22,270.92,271.04,6979.0,263.8695,263.9571,263.6651,263.7819,6979.0
2023-11-28 11:40:00,271.03,271.29,270.97,271.07,57984.0,263.7722,264.0252,263.7138,263.8111,57984.0
2023-11-28 11:45:00,271.07,271.16,270.84,271.15,9049.0,263.8111,263.8987,263.5872,263.8889,9049.0
2023-11-28 11:50:00,271.1,271.1,270.94,270.94,4716.0,263.8403,263.8403,263.6846,263.6846,4716.0
2023-11-28 11:55:00,270.9,270.9,270.65,270.69,5434.0,263.6456,263.6456,263.4023,263.4413,5434.0
2023-11-28 12:00:00,270.68,270.84,270.67,270.77,5939.0,263.4315,263.5872,263.4218,263.5191,5939.0
2023-11-28 12:05:00,270.73,270.91,270.46,270.69,7728.0,263.4802,263.6554,263.2174,263.4413,7728.0
2023-11-28 12:10:00,270.7,270.7,270.32,270.32,4499.0,263.451,263.451,263.0812,263.0812,4499.0
2023-11-28 12:15:00,270.37,270.45,269.88,269.88,5803.0,263.1298,263.2077,262.6529,262.6529,5803.0
2023-11-28 12:20:00,269.78,269.93,269.63,269.9,1821.0,262.5556,262.7016,262.4096,262.6724,1821.0
2023-11-28 12:25:00,269.93,269.93,269.67,269.73,2800.0,262.7016,262.7016,262.4486,262.507,2800.0
2023-11-28 12:30:00,269.57,269.62,269.44,269.56,2116.0,262.3513,262.3999,262.2247,262.3415,2116.0
2023-11-28 12:35:00,269.57,269.85,269.57,269.85,7236.0,262.3513,262.6238,262.3513,262.6238,7236.0
2023-11-28 12:40:00,269.85,269.89,269.44,269.44,3235.0,262.6238,262.6627,262.2247,262.2247,3235.0
2023-11-28 12:45:00,269.36,269.4,269.36,269.4,1400.0,262.1469,262.1858,262.1469,262.1858,1400.0
2023-11-28 12:50:00,269.35,269.41,269.32,269.4,1800.0,262.1371,262.1955,262.1079,262.1858,1800.0
2023-11-28 12:55:00,269.43,269.52,269.34,269.37,1938.0,262.215,262.3026,262.1274,262.1566,1938.0
2023-11-28 13:00:00,269.38,269.38,268.5,268.64,3107.0,262.1663,262.1663,261.3099,261.4462,3107.0
2023-11-28 13:05:00,268.82,268.89,268.74,268.76,4785.0,261.6213,261.6895,261.5435,261.5629,4785.0
2023-11-28 13:10:00,268.52,268.6,268.51,268.6,800.0,261.3294,261.4072,261.3196,261.4072,800.0
2023-11-28 13:15:00,268.53,268.58,268.37,268.38,1258.0,261.3391,261.3878,261.1834,261.1931,1258.0
2023-11-28 13:20:00,268.58,268.73,268.53,268.7,3268.0,261.3878,261.5337,261.3391,261.5045,3268.0
2023-11-28 13:25:00,268.77,269.12,268.77,269.11,1434.0,261.5727,261.9133,261.5727,261.9036,1434.0
2023-11-28 13:30:00,269.11,269.5,269.09,269.5,2827.0,261.9036,262.2831,261.8841,262.2831,2827.0
2023-11-28 13:35:00,269.45,269.45,269.25,269.38,945.0,262.2345,262.2345,262.0398,262.1663,945.0
2023-11-28 13:40:00,269.43,269.43,269.26,269.38,2336.0,262.215,262.215,262.0496,262.1663,2336.0
2023-11-28 13:45:00,269.39,269.48,269.35,269.38,2748.0,262.1761,262.2637,262.1371,262.1663,2748.0
2023-11-28 13:50:00,269.43,269.46,269.35,269.45,900.0,262.215,262.2442,262.1371,262.2345,900.0
2023-11-28 13:55:00,269.38,269.44,269.04,269.04,3373.0,262.1663,262.2247,261.8354,261.8354,3373.0
2023-11-28 14:00:00,269.04,269.3,269.03,269.3,1495.0,261.8354,262.0885,261.8257,262.0885,1495.0
2023-11-28 14:05:00,269.33,269.33,269.1,269.13,2164.0,262.1177,262.1177,261.8938,261.923,2164.0
2023-11-28 14:10:00,269.17,269.34,269.15,269.15,3959.0,261.962,262.1274,261.9425,261.9425,3959.0
2023-11-28 14:15:00,269.23,269.25,269.02,269.11,1885.0,262.0204,262.0398,261.816,261.9036,1885.0
2023-11-28 14:20:00,269.22,269.52,269.22,269.31,3691.0,262.0106,262.3026,262.0106,262.0982,3691.0
2023-11-28 14:25:00,269.37,269.47,269.27,269.29,2500.0,262.1566,262.2539,262.0593,262.0787,2500.0
2023-11-28 14:30:00,269.37,269.42,269.19,269.39,3743.0,262.1566,262.2053,261.9814,262.1761,3743.0
2023-11-28 14:35:00,269.47,269.92,269.47,269.92,1700.0,262.2539,262.6919,262.2539,262.6919,1700.0
2023-11-28 14:40:00,269.92,269.96,269.8,269.92,4377.0,262.6919,262.7308,262.5751,262.6919,4377.0
2023-11-28 14:45:00,269.93,270.04,269.8,269.95,8675.0,262.7016,262.8087,262.5751,262.7211,8675.0
2023-11-28 14:50:00,269.96,270.5,269.96,270.48,2555.0,262.7308,263.2563,262.7308,263.2369,2555.0
2023-11-28 14:55:00,270.5,270.5,270.0,270.05,7024.0,263.2563,263.2563,262.7697,262.8184,7024.0
2023-11-28 15:00:00,270.05,270.05,269.86,269.87,9415.0,262.8184,262.8184,262.6335,262.6432,9415.0
2023-11-28 15:05:00,269.91,269.96,269.85,269.88,3108.0,262.6821,262.7308,262.6238,262.6529,3108.0
2023-11-28 15:10:00,269.91,270.02,269.62,269.62,4616.0,262.6821,262.7892,262.3999,262.3999,4616.0
2023-11-28 15:15:00,269.7,269.83,269.65,269.74,2928.0,262.4778,262.6043,262.4291,262.5167,2928.0
2023-11-28 15:20:00,269.69,269.77,269.52,269.73,2336.0,262.468,262.5459,262.3026,262.507,2336.0
2023-11-28 15:25:00,269.64,269.75,269.58,269.63,5978.0,262.4194,262.5264,262.361,262.4096,5978.0
2023-11-28 15:30:00,269.58,269.6,269.49,269.59,8236.0,262.361,262.3804,262.2734,262.3707,8236.0
2023-11-28 15:35:00,269.55,269.71,269.39,269.53,12363.0,262.3318,262.4875,262.1761,262.3123,12363.0
2023-11-28 15:40:00,269.53,269.97,269.52,269.64,8474.0,262.3123,262.7405,262.3026,262.4194,8474.0
2023-11-28 15:45:00,269.77,270.1,269.68,270.1,10455.0,262.5459,262.8671,262.4583,262.8671,10455.0
2023-11-28 15:50:00,270.12,270.29,269.46,269.5,28527.0,262.8865,263.052,262.2442,262.2831,28527.0
2023-11-28 15:55:00,269.5,269.84,269.14,269.15,80579.0,262.2831,262.614,261.9328,261.9425,80579.0
2023-11-29 09:30:00,272.5,272.97,270.7,271.66,20411.0,265.2028,265.6602,263.451,264.3853,20411.0
2023-11-29 09:35:00,272.0,272.01,270.55,271.08,9133.0,264.7162,264.7259,263.305,263.8208,9133.0
2023-11-29 09:40:00,271.11,271.53,270.81,271.23,7279.0,263.85,264.2588,263.558,263.9668,7279.0
2023-11-29 09:45:00,271.25,271.74,270.85,271.28,14665.0,263.9863,264.4631,263.597,264.0155,14665.0
2023-11-29 09:50:00,271.39,271.61,271.09,271.45,19869.0,264.1225,264.3366,263.8305,264.1809,19869.0
2023-11-29 09:55:00,271.57,271.6,271.05,271.21,15908.0,264.2977,264.3269,263.7916,263.9473,15908.0
2023-11-29 10:00:00,271.21,271.54,271.17,271.32,4692.0,263.9473,264.2685,263.9084,264.0544,4692.0
2023-11-29 10:05:00,271.02,271.16,270.73,270.78,4520.0,263.7624,263.8987,263.4802,263.5288,4520.0
2023-11-29 10:10:00,270.7,270.99,270.43,270.52,4500.0,263.451,263.7332,263.1882,263.2758,4500.0
2023-11-29 10:15:00,270.41,270.53,270.09,270.16,3841.0,263.1688,263.2855,262.8573,262.9255,3841.0
2023-11-29 10:20:00,270.04,270.2,269.9,270.0,2985.0,262.8087,262.9644,262.6724,262.7697,2985.0
2023-11-29 10:25:00,269.85,270.11,269.85,270.11,1445.0,262.6238,262.8768,262.6238,262.8768,1445.0
2023-11-29 10:30:00,270.06,270.07,269.79,269.89,3501.0,262.8281,262.8379,262.5654,262.6627,3501.0
2023-11-29 10:35:00,269.89,270.2,269.69,269.86,1761.0,262.6627,262.9644,262.468,262.6335,1761.0
2023-11-29 10:40:00,269.82,269.83,269.62,269.83,1515.0,262.5946,262.6043,262.3999,262.6043,1515.0
2023-11-29 10:45:00,270.01,270.18,269.9,269.91,2296.0,262.7795,262.9449,262.6724,262.6821,2296.0
2023-11-29 10:50:00,269.91,270.11,269.83,269.9,3185.0,262.6821,262.8768,262.6043,262.6724,3185.0
2023-11-29 10:55:00,270.08,270.44,270.08,270.26,2802.0,262.8476,263.198,262.8476,263.0228,2802.0
2023-11-29 11:00:00,270.2,270.34,270.08,270.12,2944.0,262.9644,263.1006,262.8476,262.8865,2944.0
2023-11-29 11:05:00,270.1,270.16,269.92,270.1,2903.0,262.8671,262.9255,262.6919,262.8671,2903.0
2023-11-29 11:10:00,270.02,270.04,269.61,269.71,3214.0,262.7892,262.8087,262.3902,262.4875,3214.0
2023-11-29 11:15:00,269.82,269.82,269.43,269.71,3256.0,262.5946,262.5946,262.215,262.4875,3256.0
2023-11-29 11:20:00,269.45,269.65,269.45,269.48,1298.0,262.2345,262.4291,262.2345,262.2637,1298.0
2023-11-29 11:25:00,269.55,269.75,269.37,269.37,2200.0,262.3318,262.5264,262.1566,262.1566,2200.0
2023-11-29 11:30:00,269.43,269.43,268.91,269.0,3695.0,262.215,262.215,261.7089,261.7965,3695.0
2023-11-29 11:35:00,269.15,269.41,269.14,269.35,2709.0,261.9425,262.1955,261.9328,262.1371,2709.0
2023-11-29 11:40:00,269.18,269.39,269.13,269.24,3202.0,261.9717,262.1761,261.923,262.0301,3202.0
2023-11-29 11:45:00,269.2,269.2,269.09,269.13,1300.0,261.9912,261.9912,261.8841,261.923,1300.0
2023-11-29 11:50:00,269.04,269.3,269.03,269.3,2163.0,261.8354,262.0885,261.8257,262.0885,2163.0
2023-11-29 11:55:00,269.26,269.29,269.18,269.25,1410.0,262.0496,262.0787,261.9717,262.0398,1410.0
2023-11-29 12:00:00,269.24,269.41,269.2,269.24,1900.0,262.0301,262.1955,261.9912,262.0301,1900.0
2023-11-29 12:05:00,269.3,269.49,269.22,269.49,3064.0,262.0885,262.2734,262.0106,262.2734,3064.0
2023-11-29 12:10:00,269.61,269.61,269.46,269.5,4000.0,262.3902,262.3902,262.2442,262.2831,4000.0
2023-11-29 12:15:00,269.49,269.6,269.49,269.53,814.0,262.2734,262.3804,262.2734,262.3123,814.0
2023-11-29 12:20:00,269.55,269.9,269.55,269.9,1456.0,262.3318,262.6724,262.3318,262.6724,1456.0
2023-11-29 12:25:00,269.84,270.05,269.83,269.98,3678.0,262.614,262.8184,262.6043,262.7503,3678.0
2023-11-29 12:30:00,269.9,270.03,269.74,269.81,2905.0,262.6724,262.7989,262.5167,262.5848,2905.0
2023-11-29 12:35:00,269.74,269.97,269.74,269.96,1363.0,262.5167,262.7405,262.5167,262.7308,1363.0
2023-11-29 12:40:00,269.95,270.06,269.86,269.93,2635.0,262.7211,262.8281,262.6335,262.7016,2635.0
2023-11-29 12:45:00,269.82,269.95,269.8,269.81,2182.0,262.5946,262.7211,262.5751,262.5848,2182.0
2023-11-29 12:50:00,269.76,269.84,269.76,269.79,1002.0,262.5362,262.614,262.5362,262.5654,1002.0
2023-11-29 12:55:00,269.74,269.74,269.5,269.54,3874.0,262.5167,262.5167,262.2831,262.3221,3874.0
2023-11-29 13:00:00,269.53,269.54,269.4,269.51,1290.0,262.3123,262.3221,262.1858,262.2929,1290.0
2023-11-29 13:05:00,269.41,269.47,269.27,269.28,3482.0,262.1955,262.2539,262.0593,262.069,3482.0
2023-11-29 13:10:00,269.28,269.29,269.01,269.03,1646.0,262.069,262.0787,261.8062,261.8257,1646.0
2023-11-29 13:15:00,269.05,269.15,268.96,269.04,1925.0,261.8452,261.9425,261.7576,261.8354,1925.0
2023-11-29 13:20:00,269.04,269.21,269.02,269.17,2695.0,261.8354,262.0009,261.816,261.962,2695.0
2023-11-29 13:25:00,269.08,269.34,268.99,269.33,4506.0,261.8744,262.1274,261.7868,262.1177,4506.0
2023-11-29 13:30:00,269.38,269.39,269.13,269.19,1815.0,262.1663,262.1761,261.923,261.9814,1815.0
2023-11-29 13:35:00,269.21,269.44,269.21,269.36,1900.0,262.0009,262.2247,262.0009,262.1469,1900.0
2023-11-29 13:40:00,269.26,269.4,269.01,269.01,10018.0,262.0496,262.1858,261.8062,261.8062,10018.0
2023-11-29 13:45:00,269.01,269.18,268.9,268.9,19971.0,261.8062,261.9717,261.6992,261.6992,19971.0
2023-11-29 13:50:00,269.0,269.03,268.9,269.0,1793.0,261.7965,261.8257,261.6992,261.7965,1793.0
2023-11-29 13:55:00,268.93,269.22,268.91,269.21,1700.0,261.7284,262.0106,261.7089,262.0009,1700.0
2023-11-29 14:00:00,269.2,269.37,269.2,269.37,300.0,261.9912,262.1566,261.9912,262.1566,300.0
2023-11-29 14:05:00,269.44,269.78,269.38,269.75,2239.0,262.2247,262.5556,262.1663,262.5264,2239.0
2023-11-29 14:10:00,269.75,269.81,269.73,269.79,1427.0,262.5264,262.5848,262.507,262.5654,1427.0
2023-11-29 14:15:00,269.82,270.01,269.8,269.82,4588.0,262.5946,262.7795,262.5751,262.5946,4588.0
2023-11-29 14:20:00,269.84,270.03,269.56,269.71,5177.0,262.614,262.7989,262.3415,262.4875,5177.0
2023-11-29 14:25:00,269.66,269.76,269.37,269.38,2469.0,262.4388,262.5362,262.1566,262.1663,2469.0
2023-11-29 14:30:00,269.38,269.51,269.29,269.51,2029.0,262.1663,262.2929,262.0787,262.2929,2029.0
2023-11-29 14:35:00,269.44,269.59,269.14,269.21,3410.0,262.2247,262.3707,261.9328,262.0009,3410.0
2023-11-29 14:40:00,269.11,269.52,269.1,269.43,1528.0,261.9036,262.3026,261.8938,262.215,1528.0
2023-11-29 14:45:00,269.5,269.5,269.18,269.31,5617.0,262.2831,262.2831,261.9717,262.0982,5617.0
2023-11-29 14:50:00,269.24,269.26,269.07,269.13,1862.0,262.0301,262.0496,261.8646,261.923,1862.0
2023-11-29 14:55:00,269.16,269.16,269.03,269.06,3495.0,261.9522,261.9522,261.8257,261.8549,3495.0
2023-11-29 15:00:00,269.15,269.15,268.91,269.0,8287.0,261.9425,261.9425,261.7089,261.7965,8287.0
2023-11-29 15:05:00,269.06,269.52,269.01,269.52,3669.0,261.8549,262.3026,261.8062,262.3026,3669.0
2023-11-29 15:10:00,269.5,269.51,269.2,269.35,5994.0,262.2831,262.2929,261.9912,262.1371,5994.0
2023-11-29 15:15:00,269.35,269.36,269.01,269.18,5146.0,262.1371,262.1469,261.8062,261.9717,5146.0
2023-11-29 15:20:00,269.16,269.31,269.08,269.16,1998.0,261.9522,262.0982,261.8744,261.9522,1998.0
2023-11-29 15:25:00,269.18,269.34,269.09,269.23,4624.0,261.9717,262.1274,261.8841,262.0204,4624.0
2023-11-29 15:30:00,269.27,269.38,269.15,269.28,11336.0,262.0593,262.1663,261.9425,262.069,11336.0
2023-11-29 15:35:00,269.29,269.37,269.12,269.23,5657.0,262.0787,262.1566,261.9133,262.0204,5657.0
2023-11-29 15:40:00,269.19,269.5,268.98,269.5,30735.0,261.9814,262.2831,261.777,262.2831,30735.0
2023-11-29 15:45:00,269.42,269.7,269.39,269.6,14566.0,262.2053,262.4778,262.1761,262.3804,14566.0
2023-11-29 15:50:00,269.65,270.09,269.56,269.93,20224.0,262.4291,262.8573,262.3415,262.7016,20224.0
2023-11-29 15:55:00,270.0,270.63,269.99,270.61,74135.0,262.7697,263.3829,262.76,263.3634,74135.0
2023-11-30 09:30:00,272.45,272.45,270.82,271.39,10258.0,265.1541,265.1541,263.5678,264.1225,10258.0
2023-11-30 09:35:00,271.21,271.21,270.64,270.85,4354.0,263.9473,263.9473,263.3926,263.597,4354.0
2023-11-30 09:40:00,270.9,271.45,270.85,271.19,4290.0,263.6456,264.1809,263.597,263.9279,4290.0
2023-11-30 09:45:00,271.21,272.34,270.83,272.34,11211.0,263.9473,265.0471,263.5775,265.0471,11211.0
2023-11-30 09:50:00,272.9,273.0,272.38,272.47,35509.0,265.5921,265.6894,265.086,265.1736,35509.0
2023-11-30 09:55:00,272.5,273.35,272.5,273.35,7140.0,265.2028,266.03,265.2028,266.03,7140.0
2023-11-30 10:00:00,273.91,274.09,273.25,274.09,19049.0,266.575,266.7502,265.9327,266.7502,19049.0
2023-11-30 10:05:00,274.02,274.27,273.63,273.94,5342.0,266.6821,266.9254,266.3025,266.6042,5342.0
2023-11-30 10:10:00,273.92,275.21,273.77,274.94,13143.0,266.5848,267.8402,266.4388,267.5774,13143.0
2023-11-30 10:15:00,275.07,275.08,274.73,274.86,8896.0,267.704,267.7137,267.3731,267.4996,8896.0
2023-11-30 10:20:00,274.85,274.95,274.39,274.39,12217.0,267.4899,267.5872,267.0422,267.0422,12217.0
2023-11-30 10:25:00,274.53,274.69,274.04,274.69,2586.0,267.1784,267.3341,266.7015,267.3341,2586.0
2023-11-30 10:30:00,274.56,274.59,274.36,274.49,1931.0,267.2076,267.2368,267.013,267.1395,1931.0
2023-11-30 10:35:00,274.5,274.5,273.76,273.76,1900.0,267.1492,267.1492,266.429,266.429,1900.0
2023-11-30 10:40:00,273.74,273.74,273.36,273.69,2200.0,266.4096,266.4096,266.0398,266.3609,2200.0
2023-11-30 10:45:00,273.85,273.86,273.55,273.72,1841.0,266.5166,266.5264,266.2247,266.3901,1841.0
2023-11-30 10:50:00,273.93,273.94,273.83,273.9,500.0,266.5945,266.6042,266.4972,266.5653,500.0
2023-11-30 10:55:00,274.16,274.75,274.15,274.75,2355.0,266.8183,267.3925,266.8086,267.3925,2355.0
2023-11-30 11:00:00,274.81,275.27,274.8,274.8,4591.0,267.4509,267.8986,267.4412,267.4412,4591.0
2023-11-30 11:05:00,274.82,274.82,274.5,274.66,3222.0,267.4607,267.4607,267.1492,267.3049,3222.0
2023-11-30 11:10:00,274.57,274.82,274.48,274.67,8503.0,267.2174,267.4607,267.1298,267.3147,8503.0
2023-11-30 11:15:00,274.69,274.69,274.28,274.28,2002.0,267.3341,267.3341,266.9351,266.9351,2002.0
2023-11-30 11:20:00,274.44,274.74,274.38,274.66,4351.0,267.0908,267.3828,267.0324,267.3049,4351.0
2023-11-30 11:25:00,274.7,275.0,274.45,274.63,23614.0,267.3439,267.6358,267.1006,267.2757,23614.0
2023-11-30 11:30:00,274.77,275.14,274.62,274.78,3850.0,267.412,267.7721,267.266,267.4217,3850.0
2023-11-30 11:35:00,274.69,274.73,274.36,274.53,6583.0,267.3341,267.3731,267.013,267.1784,6583.0
2023-11-30 11:40:00,274.53,274.53,273.99,274.04,1500.0,267.1784,267.1784,266.6529,266.7015,1500.0
2023-11-30 11:45:00,274.02,274.08,273.76,273.91,6891.0,266.6821,266.7405,266.429,266.575,6891.0
2023-11-30 11:50:00,273.94,274.19,273.9,274.09,20346.0,266.6042,266.8475,266.5653,266.7502,20346.0
2023-11-30 11:55:00,274.08,274.16,273.79,274.13,3474.0,266.7405,266.8183,266.4582,266.7891,3474.0
2023-11-30 12:00:00,274.2,274.72,273.94,274.56,6200.0,266.8573,267.3633,266.6042,267.2076,6200.0
2023-11-30 12:05:00,274.57,274.58,274.2,274.43,8039.0,267.2174,267.2271,266.8573,267.0811,8039.0
2023-11-30 12:10:00,274.53,274.56,274.21,274.47,3875.0,267.1784,267.2076,266.867,267.12,3875.0
2023-11-30 12:15:00,274.47,274.57,274.11,274.23,6186.0,267.12,267.2174,266.7697,266.8865,6186.0
2023-11-30 12:20:00,274.13,274.13,273.73,273.77,3403.0,266.7891,266.7891,266.3999,266.4388,3403.0
2023-11-30 12:25:00,273.66,273.72,273.56,273.59,1043.0,266.3317,266.3901,266.2344,266.2636,1043.0
2023-11-30 12:30:00,273.75,273.83,273.37,273.48,3543.0,266.4193,266.4972,266.0495,266.1565,3543.0
2023-11-30 12:35:00,273.55,273.69,273.54,273.69,1859.0,266.2247,266.3609,266.2149,266.3609,1859.0
2023-11-30 12:40:00,273.72,273.74,273.5,273.74,2653.0,266.3901,266.4096,266.176,266.4096,2653.0
2023-11-30 12:45:00,273.98,274.1,273.97,274.0,960.0,266.6432,266.7599,266.6334,266.6626,960.0
2023-11-30 12:50:00,273.91,274.06,273.56,273.6,4637.0,266.575,266.721,266.2344,266.2733,4637.0
2023-11-30 12:55:00,273.52,273.58,273.36,273.52,1184.0,266.1955,266.2539,266.0398,266.1955,1184.0
2023-11-30 13:00:00,273.53,273.69,273.37,273.37,3185.0,266.2052,266.3609,266.0495,266.0495,3185.0
2023-11-30 13:05:00,273.48,273.64,273.14,273.26,3290.0,266.1565,266.3123,265.8256,265.9424,3290.0
2023-11-30 13:10:00,273.31,273.49,273.31,273.43,600.0,265.9911,266.1663,265.9911,266.1079,600.0
2023-11-30 13:15:00,273.5,273.75,273.49,273.71,2218.0,266.176,266.4193,266.1663,266.3804,2218.0
2023-11-30 13:20:00,273.73,274.17,273.73,274.11,1833.0,266.3999,266.8281,266.3999,266.7697,1833.0
2023-11-30 13:25:00,274.0,274.18,273.94,274.02,4543.0,266.6626,266.8378,266.6042,266.6821,4543.0
2023-11-30 13:30:00,274.01,274.06,273.54,274.05,3230.0,266.6724,266.721,266.2149,266.7113,3230.0
2023-11-30 13:35:00,274.08,274.1,273.73,273.75,9208.0,266.7405,266.7599,266.3999,266.4193,9208.0
2023-11-30 13:40:00,273.78,273.94,273.7,273.85,11930.0,266.4485,266.6042,266.3707,266.5166,11930.0
2023-11-30 13:45:00,273.8,274.09,273.7,274.09,2875.0,266.468,266.7502,266.3707,266.7502,2875.0
2023-11-30 13:50:00,273.96,274.07,273.74,274.03,3199.0,266.6237,266.7307,266.4096,266.6918,3199.0
2023-11-30 13:55:00,274.06,274.32,274.06,274.32,700.0,266.721,266.9741,266.721,266.9741,700.0
2023-11-30 14:00:00,274.48,274.72,274.43,274.72,8550.0,267.1298,267.3633,267.0811,267.3633,8550.0
2023-11-30 14:05:00,274.69,274.97,274.68,274.97,1100.0,267.3341,267.6066,267.3244,267.6066,1100.0
2023-11-30 14:10:00,274.98,275.51,274.98,275.47,7640.0,267.6164,268.1322,267.6164,268.0933,7640.0
2023-11-30 14:15:00,275.48,275.67,275.21,275.32,5679.0,268.103,268.2879,267.8402,267.9473,5679.0
2023-11-30 14:20:00,275.35,275.35,275.08,275.16,2046.0,267.9765,267.9765,267.7137,267.7916,2046.0
2023-11-30 14:25:00,275.29,275.29,275.1,275.19,2200.0,267.9181,267.9181,267.7332,267.8208,2200.0
2023-11-30 14:30:00,275.15,275.72,275.15,275.55,6302.0,267.7818,268.3366,267.7818,268.1711,6302.0
2023-11-30 14:35:00,275.51,275.51,275.26,275.41,13265.0,268.1322,268.1322,267.8889,268.0349,13265.0
2023-11-30 14:40:00,275.44,275.7,275.42,275.7,3719.0,268.0641,268.3171,268.0446,268.3171,3719.0
2023-11-30 14:45:00,275.68,275.73,275.52,275.73,2997.0,268.2976,268.3463,268.1419,268.3463,2997.0
2023-11-30 14:50:00,275.73,275.78,275.57,275.57,5901.0,268.3463,268.395,268.1906,268.1906,5901.0
2023-11-30 14:55:00,275.51,275.78,275.46,275.78,3317.0,268.1322,268.395,268.0835,268.395,3317.0
2023-11-30 15:00:00,275.75,275.75,275.18,275.18,20934.0,268.3658,268.3658,267.811,267.811,20934.0
2023-11-30 15:05:00,275.18,275.32,274.96,275.01,7241.0,267.811,267.9473,267.5969,267.6456,7241.0
2023-11-30 15:10:00,274.98,275.35,274.94,274.97,55987.0,267.6164,267.9765,267.5774,267.6066,55987.0
2023-11-30 15:15:00,274.91,275.24,274.91,275.2,6692.0,267.5483,267.8694,267.5483,267.8305,6692.0
2023-11-30 15:20:00,275.25,275.3,274.67,274.84,15695.0,267.8791,267.9278,267.3147,267.4801,15695.0
2023-11-30 15:25:00,274.9,275.15,274.76,274.93,9111.0,267.5385,267.7818,267.4023,267.5677,9111.0
2023-11-30 15:30:00,274.96,275.28,274.85,275.23,9309.0,267.5969,267.9083,267.4899,267.8597,9309.0
2023-11-30 15:35:00,275.22,275.29,275.03,275.06,9421.0,267.85,267.9181,267.665,267.6942,9421.0
2023-11-30 15:40:00,275.1,275.32,275.06,275.29,45415.0,267.7332,267.9473,267.6942,267.9181,45415.0
2023-11-30 15:45:00,275.29,275.4,274.81,274.81,25572.0,267.9181,268.0251,267.4509,267.4509,25572.0
2023-11-30 15:50:00,274.64,275.18,274.61,275.1,24201.0,267.2855,267.811,267.2563,267.7332,24201.0
2023-11-30 15:55:00,275.19,275.48,275.02,275.47,114893.0,267.8208,268.103,267.6553,268.0933,114893.0
2023-12-01 09:30:00,275.69,276.72,275.57,276.68,12784.0,268.3074,269.3098,268.1906,269.2709,12784.0
2023-12-01 09:35:00,276.48,277.51,276.25,277.0,18637.0,269.0762,270.0786,268.8524,269.5823,18637.0
2023-12-01 09:40:00,276.88,277.21,276.79,277.18,4024.0,269.4655,269.7867,269.3779,269.7575,4024.0
2023-12-01 09:45:00,277.97,278.19,277.6,277.77,14753.0,270.5263,270.7404,270.1662,270.3317,14753.0
2023-12-01 09:50:00,277.93,278.59,277.83,277.97,8042.0,270.4874,271.1297,270.3901,270.5263,8042.0
2023-12-01 09:55:00,277.89,277.95,276.9,277.1,4480.0,270.4485,270.5068,269.485,269.6796,4480.0
2023-12-01 10:00:00,277.41,278.46,277.4,277.88,20155.0,269.9813,271.0032,269.9716,270.4387,20155.0
2023-12-01 10:05:00,278.04,278.39,277.78,278.22,14126.0,270.5944,270.9351,270.3414,270.7696,14126.0
2023-12-01 10:10:00,278.3,278.52,277.53,277.59,4074.0,270.8475,271.0616,270.0981,270.1565,4074.0
2023-12-01 10:15:00,277.59,277.87,277.3,277.52,4999.0,270.1565,270.429,269.8743,270.0884,4999.0
2023-12-01 10:20:00,277.48,277.49,276.71,277.34,3483.0,270.0494,270.0592,269.3,269.9132,3483.0
2023-12-01 10:25:00,277.23,277.28,276.91,277.06,3522.0,269.8061,269.8548,269.4947,269.6407,3522.0
2023-12-01 10:30:00,276.94,277.12,276.7,277.05,2550.0,269.5239,269.6991,269.2903,269.6309,2550.0
2023-12-01 10:35:00,277.17,277.27,277.03,277.03,2268.0,269.7477,269.8451,269.6115,269.6115,2268.0
2023-12-01 10:40:00,277.07,277.14,276.87,277.14,700.0,269.6504,269.7185,269.4558,269.7185,700.0
2023-12-01 10:45:00,277.18,277.39,277.13,277.33,1500.0,269.7575,269.9618,269.7088,269.9034,1500.0
2023-12-01 10:50:00,277.42,277.73,277.42,277.73,893.0,269.991,270.2927,269.991,270.2927,893.0
2023-12-01 10:55:00,277.76,277.79,277.45,277.58,2100.0,270.3219,270.3511,270.0202,270.1468,2100.0
2023-12-01 11:00:00,277.4,277.47,276.62,276.8,6383.0,269.9716,270.0397,269.2125,269.3876,6383.0
2023-12-01 11:05:00,276.82,277.2,276.62,277.18,2270.0,269.4071,269.7769,269.2125,269.7575,2270.0
2023-12-01 11:10:00,277.28,277.51,277.05,277.31,2618.0,269.8548,270.0786,269.6309,269.884,2618.0
2023-12-01 11:15:00,277.38,277.71,277.31,277.53,3527.0,269.9521,270.2733,269.884,270.0981,3527.0
2023-12-01 11:20:00,277.65,277.65,277.31,277.6,4241.0,270.2149,270.2149,269.884,270.1662,4241.0
2023-12-01 11:25:00,277.6,278.22,277.47,278.13,6944.0,270.1662,270.7696,270.0397,270.682,6944.0
2023-12-01 11:30:00,278.1,278.5,277.8,278.5,3713.0,270.6528,271.0421,270.3609,271.0421,3713.0
2023-12-01 11:35:00,278.34,278.34,278.03,278.18,3119.0,270.8864,270.8864,270.5847,270.7307,3119.0
2023-12-01 11:40:00,278.06,278.61,277.95,278.59,9432.0,270.6139,271.1492,270.5068,271.1297,9432.0
2023-12-01 11:45:00,278.72,278.88,278.28,278.78,5126.0,271.2562,271.4119,270.828,271.3146,5126.0
2023-12-01 11:50:00,278.79,279.14,278.78,278.98,4356.0,271.3244,271.665,271.3146,271.5093,4356.0
2023-12-01 11:55:00,279.09,279.38,279.04,279.12,5589.0,271.6163,271.8986,271.5677,271.6455,5589.0
2023-12-01 12:00:00,279.13,279.15,278.97,279.01,3226.0,271.6552,271.6747,271.4995,271.5385,3226.0
2023-12-01 12:05:00,279.07,279.2,278.93,279.06,2846.0,271.5969,271.7234,271.4606,271.5871,2846.0
2023-12-01 12:10:00,279.0,279.15,278.92,279.08,1943.0,271.5287,271.6747,271.4509,271.6066,1943.0
2023-12-01 12:15:00,279.17,279.23,278.7,278.7,2628.0,271.6942,271.7526,271.2368,271.2368,2628.0
2023-12-01 12:20:00,278.74,279.06,278.74,278.96,2427.0,271.2757,271.5871,271.2757,271.4898,2427.0
2023-12-01 12:25:00,279.04,279.04,278.9,279.03,600.0,271.5677,271.5677,271.4314,271.5579,600.0
2023-12-01 12:30:00,278.99,279.19,278.87,278.93,12101.0,271.519,271.7136,271.4022,271.4606,12101.0
2023-12-01 12:35:00,278.92,279.43,278.92,279.31,8568.0,271.4509,271.9472,271.4509,271.8304,8568.0
2023-12-01 12:40:00,279.29,279.39,279.22,279.23,1930.0,271.811,271.9083,271.7428,271.7526,1930.0
2023-12-01 12:45:00,279.22,279.75,279.21,279.67,5151.0,271.7428,272.2586,271.7331,272.1808,5151.0
2023-12-01 12:50:00,279.67,279.88,279.55,279.8,3223.0,272.1808,272.3852,272.064,272.3073,3223.0
2023-12-01 12:55:00,279.89,279.93,279.67,279.69,5277.0,272.3949,272.4338,272.1808,272.2002,5277.0
2023-12-01 13:00:00,279.71,280.16,279.65,279.65,10212.0,272.2197,272.6577,272.1613,272.1613,10212.0
2023-12-01 13:05:00,279.62,279.82,279.45,279.72,4952.0,272.1321,272.3268,271.9667,272.2294,4952.0
2023-12-01 13:10:00,279.8,279.86,279.52,279.58,2691.0,272.3073,272.3657,272.0348,272.0932,2691.0
2023-12-01 13:15:00,279.66,279.96,279.59,279.82,1550.0,272.1711,272.463,272.1029,272.3268,1550.0
2023-12-01 13:20:00,279.93,280.24,279.92,280.18,4965.0,272.4338,272.7355,272.4241,272.6771,4965.0
2023-12-01 13:25:00,280.25,280.25,279.96,280.03,5214.0,272.7453,272.7453,272.463,272.5311,5214.0
2023-12-01 13:30:00,280.06,280.06,279.7,279.84,4031.0,272.5603,272.5603,272.21,272.3462,4031.0
2023-12-01 13:35:00,279.77,279.88,279.68,279.83,1900.0,272.2781,272.3852,272.1905,272.3365,1900.0
2023-12-01 13:40:00,279.75,279.89,279.71,279.83,3339.0,272.2586,272.3949,272.2197,272.3365,3339.0
2023-12-01 13:45:00,279.76,279.76,279.61,279.72,839.0,272.2684,272.2684,272.1224,272.2294,839.0
2023-12-01 13:50:00,279.72,279.84,279.7,279.73,2895.0,272.2294,272.3462,272.21,272.2392,2895.0
2023-12-01 13:55:00,279.78,279.88,279.45,279.45,5514.0,272.2878,272.3852,271.9667,271.9667,5514.0
2023-12-01 14:00:00,279.49,279.75,279.43,279.61,5813.0,272.0056,272.2586,271.9472,272.1224,5813.0
2023-12-01 14:05:00,279.66,279.77,279.39,279.42,6184.0,272.1711,272.2781,271.9083,271.9375,6184.0
2023-12-01 14:10:00,279.43,279.7,279.26,279.55,8531.0,271.9472,272.21,271.7818,272.064,8531.0
2023-12-01 14:15:00,279.54,279.67,279.48,279.51,4097.0,272.0543,272.1808,271.9959,272.0251,4097.0
2023-12-01 14:20:00,279.39,279.59,279.27,279.59,7802.0,271.9083,272.1029,271.7915,272.1029,7802.0
2023-12-01 14:25:00,279.48,279.54,279.31,279.49,5201.0,271.9959,272.0543,271.8304,272.0056,5201.0
2023-12-01 14:30:00,279.44,279.88,279.44,279.88,6918.0,271.9569,272.3852,271.9569,272.3852,6918.0
2023-12-01 14:35:00,279.74,280.02,279.64,280.01,4095.0,272.2489,272.5214,272.1516,272.5117,4095.0
2023-12-01 14:40:00,280.02,280.02,279.54,279.78,7551.0,272.5214,272.5214,272.0543,272.2878,7551.0
2023-12-01 14:45:00,279.74,280.2,279.74,280.17,4837.0,272.2489,272.6966,272.2489,272.6674,4837.0
2023-12-01 14:50:00,280.16,280.8,280.15,280.69,6394.0,272.6577,273.2805,272.6479,273.1735,6394.0
2023-12-01 14:55:00,280.69,280.8,280.46,280.73,6648.0,273.1735,273.2805,272.9496,273.2124,6648.0
2023-12-01 15:00:00,280.67,280.8,280.48,280.67,11038.0,273.154,273.2805,272.9691,273.154,11038.0
2023-12-01 15:05:00,280.51,280.61,280.0,280.22,7889.0,272.9983,273.0956,272.5019,272.7161,7889.0
2023-12-01 15:10:00,280.18,280.34,279.95,279.95,8479.0,272.6771,272.8328,272.4533,272.4533,8479.0
2023-12-01 15:15:00,279.79,280.0,279.79,279.99,5779.0,272.2976,272.5019,272.2976,272.4922,5779.0
2023-12-01 15:20:00,279.92,280.25,279.89,280.24,8659.0,272.4241,272.7453,272.3949,272.7355,8659.0
2023-12-01 15:25:00,280.23,280.66,280.23,280.65,6177.0,272.7258,273.1443,272.7258,273.1345,6177.0
2023-12-01 15:30:00,280.66,280.66,280.24,280.42,9415.0,273.1443,273.1443,272.7355,272.9107,9415.0
2023-12-01 15:35:00,280.43,280.43,280.16,280.33,7605.0,272.9204,272.9204,272.6577,272.8231,7605.0
2023-12-01 15:40:00,280.32,280.76,280.2,280.64,15059.0,272.8134,273.2416,272.6966,273.1248,15059.0
2023-12-01 15:45:00,280.64,280.64,280.43,280.53,22670.0,273.1248,273.1248,272.9204,273.0178,22670.0
2023-12-01 15:50:00,280.56,281.01,280.5,280.77,29079.0,273.047,273.4849,272.9886,273.2513,29079.0
2023-12-01 15:55:00,280.86,281.5,280.82,281.47,71423.0,273.3389,273.9618,273.3,273.9326,71423.0
2023-12-04 09:30:00,278.3,280.63,277.97,280.4,12623.0,270.8475,273.1151,270.5263,272.8912,12623.0
2023-12-04 09:35:00,280.48,282.45,280.44,282.03,28233.0,272.9691,274.8863,272.9302,274.4776,28233.0
2023-12-04 09:40:00,281.81,282.28,281.15,282.2,28634.0,274.2635,274.7209,273.6212,274.643,28634.0
2023-12-04 09:45:00,282.41,283.16,281.78,282.71,24851.0,274.8474,275.5773,274.2343,275.1394,24851.0
2023-12-04 09:50:00,282.73,283.07,282.03,282.05,44921.0,275.1588,275.4897,274.4776,274.4971,44921.0
2023-12-04 09:55:00,282.13,282.49,281.5,282.32,4892.0,274.5749,274.9253,273.9618,274.7598,4892.0
2023-12-04 10:00:00,282.27,282.27,280.94,281.31,4632.0,274.7112,274.7112,273.4168,273.7769,4632.0
2023-12-04 10:05:00,281.29,281.52,281.05,281.52,30006.0,273.7574,273.9812,273.5238,273.9812,30006.0
2023-12-04 10:10:00,281.75,281.77,281.5,281.66,20073.0,274.2051,274.2245,273.9618,274.1175,20073.0
2023-12-04 10:15:00,281.63,281.72,280.77,280.78,3200.0,274.0883,274.1759,273.2513,273.2611,3200.0
2023-12-04 10:20:00,280.84,281.49,280.71,280.71,3088.0,273.3195,273.952,273.1929,273.1929,3088.0
2023-12-04 10:25:00,280.58,280.58,280.16,280.53,1971.0,273.0664,273.0664,272.6577,273.0178,1971.0
2023-12-04 10:30:00,280.4,280.5,280.0,280.02,2517.0,272.8912,272.9886,272.5019,272.5214,2517.0
2023-12-04 10:35:00,279.92,280.16,279.62,279.66,8124.0,272.4241,272.6577,272.1321,272.1711,8124.0
2023-12-04 10:40:00,279.68,279.68,279.37,279.42,1500.0,272.1905,272.1905,271.8888,271.9375,1500.0
2023-12-04 10:45:00,279.25,279.6,279.15,279.49,2742.0,271.772,272.1127,271.6747,272.0056,2742.0
2023-12-04 10:50:00,279.63,279.64,278.79,278.8,1998.0,272.1419,272.1516,271.3244,271.3341,1998.0
2023-12-04 10:55:00,278.71,278.8,278.45,278.66,13639.0,271.2465,271.3341,270.9935,271.1978,13639.0
2023-12-04 11:00:00,278.55,278.72,278.34,278.34,8221.0,271.0908,271.2562,270.8864,270.8864,8221.0
2023-12-04 11:05:00,278.44,278.62,278.36,278.62,3104.0,270.9837,271.1589,270.9059,271.1589,3104.0
2023-12-04 11:10:00,278.72,278.73,278.48,278.58,2036.0,271.2562,271.266,271.0227,271.12,2036.0
2023-12-04 11:15:00,278.67,278.89,278.38,278.69,4001.0,271.2076,271.4217,270.9253,271.227,4001.0
2023-12-04 11:20:00,278.56,278.74,278.53,278.59,2719.0,271.1005,271.2757,271.0713,271.1297,2719.0
2023-12-04 11:25:00,278.61,278.98,278.31,278.86,2940.0,271.1492,271.5093,270.8572,271.3925,2940.0
2023-12-04 11:30:00,278.94,279.01,278.71,278.91,2108.0,271.4703,271.5385,271.2465,271.4411,2108.0
2023-12-04 11:35:00,279.11,279.5,278.9,279.41,4794.0,271.6358,272.0153,271.4314,271.9277,4794.0
2023-12-04 11:40:00,279.63,279.69,279.5,279.53,1300.0,272.1419,272.2002,272.0153,272.0445,1300.0
2023-12-04 11:45:00,279.4,279.49,279.1,279.15,2114.0,271.918,272.0056,271.626,271.6747,2114.0
2023-12-04 11:50:00,279.38,279.57,279.28,279.41,1206.0,271.8986,272.0835,271.8012,271.9277,1206.0
2023-12-04 11:55:00,279.36,279.81,279.36,279.78,1945.0,271.8791,272.317,271.8791,272.2878,1945.0
2023-12-04 12:00:00,279.8,279.86,279.65,279.78,2176.0,272.3073,272.3657,272.1613,272.2878,2176.0
2023-12-04 12:05:00,279.76,279.77,279.56,279.56,1526.0,272.2684,272.2781,272.0737,272.0737,1526.0
2023-12-04 12:10:00,279.81,279.92,279.64,279.82,1566.0,272.317,272.4241,272.1516,272.3268,1566.0
2023-12-04 12:15:00,279.94,280.0,279.8,279.99,4417.0,272.4436,272.5019,272.3073,272.4922,4417.0
2023-12-04 12:20:00,280.02,280.1,279.88,279.93,8400.0,272.5214,272.5993,272.3852,272.4338,8400.0
2023-12-04 12:25:00,279.98,280.37,279.98,280.17,4363.0,272.4825,272.862,272.4825,272.6674,4363.0
2023-12-04 12:30:00,280.15,280.53,280.15,280.43,2249.0,272.6479,273.0178,272.6479,272.9204,2249.0
2023-12-04 12:35:00,280.43,280.53,280.42,280.5,2543.0,272.9204,273.0178,272.9107,272.9886,2543.0
2023-12-04 12:40:00,280.5,280.54,280.46,280.5,1377.0,272.9886,273.0275,272.9496,272.9886,1377.0
2023-12-04 12:45:00,280.5,280.5,280.21,280.24,5571.0,272.9886,272.9886,272.7063,272.7355,5571.0
2023-12-04 12:50:00,280.28,280.59,280.28,280.37,3268.0,272.7744,273.0761,272.7744,272.862,3268.0
2023-12-04 12:55:00,280.41,280.61,280.34,280.61,1507.0,272.901,273.0956,272.8328,273.0956,1507.0
2023-12-04 13:00:00,280.55,280.55,280.15,280.15,2344.0,273.0372,273.0372,272.6479,272.6479,2344.0
2023-12-04 13:05:00,280.22,280.26,279.82,279.87,1720.0,272.7161,272.755,272.3268,272.3754,1720.0
2023-12-04 13:10:00,279.9,279.92,279.62,279.7,9021.0,272.4046,272.4241,272.1321,272.21,9021.0
2023-12-04 13:15:00,279.73,279.73,279.36,279.57,2082.0,272.2392,272.2392,271.8791,272.0835,2082.0
2023-12-04 13:20:00,279.56,279.56,278.8,278.86,2953.0,272.0737,272.0737,271.3341,271.3925,2953.0
2023-12-04 13:25:00,278.75,278.75,278.42,278.46,1402.0,271.2854,271.2854,270.9643,271.0032,1402.0
2023-12-04 13:30:00,278.41,278.67,278.39,278.67,1100.0,270.9545,271.2076,270.9351,271.2076,1100.0
2023-12-04 13:35:00,278.66,278.68,278.61,278.61,400.0,271.1978,271.2173,271.1492,271.1492,400.0
2023-12-04 13:40:00,278.62,278.62,278.36,278.49,3256.0,271.1589,271.1589,270.9059,271.0324,3256.0
2023-12-04 13:45:00,278.4,278.78,278.4,278.69,1200.0,270.9448,271.3146,270.9448,271.227,1200.0
2023-12-04 13:50:00,278.82,278.94,278.71,278.82,1600.0,271.3535,271.4703,271.2465,271.3535,1600.0
2023-12-04 13:55:00,278.87,278.87,278.5,278.5,1740.0,271.4022,271.4022,271.0421,271.0421,1740.0
2023-12-04 14:00:00,278.69,278.82,278.59,278.59,1300.0,271.227,271.3535,271.1297,271.1297,1300.0
2023-12-04 14:05:00,278.64,278.73,278.55,278.63,3800.0,271.1784,271.266,271.0908,271.1686,3800.0
2023-12-04 14:10:00,278.63,279.24,278.63,279.13,4071.0,271.1686,271.7623,271.1686,271.6552,4071.0
2023-12-04 14:15:00,279.26,279.43,279.25,279.25,1400.0,271.7818,271.9472,271.772,271.772,1400.0
2023-12-04 14:20:00,279.29,279.31,278.98,279.04,2556.0,271.811,271.8304,271.5093,271.5677,2556.0
2023-12-04 14:25:00,279.14,279.14,278.85,279.05,2553.0,271.665,271.665,271.3827,271.5774,2553.0
2023-12-04 14:30:00,279.01,279.13,278.9,279.02,2137.0,271.5385,271.6552,271.4314,271.5482,2137.0
2023-12-04 14:35:00,279.05,279.21,279.01,279.09,1330.0,271.5774,271.7331,271.5385,271.6163,1330.0
2023-12-04 14:40:00,278.98,279.35,278.98,279.23,2101.0,271.5093,271.8694,271.5093,271.7526,2101.0
2023-12-04 14:45:00,279.31,279.41,279.15,279.38,4094.0,271.8304,271.9277,271.6747,271.8986,4094.0
2023-12-04 14:50:00,279.35,279.61,279.34,279.61,1616.0,271.8694,272.1224,271.8596,272.1224,1616.0
2023-12-04 14:55:00,279.49,279.67,279.25,279.31,4341.0,272.0056,272.1808,271.772,271.8304,4341.0
2023-12-04 15:00:00,279.38,279.47,279.22,279.22,4517.0,271.8986,271.9861,271.7428,271.7428,4517.0
2023-12-04 15:05:00,279.19,279.33,279.16,279.31,3509.0,271.7136,271.8499,271.6844,271.8304,3509.0
2023-12-04 15:10:00,279.31,279.49,279.21,279.31,2555.0,271.8304,272.0056,271.7331,271.8304,2555.0
2023-12-04 15:15:00,279.37,279.39,279.2,279.37,2028.0,271.8888,271.9083,271.7234,271.8888,2028.0
2023-12-04 15:20:00,279.32,279.37,279.05,279.07,8005.0,271.8402,271.8888,271.5774,271.5969,8005.0
2023-12-04 15:25:00,279.12,279.23,278.87,279.23,6076.0,271.6455,271.7526,271.4022,271.7526,6076.0
2023-12-04 15:30:00,279.2,279.31,279.0,279.26,7431.0,271.7234,271.8304,271.5287,271.7818,7431.0
2023-12-04 15:35:00,279.21,279.21,278.62,278.77,4930.0,271.7331,271.7331,271.1589,271.3049,4930.0
2023-12-04 15:40:00,278.83,279.26,278.82,279.25,5336.0,271.3633,271.7818,271.3535,271.772,5336.0
2023-12-04 15:45:00,279.19,279.33,279.06,279.31,9766.0,271.7136,271.8499,271.5871,271.8304,9766.0
2023-12-04 15:50:00,279.35,279.83,279.33,279.68,19439.0,271.8694,272.3365,271.8499,272.1905,19439.0
2023-12-04 15:55:00,279.72,279.91,279.38,279.4,59472.0,272.2294,272.4144,271.8986,271.918,59472.0
2023-12-05 09:30:00,278.0,278.58,277.95,278.52,6683.0,270.5555,271.12,270.5068,271.0616,6683.0
2023-12-05 09:35:00,278.49,278.5,277.19,277.48,16922.0,271.0324,271.0421,269.7672,270.0494,16922.0
2023-12-05 09:40:00,277.47,278.06,276.83,276.98,4203.0,270.0397,270.6139,269.4168,269.5628,4203.0
2023-12-05 09:45:00,276.96,278.14,276.81,278.11,2000.0,269.5434,270.6918,269.3974,270.6626,2000.0
2023-12-05 09:50:00,278.4,278.85,278.29,278.79,2001.0,270.9448,271.3827,270.8377,271.3244,2001.0
2023-12-05 09:55:00,278.78,278.96,278.16,278.37,1439.0,271.3146,271.4898,270.7112,270.9156,1439.0
2023-12-05 10:00:00,278.4,279.31,278.4,278.8,2600.0,270.9448,271.8304,270.9448,271.3341,2600.0
2023-12-05 10:05:00,278.57,278.57,277.86,278.09,3331.0,271.1102,271.1102,270.4193,270.6431,3331.0
2023-12-05 10:10:00,277.88,277.89,276.96,277.27,4988.0,270.4387,270.4485,269.5434,269.8451,4988.0
2023-12-05 10:15:00,277.25,277.26,276.99,277.01,2340.0,269.8256,269.8353,269.5726,269.592,2340.0
2023-12-05 10:20:00,277.06,277.23,276.67,276.71,6058.0,269.6407,269.8061,269.2611,269.3,6058.0
2023-12-05 10:25:00,276.73,276.73,276.09,276.44,3941.0,269.3195,269.3195,268.6967,269.0373,3941.0
2023-12-05 10:30:00,276.51,276.72,275.98,275.98,2982.0,269.1054,269.3098,268.5896,268.5896,2982.0
2023-12-05 10:35:00,276.0,276.19,275.39,275.46,6214.0,268.6091,268.794,268.0154,268.0835,6214.0
2023-12-05 10:40:00,275.48,275.48,274.91,275.42,9366.0,268.103,268.103,267.5483,268.0446,9366.0
2023-12-05 10:45:00,275.44,275.85,275.3,275.85,2959.0,268.0641,268.4631,267.9278,268.4631,2959.0
2023-12-05 10:50:00,275.8,275.87,275.44,275.61,4764.0,268.4144,268.4825,268.0641,268.2295,4764.0
2023-12-05 10:55:00,275.55,276.07,275.37,275.94,5111.0,268.1711,268.6772,267.9959,268.5507,5111.0
2023-12-05 11:00:00,276.13,276.21,275.83,275.84,2189.0,268.7356,268.8134,268.4436,268.4533,2189.0
2023-12-05 11:05:00,275.75,275.75,275.31,275.31,2773.0,268.3658,268.3658,267.9375,267.9375,2773.0
2023-12-05 11:10:00,275.31,275.43,275.01,275.01,2357.0,267.9375,268.0543,267.6456,267.6456,2357.0
2023-12-05 11:15:00,274.91,275.03,274.44,274.44,2696.0,267.5483,267.665,267.0908,267.0908,2696.0
2023-12-05 11:20:00,274.45,274.82,274.3,274.79,4835.0,267.1006,267.4607,266.9546,267.4315,4835.0
2023-12-05 11:25:00,274.8,275.42,274.79,275.41,900.0,267.4412,268.0446,267.4315,268.0349,900.0
2023-12-05 11:30:00,275.68,276.06,275.68,275.98,2207.0,268.2976,268.6675,268.2976,268.5896,2207.0
2023-12-05 11:35:00,276.05,276.45,276.05,276.41,20052.0,268.6577,269.047,268.6577,269.0081,20052.0
2023-12-05 11:40:00,276.48,276.5,276.25,276.28,1486.0,269.0762,269.0957,268.8524,268.8816,1486.0
2023-12-05 11:45:00,276.24,276.35,276.13,276.19,3477.0,268.8426,268.9497,268.7356,268.794,3477.0
2023-12-05 11:50:00,276.27,276.28,275.6,275.61,15395.0,268.8718,268.8816,268.2198,268.2295,15395.0
2023-12-05 11:55:00,275.61,275.8,275.6,275.7,1156.0,268.2295,268.4144,268.2198,268.3171,1156.0
2023-12-05 12:00:00,275.81,276.1,275.71,276.05,2300.0,268.4242,268.7064,268.3268,268.6577,2300.0
2023-12-05 12:05:00,276.24,276.24,275.96,276.16,1000.0,268.8426,268.8426,268.5701,268.7648,1000.0
2023-12-05 12:10:00,276.23,276.3,276.17,276.19,1600.0,268.8329,268.901,268.7745,268.794,1600.0
2023-12-05 12:15:00,276.24,276.28,276.14,276.22,1680.0,268.8426,268.8816,268.7453,268.8232,1680.0
2023-12-05 12:20:00,276.02,276.16,275.72,275.72,2580.0,268.6285,268.7648,268.3366,268.3366,2580.0
2023-12-05 12:25:00,275.8,275.87,275.7,275.81,1954.0,268.4144,268.4825,268.3171,268.4242,1954.0
2023-12-05 12:30:00,275.83,275.84,275.71,275.71,700.0,268.4436,268.4533,268.3268,268.3268,700.0
2023-12-05 12:35:00,275.58,275.58,275.15,275.19,1209.0,268.2003,268.2003,267.7818,267.8208,1209.0
2023-12-05 12:40:00,275.12,275.12,274.85,274.85,901.0,267.7526,267.7526,267.4899,267.4899,901.0
2023-12-05 12:45:00,274.9,275.18,274.86,275.18,2299.0,267.5385,267.811,267.4996,267.811,2299.0
2023-12-05 12:50:00,275.1,275.38,275.1,275.38,1253.0,267.7332,268.0057,267.7332,268.0057,1253.0
2023-12-05 12:55:00,275.7,276.1,275.7,275.91,1050.0,268.3171,268.7064,268.3171,268.5215,1050.0
2023-12-05 13:00:00,276.17,276.22,276.05,276.21,1302.0,268.7745,268.8232,268.6577,268.8134,1302.0
2023-12-05 13:05:00,276.06,276.08,276.05,276.07,620.0,268.6675,268.6869,268.6577,268.6772,620.0
2023-12-05 13:10:00,276.22,276.39,276.15,276.36,1557.0,268.8232,268.9886,268.755,268.9594,1557.0
2023-12-05 13:15:00,276.24,276.66,276.24,276.61,1421.0,268.8426,269.2514,268.8426,269.2027,1421.0
2023-12-05 13:20:00,276.67,276.75,276.12,276.13,1054.0,269.2611,269.339,268.7258,268.7356,1054.0
2023-12-05 13:25:00,276.25,276.36,276.19,276.19,1100.0,268.8524,268.9594,268.794,268.794,1100.0
2023-12-05 13:30:00,276.23,276.27,276.06,276.12,1510.0,268.8329,268.8718,268.6675,268.7258,1510.0
2023-12-05 13:35:00,275.88,275.88,275.87,275.88,500.0,268.4923,268.4923,268.4825,268.4923,500.0
2023-12-05 13:40:00,275.83,276.11,275.83,276.11,1675.0,268.4436,268.7161,268.4436,268.7161,1675.0
2023-12-05 13:45:00,276.02,276.02,275.86,275.9,801.0,268.6285,268.6285,268.4728,268.5117,801.0
2023-12-05 13:50:00,275.88,276.02,275.87,275.96,860.0,268.4923,268.6285,268.4825,268.5701,860.0
2023-12-05 13:55:00,276.05,276.1,275.94,275.99,1527.0,268.6577,268.7064,268.5507,268.5993,1527.0
2023-12-05 14:00:00,276.03,276.03,275.92,275.96,1358.0,268.6383,268.6383,268.5312,268.5701,1358.0
2023-12-05 14:05:00,275.96,275.96,275.8,275.92,947.0,268.5701,268.5701,268.4144,268.5312,947.0
2023-12-05 14:10:00,275.94,276.17,275.92,276.13,1622.0,268.5507,268.7745,268.5312,268.7356,1622.0
2023-12-05 14:15:00,275.96,276.14,275.96,276.01,1283.0,268.5701,268.7453,268.5701,268.6188,1283.0
2023-12-05 14:20:00,276.01,276.02,275.79,275.84,800.0,268.6188,268.6285,268.4047,268.4533,800.0
2023-12-05 14:25:00,275.87,275.92,275.79,275.87,800.0,268.4825,268.5312,268.4047,268.4825,800.0
2023-12-05 14:30:00,275.88,275.88,275.39,275.39,881.0,268.4923,268.4923,268.0154,268.0154,881.0
2023-12-05 14:35:00,275.28,275.32,275.17,275.17,607.0,267.9083,267.9473,267.8013,267.8013,607.0
2023-12-05 14:40:00,275.16,275.16,274.86,274.86,2163.0,267.7916,267.7916,267.4996,267.4996,2163.0
2023-12-05 14:45:00,274.65,274.91,274.65,274.83,4067.0,267.2952,267.5483,267.2952,267.4704,4067.0
2023-12-05 14:50:00,274.98,275.19,274.98,275.09,1000.0,267.6164,267.8208,267.6164,267.7234,1000.0
2023-12-05 14:55:00,275.15,275.15,275.15,275.15,200.0,267.7818,267.7818,267.7818,267.7818,200.0
2023-12-05 15:00:00,274.98,275.16,274.97,274.98,744.0,267.6164,267.7916,267.6066,267.6164,744.0
2023-12-05 15:05:00,274.97,275.03,274.93,274.94,1170.0,267.6066,267.665,267.5677,267.5774,1170.0
2023-12-05 15:10:00,275.0,275.12,275.0,275.02,1400.0,267.6358,267.7526,267.6358,267.6553,1400.0
2023-12-05 15:15:00,275.02,275.17,274.9,274.92,1330.0,267.6553,267.8013,267.5385,267.558,1330.0
2023-12-05 15:20:00,275.11,275.11,274.8,274.97,1718.0,267.7429,267.7429,267.4412,267.6066,1718.0
2023-12-05 15:25:00,274.93,274.93,274.84,274.91,1176.0,267.5677,267.5677,267.4801,267.5483,1176.0
2023-12-05 15:30:00,274.76,274.84,274.56,274.68,1962.0,267.4023,267.4801,267.2076,267.3244,1962.0
2023-12-05 15:35:00,274.57,274.73,274.54,274.65,2626.0,267.2174,267.3731,267.1882,267.2952,2626.0
2023-12-05 15:40:00,274.65,274.75,274.54,274.66,4248.0,267.2952,267.3925,267.1882,267.3049,4248.0
2023-12-05 15:45:00,274.58,274.8,274.53,274.61,5387.0,267.2271,267.4412,267.1784,267.2563,5387.0
2023-12-05 15:50:00,274.67,275.05,274.55,274.58,14005.0,267.3147,267.6845,267.1979,267.2271,14005.0
2023-12-05 15:55:00,274.61,275.14,274.59,275.1,36197.0,267.2563,267.7721,267.2368,267.7332,36197.0
2023-12-06 09:30:00,276.74,279.25,276.44,279.24,9423.0,269.3292,271.772,269.0373,271.7623,9423.0
2023-12-06 09:35:00,279.22,279.33,278.09,278.46,4754.0,271.7428,271.8499,270.6431,271.0032,4754.0
2023-12-06 09:40:00,278.93,280.8,278.93,280.03,6986.0,271.4606,273.2805,271.4606,272.5311,6986.0
2023-12-06 09:45:00,279.94,281.22,279.91,281.16,1241.0,272.4436,273.6893,272.4144,273.6309,1241.0
2023-12-06 09:50:00,280.89,281.5,280.1,280.1,8208.0,273.3681,273.9618,272.5993,272.5993,8208.0
2023-12-06 09:55:00,280.2,280.58,280.18,280.49,6442.0,272.6966,273.0664,272.6771,272.9788,6442.0
2023-12-06 10:00:00,280.49,280.5,280.06,280.24,10209.0,272.9788,272.9886,272.5603,272.7355,10209.0
2023-12-06 10:05:00,280.26,280.84,280.19,280.46,12588.0,272.755,273.3195,272.6869,272.9496,12588.0
2023-12-06 10:10:00,280.71,280.92,280.37,280.84,4820.0,273.1929,273.3973,272.862,273.3195,4820.0
2023-12-06 10:15:00,280.83,280.95,280.06,280.21,6397.0,273.3097,273.4265,272.5603,272.7063,6397.0
2023-12-06 10:20:00,280.09,280.09,279.69,279.79,3983.0,272.5895,272.5895,272.2002,272.2976,3983.0
2023-12-06 10:25:00,279.87,280.05,279.63,279.67,3448.0,272.3754,272.5506,272.1419,272.1808,3448.0
2023-12-06 10:30:00,279.86,280.19,279.86,280.12,3017.0,272.3657,272.6869,272.3657,272.6187,3017.0
2023-12-06 10:35:00,279.89,280.03,279.83,279.83,1425.0,272.3949,272.5311,272.3365,272.3365,1425.0
2023-12-06 10:40:00,280.06,280.4,280.06,280.13,4145.0,272.5603,272.8912,272.5603,272.6285,4145.0
2023-12-06 10:45:00,280.13,280.13,279.76,279.93,1321.0,272.6285,272.6285,272.2684,272.4338,1321.0
2023-12-06 10:50:00,279.94,280.11,279.66,279.66,5682.0,272.4436,272.609,272.1711,272.1711,5682.0
2023-12-06 10:55:00,279.63,279.63,278.89,278.93,3932.0,272.1419,272.1419,271.4217,271.4606,3932.0
2023-12-06 11:00:00,279.05,279.05,278.74,278.74,2571.0,271.5774,271.5774,271.2757,271.2757,2571.0
2023-12-06 11:05:00,278.96,279.35,278.94,278.99,1702.0,271.4898,271.8694,271.4703,271.519,1702.0
2023-12-06 11:10:00,278.85,279.06,278.67,278.84,4374.0,271.3827,271.5871,271.2076,271.373,4374.0
2023-12-06 11:15:00,278.88,279.07,278.59,278.6,2783.0,271.4119,271.5969,271.1297,271.1394,2783.0
2023-12-06 11:20:00,278.62,278.62,278.28,278.33,1990.0,271.1589,271.1589,270.828,270.8767,1990.0
2023-12-06 11:25:00,278.42,279.03,278.42,278.84,3566.0,270.9643,271.5579,270.9643,271.373,3566.0
2023-12-06 11:30:00,278.85,278.99,278.41,278.41,3470.0,271.3827,271.519,270.9545,270.9545,3470.0
2023-12-06 11:35:00,278.42,278.89,278.41,278.89,700.0,270.9643,271.4217,270.9545,271.4217,700.0
2023-12-06 11:40:00,278.73,278.89,278.73,278.79,1400.0,271.266,271.4217,271.266,271.3244,1400.0
2023-12-06 11:45:00,278.9,279.13,278.75,278.75,4308.0,271.4314,271.6552,271.2854,271.2854,4308.0
2023-12-06 11:50:00,278.85,278.99,278.66,278.99,4450.0,271.3827,271.519,271.1978,271.519,4450.0
2023-12-06 11:55:00,278.83,278.94,278.57,278.94,4939.0,271.3633,271.4703,271.1102,271.4703,4939.0
2023-12-06 12:00:00,278.94,278.94,278.44,278.53,6469.0,271.4703,271.4703,270.9837,271.0713,6469.0
2023-12-06 12:05:00,278.53,278.65,278.37,278.65,3232.0,271.0713,271.1881,270.9156,271.1881,3232.0
2023-12-06 12:10:00,278.61,278.84,278.29,278.29,6345.0,271.1492,271.373,270.8377,270.8377,6345.0
2023-12-06 12:15:00,278.47,278.57,278.07,278.09,2450.0,271.0129,271.1102,270.6236,270.6431,2450.0
2023-12-06 12:20:00,278.22,278.53,277.9,277.9,5954.0,270.7696,271.0713,270.4582,270.4582,5954.0
2023-12-06 12:25:00,278.09,278.27,278.01,278.01,1425.0,270.6431,270.8183,270.5652,270.5652,1425.0
2023-12-06 12:30:00,278.17,278.29,278.03,278.11,8377.0,270.721,270.8377,270.5847,270.6626,8377.0
2023-12-06 12:35:00,278.21,278.56,278.09,278.46,9205.0,270.7599,271.1005,270.6431,271.0032,9205.0
2023-12-06 12:40:00,278.47,278.48,278.14,278.14,3154.0,271.0129,271.0227,270.6918,270.6918,3154.0
2023-12-06 12:45:00,278.14,278.16,277.44,277.44,4357.0,270.6918,270.7112,270.0105,270.0105,4357.0
2023-12-06 12:50:00,277.73,277.73,277.24,277.42,4101.0,270.2927,270.2927,269.8159,269.991,4101.0
2023-12-06 12:55:00,277.4,277.52,277.22,277.38,804.0,269.9716,270.0884,269.7964,269.9521,804.0
2023-12-06 13:00:00,277.4,277.59,277.29,277.49,4068.0,269.9716,270.1565,269.8645,270.0592,4068.0
2023-12-06 13:05:00,277.49,277.58,277.26,277.54,3416.0,270.0592,270.1468,269.8353,270.1078,3416.0
2023-12-06 13:10:00,277.54,277.89,277.54,277.89,3022.0,270.1078,270.4485,270.1078,270.4485,3022.0
2023-12-06 13:15:00,277.88,278.05,277.64,278.05,2911.0,270.4387,270.6042,270.2051,270.6042,2911.0
2023-12-06 13:20:00,278.21,278.24,277.97,278.22,2500.0,270.7599,270.7891,270.5263,270.7696,2500.0
2023-12-06 13:25:00,278.24,278.84,278.24,278.84,2100.0,270.7891,271.373,270.7891,271.373,2100.0
2023-12-06 13:30:00,278.68,278.83,278.65,278.82,2105.0,271.2173,271.3633,271.1881,271.3535,2105.0
2023-12-06 13:35:00,278.83,279.07,278.81,278.82,5884.0,271.3633,271.5969,271.3438,271.3535,5884.0
2023-12-06 13:40:00,278.99,279.01,278.74,278.99,5802.0,271.519,271.5385,271.2757,271.519,5802.0
2023-12-06 13:45:00,279.02,279.4,278.99,279.4,9023.0,271.5482,271.918,271.519,271.918,9023.0
2023-12-06 13:50:00,279.41,279.88,279.35,279.88,8576.0,271.9277,272.3852,271.8694,272.3852,8576.0
2023-12-06 13:55:00,279.88,279.88,279.63,279.88,6124.0,272.3852,272.3852,272.1419,272.3852,6124.0
2023-12-06 14:00:00,279.88,280.01,279.61,279.62,10384.0,272.3852,272.5117,272.1224,272.1321,10384.0
2023-12-06 14:05:00,279.56,279.71,279.17,279.47,1700.0,272.0737,272.2197,271.6942,271.9861,1700.0
2023-12-06 14:10:00,279.57,279.57,279.15,279.26,2026.0,272.0835,272.0835,271.6747,271.7818,2026.0
2023-12-06 14:15:00,279.2,279.45,279.2,279.43,2100.0,271.7234,271.9667,271.7234,271.9472,2100.0
2023-12-06 14:20:00,279.34,279.5,279.25,279.37,1685.0,271.8596,272.0153,271.772,271.8888,1685.0
2023-12-06 14:25:00,279.45,279.45,278.99,279.02,5446.0,271.9667,271.9667,271.519,271.5482,5446.0
2023-12-06 14:30:00,279.11,279.69,279.11,279.27,5005.0,271.6358,272.2002,271.6358,271.7915,5005.0
2023-12-06 14:35:00,279.26,279.28,278.37,278.37,7532.0,271.7818,271.8012,270.9156,270.9156,7532.0
2023-12-06 14:40:00,278.38,278.67,278.37,278.67,3280.0,270.9253,271.2076,270.9156,271.2076,3280.0
2023-12-06 14:45:00,278.55,278.72,278.48,278.71,1519.0,271.0908,271.2562,271.0227,271.2465,1519.0
2023-12-06 14:50:00,278.87,278.88,278.64,278.79,2233.0,271.4022,271.4119,271.1784,271.3244,2233.0
2023-12-06 14:55:00,278.71,278.83,278.64,278.66,1721.0,271.2465,271.3633,271.1784,271.1978,1721.0
2023-12-06 15:00:00,278.56,278.65,278.47,278.55,2840.0,271.1005,271.1881,271.0129,271.0908,2840.0
2023-12-06 15:05:00,278.63,278.65,278.3,278.48,3439.0,271.1686,271.1881,270.8475,271.0227,3439.0
2023-12-06 15:10:00,278.53,278.61,278.36,278.59,2504.0,271.0713,271.1492,270.9059,271.1297,2504.0
2023-12-06 15:15:00,278.69,278.69,278.35,278.45,5326.0,271.227,271.227,270.8961,270.9935,5326.0
2023-12-06 15:20:00,278.42,278.42,277.94,277.94,5095.0,270.9643,270.9643,270.4971,270.4971,5095.0
2023-12-06 15:25:00,277.86,278.01,277.76,277.99,3008.0,270.4193,270.5652,270.3219,270.5458,3008.0
2023-12-06 15:30:00,277.97,278.13,277.85,278.07,6763.0,270.5263,270.682,270.4095,270.6236,6763.0
2023-12-06 15:35:00,278.06,278.08,277.83,277.88,4621.0,270.6139,270.6334,270.3901,270.4387,4621.0
2023-12-06 15:40:00,277.8,278.07,277.8,277.95,6802.0,270.3609,270.6236,270.3609,270.5068,6802.0
2023-12-06 15:45:00,278.0,278.12,277.89,277.99,7767.0,270.5555,270.6723,270.4485,270.5458,7767.0
2023-12-06 15:50:00,278.05,278.13,277.66,277.72,17328.0,270.6042,270.682,270.2246,270.283,17328.0
2023-12-06 15:55:00,277.73,278.17,277.72,278.16,59770.0,270.2927,270.721,270.283,270.7112,59770.0
2023-12-07 09:30:00,279.25,279.39,277.5,277.5,5537.0,271.772,271.9083,270.0689,270.0689,5537.0
2023-12-07 09:35:00,278.12,278.12,278.11,278.12,114.0,270.6723,270.6723,270.6626,270.6723,114.0
2023-12-07 09:40:00,278.66,278.91,278.41,278.53,683.0,271.1978,271.4411,270.9545,271.0713,683.0
2023-12-07 09:45:00,278.41,278.41,277.42,277.52,5233.0,270.9545,270.9545,269.991,270.0884,5233.0
2023-12-07 09:50:00,277.53,278.53,277.52,278.15,1420.0,270.0981,271.0713,270.0884,270.7015,1420.0
2023-12-07 09:55:00,278.11,278.13,277.53,277.53,520.0,270.6626,270.682,270.0981,270.0981,520.0
2023-12-07 10:00:00,277.91,277.91,277.91,277.91,300.0,270.4679,270.4679,270.4679,270.4679,300.0
2023-12-07 10:05:00,277.83,277.83,277.51,277.51,1077.0,270.3901,270.3901,270.0786,270.0786,1077.0
2023-12-07 10:10:00,277.29,278.16,277.28,278.16,1288.0,269.8645,270.7112,269.8548,270.7112,1288.0
2023-12-07 10:15:00,278.13,278.17,277.85,278.07,1438.0,270.682,270.721,270.4095,270.6236,1438.0
2023-12-07 10:20:00,277.62,278.33,277.62,278.02,700.0,270.1857,270.8767,270.1857,270.575,700.0
2023-12-07 10:25:00,277.84,278.26,277.82,278.26,2734.0,270.3998,270.8085,270.3803,270.8085,2734.0
2023-12-07 10:30:00,278.3,278.3,278.3,278.3,100.0,270.8475,270.8475,270.8475,270.8475,100.0
2023-12-07 10:35:00,278.46,278.66,278.32,278.34,1000.0,271.0032,271.1978,270.8669,270.8864,1000.0
2023-12-07 10:40:00,278.14,278.21,277.63,277.67,3410.0,270.6918,270.7599,270.1954,270.2343,3410.0
2023-12-07 10:45:00,277.67,277.92,277.67,277.83,2787.0,270.2343,270.4776,270.2343,270.3901,2787.0
2023-12-07 10:50:00,277.89,277.89,277.69,277.89,1800.0,270.4485,270.4485,270.2538,270.4485,1800.0
2023-12-07 10:55:00,277.8,277.96,277.53,277.53,1705.0,270.3609,270.5166,270.0981,270.0981,1705.0
2023-12-07 11:00:00,277.67,277.87,277.47,277.69,2390.0,270.2343,270.429,270.0397,270.2538,2390.0
2023-12-07 11:05:00,277.78,277.83,277.46,277.46,1058.0,270.3414,270.3901,270.03,270.03,1058.0
2023-12-07 11:10:00,277.52,277.52,277.09,277.09,500.0,270.0884,270.0884,269.6699,269.6699,500.0
2023-12-07 11:15:00,276.81,276.81,276.28,276.29,530.0,269.3974,269.3974,268.8816,268.8913,530.0
2023-12-07 11:20:00,276.46,276.55,276.41,276.52,950.0,269.0567,269.1443,269.0081,269.1151,950.0
2023-12-07 11:25:00,276.71,276.87,276.71,276.74,657.0,269.3,269.4558,269.3,269.3292,657.0
2023-12-07 11:30:00,276.69,276.87,276.48,276.87,1720.0,269.2806,269.4558,269.0762,269.4558,1720.0
2023-12-07 11:35:00,276.74,276.94,276.61,276.94,1615.0,269.3292,269.5239,269.2027,269.5239,1615.0
2023-12-07 11:40:00,277.22,277.39,277.15,277.15,1224.0,269.7964,269.9618,269.7283,269.7283,1224.0
2023-12-07 11:45:00,277.15,277.15,277.15,277.15,0.0,269.7283,269.7283,269.7283,269.7283,0.0
2023-12-07 11:50:00,277.31,277.58,277.27,277.46,2240.0,269.884,270.1468,269.8451,270.03,2240.0
2023-12-07 11:55:00,277.44,277.44,277.04,277.07,3075.0,270.0105,270.0105,269.6212,269.6504,3075.0
2023-12-07 12:00:00,277.2,277.38,277.1,277.17,1103.0,269.7769,269.9521,269.6796,269.7477,1103.0
2023-12-07 12:05:00,277.18,277.18,277.0,277.03,702.0,269.7575,269.7575,269.5823,269.6115,702.0
2023-12-07 12:10:00,277.1,277.11,276.57,276.57,721.0,269.6796,269.6893,269.1638,269.1638,721.0
2023-12-07 12:15:00,276.51,276.64,276.51,276.51,513.0,269.1054,269.2319,269.1054,269.1054,513.0
2023-12-07 12:20:00,276.68,276.73,276.51,276.51,912.0,269.2709,269.3195,269.1054,269.1054,912.0
2023-12-07 12:25:00,276.48,277.05,276.48,277.05,2578.0,269.0762,269.6309,269.0762,269.6309,2578.0
2023-12-07 12:30:00,277.0,277.31,277.0,277.31,513.0,269.5823,269.884,269.5823,269.884,513.0
2023-12-07 12:35:00,277.08,277.39,277.08,277.25,730.0,269.6601,269.9618,269.6601,269.8256,730.0
2023-12-07 12:40:00,277.39,277.39,277.3,277.3,320.0,269.9618,269.9618,269.8743,269.8743,320.0
2023-12-07 12:45:00,277.29,277.29,277.16,277.27,600.0,269.8645,269.8645,269.738,269.8451,600.0
2023-12-07 12:50:00,277.12,277.33,277.12,277.32,616.0,269.6991,269.9034,269.6991,269.8937,616.0
2023-12-07 12:55:00,277.33,277.41,277.31,277.41,741.0,269.9034,269.9813,269.884,269.9813,741.0
2023-12-07 13:00:00,277.5,277.66,277.47,277.59,763.0,270.0689,270.2246,270.0397,270.1565,763.0
2023-12-07 13:05:00,277.85,277.96,277.7,277.84,2091.0,270.4095,270.5166,270.2635,270.3998,2091.0
2023-12-07 13:10:00,277.72,277.94,277.46,277.53,4536.0,270.283,270.4971,270.03,270.0981,4536.0
2023-12-07 13:15:00,277.54,277.54,277.22,277.3,1078.0,270.1078,270.1078,269.7964,269.8743,1078.0
2023-12-07 13:20:00,277.63,277.63,277.24,277.32,432.0,270.1954,270.1954,269.8159,269.8937,432.0
2023-12-07 13:25:00,277.31,277.31,277.01,277.08,4874.0,269.884,269.884,269.592,269.6601,4874.0
2023-12-07 13:30:00,277.4,277.55,277.21,277.55,3485.0,269.9716,270.1176,269.7867,270.1176,3485.0
2023-12-07 13:35:00,277.59,277.59,277.32,277.58,11820.0,270.1565,270.1565,269.8937,270.1468,11820.0
2023-12-07 13:40:00,277.57,277.74,277.57,277.7,1039.0,270.137,270.3025,270.137,270.2635,1039.0
2023-12-07 13:45:00,277.63,277.69,277.6,277.69,764.0,270.1954,270.2538,270.1662,270.2538,764.0
2023-12-07 13:50:00,277.56,277.73,277.49,277.63,18815.0,270.1273,270.2927,270.0592,270.1954,18815.0
2023-12-07 13:55:00,277.61,277.76,277.46,277.76,1100.0,270.1759,270.3219,270.03,270.3219,1100.0
2023-12-07 14:00:00,277.77,278.15,277.67,277.93,7283.0,270.3317,270.7015,270.2343,270.4874,7283.0
2023-12-07 14:05:00,277.94,278.26,277.86,278.26,2498.0,270.4971,270.8085,270.4193,270.8085,2498.0
2023-12-07 14:10:00,278.3,278.34,278.19,278.25,2905.0,270.8475,270.8864,270.7404,270.7988,2905.0
2023-12-07 14:15:00,278.25,278.25,278.11,278.22,920.0,270.7988,270.7988,270.6626,270.7696,920.0
2023-12-07 14:20:00,278.32,278.71,278.32,278.55,1516.0,270.8669,271.2465,270.8669,271.0908,1516.0
2023-12-07 14:25:00,278.62,278.77,278.53,278.68,3565.0,271.1589,271.3049,271.0713,271.2173,3565.0
2023-12-07 14:30:00,278.72,278.72,278.06,278.14,13466.0,271.2562,271.2562,270.6139,270.6918,13466.0
2023-12-07 14:35:00,278.29,278.29,278.08,278.21,2400.0,270.8377,270.8377,270.6334,270.7599,2400.0
2023-12-07 14:40:00,278.32,278.43,278.27,278.35,2800.0,270.8669,270.974,270.8183,270.8961,2800.0
2023-12-07 14:45:00,278.36,278.4,278.16,278.27,2725.0,270.9059,270.9448,270.7112,270.8183,2725.0
2023-12-07 14:50:00,278.29,278.4,278.21,278.35,2400.0,270.8377,270.9448,270.7599,270.8961,2400.0
2023-12-07 14:55:00,278.21,278.3,278.0,278.0,2795.0,270.7599,270.8475,270.5555,270.5555,2795.0
2023-12-07 15:00:00,277.94,278.15,277.89,278.1,1502.0,270.4971,270.7015,270.4485,270.6528,1502.0
2023-12-07 15:05:00,278.09,278.09,277.84,277.84,1769.0,270.6431,270.6431,270.3998,270.3998,1769.0
2023-12-07 15:10:00,277.97,278.29,277.94,278.21,2003.0,270.5263,270.8377,270.4971,270.7599,2003.0
2023-12-07 15:15:00,278.29,278.29,278.06,278.08,1600.0,270.8377,270.8377,270.6139,270.6334,1600.0
2023-12-07 15:20:00,278.12,278.12,277.91,277.93,2613.0,270.6723,270.6723,270.4679,270.4874,2613.0
2023-12-07 15:25:00,277.86,277.96,277.83,277.95,2608.0,270.4193,270.5166,270.3901,270.5068,2608.0
2023-12-07 15:30:00,277.96,277.98,277.77,277.77,3000.0,270.5166,270.536,270.3317,270.3317,3000.0
2023-12-07 15:35:00,277.74,277.94,277.71,277.8,3445.0,270.3025,270.4971,270.2733,270.3609,3445.0
2023-12-07 15:40:00,277.91,277.94,277.77,277.77,3804.0,270.4679,270.4971,270.3317,270.3317,3804.0
2023-12-07 15:45:00,277.78,277.85,277.56,277.56,5029.0,270.3414,270.4095,270.1273,270.1273,5029.0
2023-12-07 15:50:00,277.59,278.03,277.53,277.85,12713.0,270.1565,270.5847,270.0981,270.4095,12713.0
2023-12-07 15:55:00,277.82,278.05,277.79,277.8,45703.0,270.3803,270.6042,270.3511,270.3609,45703.0
2023-12-08 09:30:00,277.61,278.82,276.69,278.82,11380.0,270.1759,271.3535,269.2806,271.3535,11380.0
2023-12-08 09:35:00,278.44,278.81,278.13,278.13,1065.0,270.9837,271.3438,270.682,270.682,1065.0
2023-12-08 09:40:00,277.99,278.29,277.76,278.29,2451.0,270.5458,270.8377,270.3219,270.8377,2451.0
2023-12-08 09:45:00,278.38,279.56,278.37,279.38,2769.0,270.9253,272.0737,270.9156,271.8986,2769.0
2023-12-08 09:50:00,279.83,279.83,278.38,278.72,1812.0,272.3365,272.3365,270.9253,271.2562,1812.0
2023-12-08 09:55:00,278.95,279.18,278.62,279.0,3491.0,271.4801,271.7039,271.1589,271.5287,3491.0
2023-12-08 10:00:00,279.4,279.87,279.4,279.78,1349.0,271.918,272.3754,271.918,272.2878,1349.0
2023-12-08 10:05:00,280.12,280.31,279.62,280.18,3170.0,272.6187,272.8036,272.1321,272.6771,3170.0
2023-12-08 10:10:00,280.0,280.28,279.66,279.92,42278.0,272.5019,272.7744,272.1711,272.4241,42278.0
2023-12-08 10:15:00,280.16,280.51,280.01,280.01,1083.0,272.6577,272.9983,272.5117,272.5117,1083.0
2023-12-08 10:20:00,279.95,280.37,279.95,280.37,925.0,272.4533,272.862,272.4533,272.862,925.0
2023-12-08 10:25:00,280.17,280.6,280.0,280.12,6005.0,272.6674,273.0859,272.5019,272.6187,6005.0
2023-12-08 10:30:00,280.45,280.59,280.03,280.07,1982.0,272.9399,273.0761,272.5311,272.5701,1982.0
2023-12-08 10:35:00,279.88,280.03,279.88,280.03,1270.0,272.3852,272.5311,272.3852,272.5311,1270.0
2023-12-08 10:40:00,280.06,280.53,279.82,280.18,23416.0,272.5603,273.0178,272.3268,272.6771,23416.0
2023-12-08 10:45:00,280.17,280.31,279.8,279.97,2018.0,272.6674,272.8036,272.3073,272.4728,2018.0
2023-12-08 10:50:00,279.58,280.03,279.58,280.03,685.0,272.0932,272.5311,272.0932,272.5311,685.0
2023-12-08 10:55:00,279.81,279.82,279.38,279.51,993.0,272.317,272.3268,271.8986,272.0251,993.0
2023-12-08 11:00:00,279.51,279.51,278.91,278.91,719.0,272.0251,272.0251,271.4411,271.4411,719.0
2023-12-08 11:05:00,278.71,278.71,278.33,278.71,1665.0,271.2465,271.2465,270.8767,271.2465,1665.0
2023-12-08 11:10:00,278.61,278.64,278.32,278.47,1103.0,271.1492,271.1784,270.8669,271.0129,1103.0
2023-12-08 11:15:00,278.47,278.61,277.92,277.92,1474.0,271.0129,271.1492,270.4776,270.4776,1474.0
2023-12-08 11:20:00,278.0,278.18,277.9,277.91,812.0,270.5555,270.7307,270.4582,270.4679,812.0
2023-12-08 11:25:00,278.26,278.26,277.99,278.04,1051.0,270.8085,270.8085,270.5458,270.5944,1051.0
2023-12-08 11:30:00,278.44,278.45,278.37,278.45,400.0,270.9837,270.9935,270.9156,270.9935,400.0
2023-12-08 11:35:00,278.65,278.67,278.17,278.17,1307.0,271.1881,271.2076,270.721,270.721,1307.0
2023-12-08 11:40:00,278.1,278.51,278.08,278.51,4286.0,270.6528,271.0518,270.6334,271.0518,4286.0
2023-12-08 11:45:00,278.58,278.63,278.58,278.63,556.0,271.12,271.1686,271.12,271.1686,556.0
2023-12-08 11:50:00,278.68,278.69,278.55,278.68,700.0,271.2173,271.227,271.0908,271.2173,700.0
2023-12-08 11:55:00,278.81,278.82,278.69,278.81,521.0,271.3438,271.3535,271.227,271.3438,521.0
2023-12-08 12:00:00,278.84,278.85,278.84,278.85,200.0,271.373,271.3827,271.373,271.3827,200.0
2023-12-08 12:05:00,278.8,278.81,278.5,278.5,1553.0,271.3341,271.3438,271.0421,271.0421,1553.0
2023-12-08 12:10:00,278.58,278.58,278.41,278.41,924.0,271.12,271.12,270.9545,270.9545,924.0
2023-12-08 12:15:00,278.13,278.55,278.1,278.44,4532.0,270.682,271.0908,270.6528,270.9837,4532.0
2023-12-08 12:20:00,278.51,278.66,278.47,278.62,3052.0,271.0518,271.1978,271.0129,271.1589,3052.0
2023-12-08 12:25:00,278.58,278.92,278.51,278.65,1903.0,271.12,271.4509,271.0518,271.1881,1903.0
2023-12-08 12:30:00,278.62,278.79,278.46,278.54,1965.0,271.1589,271.3244,271.0032,271.081,1965.0
2023-12-08 12:35:00,278.61,278.79,278.61,278.79,500.0,271.1492,271.3244,271.1492,271.3244,500.0
2023-12-08 12:40:00,278.88,278.93,278.68,278.84,2140.0,271.4119,271.4606,271.2173,271.373,2140.0
2023-12-08 12:45:00,278.94,279.09,278.9,279.07,900.0,271.4703,271.6163,271.4314,271.5969,900.0
2023-12-08 12:50:00,279.14,279.23,279.07,279.21,1200.0,271.665,271.7526,271.5969,271.7331,1200.0
2023-12-08 12:55:00,279.16,279.24,279.06,279.08,1078.0,271.6844,271.7623,271.5871,271.6066,1078.0
2023-12-08 13:00:00,278.87,278.87,278.84,278.86,685.0,271.4022,271.4022,271.373,271.3925,685.0
2023-12-08 13:05:00,278.88,278.88,278.75,278.77,701.0,271.4119,271.4119,271.2854,271.3049,701.0
2023-12-08 13:10:00,278.95,278.97,278.89,278.92,600.0,271.4801,271.4995,271.4217,271.4509,600.0
2023-12-08 13:15:00,279.02,279.02,278.84,278.95,300.0,271.5482,271.5482,271.373,271.4801,300.0
2023-12-08 13:20:00,279.0,279.07,278.98,279.07,2661.0,271.5287,271.5969,271.5093,271.5969,2661.0
2023-12-08 13:25:00,279.15,279.42,279.15,279.42,1090.0,271.6747,271.9375,271.6747,271.9375,1090.0
2023-12-08 13:30:00,279.38,279.5,279.21,279.48,2026.0,271.8986,272.0153,271.7331,271.9959,2026.0
2023-12-08 13:35:00,279.53,279.63,279.44,279.53,900.0,272.0445,272.1419,271.9569,272.0445,900.0
2023-12-08 13:40:00,279.51,279.51,279.27,279.27,1362.0,272.0251,272.0251,271.7915,271.7915,1362.0
2023-12-08 13:45:00,279.24,279.54,279.24,279.54,581.0,271.7623,272.0543,271.7623,272.0543,581.0
2023-12-08 13:50:00,279.4,279.5,279.28,279.3,1263.0,271.918,272.0153,271.8012,271.8207,1263.0
2023-12-08 13:55:00,279.27,279.41,279.12,279.12,1883.0,271.7915,271.9277,271.6455,271.6455,1883.0
2023-12-08 14:00:00,279.23,279.43,279.2,279.42,772.0,271.7526,271.9472,271.7234,271.9375,772.0
2023-12-08 14:05:00,279.3,279.76,279.3,279.68,1000.0,271.8207,272.2684,271.8207,272.1905,1000.0
2023-12-08 14:10:00,279.58,279.58,279.27,279.27,1368.0,272.0932,272.0932,271.7915,271.7915,1368.0
2023-12-08 14:15:00,279.4,279.49,279.37,279.49,1270.0,271.918,272.0056,271.8888,272.0056,1270.0
2023-12-08 14:20:00,279.34,279.44,279.34,279.35,817.0,271.8596,271.9569,271.8596,271.8694,817.0
2023-12-08 14:25:00,279.4,279.59,279.22,279.51,1102.0,271.918,272.1029,271.7428,272.0251,1102.0
2023-12-08 14:30:00,279.62,279.7,279.57,279.64,1530.0,272.1321,272.21,272.0835,272.1516,1530.0
2023-12-08 14:35:00,279.6,279.65,279.45,279.55,1400.0,272.1127,272.1613,271.9667,272.064,1400.0
2023-12-08 14:40:00,279.54,279.89,279.53,279.88,1807.0,272.0543,272.3949,272.0445,272.3852,1807.0
2023-12-08 14:45:00,279.87,279.95,279.61,279.79,1304.0,272.3754,272.4533,272.1224,272.2976,1304.0
2023-12-08 14:50:00,279.79,279.91,279.64,279.69,810.0,272.2976,272.4144,272.1516,272.2002,810.0
2023-12-08 14:55:00,279.75,279.78,279.63,279.72,931.0,272.2586,272.2878,272.1419,272.2294,931.0
2023-12-08 15:00:00,279.73,279.81,279.59,279.6,1171.0,272.2392,272.317,272.1029,272.1127,1171.0
2023-12-08 15:05:00,279.49,279.51,279.32,279.47,1500.0,272.0056,272.0251,271.8402,271.9861,1500.0
2023-12-08 15:10:00,279.46,279.6,279.43,279.6,1831.0,271.9764,272.1127,271.9472,272.1127,1831.0
2023-12-08 15:15:00,279.6,279.81,279.52,279.69,33322.0,272.1127,272.317,272.0348,272.2002,33322.0
2023-12-08 15:20:00,279.59,279.7,279.51,279.51,1300.0,272.1029,272.21,272.0251,272.0251,1300.0
2023-12-08 15:25:00,279.62,279.63,279.46,279.54,1270.0,272.1321,272.1419,271.9764,272.0543,1270.0
2023-12-08 15:30:00,279.51,279.51,279.06,279.08,2694.0,272.0251,272.0251,271.5871,271.6066,2694.0
2023-12-08 15:35:00,279.26,279.42,279.22,279.36,4243.0,271.7818,271.9375,271.7428,271.8791,4243.0
2023-12-08 15:40:00,279.33,279.39,279.13,279.13,1900.0,271.8499,271.9083,271.6552,271.6552,1900.0
2023-12-08 15:45:00,279.05,279.18,278.48,278.48,3703.0,271.5774,271.7039,271.0227,271.0227,3703.0
2023-12-08 15:50:00,278.49,278.93,278.36,278.54,8751.0,271.0324,271.4606,270.9059,271.081,8751.0
2023-12-08 15:55:00,278.41,278.55,278.22,278.46,22760.0,270.9545,271.0908,270.7696,271.0032,22760.0
2023-12-11 09:30:00,279.31,280.65,278.62,280.65,13220.0,271.8304,273.1345,271.1589,273.1345,13220.0
2023-12-11 09:35:00,280.66,281.81,280.52,281.16,2296.0,273.1443,274.2635,273.008,273.6309,2296.0
2023-12-11 09:40:00,281.15,281.92,281.15,281.92,1400.0,273.6212,274.3705,273.6212,274.3705,1400.0
2023-12-11 09:45:00,282.0,283.0,282.0,283.0,2074.0,274.4484,275.4216,274.4484,275.4216,2074.0
2023-12-11 09:50:00,283.33,283.33,282.68,283.2,4208.0,275.7428,275.7428,275.1102,275.6163,4208.0
2023-12-11 09:55:00,283.58,284.27,283.01,284.26,3021.0,275.9861,276.6576,275.4313,276.6479,3021.0
2023-12-11 10:00:00,284.22,284.22,283.0,283.04,3558.0,276.6089,276.6089,275.4216,275.4605,3558.0
2023-12-11 10:05:00,282.58,283.22,282.58,283.07,1495.0,275.0129,275.6357,275.0129,275.4897,1495.0
2023-12-11 10:10:00,283.07,283.07,282.48,282.48,4827.0,275.4897,275.4897,274.9155,274.9155,4827.0
2023-12-11 10:15:00,282.38,282.4,282.06,282.31,4307.0,274.8182,274.8377,274.5068,274.7501,4307.0
2023-12-11 10:20:00,282.41,282.52,281.21,281.51,5344.0,274.8474,274.9545,273.6795,273.9715,5344.0
2023-12-11 10:25:00,281.55,281.55,280.97,281.13,3269.0,274.0104,274.0104,273.446,273.6017,3269.0
2023-12-11 10:30:00,281.33,282.11,281.3,282.11,2096.0,273.7963,274.5554,273.7671,274.5554,2096.0
2023-12-11 10:35:00,282.11,282.29,282.03,282.03,1744.0,274.5554,274.7306,274.4776,274.4776,1744.0
2023-12-11 10:40:00,282.03,282.18,281.78,281.88,1200.0,274.4776,274.6236,274.2343,274.3316,1200.0
2023-12-11 10:45:00,281.82,282.19,281.82,282.14,2558.0,274.2732,274.6333,274.2732,274.5846,2558.0
2023-12-11 10:50:00,282.04,282.26,282.04,282.26,8864.0,274.4873,274.7014,274.4873,274.7014,8864.0
2023-12-11 10:55:00,282.31,282.41,281.53,281.53,1870.0,274.7501,274.8474,273.991,273.991,1870.0
2023-12-11 11:00:00,281.3,281.45,281.23,281.33,900.0,273.7671,273.9131,273.699,273.7963,900.0
2023-12-11 11:05:00,281.34,281.49,281.19,281.25,3276.0,273.8061,273.952,273.6601,273.7185,3276.0
2023-12-11 11:10:00,281.27,281.43,281.11,281.12,2000.0,273.7379,273.8937,273.5822,273.592,2000.0
2023-12-11 11:15:00,281.23,281.27,281.22,281.27,400.0,273.699,273.7379,273.6893,273.7379,400.0
2023-12-11 11:20:00,281.25,281.7,281.21,281.7,1183.0,273.7185,274.1564,273.6795,274.1564,1183.0
2023-12-11 11:25:00,281.87,282.24,281.87,281.99,2448.0,274.3219,274.682,274.3219,274.4387,2448.0
2023-12-11 11:30:00,282.03,282.27,281.69,281.72,2616.0,274.4776,274.7112,274.1467,274.1759,2616.0
2023-12-11 11:35:00,281.59,281.59,281.59,281.59,100.0,274.0494,274.0494,274.0494,274.0494,100.0
2023-12-11 11:40:00,281.66,281.81,281.65,281.81,257.0,274.1175,274.2635,274.1078,274.2635,257.0
2023-12-11 11:45:00,281.81,282.12,281.71,281.78,1262.0,274.2635,274.5652,274.1662,274.2343,1262.0
2023-12-11 11:50:00,281.68,282.02,281.64,281.66,2463.0,274.137,274.4679,274.098,274.1175,2463.0
2023-12-11 11:55:00,281.64,281.8,281.59,281.63,1217.0,274.098,274.2537,274.0494,274.0883,1217.0
2023-12-11 12:00:00,281.44,281.54,281.34,281.45,1746.0,273.9034,274.0007,273.8061,273.9131,1746.0
2023-12-11 12:05:00,281.35,281.35,281.15,281.15,900.0,273.8158,273.8158,273.6212,273.6212,900.0
2023-12-11 12:10:00,281.14,281.14,280.95,280.96,500.0,273.6114,273.6114,273.4265,273.4362,500.0
2023-12-11 12:15:00,280.93,280.99,280.7,280.92,3459.0,273.407,273.4654,273.1832,273.3973,3459.0
2023-12-11 12:20:00,280.82,280.83,280.6,280.6,4725.0,273.3,273.3097,273.0859,273.0859,4725.0
2023-12-11 12:25:00,280.59,280.61,280.12,280.24,6036.0,273.0761,273.0956,272.6187,272.7355,6036.0
2023-12-11 12:30:00,280.23,280.47,280.19,280.38,5888.0,272.7258,272.9594,272.6869,272.8718,5888.0
2023-12-11 12:35:00,280.38,280.55,280.13,280.19,7187.0,272.8718,273.0372,272.6285,272.6869,7187.0
2023-12-11 12:40:00,280.13,280.3,280.13,280.15,3637.0,272.6285,272.7939,272.6285,272.6479,3637.0
2023-12-11 12:45:00,280.32,280.43,280.21,280.29,2315.0,272.8134,272.9204,272.7063,272.7842,2315.0
2023-12-11 12:50:00,280.33,280.33,280.0,280.2,3007.0,272.8231,272.8231,272.5019,272.6966,3007.0
2023-12-11 12:55:00,280.17,280.17,279.95,279.95,3351.0,272.6674,272.6674,272.4533,272.4533,3351.0
2023-12-11 13:00:00,279.91,280.04,279.65,279.82,2994.0,272.4144,272.5409,272.1613,272.3268,2994.0
2023-12-11 13:05:00,279.77,279.87,279.71,279.87,2259.0,272.2781,272.3754,272.2197,272.3754,2259.0
2023-12-11 13:10:00,279.88,279.88,279.66,279.67,3764.0,272.3852,272.3852,272.1711,272.1808,3764.0
2023-12-11 13:15:00,279.75,279.85,279.65,279.66,4070.0,272.2586,272.356,272.1613,272.1711,4070.0
2023-12-11 13:20:00,279.65,279.75,279.64,279.66,2150.0,272.1613,272.2586,272.1516,272.1711,2150.0
2023-12-11 13:25:00,279.77,279.77,279.59,279.76,2529.0,272.2781,272.2781,272.1029,272.2684,2529.0
2023-12-11 13:30:00,279.8,279.99,279.79,279.86,4938.0,272.3073,272.4922,272.2976,272.3657,4938.0
2023-12-11 13:35:00,279.9,279.94,279.75,279.85,2495.0,272.4046,272.4436,272.2586,272.356,2495.0
2023-12-11 13:40:00,279.8,279.96,279.74,279.88,2709.0,272.3073,272.463,272.2489,272.3852,2709.0
2023-12-11 13:45:00,279.88,279.88,279.67,279.71,4389.0,272.3852,272.3852,272.1808,272.2197,4389.0
2023-12-11 13:50:00,279.71,279.97,279.53,279.74,11108.0,272.2197,272.4728,272.0445,272.2489,11108.0
2023-12-11 13:55:00,279.77,279.79,279.57,279.72,3187.0,272.2781,272.2976,272.0835,272.2294,3187.0
2023-12-11 14:00:00,279.75,279.78,279.68,279.74,2653.0,272.2586,272.2878,272.1905,272.2489,2653.0
2023-12-11 14:05:00,279.63,279.81,279.58,279.67,2519.0,272.1419,272.317,272.0932,272.1808,2519.0
2023-12-11 14:10:00,279.67,279.75,279.6,279.64,2574.0,272.1808,272.2586,272.1127,272.1516,2574.0
2023-12-11 14:15:00,279.62,279.65,279.55,279.6,7874.0,272.1321,272.1613,272.064,272.1127,7874.0
2023-12-11 14:20:00,279.59,279.65,279.52,279.53,1919.0,272.1029,272.1613,272.0348,272.0445,1919.0
2023-12-11 14:25:00,279.52,279.63,279.37,279.5,3827.0,272.0348,272.1419,271.8888,272.0153,3827.0
2023-12-11 14:30:00,279.55,279.55,279.46,279.47,859.0,272.064,272.064,271.9764,271.9861,859.0
2023-12-11 14:35:00,279.45,279.53,279.38,279.53,1439.0,271.9667,272.0445,271.8986,272.0445,1439.0
2023-12-11 14:40:00,279.53,279.63,279.44,279.53,6156.0,272.0445,272.1419,271.9569,272.0445,6156.0
2023-12-11 14:45:00,279.49,279.53,279.4,279.45,3987.0,272.0056,272.0445,271.918,271.9667,3987.0
2023-12-11 14:50:00,279.51,279.51,279.35,279.44,1141.0,272.0251,272.0251,271.8694,271.9569,1141.0
2023-12-11 14:55:00,279.41,279.41,279.1,279.13,2305.0,271.9277,271.9277,271.626,271.6552,2305.0
2023-12-11 15:00:00,279.06,279.14,279.03,279.09,1362.0,271.5871,271.665,271.5579,271.6163,1362.0
2023-12-11 15:05:00,279.16,279.37,279.16,279.27,2534.0,271.6844,271.8888,271.6844,271.7915,2534.0
2023-12-11 15:10:00,279.34,279.52,279.34,279.5,3647.0,271.8596,272.0348,271.8596,272.0153,3647.0
2023-12-11 15:15:00,279.58,279.66,279.54,279.57,1538.0,272.0932,272.1711,272.0543,272.0835,1538.0
2023-12-11 15:20:00,279.59,279.63,279.46,279.53,1863.0,272.1029,272.1419,271.9764,272.0445,1863.0
2023-12-11 15:25:00,279.55,279.55,279.24,279.3,2734.0,272.064,272.064,271.7623,271.8207,2734.0
2023-12-11 15:30:00,279.31,279.32,279.09,279.09,1918.0,271.8304,271.8402,271.6163,271.6163,1918.0
2023-12-11 15:35:00,279.13,279.24,279.0,279.17,8062.0,271.6552,271.7623,271.5287,271.6942,8062.0
2023-12-11 15:40:00,279.17,279.4,279.16,279.4,5054.0,271.6942,271.918,271.6844,271.918,5054.0
2023-12-11 15:45:00,279.37,279.59,279.26,279.59,7415.0,271.8888,272.1029,271.7818,272.1029,7415.0
2023-12-11 15:50:00,279.55,279.97,279.39,279.96,10247.0,272.064,272.4728,271.9083,272.463,10247.0
2023-12-11 15:55:00,279.94,280.0,279.75,279.79,35424.0,272.4436,272.5019,272.2586,272.2976,35424.0
2023-12-12 09:30:00,280.71,282.23,280.01,281.32,11834.0,273.1929,274.6722,272.5117,273.7866,11834.0
2023-12-12 09:35:00,281.64,281.68,279.48,279.6,15605.0,274.098,274.137,271.9959,272.1127,15605.0
2023-12-12 09:40:00,280.12,281.33,279.58,281.33,9528.0,272.6187,273.7963,272.0932,273.7963,9528.0
2023-12-12 09:45:00,281.1,282.51,281.1,281.56,6756.0,273.5725,274.9447,273.5725,274.0202,6756.0
2023-12-12 09:50:00,281.51,282.51,281.51,282.51,3410.0,273.9715,274.9447,273.9715,274.9447,3410.0
2023-12-12 09:55:00,282.51,282.83,281.87,281.97,3197.0,274.9447,275.2562,274.3219,274.4192,3197.0
2023-12-12 10:00:00,282.0,282.32,281.56,281.78,4433.0,274.4484,274.7598,274.0202,274.2343,4433.0
2023-12-12 10:05:00,281.64,282.76,281.64,282.76,3706.0,274.098,275.188,274.098,275.188,3706.0
2023-12-12 10:10:00,282.97,283.12,282.48,282.74,2825.0,275.3924,275.5384,274.9155,275.1686,2825.0
2023-12-12 10:15:00,282.45,282.65,282.16,282.64,2226.0,274.8863,275.081,274.6041,275.0713,2226.0
2023-12-12 10:20:00,282.66,282.66,282.14,282.28,57235.0,275.0907,275.0907,274.5846,274.7209,57235.0
2023-12-12 10:25:00,282.25,282.25,281.93,282.0,4562.0,274.6917,274.6917,274.3803,274.4484,4562.0
2023-12-12 10:30:00,281.74,282.0,281.71,281.94,2211.0,274.1954,274.4484,274.1662,274.39,2211.0
2023-12-12 10:35:00,281.88,282.21,281.87,282.16,8644.0,274.3316,274.6528,274.3219,274.6041,8644.0
2023-12-12 10:40:00,282.21,283.03,282.19,283.03,4502.0,274.6528,275.4508,274.6333,275.4508,4502.0
2023-12-12 10:45:00,283.05,283.45,282.98,283.39,4420.0,275.4703,275.8596,275.4021,275.8012,4420.0
2023-12-12 10:50:00,283.16,283.19,282.86,282.95,4917.0,275.5773,275.6065,275.2854,275.373,4917.0
2023-12-12 10:55:00,282.94,283.83,282.94,283.81,16690.0,275.3632,276.2294,275.3632,276.2099,16690.0
2023-12-12 11:00:00,283.71,284.01,283.45,283.97,6064.0,276.1126,276.4046,275.8596,276.3656,6064.0
2023-12-12 11:05:00,284.01,284.19,283.97,284.1,3569.0,276.4046,276.5797,276.3656,276.4922,3569.0
2023-12-12 11:10:00,283.99,284.13,283.81,283.98,8327.0,276.3851,276.5214,276.2099,276.3754,8327.0
2023-12-12 11:15:00,283.93,284.05,283.83,283.83,1504.0,276.3267,276.4435,276.2294,276.2294,1504.0
2023-12-12 11:20:00,284.0,284.07,283.64,283.71,3472.0,276.3948,276.463,276.0445,276.1126,3472.0
2023-12-12 11:25:00,283.7,283.96,283.63,283.87,2062.0,276.1029,276.3559,276.0347,276.2683,2062.0
2023-12-12 11:30:00,283.94,283.99,283.59,283.95,4347.0,276.3364,276.3851,275.9958,276.3462,4347.0
2023-12-12 11:35:00,283.97,284.14,283.85,284.11,2529.0,276.3656,276.5311,276.2488,276.5019,2529.0
2023-12-12 11:40:00,283.95,284.0,283.74,283.98,1520.0,276.3462,276.3948,276.1418,276.3754,1520.0
2023-12-12 11:45:00,283.89,284.08,283.68,283.85,2187.0,276.2878,276.4727,276.0834,276.2488,2187.0
2023-12-12 11:50:00,284.04,284.1,283.68,283.72,4006.0,276.4338,276.4922,276.0834,276.1223,4006.0
2023-12-12 11:55:00,283.72,283.87,283.67,283.71,4661.0,276.1223,276.2683,276.0737,276.1126,4661.0
2023-12-12 12:00:00,283.68,283.77,283.41,283.58,2851.0,276.0834,276.171,275.8206,275.9861,2851.0
2023-12-12 12:05:00,283.58,283.66,283.41,283.65,1715.0,275.9861,276.0639,275.8206,276.0542,1715.0
2023-12-12 12:10:00,283.63,283.87,283.54,283.87,1515.0,276.0347,276.2683,275.9472,276.2683,1515.0
2023-12-12 12:15:00,283.96,284.23,283.95,284.15,8756.0,276.3559,276.6187,276.3462,276.5408,8756.0
2023-12-12 12:20:00,284.1,284.67,284.09,284.59,11793.0,276.4922,277.0469,276.4824,276.969,11793.0
2023-12-12 12:25:00,284.94,284.95,284.57,284.57,2929.0,277.3097,277.3194,276.9496,276.9496,2929.0
2023-12-12 12:30:00,284.79,285.22,284.79,285.11,6217.0,277.1637,277.5822,277.1637,277.4751,6217.0
2023-12-12 12:35:00,285.11,285.14,284.83,284.83,1722.0,277.4751,277.5043,277.2026,277.2026,1722.0
2023-12-12 12:40:00,285.09,285.1,284.76,284.79,3569.0,277.4556,277.4654,277.1345,277.1637,3569.0
2023-12-12 12:45:00,284.88,284.89,284.52,284.52,2044.0,277.2513,277.261,276.9009,276.9009,2044.0
2023-12-12 12:50:00,284.51,284.84,284.43,284.72,5871.0,276.8912,277.2123,276.8133,277.0956,5871.0
2023-12-12 12:55:00,284.72,284.72,284.6,284.72,1046.0,277.0956,277.0956,276.9788,277.0956,1046.0
2023-12-12 13:00:00,284.51,284.89,284.23,284.82,5267.0,276.8912,277.261,276.6187,277.1929,5267.0
2023-12-12 13:05:00,284.99,285.08,284.8,284.85,2609.0,277.3583,277.4459,277.1734,277.2221,2609.0
2023-12-12 13:10:00,285.07,285.11,284.78,284.96,3702.0,277.4362,277.4751,277.1539,277.3291,3702.0
2023-12-12 13:15:00,285.03,285.2,285.03,285.1,1832.0,277.3973,277.5627,277.3973,277.4654,1832.0
2023-12-12 13:20:00,285.02,285.2,284.94,285.19,2521.0,277.3875,277.5627,277.3097,277.553,2521.0
2023-12-12 13:25:00,285.19,285.38,285.15,285.2,4281.0,277.553,277.7379,277.514,277.5627,4281.0
2023-12-12 13:30:00,285.34,285.51,285.12,285.18,4888.0,277.6989,277.8644,277.4848,277.5432,4888.0
2023-12-12 13:35:00,285.16,285.27,284.92,284.92,6154.0,277.5238,277.6308,277.2902,277.2902,6154.0
2023-12-12 13:40:00,284.98,285.09,284.87,284.99,2159.0,277.3486,277.4556,277.2415,277.3583,2159.0
2023-12-12 13:45:00,284.93,285.14,284.93,285.14,2238.0,277.2999,277.5043,277.2999,277.5043,2238.0
2023-12-12 13:50:00,285.0,285.15,284.81,284.81,3870.0,277.3681,277.514,277.1831,277.1831,3870.0
2023-12-12 13:55:00,284.81,284.88,284.81,284.86,1231.0,277.1831,277.2513,277.1831,277.2318,1231.0
2023-12-12 14:00:00,284.74,284.76,284.51,284.68,3889.0,277.115,277.1345,276.8912,277.0566,3889.0
2023-12-12 14:05:00,284.78,284.8,284.64,284.65,700.0,277.1539,277.1734,277.0177,277.0274,700.0
2023-12-12 14:10:00,284.58,284.71,284.28,284.3,6100.0,276.9593,277.0858,276.6673,276.6868,6100.0
2023-12-12 14:15:00,284.2,284.3,283.9,283.91,2491.0,276.5895,276.6868,276.2975,276.3072,2491.0
2023-12-12 14:20:00,283.84,283.95,283.83,283.95,610.0,276.2391,276.3462,276.2294,276.3462,610.0
2023-12-12 14:25:00,283.87,284.02,283.76,283.91,2000.0,276.2683,276.4143,276.1613,276.3072,2000.0
2023-12-12 14:30:00,283.92,284.08,283.85,284.08,3130.0,276.317,276.4727,276.2488,276.4727,3130.0
2023-12-12 14:35:00,284.03,284.03,283.88,283.88,3104.0,276.424,276.424,276.278,276.278,3104.0
2023-12-12 14:40:00,283.85,284.11,283.84,283.97,3023.0,276.2488,276.5019,276.2391,276.3656,3023.0
2023-12-12 14:45:00,284.1,284.11,283.96,283.97,1983.0,276.4922,276.5019,276.3559,276.3656,1983.0
2023-12-12 14:50:00,283.96,283.96,283.66,283.7,6068.0,276.3559,276.3559,276.0639,276.1029,6068.0
2023-12-12 14:55:00,283.65,284.01,283.65,284.0,3318.0,276.0542,276.4046,276.0542,276.3948,3318.0
2023-12-12 15:00:00,283.91,283.91,283.71,283.87,1175.0,276.3072,276.3072,276.1126,276.2683,1175.0
2023-12-12 15:05:00,283.94,284.24,283.94,284.11,8959.0,276.3364,276.6284,276.3364,276.5019,8959.0
2023-12-12 15:10:00,284.07,284.1,283.81,284.05,5074.0,276.463,276.4922,276.2099,276.4435,5074.0
2023-12-12 15:15:00,284.1,284.18,283.97,283.97,3881.0,276.4922,276.57,276.3656,276.3656,3881.0
2023-12-12 15:20:00,284.0,284.0,283.8,283.91,3269.0,276.3948,276.3948,276.2002,276.3072,3269.0
2023-12-12 15:25:00,283.99,284.11,283.9,283.91,3672.0,276.3851,276.5019,276.2975,276.3072,3672.0
2023-12-12 15:30:00,283.97,284.05,283.82,283.82,3599.0,276.3656,276.4435,276.2197,276.2197,3599.0
2023-12-12 15:35:00,283.79,283.85,283.34,283.38,8707.0,276.1905,276.2488,275.7525,275.7914,8707.0
2023-12-12 15:40:00,283.35,283.65,283.35,283.61,3734.0,275.7622,276.0542,275.7622,276.0153,3734.0
2023-12-12 15:45:00,283.53,283.66,283.36,283.51,12813.0,275.9374,276.0639,275.772,275.918,12813.0
2023-12-12 15:50:00,283.48,283.65,283.38,283.58,15943.0,275.8888,276.0542,275.7914,275.9861,15943.0
2023-12-12 15:55:00,283.67,283.94,283.41,283.68,57584.0,276.0737,276.3364,275.8206,276.0834,57584.0
2023-12-13 09:30:00,284.3,286.15,284.3,286.15,9630.0,276.6868,278.4873,276.6868,278.4873,9630.0
2023-12-13 09:35:00,286.33,287.43,285.93,286.03,7479.0,278.6624,279.733,278.2731,278.3705,7479.0
2023-12-13 09:40:00,286.65,287.78,286.24,287.2,7411.0,278.9739,280.0736,278.5748,279.5091,7411.0
2023-12-13 09:45:00,287.07,287.69,286.89,287.62,3515.0,279.3826,279.986,279.2074,279.9179,3515.0
2023-12-13 09:50:00,287.24,287.4,286.79,286.98,3708.0,279.5481,279.7038,279.1101,279.295,3708.0
2023-12-13 09:55:00,287.0,287.56,286.99,287.28,5411.0,279.3145,279.8595,279.3048,279.587,5411.0
2023-12-13 10:00:00,287.58,287.58,286.65,286.89,4781.0,279.879,279.879,278.9739,279.2074,4781.0
2023-12-13 10:05:00,287.24,287.65,286.72,287.12,2450.0,279.5481,279.9471,279.042,279.4313,2450.0
2023-12-13 10:10:00,287.21,287.47,286.86,286.88,4672.0,279.5189,279.7719,279.1782,279.1977,4672.0
2023-12-13 10:15:00,286.99,287.46,286.91,286.91,2839.0,279.3048,279.7622,279.2269,279.2269,2839.0
2023-12-13 10:20:00,287.49,287.78,286.6,286.65,4252.0,279.7914,280.0736,278.9252,278.9739,4252.0
2023-12-13 10:25:00,286.59,286.86,286.56,286.61,4387.0,278.9155,279.1782,278.8863,278.9349,4387.0
2023-12-13 10:30:00,286.58,286.97,286.4,286.41,8550.0,278.9057,279.2853,278.7306,278.7403,8550.0
2023-12-13 10:35:00,286.36,286.63,286.33,286.38,2670.0,278.6916,278.9544,278.6624,278.7111,2670.0
2023-12-13 10:40:00,286.29,286.92,286.28,286.7,14001.0,278.6235,279.2366,278.6138,279.0225,14001.0
2023-12-13 10:45:00,286.67,286.67,286.3,286.3,2304.0,278.9933,278.9933,278.6332,278.6332,2304.0
2023-12-13 10:50:00,286.26,286.73,286.1,286.73,5121.0,278.5943,279.0517,278.4386,279.0517,5121.0
2023-12-13 10:55:00,286.67,286.67,286.29,286.29,1890.0,278.9933,278.9933,278.6235,278.6235,1890.0
2023-12-13 11:00:00,286.19,286.19,286.03,286.18,1100.0,278.5262,278.5262,278.3705,278.5165,1100.0
2023-12-13 11:05:00,285.88,286.04,285.45,285.64,1300.0,278.2245,278.3802,277.806,277.9909,1300.0
2023-12-13 11:10:00,285.49,285.64,285.34,285.46,1714.0,277.8449,277.9909,277.6989,277.8157,1714.0
2023-12-13 11:15:00,285.44,285.44,284.74,284.84,1245.0,277.7963,277.7963,277.115,277.2123,1245.0
2023-12-13 11:20:00,284.75,285.12,284.75,284.84,4058.0,277.1247,277.4848,277.1247,277.2123,4058.0
2023-12-13 11:25:00,284.84,284.84,284.46,284.59,900.0,277.2123,277.2123,276.8425,276.969,900.0
2023-12-13 11:30:00,284.51,284.51,284.36,284.46,900.0,276.8912,276.8912,276.7452,276.8425,900.0
2023-12-13 11:35:00,284.4,284.41,283.94,283.94,3227.0,276.7841,276.7939,276.3364,276.3364,3227.0
2023-12-13 11:40:00,284.06,284.17,283.92,283.92,500.0,276.4532,276.5603,276.317,276.317,500.0
2023-12-13 11:45:00,284.51,284.51,284.09,284.26,2761.0,276.8912,276.8912,276.4824,276.6479,2761.0
2023-12-13 11:50:00,284.12,284.38,284.09,284.09,2588.0,276.5116,276.7647,276.4824,276.4824,2588.0
2023-12-13 11:55:00,284.07,284.07,283.74,283.74,1219.0,276.463,276.463,276.1418,276.1418,1219.0
2023-12-13 12:00:00,283.97,284.13,283.8,283.8,931.0,276.3656,276.5214,276.2002,276.2002,931.0
2023-12-13 12:05:00,283.87,283.87,283.86,283.87,100.0,276.2683,276.2683,276.2586,276.2683,100.0
2023-12-13 12:10:00,283.93,283.93,283.79,283.87,1321.0,276.3267,276.3267,276.1905,276.2683,1321.0
2023-12-13 12:15:00,283.9,284.04,283.76,283.85,10057.0,276.2975,276.4338,276.1613,276.2488,10057.0
2023-12-13 12:20:00,283.51,283.62,283.36,283.36,900.0,275.918,276.025,275.772,275.772,900.0
2023-12-13 12:25:00,283.39,283.39,283.01,283.1,2681.0,275.8012,275.8012,275.4313,275.5189,2681.0
2023-12-13 12:30:00,283.22,283.37,283.06,283.31,930.0,275.6357,275.7817,275.48,275.7233,930.0
2023-12-13 12:35:00,283.21,283.49,283.21,283.46,2609.0,275.626,275.8985,275.626,275.8693,2609.0
2023-12-13 12:40:00,283.33,283.33,283.18,283.19,1598.0,275.7428,275.7428,275.5968,275.6065,1598.0
2023-12-13 12:45:00,283.16,283.32,283.16,283.27,981.0,275.5773,275.733,275.5773,275.6844,981.0
2023-12-13 12:50:00,283.25,283.53,283.25,283.53,601.0,275.6649,275.9374,275.6649,275.9374,601.0
2023-12-13 12:55:00,283.46,283.46,283.34,283.43,6900.0,275.8693,275.8693,275.7525,275.8401,6900.0
2023-12-13 13:00:00,283.43,283.43,283.12,283.13,1963.0,275.8401,275.8401,275.5384,275.5481,1963.0
2023-12-13 13:05:00,283.12,283.12,283.03,283.05,1400.0,275.5384,275.5384,275.4508,275.4703,1400.0
2023-12-13 13:10:00,283.1,283.15,283.01,283.13,906.0,275.5189,275.5676,275.4313,275.5481,906.0
2023-12-13 13:15:00,283.13,283.15,283.02,283.15,1895.0,275.5481,275.5676,275.4411,275.5676,1895.0
2023-12-13 13:20:00,283.04,283.09,282.92,282.92,863.0,275.4605,275.5092,275.3438,275.3438,863.0
2023-12-13 13:25:00,282.86,282.9,282.79,282.84,800.0,275.2854,275.3243,275.2172,275.2659,800.0
2023-12-13 13:30:00,283.02,283.17,282.97,283.07,2083.0,275.4411,275.5871,275.3924,275.4897,2083.0
2023-12-13 13:35:00,283.14,283.25,283.01,283.25,2835.0,275.5579,275.6649,275.4313,275.6649,2835.0
2023-12-13 13:40:00,283.19,283.43,283.14,283.25,4164.0,275.6065,275.8401,275.5579,275.6649,4164.0
2023-12-13 13:45:00,283.34,283.34,283.14,283.32,783.0,275.7525,275.7525,275.5579,275.733,783.0
2023-12-13 13:50:00,283.27,283.57,283.27,283.57,2012.0,275.6844,275.9763,275.6844,275.9763,2012.0
2023-12-13 13:55:00,283.5,283.64,283.47,283.51,1778.0,275.9082,276.0445,275.879,275.918,1778.0
2023-12-13 14:00:00,283.69,286.07,283.69,286.07,7091.0,276.0931,278.4094,276.0931,278.4094,7091.0
2023-12-13 14:05:00,286.0,286.63,285.94,286.34,9019.0,278.3413,278.9544,278.2829,278.6722,9019.0
2023-12-13 14:10:00,286.34,286.34,285.56,286.23,7461.0,278.6722,278.6722,277.9131,278.5651,7461.0
2023-12-13 14:15:00,286.33,286.8,286.33,286.65,806.0,278.6624,279.1199,278.6624,278.9739,806.0
2023-12-13 14:20:00,286.75,287.35,286.75,287.29,6984.0,279.0712,279.6551,279.0712,279.5967,6984.0
2023-12-13 14:25:00,287.24,287.39,287.02,287.15,5955.0,279.5481,279.6941,279.334,279.4605,5955.0
2023-12-13 14:30:00,287.12,287.24,286.79,287.23,4979.0,279.4313,279.5481,279.1101,279.5383,4979.0
2023-12-13 14:35:00,287.28,287.99,287.14,287.94,4090.0,279.587,280.278,279.4507,280.2293,4090.0
2023-12-13 14:40:00,288.06,289.1,288.06,288.71,29091.0,280.3461,281.3583,280.3461,280.9787,29091.0
2023-12-13 14:45:00,288.73,289.58,288.73,289.41,6488.0,280.9982,281.8254,280.9982,281.66,6488.0
2023-12-13 14:50:00,289.4,289.92,289.1,289.55,7401.0,281.6502,282.1563,281.3583,281.7962,7401.0
2023-12-13 14:55:00,289.55,290.42,289.55,289.94,7379.0,281.7962,282.6429,281.7962,282.1758,7379.0
2023-12-13 15:00:00,290.08,290.8,290.08,290.75,2784.0,282.312,283.0127,282.312,282.9641,2784.0
2023-12-13 15:05:00,290.91,291.27,290.21,290.29,16919.0,283.1198,283.4702,282.4385,282.5164,16919.0
2023-12-13 15:10:00,290.23,290.23,289.0,289.02,2918.0,282.458,282.458,281.2609,281.2804,2918.0
2023-12-13 15:15:00,289.12,289.69,289.12,289.28,4651.0,281.3777,281.9325,281.3777,281.5334,4651.0
2023-12-13 15:20:00,289.26,289.54,289.02,289.13,3752.0,281.514,281.7865,281.2804,281.3875,3752.0
2023-12-13 15:25:00,289.02,289.17,288.7,289.09,4679.0,281.2804,281.4264,280.969,281.3485,4679.0
2023-12-13 15:30:00,289.08,289.17,288.69,288.98,3806.0,281.3388,281.4264,280.9592,281.2415,3806.0
2023-12-13 15:35:00,289.02,289.78,289.02,289.61,10284.0,281.2804,282.0201,281.2804,281.8546,10284.0
2023-12-13 15:40:00,289.75,290.14,289.61,290.1,8868.0,281.9909,282.3704,281.8546,282.3315,8868.0
2023-12-13 15:45:00,290.16,290.58,290.09,290.27,11085.0,282.3899,282.7986,282.3218,282.4969,11085.0
2023-12-13 15:50:00,290.21,290.47,289.88,290.38,25498.0,282.4385,282.6916,282.1174,282.604,25498.0
2023-12-13 15:55:00,290.4,291.01,290.35,290.98,82099.0,282.6234,283.2171,282.5748,283.1879,82099.0
2023-12-14 09:30:00,295.0,296.15,292.77,295.83,13387.0,287.1003,288.2195,284.93,287.908,13387.0
2023-12-14 09:35:00,295.83,298.74,295.82,298.74,25370.0,287.908,290.7401,287.8983,290.7401,25370.0
2023-12-14 09:40:00,298.41,299.34,298.4,299.34,12567.0,290.419,291.324,290.4092,291.324,12567.0
2023-12-14 09:45:00,299.21,299.67,298.93,299.23,6108.0,291.1975,291.6452,290.925,291.217,6108.0
2023-12-14 09:50:00,299.08,299.08,298.0,298.44,2069.0,291.071,291.071,290.0199,290.4481,2069.0
2023-12-14 09:55:00,298.21,299.2,297.79,299.2,4852.0,290.2243,291.1878,289.8156,291.1878,4852.0
2023-12-14 10:00:00,299.44,300.29,299.32,299.51,8556.0,291.4214,292.2486,291.3046,291.4895,8556.0
2023-12-14 10:05:00,299.84,300.21,299.37,299.62,6200.0,291.8107,292.1707,291.3532,291.5965,6200.0
2023-12-14 10:10:00,299.69,300.05,299.26,299.33,5190.0,291.6647,292.015,291.2462,291.3143,5190.0
2023-12-14 10:15:00,299.43,299.66,299.18,299.42,3121.0,291.4116,291.6355,291.1683,291.4019,3121.0
2023-12-14 10:20:00,299.6,299.79,299.25,299.63,9321.0,291.5771,291.762,291.2365,291.6063,9321.0
2023-12-14 10:25:00,299.56,300.59,299.35,300.59,8840.0,291.5382,292.5406,291.3338,292.5406,8840.0
2023-12-14 10:30:00,300.44,301.83,300.44,301.83,6954.0,292.3946,293.7474,292.3946,293.7474,6954.0
2023-12-14 10:35:00,301.69,301.69,300.52,300.65,5876.0,293.6111,293.6111,292.4724,292.599,5876.0
2023-12-14 10:40:00,301.02,301.23,300.82,300.89,3825.0,292.9591,293.1634,292.7644,292.8325,3825.0
2023-12-14 10:45:00,301.03,301.37,300.75,301.2,6398.0,292.9688,293.2997,292.6963,293.1342,6398.0
2023-12-14 10:50:00,301.3,301.85,301.2,301.25,9680.0,293.2316,293.7668,293.1342,293.1829,9680.0
2023-12-14 10:55:00,301.1,301.3,300.95,301.15,3134.0,293.0369,293.2316,292.8909,293.0856,3134.0
2023-12-14 11:00:00,301.13,301.47,301.13,301.33,15679.0,293.0661,293.397,293.0661,293.2608,15679.0
2023-12-14 11:05:00,301.45,301.45,300.3,300.76,6315.0,293.3775,293.3775,292.2583,292.706,6315.0
2023-12-14 11:10:00,300.64,301.05,300.28,300.28,8118.0,292.5892,292.9883,292.2389,292.2389,8118.0
2023-12-14 11:15:00,300.12,300.56,299.92,300.42,3234.0,292.0832,292.5114,291.8885,292.3751,3234.0
2023-12-14 11:20:00,300.46,300.68,299.95,300.59,6288.0,292.4141,292.6282,291.9177,292.5406,6288.0
2023-12-14 11:25:00,300.59,300.91,300.15,300.6,8854.0,292.5406,292.852,292.1124,292.5503,8854.0
2023-12-14 11:30:00,300.8,301.09,300.74,300.87,3422.0,292.7449,293.0272,292.6866,292.8131,3422.0
2023-12-14 11:35:00,300.93,301.32,300.73,301.25,9416.0,292.8715,293.251,292.6768,293.1829,9416.0
2023-12-14 11:40:00,301.25,302.21,301.21,301.92,5273.0,293.1829,294.1172,293.144,293.835,5273.0
2023-12-14 11:45:00,302.07,302.4,301.89,302.25,2547.0,293.9809,294.3021,293.8058,294.1561,2547.0
2023-12-14 11:50:00,302.23,302.72,302.23,302.58,3838.0,294.1367,294.6135,294.1367,294.4773,3838.0
2023-12-14 11:55:00,302.68,302.68,302.45,302.58,2526.0,294.5746,294.5746,294.3508,294.4773,2526.0
2023-12-14 12:00:00,302.7,303.74,302.7,303.64,4050.0,294.5941,295.6062,294.5941,295.5089,4050.0
2023-12-14 12:05:00,303.72,304.52,303.61,304.5,9261.0,295.5868,296.3653,295.4797,296.3459,9261.0
2023-12-14 12:10:00,304.51,304.91,304.44,304.86,19752.0,296.3556,296.7449,296.2875,296.6962,19752.0
2023-12-14 12:15:00,304.89,305.05,304.58,304.9,10648.0,296.7254,296.8811,296.4237,296.7352,10648.0
2023-12-14 12:20:00,304.73,305.12,304.65,304.66,14202.0,296.5697,296.9493,296.4919,296.5016,14202.0
2023-12-14 12:25:00,304.75,305.29,304.75,305.29,4280.0,296.5892,297.1147,296.5892,297.1147,4280.0
2023-12-14 12:30:00,305.34,305.35,304.76,305.07,18350.0,297.1634,297.1731,296.5989,296.9006,18350.0
2023-12-14 12:35:00,305.07,305.16,304.59,304.63,6573.0,296.9006,296.9882,296.4335,296.4724,6573.0
2023-12-14 12:40:00,304.73,305.27,304.73,305.16,3870.0,296.5697,297.0952,296.5697,296.9882,3870.0
2023-12-14 12:45:00,305.32,305.67,305.07,305.16,6101.0,297.1439,297.4845,296.9006,296.9882,6101.0
2023-12-14 12:50:00,305.16,305.16,304.8,305.0,5846.0,296.9882,296.9882,296.6378,296.8325,5846.0
2023-12-14 12:55:00,305.01,305.01,304.56,304.68,7950.0,296.8422,296.8422,296.4043,296.521,7950.0
2023-12-14 13:00:00,304.62,304.69,304.01,304.09,8506.0,296.4627,296.5308,295.869,295.9468,8506.0
2023-12-14 13:05:00,304.16,304.17,303.68,303.69,4038.0,296.015,296.0247,295.5478,295.5576,4038.0
2023-12-14 13:10:00,303.77,304.36,303.76,304.25,3596.0,295.6354,296.2096,295.6257,296.1026,3596.0
2023-12-14 13:15:00,304.24,304.64,304.14,304.64,5245.0,296.0928,296.4821,295.9955,296.4821,5245.0
2023-12-14 13:20:00,304.6,304.68,304.45,304.67,5168.0,296.4432,296.521,296.2972,296.5113,5168.0
2023-12-14 13:25:00,304.57,304.77,304.3,304.33,7791.0,296.414,296.6086,296.1512,296.1804,7791.0
2023-12-14 13:30:00,304.33,304.54,304.09,304.37,6720.0,296.1804,296.3848,295.9468,296.2193,6720.0
2023-12-14 13:35:00,304.3,304.53,304.22,304.49,5815.0,296.1512,296.3751,296.0734,296.3361,5815.0
2023-12-14 13:40:00,304.48,304.63,304.22,304.63,6494.0,296.3264,296.4724,296.0734,296.4724,6494.0
2023-12-14 13:45:00,304.68,305.02,304.62,304.81,6959.0,296.521,296.8519,296.4627,296.6476,6959.0
2023-12-14 13:50:00,304.65,304.66,303.6,303.65,3143.0,296.4919,296.5016,295.47,295.5186,3143.0
2023-12-14 13:55:00,303.8,304.54,303.78,304.43,3673.0,295.6646,296.3848,295.6451,296.2777,3673.0
2023-12-14 14:00:00,304.55,305.07,304.5,304.89,4719.0,296.3945,296.9006,296.3459,296.7254,4719.0
2023-12-14 14:05:00,304.99,305.52,304.98,305.37,2462.0,296.8227,297.3386,296.813,297.1926,2462.0
2023-12-14 14:10:00,305.19,305.72,305.15,305.53,6528.0,297.0174,297.5332,296.9785,297.3483,6528.0
2023-12-14 14:15:00,305.65,305.92,305.52,305.53,16268.0,297.4651,297.7278,297.3386,297.3483,16268.0
2023-12-14 14:20:00,305.51,305.52,305.0,305.34,6060.0,297.3288,297.3386,296.8325,297.1634,6060.0
2023-12-14 14:25:00,305.45,306.06,305.41,305.98,8505.0,297.2704,297.8641,297.2315,297.7862,8505.0
2023-12-14 14:30:00,306.0,306.13,305.83,305.99,4955.0,297.8057,297.9322,297.6403,297.796,4955.0
2023-12-14 14:35:00,306.04,306.27,305.76,305.76,5608.0,297.8446,298.0685,297.5721,297.5721,5608.0
2023-12-14 14:40:00,305.82,305.94,305.21,305.69,4552.0,297.6305,297.7473,297.0369,297.504,4552.0
2023-12-14 14:45:00,305.83,306.15,305.61,306.15,2400.0,297.6403,297.9517,297.4261,297.9517,2400.0
2023-12-14 14:50:00,306.12,306.73,306.11,306.64,9302.0,297.9225,298.5162,297.9128,298.4286,9302.0
2023-12-14 14:55:00,306.62,306.79,306.54,306.75,6124.0,298.4091,298.5745,298.3312,298.5356,6124.0
2023-12-14 15:00:00,306.62,307.01,306.59,306.81,13079.0,298.4091,298.7887,298.3799,298.594,13079.0
2023-12-14 15:05:00,306.9,307.19,306.69,307.04,7460.0,298.6816,298.9638,298.4772,298.8179,7460.0
2023-12-14 15:10:00,306.98,307.1,306.63,306.98,7193.0,298.7595,298.8762,298.4188,298.7595,7193.0
2023-12-14 15:15:00,306.99,307.09,306.65,306.84,7265.0,298.7692,298.8665,298.4383,298.6232,7265.0
2023-12-14 15:20:00,306.85,306.93,306.6,306.8,6131.0,298.6329,298.7108,298.3896,298.5843,6131.0
2023-12-14 15:25:00,306.9,307.09,306.7,306.88,11607.0,298.6816,298.8665,298.487,298.6621,11607.0
2023-12-14 15:30:00,306.88,307.16,306.77,306.87,14352.0,298.6621,298.9346,298.5551,298.6524,14352.0
2023-12-14 15:35:00,306.84,307.1,306.63,306.7,6410.0,298.6232,298.8762,298.4188,298.487,6410.0
2023-12-14 15:40:00,306.71,306.9,306.47,306.47,8194.0,298.4967,298.6816,298.2631,298.2631,8194.0
2023-12-14 15:45:00,306.56,306.97,306.46,306.46,13415.0,298.3507,298.7497,298.2534,298.2534,13415.0
2023-12-14 15:50:00,306.45,306.74,306.17,306.62,30479.0,298.2436,298.5259,297.9711,298.4091,30479.0
2023-12-14 15:55:00,306.61,307.04,306.21,306.85,103788.0,298.3994,298.8179,298.0101,298.6329,103788.0
2023-12-15 09:30:00,306.17,306.55,305.27,305.96,129024.0,297.9711,298.341,297.0952,297.7668,129024.0
2023-12-15 09:35:00,305.94,306.72,305.71,306.47,3100.0,297.7473,298.5064,297.5235,298.2631,3100.0
2023-12-15 09:40:00,306.07,308.32,306.0,308.32,5005.0,297.8738,300.0636,297.8057,300.0636,5005.0
2023-12-15 09:45:00,308.41,308.48,307.01,307.52,6901.0,300.1512,300.2193,298.7887,299.285,6901.0
2023-12-15 09:50:00,306.97,308.41,306.95,308.41,6191.0,298.7497,300.1512,298.7303,300.1512,6191.0
2023-12-15 09:55:00,308.5,309.02,308.17,308.69,6519.0,300.2388,300.7448,299.9176,300.4237,6519.0
2023-12-15 10:00:00,308.7,309.69,308.7,309.46,6507.0,300.4334,301.3969,300.4334,301.173,6507.0
2023-12-15 10:05:00,309.46,309.79,309.04,309.56,8467.0,301.173,301.4942,300.7643,301.2704,8467.0
2023-12-15 10:10:00,309.62,309.62,308.27,308.27,6608.0,301.3288,301.3288,300.0149,300.0149,6608.0
2023-12-15 10:15:00,308.39,308.74,307.91,308.09,12629.0,300.1317,300.4723,299.6646,299.8397,12629.0
2023-12-15 10:20:00,308.12,308.45,307.75,307.91,25171.0,299.8689,300.1901,299.5088,299.6646,25171.0
2023-12-15 10:25:00,307.93,308.04,307.39,307.39,11290.0,299.684,299.7911,299.1585,299.1585,11290.0
2023-12-15 10:30:00,307.34,307.64,307.34,307.5,11433.0,299.1098,299.4018,299.1098,299.2655,11433.0
2023-12-15 10:35:00,307.5,307.51,306.62,306.69,10235.0,299.2655,299.2753,298.4091,298.4772,10235.0
2023-12-15 10:40:00,306.4,306.51,305.98,306.0,6390.0,298.195,298.302,297.7862,297.8057,6390.0
2023-12-15 10:45:00,305.88,306.51,305.88,306.0,5041.0,297.6889,298.302,297.6889,297.8057,5041.0
2023-12-15 10:50:00,305.89,306.54,305.74,306.38,8618.0,297.6986,298.3312,297.5527,298.1755,8618.0
2023-12-15 10:55:00,306.56,307.02,306.42,306.61,5255.0,298.3507,298.7984,298.2145,298.3994,5255.0
2023-12-15 11:00:00,306.72,307.08,306.72,306.9,2027.0,298.5064,298.8568,298.5064,298.6816,2027.0
2023-12-15 11:05:00,307.0,307.07,306.65,306.89,8527.0,298.7789,298.847,298.4383,298.6719,8527.0
2023-12-15 11:10:00,307.06,307.33,306.87,307.32,16659.0,298.8373,299.1001,298.6524,299.0904,16659.0
2023-12-15 11:15:00,306.99,307.31,306.44,306.73,4793.0,298.7692,299.0806,298.2339,298.5162,4793.0
2023-12-15 11:20:00,306.64,306.66,306.16,306.36,12930.0,298.4286,298.448,297.9614,298.1561,12930.0
2023-12-15 11:25:00,306.49,306.87,306.41,306.87,3038.0,298.2826,298.6524,298.2047,298.6524,3038.0
2023-12-15 11:30:00,306.89,306.95,306.66,306.81,2755.0,298.6719,298.7303,298.448,298.594,2755.0
2023-12-15 11:35:00,306.8,307.0,306.37,306.51,6068.0,298.5843,298.7789,298.1658,298.302,6068.0
2023-12-15 11:40:00,306.42,306.61,306.02,306.55,8572.0,298.2145,298.3994,297.8252,298.341,8572.0
2023-12-15 11:45:00,306.47,306.5,306.04,306.2,2807.0,298.2631,298.2923,297.8446,298.0003,2807.0
2023-12-15 11:50:00,306.24,306.77,306.1,306.24,2840.0,298.0393,298.5551,297.903,298.0393,2840.0
2023-12-15 11:55:00,306.24,306.48,306.12,306.35,3254.0,298.0393,298.2728,297.9225,298.1463,3254.0
2023-12-15 12:00:00,306.48,306.97,306.48,306.6,3542.0,298.2728,298.7497,298.2728,298.3896,3542.0
2023-12-15 12:05:00,306.7,307.33,306.68,307.21,2402.0,298.487,299.1001,298.4675,298.9833,2402.0
2023-12-15 12:10:00,307.37,307.46,307.04,307.11,3953.0,299.139,299.2266,298.8179,298.886,3953.0
2023-12-15 12:15:00,306.93,307.09,306.24,306.32,4323.0,298.7108,298.8665,298.0393,298.1171,4323.0
2023-12-15 12:20:00,306.5,306.5,306.03,306.25,5479.0,298.2923,298.2923,297.8349,298.049,5479.0
2023-12-15 12:25:00,306.05,306.42,306.03,306.13,1600.0,297.8544,298.2145,297.8349,297.9322,1600.0
2023-12-15 12:30:00,306.02,306.24,305.66,306.0,11313.0,297.8252,298.0393,297.4748,297.8057,11313.0
2023-12-15 12:35:00,305.91,306.11,305.71,306.11,1504.0,297.7181,297.9128,297.5235,297.9128,1504.0
2023-12-15 12:40:00,305.93,305.93,305.5,305.65,2980.0,297.7376,297.7376,297.3191,297.4651,2980.0
2023-12-15 12:45:00,305.54,306.26,305.49,306.25,2880.0,297.358,298.0587,297.3094,298.049,2880.0
2023-12-15 12:50:00,306.25,306.25,305.82,305.98,1860.0,298.049,298.049,297.6305,297.7862,1860.0
2023-12-15 12:55:00,305.98,305.98,305.42,305.57,5653.0,297.7862,297.7862,297.2412,297.3872,5653.0
2023-12-15 13:00:00,305.56,305.86,305.55,305.58,4607.0,297.3775,297.6694,297.3678,297.3969,4607.0
2023-12-15 13:05:00,305.65,305.68,305.47,305.5,1686.0,297.4651,297.4943,297.2899,297.3191,1686.0
2023-12-15 13:10:00,305.48,305.72,305.48,305.72,1527.0,297.2996,297.5332,297.2996,297.5332,1527.0
2023-12-15 13:15:00,305.69,306.19,305.68,306.19,2227.0,297.504,297.9906,297.4943,297.9906,2227.0
2023-12-15 13:20:00,306.19,306.23,305.89,306.16,4763.0,297.9906,298.0295,297.6986,297.9614,4763.0
2023-12-15 13:25:00,306.19,306.19,305.76,306.09,2781.0,297.9906,297.9906,297.5721,297.8933,2781.0
2023-12-15 13:30:00,306.05,306.12,305.75,306.01,1733.0,297.8544,297.9225,297.5624,297.8154,1733.0
2023-12-15 13:35:00,305.89,306.01,305.39,305.42,2864.0,297.6986,297.8154,297.212,297.2412,2864.0
2023-12-15 13:40:00,305.16,305.16,304.44,304.44,2620.0,296.9882,296.9882,296.2875,296.2875,2620.0
2023-12-15 13:45:00,304.5,304.91,304.44,304.91,8561.0,296.3459,296.7449,296.2875,296.7449,8561.0
2023-12-15 13:50:00,304.81,305.02,304.64,304.65,3824.0,296.6476,296.8519,296.4821,296.4919,3824.0
2023-12-15 13:55:00,304.86,304.87,304.44,304.48,1100.0,296.6962,296.706,296.2875,296.3264,1100.0
2023-12-15 14:00:00,304.48,304.71,304.48,304.71,1923.0,296.3264,296.5502,296.3264,296.5502,1923.0
2023-12-15 14:05:00,304.61,304.76,304.5,304.75,1300.0,296.4529,296.5989,296.3459,296.5892,1300.0
2023-12-15 14:10:00,304.63,304.85,304.45,304.64,2632.0,296.4724,296.6865,296.2972,296.4821,2632.0
2023-12-15 14:15:00,304.84,305.07,304.76,304.84,2762.0,296.6768,296.9006,296.5989,296.6768,2762.0
2023-12-15 14:20:00,304.81,304.82,304.62,304.62,2224.0,296.6476,296.6573,296.4627,296.4627,2224.0
2023-12-15 14:25:00,304.53,304.69,304.31,304.31,3808.0,296.3751,296.5308,296.161,296.161,3808.0
2023-12-15 14:30:00,304.24,304.46,304.24,304.39,1525.0,296.0928,296.3069,296.0928,296.2388,1525.0
2023-12-15 14:35:00,304.53,304.79,304.53,304.58,3103.0,296.3751,296.6281,296.3751,296.4237,3103.0
2023-12-15 14:40:00,304.5,304.99,304.5,304.96,900.0,296.3459,296.8227,296.3459,296.7935,900.0
2023-12-15 14:45:00,304.97,305.14,304.91,304.99,5399.0,296.8033,296.9687,296.7449,296.8227,5399.0
2023-12-15 14:50:00,304.98,304.98,304.56,304.71,2252.0,296.813,296.813,296.4043,296.5502,2252.0
2023-12-15 14:55:00,304.71,304.71,304.24,304.5,2515.0,296.5502,296.5502,296.0928,296.3459,2515.0
2023-12-15 15:00:00,304.28,304.79,304.28,304.72,1512.0,296.1318,296.6281,296.1318,296.56,1512.0
2023-12-15 15:05:00,304.72,304.72,304.38,304.38,2331.0,296.56,296.56,296.2291,296.2291,2331.0
2023-12-15 15:10:00,304.47,304.65,304.38,304.58,1935.0,296.3167,296.4919,296.2291,296.4237,1935.0
2023-12-15 15:15:00,304.41,304.59,304.27,304.4,4781.0,296.2583,296.4335,296.122,296.2485,4781.0
2023-12-15 15:20:00,304.34,304.5,304.25,304.29,16677.0,296.1902,296.3459,296.1026,296.1415,16677.0
2023-12-15 15:25:00,304.23,304.44,304.1,304.44,4735.0,296.0831,296.2875,295.9566,296.2875,4735.0
2023-12-15 15:30:00,304.43,304.61,304.08,304.14,4865.0,296.2777,296.4529,295.9371,295.9955,4865.0
2023-12-15 15:35:00,304.02,304.36,303.8,304.15,7136.0,295.8787,296.2096,295.6646,296.0052,7136.0
2023-12-15 15:40:00,304.19,304.34,304.05,304.13,5571.0,296.0442,296.1902,295.9079,295.9858,5571.0
2023-12-15 15:45:00,304.16,304.18,303.96,304.06,13426.0,296.015,296.0344,295.8203,295.9177,13426.0
2023-12-15 15:50:00,304.13,305.01,303.98,305.01,19332.0,295.9858,296.8422,295.8398,296.8422,19332.0
2023-12-15 15:55:00,304.92,305.09,304.17,304.17,72316.0,296.7546,296.9201,296.0247,296.0247,72316.0
2023-12-18 09:30:00,304.74,306.83,304.74,305.06,11318.0,296.5794,298.6135,296.5794,296.8909,11318.0
2023-12-18 09:35:00,304.94,305.54,304.34,304.4,1082.0,296.7741,297.358,296.1902,296.2485,1082.0
2023-12-18 09:40:00,304.9,305.23,303.35,305.23,2985.0,296.7352,297.0563,295.2267,297.0563,2985.0
2023-12-18 09:45:00,304.08,305.81,304.08,305.22,11651.0,295.9371,297.6208,295.9371,297.0466,11651.0
2023-12-18 09:50:00,305.27,305.27,304.07,304.07,1138.0,297.0952,297.0952,295.9274,295.9274,1138.0
2023-12-18 09:55:00,304.07,304.15,303.56,303.9,3582.0,295.9274,296.0052,295.431,295.7619,3582.0
2023-12-18 10:00:00,303.9,304.56,303.9,304.34,3768.0,295.7619,296.4043,295.7619,296.1902,3768.0
2023-12-18 10:05:00,304.01,304.46,303.95,304.21,1206.0,295.869,296.3069,295.8106,296.0636,1206.0
2023-12-18 10:10:00,303.97,304.55,303.43,303.44,3943.0,295.8301,296.3945,295.3045,295.3143,3943.0
2023-12-18 10:15:00,303.18,303.35,302.78,302.78,1252.0,295.0612,295.2267,294.6719,294.6719,1252.0
2023-12-18 10:20:00,302.88,303.01,302.71,303.01,727.0,294.7692,294.8958,294.6038,294.8958,727.0
2023-12-18 10:25:00,302.96,302.96,302.39,302.57,1873.0,294.8471,294.8471,294.2924,294.4676,1873.0
2023-12-18 10:30:00,302.72,302.74,302.28,302.45,4197.0,294.6135,294.633,294.1853,294.3508,4197.0
2023-12-18 10:35:00,302.45,302.45,301.98,302.17,1337.0,294.3508,294.3508,293.8934,294.0783,1337.0
2023-12-18 10:40:00,302.33,302.71,302.33,302.61,3652.0,294.234,294.6038,294.234,294.5065,3652.0
2023-12-18 10:45:00,302.47,302.73,302.47,302.73,6158.0,294.3702,294.6233,294.3702,294.6233,6158.0
2023-12-18 10:50:00,302.8,302.81,301.96,301.96,1377.0,294.6914,294.7011,293.8739,293.8739,1377.0
2023-12-18 10:55:00,301.79,302.25,301.79,302.25,1105.0,293.7084,294.1561,293.7084,294.1561,1105.0
2023-12-18 11:00:00,302.31,302.37,301.96,301.98,1859.0,294.2145,294.2729,293.8739,293.8934,1859.0
2023-12-18 11:05:00,302.31,302.76,302.31,302.76,3163.0,294.2145,294.6525,294.2145,294.6525,3163.0
2023-12-18 11:10:00,302.78,302.99,302.78,302.99,500.0,294.6719,294.8763,294.6719,294.8763,500.0
2023-12-18 11:15:00,303.05,303.17,302.96,303.09,1442.0,294.9347,295.0515,294.8471,294.9736,1442.0
2023-12-18 11:20:00,302.94,302.94,302.94,302.94,200.0,294.8276,294.8276,294.8276,294.8276,200.0
2023-12-18 11:25:00,303.13,303.13,302.8,302.94,858.0,295.0126,295.0126,294.6914,294.8276,858.0
2023-12-18 11:30:00,302.96,303.15,302.25,302.63,2027.0,294.8471,295.032,294.1561,294.5259,2027.0
2023-12-18 11:35:00,302.58,302.69,302.49,302.61,1807.0,294.4773,294.5843,294.3897,294.5065,1807.0
2023-12-18 11:40:00,302.5,302.62,302.49,302.62,732.0,294.3994,294.5162,294.3897,294.5162,732.0
2023-12-18 11:45:00,302.82,302.84,302.78,302.82,792.0,294.7109,294.7303,294.6719,294.7109,792.0
2023-12-18 11:50:00,302.81,303.0,302.42,302.42,7729.0,294.7011,294.886,294.3216,294.3216,7729.0
2023-12-18 11:55:00,302.65,303.35,302.65,303.35,2545.0,294.5454,295.2267,294.5454,295.2267,2545.0
2023-12-18 12:00:00,303.41,303.42,303.12,303.17,1866.0,295.2851,295.2948,295.0028,295.0515,1866.0
2023-12-18 12:05:00,303.29,303.52,303.24,303.52,1470.0,295.1683,295.3921,295.1196,295.3921,1470.0
2023-12-18 12:10:00,303.65,303.91,303.59,303.91,400.0,295.5186,295.7717,295.4602,295.7717,400.0
2023-12-18 12:15:00,304.05,304.19,303.97,304.18,1459.0,295.9079,296.0442,295.8301,296.0344,1459.0
2023-12-18 12:20:00,304.06,304.19,303.86,303.86,1305.0,295.9177,296.0442,295.723,295.723,1305.0
2023-12-18 12:25:00,304.0,304.16,303.99,304.11,500.0,295.8593,296.015,295.8495,295.9663,500.0
2023-12-18 12:30:00,304.16,304.18,304.06,304.18,809.0,296.015,296.0344,295.9177,296.0344,809.0
2023-12-18 12:35:00,304.21,304.33,304.19,304.33,1200.0,296.0636,296.1804,296.0442,296.1804,1200.0
2023-12-18 12:40:00,304.26,304.37,304.21,304.37,1809.0,296.1123,296.2193,296.0636,296.2193,1809.0
2023-12-18 12:45:00,304.3,304.42,304.3,304.31,5355.0,296.1512,296.268,296.1512,296.161,5355.0
2023-12-18 12:50:00,304.21,304.21,303.99,304.19,1710.0,296.0636,296.0636,295.8495,296.0442,1710.0
2023-12-18 12:55:00,304.23,304.5,304.19,304.35,1620.0,296.0831,296.3459,296.0442,296.1999,1620.0
2023-12-18 13:00:00,304.5,304.5,304.28,304.29,715.0,296.3459,296.3459,296.1318,296.1415,715.0
2023-12-18 13:05:00,304.15,304.43,304.15,304.43,700.0,296.0052,296.2777,296.0052,296.2777,700.0
2023-12-18 13:10:00,304.43,304.43,304.34,304.34,657.0,296.2777,296.2777,296.1902,296.1902,657.0
2023-12-18 13:15:00,304.19,304.32,304.09,304.21,1201.0,296.0442,296.1707,295.9468,296.0636,1201.0
2023-12-18 13:20:00,304.23,304.36,304.21,304.36,900.0,296.0831,296.2096,296.0636,296.2096,900.0
2023-12-18 13:25:00,304.22,304.22,304.17,304.18,1177.0,296.0734,296.0734,296.0247,296.0344,1177.0
2023-12-18 13:30:00,304.19,304.2,304.05,304.06,738.0,296.0442,296.0539,295.9079,295.9177,738.0
2023-12-18 13:35:00,304.0,304.16,303.89,303.89,3401.0,295.8593,296.015,295.7522,295.7522,3401.0
2023-12-18 13:40:00,304.01,304.01,303.95,303.98,500.0,295.869,295.869,295.8106,295.8398,500.0
2023-12-18 13:45:00,303.96,304.05,303.9,304.0,1215.0,295.8203,295.9079,295.7619,295.8593,1215.0
2023-12-18 13:50:00,304.06,304.19,304.06,304.19,310.0,295.9177,296.0442,295.9177,296.0442,310.0
2023-12-18 13:55:00,304.1,304.2,304.1,304.2,408.0,295.9566,296.0539,295.9566,296.0539,408.0
2023-12-18 14:00:00,304.31,304.53,304.26,304.36,1527.0,296.161,296.3751,296.1123,296.2096,1527.0
2023-12-18 14:05:00,304.35,304.4,304.1,304.26,1020.0,296.1999,296.2485,295.9566,296.1123,1020.0
2023-12-18 14:10:00,304.3,304.3,304.29,304.3,200.0,296.1512,296.1512,296.1415,296.1512,200.0
2023-12-18 14:15:00,304.38,304.38,304.07,304.32,705.0,296.2291,296.2291,295.9274,296.1707,705.0
2023-12-18 14:20:00,304.39,304.4,304.12,304.25,1123.0,296.2388,296.2485,295.976,296.1026,1123.0
2023-12-18 14:25:00,304.25,304.26,303.86,304.16,1000.0,296.1026,296.1123,295.723,296.015,1000.0
2023-12-18 14:30:00,304.16,304.33,303.78,304.01,2647.0,296.015,296.1804,295.6451,295.869,2647.0
2023-12-18 14:35:00,304.01,304.21,304.01,304.21,885.0,295.869,296.0636,295.869,296.0636,885.0
2023-12-18 14:40:00,304.21,304.43,304.0,304.43,1231.0,296.0636,296.2777,295.8593,296.2777,1231.0
2023-12-18 14:45:00,304.33,304.53,304.33,304.53,1952.0,296.1804,296.3751,296.1804,296.3751,1952.0
2023-12-18 14:50:00,304.34,304.34,304.32,304.32,434.0,296.1902,296.1902,296.1707,296.1707,434.0
2023-12-18 14:55:00,304.55,304.66,304.49,304.52,500.0,296.3945,296.5016,296.3361,296.3653,500.0
2023-12-18 15:00:00,304.37,304.54,304.36,304.38,1104.0,296.2193,296.3848,296.2096,296.2291,1104.0
2023-12-18 15:05:00,304.51,304.6,304.36,304.46,800.0,296.3556,296.4432,296.2096,296.3069,800.0
2023-12-18 15:10:00,304.56,304.83,304.56,304.69,1234.0,296.4043,296.667,296.4043,296.5308,1234.0
2023-12-18 15:15:00,304.8,304.86,304.62,304.63,1204.0,296.6378,296.6962,296.4627,296.4724,1204.0
2023-12-18 15:20:00,304.63,304.87,304.63,304.86,3431.0,296.4724,296.706,296.4724,296.6962,3431.0
2023-12-18 15:25:00,304.78,304.81,304.7,304.78,1596.0,296.6184,296.6476,296.5405,296.6184,1596.0
2023-12-18 15:30:00,304.8,304.86,304.46,304.58,3277.0,296.6378,296.6962,296.3069,296.4237,3277.0
2023-12-18 15:35:00,304.49,304.51,304.42,304.51,1000.0,296.3361,296.3556,296.268,296.3556,1000.0
2023-12-18 15:40:00,304.61,304.81,304.58,304.77,2593.0,296.4529,296.6476,296.4237,296.6086,2593.0
2023-12-18 15:45:00,304.79,305.13,304.78,305.13,5205.0,296.6281,296.959,296.6184,296.959,5205.0
2023-12-18 15:50:00,305.09,305.39,304.98,305.39,6350.0,296.9201,297.212,296.813,297.212,6350.0
2023-12-18 15:55:00,305.39,305.46,305.21,305.3,26615.0,297.212,297.2802,297.0369,297.1244,26615.0
2023-12-19 09:30:00,310.58,310.96,309.5,310.5,15721.0,302.2631,302.6329,301.212,302.1852,15721.0
2023-12-19 09:35:00,310.73,311.7,309.61,309.61,9029.0,302.409,303.3531,301.319,301.319,9029.0
2023-12-19 09:40:00,309.63,311.16,309.63,310.63,3175.0,301.3385,302.8275,301.3385,302.3117,3175.0
2023-12-19 09:45:00,310.6,311.39,310.5,311.38,2977.0,302.2825,303.0514,302.1852,303.0416,2977.0
2023-12-19 09:50:00,311.26,311.89,311.23,311.33,10725.0,302.9248,303.538,302.8956,302.993,10725.0
2023-12-19 09:55:00,311.34,312.37,311.29,312.36,5334.0,303.0027,304.0051,302.954,303.9954,5334.0
2023-12-19 10:00:00,312.13,312.14,311.18,311.23,7972.0,303.7715,303.7813,302.847,302.8956,7972.0
2023-12-19 10:05:00,311.13,311.89,310.9,310.9,12896.0,302.7983,303.538,302.5745,302.5745,12896.0
2023-12-19 10:10:00,310.9,311.24,310.83,311.24,2825.0,302.5745,302.9054,302.5064,302.9054,2825.0
2023-12-19 10:15:00,311.05,311.26,310.94,310.94,5075.0,302.7205,302.9248,302.6134,302.6134,5075.0
2023-12-19 10:20:00,311.01,311.01,310.68,310.72,1320.0,302.6815,302.6815,302.3604,302.3993,1320.0
2023-12-19 10:25:00,310.62,311.33,310.61,310.63,5410.0,302.302,302.993,302.2922,302.3117,5410.0
2023-12-19 10:30:00,310.46,310.46,310.18,310.32,1770.0,302.1463,302.1463,301.8738,302.01,1770.0
2023-12-19 10:35:00,310.25,310.75,310.0,310.65,5455.0,301.9419,302.4285,301.6986,302.3312,5455.0
2023-12-19 10:40:00,310.63,310.76,310.42,310.66,1758.0,302.3117,302.4382,302.1073,302.3409,1758.0
2023-12-19 10:45:00,310.64,310.65,310.34,310.47,1356.0,302.3214,302.3312,302.0295,302.156,1356.0
2023-12-19 10:50:00,310.52,310.89,310.26,310.89,2305.0,302.2047,302.5648,301.9516,302.5648,2305.0
2023-12-19 10:55:00,310.92,310.94,310.62,310.63,400.0,302.5939,302.6134,302.302,302.3117,400.0
2023-12-19 11:00:00,310.86,310.98,310.86,310.98,912.0,302.5356,302.6523,302.5356,302.6523,912.0
2023-12-19 11:05:00,311.05,311.21,310.88,311.21,1765.0,302.7205,302.8762,302.555,302.8762,1765.0
2023-12-19 11:10:00,311.24,311.47,311.06,311.06,1795.0,302.9054,303.1292,302.7302,302.7302,1795.0
2023-12-19 11:15:00,311.19,311.61,311.19,311.36,1950.0,302.8567,303.2655,302.8567,303.0222,1950.0
2023-12-19 11:20:00,311.27,311.32,311.08,311.21,1268.0,302.9346,302.9832,302.7497,302.8762,1268.0
2023-12-19 11:25:00,311.02,311.28,310.86,310.86,4122.0,302.6913,302.9443,302.5356,302.5356,4122.0
2023-12-19 11:30:00,310.64,310.64,309.86,309.87,3016.0,302.3214,302.3214,301.5623,301.5721,3016.0
2023-12-19 11:35:00,309.86,310.3,309.8,310.3,1916.0,301.5623,301.9906,301.5039,301.9906,1916.0
2023-12-19 11:40:00,310.44,310.59,310.29,310.41,1950.0,302.1268,302.2728,301.9808,302.0976,1950.0
2023-12-19 11:45:00,310.38,310.52,310.27,310.52,622.0,302.0684,302.2047,301.9614,302.2047,622.0
2023-12-19 11:50:00,310.35,310.37,310.35,310.36,400.0,302.0392,302.0587,302.0392,302.0489,400.0
2023-12-19 11:55:00,310.35,310.56,310.27,310.49,4337.0,302.0392,302.2436,301.9614,302.1755,4337.0
2023-12-19 12:00:00,310.23,310.51,310.18,310.38,2125.0,301.9224,302.1949,301.8738,302.0684,2125.0
2023-12-19 12:05:00,310.42,310.56,310.25,310.25,1928.0,302.1073,302.2436,301.9419,301.9419,1928.0
2023-12-19 12:10:00,310.24,310.41,310.23,310.41,1593.0,301.9322,302.0976,301.9224,302.0976,1593.0
2023-12-19 12:15:00,310.29,310.29,310.19,310.25,897.0,301.9808,301.9808,301.8835,301.9419,897.0
2023-12-19 12:20:00,310.24,310.25,310.06,310.07,1187.0,301.9322,301.9419,301.757,301.7667,1187.0
2023-12-19 12:25:00,309.98,310.18,309.98,310.1,1882.0,301.6791,301.8738,301.6791,301.7959,1882.0
2023-12-19 12:30:00,310.1,310.27,310.03,310.18,2027.0,301.7959,301.9614,301.7278,301.8738,2027.0
2023-12-19 12:35:00,310.09,310.39,310.09,310.19,3674.0,301.7862,302.0781,301.7862,301.8835,3674.0
2023-12-19 12:40:00,310.3,310.31,310.18,310.25,1527.0,301.9906,302.0003,301.8738,301.9419,1527.0
2023-12-19 12:45:00,310.07,310.13,310.05,310.13,350.0,301.7667,301.8251,301.7472,301.8251,350.0
2023-12-19 12:50:00,310.23,310.49,310.23,310.31,1421.0,301.9224,302.1755,301.9224,302.0003,1421.0
2023-12-19 12:55:00,310.32,310.41,310.25,310.25,700.0,302.01,302.0976,301.9419,301.9419,700.0
2023-12-19 13:00:00,310.55,310.55,310.37,310.48,1602.0,302.2339,302.2339,302.0587,302.1657,1602.0
2023-12-19 13:05:00,310.42,310.51,310.29,310.31,2996.0,302.1073,302.1949,301.9808,302.0003,2996.0
2023-12-19 13:10:00,310.29,310.43,310.03,310.03,1580.0,301.9808,302.1171,301.7278,301.7278,1580.0
2023-12-19 13:15:00,310.12,310.13,309.82,310.0,3113.0,301.8154,301.8251,301.5234,301.6986,3113.0
2023-12-19 13:20:00,310.0,310.14,309.99,310.05,1776.0,301.6986,301.8348,301.6889,301.7472,1776.0
2023-12-19 13:25:00,310.05,310.14,309.88,310.14,2754.0,301.7472,301.8348,301.5818,301.8348,2754.0
2023-12-19 13:30:00,310.13,310.26,310.03,310.13,2718.0,301.8251,301.9516,301.7278,301.8251,2718.0
2023-12-19 13:35:00,310.06,310.09,309.82,309.93,2610.0,301.757,301.7862,301.5234,301.6305,2610.0
2023-12-19 13:40:00,309.96,310.17,309.95,310.13,2600.0,301.6597,301.864,301.6499,301.8251,2600.0
2023-12-19 13:45:00,310.33,310.33,310.26,310.26,392.0,302.0197,302.0197,301.9516,301.9516,392.0
2023-12-19 13:50:00,310.36,310.43,310.19,310.35,3843.0,302.0489,302.1171,301.8835,302.0392,3843.0
2023-12-19 13:55:00,310.34,310.34,310.2,310.3,1300.0,302.0295,302.0295,301.8932,301.9906,1300.0
2023-12-19 14:00:00,310.3,310.43,310.26,310.27,5010.0,301.9906,302.1171,301.9516,301.9614,5010.0
2023-12-19 14:05:00,310.27,310.41,310.25,310.41,2500.0,301.9614,302.0976,301.9419,302.0976,2500.0
2023-12-19 14:10:00,310.47,310.52,310.2,310.21,2765.0,302.156,302.2047,301.8932,301.903,2765.0
2023-12-19 14:15:00,310.21,310.25,310.11,310.22,4877.0,301.903,301.9419,301.8056,301.9127,4877.0
2023-12-19 14:20:00,310.13,310.23,309.94,310.15,3232.0,301.8251,301.9224,301.6402,301.8446,3232.0
2023-12-19 14:25:00,310.01,310.17,309.98,310.17,3204.0,301.7083,301.864,301.6791,301.864,3204.0
2023-12-19 14:30:00,310.25,310.35,310.12,310.34,1000.0,301.9419,302.0392,301.8154,302.0295,1000.0
2023-12-19 14:35:00,310.31,310.5,310.31,310.41,1512.0,302.0003,302.1852,302.0003,302.0976,1512.0
2023-12-19 14:40:00,310.41,310.41,310.16,310.23,1557.0,302.0976,302.0976,301.8543,301.9224,1557.0
2023-12-19 14:45:00,310.19,310.19,309.94,310.16,1029.0,301.8835,301.8835,301.6402,301.8543,1029.0
2023-12-19 14:50:00,310.05,310.17,309.97,310.17,1511.0,301.7472,301.864,301.6694,301.864,1511.0
2023-12-19 14:55:00,310.09,310.31,310.07,310.26,3136.0,301.7862,302.0003,301.7667,301.9516,3136.0
2023-12-19 15:00:00,310.32,310.47,310.31,310.43,1887.0,302.01,302.156,302.0003,302.1171,1887.0
2023-12-19 15:05:00,310.41,310.51,310.41,310.44,923.0,302.0976,302.1949,302.0976,302.1268,923.0
2023-12-19 15:10:00,310.42,310.67,310.41,310.5,1928.0,302.1073,302.3506,302.0976,302.1852,1928.0
2023-12-19 15:15:00,310.52,310.66,310.5,310.51,1616.0,302.2047,302.3409,302.1852,302.1949,1616.0
2023-12-19 15:20:00,310.66,310.72,310.5,310.54,1530.0,302.3409,302.3993,302.1852,302.2241,1530.0
2023-12-19 15:25:00,310.5,310.77,310.48,310.74,1980.0,302.1852,302.448,302.1657,302.4188,1980.0
2023-12-19 15:30:00,310.82,310.82,310.41,310.63,3161.0,302.4966,302.4966,302.0976,302.3117,3161.0
2023-12-19 15:35:00,310.64,310.64,310.38,310.39,3649.0,302.3214,302.3214,302.0684,302.0781,3649.0
2023-12-19 15:40:00,310.52,310.64,310.37,310.44,4880.0,302.2047,302.3214,302.0587,302.1268,4880.0
2023-12-19 15:45:00,310.4,310.46,310.1,310.21,4119.0,302.0879,302.1463,301.7959,301.903,4119.0
2023-12-19 15:50:00,310.32,310.5,310.1,310.1,5616.0,302.01,302.1852,301.7959,301.7959,5616.0
2023-12-19 15:55:00,310.17,310.69,310.16,310.42,30621.0,301.864,302.3701,301.8543,302.1073,30621.0
2023-12-20 09:30:00,309.51,310.0,308.89,309.31,9271.0,301.2217,301.6986,300.6183,301.0271,9271.0
2023-12-20 09:35:00,309.23,309.24,308.45,308.92,1989.0,300.9492,300.9589,300.1901,300.6475,1989.0
2023-12-20 09:40:00,308.73,308.73,308.49,308.49,300.0,300.4626,300.4626,300.229,300.229,300.0
2023-12-20 09:45:00,308.52,308.52,308.03,308.35,1540.0,300.2582,300.2582,299.7813,300.0928,1540.0
2023-12-20 09:50:00,308.45,308.61,308.17,308.33,917.0,300.1901,300.3458,299.9176,300.0733,917.0
2023-12-20 09:55:00,308.31,308.47,308.01,308.25,3354.0,300.0538,300.2096,299.7619,299.9954,3354.0
2023-12-20 10:00:00,308.5,308.7,307.81,308.16,4562.0,300.2388,300.4334,299.5672,299.9079,4562.0
2023-12-20 10:05:00,308.66,308.88,308.27,308.88,1608.0,300.3945,300.6086,300.0149,300.6086,1608.0
2023-12-20 10:10:00,308.86,309.08,308.62,308.94,1100.0,300.5891,300.8032,300.3555,300.667,1100.0
2023-12-20 10:15:00,309.02,309.58,309.02,309.4,1614.0,300.7448,301.2898,300.7448,301.1147,1614.0
2023-12-20 10:20:00,309.68,309.68,309.59,309.59,400.0,301.3872,301.3872,301.2996,301.2996,400.0
2023-12-20 10:25:00,309.56,309.56,309.18,309.18,1549.0,301.2704,301.2704,300.9005,300.9005,1549.0
2023-12-20 10:30:00,309.34,309.76,309.32,309.63,1747.0,301.0563,301.465,301.0368,301.3385,1747.0
2023-12-20 10:35:00,309.63,309.85,309.62,309.73,2328.0,301.3385,301.5526,301.3288,301.4358,2328.0
2023-12-20 10:40:00,309.73,310.24,309.55,310.23,1913.0,301.4358,301.9322,301.2606,301.9224,1913.0
2023-12-20 10:45:00,310.22,310.26,309.72,309.86,2343.0,301.9127,301.9516,301.4261,301.5623,2343.0
2023-12-20 10:50:00,309.85,310.22,309.7,310.01,2991.0,301.5526,301.9127,301.4066,301.7083,2991.0
2023-12-20 10:55:00,310.09,310.21,309.82,310.21,1551.0,301.7862,301.903,301.5234,301.903,1551.0
2023-12-20 11:00:00,310.23,310.41,310.04,310.24,710.0,301.9224,302.0976,301.7375,301.9322,710.0
2023-12-20 11:05:00,310.39,310.39,310.05,310.23,1144.0,302.0781,302.0781,301.7472,301.9224,1144.0
2023-12-20 11:10:00,310.44,310.52,310.24,310.24,2930.0,302.1268,302.2047,301.9322,301.9322,2930.0
2023-12-20 11:15:00,310.51,310.64,310.51,310.59,400.0,302.1949,302.3214,302.1949,302.2728,400.0
2023-12-20 11:20:00,310.49,310.86,310.49,310.86,538.0,302.1755,302.5356,302.1755,302.5356,538.0
2023-12-20 11:25:00,310.77,310.8,310.29,310.29,1100.0,302.448,302.4772,301.9808,301.9808,1100.0
2023-12-20 11:30:00,309.95,310.32,309.95,310.23,3940.0,301.6499,302.01,301.6499,301.9224,3940.0
2023-12-20 11:35:00,310.17,310.29,310.15,310.29,705.0,301.864,301.9808,301.8446,301.9808,705.0
2023-12-20 11:40:00,310.16,310.25,309.94,310.25,2798.0,301.8543,301.9419,301.6402,301.9419,2798.0
2023-12-20 11:45:00,310.27,310.57,310.15,310.29,3212.0,301.9614,302.2533,301.8446,301.9808,3212.0
2023-12-20 11:50:00,310.29,310.54,310.29,310.54,886.0,301.9808,302.2241,301.9808,302.2241,886.0
2023-12-20 11:55:00,310.73,310.88,310.72,310.88,1262.0,302.409,302.555,302.3993,302.555,1262.0
2023-12-20 12:00:00,310.66,310.77,310.66,310.76,400.0,302.3409,302.448,302.3409,302.4382,400.0
2023-12-20 12:05:00,310.78,310.79,310.78,310.79,200.0,302.4577,302.4674,302.4577,302.4674,200.0
2023-12-20 12:10:00,310.76,310.79,310.59,310.65,1184.0,302.4382,302.4674,302.2728,302.3312,1184.0
2023-12-20 12:15:00,310.72,310.72,310.57,310.57,200.0,302.3993,302.3993,302.2533,302.2533,200.0
2023-12-20 12:20:00,310.54,310.7,310.53,310.7,1100.0,302.2241,302.3798,302.2144,302.3798,1100.0
2023-12-20 12:25:00,310.74,310.74,310.51,310.51,702.0,302.4188,302.4188,302.1949,302.1949,702.0
2023-12-20 12:30:00,310.41,310.41,310.34,310.34,407.0,302.0976,302.0976,302.0295,302.0295,407.0
2023-12-20 12:35:00,310.23,310.23,309.84,309.84,1038.0,301.9224,301.9224,301.5429,301.5429,1038.0
2023-12-20 12:40:00,310.24,310.47,310.22,310.36,2700.0,301.9322,302.156,301.9127,302.0489,2700.0
2023-12-20 12:45:00,310.38,310.5,310.29,310.38,5997.0,302.0684,302.1852,301.9808,302.0684,5997.0
2023-12-20 12:50:00,310.48,310.66,310.39,310.63,1600.0,302.1657,302.3409,302.0781,302.3117,1600.0
2023-12-20 12:55:00,310.73,310.85,310.55,310.74,1074.0,302.409,302.5258,302.2339,302.4188,1074.0
2023-12-20 13:00:00,310.73,310.73,310.55,310.55,585.0,302.409,302.409,302.2339,302.2339,585.0
2023-12-20 13:05:00,310.53,310.66,310.46,310.55,1206.0,302.2144,302.3409,302.1463,302.2339,1206.0
2023-12-20 13:10:00,310.56,310.56,310.1,310.22,1105.0,302.2436,302.2436,301.7959,301.9127,1105.0
2023-12-20 13:15:00,310.2,310.21,309.87,309.88,900.0,301.8932,301.903,301.5721,301.5818,900.0
2023-12-20 13:20:00,309.86,309.86,309.52,309.53,1600.0,301.5623,301.5623,301.2314,301.2412,1600.0
2023-12-20 13:25:00,309.43,309.43,308.96,309.19,1200.0,301.1438,301.1438,300.6864,300.9103,1200.0
2023-12-20 13:30:00,309.31,309.33,309.11,309.24,1745.0,301.0271,301.0465,300.8324,300.9589,1745.0
2023-12-20 13:35:00,309.37,309.37,309.23,309.23,300.0,301.0855,301.0855,300.9492,300.9492,300.0
2023-12-20 13:40:00,309.27,309.27,309.05,309.05,1415.0,300.9881,300.9881,300.774,300.774,1415.0
2023-12-20 13:45:00,308.99,309.05,308.89,308.92,1800.0,300.7156,300.774,300.6183,300.6475,1800.0
2023-12-20 13:50:00,308.87,309.05,308.8,308.99,1748.0,300.5988,300.774,300.5307,300.7156,1748.0
2023-12-20 13:55:00,308.98,308.99,308.75,308.8,1159.0,300.7059,300.7156,300.4821,300.5307,1159.0
2023-12-20 14:00:00,308.77,308.77,308.45,308.65,920.0,300.5015,300.5015,300.1901,300.3847,920.0
2023-12-20 14:05:00,308.57,308.9,308.56,308.9,600.0,300.3069,300.628,300.2971,300.628,600.0
2023-12-20 14:10:00,308.88,308.96,308.82,308.96,1262.0,300.6086,300.6864,300.5502,300.6864,1262.0
2023-12-20 14:15:00,308.97,308.97,308.97,308.97,100.0,300.6962,300.6962,300.6962,300.6962,100.0
2023-12-20 14:20:00,308.89,308.97,308.82,308.85,900.0,300.6183,300.6962,300.5502,300.5794,900.0
2023-12-20 14:25:00,308.82,308.82,308.69,308.69,1632.0,300.5502,300.5502,300.4237,300.4237,1632.0
2023-12-20 14:30:00,308.63,308.63,308.2,308.44,3685.0,300.3653,300.3653,299.9468,300.1804,3685.0
2023-12-20 14:35:00,308.36,308.36,307.12,307.13,1545.0,300.1025,300.1025,298.8957,298.9054,1545.0
2023-12-20 14:40:00,307.1,307.79,307.09,307.19,3656.0,298.8762,299.5478,298.8665,298.9638,3656.0
2023-12-20 14:45:00,307.18,307.44,306.74,306.98,4695.0,298.9541,299.2071,298.5259,298.7595,4695.0
2023-12-20 14:50:00,307.04,307.36,305.09,305.62,3277.0,298.8179,299.1293,296.9201,297.4359,3277.0
2023-12-20 14:55:00,306.43,306.44,305.44,305.61,1850.0,298.2242,298.2339,297.2607,297.4261,1850.0
2023-12-20 15:00:00,305.5,305.5,304.39,304.54,2481.0,297.3191,297.3191,296.2388,296.3848,2481.0
2023-12-20 15:05:00,304.32,304.86,304.11,304.15,10875.0,296.1707,296.6962,295.9663,296.0052,10875.0
2023-12-20 15:10:00,304.48,305.15,304.39,304.41,2368.0,296.3264,296.9785,296.2388,296.2583,2368.0
2023-12-20 15:15:00,304.53,305.61,304.53,305.57,2810.0,296.3751,297.4261,296.3751,297.3872,2810.0
2023-12-20 15:20:00,305.48,305.71,305.01,305.01,2610.0,297.2996,297.5235,296.8422,296.8422,2610.0
2023-12-20 15:25:00,304.82,305.06,304.07,304.23,1402.0,296.6573,296.8909,295.9274,296.0831,1402.0
2023-12-20 15:30:00,304.27,304.56,303.99,304.26,2022.0,296.122,296.4043,295.8495,296.1123,2022.0
2023-12-20 15:35:00,304.13,304.24,303.87,303.87,1400.0,295.9858,296.0928,295.7327,295.7327,1400.0
2023-12-20 15:40:00,304.03,304.49,304.03,304.49,3172.0,295.8885,296.3361,295.8885,296.3361,3172.0
2023-12-20 15:45:00,304.57,304.95,304.25,304.94,4460.0,296.414,296.7838,296.1026,296.7741,4460.0
2023-12-20 15:50:00,305.1,305.36,304.04,304.35,5428.0,296.9298,297.1828,295.8982,296.1999,5428.0
2023-12-20 15:55:00,304.29,304.29,303.43,303.6,20847.0,296.1415,296.1415,295.3045,295.47,20847.0
2023-12-21 09:30:00,306.24,306.24,305.7,305.78,5386.0,298.0393,298.0393,297.5137,297.5916,5386.0
2023-12-21 09:35:00,305.75,306.29,304.45,305.84,3540.0,297.5624,298.0879,296.2972,297.65,3540.0
2023-12-21 09:40:00,305.57,305.57,303.92,304.33,1288.0,297.3872,297.3872,295.7814,296.1804,1288.0
2023-12-21 09:45:00,304.53,305.44,304.53,305.43,1756.0,296.3751,297.2607,296.3751,297.251,1756.0
2023-12-21 09:50:00,305.18,306.65,305.17,306.65,2000.0,297.0077,298.4383,296.9979,298.4383,2000.0
2023-12-21 09:55:00,306.34,306.34,305.65,305.94,1741.0,298.1366,298.1366,297.4651,297.7473,1741.0
2023-12-21 10:00:00,305.6,306.23,305.49,305.91,900.0,297.4164,298.0295,297.3094,297.7181,900.0
2023-12-21 10:05:00,305.81,306.49,305.78,306.42,4617.0,297.6208,298.2826,297.5916,298.2145,4617.0
2023-12-21 10:10:00,306.65,306.71,306.33,306.36,3306.0,298.4383,298.4967,298.1269,298.1561,3306.0
2023-12-21 10:15:00,306.28,306.28,305.82,305.99,3565.0,298.0782,298.0782,297.6305,297.796,3565.0
2023-12-21 10:20:00,306.06,306.46,305.93,306.19,7400.0,297.8641,298.2534,297.7376,297.9906,7400.0
2023-12-21 10:25:00,306.07,306.08,304.91,304.95,897.0,297.8738,297.8836,296.7449,296.7838,897.0
2023-12-21 10:30:00,304.96,305.85,304.95,305.85,3005.0,296.7935,297.6597,296.7838,297.6597,3005.0
2023-12-21 10:35:00,305.87,305.88,305.53,305.53,908.0,297.6792,297.6889,297.3483,297.3483,908.0
2023-12-21 10:40:00,305.77,305.9,305.53,305.57,1455.0,297.5819,297.7084,297.3483,297.3872,1455.0
2023-12-21 10:45:00,305.89,306.05,305.77,306.01,6697.0,297.6986,297.8544,297.5819,297.8154,6697.0
2023-12-21 10:50:00,306.04,306.04,305.75,305.94,2250.0,297.8446,297.8446,297.5624,297.7473,2250.0
2023-12-21 10:55:00,305.92,306.01,305.6,305.6,5844.0,297.7278,297.8154,297.4164,297.4164,5844.0
2023-12-21 11:00:00,305.77,306.17,305.66,306.17,1711.0,297.5819,297.9711,297.4748,297.9711,1711.0
2023-12-21 11:05:00,305.73,305.9,305.54,305.55,1100.0,297.5429,297.7084,297.358,297.3678,1100.0
2023-12-21 11:10:00,305.61,305.75,305.58,305.58,630.0,297.4261,297.5624,297.3969,297.3969,630.0
2023-12-21 11:15:00,305.78,305.83,305.65,305.83,1300.0,297.5916,297.6403,297.4651,297.6403,1300.0
2023-12-21 11:20:00,305.77,306.0,305.74,305.95,1133.0,297.5819,297.8057,297.5527,297.757,1133.0
2023-12-21 11:25:00,305.77,305.77,305.67,305.73,671.0,297.5819,297.5819,297.4845,297.5429,671.0
2023-12-21 11:30:00,305.71,305.83,305.44,305.56,1455.0,297.5235,297.6403,297.2607,297.3775,1455.0
2023-12-21 11:35:00,305.51,305.81,305.51,305.69,1927.0,297.3288,297.6208,297.3288,297.504,1927.0
2023-12-21 11:40:00,305.62,305.71,305.41,305.5,1940.0,297.4359,297.5235,297.2315,297.3191,1940.0
2023-12-21 11:45:00,305.43,305.59,305.14,305.56,1300.0,297.251,297.4067,296.9687,297.3775,1300.0
2023-12-21 11:50:00,305.59,305.59,304.86,304.86,1100.0,297.4067,297.4067,296.6962,296.6962,1100.0
2023-12-21 11:55:00,304.81,304.88,304.71,304.88,300.0,296.6476,296.7157,296.5502,296.7157,300.0
2023-12-21 12:00:00,304.88,304.88,304.21,304.21,1922.0,296.7157,296.7157,296.0636,296.0636,1922.0
2023-12-21 12:05:00,304.31,304.31,304.17,304.18,300.0,296.161,296.161,296.0247,296.0344,300.0
2023-12-21 12:10:00,304.16,304.38,304.12,304.13,300.0,296.015,296.2291,295.976,295.9858,300.0
2023-12-21 12:15:00,304.09,304.3,304.02,304.3,1051.0,295.9468,296.1512,295.8787,296.1512,1051.0
2023-12-21 12:20:00,304.17,304.23,303.98,304.23,2064.0,296.0247,296.0831,295.8398,296.0831,2064.0
2023-12-21 12:25:00,304.26,304.26,303.85,303.85,400.0,296.1123,296.1123,295.7133,295.7133,400.0
2023-12-21 12:30:00,304.16,304.27,304.05,304.05,600.0,296.015,296.122,295.9079,295.9079,600.0
2023-12-21 12:35:00,303.8,304.38,303.8,304.38,800.0,295.6646,296.2291,295.6646,296.2291,800.0
2023-12-21 12:40:00,304.43,304.75,304.43,304.75,427.0,296.2777,296.5892,296.2777,296.5892,427.0
2023-12-21 12:45:00,304.57,304.58,304.05,304.4,3332.0,296.414,296.4237,295.9079,296.2485,3332.0
2023-12-21 12:50:00,304.34,304.34,303.83,303.83,700.0,296.1902,296.1902,295.6938,295.6938,700.0
2023-12-21 12:55:00,303.79,304.1,303.74,304.1,1075.0,295.6549,295.9566,295.6062,295.9566,1075.0
2023-12-21 13:00:00,304.34,304.75,304.34,304.59,1109.0,296.1902,296.5892,296.1902,296.4335,1109.0
2023-12-21 13:05:00,304.67,304.67,304.48,304.48,913.0,296.5113,296.5113,296.3264,296.3264,913.0
2023-12-21 13:10:00,304.67,304.87,304.67,304.69,600.0,296.5113,296.706,296.5113,296.5308,600.0
2023-12-21 13:15:00,304.31,304.31,304.21,304.22,500.0,296.161,296.161,296.0636,296.0734,500.0
2023-12-21 13:20:00,303.79,304.77,303.79,304.77,1629.0,295.6549,296.6086,295.6549,296.6086,1629.0
2023-12-21 13:25:00,304.39,304.66,304.25,304.66,502.0,296.2388,296.5016,296.1026,296.5016,502.0
2023-12-21 13:30:00,304.8,304.87,304.57,304.57,708.0,296.6378,296.706,296.414,296.414,708.0
2023-12-21 13:35:00,304.38,304.85,304.33,304.75,1037.0,296.2291,296.6865,296.1804,296.5892,1037.0
2023-12-21 13:40:00,304.74,304.79,304.52,304.63,1648.0,296.5794,296.6281,296.3653,296.4724,1648.0
2023-12-21 13:45:00,304.67,304.96,304.67,304.86,3235.0,296.5113,296.7935,296.5113,296.6962,3235.0
2023-12-21 13:50:00,304.77,305.21,304.77,305.21,1284.0,296.6086,297.0369,296.6086,297.0369,1284.0
2023-12-21 13:55:00,305.32,305.39,305.11,305.22,1400.0,297.1439,297.212,296.9395,297.0466,1400.0
2023-12-21 14:00:00,305.29,305.55,305.29,305.44,433.0,297.1147,297.3678,297.1147,297.2607,433.0
2023-12-21 14:05:00,305.51,305.66,305.51,305.66,1003.0,297.3288,297.4748,297.3288,297.4748,1003.0
2023-12-21 14:10:00,305.79,305.85,305.41,305.41,1143.0,297.6013,297.6597,297.2315,297.2315,1143.0
2023-12-21 14:15:00,305.52,305.58,305.46,305.58,1011.0,297.3386,297.3969,297.2802,297.3969,1011.0
2023-12-21 14:20:00,305.51,305.51,305.25,305.25,735.0,297.3288,297.3288,297.0758,297.0758,735.0
2023-12-21 14:25:00,305.18,305.59,305.17,305.58,1308.0,297.0077,297.4067,296.9979,297.3969,1308.0
2023-12-21 14:30:00,305.55,305.76,305.42,305.57,1883.0,297.3678,297.5721,297.2412,297.3872,1883.0
2023-12-21 14:35:00,305.6,305.64,305.53,305.64,538.0,297.4164,297.4553,297.3483,297.4553,538.0
2023-12-21 14:40:00,305.74,305.75,305.62,305.75,679.0,297.5527,297.5624,297.4359,297.5624,679.0
2023-12-21 14:45:00,305.76,305.77,305.6,305.6,600.0,297.5721,297.5819,297.4164,297.4164,600.0
2023-12-21 14:50:00,305.66,305.66,305.6,305.61,284.0,297.4748,297.4748,297.4164,297.4261,284.0
2023-12-21 14:55:00,305.63,305.64,305.25,305.51,2064.0,297.4456,297.4553,297.0758,297.3288,2064.0
2023-12-21 15:00:00,305.51,305.52,305.47,305.48,400.0,297.3288,297.3386,297.2899,297.2996,400.0
2023-12-21 15:05:00,305.43,305.45,305.24,305.44,2571.0,297.251,297.2704,297.0661,297.2607,2571.0
2023-12-21 15:10:00,305.44,305.84,305.44,305.78,1702.0,297.2607,297.65,297.2607,297.5916,1702.0
2023-12-21 15:15:00,305.89,306.03,305.89,306.03,410.0,297.6986,297.8349,297.6986,297.8349,410.0
2023-12-21 15:20:00,306.12,306.12,305.91,305.92,600.0,297.9225,297.9225,297.7181,297.7278,600.0
2023-12-21 15:25:00,306.02,306.6,306.02,306.55,1199.0,297.8252,298.3896,297.8252,298.341,1199.0
2023-12-21 15:30:00,306.72,306.79,306.43,306.79,2582.0,298.5064,298.5745,298.2242,298.5745,2582.0
2023-12-21 15:35:00,306.62,306.87,306.61,306.87,1000.0,298.4091,298.6524,298.3994,298.6524,1000.0
2023-12-21 15:40:00,306.98,306.98,306.78,306.93,1622.0,298.7595,298.7595,298.5648,298.7108,1622.0
2023-12-21 15:45:00,306.76,306.94,306.71,306.71,3496.0,298.5453,298.7205,298.4967,298.4967,3496.0
2023-12-21 15:50:00,306.73,307.06,306.58,306.87,11852.0,298.5162,298.8373,298.3702,298.6524,11852.0
2023-12-21 15:55:00,307.04,307.24,306.6,306.69,21138.0,298.8179,299.0125,298.3896,298.4772,21138.0
2023-12-22 09:30:00,309.36,310.69,308.17,309.12,16186.0,301.0757,302.3701,299.9176,300.8422,16186.0
2023-12-22 09:35:00,309.12,309.82,308.77,309.46,1523.0,300.8422,301.5234,300.5015,301.173,1523.0
2023-12-22 09:40:00,309.53,310.05,309.53,310.05,1542.0,301.2412,301.7472,301.2412,301.7472,1542.0
2023-12-22 09:45:00,309.69,309.75,309.08,309.08,2011.0,301.3969,301.4553,300.8032,300.8032,2011.0
2023-12-22 09:50:00,309.13,309.23,308.45,308.54,1500.0,300.8519,300.9492,300.1901,300.2777,1500.0
2023-12-22 09:55:00,308.8,308.8,308.39,308.54,2423.0,300.5307,300.5307,300.1317,300.2777,2423.0
2023-12-22 10:00:00,308.76,310.0,308.76,310.0,2956.0,300.4918,301.6986,300.4918,301.6986,2956.0
2023-12-22 10:05:00,309.69,309.93,309.69,309.93,985.0,301.3969,301.6305,301.3969,301.6305,985.0
2023-12-22 10:10:00,309.63,309.66,309.28,309.34,2106.0,301.3385,301.3677,300.9979,301.0563,2106.0
2023-12-22 10:15:00,309.23,309.23,308.69,308.69,1783.0,300.9492,300.9492,300.4237,300.4237,1783.0
2023-12-22 10:20:00,308.53,309.17,308.41,309.06,2501.0,300.2679,300.8908,300.1512,300.7838,2501.0
2023-12-22 10:25:00,309.05,309.47,308.77,309.43,7468.0,300.774,301.1828,300.5015,301.1438,7468.0
2023-12-22 10:30:00,309.31,309.66,309.31,309.66,200.0,301.0271,301.3677,301.0271,301.3677,200.0
2023-12-22 10:35:00,309.56,309.77,309.14,309.72,3700.0,301.2704,301.4747,300.8616,301.4261,3700.0
2023-12-22 10:40:00,309.79,309.79,309.59,309.69,1500.0,301.4942,301.4942,301.2996,301.3969,1500.0
2023-12-22 10:45:00,309.88,309.92,309.84,309.92,665.0,301.5818,301.6207,301.5429,301.6207,665.0
2023-12-22 10:50:00,309.86,309.86,309.61,309.72,1480.0,301.5623,301.5623,301.319,301.4261,1480.0
2023-12-22 10:55:00,309.78,309.94,308.92,308.92,2056.0,301.4845,301.6402,300.6475,300.6475,2056.0
2023-12-22 11:00:00,308.69,309.0,308.69,308.94,400.0,300.4237,300.7254,300.4237,300.667,400.0
2023-12-22 11:05:00,309.2,309.24,309.0,309.01,2250.0,300.92,300.9589,300.7254,300.7351,2250.0
2023-12-22 11:10:00,308.86,309.33,308.83,309.15,1554.0,300.5891,301.0465,300.5599,300.8713,1554.0
2023-12-22 11:15:00,309.14,309.43,309.14,309.35,1500.0,300.8616,301.1438,300.8616,301.066,1500.0
2023-12-22 11:20:00,309.66,309.67,309.35,309.35,300.0,301.3677,301.3774,301.066,301.066,300.0
2023-12-22 11:25:00,309.01,309.4,309.01,309.37,1501.0,300.7351,301.1147,300.7351,301.0855,1501.0
2023-12-22 11:30:00,309.5,309.5,309.33,309.33,310.0,301.212,301.212,301.0465,301.0465,310.0
2023-12-22 11:35:00,309.0,309.4,308.99,309.17,300.0,300.7254,301.1147,300.7156,300.8908,300.0
2023-12-22 11:40:00,309.14,309.17,309.14,309.17,300.0,300.8616,300.8908,300.8616,300.8908,300.0
2023-12-22 11:45:00,308.97,308.97,308.6,308.74,700.0,300.6962,300.6962,300.3361,300.4723,700.0
2023-12-22 11:50:00,308.75,308.8,308.61,308.8,1628.0,300.4821,300.5307,300.3458,300.5307,1628.0
2023-12-22 11:55:00,308.84,309.02,308.67,308.72,1923.0,300.5696,300.7448,300.4042,300.4529,1923.0
2023-12-22 12:00:00,308.66,308.66,308.44,308.53,1900.0,300.3945,300.3945,300.1804,300.2679,1900.0
2023-12-22 12:05:00,308.58,308.65,308.16,308.16,470.0,300.3166,300.3847,299.9079,299.9079,470.0
2023-12-22 12:10:00,308.12,308.17,307.95,308.04,400.0,299.8689,299.9176,299.7035,299.7911,400.0
2023-12-22 12:15:00,307.78,307.92,307.78,307.9,465.0,299.538,299.6743,299.538,299.6548,465.0
2023-12-22 12:20:00,307.98,308.52,307.97,308.52,1500.0,299.7327,300.2582,299.7229,300.2582,1500.0
2023-12-22 12:25:00,308.74,309.01,308.74,308.94,577.0,300.4723,300.7351,300.4723,300.667,577.0
2023-12-22 12:30:00,308.91,308.91,308.59,308.59,731.0,300.6378,300.6378,300.3263,300.3263,731.0
2023-12-22 12:35:00,308.6,308.96,308.58,308.91,900.0,300.3361,300.6864,300.3166,300.6378,900.0
2023-12-22 12:40:00,308.56,308.7,308.55,308.64,400.0,300.2971,300.4334,300.2874,300.375,400.0
2023-12-22 12:45:00,308.62,308.95,308.61,308.64,900.0,300.3555,300.6767,300.3458,300.375,900.0
2023-12-22 12:50:00,308.54,308.64,308.29,308.53,1292.0,300.2777,300.375,300.0344,300.2679,1292.0
2023-12-22 12:55:00,308.17,308.57,308.16,308.44,1563.0,299.9176,300.3069,299.9079,300.1804,1563.0
2023-12-22 13:00:00,308.56,308.56,308.54,308.55,200.0,300.2971,300.2971,300.2777,300.2874,200.0
2023-12-22 13:05:00,308.58,308.78,308.58,308.68,610.0,300.3166,300.5113,300.3166,300.4139,610.0
2023-12-22 13:10:00,308.78,308.8,308.53,308.8,700.0,300.5113,300.5307,300.2679,300.5307,700.0
2023-12-22 13:15:00,308.7,308.7,308.65,308.65,214.0,300.4334,300.4334,300.3847,300.3847,214.0
2023-12-22 13:20:00,308.46,308.58,308.46,308.58,264.0,300.1998,300.3166,300.1998,300.3166,264.0
2023-12-22 13:25:00,308.68,308.68,308.67,308.68,100.0,300.4139,300.4139,300.4042,300.4139,100.0
2023-12-22 13:30:00,308.67,308.68,308.42,308.42,1020.0,300.4042,300.4139,300.1609,300.1609,1020.0
2023-12-22 13:35:00,308.63,308.63,308.49,308.57,400.0,300.3653,300.3653,300.229,300.3069,400.0
2023-12-22 13:40:00,308.59,308.59,308.52,308.53,1700.0,300.3263,300.3263,300.2582,300.2679,1700.0
2023-12-22 13:45:00,308.57,308.68,308.42,308.68,1235.0,300.3069,300.4139,300.1609,300.4139,1235.0
2023-12-22 13:50:00,308.51,308.67,308.37,308.37,723.0,300.2485,300.4042,300.1122,300.1122,723.0
2023-12-22 13:55:00,308.49,308.92,308.48,308.69,3190.0,300.229,300.6475,300.2193,300.4237,3190.0
2023-12-22 14:00:00,308.72,308.72,308.29,308.3,400.0,300.4529,300.4529,300.0344,300.0441,400.0
2023-12-22 14:05:00,307.58,307.87,307.53,307.87,900.0,299.3434,299.6256,299.2947,299.6256,900.0
2023-12-22 14:10:00,307.52,307.55,307.47,307.47,648.0,299.285,299.3142,299.2363,299.2363,648.0
2023-12-22 14:15:00,307.38,307.38,306.86,306.86,525.0,299.1487,299.1487,298.6427,298.6427,525.0
2023-12-22 14:20:00,306.9,306.9,306.28,306.57,685.0,298.6816,298.6816,298.0782,298.3604,685.0
2023-12-22 14:25:00,306.51,306.52,306.32,306.51,382.0,298.302,298.3118,298.1171,298.302,382.0
2023-12-22 14:30:00,306.28,306.48,306.27,306.48,900.0,298.0782,298.2728,298.0685,298.2728,900.0
2023-12-22 14:35:00,306.11,306.77,306.11,306.61,1707.0,297.9128,298.5551,297.9128,298.3994,1707.0
2023-12-22 14:40:00,306.42,307.07,306.42,307.07,500.0,298.2145,298.847,298.2145,298.847,500.0
2023-12-22 14:45:00,307.4,307.65,306.98,306.99,1480.0,299.1682,299.4115,298.7595,298.7692,1480.0
2023-12-22 14:50:00,307.37,307.46,307.09,307.1,1028.0,299.139,299.2266,298.8665,298.8762,1028.0
2023-12-22 14:55:00,307.34,307.77,307.25,307.75,1151.0,299.1098,299.5283,299.0222,299.5088,1151.0
2023-12-22 15:00:00,307.78,307.89,307.67,307.71,1092.0,299.538,299.6451,299.431,299.4699,1092.0
2023-12-22 15:05:00,307.93,307.95,307.62,307.62,870.0,299.684,299.7035,299.3823,299.3823,870.0
2023-12-22 15:10:00,307.68,307.88,307.63,307.88,500.0,299.4407,299.6354,299.3921,299.6354,500.0
2023-12-22 15:15:00,307.73,307.8,307.61,307.79,700.0,299.4894,299.5575,299.3726,299.5478,700.0
2023-12-22 15:20:00,307.75,307.89,307.67,307.89,572.0,299.5088,299.6451,299.431,299.6451,572.0
2023-12-22 15:25:00,307.86,308.09,307.86,308.09,1061.0,299.6159,299.8397,299.6159,299.8397,1061.0
2023-12-22 15:30:00,308.04,308.04,307.79,307.91,2000.0,299.7911,299.7911,299.5478,299.6646,2000.0
2023-12-22 15:35:00,307.74,307.79,307.55,307.79,1046.0,299.4991,299.5478,299.3142,299.5478,1046.0
2023-12-22 15:40:00,307.41,307.51,307.34,307.46,1500.0,299.1779,299.2753,299.1098,299.2266,1500.0
2023-12-22 15:45:00,307.48,307.56,306.72,306.72,4649.0,299.2461,299.3239,298.5064,298.5064,4649.0
2023-12-22 15:50:00,306.59,307.97,306.59,307.68,7678.0,298.3799,299.7229,298.3799,299.4407,7678.0
2023-12-22 15:55:00,307.59,307.84,307.49,307.77,11707.0,299.3531,299.5964,299.2558,299.5283,11707.0
2023-12-26 09:30:00,309.12,309.79,308.76,309.79,5763.0,300.8422,301.4942,300.4918,301.4942,5763.0
2023-12-26 09:35:00,309.73,309.8,308.85,308.85,893.0,301.4358,301.5039,300.5794,300.5794,893.0
2023-12-26 09:40:00,309.1,309.88,309.1,309.88,2450.0,300.8227,301.5818,300.8227,301.5818,2450.0
2023-12-26 09:45:00,309.88,309.88,309.88,309.88,0.0,301.5818,301.5818,301.5818,301.5818,0.0
2023-12-26 09:50:00,309.78,310.38,309.66,310.37,2013.0,301.4845,302.0684,301.3677,302.0587,2013.0
2023-12-26 09:55:00,309.96,311.35,309.8,311.13,30058.0,301.6597,303.0124,301.5039,302.7983,30058.0
2023-12-26 10:00:00,310.96,310.96,310.17,310.17,321.0,302.6329,302.6329,301.864,301.864,321.0
2023-12-26 10:05:00,310.0,310.02,309.81,309.81,1155.0,301.6986,301.718,301.5137,301.5137,1155.0
2023-12-26 10:10:00,309.77,309.77,309.62,309.63,600.0,301.4747,301.4747,301.3288,301.3385,600.0
2023-12-26 10:15:00,309.71,309.72,309.26,309.26,922.0,301.4164,301.4261,300.9784,300.9784,922.0
2023-12-26 10:20:00,309.53,309.53,309.47,309.48,440.0,301.2412,301.2412,301.1828,301.1925,440.0
2023-12-26 10:25:00,309.59,309.59,308.98,309.12,650.0,301.2996,301.2996,300.7059,300.8422,650.0
2023-12-26 10:30:00,309.11,309.11,309.09,309.09,545.0,300.8324,300.8324,300.813,300.813,545.0
2023-12-26 10:35:00,309.13,309.38,309.0,309.19,1325.0,300.8519,301.0952,300.7254,300.9103,1325.0
2023-12-26 10:40:00,309.3,309.3,309.09,309.3,381.0,301.0173,301.0173,300.813,301.0173,381.0
2023-12-26 10:45:00,309.75,309.75,309.74,309.74,200.0,301.4553,301.4553,301.4455,301.4455,200.0
2023-12-26 10:50:00,309.65,309.65,309.65,309.65,100.0,301.358,301.358,301.358,301.358,100.0
2023-12-26 10:55:00,309.42,310.11,309.42,309.81,3626.0,301.1341,301.8056,301.1341,301.5137,3626.0
2023-12-26 11:00:00,309.89,309.89,309.89,309.89,100.0,301.5915,301.5915,301.5915,301.5915,100.0
2023-12-26 11:05:00,310.04,310.04,310.03,310.04,113.0,301.7375,301.7375,301.7278,301.7375,113.0
2023-12-26 11:10:00,309.71,309.71,309.65,309.71,325.0,301.4164,301.4164,301.358,301.4164,325.0
2023-12-26 11:15:00,310.04,310.07,309.93,310.07,1058.0,301.7375,301.7667,301.6305,301.7667,1058.0
2023-12-26 11:20:00,310.09,310.27,309.96,310.27,460.0,301.7862,301.9614,301.6597,301.9614,460.0
2023-12-26 11:25:00,310.06,310.06,310.06,310.06,100.0,301.757,301.757,301.757,301.757,100.0
2023-12-26 11:30:00,310.17,310.31,310.12,310.31,1347.0,301.864,302.0003,301.8154,302.0003,1347.0
2023-12-26 11:35:00,310.12,310.12,310.11,310.11,200.0,301.8154,301.8154,301.8056,301.8056,200.0
2023-12-26 11:40:00,310.11,310.3,310.11,310.3,640.0,301.8056,301.9906,301.8056,301.9906,640.0
2023-12-26 11:45:00,310.52,310.52,309.93,309.93,542.0,302.2047,302.2047,301.6305,301.6305,542.0
2023-12-26 11:50:00,310.38,310.54,310.28,310.46,2800.0,302.0684,302.2241,301.9711,302.1463,2800.0
2023-12-26 11:55:00,310.37,310.39,309.91,310.39,1863.0,302.0587,302.0781,301.611,302.0781,1863.0
2023-12-26 12:00:00,310.44,310.44,310.08,310.08,200.0,302.1268,302.1268,301.7764,301.7764,200.0
2023-12-26 12:05:00,310.22,310.28,310.22,310.27,600.0,301.9127,301.9711,301.9127,301.9614,600.0
2023-12-26 12:10:00,310.43,310.78,310.42,310.68,903.0,302.1171,302.4577,302.1073,302.3604,903.0
2023-12-26 12:15:00,310.65,310.65,310.65,310.65,300.0,302.3312,302.3312,302.3312,302.3312,300.0
2023-12-26 12:20:00,310.54,310.97,310.54,310.81,1112.0,302.2241,302.6426,302.2241,302.4869,1112.0
2023-12-26 12:25:00,310.81,310.81,310.69,310.69,595.0,302.4869,302.4869,302.3701,302.3701,595.0
2023-12-26 12:30:00,310.62,310.63,310.62,310.63,200.0,302.302,302.3117,302.302,302.3117,200.0
2023-12-26 12:35:00,310.47,310.6,310.38,310.38,500.0,302.156,302.2825,302.0684,302.0684,500.0
2023-12-26 12:40:00,310.61,310.65,310.61,310.61,400.0,302.2922,302.3312,302.2922,302.2922,400.0
2023-12-26 12:45:00,310.61,310.61,310.61,310.61,0.0,302.2922,302.2922,302.2922,302.2922,0.0
2023-12-26 12:50:00,310.57,310.98,310.42,310.42,500.0,302.2533,302.6523,302.1073,302.1073,500.0
2023-12-26 12:55:00,310.42,310.42,310.42,310.42,0.0,302.1073,302.1073,302.1073,302.1073,0.0
2023-12-26 13:00:00,310.62,310.62,310.35,310.61,472.0,302.302,302.302,302.0392,302.2922,472.0
2023-12-26 13:05:00,310.63,310.63,310.58,310.59,500.0,302.3117,302.3117,302.2631,302.2728,500.0
2023-12-26 13:10:00,310.76,311.05,310.73,310.74,901.0,302.4382,302.7205,302.409,302.4188,901.0
2023-12-26 13:15:00,310.73,310.73,310.53,310.53,200.0,302.409,302.409,302.2144,302.2144,200.0
2023-12-26 13:20:00,310.55,310.57,310.36,310.46,908.0,302.2339,302.2533,302.0489,302.1463,908.0
2023-12-26 13:25:00,310.45,310.63,310.45,310.63,400.0,302.1365,302.3117,302.1365,302.3117,400.0
2023-12-26 13:30:00,310.61,310.83,310.52,310.83,910.0,302.2922,302.5064,302.2047,302.5064,910.0
2023-12-26 13:35:00,310.55,310.81,310.54,310.7,900.0,302.2339,302.4869,302.2241,302.3798,900.0
2023-12-26 13:40:00,310.8,310.8,310.74,310.74,230.0,302.4772,302.4772,302.4188,302.4188,230.0
2023-12-26 13:45:00,310.8,310.8,310.54,310.54,200.0,302.4772,302.4772,302.2241,302.2241,200.0
2023-12-26 13:50:00,310.66,310.66,310.48,310.5,600.0,302.3409,302.3409,302.1657,302.1852,600.0
2023-12-26 13:55:00,310.67,310.74,310.36,310.36,800.0,302.3506,302.4188,302.0489,302.0489,800.0
2023-12-26 14:00:00,310.54,310.54,310.51,310.51,300.0,302.2241,302.2241,302.1949,302.1949,300.0
2023-12-26 14:05:00,310.47,310.57,310.46,310.55,400.0,302.156,302.2533,302.1463,302.2339,400.0
2023-12-26 14:10:00,310.67,310.67,310.67,310.67,600.0,302.3506,302.3506,302.3506,302.3506,600.0
2023-12-26 14:15:00,310.78,310.8,310.78,310.79,730.0,302.4577,302.4772,302.4577,302.4674,730.0
2023-12-26 14:20:00,310.72,310.72,310.58,310.69,690.0,302.3993,302.3993,302.2631,302.3701,690.0
2023-12-26 14:25:00,310.69,310.87,310.68,310.87,200.0,302.3701,302.5453,302.3604,302.5453,200.0
2023-12-26 14:30:00,310.87,310.87,310.78,310.79,300.0,302.5453,302.5453,302.4577,302.4674,300.0
2023-12-26 14:35:00,310.62,310.74,310.62,310.74,546.0,302.302,302.4188,302.302,302.4188,546.0
2023-12-26 14:40:00,310.77,310.77,310.59,310.61,798.0,302.448,302.448,302.2728,302.2922,798.0
2023-12-26 14:45:00,310.73,310.92,310.7,310.85,600.0,302.409,302.5939,302.3798,302.5258,600.0
2023-12-26 14:50:00,310.61,310.61,310.61,310.61,109.0,302.2922,302.2922,302.2922,302.2922,109.0
2023-12-26 14:55:00,310.88,310.89,310.75,310.81,300.0,302.555,302.5648,302.4285,302.4869,300.0
2023-12-26 15:00:00,310.88,311.68,310.73,311.42,8466.0,302.555,303.3336,302.409,303.0806,8466.0
2023-12-26 15:05:00,311.5,311.69,311.36,311.57,6452.0,303.1584,303.3433,303.0222,303.2265,6452.0
2023-12-26 15:10:00,311.56,311.8,311.17,311.31,6989.0,303.2168,303.4504,302.8373,302.9735,6989.0
2023-12-26 15:15:00,310.97,310.98,310.58,310.92,1788.0,302.6426,302.6523,302.2631,302.5939,1788.0
2023-12-26 15:20:00,310.87,310.94,310.85,310.85,1009.0,302.5453,302.6134,302.5258,302.5258,1009.0
2023-12-26 15:25:00,310.86,311.51,310.85,311.1,2669.0,302.5356,303.1681,302.5258,302.7691,2669.0
2023-12-26 15:30:00,310.9,310.93,310.89,310.93,748.0,302.5745,302.6037,302.5648,302.6037,748.0
2023-12-26 15:35:00,310.82,310.82,310.69,310.69,607.0,302.4966,302.4966,302.3701,302.3701,607.0
2023-12-26 15:40:00,310.67,310.74,310.66,310.7,1534.0,302.3506,302.4188,302.3409,302.3798,1534.0
2023-12-26 15:45:00,310.68,311.52,310.67,311.24,4853.0,302.3604,303.1779,302.3506,302.9054,4853.0
2023-12-26 15:50:00,311.29,311.52,310.76,311.07,12605.0,302.954,303.1779,302.4382,302.7399,12605.0
2023-12-26 15:55:00,310.97,311.14,310.78,311.08,22815.0,302.6426,302.8081,302.4577,302.7497,22815.0
2023-12-27 09:30:00,311.66,312.35,311.04,312.35,8672.0,303.3141,303.9857,302.7107,303.9857,8672.0
2023-12-27 09:35:00,311.99,311.99,310.44,310.63,1627.0,303.6353,303.6353,302.1268,302.3117,1627.0
2023-12-27 09:40:00,310.81,310.81,310.81,310.81,100.0,302.4869,302.4869,302.4869,302.4869,100.0
2023-12-27 09:45:00,311.35,312.47,311.01,312.47,2321.0,303.0124,304.1024,302.6815,304.1024,2321.0
2023-12-27 09:50:00,312.15,312.48,312.0,312.48,635.0,303.791,304.1122,303.645,304.1122,635.0
2023-12-27 09:55:00,312.75,312.76,312.14,312.56,417.0,304.3749,304.3847,303.7813,304.19,417.0
2023-12-27 10:00:00,312.25,312.48,312.24,312.47,336.0,303.8883,304.1122,303.8786,304.1024,336.0
2023-12-27 10:05:00,312.39,312.39,311.77,311.79,300.0,304.0246,304.0246,303.4212,303.4407,300.0
2023-12-27 10:10:00,311.59,311.62,310.89,310.89,600.0,303.246,303.2752,302.5648,302.5648,600.0
2023-12-27 10:15:00,310.94,310.94,310.87,310.87,300.0,302.6134,302.6134,302.5453,302.5453,300.0
2023-12-27 10:20:00,311.14,311.24,311.08,311.24,1198.0,302.8081,302.9054,302.7497,302.9054,1198.0
2023-12-27 10:25:00,311.4,311.4,311.4,311.4,100.0,303.0611,303.0611,303.0611,303.0611,100.0
2023-12-27 10:30:00,311.4,311.4,311.4,311.4,0.0,303.0611,303.0611,303.0611,303.0611,0.0
2023-12-27 10:35:00,311.4,311.4,311.4,311.4,0.0,303.0611,303.0611,303.0611,303.0611,0.0
2023-12-27 10:40:00,311.0,311.06,310.47,310.85,2108.0,302.6718,302.7302,302.156,302.5258,2108.0
2023-12-27 10:45:00,310.78,310.79,310.31,310.79,910.0,302.4577,302.4674,302.0003,302.4674,910.0
2023-12-27 10:50:00,310.96,311.38,310.61,311.15,938.0,302.6329,303.0416,302.2922,302.8178,938.0
2023-12-27 10:55:00,311.65,311.65,310.99,310.99,300.0,303.3044,303.3044,302.6621,302.6621,300.0
2023-12-27 11:00:00,311.02,311.02,310.96,310.97,200.0,302.6913,302.6913,302.6329,302.6426,200.0
2023-12-27 11:05:00,310.98,311.25,310.97,311.18,1900.0,302.6523,302.9151,302.6426,302.847,1900.0
2023-12-27 11:10:00,311.09,311.39,311.09,311.38,1831.0,302.7594,303.0514,302.7594,303.0416,1831.0
2023-12-27 11:15:00,311.63,311.81,311.49,311.49,1100.0,303.2849,303.4601,303.1487,303.1487,1100.0
2023-12-27 11:20:00,311.49,311.72,311.25,311.25,493.0,303.1487,303.3725,302.9151,302.9151,493.0
2023-12-27 11:25:00,311.1,311.7,311.1,311.27,1611.0,302.7691,303.3531,302.7691,302.9346,1611.0
2023-12-27 11:30:00,311.62,311.79,311.38,311.75,610.0,303.2752,303.4407,303.0416,303.4017,610.0
2023-12-27 11:35:00,311.75,311.75,311.67,311.67,450.0,303.4017,303.4017,303.3239,303.3239,450.0
2023-12-27 11:40:00,311.86,312.26,311.78,312.14,1201.0,303.5088,303.8981,303.4309,303.7813,1201.0
2023-12-27 11:45:00,312.13,312.27,312.12,312.25,1500.0,303.7715,303.9078,303.7618,303.8883,1500.0
2023-12-27 11:50:00,312.18,312.18,311.78,311.91,2030.0,303.8202,303.8202,303.4309,303.5574,2030.0
2023-12-27 11:55:00,312.11,312.11,312.02,312.03,1381.0,303.7521,303.7521,303.6645,303.6742,1381.0
2023-12-27 12:00:00,312.0,312.05,311.65,311.66,2820.0,303.645,303.6937,303.3044,303.3141,2820.0
2023-12-27 12:05:00,311.44,311.65,311.44,311.63,500.0,303.1,303.3044,303.1,303.2849,500.0
2023-12-27 12:10:00,311.7,311.9,311.65,311.9,1317.0,303.3531,303.5477,303.3044,303.5477,1317.0
2023-12-27 12:15:00,311.69,311.7,311.68,311.69,200.0,303.3433,303.3531,303.3336,303.3433,200.0
2023-12-27 12:20:00,311.88,311.9,311.75,311.89,905.0,303.5282,303.5477,303.4017,303.538,905.0
2023-12-27 12:25:00,311.88,311.94,311.74,311.94,600.0,303.5282,303.5866,303.392,303.5866,600.0
2023-12-27 12:30:00,311.88,311.89,311.88,311.88,240.0,303.5282,303.538,303.5282,303.5282,240.0
2023-12-27 12:35:00,311.77,311.77,311.62,311.63,2067.0,303.4212,303.4212,303.2752,303.2849,2067.0
2023-12-27 12:40:00,311.67,311.67,311.28,311.44,1551.0,303.3239,303.3239,302.9443,303.1,1551.0
2023-12-27 12:45:00,311.32,311.63,311.31,311.59,601.0,302.9832,303.2849,302.9735,303.246,601.0
2023-12-27 12:50:00,311.75,311.81,311.67,311.69,772.0,303.4017,303.4601,303.3239,303.3433,772.0
2023-12-27 12:55:00,311.81,311.97,311.57,311.81,5008.0,303.4601,303.6158,303.2265,303.4601,5008.0
2023-12-27 13:00:00,311.81,312.05,311.8,312.05,300.0,303.4601,303.6937,303.4504,303.6937,300.0
2023-12-27 13:05:00,312.0,312.57,311.91,312.17,1787.0,303.645,304.1998,303.5574,303.8105,1787.0
2023-12-27 13:10:00,312.56,312.56,312.06,312.06,1300.0,304.19,304.19,303.7034,303.7034,1300.0
2023-12-27 13:15:00,312.28,312.28,311.57,311.57,1700.0,303.9175,303.9175,303.2265,303.2265,1700.0
2023-12-27 13:20:00,311.56,311.56,311.42,311.46,811.0,303.2168,303.2168,303.0806,303.1195,811.0
2023-12-27 13:25:00,311.44,311.53,311.05,311.5,11544.0,303.1,303.1876,302.7205,303.1584,11544.0
2023-12-27 13:30:00,311.5,311.51,311.32,311.32,647.0,303.1584,303.1681,302.9832,302.9832,647.0
2023-12-27 13:35:00,311.27,311.56,311.24,311.56,500.0,302.9346,303.2168,302.9054,303.2168,500.0
2023-12-27 13:40:00,311.52,311.65,311.47,311.56,1990.0,303.1779,303.3044,303.1292,303.2168,1990.0
2023-12-27 13:45:00,311.52,311.52,311.49,311.49,207.0,303.1779,303.1779,303.1487,303.1487,207.0
2023-12-27 13:50:00,311.4,311.69,311.4,311.55,2223.0,303.0611,303.3433,303.0611,303.2071,2223.0
2023-12-27 13:55:00,311.44,311.61,311.38,311.44,1334.0,303.1,303.2655,303.0416,303.1,1334.0
2023-12-27 14:00:00,311.27,311.27,310.79,311.07,4200.0,302.9346,302.9346,302.4674,302.7399,4200.0
2023-12-27 14:05:00,311.07,311.24,310.89,311.15,600.0,302.7399,302.9054,302.5648,302.8178,600.0
2023-12-27 14:10:00,310.67,310.67,310.67,310.67,100.0,302.3506,302.3506,302.3506,302.3506,100.0
2023-12-27 14:15:00,310.48,310.71,310.46,310.71,1000.0,302.1657,302.3896,302.1463,302.3896,1000.0
2023-12-27 14:20:00,310.73,311.1,310.73,310.85,1327.0,302.409,302.7691,302.409,302.5258,1327.0
2023-12-27 14:25:00,311.07,311.26,311.07,311.26,323.0,302.7399,302.9248,302.7399,302.9248,323.0
2023-12-27 14:30:00,311.0,311.0,310.83,310.9,1462.0,302.6718,302.6718,302.5064,302.5745,1462.0
2023-12-27 14:35:00,310.66,310.92,310.66,310.92,1350.0,302.3409,302.5939,302.3409,302.5939,1350.0
2023-12-27 14:40:00,310.94,310.95,310.87,310.92,800.0,302.6134,302.6231,302.5453,302.5939,800.0
2023-12-27 14:45:00,310.93,311.14,310.91,311.0,1350.0,302.6037,302.8081,302.5842,302.6718,1350.0
2023-12-27 14:50:00,311.0,311.15,310.89,310.96,1961.0,302.6718,302.8178,302.5648,302.6329,1961.0
2023-12-27 14:55:00,310.92,311.27,310.9,311.13,2200.0,302.5939,302.9346,302.5745,302.7983,2200.0
2023-12-27 15:00:00,311.12,311.49,311.09,311.43,1955.0,302.7886,303.1487,302.7594,303.0903,1955.0
2023-12-27 15:05:00,311.23,311.4,311.21,311.34,1200.0,302.8956,303.0611,302.8762,303.0027,1200.0
2023-12-27 15:10:00,311.29,311.78,311.29,311.38,1702.0,302.954,303.4309,302.954,303.0416,1702.0
2023-12-27 15:15:00,311.38,311.74,311.38,311.63,1033.0,303.0416,303.392,303.0416,303.2849,1033.0
2023-12-27 15:20:00,311.63,311.72,311.48,311.5,1735.0,303.2849,303.3725,303.139,303.1584,1735.0
2023-12-27 15:25:00,311.5,311.5,311.2,311.21,1557.0,303.1584,303.1584,302.8665,302.8762,1557.0
2023-12-27 15:30:00,311.2,311.53,311.15,311.4,2487.0,302.8665,303.1876,302.8178,303.0611,2487.0
2023-12-27 15:35:00,311.61,311.7,311.48,311.57,2044.0,303.2655,303.3531,303.139,303.2265,2044.0
2023-12-27 15:40:00,311.53,311.53,311.09,311.19,4599.0,303.1876,303.1876,302.7594,302.8567,4599.0
2023-12-27 15:45:00,311.04,311.37,311.04,311.21,2085.0,302.7107,303.0319,302.7107,302.8762,2085.0
2023-12-27 15:50:00,310.84,311.24,310.81,311.03,7459.0,302.5161,302.9054,302.4869,302.701,7459.0
2023-12-27 15:55:00,311.11,311.29,310.9,311.15,16179.0,302.7789,302.954,302.5745,302.8178,16179.0
2023-12-28 09:30:00,309.78,310.34,308.95,310.34,6973.0,301.4845,302.0295,300.6767,302.0295,6973.0
2023-12-28 09:35:00,310.29,310.66,310.07,310.37,600.0,301.9808,302.3409,301.7667,302.0587,600.0
2023-12-28 09:40:00,309.76,309.77,309.19,309.29,610.0,301.465,301.4747,300.9103,301.0076,610.0
2023-12-28 09:45:00,309.43,309.67,309.43,309.49,987.0,301.1438,301.3774,301.1438,301.2022,987.0
2023-12-28 09:50:00,310.36,310.61,310.36,310.61,1055.0,302.0489,302.2922,302.0489,302.2922,1055.0
2023-12-28 09:55:00,310.99,311.03,310.66,310.66,348.0,302.6621,302.701,302.3409,302.3409,348.0
2023-12-28 10:00:00,310.1,310.66,310.03,310.66,1035.0,301.7959,302.3409,301.7278,302.3409,1035.0
2023-12-28 10:05:00,310.29,310.58,309.83,310.41,2047.0,301.9808,302.2631,301.5331,302.0976,2047.0
2023-12-28 10:10:00,309.94,310.49,309.93,309.94,1861.0,301.6402,302.1755,301.6305,301.6402,1861.0
2023-12-28 10:15:00,310.25,310.87,310.25,310.87,800.0,301.9419,302.5453,301.9419,302.5453,800.0
2023-12-28 10:20:00,310.55,310.77,310.55,310.77,400.0,302.2339,302.448,302.2339,302.448,400.0
2023-12-28 10:25:00,310.53,310.84,310.46,310.67,1105.0,302.2144,302.5161,302.1463,302.3506,1105.0
2023-12-28 10:30:00,310.96,310.96,310.22,310.22,614.0,302.6329,302.6329,301.9127,301.9127,614.0
2023-12-28 10:35:00,310.53,310.53,310.53,310.53,100.0,302.2144,302.2144,302.2144,302.2144,100.0
2023-12-28 10:40:00,310.72,310.92,310.19,310.54,2910.0,302.3993,302.5939,301.8835,302.2241,2910.0
2023-12-28 10:45:00,310.38,310.63,310.38,310.63,307.0,302.0684,302.3117,302.0684,302.3117,307.0
2023-12-28 10:50:00,310.4,310.53,310.32,310.32,300.0,302.0879,302.2144,302.01,302.01,300.0
2023-12-28 10:55:00,310.15,310.4,309.99,310.36,1209.0,301.8446,302.0879,301.6889,302.0489,1209.0
2023-12-28 11:00:00,310.01,310.3,309.96,310.2,1564.0,301.7083,301.9906,301.6597,301.8932,1564.0
2023-12-28 11:05:00,309.99,310.2,309.94,310.2,1778.0,301.6889,301.8932,301.6402,301.8932,1778.0
2023-12-28 11:10:00,310.09,310.21,309.9,309.9,2489.0,301.7862,301.903,301.6013,301.6013,2489.0
2023-12-28 11:15:00,309.75,309.8,309.65,309.74,800.0,301.4553,301.5039,301.358,301.4455,800.0
2023-12-28 11:20:00,309.78,309.93,309.64,309.64,1997.0,301.4845,301.6305,301.3482,301.3482,1997.0
2023-12-28 11:25:00,309.68,309.8,309.49,309.49,1726.0,301.3872,301.5039,301.2022,301.2022,1726.0
2023-12-28 11:30:00,309.65,309.74,309.57,309.57,1300.0,301.358,301.4455,301.2801,301.2801,1300.0
2023-12-28 11:35:00,309.46,309.46,309.1,309.22,2081.0,301.173,301.173,300.8227,300.9395,2081.0
2023-12-28 11:40:00,309.26,309.67,309.09,309.66,2994.0,300.9784,301.3774,300.813,301.3677,2994.0
2023-12-28 11:45:00,309.77,309.77,309.62,309.63,800.0,301.4747,301.4747,301.3288,301.3385,800.0
2023-12-28 11:50:00,309.6,309.74,309.17,309.4,1900.0,301.3093,301.4455,300.8908,301.1147,1900.0
2023-12-28 11:55:00,309.4,309.62,309.14,309.58,2300.0,301.1147,301.3288,300.8616,301.2898,2300.0
2023-12-28 12:00:00,309.66,309.78,309.57,309.78,984.0,301.3677,301.4845,301.2801,301.4845,984.0
2023-12-28 12:05:00,309.8,309.89,309.63,309.63,2162.0,301.5039,301.5915,301.3385,301.3385,2162.0
2023-12-28 12:10:00,309.6,309.77,309.6,309.77,600.0,301.3093,301.4747,301.3093,301.4747,600.0
2023-12-28 12:15:00,309.77,309.77,309.46,309.57,1135.0,301.4747,301.4747,301.173,301.2801,1135.0
2023-12-28 12:20:00,309.57,309.6,309.54,309.56,850.0,301.2801,301.3093,301.2509,301.2704,850.0
2023-12-28 12:25:00,309.56,309.69,309.23,309.5,2298.0,301.2704,301.3969,300.9492,301.212,2298.0
2023-12-28 12:30:00,309.69,309.97,309.56,309.97,1195.0,301.3969,301.6694,301.2704,301.6694,1195.0
2023-12-28 12:35:00,310.02,310.02,309.86,309.86,800.0,301.718,301.718,301.5623,301.5623,800.0
2023-12-28 12:40:00,309.86,310.0,309.73,309.91,2524.0,301.5623,301.6986,301.4358,301.611,2524.0
2023-12-28 12:45:00,309.94,309.94,309.76,309.81,1406.0,301.6402,301.6402,301.465,301.5137,1406.0
2023-12-28 12:50:00,309.77,309.93,309.76,309.9,1800.0,301.4747,301.6305,301.465,301.6013,1800.0
2023-12-28 12:55:00,309.89,310.07,309.67,309.67,1400.0,301.5915,301.7667,301.3774,301.3774,1400.0
2023-12-28 13:00:00,309.32,309.48,309.1,309.2,1800.0,301.0368,301.1925,300.8227,300.92,1800.0
2023-12-28 13:05:00,309.24,309.51,308.94,309.51,3534.0,300.9589,301.2217,300.667,301.2217,3534.0
2023-12-28 13:10:00,309.26,309.26,308.94,309.15,900.0,300.9784,300.9784,300.667,300.8713,900.0
2023-12-28 13:15:00,309.15,309.42,308.93,309.24,1624.0,300.8713,301.1341,300.6572,300.9589,1624.0
2023-12-28 13:20:00,309.53,309.75,309.53,309.6,500.0,301.2412,301.4553,301.2412,301.3093,500.0
2023-12-28 13:25:00,309.6,309.6,309.52,309.53,700.0,301.3093,301.3093,301.2314,301.2412,700.0
2023-12-28 13:30:00,309.55,309.68,309.38,309.38,900.0,301.2606,301.3872,301.0952,301.0952,900.0
2023-12-28 13:35:00,309.55,309.92,309.5,309.78,4173.0,301.2606,301.6207,301.212,301.4845,4173.0
2023-12-28 13:40:00,309.55,309.63,309.54,309.62,1000.0,301.2606,301.3385,301.2509,301.3288,1000.0
2023-12-28 13:45:00,309.59,309.66,309.48,309.48,400.0,301.2996,301.3677,301.1925,301.1925,400.0
2023-12-28 13:50:00,309.72,309.88,309.57,309.82,2974.0,301.4261,301.5818,301.2801,301.5234,2974.0
2023-12-28 13:55:00,309.72,309.72,309.5,309.67,744.0,301.4261,301.4261,301.212,301.3774,744.0
2023-12-28 14:00:00,309.48,309.78,309.48,309.67,1850.0,301.1925,301.4845,301.1925,301.3774,1850.0
2023-12-28 14:05:00,309.59,309.84,309.59,309.75,2607.0,301.2996,301.5429,301.2996,301.4553,2607.0
2023-12-28 14:10:00,309.84,310.15,309.82,309.95,4917.0,301.5429,301.8446,301.5234,301.6499,4917.0
2023-12-28 14:15:00,309.99,309.99,309.98,309.99,200.0,301.6889,301.6889,301.6791,301.6889,200.0
2023-12-28 14:20:00,310.09,310.2,309.81,310.2,2768.0,301.7862,301.8932,301.5137,301.8932,2768.0
2023-12-28 14:25:00,310.03,310.03,309.89,309.89,600.0,301.7278,301.7278,301.5915,301.5915,600.0
2023-12-28 14:30:00,310.0,310.0,309.52,309.52,700.0,301.6986,301.6986,301.2314,301.2314,700.0
2023-12-28 14:35:00,309.82,310.05,309.72,309.99,2046.0,301.5234,301.7472,301.4261,301.6889,2046.0
2023-12-28 14:40:00,310.01,310.04,309.82,309.82,700.0,301.7083,301.7375,301.5234,301.5234,700.0
2023-12-28 14:45:00,309.99,310.22,309.98,310.2,1495.0,301.6889,301.9127,301.6791,301.8932,1495.0
2023-12-28 14:50:00,310.09,310.22,309.87,309.87,1015.0,301.7862,301.9127,301.5721,301.5721,1015.0
2023-12-28 14:55:00,310.3,310.96,310.13,310.96,5362.0,301.9906,302.6329,301.8251,302.6329,5362.0
2023-12-28 15:00:00,310.76,311.06,310.61,310.99,7795.0,302.4382,302.7302,302.2922,302.6621,7795.0
2023-12-28 15:05:00,310.66,310.99,310.66,310.87,600.0,302.3409,302.6621,302.3409,302.5453,600.0
2023-12-28 15:10:00,310.8,310.83,310.4,310.83,1828.0,302.4772,302.5064,302.0879,302.5064,1828.0
2023-12-28 15:15:00,310.25,310.63,310.25,310.63,648.0,301.9419,302.3117,301.9419,302.3117,648.0
2023-12-28 15:20:00,310.94,311.16,310.72,311.14,700.0,302.6134,302.8275,302.3993,302.8081,700.0
2023-12-28 15:25:00,311.06,311.29,311.02,311.17,800.0,302.7302,302.954,302.6913,302.8373,800.0
2023-12-28 15:30:00,311.12,311.12,310.94,310.95,848.0,302.7886,302.7886,302.6134,302.6231,848.0
2023-12-28 15:35:00,310.88,311.12,310.85,310.98,1819.0,302.555,302.7886,302.5258,302.6523,1819.0
2023-12-28 15:40:00,311.03,311.13,310.82,311.13,1869.0,302.701,302.7983,302.4966,302.7983,1869.0
2023-12-28 15:45:00,311.07,311.27,310.97,311.11,1736.0,302.7399,302.9346,302.6426,302.7789,1736.0
2023-12-28 15:50:00,311.01,311.2,310.58,310.58,4838.0,302.6815,302.8665,302.2631,302.2631,4838.0
2023-12-28 15:55:00,310.7,310.78,310.23,310.57,21638.0,302.3798,302.4577,301.9224,302.2533,21638.0
2023-12-29 09:30:00,310.24,310.27,310.24,310.27,3864.0,301.9322,301.9614,301.9322,301.9614,3864.0
2023-12-29 09:35:00,311.71,312.1,311.71,312.1,200.0,303.3628,303.7423,303.3628,303.7423,200.0
2023-12-29 09:40:00,311.29,312.52,310.99,312.37,3704.0,302.954,304.1511,302.6621,304.0051,3704.0
2023-12-29 09:45:00,311.56,312.24,311.56,311.56,778.0,303.2168,303.8786,303.2168,303.2168,778.0
2023-12-29 09:50:00,311.57,312.25,311.03,311.71,1700.0,303.2265,303.8883,302.701,303.3628,1700.0
2023-12-29 09:55:00,311.73,311.76,310.7,311.76,1446.0,303.3823,303.4115,302.3798,303.4115,1446.0
2023-12-29 10:00:00,312.25,312.55,312.09,312.17,1672.0,303.8883,304.1803,303.7326,303.8105,1672.0
2023-12-29 10:05:00,312.16,312.23,311.86,311.86,400.0,303.8007,303.8689,303.5088,303.5088,400.0
2023-12-29 10:10:00,311.75,311.86,311.26,311.26,2201.0,303.4017,303.5088,302.9248,302.9248,2201.0
2023-12-29 10:15:00,311.23,311.26,311.19,311.24,1000.0,302.8956,302.9248,302.8567,302.9054,1000.0
2023-12-29 10:20:00,311.0,311.0,310.52,310.97,1276.0,302.6718,302.6718,302.2047,302.6426,1276.0
2023-12-29 10:25:00,311.02,311.02,310.56,310.56,445.0,302.6913,302.6913,302.2436,302.2436,445.0
2023-12-29 10:30:00,310.58,310.61,310.11,310.13,3580.0,302.2631,302.2922,301.8056,301.8251,3580.0
2023-12-29 10:35:00,310.25,310.26,310.0,310.02,3030.0,301.9419,301.9516,301.6986,301.718,3030.0
2023-12-29 10:40:00,310.18,310.53,310.0,310.47,2904.0,301.8738,302.2144,301.6986,302.156,2904.0
2023-12-29 10:45:00,310.51,310.51,309.33,309.94,1405.0,302.1949,302.1949,301.0465,301.6402,1405.0
2023-12-29 10:50:00,310.2,310.23,309.96,309.97,4431.0,301.8932,301.9224,301.6597,301.6694,4431.0
2023-12-29 10:55:00,309.97,309.97,309.96,309.97,100.0,301.6694,301.6694,301.6597,301.6694,100.0
2023-12-29 11:00:00,310.06,310.39,309.92,310.38,5601.0,301.757,302.0781,301.6207,302.0684,5601.0
2023-12-29 11:05:00,310.33,310.6,310.09,310.22,700.0,302.0197,302.2825,301.7862,301.9127,700.0
2023-12-29 11:10:00,310.13,310.31,309.76,309.8,1152.0,301.8251,302.0003,301.465,301.5039,1152.0
2023-12-29 11:15:00,309.34,309.53,309.03,309.53,1200.0,301.0563,301.2412,300.7546,301.2412,1200.0
2023-12-29 11:20:00,309.7,309.93,309.69,309.9,900.0,301.4066,301.6305,301.3969,301.6013,900.0
2023-12-29 11:25:00,309.93,310.15,309.08,309.08,1766.0,301.6305,301.8446,300.8032,300.8032,1766.0
2023-12-29 11:30:00,309.49,309.49,309.2,309.2,208.0,301.2022,301.2022,300.92,300.92,208.0
2023-12-29 11:35:00,309.13,309.13,309.11,309.11,200.0,300.8519,300.8519,300.8324,300.8324,200.0
2023-12-29 11:40:00,309.77,309.77,309.76,309.77,100.0,301.4747,301.4747,301.465,301.4747,100.0
2023-12-29 11:45:00,309.41,309.7,309.39,309.63,849.0,301.1244,301.4066,301.1049,301.3385,849.0
2023-12-29 11:50:00,309.77,309.77,309.2,309.24,1848.0,301.4747,301.4747,300.92,300.9589,1848.0
2023-12-29 11:55:00,309.58,309.58,309.58,309.58,100.0,301.2898,301.2898,301.2898,301.2898,100.0
2023-12-29 12:00:00,309.5,309.52,309.34,309.34,300.0,301.212,301.2314,301.0563,301.0563,300.0
2023-12-29 12:05:00,309.5,309.53,309.5,309.53,200.0,301.212,301.2412,301.212,301.2412,200.0
2023-12-29 12:10:00,309.39,309.39,309.06,309.06,700.0,301.1049,301.1049,300.7838,300.7838,700.0
2023-12-29 12:15:00,309.34,309.34,309.34,309.34,125.0,301.0563,301.0563,301.0563,301.0563,125.0
2023-12-29 12:20:00,309.26,309.26,308.73,308.96,724.0,300.9784,300.9784,300.4626,300.6864,724.0
2023-12-29 12:25:00,308.78,308.8,308.22,308.72,6886.0,300.5113,300.5307,299.9663,300.4529,6886.0
2023-12-29 12:30:00,308.72,309.26,308.71,309.26,1352.0,300.4529,300.9784,300.4431,300.9784,1352.0
2023-12-29 12:35:00,309.22,309.37,309.0,309.37,1000.0,300.9395,301.0855,300.7254,301.0855,1000.0
2023-12-29 12:40:00,309.37,309.55,309.36,309.55,661.0,301.0855,301.2606,301.0757,301.2606,661.0
2023-12-29 12:45:00,309.56,309.73,309.51,309.54,908.0,301.2704,301.4358,301.2217,301.2509,908.0
2023-12-29 12:50:00,309.44,309.82,309.44,309.63,400.0,301.1536,301.5234,301.1536,301.3385,400.0
2023-12-29 12:55:00,309.75,309.94,309.75,309.81,691.0,301.4553,301.6402,301.4553,301.5137,691.0
2023-12-29 13:00:00,309.53,309.76,309.51,309.76,300.0,301.2412,301.465,301.2217,301.465,300.0
2023-12-29 13:05:00,309.84,309.84,309.84,309.84,100.0,301.5429,301.5429,301.5429,301.5429,100.0
2023-12-29 13:10:00,309.78,309.79,309.72,309.72,500.0,301.4845,301.4942,301.4261,301.4261,500.0
2023-12-29 13:15:00,309.53,309.79,309.52,309.69,923.0,301.2412,301.4942,301.2314,301.3969,923.0
2023-12-29 13:20:00,309.69,309.77,309.69,309.77,200.0,301.3969,301.4747,301.3969,301.4747,200.0
2023-12-29 13:25:00,309.85,309.85,309.55,309.55,300.0,301.5526,301.5526,301.2606,301.2606,300.0
2023-12-29 13:30:00,309.49,309.68,309.29,309.29,817.0,301.2022,301.3872,301.0076,301.0076,817.0
2023-12-29 13:35:00,309.52,309.74,309.52,309.74,400.0,301.2314,301.4455,301.2314,301.4455,400.0
2023-12-29 13:40:00,309.63,309.93,309.62,309.93,1245.0,301.3385,301.6305,301.3288,301.6305,1245.0
2023-12-29 13:45:00,309.74,309.95,309.73,309.95,900.0,301.4455,301.6499,301.4358,301.6499,900.0
2023-12-29 13:50:00,309.85,309.85,309.6,309.6,1400.0,301.5526,301.5526,301.3093,301.3093,1400.0
2023-12-29 13:55:00,309.48,309.68,309.48,309.68,500.0,301.1925,301.3872,301.1925,301.3872,500.0
2023-12-29 14:00:00,309.69,309.69,309.55,309.55,300.0,301.3969,301.3969,301.2606,301.2606,300.0
2023-12-29 14:05:00,309.69,309.98,309.69,309.98,500.0,301.3969,301.6791,301.3969,301.6791,500.0
2023-12-29 14:10:00,309.63,309.81,309.63,309.63,900.0,301.3385,301.5137,301.3385,301.3385,900.0
2023-12-29 14:15:00,309.61,309.76,309.61,309.75,400.0,301.319,301.465,301.319,301.4553,400.0
2023-12-29 14:20:00,309.88,310.18,309.88,310.11,1097.0,301.5818,301.8738,301.5818,301.8056,1097.0
2023-12-29 14:25:00,310.1,310.1,309.78,309.79,750.0,301.7959,301.7959,301.4845,301.4942,750.0
2023-12-29 14:30:00,309.94,310.25,309.94,310.22,600.0,301.6402,301.9419,301.6402,301.9127,600.0
2023-12-29 14:35:00,310.19,310.26,309.99,309.99,1400.0,301.8835,301.9516,301.6889,301.6889,1400.0
2023-12-29 14:40:00,309.99,309.99,309.99,309.99,0.0,301.6889,301.6889,301.6889,301.6889,0.0
2023-12-29 14:45:00,310.06,310.26,310.06,310.25,397.0,301.757,301.9516,301.757,301.9419,397.0
2023-12-29 14:50:00,310.3,310.31,310.08,310.09,721.0,301.9906,302.0003,301.7764,301.7862,721.0
2023-12-29 14:55:00,310.07,310.28,310.07,310.28,375.0,301.7667,301.9711,301.7667,301.9711,375.0
2023-12-29 15:00:00,310.07,310.4,310.07,310.29,1033.0,301.7667,302.0879,301.7667,301.9808,1033.0
2023-12-29 15:05:00,310.38,310.57,310.38,310.57,600.0,302.0684,302.2533,302.0684,302.2533,600.0
2023-12-29 15:10:00,310.79,310.79,310.38,310.52,1554.0,302.4674,302.4674,302.0684,302.2047,1554.0
2023-12-29 15:15:00,310.61,310.67,310.44,310.44,550.0,302.2922,302.3506,302.1268,302.1268,550.0
2023-12-29 15:20:00,310.47,310.47,310.47,310.47,100.0,302.156,302.156,302.156,302.156,100.0
2023-12-29 15:25:00,310.53,310.93,310.53,310.81,701.0,302.2144,302.6037,302.2144,302.4869,701.0
2023-12-29 15:30:00,310.77,310.77,310.51,310.68,700.0,302.448,302.448,302.1949,302.3604,700.0
2023-12-29 15:35:00,310.56,310.57,310.56,310.57,515.0,302.2436,302.2533,302.2436,302.2533,515.0
2023-12-29 15:40:00,310.65,310.76,310.2,310.32,1912.0,302.3312,302.4382,301.8932,302.01,1912.0
2023-12-29 15:45:00,310.46,310.49,310.18,310.28,5344.0,302.1463,302.1755,301.8738,301.9711,5344.0
2023-12-29 15:50:00,310.31,310.34,309.77,309.77,7113.0,302.0003,302.0295,301.4747,301.4747,7113.0
2023-12-29 15:55:00,309.69,310.78,309.68,310.6,25009.0,301.3969,302.4577,301.3872,302.2825,25009.0
2024-01-02 09:30:00,307.28,308.85,305.99,308.85,9605.0,299.0514,300.5794,297.796,300.5794,9605.0
2024-01-02 09:35:00,308.85,309.23,308.85,308.95,1120.0,300.5794,300.9492,300.5794,300.6767,1120.0
2024-01-02 09:40:00,309.23,309.25,308.51,308.84,3670.0,300.9492,300.9687,300.2485,300.5696,3670.0
2024-01-02 09:45:00,308.49,308.81,307.53,307.63,8522.0,300.229,300.5405,299.2947,299.3921,8522.0
2024-01-02 09:50:00,307.94,308.54,307.62,307.85,2188.0,299.6937,300.2777,299.3823,299.6062,2188.0
2024-01-02 09:55:00,307.88,309.89,307.43,309.1,1840.0,299.6354,301.5915,299.1974,300.8227,1840.0
2024-01-02 10:00:00,309.99,310.0,309.33,309.69,1685.0,301.6889,301.6986,301.0465,301.3969,1685.0
2024-01-02 10:05:00,309.42,309.54,308.97,309.29,4598.0,301.1341,301.2509,300.6962,301.0076,4598.0
2024-01-02 10:10:00,309.21,309.6,308.83,309.15,3352.0,300.9297,301.3093,300.5599,300.8713,3352.0
2024-01-02 10:15:00,309.11,309.42,309.05,309.4,1680.0,300.8324,301.1341,300.774,301.1147,1680.0
2024-01-02 10:20:00,309.02,309.49,308.38,308.38,3449.0,300.7448,301.2022,300.122,300.122,3449.0
2024-01-02 10:25:00,308.4,308.45,307.94,308.22,1676.0,300.1414,300.1901,299.6937,299.9663,1676.0
2024-01-02 10:30:00,308.49,308.49,307.99,308.0,1875.0,300.229,300.229,299.7424,299.7521,1875.0
2024-01-02 10:35:00,307.9,307.9,306.8,306.8,2749.0,299.6548,299.6548,298.5843,298.5843,2749.0
2024-01-02 10:40:00,307.08,307.88,307.08,307.87,2340.0,298.8568,299.6354,298.8568,299.6256,2340.0
2024-01-02 10:45:00,307.68,307.88,307.26,307.26,2495.0,299.4407,299.6354,299.032,299.032,2495.0
2024-01-02 10:50:00,307.38,307.51,306.66,306.66,1000.0,299.1487,299.2753,298.448,298.448,1000.0
2024-01-02 10:55:00,306.99,307.02,306.18,306.72,2723.0,298.7692,298.7984,297.9809,298.5064,2723.0
2024-01-02 11:00:00,306.55,307.16,306.19,307.01,1098.0,298.341,298.9346,297.9906,298.7887,1098.0
2024-01-02 11:05:00,306.69,307.03,306.36,307.03,1507.0,298.4772,298.8081,298.1561,298.8081,1507.0
2024-01-02 11:10:00,307.0,307.6,306.88,307.06,5088.0,298.7789,299.3629,298.6621,298.8373,5088.0
2024-01-02 11:15:00,307.46,307.66,306.89,306.89,1300.0,299.2266,299.4212,298.6719,298.6719,1300.0
2024-01-02 11:20:00,306.95,306.99,306.35,306.36,1197.0,298.7303,298.7692,298.1463,298.1561,1197.0
2024-01-02 11:25:00,306.55,306.55,306.23,306.23,950.0,298.341,298.341,298.0295,298.0295,950.0
2024-01-02 11:30:00,306.25,306.47,306.24,306.46,430.0,298.049,298.2631,298.0393,298.2534,430.0
2024-01-02 11:35:00,306.47,306.47,306.21,306.34,2108.0,298.2631,298.2631,298.0101,298.1366,2108.0
2024-01-02 11:40:00,306.2,306.72,306.2,306.72,3757.0,298.0003,298.5064,298.0003,298.5064,3757.0
2024-01-02 11:45:00,306.69,306.74,306.46,306.64,4680.0,298.4772,298.5259,298.2534,298.4286,4680.0
2024-01-02 11:50:00,306.56,306.83,306.46,306.47,2815.0,298.3507,298.6135,298.2534,298.2631,2815.0
2024-01-02 11:55:00,306.49,306.65,306.35,306.46,3840.0,298.2826,298.4383,298.1463,298.2534,3840.0
2024-01-02 12:00:00,306.81,306.87,306.69,306.81,1132.0,298.594,298.6524,298.4772,298.594,1132.0
2024-01-02 12:05:00,306.65,306.67,306.14,306.14,7812.0,298.4383,298.4578,297.942,297.942,7812.0
2024-01-02 12:10:00,306.16,306.55,306.13,306.55,2301.0,297.9614,298.341,297.9322,298.341,2301.0
2024-01-02 12:15:00,306.43,306.5,306.22,306.31,828.0,298.2242,298.2923,298.0198,298.1074,828.0
2024-01-02 12:20:00,306.32,306.44,305.98,305.98,1137.0,298.1171,298.2339,297.7862,297.7862,1137.0
2024-01-02 12:25:00,306.06,306.21,306.05,306.21,700.0,297.8641,298.0101,297.8544,298.0101,700.0
2024-01-02 12:30:00,306.13,306.25,306.13,306.25,1604.0,297.9322,298.049,297.9322,298.049,1604.0
2024-01-02 12:35:00,306.28,307.36,306.28,307.16,707.0,298.0782,299.1293,298.0782,298.9346,707.0
2024-01-02 12:40:00,307.29,307.45,307.17,307.34,817.0,299.0612,299.2169,298.9444,299.1098,817.0
2024-01-02 12:45:00,307.22,307.22,306.97,307.22,1311.0,298.993,298.993,298.7497,298.993,1311.0
2024-01-02 12:50:00,307.14,307.14,306.89,306.93,2247.0,298.9152,298.9152,298.6719,298.7108,2247.0
2024-01-02 12:55:00,307.17,307.17,306.59,306.59,2602.0,298.9444,298.9444,298.3799,298.3799,2602.0
2024-01-02 13:00:00,306.71,306.71,306.52,306.52,500.0,298.4967,298.4967,298.3118,298.3118,500.0
2024-01-02 13:05:00,306.84,306.99,306.76,306.76,900.0,298.6232,298.7692,298.5453,298.5453,900.0
2024-01-02 13:10:00,307.07,307.22,307.07,307.22,318.0,298.847,298.993,298.847,298.993,318.0
2024-01-02 13:15:00,307.37,307.38,307.18,307.18,215.0,299.139,299.1487,298.9541,298.9541,215.0
2024-01-02 13:20:00,306.98,307.35,306.66,306.92,1146.0,298.7595,299.1195,298.448,298.7011,1146.0
2024-01-02 13:25:00,306.82,307.1,306.82,307.1,200.0,298.6037,298.8762,298.6037,298.8762,200.0
2024-01-02 13:30:00,306.78,306.8,306.45,306.8,976.0,298.5648,298.5843,298.2436,298.5843,976.0
2024-01-02 13:35:00,306.95,307.06,306.77,306.93,600.0,298.7303,298.8373,298.5551,298.7108,600.0
2024-01-02 13:40:00,307.08,307.08,307.07,307.08,200.0,298.8568,298.8568,298.847,298.8568,200.0
2024-01-02 13:45:00,306.73,306.73,306.71,306.71,200.0,298.5162,298.5162,298.4967,298.4967,200.0
2024-01-02 13:50:00,307.0,307.0,306.46,306.46,700.0,298.7789,298.7789,298.2534,298.2534,700.0
2024-01-02 13:55:00,306.63,306.78,306.56,306.58,1084.0,298.4188,298.5648,298.3507,298.3702,1084.0
2024-01-02 14:00:00,306.59,306.69,306.35,306.41,900.0,298.3799,298.4772,298.1463,298.2047,900.0
2024-01-02 14:05:00,306.35,306.35,305.78,305.97,1847.0,298.1463,298.1463,297.5916,297.7765,1847.0
2024-01-02 14:10:00,306.19,306.54,305.93,306.51,2739.0,297.9906,298.3312,297.7376,298.302,2739.0
2024-01-02 14:15:00,306.42,306.42,306.16,306.16,300.0,298.2145,298.2145,297.9614,297.9614,300.0
2024-01-02 14:20:00,305.9,306.1,305.76,305.83,1064.0,297.7084,297.903,297.5721,297.6403,1064.0
2024-01-02 14:25:00,305.86,305.92,305.75,305.9,852.0,297.6694,297.7278,297.5624,297.7084,852.0
2024-01-02 14:30:00,305.69,305.96,305.69,305.86,863.0,297.504,297.7668,297.504,297.6694,863.0
2024-01-02 14:35:00,305.88,305.89,305.52,305.65,1050.0,297.6889,297.6986,297.3386,297.4651,1050.0
2024-01-02 14:40:00,305.53,305.82,305.34,305.55,1326.0,297.3483,297.6305,297.1634,297.3678,1326.0
2024-01-02 14:45:00,305.76,305.89,305.65,305.82,1447.0,297.5721,297.6986,297.4651,297.6305,1447.0
2024-01-02 14:50:00,305.79,305.79,305.46,305.56,624.0,297.6013,297.6013,297.2802,297.3775,624.0
2024-01-02 14:55:00,305.31,305.6,305.31,305.43,800.0,297.1342,297.4164,297.1342,297.251,800.0
2024-01-02 15:00:00,305.31,305.41,305.0,305.0,1490.0,297.1342,297.2315,296.8325,296.8325,1490.0
2024-01-02 15:05:00,305.11,305.52,305.01,305.38,1300.0,296.9395,297.3386,296.8422,297.2023,1300.0
2024-01-02 15:10:00,305.53,305.53,305.08,305.15,1400.0,297.3483,297.3483,296.9103,296.9785,1400.0
2024-01-02 15:15:00,305.08,305.86,305.08,305.82,2023.0,296.9103,297.6694,296.9103,297.6305,2023.0
2024-01-02 15:20:00,305.67,305.71,305.14,305.14,1905.0,297.4845,297.5235,296.9687,296.9687,1905.0
2024-01-02 15:25:00,305.5,305.5,305.02,305.28,705.0,297.3191,297.3191,296.8519,297.105,705.0
2024-01-02 15:30:00,305.12,305.38,305.09,305.33,1711.0,296.9493,297.2023,296.9201,297.1536,1711.0
2024-01-02 15:35:00,305.13,305.28,305.1,305.13,1300.0,296.959,297.105,296.9298,296.959,1300.0
2024-01-02 15:40:00,305.07,305.38,305.07,305.31,2268.0,296.9006,297.2023,296.9006,297.1342,2268.0
2024-01-02 15:45:00,305.3,305.48,304.98,305.48,2028.0,297.1244,297.2996,296.813,297.2996,2028.0
2024-01-02 15:50:00,305.6,306.17,305.6,306.0,4315.0,297.4164,297.9711,297.4164,297.8057,4315.0
2024-01-02 15:55:00,306.04,306.38,305.84,306.38,15098.0,297.8446,298.1755,297.65,298.1755,15098.0
2024-01-03 09:30:00,307.5,307.5,305.12,305.99,15922.0,299.2655,299.2655,296.9493,297.796,15922.0
2024-01-03 09:35:00,306.64,306.76,305.47,305.89,4404.0,298.4286,298.5453,297.2899,297.6986,4404.0
2024-01-03 09:40:00,306.13,307.29,305.8,306.54,5566.0,297.9322,299.0612,297.6111,298.3312,5566.0
2024-01-03 09:45:00,306.16,306.67,305.45,306.66,3252.0,297.9614,298.4578,297.2704,298.448,3252.0
2024-01-03 09:50:00,306.81,308.66,306.42,307.1,11549.0,298.594,300.3945,298.2145,298.8762,11549.0
2024-01-03 09:55:00,307.36,307.66,306.73,307.5,15587.0,299.1293,299.4212,298.5162,299.2655,15587.0
2024-01-03 10:00:00,307.5,307.97,305.49,306.84,12818.0,299.2655,299.7229,297.3094,298.6232,12818.0
2024-01-03 10:05:00,307.18,307.92,306.88,307.14,9457.0,298.9541,299.6743,298.6621,298.9152,9457.0
2024-01-03 10:10:00,307.15,307.2,306.24,306.25,3655.0,298.9249,298.9736,298.0393,298.049,3655.0
2024-01-03 10:15:00,306.2,306.45,305.69,305.81,2706.0,298.0003,298.2436,297.504,297.6208,2706.0
2024-01-03 10:20:00,305.66,306.33,305.31,306.24,5195.0,297.4748,298.1269,297.1342,298.0393,5195.0
2024-01-03 10:25:00,306.18,306.73,305.96,306.01,7835.0,297.9809,298.5162,297.7668,297.8154,7835.0
2024-01-03 10:30:00,306.0,306.0,304.46,304.85,1687.0,297.8057,297.8057,296.3069,296.6865,1687.0
2024-01-03 10:35:00,304.59,304.86,303.99,304.51,2751.0,296.4335,296.6962,295.8495,296.3556,2751.0
2024-01-03 10:40:00,304.69,305.02,304.69,304.99,1463.0,296.5308,296.8519,296.5308,296.8227,1463.0
2024-01-03 10:45:00,304.65,305.1,304.59,304.85,2371.0,296.4919,296.9298,296.4335,296.6865,2371.0
2024-01-03 10:50:00,304.93,305.41,304.84,304.88,7934.0,296.7644,297.2315,296.6768,296.7157,7934.0
2024-01-03 10:55:00,304.84,305.72,304.78,305.56,3689.0,296.6768,297.5332,296.6184,297.3775,3689.0
2024-01-03 11:00:00,305.72,306.2,305.68,305.68,3408.0,297.5332,298.0003,297.4943,297.4943,3408.0
2024-01-03 11:05:00,305.57,306.54,305.57,306.54,4957.0,297.3872,298.3312,297.3872,298.3312,4957.0
2024-01-03 11:10:00,306.35,306.95,306.32,306.81,4708.0,298.1463,298.7303,298.1171,298.594,4708.0
2024-01-03 11:15:00,306.7,306.83,306.49,306.53,1601.0,298.487,298.6135,298.2826,298.3215,1601.0
2024-01-03 11:20:00,306.75,306.75,306.28,306.5,2538.0,298.5356,298.5356,298.0782,298.2923,2538.0
2024-01-03 11:25:00,306.48,306.84,306.48,306.8,3407.0,298.2728,298.6232,298.2728,298.5843,3407.0
2024-01-03 11:30:00,306.95,307.11,306.78,307.1,2304.0,298.7303,298.886,298.5648,298.8762,2304.0
2024-01-03 11:35:00,307.01,307.07,306.78,306.83,2460.0,298.7887,298.847,298.5648,298.6135,2460.0
2024-01-03 11:40:00,306.94,307.31,306.88,307.27,1401.0,298.7205,299.0806,298.6621,299.0417,1401.0
2024-01-03 11:45:00,307.18,307.39,307.09,307.27,3625.0,298.9541,299.1585,298.8665,299.0417,3625.0
2024-01-03 11:50:00,307.47,307.71,307.32,307.44,3162.0,299.2363,299.4699,299.0904,299.2071,3162.0
2024-01-03 11:55:00,307.5,307.54,307.14,307.36,4182.0,299.2655,299.3045,298.9152,299.1293,4182.0
2024-01-03 12:00:00,307.4,307.4,307.14,307.37,1170.0,299.1682,299.1682,298.9152,299.139,1170.0
2024-01-03 12:05:00,307.34,307.34,307.15,307.26,700.0,299.1098,299.1098,298.9249,299.032,700.0
2024-01-03 12:10:00,307.12,307.38,307.06,307.16,1697.0,298.8957,299.1487,298.8373,298.9346,1697.0
2024-01-03 12:15:00,307.37,307.44,306.77,306.82,2323.0,299.139,299.2071,298.5551,298.6037,2323.0
2024-01-03 12:20:00,306.83,307.28,306.83,307.18,1400.0,298.6135,299.0514,298.6135,298.9541,1400.0
2024-01-03 12:25:00,307.1,307.18,306.99,307.12,1433.0,298.8762,298.9541,298.7692,298.8957,1433.0
2024-01-03 12:30:00,307.09,307.15,306.65,306.93,3391.0,298.8665,298.9249,298.4383,298.7108,3391.0
2024-01-03 12:35:00,306.85,306.89,306.84,306.85,774.0,298.6329,298.6719,298.6232,298.6329,774.0
2024-01-03 12:40:00,306.92,306.94,306.59,306.65,1814.0,298.7011,298.7205,298.3799,298.4383,1814.0
2024-01-03 12:45:00,306.63,306.64,306.23,306.42,1300.0,298.4188,298.4286,298.0295,298.2145,1300.0
2024-01-03 12:50:00,306.42,306.42,306.21,306.22,700.0,298.2145,298.2145,298.0101,298.0198,700.0
2024-01-03 12:55:00,306.59,306.84,306.54,306.71,4094.0,298.3799,298.6232,298.3312,298.4967,4094.0
2024-01-03 13:00:00,306.73,307.01,306.61,306.67,3413.0,298.5162,298.7887,298.3994,298.4578,3413.0
2024-01-03 13:05:00,306.69,306.74,306.44,306.44,3189.0,298.4772,298.5259,298.2339,298.2339,3189.0
2024-01-03 13:10:00,306.54,306.65,306.39,306.4,652.0,298.3312,298.4383,298.1853,298.195,652.0
2024-01-03 13:15:00,306.37,306.66,306.37,306.56,1540.0,298.1658,298.448,298.1658,298.3507,1540.0
2024-01-03 13:20:00,306.53,306.66,306.41,306.62,2279.0,298.3215,298.448,298.2047,298.4091,2279.0
2024-01-03 13:25:00,306.6,306.76,306.37,306.72,2547.0,298.3896,298.5453,298.1658,298.5064,2547.0
2024-01-03 13:30:00,306.72,306.75,306.48,306.66,1100.0,298.5064,298.5356,298.2728,298.448,1100.0
2024-01-03 13:35:00,306.42,306.93,306.38,306.9,2300.0,298.2145,298.7108,298.1755,298.6816,2300.0
2024-01-03 13:40:00,306.87,306.98,306.52,306.59,1164.0,298.6524,298.7595,298.3118,298.3799,1164.0
2024-01-03 13:45:00,306.71,306.73,306.57,306.57,600.0,298.4967,298.5162,298.3604,298.3604,600.0
2024-01-03 13:50:00,306.54,306.6,306.22,306.26,769.0,298.3312,298.3896,298.0198,298.0587,769.0
2024-01-03 13:55:00,306.29,306.31,306.22,306.27,711.0,298.0879,298.1074,298.0198,298.0685,711.0
2024-01-03 14:00:00,306.07,306.44,305.69,305.69,2008.0,297.8738,298.2339,297.504,297.504,2008.0
2024-01-03 14:05:00,305.44,305.92,305.42,305.81,1700.0,297.2607,297.7278,297.2412,297.6208,1700.0
2024-01-03 14:10:00,305.3,305.78,305.19,305.19,4395.0,297.1244,297.5916,297.0174,297.0174,4395.0
2024-01-03 14:15:00,305.04,305.31,304.99,305.19,3209.0,296.8714,297.1342,296.8227,297.0174,3209.0
2024-01-03 14:20:00,305.1,305.1,304.66,304.87,1914.0,296.9298,296.9298,296.5016,296.706,1914.0
2024-01-03 14:25:00,304.79,305.93,304.79,305.71,8030.0,296.6281,297.7376,296.6281,297.5235,8030.0
2024-01-03 14:30:00,305.61,305.69,304.97,304.97,1915.0,297.4261,297.504,296.8033,296.8033,1915.0
2024-01-03 14:35:00,304.98,305.5,304.93,305.3,1117.0,296.813,297.3191,296.7644,297.1244,1117.0
2024-01-03 14:40:00,305.29,305.81,305.14,305.56,1500.0,297.1147,297.6208,296.9687,297.3775,1500.0
2024-01-03 14:45:00,305.68,305.68,305.07,305.07,820.0,297.4943,297.4943,296.9006,296.9006,820.0
2024-01-03 14:50:00,305.02,305.24,304.81,304.81,725.0,296.8519,297.0661,296.6476,296.6476,725.0
2024-01-03 14:55:00,304.61,304.72,304.33,304.33,959.0,296.4529,296.56,296.1804,296.1804,959.0
2024-01-03 15:00:00,304.16,304.42,303.74,303.75,2981.0,296.015,296.268,295.6062,295.616,2981.0
2024-01-03 15:05:00,304.05,304.05,303.5,303.73,1206.0,295.9079,295.9079,295.3726,295.5965,1206.0
2024-01-03 15:10:00,303.74,303.79,303.3,303.79,6187.0,295.6062,295.6549,295.178,295.6549,6187.0
2024-01-03 15:15:00,303.52,304.43,303.52,304.43,16157.0,295.3921,296.2777,295.3921,296.2777,16157.0
2024-01-03 15:20:00,304.44,304.69,304.06,304.21,13783.0,296.2875,296.5308,295.9177,296.0636,13783.0
2024-01-03 15:25:00,303.81,304.1,303.8,303.91,1124.0,295.6743,295.9566,295.6646,295.7717,1124.0
2024-01-03 15:30:00,303.68,304.26,303.68,304.16,3033.0,295.5478,296.1123,295.5478,296.015,3033.0
2024-01-03 15:35:00,304.06,304.14,303.56,304.13,4864.0,295.9177,295.9955,295.431,295.9858,4864.0
2024-01-03 15:40:00,304.13,304.13,303.6,303.6,1437.0,295.9858,295.9858,295.47,295.47,1437.0
2024-01-03 15:45:00,303.55,303.71,303.46,303.51,2749.0,295.4213,295.577,295.3337,295.3824,2749.0
2024-01-03 15:50:00,303.47,303.83,303.06,303.74,15681.0,295.3435,295.6938,294.9444,295.6062,15681.0
2024-01-03 15:55:00,303.91,304.74,303.85,303.87,48827.0,295.7717,296.5794,295.7133,295.7327,48827.0
2024-01-04 09:30:00,303.78,304.79,303.47,304.79,6835.0,295.6451,296.6281,295.3435,296.6281,6835.0
2024-01-04 09:35:00,304.74,304.74,304.2,304.23,900.0,296.5794,296.5794,296.0539,296.0831,900.0
2024-01-04 09:40:00,304.23,304.99,303.5,304.72,3165.0,296.0831,296.8227,295.3726,296.56,3165.0
2024-01-04 09:45:00,304.61,305.0,304.19,304.8,4635.0,296.4529,296.8325,296.0442,296.6378,4635.0
2024-01-04 09:50:00,304.8,306.8,304.8,306.67,3897.0,296.6378,298.5843,296.6378,298.4578,3897.0
2024-01-04 09:55:00,306.51,306.71,305.86,306.12,6642.0,298.302,298.4967,297.6694,297.9225,6642.0
2024-01-04 10:00:00,305.87,307.04,305.67,307.04,5886.0,297.6792,298.8179,297.4845,298.8179,5886.0
2024-01-04 10:05:00,307.16,307.17,306.02,306.21,4354.0,298.9346,298.9444,297.8252,298.0101,4354.0
2024-01-04 10:10:00,306.19,306.75,306.12,306.75,3363.0,297.9906,298.5356,297.9225,298.5356,3363.0
2024-01-04 10:15:00,306.75,306.81,306.49,306.76,1167.0,298.5356,298.594,298.2826,298.5453,1167.0
2024-01-04 10:20:00,306.78,306.78,306.08,306.45,5769.0,298.5648,298.5648,297.8836,298.2436,5769.0
2024-01-04 10:25:00,306.57,306.71,306.26,306.71,4352.0,298.3604,298.4967,298.0587,298.4967,4352.0
2024-01-04 10:30:00,306.72,307.27,306.52,306.77,5307.0,298.5064,299.0417,298.3118,298.5551,5307.0
2024-01-04 10:35:00,306.63,306.64,306.17,306.18,4375.0,298.4188,298.4286,297.9711,297.9809,4375.0
2024-01-04 10:40:00,306.32,306.33,305.84,306.19,3663.0,298.1171,298.1269,297.65,297.9906,3663.0
2024-01-04 10:45:00,306.18,306.49,305.92,305.92,3063.0,297.9809,298.2826,297.7278,297.7278,3063.0
2024-01-04 10:50:00,306.02,306.45,305.83,306.45,4700.0,297.8252,298.2436,297.6403,298.2436,4700.0
2024-01-04 10:55:00,306.33,306.51,306.13,306.25,1250.0,298.1269,298.302,297.9322,298.049,1250.0
2024-01-04 11:00:00,306.37,306.51,306.0,306.17,2242.0,298.1658,298.302,297.8057,297.9711,2242.0
2024-01-04 11:05:00,306.25,306.25,306.04,306.19,2818.0,298.049,298.049,297.8446,297.9906,2818.0
2024-01-04 11:10:00,306.13,307.04,306.13,306.93,6128.0,297.9322,298.8179,297.9322,298.7108,6128.0
2024-01-04 11:15:00,307.16,307.16,306.6,306.61,2832.0,298.9346,298.9346,298.3896,298.3994,2832.0
2024-01-04 11:20:00,306.72,307.43,306.7,307.22,5773.0,298.5064,299.1974,298.487,298.993,5773.0
2024-01-04 11:25:00,307.34,307.7,307.07,307.07,4407.0,299.1098,299.4602,298.847,298.847,4407.0
2024-01-04 11:30:00,307.12,307.21,306.82,306.97,2574.0,298.8957,298.9833,298.6037,298.7497,2574.0
2024-01-04 11:35:00,306.98,307.25,306.85,306.85,1908.0,298.7595,299.0222,298.6329,298.6329,1908.0
2024-01-04 11:40:00,306.73,307.07,306.73,307.07,1066.0,298.5162,298.847,298.5162,298.847,1066.0
2024-01-04 11:45:00,307.09,307.1,307.01,307.01,1726.0,298.8665,298.8762,298.7887,298.7887,1726.0
2024-01-04 11:50:00,307.11,307.32,307.05,307.19,5430.0,298.886,299.0904,298.8276,298.9638,5430.0
2024-01-04 11:55:00,307.21,307.4,307.08,307.26,4672.0,298.9833,299.1682,298.8568,299.032,4672.0
2024-01-04 12:00:00,307.14,307.2,306.34,306.48,5194.0,298.9152,298.9736,298.1366,298.2728,5194.0
2024-01-04 12:05:00,306.39,306.4,305.74,305.99,2268.0,298.1853,298.195,297.5527,297.796,2268.0
2024-01-04 12:10:00,306.18,306.59,306.18,306.59,2434.0,297.9809,298.3799,297.9809,298.3799,2434.0
2024-01-04 12:15:00,306.57,306.71,306.39,306.58,3031.0,298.3604,298.4967,298.1853,298.3702,3031.0
2024-01-04 12:20:00,306.72,306.81,306.59,306.6,2060.0,298.5064,298.594,298.3799,298.3896,2060.0
2024-01-04 12:25:00,306.77,307.08,306.77,306.96,2048.0,298.5551,298.8568,298.5551,298.74,2048.0
2024-01-04 12:30:00,306.9,306.91,306.48,306.55,2724.0,298.6816,298.6913,298.2728,298.341,2724.0
2024-01-04 12:35:00,306.38,306.62,306.13,306.6,2015.0,298.1755,298.4091,297.9322,298.3896,2015.0
2024-01-04 12:40:00,306.6,306.79,306.4,306.45,4190.0,298.3896,298.5745,298.195,298.2436,4190.0
2024-01-04 12:45:00,306.53,306.6,306.42,306.55,1200.0,298.3215,298.3896,298.2145,298.341,1200.0
2024-01-04 12:50:00,306.55,306.91,306.51,306.85,2370.0,298.341,298.6913,298.302,298.6329,2370.0
2024-01-04 12:55:00,306.83,306.85,306.63,306.81,1710.0,298.6135,298.6329,298.4188,298.594,1710.0
2024-01-04 13:00:00,306.81,306.81,306.65,306.74,1579.0,298.594,298.594,298.4383,298.5259,1579.0
2024-01-04 13:05:00,306.94,307.17,306.88,307.16,4376.0,298.7205,298.9444,298.6621,298.9346,4376.0
2024-01-04 13:10:00,307.1,307.1,306.64,306.64,2805.0,298.8762,298.8762,298.4286,298.4286,2805.0
2024-01-04 13:15:00,306.76,306.96,306.76,306.9,622.0,298.5453,298.74,298.5453,298.6816,622.0
2024-01-04 13:20:00,306.86,306.88,306.61,306.61,2272.0,298.6427,298.6621,298.3994,298.3994,2272.0
2024-01-04 13:25:00,306.74,306.74,306.61,306.66,700.0,298.5259,298.5259,298.3994,298.448,700.0
2024-01-04 13:30:00,306.55,307.08,306.53,306.86,3987.0,298.341,298.8568,298.3215,298.6427,3987.0
2024-01-04 13:35:00,306.62,306.84,306.62,306.81,4632.0,298.4091,298.6232,298.4091,298.594,4632.0
2024-01-04 13:40:00,306.8,307.09,306.72,306.83,2573.0,298.5843,298.8665,298.5064,298.6135,2573.0
2024-01-04 13:45:00,306.81,306.83,306.63,306.83,1562.0,298.594,298.6135,298.4188,298.6135,1562.0
2024-01-04 13:50:00,306.66,306.9,306.48,306.62,5486.0,298.448,298.6816,298.2728,298.4091,5486.0
2024-01-04 13:55:00,306.48,306.48,306.13,306.39,1701.0,298.2728,298.2728,297.9322,298.1853,1701.0
2024-01-04 14:00:00,306.24,306.29,305.91,306.09,915.0,298.0393,298.0879,297.7181,297.8933,915.0
2024-01-04 14:05:00,306.13,306.28,306.13,306.23,400.0,297.9322,298.0782,297.9322,298.0295,400.0
2024-01-04 14:10:00,306.08,306.08,305.79,305.8,900.0,297.8836,297.8836,297.6013,297.6111,900.0
2024-01-04 14:15:00,305.84,305.87,305.49,305.53,806.0,297.65,297.6792,297.3094,297.3483,806.0
2024-01-04 14:20:00,305.49,305.67,305.49,305.55,1214.0,297.3094,297.4845,297.3094,297.3678,1214.0
2024-01-04 14:25:00,305.59,305.59,305.42,305.47,923.0,297.4067,297.4067,297.2412,297.2899,923.0
2024-01-04 14:30:00,305.53,305.53,305.14,305.46,2860.0,297.3483,297.3483,296.9687,297.2802,2860.0
2024-01-04 14:35:00,305.43,305.49,305.08,305.18,11965.0,297.251,297.3094,296.9103,297.0077,11965.0
2024-01-04 14:40:00,304.72,304.81,304.56,304.7,500.0,296.56,296.6476,296.4043,296.5405,500.0
2024-01-04 14:45:00,304.68,304.68,304.47,304.55,1270.0,296.521,296.521,296.3167,296.3945,1270.0
2024-01-04 14:50:00,304.91,305.29,304.77,305.27,5808.0,296.7449,297.1147,296.6086,297.0952,5808.0
2024-01-04 14:55:00,305.38,305.56,305.14,305.29,1614.0,297.2023,297.3775,296.9687,297.1147,1614.0
2024-01-04 15:00:00,305.29,305.41,305.2,305.24,2092.0,297.1147,297.2315,297.0271,297.0661,2092.0
2024-01-04 15:05:00,305.4,306.15,305.4,306.15,2994.0,297.2218,297.9517,297.2218,297.9517,2994.0
2024-01-04 15:10:00,306.32,306.33,305.74,305.8,4535.0,298.1171,298.1269,297.5527,297.6111,4535.0
2024-01-04 15:15:00,305.81,305.81,305.19,305.59,2590.0,297.6208,297.6208,297.0174,297.4067,2590.0
2024-01-04 15:20:00,305.69,305.7,305.23,305.24,2779.0,297.504,297.5137,297.0563,297.0661,2779.0
2024-01-04 15:25:00,305.49,305.51,305.29,305.51,2779.0,297.3094,297.3288,297.1147,297.3288,2779.0
2024-01-04 15:30:00,305.51,305.81,305.29,305.55,2792.0,297.3288,297.6208,297.1147,297.3678,2792.0
2024-01-04 15:35:00,305.6,305.69,305.52,305.56,4373.0,297.4164,297.504,297.3386,297.3775,4373.0
2024-01-04 15:40:00,305.58,305.75,305.39,305.57,4427.0,297.3969,297.5624,297.212,297.3872,4427.0
2024-01-04 15:45:00,305.69,305.84,305.31,305.41,8173.0,297.504,297.65,297.1342,297.2315,8173.0
2024-01-04 15:50:00,305.28,305.28,304.67,304.77,12976.0,297.105,297.105,296.5113,296.6086,12976.0
2024-01-04 15:55:00,304.86,305.0,304.1,304.49,79217.0,296.6962,296.8325,295.9566,296.3361,79217.0
2024-01-05 09:30:00,302.12,304.95,300.96,304.88,9429.0,294.0296,296.7838,292.9007,296.7157,9429.0
2024-01-05 09:35:00,305.15,305.15,304.21,304.4,1600.0,296.9785,296.9785,296.0636,296.2485,1600.0
2024-01-05 09:40:00,304.01,304.21,303.63,304.19,700.0,295.869,296.0636,295.4992,296.0442,700.0
2024-01-05 09:45:00,303.72,304.84,303.72,304.6,1128.0,295.5868,296.6768,295.5868,296.4432,1128.0
2024-01-05 09:50:00,304.6,304.6,303.57,304.17,1954.0,296.4432,296.4432,295.4408,296.0247,1954.0
2024-01-05 09:55:00,304.06,304.07,303.43,303.43,1650.0,295.9177,295.9274,295.3045,295.3045,1650.0
2024-01-05 10:00:00,303.8,305.45,303.8,305.09,2365.0,295.6646,297.2704,295.6646,296.9201,2365.0
2024-01-05 10:05:00,305.43,306.05,305.23,306.05,2868.0,297.251,297.8544,297.0563,297.8544,2868.0
2024-01-05 10:10:00,305.82,306.0,304.35,304.77,7714.0,297.6305,297.8057,296.1999,296.6086,7714.0
2024-01-05 10:15:00,305.08,305.57,303.78,303.78,4707.0,296.9103,297.3872,295.6451,295.6451,4707.0
2024-01-05 10:20:00,303.97,304.0,303.73,304.0,721.0,295.8301,295.8593,295.5965,295.8593,721.0
2024-01-05 10:25:00,304.0,304.35,303.7,304.35,2094.0,295.8593,296.1999,295.5673,296.1999,2094.0
2024-01-05 10:30:00,304.36,304.42,304.09,304.39,1963.0,296.2096,296.268,295.9468,296.2388,1963.0
2024-01-05 10:35:00,304.35,304.72,304.29,304.51,1601.0,296.1999,296.56,296.1415,296.3556,1601.0
2024-01-05 10:40:00,304.23,304.88,304.14,304.68,945.0,296.0831,296.7157,295.9955,296.521,945.0
2024-01-05 10:45:00,304.75,305.34,304.75,305.0,1907.0,296.5892,297.1634,296.5892,296.8325,1907.0
2024-01-05 10:50:00,305.11,305.7,305.1,305.37,2017.0,296.9395,297.5137,296.9298,297.1926,2017.0
2024-01-05 10:55:00,305.51,305.51,305.22,305.22,400.0,297.3288,297.3288,297.0466,297.0466,400.0
2024-01-05 11:00:00,305.22,305.22,304.5,304.5,3154.0,297.0466,297.0466,296.3459,296.3459,3154.0
2024-01-05 11:05:00,304.55,304.86,304.32,304.51,1123.0,296.3945,296.6962,296.1707,296.3556,1123.0
2024-01-05 11:10:00,304.4,304.97,304.4,304.71,2073.0,296.2485,296.8033,296.2485,296.5502,2073.0
2024-01-05 11:15:00,304.49,304.95,304.21,304.21,4841.0,296.3361,296.7838,296.0636,296.0636,4841.0
2024-01-05 11:20:00,304.18,304.18,303.85,303.85,1210.0,296.0344,296.0344,295.7133,295.7133,1210.0
2024-01-05 11:25:00,304.14,304.14,303.57,303.87,1199.0,295.9955,295.9955,295.4408,295.7327,1199.0
2024-01-05 11:30:00,304.01,304.17,303.98,304.0,1409.0,295.869,296.0247,295.8398,295.8593,1409.0
2024-01-05 11:35:00,303.55,304.0,303.55,303.94,3499.0,295.4213,295.8593,295.4213,295.8009,3499.0
2024-01-05 11:40:00,303.98,303.99,303.71,303.89,2350.0,295.8398,295.8495,295.577,295.7522,2350.0
2024-01-05 11:45:00,303.82,303.83,303.7,303.7,400.0,295.6841,295.6938,295.5673,295.5673,400.0
2024-01-05 11:50:00,303.82,304.06,303.75,303.91,864.0,295.6841,295.9177,295.616,295.7717,864.0
2024-01-05 11:55:00,303.92,303.99,303.69,303.9,2271.0,295.7814,295.8495,295.5576,295.7619,2271.0
2024-01-05 12:00:00,303.88,303.99,303.68,303.99,2200.0,295.7425,295.8495,295.5478,295.8495,2200.0
2024-01-05 12:05:00,303.9,303.93,303.19,303.19,1600.0,295.7619,295.7911,295.0709,295.0709,1600.0
2024-01-05 12:10:00,302.97,303.49,302.85,303.46,1400.0,294.8568,295.3629,294.7401,295.3337,1400.0
2024-01-05 12:15:00,303.3,303.6,303.29,303.47,905.0,295.178,295.47,295.1683,295.3435,905.0
2024-01-05 12:20:00,303.47,303.48,303.11,303.11,1312.0,295.3435,295.3532,294.9931,294.9931,1312.0
2024-01-05 12:25:00,303.27,303.35,303.01,303.04,2613.0,295.1488,295.2267,294.8958,294.925,2613.0
2024-01-05 12:30:00,303.17,303.39,303.17,303.33,1074.0,295.0515,295.2656,295.0515,295.2072,1074.0
2024-01-05 12:35:00,303.41,303.78,303.38,303.68,25900.0,295.2851,295.6451,295.2559,295.5478,25900.0
2024-01-05 12:40:00,303.5,303.5,303.37,303.46,620.0,295.3726,295.3726,295.2461,295.3337,620.0
2024-01-05 12:45:00,303.53,303.53,303.27,303.27,300.0,295.4018,295.4018,295.1488,295.1488,300.0
2024-01-05 12:50:00,303.35,303.74,303.35,303.39,2300.0,295.2267,295.6062,295.2267,295.2656,2300.0
2024-01-05 12:55:00,303.39,303.57,303.39,303.51,571.0,295.2656,295.4408,295.2656,295.3824,571.0
2024-01-05 13:00:00,303.48,303.5,303.32,303.34,1481.0,295.3532,295.3726,295.1975,295.2169,1481.0
2024-01-05 13:05:00,303.61,303.93,303.61,303.92,1372.0,295.4797,295.7911,295.4797,295.7814,1372.0
2024-01-05 13:10:00,303.58,303.64,303.34,303.4,3115.0,295.4505,295.5089,295.2169,295.2753,3115.0
2024-01-05 13:15:00,303.37,303.38,303.19,303.38,794.0,295.2461,295.2559,295.0709,295.2559,794.0
2024-01-05 13:20:00,303.54,303.56,303.31,303.31,1160.0,295.4116,295.431,295.1877,295.1877,1160.0
2024-01-05 13:25:00,303.51,304.03,303.51,304.03,1000.0,295.3824,295.8885,295.3824,295.8885,1000.0
2024-01-05 13:30:00,304.47,304.47,304.18,304.18,738.0,296.3167,296.3167,296.0344,296.0344,738.0
2024-01-05 13:35:00,304.34,304.63,304.21,304.63,854.0,296.1902,296.4724,296.0636,296.4724,854.0
2024-01-05 13:40:00,304.49,304.82,304.49,304.82,300.0,296.3361,296.6573,296.3361,296.6573,300.0
2024-01-05 13:45:00,304.78,304.81,304.54,304.54,465.0,296.6184,296.6476,296.3848,296.3848,465.0
2024-01-05 13:50:00,304.61,304.75,304.46,304.75,1433.0,296.4529,296.5892,296.3069,296.5892,1433.0
2024-01-05 13:55:00,304.6,304.95,304.6,304.74,3200.0,296.4432,296.7838,296.4432,296.5794,3200.0
2024-01-05 14:00:00,304.88,305.01,304.63,305.01,1801.0,296.7157,296.8422,296.4724,296.8422,1801.0
2024-01-05 14:05:00,305.13,305.28,305.13,305.18,788.0,296.959,297.105,296.959,297.0077,788.0
2024-01-05 14:10:00,305.48,305.72,304.98,305.17,950.0,297.2996,297.5332,296.813,296.9979,950.0
2024-01-05 14:15:00,305.15,305.25,304.78,304.91,2402.0,296.9785,297.0758,296.6184,296.7449,2402.0
2024-01-05 14:20:00,304.8,305.05,304.57,304.57,2255.0,296.6378,296.8811,296.414,296.414,2255.0
2024-01-05 14:25:00,304.98,304.98,304.65,304.65,500.0,296.813,296.813,296.4919,296.4919,500.0
2024-01-05 14:30:00,304.86,305.44,304.84,305.28,8151.0,296.6962,297.2607,296.6768,297.105,8151.0
2024-01-05 14:35:00,304.94,305.67,304.89,305.2,1025.0,296.7741,297.4845,296.7254,297.0271,1025.0
2024-01-05 14:40:00,305.0,305.1,304.51,304.87,3486.0,296.8325,296.9298,296.3556,296.706,3486.0
2024-01-05 14:45:00,304.95,304.95,304.32,304.64,4294.0,296.7838,296.7838,296.1707,296.4821,4294.0
2024-01-05 14:50:00,304.5,304.5,303.91,303.91,2455.0,296.3459,296.3459,295.7717,295.7717,2455.0
2024-01-05 14:55:00,304.01,304.33,303.74,303.84,5017.0,295.869,296.1804,295.6062,295.7035,5017.0
2024-01-05 15:00:00,303.9,303.92,303.74,303.92,1500.0,295.7619,295.7814,295.6062,295.7814,1500.0
2024-01-05 15:05:00,303.98,304.48,303.91,304.47,2280.0,295.8398,296.3264,295.7717,296.3167,2280.0
2024-01-05 15:10:00,304.36,304.71,304.2,304.39,3639.0,296.2096,296.5502,296.0539,296.2388,3639.0
2024-01-05 15:15:00,304.46,304.46,304.15,304.16,1002.0,296.3069,296.3069,296.0052,296.015,1002.0
2024-01-05 15:20:00,304.19,304.55,304.18,304.32,1229.0,296.0442,296.3945,296.0344,296.1707,1229.0
2024-01-05 15:25:00,304.2,304.25,303.9,304.06,6218.0,296.0539,296.1026,295.7619,295.9177,6218.0
2024-01-05 15:30:00,304.09,304.11,303.53,303.86,2364.0,295.9468,295.9663,295.4018,295.723,2364.0
2024-01-05 15:35:00,303.86,303.86,303.59,303.59,800.0,295.723,295.723,295.4602,295.4602,800.0
2024-01-05 15:40:00,303.69,304.11,303.62,304.11,4980.0,295.5576,295.9663,295.4894,295.9663,4980.0
2024-01-05 15:45:00,304.3,304.53,303.94,304.53,6238.0,296.1512,296.3751,295.8009,296.3751,6238.0
2024-01-05 15:50:00,304.31,304.75,304.06,304.73,10088.0,296.161,296.5892,295.9177,296.5697,10088.0
2024-01-05 15:55:00,304.84,305.38,304.73,305.0,47242.0,296.6768,297.2023,296.5697,296.8325,47242.0
2024-01-08 09:30:00,305.22,306.82,303.46,304.85,5649.0,297.0466,298.6037,295.3337,296.6865,5649.0
2024-01-08 09:35:00,304.59,304.59,303.45,303.81,3196.0,296.4335,296.4335,295.324,295.6743,3196.0
2024-01-08 09:40:00,303.82,303.82,303.15,303.52,1100.0,295.6841,295.6841,295.032,295.3921,1100.0
2024-01-08 09:45:00,303.85,304.65,303.85,304.65,1513.0,295.7133,296.4919,295.7133,296.4919,1513.0
2024-01-08 09:50:00,304.48,304.81,303.64,303.64,2200.0,296.3264,296.6476,295.5089,295.5089,2200.0
2024-01-08 09:55:00,303.85,304.7,303.6,304.7,2887.0,295.7133,296.5405,295.47,296.5405,2887.0
2024-01-08 10:00:00,304.92,305.21,304.06,305.0,3813.0,296.7546,297.0369,295.9177,296.8325,3813.0
2024-01-08 10:05:00,305.22,305.6,305.0,305.54,2793.0,297.0466,297.4164,296.8325,297.358,2793.0
2024-01-08 10:10:00,305.13,305.14,303.74,304.06,5701.0,296.959,296.9687,295.6062,295.9177,5701.0
2024-01-08 10:15:00,304.07,304.68,304.07,304.5,7225.0,295.9274,296.521,295.9274,296.3459,7225.0
2024-01-08 10:20:00,304.42,304.42,304.25,304.33,1100.0,296.268,296.268,296.1026,296.1804,1100.0
2024-01-08 10:25:00,304.39,304.39,304.16,304.16,600.0,296.2388,296.2388,296.015,296.015,600.0
2024-01-08 10:30:00,304.3,304.92,304.29,304.5,9537.0,296.1512,296.7546,296.1415,296.3459,9537.0
2024-01-08 10:35:00,304.74,304.8,304.74,304.8,500.0,296.5794,296.6378,296.5794,296.6378,500.0
2024-01-08 10:40:00,304.88,305.0,304.76,304.99,1900.0,296.7157,296.8325,296.5989,296.8227,1900.0
2024-01-08 10:45:00,305.07,305.49,305.02,305.22,1100.0,296.9006,297.3094,296.8519,297.0466,1100.0
2024-01-08 10:50:00,305.21,305.4,304.5,304.5,1012.0,297.0369,297.2218,296.3459,296.3459,1012.0
2024-01-08 10:55:00,304.57,305.24,304.57,304.77,2777.0,296.414,297.0661,296.414,296.6086,2777.0
2024-01-08 11:00:00,304.95,305.15,304.59,304.59,2046.0,296.7838,296.9785,296.4335,296.4335,2046.0
2024-01-08 11:05:00,304.46,304.74,304.27,304.67,1200.0,296.3069,296.5794,296.122,296.5113,1200.0
2024-01-08 11:10:00,304.54,304.75,304.53,304.67,1587.0,296.3848,296.5892,296.3751,296.5113,1587.0
2024-01-08 11:15:00,304.44,304.78,304.44,304.78,500.0,296.2875,296.6184,296.2875,296.6184,500.0
2024-01-08 11:20:00,305.0,305.0,303.88,303.89,1551.0,296.8325,296.8325,295.7425,295.7522,1551.0
2024-01-08 11:25:00,304.07,304.3,303.96,303.96,1884.0,295.9274,296.1512,295.8203,295.8203,1884.0
2024-01-08 11:30:00,304.31,304.45,304.04,304.25,1487.0,296.161,296.2972,295.8982,296.1026,1487.0
2024-01-08 11:35:00,304.57,304.57,304.28,304.54,1300.0,296.414,296.414,296.1318,296.3848,1300.0
2024-01-08 11:40:00,304.31,304.57,304.22,304.22,734.0,296.161,296.414,296.0734,296.0734,734.0
2024-01-08 11:45:00,304.31,304.87,304.31,304.71,2975.0,296.161,296.706,296.161,296.5502,2975.0
2024-01-08 11:50:00,304.56,304.69,304.4,304.67,2028.0,296.4043,296.5308,296.2485,296.5113,2028.0
2024-01-08 11:55:00,304.56,304.98,304.55,304.71,2783.0,296.4043,296.813,296.3945,296.5502,2783.0
2024-01-08 12:00:00,304.89,305.07,304.67,304.87,2579.0,296.7254,296.9006,296.5113,296.706,2579.0
2024-01-08 12:05:00,304.65,304.83,304.39,304.47,900.0,296.4919,296.667,296.2388,296.3167,900.0
2024-01-08 12:10:00,304.44,304.63,304.43,304.43,725.0,296.2875,296.4724,296.2777,296.2777,725.0
2024-01-08 12:15:00,304.29,304.6,304.28,304.6,1469.0,296.1415,296.4432,296.1318,296.4432,1469.0
2024-01-08 12:20:00,304.37,304.37,304.12,304.12,200.0,296.2193,296.2193,295.976,295.976,200.0
2024-01-08 12:25:00,304.17,304.17,303.92,304.1,1340.0,296.0247,296.0247,295.7814,295.9566,1340.0
2024-01-08 12:30:00,303.99,304.29,303.99,304.29,1826.0,295.8495,296.1415,295.8495,296.1415,1826.0
2024-01-08 12:35:00,304.29,304.32,304.16,304.31,801.0,296.1415,296.1707,296.015,296.161,801.0
2024-01-08 12:40:00,304.2,304.2,303.99,304.13,504.0,296.0539,296.0539,295.8495,295.9858,504.0
2024-01-08 12:45:00,304.12,304.3,304.11,304.19,1043.0,295.976,296.1512,295.9663,296.0442,1043.0
2024-01-08 12:50:00,304.23,304.41,304.11,304.25,1904.0,296.0831,296.2583,295.9663,296.1026,1904.0
2024-01-08 12:55:00,304.14,304.41,304.14,304.25,300.0,295.9955,296.2583,295.9955,296.1026,300.0
2024-01-08 13:00:00,304.28,304.44,304.11,304.44,700.0,296.1318,296.2875,295.9663,296.2875,700.0
2024-01-08 13:05:00,304.48,304.52,304.43,304.43,1429.0,296.3264,296.3653,296.2777,296.2777,1429.0
2024-01-08 13:10:00,304.37,304.37,303.81,304.08,8500.0,296.2193,296.2193,295.6743,295.9371,8500.0
2024-01-08 13:15:00,304.07,304.07,303.88,303.88,210.0,295.9274,295.9274,295.7425,295.7425,210.0
2024-01-08 13:20:00,303.98,304.09,303.44,303.68,12177.0,295.8398,295.9468,295.3143,295.5478,12177.0
2024-01-08 13:25:00,303.84,303.84,303.56,303.81,497.0,295.7035,295.7035,295.431,295.6743,497.0
2024-01-08 13:30:00,303.94,304.24,303.8,304.24,2108.0,295.8009,296.0928,295.6646,296.0928,2108.0
2024-01-08 13:35:00,304.11,304.11,303.96,304.05,1565.0,295.9663,295.9663,295.8203,295.9079,1565.0
2024-01-08 13:40:00,304.13,304.36,304.04,304.26,2288.0,295.9858,296.2096,295.8982,296.1123,2288.0
2024-01-08 13:45:00,304.41,304.66,304.19,304.19,5304.0,296.2583,296.5016,296.0442,296.0442,5304.0
2024-01-08 13:50:00,304.32,304.38,304.32,304.34,327.0,296.1707,296.2291,296.1707,296.1902,327.0
2024-01-08 13:55:00,304.36,304.67,304.35,304.67,1335.0,296.2096,296.5113,296.1999,296.5113,1335.0
2024-01-08 14:00:00,304.49,304.71,304.36,304.62,1001.0,296.3361,296.5502,296.2096,296.4627,1001.0
2024-01-08 14:05:00,304.55,304.81,304.55,304.66,2651.0,296.3945,296.6476,296.3945,296.5016,2651.0
2024-01-08 14:10:00,304.77,304.92,304.76,304.76,1063.0,296.6086,296.7546,296.5989,296.5989,1063.0
2024-01-08 14:15:00,304.86,304.86,304.78,304.81,808.0,296.6962,296.6962,296.6184,296.6476,808.0
2024-01-08 14:20:00,304.73,304.84,304.71,304.84,854.0,296.5697,296.6768,296.5502,296.6768,854.0
2024-01-08 14:25:00,304.84,305.15,304.81,304.92,6020.0,296.6768,296.9785,296.6476,296.7546,6020.0
2024-01-08 14:30:00,305.23,305.48,305.21,305.21,1000.0,297.0563,297.2996,297.0369,297.0369,1000.0
2024-01-08 14:35:00,305.43,305.51,305.43,305.51,214.0,297.251,297.3288,297.251,297.3288,214.0
2024-01-08 14:40:00,305.44,305.68,305.44,305.51,1300.0,297.2607,297.4943,297.2607,297.3288,1300.0
2024-01-08 14:45:00,305.6,305.86,305.59,305.86,1439.0,297.4164,297.6694,297.4067,297.6694,1439.0
2024-01-08 14:50:00,305.71,305.73,305.58,305.73,801.0,297.5235,297.5429,297.3969,297.5429,801.0
2024-01-08 14:55:00,305.7,306.23,305.7,306.16,2108.0,297.5137,298.0295,297.5137,297.9614,2108.0
2024-01-08 15:00:00,306.0,306.39,305.91,306.39,1154.0,297.8057,298.1853,297.7181,298.1853,1154.0
2024-01-08 15:05:00,306.35,306.5,306.23,306.47,812.0,298.1463,298.2923,298.0295,298.2631,812.0
2024-01-08 15:10:00,306.33,306.35,306.15,306.35,1550.0,298.1269,298.1463,297.9517,298.1463,1550.0
2024-01-08 15:15:00,306.5,306.74,306.33,306.41,1747.0,298.2923,298.5259,298.1269,298.2047,1747.0
2024-01-08 15:20:00,306.4,306.4,306.11,306.29,2358.0,298.195,298.195,297.9128,298.0879,2358.0
2024-01-08 15:25:00,306.3,306.37,305.84,305.99,1902.0,298.0977,298.1658,297.65,297.796,1902.0
2024-01-08 15:30:00,305.97,306.14,305.92,306.12,1903.0,297.7765,297.942,297.7278,297.9225,1903.0
2024-01-08 15:35:00,306.02,306.36,305.92,306.36,1734.0,297.8252,298.1561,297.7278,298.1561,1734.0
2024-01-08 15:40:00,306.43,306.49,306.05,306.14,3910.0,298.2242,298.2826,297.8544,297.942,3910.0
2024-01-08 15:45:00,306.14,306.18,305.55,305.55,5884.0,297.942,297.9809,297.3678,297.3678,5884.0
2024-01-08 15:50:00,305.56,306.34,305.56,306.34,7441.0,297.3775,298.1366,297.3775,298.1366,7441.0
2024-01-08 15:55:00,306.36,306.5,305.99,305.99,30170.0,298.1561,298.2923,297.796,297.796,30170.0
2024-01-09 09:30:00,304.04,305.76,304.04,304.31,4172.0,295.8982,297.5721,295.8982,296.161,4172.0
2024-01-09 09:35:00,304.5,304.94,303.91,303.96,13364.0,296.3459,296.7741,295.7717,295.8203,13364.0
2024-01-09 09:40:00,304.1,304.38,303.57,303.57,2246.0,295.9566,296.2291,295.4408,295.4408,2246.0
2024-01-09 09:45:00,303.25,303.26,302.56,302.74,1300.0,295.1293,295.1391,294.4578,294.633,1300.0
2024-01-09 09:50:00,303.08,303.16,303.0,303.16,600.0,294.9639,295.0418,294.886,295.0418,600.0
2024-01-09 09:55:00,302.94,302.94,302.36,302.85,3506.0,294.8276,294.8276,294.2632,294.7401,3506.0
2024-01-09 10:00:00,302.86,303.1,302.59,303.05,4883.0,294.7498,294.9834,294.487,294.9347,4883.0
2024-01-09 10:05:00,303.06,304.02,303.04,304.02,5012.0,294.9444,295.8787,294.925,295.8787,5012.0
2024-01-09 10:10:00,304.06,304.07,303.59,303.82,770.0,295.9177,295.9274,295.4602,295.6841,770.0
2024-01-09 10:15:00,303.8,304.02,303.61,303.8,643.0,295.6646,295.8787,295.4797,295.6646,643.0
2024-01-09 10:20:00,304.23,304.55,304.05,304.13,3512.0,296.0831,296.3945,295.9079,295.9858,3512.0
2024-01-09 10:25:00,304.05,304.4,303.87,303.93,800.0,295.9079,296.2485,295.7327,295.7911,800.0
2024-01-09 10:30:00,303.91,304.07,303.9,304.06,400.0,295.7717,295.9274,295.7619,295.9177,400.0
2024-01-09 10:35:00,303.88,304.14,303.88,303.89,745.0,295.7425,295.9955,295.7425,295.7522,745.0
2024-01-09 10:40:00,304.19,304.19,303.95,303.98,1772.0,296.0442,296.0442,295.8106,295.8398,1772.0
2024-01-09 10:45:00,303.94,304.06,303.88,304.03,1320.0,295.8009,295.9177,295.7425,295.8885,1320.0
2024-01-09 10:50:00,304.03,304.06,303.85,304.06,700.0,295.8885,295.9177,295.7133,295.9177,700.0
2024-01-09 10:55:00,304.01,304.22,303.67,303.67,2218.0,295.869,296.0734,295.5381,295.5381,2218.0
2024-01-09 11:00:00,303.56,303.74,303.36,303.74,1317.0,295.431,295.6062,295.2364,295.6062,1317.0
2024-01-09 11:05:00,303.71,303.95,303.71,303.78,1335.0,295.577,295.8106,295.577,295.6451,1335.0
2024-01-09 11:10:00,303.9,303.99,303.74,303.83,1548.0,295.7619,295.8495,295.6062,295.6938,1548.0
2024-01-09 11:15:00,304.14,304.16,303.76,303.79,700.0,295.9955,296.015,295.6257,295.6549,700.0
2024-01-09 11:20:00,303.77,303.99,303.77,303.95,700.0,295.6354,295.8495,295.6354,295.8106,700.0
2024-01-09 11:25:00,304.07,304.09,303.93,304.06,4337.0,295.9274,295.9468,295.7911,295.9177,4337.0
2024-01-09 11:30:00,304.08,304.26,303.9,304.26,1012.0,295.9371,296.1123,295.7619,296.1123,1012.0
2024-01-09 11:35:00,304.07,304.23,303.75,303.75,1832.0,295.9274,296.0831,295.616,295.616,1832.0
2024-01-09 11:40:00,303.75,304.04,303.65,303.92,2285.0,295.616,295.8982,295.5186,295.7814,2285.0
2024-01-09 11:45:00,303.95,303.98,303.93,303.98,300.0,295.8106,295.8398,295.7911,295.8398,300.0
2024-01-09 11:50:00,303.98,304.25,303.86,304.23,1500.0,295.8398,296.1026,295.723,296.0831,1500.0
2024-01-09 11:55:00,304.41,304.41,304.21,304.21,310.0,296.2583,296.2583,296.0636,296.0636,310.0
2024-01-09 12:00:00,304.46,304.47,304.23,304.41,769.0,296.3069,296.3167,296.0831,296.2583,769.0
2024-01-09 12:05:00,304.52,304.52,304.49,304.5,200.0,296.3653,296.3653,296.3361,296.3459,200.0
2024-01-09 12:10:00,304.57,304.57,304.37,304.38,200.0,296.414,296.414,296.2193,296.2291,200.0
2024-01-09 12:15:00,304.61,304.7,304.44,304.44,700.0,296.4529,296.5405,296.2875,296.2875,700.0
2024-01-09 12:20:00,304.47,304.67,304.44,304.44,1644.0,296.3167,296.5113,296.2875,296.2875,1644.0
2024-01-09 12:25:00,304.56,304.83,304.55,304.62,440.0,296.4043,296.667,296.3945,296.4627,440.0
2024-01-09 12:30:00,304.6,304.64,304.54,304.54,701.0,296.4432,296.4821,296.3848,296.3848,701.0
2024-01-09 12:35:00,304.53,304.55,304.31,304.46,3665.0,296.3751,296.3945,296.161,296.3069,3665.0
2024-01-09 12:40:00,304.33,304.46,304.33,304.39,500.0,296.1804,296.3069,296.1804,296.2388,500.0
2024-01-09 12:45:00,304.5,304.5,304.29,304.29,1129.0,296.3459,296.3459,296.1415,296.1415,1129.0
2024-01-09 12:50:00,304.4,304.68,304.29,304.5,5647.0,296.2485,296.521,296.1415,296.3459,5647.0
2024-01-09 12:55:00,304.26,304.3,304.25,304.25,307.0,296.1123,296.1512,296.1026,296.1026,307.0
2024-01-09 13:00:00,304.39,304.68,304.39,304.48,3200.0,296.2388,296.521,296.2388,296.3264,3200.0
2024-01-09 13:05:00,304.58,304.58,304.03,304.06,1402.0,296.4237,296.4237,295.8885,295.9177,1402.0
2024-01-09 13:10:00,304.12,304.22,303.89,303.89,964.0,295.976,296.0734,295.7522,295.7522,964.0
2024-01-09 13:15:00,303.95,304.04,303.95,304.04,800.0,295.8106,295.8982,295.8106,295.8982,800.0
2024-01-09 13:20:00,303.88,303.88,303.75,303.75,407.0,295.7425,295.7425,295.616,295.616,407.0
2024-01-09 13:25:00,303.66,303.77,303.52,303.74,1376.0,295.5284,295.6354,295.3921,295.6062,1376.0
2024-01-09 13:30:00,303.48,303.56,303.24,303.24,1025.0,295.3532,295.431,295.1196,295.1196,1025.0
2024-01-09 13:35:00,303.18,303.49,303.17,303.41,1700.0,295.0612,295.3629,295.0515,295.2851,1700.0
2024-01-09 13:40:00,303.56,303.75,303.46,303.46,1500.0,295.431,295.616,295.3337,295.3337,1500.0
2024-01-09 13:45:00,303.63,304.35,303.63,304.19,6956.0,295.4992,296.1999,295.4992,296.0442,6956.0
2024-01-09 13:50:00,304.46,304.51,304.26,304.26,2861.0,296.3069,296.3556,296.1123,296.1123,2861.0
2024-01-09 13:55:00,304.08,304.1,303.68,303.68,400.0,295.9371,295.9566,295.5478,295.5478,400.0
2024-01-09 14:00:00,303.81,303.82,303.71,303.71,1250.0,295.6743,295.6841,295.577,295.577,1250.0
2024-01-09 14:05:00,303.71,303.81,303.68,303.72,3189.0,295.577,295.6743,295.5478,295.5868,3189.0
2024-01-09 14:10:00,303.57,303.58,303.4,303.4,1106.0,295.4408,295.4505,295.2753,295.2753,1106.0
2024-01-09 14:15:00,303.27,303.28,303.0,303.0,1132.0,295.1488,295.1585,294.886,294.886,1132.0
2024-01-09 14:20:00,303.17,303.41,303.14,303.14,716.0,295.0515,295.2851,295.0223,295.0223,716.0
2024-01-09 14:25:00,303.05,303.31,303.03,303.31,1380.0,294.9347,295.1877,294.9152,295.1877,1380.0
2024-01-09 14:30:00,303.35,303.74,303.35,303.74,2974.0,295.2267,295.6062,295.2267,295.6062,2974.0
2024-01-09 14:35:00,303.74,303.74,303.6,303.63,310.0,295.6062,295.6062,295.47,295.4992,310.0
2024-01-09 14:40:00,303.39,303.45,303.19,303.19,1221.0,295.2656,295.324,295.0709,295.0709,1221.0
2024-01-09 14:45:00,303.21,303.25,302.98,303.03,1400.0,295.0904,295.1293,294.8666,294.9152,1400.0
2024-01-09 14:50:00,303.12,303.21,302.93,303.15,1369.0,295.0028,295.0904,294.8179,295.032,1369.0
2024-01-09 14:55:00,303.09,303.43,302.95,303.43,8650.0,294.9736,295.3045,294.8374,295.3045,8650.0
2024-01-09 15:00:00,303.49,303.69,303.37,303.64,1309.0,295.3629,295.5576,295.2461,295.5089,1309.0
2024-01-09 15:05:00,303.86,303.86,303.02,303.08,2512.0,295.723,295.723,294.9055,294.9639,2512.0
2024-01-09 15:10:00,303.28,303.37,303.07,303.07,1081.0,295.1585,295.2461,294.9542,294.9542,1081.0
2024-01-09 15:15:00,302.93,303.36,302.93,303.36,431.0,294.8179,295.2364,294.8179,295.2364,431.0
2024-01-09 15:20:00,303.47,303.8,303.47,303.56,2225.0,295.3435,295.6646,295.3435,295.431,2225.0
2024-01-09 15:25:00,303.63,303.64,303.26,303.47,8189.0,295.4992,295.5089,295.1391,295.3435,8189.0
2024-01-09 15:30:00,303.46,303.48,303.3,303.36,2040.0,295.3337,295.3532,295.178,295.2364,2040.0
2024-01-09 15:35:00,303.32,303.6,303.32,303.56,2229.0,295.1975,295.47,295.1975,295.431,2229.0
2024-01-09 15:40:00,303.33,303.47,303.12,303.18,5745.0,295.2072,295.3435,295.0028,295.0612,5745.0
2024-01-09 15:45:00,303.18,303.39,303.0,303.0,6050.0,295.0612,295.2656,294.886,294.886,6050.0
2024-01-09 15:50:00,303.03,303.56,302.72,302.72,35389.0,294.9152,295.431,294.6135,294.6135,35389.0
2024-01-09 15:55:00,302.81,303.08,302.74,302.9,15389.0,294.7011,294.9639,294.633,294.7887,15389.0
2024-01-10 09:30:00,302.8,303.84,302.51,302.77,10027.0,294.6914,295.7035,294.4092,294.6622,10027.0
2024-01-10 09:35:00,303.22,303.75,302.62,303.07,1477.0,295.1001,295.616,294.5162,294.9542,1477.0
2024-01-10 09:40:00,303.07,303.07,302.34,302.76,798.0,294.9542,294.9542,294.2437,294.6525,798.0
2024-01-10 09:45:00,302.75,302.85,302.32,302.67,2348.0,294.6427,294.7401,294.2242,294.5649,2348.0
2024-01-10 09:50:00,302.79,302.87,302.32,302.33,1537.0,294.6817,294.7595,294.2242,294.234,1537.0
2024-01-10 09:55:00,302.3,302.69,302.07,302.17,1420.0,294.2048,294.5843,293.9809,294.0783,1420.0
2024-01-10 10:00:00,302.14,302.19,301.21,302.02,4162.0,294.0491,294.0977,293.144,293.9323,4162.0
2024-01-10 10:05:00,301.77,301.9,301.24,301.61,4336.0,293.689,293.8155,293.1732,293.5333,4336.0
2024-01-10 10:10:00,301.78,302.14,301.54,301.6,1333.0,293.6987,294.0491,293.4651,293.5235,1333.0
2024-01-10 10:15:00,301.55,301.64,301.18,301.43,1455.0,293.4749,293.5625,293.1148,293.3581,1455.0
2024-01-10 10:20:00,301.3,301.59,301.28,301.28,613.0,293.2316,293.5138,293.2121,293.2121,613.0
2024-01-10 10:25:00,301.31,301.74,301.17,301.74,1135.0,293.2413,293.6598,293.105,293.6598,1135.0
2024-01-10 10:30:00,301.94,302.25,301.72,301.91,1793.0,293.8544,294.1561,293.6403,293.8252,1793.0
2024-01-10 10:35:00,301.98,302.15,301.84,302.0,2057.0,293.8934,294.0588,293.7571,293.9128,2057.0
2024-01-10 10:40:00,302.0,302.04,301.84,301.88,657.0,293.9128,293.9517,293.7571,293.796,657.0
2024-01-10 10:45:00,301.81,301.99,301.5,301.99,1423.0,293.7279,293.9031,293.4262,293.9031,1423.0
2024-01-10 10:50:00,301.98,302.48,301.97,302.16,1808.0,293.8934,294.38,293.8836,294.0685,1808.0
2024-01-10 10:55:00,302.2,302.45,302.2,302.45,880.0,294.1075,294.3508,294.1075,294.3508,880.0
2024-01-10 11:00:00,302.36,302.47,302.28,302.29,500.0,294.2632,294.3702,294.1853,294.195,500.0
2024-01-10 11:05:00,302.27,302.86,302.18,302.86,2445.0,294.1756,294.7498,294.088,294.7498,2445.0
2024-01-10 11:10:00,302.65,302.65,302.35,302.56,2398.0,294.5454,294.5454,294.2534,294.4578,2398.0
2024-01-10 11:15:00,302.54,302.54,302.2,302.2,2347.0,294.4384,294.4384,294.1075,294.1075,2347.0
2024-01-10 11:20:00,302.35,302.58,302.24,302.28,2822.0,294.2534,294.4773,294.1464,294.1853,2822.0
2024-01-10 11:25:00,302.28,302.65,302.21,302.65,2226.0,294.1853,294.5454,294.1172,294.5454,2226.0
2024-01-10 11:30:00,302.27,302.6,302.27,302.29,1869.0,294.1756,294.4967,294.1756,294.195,1869.0
2024-01-10 11:35:00,302.4,302.47,302.35,302.42,1017.0,294.3021,294.3702,294.2534,294.3216,1017.0
2024-01-10 11:40:00,302.28,302.43,302.28,302.39,1226.0,294.1853,294.3313,294.1853,294.2924,1226.0
2024-01-10 11:45:00,302.45,302.95,302.45,302.85,2501.0,294.3508,294.8374,294.3508,294.7401,2501.0
2024-01-10 11:50:00,302.81,303.07,302.72,303.06,2428.0,294.7011,294.9542,294.6135,294.9444,2428.0
2024-01-10 11:55:00,303.08,303.08,302.92,302.92,1200.0,294.9639,294.9639,294.8082,294.8082,1200.0
2024-01-10 12:00:00,302.94,302.94,302.58,302.68,2683.0,294.8276,294.8276,294.4773,294.5746,2683.0
2024-01-10 12:05:00,302.57,302.88,302.57,302.66,1522.0,294.4676,294.7692,294.4676,294.5551,1522.0
2024-01-10 12:10:00,302.75,302.76,302.75,302.76,206.0,294.6427,294.6525,294.6427,294.6525,206.0
2024-01-10 12:15:00,302.75,302.75,302.42,302.59,1274.0,294.6427,294.6427,294.3216,294.487,1274.0
2024-01-10 12:20:00,302.68,302.99,302.68,302.75,718.0,294.5746,294.8763,294.5746,294.6427,718.0
2024-01-10 12:25:00,302.81,302.92,302.78,302.91,619.0,294.7011,294.8082,294.6719,294.7984,619.0
2024-01-10 12:30:00,302.98,303.2,302.88,303.06,3472.0,294.8666,295.0807,294.7692,294.9444,3472.0
2024-01-10 12:35:00,302.94,303.12,302.94,303.12,1381.0,294.8276,295.0028,294.8276,295.0028,1381.0
2024-01-10 12:40:00,303.01,303.03,302.88,303.0,1964.0,294.8958,294.9152,294.7692,294.886,1964.0
2024-01-10 12:45:00,303.01,303.2,303.01,303.09,1950.0,294.8958,295.0807,294.8958,294.9736,1950.0
2024-01-10 12:50:00,303.15,303.52,303.14,303.34,5006.0,295.032,295.3921,295.0223,295.2169,5006.0
2024-01-10 12:55:00,303.56,303.66,303.48,303.49,2884.0,295.431,295.5284,295.3532,295.3629,2884.0
2024-01-10 13:00:00,303.57,303.95,303.57,303.86,6576.0,295.4408,295.8106,295.4408,295.723,6576.0
2024-01-10 13:05:00,303.87,304.3,303.72,303.73,3645.0,295.7327,296.1512,295.5868,295.5965,3645.0
2024-01-10 13:10:00,303.45,303.6,303.27,303.52,4569.0,295.324,295.47,295.1488,295.3921,4569.0
2024-01-10 13:15:00,303.52,303.81,303.39,303.81,300.0,295.3921,295.6743,295.2656,295.6743,300.0
2024-01-10 13:20:00,303.5,303.5,303.15,303.29,810.0,295.3726,295.3726,295.032,295.1683,810.0
2024-01-10 13:25:00,303.25,303.26,303.24,303.25,500.0,295.1293,295.1391,295.1196,295.1293,500.0
2024-01-10 13:30:00,303.17,303.22,303.08,303.22,1057.0,295.0515,295.1001,294.9639,295.1001,1057.0
2024-01-10 13:35:00,303.27,303.27,303.0,303.06,602.0,295.1488,295.1488,294.886,294.9444,602.0
2024-01-10 13:40:00,303.06,303.07,303.06,303.06,432.0,294.9444,294.9542,294.9444,294.9444,432.0
2024-01-10 13:45:00,303.1,303.23,302.99,303.07,2402.0,294.9834,295.1099,294.8763,294.9542,2402.0
2024-01-10 13:50:00,303.23,303.23,303.19,303.19,300.0,295.1099,295.1099,295.0709,295.0709,300.0
2024-01-10 13:55:00,303.19,303.31,303.19,303.3,1006.0,295.0709,295.1877,295.0709,295.178,1006.0
2024-01-10 14:00:00,303.24,303.27,303.06,303.06,1600.0,295.1196,295.1488,294.9444,294.9444,1600.0
2024-01-10 14:05:00,303.27,303.28,303.11,303.11,1271.0,295.1488,295.1585,294.9931,294.9931,1271.0
2024-01-10 14:10:00,303.09,303.52,302.78,303.52,9994.0,294.9736,295.3921,294.6719,295.3921,9994.0
2024-01-10 14:15:00,303.41,303.43,303.24,303.24,1300.0,295.2851,295.3045,295.1196,295.1196,1300.0
2024-01-10 14:20:00,303.15,303.44,303.15,303.44,1025.0,295.032,295.3143,295.032,295.3143,1025.0
2024-01-10 14:25:00,303.41,303.47,303.3,303.4,700.0,295.2851,295.3435,295.178,295.2753,700.0
2024-01-10 14:30:00,303.39,303.54,303.39,303.39,2064.0,295.2656,295.4116,295.2656,295.2656,2064.0
2024-01-10 14:35:00,303.44,303.59,303.36,303.46,900.0,295.3143,295.4602,295.2364,295.3337,900.0
2024-01-10 14:40:00,303.57,303.58,303.35,303.47,1530.0,295.4408,295.4505,295.2267,295.3435,1530.0
2024-01-10 14:45:00,303.49,303.66,303.48,303.5,2605.0,295.3629,295.5284,295.3532,295.3726,2605.0
2024-01-10 14:50:00,303.57,303.96,303.57,303.7,1949.0,295.4408,295.8203,295.4408,295.5673,1949.0
2024-01-10 14:55:00,303.58,303.95,303.58,303.94,741.0,295.4505,295.8106,295.4505,295.8009,741.0
2024-01-10 15:00:00,303.91,303.94,303.82,303.86,2700.0,295.7717,295.8009,295.6841,295.723,2700.0
2024-01-10 15:05:00,303.87,304.26,303.83,304.05,3693.0,295.7327,296.1123,295.6938,295.9079,3693.0
2024-01-10 15:10:00,303.96,303.96,303.62,303.69,3211.0,295.8203,295.8203,295.4894,295.5576,3211.0
2024-01-10 15:15:00,303.69,303.86,303.35,303.35,4740.0,295.5576,295.723,295.2267,295.2267,4740.0
2024-01-10 15:20:00,303.41,303.48,302.62,302.63,4012.0,295.2851,295.3532,294.5162,294.5259,4012.0
2024-01-10 15:25:00,302.6,302.88,302.45,302.55,3986.0,294.4967,294.7692,294.3508,294.4481,3986.0
2024-01-10 15:30:00,302.5,302.82,302.49,302.7,3146.0,294.3994,294.7109,294.3897,294.5941,3146.0
2024-01-10 15:35:00,302.65,302.74,302.38,302.38,9480.0,294.5454,294.633,294.2826,294.2826,9480.0
2024-01-10 15:40:00,302.44,302.55,302.33,302.37,6625.0,294.341,294.4481,294.234,294.2729,6625.0
2024-01-10 15:45:00,302.35,302.56,302.25,302.36,8400.0,294.2534,294.4578,294.1561,294.2632,8400.0
2024-01-10 15:50:00,302.3,302.62,302.16,302.55,22646.0,294.2048,294.5162,294.0685,294.4481,22646.0
2024-01-10 15:55:00,302.59,302.78,301.78,302.01,99207.0,294.487,294.6719,293.6987,293.9225,99207.0
2024-01-11 09:30:00,302.95,303.63,301.67,302.02,3994.0,294.8374,295.4992,293.5917,293.9323,3994.0
2024-01-11 09:35:00,301.74,302.77,300.94,302.77,5502.0,293.6598,294.6622,292.8812,294.6622,5502.0
2024-01-11 09:40:00,302.4,302.49,301.92,302.01,2208.0,294.3021,294.3897,293.835,293.9225,2208.0
2024-01-11 09:45:00,301.92,302.32,300.64,300.97,3857.0,293.835,294.2242,292.5892,292.9104,3857.0
2024-01-11 09:50:00,300.78,300.94,300.14,300.7,5272.0,292.7255,292.8812,292.1026,292.6476,5272.0
2024-01-11 09:55:00,300.82,301.66,300.62,301.66,6135.0,292.7644,293.5819,292.5698,293.5819,6135.0
2024-01-11 10:00:00,301.46,301.46,300.82,301.18,5752.0,293.3873,293.3873,292.7644,293.1148,5752.0
2024-01-11 10:05:00,300.96,300.96,300.38,300.61,4723.0,292.9007,292.9007,292.3362,292.56,4723.0
2024-01-11 10:10:00,300.59,300.96,300.3,300.47,3989.0,292.5406,292.9007,292.2583,292.4238,3989.0
2024-01-11 10:15:00,300.47,300.84,300.45,300.74,5905.0,292.4238,292.7839,292.4043,292.6866,5905.0
2024-01-11 10:20:00,301.0,301.46,300.93,301.15,1721.0,292.9396,293.3873,292.8715,293.0856,1721.0
2024-01-11 10:25:00,301.11,301.31,300.96,300.99,2831.0,293.0466,293.2413,292.9007,292.9299,2831.0
2024-01-11 10:30:00,301.05,301.06,300.5,300.62,2339.0,292.9883,292.998,292.453,292.5698,2339.0
2024-01-11 10:35:00,300.74,301.16,300.69,300.84,1721.0,292.6866,293.0953,292.6379,292.7839,1721.0
2024-01-11 10:40:00,300.77,301.13,300.77,301.13,500.0,292.7158,293.0661,292.7158,293.0661,500.0
2024-01-11 10:45:00,301.13,301.47,300.47,300.58,2138.0,293.0661,293.397,292.4238,292.5308,2138.0
2024-01-11 10:50:00,300.69,300.69,300.32,300.37,3955.0,292.6379,292.6379,292.2778,292.3265,3955.0
2024-01-11 10:55:00,300.25,300.63,300.15,300.22,2800.0,292.2097,292.5795,292.1124,292.1805,2800.0
2024-01-11 11:00:00,300.3,300.49,300.28,300.28,2328.0,292.2583,292.4433,292.2389,292.2389,2328.0
2024-01-11 11:05:00,300.47,300.61,300.33,300.44,5069.0,292.4238,292.56,292.2875,292.3946,5069.0
2024-01-11 11:10:00,300.56,300.57,299.8,299.82,4524.0,292.5114,292.5211,291.7717,291.7912,4524.0
2024-01-11 11:15:00,299.77,300.2,299.77,299.9,46092.0,291.7425,292.161,291.7425,291.8691,46092.0
2024-01-11 11:20:00,299.83,300.72,299.83,300.72,850.0,291.8009,292.6671,291.8009,292.6671,850.0
2024-01-11 11:25:00,300.54,300.63,300.33,300.63,1586.0,292.4919,292.5795,292.2875,292.5795,1586.0
2024-01-11 11:30:00,300.69,300.85,300.54,300.6,700.0,292.6379,292.7936,292.4919,292.5503,700.0
2024-01-11 11:35:00,300.53,300.93,300.51,300.61,1300.0,292.4822,292.8715,292.4627,292.56,1300.0
2024-01-11 11:40:00,300.67,300.86,300.67,300.85,600.0,292.6184,292.8033,292.6184,292.7936,600.0
2024-01-11 11:45:00,300.71,301.34,300.71,301.34,812.0,292.6574,293.2705,292.6574,293.2705,812.0
2024-01-11 11:50:00,301.56,301.56,300.94,301.25,1017.0,293.4846,293.4846,292.8812,293.1829,1017.0
2024-01-11 11:55:00,301.18,301.18,300.86,300.95,1553.0,293.1148,293.1148,292.8033,292.8909,1553.0
2024-01-11 12:00:00,300.94,301.33,300.84,301.33,914.0,292.8812,293.2608,292.7839,293.2608,914.0
2024-01-11 12:05:00,301.2,301.7,301.2,301.69,1750.0,293.1342,293.6208,293.1342,293.6111,1750.0
2024-01-11 12:10:00,301.67,301.69,301.54,301.69,2943.0,293.5917,293.6111,293.4651,293.6111,2943.0
2024-01-11 12:15:00,301.62,301.95,301.49,301.55,3192.0,293.543,293.8642,293.4165,293.4749,3192.0
2024-01-11 12:20:00,301.88,302.0,301.84,302.0,1110.0,293.796,293.9128,293.7571,293.9128,1110.0
2024-01-11 12:25:00,302.08,302.11,301.75,301.75,701.0,293.9907,294.0199,293.6695,293.6695,701.0
2024-01-11 12:30:00,301.96,302.33,301.96,302.23,1657.0,293.8739,294.234,293.8739,294.1367,1657.0
2024-01-11 12:35:00,301.86,302.01,301.73,301.82,1300.0,293.7766,293.9225,293.65,293.7376,1300.0
2024-01-11 12:40:00,302.04,302.33,301.89,302.19,1507.0,293.9517,294.234,293.8058,294.0977,1507.0
2024-01-11 12:45:00,302.31,302.32,302.04,302.22,5240.0,294.2145,294.2242,293.9517,294.1269,5240.0
2024-01-11 12:50:00,302.22,302.22,301.96,302.03,1378.0,294.1269,294.1269,293.8739,293.942,1378.0
2024-01-11 12:55:00,301.98,302.25,301.83,302.13,2257.0,293.8934,294.1561,293.7474,294.0393,2257.0
2024-01-11 13:00:00,302.13,302.45,302.13,302.33,13855.0,294.0393,294.3508,294.0393,294.234,13855.0
2024-01-11 13:05:00,302.34,302.57,302.28,302.53,4930.0,294.2437,294.4676,294.1853,294.4286,4930.0
2024-01-11 13:10:00,302.47,302.88,302.42,302.88,4103.0,294.3702,294.7692,294.3216,294.7692,4103.0
2024-01-11 13:15:00,302.89,302.91,302.68,302.73,1900.0,294.779,294.7984,294.5746,294.6233,1900.0
2024-01-11 13:20:00,302.72,302.76,302.58,302.75,1800.0,294.6135,294.6525,294.4773,294.6427,1800.0
2024-01-11 13:25:00,302.65,302.66,302.53,302.53,3814.0,294.5454,294.5551,294.4286,294.4286,3814.0
2024-01-11 13:30:00,302.57,302.57,302.36,302.51,1200.0,294.4676,294.4676,294.2632,294.4092,1200.0
2024-01-11 13:35:00,302.51,302.52,302.45,302.47,600.0,294.4092,294.4189,294.3508,294.3702,600.0
2024-01-11 13:40:00,302.47,302.51,302.31,302.43,1000.0,294.3702,294.4092,294.2145,294.3313,1000.0
2024-01-11 13:45:00,302.44,302.57,302.27,302.35,3217.0,294.341,294.4676,294.1756,294.2534,3217.0
2024-01-11 13:50:00,302.35,302.58,302.26,302.26,9006.0,294.2534,294.4773,294.1659,294.1659,9006.0
2024-01-11 13:55:00,302.27,302.65,302.18,302.61,11515.0,294.1756,294.5454,294.088,294.5065,11515.0
2024-01-11 14:00:00,302.63,302.81,302.21,302.26,8959.0,294.5259,294.7011,294.1172,294.1659,8959.0
2024-01-11 14:05:00,302.15,302.31,302.03,302.11,3495.0,294.0588,294.2145,293.942,294.0199,3495.0
2024-01-11 14:10:00,302.06,302.35,301.97,302.29,9270.0,293.9712,294.2534,293.8836,294.195,9270.0
2024-01-11 14:15:00,302.29,302.91,302.25,302.88,4691.0,294.195,294.7984,294.1561,294.7692,4691.0
2024-01-11 14:20:00,302.95,303.25,302.7,302.75,5436.0,294.8374,295.1293,294.5941,294.6427,5436.0
2024-01-11 14:25:00,302.75,302.85,302.73,302.85,3541.0,294.6427,294.7401,294.6233,294.7401,3541.0
2024-01-11 14:30:00,302.85,302.95,302.72,302.79,4506.0,294.7401,294.8374,294.6135,294.6817,4506.0
2024-01-11 14:35:00,302.72,302.88,302.69,302.88,2290.0,294.6135,294.7692,294.5843,294.7692,2290.0
2024-01-11 14:40:00,303.04,303.45,303.04,303.1,633.0,294.925,295.324,294.925,294.9834,633.0
2024-01-11 14:45:00,303.11,303.22,302.86,302.86,2713.0,294.9931,295.1001,294.7498,294.7498,2713.0
2024-01-11 14:50:00,303.04,303.3,302.96,303.3,1256.0,294.925,295.178,294.8471,295.178,1256.0
2024-01-11 14:55:00,303.7,303.89,303.67,303.82,1700.0,295.5673,295.7522,295.5381,295.6841,1700.0
2024-01-11 15:00:00,303.74,303.77,303.38,303.47,14917.0,295.6062,295.6354,295.2559,295.3435,14917.0
2024-01-11 15:05:00,303.47,303.55,303.23,303.31,1813.0,295.3435,295.4213,295.1099,295.1877,1813.0
2024-01-11 15:10:00,303.17,303.35,302.97,303.35,5501.0,295.0515,295.2267,294.8568,295.2267,5501.0
2024-01-11 15:15:00,303.21,303.21,302.87,303.12,5585.0,295.0904,295.0904,294.7595,295.0028,5585.0
2024-01-11 15:20:00,303.12,303.65,303.11,303.46,6287.0,295.0028,295.5186,294.9931,295.3337,6287.0
2024-01-11 15:25:00,303.48,303.81,303.44,303.44,2601.0,295.3532,295.6743,295.3143,295.3143,2601.0
2024-01-11 15:30:00,303.5,304.21,303.5,304.09,801.0,295.3726,296.0636,295.3726,295.9468,801.0
2024-01-11 15:35:00,304.05,304.15,303.86,304.04,1898.0,295.9079,296.0052,295.723,295.8982,1898.0
2024-01-11 15:40:00,304.02,304.39,304.02,304.31,2909.0,295.8787,296.2388,295.8787,296.161,2909.0
2024-01-11 15:45:00,304.41,305.2,304.4,305.06,6669.0,296.2583,297.0271,296.2485,296.8909,6669.0
2024-01-11 15:50:00,304.92,304.96,304.0,304.35,31020.0,296.7546,296.7935,295.8593,296.1999,31020.0
2024-01-11 15:55:00,304.54,305.62,304.51,305.26,40041.0,296.3848,297.4359,296.3556,297.0855,40041.0
2024-01-12 09:30:00,307.35,307.35,306.1,306.84,8537.0,299.1195,299.1195,297.903,298.6232,8537.0
2024-01-12 09:35:00,306.85,307.03,306.81,307.03,20792.0,298.6329,298.8081,298.594,298.8081,20792.0
2024-01-12 09:40:00,306.99,307.19,306.81,307.12,7336.0,298.7692,298.9638,298.594,298.8957,7336.0
2024-01-12 09:45:00,306.92,307.65,306.83,306.89,3504.0,298.7011,299.4115,298.6135,298.6719,3504.0
2024-01-12 09:50:00,306.76,306.76,305.97,305.97,1036.0,298.5453,298.5453,297.7765,297.7765,1036.0
2024-01-12 09:55:00,306.42,306.42,305.12,305.37,1519.0,298.2145,298.2145,296.9493,297.1926,1519.0
2024-01-12 10:00:00,304.63,304.63,303.88,304.23,1126.0,296.4724,296.4724,295.7425,296.0831,1126.0
2024-01-12 10:05:00,304.15,304.81,303.9,304.8,2139.0,296.0052,296.6476,295.7619,296.6378,2139.0
2024-01-12 10:10:00,305.49,305.49,305.16,305.26,5207.0,297.3094,297.3094,296.9882,297.0855,5207.0
2024-01-12 10:15:00,305.24,305.49,304.04,304.23,1810.0,297.0661,297.3094,295.8982,296.0831,1810.0
2024-01-12 10:20:00,304.17,304.64,304.16,304.63,2311.0,296.0247,296.4821,296.015,296.4724,2311.0
2024-01-12 10:25:00,304.78,304.78,304.04,304.04,1266.0,296.6184,296.6184,295.8982,295.8982,1266.0
2024-01-12 10:30:00,304.52,305.27,304.52,304.98,3492.0,296.3653,297.0952,296.3653,296.813,3492.0
2024-01-12 10:35:00,305.06,305.06,304.34,304.34,820.0,296.8909,296.8909,296.1902,296.1902,820.0
2024-01-12 10:40:00,304.78,304.86,304.0,304.25,15554.0,296.6184,296.6962,295.8593,296.1026,15554.0
2024-01-12 10:45:00,304.56,304.57,303.76,303.76,10206.0,296.4043,296.414,295.6257,295.6257,10206.0
2024-01-12 10:50:00,303.94,303.94,303.6,303.6,300.0,295.8009,295.8009,295.47,295.47,300.0
2024-01-12 10:55:00,303.36,303.6,303.14,303.37,1550.0,295.2364,295.47,295.0223,295.2461,1550.0
2024-01-12 11:00:00,303.16,303.21,302.85,303.21,3300.0,295.0418,295.0904,294.7401,295.0904,3300.0
2024-01-12 11:05:00,303.25,303.45,303.22,303.42,3925.0,295.1293,295.324,295.1001,295.2948,3925.0
2024-01-12 11:10:00,303.25,303.39,303.09,303.09,1600.0,295.1293,295.2656,294.9736,294.9736,1600.0
2024-01-12 11:15:00,303.16,303.32,303.04,303.28,3333.0,295.0418,295.1975,294.925,295.1585,3333.0
2024-01-12 11:20:00,303.25,303.72,303.24,303.65,1900.0,295.1293,295.5868,295.1196,295.5186,1900.0
2024-01-12 11:25:00,303.68,303.8,303.54,303.54,5017.0,295.5478,295.6646,295.4116,295.4116,5017.0
2024-01-12 11:30:00,303.68,303.79,303.67,303.67,1012.0,295.5478,295.6549,295.5381,295.5381,1012.0
2024-01-12 11:35:00,303.82,303.82,302.29,302.29,1567.0,295.6841,295.6841,294.195,294.195,1567.0
2024-01-12 11:40:00,302.84,302.84,302.82,302.82,200.0,294.7303,294.7303,294.7109,294.7109,200.0
2024-01-12 11:45:00,302.62,303.11,302.39,302.99,1136.0,294.5162,294.9931,294.2924,294.8763,1136.0
2024-01-12 11:50:00,302.87,302.87,302.87,302.87,100.0,294.7595,294.7595,294.7595,294.7595,100.0
2024-01-12 11:55:00,303.06,303.12,302.89,302.89,849.0,294.9444,295.0028,294.779,294.779,849.0
2024-01-12 12:00:00,302.84,303.05,302.83,303.05,300.0,294.7303,294.9347,294.7206,294.9347,300.0
2024-01-12 12:05:00,303.06,303.21,302.94,303.06,700.0,294.9444,295.0904,294.8276,294.9444,700.0
2024-01-12 12:10:00,303.26,303.38,303.26,303.33,400.0,295.1391,295.2559,295.1391,295.2072,400.0
2024-01-12 12:15:00,303.51,303.56,303.51,303.56,200.0,295.3824,295.431,295.3824,295.431,200.0
2024-01-12 12:20:00,303.66,303.66,303.37,303.37,3158.0,295.5284,295.5284,295.2461,295.2461,3158.0
2024-01-12 12:25:00,303.38,303.39,303.18,303.22,3398.0,295.2559,295.2656,295.0612,295.1001,3398.0
2024-01-12 12:30:00,303.21,303.45,303.21,303.41,1492.0,295.0904,295.324,295.0904,295.2851,1492.0
2024-01-12 12:35:00,303.37,303.56,303.13,303.56,1101.0,295.2461,295.431,295.0126,295.431,1101.0
2024-01-12 12:40:00,303.88,303.98,303.66,303.98,5903.0,295.7425,295.8398,295.5284,295.8398,5903.0
2024-01-12 12:45:00,303.75,303.98,303.67,303.71,1057.0,295.616,295.8398,295.5381,295.577,1057.0
2024-01-12 12:50:00,303.87,303.87,303.87,303.87,100.0,295.7327,295.7327,295.7327,295.7327,100.0
2024-01-12 12:55:00,304.15,304.15,303.8,304.06,800.0,296.0052,296.0052,295.6646,295.9177,800.0
2024-01-12 13:00:00,304.18,304.22,304.15,304.16,700.0,296.0344,296.0734,296.0052,296.015,700.0
2024-01-12 13:05:00,304.36,304.45,304.36,304.44,400.0,296.2096,296.2972,296.2096,296.2875,400.0
2024-01-12 13:10:00,304.66,304.91,304.66,304.81,907.0,296.5016,296.7449,296.5016,296.6476,907.0
2024-01-12 13:15:00,304.79,304.79,304.58,304.69,656.0,296.6281,296.6281,296.4237,296.5308,656.0
2024-01-12 13:20:00,304.67,304.79,304.51,304.76,2254.0,296.5113,296.6281,296.3556,296.5989,2254.0
2024-01-12 13:25:00,304.87,304.87,304.86,304.87,100.0,296.706,296.706,296.6962,296.706,100.0
2024-01-12 13:30:00,304.97,304.97,304.81,304.81,898.0,296.8033,296.8033,296.6476,296.6476,898.0
2024-01-12 13:35:00,305.05,305.1,305.0,305.1,400.0,296.8811,296.9298,296.8325,296.9298,400.0
2024-01-12 13:40:00,305.12,305.12,305.06,305.06,200.0,296.9493,296.9493,296.8909,296.8909,200.0
2024-01-12 13:45:00,305.08,305.16,304.97,305.16,800.0,296.9103,296.9882,296.8033,296.9882,800.0
2024-01-12 13:50:00,305.17,305.28,305.05,305.19,1687.0,296.9979,297.105,296.8811,297.0174,1687.0
2024-01-12 13:55:00,305.37,305.37,305.0,305.18,2479.0,297.1926,297.1926,296.8325,297.0077,2479.0
2024-01-12 14:00:00,305.14,305.14,305.13,305.14,120.0,296.9687,296.9687,296.959,296.9687,120.0
2024-01-12 14:05:00,305.3,305.3,305.3,305.3,100.0,297.1244,297.1244,297.1244,297.1244,100.0
2024-01-12 14:10:00,305.37,305.37,305.18,305.3,2500.0,297.1926,297.1926,297.0077,297.1244,2500.0
2024-01-12 14:15:00,305.41,305.45,305.23,305.26,1870.0,297.2315,297.2704,297.0563,297.0855,1870.0
2024-01-12 14:20:00,305.26,305.43,304.97,305.43,2500.0,297.0855,297.251,296.8033,297.251,2500.0
2024-01-12 14:25:00,305.44,305.46,305.37,305.46,727.0,297.2607,297.2802,297.1926,297.2802,727.0
2024-01-12 14:30:00,305.3,305.3,305.0,305.0,1104.0,297.1244,297.1244,296.8325,296.8325,1104.0
2024-01-12 14:35:00,305.06,305.06,304.73,304.74,1800.0,296.8909,296.8909,296.5697,296.5794,1800.0
2024-01-12 14:40:00,304.8,304.8,304.8,304.8,800.0,296.6378,296.6378,296.6378,296.6378,800.0
2024-01-12 14:45:00,304.8,304.9,304.79,304.83,1144.0,296.6378,296.7352,296.6281,296.667,1144.0
2024-01-12 14:50:00,305.03,305.03,304.77,304.77,800.0,296.8617,296.8617,296.6086,296.6086,800.0
2024-01-12 14:55:00,304.78,305.0,304.66,305.0,2778.0,296.6184,296.8325,296.5016,296.8325,2778.0
2024-01-12 15:00:00,304.8,304.8,304.65,304.76,800.0,296.6378,296.6378,296.4919,296.5989,800.0
2024-01-12 15:05:00,304.77,304.95,304.73,304.77,2540.0,296.6086,296.7838,296.5697,296.6086,2540.0
2024-01-12 15:10:00,304.73,304.73,304.73,304.73,100.0,296.5697,296.5697,296.5697,296.5697,100.0
2024-01-12 15:15:00,304.67,304.7,304.54,304.69,1000.0,296.5113,296.5405,296.3848,296.5308,1000.0
2024-01-12 15:20:00,304.61,304.62,304.48,304.5,901.0,296.4529,296.4627,296.3264,296.3459,901.0
2024-01-12 15:25:00,304.51,304.72,304.51,304.72,800.0,296.3556,296.56,296.3556,296.56,800.0
2024-01-12 15:30:00,304.85,304.99,304.8,304.99,1400.0,296.6865,296.8227,296.6378,296.8227,1400.0
2024-01-12 15:35:00,305.06,305.08,304.88,304.92,1593.0,296.8909,296.9103,296.7157,296.7546,1593.0
2024-01-12 15:40:00,304.88,305.02,304.7,305.01,2685.0,296.7157,296.8519,296.5405,296.8422,2685.0
2024-01-12 15:45:00,304.93,305.16,304.87,305.16,4399.0,296.7644,296.9882,296.706,296.9882,4399.0
2024-01-12 15:50:00,305.53,305.53,304.76,304.76,7457.0,297.3483,297.3483,296.5989,296.5989,7457.0
2024-01-12 15:55:00,304.88,304.96,304.49,304.59,23661.0,296.7157,296.7935,296.3361,296.4335,23661.0
2024-01-16 09:30:00,302.94,302.94,299.92,300.1,6518.0,294.8276,294.8276,291.8885,292.0637,6518.0
2024-01-16 09:35:00,300.36,301.65,300.36,301.04,2380.0,292.3167,293.5722,292.3167,292.9785,2380.0
2024-01-16 09:40:00,301.24,301.24,300.27,300.83,936.0,293.1732,293.1732,292.2291,292.7741,936.0
2024-01-16 09:45:00,300.8,300.8,299.17,299.37,2741.0,292.7449,292.7449,291.1586,291.3532,2741.0
2024-01-16 09:50:00,299.35,300.3,299.13,300.3,856.0,291.3338,292.2583,291.1197,292.2583,856.0
2024-01-16 09:55:00,299.81,300.57,299.55,300.57,3353.0,291.7815,292.5211,291.5284,292.5211,3353.0
2024-01-16 10:00:00,300.72,301.06,300.22,300.44,2225.0,292.6671,292.998,292.1805,292.3946,2225.0
2024-01-16 10:05:00,300.81,300.95,300.18,300.52,2509.0,292.7547,292.8909,292.1416,292.4724,2509.0
2024-01-16 10:10:00,300.18,301.04,300.08,301.04,2422.0,292.1416,292.9785,292.0442,292.9785,2422.0
2024-01-16 10:15:00,300.94,300.94,300.52,300.88,1300.0,292.8812,292.8812,292.4724,292.8228,1300.0
2024-01-16 10:20:00,300.92,300.92,300.76,300.76,810.0,292.8617,292.8617,292.706,292.706,810.0
2024-01-16 10:25:00,301.07,301.07,300.8,300.8,400.0,293.0077,293.0077,292.7449,292.7449,400.0
2024-01-16 10:30:00,301.17,301.41,300.84,301.41,1737.0,293.105,293.3386,292.7839,293.3386,1737.0
2024-01-16 10:35:00,301.9,301.9,301.6,301.79,516.0,293.8155,293.8155,293.5235,293.7084,516.0
2024-01-16 10:40:00,301.94,302.24,301.94,302.0,500.0,293.8544,294.1464,293.8544,293.9128,500.0
2024-01-16 10:45:00,302.06,302.21,301.82,302.0,1561.0,293.9712,294.1172,293.7376,293.9128,1561.0
2024-01-16 10:50:00,302.01,302.01,301.66,301.66,1024.0,293.9225,293.9225,293.5819,293.5819,1024.0
2024-01-16 10:55:00,301.86,302.12,301.59,301.7,1724.0,293.7766,294.0296,293.5138,293.6208,1724.0
2024-01-16 11:00:00,301.56,301.56,300.36,300.53,3900.0,293.4846,293.4846,292.3167,292.4822,3900.0
2024-01-16 11:05:00,300.72,301.09,300.67,301.03,1500.0,292.6671,293.0272,292.6184,292.9688,1500.0
2024-01-16 11:10:00,300.94,301.3,300.18,300.31,5479.0,292.8812,293.2316,292.1416,292.2681,5479.0
2024-01-16 11:15:00,300.32,300.64,300.32,300.4,600.0,292.2778,292.5892,292.2778,292.3557,600.0
2024-01-16 11:20:00,300.6,300.82,300.33,300.47,1477.0,292.5503,292.7644,292.2875,292.4238,1477.0
2024-01-16 11:25:00,300.61,300.77,300.27,300.44,3180.0,292.56,292.7158,292.2291,292.3946,3180.0
2024-01-16 11:30:00,300.56,300.63,300.18,300.19,1201.0,292.5114,292.5795,292.1416,292.1513,1201.0
2024-01-16 11:35:00,300.1,300.1,299.53,299.53,1424.0,292.0637,292.0637,291.509,291.509,1424.0
2024-01-16 11:40:00,299.66,299.67,299.17,299.17,2800.0,291.6355,291.6452,291.1586,291.1586,2800.0
2024-01-16 11:45:00,299.53,299.53,299.25,299.32,1015.0,291.509,291.509,291.2365,291.3046,1015.0
2024-01-16 11:50:00,299.5,299.53,299.33,299.36,2252.0,291.4798,291.509,291.3143,291.3435,2252.0
2024-01-16 11:55:00,299.2,299.42,299.17,299.19,1600.0,291.1878,291.4019,291.1586,291.1781,1600.0
2024-01-16 12:00:00,299.44,299.44,299.06,299.1,2852.0,291.4214,291.4214,291.0515,291.0905,2852.0
2024-01-16 12:05:00,298.97,299.1,298.87,299.08,2359.0,290.964,291.0905,290.8666,291.071,2359.0
2024-01-16 12:10:00,298.9,299.13,298.83,298.95,3792.0,290.8958,291.1197,290.8277,290.9445,3792.0
2024-01-16 12:15:00,298.82,298.98,298.59,298.98,1759.0,290.818,290.9737,290.5941,290.9737,1759.0
2024-01-16 12:20:00,298.72,299.02,298.71,298.92,2929.0,290.7206,291.0126,290.7109,290.9153,2929.0
2024-01-16 12:25:00,298.82,298.89,298.65,298.74,2000.0,290.818,290.8861,290.6525,290.7401,2000.0
2024-01-16 12:30:00,298.58,298.58,298.18,298.35,1600.0,290.5844,290.5844,290.1951,290.3606,1600.0
2024-01-16 12:35:00,298.23,298.38,298.18,298.35,2200.0,290.2438,290.3898,290.1951,290.3606,2200.0
2024-01-16 12:40:00,298.33,298.41,298.16,298.25,1114.0,290.3411,290.419,290.1756,290.2632,1114.0
2024-01-16 12:45:00,298.27,298.38,298.11,298.26,5729.0,290.2827,290.3898,290.127,290.273,5729.0
2024-01-16 12:50:00,298.26,298.3,298.26,298.3,400.0,290.273,290.3119,290.273,290.3119,400.0
2024-01-16 12:55:00,298.22,298.22,297.61,297.61,1383.0,290.234,290.234,289.6404,289.6404,1383.0
2024-01-16 13:00:00,297.8,298.06,297.78,298.02,2800.0,289.8253,290.0783,289.8058,290.0394,2800.0
2024-01-16 13:05:00,298.0,298.19,298.0,298.18,1420.0,290.0199,290.2048,290.0199,290.1951,1420.0
2024-01-16 13:10:00,298.19,298.53,298.08,298.48,3519.0,290.2048,290.5357,290.0978,290.4871,3519.0
2024-01-16 13:15:00,298.49,299.06,298.48,299.06,2345.0,290.4968,291.0515,290.4871,291.0515,2345.0
2024-01-16 13:20:00,299.05,299.05,298.78,298.99,1040.0,291.0418,291.0418,290.779,290.9834,1040.0
2024-01-16 13:25:00,299.09,299.29,299.03,299.29,1438.0,291.0807,291.2754,291.0223,291.2754,1438.0
2024-01-16 13:30:00,299.31,299.45,299.31,299.37,300.0,291.2948,291.4311,291.2948,291.3532,300.0
2024-01-16 13:35:00,299.38,299.43,299.05,299.07,2607.0,291.363,291.4116,291.0418,291.0613,2607.0
2024-01-16 13:40:00,299.05,299.05,298.83,298.94,971.0,291.0418,291.0418,290.8277,290.9348,971.0
2024-01-16 13:45:00,298.87,298.87,298.71,298.76,800.0,290.8666,290.8666,290.7109,290.7596,800.0
2024-01-16 13:50:00,298.73,298.86,298.63,298.63,1099.0,290.7304,290.8569,290.6331,290.6331,1099.0
2024-01-16 13:55:00,298.6,298.75,298.59,298.74,1488.0,290.6039,290.7498,290.5941,290.7401,1488.0
2024-01-16 14:00:00,298.88,298.89,298.63,298.63,905.0,290.8764,290.8861,290.6331,290.6331,905.0
2024-01-16 14:05:00,298.54,298.77,298.47,298.47,2179.0,290.5455,290.7693,290.4773,290.4773,2179.0
2024-01-16 14:10:00,298.53,298.53,298.11,298.15,1301.0,290.5357,290.5357,290.127,290.1659,1301.0
2024-01-16 14:15:00,297.93,298.12,297.92,297.93,5098.0,289.9518,290.1367,289.9421,289.9518,5098.0
2024-01-16 14:20:00,297.98,298.14,297.97,298.08,2305.0,290.0005,290.1562,289.9907,290.0978,2305.0
2024-01-16 14:25:00,298.09,298.43,298.09,298.1,3130.0,290.1075,290.4384,290.1075,290.1173,3130.0
2024-01-16 14:30:00,298.08,298.15,297.88,298.15,3000.0,290.0978,290.1659,289.9031,290.1659,3000.0
2024-01-16 14:35:00,298.04,298.26,298.03,298.23,1171.0,290.0589,290.273,290.0491,290.2438,1171.0
2024-01-16 14:40:00,298.08,298.08,297.96,298.0,1677.0,290.0978,290.0978,289.981,290.0199,1677.0
2024-01-16 14:45:00,298.01,298.14,297.88,298.03,5796.0,290.0297,290.1562,289.9031,290.0491,5796.0
2024-01-16 14:50:00,298.03,298.31,298.02,298.18,3000.0,290.0491,290.3216,290.0394,290.1951,3000.0
2024-01-16 14:55:00,298.26,298.83,298.26,298.82,2482.0,290.273,290.8277,290.273,290.818,2482.0
2024-01-16 15:00:00,298.75,298.91,298.68,298.81,3518.0,290.7498,290.9056,290.6817,290.8082,3518.0
2024-01-16 15:05:00,298.72,298.84,298.64,298.68,6634.0,290.7206,290.8374,290.6428,290.6817,6634.0
2024-01-16 15:10:00,298.72,298.77,298.43,298.45,3586.0,290.7206,290.7693,290.4384,290.4579,3586.0
2024-01-16 15:15:00,298.5,298.58,298.15,298.15,3921.0,290.5065,290.5844,290.1659,290.1659,3921.0
2024-01-16 15:20:00,298.24,298.24,297.91,297.91,3286.0,290.2535,290.2535,289.9323,289.9323,3286.0
2024-01-16 15:25:00,297.96,298.02,297.8,297.8,2206.0,289.981,290.0394,289.8253,289.8253,2206.0
2024-01-16 15:30:00,297.79,298.05,297.79,297.84,4430.0,289.8156,290.0686,289.8156,289.8642,4430.0
2024-01-16 15:35:00,297.9,298.07,297.89,298.07,4690.0,289.9226,290.0881,289.9129,290.0881,4690.0
2024-01-16 15:40:00,298.15,298.28,298.07,298.21,3523.0,290.1659,290.2924,290.0881,290.2243,3523.0
2024-01-16 15:45:00,298.17,298.37,298.07,298.17,9850.0,290.1854,290.38,290.0881,290.1854,9850.0
2024-01-16 15:50:00,298.1,298.23,297.87,298.07,8279.0,290.1173,290.2438,289.8934,290.0881,8279.0
2024-01-16 15:55:00,298.05,298.68,298.02,298.38,25402.0,290.0686,290.6817,290.0394,290.3898,25402.0
2024-01-17 09:30:00,295.37,296.08,294.6,295.26,9933.0,287.4604,288.1513,286.711,287.3533,9933.0
2024-01-17 09:35:00,295.42,296.55,295.26,295.99,3950.0,287.509,288.6088,287.3533,288.0638,3950.0
2024-01-17 09:40:00,296.0,296.21,295.14,295.88,3510.0,288.0735,288.2779,287.2365,287.9567,3510.0
2024-01-17 09:45:00,295.29,296.32,295.24,296.23,2465.0,287.3825,288.3849,287.3338,288.2973,2465.0
2024-01-17 09:50:00,296.23,296.45,296.0,296.21,2068.0,288.2973,288.5114,288.0735,288.2779,2068.0
2024-01-17 09:55:00,296.01,296.26,295.32,295.51,2675.0,288.0832,288.3265,287.4117,287.5966,2675.0
2024-01-17 10:00:00,295.52,296.4,295.5,296.13,7426.0,287.6063,288.4628,287.5869,288.2,7426.0
2024-01-17 10:05:00,296.1,296.19,295.94,296.1,2000.0,288.1708,288.2584,288.0151,288.1708,2000.0
2024-01-17 10:10:00,296.1,296.21,296.04,296.16,1000.0,288.1708,288.2779,288.1124,288.2292,1000.0
2024-01-17 10:15:00,296.17,296.41,295.54,295.6,3113.0,288.2389,288.4725,287.6258,287.6842,3113.0
2024-01-17 10:20:00,295.53,295.54,295.2,295.28,7360.0,287.6161,287.6258,287.2949,287.3728,7360.0
2024-01-17 10:25:00,295.29,295.58,295.23,295.58,4589.0,287.3825,287.6647,287.3241,287.6647,4589.0
2024-01-17 10:30:00,295.51,295.51,295.16,295.27,2611.0,287.5966,287.5966,287.256,287.363,2611.0
2024-01-17 10:35:00,295.27,295.41,295.03,295.25,4101.0,287.363,287.4993,287.1295,287.3436,4101.0
2024-01-17 10:40:00,295.28,295.3,294.97,294.97,2365.0,287.3728,287.3922,287.0711,287.0711,2365.0
2024-01-17 10:45:00,294.97,295.06,294.5,294.65,3746.0,287.0711,287.1587,286.6137,286.7596,3746.0
2024-01-17 10:50:00,294.55,294.79,294.49,294.5,1096.0,286.6623,286.8959,286.6039,286.6137,1096.0
2024-01-17 10:55:00,294.54,294.69,294.52,294.55,885.0,286.6526,286.7986,286.6331,286.6623,885.0
2024-01-17 11:00:00,294.55,295.16,294.54,295.15,4907.0,286.6623,287.256,286.6526,287.2462,4907.0
2024-01-17 11:05:00,295.17,295.29,294.95,295.01,2152.0,287.2657,287.3825,287.0516,287.11,2152.0
2024-01-17 11:10:00,295.02,295.11,294.99,294.99,700.0,287.1197,287.2073,287.0905,287.0905,700.0
2024-01-17 11:15:00,294.99,295.14,294.88,295.01,2174.0,287.0905,287.2365,286.9835,287.11,2174.0
2024-01-17 11:20:00,295.01,295.23,294.89,295.23,4972.0,287.11,287.3241,286.9932,287.3241,4972.0
2024-01-17 11:25:00,295.16,295.23,295.1,295.18,420.0,287.256,287.3241,287.1976,287.2754,420.0
2024-01-17 11:30:00,295.03,295.03,294.54,294.54,8417.0,287.1295,287.1295,286.6526,286.6526,8417.0
2024-01-17 11:35:00,294.59,294.6,294.38,294.57,1200.0,286.7012,286.711,286.4969,286.6818,1200.0
2024-01-17 11:40:00,294.57,294.7,294.44,294.59,4231.0,286.6818,286.8083,286.5553,286.7012,4231.0
2024-01-17 11:45:00,294.72,294.88,294.6,294.69,4383.0,286.8278,286.9835,286.711,286.7986,4383.0
2024-01-17 11:50:00,294.59,294.6,294.24,294.57,1958.0,286.7012,286.711,286.3606,286.6818,1958.0
2024-01-17 11:55:00,294.3,294.61,294.3,294.61,1166.0,286.419,286.7207,286.419,286.7207,1166.0
2024-01-17 12:00:00,294.48,294.77,294.48,294.5,800.0,286.5942,286.8764,286.5942,286.6137,800.0
2024-01-17 12:05:00,294.44,294.74,294.44,294.74,1157.0,286.5553,286.8472,286.5553,286.8472,1157.0
2024-01-17 12:10:00,294.54,294.81,294.41,294.62,2521.0,286.6526,286.9154,286.5261,286.7304,2521.0
2024-01-17 12:15:00,294.59,294.67,294.39,294.46,2646.0,286.7012,286.7791,286.5066,286.5747,2646.0
2024-01-17 12:20:00,294.48,294.52,294.24,294.25,3439.0,286.5942,286.6331,286.3606,286.3704,3439.0
2024-01-17 12:25:00,294.34,294.35,294.27,294.28,1465.0,286.4579,286.4677,286.3898,286.3995,1465.0
2024-01-17 12:30:00,294.19,294.27,294.09,294.14,1024.0,286.312,286.3898,286.2146,286.2633,1024.0
2024-01-17 12:35:00,294.08,294.24,294.08,294.22,2168.0,286.2049,286.3606,286.2049,286.3412,2168.0
2024-01-17 12:40:00,294.15,294.32,294.0,294.11,1616.0,286.273,286.4385,286.127,286.2341,1616.0
2024-01-17 12:45:00,294.0,294.18,293.92,294.18,2306.0,286.127,286.3022,286.0492,286.3022,2306.0
2024-01-17 12:50:00,294.26,294.46,294.2,294.46,500.0,286.3801,286.5747,286.3217,286.5747,500.0
2024-01-17 12:55:00,294.46,294.61,294.45,294.56,1343.0,286.5747,286.7207,286.565,286.672,1343.0
2024-01-17 13:00:00,294.57,294.78,294.57,294.78,600.0,286.6818,286.8862,286.6818,286.8862,600.0
2024-01-17 13:05:00,294.78,294.8,294.47,294.47,1008.0,286.8862,286.9056,286.5845,286.5845,1008.0
2024-01-17 13:10:00,294.47,294.53,294.46,294.52,1400.0,286.5845,286.6429,286.5747,286.6331,1400.0
2024-01-17 13:15:00,294.52,294.7,294.34,294.65,1502.0,286.6331,286.8083,286.4579,286.7596,1502.0
2024-01-17 13:20:00,294.64,294.64,294.24,294.44,1763.0,286.7499,286.7499,286.3606,286.5553,1763.0
2024-01-17 13:25:00,294.41,294.55,294.34,294.55,1000.0,286.5261,286.6623,286.4579,286.6623,1000.0
2024-01-17 13:30:00,294.2,294.34,294.11,294.26,600.0,286.3217,286.4579,286.2341,286.3801,600.0
2024-01-17 13:35:00,294.11,294.11,293.92,293.93,1200.0,286.2341,286.2341,286.0492,286.0589,1200.0
2024-01-17 13:40:00,293.92,293.92,293.72,293.74,2333.0,286.0492,286.0492,285.8545,285.874,2333.0
2024-01-17 13:45:00,293.75,294.03,293.68,294.03,1714.0,285.8837,286.1562,285.8156,286.1562,1714.0
2024-01-17 13:50:00,294.16,294.36,294.11,294.13,2301.0,286.2828,286.4774,286.2341,286.2536,2301.0
2024-01-17 13:55:00,294.18,294.36,294.08,294.36,2659.0,286.3022,286.4774,286.2049,286.4774,2659.0
2024-01-17 14:00:00,294.39,294.74,294.36,294.4,2455.0,286.5066,286.8472,286.4774,286.5163,2455.0
2024-01-17 14:05:00,294.4,294.4,294.24,294.37,798.0,286.5163,286.5163,286.3606,286.4871,798.0
2024-01-17 14:10:00,294.15,294.21,293.97,293.98,1644.0,286.273,286.3314,286.0978,286.1076,1644.0
2024-01-17 14:15:00,293.93,293.93,293.92,293.93,300.0,286.0589,286.0589,286.0492,286.0589,300.0
2024-01-17 14:20:00,294.07,294.22,294.07,294.17,1150.0,286.1952,286.3412,286.1952,286.2925,1150.0
2024-01-17 14:25:00,294.09,294.19,293.99,294.1,1391.0,286.2146,286.312,286.1173,286.2244,1391.0
2024-01-17 14:30:00,294.0,294.18,293.93,294.04,1238.0,286.127,286.3022,286.0589,286.166,1238.0
2024-01-17 14:35:00,294.05,294.05,293.97,294.03,681.0,286.1757,286.1757,286.0978,286.1562,681.0
2024-01-17 14:40:00,294.06,294.24,294.05,294.24,806.0,286.1854,286.3606,286.1757,286.3606,806.0
2024-01-17 14:45:00,294.35,294.35,294.21,294.23,319.0,286.4677,286.4677,286.3314,286.3509,319.0
2024-01-17 14:50:00,294.16,294.33,294.15,294.18,1747.0,286.2828,286.4482,286.273,286.3022,1747.0
2024-01-17 14:55:00,294.22,294.41,294.12,294.36,2162.0,286.3412,286.5261,286.2438,286.4774,2162.0
2024-01-17 15:00:00,294.42,294.52,294.1,294.14,5711.0,286.5358,286.6331,286.2244,286.2633,5711.0
2024-01-17 15:05:00,294.23,294.23,294.01,294.08,2330.0,286.3509,286.3509,286.1368,286.2049,2330.0
2024-01-17 15:10:00,293.96,293.96,293.64,293.64,1218.0,286.0881,286.0881,285.7767,285.7767,1218.0
2024-01-17 15:15:00,293.52,293.81,293.52,293.73,1534.0,285.6599,285.9421,285.6599,285.8643,1534.0
2024-01-17 15:20:00,293.73,293.75,293.62,293.71,1494.0,285.8643,285.8837,285.7572,285.8448,1494.0
2024-01-17 15:25:00,293.79,293.92,293.79,293.82,1434.0,285.9227,286.0492,285.9227,285.9519,1434.0
2024-01-17 15:30:00,293.79,294.11,293.79,293.99,1683.0,285.9227,286.2341,285.9227,286.1173,1683.0
2024-01-17 15:35:00,294.07,294.51,294.07,294.3,1750.0,286.1952,286.6234,286.1952,286.419,1750.0
2024-01-17 15:40:00,294.35,294.5,294.33,294.44,2616.0,286.4677,286.6137,286.4482,286.5553,2616.0
2024-01-17 15:45:00,294.5,294.83,294.5,294.64,4275.0,286.6137,286.9348,286.6137,286.7499,4275.0
2024-01-17 15:50:00,294.68,295.09,294.67,295.06,16331.0,286.7888,287.1879,286.7791,287.1587,16331.0
2024-01-17 15:55:00,295.1,295.87,295.05,295.61,54668.0,287.1976,287.947,287.1489,287.6939,54668.0
2024-01-18 09:30:00,296.49,299.29,296.49,298.75,14924.0,288.5504,291.2754,288.5504,290.7498,14924.0
2024-01-18 09:35:00,297.82,299.56,297.82,299.22,4172.0,289.8448,291.5382,289.8448,291.2073,4172.0
2024-01-18 09:40:00,298.81,298.81,297.61,297.62,2994.0,290.8082,290.8082,289.6404,289.6501,2994.0
2024-01-18 09:45:00,297.92,298.33,297.54,297.63,5019.0,289.9421,290.3411,289.5722,289.6598,5019.0
2024-01-18 09:50:00,297.53,297.84,297.24,297.65,1566.0,289.5625,289.8642,289.2803,289.6793,1566.0
2024-01-18 09:55:00,297.42,298.48,297.42,298.09,14911.0,289.4555,290.4871,289.4555,290.1075,14911.0
2024-01-18 10:00:00,298.1,298.52,297.7,297.87,2097.0,290.1173,290.526,289.728,289.8934,2097.0
2024-01-18 10:05:00,298.44,298.48,298.11,298.19,2448.0,290.4481,290.4871,290.127,290.2048,2448.0
2024-01-18 10:10:00,298.05,298.66,298.05,298.66,2278.0,290.0686,290.6623,290.0686,290.6623,2278.0
2024-01-18 10:15:00,298.54,299.15,298.26,298.81,5896.0,290.5455,291.1391,290.273,290.8082,5896.0
2024-01-18 10:20:00,298.93,299.16,298.64,298.94,1800.0,290.925,291.1489,290.6428,290.9348,1800.0
2024-01-18 10:25:00,298.8,299.01,298.78,299.01,450.0,290.7985,291.0029,290.779,291.0029,450.0
2024-01-18 10:30:00,299.01,299.16,298.37,298.75,4672.0,291.0029,291.1489,290.38,290.7498,4672.0
2024-01-18 10:35:00,298.67,298.86,298.57,298.79,1924.0,290.672,290.8569,290.5747,290.7888,1924.0
2024-01-18 10:40:00,298.83,298.89,298.74,298.75,800.0,290.8277,290.8861,290.7401,290.7498,800.0
2024-01-18 10:45:00,298.85,299.16,298.6,299.1,12458.0,290.8472,291.1489,290.6039,291.0905,12458.0
2024-01-18 10:50:00,299.14,299.3,299.0,299.19,2032.0,291.1294,291.2851,290.9932,291.1781,2032.0
2024-01-18 10:55:00,299.07,299.07,298.47,298.47,1800.0,291.0613,291.0613,290.4773,290.4773,1800.0
2024-01-18 11:00:00,298.68,298.69,297.59,298.3,3250.0,290.6817,290.6915,289.6209,290.3119,3250.0
2024-01-18 11:05:00,298.17,298.54,298.04,298.43,4617.0,290.1854,290.5455,290.0589,290.4384,4617.0
2024-01-18 11:10:00,298.51,298.54,298.34,298.54,1202.0,290.5163,290.5455,290.3508,290.5455,1202.0
2024-01-18 11:15:00,298.52,298.62,298.25,298.46,2962.0,290.526,290.6233,290.2632,290.4676,2962.0
2024-01-18 11:20:00,298.46,298.65,298.38,298.65,1942.0,290.4676,290.6525,290.3898,290.6525,1942.0
2024-01-18 11:25:00,298.59,298.88,298.49,298.57,5618.0,290.5941,290.8764,290.4968,290.5747,5618.0
2024-01-18 11:30:00,298.48,298.68,298.33,298.43,3283.0,290.4871,290.6817,290.3411,290.4384,3283.0
2024-01-18 11:35:00,298.43,298.53,298.14,298.19,5473.0,290.4384,290.5357,290.1562,290.2048,5473.0
2024-01-18 11:40:00,298.0,298.06,297.64,297.78,3691.0,290.0199,290.0783,289.6696,289.8058,3691.0
2024-01-18 11:45:00,297.83,297.83,297.39,297.43,2415.0,289.8545,289.8545,289.4263,289.4652,2415.0
2024-01-18 11:50:00,297.43,297.87,297.39,297.87,1097.0,289.4652,289.8934,289.4263,289.8934,1097.0
2024-01-18 11:55:00,297.61,297.69,297.43,297.43,500.0,289.6404,289.7182,289.4652,289.4652,500.0
2024-01-18 12:00:00,297.43,297.43,296.84,296.96,966.0,289.4652,289.4652,288.891,289.0078,966.0
2024-01-18 12:05:00,296.93,297.04,296.83,297.04,324.0,288.9786,289.0856,288.8813,289.0856,324.0
2024-01-18 12:10:00,297.0,297.15,296.68,296.99,2311.0,289.0467,289.1927,288.7353,289.037,2311.0
2024-01-18 12:15:00,297.09,297.14,296.92,297.13,765.0,289.1343,289.183,288.9689,289.1732,765.0
2024-01-18 12:20:00,296.97,297.11,296.76,296.91,2183.0,289.0175,289.1538,288.8131,288.9591,2183.0
2024-01-18 12:25:00,296.77,297.11,296.77,297.11,1744.0,288.8229,289.1538,288.8229,289.1538,1744.0
2024-01-18 12:30:00,297.09,297.09,296.58,296.63,2540.0,289.1343,289.1343,288.638,288.6866,2540.0
2024-01-18 12:35:00,296.65,296.81,296.6,296.6,1222.0,288.7061,288.8618,288.6574,288.6574,1222.0
2024-01-18 12:40:00,296.71,296.9,296.61,296.66,1600.0,288.7645,288.9494,288.6672,288.7158,1600.0
2024-01-18 12:45:00,297.07,297.1,296.96,296.97,600.0,289.1148,289.144,289.0078,289.0175,600.0
2024-01-18 12:50:00,296.9,297.08,296.79,296.79,1939.0,288.9494,289.1246,288.8423,288.8423,1939.0
2024-01-18 12:55:00,296.9,296.97,296.69,296.69,1409.0,288.9494,289.0175,288.745,288.745,1409.0
2024-01-18 13:00:00,296.94,296.94,296.55,296.74,993.0,288.9883,288.9883,288.6088,288.7937,993.0
2024-01-18 13:05:00,296.88,296.88,296.67,296.83,1200.0,288.9299,288.9299,288.7255,288.8813,1200.0
2024-01-18 13:10:00,296.65,296.92,296.65,296.92,600.0,288.7061,288.9689,288.7061,288.9689,600.0
2024-01-18 13:15:00,297.0,297.05,296.88,296.98,1246.0,289.0467,289.0954,288.9299,289.0272,1246.0
2024-01-18 13:20:00,297.19,297.32,296.91,297.32,1655.0,289.2316,289.3581,288.9591,289.3581,1655.0
2024-01-18 13:25:00,297.16,297.35,297.15,297.34,909.0,289.2024,289.3873,289.1927,289.3776,909.0
2024-01-18 13:30:00,297.26,297.61,297.26,297.48,1105.0,289.2997,289.6404,289.2997,289.5139,1105.0
2024-01-18 13:35:00,297.62,297.63,297.57,297.58,2094.0,289.6501,289.6598,289.6014,289.6112,2094.0
2024-01-18 13:40:00,297.63,297.85,297.52,297.85,1488.0,289.6598,289.8739,289.5528,289.8739,1488.0
2024-01-18 13:45:00,297.83,298.2,297.78,298.12,700.0,289.8545,290.2146,289.8058,290.1367,700.0
2024-01-18 13:50:00,298.24,298.36,298.24,298.36,300.0,290.2535,290.3703,290.2535,290.3703,300.0
2024-01-18 13:55:00,298.27,298.27,298.21,298.24,1005.0,290.2827,290.2827,290.2243,290.2535,1005.0
2024-01-18 14:00:00,298.45,298.5,298.39,298.48,750.0,290.4579,290.5065,290.3995,290.4871,750.0
2024-01-18 14:05:00,298.72,298.72,298.71,298.72,180.0,290.7206,290.7206,290.7109,290.7206,180.0
2024-01-18 14:10:00,298.74,299.44,298.74,299.35,7565.0,290.7401,291.4214,290.7401,291.3338,7565.0
2024-01-18 14:15:00,299.44,299.62,299.06,299.14,3345.0,291.4214,291.5965,291.0515,291.1294,3345.0
2024-01-18 14:20:00,299.14,299.53,299.14,299.52,2124.0,291.1294,291.509,291.1294,291.4992,2124.0
2024-01-18 14:25:00,299.36,299.49,299.24,299.34,3637.0,291.3435,291.47,291.2267,291.324,3637.0
2024-01-18 14:30:00,299.4,299.77,299.4,299.53,3919.0,291.3824,291.7425,291.3824,291.509,3919.0
2024-01-18 14:35:00,299.72,299.95,299.6,299.67,5568.0,291.6939,291.9177,291.5771,291.6452,5568.0
2024-01-18 14:40:00,299.58,299.58,299.31,299.31,2101.0,291.5576,291.5576,291.2948,291.2948,2101.0
2024-01-18 14:45:00,299.49,299.49,299.13,299.26,6650.0,291.47,291.47,291.1197,291.2462,6650.0
2024-01-18 14:50:00,299.41,299.78,299.41,299.78,1200.0,291.3922,291.7523,291.3922,291.7523,1200.0
2024-01-18 14:55:00,299.63,299.71,299.58,299.7,935.0,291.6063,291.6841,291.5576,291.6744,935.0
2024-01-18 15:00:00,299.69,299.86,299.57,299.73,1550.0,291.6647,291.8301,291.5479,291.7036,1550.0
2024-01-18 15:05:00,299.89,300.06,299.83,300.05,3068.0,291.8593,292.0248,291.8009,292.015,3068.0
2024-01-18 15:10:00,300.0,300.13,299.9,299.94,1480.0,291.9664,292.0929,291.8691,291.908,1480.0
2024-01-18 15:15:00,300.1,300.32,299.93,299.98,1161.0,292.0637,292.2778,291.8982,291.9469,1161.0
2024-01-18 15:20:00,299.84,300.14,299.76,300.13,1706.0,291.8107,292.1026,291.7328,292.0929,1706.0
2024-01-18 15:25:00,300.24,300.24,299.95,300.12,1800.0,292.1999,292.1999,291.9177,292.0832,1800.0
2024-01-18 15:30:00,300.32,300.32,299.81,299.94,2431.0,292.2778,292.2778,291.7815,291.908,2431.0
2024-01-18 15:35:00,299.86,299.86,299.59,299.66,4334.0,291.8301,291.8301,291.5674,291.6355,4334.0
2024-01-18 15:40:00,299.54,299.88,299.52,299.78,2193.0,291.5187,291.8496,291.4992,291.7523,2193.0
2024-01-18 15:45:00,299.85,300.25,299.75,300.08,2229.0,291.8204,292.2097,291.7231,292.0442,2229.0
2024-01-18 15:50:00,300.05,300.45,300.05,300.16,3981.0,292.015,292.4043,292.015,292.1221,3981.0
2024-01-18 15:55:00,300.0,300.37,299.84,299.99,18056.0,291.9664,292.3265,291.8107,291.9566,18056.0
2024-01-19 09:30:00,301.39,301.61,299.61,299.61,40232.0,293.3192,293.5333,291.5868,291.5868,40232.0
2024-01-19 09:35:00,299.83,299.84,298.97,298.97,1250.0,291.8009,291.8107,290.964,290.964,1250.0
2024-01-19 09:40:00,299.19,299.19,298.5,298.67,512.0,291.1781,291.1781,290.5065,290.672,512.0
2024-01-19 09:45:00,298.38,299.0,298.38,298.88,849.0,290.3898,290.9932,290.3898,290.8764,849.0
2024-01-19 09:50:00,299.47,300.47,299.47,300.06,9567.0,291.4506,292.4238,291.4506,292.0248,9567.0
2024-01-19 09:55:00,299.82,300.34,299.74,300.23,6978.0,291.7912,292.2973,291.7133,292.1902,6978.0
2024-01-19 10:00:00,300.54,301.11,299.82,300.12,7107.0,292.4919,293.0466,291.7912,292.0832,7107.0
2024-01-19 10:05:00,299.92,299.92,299.45,299.48,2236.0,291.8885,291.8885,291.4311,291.4603,2236.0
2024-01-19 10:10:00,299.84,300.17,299.83,300.06,1100.0,291.8107,292.1318,291.8009,292.0248,1100.0
2024-01-19 10:15:00,300.39,301.19,300.16,301.0,1611.0,292.3459,293.1245,292.1221,292.9396,1611.0
2024-01-19 10:20:00,301.43,301.62,301.21,301.62,2000.0,293.3581,293.543,293.144,293.543,2000.0
2024-01-19 10:25:00,301.61,301.61,301.05,301.07,2963.0,293.5333,293.5333,292.9883,293.0077,2963.0
2024-01-19 10:30:00,301.05,301.05,300.47,300.47,4281.0,292.9883,292.9883,292.4238,292.4238,4281.0
2024-01-19 10:35:00,300.53,301.04,300.48,300.56,2010.0,292.4822,292.9785,292.4335,292.5114,2010.0
2024-01-19 10:40:00,300.86,301.45,300.82,301.35,2668.0,292.8033,293.3775,292.7644,293.2802,2668.0
2024-01-19 10:45:00,301.25,301.44,301.03,301.03,4567.0,293.1829,293.3678,292.9688,292.9688,4567.0
2024-01-19 10:50:00,300.92,301.13,300.82,301.05,1122.0,292.8617,293.0661,292.7644,292.9883,1122.0
2024-01-19 10:55:00,301.4,301.56,301.34,301.47,2644.0,293.3289,293.4846,293.2705,293.397,2644.0
2024-01-19 11:00:00,301.34,302.25,301.21,301.89,14228.0,293.2705,294.1561,293.144,293.8058,14228.0
2024-01-19 11:05:00,301.71,302.01,301.49,302.01,2909.0,293.6306,293.9225,293.4165,293.9225,2909.0
2024-01-19 11:10:00,301.94,302.6,301.94,302.18,3492.0,293.8544,294.4967,293.8544,294.088,3492.0
2024-01-19 11:15:00,302.17,302.17,301.66,301.89,2889.0,294.0783,294.0783,293.5819,293.8058,2889.0
2024-01-19 11:20:00,301.86,302.25,301.86,302.17,3801.0,293.7766,294.1561,293.7766,294.0783,3801.0
2024-01-19 11:25:00,302.31,302.36,301.95,302.09,1793.0,294.2145,294.2632,293.8642,294.0004,1793.0
2024-01-19 11:30:00,301.91,302.14,301.78,301.82,4884.0,293.8252,294.0491,293.6987,293.7376,4884.0
2024-01-19 11:35:00,301.76,301.8,301.26,301.26,1926.0,293.6792,293.7182,293.1926,293.1926,1926.0
2024-01-19 11:40:00,301.33,301.5,301.24,301.5,1964.0,293.2608,293.4262,293.1732,293.4262,1964.0
2024-01-19 11:45:00,301.4,301.4,301.29,301.32,900.0,293.3289,293.3289,293.2218,293.251,900.0
2024-01-19 11:50:00,301.31,301.54,301.2,301.37,3356.0,293.2413,293.4651,293.1342,293.2997,3356.0
2024-01-19 11:55:00,301.2,301.44,301.2,301.44,500.0,293.1342,293.3678,293.1342,293.3678,500.0
2024-01-19 12:00:00,301.51,301.52,301.13,301.25,1243.0,293.4359,293.4457,293.0661,293.1829,1243.0
2024-01-19 12:05:00,301.32,301.37,301.32,301.37,200.0,293.251,293.2997,293.251,293.2997,200.0
2024-01-19 12:10:00,301.12,301.4,301.12,301.4,626.0,293.0564,293.3289,293.0564,293.3289,626.0
2024-01-19 12:15:00,301.5,301.53,301.5,301.5,857.0,293.4262,293.4554,293.4262,293.4262,857.0
2024-01-19 12:20:00,301.5,301.54,301.47,301.48,300.0,293.4262,293.4651,293.397,293.4067,300.0
2024-01-19 12:25:00,301.7,301.7,301.63,301.69,900.0,293.6208,293.6208,293.5527,293.6111,900.0
2024-01-19 12:30:00,301.72,302.16,301.71,302.16,2100.0,293.6403,294.0685,293.6306,294.0685,2100.0
2024-01-19 12:35:00,302.16,302.39,302.08,302.11,860.0,294.0685,294.2924,293.9907,294.0199,860.0
2024-01-19 12:40:00,302.11,302.34,301.95,302.34,1300.0,294.0199,294.2437,293.8642,294.2437,1300.0
2024-01-19 12:45:00,302.34,302.61,302.34,302.61,382.0,294.2437,294.5065,294.2437,294.5065,382.0
2024-01-19 12:50:00,302.44,302.55,302.43,302.5,1000.0,294.341,294.4481,294.3313,294.3994,1000.0
2024-01-19 12:55:00,302.52,302.95,302.5,302.95,1924.0,294.4189,294.8374,294.3994,294.8374,1924.0
2024-01-19 13:00:00,302.9,302.98,302.8,302.98,400.0,294.7887,294.8666,294.6914,294.8666,400.0
2024-01-19 13:05:00,303.0,303.37,302.99,303.37,2416.0,294.886,295.2461,294.8763,295.2461,2416.0
2024-01-19 13:10:00,303.3,303.53,303.29,303.51,500.0,295.178,295.4018,295.1683,295.3824,500.0
2024-01-19 13:15:00,303.71,303.78,303.44,303.44,1988.0,295.577,295.6451,295.3143,295.3143,1988.0
2024-01-19 13:20:00,303.57,303.86,303.57,303.86,881.0,295.4408,295.723,295.4408,295.723,881.0
2024-01-19 13:25:00,303.87,303.9,303.72,303.89,1225.0,295.7327,295.7619,295.5868,295.7522,1225.0
2024-01-19 13:30:00,303.95,304.13,303.47,303.48,18615.0,295.8106,295.9858,295.3435,295.3532,18615.0
2024-01-19 13:35:00,303.53,303.68,303.52,303.55,1004.0,295.4018,295.5478,295.3921,295.4213,1004.0
2024-01-19 13:40:00,303.54,303.58,303.33,303.43,6166.0,295.4116,295.4505,295.2072,295.3045,6166.0
2024-01-19 13:45:00,303.47,303.47,303.3,303.44,1000.0,295.3435,295.3435,295.178,295.3143,1000.0
2024-01-19 13:50:00,303.44,303.44,303.25,303.25,1106.0,295.3143,295.3143,295.1293,295.1293,1106.0
2024-01-19 13:55:00,303.28,303.53,303.27,303.53,300.0,295.1585,295.4018,295.1488,295.4018,300.0
2024-01-19 14:00:00,303.44,303.47,303.27,303.35,500.0,295.3143,295.3435,295.1488,295.2267,500.0
2024-01-19 14:05:00,303.35,303.38,303.35,303.38,332.0,295.2267,295.2559,295.2267,295.2559,332.0
2024-01-19 14:10:00,303.41,304.09,303.4,304.09,2897.0,295.2851,295.9468,295.2753,295.9468,2897.0
2024-01-19 14:15:00,304.09,304.21,303.64,303.75,6065.0,295.9468,296.0636,295.5089,295.616,6065.0
2024-01-19 14:20:00,303.75,303.83,303.68,303.83,805.0,295.616,295.6938,295.5478,295.6938,805.0
2024-01-19 14:25:00,303.88,304.29,303.84,303.84,2573.0,295.7425,296.1415,295.7035,295.7035,2573.0
2024-01-19 14:30:00,303.88,303.88,303.46,303.46,1448.0,295.7425,295.7425,295.3337,295.3337,1448.0
2024-01-19 14:35:00,303.56,303.56,303.32,303.44,1271.0,295.431,295.431,295.1975,295.3143,1271.0
2024-01-19 14:40:00,303.44,303.82,303.43,303.46,2165.0,295.3143,295.6841,295.3045,295.3337,2165.0
2024-01-19 14:45:00,303.86,304.05,303.86,303.98,1500.0,295.723,295.9079,295.723,295.8398,1500.0
2024-01-19 14:50:00,304.04,304.28,304.0,304.2,1028.0,295.8982,296.1318,295.8593,296.0539,1028.0
2024-01-19 14:55:00,304.22,304.27,304.11,304.24,816.0,296.0734,296.122,295.9663,296.0928,816.0
2024-01-19 15:00:00,304.32,304.53,304.32,304.53,1598.0,296.1707,296.3751,296.1707,296.3751,1598.0
2024-01-19 15:05:00,304.3,304.54,304.19,304.26,2507.0,296.1512,296.3848,296.0442,296.1123,2507.0
2024-01-19 15:10:00,304.21,304.27,304.07,304.15,2267.0,296.0636,296.122,295.9274,296.0052,2267.0
2024-01-19 15:15:00,304.17,304.31,304.13,304.3,2362.0,296.0247,296.161,295.9858,296.1512,2362.0
2024-01-19 15:20:00,304.52,304.62,304.25,304.48,5133.0,296.3653,296.4627,296.1026,296.3264,5133.0
2024-01-19 15:25:00,304.67,305.0,304.67,304.87,3723.0,296.5113,296.8325,296.5113,296.706,3723.0
2024-01-19 15:30:00,304.87,304.87,304.67,304.67,7949.0,296.706,296.706,296.5113,296.5113,7949.0
2024-01-19 15:35:00,304.76,304.99,304.72,304.76,5273.0,296.5989,296.8227,296.56,296.5989,5273.0
2024-01-19 15:40:00,304.69,304.96,304.6,304.68,5699.0,296.5308,296.7935,296.4432,296.521,5699.0
2024-01-19 15:45:00,304.64,304.88,304.54,304.7,3487.0,296.4821,296.7157,296.3848,296.5405,3487.0
2024-01-19 15:50:00,304.74,304.79,303.92,304.17,7807.0,296.5794,296.6281,295.7814,296.0247,7807.0
2024-01-19 15:55:00,304.21,304.21,303.32,303.45,37058.0,296.0636,296.0636,295.1975,295.324,37058.0
2024-01-22 09:30:00,304.17,306.14,304.17,304.98,9941.0,296.0247,297.942,296.0247,296.813,9941.0
2024-01-22 09:35:00,306.0,306.0,304.99,305.17,2538.0,297.8057,297.8057,296.8227,296.9979,2538.0
2024-01-22 09:40:00,305.34,305.7,304.83,305.69,2178.0,297.1634,297.5137,296.667,297.504,2178.0
2024-01-22 09:45:00,305.69,305.82,305.31,305.45,21995.0,297.504,297.6305,297.1342,297.2704,21995.0
2024-01-22 09:50:00,305.49,305.9,305.32,305.55,2059.0,297.3094,297.7084,297.1439,297.3678,2059.0
2024-01-22 09:55:00,305.49,305.49,304.8,304.8,1026.0,297.3094,297.3094,296.6378,296.6378,1026.0
2024-01-22 10:00:00,304.77,305.83,304.74,305.55,17005.0,296.6086,297.6403,296.5794,297.3678,17005.0
2024-01-22 10:05:00,305.54,305.79,305.17,305.79,3333.0,297.358,297.6013,296.9979,297.6013,3333.0
2024-01-22 10:10:00,305.89,306.94,305.87,306.59,3546.0,297.6986,298.7205,297.6792,298.3799,3546.0
2024-01-22 10:15:00,306.35,306.49,306.08,306.1,1300.0,298.1463,298.2826,297.8836,297.903,1300.0
2024-01-22 10:20:00,306.22,306.64,306.08,306.64,1923.0,298.0198,298.4286,297.8836,298.4286,1923.0
2024-01-22 10:25:00,306.75,306.75,306.43,306.43,1282.0,298.5356,298.5356,298.2242,298.2242,1282.0
2024-01-22 10:30:00,306.51,306.57,305.87,306.09,3209.0,298.302,298.3604,297.6792,297.8933,3209.0
2024-01-22 10:35:00,306.12,306.25,305.43,305.63,3985.0,297.9225,298.049,297.251,297.4456,3985.0
2024-01-22 10:40:00,305.49,305.49,305.02,305.02,2428.0,297.3094,297.3094,296.8519,296.8519,2428.0
2024-01-22 10:45:00,305.05,305.05,304.38,304.61,3349.0,296.8811,296.8811,296.2291,296.4529,3349.0
2024-01-22 10:50:00,304.63,305.06,304.62,305.06,1200.0,296.4724,296.8909,296.4627,296.8909,1200.0
2024-01-22 10:55:00,304.95,304.95,304.66,304.84,1300.0,296.7838,296.7838,296.5016,296.6768,1300.0
2024-01-22 11:00:00,304.81,304.81,304.42,304.56,1603.0,296.6476,296.6476,296.268,296.4043,1603.0
2024-01-22 11:05:00,304.59,304.87,304.59,304.87,800.0,296.4335,296.706,296.4335,296.706,800.0
2024-01-22 11:10:00,304.86,304.92,304.83,304.92,450.0,296.6962,296.7546,296.667,296.7546,450.0
2024-01-22 11:15:00,304.92,305.14,304.82,305.14,4046.0,296.7546,296.9687,296.6573,296.9687,4046.0
2024-01-22 11:20:00,305.08,305.18,304.71,304.72,2000.0,296.9103,297.0077,296.5502,296.56,2000.0
2024-01-22 11:25:00,304.77,304.77,304.66,304.74,537.0,296.6086,296.6086,296.5016,296.5794,537.0
2024-01-22 11:30:00,304.86,304.86,304.82,304.82,326.0,296.6962,296.6962,296.6573,296.6573,326.0
2024-01-22 11:35:00,304.76,304.83,304.69,304.69,1109.0,296.5989,296.667,296.5308,296.5308,1109.0
2024-01-22 11:40:00,304.79,304.97,304.65,304.74,2830.0,296.6281,296.8033,296.4919,296.5794,2830.0
2024-01-22 11:45:00,304.68,304.86,304.56,304.56,2500.0,296.521,296.6962,296.4043,296.4043,2500.0
2024-01-22 11:50:00,304.54,304.72,304.52,304.62,1763.0,296.3848,296.56,296.3653,296.4627,1763.0
2024-01-22 11:55:00,304.66,304.97,304.66,304.97,1100.0,296.5016,296.8033,296.5016,296.8033,1100.0
2024-01-22 12:00:00,304.81,304.81,304.56,304.59,2607.0,296.6476,296.6476,296.4043,296.4335,2607.0
2024-01-22 12:05:00,304.58,304.62,304.35,304.42,2650.0,296.4237,296.4627,296.1999,296.268,2650.0
2024-01-22 12:10:00,304.29,304.44,304.26,304.28,1024.0,296.1415,296.2875,296.1123,296.1318,1024.0
2024-01-22 12:15:00,304.2,304.34,304.19,304.27,1352.0,296.0539,296.1902,296.0442,296.122,1352.0
2024-01-22 12:20:00,304.25,304.55,304.25,304.55,685.0,296.1026,296.3945,296.1026,296.3945,685.0
2024-01-22 12:25:00,304.51,304.51,304.4,304.49,1227.0,296.3556,296.3556,296.2485,296.3361,1227.0
2024-01-22 12:30:00,304.44,304.44,304.44,304.44,100.0,296.2875,296.2875,296.2875,296.2875,100.0
2024-01-22 12:35:00,304.37,304.54,304.3,304.54,2190.0,296.2193,296.3848,296.1512,296.3848,2190.0
2024-01-22 12:40:00,304.5,304.51,304.41,304.45,1101.0,296.3459,296.3556,296.2583,296.2972,1101.0
2024-01-22 12:45:00,304.86,304.86,304.69,304.69,915.0,296.6962,296.6962,296.5308,296.5308,915.0
2024-01-22 12:50:00,304.63,304.72,304.52,304.72,1050.0,296.4724,296.56,296.3653,296.56,1050.0
2024-01-22 12:55:00,304.52,304.55,304.44,304.44,709.0,296.3653,296.3945,296.2875,296.2875,709.0
2024-01-22 13:00:00,304.4,304.43,304.27,304.3,2038.0,296.2485,296.2777,296.122,296.1512,2038.0
2024-01-22 13:05:00,304.53,304.53,304.4,304.42,700.0,296.3751,296.3751,296.2485,296.268,700.0
2024-01-22 13:10:00,304.43,304.73,304.42,304.65,1285.0,296.2777,296.5697,296.268,296.4919,1285.0
2024-01-22 13:15:00,304.67,304.75,304.5,304.54,1385.0,296.5113,296.5892,296.3459,296.3848,1385.0
2024-01-22 13:20:00,304.52,304.63,304.42,304.48,2007.0,296.3653,296.4724,296.268,296.3264,2007.0
2024-01-22 13:25:00,304.58,304.58,304.1,304.1,2503.0,296.4237,296.4237,295.9566,295.9566,2503.0
2024-01-22 13:30:00,304.17,304.4,304.08,304.15,1058.0,296.0247,296.2485,295.9371,296.0052,1058.0
2024-01-22 13:35:00,304.32,304.46,304.28,304.46,1350.0,296.1707,296.3069,296.1318,296.3069,1350.0
2024-01-22 13:40:00,304.3,304.45,304.21,304.45,1704.0,296.1512,296.2972,296.0636,296.2972,1704.0
2024-01-22 13:45:00,304.39,304.69,304.23,304.56,3034.0,296.2388,296.5308,296.0831,296.4043,3034.0
2024-01-22 13:50:00,304.45,304.82,304.44,304.81,1180.0,296.2972,296.6573,296.2875,296.6476,1180.0
2024-01-22 13:55:00,304.8,304.8,304.59,304.62,2081.0,296.6378,296.6378,296.4335,296.4627,2081.0
2024-01-22 14:00:00,304.68,304.75,304.68,304.69,971.0,296.521,296.5892,296.521,296.5308,971.0
2024-01-22 14:05:00,304.78,304.81,304.65,304.79,790.0,296.6184,296.6476,296.4919,296.6281,790.0
2024-01-22 14:10:00,304.68,304.79,304.63,304.79,1331.0,296.521,296.6281,296.4724,296.6281,1331.0
2024-01-22 14:15:00,304.64,304.64,304.47,304.5,1430.0,296.4821,296.4821,296.3167,296.3459,1430.0
2024-01-22 14:20:00,304.44,304.82,304.37,304.82,1432.0,296.2875,296.6573,296.2193,296.6573,1432.0
2024-01-22 14:25:00,304.74,304.98,304.72,304.84,700.0,296.5794,296.813,296.56,296.6768,700.0
2024-01-22 14:30:00,304.99,305.15,304.99,304.99,1600.0,296.8227,296.9785,296.8227,296.8227,1600.0
2024-01-22 14:35:00,304.97,305.19,304.96,305.03,1476.0,296.8033,297.0174,296.7935,296.8617,1476.0
2024-01-22 14:40:00,305.14,305.21,304.96,304.96,500.0,296.9687,297.0369,296.7935,296.7935,500.0
2024-01-22 14:45:00,304.93,305.03,304.85,304.97,1100.0,296.7644,296.8617,296.6865,296.8033,1100.0
2024-01-22 14:50:00,304.96,305.08,304.96,305.07,1780.0,296.7935,296.9103,296.7935,296.9006,1780.0
2024-01-22 14:55:00,305.07,305.13,305.07,305.09,750.0,296.9006,296.959,296.9006,296.9201,750.0
2024-01-22 15:00:00,305.07,305.14,304.84,304.92,1425.0,296.9006,296.9687,296.6768,296.7546,1425.0
2024-01-22 15:05:00,305.0,305.12,304.92,305.06,1100.0,296.8325,296.9493,296.7546,296.8909,1100.0
2024-01-22 15:10:00,305.06,305.34,305.06,305.1,1150.0,296.8909,297.1634,296.8909,296.9298,1150.0
2024-01-22 15:15:00,305.13,305.4,305.12,305.4,2013.0,296.959,297.2218,296.9493,297.2218,2013.0
2024-01-22 15:20:00,305.41,305.41,305.2,305.25,2268.0,297.2315,297.2315,297.0271,297.0758,2268.0
2024-01-22 15:25:00,305.23,305.68,305.23,305.61,3625.0,297.0563,297.4943,297.0563,297.4261,3625.0
2024-01-22 15:30:00,305.66,305.67,305.44,305.46,3993.0,297.4748,297.4845,297.2607,297.2802,3993.0
2024-01-22 15:35:00,305.47,305.66,305.39,305.49,4124.0,297.2899,297.4748,297.212,297.3094,4124.0
2024-01-22 15:40:00,305.56,305.64,305.41,305.44,4981.0,297.3775,297.4553,297.2315,297.2607,4981.0
2024-01-22 15:45:00,305.46,305.62,305.32,305.35,8821.0,297.2802,297.4359,297.1439,297.1731,8821.0
2024-01-22 15:50:00,305.31,305.63,305.31,305.35,13043.0,297.1342,297.4456,297.1342,297.1731,13043.0
2024-01-22 15:55:00,305.4,305.63,305.32,305.62,37294.0,297.2218,297.4456,297.1439,297.4359,37294.0
2024-01-23 09:30:00,306.8,307.32,306.01,306.01,9405.0,298.5843,299.0904,297.8154,297.8154,9405.0
2024-01-23 09:35:00,306.19,306.92,305.81,306.42,1327.0,297.9906,298.7011,297.6208,298.2145,1327.0
2024-01-23 09:40:00,306.34,306.34,305.87,305.87,400.0,298.1366,298.1366,297.6792,297.6792,400.0
2024-01-23 09:45:00,306.69,306.7,306.69,306.69,100.0,298.4772,298.487,298.4772,298.4772,100.0
2024-01-23 09:50:00,306.69,306.77,306.33,306.53,1168.0,298.4772,298.5551,298.1269,298.3215,1168.0
2024-01-23 09:55:00,306.59,306.84,306.32,306.32,9589.0,298.3799,298.6232,298.1171,298.1171,9589.0
2024-01-23 10:00:00,306.5,306.74,306.5,306.74,200.0,298.2923,298.5259,298.2923,298.5259,200.0
2024-01-23 10:05:00,306.43,306.78,306.27,306.77,1783.0,298.2242,298.5648,298.0685,298.5551,1783.0
2024-01-23 10:10:00,306.22,306.46,306.12,306.27,2931.0,298.0198,298.2534,297.9225,298.0685,2931.0
2024-01-23 10:15:00,306.35,306.37,306.14,306.31,1947.0,298.1463,298.1658,297.942,298.1074,1947.0
2024-01-23 10:20:00,306.24,306.28,305.16,305.16,2229.0,298.0393,298.0782,296.9882,296.9882,2229.0
2024-01-23 10:25:00,305.56,305.62,305.56,305.62,514.0,297.3775,297.4359,297.3775,297.4359,514.0
2024-01-23 10:30:00,305.2,305.2,304.28,304.62,1781.0,297.0271,297.0271,296.1318,296.4627,1781.0
2024-01-23 10:35:00,304.67,304.93,304.67,304.73,477.0,296.5113,296.7644,296.5113,296.5697,477.0
2024-01-23 10:40:00,304.73,304.91,304.63,304.63,405.0,296.5697,296.7449,296.4724,296.4724,405.0
2024-01-23 10:45:00,304.6,304.7,304.23,304.23,1160.0,296.4432,296.5405,296.0831,296.0831,1160.0
2024-01-23 10:50:00,304.25,304.31,303.57,304.25,4337.0,296.1026,296.161,295.4408,296.1026,4337.0
2024-01-23 10:55:00,304.27,304.51,303.62,304.51,15736.0,296.122,296.3556,295.4894,296.3556,15736.0
2024-01-23 11:00:00,304.54,304.82,304.54,304.82,200.0,296.3848,296.6573,296.3848,296.6573,200.0
2024-01-23 11:05:00,304.52,304.52,304.27,304.51,665.0,296.3653,296.3653,296.122,296.3556,665.0
2024-01-23 11:10:00,304.59,304.59,304.24,304.44,1834.0,296.4335,296.4335,296.0928,296.2875,1834.0
2024-01-23 11:15:00,304.24,304.44,304.14,304.34,1932.0,296.0928,296.2875,295.9955,296.1902,1932.0
2024-01-23 11:20:00,304.14,304.31,303.97,304.06,1402.0,295.9955,296.161,295.8301,295.9177,1402.0
2024-01-23 11:25:00,303.99,304.11,303.79,303.98,2892.0,295.8495,295.9663,295.6549,295.8398,2892.0
2024-01-23 11:30:00,304.24,304.26,303.95,304.08,764.0,296.0928,296.1123,295.8106,295.9371,764.0
2024-01-23 11:35:00,304.5,304.5,304.37,304.38,900.0,296.3459,296.3459,296.2193,296.2291,900.0
2024-01-23 11:40:00,304.28,304.4,304.09,304.36,1352.0,296.1318,296.2485,295.9468,296.2096,1352.0
2024-01-23 11:45:00,304.43,304.43,304.16,304.42,380.0,296.2777,296.2777,296.015,296.268,380.0
2024-01-23 11:50:00,304.23,304.41,304.15,304.15,560.0,296.0831,296.2583,296.0052,296.0052,560.0
2024-01-23 11:55:00,304.31,304.53,304.28,304.31,647.0,296.161,296.3751,296.1318,296.161,647.0
2024-01-23 12:00:00,304.62,304.66,304.42,304.42,3165.0,296.4627,296.5016,296.268,296.268,3165.0
2024-01-23 12:05:00,304.47,304.47,304.37,304.46,1100.0,296.3167,296.3167,296.2193,296.3069,1100.0
2024-01-23 12:10:00,304.67,304.71,304.44,304.5,1429.0,296.5113,296.5502,296.2875,296.3459,1429.0
2024-01-23 12:15:00,304.43,304.43,304.14,304.2,1275.0,296.2777,296.2777,295.9955,296.0539,1275.0
2024-01-23 12:20:00,304.36,304.55,304.35,304.55,230.0,296.2096,296.3945,296.1999,296.3945,230.0
2024-01-23 12:25:00,304.4,304.45,304.31,304.41,1600.0,296.2485,296.2972,296.161,296.2583,1600.0
2024-01-23 12:30:00,304.46,304.51,304.35,304.48,500.0,296.3069,296.3556,296.1999,296.3264,500.0
2024-01-23 12:35:00,304.25,304.31,304.12,304.22,1149.0,296.1026,296.161,295.976,296.0734,1149.0
2024-01-23 12:40:00,304.23,304.23,304.22,304.23,200.0,296.0831,296.0831,296.0734,296.0831,200.0
2024-01-23 12:45:00,304.23,304.24,304.22,304.24,1000.0,296.0831,296.0928,296.0734,296.0928,1000.0
2024-01-23 12:50:00,304.09,304.45,304.09,304.37,1805.0,295.9468,296.2972,295.9468,296.2193,1805.0
2024-01-23 12:55:00,304.4,304.52,304.4,304.52,500.0,296.2485,296.3653,296.2485,296.3653,500.0
2024-01-23 13:00:00,304.64,304.64,304.4,304.42,844.0,296.4821,296.4821,296.2485,296.268,844.0
2024-01-23 13:05:00,304.44,304.49,304.36,304.49,2252.0,296.2875,296.3361,296.2096,296.3361,2252.0
2024-01-23 13:10:00,304.49,304.58,304.42,304.58,2207.0,296.3361,296.4237,296.268,296.4237,2207.0
2024-01-23 13:15:00,304.6,304.6,304.6,304.6,100.0,296.4432,296.4432,296.4432,296.4432,100.0
2024-01-23 13:20:00,304.58,304.58,304.57,304.57,1200.0,296.4237,296.4237,296.414,296.414,1200.0
2024-01-23 13:25:00,304.6,304.64,304.59,304.63,350.0,296.4432,296.4821,296.4335,296.4724,350.0
2024-01-23 13:30:00,304.53,304.53,304.29,304.3,1890.0,296.3751,296.3751,296.1415,296.1512,1890.0
2024-01-23 13:35:00,304.45,304.47,304.45,304.47,1200.0,296.2972,296.3167,296.2972,296.3167,1200.0
2024-01-23 13:40:00,304.47,304.56,304.47,304.55,300.0,296.3167,296.4043,296.3167,296.3945,300.0
2024-01-23 13:45:00,304.62,305.12,304.62,304.87,2266.0,296.4627,296.9493,296.4627,296.706,2266.0
2024-01-23 13:50:00,304.98,305.27,304.98,305.27,745.0,296.813,297.0952,296.813,297.0952,745.0
2024-01-23 13:55:00,305.05,305.13,304.99,305.13,909.0,296.8811,296.959,296.8227,296.959,909.0
2024-01-23 14:00:00,305.3,305.3,305.06,305.06,1400.0,297.1244,297.1244,296.8909,296.8909,1400.0
2024-01-23 14:05:00,305.01,305.13,304.92,304.98,1422.0,296.8422,296.959,296.7546,296.813,1422.0
2024-01-23 14:10:00,304.98,304.99,304.88,304.97,770.0,296.813,296.8227,296.7157,296.8033,770.0
2024-01-23 14:15:00,304.87,304.91,304.6,304.66,1212.0,296.706,296.7449,296.4432,296.5016,1212.0
2024-01-23 14:20:00,304.59,304.71,304.57,304.6,2700.0,296.4335,296.5502,296.414,296.4432,2700.0
2024-01-23 14:25:00,304.67,304.67,304.47,304.64,1169.0,296.5113,296.5113,296.3167,296.4821,1169.0
2024-01-23 14:30:00,304.65,304.65,304.29,304.3,1265.0,296.4919,296.4919,296.1415,296.1512,1265.0
2024-01-23 14:35:00,304.48,304.64,304.48,304.63,925.0,296.3264,296.4821,296.3264,296.4724,925.0
2024-01-23 14:40:00,304.73,305.01,304.72,305.01,2569.0,296.5697,296.8422,296.56,296.8422,2569.0
2024-01-23 14:45:00,304.87,305.07,304.87,304.87,600.0,296.706,296.9006,296.706,296.706,600.0
2024-01-23 14:50:00,304.86,305.04,304.86,305.04,537.0,296.6962,296.8714,296.6962,296.8714,537.0
2024-01-23 14:55:00,304.95,305.03,304.89,304.89,776.0,296.7838,296.8617,296.7254,296.7254,776.0
2024-01-23 15:00:00,304.98,305.05,304.82,304.94,996.0,296.813,296.8811,296.6573,296.7741,996.0
2024-01-23 15:05:00,304.87,305.24,304.87,305.15,1000.0,296.706,297.0661,296.706,296.9785,1000.0
2024-01-23 15:10:00,305.12,305.38,305.07,305.38,2596.0,296.9493,297.2023,296.9006,297.2023,2596.0
2024-01-23 15:15:00,305.57,305.57,305.22,305.4,1070.0,297.3872,297.3872,297.0466,297.2218,1070.0
2024-01-23 15:20:00,305.57,305.57,305.31,305.31,1415.0,297.3872,297.3872,297.1342,297.1342,1415.0
2024-01-23 15:25:00,305.18,305.31,305.03,305.25,1210.0,297.0077,297.1342,296.8617,297.0758,1210.0
2024-01-23 15:30:00,305.18,305.18,304.94,304.94,1238.0,297.0077,297.0077,296.7741,296.7741,1238.0
2024-01-23 15:35:00,304.91,304.98,304.75,304.75,2251.0,296.7449,296.813,296.5892,296.5892,2251.0
2024-01-23 15:40:00,304.84,304.88,304.71,304.83,2373.0,296.6768,296.7157,296.5502,296.667,2373.0
2024-01-23 15:45:00,304.79,304.85,304.45,304.49,5450.0,296.6281,296.6865,296.2972,296.3361,5450.0
2024-01-23 15:50:00,304.54,304.78,304.48,304.75,12422.0,296.3848,296.6184,296.3264,296.5892,12422.0
2024-01-23 15:55:00,304.8,304.8,304.14,304.34,39010.0,296.6378,296.6378,295.9955,296.1902,39010.0
2024-01-24 09:30:00,307.3,307.3,304.15,304.6,17791.0,299.0709,299.0709,296.0052,296.4432,17791.0
2024-01-24 09:35:00,304.65,306.19,304.63,305.29,1416.0,296.4919,297.9906,296.4724,297.1147,1416.0
2024-01-24 09:40:00,305.25,305.25,304.65,304.97,5513.0,297.0758,297.0758,296.4919,296.8033,5513.0
2024-01-24 09:45:00,304.95,305.1,304.27,304.29,4304.0,296.7838,296.9298,296.122,296.1415,4304.0
2024-01-24 09:50:00,304.62,304.73,303.79,304.73,3017.0,296.4627,296.5697,295.6549,296.5697,3017.0
2024-01-24 09:55:00,304.73,305.02,304.38,304.38,4387.0,296.5697,296.8519,296.2291,296.2291,4387.0
2024-01-24 10:00:00,304.38,304.43,303.18,303.48,3328.0,296.2291,296.2777,295.0612,295.3532,3328.0
2024-01-24 10:05:00,303.73,304.47,303.59,304.12,1496.0,295.5965,296.3167,295.4602,295.976,1496.0
2024-01-24 10:10:00,304.1,305.12,304.09,305.12,3055.0,295.9566,296.9493,295.9468,296.9493,3055.0
2024-01-24 10:15:00,305.45,305.45,305.12,305.23,999.0,297.2704,297.2704,296.9493,297.0563,999.0
2024-01-24 10:20:00,305.09,305.21,304.69,304.82,3643.0,296.9201,297.0369,296.5308,296.6573,3643.0
2024-01-24 10:25:00,304.84,305.13,304.69,304.93,1574.0,296.6768,296.959,296.5308,296.7644,1574.0
2024-01-24 10:30:00,304.7,304.81,304.47,304.61,2336.0,296.5405,296.6476,296.3167,296.4529,2336.0
2024-01-24 10:35:00,304.63,304.7,304.5,304.61,801.0,296.4724,296.5405,296.3459,296.4529,801.0
2024-01-24 10:40:00,304.67,304.91,304.55,304.83,17066.0,296.5113,296.7449,296.3945,296.667,17066.0
2024-01-24 10:45:00,304.81,305.03,304.3,304.6,7142.0,296.6476,296.8617,296.1512,296.4432,7142.0
2024-01-24 10:50:00,304.43,304.66,304.23,304.66,793.0,296.2777,296.5016,296.0831,296.5016,793.0
2024-01-24 10:55:00,304.42,304.53,304.09,304.53,1511.0,296.268,296.3751,295.9468,296.3751,1511.0
2024-01-24 11:00:00,304.61,304.69,304.24,304.25,3462.0,296.4529,296.5308,296.0928,296.1026,3462.0
2024-01-24 11:05:00,304.31,304.39,304.21,304.34,2071.0,296.161,296.2388,296.0636,296.1902,2071.0
2024-01-24 11:10:00,304.41,304.5,304.15,304.22,9409.0,296.2583,296.3459,296.0052,296.0734,9409.0
2024-01-24 11:15:00,304.27,304.49,304.09,304.31,3584.0,296.122,296.3361,295.9468,296.161,3584.0
2024-01-24 11:20:00,304.5,304.5,304.32,304.34,829.0,296.3459,296.3459,296.1707,296.1902,829.0
2024-01-24 11:25:00,304.53,304.76,304.48,304.49,1069.0,296.3751,296.5989,296.3264,296.3361,1069.0
2024-01-24 11:30:00,304.51,304.52,304.1,304.21,3063.0,296.3556,296.3653,295.9566,296.0636,3063.0
2024-01-24 11:35:00,304.1,304.15,304.07,304.13,1102.0,295.9566,296.0052,295.9274,295.9858,1102.0
2024-01-24 11:40:00,304.25,304.56,304.13,304.18,1000.0,296.1026,296.4043,295.9858,296.0344,1000.0
2024-01-24 11:45:00,304.45,304.45,304.45,304.45,100.0,296.2972,296.2972,296.2972,296.2972,100.0
2024-01-24 11:50:00,304.64,304.79,304.63,304.7,689.0,296.4821,296.6281,296.4724,296.5405,689.0
2024-01-24 11:55:00,304.59,304.84,304.59,304.77,1654.0,296.4335,296.6768,296.4335,296.6086,1654.0
2024-01-24 12:00:00,304.73,304.88,304.55,304.55,1040.0,296.5697,296.7157,296.3945,296.3945,1040.0
2024-01-24 12:05:00,304.46,304.67,304.41,304.67,1090.0,296.3069,296.5113,296.2583,296.5113,1090.0
2024-01-24 12:10:00,304.74,304.74,304.26,304.34,1002.0,296.5794,296.5794,296.1123,296.1902,1002.0
2024-01-24 12:15:00,304.32,304.79,304.31,304.56,1243.0,296.1707,296.6281,296.161,296.4043,1243.0
2024-01-24 12:20:00,304.63,304.63,304.39,304.43,900.0,296.4724,296.4724,296.2388,296.2777,900.0
2024-01-24 12:25:00,304.59,304.63,304.43,304.43,809.0,296.4335,296.4724,296.2777,296.2777,809.0
2024-01-24 12:30:00,304.57,304.57,304.46,304.47,300.0,296.414,296.414,296.3069,296.3167,300.0
2024-01-24 12:35:00,304.46,304.55,304.38,304.5,1294.0,296.3069,296.3945,296.2291,296.3459,1294.0
2024-01-24 12:40:00,304.5,304.51,304.27,304.35,974.0,296.3459,296.3556,296.122,296.1999,974.0
2024-01-24 12:45:00,304.29,304.54,304.12,304.4,1154.0,296.1415,296.3848,295.976,296.2485,1154.0
2024-01-24 12:50:00,304.43,304.45,304.09,304.18,900.0,296.2777,296.2972,295.9468,296.0344,900.0
2024-01-24 12:55:00,304.5,304.5,304.32,304.49,6052.0,296.3459,296.3459,296.1707,296.3361,6052.0
2024-01-24 13:00:00,304.59,304.59,304.16,304.17,1823.0,296.4335,296.4335,296.015,296.0247,1823.0
2024-01-24 13:05:00,304.17,304.41,304.14,304.41,1132.0,296.0247,296.2583,295.9955,296.2583,1132.0
2024-01-24 13:10:00,304.42,304.44,303.99,304.0,3021.0,296.268,296.2875,295.8495,295.8593,3021.0
2024-01-24 13:15:00,304.11,304.11,303.54,303.6,3753.0,295.9663,295.9663,295.4116,295.47,3753.0
2024-01-24 13:20:00,303.6,303.6,303.59,303.6,500.0,295.47,295.47,295.4602,295.47,500.0
2024-01-24 13:25:00,303.74,303.86,303.68,303.86,800.0,295.6062,295.723,295.5478,295.723,800.0
2024-01-24 13:30:00,303.68,303.68,303.35,303.53,3571.0,295.5478,295.5478,295.2267,295.4018,3571.0
2024-01-24 13:35:00,303.47,303.53,303.02,303.02,3747.0,295.3435,295.4018,294.9055,294.9055,3747.0
2024-01-24 13:40:00,302.77,303.07,302.75,302.9,1455.0,294.6622,294.9542,294.6427,294.7887,1455.0
2024-01-24 13:45:00,302.58,302.75,302.58,302.74,1100.0,294.4773,294.6427,294.4773,294.633,1100.0
2024-01-24 13:50:00,302.58,302.73,302.5,302.73,828.0,294.4773,294.6233,294.3994,294.6233,828.0
2024-01-24 13:55:00,302.67,302.8,302.54,302.8,1146.0,294.5649,294.6914,294.4384,294.6914,1146.0
2024-01-24 14:00:00,302.77,302.77,302.58,302.59,700.0,294.6622,294.6622,294.4773,294.487,700.0
2024-01-24 14:05:00,302.6,302.75,302.52,302.56,1668.0,294.4967,294.6427,294.4189,294.4578,1668.0
2024-01-24 14:10:00,302.49,302.85,302.49,302.56,2819.0,294.3897,294.7401,294.3897,294.4578,2819.0
2024-01-24 14:15:00,302.44,302.66,302.42,302.6,5467.0,294.341,294.5551,294.3216,294.4967,5467.0
2024-01-24 14:20:00,302.51,302.6,301.63,301.63,5764.0,294.4092,294.4967,293.5527,293.5527,5764.0
2024-01-24 14:25:00,301.71,301.91,301.71,301.89,600.0,293.6306,293.8252,293.6306,293.8058,600.0
2024-01-24 14:30:00,302.09,302.27,301.74,301.76,1055.0,294.0004,294.1756,293.6598,293.6792,1055.0
2024-01-24 14:35:00,301.82,301.97,301.5,301.79,2751.0,293.7376,293.8836,293.4262,293.7084,2751.0
2024-01-24 14:40:00,301.93,302.26,301.93,302.23,1000.0,293.8447,294.1659,293.8447,294.1367,1000.0
2024-01-24 14:45:00,302.55,302.55,302.55,302.55,100.0,294.4481,294.4481,294.4481,294.4481,100.0
2024-01-24 14:50:00,302.67,302.67,302.42,302.49,400.0,294.5649,294.5649,294.3216,294.3897,400.0
2024-01-24 14:55:00,302.48,302.48,302.14,302.3,2532.0,294.38,294.38,294.0491,294.2048,2532.0
2024-01-24 15:00:00,302.25,302.37,302.0,302.32,1600.0,294.1561,294.2729,293.9128,294.2242,1600.0
2024-01-24 15:05:00,302.29,302.39,302.28,302.36,311.0,294.195,294.2924,294.1853,294.2632,311.0
2024-01-24 15:10:00,302.3,302.3,301.8,301.8,9610.0,294.2048,294.2048,293.7182,293.7182,9610.0
2024-01-24 15:15:00,301.64,301.72,301.49,301.53,1638.0,293.5625,293.6403,293.4165,293.4554,1638.0
2024-01-24 15:20:00,301.56,301.71,301.43,301.68,2636.0,293.4846,293.6306,293.3581,293.6014,2636.0
2024-01-24 15:25:00,301.21,301.35,301.17,301.35,1252.0,293.144,293.2802,293.105,293.2802,1252.0
2024-01-24 15:30:00,301.33,301.51,301.33,301.45,632.0,293.2608,293.4359,293.2608,293.3775,632.0
2024-01-24 15:35:00,301.48,301.7,301.48,301.62,2191.0,293.4067,293.6208,293.4067,293.543,2191.0
2024-01-24 15:40:00,301.62,301.85,301.61,301.72,3147.0,293.543,293.7668,293.5333,293.6403,3147.0
2024-01-24 15:45:00,301.63,301.71,301.04,301.07,4535.0,293.5527,293.6306,292.9785,293.0077,4535.0
2024-01-24 15:50:00,301.03,301.22,300.55,300.55,13042.0,292.9688,293.1537,292.5016,292.5016,13042.0
2024-01-24 15:55:00,300.63,301.04,300.32,300.34,38187.0,292.5795,292.9785,292.2778,292.2973,38187.0
2024-01-25 09:30:00,303.29,304.46,303.29,303.9,7551.0,295.1683,296.3069,295.1683,295.7619,7551.0
2024-01-25 09:35:00,304.25,304.98,303.55,304.25,1000.0,296.1026,296.813,295.4213,296.1026,1000.0
2024-01-25 09:40:00,303.37,304.16,303.34,303.99,1611.0,295.2461,296.015,295.2169,295.8495,1611.0
2024-01-25 09:45:00,303.81,304.9,303.72,304.83,4517.0,295.6743,296.7352,295.5868,296.667,4517.0
2024-01-25 09:50:00,304.55,305.23,304.25,305.23,2432.0,296.3945,297.0563,296.1026,297.0563,2432.0
2024-01-25 09:55:00,305.42,305.63,304.92,305.63,1876.0,297.2412,297.4456,296.7546,297.4456,1876.0
2024-01-25 10:00:00,305.5,305.5,304.71,304.86,1996.0,297.3191,297.3191,296.5502,296.6962,1996.0
2024-01-25 10:05:00,305.08,305.3,304.41,305.22,7584.0,296.9103,297.1244,296.2583,297.0466,7584.0
2024-01-25 10:10:00,305.4,305.58,305.01,305.29,3513.0,297.2218,297.3969,296.8422,297.1147,3513.0
2024-01-25 10:15:00,305.36,305.68,305.02,305.64,1900.0,297.1828,297.4943,296.8519,297.4553,1900.0
2024-01-25 10:20:00,306.0,306.55,305.98,306.55,4326.0,297.8057,298.341,297.7862,298.341,4326.0
2024-01-25 10:25:00,306.4,306.98,306.32,306.46,10091.0,298.195,298.7595,298.1171,298.2534,10091.0
2024-01-25 10:30:00,306.65,306.65,305.85,306.09,2232.0,298.4383,298.4383,297.6597,297.8933,2232.0
2024-01-25 10:35:00,305.57,306.05,305.08,305.68,2301.0,297.3872,297.8544,296.9103,297.4943,2301.0
2024-01-25 10:40:00,305.85,305.86,305.68,305.78,1100.0,297.6597,297.6694,297.4943,297.5916,1100.0
2024-01-25 10:45:00,305.51,305.65,305.17,305.17,3712.0,297.3288,297.4651,296.9979,296.9979,3712.0
2024-01-25 10:50:00,305.17,305.65,304.95,305.35,8601.0,296.9979,297.4651,296.7838,297.1731,8601.0
2024-01-25 10:55:00,305.36,305.59,305.24,305.52,3003.0,297.1828,297.4067,297.0661,297.3386,3003.0
2024-01-25 11:00:00,305.53,305.79,305.34,305.79,5747.0,297.3483,297.6013,297.1634,297.6013,5747.0
2024-01-25 11:05:00,305.76,306.54,305.76,306.14,1993.0,297.5721,298.3312,297.5721,297.942,1993.0
2024-01-25 11:10:00,306.24,306.25,305.86,305.88,1623.0,298.0393,298.049,297.6694,297.6889,1623.0
2024-01-25 11:15:00,305.85,306.19,305.78,305.78,1290.0,297.6597,297.9906,297.5916,297.5916,1290.0
2024-01-25 11:20:00,305.71,305.83,305.7,305.72,901.0,297.5235,297.6403,297.5137,297.5332,901.0
2024-01-25 11:25:00,305.72,306.0,305.69,305.87,3113.0,297.5332,297.8057,297.504,297.6792,3113.0
2024-01-25 11:30:00,305.76,305.92,305.6,305.9,2332.0,297.5721,297.7278,297.4164,297.7084,2332.0
2024-01-25 11:35:00,305.72,305.76,305.35,305.35,1931.0,297.5332,297.5721,297.1731,297.1731,1931.0
2024-01-25 11:40:00,305.19,305.25,304.86,305.05,1304.0,297.0174,297.0758,296.6962,296.8811,1304.0
2024-01-25 11:45:00,304.85,305.18,304.85,304.92,600.0,296.6865,297.0077,296.6865,296.7546,600.0
2024-01-25 11:50:00,304.91,305.42,304.91,305.37,3239.0,296.7449,297.2412,296.7449,297.1926,3239.0
2024-01-25 11:55:00,305.07,305.27,304.97,305.09,1000.0,296.9006,297.0952,296.8033,296.9201,1000.0
2024-01-25 12:00:00,304.97,305.06,304.87,304.87,900.0,296.8033,296.8909,296.706,296.706,900.0
2024-01-25 12:05:00,304.88,304.88,304.42,304.84,3291.0,296.7157,296.7157,296.268,296.6768,3291.0
2024-01-25 12:10:00,304.64,304.88,304.64,304.82,3500.0,296.4821,296.7157,296.4821,296.6573,3500.0
2024-01-25 12:15:00,304.98,305.14,304.8,304.8,1705.0,296.813,296.9687,296.6378,296.6378,1705.0
2024-01-25 12:20:00,304.8,304.8,304.68,304.68,300.0,296.6378,296.6378,296.521,296.521,300.0
2024-01-25 12:25:00,304.81,304.89,304.42,304.48,2882.0,296.6476,296.7254,296.268,296.3264,2882.0
2024-01-25 12:30:00,304.37,304.56,304.37,304.38,1258.0,296.2193,296.4043,296.2193,296.2291,1258.0
2024-01-25 12:35:00,304.34,304.45,304.33,304.35,1865.0,296.1902,296.2972,296.1804,296.1999,1865.0
2024-01-25 12:40:00,304.24,304.36,304.16,304.36,2219.0,296.0928,296.2096,296.015,296.2096,2219.0
2024-01-25 12:45:00,304.16,304.33,304.03,304.03,1075.0,296.015,296.1804,295.8885,295.8885,1075.0
2024-01-25 12:50:00,303.96,303.97,303.77,303.77,2377.0,295.8203,295.8301,295.6354,295.6354,2377.0
2024-01-25 12:55:00,303.83,303.99,303.7,303.99,2907.0,295.6938,295.8495,295.5673,295.8495,2907.0
2024-01-25 13:00:00,304.11,304.49,303.91,304.21,2572.0,295.9663,296.3361,295.7717,296.0636,2572.0
2024-01-25 13:05:00,304.35,304.74,304.35,304.35,850.0,296.1999,296.5794,296.1999,296.1999,850.0
2024-01-25 13:10:00,304.43,304.48,304.0,304.0,1614.0,296.2777,296.3264,295.8593,295.8593,1614.0
2024-01-25 13:15:00,303.85,303.96,303.6,303.68,5142.0,295.7133,295.8203,295.47,295.5478,5142.0
2024-01-25 13:20:00,303.71,303.86,303.64,303.73,3219.0,295.577,295.723,295.5089,295.5965,3219.0
2024-01-25 13:25:00,303.56,303.92,303.44,303.87,3426.0,295.431,295.7814,295.3143,295.7327,3426.0
2024-01-25 13:30:00,303.82,303.86,303.7,303.84,2800.0,295.6841,295.723,295.5673,295.7035,2800.0
2024-01-25 13:35:00,303.82,304.2,303.82,304.2,1137.0,295.6841,296.0539,295.6841,296.0539,1137.0
2024-01-25 13:40:00,304.21,304.46,304.2,304.36,5139.0,296.0636,296.3069,296.0539,296.2096,5139.0
2024-01-25 13:45:00,304.42,304.46,304.23,304.36,640.0,296.268,296.3069,296.0831,296.2096,640.0
2024-01-25 13:50:00,304.36,304.36,304.26,304.26,200.0,296.2096,296.2096,296.1123,296.1123,200.0
2024-01-25 13:55:00,304.23,304.23,303.74,303.84,2662.0,296.0831,296.0831,295.6062,295.7035,2662.0
2024-01-25 14:00:00,303.73,303.73,303.46,303.66,2234.0,295.5965,295.5965,295.3337,295.5284,2234.0
2024-01-25 14:05:00,303.76,303.84,303.39,303.68,1811.0,295.6257,295.7035,295.2656,295.5478,1811.0
2024-01-25 14:10:00,303.42,303.89,303.42,303.81,3100.0,295.2948,295.7522,295.2948,295.6743,3100.0
2024-01-25 14:15:00,303.93,303.93,303.58,303.85,1710.0,295.7911,295.7911,295.4505,295.7133,1710.0
2024-01-25 14:20:00,303.97,304.18,303.91,304.03,1500.0,295.8301,296.0344,295.7717,295.8885,1500.0
2024-01-25 14:25:00,304.11,304.44,304.03,304.28,1930.0,295.9663,296.2875,295.8885,296.1318,1930.0
2024-01-25 14:30:00,304.28,304.36,304.27,304.36,200.0,296.1318,296.2096,296.122,296.2096,200.0
2024-01-25 14:35:00,304.3,304.3,303.82,303.85,3199.0,296.1512,296.1512,295.6841,295.7133,3199.0
2024-01-25 14:40:00,303.95,303.95,303.6,303.69,2002.0,295.8106,295.8106,295.47,295.5576,2002.0
2024-01-25 14:45:00,303.59,303.66,303.38,303.38,2112.0,295.4602,295.5284,295.2559,295.2559,2112.0
2024-01-25 14:50:00,303.29,303.54,303.24,303.24,1963.0,295.1683,295.4116,295.1196,295.1196,1963.0
2024-01-25 14:55:00,303.75,303.76,303.22,303.51,2074.0,295.616,295.6257,295.1001,295.3824,2074.0
2024-01-25 15:00:00,303.5,303.74,303.49,303.74,1658.0,295.3726,295.6062,295.3629,295.6062,1658.0
2024-01-25 15:05:00,303.76,303.78,303.45,303.57,2027.0,295.6257,295.6451,295.324,295.4408,2027.0
2024-01-25 15:10:00,303.48,303.49,303.43,303.43,2123.0,295.3532,295.3629,295.3045,295.3045,2123.0
2024-01-25 15:15:00,303.33,303.58,303.24,303.56,2241.0,295.2072,295.4505,295.1196,295.431,2241.0
2024-01-25 15:20:00,303.44,303.46,303.24,303.24,2331.0,295.3143,295.3337,295.1196,295.1196,2331.0
2024-01-25 15:25:00,303.24,303.52,303.24,303.52,2150.0,295.1196,295.3921,295.1196,295.3921,2150.0
2024-01-25 15:30:00,303.51,304.07,303.37,303.99,2111.0,295.3824,295.9274,295.2461,295.8495,2111.0
2024-01-25 15:35:00,303.99,304.09,303.57,303.76,3980.0,295.8495,295.9468,295.4408,295.6257,3980.0
2024-01-25 15:40:00,303.68,303.85,303.57,303.71,5948.0,295.5478,295.7133,295.4408,295.577,5948.0
2024-01-25 15:45:00,303.75,304.27,303.67,303.89,7459.0,295.616,296.122,295.5381,295.7522,7459.0
2024-01-25 15:50:00,304.07,304.35,303.67,303.71,6574.0,295.9274,296.1999,295.5381,295.577,6574.0
2024-01-25 15:55:00,303.79,304.42,303.78,304.28,25759.0,295.6549,296.268,295.6451,296.1318,25759.0
2024-01-26 09:30:00,305.76,305.97,304.66,305.97,5712.0,297.5721,297.7765,296.5016,297.7765,5712.0
2024-01-26 09:35:00,306.0,306.31,305.89,306.1,4622.0,297.8057,298.1074,297.6986,297.903,4622.0
2024-01-26 09:40:00,306.01,306.19,305.95,306.19,500.0,297.8154,297.9906,297.757,297.9906,500.0
2024-01-26 09:45:00,306.13,306.13,305.15,305.68,1443.0,297.9322,297.9322,296.9785,297.4943,1443.0
2024-01-26 09:50:00,305.71,306.02,305.11,305.68,5142.0,297.5235,297.8252,296.9395,297.4943,5142.0
2024-01-26 09:55:00,305.48,306.03,305.48,305.6,1364.0,297.2996,297.8349,297.2996,297.4164,1364.0
2024-01-26 10:00:00,305.46,305.9,305.34,305.9,1000.0,297.2802,297.7084,297.1634,297.7084,1000.0
2024-01-26 10:05:00,305.94,306.12,305.53,305.62,723.0,297.7473,297.9225,297.3483,297.4359,723.0
2024-01-26 10:10:00,305.95,305.95,305.38,305.38,1104.0,297.757,297.757,297.2023,297.2023,1104.0
2024-01-26 10:15:00,305.38,305.38,304.82,304.84,400.0,297.2023,297.2023,296.6573,296.6768,400.0
2024-01-26 10:20:00,304.74,304.78,304.51,304.76,2084.0,296.5794,296.6184,296.3556,296.5989,2084.0
2024-01-26 10:25:00,304.65,304.92,304.64,304.75,701.0,296.4919,296.7546,296.4821,296.5892,701.0
2024-01-26 10:30:00,304.7,304.91,304.65,304.79,1612.0,296.5405,296.7449,296.4919,296.6281,1612.0
2024-01-26 10:35:00,304.79,305.3,304.7,305.3,1980.0,296.6281,297.1244,296.5405,297.1244,1980.0
2024-01-26 10:40:00,305.3,305.65,305.3,305.65,513.0,297.1244,297.4651,297.1244,297.4651,513.0
2024-01-26 10:45:00,305.65,305.65,305.4,305.42,1866.0,297.4651,297.4651,297.2218,297.2412,1866.0
2024-01-26 10:50:00,305.61,305.65,305.27,305.28,1535.0,297.4261,297.4651,297.0952,297.105,1535.0
2024-01-26 10:55:00,305.27,305.4,305.26,305.26,1870.0,297.0952,297.2218,297.0855,297.0855,1870.0
2024-01-26 11:00:00,305.27,305.27,304.4,304.4,2106.0,297.0952,297.0952,296.2485,296.2485,2106.0
2024-01-26 11:05:00,304.59,304.59,304.38,304.44,972.0,296.4335,296.4335,296.2291,296.2875,972.0
2024-01-26 11:10:00,304.44,304.81,304.43,304.81,1526.0,296.2875,296.6476,296.2777,296.6476,1526.0
2024-01-26 11:15:00,304.82,305.09,304.82,304.86,3011.0,296.6573,296.9201,296.6573,296.6962,3011.0
2024-01-26 11:20:00,304.79,305.45,304.79,305.26,2475.0,296.6281,297.2704,296.6281,297.0855,2475.0
2024-01-26 11:25:00,305.52,305.52,305.08,305.08,1609.0,297.3386,297.3386,296.9103,296.9103,1609.0
2024-01-26 11:30:00,305.03,305.04,304.78,304.78,1759.0,296.8617,296.8714,296.6184,296.6184,1759.0
2024-01-26 11:35:00,304.65,304.65,304.26,304.28,1522.0,296.4919,296.4919,296.1123,296.1318,1522.0
2024-01-26 11:40:00,304.4,304.51,304.24,304.26,902.0,296.2485,296.3556,296.0928,296.1123,902.0
2024-01-26 11:45:00,304.26,304.4,304.12,304.34,3174.0,296.1123,296.2485,295.976,296.1902,3174.0
2024-01-26 11:50:00,304.26,304.4,304.13,304.33,1419.0,296.1123,296.2485,295.9858,296.1804,1419.0
2024-01-26 11:55:00,304.41,304.41,304.4,304.41,400.0,296.2583,296.2583,296.2485,296.2583,400.0
2024-01-26 12:00:00,304.49,304.62,304.0,304.0,1374.0,296.3361,296.4627,295.8593,295.8593,1374.0
2024-01-26 12:05:00,304.11,304.18,303.79,303.79,918.0,295.9663,296.0344,295.6549,295.6549,918.0
2024-01-26 12:10:00,303.74,303.84,303.63,303.84,1128.0,295.6062,295.7035,295.4992,295.7035,1128.0
2024-01-26 12:15:00,303.92,304.05,303.92,303.97,1302.0,295.7814,295.9079,295.7814,295.8301,1302.0
2024-01-26 12:20:00,304.14,304.14,303.94,304.12,5113.0,295.9955,295.9955,295.8009,295.976,5113.0
2024-01-26 12:25:00,304.19,304.19,303.93,304.11,1530.0,296.0442,296.0442,295.7911,295.9663,1530.0
2024-01-26 12:30:00,304.0,304.01,303.73,303.91,1310.0,295.8593,295.869,295.5965,295.7717,1310.0
2024-01-26 12:35:00,303.94,303.95,303.63,303.63,3937.0,295.8009,295.8106,295.4992,295.4992,3937.0
2024-01-26 12:40:00,303.7,303.7,303.29,303.31,1842.0,295.5673,295.5673,295.1683,295.1877,1842.0
2024-01-26 12:45:00,303.36,303.66,303.05,303.05,2666.0,295.2364,295.5284,294.9347,294.9347,2666.0
2024-01-26 12:50:00,303.13,303.32,302.95,303.32,2144.0,295.0126,295.1975,294.8374,295.1975,2144.0
2024-01-26 12:55:00,303.32,303.38,303.08,303.23,1252.0,295.1975,295.2559,294.9639,295.1099,1252.0
2024-01-26 13:00:00,303.18,303.37,302.92,303.37,1656.0,295.0612,295.2461,294.8082,295.2461,1656.0
2024-01-26 13:05:00,303.17,303.36,303.17,303.36,533.0,295.0515,295.2364,295.0515,295.2364,533.0
2024-01-26 13:10:00,303.24,303.56,303.23,303.3,334.0,295.1196,295.431,295.1099,295.178,334.0
2024-01-26 13:15:00,303.09,303.11,302.98,302.98,1304.0,294.9736,294.9931,294.8666,294.8666,1304.0
2024-01-26 13:20:00,302.95,303.34,302.95,303.33,800.0,294.8374,295.2169,294.8374,295.2072,800.0
2024-01-26 13:25:00,303.35,303.35,303.1,303.1,1200.0,295.2267,295.2267,294.9834,294.9834,1200.0
2024-01-26 13:30:00,303.1,303.19,303.03,303.06,1407.0,294.9834,295.0709,294.9152,294.9444,1407.0
2024-01-26 13:35:00,302.96,303.02,302.89,303.02,937.0,294.8471,294.9055,294.779,294.9055,937.0
2024-01-26 13:40:00,302.9,302.9,302.71,302.87,1699.0,294.7887,294.7887,294.6038,294.7595,1699.0
2024-01-26 13:45:00,302.81,302.81,302.47,302.65,1827.0,294.7011,294.7011,294.3702,294.5454,1827.0
2024-01-26 13:50:00,302.64,302.69,302.5,302.69,1649.0,294.5357,294.5843,294.3994,294.5843,1649.0
2024-01-26 13:55:00,302.47,302.76,302.45,302.69,757.0,294.3702,294.6525,294.3508,294.5843,757.0
2024-01-26 14:00:00,302.54,302.86,302.54,302.86,800.0,294.4384,294.7498,294.4384,294.7498,800.0
2024-01-26 14:05:00,302.84,302.98,302.76,302.76,1445.0,294.7303,294.8666,294.6525,294.6525,1445.0
2024-01-26 14:10:00,302.77,302.84,302.7,302.83,513.0,294.6622,294.7303,294.5941,294.7206,513.0
2024-01-26 14:15:00,303.01,303.05,302.87,303.05,1468.0,294.8958,294.9347,294.7595,294.9347,1468.0
2024-01-26 14:20:00,303.15,303.46,303.06,303.23,1344.0,295.032,295.3337,294.9444,295.1099,1344.0
2024-01-26 14:25:00,303.31,303.46,303.26,303.46,700.0,295.1877,295.3337,295.1391,295.3337,700.0
2024-01-26 14:30:00,303.49,303.49,303.04,303.13,1915.0,295.3629,295.3629,294.925,295.0126,1915.0
2024-01-26 14:35:00,303.21,303.27,303.21,303.25,573.0,295.0904,295.1488,295.0904,295.1293,573.0
2024-01-26 14:40:00,303.31,303.65,303.3,303.64,1205.0,295.1877,295.5186,295.178,295.5089,1205.0
2024-01-26 14:45:00,303.67,303.69,303.44,303.47,2188.0,295.5381,295.5576,295.3143,295.3435,2188.0
2024-01-26 14:50:00,303.65,303.73,303.57,303.68,2321.0,295.5186,295.5965,295.4408,295.5478,2321.0
2024-01-26 14:55:00,303.52,303.82,303.5,303.82,1108.0,295.3921,295.6841,295.3726,295.6841,1108.0
2024-01-26 15:00:00,303.76,303.76,303.6,303.61,1695.0,295.6257,295.6257,295.47,295.4797,1695.0
2024-01-26 15:05:00,303.59,303.59,303.37,303.5,2420.0,295.4602,295.4602,295.2461,295.3726,2420.0
2024-01-26 15:10:00,303.54,303.58,303.36,303.57,2628.0,295.4116,295.4505,295.2364,295.4408,2628.0
2024-01-26 15:15:00,303.58,303.71,303.53,303.6,2435.0,295.4505,295.577,295.4018,295.47,2435.0
2024-01-26 15:20:00,303.5,303.6,303.36,303.5,1721.0,295.3726,295.47,295.2364,295.3726,1721.0
2024-01-26 15:25:00,303.5,303.58,303.16,303.25,2622.0,295.3726,295.4505,295.0418,295.1293,2622.0
2024-01-26 15:30:00,303.3,303.3,302.86,302.92,2290.0,295.178,295.178,294.7498,294.8082,2290.0
2024-01-26 15:35:00,302.89,302.89,302.63,302.63,500.0,294.779,294.779,294.5259,294.5259,500.0
2024-01-26 15:40:00,302.62,302.84,302.5,302.82,2814.0,294.5162,294.7303,294.3994,294.7109,2814.0
2024-01-26 15:45:00,302.84,302.87,302.57,302.87,3047.0,294.7303,294.7595,294.4676,294.7595,3047.0
2024-01-26 15:50:00,302.81,302.83,302.46,302.59,9564.0,294.7011,294.7206,294.3605,294.487,9564.0
2024-01-26 15:55:00,302.65,303.01,302.49,302.98,22231.0,294.5454,294.8958,294.3897,294.8666,22231.0
2024-01-29 09:30:00,301.7,304.84,301.7,302.07,6061.0,293.6208,296.6768,293.6208,293.9809,6061.0
2024-01-29 09:35:00,302.16,302.53,301.5,301.5,6129.0,294.0685,294.4286,293.4262,293.4262,6129.0
2024-01-29 09:40:00,302.01,302.05,301.66,302.02,1136.0,293.9225,293.9615,293.5819,293.9323,1136.0
2024-01-29 09:45:00,302.06,302.33,301.82,302.06,4899.0,293.9712,294.234,293.7376,293.9712,4899.0
2024-01-29 09:50:00,301.86,302.31,301.86,302.26,1119.0,293.7766,294.2145,293.7766,294.1659,1119.0
2024-01-29 09:55:00,302.31,302.43,302.11,302.43,3093.0,294.2145,294.3313,294.0199,294.3313,3093.0
2024-01-29 10:00:00,302.43,302.46,301.37,301.53,4678.0,294.3313,294.3605,293.2997,293.4554,4678.0
2024-01-29 10:05:00,301.57,302.21,301.47,301.89,4643.0,293.4943,294.1172,293.397,293.8058,4643.0
2024-01-29 10:10:00,302.07,302.07,301.34,301.35,1978.0,293.9809,293.9809,293.2705,293.2802,1978.0
2024-01-29 10:15:00,301.42,301.64,301.34,301.58,1624.0,293.3483,293.5625,293.2705,293.5041,1624.0
2024-01-29 10:20:00,301.57,301.6,301.0,301.0,2294.0,293.4943,293.5235,292.9396,292.9396,2294.0
2024-01-29 10:25:00,301.18,301.18,300.72,300.72,1747.0,293.1148,293.1148,292.6671,292.6671,1747.0
2024-01-29 10:30:00,300.79,301.07,300.61,301.07,2878.0,292.7352,293.0077,292.56,293.0077,2878.0
2024-01-29 10:35:00,301.19,301.38,300.97,301.38,3249.0,293.1245,293.3094,292.9104,293.3094,3249.0
2024-01-29 10:40:00,301.49,301.49,301.16,301.43,3577.0,293.4165,293.4165,293.0953,293.3581,3577.0
2024-01-29 10:45:00,301.54,301.54,301.39,301.39,600.0,293.4651,293.4651,293.3192,293.3192,600.0
2024-01-29 10:50:00,301.48,301.56,301.12,301.12,4029.0,293.4067,293.4846,293.0564,293.0564,4029.0
2024-01-29 10:55:00,301.29,301.37,300.9,301.19,2950.0,293.2218,293.2997,292.8423,293.1245,2950.0
2024-01-29 11:00:00,301.16,301.41,301.16,301.41,709.0,293.0953,293.3386,293.0953,293.3386,709.0
2024-01-29 11:05:00,301.3,301.47,301.28,301.47,1954.0,293.2316,293.397,293.2121,293.397,1954.0
2024-01-29 11:10:00,301.47,301.57,301.46,301.54,600.0,293.397,293.4943,293.3873,293.4651,600.0
2024-01-29 11:15:00,301.57,301.58,301.57,301.58,300.0,293.4943,293.5041,293.4943,293.5041,300.0
2024-01-29 11:20:00,301.64,301.8,301.5,301.54,1500.0,293.5625,293.7182,293.4262,293.4651,1500.0
2024-01-29 11:25:00,301.58,301.7,301.51,301.7,500.0,293.5041,293.6208,293.4359,293.6208,500.0
2024-01-29 11:30:00,301.73,301.73,301.57,301.57,798.0,293.65,293.65,293.4943,293.4943,798.0
2024-01-29 11:35:00,301.53,301.59,301.49,301.51,1454.0,293.4554,293.5138,293.4165,293.4359,1454.0
2024-01-29 11:40:00,301.56,301.56,301.31,301.36,1270.0,293.4846,293.4846,293.2413,293.29,1270.0
2024-01-29 11:45:00,301.35,301.56,301.25,301.56,5731.0,293.2802,293.4846,293.1829,293.4846,5731.0
2024-01-29 11:50:00,301.45,301.88,301.44,301.88,2755.0,293.3775,293.796,293.3678,293.796,2755.0
2024-01-29 11:55:00,301.81,302.18,301.77,302.18,3957.0,293.7279,294.088,293.689,294.088,3957.0
2024-01-29 12:00:00,302.25,302.26,301.74,301.81,2900.0,294.1561,294.1659,293.6598,293.7279,2900.0
2024-01-29 12:05:00,301.73,302.09,301.7,302.09,1124.0,293.65,294.0004,293.6208,294.0004,1124.0
2024-01-29 12:10:00,302.1,302.24,301.98,302.14,3324.0,294.0101,294.1464,293.8934,294.0491,3324.0
2024-01-29 12:15:00,302.14,302.28,302.09,302.09,1100.0,294.0491,294.1853,294.0004,294.0004,1100.0
2024-01-29 12:20:00,302.0,302.05,301.83,301.93,9235.0,293.9128,293.9615,293.7474,293.8447,9235.0
2024-01-29 12:25:00,302.03,302.37,301.98,302.07,2726.0,293.942,294.2729,293.8934,293.9809,2726.0
2024-01-29 12:30:00,302.18,302.18,302.17,302.18,100.0,294.088,294.088,294.0783,294.088,100.0
2024-01-29 12:35:00,302.2,302.34,302.1,302.34,1185.0,294.1075,294.2437,294.0101,294.2437,1185.0
2024-01-29 12:40:00,302.22,302.26,302.13,302.19,700.0,294.1269,294.1659,294.0393,294.0977,700.0
2024-01-29 12:45:00,301.93,301.98,301.79,301.95,1125.0,293.8447,293.8934,293.7084,293.8642,1125.0
2024-01-29 12:50:00,301.83,301.9,301.69,301.81,1321.0,293.7474,293.8155,293.6111,293.7279,1321.0
2024-01-29 12:55:00,301.74,301.97,301.74,301.97,980.0,293.6598,293.8836,293.6598,293.8836,980.0
2024-01-29 13:00:00,301.85,301.96,301.71,301.81,836.0,293.7668,293.8739,293.6306,293.7279,836.0
2024-01-29 13:05:00,301.91,302.0,301.91,302.0,500.0,293.8252,293.9128,293.8252,293.9128,500.0
2024-01-29 13:10:00,301.81,301.85,301.57,301.57,903.0,293.7279,293.7668,293.4943,293.4943,903.0
2024-01-29 13:15:00,301.67,301.79,301.66,301.74,500.0,293.5917,293.7084,293.5819,293.6598,500.0
2024-01-29 13:20:00,301.69,301.73,301.56,301.72,1071.0,293.6111,293.65,293.4846,293.6403,1071.0
2024-01-29 13:25:00,301.72,301.91,301.69,301.86,3666.0,293.6403,293.8252,293.6111,293.7766,3666.0
2024-01-29 13:30:00,301.84,301.84,301.69,301.78,660.0,293.7571,293.7571,293.6111,293.6987,660.0
2024-01-29 13:35:00,301.67,301.75,301.54,301.67,1381.0,293.5917,293.6695,293.4651,293.5917,1381.0
2024-01-29 13:40:00,301.58,301.62,301.58,301.61,400.0,293.5041,293.543,293.5041,293.5333,400.0
2024-01-29 13:45:00,301.59,301.76,301.59,301.75,1114.0,293.5138,293.6792,293.5138,293.6695,1114.0
2024-01-29 13:50:00,301.7,301.7,301.51,301.63,1206.0,293.6208,293.6208,293.4359,293.5527,1206.0
2024-01-29 13:55:00,301.57,301.63,301.56,301.63,300.0,293.4943,293.5527,293.4846,293.5527,300.0
2024-01-29 14:00:00,301.59,301.69,301.57,301.57,1829.0,293.5138,293.6111,293.4943,293.4943,1829.0
2024-01-29 14:05:00,301.61,302.31,301.61,302.26,12848.0,293.5333,294.2145,293.5333,294.1659,12848.0
2024-01-29 14:10:00,302.54,302.68,302.52,302.61,1031.0,294.4384,294.5746,294.4189,294.5065,1031.0
2024-01-29 14:15:00,302.62,302.79,302.43,302.47,2325.0,294.5162,294.6817,294.3313,294.3702,2325.0
2024-01-29 14:20:00,302.62,302.62,302.5,302.6,950.0,294.5162,294.5162,294.3994,294.4967,950.0
2024-01-29 14:25:00,302.6,302.71,302.49,302.71,2085.0,294.4967,294.6038,294.3897,294.6038,2085.0
2024-01-29 14:30:00,302.67,302.77,302.54,302.69,1813.0,294.5649,294.6622,294.4384,294.5843,1813.0
2024-01-29 14:35:00,302.78,303.02,302.78,302.9,1093.0,294.6719,294.9055,294.6719,294.7887,1093.0
2024-01-29 14:40:00,302.94,303.06,302.81,302.97,1661.0,294.8276,294.9444,294.7011,294.8568,1661.0
2024-01-29 14:45:00,302.98,303.02,302.73,302.77,1910.0,294.8666,294.9055,294.6233,294.6622,1910.0
2024-01-29 14:50:00,302.74,302.81,302.68,302.78,1792.0,294.633,294.7011,294.5746,294.6719,1792.0
2024-01-29 14:55:00,302.72,302.72,302.47,302.53,1005.0,294.6135,294.6135,294.3702,294.4286,1005.0
2024-01-29 15:00:00,302.61,303.35,302.61,303.1,2749.0,294.5065,295.2267,294.5065,294.9834,2749.0
2024-01-29 15:05:00,303.13,303.62,303.13,303.31,4476.0,295.0126,295.4894,295.0126,295.1877,4476.0
2024-01-29 15:10:00,303.51,303.83,303.51,303.77,1855.0,295.3824,295.6938,295.3824,295.6354,1855.0
2024-01-29 15:15:00,303.71,304.13,303.7,304.13,1499.0,295.577,295.9858,295.5673,295.9858,1499.0
2024-01-29 15:20:00,304.17,304.43,304.16,304.3,4498.0,296.0247,296.2777,296.015,296.1512,4498.0
2024-01-29 15:25:00,304.24,304.45,304.08,304.24,2989.0,296.0928,296.2972,295.9371,296.0928,2989.0
2024-01-29 15:30:00,304.29,304.35,303.91,304.12,6069.0,296.1415,296.1999,295.7717,295.976,6069.0
2024-01-29 15:35:00,303.97,304.11,303.67,303.76,2259.0,295.8301,295.9663,295.5381,295.6257,2259.0
2024-01-29 15:40:00,303.64,303.65,303.32,303.43,4601.0,295.5089,295.5186,295.1975,295.3045,4601.0
2024-01-29 15:45:00,303.35,303.52,303.19,303.25,4530.0,295.2267,295.3921,295.0709,295.1293,4530.0
2024-01-29 15:50:00,303.28,303.94,303.28,303.91,14699.0,295.1585,295.8009,295.1585,295.7717,14699.0
2024-01-29 15:55:00,304.0,304.62,303.95,304.62,36324.0,295.8593,296.4627,295.8106,296.4627,36324.0
2024-01-30 09:30:00,303.02,303.02,301.41,302.61,16238.0,294.9055,294.9055,293.3386,294.5065,16238.0
2024-01-30 09:35:00,302.6,303.68,302.6,303.3,2032.0,294.4967,295.5478,294.4967,295.178,2032.0
2024-01-30 09:40:00,303.99,304.88,303.41,304.67,2824.0,295.8495,296.7157,295.2851,296.5113,2824.0
2024-01-30 09:45:00,304.65,305.25,303.87,305.25,5654.0,296.4919,297.0758,295.7327,297.0758,5654.0
2024-01-30 09:50:00,305.25,306.04,304.76,306.04,4263.0,297.0758,297.8446,296.5989,297.8446,4263.0
2024-01-30 09:55:00,305.83,305.98,305.56,305.96,5810.0,297.6403,297.7862,297.3775,297.7668,5810.0
2024-01-30 10:00:00,305.97,306.51,305.45,306.51,5643.0,297.7765,298.302,297.2704,298.302,5643.0
2024-01-30 10:05:00,306.08,306.95,306.08,306.59,2989.0,297.8836,298.7303,297.8836,298.3799,2989.0
2024-01-30 10:10:00,306.59,306.59,306.05,306.13,5088.0,298.3799,298.3799,297.8544,297.9322,5088.0
2024-01-30 10:15:00,305.85,305.96,305.39,305.7,3455.0,297.6597,297.7668,297.212,297.5137,3455.0
2024-01-30 10:20:00,306.0,306.01,305.28,305.61,4848.0,297.8057,297.8154,297.105,297.4261,4848.0
2024-01-30 10:25:00,305.64,305.79,305.29,305.63,4029.0,297.4553,297.6013,297.1147,297.4456,4029.0
2024-01-30 10:30:00,305.65,305.72,305.48,305.56,2583.0,297.4651,297.5332,297.2996,297.3775,2583.0
2024-01-30 10:35:00,305.74,305.84,305.66,305.71,4738.0,297.5527,297.65,297.4748,297.5235,4738.0
2024-01-30 10:40:00,305.71,306.19,305.49,306.13,5585.0,297.5235,297.9906,297.3094,297.9322,5585.0
2024-01-30 10:45:00,306.18,306.27,306.04,306.27,1468.0,297.9809,298.0685,297.8446,298.0685,1468.0
2024-01-30 10:50:00,306.13,306.24,305.91,306.06,5149.0,297.9322,298.0393,297.7181,297.8641,5149.0
2024-01-30 10:55:00,306.21,306.63,306.02,306.63,5813.0,298.0101,298.4188,297.8252,298.4188,5813.0
2024-01-30 11:00:00,307.06,307.06,306.42,306.69,15022.0,298.8373,298.8373,298.2145,298.4772,15022.0
2024-01-30 11:05:00,306.78,307.04,306.53,306.98,3824.0,298.5648,298.8179,298.3215,298.7595,3824.0
2024-01-30 11:10:00,307.12,307.18,306.79,306.79,3808.0,298.8957,298.9541,298.5745,298.5745,3808.0
2024-01-30 11:15:00,306.81,307.09,306.8,307.05,1815.0,298.594,298.8665,298.5843,298.8276,1815.0
2024-01-30 11:20:00,307.09,307.55,307.09,307.55,3894.0,298.8665,299.3142,298.8665,299.3142,3894.0
2024-01-30 11:25:00,307.37,307.67,307.36,307.65,3778.0,299.139,299.431,299.1293,299.4115,3778.0
2024-01-30 11:30:00,307.43,307.71,307.36,307.42,2775.0,299.1974,299.4699,299.1293,299.1877,2775.0
2024-01-30 11:35:00,307.44,307.51,307.36,307.37,1735.0,299.2071,299.2753,299.1293,299.139,1735.0
2024-01-30 11:40:00,307.45,307.65,307.32,307.46,3451.0,299.2169,299.4115,299.0904,299.2266,3451.0
2024-01-30 11:45:00,307.34,307.6,307.34,307.59,2500.0,299.1098,299.3629,299.1098,299.3531,2500.0
2024-01-30 11:50:00,307.59,307.68,307.47,307.68,1926.0,299.3531,299.4407,299.2363,299.4407,1926.0
2024-01-30 11:55:00,307.7,307.7,307.5,307.5,1000.0,299.4602,299.4602,299.2655,299.2655,1000.0
2024-01-30 12:00:00,307.51,307.57,307.18,307.32,900.0,299.2753,299.3337,298.9541,299.0904,900.0
2024-01-30 12:05:00,307.35,307.35,307.12,307.12,2498.0,299.1195,299.1195,298.8957,298.8957,2498.0
2024-01-30 12:10:00,307.07,307.07,306.71,306.83,1654.0,298.847,298.847,298.4967,298.6135,1654.0
2024-01-30 12:15:00,306.71,306.71,306.37,306.69,1779.0,298.4967,298.4967,298.1658,298.4772,1779.0
2024-01-30 12:20:00,306.62,306.97,306.61,306.85,634.0,298.4091,298.7497,298.3994,298.6329,634.0
2024-01-30 12:25:00,306.83,307.06,306.75,307.06,801.0,298.6135,298.8373,298.5356,298.8373,801.0
2024-01-30 12:30:00,306.94,307.19,306.84,306.9,1986.0,298.7205,298.9638,298.6232,298.6816,1986.0
2024-01-30 12:35:00,306.89,306.93,306.6,306.81,3457.0,298.6719,298.7108,298.3896,298.594,3457.0
2024-01-30 12:40:00,306.62,306.62,306.41,306.41,310.0,298.4091,298.4091,298.2047,298.2047,310.0
2024-01-30 12:45:00,306.47,306.67,306.38,306.51,3165.0,298.2631,298.4578,298.1755,298.302,3165.0
2024-01-30 12:50:00,306.55,306.55,306.4,306.42,1193.0,298.341,298.341,298.195,298.2145,1193.0
2024-01-30 12:55:00,306.54,306.54,306.15,306.16,2948.0,298.3312,298.3312,297.9517,297.9614,2948.0
2024-01-30 13:00:00,306.17,306.2,305.96,306.2,1991.0,297.9711,298.0003,297.7668,298.0003,1991.0
2024-01-30 13:05:00,306.19,306.37,306.16,306.16,1557.0,297.9906,298.1658,297.9614,297.9614,1557.0
2024-01-30 13:10:00,306.26,306.28,306.2,306.28,637.0,298.0587,298.0782,298.0003,298.0782,637.0
2024-01-30 13:15:00,306.34,306.6,306.26,306.56,2382.0,298.1366,298.3896,298.0587,298.3507,2382.0
2024-01-30 13:20:00,306.6,306.73,306.48,306.48,1923.0,298.3896,298.5162,298.2728,298.2728,1923.0
2024-01-30 13:25:00,306.48,306.82,306.48,306.77,1818.0,298.2728,298.6037,298.2728,298.5551,1818.0
2024-01-30 13:30:00,306.78,306.99,306.74,306.99,800.0,298.5648,298.7692,298.5259,298.7692,800.0
2024-01-30 13:35:00,307.0,307.09,306.82,306.93,2326.0,298.7789,298.8665,298.6037,298.7108,2326.0
2024-01-30 13:40:00,307.09,307.19,306.98,307.17,2500.0,298.8665,298.9638,298.7595,298.9444,2500.0
2024-01-30 13:45:00,307.13,307.46,307.08,307.08,2771.0,298.9054,299.2266,298.8568,298.8568,2771.0
2024-01-30 13:50:00,307.02,307.1,306.98,306.98,1464.0,298.7984,298.8762,298.7595,298.7595,1464.0
2024-01-30 13:55:00,307.03,307.15,306.86,307.04,3133.0,298.8081,298.9249,298.6427,298.8179,3133.0
2024-01-30 14:00:00,307.07,307.22,306.91,306.96,2458.0,298.847,298.993,298.6913,298.74,2458.0
2024-01-30 14:05:00,307.11,307.11,306.91,307.04,4404.0,298.886,298.886,298.6913,298.8179,4404.0
2024-01-30 14:10:00,306.97,307.09,306.88,306.94,1763.0,298.7497,298.8665,298.6621,298.7205,1763.0
2024-01-30 14:15:00,306.94,307.17,306.89,306.9,3162.0,298.7205,298.9444,298.6719,298.6816,3162.0
2024-01-30 14:20:00,307.12,307.3,307.09,307.28,1633.0,298.8957,299.0709,298.8665,299.0514,1633.0
2024-01-30 14:25:00,307.29,307.37,307.27,307.37,505.0,299.0612,299.139,299.0417,299.139,505.0
2024-01-30 14:30:00,307.34,307.34,307.03,307.04,2439.0,299.1098,299.1098,298.8081,298.8179,2439.0
2024-01-30 14:35:00,307.12,307.13,307.0,307.13,4709.0,298.8957,298.9054,298.7789,298.9054,4709.0
2024-01-30 14:40:00,307.15,307.38,307.07,307.38,1304.0,298.9249,299.1487,298.847,299.1487,1304.0
2024-01-30 14:45:00,307.26,307.4,307.2,307.39,1400.0,299.032,299.1682,298.9736,299.1585,1400.0
2024-01-30 14:50:00,307.37,307.37,307.19,307.19,3187.0,299.139,299.139,298.9638,298.9638,3187.0
2024-01-30 14:55:00,307.25,307.46,307.24,307.28,1375.0,299.0222,299.2266,299.0125,299.0514,1375.0
2024-01-30 15:00:00,307.24,307.32,306.95,306.95,1996.0,299.0125,299.0904,298.7303,298.7303,1996.0
2024-01-30 15:05:00,306.88,306.88,306.63,306.76,3600.0,298.6621,298.6621,298.4188,298.5453,3600.0
2024-01-30 15:10:00,306.59,306.64,306.55,306.57,1300.0,298.3799,298.4286,298.341,298.3604,1300.0
2024-01-30 15:15:00,306.39,306.64,306.39,306.54,2756.0,298.1853,298.4286,298.1853,298.3312,2756.0
2024-01-30 15:20:00,306.62,306.8,306.61,306.8,5852.0,298.4091,298.5843,298.3994,298.5843,5852.0
2024-01-30 15:25:00,306.69,307.13,306.67,307.13,3355.0,298.4772,298.9054,298.4578,298.9054,3355.0
2024-01-30 15:30:00,307.17,307.17,307.05,307.06,2852.0,298.9444,298.9444,298.8276,298.8373,2852.0
2024-01-30 15:35:00,307.01,307.05,306.87,307.04,5965.0,298.7887,298.8276,298.6524,298.8179,5965.0
2024-01-30 15:40:00,307.0,307.25,306.85,307.17,6621.0,298.7789,299.0222,298.6329,298.9444,6621.0
2024-01-30 15:45:00,307.2,307.2,306.89,307.13,11059.0,298.9736,298.9736,298.6719,298.9054,11059.0
2024-01-30 15:50:00,307.16,307.26,306.79,306.81,18793.0,298.9346,299.032,298.5745,298.594,18793.0
2024-01-30 15:55:00,306.9,307.44,306.65,307.14,47225.0,298.6816,299.2071,298.4383,298.9152,47225.0
2024-01-31 09:30:00,263.9,272.72,261.76,271.42,23492.0,256.8331,265.4169,254.7504,264.1517,23492.0
2024-01-31 09:35:00,270.0,272.69,262.31,264.05,314825.0,262.7697,265.3877,255.2857,256.9791,314825.0
2024-01-31 09:40:00,264.0,264.0,260.5,262.66,173297.0,256.9304,256.9304,253.5241,255.6263,173297.0
2024-01-31 09:45:00,262.66,263.02,259.0,260.23,76264.0,255.6263,255.9767,252.0643,253.2614,76264.0
2024-01-31 09:50:00,260.35,261.11,259.93,260.37,47046.0,253.3782,254.1178,252.9694,253.3976,47046.0
2024-01-31 09:55:00,260.01,264.78,260.0,264.62,123802.0,253.0473,257.6895,253.0375,257.5338,123802.0
2024-01-31 10:00:00,264.39,268.5,264.35,267.55,65842.0,257.31,261.3099,257.271,260.3853,65842.0
2024-01-31 10:05:00,267.56,267.79,265.11,266.97,176191.0,260.3951,260.6189,258.0107,259.8209,176191.0
2024-01-31 10:10:00,266.81,268.11,264.32,264.32,46450.0,259.6652,260.9303,257.2418,257.2418,46450.0
2024-01-31 10:15:00,264.05,265.1,262.26,263.23,32979.0,256.9791,258.001,255.237,256.181,32979.0
2024-01-31 10:20:00,263.29,264.38,262.55,263.24,16959.0,256.2394,257.3002,255.5192,256.1908,16959.0
2024-01-31 10:25:00,263.33,265.48,263.16,263.37,20502.0,256.2783,258.3708,256.1129,256.3173,20502.0
2024-01-31 10:30:00,263.42,263.75,262.2,262.24,27157.0,256.3659,256.6871,255.1786,255.2175,27157.0
2024-01-31 10:35:00,262.21,263.08,261.39,262.25,24432.0,255.1883,256.035,254.3903,255.2273,24432.0
2024-01-31 10:40:00,262.19,262.43,261.24,261.73,57580.0,255.1689,255.4025,254.2443,254.7212,57580.0
2024-01-31 10:45:00,262.0,262.01,260.01,260.89,18777.0,254.984,254.9937,253.0473,253.9037,18777.0
2024-01-31 10:50:00,260.69,261.49,260.0,260.1,20034.0,253.709,254.4876,253.0375,253.1348,20034.0
2024-01-31 10:55:00,260.1,261.63,259.81,260.63,29924.0,253.1348,254.6239,252.8526,253.6507,29924.0
2024-01-31 11:00:00,260.94,261.29,259.81,260.02,37192.0,253.9524,254.293,252.8526,253.057,37192.0
2024-01-31 11:05:00,259.95,260.66,259.95,260.08,4768.0,252.9889,253.6798,252.9889,253.1154,4768.0
2024-01-31 11:10:00,260.34,260.63,259.94,260.42,11134.0,253.3684,253.6507,252.9791,253.4463,11134.0
2024-01-31 11:15:00,260.31,261.11,259.92,260.86,38908.0,253.3392,254.1178,252.9597,253.8745,38908.0
2024-01-31 11:20:00,260.92,261.32,260.63,260.99,23974.0,253.9329,254.3222,253.6507,254.001,23974.0
2024-01-31 11:25:00,261.12,261.67,260.54,261.54,28957.0,254.1275,254.6628,253.5631,254.5363,28957.0
2024-01-31 11:30:00,261.41,261.43,259.91,260.13,21064.0,254.4098,254.4292,252.9499,253.164,21064.0
2024-01-31 11:35:00,260.12,260.6,259.97,260.29,26457.0,253.1543,253.6215,253.0083,253.3198,26457.0
2024-01-31 11:40:00,260.14,260.28,259.86,260.15,56607.0,253.1738,253.31,252.9013,253.1835,56607.0
2024-01-31 11:45:00,260.03,260.27,260.0,260.15,31135.0,253.0667,253.3003,253.0375,253.1835,31135.0
2024-01-31 11:50:00,260.1,260.26,259.93,260.0,51337.0,253.1348,253.2906,252.9694,253.0375,51337.0
2024-01-31 11:55:00,260.01,260.03,257.95,258.0,81719.0,253.0473,253.0667,251.0424,251.0911,81719.0
2024-01-31 12:00:00,258.01,258.61,257.07,257.76,59241.0,251.1008,251.6847,250.186,250.8575,59241.0
2024-01-31 12:05:00,257.82,260.0,257.65,259.39,46022.0,250.9159,253.0375,250.7505,252.4439,46022.0
2024-01-31 12:10:00,259.65,260.55,259.56,259.77,25337.0,252.6969,253.5728,252.6093,252.8137,25337.0
2024-01-31 12:15:00,259.77,259.77,258.4,259.13,16690.0,252.8137,252.8137,251.4804,252.1908,16690.0
2024-01-31 12:20:00,259.0,259.06,258.12,258.51,12637.0,252.0643,252.1227,251.2079,251.5874,12637.0
2024-01-31 12:25:00,258.35,258.78,258.26,258.77,17993.0,251.4317,251.8502,251.3441,251.8405,17993.0
2024-01-31 12:30:00,258.78,259.98,258.72,259.6,24102.0,251.8502,253.0181,251.7918,252.6482,24102.0
2024-01-31 12:35:00,259.55,259.84,259.39,259.65,17791.0,252.5996,252.8818,252.4439,252.6969,17791.0
2024-01-31 12:40:00,259.61,259.85,258.77,258.86,23495.0,252.658,252.8915,251.8405,251.9281,23495.0
2024-01-31 12:45:00,258.97,259.79,258.97,259.59,13808.0,252.0351,252.8331,252.0351,252.6385,13808.0
2024-01-31 12:50:00,259.42,259.42,258.63,258.89,19233.0,252.4731,252.4731,251.7042,251.9572,19233.0
2024-01-31 12:55:00,258.79,259.45,258.68,259.45,19128.0,251.8599,252.5023,251.7529,252.5023,19128.0
2024-01-31 13:00:00,259.38,259.84,259.07,259.44,12234.0,252.4341,252.8818,252.1324,252.4925,12234.0
2024-01-31 13:05:00,259.34,259.93,259.34,259.8,14832.0,252.3952,252.9694,252.3952,252.8429,14832.0
2024-01-31 13:10:00,259.81,259.83,259.17,259.32,51027.0,252.8526,252.8721,252.2297,252.3757,51027.0
2024-01-31 13:15:00,259.28,259.28,258.47,258.86,64628.0,252.3368,252.3368,251.5485,251.9281,64628.0
2024-01-31 13:20:00,258.84,259.69,258.8,259.35,21743.0,251.9086,252.7358,251.8697,252.4049,21743.0
2024-01-31 13:25:00,259.43,260.98,259.34,260.39,96822.0,252.4828,253.9913,252.3952,253.4171,96822.0
2024-01-31 13:30:00,260.36,260.55,259.06,259.47,62178.0,253.3879,253.5728,252.1227,252.5217,62178.0
2024-01-31 13:35:00,259.6,259.6,259.06,259.39,24611.0,252.6482,252.6482,252.1227,252.4439,24611.0
2024-01-31 13:40:00,259.36,260.51,259.09,260.23,19249.0,252.4147,253.5339,252.1519,253.2614,19249.0
2024-01-31 13:45:00,260.46,260.59,259.88,260.45,25353.0,253.4852,253.6117,252.9207,253.4755,25353.0
2024-01-31 13:50:00,260.5,260.61,260.13,260.47,16718.0,253.5241,253.6312,253.164,253.4949,16718.0
2024-01-31 13:55:00,260.43,260.55,260.28,260.42,10521.0,253.456,253.5728,253.31,253.4463,10521.0
2024-01-31 14:00:00,260.42,260.42,258.5,258.69,99989.0,253.4463,253.4463,251.5777,251.7626,99989.0
2024-01-31 14:05:00,258.74,259.15,258.03,258.14,28391.0,251.8113,252.2103,251.1203,251.2273,28391.0
2024-01-31 14:10:00,258.21,259.18,258.01,258.46,31966.0,251.2955,252.2395,251.1008,251.5388,31966.0
2024-01-31 14:15:00,258.55,258.66,258.0,258.15,26506.0,251.6264,251.7334,251.0911,251.2371,26506.0
2024-01-31 14:20:00,258.0,258.76,257.34,257.34,20096.0,251.0911,251.8307,250.4488,250.4488,20096.0
2024-01-31 14:25:00,257.38,257.92,257.25,257.9,13537.0,250.4877,251.0132,250.3612,250.9938,13537.0
2024-01-31 14:30:00,257.78,259.53,257.57,259.36,114831.0,250.877,252.5801,250.6726,252.4147,114831.0
2024-01-31 14:35:00,259.6,261.38,259.35,261.23,39814.0,252.6482,254.3806,252.4049,254.2346,39814.0
2024-01-31 14:40:00,261.26,263.0,261.25,262.66,53545.0,254.2638,255.9572,254.254,255.6263,53545.0
2024-01-31 14:45:00,262.57,262.94,260.89,260.89,18604.0,255.5387,255.8988,253.9037,253.9037,18604.0
2024-01-31 14:50:00,261.13,261.73,260.18,261.73,12815.0,254.1373,254.7212,253.2127,254.7212,12815.0
2024-01-31 14:55:00,261.56,262.22,260.55,260.81,15973.0,254.5557,255.1981,253.5728,253.8258,15973.0
2024-01-31 15:00:00,260.61,260.71,259.3,259.82,16395.0,253.6312,253.7285,252.3563,252.8623,16395.0
2024-01-31 15:05:00,259.81,260.18,258.19,258.31,42609.0,252.8526,253.2127,251.276,251.3928,42609.0
2024-01-31 15:10:00,258.32,258.64,257.9,258.25,72347.0,251.4025,251.7139,250.9938,251.3344,72347.0
2024-01-31 15:15:00,258.1,258.51,257.56,257.9,22782.0,251.1884,251.5874,250.6629,250.9938,22782.0
2024-01-31 15:20:00,257.88,258.14,257.6,257.78,23240.0,250.9743,251.2273,250.7018,250.877,23240.0
2024-01-31 15:25:00,257.74,258.02,257.36,257.94,46155.0,250.838,251.1105,250.4682,251.0327,46155.0
2024-01-31 15:30:00,257.65,257.73,256.89,256.92,34066.0,250.7505,250.8283,250.0108,250.04,34066.0
2024-01-31 15:35:00,256.91,256.91,256.11,256.23,45598.0,250.0303,250.0303,249.2517,249.3685,45598.0
2024-01-31 15:40:00,256.28,256.28,255.35,255.36,49053.0,249.4171,249.4171,248.512,248.5218,49053.0
2024-01-31 15:45:00,255.41,255.5,254.56,255.02,51297.0,248.5704,248.658,247.7432,248.1909,51297.0
2024-01-31 15:50:00,255.03,255.87,254.26,254.67,88169.0,248.2006,249.0181,247.4512,247.8503,88169.0
2024-01-31 15:55:00,254.67,254.76,252.11,253.28,295035.0,247.8503,247.9378,245.3588,246.4975,295035.0
2024-02-01 09:30:00,258.05,258.05,257.61,257.61,1784.0,251.1397,251.1397,250.7115,250.7115,1784.0
2024-02-01 09:35:00,257.79,261.86,257.58,261.21,121382.0,250.8867,254.8477,250.6823,254.2151,121382.0
2024-02-01 09:40:00,261.06,261.61,258.45,259.66,57738.0,254.0691,254.6044,251.529,252.7066,57738.0
2024-02-01 09:45:00,260.04,260.27,258.05,258.7,25401.0,253.0765,253.3003,251.1397,251.7723,25401.0
2024-02-01 09:50:00,258.72,259.84,258.67,259.78,21010.0,251.7918,252.8818,251.7431,252.8234,21010.0
2024-02-01 09:55:00,259.46,259.78,259.08,259.76,13601.0,252.512,252.8234,252.1422,252.8039,13601.0
2024-02-01 10:00:00,259.66,261.85,259.3,261.7,30678.0,252.7066,254.838,252.3563,254.692,30678.0
2024-02-01 10:05:00,261.72,262.24,260.12,260.46,33065.0,254.7115,255.2175,253.1543,253.4852,33065.0
2024-02-01 10:10:00,260.62,260.62,259.43,259.56,20554.0,253.6409,253.6409,252.4828,252.6093,20554.0
2024-02-01 10:15:00,259.54,259.86,258.12,258.63,17914.0,252.5898,252.9013,251.2079,251.7042,17914.0
2024-02-01 10:20:00,259.16,259.17,258.2,258.68,8881.0,252.22,252.2297,251.2857,251.7529,8881.0
2024-02-01 10:25:00,258.9,260.67,258.73,260.44,14654.0,251.967,253.6896,251.8015,253.4657,14654.0
2024-02-01 10:30:00,260.27,260.5,259.28,259.47,7874.0,253.3003,253.5241,252.3368,252.5217,7874.0
2024-02-01 10:35:00,259.45,259.45,258.24,258.75,8932.0,252.5023,252.5023,251.3247,251.821,8932.0
2024-02-01 10:40:00,258.74,259.04,258.56,258.63,5379.0,251.8113,252.1032,251.6361,251.7042,5379.0
2024-02-01 10:45:00,258.81,259.05,257.87,257.91,24046.0,251.8794,252.113,250.9646,251.0035,24046.0
2024-02-01 10:50:00,257.83,258.39,257.64,258.13,12126.0,250.9256,251.4706,250.7407,251.2176,12126.0
2024-02-01 10:55:00,258.06,259.55,257.94,259.15,15102.0,251.1495,252.5996,251.0327,252.2103,15102.0
2024-02-01 11:00:00,259.12,259.25,258.5,258.74,10603.0,252.1811,252.3076,251.5777,251.8113,10603.0
2024-02-01 11:05:00,258.74,259.25,258.3,259.14,11415.0,251.8113,252.3076,251.383,252.2006,11415.0
2024-02-01 11:10:00,259.03,259.14,258.73,258.93,7218.0,252.0935,252.2006,251.8015,251.9962,7218.0
2024-02-01 11:15:00,258.87,259.24,258.78,259.15,10921.0,251.9378,252.2979,251.8502,252.2103,10921.0
2024-02-01 11:20:00,259.16,259.95,259.15,259.83,7383.0,252.22,252.9889,252.2103,252.8721,7383.0
2024-02-01 11:25:00,259.95,259.95,259.3,259.5,10374.0,252.9889,252.9889,252.3563,252.5509,10374.0
2024-02-01 11:30:00,259.54,260.74,259.45,260.69,14092.0,252.5898,253.7577,252.5023,253.709,14092.0
2024-02-01 11:35:00,260.66,260.84,260.31,260.68,8873.0,253.6798,253.855,253.3392,253.6993,8873.0
2024-02-01 11:40:00,260.58,261.23,260.57,261.1,5732.0,253.602,254.2346,253.5923,254.1081,5732.0
2024-02-01 11:45:00,261.06,261.6,261.01,261.01,5988.0,254.0691,254.5947,254.0205,254.0205,5988.0
2024-02-01 11:50:00,261.03,261.23,260.62,261.0,5907.0,254.0399,254.2346,253.6409,254.0107,5907.0
2024-02-01 11:55:00,261.18,261.39,260.75,261.39,11812.0,254.1859,254.3903,253.7674,254.3903,11812.0
2024-02-01 12:00:00,261.51,263.17,261.44,262.94,16755.0,254.5071,256.1226,254.439,255.8988,16755.0
2024-02-01 12:05:00,262.99,263.84,262.99,263.48,5041.0,255.9475,256.7747,255.9475,256.4243,5041.0
2024-02-01 12:10:00,263.63,263.63,262.89,263.05,9398.0,256.5703,256.5703,255.8501,256.0058,9398.0
2024-02-01 12:15:00,263.09,263.09,262.0,262.15,7074.0,256.0448,256.0448,254.984,255.1299,7074.0
2024-02-01 12:20:00,262.03,262.55,262.02,262.37,4726.0,255.0132,255.5192,255.0034,255.3441,4726.0
2024-02-01 12:25:00,262.32,262.36,261.65,261.81,4982.0,255.2954,255.3343,254.6433,254.7991,4982.0
2024-02-01 12:30:00,261.68,261.68,261.25,261.66,5019.0,254.6725,254.6725,254.254,254.6531,5019.0
2024-02-01 12:35:00,261.79,262.51,261.79,262.37,3290.0,254.7796,255.4803,254.7796,255.3441,3290.0
2024-02-01 12:40:00,262.27,262.91,262.24,262.9,7962.0,255.2467,255.8696,255.2175,255.8599,7962.0
2024-02-01 12:45:00,262.78,263.64,262.78,263.64,4855.0,255.7431,256.58,255.7431,256.58,4855.0
2024-02-01 12:50:00,263.72,264.4,263.72,264.4,10138.0,256.6579,257.3197,256.6579,257.3197,10138.0
2024-02-01 12:55:00,264.47,265.31,264.4,264.69,22985.0,257.3878,258.2053,257.3197,257.6019,22985.0
2024-02-01 13:00:00,264.72,264.77,262.95,263.17,12879.0,257.6311,257.6798,255.9085,256.1226,12879.0
2024-02-01 13:05:00,263.22,263.92,263.01,263.87,6244.0,256.1713,256.8526,255.9669,256.8039,6244.0
2024-02-01 13:10:00,263.75,264.23,263.53,264.22,10794.0,256.6871,257.1542,256.473,257.1445,10794.0
2024-02-01 13:15:00,264.06,264.07,263.23,263.48,6866.0,256.9888,256.9985,256.181,256.4243,6866.0
2024-02-01 13:20:00,263.63,263.68,262.99,263.02,3966.0,256.5703,256.619,255.9475,255.9767,3966.0
2024-02-01 13:25:00,262.71,263.29,262.65,262.88,3687.0,255.675,256.2394,255.6166,255.8404,3687.0
2024-02-01 13:30:00,262.99,263.13,262.62,262.62,2212.0,255.9475,256.0837,255.5874,255.5874,2212.0
2024-02-01 13:35:00,262.54,262.99,261.98,262.35,3414.0,255.5095,255.9475,254.9645,255.3246,3414.0
2024-02-01 13:40:00,261.98,262.62,261.98,262.62,8163.0,254.9645,255.5874,254.9645,255.5874,8163.0
2024-02-01 13:45:00,262.76,262.93,262.48,262.89,4597.0,255.7236,255.8891,255.4511,255.8501,4597.0
2024-02-01 13:50:00,262.89,262.93,262.42,262.67,18228.0,255.8501,255.8891,255.3927,255.636,18228.0
2024-02-01 13:55:00,262.6,262.83,262.43,262.72,6375.0,255.5679,255.7917,255.4025,255.6847,6375.0
2024-02-01 14:00:00,262.98,263.03,262.87,262.98,2208.0,255.9377,255.9864,255.8307,255.9377,2208.0
2024-02-01 14:05:00,262.87,262.9,262.67,262.82,3970.0,255.8307,255.8599,255.636,255.782,3970.0
2024-02-01 14:10:00,262.9,263.52,262.9,263.35,4964.0,255.8599,256.4633,255.8599,256.2978,4964.0
2024-02-01 14:15:00,263.35,264.0,263.33,264.0,3763.0,256.2978,256.9304,256.2783,256.9304,3763.0
2024-02-01 14:20:00,264.07,264.26,263.95,263.95,5877.0,256.9985,257.1834,256.8817,256.8817,5877.0
2024-02-01 14:25:00,263.95,264.51,263.95,264.33,4851.0,256.8817,257.4268,256.8817,257.2516,4851.0
2024-02-01 14:30:00,264.44,264.6,263.45,263.58,8383.0,257.3586,257.5143,256.3951,256.5217,8383.0
2024-02-01 14:35:00,263.64,264.05,263.52,264.03,4778.0,256.58,256.9791,256.4633,256.9596,4778.0
2024-02-01 14:40:00,264.08,264.49,264.03,264.35,2020.0,257.0083,257.4073,256.9596,257.271,2020.0
2024-02-01 14:45:00,264.41,264.86,264.37,264.74,3801.0,257.3294,257.7674,257.2905,257.6506,3801.0
2024-02-01 14:50:00,264.71,264.79,264.32,264.34,7057.0,257.6214,257.6993,257.2418,257.2613,7057.0
2024-02-01 14:55:00,264.35,264.69,264.13,264.54,3990.0,257.271,257.6019,257.0569,257.4559,3990.0
2024-02-01 15:00:00,264.5,264.87,264.46,264.87,4066.0,257.417,257.7771,257.3781,257.7771,4066.0
2024-02-01 15:05:00,264.86,265.22,264.58,264.59,10082.0,257.7674,258.1177,257.4949,257.5046,10082.0
2024-02-01 15:10:00,264.57,264.74,264.16,264.68,5469.0,257.4851,257.6506,257.0861,257.5922,5469.0
2024-02-01 15:15:00,264.73,265.0,264.63,264.86,4525.0,257.6409,257.9036,257.5435,257.7674,4525.0
2024-02-01 15:20:00,264.92,264.99,264.6,264.66,5930.0,257.8258,257.8939,257.5143,257.5727,5930.0
2024-02-01 15:25:00,264.7,264.91,264.7,264.9,4213.0,257.6117,257.816,257.6117,257.8063,4213.0
2024-02-01 15:30:00,264.89,264.97,264.56,264.78,8854.0,257.7966,257.8744,257.4754,257.6895,8854.0
2024-02-01 15:35:00,264.88,265.02,264.7,264.99,16028.0,257.7868,257.9231,257.6117,257.8939,16028.0
2024-02-01 15:40:00,265.0,265.02,263.53,263.88,29739.0,257.9036,257.9231,256.473,256.8136,29739.0
2024-02-01 15:45:00,263.82,264.0,262.64,262.7,35603.0,256.7552,256.9304,255.6068,255.6652,35603.0
2024-02-01 15:50:00,262.77,262.88,261.85,262.25,43395.0,255.7333,255.8404,254.838,255.2273,43395.0
2024-02-01 15:55:00,262.22,263.29,261.76,263.01,89800.0,255.1981,256.2394,254.7504,255.9669,89800.0
2024-02-02 09:30:00,261.75,262.39,259.68,260.65,29665.0,254.7407,255.3635,252.7261,253.6701,29665.0
2024-02-02 09:35:00,260.73,260.86,259.79,260.31,13105.0,253.748,253.8745,252.8331,253.3392,13105.0
2024-02-02 09:40:00,260.47,261.48,259.59,261.48,9869.0,253.4949,254.4779,252.6385,254.4779,9869.0
2024-02-02 09:45:00,261.48,261.88,260.41,260.62,4949.0,254.4779,254.8672,253.4365,253.6409,4949.0
2024-02-02 09:50:00,260.32,261.47,259.92,261.47,11006.0,253.349,254.4682,252.9597,254.4682,11006.0
2024-02-02 09:55:00,261.49,261.78,261.05,261.47,7661.0,254.4876,254.7699,254.0594,254.4682,7661.0
2024-02-02 10:00:00,261.5,262.37,261.0,262.12,16421.0,254.4974,255.3441,254.0107,255.1008,16421.0
2024-02-02 10:05:00,262.35,262.35,260.68,260.85,5464.0,255.3246,255.3246,253.6993,253.8648,5464.0
2024-02-02 10:10:00,260.83,261.11,260.15,260.31,5609.0,253.8453,254.1178,253.1835,253.3392,5609.0
2024-02-02 10:15:00,260.08,260.49,259.99,260.3,11745.0,253.1154,253.5144,253.0278,253.3295,11745.0
2024-02-02 10:20:00,260.1,260.59,259.6,260.59,9586.0,253.1348,253.6117,252.6482,253.6117,9586.0
2024-02-02 10:25:00,260.77,261.03,260.19,260.22,5496.0,253.7869,254.0399,253.2224,253.2516,5496.0
2024-02-02 10:30:00,260.32,260.33,259.67,259.93,5139.0,253.349,253.3587,252.7164,252.9694,5139.0
2024-02-02 10:35:00,260.0,260.31,259.72,260.3,6846.0,253.0375,253.3392,252.765,253.3295,6846.0
2024-02-02 10:40:00,260.36,261.62,260.35,261.62,5369.0,253.3879,254.6141,253.3782,254.6141,5369.0
2024-02-02 10:45:00,261.74,262.71,261.73,262.01,10965.0,254.7309,255.675,254.7212,254.9937,10965.0
2024-02-02 10:50:00,262.08,262.85,261.95,262.5,11114.0,255.0618,255.8112,254.9353,255.4706,11114.0
2024-02-02 10:55:00,262.54,263.25,262.12,263.05,11354.0,255.5095,256.2005,255.1008,256.0058,11354.0
2024-02-02 11:00:00,263.2,263.22,262.39,262.87,12754.0,256.1518,256.1713,255.3635,255.8307,12754.0
2024-02-02 11:05:00,262.94,263.36,262.8,263.16,13445.0,255.8988,256.3075,255.7625,256.1129,13445.0
2024-02-02 11:10:00,263.17,263.17,262.72,262.76,5248.0,256.1226,256.1226,255.6847,255.7236,5248.0
2024-02-02 11:15:00,262.88,263.7,262.87,263.63,5986.0,255.8404,256.6384,255.8307,256.5703,5986.0
2024-02-02 11:20:00,263.57,263.88,263.33,263.88,8143.0,256.5119,256.8136,256.2783,256.8136,8143.0
2024-02-02 11:25:00,263.8,265.52,263.79,265.52,10012.0,256.7358,258.4097,256.726,258.4097,10012.0
2024-02-02 11:30:00,265.52,266.12,265.52,265.79,16831.0,258.4097,258.9936,258.4097,258.6725,16831.0
2024-02-02 11:35:00,265.91,266.22,265.25,266.05,11437.0,258.7893,259.091,258.1469,258.9255,11437.0
2024-02-02 11:40:00,266.11,266.69,265.79,266.55,14820.0,258.9839,259.5484,258.6725,259.4121,14820.0
2024-02-02 11:45:00,266.55,267.1,265.98,267.1,15905.0,259.4121,259.9474,258.8574,259.9474,15905.0
2024-02-02 11:50:00,266.88,267.02,266.33,266.4,12935.0,259.7333,259.8695,259.198,259.2661,12935.0
2024-02-02 11:55:00,266.4,266.71,265.86,266.31,8332.0,259.2661,259.5678,258.7406,259.1785,8332.0
2024-02-02 12:00:00,266.32,266.47,266.13,266.15,4783.0,259.1883,259.3343,259.0034,259.0228,4783.0
2024-02-02 12:05:00,266.32,266.67,266.0,266.0,6672.0,259.1883,259.5289,258.8769,258.8769,6672.0
2024-02-02 12:10:00,266.03,266.27,265.85,266.17,4368.0,258.906,259.1396,258.7309,259.0423,4368.0
2024-02-02 12:15:00,266.17,266.89,266.05,266.88,6734.0,259.0423,259.743,258.9255,259.7333,6734.0
2024-02-02 12:20:00,266.76,266.96,266.44,266.52,6180.0,259.6165,259.8111,259.3051,259.3829,6180.0
2024-02-02 12:25:00,266.57,267.41,266.38,267.4,8101.0,259.4316,260.2491,259.2467,260.2394,8101.0
2024-02-02 12:30:00,267.23,267.74,267.23,267.48,7535.0,260.0739,260.5703,260.0739,260.3172,7535.0
2024-02-02 12:35:00,267.42,267.9,267.42,267.73,10967.0,260.2588,260.726,260.2588,260.5605,10967.0
2024-02-02 12:40:00,267.88,268.15,266.58,266.59,11232.0,260.7065,260.9693,259.4413,259.4511,11232.0
2024-02-02 12:45:00,266.69,267.73,266.39,267.49,10185.0,259.5484,260.5605,259.2564,260.3269,10185.0
2024-02-02 12:50:00,267.5,267.65,267.0,267.65,7994.0,260.3367,260.4827,259.8501,260.4827,7994.0
2024-02-02 12:55:00,267.76,268.49,267.62,268.25,3695.0,260.5897,261.3002,260.4535,261.0666,3695.0
2024-02-02 13:00:00,268.47,268.87,268.38,268.66,6274.0,261.2807,261.67,261.1931,261.4656,6274.0
2024-02-02 13:05:00,268.65,269.23,268.31,268.52,9335.0,261.4559,262.0204,261.125,261.3294,9335.0
2024-02-02 13:10:00,268.72,268.99,268.57,268.73,8082.0,261.524,261.7868,261.378,261.5337,8082.0
2024-02-02 13:15:00,268.73,269.08,268.72,268.97,5573.0,261.5337,261.8744,261.524,261.7673,5573.0
2024-02-02 13:20:00,268.99,269.03,268.54,268.69,11662.0,261.7868,261.8257,261.3488,261.4948,11662.0
2024-02-02 13:25:00,268.69,268.71,268.32,268.64,12295.0,261.4948,261.5143,261.1347,261.4462,12295.0
2024-02-02 13:30:00,268.65,269.36,268.65,268.68,8944.0,261.4559,262.1469,261.4559,261.4851,8944.0
2024-02-02 13:35:00,268.69,268.89,267.98,268.31,6193.0,261.4948,261.6895,260.8038,261.125,6193.0
2024-02-02 13:40:00,268.44,268.67,268.27,268.56,4235.0,261.2515,261.4754,261.0861,261.3683,4235.0
2024-02-02 13:45:00,268.56,268.63,267.98,268.32,9767.0,261.3683,261.4364,260.8038,261.1347,9767.0
2024-02-02 13:50:00,268.33,268.55,268.29,268.49,2822.0,261.1445,261.3586,261.1055,261.3002,2822.0
2024-02-02 13:55:00,268.49,268.74,268.48,268.51,5860.0,261.3002,261.5435,261.2904,261.3196,5860.0
2024-02-02 14:00:00,268.71,269.01,268.61,268.82,8067.0,261.5143,261.8062,261.417,261.6213,8067.0
2024-02-02 14:05:00,268.64,269.23,268.63,269.15,4668.0,261.4462,262.0204,261.4364,261.9425,4668.0
2024-02-02 14:10:00,269.29,269.93,269.11,269.73,4910.0,262.0787,262.7016,261.9036,262.507,4910.0
2024-02-02 14:15:00,269.72,270.11,269.59,269.73,10368.0,262.4972,262.8768,262.3707,262.507,10368.0
2024-02-02 14:20:00,269.7,269.93,269.51,269.85,11802.0,262.4778,262.7016,262.2929,262.6238,11802.0
2024-02-02 14:25:00,269.79,269.79,269.05,269.36,9790.0,262.5654,262.5654,261.8452,262.1469,9790.0
2024-02-02 14:30:00,269.38,269.7,269.22,269.61,4832.0,262.1663,262.4778,262.0106,262.3902,4832.0
2024-02-02 14:35:00,269.73,270.31,269.73,270.11,7986.0,262.507,263.0714,262.507,262.8768,7986.0
2024-02-02 14:40:00,270.27,270.58,270.1,270.25,4561.0,263.0325,263.3342,262.8671,263.013,4561.0
2024-02-02 14:45:00,270.17,270.6,270.01,270.6,14303.0,262.9352,263.3537,262.7795,263.3537,14303.0
2024-02-02 14:50:00,270.6,270.77,270.48,270.62,27225.0,263.3537,263.5191,263.2369,263.3731,27225.0
2024-02-02 14:55:00,270.68,270.88,270.41,270.88,9422.0,263.4315,263.6262,263.1688,263.6262,9422.0
2024-02-02 15:00:00,270.87,270.88,270.04,270.54,34042.0,263.6164,263.6262,262.8087,263.2953,34042.0
2024-02-02 15:05:00,270.65,270.94,270.43,270.6,8334.0,263.4023,263.6846,263.1882,263.3537,8334.0
2024-02-02 15:10:00,270.56,270.56,269.84,269.87,7477.0,263.3147,263.3147,262.614,262.6432,7477.0
2024-02-02 15:15:00,269.79,269.89,269.53,269.64,4506.0,262.5654,262.6627,262.3123,262.4194,4506.0
2024-02-02 15:20:00,269.5,269.83,268.75,268.79,6918.0,262.2831,262.6043,261.5532,261.5921,6918.0
2024-02-02 15:25:00,269.0,269.95,268.98,269.9,8336.0,261.7965,262.7211,261.777,262.6724,8336.0
2024-02-02 15:30:00,269.7,269.95,269.55,269.55,7645.0,262.4778,262.7211,262.3318,262.3318,7645.0
2024-02-02 15:35:00,269.48,269.51,269.21,269.42,9872.0,262.2637,262.2929,262.0009,262.2053,9872.0
2024-02-02 15:40:00,269.43,269.43,268.89,268.99,14646.0,262.215,262.215,261.6895,261.7868,14646.0
2024-02-02 15:45:00,268.99,269.32,268.75,269.18,23171.0,261.7868,262.1079,261.5532,261.9717,23171.0
2024-02-02 15:50:00,269.18,269.41,268.91,269.38,29460.0,261.9717,262.1955,261.7089,262.1663,29460.0
2024-02-02 15:55:00,269.31,269.45,268.0,268.01,102960.0,262.0982,262.2345,260.8233,260.833,102960.0
2024-02-05 09:30:00,265.9,265.9,263.49,264.89,16815.0,258.7795,258.7795,256.4341,257.7966,16815.0
2024-02-05 09:35:00,264.81,265.93,264.8,265.68,11906.0,257.7187,258.8087,257.709,258.5654,11906.0
2024-02-05 09:40:00,265.3,266.21,265.16,265.75,4174.0,258.1956,259.0812,258.0593,258.6335,4174.0
2024-02-05 09:45:00,265.2,265.99,265.2,265.55,2950.0,258.0983,258.8671,258.0983,258.4389,2950.0
2024-02-05 09:50:00,265.28,266.43,265.28,266.01,7880.0,258.1761,259.2953,258.1761,258.8866,7880.0
2024-02-05 09:55:00,266.02,266.58,265.67,266.33,5879.0,258.8963,259.4413,258.5557,259.198,5879.0
2024-02-05 10:00:00,266.49,267.09,265.77,266.63,16642.0,259.3537,259.9377,258.653,259.49,16642.0
2024-02-05 10:05:00,266.5,267.42,266.44,267.42,8990.0,259.3635,260.2588,259.3051,260.2588,8990.0
2024-02-05 10:10:00,267.43,267.56,266.83,267.14,4071.0,260.2686,260.3951,259.6846,259.9863,4071.0
2024-02-05 10:15:00,267.54,267.55,266.17,266.38,13845.0,260.3756,260.3853,259.0423,259.2467,13845.0
2024-02-05 10:20:00,266.38,266.46,265.55,265.75,10144.0,259.2467,259.3245,258.4389,258.6335,10144.0
2024-02-05 10:25:00,265.75,267.54,265.74,267.43,9475.0,258.6335,260.3756,258.6238,260.2686,9475.0
2024-02-05 10:30:00,267.56,267.84,267.15,267.16,4601.0,260.3951,260.6676,259.9961,260.0058,4601.0
2024-02-05 10:35:00,267.16,268.8,267.16,267.97,8573.0,260.0058,261.6019,260.0058,260.7941,8573.0
2024-02-05 10:40:00,267.88,268.18,267.16,267.6,5865.0,260.7065,260.9985,260.0058,260.434,5865.0
2024-02-05 10:45:00,267.48,267.97,267.31,267.82,3693.0,260.3172,260.7941,260.1518,260.6481,3693.0
2024-02-05 10:50:00,267.82,267.98,267.1,267.23,5638.0,260.6481,260.8038,259.9474,260.0739,5638.0
2024-02-05 10:55:00,267.38,267.99,267.38,267.85,10885.0,260.2199,260.8136,260.2199,260.6773,10885.0
2024-02-05 11:00:00,267.81,268.37,267.79,268.17,3411.0,260.6384,261.1834,260.6189,260.9887,3411.0
2024-02-05 11:05:00,268.19,268.33,267.57,267.57,12849.0,261.0082,261.1445,260.4048,260.4048,12849.0
2024-02-05 11:10:00,267.72,268.47,267.38,268.38,6447.0,260.5508,261.2807,260.2199,261.1931,6447.0
2024-02-05 11:15:00,268.33,268.5,268.13,268.32,3713.0,261.1445,261.3099,260.9498,261.1347,3713.0
2024-02-05 11:20:00,268.34,268.68,267.88,268.05,11769.0,261.1542,261.4851,260.7065,260.872,11769.0
2024-02-05 11:25:00,268.15,268.3,267.96,268.06,4725.0,260.9693,261.1153,260.7844,260.8817,4725.0
2024-02-05 11:30:00,268.16,268.33,267.91,268.28,3700.0,260.979,261.1445,260.7357,261.0958,3700.0
2024-02-05 11:35:00,268.33,268.37,268.12,268.37,2618.0,261.1445,261.1834,260.9401,261.1834,2618.0
2024-02-05 11:40:00,268.28,268.28,267.91,268.22,4497.0,261.0958,261.0958,260.7357,261.0374,4497.0
2024-02-05 11:45:00,268.31,268.44,268.07,268.25,3450.0,261.125,261.2515,260.8914,261.0666,3450.0
2024-02-05 11:50:00,268.18,268.2,267.3,267.72,7862.0,260.9985,261.0179,260.142,260.5508,7862.0
2024-02-05 11:55:00,267.68,268.1,267.68,267.95,4042.0,260.5119,260.9206,260.5119,260.7746,4042.0
2024-02-05 12:00:00,268.11,268.39,267.92,268.38,4049.0,260.9303,261.2028,260.7454,261.1931,4049.0
2024-02-05 12:05:00,268.4,268.53,268.18,268.53,1265.0,261.2126,261.3391,260.9985,261.3391,1265.0
2024-02-05 12:10:00,268.44,269.06,268.42,268.75,14116.0,261.2515,261.8549,261.232,261.5532,14116.0
2024-02-05 12:15:00,268.79,269.0,268.79,268.85,1941.0,261.5921,261.7965,261.5921,261.6505,1941.0
2024-02-05 12:20:00,268.67,268.85,268.39,268.66,1825.0,261.4754,261.6505,261.2028,261.4656,1825.0
2024-02-05 12:25:00,268.66,269.06,268.33,268.88,5809.0,261.4656,261.8549,261.1445,261.6797,5809.0
2024-02-05 12:30:00,269.06,269.1,268.96,268.98,2049.0,261.8549,261.8938,261.7576,261.777,2049.0
2024-02-05 12:35:00,269.12,269.25,268.84,269.09,2875.0,261.9133,262.0398,261.6408,261.8841,2875.0
2024-02-05 12:40:00,269.02,269.1,268.83,268.99,3315.0,261.816,261.8938,261.6311,261.7868,3315.0
2024-02-05 12:45:00,268.88,268.94,268.41,268.42,3598.0,261.6797,261.7381,261.2223,261.232,3598.0
2024-02-05 12:50:00,268.46,268.51,268.24,268.26,1997.0,261.271,261.3196,261.0569,261.0763,1997.0
2024-02-05 12:55:00,268.31,268.62,268.23,268.59,2561.0,261.125,261.4267,261.0471,261.3975,2561.0
2024-02-05 13:00:00,268.47,268.69,268.13,268.22,1870.0,261.2807,261.4948,260.9498,261.0374,1870.0
2024-02-05 13:05:00,268.18,268.24,268.03,268.13,1716.0,260.9985,261.0569,260.8525,260.9498,1716.0
2024-02-05 13:10:00,268.23,268.5,268.19,268.49,3584.0,261.0471,261.3099,261.0082,261.3002,3584.0
2024-02-05 13:15:00,268.32,268.95,268.28,268.82,5569.0,261.1347,261.7479,261.0958,261.6213,5569.0
2024-02-05 13:20:00,268.96,269.08,268.39,268.47,2953.0,261.7576,261.8744,261.2028,261.2807,2953.0
2024-02-05 13:25:00,268.25,268.29,267.86,267.97,4320.0,261.0666,261.1055,260.687,260.7941,4320.0
2024-02-05 13:30:00,268.0,268.17,267.85,268.07,1916.0,260.8233,260.9887,260.6773,260.8914,1916.0
2024-02-05 13:35:00,268.18,268.5,268.13,268.32,1757.0,260.9985,261.3099,260.9498,261.1347,1757.0
2024-02-05 13:40:00,268.36,268.5,268.14,268.15,2207.0,261.1737,261.3099,260.9595,260.9693,2207.0
2024-02-05 13:45:00,268.24,268.24,268.01,268.11,3104.0,261.0569,261.0569,260.833,260.9303,3104.0
2024-02-05 13:50:00,267.94,268.01,267.74,267.75,3493.0,260.7649,260.833,260.5703,260.58,3493.0
2024-02-05 13:55:00,267.63,267.87,267.42,267.8,5999.0,260.4632,260.6968,260.2588,260.6286,5999.0
2024-02-05 14:00:00,267.77,267.77,267.33,267.39,14105.0,260.5995,260.5995,260.1712,260.2296,14105.0
2024-02-05 14:05:00,267.35,267.57,267.35,267.38,3262.0,260.1907,260.4048,260.1907,260.2199,3262.0
2024-02-05 14:10:00,267.16,267.36,266.71,266.71,3200.0,260.0058,260.2004,259.5678,259.5678,3200.0
2024-02-05 14:15:00,266.61,266.77,266.32,266.41,1697.0,259.4705,259.6262,259.1883,259.2759,1697.0
2024-02-05 14:20:00,266.44,267.44,266.43,266.93,4781.0,259.3051,260.2783,259.2953,259.7819,4781.0
2024-02-05 14:25:00,266.62,266.9,266.36,266.36,1605.0,259.4802,259.7527,259.2272,259.2272,1605.0
2024-02-05 14:30:00,266.41,266.92,266.37,266.82,4302.0,259.2759,259.7722,259.2369,259.6749,4302.0
2024-02-05 14:35:00,266.82,267.0,266.66,266.88,5504.0,259.6749,259.8501,259.5192,259.7333,5504.0
2024-02-05 14:40:00,266.75,266.91,266.63,266.74,5423.0,259.6068,259.7625,259.49,259.597,5423.0
2024-02-05 14:45:00,266.75,267.07,266.61,267.06,3115.0,259.6068,259.9182,259.4705,259.9085,3115.0
2024-02-05 14:50:00,267.0,267.41,266.96,267.41,6437.0,259.8501,260.2491,259.8111,260.2491,6437.0
2024-02-05 14:55:00,267.42,267.76,267.3,267.4,7721.0,260.2588,260.5897,260.142,260.2394,7721.0
2024-02-05 15:00:00,267.4,267.49,267.16,267.36,10990.0,260.2394,260.3269,260.0058,260.2004,10990.0
2024-02-05 15:05:00,267.45,267.56,266.74,267.19,9680.0,260.288,260.3951,259.597,260.035,9680.0
2024-02-05 15:10:00,267.19,267.54,267.04,267.23,8483.0,260.035,260.3756,259.889,260.0739,8483.0
2024-02-05 15:15:00,267.06,267.61,266.97,267.49,8378.0,259.9085,260.4437,259.8209,260.3269,8378.0
2024-02-05 15:20:00,267.49,267.86,267.4,267.86,8836.0,260.3269,260.687,260.2394,260.687,8836.0
2024-02-05 15:25:00,267.87,268.08,267.76,268.02,12668.0,260.6968,260.9012,260.5897,260.8428,12668.0
2024-02-05 15:30:00,268.07,268.08,267.57,267.68,7689.0,260.8914,260.9012,260.4048,260.5119,7689.0
2024-02-05 15:35:00,267.66,267.67,267.04,267.1,4112.0,260.4924,260.5021,259.889,259.9474,4112.0
2024-02-05 15:40:00,267.07,267.24,266.88,267.0,7707.0,259.9182,260.0836,259.7333,259.8501,7707.0
2024-02-05 15:45:00,267.0,267.01,266.49,266.49,10408.0,259.8501,259.8598,259.3537,259.3537,10408.0
2024-02-05 15:50:00,266.75,267.12,266.65,267.07,15787.0,259.6068,259.9669,259.5094,259.9182,15787.0
2024-02-05 15:55:00,267.15,267.53,266.17,266.17,70127.0,259.9961,260.3659,259.0423,259.0423,70127.0
2024-02-06 09:30:00,267.35,267.35,264.77,264.77,20053.0,260.1907,260.1907,257.6798,257.6798,20053.0
2024-02-06 09:35:00,265.04,266.03,264.72,265.82,5555.0,257.9426,258.906,257.6311,258.7017,5555.0
2024-02-06 09:40:00,265.66,266.04,265.44,266.04,1762.0,258.546,258.9158,258.3318,258.9158,1762.0
2024-02-06 09:45:00,265.71,265.91,264.21,265.0,7540.0,258.5946,258.7893,257.1348,257.9036,7540.0
2024-02-06 09:50:00,265.05,265.23,264.67,265.02,7200.0,257.9523,258.1275,257.5825,257.9231,7200.0
2024-02-06 09:55:00,265.01,265.24,263.92,264.73,35020.0,257.9134,258.1372,256.8526,257.6409,35020.0
2024-02-06 10:00:00,264.82,265.0,264.38,264.99,4826.0,257.7284,257.9036,257.3002,257.8939,4826.0
2024-02-06 10:05:00,264.95,265.23,264.48,264.51,8104.0,257.855,258.1275,257.3976,257.4268,8104.0
2024-02-06 10:10:00,264.51,265.05,264.35,264.97,3698.0,257.4268,257.9523,257.271,257.8744,3698.0
2024-02-06 10:15:00,264.89,265.67,264.82,265.67,3544.0,257.7966,258.5557,257.7284,258.5557,3544.0
2024-02-06 10:20:00,265.53,265.57,264.81,264.93,4192.0,258.4194,258.4584,257.7187,257.8355,4192.0
2024-02-06 10:25:00,264.93,265.09,264.37,264.37,3706.0,257.8355,257.9912,257.2905,257.2905,3706.0
2024-02-06 10:30:00,264.32,264.36,263.96,263.96,2616.0,257.2418,257.2808,256.8915,256.8915,2616.0
2024-02-06 10:35:00,263.74,263.95,263.56,263.56,2572.0,256.6774,256.8817,256.5022,256.5022,2572.0
2024-02-06 10:40:00,263.1,263.39,262.95,263.32,5927.0,256.0545,256.3367,255.9085,256.2686,5927.0
2024-02-06 10:45:00,263.29,263.29,262.9,262.98,4818.0,256.2394,256.2394,255.8599,255.9377,4818.0
2024-02-06 10:50:00,263.12,263.67,263.12,263.67,3649.0,256.074,256.6092,256.074,256.6092,3649.0
2024-02-06 10:55:00,263.81,264.1,263.52,263.53,2405.0,256.7455,257.0277,256.4633,256.473,2405.0
2024-02-06 11:00:00,263.51,263.61,263.06,263.36,4068.0,256.4535,256.5509,256.0156,256.3075,4068.0
2024-02-06 11:05:00,263.18,263.36,263.0,263.06,3934.0,256.1324,256.3075,255.9572,256.0156,3934.0
2024-02-06 11:10:00,263.06,263.22,262.92,263.11,9530.0,256.0156,256.1713,255.8793,256.0642,9530.0
2024-02-06 11:15:00,262.98,263.15,262.95,263.01,8628.0,255.9377,256.1032,255.9085,255.9669,8628.0
2024-02-06 11:20:00,263.18,263.63,263.02,263.63,12787.0,256.1324,256.5703,255.9767,256.5703,12787.0
2024-02-06 11:25:00,263.74,263.74,263.13,263.38,4881.0,256.6774,256.6774,256.0837,256.327,4881.0
2024-02-06 11:30:00,263.47,263.47,262.98,262.98,11171.0,256.4146,256.4146,255.9377,255.9377,11171.0
2024-02-06 11:35:00,262.98,263.02,262.77,262.87,3144.0,255.9377,255.9767,255.7333,255.8307,3144.0
2024-02-06 11:40:00,262.63,262.77,262.33,262.57,9023.0,255.5971,255.7333,255.3051,255.5387,9023.0
2024-02-06 11:45:00,262.42,262.42,261.71,261.71,7482.0,255.3927,255.3927,254.7017,254.7017,7482.0
2024-02-06 11:50:00,261.71,261.75,261.1,261.71,13273.0,254.7017,254.7407,254.1081,254.7017,13273.0
2024-02-06 11:55:00,261.72,261.88,261.11,261.55,24064.0,254.7115,254.8672,254.1178,254.546,24064.0
2024-02-06 12:00:00,261.75,262.06,261.29,261.48,14356.0,254.7407,255.0424,254.293,254.4779,14356.0
2024-02-06 12:05:00,261.45,261.47,260.87,261.0,8192.0,254.4487,254.4682,253.8842,254.0107,8192.0
2024-02-06 12:10:00,261.09,261.09,260.23,260.46,20772.0,254.0983,254.0983,253.2614,253.4852,20772.0
2024-02-06 12:15:00,260.43,260.6,260.28,260.3,25813.0,253.456,253.6215,253.31,253.3295,25813.0
2024-02-06 12:20:00,260.38,260.76,260.1,260.69,15046.0,253.4073,253.7772,253.1348,253.709,15046.0
2024-02-06 12:25:00,260.78,260.99,260.55,260.92,8216.0,253.7966,254.001,253.5728,253.9329,8216.0
2024-02-06 12:30:00,260.85,260.9,260.19,260.5,9392.0,253.8648,253.9134,253.2224,253.5241,9392.0
2024-02-06 12:35:00,260.5,260.53,260.19,260.48,6108.0,253.5241,253.5533,253.2224,253.5047,6108.0
2024-02-06 12:40:00,260.49,261.01,260.35,260.9,21213.0,253.5144,254.0205,253.3782,253.9134,21213.0
2024-02-06 12:45:00,260.9,261.08,260.79,260.95,26622.0,253.9134,254.0886,253.8064,253.9621,26622.0
2024-02-06 12:50:00,261.01,261.6,261.01,261.46,18945.0,254.0205,254.5947,254.0205,254.4584,18945.0
2024-02-06 12:55:00,261.46,261.9,261.46,261.71,5871.0,254.4584,254.8866,254.4584,254.7017,5871.0
2024-02-06 13:00:00,261.71,261.71,261.32,261.32,4323.0,254.7017,254.7017,254.3222,254.3222,4323.0
2024-02-06 13:05:00,261.38,261.94,261.38,261.81,9402.0,254.3806,254.9256,254.3806,254.7991,9402.0
2024-02-06 13:10:00,261.66,261.79,261.33,261.39,6570.0,254.6531,254.7796,254.3319,254.3903,6570.0
2024-02-06 13:15:00,261.4,262.21,261.3,261.99,51127.0,254.4,255.1883,254.3027,254.9742,51127.0
2024-02-06 13:20:00,261.91,262.46,261.9,262.36,3220.0,254.8964,255.4316,254.8866,255.3343,3220.0
2024-02-06 13:25:00,262.29,262.47,262.18,262.47,14323.0,255.2662,255.4414,255.1591,255.4414,14323.0
2024-02-06 13:30:00,262.42,262.61,262.04,262.43,17266.0,255.3927,255.5776,255.0229,255.4025,17266.0
2024-02-06 13:35:00,262.32,263.25,262.32,263.0,9742.0,255.2954,256.2005,255.2954,255.9572,9742.0
2024-02-06 13:40:00,262.97,263.1,262.49,262.81,9524.0,255.928,256.0545,255.4608,255.7723,9524.0
2024-02-06 13:45:00,262.64,263.15,262.64,262.9,2531.0,255.6068,256.1032,255.6068,255.8599,2531.0
2024-02-06 13:50:00,262.9,262.9,262.23,262.23,6199.0,255.8599,255.8599,255.2078,255.2078,6199.0
2024-02-06 13:55:00,262.2,262.64,262.04,262.22,5783.0,255.1786,255.6068,255.0229,255.1981,5783.0
2024-02-06 14:00:00,262.32,262.33,261.77,261.77,5066.0,255.2954,255.3051,254.7601,254.7601,5066.0
2024-02-06 14:05:00,261.78,261.91,261.12,261.32,17307.0,254.7699,254.8964,254.1275,254.3222,17307.0
2024-02-06 14:10:00,261.23,261.57,261.08,261.51,6090.0,254.2346,254.5655,254.0886,254.5071,6090.0
2024-02-06 14:15:00,261.51,261.57,261.0,261.47,11991.0,254.5071,254.5655,254.0107,254.4682,11991.0
2024-02-06 14:20:00,261.35,261.6,261.33,261.34,13727.0,254.3514,254.5947,254.3319,254.3416,13727.0
2024-02-06 14:25:00,261.53,261.53,260.66,260.91,12300.0,254.5266,254.5266,253.6798,253.9232,12300.0
2024-02-06 14:30:00,261.04,261.12,260.75,260.99,4356.0,254.0497,254.1275,253.7674,254.001,4356.0
2024-02-06 14:35:00,260.99,260.99,260.22,260.23,3476.0,254.001,254.001,253.2516,253.2614,3476.0
2024-02-06 14:40:00,260.3,261.02,260.22,260.64,5268.0,253.3295,254.0302,253.2516,253.6604,5268.0
2024-02-06 14:45:00,260.7,260.79,260.42,260.62,3001.0,253.7188,253.8064,253.4463,253.6409,3001.0
2024-02-06 14:50:00,260.86,260.87,260.6,260.63,4296.0,253.8745,253.8842,253.6215,253.6507,4296.0
2024-02-06 14:55:00,260.56,260.99,260.56,260.65,10213.0,253.5825,254.001,253.5825,253.6701,10213.0
2024-02-06 15:00:00,260.79,261.02,260.44,260.44,2903.0,253.8064,254.0302,253.4657,253.4657,2903.0
2024-02-06 15:05:00,260.34,260.7,260.34,260.39,11413.0,253.3684,253.7188,253.3684,253.4171,11413.0
2024-02-06 15:10:00,260.51,260.58,260.0,260.16,10995.0,253.5339,253.602,253.0375,253.1932,10995.0
2024-02-06 15:15:00,260.11,260.35,259.85,260.35,18507.0,253.1446,253.3782,252.8915,253.3782,18507.0
2024-02-06 15:20:00,260.29,260.53,260.1,260.32,9576.0,253.3198,253.5533,253.1348,253.349,9576.0
2024-02-06 15:25:00,260.32,260.6,260.32,260.5,7032.0,253.349,253.6215,253.349,253.5241,7032.0
2024-02-06 15:30:00,260.59,260.65,260.36,260.56,13210.0,253.6117,253.6701,253.3879,253.5825,13210.0
2024-02-06 15:35:00,260.55,260.62,259.85,259.86,12341.0,253.5728,253.6409,252.8915,252.9013,12341.0
2024-02-06 15:40:00,259.88,260.53,259.85,260.5,19746.0,252.9207,253.5533,252.8915,253.5241,19746.0
2024-02-06 15:45:00,260.5,260.54,260.03,260.42,34816.0,253.5241,253.5631,253.0667,253.4463,34816.0
2024-02-06 15:50:00,260.24,260.4,259.85,260.07,37414.0,253.2711,253.4268,252.8915,253.1056,37414.0
2024-02-06 15:55:00,260.04,260.66,259.85,259.97,124830.0,253.0765,253.6798,252.8915,253.0083,124830.0
2024-02-07 09:30:00,261.49,262.41,261.39,261.84,15239.0,254.4876,255.383,254.3903,254.8282,15239.0
2024-02-07 09:35:00,262.22,263.83,261.92,262.97,19748.0,255.1981,256.765,254.9061,255.928,19748.0
2024-02-07 09:40:00,262.98,263.89,262.71,263.25,22360.0,255.9377,256.8234,255.675,256.2005,22360.0
2024-02-07 09:45:00,263.27,263.95,263.27,263.79,2184.0,256.22,256.8817,256.22,256.726,2184.0
2024-02-07 09:50:00,263.67,265.2,263.33,263.45,158334.0,256.6092,258.0983,256.2783,256.3951,158334.0
2024-02-07 09:55:00,263.42,265.2,263.42,265.05,11960.0,256.3659,258.0983,256.3659,257.9523,11960.0
2024-02-07 10:00:00,264.98,265.36,264.77,265.25,12006.0,257.8842,258.254,257.6798,258.1469,12006.0
2024-02-07 10:05:00,265.36,265.82,265.06,265.3,8189.0,258.254,258.7017,257.962,258.1956,8189.0
2024-02-07 10:10:00,265.26,265.66,264.87,265.48,9390.0,258.1567,258.546,257.7771,258.3708,9390.0
2024-02-07 10:15:00,265.35,265.35,264.62,264.69,25046.0,258.2443,258.2443,257.5338,257.6019,25046.0
2024-02-07 10:20:00,264.8,265.1,264.58,264.97,11424.0,257.709,258.001,257.4949,257.8744,11424.0
2024-02-07 10:25:00,265.0,265.55,264.79,265.49,6186.0,257.9036,258.4389,257.6993,258.3805,6186.0
2024-02-07 10:30:00,265.64,265.75,264.99,265.18,3808.0,258.5265,258.6335,257.8939,258.0788,3808.0
2024-02-07 10:35:00,265.23,265.3,264.72,264.84,8287.0,258.1275,258.1956,257.6311,257.7479,8287.0
2024-02-07 10:40:00,264.78,265.33,264.62,265.33,3686.0,257.6895,258.2248,257.5338,258.2248,3686.0
2024-02-07 10:45:00,265.3,265.8,265.16,265.16,4432.0,258.1956,258.6822,258.0593,258.0593,4432.0
2024-02-07 10:50:00,265.01,265.36,264.8,265.36,19049.0,257.9134,258.254,257.709,258.254,19049.0
2024-02-07 10:55:00,265.03,265.21,264.65,264.75,5437.0,257.9328,258.108,257.563,257.6603,5437.0
2024-02-07 11:00:00,264.7,264.96,264.62,264.8,17424.0,257.6117,257.8647,257.5338,257.709,17424.0
2024-02-07 11:05:00,264.78,265.24,264.77,265.16,33900.0,257.6895,258.1372,257.6798,258.0593,33900.0
2024-02-07 11:10:00,265.19,265.22,264.74,264.85,4558.0,258.0885,258.1177,257.6506,257.7576,4558.0
2024-02-07 11:15:00,265.0,265.18,264.71,264.97,8768.0,257.9036,258.0788,257.6214,257.8744,8768.0
2024-02-07 11:20:00,264.88,265.06,264.57,264.6,13243.0,257.7868,257.962,257.4851,257.5143,13243.0
2024-02-07 11:25:00,264.73,264.83,264.32,264.75,13640.0,257.6409,257.7382,257.2418,257.6603,13640.0
2024-02-07 11:30:00,264.75,264.82,264.07,264.65,9881.0,257.6603,257.7284,256.9985,257.563,9881.0
2024-02-07 11:35:00,264.5,264.64,264.28,264.48,17683.0,257.417,257.5533,257.2029,257.3976,17683.0
2024-02-07 11:40:00,264.4,264.63,264.26,264.26,3418.0,257.3197,257.5435,257.1834,257.1834,3418.0
2024-02-07 11:45:00,264.34,264.34,263.6,263.88,6012.0,257.2613,257.2613,256.5411,256.8136,6012.0
2024-02-07 11:50:00,263.75,264.43,263.75,264.25,4730.0,256.6871,257.3489,256.6871,257.1737,4730.0
2024-02-07 11:55:00,264.14,264.23,263.97,264.21,6467.0,257.0667,257.1542,256.9012,257.1348,6467.0
2024-02-07 12:00:00,264.07,264.19,263.99,264.19,851.0,256.9985,257.1153,256.9207,257.1153,851.0
2024-02-07 12:05:00,264.1,264.39,264.03,264.39,4457.0,257.0277,257.31,256.9596,257.31,4457.0
2024-02-07 12:10:00,264.2,264.63,264.12,264.63,6632.0,257.1251,257.5435,257.0472,257.5435,6632.0
2024-02-07 12:15:00,264.65,265.07,264.65,264.94,6565.0,257.563,257.9718,257.563,257.8452,6565.0
2024-02-07 12:20:00,264.88,265.25,264.88,265.22,3951.0,257.7868,258.1469,257.7868,258.1177,3951.0
2024-02-07 12:25:00,265.29,265.4,265.11,265.22,1791.0,258.1859,258.2929,258.0107,258.1177,1791.0
2024-02-07 12:30:00,265.14,265.28,265.02,265.04,2517.0,258.0399,258.1761,257.9231,257.9426,2517.0
2024-02-07 12:35:00,265.28,265.3,265.06,265.3,1700.0,258.1761,258.1956,257.962,258.1956,1700.0
2024-02-07 12:40:00,265.29,265.57,265.28,265.57,1663.0,258.1859,258.4584,258.1761,258.4584,1663.0
2024-02-07 12:45:00,265.44,265.58,265.26,265.31,2584.0,258.3318,258.4681,258.1567,258.2053,2584.0
2024-02-07 12:50:00,265.32,265.44,265.19,265.19,2019.0,258.2151,258.3318,258.0885,258.0885,2019.0
2024-02-07 12:55:00,265.31,265.42,264.84,265.42,7408.0,258.2053,258.3124,257.7479,258.3124,7408.0
2024-02-07 13:00:00,265.36,265.68,265.15,265.18,7953.0,258.254,258.5654,258.0496,258.0788,7953.0
2024-02-07 13:05:00,265.18,265.7,265.18,265.51,7548.0,258.0788,258.5849,258.0788,258.4,7548.0
2024-02-07 13:10:00,265.66,265.81,265.5,265.62,4661.0,258.546,258.6919,258.3902,258.507,4661.0
2024-02-07 13:15:00,265.64,266.27,265.64,266.22,15656.0,258.5265,259.1396,258.5265,259.091,15656.0
2024-02-07 13:20:00,266.28,266.43,266.12,266.28,910.0,259.1494,259.2953,258.9936,259.1494,910.0
2024-02-07 13:25:00,266.25,266.55,266.13,266.55,2582.0,259.1202,259.4121,259.0034,259.4121,2582.0
2024-02-07 13:30:00,266.54,266.64,266.13,266.24,8227.0,259.4024,259.4997,259.0034,259.1104,8227.0
2024-02-07 13:35:00,266.24,266.62,266.14,266.62,4616.0,259.1104,259.4802,259.0131,259.4802,4616.0
2024-02-07 13:40:00,266.56,266.56,266.28,266.41,10662.0,259.4219,259.4219,259.1494,259.2759,10662.0
2024-02-07 13:45:00,266.29,266.82,266.29,266.82,14303.0,259.1591,259.6749,259.1591,259.6749,14303.0
2024-02-07 13:50:00,266.95,267.29,266.84,267.19,3445.0,259.8014,260.1323,259.6944,260.035,3445.0
2024-02-07 13:55:00,267.17,267.34,267.1,267.22,18865.0,260.0155,260.181,259.9474,260.0642,18865.0
2024-02-07 14:00:00,267.21,267.44,267.2,267.36,16255.0,260.0544,260.2783,260.0447,260.2004,16255.0
2024-02-07 14:05:00,267.36,268.12,267.35,268.11,23601.0,260.2004,260.9401,260.1907,260.9303,23601.0
2024-02-07 14:10:00,268.01,268.13,267.69,267.86,8084.0,260.833,260.9498,260.5216,260.687,8084.0
2024-02-07 14:15:00,268.01,268.64,268.01,268.45,8194.0,260.833,261.4462,260.833,261.2612,8194.0
2024-02-07 14:20:00,268.36,268.65,268.33,268.51,2910.0,261.1737,261.4559,261.1445,261.3196,2910.0
2024-02-07 14:25:00,268.36,268.48,268.27,268.28,9196.0,261.1737,261.2904,261.0861,261.0958,9196.0
2024-02-07 14:30:00,268.38,268.71,268.37,268.64,10211.0,261.1931,261.5143,261.1834,261.4462,10211.0
2024-02-07 14:35:00,268.57,269.2,268.5,269.04,9160.0,261.378,261.9912,261.3099,261.8354,9160.0
2024-02-07 14:40:00,268.93,269.54,268.81,269.38,8756.0,261.7284,262.3221,261.6116,262.1663,8756.0
2024-02-07 14:45:00,269.52,269.86,269.52,269.82,16574.0,262.3026,262.6335,262.3026,262.5946,16574.0
2024-02-07 14:50:00,269.8,269.92,269.72,269.86,12671.0,262.5751,262.6919,262.4972,262.6335,12671.0
2024-02-07 14:55:00,269.88,270.19,269.69,269.69,11736.0,262.6529,262.9546,262.468,262.468,11736.0
2024-02-07 15:00:00,269.6,269.89,269.52,269.81,19940.0,262.3804,262.6627,262.3026,262.5848,19940.0
2024-02-07 15:05:00,269.81,269.86,269.63,269.69,12787.0,262.5848,262.6335,262.4096,262.468,12787.0
2024-02-07 15:10:00,269.67,269.67,268.93,269.53,13825.0,262.4486,262.4486,261.7284,262.3123,13825.0
2024-02-07 15:15:00,269.48,269.64,269.26,269.53,6554.0,262.2637,262.4194,262.0496,262.3123,6554.0
2024-02-07 15:20:00,269.5,269.61,269.03,269.13,11209.0,262.2831,262.3902,261.8257,261.923,11209.0
2024-02-07 15:25:00,269.23,269.34,269.09,269.18,10418.0,262.0204,262.1274,261.8841,261.9717,10418.0
2024-02-07 15:30:00,269.18,269.29,268.83,268.93,22746.0,261.9717,262.0787,261.6311,261.7284,22746.0
2024-02-07 15:35:00,268.82,269.2,268.51,268.6,13094.0,261.6213,261.9912,261.3196,261.4072,13094.0
2024-02-07 15:40:00,268.67,268.72,267.91,268.44,25747.0,261.4754,261.524,260.7357,261.2515,25747.0
2024-02-07 15:45:00,268.44,268.69,268.36,268.46,28956.0,261.2515,261.4948,261.1737,261.271,28956.0
2024-02-07 15:50:00,268.45,268.45,267.99,268.31,33053.0,261.2612,261.2612,260.8136,261.125,33053.0
2024-02-07 15:55:00,268.45,269.35,268.44,269.09,81358.0,261.2612,262.1371,261.2515,261.8841,81358.0
2024-02-08 09:30:00,270.49,271.9,270.22,271.9,20884.0,263.2466,264.6189,262.9838,264.6189,20884.0
2024-02-08 09:35:00,271.9,273.0,271.9,272.98,5659.0,264.6189,265.6894,264.6189,265.6699,5659.0
2024-02-08 09:40:00,272.78,274.92,272.77,274.37,16097.0,265.4753,267.558,265.4656,267.0227,16097.0
2024-02-08 09:45:00,274.78,274.91,273.78,274.05,6804.0,267.4217,267.5483,266.4485,266.7113,6804.0
2024-02-08 09:50:00,274.33,274.81,273.75,274.04,17386.0,266.9838,267.4509,266.4193,266.7015,17386.0
2024-02-08 09:55:00,273.89,274.37,273.7,274.09,16698.0,266.5556,267.0227,266.3707,266.7502,16698.0
2024-02-08 10:00:00,274.1,274.18,273.75,273.75,15495.0,266.7599,266.8378,266.4193,266.4193,15495.0
2024-02-08 10:05:00,273.74,273.74,272.91,273.05,8547.0,266.4096,266.4096,265.6018,265.7381,8547.0
2024-02-08 10:10:00,272.93,273.64,272.93,273.48,9179.0,265.6213,266.3123,265.6213,266.1565,9179.0
2024-02-08 10:15:00,273.5,273.61,273.22,273.22,5161.0,266.176,266.2831,265.9035,265.9035,5161.0
2024-02-08 10:20:00,273.1,273.24,272.84,272.97,16153.0,265.7867,265.923,265.5337,265.6602,16153.0
2024-02-08 10:25:00,273.08,273.24,272.84,273.18,8653.0,265.7673,265.923,265.5337,265.8646,8653.0
2024-02-08 10:30:00,273.23,273.35,272.76,272.86,9369.0,265.9132,266.03,265.4558,265.5531,9369.0
2024-02-08 10:35:00,272.86,272.87,272.43,272.73,8351.0,265.5531,265.5629,265.1347,265.4266,8351.0
2024-02-08 10:40:00,272.64,273.32,272.56,273.03,23413.0,265.339,266.0008,265.2612,265.7186,23413.0
2024-02-08 10:45:00,273.16,273.93,272.93,273.9,8015.0,265.8451,266.5945,265.6213,266.5653,8015.0
2024-02-08 10:50:00,273.8,273.8,273.03,273.04,5605.0,266.468,266.468,265.7186,265.7283,5605.0
2024-02-08 10:55:00,273.2,273.48,273.19,273.48,11917.0,265.884,266.1565,265.8743,266.1565,11917.0
2024-02-08 11:00:00,273.58,274.06,273.15,273.18,5432.0,266.2539,266.721,265.8354,265.8646,5432.0
2024-02-08 11:05:00,273.33,273.77,273.19,273.62,6573.0,266.0106,266.4388,265.8743,266.2928,6573.0
2024-02-08 11:10:00,273.61,274.06,273.45,274.06,10330.0,266.2831,266.721,266.1273,266.721,10330.0
2024-02-08 11:15:00,274.12,274.28,273.96,274.14,5751.0,266.7794,266.9351,266.6237,266.7989,5751.0
2024-02-08 11:20:00,274.11,274.81,274.01,274.35,20139.0,266.7697,267.4509,266.6724,267.0032,20139.0
2024-02-08 11:25:00,274.28,274.36,273.95,274.01,11419.0,266.9351,267.013,266.614,266.6724,11419.0
2024-02-08 11:30:00,274.03,274.08,273.76,274.03,9440.0,266.6918,266.7405,266.429,266.6918,9440.0
2024-02-08 11:35:00,274.03,274.42,274.0,274.24,12748.0,266.6918,267.0714,266.6626,266.8962,12748.0
2024-02-08 11:40:00,274.25,274.25,273.67,273.96,7615.0,266.9059,266.9059,266.3415,266.6237,7615.0
2024-02-08 11:45:00,273.98,274.44,273.98,274.05,8560.0,266.6432,267.0908,266.6432,266.7113,8560.0
2024-02-08 11:50:00,274.06,274.23,274.01,274.08,9199.0,266.721,266.8865,266.6724,266.7405,9199.0
2024-02-08 11:55:00,274.09,274.26,273.99,274.16,4525.0,266.7502,266.9157,266.6529,266.8183,4525.0
2024-02-08 12:00:00,274.15,274.41,274.08,274.24,5966.0,266.8086,267.0616,266.7405,266.8962,5966.0
2024-02-08 12:05:00,274.35,274.42,274.22,274.25,3626.0,267.0032,267.0714,266.8767,266.9059,3626.0
2024-02-08 12:10:00,274.34,274.47,274.13,274.38,4676.0,266.9935,267.12,266.7891,267.0324,4676.0
2024-02-08 12:15:00,274.34,274.6,274.31,274.54,6663.0,266.9935,267.2466,266.9643,267.1882,6663.0
2024-02-08 12:20:00,274.55,274.81,274.46,274.69,4982.0,267.1979,267.4509,267.1103,267.3341,4982.0
2024-02-08 12:25:00,274.81,275.25,274.69,275.2,3931.0,267.4509,267.8791,267.3341,267.8305,3931.0
2024-02-08 12:30:00,275.29,275.29,274.81,274.94,4464.0,267.9181,267.9181,267.4509,267.5774,4464.0
2024-02-08 12:35:00,274.93,275.08,274.9,275.0,5410.0,267.5677,267.7137,267.5385,267.6358,5410.0
2024-02-08 12:40:00,274.98,275.08,274.81,274.89,6190.0,267.6164,267.7137,267.4509,267.5288,6190.0
2024-02-08 12:45:00,274.9,275.17,274.86,275.07,17505.0,267.5385,267.8013,267.4996,267.704,17505.0
2024-02-08 12:50:00,275.13,275.13,274.85,275.11,7694.0,267.7624,267.7624,267.4899,267.7429,7694.0
2024-02-08 12:55:00,275.12,275.52,275.04,275.46,8420.0,267.7526,268.1419,267.6748,268.0835,8420.0
2024-02-08 13:00:00,275.5,276.44,275.5,276.18,7809.0,268.1225,269.0373,268.1225,268.7842,7809.0
2024-02-08 13:05:00,276.11,276.21,275.55,275.62,6123.0,268.7161,268.8134,268.1711,268.2392,6123.0
2024-02-08 13:10:00,275.69,275.69,275.27,275.51,7818.0,268.3074,268.3074,267.8986,268.1322,7818.0
2024-02-08 13:15:00,275.42,275.65,275.36,275.45,5287.0,268.0446,268.2684,267.9862,268.0738,5287.0
2024-02-08 13:20:00,275.45,275.45,275.14,275.29,3881.0,268.0738,268.0738,267.7721,267.9181,3881.0
2024-02-08 13:25:00,275.28,275.52,275.23,275.43,10185.0,267.9083,268.1419,267.8597,268.0543,10185.0
2024-02-08 13:30:00,275.49,275.66,275.35,275.52,8325.0,268.1127,268.2782,267.9765,268.1419,8325.0
2024-02-08 13:35:00,275.54,276.17,275.53,276.13,7519.0,268.1614,268.7745,268.1516,268.7356,7519.0
2024-02-08 13:40:00,276.1,276.47,276.06,276.32,15507.0,268.7064,269.0665,268.6675,268.9205,15507.0
2024-02-08 13:45:00,276.26,277.31,276.2,277.25,8517.0,268.8621,269.884,268.8037,269.8256,8517.0
2024-02-08 13:50:00,277.11,277.59,276.91,277.42,18576.0,269.6893,270.1565,269.4947,269.991,18576.0
2024-02-08 13:55:00,277.5,279.77,277.48,279.69,77827.0,270.0689,272.2781,270.0494,272.2002,77827.0
2024-02-08 14:00:00,279.51,279.73,277.61,277.87,30442.0,272.0251,272.2392,270.1759,270.429,30442.0
2024-02-08 14:05:00,277.92,278.49,277.77,278.3,17148.0,270.4776,271.0324,270.3317,270.8475,17148.0
2024-02-08 14:10:00,278.3,279.04,277.6,278.94,23083.0,270.8475,271.5677,270.1662,271.4703,23083.0
2024-02-08 14:15:00,278.92,278.99,278.27,278.6,22243.0,271.4509,271.519,270.8183,271.1394,22243.0
2024-02-08 14:20:00,278.33,278.6,278.07,278.24,18200.0,270.8767,271.1394,270.6236,270.7891,18200.0
2024-02-08 14:25:00,278.09,278.63,278.05,278.36,22223.0,270.6431,271.1686,270.6042,270.9059,22223.0
2024-02-08 14:30:00,278.36,278.37,277.8,278.05,31412.0,270.9059,270.9156,270.3609,270.6042,31412.0
2024-02-08 14:35:00,278.05,278.37,277.91,278.18,13138.0,270.6042,270.9156,270.4679,270.7307,13138.0
2024-02-08 14:40:00,278.24,278.24,277.85,277.99,9043.0,270.7891,270.7891,270.4095,270.5458,9043.0
2024-02-08 14:45:00,278.05,278.19,277.91,278.03,6774.0,270.6042,270.7404,270.4679,270.5847,6774.0
2024-02-08 14:50:00,278.07,278.17,277.98,278.01,8330.0,270.6236,270.721,270.536,270.5652,8330.0
2024-02-08 14:55:00,277.98,278.93,277.91,278.45,17950.0,270.536,271.4606,270.4679,270.9935,17950.0
2024-02-08 15:00:00,278.46,278.46,278.0,278.06,7805.0,271.0032,271.0032,270.5555,270.6139,7805.0
2024-02-08 15:05:00,278.0,278.36,278.0,278.22,14174.0,270.5555,270.9059,270.5555,270.7696,14174.0
2024-02-08 15:10:00,278.17,278.49,278.1,278.49,10155.0,270.721,271.0324,270.6528,271.0324,10155.0
2024-02-08 15:15:00,278.49,278.72,278.15,278.44,15739.0,271.0324,271.2562,270.7015,270.9837,15739.0
2024-02-08 15:20:00,278.39,278.77,278.22,278.26,13082.0,270.9351,271.3049,270.7696,270.8085,13082.0
2024-02-08 15:25:00,278.26,278.71,278.19,278.6,13020.0,270.8085,271.2465,270.7404,271.1394,13020.0
2024-02-08 15:30:00,278.69,278.72,278.1,278.29,11027.0,271.227,271.2562,270.6528,270.8377,11027.0
2024-02-08 15:35:00,278.29,278.48,278.21,278.48,17376.0,270.8377,271.0227,270.7599,271.0227,17376.0
2024-02-08 15:40:00,278.39,278.45,277.89,278.13,33520.0,270.9351,270.9935,270.4485,270.682,33520.0
2024-02-08 15:45:00,278.16,278.2,277.7,278.04,26453.0,270.7112,270.7501,270.2635,270.5944,26453.0
2024-02-08 15:50:00,278.13,278.45,278.07,278.28,37100.0,270.682,270.9935,270.6236,270.828,37100.0
2024-02-08 15:55:00,278.28,279.01,277.88,278.51,130911.0,270.828,271.5385,270.4387,271.0518,130911.0
2024-02-09 09:30:00,279.0,280.47,278.77,280.37,21757.0,271.5287,272.9594,271.3049,272.862,21757.0
2024-02-09 09:35:00,280.26,280.27,278.77,279.35,17705.0,272.755,272.7647,271.3049,271.8694,17705.0
2024-02-09 09:40:00,279.35,280.66,278.68,280.46,17309.0,271.8694,273.1443,271.2173,272.9496,17309.0
2024-02-09 09:45:00,280.62,281.01,280.3,280.31,13965.0,273.1053,273.4849,272.7939,272.8036,13965.0
2024-02-09 09:50:00,280.31,280.98,279.88,280.98,13974.0,272.8036,273.4557,272.3852,273.4557,13974.0
2024-02-09 09:55:00,281.02,281.8,280.74,281.79,7571.0,273.4946,274.2537,273.2221,274.244,7571.0
2024-02-09 10:00:00,281.85,281.85,281.26,281.67,14090.0,274.3024,274.3024,273.7282,274.1272,14090.0
2024-02-09 10:05:00,281.67,282.7,281.66,282.7,13207.0,274.1272,275.1296,274.1175,275.1296,13207.0
2024-02-09 10:10:00,282.79,283.09,282.42,283.09,26359.0,275.2172,275.5092,274.8571,275.5092,26359.0
2024-02-09 10:15:00,283.09,283.55,282.69,282.87,27328.0,275.5092,275.9569,275.1199,275.2951,27328.0
2024-02-09 10:20:00,282.95,283.36,282.87,283.36,16397.0,275.373,275.772,275.2951,275.772,16397.0
2024-02-09 10:25:00,283.36,283.58,283.18,283.37,12261.0,275.772,275.9861,275.5968,275.7817,12261.0
2024-02-09 10:30:00,283.37,284.06,283.36,283.7,28412.0,275.7817,276.4532,275.772,276.1029,28412.0
2024-02-09 10:35:00,283.7,284.11,283.42,283.42,22278.0,276.1029,276.5019,275.8304,275.8304,22278.0
2024-02-09 10:40:00,283.62,284.04,283.37,284.03,6555.0,276.025,276.4338,275.7817,276.424,6555.0
2024-02-09 10:45:00,283.94,284.06,283.64,283.96,16173.0,276.3364,276.4532,276.0445,276.3559,16173.0
2024-02-09 10:50:00,284.04,284.27,282.74,282.78,11849.0,276.4338,276.6576,275.1686,275.2075,11849.0
2024-02-09 10:55:00,282.57,282.57,281.35,282.38,6285.0,275.0031,275.0031,273.8158,274.8182,6285.0
2024-02-09 11:00:00,282.26,282.26,281.6,281.96,9779.0,274.7014,274.7014,274.0591,274.4095,9779.0
2024-02-09 11:05:00,282.03,282.23,281.73,281.94,6814.0,274.4776,274.6722,274.1856,274.39,6814.0
2024-02-09 11:10:00,281.7,282.0,281.43,281.74,10567.0,274.1564,274.4484,273.8937,274.1954,10567.0
2024-02-09 11:15:00,281.73,282.17,281.38,282.15,14086.0,274.1856,274.6138,273.845,274.5944,14086.0
2024-02-09 11:20:00,282.0,282.33,281.88,282.05,17572.0,274.4484,274.7696,274.3316,274.4971,17572.0
2024-02-09 11:25:00,281.98,282.32,281.8,281.81,6188.0,274.4289,274.7598,274.2537,274.2635,6188.0
2024-02-09 11:30:00,282.16,282.16,281.86,281.96,7949.0,274.6041,274.6041,274.3121,274.4095,7949.0
2024-02-09 11:35:00,281.79,282.14,281.45,282.14,7809.0,274.244,274.5846,273.9131,274.5846,7809.0
2024-02-09 11:40:00,281.97,282.29,281.74,281.79,5482.0,274.4192,274.7306,274.1954,274.244,5482.0
2024-02-09 11:45:00,282.0,282.16,281.82,282.16,3445.0,274.4484,274.6041,274.2732,274.6041,3445.0
2024-02-09 11:50:00,282.0,282.1,281.46,281.46,3639.0,274.4484,274.5457,273.9229,273.9229,3639.0
2024-02-09 11:55:00,281.64,282.22,281.47,282.02,6946.0,274.098,274.6625,273.9326,274.4679,6946.0
2024-02-09 12:00:00,282.25,282.31,281.99,282.11,6730.0,274.6917,274.7501,274.4387,274.5554,6730.0
2024-02-09 12:05:00,282.13,282.38,281.98,282.38,3431.0,274.5749,274.8182,274.4289,274.8182,3431.0
2024-02-09 12:10:00,282.02,282.18,281.98,282.04,9868.0,274.4679,274.6236,274.4289,274.4873,9868.0
2024-02-09 12:15:00,282.22,282.22,281.7,282.05,6176.0,274.6625,274.6625,274.1564,274.4971,6176.0
2024-02-09 12:20:00,281.99,282.44,281.99,282.39,5239.0,274.4387,274.8766,274.4387,274.8279,5239.0
2024-02-09 12:25:00,282.49,282.95,282.48,282.88,2700.0,274.9253,275.373,274.9155,275.3048,2700.0
2024-02-09 12:30:00,282.71,282.71,282.35,282.4,5889.0,275.1394,275.1394,274.789,274.8377,5889.0
2024-02-09 12:35:00,282.6,283.0,282.44,283.0,5221.0,275.0323,275.4216,274.8766,275.4216,5221.0
2024-02-09 12:40:00,283.16,283.32,282.9,283.13,1541.0,275.5773,275.733,275.3243,275.5481,1541.0
2024-02-09 12:45:00,283.15,283.65,282.88,283.65,28652.0,275.5676,276.0542,275.3048,276.0542,28652.0
2024-02-09 12:50:00,283.18,283.55,283.07,283.43,8133.0,275.5968,275.9569,275.4897,275.8401,8133.0
2024-02-09 12:55:00,283.36,283.61,283.23,283.23,3558.0,275.772,276.0153,275.6455,275.6455,3558.0
2024-02-09 13:00:00,283.43,283.46,283.22,283.35,1541.0,275.8401,275.8693,275.6357,275.7622,1541.0
2024-02-09 13:05:00,283.24,283.77,283.19,283.57,7287.0,275.6552,276.171,275.6065,275.9763,7287.0
2024-02-09 13:10:00,283.65,283.77,283.38,283.57,4709.0,276.0542,276.171,275.7914,275.9763,4709.0
2024-02-09 13:15:00,283.72,283.72,282.94,283.08,2500.0,276.1223,276.1223,275.3632,275.4995,2500.0
2024-02-09 13:20:00,283.08,283.73,283.08,283.55,4009.0,275.4995,276.1321,275.4995,275.9569,4009.0
2024-02-09 13:25:00,283.35,284.58,283.35,284.25,23086.0,275.7622,276.9593,275.7622,276.6381,23086.0
2024-02-09 13:30:00,284.29,284.34,283.96,284.1,10209.0,276.6771,276.7257,276.3559,276.4922,10209.0
2024-02-09 13:35:00,283.97,284.16,283.64,283.88,5357.0,276.3656,276.5505,276.0445,276.278,5357.0
2024-02-09 13:40:00,283.88,284.04,283.26,283.45,2701.0,276.278,276.4338,275.6746,275.8596,2701.0
2024-02-09 13:45:00,283.42,283.66,283.24,283.59,7738.0,275.8304,276.0639,275.6552,275.9958,7738.0
2024-02-09 13:50:00,283.59,283.86,283.41,283.5,6015.0,275.9958,276.2586,275.8206,275.9082,6015.0
2024-02-09 13:55:00,283.7,283.84,283.5,283.57,3088.0,276.1029,276.2391,275.9082,275.9763,3088.0
2024-02-09 14:00:00,283.63,283.93,283.62,283.83,4651.0,276.0347,276.3267,276.025,276.2294,4651.0
2024-02-09 14:05:00,283.98,283.98,283.63,283.81,9579.0,276.3754,276.3754,276.0347,276.2099,9579.0
2024-02-09 14:10:00,283.81,283.97,283.8,283.81,3387.0,276.2099,276.3656,276.2002,276.2099,3387.0
2024-02-09 14:15:00,283.81,284.04,283.73,283.88,11655.0,276.2099,276.4338,276.1321,276.278,11655.0
2024-02-09 14:20:00,283.88,284.11,283.76,283.91,7099.0,276.278,276.5019,276.1613,276.3072,7099.0
2024-02-09 14:25:00,283.85,283.96,283.36,283.42,3071.0,276.2488,276.3559,275.772,275.8304,3071.0
2024-02-09 14:30:00,283.46,283.69,282.99,283.13,3952.0,275.8693,276.0931,275.4119,275.5481,3952.0
2024-02-09 14:35:00,283.05,283.26,283.03,283.22,2953.0,275.4703,275.6746,275.4508,275.6357,2953.0
2024-02-09 14:40:00,283.24,283.4,283.12,283.12,2700.0,275.6552,275.8109,275.5384,275.5384,2700.0
2024-02-09 14:45:00,283.17,283.33,283.04,283.11,6460.0,275.5871,275.7428,275.4605,275.5287,6460.0
2024-02-09 14:50:00,283.17,283.69,283.17,283.37,9471.0,275.5871,276.0931,275.5871,275.7817,9471.0
2024-02-09 14:55:00,283.3,283.58,283.09,283.58,8802.0,275.7136,275.9861,275.5092,275.9861,8802.0
2024-02-09 15:00:00,283.62,283.64,283.31,283.34,10072.0,276.025,276.0445,275.7233,275.7525,10072.0
2024-02-09 15:05:00,283.26,283.33,283.01,283.09,7925.0,275.6746,275.7428,275.4313,275.5092,7925.0
2024-02-09 15:10:00,283.09,283.41,283.09,283.26,10858.0,275.5092,275.8206,275.5092,275.6746,10858.0
2024-02-09 15:15:00,283.15,283.26,283.12,283.16,4890.0,275.5676,275.6746,275.5384,275.5773,4890.0
2024-02-09 15:20:00,283.19,283.35,283.06,283.19,9922.0,275.6065,275.7622,275.48,275.6065,9922.0
2024-02-09 15:25:00,283.17,283.25,282.49,282.92,18941.0,275.5871,275.6649,274.9253,275.3438,18941.0
2024-02-09 15:30:00,282.92,283.07,282.76,282.83,4019.0,275.3438,275.4897,275.188,275.2562,4019.0
2024-02-09 15:35:00,282.83,283.27,282.56,283.07,10990.0,275.2562,275.6844,274.9934,275.4897,10990.0
2024-02-09 15:40:00,283.12,283.65,283.12,283.22,16863.0,275.5384,276.0542,275.5384,275.6357,16863.0
2024-02-09 15:45:00,283.23,283.37,282.98,283.17,16316.0,275.6455,275.7817,275.4021,275.5871,16316.0
2024-02-09 15:50:00,283.15,283.48,282.83,283.46,36465.0,275.5676,275.8888,275.2562,275.8693,36465.0
2024-02-09 15:55:00,283.5,283.85,283.28,283.62,86259.0,275.9082,276.2488,275.6941,276.025,86259.0
2024-02-12 09:30:00,283.5,285.7,281.95,285.19,22601.0,275.9082,278.0493,274.3997,277.553,22601.0
2024-02-12 09:35:00,285.78,286.61,284.02,284.02,8152.0,278.1272,278.9349,276.4143,276.4143,8152.0
2024-02-12 09:40:00,284.04,285.25,283.72,283.83,36450.0,276.4338,277.6114,276.1223,276.2294,36450.0
2024-02-12 09:45:00,283.83,284.41,283.82,284.41,2919.0,276.2294,276.7939,276.2197,276.7939,2919.0
2024-02-12 09:50:00,284.17,284.43,283.8,284.0,13630.0,276.5603,276.8133,276.2002,276.3948,13630.0
2024-02-12 09:55:00,283.99,284.13,283.8,284.0,12810.0,276.3851,276.5214,276.2002,276.3948,12810.0
2024-02-12 10:00:00,284.17,284.55,283.83,283.94,7400.0,276.5603,276.9301,276.2294,276.3364,7400.0
2024-02-12 10:05:00,284.0,284.05,283.48,283.5,15723.0,276.3948,276.4435,275.8888,275.9082,15723.0
2024-02-12 10:10:00,283.49,283.86,283.47,283.56,6119.0,275.8985,276.2586,275.879,275.9666,6119.0
2024-02-12 10:15:00,283.5,283.79,283.36,283.52,11197.0,275.9082,276.1905,275.772,275.9277,11197.0
2024-02-12 10:20:00,283.68,283.68,283.36,283.37,2185.0,276.0834,276.0834,275.772,275.7817,2185.0
2024-02-12 10:25:00,283.36,283.64,283.25,283.41,3689.0,275.772,276.0445,275.6649,275.8206,3689.0
2024-02-12 10:30:00,283.4,283.71,283.39,283.48,4410.0,275.8109,276.1126,275.8012,275.8888,4410.0
2024-02-12 10:35:00,283.47,283.65,282.52,282.81,10330.0,275.879,276.0542,274.9545,275.2367,10330.0
2024-02-12 10:40:00,282.81,282.82,281.78,281.78,1008.0,275.2367,275.2464,274.2343,274.2343,1008.0
2024-02-12 10:45:00,281.6,282.01,281.0,281.92,8780.0,274.0591,274.4581,273.4752,274.3705,8780.0
2024-02-12 10:50:00,281.88,282.34,281.75,281.98,3062.0,274.3316,274.7793,274.2051,274.4289,3062.0
2024-02-12 10:55:00,281.81,282.0,281.65,281.65,3611.0,274.2635,274.4484,274.1078,274.1078,3611.0
2024-02-12 11:00:00,281.65,281.65,280.92,281.56,7154.0,274.1078,274.1078,273.3973,274.0202,7154.0
2024-02-12 11:05:00,281.85,282.1,281.71,281.92,3986.0,274.3024,274.5457,274.1662,274.3705,3986.0
2024-02-12 11:10:00,281.6,281.6,281.35,281.5,520.0,274.0591,274.0591,273.8158,273.9618,520.0
2024-02-12 11:15:00,281.48,282.13,281.48,282.03,14004.0,273.9423,274.5749,273.9423,274.4776,14004.0
2024-02-12 11:20:00,282.09,282.76,281.73,282.76,3673.0,274.536,275.188,274.1856,275.188,3673.0
2024-02-12 11:25:00,282.51,282.52,282.05,282.07,1689.0,274.9447,274.9545,274.4971,274.5165,1689.0
2024-02-12 11:30:00,282.17,283.03,282.06,283.03,5696.0,274.6138,275.4508,274.5068,275.4508,5696.0
2024-02-12 11:35:00,283.07,284.23,283.07,284.23,7202.0,275.4897,276.6187,275.4897,276.6187,7202.0
2024-02-12 11:40:00,283.99,284.24,283.88,284.24,16714.0,276.3851,276.6284,276.278,276.6284,16714.0
2024-02-12 11:45:00,284.19,284.54,283.99,284.54,13481.0,276.5797,276.9204,276.3851,276.9204,13481.0
2024-02-12 11:50:00,284.43,284.63,284.2,284.2,7455.0,276.8133,277.008,276.5895,276.5895,7455.0
2024-02-12 11:55:00,284.31,284.31,283.72,283.72,808.0,276.6965,276.6965,276.1223,276.1223,808.0
2024-02-12 12:00:00,283.76,284.54,283.4,284.38,5284.0,276.1613,276.9204,275.8109,276.7647,5284.0
2024-02-12 12:05:00,284.28,284.83,284.25,284.63,12198.0,276.6673,277.2026,276.6381,277.008,12198.0
2024-02-12 12:10:00,284.71,284.72,284.44,284.58,1867.0,277.0858,277.0956,276.8231,276.9593,1867.0
2024-02-12 12:15:00,284.58,285.05,284.57,284.99,2807.0,276.9593,277.4167,276.9496,277.3583,2807.0
2024-02-12 12:20:00,285.23,285.41,284.86,285.03,2148.0,277.5919,277.7671,277.2318,277.3973,2148.0
2024-02-12 12:25:00,285.11,285.21,284.56,284.56,13361.0,277.4751,277.5724,276.9398,276.9398,13361.0
2024-02-12 12:30:00,284.48,284.58,284.22,284.23,2300.0,276.862,276.9593,276.6089,276.6187,2300.0
2024-02-12 12:35:00,284.04,284.16,283.39,283.39,973.0,276.4338,276.5505,275.8012,275.8012,973.0
2024-02-12 12:40:00,283.13,283.75,283.13,283.63,3185.0,275.5481,276.1515,275.5481,276.0347,3185.0
2024-02-12 12:45:00,283.75,283.94,283.39,283.69,2697.0,276.1515,276.3364,275.8012,276.0931,2697.0
2024-02-12 12:50:00,283.78,283.79,283.12,283.12,1158.0,276.1807,276.1905,275.5384,275.5384,1158.0
2024-02-12 12:55:00,283.08,283.5,282.99,283.32,4715.0,275.4995,275.9082,275.4119,275.733,4715.0
2024-02-12 13:00:00,283.36,283.97,283.35,283.65,3846.0,275.772,276.3656,275.7622,276.0542,3846.0
2024-02-12 13:05:00,283.57,283.57,283.28,283.35,807.0,275.9763,275.9763,275.6941,275.7622,807.0
2024-02-12 13:10:00,283.34,283.45,283.2,283.22,1755.0,275.7525,275.8596,275.6163,275.6357,1755.0
2024-02-12 13:15:00,283.1,283.31,283.1,283.22,1619.0,275.5189,275.7233,275.5189,275.6357,1619.0
2024-02-12 13:20:00,283.27,283.78,283.18,283.78,7436.0,275.6844,276.1807,275.5968,276.1807,7436.0
2024-02-12 13:25:00,283.78,283.78,283.03,283.04,7205.0,276.1807,276.1807,275.4508,275.4605,7205.0
2024-02-12 13:30:00,283.03,283.3,282.95,283.15,7940.0,275.4508,275.7136,275.373,275.5676,7940.0
2024-02-12 13:35:00,283.02,283.07,282.5,282.84,7216.0,275.4411,275.4897,274.935,275.2659,7216.0
2024-02-12 13:40:00,282.7,282.76,282.42,282.62,44018.0,275.1296,275.188,274.8571,275.0518,44018.0
2024-02-12 13:45:00,282.74,283.15,282.74,282.97,2201.0,275.1686,275.5676,275.1686,275.3924,2201.0
2024-02-12 13:50:00,282.87,283.57,282.87,283.08,9800.0,275.2951,275.9763,275.2951,275.4995,9800.0
2024-02-12 13:55:00,283.16,283.3,282.95,282.97,6282.0,275.5773,275.7136,275.373,275.3924,6282.0
2024-02-12 14:00:00,282.85,283.04,282.85,282.91,2743.0,275.2756,275.4605,275.2756,275.334,2743.0
2024-02-12 14:05:00,282.98,283.19,282.97,283.1,1660.0,275.4021,275.6065,275.3924,275.5189,1660.0
2024-02-12 14:10:00,282.98,283.22,282.95,283.02,4357.0,275.4021,275.6357,275.373,275.4411,4357.0
2024-02-12 14:15:00,283.03,283.03,282.06,282.16,24897.0,275.4508,275.4508,274.5068,274.6041,24897.0
2024-02-12 14:20:00,282.02,282.22,281.78,282.22,4536.0,274.4679,274.6625,274.2343,274.6625,4536.0
2024-02-12 14:25:00,282.0,282.04,281.15,281.48,3257.0,274.4484,274.4873,273.6212,273.9423,3257.0
2024-02-12 14:30:00,281.33,281.65,281.32,281.32,2731.0,273.7963,274.1078,273.7866,273.7866,2731.0
2024-02-12 14:35:00,281.18,281.23,280.88,280.89,3345.0,273.6503,273.699,273.3584,273.3681,3345.0
2024-02-12 14:40:00,280.88,281.05,280.68,280.84,1967.0,273.3584,273.5238,273.1637,273.3195,1967.0
2024-02-12 14:45:00,280.57,280.7,280.16,280.16,7480.0,273.0567,273.1832,272.6577,272.6577,7480.0
2024-02-12 14:50:00,280.01,280.29,279.79,280.26,5202.0,272.5117,272.7842,272.2976,272.755,5202.0
2024-02-12 14:55:00,280.35,280.53,280.17,280.18,8232.0,272.8426,273.0178,272.6674,272.6771,8232.0
2024-02-12 15:00:00,280.31,280.78,280.23,280.78,7654.0,272.8036,273.2611,272.7258,273.2611,7654.0
2024-02-12 15:05:00,280.81,280.9,280.56,280.56,8163.0,273.2903,273.3778,273.047,273.047,8163.0
2024-02-12 15:10:00,280.62,281.34,280.62,281.17,8604.0,273.1053,273.8061,273.1053,273.6406,8604.0
2024-02-12 15:15:00,281.01,281.72,280.64,281.6,17611.0,273.4849,274.1759,273.1248,274.0591,17611.0
2024-02-12 15:20:00,281.54,281.69,280.74,280.74,4389.0,274.0007,274.1467,273.2221,273.2221,4389.0
2024-02-12 15:25:00,280.55,281.53,280.55,281.43,6414.0,273.0372,273.991,273.0372,273.8937,6414.0
2024-02-12 15:30:00,281.33,281.33,280.98,281.06,6786.0,273.7963,273.7963,273.4557,273.5336,6786.0
2024-02-12 15:35:00,281.19,281.77,281.19,281.43,13721.0,273.6601,274.2245,273.6601,273.8937,13721.0
2024-02-12 15:40:00,281.16,281.69,281.12,281.55,13539.0,273.6309,274.1467,273.592,274.0104,13539.0
2024-02-12 15:45:00,281.54,281.81,281.52,281.52,12450.0,274.0007,274.2635,273.9812,273.9812,12450.0
2024-02-12 15:50:00,281.59,281.71,281.09,281.27,26906.0,274.0494,274.1662,273.5628,273.7379,26906.0
2024-02-12 15:55:00,281.24,281.28,280.55,280.69,53385.0,273.7087,273.7477,273.0372,273.1735,53385.0
2024-02-13 09:30:00,277.32,277.32,275.83,276.52,5026.0,269.8937,269.8937,268.4436,269.1151,5026.0
2024-02-13 09:35:00,276.0,280.0,276.0,277.69,39443.0,268.6091,272.5019,268.6091,270.2538,39443.0
2024-02-13 09:40:00,277.25,277.26,275.48,275.51,14156.0,269.8256,269.8353,268.103,268.1322,14156.0
2024-02-13 09:45:00,275.48,275.97,274.03,274.79,10702.0,268.103,268.5799,266.6918,267.4315,10702.0
2024-02-13 09:50:00,275.18,275.36,274.0,274.84,29849.0,267.811,267.9862,266.6626,267.4801,29849.0
2024-02-13 09:55:00,274.51,275.06,274.32,274.69,8708.0,267.159,267.6942,266.9741,267.3341,8708.0
2024-02-13 10:00:00,274.52,274.75,273.82,274.06,10441.0,267.1687,267.3925,266.4874,266.721,10441.0
2024-02-13 10:05:00,274.13,274.14,273.57,273.86,13702.0,266.7891,266.7989,266.2441,266.5264,13702.0
2024-02-13 10:10:00,274.3,275.3,274.3,275.25,10928.0,266.9546,267.9278,266.9546,267.8791,10928.0
2024-02-13 10:15:00,275.02,275.17,274.59,275.14,5477.0,267.6553,267.8013,267.2368,267.7721,5477.0
2024-02-13 10:20:00,275.29,276.55,275.15,276.48,15764.0,267.9181,269.1443,267.7818,269.0762,15764.0
2024-02-13 10:25:00,276.48,276.75,276.3,276.41,11124.0,269.0762,269.339,268.901,269.0081,11124.0
2024-02-13 10:30:00,276.5,276.94,276.31,276.71,6014.0,269.0957,269.5239,268.9108,269.3,6014.0
2024-02-13 10:35:00,276.57,276.93,276.44,276.93,8035.0,269.1638,269.5142,269.0373,269.5142,8035.0
2024-02-13 10:40:00,276.99,277.74,276.82,277.27,5722.0,269.5726,270.3025,269.4071,269.8451,5722.0
2024-02-13 10:45:00,277.27,277.54,277.08,277.24,18438.0,269.8451,270.1078,269.6601,269.8159,18438.0
2024-02-13 10:50:00,277.02,277.32,276.67,276.95,6488.0,269.6017,269.8937,269.2611,269.5336,6488.0
2024-02-13 10:55:00,276.73,276.73,276.31,276.31,2137.0,269.3195,269.3195,268.9108,268.9108,2137.0
2024-02-13 11:00:00,276.31,277.38,276.26,277.31,6032.0,268.9108,269.9521,268.8621,269.884,6032.0
2024-02-13 11:05:00,277.31,277.71,277.02,277.53,9024.0,269.884,270.2733,269.6017,270.0981,9024.0
2024-02-13 11:10:00,277.35,277.83,277.26,277.8,3596.0,269.9229,270.3901,269.8353,270.3609,3596.0
2024-02-13 11:15:00,277.97,277.97,277.63,277.88,2232.0,270.5263,270.5263,270.1954,270.4387,2232.0
2024-02-13 11:20:00,278.01,278.15,277.67,278.02,9117.0,270.5652,270.7015,270.2343,270.575,9117.0
2024-02-13 11:25:00,278.17,278.33,278.06,278.33,3438.0,270.721,270.8767,270.6139,270.8767,3438.0
2024-02-13 11:30:00,278.21,278.98,278.2,278.97,10172.0,270.7599,271.5093,270.7501,271.4995,10172.0
2024-02-13 11:35:00,278.8,279.22,278.77,279.22,4393.0,271.3341,271.7428,271.3049,271.7428,4393.0
2024-02-13 11:40:00,279.01,279.32,279.01,279.1,8094.0,271.5385,271.8402,271.5385,271.626,8094.0
2024-02-13 11:45:00,279.1,279.43,279.05,279.38,8776.0,271.626,271.9472,271.5774,271.8986,8776.0
2024-02-13 11:50:00,279.33,279.49,278.44,278.44,11123.0,271.8499,272.0056,270.9837,270.9837,11123.0
2024-02-13 11:55:00,278.59,278.68,278.52,278.68,2604.0,271.1297,271.2173,271.0616,271.2173,2604.0
2024-02-13 12:00:00,278.79,279.19,278.58,279.19,13144.0,271.3244,271.7136,271.12,271.7136,13144.0
2024-02-13 12:05:00,279.13,279.51,279.13,279.41,2331.0,271.6552,272.0251,271.6552,271.9277,2331.0
2024-02-13 12:10:00,279.41,279.58,279.23,279.4,10031.0,271.9277,272.0932,271.7526,271.918,10031.0
2024-02-13 12:15:00,279.4,279.77,279.39,279.62,4594.0,271.918,272.2781,271.9083,272.1321,4594.0
2024-02-13 12:20:00,279.75,280.0,279.1,279.11,8257.0,272.2586,272.5019,271.626,271.6358,8257.0
2024-02-13 12:25:00,279.12,279.33,278.87,279.19,896.0,271.6455,271.8499,271.4022,271.7136,896.0
2024-02-13 12:30:00,279.21,279.43,279.08,279.42,1499.0,271.7331,271.9472,271.6066,271.9375,1499.0
2024-02-13 12:35:00,279.09,279.25,278.97,279.25,883.0,271.6163,271.772,271.4995,271.772,883.0
2024-02-13 12:40:00,279.29,279.33,278.98,278.99,709.0,271.811,271.8499,271.5093,271.519,709.0
2024-02-13 12:45:00,278.97,279.26,278.86,279.09,5377.0,271.4995,271.7818,271.3925,271.6163,5377.0
2024-02-13 12:50:00,279.09,279.09,278.68,279.0,13911.0,271.6163,271.6163,271.2173,271.5287,13911.0
2024-02-13 12:55:00,278.97,279.1,278.42,278.61,48127.0,271.4995,271.626,270.9643,271.1492,48127.0
2024-02-13 13:00:00,278.61,279.05,278.6,278.93,20538.0,271.1492,271.5774,271.1394,271.4606,20538.0
2024-02-13 13:05:00,279.0,279.18,278.93,279.0,9113.0,271.5287,271.7039,271.4606,271.5287,9113.0
2024-02-13 13:10:00,278.97,279.12,278.85,279.12,15597.0,271.4995,271.6455,271.3827,271.6455,15597.0
2024-02-13 13:15:00,279.1,279.25,278.97,279.13,6438.0,271.626,271.772,271.4995,271.6552,6438.0
2024-02-13 13:20:00,279.15,279.24,279.01,279.01,1064.0,271.6747,271.7623,271.5385,271.5385,1064.0
2024-02-13 13:25:00,278.97,279.25,278.97,279.23,8299.0,271.4995,271.772,271.4995,271.7526,8299.0
2024-02-13 13:30:00,279.25,279.25,278.86,279.0,4191.0,271.772,271.772,271.3925,271.5287,4191.0
2024-02-13 13:35:00,279.06,279.11,278.98,279.11,2891.0,271.5871,271.6358,271.5093,271.6358,2891.0
2024-02-13 13:40:00,278.99,279.06,278.97,279.06,3010.0,271.519,271.5871,271.4995,271.5871,3010.0
2024-02-13 13:45:00,279.07,279.17,278.95,279.0,7863.0,271.5969,271.6942,271.4801,271.5287,7863.0
2024-02-13 13:50:00,279.05,279.17,278.94,279.0,5327.0,271.5774,271.6942,271.4703,271.5287,5327.0
2024-02-13 13:55:00,278.98,279.15,278.95,279.11,4085.0,271.5093,271.6747,271.4801,271.6358,4085.0
2024-02-13 14:00:00,279.11,279.11,278.72,278.9,27322.0,271.6358,271.6358,271.2562,271.4314,27322.0
2024-02-13 14:05:00,278.87,279.1,278.6,278.75,34492.0,271.4022,271.626,271.1394,271.2854,34492.0
2024-02-13 14:10:00,278.76,278.76,277.82,278.0,17549.0,271.2952,271.2952,270.3803,270.5555,17549.0
2024-02-13 14:15:00,278.0,278.0,277.19,277.19,1016.0,270.5555,270.5555,269.7672,269.7672,1016.0
2024-02-13 14:20:00,277.12,277.53,276.95,277.2,7894.0,269.6991,270.0981,269.5336,269.7769,7894.0
2024-02-13 14:25:00,277.18,277.46,277.16,277.29,2256.0,269.7575,270.03,269.738,269.8645,2256.0
2024-02-13 14:30:00,277.31,277.52,276.92,277.18,9831.0,269.884,270.0884,269.5044,269.7575,9831.0
2024-02-13 14:35:00,277.14,277.52,277.13,277.15,12162.0,269.7185,270.0884,269.7088,269.7283,12162.0
2024-02-13 14:40:00,277.19,277.38,276.66,276.66,3663.0,269.7672,269.9521,269.2514,269.2514,3663.0
2024-02-13 14:45:00,276.37,276.37,275.26,275.33,2184.0,268.9692,268.9692,267.8889,267.957,2184.0
2024-02-13 14:50:00,275.29,275.97,275.2,275.84,11509.0,267.9181,268.5799,267.8305,268.4533,11509.0
2024-02-13 14:55:00,275.75,276.19,275.67,275.81,21510.0,268.3658,268.794,268.2879,268.4242,21510.0
2024-02-13 15:00:00,275.59,275.67,275.34,275.62,5158.0,268.21,268.2879,267.9667,268.2392,5158.0
2024-02-13 15:05:00,275.62,276.19,275.61,276.13,6522.0,268.2392,268.794,268.2295,268.7356,6522.0
2024-02-13 15:10:00,276.09,276.09,275.83,275.85,4226.0,268.6967,268.6967,268.4436,268.4631,4226.0
2024-02-13 15:15:00,275.79,275.84,275.22,275.59,9370.0,268.4047,268.4533,267.85,268.21,9370.0
2024-02-13 15:20:00,275.59,276.1,275.41,276.05,10406.0,268.21,268.7064,268.0349,268.6577,10406.0
2024-02-13 15:25:00,275.95,276.13,275.48,276.01,8400.0,268.5604,268.7356,268.103,268.6188,8400.0
2024-02-13 15:30:00,276.0,276.56,275.98,276.54,20613.0,268.6091,269.1541,268.5896,269.1346,20613.0
2024-02-13 15:35:00,276.56,276.91,276.5,276.91,7112.0,269.1541,269.4947,269.0957,269.4947,7112.0
2024-02-13 15:40:00,276.97,277.73,276.87,277.72,7961.0,269.5531,270.2927,269.4558,270.283,7961.0
2024-02-13 15:45:00,277.65,277.75,277.3,277.49,13221.0,270.2149,270.3122,269.8743,270.0592,13221.0
2024-02-13 15:50:00,277.44,278.06,277.0,278.03,46451.0,270.0105,270.6139,269.5823,270.5847,46451.0
2024-02-13 15:55:00,278.16,278.8,278.16,278.38,50526.0,270.7112,271.3341,270.7112,270.9253,50526.0
2024-02-14 09:30:00,279.21,280.4,278.76,278.76,13496.0,271.7331,272.8912,271.2952,271.2952,13496.0
2024-02-14 09:35:00,278.76,279.43,278.26,279.43,9817.0,271.2952,271.9472,270.8085,271.9472,9817.0
2024-02-14 09:40:00,279.3,279.97,279.3,279.7,4057.0,271.8207,272.4728,271.8207,272.21,4057.0
2024-02-14 09:45:00,279.75,280.19,279.38,279.54,7151.0,272.2586,272.6869,271.8986,272.0543,7151.0
2024-02-14 09:50:00,279.55,280.08,279.17,279.88,19100.0,272.064,272.5798,271.6942,272.3852,19100.0
2024-02-14 09:55:00,279.88,279.88,279.47,279.8,4845.0,272.3852,272.3852,271.9861,272.3073,4845.0
2024-02-14 10:00:00,279.95,280.12,278.68,279.0,15693.0,272.4533,272.6187,271.2173,271.5287,15693.0
2024-02-14 10:05:00,278.97,279.16,278.64,278.93,6710.0,271.4995,271.6844,271.1784,271.4606,6710.0
2024-02-14 10:10:00,279.18,279.18,278.51,279.11,9728.0,271.7039,271.7039,271.0518,271.6358,9728.0
2024-02-14 10:15:00,278.77,278.88,278.47,278.78,6777.0,271.3049,271.4119,271.0129,271.3146,6777.0
2024-02-14 10:20:00,278.8,279.59,278.59,279.59,19286.0,271.3341,272.1029,271.1297,272.1029,19286.0
2024-02-14 10:25:00,279.56,279.93,279.16,279.93,8629.0,272.0737,272.4338,271.6844,272.4338,8629.0
2024-02-14 10:30:00,279.84,279.9,278.84,279.2,21276.0,272.3462,272.4046,271.373,271.7234,21276.0
2024-02-14 10:35:00,279.31,279.32,278.33,278.92,7374.0,271.8304,271.8402,270.8767,271.4509,7374.0
2024-02-14 10:40:00,278.89,278.89,277.82,278.07,3398.0,271.4217,271.4217,270.3803,270.6236,3398.0
2024-02-14 10:45:00,278.07,278.53,277.87,278.49,6149.0,270.6236,271.0713,270.429,271.0324,6149.0
2024-02-14 10:50:00,278.63,278.63,277.79,277.86,2639.0,271.1686,271.1686,270.3511,270.4193,2639.0
2024-02-14 10:55:00,277.54,277.74,277.27,277.27,2005.0,270.1078,270.3025,269.8451,269.8451,2005.0
2024-02-14 11:00:00,277.21,277.5,276.58,277.24,17220.0,269.7867,270.0689,269.1735,269.8159,17220.0
2024-02-14 11:05:00,277.09,277.67,277.09,277.12,14385.0,269.6699,270.2343,269.6699,269.6991,14385.0
2024-02-14 11:10:00,277.4,277.73,277.31,277.41,2505.0,269.9716,270.2927,269.884,269.9813,2505.0
2024-02-14 11:15:00,277.22,277.29,277.1,277.12,2057.0,269.7964,269.8645,269.6796,269.6991,2057.0
2024-02-14 11:20:00,277.09,277.7,276.97,277.7,3636.0,269.6699,270.2635,269.5531,270.2635,3636.0
2024-02-14 11:25:00,277.43,277.83,277.4,277.83,2459.0,270.0008,270.3901,269.9716,270.3901,2459.0
2024-02-14 11:30:00,277.88,278.16,277.88,278.07,1000.0,270.4387,270.7112,270.4387,270.6236,1000.0
2024-02-14 11:35:00,277.98,278.77,277.97,278.73,10171.0,270.536,271.3049,270.5263,271.266,10171.0
2024-02-14 11:40:00,278.94,279.38,278.38,278.62,6040.0,271.4703,271.8986,270.9253,271.1589,6040.0
2024-02-14 11:45:00,278.65,278.77,278.36,278.36,1005.0,271.1881,271.3049,270.9059,270.9059,1005.0
2024-02-14 11:50:00,278.35,278.35,278.06,278.06,3839.0,270.8961,270.8961,270.6139,270.6139,3839.0
2024-02-14 11:55:00,278.06,278.06,277.37,277.71,3227.0,270.6139,270.6139,269.9424,270.2733,3227.0
2024-02-14 12:00:00,277.54,277.88,277.34,277.67,7813.0,270.1078,270.4387,269.9132,270.2343,7813.0
2024-02-14 12:05:00,277.66,278.13,277.51,278.1,2696.0,270.2246,270.682,270.0786,270.6528,2696.0
2024-02-14 12:10:00,277.98,278.27,277.98,278.05,2114.0,270.536,270.8183,270.536,270.6042,2114.0
2024-02-14 12:15:00,277.98,278.36,277.98,278.17,3084.0,270.536,270.9059,270.536,270.721,3084.0
2024-02-14 12:20:00,278.17,278.28,277.98,278.12,3361.0,270.721,270.828,270.536,270.6723,3361.0
2024-02-14 12:25:00,277.99,278.35,277.99,278.3,2829.0,270.5458,270.8961,270.5458,270.8475,2829.0
2024-02-14 12:30:00,278.39,278.66,278.39,278.6,2622.0,270.9351,271.1978,270.9351,271.1394,2622.0
2024-02-14 12:35:00,278.57,278.6,278.0,278.08,2716.0,271.1102,271.1394,270.5555,270.6334,2716.0
2024-02-14 12:40:00,277.96,277.96,277.63,277.91,2817.0,270.5166,270.5166,270.1954,270.4679,2817.0
2024-02-14 12:45:00,277.67,277.95,277.46,277.69,3153.0,270.2343,270.5068,270.03,270.2538,3153.0
2024-02-14 12:50:00,277.64,277.76,277.46,277.55,1257.0,270.2051,270.3219,270.03,270.1176,1257.0
2024-02-14 12:55:00,277.67,277.83,277.41,277.81,4401.0,270.2343,270.3901,269.9813,270.3706,4401.0
2024-02-14 13:00:00,277.85,277.86,277.46,277.69,3177.0,270.4095,270.4193,270.03,270.2538,3177.0
2024-02-14 13:05:00,277.66,277.87,277.39,277.39,1806.0,270.2246,270.429,269.9618,269.9618,1806.0
2024-02-14 13:10:00,276.87,277.18,276.79,276.79,3682.0,269.4558,269.7575,269.3779,269.3779,3682.0
2024-02-14 13:15:00,276.77,277.26,276.77,277.26,4377.0,269.3584,269.8353,269.3584,269.8353,4377.0
2024-02-14 13:20:00,277.16,277.44,276.98,277.09,4473.0,269.738,270.0105,269.5628,269.6699,4473.0
2024-02-14 13:25:00,276.99,277.15,276.79,276.86,2356.0,269.5726,269.7283,269.3779,269.446,2356.0
2024-02-14 13:30:00,276.8,277.2,276.8,277.2,4683.0,269.3876,269.7769,269.3876,269.7769,4683.0
2024-02-14 13:35:00,277.29,277.82,277.29,277.54,3614.0,269.8645,270.3803,269.8645,270.1078,3614.0
2024-02-14 13:40:00,277.74,278.0,277.5,277.66,3256.0,270.3025,270.5555,270.0689,270.2246,3256.0
2024-02-14 13:45:00,277.63,277.93,277.63,277.77,5614.0,270.1954,270.4874,270.1954,270.3317,5614.0
2024-02-14 13:50:00,277.61,277.87,277.55,277.72,2675.0,270.1759,270.429,270.1176,270.283,2675.0
2024-02-14 13:55:00,277.69,278.23,277.63,278.16,7095.0,270.2538,270.7793,270.1954,270.7112,7095.0
2024-02-14 14:00:00,278.19,278.19,277.91,277.92,3139.0,270.7404,270.7404,270.4679,270.4776,3139.0
2024-02-14 14:05:00,277.92,278.11,277.51,277.82,5098.0,270.4776,270.6626,270.0786,270.3803,5098.0
2024-02-14 14:10:00,277.99,278.35,277.7,278.11,7178.0,270.5458,270.8961,270.2635,270.6626,7178.0
2024-02-14 14:15:00,278.36,278.57,278.12,278.46,4518.0,270.9059,271.1102,270.6723,271.0032,4518.0
2024-02-14 14:20:00,278.55,278.98,278.47,278.57,4072.0,271.0908,271.5093,271.0129,271.1102,4072.0
2024-02-14 14:25:00,278.74,279.48,278.73,279.29,18105.0,271.2757,271.9959,271.266,271.811,18105.0
2024-02-14 14:30:00,279.35,279.59,278.94,279.16,4385.0,271.8694,272.1029,271.4703,271.6844,4385.0
2024-02-14 14:35:00,279.29,279.58,279.25,279.42,2622.0,271.811,272.0932,271.772,271.9375,2622.0
2024-02-14 14:40:00,279.42,279.43,279.05,279.08,2763.0,271.9375,271.9472,271.5774,271.6066,2763.0
2024-02-14 14:45:00,279.22,279.24,279.05,279.08,1444.0,271.7428,271.7623,271.5774,271.6066,1444.0
2024-02-14 14:50:00,279.13,279.3,279.04,279.25,2267.0,271.6552,271.8207,271.5677,271.772,2267.0
2024-02-14 14:55:00,279.05,279.1,278.73,279.01,3558.0,271.5774,271.626,271.266,271.5385,3558.0
2024-02-14 15:00:00,279.08,279.4,278.98,279.4,7801.0,271.6066,271.918,271.5093,271.918,7801.0
2024-02-14 15:05:00,279.28,279.34,279.12,279.18,2574.0,271.8012,271.8596,271.6455,271.7039,2574.0
2024-02-14 15:10:00,279.1,279.26,279.0,279.01,3447.0,271.626,271.7818,271.5287,271.5385,3447.0
2024-02-14 15:15:00,279.0,279.38,278.95,279.01,5132.0,271.5287,271.8986,271.4801,271.5385,5132.0
2024-02-14 15:20:00,279.03,279.23,278.84,279.19,3370.0,271.5579,271.7526,271.373,271.7136,3370.0
2024-02-14 15:25:00,279.26,279.61,279.19,279.44,4846.0,271.7818,272.1224,271.7136,271.9569,4846.0
2024-02-14 15:30:00,279.42,279.47,279.19,279.46,10735.0,271.9375,271.9861,271.7136,271.9764,10735.0
2024-02-14 15:35:00,279.47,279.74,279.42,279.74,7671.0,271.9861,272.2489,271.9375,272.2489,7671.0
2024-02-14 15:40:00,279.7,279.77,278.85,278.97,10812.0,272.21,272.2781,271.3827,271.4995,10812.0
2024-02-14 15:45:00,278.89,279.17,278.77,278.8,13101.0,271.4217,271.6942,271.3049,271.3341,13101.0
2024-02-14 15:50:00,278.79,279.51,278.71,279.31,28193.0,271.3244,272.0251,271.2465,271.8304,28193.0
2024-02-14 15:55:00,279.42,280.09,279.39,279.93,50574.0,271.9375,272.5895,271.9083,272.4338,50574.0
2024-02-15 09:30:00,280.52,282.55,279.65,281.3,18091.0,273.008,274.9837,272.1613,273.7671,18091.0
2024-02-15 09:35:00,281.53,281.87,281.27,281.32,4256.0,273.991,274.3219,273.7379,273.7866,4256.0
2024-02-15 09:40:00,281.38,282.12,280.81,281.97,13938.0,273.845,274.5652,273.2903,274.4192,13938.0
2024-02-15 09:45:00,281.59,281.9,280.81,280.85,51396.0,274.0494,274.3511,273.2903,273.3292,51396.0
2024-02-15 09:50:00,280.85,281.14,279.18,279.59,23990.0,273.3292,273.6114,271.7039,272.1029,23990.0
2024-02-15 09:55:00,279.58,280.9,279.18,280.9,5152.0,272.0932,273.3778,271.7039,273.3778,5152.0
2024-02-15 10:00:00,280.5,281.21,280.37,280.9,25667.0,272.9886,273.6795,272.862,273.3778,25667.0
2024-02-15 10:05:00,280.76,281.47,280.75,281.47,38910.0,273.2416,273.9326,273.2319,273.9326,38910.0
2024-02-15 10:10:00,281.33,281.89,281.33,281.72,1251.0,273.7963,274.3413,273.7963,274.1759,1251.0
2024-02-15 10:15:00,281.94,282.16,281.79,281.82,2312.0,274.39,274.6041,274.244,274.2732,2312.0
2024-02-15 10:20:00,281.81,282.19,281.59,281.87,15806.0,274.2635,274.6333,274.0494,274.3219,15806.0
2024-02-15 10:25:00,282.05,282.05,280.95,281.25,4045.0,274.4971,274.4971,273.4265,273.7185,4045.0
2024-02-15 10:30:00,281.26,281.72,281.1,281.56,18850.0,273.7282,274.1759,273.5725,274.0202,18850.0
2024-02-15 10:35:00,281.68,281.84,281.45,281.82,2333.0,274.137,274.2927,273.9131,274.2732,2333.0
2024-02-15 10:40:00,281.81,282.15,281.81,282.12,1300.0,274.2635,274.5944,274.2635,274.5652,1300.0
2024-02-15 10:45:00,282.15,282.47,281.99,282.47,1838.0,274.5944,274.9058,274.4387,274.9058,1838.0
2024-02-15 10:50:00,282.47,282.99,282.47,282.81,2215.0,274.9058,275.4119,274.9058,275.2367,2215.0
2024-02-15 10:55:00,282.81,282.82,282.38,282.49,5549.0,275.2367,275.2464,274.8182,274.9253,5549.0
2024-02-15 11:00:00,282.46,282.68,282.41,282.43,4621.0,274.8961,275.1102,274.8474,274.8669,4621.0
2024-02-15 11:05:00,282.43,282.43,281.76,281.93,15379.0,274.8669,274.8669,274.2148,274.3803,15379.0
2024-02-15 11:10:00,281.94,282.19,281.76,281.91,5438.0,274.39,274.6333,274.2148,274.3608,5438.0
2024-02-15 11:15:00,281.91,282.75,281.88,282.5,8970.0,274.3608,275.1783,274.3316,274.935,8970.0
2024-02-15 11:20:00,282.5,283.33,282.39,283.33,7923.0,274.935,275.7428,274.8279,275.7428,7923.0
2024-02-15 11:25:00,283.17,283.45,283.16,283.44,1241.0,275.5871,275.8596,275.5773,275.8498,1241.0
2024-02-15 11:30:00,283.17,283.78,283.01,283.04,31449.0,275.5871,276.1807,275.4313,275.4605,31449.0
2024-02-15 11:35:00,282.78,283.62,282.61,282.99,65816.0,275.2075,276.025,275.0421,275.4119,65816.0
2024-02-15 11:40:00,283.03,283.23,282.77,282.93,1800.0,275.4508,275.6455,275.1978,275.3535,1800.0
2024-02-15 11:45:00,282.73,282.77,282.15,282.16,1792.0,275.1588,275.1978,274.5944,274.6041,1792.0
2024-02-15 11:50:00,282.04,282.58,281.73,282.58,3219.0,274.4873,275.0129,274.1856,275.0129,3219.0
2024-02-15 11:55:00,282.52,282.52,282.0,282.04,1124.0,274.9545,274.9545,274.4484,274.4873,1124.0
2024-02-15 12:00:00,282.02,282.04,281.8,282.04,857.0,274.4679,274.4873,274.2537,274.4873,857.0
2024-02-15 12:05:00,281.92,282.41,281.92,282.31,2059.0,274.3705,274.8474,274.3705,274.7501,2059.0
2024-02-15 12:10:00,282.53,282.53,282.34,282.42,1111.0,274.9642,274.9642,274.7793,274.8571,1111.0
2024-02-15 12:15:00,282.4,282.74,282.4,282.74,2943.0,274.8377,275.1686,274.8377,275.1686,2943.0
2024-02-15 12:20:00,282.64,282.64,282.03,282.04,2885.0,275.0713,275.0713,274.4776,274.4873,2885.0
2024-02-15 12:25:00,282.06,282.07,281.96,281.96,335.0,274.5068,274.5165,274.4095,274.4095,335.0
2024-02-15 12:30:00,282.06,282.06,281.53,281.53,2316.0,274.5068,274.5068,273.991,273.991,2316.0
2024-02-15 12:35:00,281.49,281.66,281.25,281.25,2752.0,273.952,274.1175,273.7185,273.7185,2752.0
2024-02-15 12:40:00,281.21,281.3,280.92,281.09,29811.0,273.6795,273.7671,273.3973,273.5628,29811.0
2024-02-15 12:45:00,280.92,281.21,280.89,281.05,2688.0,273.3973,273.6795,273.3681,273.5238,2688.0
2024-02-15 12:50:00,281.23,281.25,280.85,281.25,6001.0,273.699,273.7185,273.3292,273.7185,6001.0
2024-02-15 12:55:00,280.85,280.97,280.56,280.64,2611.0,273.3292,273.446,273.047,273.1248,2611.0
2024-02-15 13:00:00,280.64,280.97,280.64,280.77,2977.0,273.1248,273.446,273.1248,273.2513,2977.0
2024-02-15 13:05:00,281.05,281.77,281.04,281.74,2566.0,273.5238,274.2245,273.5141,274.1954,2566.0
2024-02-15 13:10:00,281.64,281.64,281.3,281.5,4019.0,274.098,274.098,273.7671,273.9618,4019.0
2024-02-15 13:15:00,281.69,282.14,281.69,282.02,3750.0,274.1467,274.5846,274.1467,274.4679,3750.0
2024-02-15 13:20:00,282.13,282.27,281.8,282.0,3499.0,274.5749,274.7112,274.2537,274.4484,3499.0
2024-02-15 13:25:00,281.93,282.3,281.93,282.12,2798.0,274.3803,274.7404,274.3803,274.5652,2798.0
2024-02-15 13:30:00,282.38,282.38,281.85,282.08,1827.0,274.8182,274.8182,274.3024,274.5262,1827.0
2024-02-15 13:35:00,281.99,282.15,281.9,282.08,5165.0,274.4387,274.5944,274.3511,274.5262,5165.0
2024-02-15 13:40:00,282.08,282.14,281.96,282.0,3418.0,274.5262,274.5846,274.4095,274.4484,3418.0
2024-02-15 13:45:00,282.12,282.28,282.07,282.16,2132.0,274.5652,274.7209,274.5165,274.6041,2132.0
2024-02-15 13:50:00,282.28,282.71,282.28,282.37,8596.0,274.7209,275.1394,274.7209,274.8085,8596.0
2024-02-15 13:55:00,282.22,282.55,282.12,282.53,1750.0,274.6625,274.9837,274.5652,274.9642,1750.0
2024-02-15 14:00:00,282.51,282.91,282.45,282.82,2718.0,274.9447,275.334,274.8863,275.2464,2718.0
2024-02-15 14:05:00,282.72,283.33,282.68,283.01,4650.0,275.1491,275.7428,275.1102,275.4313,4650.0
2024-02-15 14:10:00,283.09,283.09,282.62,283.04,6225.0,275.5092,275.5092,275.0518,275.4605,6225.0
2024-02-15 14:15:00,282.97,283.16,282.87,283.16,2097.0,275.3924,275.5773,275.2951,275.5773,2097.0
2024-02-15 14:20:00,283.04,283.11,282.87,283.11,2140.0,275.4605,275.5287,275.2951,275.5287,2140.0
2024-02-15 14:25:00,283.09,283.11,282.88,282.98,2604.0,275.5092,275.5287,275.3048,275.4021,2604.0
2024-02-15 14:30:00,282.97,283.04,282.6,282.66,3721.0,275.3924,275.4605,275.0323,275.0907,3721.0
2024-02-15 14:35:00,282.75,282.75,282.43,282.43,3526.0,275.1783,275.1783,274.8669,274.8669,3526.0
2024-02-15 14:40:00,282.41,282.44,282.1,282.22,16059.0,274.8474,274.8766,274.5457,274.6625,16059.0
2024-02-15 14:45:00,282.13,282.33,282.11,282.22,4673.0,274.5749,274.7696,274.5554,274.6625,4673.0
2024-02-15 14:50:00,282.15,282.15,281.66,282.0,22413.0,274.5944,274.5944,274.1175,274.4484,22413.0
2024-02-15 14:55:00,282.09,282.12,281.91,282.07,11742.0,274.536,274.5652,274.3608,274.5165,11742.0
2024-02-15 15:00:00,282.13,282.24,281.98,281.98,5608.0,274.5749,274.682,274.4289,274.4289,5608.0
2024-02-15 15:05:00,282.0,282.07,281.78,282.04,10615.0,274.4484,274.5165,274.2343,274.4873,10615.0
2024-02-15 15:10:00,282.04,282.4,282.04,282.38,10382.0,274.4873,274.8377,274.4873,274.8182,10382.0
2024-02-15 15:15:00,282.28,282.31,281.18,281.49,22990.0,274.7209,274.7501,273.6503,273.952,22990.0
2024-02-15 15:20:00,281.42,281.69,281.03,281.17,13248.0,273.8839,274.1467,273.5044,273.6406,13248.0
2024-02-15 15:25:00,281.18,281.73,281.18,281.59,12698.0,273.6503,274.1856,273.6503,274.0494,12698.0
2024-02-15 15:30:00,281.59,281.69,281.4,281.52,10157.0,274.0494,274.1467,273.8645,273.9812,10157.0
2024-02-15 15:35:00,281.56,281.61,280.43,280.7,22508.0,274.0202,274.0688,272.9204,273.1832,22508.0
2024-02-15 15:40:00,280.67,281.22,280.66,281.14,22628.0,273.154,273.6893,273.1443,273.6114,22628.0
2024-02-15 15:45:00,281.09,281.14,280.4,280.93,30884.0,273.5628,273.6114,272.8912,273.407,30884.0
2024-02-15 15:50:00,281.02,281.52,280.96,281.44,34126.0,273.4946,273.9812,273.4362,273.9034,34126.0
2024-02-15 15:55:00,281.35,282.03,281.32,281.35,50210.0,273.8158,274.4776,273.7866,273.8158,50210.0
2024-02-16 09:30:00,279.92,282.73,279.92,282.62,32155.0,273.6415,276.3885,273.6415,276.2809,32155.0
2024-02-16 09:35:00,282.61,283.01,281.91,282.37,4750.0,276.2712,276.6622,275.5869,276.0365,4750.0
2024-02-16 09:40:00,282.62,283.42,282.25,282.63,6470.0,276.2809,277.063,275.9192,276.2907,6470.0
2024-02-16 09:45:00,282.83,283.67,282.83,283.28,9514.0,276.4862,277.3074,276.4862,276.9261,9514.0
2024-02-16 09:50:00,283.63,283.91,282.44,282.69,11607.0,277.2683,277.542,276.105,276.3494,11607.0
2024-02-16 09:55:00,282.69,283.0,281.9,282.45,8065.0,276.3494,276.6524,275.5771,276.1147,8065.0
2024-02-16 10:00:00,282.19,282.99,280.84,282.57,5687.0,275.8606,276.6426,274.5409,276.232,5687.0
2024-02-16 10:05:00,282.56,282.9,282.06,282.32,57328.0,276.2223,276.5546,275.7335,275.9877,57328.0
2024-02-16 10:10:00,282.46,282.46,281.71,282.32,7053.0,276.1245,276.1245,275.3913,275.9877,7053.0
2024-02-16 10:15:00,282.35,282.69,282.04,282.1,55597.0,276.017,276.3494,275.7139,275.7726,55597.0
2024-02-16 10:20:00,281.95,282.11,281.35,281.72,4957.0,275.626,275.7824,275.0394,275.4011,4957.0
2024-02-16 10:25:00,281.74,282.78,281.68,282.77,4431.0,275.4207,276.4373,275.362,276.4276,4431.0
2024-02-16 10:30:00,282.36,282.4,281.96,282.33,861.0,276.0268,276.0659,275.6357,275.9974,861.0
2024-02-16 10:35:00,282.33,282.45,282.01,282.45,1729.0,275.9974,276.1147,275.6846,276.1147,1729.0
2024-02-16 10:40:00,282.37,282.71,282.37,282.71,1161.0,276.0365,276.3689,276.0365,276.3689,1161.0
2024-02-16 10:45:00,282.67,282.73,281.45,281.46,8336.0,276.3298,276.3885,275.1372,275.1469,8336.0
2024-02-16 10:50:00,281.35,281.58,281.07,281.26,1942.0,275.0394,275.2643,274.7657,274.9514,1942.0
2024-02-16 10:55:00,281.13,281.81,280.59,281.27,20560.0,274.8243,275.4891,274.2965,274.9612,20560.0
2024-02-16 11:00:00,281.05,281.05,280.73,280.73,500.0,274.7461,274.7461,274.4333,274.4333,500.0
2024-02-16 11:05:00,280.9,280.9,280.51,280.52,2068.0,274.5995,274.5995,274.2183,274.228,2068.0
2024-02-16 11:10:00,280.68,280.81,280.17,280.23,15610.0,274.3844,274.5115,273.8859,273.9445,15610.0
2024-02-16 11:15:00,280.53,281.16,280.5,280.93,6661.0,274.2378,274.8537,274.2085,274.6288,6661.0
2024-02-16 11:20:00,280.96,281.43,280.95,281.38,15600.0,274.6582,275.1176,274.6484,275.0687,15600.0
2024-02-16 11:25:00,281.51,281.68,281.31,281.45,2244.0,275.1958,275.362,275.0003,275.1372,2244.0
2024-02-16 11:30:00,281.44,281.64,281.2,281.6,10444.0,275.1274,275.3229,274.8928,275.2838,10444.0
2024-02-16 11:35:00,281.42,281.44,281.29,281.29,1239.0,275.1078,275.1274,274.9808,274.9808,1239.0
2024-02-16 11:40:00,281.46,281.47,280.74,280.75,5371.0,275.1469,275.1567,274.4431,274.4529,5371.0
2024-02-16 11:45:00,280.93,281.04,280.89,281.0,1851.0,274.6288,274.7364,274.5897,274.6973,1851.0
2024-02-16 11:50:00,280.83,281.0,280.83,281.0,460.0,274.5311,274.6973,274.5311,274.6973,460.0
2024-02-16 11:55:00,280.96,281.03,280.77,280.92,2316.0,274.6582,274.7266,274.4724,274.6191,2316.0
2024-02-16 12:00:00,280.77,280.88,280.68,280.74,1743.0,274.4724,274.58,274.3844,274.4431,1743.0
2024-02-16 12:05:00,280.63,280.71,280.52,280.64,1025.0,274.3356,274.4138,274.228,274.3453,1025.0
2024-02-16 12:10:00,280.6,280.63,280.53,280.6,1201.0,274.3062,274.3356,274.2378,274.3062,1201.0
2024-02-16 12:15:00,280.48,280.81,280.32,280.65,5013.0,274.1889,274.5115,274.0325,274.3551,5013.0
2024-02-16 12:20:00,280.69,281.16,280.68,281.1,2058.0,274.3942,274.8537,274.3844,274.795,2058.0
2024-02-16 12:25:00,281.22,281.54,281.22,281.3,2007.0,274.9123,275.2252,274.9123,274.9905,2007.0
2024-02-16 12:30:00,281.46,281.46,281.24,281.24,400.0,275.1469,275.1469,274.9319,274.9319,400.0
2024-02-16 12:35:00,281.26,281.34,280.94,281.34,24791.0,274.9514,275.0296,274.6386,275.0296,24791.0
2024-02-16 12:40:00,281.28,281.95,281.27,281.95,900.0,274.971,275.626,274.9612,275.626,900.0
2024-02-16 12:45:00,281.94,282.02,281.78,281.81,838.0,275.6162,275.6944,275.4598,275.4891,838.0
2024-02-16 12:50:00,281.85,281.85,281.78,281.79,200.0,275.5282,275.5282,275.4598,275.4695,200.0
2024-02-16 12:55:00,281.89,281.89,281.57,281.62,2443.0,275.5673,275.5673,275.2545,275.3034,2443.0
2024-02-16 13:00:00,281.54,281.54,281.25,281.25,703.0,275.2252,275.2252,274.9417,274.9417,703.0
2024-02-16 13:05:00,281.04,281.09,280.93,280.93,2745.0,274.7364,274.7852,274.6288,274.6288,2745.0
2024-02-16 13:10:00,280.83,281.0,280.74,281.0,3184.0,274.5311,274.6973,274.4431,274.6973,3184.0
2024-02-16 13:15:00,281.03,281.13,280.86,280.86,1217.0,274.7266,274.8243,274.5604,274.5604,1217.0
2024-02-16 13:20:00,280.88,281.12,280.87,281.09,2707.0,274.58,274.8146,274.5702,274.7852,2707.0
2024-02-16 13:25:00,281.04,281.17,280.9,280.9,2282.0,274.7364,274.8634,274.5995,274.5995,2282.0
2024-02-16 13:30:00,281.01,281.26,281.01,281.13,3742.0,274.707,274.9514,274.707,274.8243,3742.0
2024-02-16 13:35:00,281.08,281.08,280.97,281.04,702.0,274.7755,274.7755,274.6679,274.7364,702.0
2024-02-16 13:40:00,281.02,281.17,280.88,281.16,4209.0,274.7168,274.8634,274.58,274.8537,4209.0
2024-02-16 13:45:00,281.18,281.18,281.01,281.04,603.0,274.8732,274.8732,274.707,274.7364,603.0
2024-02-16 13:50:00,281.08,281.63,280.99,281.43,22966.0,274.7755,275.3131,274.6875,275.1176,22966.0
2024-02-16 13:55:00,281.46,281.65,281.46,281.53,1109.0,275.1469,275.3327,275.1469,275.2154,1109.0
2024-02-16 14:00:00,281.59,281.7,281.58,281.59,600.0,275.274,275.3816,275.2643,275.274,600.0
2024-02-16 14:05:00,281.59,281.59,281.44,281.44,710.0,275.274,275.274,275.1274,275.1274,710.0
2024-02-16 14:10:00,281.58,281.58,281.52,281.55,935.0,275.2643,275.2643,275.2056,275.2349,935.0
2024-02-16 14:15:00,281.54,282.04,281.44,282.04,7378.0,275.2252,275.7139,275.1274,275.7139,7378.0
2024-02-16 14:20:00,282.03,282.08,281.73,281.99,15145.0,275.7042,275.753,275.4109,275.6651,15145.0
2024-02-16 14:25:00,281.87,282.19,281.86,282.19,53683.0,275.5477,275.8606,275.538,275.8606,53683.0
2024-02-16 14:30:00,282.19,282.39,282.18,282.26,11280.0,275.8606,276.0561,275.8508,275.929,11280.0
2024-02-16 14:35:00,282.26,282.44,282.25,282.44,11378.0,275.929,276.105,275.9192,276.105,11378.0
2024-02-16 14:40:00,282.35,282.48,282.31,282.48,400.0,276.017,276.1441,275.9779,276.1441,400.0
2024-02-16 14:45:00,282.47,282.47,281.3,281.89,15153.0,276.1343,276.1343,274.9905,275.5673,15153.0
2024-02-16 14:50:00,281.84,282.16,281.72,281.99,11645.0,275.5184,275.8312,275.4011,275.6651,11645.0
2024-02-16 14:55:00,282.0,282.2,281.93,282.16,2173.0,275.6748,275.8703,275.6064,275.8312,2173.0
2024-02-16 15:00:00,282.18,282.18,281.81,281.88,2544.0,275.8508,275.8508,275.4891,275.5575,2544.0
2024-02-16 15:05:00,282.0,282.12,281.95,282.04,7581.0,275.6748,275.7921,275.626,275.7139,7581.0
2024-02-16 15:10:00,281.99,282.0,281.41,281.82,16523.0,275.6651,275.6748,275.0981,275.4989,16523.0
2024-02-16 15:15:00,281.61,282.05,281.59,281.91,10638.0,275.2936,275.7237,275.274,275.5869,10638.0
2024-02-16 15:20:00,281.74,281.96,281.57,281.88,2558.0,275.4207,275.6357,275.2545,275.5575,2558.0
2024-02-16 15:25:00,281.9,282.03,281.9,282.03,2289.0,275.5771,275.7042,275.5771,275.7042,2289.0
2024-02-16 15:30:00,282.04,282.16,281.56,281.67,9711.0,275.7139,275.8312,275.2447,275.3522,9711.0
2024-02-16 15:35:00,281.52,281.55,280.94,280.94,4949.0,275.2056,275.2349,274.6386,274.6386,4949.0
2024-02-16 15:40:00,280.93,280.93,280.1,280.1,6073.0,274.6288,274.6288,273.8174,273.8174,6073.0
2024-02-16 15:45:00,280.09,280.46,279.69,279.69,12162.0,273.8077,274.1694,273.4166,273.4166,12162.0
2024-02-16 15:50:00,279.69,280.55,279.6,280.42,22061.0,273.4166,274.2574,273.3287,274.1303,22061.0
2024-02-16 15:55:00,280.58,280.74,279.64,279.66,58652.0,274.2867,274.4431,273.3678,273.3873,58652.0
2024-02-20 09:30:00,276.31,279.0,275.99,278.93,40977.0,270.1125,272.7421,269.7996,272.6737,40977.0
2024-02-20 09:35:00,278.45,278.59,277.08,277.16,16958.0,272.2045,272.3413,270.8652,270.9434,16958.0
2024-02-20 09:40:00,277.38,278.51,277.38,277.89,5726.0,271.1585,272.2631,271.1585,271.657,5726.0
2024-02-20 09:45:00,278.07,278.45,276.79,278.3,8700.0,271.833,272.2045,270.5817,272.0578,8700.0
2024-02-20 09:50:00,278.41,278.41,277.72,278.19,11387.0,272.1654,272.1654,271.4908,271.9503,11387.0
2024-02-20 09:55:00,278.16,278.45,278.07,278.13,3207.0,271.921,272.2045,271.833,271.8916,3207.0
2024-02-20 10:00:00,278.2,278.76,277.81,278.31,8760.0,271.9601,272.5075,271.5788,272.0676,8760.0
2024-02-20 10:05:00,278.12,279.16,278.11,279.16,7923.0,271.8819,272.8985,271.8721,272.8985,7923.0
2024-02-20 10:10:00,279.18,279.53,278.93,279.38,4062.0,272.9181,273.2602,272.6737,273.1136,4062.0
2024-02-20 10:15:00,279.51,280.33,279.13,280.0,18581.0,273.2407,274.0423,272.8692,273.7197,18581.0
2024-02-20 10:20:00,279.9,280.69,279.78,280.47,7786.0,273.6219,274.3942,273.5046,274.1792,7786.0
2024-02-20 10:25:00,280.61,281.02,280.45,280.59,4610.0,274.316,274.7168,274.1596,274.2965,4610.0
2024-02-20 10:30:00,280.5,280.7,280.29,280.68,3047.0,274.2085,274.404,274.0032,274.3844,3047.0
2024-02-20 10:35:00,280.72,281.43,280.71,281.43,14137.0,274.4235,275.1176,274.4138,275.1176,14137.0
2024-02-20 10:40:00,281.73,282.1,281.63,281.96,3766.0,275.4109,275.7726,275.3131,275.6357,3766.0
2024-02-20 10:45:00,282.07,282.21,281.82,281.82,4178.0,275.7433,275.8801,275.4989,275.4989,4178.0
2024-02-20 10:50:00,282.05,282.3,281.82,281.97,5355.0,275.7237,275.9681,275.4989,275.6455,5355.0
2024-02-20 10:55:00,282.0,282.16,281.87,282.11,1734.0,275.6748,275.8312,275.5477,275.7824,1734.0
2024-02-20 11:00:00,282.1,282.57,282.03,282.4,10204.0,275.7726,276.232,275.7042,276.0659,10204.0
2024-02-20 11:05:00,282.57,283.45,282.33,283.01,15288.0,276.232,277.0923,275.9974,276.6622,15288.0
2024-02-20 11:10:00,283.12,284.48,283.02,283.94,26302.0,276.7697,278.0992,276.672,277.5713,26302.0
2024-02-20 11:15:00,284.18,285.9,283.97,284.93,32839.0,277.8059,279.4874,277.6006,278.5391,32839.0
2024-02-20 11:20:00,284.86,284.95,284.4,284.56,12104.0,278.4707,278.5587,278.021,278.1774,12104.0
2024-02-20 11:25:00,284.55,285.47,284.41,284.94,31131.0,278.1676,279.067,278.0308,278.5489,31131.0
2024-02-20 11:30:00,285.11,285.11,282.64,282.72,12930.0,278.7151,278.7151,276.3005,276.3787,12930.0
2024-02-20 11:35:00,282.67,283.58,282.67,283.15,7469.0,276.3298,277.2194,276.3298,276.799,7469.0
2024-02-20 11:40:00,282.53,282.83,281.46,281.47,6832.0,276.1929,276.4862,275.1469,275.1567,6832.0
2024-02-20 11:45:00,281.47,282.24,281.24,281.94,18749.0,275.1567,275.9094,274.9319,275.6162,18749.0
2024-02-20 11:50:00,281.73,281.91,281.08,281.77,14476.0,275.4109,275.5869,274.7755,275.45,14476.0
2024-02-20 11:55:00,281.5,281.57,281.22,281.38,17348.0,275.186,275.2545,274.9123,275.0687,17348.0
2024-02-20 12:00:00,281.38,281.54,280.34,280.66,6186.0,275.0687,275.2252,274.0521,274.3649,6186.0
2024-02-20 12:05:00,280.44,281.45,280.31,281.19,6755.0,274.1498,275.1372,274.0227,274.883,6755.0
2024-02-20 12:10:00,281.15,281.45,280.89,281.45,4342.0,274.8439,275.1372,274.5897,275.1372,4342.0
2024-02-20 12:15:00,281.3,281.5,280.64,280.67,11550.0,274.9905,275.186,274.3453,274.3747,11550.0
2024-02-20 12:20:00,280.64,280.84,278.65,278.77,30028.0,274.3453,274.5409,272.4,272.5173,30028.0
2024-02-20 12:25:00,278.63,280.12,278.63,280.12,8013.0,272.3804,273.837,272.3804,273.837,8013.0
2024-02-20 12:30:00,280.04,281.04,279.72,281.04,9740.0,273.7588,274.7364,273.446,274.7364,9740.0
2024-02-20 12:35:00,281.12,281.12,280.45,280.47,2950.0,274.8146,274.8146,274.1596,274.1792,2950.0
2024-02-20 12:40:00,280.32,280.77,280.22,280.52,9063.0,274.0325,274.4724,273.9348,274.228,9063.0
2024-02-20 12:45:00,280.49,280.66,279.93,279.94,15605.0,274.1987,274.3649,273.6513,273.661,15605.0
2024-02-20 12:50:00,279.89,279.89,279.62,279.72,2077.0,273.6122,273.6122,273.3482,273.446,2077.0
2024-02-20 12:55:00,279.55,279.64,279.38,279.39,3042.0,273.2798,273.3678,273.1136,273.1234,3042.0
2024-02-20 13:00:00,279.51,279.65,279.19,279.19,1796.0,273.2407,273.3775,272.9279,272.9279,1796.0
2024-02-20 13:05:00,279.12,279.37,279.06,279.15,3380.0,272.8594,273.1038,272.8008,272.8888,3380.0
2024-02-20 13:10:00,279.23,279.23,278.86,278.99,5297.0,272.967,272.967,272.6053,272.7323,5297.0
2024-02-20 13:15:00,278.84,278.85,278.41,278.75,5149.0,272.5857,272.5955,272.1654,272.4977,5149.0
2024-02-20 13:20:00,278.79,278.92,278.0,278.01,9578.0,272.5368,272.6639,271.7646,271.7743,9578.0
2024-02-20 13:25:00,278.07,278.07,277.02,277.14,11845.0,271.833,271.833,270.8065,270.9238,11845.0
2024-02-20 13:30:00,277.08,277.18,276.9,276.96,6620.0,270.8652,270.9629,270.6892,270.7479,6620.0
2024-02-20 13:35:00,276.92,276.92,276.18,276.37,12884.0,270.7088,270.7088,269.9854,270.1711,12884.0
2024-02-20 13:40:00,276.34,276.42,275.84,275.91,4616.0,270.1418,270.22,269.653,269.7214,4616.0
2024-02-20 13:45:00,275.81,276.14,275.46,275.47,13713.0,269.6237,269.9463,269.2815,269.2913,13713.0
2024-02-20 13:50:00,275.48,275.75,275.01,275.16,6627.0,269.3011,269.565,268.8416,268.9883,6627.0
2024-02-20 13:55:00,275.1,275.19,274.5,274.82,9286.0,268.9296,269.0176,268.3431,268.6559,9286.0
2024-02-20 14:00:00,274.93,275.32,274.87,275.18,6352.0,268.7634,269.1447,268.7048,269.0078,6352.0
2024-02-20 14:05:00,275.17,275.19,274.25,274.25,7921.0,268.998,269.0176,268.0987,268.0987,7921.0
2024-02-20 14:10:00,274.25,274.26,271.88,272.01,53408.0,268.0987,268.1084,265.7818,265.9089,53408.0
2024-02-20 14:15:00,272.2,273.53,271.87,273.44,25733.0,266.0946,267.3948,265.772,267.3068,25733.0
2024-02-20 14:20:00,273.69,274.61,273.47,274.17,7318.0,267.5512,268.4506,267.3362,268.0205,7318.0
2024-02-20 14:25:00,274.16,274.46,274.0,274.11,4036.0,268.0107,268.304,267.8543,267.9618,4036.0
2024-02-20 14:30:00,274.12,274.12,273.43,273.64,8035.0,267.9716,267.9716,267.2971,267.5023,8035.0
2024-02-20 14:35:00,273.78,273.78,272.96,273.25,19491.0,267.6392,267.6392,266.8376,267.1211,19491.0
2024-02-20 14:40:00,273.22,273.57,273.22,273.4,10809.0,267.0918,267.4339,267.0918,267.2677,10809.0
2024-02-20 14:45:00,273.47,274.02,273.35,273.99,6009.0,267.3362,267.8738,267.2188,267.8445,6009.0
2024-02-20 14:50:00,274.12,274.13,273.58,273.61,4245.0,267.9716,267.9814,267.4437,267.473,4245.0
2024-02-20 14:55:00,273.63,274.24,273.63,274.06,4586.0,267.4926,268.0889,267.4926,267.9129,4586.0
2024-02-20 15:00:00,274.22,274.33,273.91,274.32,13150.0,268.0693,268.1769,267.7663,268.1671,13150.0
2024-02-20 15:05:00,274.45,274.45,274.17,274.19,2993.0,268.2942,268.2942,268.0205,268.04,2993.0
2024-02-20 15:10:00,274.34,274.52,274.05,274.16,6870.0,268.1866,268.3626,267.9031,268.0107,6870.0
2024-02-20 15:15:00,274.16,274.17,273.94,273.94,5546.0,268.0107,268.0205,267.7956,267.7956,5546.0
2024-02-20 15:20:00,273.94,274.43,273.85,274.08,11822.0,267.7956,268.2746,267.7076,267.9325,11822.0
2024-02-20 15:25:00,274.26,274.72,274.26,274.32,5980.0,268.1084,268.5581,268.1084,268.1671,5980.0
2024-02-20 15:30:00,274.34,274.36,273.28,273.34,8796.0,268.1866,268.2062,267.1504,267.2091,8796.0
2024-02-20 15:35:00,273.3,273.35,272.86,272.88,15985.0,267.17,267.2188,266.7398,266.7594,15985.0
2024-02-20 15:40:00,272.83,273.05,272.66,272.97,31103.0,266.7105,266.9256,266.5443,266.8474,31103.0
2024-02-20 15:45:00,273.0,273.42,272.65,272.67,41233.0,266.8767,267.2873,266.5346,266.5541,41233.0
2024-02-20 15:50:00,272.75,272.9,272.34,272.57,45557.0,266.6323,266.7789,266.2315,266.4563,45557.0
2024-02-20 15:55:00,272.64,272.84,272.33,272.62,88017.0,266.5248,266.7203,266.2217,266.5052,88017.0
2024-02-21 09:30:00,270.91,272.03,270.41,272.03,24546.0,264.8336,265.9285,264.3448,265.9285,24546.0
2024-02-21 09:35:00,272.08,272.09,271.54,271.55,1526.0,265.9773,265.9871,265.4494,265.4592,1526.0
2024-02-21 09:40:00,271.55,272.23,271.14,271.21,7005.0,265.4592,266.124,265.0584,265.1268,7005.0
2024-02-21 09:45:00,271.3,271.3,270.72,270.72,2560.0,265.2148,265.2148,264.6478,264.6478,2560.0
2024-02-21 09:50:00,270.71,271.51,270.52,270.86,7479.0,264.6381,265.4201,264.4523,264.7847,7479.0
2024-02-21 09:55:00,271.03,271.39,270.58,270.58,3044.0,264.9509,265.3028,264.511,264.511,3044.0
2024-02-21 10:00:00,270.49,271.46,270.45,271.16,3385.0,264.423,265.3712,264.3839,265.078,3385.0
2024-02-21 10:05:00,270.97,270.97,270.03,270.31,2656.0,264.8922,264.8922,263.9733,264.247,2656.0
2024-02-21 10:10:00,270.48,270.81,270.13,270.15,3704.0,264.4132,264.7358,264.0711,264.0906,3704.0
2024-02-21 10:15:00,270.19,270.64,269.95,270.27,4486.0,264.1297,264.5696,263.8951,264.2079,4486.0
2024-02-21 10:20:00,270.2,270.2,269.62,269.64,1805.0,264.1395,264.1395,263.5725,263.5921,1805.0
2024-02-21 10:25:00,269.49,269.49,268.86,268.87,3123.0,263.4454,263.4454,262.8296,262.8393,3123.0
2024-02-21 10:30:00,268.88,269.3,268.59,269.04,2485.0,262.8491,263.2597,262.5656,263.0055,2485.0
2024-02-21 10:35:00,269.0,269.45,268.84,269.45,3039.0,262.9664,263.4063,262.81,263.4063,3039.0
2024-02-21 10:40:00,269.48,269.85,269.3,269.84,8622.0,263.4357,263.7974,263.2597,263.7876,8622.0
2024-02-21 10:45:00,269.84,270.33,269.65,270.13,6231.0,263.7876,264.2666,263.6018,264.0711,6231.0
2024-02-21 10:50:00,270.33,270.44,270.07,270.44,1493.0,264.2666,264.3741,264.0124,264.3741,1493.0
2024-02-21 10:55:00,270.3,270.37,270.24,270.33,2745.0,264.2373,264.3057,264.1786,264.2666,2745.0
2024-02-21 11:00:00,270.26,270.5,270.25,270.48,1151.0,264.1982,264.4328,264.1884,264.4132,1151.0
2024-02-21 11:05:00,270.53,270.64,270.31,270.52,3812.0,264.4621,264.5696,264.247,264.4523,3812.0
2024-02-21 11:10:00,270.46,270.83,270.46,270.76,1040.0,264.3937,264.7554,264.3937,264.6869,1040.0
2024-02-21 11:15:00,270.91,270.91,270.57,270.63,3753.0,264.8336,264.8336,264.5012,264.5599,3753.0
2024-02-21 11:20:00,270.74,270.92,270.57,270.92,6741.0,264.6674,264.8434,264.5012,264.8434,6741.0
2024-02-21 11:25:00,271.06,271.06,270.67,270.73,4366.0,264.9802,264.9802,264.599,264.6576,4366.0
2024-02-21 11:30:00,270.74,270.91,270.69,270.74,11212.0,264.6674,264.8336,264.6185,264.6674,11212.0
2024-02-21 11:35:00,270.79,270.93,270.69,270.8,8030.0,264.7163,264.8531,264.6185,264.726,8030.0
2024-02-21 11:40:00,270.79,270.89,270.25,270.76,8944.0,264.7163,264.814,264.1884,264.6869,8944.0
2024-02-21 11:45:00,271.0,271.05,270.76,271.05,2401.0,264.9216,264.9704,264.6869,264.9704,2401.0
2024-02-21 11:50:00,271.05,271.32,271.0,271.0,1520.0,264.9704,265.2344,264.9216,264.9216,1520.0
2024-02-21 11:55:00,271.14,271.77,271.14,271.68,3112.0,265.0584,265.6743,265.0584,265.5863,3112.0
2024-02-21 12:00:00,271.52,271.52,271.33,271.45,1876.0,265.4299,265.4299,265.2442,265.3615,1876.0
2024-02-21 12:05:00,271.43,271.53,271.18,271.5,2292.0,265.3419,265.4397,265.0975,265.4103,2292.0
2024-02-21 12:10:00,271.45,271.71,271.35,271.71,1986.0,265.3615,265.6156,265.2637,265.6156,1986.0
2024-02-21 12:15:00,271.66,271.97,271.66,271.94,1558.0,265.5668,265.8698,265.5668,265.8405,1558.0
2024-02-21 12:20:00,271.99,272.12,271.87,272.06,1501.0,265.8894,266.0164,265.772,265.9578,1501.0
2024-02-21 12:25:00,272.06,272.34,271.8,272.34,6425.0,265.9578,266.2315,265.7036,266.2315,6425.0
2024-02-21 12:30:00,272.17,272.24,272.12,272.12,934.0,266.0653,266.1337,266.0164,266.0164,934.0
2024-02-21 12:35:00,272.05,272.05,271.89,271.97,3280.0,265.948,265.948,265.7916,265.8698,3280.0
2024-02-21 12:40:00,271.91,272.01,271.77,271.85,7217.0,265.8111,265.9089,265.6743,265.7525,7217.0
2024-02-21 12:45:00,271.95,272.24,271.95,272.01,2060.0,265.8503,266.1337,265.8503,265.9089,2060.0
2024-02-21 12:50:00,272.15,272.47,272.14,272.47,3117.0,266.0458,266.3586,266.036,266.3586,3117.0
2024-02-21 12:55:00,272.47,272.69,272.37,272.52,11476.0,266.3586,266.5737,266.2608,266.4075,11476.0
2024-02-21 13:00:00,272.39,272.46,271.87,272.37,5018.0,266.2804,266.3488,265.772,266.2608,5018.0
2024-02-21 13:05:00,272.41,272.61,272.36,272.61,1567.0,266.2999,266.4954,266.2511,266.4954,1567.0
2024-02-21 13:10:00,272.62,272.9,272.59,272.89,2910.0,266.5052,266.7789,266.4759,266.7692,2910.0
2024-02-21 13:15:00,272.96,273.01,272.88,272.9,2316.0,266.8376,266.8865,266.7594,266.7789,2316.0
2024-02-21 13:20:00,272.9,273.22,272.9,273.15,3851.0,266.7789,267.0918,266.7789,267.0233,3851.0
2024-02-21 13:25:00,273.1,273.58,273.08,273.27,10087.0,266.9745,267.4437,266.9549,267.1406,10087.0
2024-02-21 13:30:00,273.14,273.32,273.09,273.13,5162.0,267.0136,267.1895,266.9647,267.0038,5162.0
2024-02-21 13:35:00,273.3,273.41,273.27,273.4,3576.0,267.17,267.2775,267.1406,267.2677,3576.0
2024-02-21 13:40:00,273.4,273.4,273.23,273.29,5423.0,267.2677,267.2677,267.1015,267.1602,5423.0
2024-02-21 13:45:00,273.28,273.36,273.24,273.29,4228.0,267.1504,267.2286,267.1113,267.1602,4228.0
2024-02-21 13:50:00,273.37,273.8,273.37,273.72,2759.0,267.2384,267.6588,267.2384,267.5806,2759.0
2024-02-21 13:55:00,273.72,274.18,273.68,273.8,5440.0,267.5806,268.0302,267.5414,267.6588,5440.0
2024-02-21 14:00:00,273.77,274.19,273.38,273.89,5249.0,267.6294,268.04,267.2482,267.7467,5249.0
2024-02-21 14:05:00,273.83,273.9,273.69,273.8,1911.0,267.6881,267.7565,267.5512,267.6588,1911.0
2024-02-21 14:10:00,273.8,273.83,273.66,273.83,12373.0,267.6588,267.6881,267.5219,267.6881,12373.0
2024-02-21 14:15:00,273.75,273.9,273.51,273.6,12998.0,267.6099,267.7565,267.3753,267.4632,12998.0
2024-02-21 14:20:00,273.62,273.62,272.81,272.93,7466.0,267.4828,267.4828,266.691,266.8083,7466.0
2024-02-21 14:25:00,272.87,273.49,272.87,273.48,5400.0,266.7496,267.3557,266.7496,267.3459,5400.0
2024-02-21 14:30:00,273.43,273.82,273.39,273.69,17689.0,267.2971,267.6783,267.258,267.5512,17689.0
2024-02-21 14:35:00,273.77,273.93,273.69,273.78,14037.0,267.6294,267.7858,267.5512,267.6392,14037.0
2024-02-21 14:40:00,273.78,273.93,273.69,273.78,8134.0,267.6392,267.7858,267.5512,267.6392,8134.0
2024-02-21 14:45:00,273.8,274.26,273.72,274.17,3877.0,267.6588,268.1084,267.5806,268.0205,3877.0
2024-02-21 14:50:00,274.27,274.27,273.85,273.85,3179.0,268.1182,268.1182,267.7076,267.7076,3179.0
2024-02-21 14:55:00,273.79,273.97,273.73,273.97,3658.0,267.649,267.8249,267.5903,267.8249,3658.0
2024-02-21 15:00:00,273.88,273.88,273.63,273.63,3821.0,267.737,267.737,267.4926,267.4926,3821.0
2024-02-21 15:05:00,273.66,273.66,273.17,273.5,5498.0,267.5219,267.5219,267.0429,267.3655,5498.0
2024-02-21 15:10:00,273.46,273.51,273.19,273.25,7628.0,267.3264,267.3753,267.0624,267.1211,7628.0
2024-02-21 15:15:00,273.2,273.52,273.17,273.17,10584.0,267.0722,267.385,267.0429,267.0429,10584.0
2024-02-21 15:20:00,273.24,273.45,273.15,273.25,11834.0,267.1113,267.3166,267.0233,267.1211,11834.0
2024-02-21 15:25:00,273.25,274.03,273.24,274.03,11723.0,267.1211,267.8836,267.1113,267.8836,11723.0
2024-02-21 15:30:00,274.12,274.49,274.11,274.22,2473.0,267.9716,268.3333,267.9618,268.0693,2473.0
2024-02-21 15:35:00,274.29,274.86,274.28,274.6,3452.0,268.1378,268.695,268.128,268.4408,3452.0
2024-02-21 15:40:00,274.67,274.96,274.48,274.53,8977.0,268.5092,268.7927,268.3235,268.3724,8977.0
2024-02-21 15:45:00,274.45,274.45,273.94,273.97,8015.0,268.2942,268.2942,267.7956,267.8249,8015.0
2024-02-21 15:50:00,274.05,274.65,274.04,274.58,12724.0,267.9031,268.4897,267.8934,268.4213,12724.0
2024-02-21 15:55:00,274.68,274.97,274.5,274.61,33456.0,268.519,268.8025,268.3431,268.4506,33456.0
2024-02-22 09:30:00,278.07,279.11,276.76,276.76,10895.0,271.833,272.8497,270.5524,270.5524,10895.0
2024-02-22 09:35:00,277.04,278.15,276.31,278.15,4316.0,270.8261,271.9112,270.1125,271.9112,4316.0
2024-02-22 09:40:00,277.43,278.57,276.99,278.05,17974.0,271.2073,272.3218,270.7772,271.8134,17974.0
2024-02-22 09:45:00,278.05,279.49,278.05,279.05,12004.0,271.8134,273.2211,271.8134,272.791,12004.0
2024-02-22 09:50:00,278.51,278.92,278.2,278.25,4723.0,272.2631,272.6639,271.9601,272.0089,4723.0
2024-02-22 09:55:00,278.31,279.27,278.3,278.57,3575.0,272.0676,273.0061,272.0578,272.3218,3575.0
2024-02-22 10:00:00,278.71,279.01,278.23,278.87,16383.0,272.4586,272.7519,271.9894,272.615,16383.0
2024-02-22 10:05:00,278.72,279.0,278.0,278.28,17229.0,272.4684,272.7421,271.7646,272.0383,17229.0
2024-02-22 10:10:00,277.84,278.4,277.62,278.32,13373.0,271.6081,272.1556,271.3931,272.0774,13373.0
2024-02-22 10:15:00,278.51,278.85,278.35,278.52,22853.0,272.2631,272.5955,272.1067,272.2729,22853.0
2024-02-22 10:20:00,278.7,278.95,278.1,278.53,7436.0,272.4489,272.6932,271.8623,272.2827,7436.0
2024-02-22 10:25:00,278.46,279.34,278.43,279.25,15559.0,272.2142,273.0745,272.1849,272.9865,15559.0
2024-02-22 10:30:00,279.19,279.27,278.53,279.26,12658.0,272.9279,273.0061,272.2827,272.9963,12658.0
2024-02-22 10:35:00,279.25,279.28,279.0,279.13,4920.0,272.9865,273.0158,272.7421,272.8692,4920.0
2024-02-22 10:40:00,279.13,279.24,277.85,278.13,5334.0,272.8692,272.9767,271.6179,271.8916,5334.0
2024-02-22 10:45:00,278.12,278.45,278.11,278.14,4086.0,271.8819,272.2045,271.8721,271.9014,4086.0
2024-02-22 10:50:00,278.13,278.4,277.99,278.0,11015.0,271.8916,272.1556,271.7548,271.7646,11015.0
2024-02-22 10:55:00,278.0,278.51,277.55,278.36,58885.0,271.7646,272.2631,271.3246,272.1165,58885.0
2024-02-22 11:00:00,278.36,278.41,277.78,278.0,14889.0,272.1165,272.1654,271.5495,271.7646,14889.0
2024-02-22 11:05:00,278.0,278.97,277.99,278.67,9600.0,271.7646,272.7128,271.7548,272.4195,9600.0
2024-02-22 11:10:00,278.86,279.33,278.73,279.16,12709.0,272.6053,273.0647,272.4782,272.8985,12709.0
2024-02-22 11:15:00,279.24,279.44,279.1,279.25,19290.0,272.9767,273.1723,272.8399,272.9865,19290.0
2024-02-22 11:20:00,279.22,279.45,278.89,279.45,18967.0,272.9572,273.182,272.6346,273.182,18967.0
2024-02-22 11:25:00,279.36,279.81,279.35,279.61,7700.0,273.094,273.534,273.0843,273.3384,7700.0
2024-02-22 11:30:00,279.64,280.01,279.63,279.85,12359.0,273.3678,273.7295,273.358,273.5731,12359.0
2024-02-22 11:35:00,279.89,279.92,278.98,278.99,6848.0,273.6122,273.6415,272.7226,272.7323,6848.0
2024-02-22 11:40:00,278.99,279.31,278.87,279.0,5455.0,272.7323,273.0452,272.615,272.7421,5455.0
2024-02-22 11:45:00,278.86,279.08,278.75,278.88,9101.0,272.6053,272.8203,272.4977,272.6248,9101.0
2024-02-22 11:50:00,278.94,279.04,278.7,278.74,8848.0,272.6835,272.7812,272.4489,272.488,8848.0
2024-02-22 11:55:00,278.73,279.08,278.62,278.63,8671.0,272.4782,272.8203,272.3706,272.3804,8671.0
2024-02-22 12:00:00,278.73,278.93,278.2,278.93,9773.0,272.4782,272.6737,271.9601,272.6737,9773.0
2024-02-22 12:05:00,278.94,279.13,278.76,279.13,2706.0,272.6835,272.8692,272.5075,272.8692,2706.0
2024-02-22 12:10:00,278.99,279.05,278.56,278.59,3550.0,272.7323,272.791,272.312,272.3413,3550.0
2024-02-22 12:15:00,278.59,278.72,278.45,278.62,3881.0,272.3413,272.4684,272.2045,272.3706,3881.0
2024-02-22 12:20:00,278.59,278.7,278.43,278.52,6115.0,272.3413,272.4489,272.1849,272.2729,6115.0
2024-02-22 12:25:00,278.5,278.96,278.47,278.96,4441.0,272.2533,272.703,272.224,272.703,4441.0
2024-02-22 12:30:00,279.0,279.0,278.94,279.0,2035.0,272.7421,272.7421,272.6835,272.7421,2035.0
2024-02-22 12:35:00,278.96,279.0,278.8,278.92,2500.0,272.703,272.7421,272.5466,272.6639,2500.0
2024-02-22 12:40:00,278.85,279.0,278.79,278.94,4913.0,272.5955,272.7421,272.5368,272.6835,4913.0
2024-02-22 12:45:00,278.94,278.94,278.86,278.89,1661.0,272.6835,272.6835,272.6053,272.6346,1661.0
2024-02-22 12:50:00,278.89,279.09,278.89,279.05,1000.0,272.6346,272.8301,272.6346,272.791,1000.0
2024-02-22 12:55:00,279.32,279.32,279.08,279.09,1400.0,273.0549,273.0549,272.8203,272.8301,1400.0
2024-02-22 13:00:00,279.08,279.24,278.92,279.21,4159.0,272.8203,272.9767,272.6639,272.9474,4159.0
2024-02-22 13:05:00,279.17,279.25,279.06,279.12,1848.0,272.9083,272.9865,272.8008,272.8594,1848.0
2024-02-22 13:10:00,279.12,279.12,278.81,278.88,5450.0,272.8594,272.8594,272.5564,272.6248,5450.0
2024-02-22 13:15:00,278.8,279.42,278.79,279.13,2618.0,272.5466,273.1527,272.5368,272.8692,2618.0
2024-02-22 13:20:00,279.13,279.21,278.97,279.21,1753.0,272.8692,272.9474,272.7128,272.9474,1753.0
2024-02-22 13:25:00,279.32,279.57,279.32,279.51,3723.0,273.0549,273.2993,273.0549,273.2407,3723.0
2024-02-22 13:30:00,279.61,279.76,279.55,279.74,3309.0,273.3384,273.4851,273.2798,273.4655,3309.0
2024-02-22 13:35:00,279.72,279.85,279.72,279.85,2080.0,273.446,273.5731,273.446,273.5731,2080.0
2024-02-22 13:40:00,279.86,280.04,279.85,280.04,1527.0,273.5828,273.7588,273.5731,273.7588,1527.0
2024-02-22 13:45:00,280.01,280.13,279.89,280.11,10800.0,273.7295,273.8468,273.6122,273.8272,10800.0
2024-02-22 13:50:00,280.11,280.11,279.77,279.92,7356.0,273.8272,273.8272,273.4949,273.6415,7356.0
2024-02-22 13:55:00,279.9,280.02,279.89,279.92,700.0,273.6219,273.7392,273.6122,273.6415,700.0
2024-02-22 14:00:00,280.0,280.13,279.96,280.08,933.0,273.7197,273.8468,273.6806,273.7979,933.0
2024-02-22 14:05:00,280.01,280.3,279.97,280.0,2920.0,273.7295,274.013,273.6904,273.7197,2920.0
2024-02-22 14:10:00,280.08,280.2,280.0,280.2,1192.0,273.7979,273.9152,273.7197,273.9152,1192.0
2024-02-22 14:15:00,280.02,280.11,279.98,279.98,614.0,273.7392,273.8272,273.7001,273.7001,614.0
2024-02-22 14:20:00,280.0,280.22,279.93,280.22,1855.0,273.7197,273.9348,273.6513,273.9348,1855.0
2024-02-22 14:25:00,280.36,280.37,280.25,280.27,1000.0,274.0716,274.0814,273.9641,273.9836,1000.0
2024-02-22 14:30:00,280.26,280.26,279.73,279.8,7175.0,273.9739,273.9739,273.4557,273.5242,7175.0
2024-02-22 14:35:00,279.89,280.17,279.85,280.07,6325.0,273.6122,273.8859,273.5731,273.7881,6325.0
2024-02-22 14:40:00,279.91,279.99,279.83,279.95,2833.0,273.6317,273.7099,273.5535,273.6708,2833.0
2024-02-22 14:45:00,279.96,280.05,279.89,279.97,3265.0,273.6806,273.7686,273.6122,273.6904,3265.0
2024-02-22 14:50:00,279.98,280.07,279.89,280.0,5798.0,273.7001,273.7881,273.6122,273.7197,5798.0
2024-02-22 14:55:00,280.01,280.02,279.01,279.54,6594.0,273.7295,273.7392,272.7519,273.27,6594.0
2024-02-22 15:00:00,279.49,279.95,279.44,279.94,4118.0,273.2211,273.6708,273.1723,273.661,4118.0
2024-02-22 15:05:00,279.94,279.94,279.49,279.53,4612.0,273.661,273.661,273.2211,273.2602,4612.0
2024-02-22 15:10:00,279.44,279.48,279.26,279.46,6516.0,273.1723,273.2114,272.9963,273.1918,6516.0
2024-02-22 15:15:00,279.51,279.8,279.46,279.74,2389.0,273.2407,273.5242,273.1918,273.4655,2389.0
2024-02-22 15:20:00,279.8,279.94,279.68,279.88,3881.0,273.5242,273.661,273.4069,273.6024,3881.0
2024-02-22 15:25:00,279.89,279.97,279.68,279.68,5224.0,273.6122,273.6904,273.4069,273.4069,5224.0
2024-02-22 15:30:00,279.67,279.68,279.18,279.38,4389.0,273.3971,273.4069,272.9181,273.1136,4389.0
2024-02-22 15:35:00,279.37,279.63,279.32,279.58,3110.0,273.1038,273.358,273.0549,273.3091,3110.0
2024-02-22 15:40:00,279.62,279.84,279.31,279.39,5370.0,273.3482,273.5633,273.0452,273.1234,5370.0
2024-02-22 15:45:00,279.34,279.37,279.0,279.0,5745.0,273.0745,273.1038,272.7421,272.7421,5745.0
2024-02-22 15:50:00,279.04,279.35,279.04,279.14,13637.0,272.7812,273.0843,272.7812,272.879,13637.0
2024-02-22 15:55:00,279.35,279.56,278.52,278.57,30184.0,273.0843,273.2896,272.2729,272.3218,30184.0
2024-02-23 09:30:00,278.85,280.7,278.85,280.01,8359.0,272.5955,274.404,272.5955,273.7295,8359.0
2024-02-23 09:35:00,279.87,281.27,279.45,280.85,12085.0,273.5926,274.9612,273.182,274.5506,12085.0
2024-02-23 09:40:00,280.99,281.39,280.62,281.39,2900.0,274.6875,275.0785,274.3258,275.0785,2900.0
2024-02-23 09:45:00,280.88,281.11,280.63,280.69,3211.0,274.58,274.8048,274.3356,274.3942,3211.0
2024-02-23 09:50:00,280.52,281.57,280.52,281.5,7130.0,274.228,275.2545,274.228,275.186,7130.0
2024-02-23 09:55:00,281.33,281.54,280.83,281.51,5792.0,275.0199,275.2252,274.5311,275.1958,5792.0
2024-02-23 10:00:00,281.38,281.38,280.65,280.67,3125.0,275.0687,275.0687,274.3551,274.3747,3125.0
2024-02-23 10:05:00,280.67,280.94,280.48,280.85,5495.0,274.3747,274.6386,274.1889,274.5506,5495.0
2024-02-23 10:10:00,280.73,280.93,280.63,280.89,2371.0,274.4333,274.6288,274.3356,274.5897,2371.0
2024-02-23 10:15:00,281.04,281.06,280.8,280.86,3382.0,274.7364,274.7559,274.5017,274.5604,3382.0
2024-02-23 10:20:00,281.0,281.33,281.0,281.04,2291.0,274.6973,275.0199,274.6973,274.7364,2291.0
2024-02-23 10:25:00,281.24,281.4,280.9,280.9,2010.0,274.9319,275.0883,274.5995,274.5995,2010.0
2024-02-23 10:30:00,280.85,280.93,280.49,280.49,3029.0,274.5506,274.6288,274.1987,274.1987,3029.0
2024-02-23 10:35:00,280.53,280.75,280.45,280.75,4706.0,274.2378,274.4529,274.1596,274.4529,4706.0
2024-02-23 10:40:00,280.87,280.88,280.09,280.09,2854.0,274.5702,274.58,273.8077,273.8077,2854.0
2024-02-23 10:45:00,279.45,279.68,279.12,279.13,1085.0,273.182,273.4069,272.8594,272.8692,1085.0
2024-02-23 10:50:00,279.07,279.59,279.04,279.59,3168.0,272.8106,273.3189,272.7812,273.3189,3168.0
2024-02-23 10:55:00,279.65,280.45,279.61,280.45,6793.0,273.3775,274.1596,273.3384,274.1596,6793.0
2024-02-23 11:00:00,280.31,280.31,279.63,279.63,5519.0,274.0227,274.0227,273.358,273.358,5519.0
2024-02-23 11:05:00,279.8,279.97,279.54,279.89,905.0,273.5242,273.6904,273.27,273.6122,905.0
2024-02-23 11:10:00,279.9,280.1,279.75,280.1,5584.0,273.6219,273.8174,273.4753,273.8174,5584.0
2024-02-23 11:15:00,279.99,280.54,279.98,280.31,925.0,273.7099,274.2476,273.7001,274.0227,925.0
2024-02-23 11:20:00,280.44,280.64,280.43,280.63,1022.0,274.1498,274.3453,274.14,274.3356,1022.0
2024-02-23 11:25:00,280.67,280.79,280.67,280.77,1710.0,274.3747,274.492,274.3747,274.4724,1710.0
2024-02-23 11:30:00,280.62,280.62,280.43,280.44,900.0,274.3258,274.3258,274.14,274.1498,900.0
2024-02-23 11:35:00,280.68,280.73,280.68,280.73,200.0,274.3844,274.4333,274.3844,274.4333,200.0
2024-02-23 11:40:00,280.92,280.92,280.62,280.69,1046.0,274.6191,274.6191,274.3258,274.3942,1046.0
2024-02-23 11:45:00,280.58,280.77,280.58,280.77,300.0,274.2867,274.4724,274.2867,274.4724,300.0
2024-02-23 11:50:00,280.79,280.82,280.66,280.76,1358.0,274.492,274.5213,274.3649,274.4626,1358.0
2024-02-23 11:55:00,280.85,280.96,280.77,280.96,2108.0,274.5506,274.6582,274.4724,274.6582,2108.0
2024-02-23 12:00:00,280.97,281.3,280.96,281.3,400.0,274.6679,274.9905,274.6582,274.9905,400.0
2024-02-23 12:05:00,281.39,281.7,281.39,281.68,1500.0,275.0785,275.3816,275.0785,275.362,1500.0
2024-02-23 12:10:00,281.55,281.67,281.5,281.67,1648.0,275.2349,275.3522,275.186,275.3522,1648.0
2024-02-23 12:15:00,281.51,281.72,281.44,281.72,2101.0,275.1958,275.4011,275.1274,275.4011,2101.0
2024-02-23 12:20:00,282.0,282.0,281.82,281.94,2081.0,275.6748,275.6748,275.4989,275.6162,2081.0
2024-02-23 12:25:00,281.97,282.11,281.77,282.11,5382.0,275.6455,275.7824,275.45,275.7824,5382.0
2024-02-23 12:30:00,282.11,282.34,281.9,282.34,6274.0,275.7824,276.0072,275.5771,276.0072,6274.0
2024-02-23 12:35:00,282.31,282.39,282.24,282.38,1551.0,275.9779,276.0561,275.9094,276.0463,1551.0
2024-02-23 12:40:00,282.4,282.7,282.35,282.7,13216.0,276.0659,276.3591,276.017,276.3591,13216.0
2024-02-23 12:45:00,282.66,283.04,282.18,282.19,11687.0,276.32,276.6915,275.8508,275.8606,11687.0
2024-02-23 12:50:00,282.1,282.17,282.03,282.17,842.0,275.7726,275.841,275.7042,275.841,842.0
2024-02-23 12:55:00,282.29,282.45,282.29,282.43,2562.0,275.9583,276.1147,275.9583,276.0952,2562.0
2024-02-23 13:00:00,282.47,282.47,282.12,282.24,11221.0,276.1343,276.1343,275.7921,275.9094,11221.0
2024-02-23 13:05:00,282.22,282.39,282.15,282.25,10612.0,275.8899,276.0561,275.8215,275.9192,10612.0
2024-02-23 13:10:00,282.28,282.56,282.27,282.5,8460.0,275.9486,276.2223,275.9388,276.1636,8460.0
2024-02-23 13:15:00,282.48,282.58,282.42,282.5,4631.0,276.1441,276.2418,276.0854,276.1636,4631.0
2024-02-23 13:20:00,282.49,282.67,282.49,282.54,4874.0,276.1538,276.3298,276.1538,276.2027,4874.0
2024-02-23 13:25:00,282.52,282.52,282.44,282.5,3309.0,276.1832,276.1832,276.105,276.1636,3309.0
2024-02-23 13:30:00,282.5,282.54,282.34,282.49,3417.0,276.1636,276.2027,276.0072,276.1538,3417.0
2024-02-23 13:35:00,282.43,282.6,282.43,282.6,5283.0,276.0952,276.2614,276.0952,276.2614,5283.0
2024-02-23 13:40:00,282.63,282.65,282.41,282.48,4794.0,276.2907,276.3103,276.0756,276.1441,4794.0
2024-02-23 13:45:00,282.48,282.5,282.4,282.49,15708.0,276.1441,276.1636,276.0659,276.1538,15708.0
2024-02-23 13:50:00,282.48,282.51,282.24,282.36,7369.0,276.1441,276.1734,275.9094,276.0268,7369.0
2024-02-23 13:55:00,282.37,282.42,282.28,282.34,5306.0,276.0365,276.0854,275.9486,276.0072,5306.0
2024-02-23 14:00:00,282.31,282.31,281.1,281.51,4404.0,275.9779,275.9779,274.795,275.1958,4404.0
2024-02-23 14:05:00,281.32,281.4,280.55,280.57,3623.0,275.0101,275.0883,274.2574,274.2769,3623.0
2024-02-23 14:10:00,280.48,280.5,280.23,280.37,3108.0,274.1889,274.2085,273.9445,274.0814,3108.0
2024-02-23 14:15:00,280.38,280.53,279.51,279.51,5615.0,274.0912,274.2378,273.2407,273.2407,5615.0
2024-02-23 14:20:00,279.27,280.1,279.27,280.01,8506.0,273.0061,273.8174,273.0061,273.7295,8506.0
2024-02-23 14:25:00,279.93,279.94,279.83,279.89,3087.0,273.6513,273.661,273.5535,273.6122,3087.0
2024-02-23 14:30:00,279.99,280.21,279.93,280.21,2352.0,273.7099,273.925,273.6513,273.925,2352.0
2024-02-23 14:35:00,280.18,280.72,280.14,280.67,7259.0,273.8957,274.4235,273.8566,274.3747,7259.0
2024-02-23 14:40:00,280.67,280.69,280.48,280.56,6555.0,274.3747,274.3942,274.1889,274.2671,6555.0
2024-02-23 14:45:00,280.57,280.58,280.44,280.55,3586.0,274.2769,274.2867,274.1498,274.2574,3586.0
2024-02-23 14:50:00,280.48,280.58,280.48,280.56,1889.0,274.1889,274.2867,274.1889,274.2671,1889.0
2024-02-23 14:55:00,280.58,280.99,280.58,280.94,6999.0,274.2867,274.6875,274.2867,274.6386,6999.0
2024-02-23 15:00:00,281.09,281.09,280.86,280.86,6727.0,274.7852,274.7852,274.5604,274.5604,6727.0
2024-02-23 15:05:00,280.91,281.06,280.83,280.94,7415.0,274.6093,274.7559,274.5311,274.6386,7415.0
2024-02-23 15:10:00,280.9,281.02,280.81,280.85,9334.0,274.5995,274.7168,274.5115,274.5506,9334.0
2024-02-23 15:15:00,280.87,281.13,280.83,281.0,2654.0,274.5702,274.8243,274.5311,274.6973,2654.0
2024-02-23 15:20:00,280.89,280.94,280.09,280.12,8556.0,274.5897,274.6386,273.8077,273.837,8556.0
2024-02-23 15:25:00,280.2,280.3,279.76,279.76,3203.0,273.9152,274.013,273.4851,273.4851,3203.0
2024-02-23 15:30:00,279.79,280.48,279.76,280.48,8123.0,273.5144,274.1889,273.4851,274.1889,8123.0
2024-02-23 15:35:00,280.5,280.55,280.35,280.44,8733.0,274.2085,274.2574,274.0618,274.1498,8733.0
2024-02-23 15:40:00,280.44,280.58,280.39,280.44,8673.0,274.1498,274.2867,274.1009,274.1498,8673.0
2024-02-23 15:45:00,280.52,280.57,280.4,280.45,9643.0,274.228,274.2769,274.1107,274.1596,9643.0
2024-02-23 15:50:00,280.4,280.82,280.4,280.44,18123.0,274.1107,274.5213,274.1107,274.1498,18123.0
2024-02-23 15:55:00,280.45,280.59,280.38,280.51,42161.0,274.1596,274.2965,274.0912,274.2183,42161.0
2024-02-26 09:30:00,279.6,281.4,279.58,281.4,24403.0,273.3287,275.0883,273.3091,275.0883,24403.0
2024-02-26 09:35:00,281.5,281.5,280.51,280.77,5158.0,275.186,275.186,274.2183,274.4724,5158.0
2024-02-26 09:40:00,280.75,280.99,279.89,279.89,2102.0,274.4529,274.6875,273.6122,273.6122,2102.0
2024-02-26 09:45:00,280.0,280.28,279.71,279.77,4551.0,273.7197,273.9934,273.4362,273.4949,4551.0
2024-02-26 09:50:00,280.05,280.05,279.99,280.0,425.0,273.7686,273.7686,273.7099,273.7197,425.0
2024-02-26 09:55:00,279.89,280.23,279.87,279.97,2813.0,273.6122,273.9445,273.5926,273.6904,2813.0
2024-02-26 10:00:00,280.05,280.39,279.83,280.37,6440.0,273.7686,274.1009,273.5535,274.0814,6440.0
2024-02-26 10:05:00,280.23,280.32,279.93,279.99,5242.0,273.9445,274.0325,273.6513,273.7099,5242.0
2024-02-26 10:10:00,280.03,280.3,279.88,280.0,11001.0,273.749,274.013,273.6024,273.7197,11001.0
2024-02-26 10:15:00,279.94,280.09,279.87,279.99,10321.0,273.661,273.8077,273.5926,273.7099,10321.0
2024-02-26 10:20:00,279.92,279.99,278.7,279.09,6030.0,273.6415,273.7099,272.4489,272.8301,6030.0
2024-02-26 10:25:00,279.13,279.15,278.85,278.91,10467.0,272.8692,272.8888,272.5955,272.6541,10467.0
2024-02-26 10:30:00,278.91,279.39,278.9,279.21,2096.0,272.6541,273.1234,272.6444,272.9474,2096.0
2024-02-26 10:35:00,279.35,279.66,279.35,279.66,900.0,273.0843,273.3873,273.0843,273.3873,900.0
2024-02-26 10:40:00,279.83,279.83,279.26,279.53,3046.0,273.5535,273.5535,272.9963,273.2602,3046.0
2024-02-26 10:45:00,279.4,279.4,278.92,278.92,5060.0,273.1331,273.1331,272.6639,272.6639,5060.0
2024-02-26 10:50:00,278.95,279.58,278.95,279.47,4518.0,272.6932,273.3091,272.6932,273.2016,4518.0
2024-02-26 10:55:00,279.29,279.29,279.29,279.29,100.0,273.0256,273.0256,273.0256,273.0256,100.0
2024-02-26 11:00:00,279.48,279.48,279.32,279.42,600.0,273.2114,273.2114,273.0549,273.1527,600.0
2024-02-26 11:05:00,279.27,279.27,278.99,279.0,2916.0,273.0061,273.0061,272.7323,272.7421,2916.0
2024-02-26 11:10:00,278.94,279.25,278.93,279.0,2526.0,272.6835,272.9865,272.6737,272.7421,2526.0
2024-02-26 11:15:00,278.99,279.22,278.99,279.1,1633.0,272.7323,272.9572,272.7323,272.8399,1633.0
2024-02-26 11:20:00,279.05,279.05,278.89,278.99,4532.0,272.791,272.791,272.6346,272.7323,4532.0
2024-02-26 11:25:00,278.97,279.1,278.9,278.95,6224.0,272.7128,272.8399,272.6444,272.6932,6224.0
2024-02-26 11:30:00,278.95,278.99,278.17,278.33,20221.0,272.6932,272.7323,271.9307,272.0871,20221.0
2024-02-26 11:35:00,278.1,278.3,277.78,277.87,33281.0,271.8623,272.0578,271.5495,271.6375,33281.0
2024-02-26 11:40:00,278.15,278.57,278.13,278.34,3596.0,271.9112,272.3218,271.8916,272.0969,3596.0
2024-02-26 11:45:00,278.18,278.33,278.13,278.19,3221.0,271.9405,272.0871,271.8916,271.9503,3221.0
2024-02-26 11:50:00,278.17,278.34,277.96,278.19,8273.0,271.9307,272.0969,271.7254,271.9503,8273.0
2024-02-26 11:55:00,278.09,278.09,277.95,278.06,4066.0,271.8525,271.8525,271.7157,271.8232,4066.0
2024-02-26 12:00:00,278.05,278.26,277.87,278.05,18284.0,271.8134,272.0187,271.6375,271.8134,18284.0
2024-02-26 12:05:00,278.12,278.24,277.98,278.24,2077.0,271.8819,271.9992,271.745,271.9992,2077.0
2024-02-26 12:10:00,278.24,278.72,278.24,278.43,2529.0,271.9992,272.4684,271.9992,272.1849,2529.0
2024-02-26 12:15:00,278.27,278.27,278.07,278.07,667.0,272.0285,272.0285,271.833,271.833,667.0
2024-02-26 12:20:00,278.09,278.49,278.07,278.49,1823.0,271.8525,272.2436,271.833,272.2436,1823.0
2024-02-26 12:25:00,278.61,278.76,278.51,278.64,1546.0,272.3609,272.5075,272.2631,272.3902,1546.0
2024-02-26 12:30:00,278.51,278.6,278.41,278.6,1128.0,272.2631,272.3511,272.1654,272.3511,1128.0
2024-02-26 12:35:00,278.42,278.49,278.15,278.15,1150.0,272.1751,272.2436,271.9112,271.9112,1150.0
2024-02-26 12:40:00,278.17,278.19,278.11,278.11,450.0,271.9307,271.9503,271.8721,271.8721,450.0
2024-02-26 12:45:00,278.22,278.22,278.21,278.22,100.0,271.9796,271.9796,271.9698,271.9796,100.0
2024-02-26 12:50:00,278.09,278.09,278.01,278.09,1100.0,271.8525,271.8525,271.7743,271.8525,1100.0
2024-02-26 12:55:00,278.03,278.2,278.03,278.13,872.0,271.7939,271.9601,271.7939,271.8916,872.0
2024-02-26 13:00:00,278.22,278.25,277.98,278.13,2390.0,271.9796,272.0089,271.745,271.8916,2390.0
2024-02-26 13:05:00,278.13,278.13,277.93,277.94,1100.0,271.8916,271.8916,271.6961,271.7059,1100.0
2024-02-26 13:10:00,278.06,278.06,277.74,277.74,1510.0,271.8232,271.8232,271.5104,271.5104,1510.0
2024-02-26 13:15:00,277.74,277.81,277.35,277.35,1715.0,271.5104,271.5788,271.1291,271.1291,1715.0
2024-02-26 13:20:00,277.24,277.24,276.71,276.76,1253.0,271.0216,271.0216,270.5035,270.5524,1253.0
2024-02-26 13:25:00,276.69,277.43,276.53,277.43,10559.0,270.4839,271.2073,270.3275,271.2073,10559.0
2024-02-26 13:30:00,277.15,277.37,277.14,277.36,1358.0,270.9336,271.1487,270.9238,271.1389,1358.0
2024-02-26 13:35:00,277.37,277.37,277.06,277.25,1378.0,271.1487,271.1487,270.8456,271.0314,1378.0
2024-02-26 13:40:00,277.4,277.74,277.4,277.74,1300.0,271.178,271.5104,271.178,271.5104,1300.0
2024-02-26 13:45:00,277.89,277.89,277.7,277.71,1703.0,271.657,271.657,271.4713,271.4811,1703.0
2024-02-26 13:50:00,277.63,277.7,277.57,277.63,500.0,271.4029,271.4713,271.3442,271.4029,500.0
2024-02-26 13:55:00,277.67,277.87,277.67,277.79,1066.0,271.442,271.6375,271.442,271.5593,1066.0
2024-02-26 14:00:00,277.83,277.87,277.65,277.68,1086.0,271.5984,271.6375,271.4224,271.4517,1086.0
2024-02-26 14:05:00,277.82,277.87,277.57,277.57,2415.0,271.5886,271.6375,271.3442,271.3442,2415.0
2024-02-26 14:10:00,277.48,277.48,276.92,277.03,2448.0,271.2562,271.2562,270.7088,270.8163,2448.0
2024-02-26 14:15:00,277.01,277.32,276.98,277.32,2279.0,270.7968,271.0998,270.7674,271.0998,2279.0
2024-02-26 14:20:00,277.24,277.56,277.23,277.56,2039.0,271.0216,271.3344,271.0118,271.3344,2039.0
2024-02-26 14:25:00,277.57,277.74,277.41,277.41,1575.0,271.3442,271.5104,271.1878,271.1878,1575.0
2024-02-26 14:30:00,277.43,277.55,277.27,277.28,1219.0,271.2073,271.3246,271.0509,271.0607,1219.0
2024-02-26 14:35:00,277.31,277.39,277.2,277.28,1867.0,271.09,271.1682,270.9825,271.0607,1867.0
2024-02-26 14:40:00,277.33,277.38,277.09,277.15,1692.0,271.1096,271.1585,270.875,270.9336,1692.0
2024-02-26 14:45:00,277.04,277.23,276.95,277.21,2399.0,270.8261,271.0118,270.7381,270.9923,2399.0
2024-02-26 14:50:00,277.13,277.32,276.99,276.99,4104.0,270.9141,271.0998,270.7772,270.7772,4104.0
2024-02-26 14:55:00,277.0,277.12,276.95,277.11,4151.0,270.787,270.9043,270.7381,270.8945,4151.0
2024-02-26 15:00:00,277.18,277.54,277.16,277.4,3920.0,270.9629,271.3149,270.9434,271.178,3920.0
2024-02-26 15:05:00,277.47,277.5,277.19,277.25,2626.0,271.2464,271.2758,270.9727,271.0314,2626.0
2024-02-26 15:10:00,277.26,277.6,277.2,277.42,5810.0,271.0411,271.3735,270.9825,271.1976,5810.0
2024-02-26 15:15:00,277.3,277.3,276.9,276.9,2541.0,271.0803,271.0803,270.6892,270.6892,2541.0
2024-02-26 15:20:00,276.94,277.59,276.92,277.59,30360.0,270.7283,271.3637,270.7088,271.3637,30360.0
2024-02-26 15:25:00,277.58,278.11,277.58,278.03,6880.0,271.354,271.8721,271.354,271.7939,6880.0
2024-02-26 15:30:00,277.94,278.16,277.87,277.99,9634.0,271.7059,271.921,271.6375,271.7548,9634.0
2024-02-26 15:35:00,277.93,278.18,277.81,278.11,11025.0,271.6961,271.9405,271.5788,271.8721,11025.0
2024-02-26 15:40:00,278.0,278.13,277.93,278.03,4659.0,271.7646,271.8916,271.6961,271.7939,4659.0
2024-02-26 15:45:00,278.09,278.55,278.07,278.55,5949.0,271.8525,272.3022,271.833,272.3022,5949.0
2024-02-26 15:50:00,278.62,278.62,278.09,278.24,8153.0,272.3706,272.3706,271.8525,271.9992,8153.0
2024-02-26 15:55:00,278.32,278.36,277.68,277.69,28577.0,272.0774,272.1165,271.4517,271.4615,28577.0
2024-02-27 09:30:00,279.7,279.92,278.77,279.91,9797.0,273.4264,273.6415,272.5173,273.6317,9797.0
2024-02-27 09:35:00,280.0,281.0,279.67,280.97,6722.0,273.7197,274.6973,273.3971,274.6679,6722.0
2024-02-27 09:40:00,280.96,281.42,280.61,280.92,10274.0,274.6582,275.1078,274.316,274.6191,10274.0
2024-02-27 09:45:00,280.91,281.36,280.64,280.85,15707.0,274.6093,275.0492,274.3453,274.5506,15707.0
2024-02-27 09:50:00,280.73,280.98,279.6,279.6,23523.0,274.4333,274.6777,273.3287,273.3287,23523.0
2024-02-27 09:55:00,279.52,279.87,279.22,279.74,15500.0,273.2505,273.5926,272.9572,273.4655,15500.0
2024-02-27 10:00:00,280.14,280.61,279.69,280.3,5490.0,273.8566,274.316,273.4166,274.013,5490.0
2024-02-27 10:05:00,280.25,280.56,280.14,280.54,3411.0,273.9641,274.2671,273.8566,274.2476,3411.0
2024-02-27 10:10:00,280.64,280.64,280.21,280.28,3117.0,274.3453,274.3453,273.925,273.9934,3117.0
2024-02-27 10:15:00,280.51,280.51,280.31,280.38,1800.0,274.2183,274.2183,274.0227,274.0912,1800.0
2024-02-27 10:20:00,280.36,280.39,280.13,280.38,5235.0,274.0716,274.1009,273.8468,274.0912,5235.0
2024-02-27 10:25:00,280.36,280.46,280.3,280.46,2126.0,274.0716,274.1694,274.013,274.1694,2126.0
2024-02-27 10:30:00,280.38,280.71,280.38,280.5,3140.0,274.0912,274.4138,274.0912,274.2085,3140.0
2024-02-27 10:35:00,280.6,280.77,280.44,280.5,8039.0,274.3062,274.4724,274.1498,274.2085,8039.0
2024-02-27 10:40:00,280.53,280.73,280.47,280.66,10022.0,274.2378,274.4333,274.1792,274.3649,10022.0
2024-02-27 10:45:00,280.65,281.09,280.59,280.94,9055.0,274.3551,274.7852,274.2965,274.6386,9055.0
2024-02-27 10:50:00,280.97,281.14,280.83,280.87,6797.0,274.6679,274.8341,274.5311,274.5702,6797.0
2024-02-27 10:55:00,280.89,281.31,280.89,281.25,3532.0,274.5897,275.0003,274.5897,274.9417,3532.0
2024-02-27 11:00:00,281.27,281.27,281.06,281.06,1183.0,274.9612,274.9612,274.7559,274.7559,1183.0
2024-02-27 11:05:00,280.99,281.0,280.7,280.91,4100.0,274.6875,274.6973,274.404,274.6093,4100.0
2024-02-27 11:10:00,280.63,280.63,280.12,280.52,5085.0,274.3356,274.3356,273.837,274.228,5085.0
2024-02-27 11:15:00,280.54,280.63,280.37,280.58,4976.0,274.2476,274.3356,274.0814,274.2867,4976.0
2024-02-27 11:20:00,280.56,280.8,280.5,280.8,8396.0,274.2671,274.5017,274.2085,274.5017,8396.0
2024-02-27 11:25:00,280.81,281.0,280.78,281.0,6837.0,274.5115,274.6973,274.4822,274.6973,6837.0
2024-02-27 11:30:00,281.02,281.14,280.92,280.98,3130.0,274.7168,274.8341,274.6191,274.6777,3130.0
2024-02-27 11:35:00,281.12,281.12,280.84,281.01,4204.0,274.8146,274.8146,274.5409,274.707,4204.0
2024-02-27 11:40:00,280.94,281.03,280.9,281.03,2780.0,274.6386,274.7266,274.5995,274.7266,2780.0
2024-02-27 11:45:00,281.0,281.17,280.95,281.06,2998.0,274.6973,274.8634,274.6484,274.7559,2998.0
2024-02-27 11:50:00,280.95,281.06,280.9,281.05,4303.0,274.6484,274.7559,274.5995,274.7461,4303.0
2024-02-27 11:55:00,281.02,281.04,280.95,281.0,938.0,274.7168,274.7364,274.6484,274.6973,938.0
2024-02-27 12:00:00,280.96,281.0,280.87,280.87,5472.0,274.6582,274.6973,274.5702,274.5702,5472.0
2024-02-27 12:05:00,280.82,280.83,279.73,279.87,4955.0,274.5213,274.5311,273.4557,273.5926,4955.0
2024-02-27 12:10:00,279.77,279.97,279.7,279.8,1724.0,273.4949,273.6904,273.4264,273.5242,1724.0
2024-02-27 12:15:00,279.81,280.01,279.68,279.86,5053.0,273.534,273.7295,273.4069,273.5828,5053.0
2024-02-27 12:20:00,279.96,280.05,279.9,279.98,6748.0,273.6806,273.7686,273.6219,273.7001,6748.0
2024-02-27 12:25:00,280.1,280.19,280.06,280.18,2451.0,273.8174,273.9054,273.7783,273.8957,2451.0
2024-02-27 12:30:00,279.96,280.04,279.95,279.97,1486.0,273.6806,273.7588,273.6708,273.6904,1486.0
2024-02-27 12:35:00,280.06,280.07,279.89,279.96,5180.0,273.7783,273.7881,273.6122,273.6806,5180.0
2024-02-27 12:40:00,279.98,280.05,279.85,279.86,10455.0,273.7001,273.7686,273.5731,273.5828,10455.0
2024-02-27 12:45:00,279.82,280.05,279.82,280.03,7482.0,273.5437,273.7686,273.5437,273.749,7482.0
2024-02-27 12:50:00,279.98,280.05,279.95,279.95,887.0,273.7001,273.7686,273.6708,273.6708,887.0
2024-02-27 12:55:00,279.95,280.07,279.87,279.92,9638.0,273.6708,273.7881,273.5926,273.6415,9638.0
2024-02-27 13:00:00,279.79,280.0,279.65,280.0,7591.0,273.5144,273.7197,273.3775,273.7197,7591.0
2024-02-27 13:05:00,280.11,280.11,280.05,280.06,1200.0,273.8272,273.8272,273.7686,273.7783,1200.0
2024-02-27 13:10:00,280.06,280.12,280.0,280.12,400.0,273.7783,273.837,273.7197,273.837,400.0
2024-02-27 13:15:00,280.01,280.05,279.97,279.97,502.0,273.7295,273.7686,273.6904,273.6904,502.0
2024-02-27 13:20:00,279.95,280.23,279.95,280.17,3054.0,273.6708,273.9445,273.6708,273.8859,3054.0
2024-02-27 13:25:00,280.27,280.45,280.18,280.44,5801.0,273.9836,274.1596,273.8957,274.1498,5801.0
2024-02-27 13:30:00,280.34,281.29,280.19,281.28,12518.0,274.0521,274.9808,273.9054,274.971,12518.0
2024-02-27 13:35:00,281.39,281.53,281.25,281.25,2995.0,275.0785,275.2154,274.9417,274.9417,2995.0
2024-02-27 13:40:00,281.42,281.42,280.89,280.98,4347.0,275.1078,275.1078,274.5897,274.6777,4347.0
2024-02-27 13:45:00,280.89,281.25,280.89,281.25,4272.0,274.5897,274.9417,274.5897,274.9417,4272.0
2024-02-27 13:50:00,281.25,281.32,281.03,281.03,1598.0,274.9417,275.0101,274.7266,274.7266,1598.0
2024-02-27 13:55:00,281.0,281.04,280.95,281.04,2053.0,274.6973,274.7364,274.6484,274.7364,2053.0
2024-02-27 14:00:00,281.07,281.08,280.95,281.0,1742.0,274.7657,274.7755,274.6484,274.6973,1742.0
2024-02-27 14:05:00,281.01,281.13,280.95,280.99,1534.0,274.707,274.8243,274.6484,274.6875,1534.0
2024-02-27 14:10:00,281.04,281.04,280.95,280.99,2474.0,274.7364,274.7364,274.6484,274.6875,2474.0
2024-02-27 14:15:00,281.07,281.21,281.03,281.05,2441.0,274.7657,274.9026,274.7266,274.7461,2441.0
2024-02-27 14:20:00,281.05,281.16,280.95,281.15,1551.0,274.7461,274.8537,274.6484,274.8439,1551.0
2024-02-27 14:25:00,281.17,281.17,280.95,280.98,1003.0,274.8634,274.8634,274.6484,274.6777,1003.0
2024-02-27 14:30:00,281.0,281.06,280.96,280.98,700.0,274.6973,274.7559,274.6582,274.6777,700.0
2024-02-27 14:35:00,281.04,281.11,280.95,281.0,3826.0,274.7364,274.8048,274.6484,274.6973,3826.0
2024-02-27 14:40:00,281.0,281.09,280.94,281.0,8711.0,274.6973,274.7852,274.6386,274.6973,8711.0
2024-02-27 14:45:00,281.0,281.01,280.41,280.41,24768.0,274.6973,274.707,274.1205,274.1205,24768.0
2024-02-27 14:50:00,280.36,280.46,280.3,280.44,5237.0,274.0716,274.1694,274.013,274.1498,5237.0
2024-02-27 14:55:00,280.43,281.03,280.42,281.0,3551.0,274.14,274.7266,274.1303,274.6973,3551.0
2024-02-27 15:00:00,281.04,281.11,280.96,281.1,2575.0,274.7364,274.8048,274.6582,274.795,2575.0
2024-02-27 15:05:00,281.1,281.42,281.09,281.41,4280.0,274.795,275.1078,274.7852,275.0981,4280.0
2024-02-27 15:10:00,281.4,281.66,281.12,281.14,4741.0,275.0883,275.3425,274.8146,274.8341,4741.0
2024-02-27 15:15:00,281.0,281.25,280.95,280.98,4198.0,274.6973,274.9417,274.6484,274.6777,4198.0
2024-02-27 15:20:00,280.99,281.15,280.99,281.07,2114.0,274.6875,274.8439,274.6875,274.7657,2114.0
2024-02-27 15:25:00,281.06,281.14,280.95,281.0,2978.0,274.7559,274.8341,274.6484,274.6973,2978.0
2024-02-27 15:30:00,281.03,281.04,280.95,280.99,4833.0,274.7266,274.7364,274.6484,274.6875,4833.0
2024-02-27 15:35:00,280.99,281.09,280.94,280.96,5721.0,274.6875,274.7852,274.6386,274.6582,5721.0
2024-02-27 15:40:00,281.0,281.11,280.94,281.11,7842.0,274.6973,274.8048,274.6386,274.8048,7842.0
2024-02-27 15:45:00,281.15,281.17,281.05,281.09,3319.0,274.8439,274.8634,274.7461,274.7852,3319.0
2024-02-27 15:50:00,281.13,281.13,280.94,280.99,16297.0,274.8243,274.8243,274.6386,274.6875,16297.0
2024-02-27 15:55:00,280.98,281.41,280.94,280.94,26185.0,274.6777,275.0981,274.6386,274.6386,26185.0
2024-02-28 09:30:00,280.0,281.96,280.0,281.18,12931.0,273.7197,275.6357,273.7197,274.8732,12931.0
2024-02-28 09:35:00,281.12,281.53,280.61,281.05,6923.0,274.8146,275.2154,274.316,274.7461,6923.0
2024-02-28 09:40:00,281.21,281.93,281.2,281.8,4979.0,274.9026,275.6064,274.8928,275.4793,4979.0
2024-02-28 09:45:00,281.8,282.09,281.05,281.16,14771.0,275.4793,275.7628,274.7461,274.8537,14771.0
2024-02-28 09:50:00,281.12,281.24,280.65,281.17,6105.0,274.8146,274.9319,274.3551,274.8634,6105.0
2024-02-28 09:55:00,281.2,281.66,281.2,281.26,6645.0,274.8928,275.3425,274.8928,274.9514,6645.0
2024-02-28 10:00:00,281.65,282.32,281.29,282.28,4402.0,275.3327,275.9877,274.9808,275.9486,4402.0
2024-02-28 10:05:00,281.98,282.51,281.86,282.09,3928.0,275.6553,276.1734,275.538,275.7628,3928.0
2024-02-28 10:10:00,282.2,282.33,281.79,281.82,3726.0,275.8703,275.9974,275.4695,275.4989,3726.0
2024-02-28 10:15:00,281.87,282.29,281.69,282.2,2465.0,275.5477,275.9583,275.3718,275.8703,2465.0
2024-02-28 10:20:00,281.98,282.03,281.75,282.0,6202.0,275.6553,275.7042,275.4304,275.6748,6202.0
2024-02-28 10:25:00,282.12,282.51,281.98,282.39,4248.0,275.7921,276.1734,275.6553,276.0561,4248.0
2024-02-28 10:30:00,282.04,282.8,282.01,282.79,3163.0,275.7139,276.4569,275.6846,276.4471,3163.0
2024-02-28 10:35:00,282.79,282.88,282.49,282.65,3731.0,276.4471,276.5351,276.1538,276.3103,3731.0
2024-02-28 10:40:00,282.8,283.22,282.69,282.95,3910.0,276.4569,276.8675,276.3494,276.6035,3910.0
2024-02-28 10:45:00,283.2,283.42,282.92,283.23,7091.0,276.8479,277.063,276.5742,276.8772,7091.0
2024-02-28 10:50:00,283.23,283.33,282.9,282.98,4006.0,276.8772,276.975,276.5546,276.6329,4006.0
2024-02-28 10:55:00,282.94,283.58,282.89,283.58,5754.0,276.5937,277.2194,276.5449,277.2194,5754.0
2024-02-28 11:00:00,283.54,283.66,283.24,283.24,7329.0,277.1803,277.2976,276.887,276.887,7329.0
2024-02-28 11:05:00,283.49,284.19,283.49,283.96,8728.0,277.1314,277.8157,277.1314,277.5909,8728.0
2024-02-28 11:10:00,283.94,284.42,283.8,284.41,3391.0,277.5713,278.0406,277.4345,278.0308,3391.0
2024-02-28 11:15:00,284.52,284.92,284.21,284.73,14188.0,278.1383,278.5293,277.8353,278.3436,14188.0
2024-02-28 11:20:00,284.73,285.17,284.48,285.17,27525.0,278.3436,278.7737,278.0992,278.7737,27525.0
2024-02-28 11:25:00,285.16,285.25,284.44,285.24,9365.0,278.764,278.8519,278.0601,278.8422,9365.0
2024-02-28 11:30:00,285.16,285.56,285.05,285.26,10645.0,278.764,279.155,278.6564,278.8617,10645.0
2024-02-28 11:35:00,285.25,285.49,284.65,284.73,9787.0,278.8519,279.0866,278.2654,278.3436,9787.0
2024-02-28 11:40:00,284.83,284.86,283.68,283.69,7954.0,278.4414,278.4707,277.3172,277.3269,7954.0
2024-02-28 11:45:00,283.69,284.58,283.14,284.48,9691.0,277.3269,278.197,276.7893,278.0992,9691.0
2024-02-28 11:50:00,284.55,284.88,284.2,284.46,4081.0,278.1676,278.4902,277.8255,278.0797,4081.0
2024-02-28 11:55:00,284.28,284.51,284.05,284.22,3416.0,277.9037,278.1285,277.6789,277.845,3416.0
2024-02-28 12:00:00,284.31,284.38,284.01,284.22,4744.0,277.933,278.0015,277.6397,277.845,4744.0
2024-02-28 12:05:00,283.92,284.8,283.83,284.63,7257.0,277.5518,278.412,277.4638,278.2458,7257.0
2024-02-28 12:10:00,284.78,285.12,284.74,285.01,21416.0,278.3925,278.7249,278.3534,278.6173,21416.0
2024-02-28 12:15:00,284.8,285.34,284.79,285.12,3605.0,278.412,278.9399,278.4023,278.7249,3605.0
2024-02-28 12:20:00,285.12,285.32,284.5,284.76,8759.0,278.7249,278.9204,278.1188,278.3729,8759.0
2024-02-28 12:25:00,284.4,284.43,283.78,283.92,1849.0,278.021,278.0503,277.4149,277.5518,1849.0
2024-02-28 12:30:00,284.25,284.53,284.13,284.52,4230.0,277.8744,278.1481,277.7571,278.1383,4230.0
2024-02-28 12:35:00,284.07,284.68,284.07,284.5,7828.0,277.6984,278.2947,277.6984,278.1188,7828.0
2024-02-28 12:40:00,284.66,284.87,284.38,284.87,2202.0,278.2752,278.4805,278.0015,278.4805,2202.0
2024-02-28 12:45:00,284.88,284.89,284.53,284.64,1902.0,278.4902,278.5,278.1481,278.2556,1902.0
2024-02-28 12:50:00,284.62,284.7,284.43,284.67,2692.0,278.2361,278.3143,278.0503,278.2849,2692.0
2024-02-28 12:55:00,284.66,284.88,284.43,284.88,7560.0,278.2752,278.4902,278.0503,278.4902,7560.0
2024-02-28 13:00:00,284.99,285.13,284.8,284.93,3399.0,278.5978,278.7346,278.412,278.5391,3399.0
2024-02-28 13:05:00,284.91,285.02,284.68,284.75,3789.0,278.5196,278.6271,278.2947,278.3632,3789.0
2024-02-28 13:10:00,284.8,284.8,284.58,284.75,3366.0,278.412,278.412,278.197,278.3632,3366.0
2024-02-28 13:15:00,284.83,285.15,284.83,285.1,4943.0,278.4414,278.7542,278.4414,278.7053,4943.0
2024-02-28 13:20:00,285.11,285.52,285.1,285.31,3327.0,278.7151,279.1159,278.7053,278.9106,3327.0
2024-02-28 13:25:00,285.37,285.65,285.21,285.63,3401.0,278.9692,279.243,278.8128,279.2234,3401.0
2024-02-28 13:30:00,285.65,286.36,285.63,286.12,9931.0,279.243,279.937,279.2234,279.7024,9931.0
2024-02-28 13:35:00,285.94,286.64,285.88,286.13,15948.0,279.5265,280.2108,279.4678,279.7122,15948.0
2024-02-28 13:40:00,286.01,286.26,285.62,286.12,8812.0,279.5949,279.8393,279.2136,279.7024,8812.0
2024-02-28 13:45:00,286.04,286.22,285.62,285.62,6269.0,279.6242,279.8002,279.2136,279.2136,6269.0
2024-02-28 13:50:00,285.64,285.96,285.56,285.96,5280.0,279.2332,279.546,279.155,279.546,5280.0
2024-02-28 13:55:00,285.85,286.0,285.76,286.0,3300.0,279.4385,279.5851,279.3505,279.5851,3300.0
2024-02-28 14:00:00,286.0,286.0,285.46,285.47,11615.0,279.5851,279.5851,279.0572,279.067,11615.0
2024-02-28 14:05:00,285.45,285.46,284.69,284.7,5875.0,279.0475,279.0572,278.3045,278.3143,5875.0
2024-02-28 14:10:00,284.7,285.23,284.55,284.98,7737.0,278.3143,278.8324,278.1676,278.588,7737.0
2024-02-28 14:15:00,285.1,285.5,285.05,285.41,3612.0,278.7053,279.0963,278.6564,279.0083,3612.0
2024-02-28 14:20:00,285.5,285.5,285.09,285.31,2980.0,279.0963,279.0963,278.6955,278.9106,2980.0
2024-02-28 14:25:00,285.27,285.4,284.92,285.2,6542.0,278.8715,278.9986,278.5293,278.8031,6542.0
2024-02-28 14:30:00,285.25,285.38,285.04,285.38,3017.0,278.8519,278.979,278.6466,278.979,3017.0
2024-02-28 14:35:00,285.28,285.59,285.19,285.59,8394.0,278.8813,279.1843,278.7933,279.1843,8394.0
2024-02-28 14:40:00,285.59,285.59,285.37,285.44,6423.0,279.1843,279.1843,278.9692,279.0377,6423.0
2024-02-28 14:45:00,285.44,285.78,285.37,285.4,9255.0,279.0377,279.37,278.9692,278.9986,9255.0
2024-02-28 14:50:00,285.36,285.45,285.13,285.26,2897.0,278.9595,279.0475,278.7346,278.8617,2897.0
2024-02-28 14:55:00,285.26,285.57,285.15,285.56,7402.0,278.8617,279.1648,278.7542,279.155,7402.0
2024-02-28 15:00:00,285.57,285.68,285.35,285.36,4688.0,279.1648,279.2723,278.9497,278.9595,4688.0
2024-02-28 15:05:00,285.35,285.46,285.22,285.44,10255.0,278.9497,279.0572,278.8226,279.0377,10255.0
2024-02-28 15:10:00,285.33,285.45,285.27,285.44,3097.0,278.9301,279.0475,278.8715,279.0377,3097.0
2024-02-28 15:15:00,285.44,285.44,285.22,285.39,8580.0,279.0377,279.0377,278.8226,278.9888,8580.0
2024-02-28 15:20:00,285.31,285.55,285.26,285.3,7808.0,278.9106,279.1452,278.8617,278.9008,7808.0
2024-02-28 15:25:00,285.35,285.5,285.26,285.5,4047.0,278.9497,279.0963,278.8617,279.0963,4047.0
2024-02-28 15:30:00,285.39,285.58,285.31,285.58,15604.0,278.9888,279.1745,278.9106,279.1745,15604.0
2024-02-28 15:35:00,285.52,286.11,285.47,285.66,15309.0,279.1159,279.6926,279.067,279.2527,15309.0
2024-02-28 15:40:00,285.81,286.03,285.78,285.87,7672.0,279.3994,279.6144,279.37,279.458,7672.0
2024-02-28 15:45:00,285.93,286.01,285.38,285.51,15981.0,279.5167,279.5949,278.979,279.1061,15981.0
2024-02-28 15:50:00,285.6,286.06,285.33,285.53,21424.0,279.1941,279.6438,278.9301,279.1257,21424.0
2024-02-28 15:55:00,285.59,286.58,285.59,286.48,71484.0,279.1843,280.1521,279.1843,280.0543,71484.0
2024-02-29 09:30:00,287.59,287.76,284.77,287.02,14849.0,281.1395,281.3056,278.3827,280.5822,14849.0
2024-02-29 09:35:00,287.48,287.55,286.6,287.25,2528.0,281.0319,281.1003,280.1717,280.8071,2528.0
2024-02-29 09:40:00,286.92,286.96,286.02,286.11,3822.0,280.4845,280.5236,279.6047,279.6926,3822.0
2024-02-29 09:45:00,285.94,286.46,285.46,286.21,55569.0,279.5265,280.0348,279.0572,279.7904,55569.0
2024-02-29 09:50:00,286.13,286.5,285.14,285.15,11675.0,279.7122,280.0739,278.7444,278.7542,11675.0
2024-02-29 09:55:00,285.11,285.66,285.1,285.58,2788.0,278.7151,279.2527,278.7053,279.1745,2788.0
2024-02-29 10:00:00,285.44,285.63,284.78,284.79,1348.0,279.0377,279.2234,278.3925,278.4023,1348.0
2024-02-29 10:05:00,284.84,284.84,284.29,284.31,1959.0,278.4511,278.4511,277.9135,277.933,1959.0
2024-02-29 10:10:00,284.08,284.11,283.31,283.4,3690.0,277.7082,277.7375,276.9554,277.0434,3690.0
2024-02-29 10:15:00,283.74,283.74,283.2,283.32,2143.0,277.3758,277.3758,276.8479,276.9652,2143.0
2024-02-29 10:20:00,283.49,284.03,283.49,284.01,3401.0,277.1314,277.6593,277.1314,277.6397,3401.0
2024-02-29 10:25:00,284.04,284.05,283.65,283.91,2646.0,277.6691,277.6789,277.2878,277.542,2646.0
2024-02-29 10:30:00,284.29,284.61,284.29,284.49,2823.0,277.9135,278.2263,277.9135,278.109,2823.0
2024-02-29 10:35:00,284.49,284.85,284.47,284.74,2825.0,278.109,278.4609,278.0894,278.3534,2825.0
2024-02-29 10:40:00,284.74,284.78,284.55,284.78,3911.0,278.3534,278.3925,278.1676,278.3925,3911.0
2024-02-29 10:45:00,284.61,284.83,284.4,284.83,4146.0,278.2263,278.4414,278.021,278.4414,4146.0
2024-02-29 10:50:00,284.83,284.87,284.52,284.52,2670.0,278.4414,278.4805,278.1383,278.1383,2670.0
2024-02-29 10:55:00,284.55,284.76,284.33,284.76,2879.0,278.1676,278.3729,277.9526,278.3729,2879.0
2024-02-29 11:00:00,284.86,284.88,284.65,284.68,2151.0,278.4707,278.4902,278.2654,278.2947,2151.0
2024-02-29 11:05:00,284.61,284.65,284.46,284.52,3645.0,278.2263,278.2654,278.0797,278.1383,3645.0
2024-02-29 11:10:00,284.59,284.79,284.55,284.66,2370.0,278.2067,278.4023,278.1676,278.2752,2370.0
2024-02-29 11:15:00,284.6,284.65,284.25,284.35,8467.0,278.2165,278.2654,277.8744,277.9721,8467.0
2024-02-29 11:20:00,284.43,284.44,283.64,283.68,3224.0,278.0503,278.0601,277.278,277.3172,3224.0
2024-02-29 11:25:00,283.63,283.68,283.22,283.22,957.0,277.2683,277.3172,276.8675,276.8675,957.0
2024-02-29 11:30:00,283.0,283.24,282.87,283.0,15559.0,276.6524,276.887,276.5253,276.6524,15559.0
2024-02-29 11:35:00,283.09,283.09,282.96,282.96,2115.0,276.7404,276.7404,276.6133,276.6133,2115.0
2024-02-29 11:40:00,282.96,283.11,282.75,282.95,6906.0,276.6133,276.7599,276.408,276.6035,6906.0
2024-02-29 11:45:00,283.17,283.43,283.15,283.43,2534.0,276.8186,277.0728,276.799,277.0728,2534.0
2024-02-29 11:50:00,283.33,283.33,282.91,283.05,3841.0,276.975,276.975,276.5644,276.7013,3841.0
2024-02-29 11:55:00,283.05,283.08,282.78,282.99,7706.0,276.7013,276.7306,276.4373,276.6426,7706.0
2024-02-29 12:00:00,282.95,283.29,282.91,283.25,3531.0,276.6035,276.9359,276.5644,276.8968,3531.0
2024-02-29 12:05:00,283.15,283.22,282.9,283.06,2621.0,276.799,276.8675,276.5546,276.7111,2621.0
2024-02-29 12:10:00,283.09,283.35,283.09,283.35,1901.0,276.7404,276.9946,276.7404,276.9946,1901.0
2024-02-29 12:15:00,283.45,283.53,283.37,283.5,2298.0,277.0923,277.1705,277.0141,277.1412,2298.0
2024-02-29 12:20:00,283.57,283.75,283.39,283.48,2907.0,277.2096,277.3856,277.0337,277.1216,2907.0
2024-02-29 12:25:00,283.44,283.48,283.31,283.43,2813.0,277.0825,277.1216,276.9554,277.0728,2813.0
2024-02-29 12:30:00,283.48,283.79,283.4,283.79,3113.0,277.1216,277.4247,277.0434,277.4247,3113.0
2024-02-29 12:35:00,283.84,284.18,283.84,284.1,1412.0,277.4736,277.8059,277.4736,277.7277,1412.0
2024-02-29 12:40:00,284.26,284.62,284.26,284.61,3335.0,277.8841,278.2361,277.8841,278.2263,3335.0
2024-02-29 12:45:00,284.71,285.08,284.59,285.08,4142.0,278.324,278.6857,278.2067,278.6857,4142.0
2024-02-29 12:50:00,285.15,285.21,284.71,284.82,4788.0,278.7542,278.8128,278.324,278.4316,4788.0
2024-02-29 12:55:00,284.86,285.13,284.79,285.13,2025.0,278.4707,278.7346,278.4023,278.7346,2025.0
2024-02-29 13:00:00,285.13,285.22,284.93,285.22,1500.0,278.7346,278.8226,278.5391,278.8226,1500.0
2024-02-29 13:05:00,285.28,285.47,284.95,285.03,5162.0,278.8813,279.067,278.5587,278.6369,5162.0
2024-02-29 13:10:00,285.09,285.27,284.58,284.58,20675.0,278.6955,278.8715,278.197,278.197,20675.0
2024-02-29 13:15:00,284.53,284.7,284.34,284.69,585.0,278.1481,278.3143,277.9623,278.3045,585.0
2024-02-29 13:20:00,284.57,284.58,284.13,284.26,900.0,278.1872,278.197,277.7571,277.8841,900.0
2024-02-29 13:25:00,284.28,284.56,283.97,284.15,2779.0,277.9037,278.1774,277.6006,277.7766,2779.0
2024-02-29 13:30:00,284.12,284.33,284.12,284.33,500.0,277.7473,277.9526,277.7473,277.9526,500.0
2024-02-29 13:35:00,284.14,284.34,284.02,284.02,600.0,277.7668,277.9623,277.6495,277.6495,600.0
2024-02-29 13:40:00,284.16,284.16,283.8,283.8,5717.0,277.7864,277.7864,277.4345,277.4345,5717.0
2024-02-29 13:45:00,283.85,284.2,283.85,284.15,5514.0,277.4833,277.8255,277.4833,277.7766,5514.0
2024-02-29 13:50:00,284.24,284.53,284.23,284.4,2560.0,277.8646,278.1481,277.8548,278.021,2560.0
2024-02-29 13:55:00,284.56,284.64,284.41,284.45,3397.0,278.1774,278.2556,278.0308,278.0699,3397.0
2024-02-29 14:00:00,284.62,284.62,284.62,284.62,100.0,278.2361,278.2361,278.2361,278.2361,100.0
2024-02-29 14:05:00,284.6,285.03,284.54,284.78,3899.0,278.2165,278.6369,278.1579,278.3925,3899.0
2024-02-29 14:10:00,284.9,284.9,284.77,284.88,500.0,278.5098,278.5098,278.3827,278.4902,500.0
2024-02-29 14:15:00,284.9,285.11,284.9,284.99,2337.0,278.5098,278.7151,278.5098,278.5978,2337.0
2024-02-29 14:20:00,284.79,284.79,284.56,284.61,2539.0,278.4023,278.4023,278.1774,278.2263,2539.0
2024-02-29 14:25:00,284.45,284.45,284.04,284.26,1668.0,278.0699,278.0699,277.6691,277.8841,1668.0
2024-02-29 14:30:00,284.26,284.31,284.02,284.02,2633.0,277.8841,277.933,277.6495,277.6495,2633.0
2024-02-29 14:35:00,284.11,284.22,284.06,284.08,825.0,277.7375,277.845,277.6886,277.7082,825.0
2024-02-29 14:40:00,284.13,284.25,284.13,284.25,300.0,277.7571,277.8744,277.7571,277.8744,300.0
2024-02-29 14:45:00,284.15,284.35,284.06,284.28,2407.0,277.7766,277.9721,277.6886,277.9037,2407.0
2024-02-29 14:50:00,284.39,284.53,284.24,284.25,5470.0,278.0112,278.1481,277.8646,277.8744,5470.0
2024-02-29 14:55:00,284.19,284.46,284.19,284.46,501.0,277.8157,278.0797,277.8157,278.0797,501.0
2024-02-29 15:00:00,284.58,284.63,284.37,284.38,3147.0,278.197,278.2458,277.9917,278.0015,3147.0
2024-02-29 15:05:00,284.44,284.44,284.05,284.1,11137.0,278.0601,278.0601,277.6789,277.7277,11137.0
2024-02-29 15:10:00,284.02,284.22,283.87,283.97,2002.0,277.6495,277.845,277.5029,277.6006,2002.0
2024-02-29 15:15:00,284.01,284.31,283.87,284.31,7113.0,277.6397,277.933,277.5029,277.933,7113.0
2024-02-29 15:20:00,284.28,284.28,284.15,284.16,1925.0,277.9037,277.9037,277.7766,277.7864,1925.0
2024-02-29 15:25:00,284.35,284.35,284.11,284.18,3821.0,277.9721,277.9721,277.7375,277.8059,3821.0
2024-02-29 15:30:00,284.23,284.26,283.98,283.99,5396.0,277.8548,277.8841,277.6104,277.6202,5396.0
2024-02-29 15:35:00,283.92,284.0,283.34,283.43,4882.0,277.5518,277.63,276.9848,277.0728,4882.0
2024-02-29 15:40:00,283.43,284.53,283.43,283.63,17608.0,277.0728,278.1481,277.0728,277.2683,17608.0
2024-02-29 15:45:00,283.61,283.96,283.44,283.72,7853.0,277.2487,277.5909,277.0825,277.3563,7853.0
2024-02-29 15:50:00,283.72,283.93,283.35,283.75,14137.0,277.3563,277.5615,276.9946,277.3856,14137.0
2024-02-29 15:55:00,283.8,285.82,283.79,284.63,60841.0,277.4345,279.4092,277.4247,278.2458,60841.0
2024-03-01 09:30:00,285.0,287.31,285.0,286.84,9899.0,278.6075,280.8657,278.6075,280.4063,9899.0
2024-03-01 09:35:00,286.85,287.15,286.06,286.34,762.0,280.416,280.7093,279.6438,279.9175,762.0
2024-03-01 09:40:00,286.7,286.7,285.41,286.52,3881.0,280.2694,280.2694,279.0083,280.0935,3881.0
2024-03-01 09:45:00,286.85,286.93,286.36,286.37,1400.0,280.416,280.4943,279.937,279.9468,1400.0
2024-03-01 09:50:00,286.13,287.33,286.13,286.36,12785.0,279.7122,280.8853,279.7122,279.937,12785.0
2024-03-01 09:55:00,286.73,287.31,286.73,287.23,3723.0,280.2987,280.8657,280.2987,280.7875,3723.0
2024-03-01 10:00:00,287.43,287.64,287.18,287.58,1978.0,280.983,281.1883,280.7386,281.1297,1978.0
2024-03-01 10:05:00,287.58,287.9,287.51,287.7,2030.0,281.1297,281.4425,281.0612,281.247,2030.0
2024-03-01 10:10:00,287.84,287.98,287.02,287.27,8716.0,281.3838,281.5207,280.5822,280.8266,8716.0
2024-03-01 10:15:00,287.08,287.59,287.08,287.59,20698.0,280.6409,281.1395,280.6409,281.1395,20698.0
2024-03-01 10:20:00,287.45,288.58,287.41,288.24,11039.0,281.0026,282.1072,280.9635,281.7749,11039.0
2024-03-01 10:25:00,288.15,288.27,287.87,287.99,5555.0,281.6869,281.8042,281.4132,281.5305,5555.0
2024-03-01 10:30:00,287.99,288.2,287.85,288.0,4008.0,281.5305,281.7358,281.3936,281.5403,4008.0
2024-03-01 10:35:00,288.06,288.25,287.9,288.25,4796.0,281.5989,281.7846,281.4425,281.7846,4796.0
2024-03-01 10:40:00,288.2,288.35,287.49,287.49,3624.0,281.7358,281.8824,281.0417,281.0417,3624.0
2024-03-01 10:45:00,287.26,287.6,287.25,287.6,1300.0,280.8169,281.1492,280.8071,281.1492,1300.0
2024-03-01 10:50:00,287.69,287.77,287.53,287.62,1900.0,281.2372,281.3154,281.0808,281.1688,1900.0
2024-03-01 10:55:00,287.76,288.38,287.63,288.19,7992.0,281.3056,281.9117,281.1786,281.726,7992.0
2024-03-01 11:00:00,287.98,288.32,287.82,288.07,6670.0,281.5207,281.8531,281.3643,281.6087,6670.0
2024-03-01 11:05:00,288.05,288.14,287.97,287.97,1447.0,281.5891,281.6771,281.5109,281.5109,1447.0
2024-03-01 11:10:00,287.93,288.31,287.93,288.13,9143.0,281.4718,281.8433,281.4718,281.6673,9143.0
2024-03-01 11:15:00,288.26,288.38,287.94,288.0,1605.0,281.7944,281.9117,281.4816,281.5403,1605.0
2024-03-01 11:20:00,288.23,289.06,288.23,288.66,2067.0,281.7651,282.5765,281.7651,282.1855,2067.0
2024-03-01 11:25:00,288.66,288.88,288.55,288.78,2266.0,282.1855,282.4005,282.0779,282.3028,2266.0
2024-03-01 11:30:00,288.63,288.82,288.29,288.29,1635.0,282.1561,282.3419,281.8238,281.8238,1635.0
2024-03-01 11:35:00,288.47,288.82,288.37,288.82,1314.0,281.9997,282.3419,281.902,282.3419,1314.0
2024-03-01 11:40:00,288.82,288.97,288.78,288.95,623.0,282.3419,282.4885,282.3028,282.4689,623.0
2024-03-01 11:45:00,288.85,289.48,288.84,289.22,4843.0,282.3712,282.9871,282.3614,282.7329,4843.0
2024-03-01 11:50:00,289.09,289.09,288.95,288.95,200.0,282.6058,282.6058,282.4689,282.4689,200.0
2024-03-01 11:55:00,289.19,289.22,288.95,289.22,1400.0,282.7036,282.7329,282.4689,282.7329,1400.0
2024-03-01 12:00:00,289.05,289.27,289.05,289.17,678.0,282.5667,282.7818,282.5667,282.684,678.0
2024-03-01 12:05:00,289.24,289.24,288.99,289.0,657.0,282.7524,282.7524,282.508,282.5178,657.0
2024-03-01 12:10:00,289.16,289.34,289.12,289.34,1000.0,282.6742,282.8502,282.6351,282.8502,1000.0
2024-03-01 12:15:00,289.41,289.55,289.1,289.12,4708.0,282.9186,283.0555,282.6156,282.6351,4708.0
2024-03-01 12:20:00,288.99,289.29,288.99,289.29,3054.0,282.508,282.8013,282.508,282.8013,3054.0
2024-03-01 12:25:00,289.29,289.49,289.27,289.27,2296.0,282.8013,282.9968,282.7818,282.7818,2296.0
2024-03-01 12:30:00,289.33,289.33,289.24,289.31,720.0,282.8404,282.8404,282.7524,282.8209,720.0
2024-03-01 12:35:00,289.21,289.21,289.17,289.19,300.0,282.7231,282.7231,282.684,282.7036,300.0
2024-03-01 12:40:00,289.19,289.19,288.97,288.97,1816.0,282.7036,282.7036,282.4885,282.4885,1816.0
2024-03-01 12:45:00,289.04,289.27,289.04,289.24,300.0,282.5569,282.7818,282.5569,282.7524,300.0
2024-03-01 12:50:00,289.15,289.19,289.1,289.18,609.0,282.6645,282.7036,282.6156,282.6938,609.0
2024-03-01 12:55:00,289.12,289.12,288.93,289.02,1000.0,282.6351,282.6351,282.4494,282.5374,1000.0
2024-03-01 13:00:00,288.97,288.98,288.82,288.96,3041.0,282.4885,282.4983,282.3419,282.4787,3041.0
2024-03-01 13:05:00,288.97,289.11,288.9,288.9,1483.0,282.4885,282.6254,282.4201,282.4201,1483.0
2024-03-01 13:10:00,288.86,288.86,288.76,288.8,958.0,282.381,282.381,282.2832,282.3223,958.0
2024-03-01 13:15:00,288.58,288.74,288.57,288.72,1001.0,282.1072,282.2637,282.0975,282.2441,1001.0
2024-03-01 13:20:00,288.73,288.93,288.72,288.93,626.0,282.2539,282.4494,282.2441,282.4494,626.0
2024-03-01 13:25:00,288.93,288.93,288.6,288.75,1581.0,282.4494,282.4494,282.1268,282.2734,1581.0
2024-03-01 13:30:00,288.55,288.55,288.16,288.35,737.0,282.0779,282.0779,281.6967,281.8824,737.0
2024-03-01 13:35:00,288.2,288.2,287.86,288.07,24422.0,281.7358,281.7358,281.4034,281.6087,24422.0
2024-03-01 13:40:00,288.06,288.18,287.93,287.98,2684.0,281.5989,281.7162,281.4718,281.5207,2684.0
2024-03-01 13:45:00,288.04,288.47,288.0,288.26,4616.0,281.5794,281.9997,281.5403,281.7944,4616.0
2024-03-01 13:50:00,288.28,288.29,288.18,288.18,1554.0,281.814,281.8238,281.7162,281.7162,1554.0
2024-03-01 13:55:00,288.28,288.28,288.0,288.05,7326.0,281.814,281.814,281.5403,281.5891,7326.0
2024-03-01 14:00:00,288.11,288.35,288.11,288.15,1024.0,281.6478,281.8824,281.6478,281.6869,1024.0
2024-03-01 14:05:00,288.23,288.23,287.86,288.17,8653.0,281.7651,281.7651,281.4034,281.7064,8653.0
2024-03-01 14:10:00,288.17,288.28,288.07,288.07,3302.0,281.7064,281.814,281.6087,281.6087,3302.0
2024-03-01 14:15:00,288.17,288.51,288.09,288.09,10282.0,281.7064,282.0388,281.6282,281.6282,10282.0
2024-03-01 14:20:00,288.06,288.35,288.06,288.12,2472.0,281.5989,281.8824,281.5989,281.6576,2472.0
2024-03-01 14:25:00,288.06,288.32,287.95,288.32,13127.0,281.5989,281.8531,281.4914,281.8531,13127.0
2024-03-01 14:30:00,288.36,288.37,288.15,288.15,1321.0,281.8922,281.902,281.6869,281.6869,1321.0
2024-03-01 14:35:00,288.08,288.6,287.89,288.47,20126.0,281.6185,282.1268,281.4327,281.9997,20126.0
2024-03-01 14:40:00,288.47,289.05,288.47,289.0,6816.0,281.9997,282.5667,281.9997,282.5178,6816.0
2024-03-01 14:45:00,289.04,289.07,288.93,288.93,1987.0,282.5569,282.5863,282.4494,282.4494,1987.0
2024-03-01 14:50:00,289.0,289.1,289.0,289.05,839.0,282.5178,282.6156,282.5178,282.5667,839.0
2024-03-01 14:55:00,289.05,289.05,288.87,288.94,7524.0,282.5667,282.5667,282.3907,282.4592,7524.0
2024-03-01 15:00:00,288.93,288.93,288.38,288.38,5089.0,282.4494,282.4494,281.9117,281.9117,5089.0
2024-03-01 15:05:00,288.52,288.63,288.21,288.42,8123.0,282.0486,282.1561,281.7455,281.9508,8123.0
2024-03-01 15:10:00,288.15,288.43,287.96,288.43,4750.0,281.6869,281.9606,281.5012,281.9606,4750.0
2024-03-01 15:15:00,288.42,288.42,288.24,288.28,5372.0,281.9508,281.9508,281.7749,281.814,5372.0
2024-03-01 15:20:00,288.27,288.76,288.2,288.66,8466.0,281.8042,282.2832,281.7358,282.1855,8466.0
2024-03-01 15:25:00,288.7,288.91,288.7,288.83,1412.0,282.2246,282.4298,282.2246,282.3516,1412.0
2024-03-01 15:30:00,288.85,288.86,288.63,288.76,4653.0,282.3712,282.381,282.1561,282.2832,4653.0
2024-03-01 15:35:00,288.65,288.84,288.45,288.66,4759.0,282.1757,282.3614,281.9802,282.1855,4759.0
2024-03-01 15:40:00,288.56,289.02,288.52,288.99,4165.0,282.0877,282.5374,282.0486,282.508,4165.0
2024-03-01 15:45:00,288.94,289.46,288.86,289.45,6746.0,282.4592,282.9675,282.381,282.9577,6746.0
2024-03-01 15:50:00,289.32,289.34,288.67,289.25,14911.0,282.8306,282.8502,282.1952,282.7622,14911.0
2024-03-01 15:55:00,289.19,289.63,288.97,288.98,63323.0,282.7036,283.1337,282.4885,282.4983,63323.0
2024-03-04 09:30:00,289.82,290.16,289.81,290.16,12692.0,283.3194,283.6518,283.3097,283.6518,12692.0
2024-03-04 09:35:00,290.09,290.09,289.2,289.82,8074.0,283.5834,283.5834,282.7133,283.3194,8074.0
2024-03-04 09:40:00,289.59,289.59,288.38,288.38,3659.0,283.0946,283.0946,281.9117,281.9117,3659.0
2024-03-04 09:45:00,288.69,289.14,287.82,287.91,212477.0,282.2148,282.6547,281.3643,281.4523,212477.0
2024-03-04 09:50:00,287.91,287.91,286.62,286.96,43103.0,281.4523,281.4523,280.1912,280.5236,43103.0
2024-03-04 09:55:00,287.75,287.76,286.53,287.4,15809.0,281.2959,281.3056,280.1032,280.9537,15809.0
2024-03-04 10:00:00,287.03,287.77,287.02,287.59,2789.0,280.592,281.3154,280.5822,281.1395,2789.0
2024-03-04 10:05:00,287.57,287.57,286.44,286.71,7599.0,281.1199,281.1199,280.0152,280.2792,7599.0
2024-03-04 10:10:00,286.55,286.94,286.34,286.5,4393.0,280.1228,280.504,279.9175,280.0739,4393.0
2024-03-04 10:15:00,286.3,286.54,286.18,286.31,5339.0,279.8784,280.113,279.7611,279.8882,5339.0
2024-03-04 10:20:00,286.19,286.35,285.41,285.99,22243.0,279.7709,279.9273,279.0083,279.5753,22243.0
2024-03-04 10:25:00,286.06,286.32,286.06,286.1,500.0,279.6438,279.8979,279.6438,279.6829,500.0
2024-03-04 10:30:00,285.97,285.98,284.67,285.24,9859.0,279.5558,279.5656,278.2849,278.8422,9859.0
2024-03-04 10:35:00,285.27,285.28,284.51,284.51,4100.0,278.8715,278.8813,278.1285,278.1285,4100.0
2024-03-04 10:40:00,284.56,285.49,284.56,285.38,3613.0,278.1774,279.0866,278.1774,278.979,3613.0
2024-03-04 10:45:00,285.38,285.93,285.01,285.73,90940.0,278.979,279.5167,278.6173,279.3212,90940.0
2024-03-04 10:50:00,285.97,286.35,285.88,286.12,3091.0,279.5558,279.9273,279.4678,279.7024,3091.0
2024-03-04 10:55:00,286.22,286.65,286.02,286.31,3387.0,279.8002,280.2205,279.6047,279.8882,3387.0
2024-03-04 11:00:00,286.37,286.95,286.33,286.88,4234.0,279.9468,280.5138,279.9077,280.4454,4234.0
2024-03-04 11:05:00,287.26,287.69,286.69,287.4,7024.0,280.8169,281.2372,280.2596,280.9537,7024.0
2024-03-04 11:10:00,287.3,287.68,286.88,286.98,6186.0,280.856,281.2274,280.4454,280.5431,6186.0
2024-03-04 11:15:00,286.91,286.91,286.47,286.63,1925.0,280.4747,280.4747,280.0446,280.201,1925.0
2024-03-04 11:20:00,286.64,286.9,286.63,286.65,3201.0,280.2108,280.4649,280.201,280.2205,3201.0
2024-03-04 11:25:00,286.76,286.93,286.12,286.26,8093.0,280.3281,280.4943,279.7024,279.8393,8093.0
2024-03-04 11:30:00,286.45,286.67,286.2,286.39,5047.0,280.025,280.2401,279.7806,279.9664,5047.0
2024-03-04 11:35:00,286.16,286.32,285.89,285.94,2872.0,279.7415,279.8979,279.4776,279.5265,2872.0
2024-03-04 11:40:00,285.94,286.35,285.93,286.34,1605.0,279.5265,279.9273,279.5167,279.9175,1605.0
2024-03-04 11:45:00,286.42,286.45,286.05,286.06,1281.0,279.9957,280.025,279.634,279.6438,1281.0
2024-03-04 11:50:00,285.89,286.25,285.79,286.09,2474.0,279.4776,279.8295,279.3798,279.6731,2474.0
2024-03-04 11:55:00,286.09,286.09,285.66,285.66,1414.0,279.6731,279.6731,279.2527,279.2527,1414.0
2024-03-04 12:00:00,285.4,285.54,285.22,285.4,3746.0,278.9986,279.1354,278.8226,278.9986,3746.0
2024-03-04 12:05:00,285.42,285.42,284.96,285.15,5249.0,279.0181,279.0181,278.5684,278.7542,5249.0
2024-03-04 12:10:00,285.01,285.01,284.49,284.63,1725.0,278.6173,278.6173,278.109,278.2458,1725.0
2024-03-04 12:15:00,284.8,285.14,284.64,285.14,4367.0,278.412,278.7444,278.2556,278.7444,4367.0
2024-03-04 12:20:00,285.16,285.6,285.15,285.6,1200.0,278.764,279.1941,278.7542,279.1941,1200.0
2024-03-04 12:25:00,285.42,285.58,285.27,285.58,2799.0,279.0181,279.1745,278.8715,279.1745,2799.0
2024-03-04 12:30:00,285.32,285.5,285.27,285.5,920.0,278.9204,279.0963,278.8715,279.0963,920.0
2024-03-04 12:35:00,285.58,285.58,284.96,285.18,86861.0,279.1745,279.1745,278.5684,278.7835,86861.0
2024-03-04 12:40:00,285.2,285.83,285.2,285.5,3961.0,278.8031,279.4189,278.8031,279.0963,3961.0
2024-03-04 12:45:00,285.7,285.89,285.49,285.63,3531.0,279.2918,279.4776,279.0866,279.2234,3531.0
2024-03-04 12:50:00,285.69,285.8,285.51,285.8,1039.0,279.2821,279.3896,279.1061,279.3896,1039.0
2024-03-04 12:55:00,285.72,285.79,285.51,285.79,3634.0,279.3114,279.3798,279.1061,279.3798,3634.0
2024-03-04 13:00:00,285.59,285.69,285.51,285.51,600.0,279.1843,279.2821,279.1061,279.1061,600.0
2024-03-04 13:05:00,285.63,286.06,285.51,285.91,45587.0,279.2234,279.6438,279.1061,279.4971,45587.0
2024-03-04 13:10:00,285.93,286.41,285.92,286.26,5498.0,279.5167,279.9859,279.5069,279.8393,5498.0
2024-03-04 13:15:00,286.26,286.97,285.78,286.97,34413.0,279.8393,280.5334,279.37,280.5334,34413.0
2024-03-04 13:20:00,286.96,287.27,286.96,287.12,10084.0,280.5236,280.8266,280.5236,280.68,10084.0
2024-03-04 13:25:00,287.25,287.53,287.13,287.4,3294.0,280.8071,281.0808,280.6898,280.9537,3294.0
2024-03-04 13:30:00,287.25,287.43,287.16,287.41,3018.0,280.8071,280.983,280.7191,280.9635,3018.0
2024-03-04 13:35:00,287.41,287.96,287.4,287.95,2850.0,280.9635,281.5012,280.9537,281.4914,2850.0
2024-03-04 13:40:00,287.75,288.28,287.75,288.15,120712.0,281.2959,281.814,281.2959,281.6869,120712.0
2024-03-04 13:45:00,288.2,288.2,287.93,287.97,2911.0,281.7358,281.7358,281.4718,281.5109,2911.0
2024-03-04 13:50:00,287.97,288.16,287.83,288.04,4161.0,281.5109,281.6967,281.3741,281.5794,4161.0
2024-03-04 13:55:00,288.04,288.2,288.04,288.2,1200.0,281.5794,281.7358,281.5794,281.7358,1200.0
2024-03-04 14:00:00,288.12,288.41,288.0,288.41,4670.0,281.6576,281.9411,281.5403,281.9411,4670.0
2024-03-04 14:05:00,288.42,288.66,287.82,288.04,5177.0,281.9508,282.1855,281.3643,281.5794,5177.0
2024-03-04 14:10:00,287.85,287.85,287.84,287.85,100.0,281.3936,281.3936,281.3838,281.3936,100.0
2024-03-04 14:15:00,287.99,288.2,287.82,288.1,5204.0,281.5305,281.7358,281.3643,281.638,5204.0
2024-03-04 14:20:00,287.97,288.0,287.7,287.78,2977.0,281.5109,281.5403,281.247,281.3252,2977.0
2024-03-04 14:25:00,287.67,287.78,287.66,287.78,328.0,281.2177,281.3252,281.2079,281.3252,328.0
2024-03-04 14:30:00,287.78,287.94,287.78,287.89,3792.0,281.3252,281.4816,281.3252,281.4327,3792.0
2024-03-04 14:35:00,287.82,288.87,287.82,288.69,8923.0,281.3643,282.3907,281.3643,282.2148,8923.0
2024-03-04 14:40:00,288.64,288.64,288.24,288.24,5688.0,282.1659,282.1659,281.7749,281.7749,5688.0
2024-03-04 14:45:00,288.24,288.38,287.99,288.11,2738.0,281.7749,281.9117,281.5305,281.6478,2738.0
2024-03-04 14:50:00,288.3,288.49,288.3,288.42,2379.0,281.8335,282.0193,281.8335,281.9508,2379.0
2024-03-04 14:55:00,288.42,288.44,288.26,288.26,1735.0,281.9508,281.9704,281.7944,281.7944,1735.0
2024-03-04 15:00:00,288.52,288.52,288.2,288.25,28614.0,282.0486,282.0486,281.7358,281.7846,28614.0
2024-03-04 15:05:00,288.25,288.97,288.19,288.97,6082.0,281.7846,282.4885,281.726,282.4885,6082.0
2024-03-04 15:10:00,289.01,289.28,288.73,289.03,4280.0,282.5276,282.7915,282.2539,282.5472,4280.0
2024-03-04 15:15:00,288.9,289.28,288.9,289.28,3498.0,282.4201,282.7915,282.4201,282.7915,3498.0
2024-03-04 15:20:00,289.04,289.04,288.81,288.92,2385.0,282.5569,282.5569,282.3321,282.4396,2385.0
2024-03-04 15:25:00,288.94,289.35,288.93,289.17,4466.0,282.4592,282.86,282.4494,282.684,4466.0
2024-03-04 15:30:00,289.17,289.42,288.71,288.71,5788.0,282.684,282.9284,282.2343,282.2343,5788.0
2024-03-04 15:35:00,288.62,288.94,288.26,288.74,8100.0,282.1463,282.4592,281.7944,282.2637,8100.0
2024-03-04 15:40:00,288.75,288.78,288.24,288.33,2921.0,282.2734,282.3028,281.7749,281.8629,2921.0
2024-03-04 15:45:00,288.28,288.45,288.05,288.11,6797.0,281.814,281.9802,281.5891,281.6478,6797.0
2024-03-04 15:50:00,288.24,288.4,287.8,288.02,8468.0,281.7749,281.9313,281.3447,281.5598,8468.0
2024-03-04 15:55:00,288.04,288.22,287.95,288.17,34776.0,281.5794,281.7553,281.4914,281.7064,34776.0
2024-03-05 09:30:00,287.34,287.91,287.15,287.25,8580.0,280.8951,281.4523,280.7093,280.8071,8580.0
2024-03-05 09:35:00,286.62,286.8,286.49,286.8,1000.0,280.1912,280.3672,280.0641,280.3672,1000.0
2024-03-05 09:40:00,287.27,287.27,287.08,287.08,207.0,280.8266,280.8266,280.6409,280.6409,207.0
2024-03-05 09:45:00,286.81,286.95,286.42,286.42,1120.0,280.3769,280.5138,279.9957,279.9957,1120.0
2024-03-05 09:50:00,286.21,286.61,286.21,286.4,1300.0,279.7904,280.1814,279.7904,279.9761,1300.0
2024-03-05 09:55:00,286.73,286.73,286.22,286.49,1208.0,280.2987,280.2987,279.8002,280.0641,1208.0
2024-03-05 10:00:00,286.5,287.42,286.5,287.18,3086.0,280.0739,280.9733,280.0739,280.7386,3086.0
2024-03-05 10:05:00,286.9,286.9,286.21,286.21,400.0,280.4649,280.4649,279.7904,279.7904,400.0
2024-03-05 10:10:00,286.12,286.18,285.65,285.66,1763.0,279.7024,279.7611,279.243,279.2527,1763.0
2024-03-05 10:15:00,285.64,285.64,284.7,284.84,1006.0,279.2332,279.2332,278.3143,278.4511,1006.0
2024-03-05 10:20:00,284.85,285.0,284.4,284.82,3099.0,278.4609,278.6075,278.021,278.4316,3099.0
2024-03-05 10:25:00,284.75,285.25,284.75,285.09,1823.0,278.3632,278.8519,278.3632,278.6955,1823.0
2024-03-05 10:30:00,285.13,285.3,284.87,285.3,1647.0,278.7346,278.9008,278.4805,278.9008,1647.0
2024-03-05 10:35:00,285.34,285.34,284.8,284.95,1100.0,278.9399,278.9399,278.412,278.5587,1100.0
2024-03-05 10:40:00,285.29,285.57,285.23,285.36,1744.0,278.891,279.1648,278.8324,278.9595,1744.0
2024-03-05 10:45:00,285.48,286.16,285.22,285.71,20056.0,279.0768,279.7415,278.8226,279.3016,20056.0
2024-03-05 10:50:00,285.8,286.17,285.52,286.0,7868.0,279.3896,279.7513,279.1159,279.5851,7868.0
2024-03-05 10:55:00,286.1,286.67,286.09,286.39,6434.0,279.6829,280.2401,279.6731,279.9664,6434.0
2024-03-05 11:00:00,286.03,286.44,286.01,286.44,800.0,279.6144,280.0152,279.5949,280.0152,800.0
2024-03-05 11:05:00,286.39,286.72,286.39,286.68,636.0,279.9664,280.289,279.9664,280.2499,636.0
2024-03-05 11:10:00,286.55,286.55,286.32,286.32,810.0,280.1228,280.1228,279.8979,279.8979,810.0
2024-03-05 11:15:00,286.24,286.54,286.22,286.34,1743.0,279.8197,280.113,279.8002,279.9175,1743.0
2024-03-05 11:20:00,286.42,286.69,286.17,286.58,1798.0,279.9957,280.2596,279.7513,280.1521,1798.0
2024-03-05 11:25:00,286.39,286.86,286.39,286.86,4503.0,279.9664,280.4258,279.9664,280.4258,4503.0
2024-03-05 11:30:00,286.94,287.62,286.94,287.55,1626.0,280.504,281.1688,280.504,281.1003,1626.0
2024-03-05 11:35:00,287.73,288.44,287.69,287.69,4362.0,281.2763,281.9704,281.2372,281.2372,4362.0
2024-03-05 11:40:00,287.73,287.79,287.07,287.5,2701.0,281.2763,281.335,280.6311,281.0515,2701.0
2024-03-05 11:45:00,287.42,288.1,287.42,287.9,7851.0,280.9733,281.638,280.9733,281.4425,7851.0
2024-03-05 11:50:00,287.95,288.62,287.95,288.48,4895.0,281.4914,282.1463,281.4914,282.0095,4895.0
2024-03-05 11:55:00,288.34,288.34,287.87,288.19,3118.0,281.8726,281.8726,281.4132,281.726,3118.0
2024-03-05 12:00:00,288.31,288.32,287.92,287.98,2300.0,281.8433,281.8531,281.462,281.5207,2300.0
2024-03-05 12:05:00,288.03,288.24,287.98,287.98,1500.0,281.5696,281.7749,281.5207,281.5207,1500.0
2024-03-05 12:10:00,287.97,288.18,287.79,287.79,3243.0,281.5109,281.7162,281.335,281.335,3243.0
2024-03-05 12:15:00,287.88,288.01,287.75,288.01,2580.0,281.4229,281.55,281.2959,281.55,2580.0
2024-03-05 12:20:00,288.01,288.16,287.81,288.0,3444.0,281.55,281.6967,281.3545,281.5403,3444.0
2024-03-05 12:25:00,288.22,288.35,288.11,288.21,639.0,281.7553,281.8824,281.6478,281.7455,639.0
2024-03-05 12:30:00,288.1,288.13,287.97,288.13,1822.0,281.638,281.6673,281.5109,281.6673,1822.0
2024-03-05 12:35:00,288.02,288.02,287.94,287.98,1817.0,281.5598,281.5598,281.4816,281.5207,1817.0
2024-03-05 12:40:00,287.99,288.06,287.7,288.06,3268.0,281.5305,281.5989,281.247,281.5989,3268.0
2024-03-05 12:45:00,288.01,288.14,287.98,287.98,350.0,281.55,281.6771,281.5207,281.5207,350.0
2024-03-05 12:50:00,287.67,287.89,287.59,287.88,1402.0,281.2177,281.4327,281.1395,281.4229,1402.0
2024-03-05 12:55:00,288.02,288.02,287.91,287.93,434.0,281.5598,281.5598,281.4523,281.4718,434.0
2024-03-05 13:00:00,287.74,287.97,287.74,287.74,800.0,281.2861,281.5109,281.2861,281.2861,800.0
2024-03-05 13:05:00,287.73,287.76,287.64,287.74,2100.0,281.2763,281.3056,281.1883,281.2861,2100.0
2024-03-05 13:10:00,287.74,287.81,287.51,287.51,1740.0,281.2861,281.3545,281.0612,281.0612,1740.0
2024-03-05 13:15:00,287.57,287.89,287.57,287.81,3476.0,281.1199,281.4327,281.1199,281.3545,3476.0
2024-03-05 13:20:00,287.86,287.99,287.8,287.8,600.0,281.4034,281.5305,281.3447,281.3447,600.0
2024-03-05 13:25:00,287.79,288.09,287.79,287.87,2485.0,281.335,281.6282,281.335,281.4132,2485.0
2024-03-05 13:30:00,287.93,288.09,287.83,287.83,2821.0,281.4718,281.6282,281.3741,281.3741,2821.0
2024-03-05 13:35:00,287.92,288.0,287.55,287.6,2579.0,281.462,281.5403,281.1003,281.1492,2579.0
2024-03-05 13:40:00,287.51,287.51,287.23,287.23,1110.0,281.0612,281.0612,280.7875,280.7875,1110.0
2024-03-05 13:45:00,287.18,287.35,287.15,287.33,4203.0,280.7386,280.9048,280.7093,280.8853,4203.0
2024-03-05 13:50:00,287.33,287.45,287.22,287.45,7433.0,280.8853,281.0026,280.7777,281.0026,7433.0
2024-03-05 13:55:00,287.45,287.67,287.43,287.67,1014.0,281.0026,281.2177,280.983,281.2177,1014.0
2024-03-05 14:00:00,287.52,287.52,287.45,287.51,720.0,281.071,281.071,281.0026,281.0612,720.0
2024-03-05 14:05:00,287.5,287.64,287.42,287.64,1504.0,281.0515,281.1883,280.9733,281.1883,1504.0
2024-03-05 14:10:00,287.56,287.56,287.46,287.52,600.0,281.1101,281.1101,281.0124,281.071,600.0
2024-03-05 14:15:00,287.44,287.52,287.29,287.52,2903.0,280.9928,281.071,280.8462,281.071,2903.0
2024-03-05 14:20:00,287.62,287.75,287.52,287.62,1514.0,281.1688,281.2959,281.071,281.1688,1514.0
2024-03-05 14:25:00,287.49,287.56,287.39,287.43,980.0,281.0417,281.1101,280.9439,280.983,980.0
2024-03-05 14:30:00,287.51,287.55,287.18,287.54,4200.0,281.0612,281.1003,280.7386,281.0906,4200.0
2024-03-05 14:35:00,287.46,287.54,287.38,287.49,4635.0,281.0124,281.0906,280.9342,281.0417,4635.0
2024-03-05 14:40:00,287.37,287.37,287.19,287.25,2857.0,280.9244,280.9244,280.7484,280.8071,2857.0
2024-03-05 14:45:00,287.23,287.29,287.04,287.14,7257.0,280.7875,280.8462,280.6018,280.6995,7257.0
2024-03-05 14:50:00,287.12,287.27,286.94,287.0,4086.0,280.68,280.8266,280.504,280.5627,4086.0
2024-03-05 14:55:00,286.99,287.11,286.85,286.98,6572.0,280.5529,280.6702,280.416,280.5431,6572.0
2024-03-05 15:00:00,286.92,287.0,286.8,286.9,7956.0,280.4845,280.5627,280.3672,280.4649,7956.0
2024-03-05 15:05:00,287.07,287.22,287.04,287.1,1351.0,280.6311,280.7777,280.6018,280.6604,1351.0
2024-03-05 15:10:00,287.06,287.14,286.8,286.81,2831.0,280.6213,280.6995,280.3672,280.3769,2831.0
2024-03-05 15:15:00,286.59,286.74,286.59,286.7,1700.0,280.1619,280.3085,280.1619,280.2694,1700.0
2024-03-05 15:20:00,286.77,287.15,286.55,286.88,3946.0,280.3378,280.7093,280.1228,280.4454,3946.0
2024-03-05 15:25:00,286.81,286.81,286.55,286.77,3417.0,280.3769,280.3769,280.1228,280.3378,3417.0
2024-03-05 15:30:00,286.72,287.35,286.57,287.3,5440.0,280.289,280.9048,280.1423,280.856,5440.0
2024-03-05 15:35:00,287.23,287.4,287.22,287.3,3566.0,280.7875,280.9537,280.7777,280.856,3566.0
2024-03-05 15:40:00,287.22,287.92,287.16,287.81,4437.0,280.7777,281.462,280.7191,281.3545,4437.0
2024-03-05 15:45:00,287.76,288.04,287.62,287.97,6898.0,281.3056,281.5794,281.1688,281.5109,6898.0
2024-03-05 15:50:00,287.97,288.22,287.57,288.22,17948.0,281.5109,281.7553,281.1199,281.7553,17948.0
2024-03-05 15:55:00,288.15,288.23,287.65,287.69,34984.0,281.6869,281.7651,281.1981,281.2372,34984.0
2024-03-06 09:30:00,287.68,288.65,286.75,287.85,16223.0,281.2274,282.1757,280.3183,281.3936,16223.0
2024-03-06 09:35:00,287.87,288.47,287.45,288.41,5397.0,281.4132,281.9997,281.0026,281.9411,5397.0
2024-03-06 09:40:00,288.5,288.51,287.14,287.83,15098.0,282.029,282.0388,280.6995,281.3741,15098.0
2024-03-06 09:45:00,287.36,288.29,287.36,288.1,7000.0,280.9146,281.8238,280.9146,281.638,7000.0
2024-03-06 09:50:00,288.0,288.4,287.95,288.29,6219.0,281.5403,281.9313,281.4914,281.8238,6219.0
2024-03-06 09:55:00,288.32,289.0,288.16,288.88,5941.0,281.8531,282.5178,281.6967,282.4005,5941.0
2024-03-06 10:00:00,289.36,289.36,287.97,287.97,6097.0,282.8698,282.8698,281.5109,281.5109,6097.0
2024-03-06 10:05:00,287.9,288.1,287.75,288.1,1425.0,281.4425,281.638,281.2959,281.638,1425.0
2024-03-06 10:10:00,287.67,288.29,287.67,288.12,7417.0,281.2177,281.8238,281.2177,281.6576,7417.0
2024-03-06 10:15:00,288.14,288.5,287.7,287.75,5675.0,281.6771,282.029,281.247,281.2959,5675.0
2024-03-06 10:20:00,287.7,288.46,287.7,288.45,5477.0,281.247,281.9899,281.247,281.9802,5477.0
2024-03-06 10:25:00,288.51,288.7,288.19,288.19,963.0,282.0388,282.2246,281.726,281.726,963.0
2024-03-06 10:30:00,288.18,289.0,288.06,289.0,1904.0,281.7162,282.5178,281.5989,282.5178,1904.0
2024-03-06 10:35:00,289.2,289.2,288.75,289.11,2632.0,282.7133,282.7133,282.2734,282.6254,2632.0
2024-03-06 10:40:00,289.07,289.09,288.95,289.02,1501.0,282.5863,282.6058,282.4689,282.5374,1501.0
2024-03-06 10:45:00,289.07,289.16,288.82,288.84,1800.0,282.5863,282.6742,282.3419,282.3614,1800.0
2024-03-06 10:50:00,288.73,289.47,288.66,289.19,6837.0,282.2539,282.9773,282.1855,282.7036,6837.0
2024-03-06 10:55:00,289.2,289.58,289.19,289.5,4671.0,282.7133,283.0848,282.7036,283.0066,4671.0
2024-03-06 11:00:00,289.57,289.73,289.47,289.57,2700.0,283.075,283.2315,282.9773,283.075,2700.0
2024-03-06 11:05:00,289.67,290.32,289.57,290.18,7835.0,283.1728,283.8082,283.075,283.6714,7835.0
2024-03-06 11:10:00,290.33,290.51,290.18,290.32,1400.0,283.818,283.994,283.6714,283.8082,1400.0
2024-03-06 11:15:00,290.31,290.69,290.01,290.63,8370.0,283.7984,284.1699,283.5052,284.1113,8370.0
2024-03-06 11:20:00,290.69,290.89,290.48,290.89,4130.0,284.1699,284.3654,283.9646,284.3654,4130.0
2024-03-06 11:25:00,290.76,291.46,290.7,291.46,5310.0,284.2383,284.9226,284.1797,284.9226,5310.0
2024-03-06 11:30:00,291.5,291.63,291.03,291.05,4369.0,284.9618,285.0888,284.5023,284.5218,4369.0
2024-03-06 11:35:00,291.05,291.64,291.05,291.55,3253.0,284.5218,285.0986,284.5218,285.0106,3253.0
2024-03-06 11:40:00,291.59,291.87,291.58,291.83,2987.0,285.0497,285.3235,285.04,285.2843,2987.0
2024-03-06 11:45:00,291.76,291.82,291.36,291.48,3696.0,285.2159,285.2746,284.8249,284.9422,3696.0
2024-03-06 11:50:00,291.48,291.59,291.3,291.3,2240.0,284.9422,285.0497,284.7662,284.7662,2240.0
2024-03-06 11:55:00,291.46,291.59,291.16,291.18,3602.0,284.9226,285.0497,284.6294,284.6489,3602.0
2024-03-06 12:00:00,291.21,291.4,291.2,291.4,3793.0,284.6783,284.864,284.6685,284.864,3793.0
2024-03-06 12:05:00,291.4,291.58,291.32,291.47,1996.0,284.864,285.04,284.7858,284.9324,1996.0
2024-03-06 12:10:00,291.49,292.16,291.47,292.01,3412.0,284.952,285.6069,284.9324,285.4603,3412.0
2024-03-06 12:15:00,292.01,292.12,291.72,291.83,4122.0,285.4603,285.5678,285.1768,285.2843,4122.0
2024-03-06 12:20:00,291.73,291.73,291.04,291.17,3504.0,285.1866,285.1866,284.5121,284.6392,3504.0
2024-03-06 12:25:00,291.01,291.16,290.65,290.72,1707.0,284.4827,284.6294,284.1308,284.1992,1707.0
2024-03-06 12:30:00,290.75,290.96,290.57,290.76,1860.0,284.2286,284.4339,284.0526,284.2383,1860.0
2024-03-06 12:35:00,290.8,291.44,290.8,291.44,4575.0,284.2775,284.9031,284.2775,284.9031,4575.0
2024-03-06 12:40:00,291.26,291.35,291.0,291.18,2666.0,284.7271,284.8151,284.473,284.6489,2666.0
2024-03-06 12:45:00,291.19,291.19,290.72,290.75,3587.0,284.6587,284.6587,284.1992,284.2286,3587.0
2024-03-06 12:50:00,290.56,291.04,290.56,290.82,3404.0,284.0428,284.5121,284.0428,284.297,3404.0
2024-03-06 12:55:00,290.86,291.27,290.85,291.23,2778.0,284.3361,284.7369,284.3263,284.6978,2778.0
2024-03-06 13:00:00,291.21,291.59,291.11,291.46,2610.0,284.6783,285.0497,284.5805,284.9226,2610.0
2024-03-06 13:05:00,291.59,291.59,291.08,291.19,2597.0,285.0497,285.0497,284.5512,284.6587,2597.0
2024-03-06 13:10:00,291.19,291.29,291.09,291.13,1420.0,284.6587,284.7565,284.5609,284.6,1420.0
2024-03-06 13:15:00,291.19,291.38,290.99,291.37,4132.0,284.6587,284.8444,284.4632,284.8347,4132.0
2024-03-06 13:20:00,291.33,291.89,291.28,291.88,3635.0,284.7956,285.343,284.7467,285.3332,3635.0
2024-03-06 13:25:00,291.89,291.92,291.48,291.83,1700.0,285.343,285.3723,284.9422,285.2843,1700.0
2024-03-06 13:30:00,291.85,291.92,290.99,291.32,8723.0,285.3039,285.3723,284.4632,284.7858,8723.0
2024-03-06 13:35:00,291.32,291.32,290.58,291.0,3619.0,284.7858,284.7858,284.0624,284.473,3619.0
2024-03-06 13:40:00,291.0,291.42,290.88,291.36,2200.0,284.473,284.8835,284.3557,284.8249,2200.0
2024-03-06 13:45:00,291.36,291.36,289.99,290.0,4944.0,284.8249,284.8249,283.4856,283.4954,4944.0
2024-03-06 13:50:00,290.01,290.94,290.01,290.84,4859.0,283.5052,284.4143,283.5052,284.3166,4859.0
2024-03-06 13:55:00,290.59,290.93,290.32,290.59,4197.0,284.0722,284.4045,283.8082,284.0722,4197.0
2024-03-06 14:00:00,290.33,290.48,290.0,290.38,6382.0,283.818,283.9646,283.4954,283.8669,6382.0
2024-03-06 14:05:00,290.13,290.76,290.0,290.55,6827.0,283.6225,284.2383,283.4954,284.0331,6827.0
2024-03-06 14:10:00,290.29,290.66,289.93,290.11,3775.0,283.7789,284.1406,283.427,283.6029,3775.0
2024-03-06 14:15:00,290.09,290.39,289.98,290.27,8440.0,283.5834,283.8766,283.4758,283.7593,8440.0
2024-03-06 14:20:00,290.49,290.88,290.47,290.87,2804.0,283.9744,284.3557,283.9549,284.3459,2804.0
2024-03-06 14:25:00,290.87,291.34,290.86,290.94,6990.0,284.3459,284.8053,284.3361,284.4143,6990.0
2024-03-06 14:30:00,291.01,291.01,290.55,290.66,1613.0,284.4827,284.4827,284.0331,284.1406,1613.0
2024-03-06 14:35:00,290.46,290.68,290.39,290.65,2081.0,283.9451,284.1601,283.8766,284.1308,2081.0
2024-03-06 14:40:00,290.46,290.98,290.46,290.73,3568.0,283.9451,284.4534,283.9451,284.209,3568.0
2024-03-06 14:45:00,290.58,290.69,289.92,290.34,5052.0,284.0624,284.1699,283.4172,283.8278,5052.0
2024-03-06 14:50:00,290.31,290.47,290.11,290.12,5048.0,283.7984,283.9549,283.6029,283.6127,5048.0
2024-03-06 14:55:00,290.12,290.44,290.0,290.44,10037.0,283.6127,283.9255,283.4954,283.9255,10037.0
2024-03-06 15:00:00,290.42,290.73,290.03,290.54,4622.0,283.906,284.209,283.5247,284.0233,4622.0
2024-03-06 15:05:00,290.71,290.9,290.4,290.55,3113.0,284.1895,284.3752,283.8864,284.0331,3113.0
2024-03-06 15:10:00,290.67,290.67,289.96,290.17,5668.0,284.1504,284.1504,283.4563,283.6616,5668.0
2024-03-06 15:15:00,290.33,290.57,290.26,290.35,1974.0,283.818,284.0526,283.7496,283.8375,1974.0
2024-03-06 15:20:00,290.38,290.38,290.03,290.13,5133.0,283.8669,283.8669,283.5247,283.6225,5133.0
2024-03-06 15:25:00,290.13,290.51,289.98,290.36,10042.0,283.6225,283.994,283.4758,283.8473,10042.0
2024-03-06 15:30:00,290.35,290.38,289.95,290.07,14042.0,283.8375,283.8669,283.4465,283.5638,14042.0
2024-03-06 15:35:00,289.92,290.09,289.79,290.04,8264.0,283.4172,283.5834,283.2901,283.5345,8264.0
2024-03-06 15:40:00,290.09,290.41,289.98,290.38,7039.0,283.5834,283.8962,283.4758,283.8669,7039.0
2024-03-06 15:45:00,290.43,290.64,290.26,290.48,9621.0,283.9158,284.121,283.7496,283.9646,9621.0
2024-03-06 15:50:00,290.5,291.04,290.38,290.9,22009.0,283.9842,284.5121,283.8669,284.3752,22009.0
2024-03-06 15:55:00,290.94,291.36,290.87,291.32,41793.0,284.4143,284.8249,284.3459,284.7858,41793.0
2024-03-07 09:30:00,294.19,296.45,294.05,294.39,28932.0,287.5914,289.8007,287.4546,287.7869,28932.0
2024-03-07 09:35:00,294.75,294.91,293.34,293.76,9830.0,288.1389,288.2953,286.7605,287.1711,9830.0
2024-03-07 09:40:00,293.29,293.66,293.29,293.6,400.0,286.7116,287.0733,286.7116,287.0146,400.0
2024-03-07 09:45:00,293.09,293.37,292.06,292.32,2000.0,286.5161,286.7898,285.5092,285.7634,2000.0
2024-03-07 09:50:00,292.02,292.51,291.26,292.19,10528.0,285.4701,285.9491,284.7271,285.6363,10528.0
2024-03-07 09:55:00,291.76,291.96,291.57,291.58,900.0,285.2159,285.4114,285.0302,285.04,900.0
2024-03-07 10:00:00,292.03,292.21,291.7,292.14,8356.0,285.4799,285.6558,285.1573,285.5874,8356.0
2024-03-07 10:05:00,292.15,292.16,291.71,291.79,1600.0,285.5972,285.6069,285.167,285.2452,1600.0
2024-03-07 10:10:00,291.8,292.51,291.63,292.51,2498.0,285.255,285.9491,285.0888,285.9491,2498.0
2024-03-07 10:15:00,292.74,292.74,291.8,291.81,1201.0,286.1739,286.1739,285.255,285.2648,1201.0
2024-03-07 10:20:00,291.81,291.93,291.18,291.34,3787.0,285.2648,285.3821,284.6489,284.8053,3787.0
2024-03-07 10:25:00,291.47,291.59,291.24,291.46,2437.0,284.9324,285.0497,284.7076,284.9226,2437.0
2024-03-07 10:30:00,291.43,291.45,291.25,291.45,1517.0,284.8933,284.9129,284.7174,284.9129,1517.0
2024-03-07 10:35:00,291.27,291.69,291.27,291.54,4769.0,284.7369,285.1475,284.7369,285.0009,4769.0
2024-03-07 10:40:00,291.69,292.27,291.65,292.27,2229.0,285.1475,285.7145,285.1084,285.7145,2229.0
2024-03-07 10:45:00,292.02,292.06,291.88,291.88,921.0,285.4701,285.5092,285.3332,285.3332,921.0
2024-03-07 10:50:00,291.73,291.73,291.42,291.42,400.0,285.1866,285.1866,284.8835,284.8835,400.0
2024-03-07 10:55:00,291.49,291.88,291.49,291.88,919.0,284.952,285.3332,284.952,285.3332,919.0
2024-03-07 11:00:00,291.81,291.86,291.5,291.85,1602.0,285.2648,285.3137,284.9618,285.3039,1602.0
2024-03-07 11:05:00,291.66,291.85,291.53,291.53,451.0,285.1182,285.3039,284.9911,284.9911,451.0
2024-03-07 11:10:00,291.48,291.48,291.39,291.42,400.0,284.9422,284.9422,284.8542,284.8835,400.0
2024-03-07 11:15:00,291.41,291.41,291.32,291.4,1200.0,284.8738,284.8738,284.7858,284.864,1200.0
2024-03-07 11:20:00,291.32,291.93,291.31,291.89,3788.0,284.7858,285.3821,284.776,285.343,3788.0
2024-03-07 11:25:00,291.76,291.76,291.32,291.48,2315.0,285.2159,285.2159,284.7858,284.9422,2315.0
2024-03-07 11:30:00,291.4,291.4,290.64,290.92,3208.0,284.864,284.864,284.121,284.3948,3208.0
2024-03-07 11:35:00,291.11,291.73,291.0,291.73,3585.0,284.5805,285.1866,284.473,285.1866,3585.0
2024-03-07 11:40:00,291.57,291.9,291.52,291.9,1366.0,285.0302,285.3528,284.9813,285.3528,1366.0
2024-03-07 11:45:00,292.1,292.3,291.96,291.96,1225.0,285.5483,285.7438,285.4114,285.4114,1225.0
2024-03-07 11:50:00,291.84,292.55,291.74,292.31,4270.0,285.2941,285.9882,285.1964,285.7536,4270.0
2024-03-07 11:55:00,292.32,292.53,292.08,292.5,2588.0,285.7634,285.9686,285.5287,285.9393,2588.0
2024-03-07 12:00:00,292.21,292.21,292.0,292.11,1510.0,285.6558,285.6558,285.4505,285.5581,1510.0
2024-03-07 12:05:00,292.2,292.26,292.06,292.15,1841.0,285.6461,285.7047,285.5092,285.5972,1841.0
2024-03-07 12:10:00,292.19,292.66,292.0,292.66,2784.0,285.6363,286.0957,285.4505,286.0957,2784.0
2024-03-07 12:15:00,292.69,293.06,292.47,292.84,7282.0,286.1251,286.4868,285.91,286.2717,7282.0
2024-03-07 12:20:00,292.98,293.2,292.84,293.2,1428.0,286.4086,286.6236,286.2717,286.6236,1428.0
2024-03-07 12:25:00,293.09,293.09,292.83,292.85,5578.0,286.5161,286.5161,286.2619,286.2815,5578.0
2024-03-07 12:30:00,292.73,293.14,292.69,293.14,2529.0,286.1642,286.565,286.1251,286.565,2529.0
2024-03-07 12:35:00,293.13,293.32,292.91,293.3,3456.0,286.5552,286.7409,286.3401,286.7214,3456.0
2024-03-07 12:40:00,293.34,293.46,293.33,293.41,995.0,286.7605,286.8778,286.7507,286.8289,995.0
2024-03-07 12:45:00,293.56,293.57,293.37,293.38,1700.0,286.9755,286.9853,286.7898,286.7996,1700.0
2024-03-07 12:50:00,293.27,293.38,293.24,293.25,1002.0,286.6921,286.7996,286.6627,286.6725,1002.0
2024-03-07 12:55:00,293.24,293.36,293.1,293.34,1452.0,286.6627,286.78,286.5259,286.7605,1452.0
2024-03-07 13:00:00,293.42,293.48,293.33,293.4,1029.0,286.8387,286.8973,286.7507,286.8191,1029.0
2024-03-07 13:05:00,293.38,293.78,293.36,293.77,2613.0,286.7996,287.1906,286.78,287.1808,2613.0
2024-03-07 13:10:00,293.85,294.16,293.85,294.0,1232.0,287.259,287.5621,287.259,287.4057,1232.0
2024-03-07 13:15:00,294.1,294.1,293.82,294.02,900.0,287.5034,287.5034,287.2297,287.4252,900.0
2024-03-07 13:20:00,293.91,294.07,293.82,293.84,2103.0,287.3177,287.4741,287.2297,287.2493,2103.0
2024-03-07 13:25:00,293.83,293.93,293.75,293.83,893.0,287.2395,287.3372,287.1613,287.2395,893.0
2024-03-07 13:30:00,293.92,294.0,293.78,293.78,2706.0,287.3275,287.4057,287.1906,287.1906,2706.0
2024-03-07 13:35:00,293.88,294.03,293.82,293.88,2475.0,287.2884,287.435,287.2297,287.2884,2475.0
2024-03-07 13:40:00,293.8,293.92,293.68,293.92,1800.0,287.2102,287.3275,287.0929,287.3275,1800.0
2024-03-07 13:45:00,293.99,294.0,293.99,294.0,200.0,287.3959,287.4057,287.3959,287.4057,200.0
2024-03-07 13:50:00,294.09,294.09,293.99,293.99,500.0,287.4937,287.4937,287.3959,287.3959,500.0
2024-03-07 13:55:00,293.99,293.99,293.54,293.71,4334.0,287.3959,287.3959,286.956,287.1222,4334.0
2024-03-07 14:00:00,293.81,293.94,293.69,293.94,1950.0,287.2199,287.347,287.1026,287.347,1950.0
2024-03-07 14:05:00,293.91,294.04,293.86,294.04,1191.0,287.3177,287.4448,287.2688,287.4448,1191.0
2024-03-07 14:10:00,294.0,294.4,294.0,294.28,1610.0,287.4057,287.7967,287.4057,287.6794,1610.0
2024-03-07 14:15:00,294.25,294.25,294.25,294.25,200.0,287.6501,287.6501,287.6501,287.6501,200.0
2024-03-07 14:20:00,294.3,294.5,294.15,294.26,2484.0,287.6989,287.8945,287.5523,287.6598,2484.0
2024-03-07 14:25:00,294.38,294.38,294.07,294.19,2370.0,287.7772,287.7772,287.4741,287.5914,2370.0
2024-03-07 14:30:00,294.19,294.2,294.05,294.09,1826.0,287.5914,287.6012,287.4546,287.4937,1826.0
2024-03-07 14:35:00,294.13,294.21,293.91,294.1,1779.0,287.5328,287.611,287.3177,287.5034,1779.0
2024-03-07 14:40:00,294.11,294.11,294.0,294.04,1003.0,287.5132,287.5132,287.4057,287.4448,1003.0
2024-03-07 14:45:00,294.16,294.18,294.05,294.11,2017.0,287.5621,287.5816,287.4546,287.5132,2017.0
2024-03-07 14:50:00,294.18,294.36,294.04,294.31,3240.0,287.5816,287.7576,287.4448,287.7087,3240.0
2024-03-07 14:55:00,294.33,294.48,294.21,294.27,4165.0,287.7283,287.8749,287.611,287.6696,4165.0
2024-03-07 15:00:00,294.25,294.25,293.86,294.19,2505.0,287.6501,287.6501,287.2688,287.5914,2505.0
2024-03-07 15:05:00,294.13,294.39,294.12,294.39,2202.0,287.5328,287.7869,287.523,287.7869,2202.0
2024-03-07 15:10:00,294.32,294.4,294.24,294.24,4432.0,287.7185,287.7967,287.6403,287.6403,4432.0
2024-03-07 15:15:00,294.32,294.32,293.82,293.82,2000.0,287.7185,287.7185,287.2297,287.2297,2000.0
2024-03-07 15:20:00,293.95,293.98,293.81,293.93,1500.0,287.3568,287.3861,287.2199,287.3372,1500.0
2024-03-07 15:25:00,293.84,293.91,293.66,293.66,2261.0,287.2493,287.3177,287.0733,287.0733,2261.0
2024-03-07 15:30:00,293.68,294.29,293.68,294.29,4501.0,287.0929,287.6892,287.0929,287.6892,4501.0
2024-03-07 15:35:00,294.31,294.41,294.28,294.4,3000.0,287.7087,287.8065,287.6794,287.7967,3000.0
2024-03-07 15:40:00,294.42,294.61,294.32,294.36,3443.0,287.8163,288.002,287.7185,287.7576,3443.0
2024-03-07 15:45:00,294.42,294.42,294.15,294.35,5833.0,287.8163,287.8163,287.5523,287.7478,5833.0
2024-03-07 15:50:00,294.39,294.86,294.27,294.71,15367.0,287.7869,288.2464,287.6696,288.0998,15367.0
2024-03-07 15:55:00,294.73,294.75,294.05,294.05,27735.0,288.1193,288.1389,287.4546,287.4546,27735.0
2024-03-08 09:30:00,296.49,297.86,296.14,296.56,12432.0,289.8398,291.1791,289.4977,289.9083,12432.0
2024-03-08 09:35:00,296.5,296.76,295.62,295.62,8750.0,289.8496,290.1038,288.9893,288.9893,8750.0
2024-03-08 09:40:00,296.6,297.42,296.19,297.14,11603.0,289.9474,290.749,289.5466,290.4752,11603.0
2024-03-08 09:45:00,297.31,298.01,297.14,297.74,4332.0,290.6414,291.3257,290.4752,291.0618,4332.0
2024-03-08 09:50:00,297.86,298.28,297.52,298.21,4064.0,291.1791,291.5897,290.8467,291.5212,4064.0
2024-03-08 09:55:00,298.22,298.43,297.93,298.43,5184.0,291.531,291.7363,291.2475,291.7363,5184.0
2024-03-08 10:00:00,298.45,298.63,297.7,297.81,7000.0,291.7559,291.9318,291.0227,291.1302,7000.0
2024-03-08 10:05:00,297.79,298.31,297.69,298.2,7399.0,291.1107,291.619,291.0129,291.5115,7399.0
2024-03-08 10:10:00,298.29,298.29,297.38,297.87,10500.0,291.5995,291.5995,290.7099,291.1889,10500.0
2024-03-08 10:15:00,297.84,298.06,297.36,297.49,6334.0,291.1595,291.3746,290.6903,290.8174,6334.0
2024-03-08 10:20:00,297.29,297.29,296.57,296.64,4615.0,290.6219,290.6219,289.918,289.9865,4615.0
2024-03-08 10:25:00,296.81,296.97,296.26,296.5,3900.0,290.1526,290.3091,289.615,289.8496,3900.0
2024-03-08 10:30:00,296.62,296.62,296.34,296.46,2100.0,289.9669,289.9669,289.6932,289.8105,2100.0
2024-03-08 10:35:00,296.41,296.41,295.86,296.01,2834.0,289.7616,289.7616,289.224,289.3706,2834.0
2024-03-08 10:40:00,295.86,296.27,295.86,295.88,1812.0,289.224,289.6248,289.224,289.2435,1812.0
2024-03-08 10:45:00,296.13,296.41,295.73,296.31,2501.0,289.4879,289.7616,289.0969,289.6639,2501.0
2024-03-08 10:50:00,296.39,296.71,296.35,296.65,1769.0,289.7421,290.0549,289.703,289.9962,1769.0
2024-03-08 10:55:00,296.63,296.86,296.18,296.35,3804.0,289.9767,290.2015,289.5368,289.703,3804.0
2024-03-08 11:00:00,296.08,296.13,295.87,296.02,2985.0,289.439,289.4879,289.2337,289.3804,2985.0
2024-03-08 11:05:00,296.02,296.31,295.98,295.98,3184.0,289.3804,289.6639,289.3413,289.3413,3184.0
2024-03-08 11:10:00,295.97,296.06,295.82,296.06,1546.0,289.3315,289.4195,289.1849,289.4195,1546.0
2024-03-08 11:15:00,296.01,296.33,296.01,296.14,1712.0,289.3706,289.6834,289.3706,289.4977,1712.0
2024-03-08 11:20:00,296.38,296.74,296.38,296.61,3115.0,289.7323,290.0842,289.7323,289.9571,3115.0
2024-03-08 11:25:00,296.59,296.71,296.27,296.38,6230.0,289.9376,290.0549,289.6248,289.7323,6230.0
2024-03-08 11:30:00,296.38,296.39,295.76,295.86,3854.0,289.7323,289.7421,289.1262,289.224,3854.0
2024-03-08 11:35:00,295.86,296.11,295.79,295.97,1662.0,289.224,289.4684,289.1555,289.3315,1662.0
2024-03-08 11:40:00,296.06,296.06,295.63,295.85,2200.0,289.4195,289.4195,288.9991,289.2142,2200.0
2024-03-08 11:45:00,295.71,296.45,295.71,296.45,1775.0,289.0773,289.8007,289.0773,289.8007,1775.0
2024-03-08 11:50:00,296.46,296.96,296.45,296.62,2800.0,289.8105,290.2993,289.8007,289.9669,2800.0
2024-03-08 11:55:00,296.51,296.59,296.07,296.09,804.0,289.8594,289.9376,289.4292,289.4488,804.0
2024-03-08 12:00:00,296.08,296.4,295.96,296.38,3396.0,289.439,289.7518,289.3217,289.7323,3396.0
2024-03-08 12:05:00,296.37,296.51,295.98,295.99,900.0,289.7225,289.8594,289.3413,289.351,900.0
2024-03-08 12:10:00,295.98,295.98,295.83,295.85,606.0,289.3413,289.3413,289.1946,289.2142,606.0
2024-03-08 12:15:00,295.92,296.11,295.81,295.98,1441.0,289.2826,289.4684,289.1751,289.3413,1441.0
2024-03-08 12:20:00,295.86,295.86,295.35,295.35,1715.0,289.224,289.224,288.7254,288.7254,1715.0
2024-03-08 12:25:00,295.41,295.6,295.25,295.49,500.0,288.7841,288.9698,288.6276,288.8623,500.0
2024-03-08 12:30:00,295.5,295.9,295.49,295.9,2818.0,288.872,289.2631,288.8623,289.2631,2818.0
2024-03-08 12:35:00,295.76,295.81,295.62,295.74,1106.0,289.1262,289.1751,288.9893,289.1066,1106.0
2024-03-08 12:40:00,295.65,295.73,295.44,295.48,1475.0,289.0187,289.0969,288.8134,288.8525,1475.0
2024-03-08 12:45:00,295.4,295.4,295.06,295.16,1300.0,288.7743,288.7743,288.4419,288.5397,1300.0
2024-03-08 12:50:00,295.28,295.28,294.6,294.63,2649.0,288.657,288.657,287.9922,288.0215,2649.0
2024-03-08 12:55:00,294.27,294.69,294.27,294.66,1303.0,287.6696,288.0802,287.6696,288.0509,1303.0
2024-03-08 13:00:00,294.65,294.65,294.0,294.0,1500.0,288.0411,288.0411,287.4057,287.4057,1500.0
2024-03-08 13:05:00,294.01,294.3,294.01,294.22,1445.0,287.4155,287.6989,287.4155,287.6207,1445.0
2024-03-08 13:10:00,294.22,294.63,294.1,294.53,2344.0,287.6207,288.0215,287.5034,287.9238,2344.0
2024-03-08 13:15:00,294.58,294.7,294.42,294.46,1218.0,287.9727,288.09,287.8163,287.8554,1218.0
2024-03-08 13:20:00,294.37,294.4,294.26,294.36,1426.0,287.7674,287.7967,287.6598,287.7576,1426.0
2024-03-08 13:25:00,294.28,294.48,294.26,294.26,3007.0,287.6794,287.8749,287.6598,287.6598,3007.0
2024-03-08 13:30:00,294.28,294.41,293.96,293.96,2624.0,287.6794,287.8065,287.3666,287.3666,2624.0
2024-03-08 13:35:00,293.96,293.96,293.3,293.46,2800.0,287.3666,287.3666,286.7214,286.8778,2800.0
2024-03-08 13:40:00,292.92,293.08,292.88,292.97,1294.0,286.3499,286.5063,286.3108,286.3988,1294.0
2024-03-08 13:45:00,293.02,293.02,292.17,292.17,2227.0,286.4477,286.4477,285.6167,285.6167,2227.0
2024-03-08 13:50:00,292.28,292.37,292.16,292.27,4897.0,285.7243,285.8122,285.6069,285.7145,4897.0
2024-03-08 13:55:00,292.25,292.87,292.24,292.87,3439.0,285.6949,286.301,285.6852,286.301,3439.0
2024-03-08 14:00:00,293.04,293.8,293.04,293.8,2283.0,286.4672,287.2102,286.4672,287.2102,2283.0
2024-03-08 14:05:00,293.8,294.11,293.75,294.11,1350.0,287.2102,287.5132,287.1613,287.5132,1350.0
2024-03-08 14:10:00,294.2,294.32,294.05,294.29,4040.0,287.6012,287.7185,287.4546,287.6892,4040.0
2024-03-08 14:15:00,294.52,294.55,294.41,294.46,1100.0,287.914,287.9433,287.8065,287.8554,1100.0
2024-03-08 14:20:00,294.52,294.76,294.52,294.69,1358.0,287.914,288.1486,287.914,288.0802,1358.0
2024-03-08 14:25:00,294.74,294.84,294.54,294.84,900.0,288.1291,288.2268,287.9336,288.2268,900.0
2024-03-08 14:30:00,294.73,294.92,294.68,294.92,1957.0,288.1193,288.305,288.0704,288.305,1957.0
2024-03-08 14:35:00,294.91,294.99,294.82,294.84,2133.0,288.2953,288.3735,288.2073,288.2268,2133.0
2024-03-08 14:40:00,294.85,295.06,294.85,294.97,1702.0,288.2366,288.4419,288.2366,288.3539,1702.0
2024-03-08 14:45:00,295.03,295.03,294.89,295.0,1800.0,288.4126,288.4126,288.2757,288.3832,1800.0
2024-03-08 14:50:00,295.0,295.05,294.72,294.74,8907.0,288.3832,288.4321,288.1095,288.1291,8907.0
2024-03-08 14:55:00,294.81,294.83,294.57,294.66,5884.0,288.1975,288.2171,287.9629,288.0509,5884.0
2024-03-08 15:00:00,294.66,294.89,294.66,294.69,2415.0,288.0509,288.2757,288.0509,288.0802,2415.0
2024-03-08 15:05:00,294.57,294.57,294.24,294.29,2876.0,287.9629,287.9629,287.6403,287.6892,2876.0
2024-03-08 15:10:00,294.27,294.27,293.89,294.01,4708.0,287.6696,287.6696,287.2981,287.4155,4708.0
2024-03-08 15:15:00,294.0,294.1,293.94,293.96,1933.0,287.4057,287.5034,287.347,287.3666,1933.0
2024-03-08 15:20:00,293.95,294.13,293.95,294.13,3915.0,287.3568,287.5328,287.3568,287.5328,3915.0
2024-03-08 15:25:00,294.12,294.31,293.76,293.76,7045.0,287.523,287.7087,287.1711,287.1711,7045.0
2024-03-08 15:30:00,293.81,294.31,293.8,294.31,3914.0,287.2199,287.7087,287.2102,287.7087,3914.0
2024-03-08 15:35:00,294.22,294.22,293.84,293.84,4537.0,287.6207,287.6207,287.2493,287.2493,4537.0
2024-03-08 15:40:00,293.97,294.42,293.97,294.25,5461.0,287.3763,287.8163,287.3763,287.6501,5461.0
2024-03-08 15:45:00,294.25,294.48,294.21,294.48,5644.0,287.6501,287.8749,287.611,287.8749,5644.0
2024-03-08 15:50:00,294.47,294.94,294.35,294.89,12433.0,287.8651,288.3246,287.7478,288.2757,12433.0
2024-03-08 15:55:00,294.88,294.91,294.41,294.41,37559.0,288.2659,288.2953,287.8065,287.8065,37559.0
2024-03-11 09:30:00,291.16,293.28,290.21,293.0,29896.0,284.6294,286.7018,283.7007,286.4281,29896.0
2024-03-11 09:35:00,292.6,293.3,291.54,291.61,3709.0,286.0371,286.7214,285.0009,285.0693,3709.0
2024-03-11 09:40:00,292.13,292.13,291.07,291.12,916.0,285.5776,285.5776,284.5414,284.5903,916.0
2024-03-11 09:45:00,291.12,291.13,289.88,290.15,4967.0,284.5903,284.6,283.3781,283.642,4967.0
2024-03-11 09:50:00,290.62,290.88,289.06,289.42,5071.0,284.1015,284.3557,282.5765,282.9284,5071.0
2024-03-11 09:55:00,289.51,290.1,288.85,289.72,5869.0,283.0164,283.5932,282.3712,283.2217,5869.0
2024-03-11 10:00:00,289.29,289.58,287.66,287.69,6261.0,282.8013,283.0848,281.2079,281.2372,6261.0
2024-03-11 10:05:00,287.78,287.78,286.21,286.71,16234.0,281.3252,281.3252,279.7904,280.2792,16234.0
2024-03-11 10:10:00,286.71,287.29,286.7,286.75,4679.0,280.2792,280.8462,280.2694,280.3183,4679.0
2024-03-11 10:15:00,286.94,287.55,286.76,287.43,2900.0,280.504,281.1003,280.3281,280.983,2900.0
2024-03-11 10:20:00,287.4,288.11,286.89,287.06,3810.0,280.9537,281.6478,280.4552,280.6213,3810.0
2024-03-11 10:25:00,286.85,287.0,286.19,286.58,11133.0,280.416,280.5627,279.7709,280.1521,11133.0
2024-03-11 10:30:00,286.68,287.01,285.7,285.78,12004.0,280.2499,280.5725,279.2918,279.37,12004.0
2024-03-11 10:35:00,285.81,286.49,285.48,285.95,21378.0,279.3994,280.0641,279.0768,279.5362,21378.0
2024-03-11 10:40:00,286.17,286.17,285.1,285.32,3882.0,279.7513,279.7513,278.7053,278.9204,3882.0
2024-03-11 10:45:00,285.15,286.72,285.01,286.52,8956.0,278.7542,280.289,278.6173,280.0935,8956.0
2024-03-11 10:50:00,286.98,287.23,286.43,286.94,30523.0,280.5431,280.7875,280.0055,280.504,30523.0
2024-03-11 10:55:00,286.84,287.3,286.77,287.3,3671.0,280.4063,280.856,280.3378,280.856,3671.0
2024-03-11 11:00:00,287.18,287.3,287.04,287.2,6247.0,280.7386,280.856,280.6018,280.7582,6247.0
2024-03-11 11:05:00,287.04,287.04,286.73,286.83,3180.0,280.6018,280.6018,280.2987,280.3965,3180.0
2024-03-11 11:10:00,286.8,286.8,286.27,286.54,3214.0,280.3672,280.3672,279.8491,280.113,3214.0
2024-03-11 11:15:00,286.66,287.04,286.47,286.91,3500.0,280.2303,280.6018,280.0446,280.4747,3500.0
2024-03-11 11:20:00,286.91,287.04,286.54,286.55,3718.0,280.4747,280.6018,280.113,280.1228,3718.0
2024-03-11 11:25:00,286.56,286.58,286.31,286.49,3355.0,280.1326,280.1521,279.8882,280.0641,3355.0
2024-03-11 11:30:00,286.36,286.37,285.76,285.94,13377.0,279.937,279.9468,279.3505,279.5265,13377.0
2024-03-11 11:35:00,285.96,286.03,285.24,285.56,4965.0,279.546,279.6144,278.8422,279.155,4965.0
2024-03-11 11:40:00,285.56,285.74,285.32,285.52,8946.0,279.155,279.3309,278.9204,279.1159,8946.0
2024-03-11 11:45:00,285.52,286.11,285.5,286.03,3505.0,279.1159,279.6926,279.0963,279.6144,3505.0
2024-03-11 11:50:00,286.13,286.13,285.83,285.98,3170.0,279.7122,279.7122,279.4189,279.5656,3170.0
2024-03-11 11:55:00,285.98,286.11,285.83,286.03,2734.0,279.5656,279.6926,279.4189,279.6144,2734.0
2024-03-11 12:00:00,286.0,286.63,285.99,286.56,4799.0,279.5851,280.201,279.5753,280.1326,4799.0
2024-03-11 12:05:00,286.54,286.98,286.5,286.65,2362.0,280.113,280.5431,280.0739,280.2205,2362.0
2024-03-11 12:10:00,286.34,286.63,286.34,286.54,1600.0,279.9175,280.201,279.9175,280.113,1600.0
2024-03-11 12:15:00,286.46,286.76,285.93,286.03,5308.0,280.0348,280.3281,279.5167,279.6144,5308.0
2024-03-11 12:20:00,285.88,286.61,285.62,286.61,13453.0,279.4678,280.1814,279.2136,280.1814,13453.0
2024-03-11 12:25:00,286.35,286.47,286.01,286.01,1798.0,279.9273,280.0446,279.5949,279.5949,1798.0
2024-03-11 12:30:00,286.01,286.14,285.93,286.02,6221.0,279.5949,279.722,279.5167,279.6047,6221.0
2024-03-11 12:35:00,286.09,286.14,285.61,285.61,4624.0,279.6731,279.722,279.2039,279.2039,4624.0
2024-03-11 12:40:00,285.85,285.85,285.56,285.73,6586.0,279.4385,279.4385,279.155,279.3212,6586.0
2024-03-11 12:45:00,285.65,286.02,285.62,285.82,14576.0,279.243,279.6047,279.2136,279.4092,14576.0
2024-03-11 12:50:00,285.8,286.0,285.66,285.83,3396.0,279.3896,279.5851,279.2527,279.4189,3396.0
2024-03-11 12:55:00,285.82,285.83,285.0,285.01,19993.0,279.4092,279.4189,278.6075,278.6173,19993.0
2024-03-11 13:00:00,285.11,285.15,284.82,284.97,14263.0,278.7151,278.7542,278.4316,278.5782,14263.0
2024-03-11 13:05:00,284.99,284.99,284.16,284.22,9926.0,278.5978,278.5978,277.7864,277.845,9926.0
2024-03-11 13:10:00,284.19,284.2,283.1,283.61,9542.0,277.8157,277.8255,276.7502,277.2487,9542.0
2024-03-11 13:15:00,283.59,284.79,283.59,284.76,7662.0,277.2292,278.4023,277.2292,278.3729,7662.0
2024-03-11 13:20:00,284.72,284.77,284.51,284.77,4010.0,278.3338,278.3827,278.1285,278.3827,4010.0
2024-03-11 13:25:00,284.82,284.93,284.73,284.73,1147.0,278.4316,278.5391,278.3436,278.3436,1147.0
2024-03-11 13:30:00,284.93,285.07,284.78,284.79,1961.0,278.5391,278.676,278.3925,278.4023,1961.0
2024-03-11 13:35:00,284.87,284.92,284.67,284.67,1955.0,278.4805,278.5293,278.2849,278.2849,1955.0
2024-03-11 13:40:00,284.68,284.72,284.61,284.72,903.0,278.2947,278.3338,278.2263,278.3338,903.0
2024-03-11 13:45:00,284.77,284.91,284.71,284.91,1000.0,278.3827,278.5196,278.324,278.5196,1000.0
2024-03-11 13:50:00,284.94,285.52,284.94,285.43,2013.0,278.5489,279.1159,278.5489,279.0279,2013.0
2024-03-11 13:55:00,285.69,285.84,285.68,285.71,1270.0,279.2821,279.4287,279.2723,279.3016,1270.0
2024-03-11 14:00:00,285.81,285.82,285.23,285.41,18468.0,279.3994,279.4092,278.8324,279.0083,18468.0
2024-03-11 14:05:00,285.38,285.38,285.15,285.15,200.0,278.979,278.979,278.7542,278.7542,200.0
2024-03-11 14:10:00,285.13,285.23,284.55,284.72,1507.0,278.7346,278.8324,278.1676,278.3338,1507.0
2024-03-11 14:15:00,284.72,284.81,284.35,284.65,23717.0,278.3338,278.4218,277.9721,278.2654,23717.0
2024-03-11 14:20:00,284.6,284.69,284.34,284.69,1900.0,278.2165,278.3045,277.9623,278.3045,1900.0
2024-03-11 14:25:00,284.57,284.7,284.4,284.47,1741.0,278.1872,278.3143,278.021,278.0894,1741.0
2024-03-11 14:30:00,284.3,284.35,283.88,283.99,1770.0,277.9232,277.9721,277.5127,277.6202,1770.0
2024-03-11 14:35:00,283.85,284.06,283.79,283.79,641.0,277.4833,277.6886,277.4247,277.4247,641.0
2024-03-11 14:40:00,283.77,284.12,283.77,283.92,4293.0,277.4051,277.7473,277.4051,277.5518,4293.0
2024-03-11 14:45:00,283.89,283.93,283.49,283.49,4930.0,277.5224,277.5615,277.1314,277.1314,4930.0
2024-03-11 14:50:00,283.53,283.53,283.38,283.38,400.0,277.1705,277.1705,277.0239,277.0239,400.0
2024-03-11 14:55:00,283.47,283.66,283.38,283.44,3844.0,277.1119,277.2976,277.0239,277.0825,3844.0
2024-03-11 15:00:00,283.38,283.72,283.38,283.63,2991.0,277.0239,277.3563,277.0239,277.2683,2991.0
2024-03-11 15:05:00,283.7,283.95,283.59,283.59,3251.0,277.3367,277.5811,277.2292,277.2292,3251.0
2024-03-11 15:10:00,283.82,283.93,283.63,283.63,8943.0,277.454,277.5615,277.2683,277.2683,8943.0
2024-03-11 15:15:00,283.56,283.93,283.31,283.93,5937.0,277.1998,277.5615,276.9554,277.5615,5937.0
2024-03-11 15:20:00,284.07,284.37,284.07,284.29,5708.0,277.6984,277.9917,277.6984,277.9135,5708.0
2024-03-11 15:25:00,284.21,284.39,283.98,284.19,31973.0,277.8353,278.0112,277.6104,277.8157,31973.0
2024-03-11 15:30:00,284.19,284.53,284.19,284.49,21855.0,277.8157,278.1481,277.8157,278.109,21855.0
2024-03-11 15:35:00,284.37,284.58,284.34,284.34,9809.0,277.9917,278.197,277.9623,277.9623,9809.0
2024-03-11 15:40:00,284.53,285.06,284.47,285.05,4495.0,278.1481,278.6662,278.0894,278.6564,4495.0
2024-03-11 15:45:00,285.06,285.38,284.79,284.79,8077.0,278.6662,278.979,278.4023,278.4023,8077.0
2024-03-11 15:50:00,284.84,285.3,284.73,284.79,13805.0,278.4511,278.9008,278.3436,278.4023,13805.0
2024-03-11 15:55:00,284.84,285.43,284.68,284.74,45868.0,278.4511,279.0279,278.2947,278.3534,45868.0
2024-03-12 09:30:00,284.88,285.76,283.46,284.34,12951.0,278.4902,279.3505,277.1021,277.9623,12951.0
2024-03-12 09:35:00,284.19,284.2,283.19,283.73,7076.0,277.8157,277.8255,276.8381,277.366,7076.0
2024-03-12 09:40:00,283.74,284.02,283.45,283.48,1568.0,277.3758,277.6495,277.0923,277.1216,1568.0
2024-03-12 09:45:00,283.06,283.6,283.06,283.55,1200.0,276.7111,277.2389,276.7111,277.1901,1200.0
2024-03-12 09:50:00,283.71,284.0,283.4,284.0,2814.0,277.3465,277.63,277.0434,277.63,2814.0
2024-03-12 09:55:00,283.98,284.39,283.82,284.12,19904.0,277.6104,278.0112,277.454,277.7473,19904.0
2024-03-12 10:00:00,284.18,284.18,283.5,283.65,2202.0,277.8059,277.8059,277.1412,277.2878,2202.0
2024-03-12 10:05:00,283.65,283.65,283.13,283.13,1550.0,277.2878,277.2878,276.7795,276.7795,1550.0
2024-03-12 10:10:00,282.75,283.17,282.74,282.8,3557.0,276.408,276.8186,276.3982,276.4569,3557.0
2024-03-12 10:15:00,282.81,282.86,282.45,282.48,3700.0,276.4667,276.5155,276.1147,276.1441,3700.0
2024-03-12 10:20:00,282.72,282.72,281.9,282.42,4235.0,276.3787,276.3787,275.5771,276.0854,4235.0
2024-03-12 10:25:00,282.41,282.57,282.26,282.5,2722.0,276.0756,276.232,275.929,276.1636,2722.0
2024-03-12 10:30:00,282.58,282.92,282.32,282.35,3249.0,276.2418,276.5742,275.9877,276.017,3249.0
2024-03-12 10:35:00,282.49,283.09,282.49,282.91,7850.0,276.1538,276.7404,276.1538,276.5644,7850.0
2024-03-12 10:40:00,282.8,283.31,282.78,283.25,4173.0,276.4569,276.9554,276.4373,276.8968,4173.0
2024-03-12 10:45:00,283.26,283.4,283.15,283.15,4169.0,276.9066,277.0434,276.799,276.799,4169.0
2024-03-12 10:50:00,283.22,284.37,283.22,284.37,14339.0,276.8675,277.9917,276.8675,277.9917,14339.0
2024-03-12 10:55:00,284.63,284.64,283.29,283.87,13159.0,278.2458,278.2556,276.9359,277.5029,13159.0
2024-03-12 11:00:00,283.88,283.95,283.7,283.7,2100.0,277.5127,277.5811,277.3367,277.3367,2100.0
2024-03-12 11:05:00,283.75,283.99,283.56,283.65,4473.0,277.3856,277.6202,277.1998,277.2878,4473.0
2024-03-12 11:10:00,283.75,284.12,283.6,284.12,15496.0,277.3856,277.7473,277.2389,277.7473,15496.0
2024-03-12 11:15:00,284.24,284.7,284.24,284.54,10606.0,277.8646,278.3143,277.8646,278.1579,10606.0
2024-03-12 11:20:00,284.56,284.57,284.12,284.12,12834.0,278.1774,278.1872,277.7473,277.7473,12834.0
2024-03-12 11:25:00,284.12,284.27,283.99,284.09,1500.0,277.7473,277.8939,277.6202,277.718,1500.0
2024-03-12 11:30:00,284.06,284.06,283.6,283.68,5015.0,277.6886,277.6886,277.2389,277.3172,5015.0
2024-03-12 11:35:00,283.68,284.16,283.6,284.06,4518.0,277.3172,277.7864,277.2389,277.6886,4518.0
2024-03-12 11:40:00,283.96,284.16,283.53,284.05,5765.0,277.5909,277.7864,277.1705,277.6789,5765.0
2024-03-12 11:45:00,283.88,283.97,283.29,283.29,7844.0,277.5127,277.6006,276.9359,276.9359,7844.0
2024-03-12 11:50:00,283.33,283.65,283.14,283.4,3658.0,276.975,277.2878,276.7893,277.0434,3658.0
2024-03-12 11:55:00,283.14,283.38,282.83,282.84,2352.0,276.7893,277.0239,276.4862,276.496,2352.0
2024-03-12 12:00:00,282.76,282.77,282.36,282.57,2318.0,276.4178,276.4276,276.0268,276.232,2318.0
2024-03-12 12:05:00,282.47,282.82,282.45,282.62,2997.0,276.1343,276.4764,276.1147,276.2809,2997.0
2024-03-12 12:10:00,282.9,283.02,282.64,282.81,4032.0,276.5546,276.672,276.3005,276.4667,4032.0
2024-03-12 12:15:00,282.81,282.81,282.36,282.37,1449.0,276.4667,276.4667,276.0268,276.0365,1449.0
2024-03-12 12:20:00,282.34,282.64,282.34,282.38,1633.0,276.0072,276.3005,276.0072,276.0463,1633.0
2024-03-12 12:25:00,282.4,282.48,281.67,281.91,3166.0,276.0659,276.1441,275.3522,275.5869,3166.0
2024-03-12 12:30:00,281.87,281.87,281.76,281.76,1100.0,275.5477,275.5477,275.4402,275.4402,1100.0
2024-03-12 12:35:00,281.83,282.06,281.42,281.5,3780.0,275.5086,275.7335,275.1078,275.186,3780.0
2024-03-12 12:40:00,281.5,281.5,280.68,280.7,3186.0,275.186,275.186,274.3844,274.404,3186.0
2024-03-12 12:45:00,280.69,280.85,280.44,280.79,2795.0,274.3942,274.5506,274.1498,274.492,2795.0
2024-03-12 12:50:00,280.86,281.0,280.77,280.85,1771.0,274.5604,274.6973,274.4724,274.5506,1771.0
2024-03-12 12:55:00,280.69,280.71,280.47,280.6,1203.0,274.3942,274.4138,274.1792,274.3062,1203.0
2024-03-12 13:00:00,280.78,280.97,280.67,280.67,2144.0,274.4822,274.6679,274.3747,274.3747,2144.0
2024-03-12 13:05:00,280.66,280.66,280.0,280.01,2300.0,274.3649,274.3649,273.7197,273.7295,2300.0
2024-03-12 13:10:00,280.01,280.28,279.8,280.21,4618.0,273.7295,273.9934,273.5242,273.925,4618.0
2024-03-12 13:15:00,280.17,280.56,280.17,280.49,2898.0,273.8859,274.2671,273.8859,274.1987,2898.0
2024-03-12 13:20:00,280.49,280.98,280.48,280.91,1071.0,274.1987,274.6777,274.1889,274.6093,1071.0
2024-03-12 13:25:00,280.91,281.14,280.86,281.09,4292.0,274.6093,274.8341,274.5604,274.7852,4292.0
2024-03-12 13:30:00,280.97,281.48,280.96,281.48,2920.0,274.6679,275.1665,274.6582,275.1665,2920.0
2024-03-12 13:35:00,281.47,282.04,281.47,281.86,2640.0,275.1567,275.7139,275.1567,275.538,2640.0
2024-03-12 13:40:00,281.93,282.19,281.93,282.15,1321.0,275.6064,275.8606,275.6064,275.8215,1321.0
2024-03-12 13:45:00,282.25,282.62,282.23,282.62,2627.0,275.9192,276.2809,275.8997,276.2809,2627.0
2024-03-12 13:50:00,282.75,282.79,282.61,282.67,1183.0,276.408,276.4471,276.2712,276.3298,1183.0
2024-03-12 13:55:00,282.67,283.03,282.67,282.95,732.0,276.3298,276.6817,276.3298,276.6035,732.0
2024-03-12 14:00:00,282.86,282.88,282.52,282.67,3748.0,276.5155,276.5351,276.1832,276.3298,3748.0
2024-03-12 14:05:00,282.82,282.97,282.49,282.88,8902.0,276.4764,276.6231,276.1538,276.5351,8902.0
2024-03-12 14:10:00,282.92,283.16,282.71,282.72,3097.0,276.5742,276.8088,276.3689,276.3787,3097.0
2024-03-12 14:15:00,282.69,282.7,282.46,282.54,4620.0,276.3494,276.3591,276.1245,276.2027,4620.0
2024-03-12 14:20:00,282.54,282.84,282.35,282.51,5036.0,276.2027,276.496,276.017,276.1734,5036.0
2024-03-12 14:25:00,282.48,282.56,282.08,282.09,2960.0,276.1441,276.2223,275.753,275.7628,2960.0
2024-03-12 14:30:00,282.22,282.55,282.22,282.37,17766.0,275.8899,276.2125,275.8899,276.0365,17766.0
2024-03-12 14:35:00,282.37,282.42,281.83,281.99,2668.0,276.0365,276.0854,275.5086,275.6651,2668.0
2024-03-12 14:40:00,281.99,281.99,281.47,281.73,1980.0,275.6651,275.6651,275.1567,275.4109,1980.0
2024-03-12 14:45:00,281.71,282.02,281.59,282.02,3806.0,275.3913,275.6944,275.274,275.6944,3806.0
2024-03-12 14:50:00,282.13,282.52,282.03,282.42,1532.0,275.8019,276.1832,275.7042,276.0854,1532.0
2024-03-12 14:55:00,282.48,282.52,282.26,282.3,1930.0,276.1441,276.1832,275.929,275.9681,1930.0
2024-03-12 15:00:00,282.3,282.56,282.08,282.49,6255.0,275.9681,276.2223,275.753,276.1538,6255.0
2024-03-12 15:05:00,282.44,282.44,282.17,282.31,1343.0,276.105,276.105,275.841,275.9779,1343.0
2024-03-12 15:10:00,282.21,282.31,281.84,281.95,10186.0,275.8801,275.9779,275.5184,275.626,10186.0
2024-03-12 15:15:00,281.96,281.99,281.56,281.74,6280.0,275.6357,275.6651,275.2447,275.4207,6280.0
2024-03-12 15:20:00,281.74,282.19,281.74,282.1,13348.0,275.4207,275.8606,275.4207,275.7726,13348.0
2024-03-12 15:25:00,282.13,282.45,282.08,282.45,6903.0,275.8019,276.1147,275.753,276.1147,6903.0
2024-03-12 15:30:00,282.55,283.12,282.52,283.1,4822.0,276.2125,276.7697,276.1832,276.7502,4822.0
2024-03-12 15:35:00,283.01,283.46,283.01,283.4,5645.0,276.6622,277.1021,276.6622,277.0434,5645.0
2024-03-12 15:40:00,283.41,283.5,283.13,283.16,6729.0,277.0532,277.1412,276.7795,276.8088,6729.0
2024-03-12 15:45:00,283.22,283.48,283.14,283.48,8799.0,276.8675,277.1216,276.7893,277.1216,8799.0
2024-03-12 15:50:00,283.41,284.07,283.29,284.0,17704.0,277.0532,277.6984,276.9359,277.63,17704.0
2024-03-12 15:55:00,284.0,284.43,283.7,283.88,42190.0,277.63,278.0503,277.3367,277.5127,42190.0
2024-03-13 09:30:00,281.89,282.77,281.25,282.3,19998.0,275.5673,276.4276,274.9417,275.9681,19998.0
2024-03-13 09:35:00,282.78,283.53,282.78,283.51,7240.0,276.4373,277.1705,276.4373,277.151,7240.0
2024-03-13 09:40:00,283.89,284.37,283.89,284.11,6743.0,277.5224,277.9917,277.5224,277.7375,6743.0
2024-03-13 09:45:00,284.46,285.35,284.41,285.31,4803.0,278.0797,278.9497,278.0308,278.9106,4803.0
2024-03-13 09:50:00,285.31,286.12,285.31,285.97,2133.0,278.9106,279.7024,278.9106,279.5558,2133.0
2024-03-13 09:55:00,285.86,286.68,285.79,286.14,4400.0,279.4483,280.2499,279.3798,279.722,4400.0
2024-03-13 10:00:00,286.14,286.28,285.51,285.83,5407.0,279.722,279.8588,279.1061,279.4189,5407.0
2024-03-13 10:05:00,285.92,285.92,285.46,285.63,9185.0,279.5069,279.5069,279.0572,279.2234,9185.0
2024-03-13 10:10:00,285.82,285.9,285.7,285.9,1005.0,279.4092,279.4874,279.2918,279.4874,1005.0
2024-03-13 10:15:00,285.78,285.9,285.67,285.81,1344.0,279.37,279.4874,279.2625,279.3994,1344.0
2024-03-13 10:20:00,285.82,286.47,285.81,286.31,8190.0,279.4092,280.0446,279.3994,279.8882,8190.0
2024-03-13 10:25:00,286.19,286.33,285.81,285.98,4324.0,279.7709,279.9077,279.3994,279.5656,4324.0
2024-03-13 10:30:00,286.11,286.11,285.38,285.58,3461.0,279.6926,279.6926,278.979,279.1745,3461.0
2024-03-13 10:35:00,285.86,285.86,285.53,285.75,1605.0,279.4483,279.4483,279.1257,279.3407,1605.0
2024-03-13 10:40:00,285.75,286.87,285.56,286.82,2659.0,279.3407,280.4356,279.155,280.3867,2659.0
2024-03-13 10:45:00,286.64,286.76,286.59,286.76,1210.0,280.2108,280.3281,280.1619,280.3281,1210.0
2024-03-13 10:50:00,286.68,286.82,286.41,286.56,2348.0,280.2499,280.3867,279.9859,280.1326,2348.0
2024-03-13 10:55:00,286.34,286.51,286.04,286.5,1550.0,279.9175,280.0837,279.6242,280.0739,1550.0
2024-03-13 11:00:00,286.3,286.3,285.74,285.84,1700.0,279.8784,279.8784,279.3309,279.4287,1700.0
2024-03-13 11:05:00,285.98,286.17,285.93,286.11,2303.0,279.5656,279.7513,279.5167,279.6926,2303.0
2024-03-13 11:10:00,286.09,286.22,285.61,285.71,4125.0,279.6731,279.8002,279.2039,279.3016,4125.0
2024-03-13 11:15:00,285.64,285.92,285.45,285.45,12587.0,279.2332,279.5069,279.0475,279.0475,12587.0
2024-03-13 11:20:00,285.44,285.68,285.44,285.5,4368.0,279.0377,279.2723,279.0377,279.0963,4368.0
2024-03-13 11:25:00,285.62,285.62,285.23,285.41,3057.0,279.2136,279.2136,278.8324,279.0083,3057.0
2024-03-13 11:30:00,285.31,285.55,285.31,285.55,400.0,278.9106,279.1452,278.9106,279.1452,400.0
2024-03-13 11:35:00,285.55,285.91,285.34,285.47,3977.0,279.1452,279.4971,278.9399,279.067,3977.0
2024-03-13 11:40:00,285.66,286.36,285.66,286.36,772.0,279.2527,279.937,279.2527,279.937,772.0
2024-03-13 11:45:00,286.18,287.2,286.17,287.2,12286.0,279.7611,280.7582,279.7513,280.7582,12286.0
2024-03-13 11:50:00,287.15,287.69,287.15,287.69,380.0,280.7093,281.2372,280.7093,281.2372,380.0
2024-03-13 11:55:00,287.48,287.66,287.46,287.62,4430.0,281.0319,281.2079,281.0124,281.1688,4430.0
2024-03-13 12:00:00,287.62,287.77,287.19,287.26,15407.0,281.1688,281.3154,280.7484,280.8169,15407.0
2024-03-13 12:05:00,287.12,287.13,286.88,286.94,3364.0,280.68,280.6898,280.4454,280.504,3364.0
2024-03-13 12:10:00,286.87,286.89,286.65,286.76,4935.0,280.4356,280.4552,280.2205,280.3281,4935.0
2024-03-13 12:15:00,286.88,287.12,286.81,287.12,5364.0,280.4454,280.68,280.3769,280.68,5364.0
2024-03-13 12:20:00,287.13,287.52,287.12,287.17,5731.0,280.6898,281.071,280.68,280.7289,5731.0
2024-03-13 12:25:00,287.26,287.57,287.14,287.56,3695.0,280.8169,281.1199,280.6995,281.1101,3695.0
2024-03-13 12:30:00,287.56,287.61,287.24,287.24,2006.0,281.1101,281.159,280.7973,280.7973,2006.0
2024-03-13 12:35:00,287.32,287.53,287.16,287.47,1620.0,280.8755,281.0808,280.7191,281.0221,1620.0
2024-03-13 12:40:00,287.41,287.57,287.12,287.12,2715.0,280.9635,281.1199,280.68,280.68,2715.0
2024-03-13 12:45:00,287.17,287.17,286.88,286.9,2434.0,280.7289,280.7289,280.4454,280.4649,2434.0
2024-03-13 12:50:00,286.96,286.96,286.72,286.8,1000.0,280.5236,280.5236,280.289,280.3672,1000.0
2024-03-13 12:55:00,286.72,287.13,286.72,286.93,2205.0,280.289,280.6898,280.289,280.4943,2205.0
2024-03-13 13:00:00,286.8,287.11,286.69,286.99,2700.0,280.3672,280.6702,280.2596,280.5529,2700.0
2024-03-13 13:05:00,287.04,287.17,287.04,287.17,800.0,280.6018,280.7289,280.6018,280.7289,800.0
2024-03-13 13:10:00,287.03,287.09,286.72,286.72,3771.0,280.592,280.6507,280.289,280.289,3771.0
2024-03-13 13:15:00,286.73,286.8,286.62,286.62,1100.0,280.2987,280.3672,280.1912,280.1912,1100.0
2024-03-13 13:20:00,286.65,287.01,286.65,286.91,1594.0,280.2205,280.5725,280.2205,280.4747,1594.0
2024-03-13 13:25:00,286.85,286.91,286.75,286.75,1570.0,280.416,280.4747,280.3183,280.3183,1570.0
2024-03-13 13:30:00,286.73,287.0,286.53,286.65,7862.0,280.2987,280.5627,280.1032,280.2205,7862.0
2024-03-13 13:35:00,286.6,286.75,286.4,286.54,5101.0,280.1717,280.3183,279.9761,280.113,5101.0
2024-03-13 13:40:00,286.36,286.43,286.13,286.26,13469.0,279.937,280.0055,279.7122,279.8393,13469.0
2024-03-13 13:45:00,286.26,286.44,286.09,286.12,7590.0,279.8393,280.0152,279.6731,279.7024,7590.0
2024-03-13 13:50:00,285.99,286.03,285.68,285.68,1400.0,279.5753,279.6144,279.2723,279.2723,1400.0
2024-03-13 13:55:00,285.68,286.4,285.67,286.28,4736.0,279.2723,279.9761,279.2625,279.8588,4736.0
2024-03-13 14:00:00,286.24,286.31,285.97,285.97,3133.0,279.8197,279.8882,279.5558,279.5558,3133.0
2024-03-13 14:05:00,285.85,286.16,285.75,285.75,4223.0,279.4385,279.7415,279.3407,279.3407,4223.0
2024-03-13 14:10:00,285.73,285.73,285.67,285.68,1121.0,279.3212,279.3212,279.2625,279.2723,1121.0
2024-03-13 14:15:00,285.56,285.8,285.53,285.71,2100.0,279.155,279.3896,279.1257,279.3016,2100.0
2024-03-13 14:20:00,285.63,285.68,285.42,285.56,2000.0,279.2234,279.2723,279.0181,279.155,2000.0
2024-03-13 14:25:00,285.52,285.84,285.45,285.69,5046.0,279.1159,279.4287,279.0475,279.2821,5046.0
2024-03-13 14:30:00,285.63,285.94,285.63,285.93,3306.0,279.2234,279.5265,279.2234,279.5167,3306.0
2024-03-13 14:35:00,285.94,286.09,285.69,285.7,2914.0,279.5265,279.6731,279.2821,279.2918,2914.0
2024-03-13 14:40:00,285.83,285.93,285.45,285.49,3691.0,279.4189,279.5167,279.0475,279.0866,3691.0
2024-03-13 14:45:00,285.58,285.58,285.12,285.13,1655.0,279.1745,279.1745,278.7249,278.7346,1655.0
2024-03-13 14:50:00,285.14,285.29,285.0,285.15,1700.0,278.7444,278.891,278.6075,278.7542,1700.0
2024-03-13 14:55:00,284.98,285.19,284.59,284.69,4050.0,278.588,278.7933,278.2067,278.3045,4050.0
2024-03-13 15:00:00,284.68,285.04,284.68,284.9,6216.0,278.2947,278.6466,278.2947,278.5098,6216.0
2024-03-13 15:05:00,284.88,284.89,284.62,284.76,4118.0,278.4902,278.5,278.2361,278.3729,4118.0
2024-03-13 15:10:00,284.76,284.89,284.63,284.65,3938.0,278.3729,278.5,278.2458,278.2654,3938.0
2024-03-13 15:15:00,284.63,284.87,284.58,284.84,1844.0,278.2458,278.4805,278.197,278.4511,1844.0
2024-03-13 15:20:00,284.91,284.91,284.69,284.74,5247.0,278.5196,278.5196,278.3045,278.3534,5247.0
2024-03-13 15:25:00,284.81,284.81,283.52,283.92,8441.0,278.4218,278.4218,277.1607,277.5518,8441.0
2024-03-13 15:30:00,283.92,284.34,283.88,284.21,3675.0,277.5518,277.9623,277.5127,277.8353,3675.0
2024-03-13 15:35:00,284.02,284.35,284.02,284.13,4831.0,277.6495,277.9721,277.6495,277.7571,4831.0
2024-03-13 15:40:00,284.03,284.23,283.94,284.09,7139.0,277.6593,277.8548,277.5713,277.718,7139.0
2024-03-13 15:45:00,284.09,284.44,284.03,284.44,6598.0,277.718,278.0601,277.6593,278.0601,6598.0
2024-03-13 15:50:00,284.56,284.56,283.92,283.98,18554.0,278.1774,278.1774,277.5518,277.6104,18554.0
2024-03-13 15:55:00,283.98,284.76,283.62,284.76,50463.0,277.6104,278.3729,277.2585,278.3729,50463.0
2024-03-14 09:30:00,285.84,288.49,285.2,287.05,24285.0,279.4287,282.0193,278.8031,280.6116,24285.0
2024-03-14 09:35:00,286.2,287.1,285.4,286.16,4788.0,279.7806,280.6604,278.9986,279.7415,4788.0
2024-03-14 09:40:00,285.34,285.97,285.32,285.97,6027.0,278.9399,279.5558,278.9204,279.5558,6027.0
2024-03-14 09:45:00,285.37,285.98,284.58,284.58,2000.0,278.9692,279.5656,278.197,278.197,2000.0
2024-03-14 09:50:00,284.86,284.86,283.33,283.48,20904.0,278.4707,278.4707,276.975,277.1216,20904.0
2024-03-14 09:55:00,283.77,283.77,282.24,282.66,4378.0,277.4051,277.4051,275.9094,276.32,4378.0
2024-03-14 10:00:00,282.31,282.6,281.87,282.24,30344.0,275.9779,276.2614,275.5477,275.9094,30344.0
2024-03-14 10:05:00,282.25,282.99,282.23,282.77,26803.0,275.9192,276.6426,275.8997,276.4276,26803.0
2024-03-14 10:10:00,282.92,283.27,282.66,282.78,8139.0,276.5742,276.9163,276.32,276.4373,8139.0
2024-03-14 10:15:00,282.9,282.9,281.53,281.58,15901.0,276.5546,276.5546,275.2154,275.2643,15901.0
2024-03-14 10:20:00,281.3,281.6,281.0,281.25,9946.0,274.9905,275.2838,274.6973,274.9417,9946.0
2024-03-14 10:25:00,281.16,281.47,280.84,281.47,10932.0,274.8537,275.1567,274.5409,275.1567,10932.0
2024-03-14 10:30:00,281.64,282.0,281.48,281.93,10500.0,275.3229,275.6748,275.1665,275.6064,10500.0
2024-03-14 10:35:00,281.91,282.17,281.29,281.3,11039.0,275.5869,275.841,274.9808,274.9905,11039.0
2024-03-14 10:40:00,281.4,281.54,280.63,281.07,17658.0,275.0883,275.2252,274.3356,274.7657,17658.0
2024-03-14 10:45:00,281.07,281.67,280.87,280.92,7566.0,274.7657,275.3522,274.5702,274.6191,7566.0
2024-03-14 10:50:00,280.86,281.43,280.75,281.43,6518.0,274.5604,275.1176,274.4529,275.1176,6518.0
2024-03-14 10:55:00,281.51,281.67,280.88,280.88,4577.0,275.1958,275.3522,274.58,274.58,4577.0
2024-03-14 11:00:00,280.97,281.6,280.68,281.53,1611.0,274.6679,275.2838,274.3844,275.2154,1611.0
2024-03-14 11:05:00,281.41,281.52,280.81,281.0,4077.0,275.0981,275.2056,274.5115,274.6973,4077.0
2024-03-14 11:10:00,280.97,281.21,280.78,280.78,1864.0,274.6679,274.9026,274.4822,274.4822,1864.0
2024-03-14 11:15:00,280.71,281.14,280.57,280.94,2755.0,274.4138,274.8341,274.2769,274.6386,2755.0
2024-03-14 11:20:00,281.01,281.02,280.7,280.75,6738.0,274.707,274.7168,274.404,274.4529,6738.0
2024-03-14 11:25:00,280.62,280.74,280.25,280.74,3793.0,274.3258,274.4431,273.9641,274.4431,3793.0
2024-03-14 11:30:00,280.75,280.75,280.45,280.7,1100.0,274.4529,274.4529,274.1596,274.404,1100.0
2024-03-14 11:35:00,280.83,282.07,280.74,281.61,6818.0,274.5311,275.7433,274.4431,275.2936,6818.0
2024-03-14 11:40:00,281.74,281.74,281.53,281.66,849.0,275.4207,275.4207,275.2154,275.3425,849.0
2024-03-14 11:45:00,281.69,281.7,281.3,281.31,1700.0,275.3718,275.3816,274.9905,275.0003,1700.0
2024-03-14 11:50:00,281.2,281.37,281.16,281.37,2016.0,274.8928,275.059,274.8537,275.059,2016.0
2024-03-14 11:55:00,281.37,281.38,281.23,281.38,10038.0,275.059,275.0687,274.9221,275.0687,10038.0
2024-03-14 12:00:00,281.27,281.3,281.25,281.25,800.0,274.9612,274.9905,274.9417,274.9417,800.0
2024-03-14 12:05:00,281.31,281.31,280.78,280.79,7319.0,275.0003,275.0003,274.4822,274.492,7319.0
2024-03-14 12:10:00,280.87,280.93,280.67,280.86,2084.0,274.5702,274.6288,274.3747,274.5604,2084.0
2024-03-14 12:15:00,280.98,280.98,280.63,280.94,3041.0,274.6777,274.6777,274.3356,274.6386,3041.0
2024-03-14 12:20:00,280.97,281.12,280.85,281.11,2278.0,274.6679,274.8146,274.5506,274.8048,2278.0
2024-03-14 12:25:00,281.15,281.21,281.09,281.15,1457.0,274.8439,274.9026,274.7852,274.8439,1457.0
2024-03-14 12:30:00,281.0,281.37,280.97,281.37,1552.0,274.6973,275.059,274.6679,275.059,1552.0
2024-03-14 12:35:00,281.12,281.27,280.95,280.95,4235.0,274.8146,274.9612,274.6484,274.6484,4235.0
2024-03-14 12:40:00,281.06,281.15,280.89,280.89,3539.0,274.7559,274.8439,274.5897,274.5897,3539.0
2024-03-14 12:45:00,281.0,281.0,280.8,280.84,1258.0,274.6973,274.6973,274.5017,274.5409,1258.0
2024-03-14 12:50:00,281.07,281.08,280.85,280.85,3415.0,274.7657,274.7755,274.5506,274.5506,3415.0
2024-03-14 12:55:00,280.76,280.86,280.76,280.86,1073.0,274.4626,274.5604,274.4626,274.5604,1073.0
2024-03-14 13:00:00,280.71,280.73,280.25,280.32,2305.0,274.4138,274.4333,273.9641,274.0325,2305.0
2024-03-14 13:05:00,280.11,280.34,280.11,280.25,1747.0,273.8272,274.0521,273.8272,273.9641,1747.0
2024-03-14 13:10:00,280.25,280.37,280.18,280.37,6546.0,273.9641,274.0814,273.8957,274.0814,6546.0
2024-03-14 13:15:00,280.42,280.42,279.88,279.96,3480.0,274.1303,274.1303,273.6024,273.6806,3480.0
2024-03-14 13:20:00,279.77,279.98,279.67,279.92,2210.0,273.4949,273.7001,273.3971,273.6415,2210.0
2024-03-14 13:25:00,280.0,280.05,279.66,279.66,800.0,273.7197,273.7686,273.3873,273.3873,800.0
2024-03-14 13:30:00,279.55,279.55,279.28,279.43,3835.0,273.2798,273.2798,273.0158,273.1625,3835.0
2024-03-14 13:35:00,279.25,279.25,279.06,279.19,1922.0,272.9865,272.9865,272.8008,272.9279,1922.0
2024-03-14 13:40:00,279.15,279.36,279.09,279.36,4208.0,272.8888,273.094,272.8301,273.094,4208.0
2024-03-14 13:45:00,279.42,279.44,279.42,279.44,501.0,273.1527,273.1723,273.1527,273.1723,501.0
2024-03-14 13:50:00,279.43,280.08,279.4,280.07,1042.0,273.1625,273.7979,273.1331,273.7881,1042.0
2024-03-14 13:55:00,280.15,280.45,280.14,280.31,832.0,273.8663,274.1596,273.8566,274.0227,832.0
2024-03-14 14:00:00,280.46,280.65,280.46,280.65,600.0,274.1694,274.3551,274.1694,274.3551,600.0
2024-03-14 14:05:00,280.79,280.8,280.04,280.05,2899.0,274.492,274.5017,273.7588,273.7686,2899.0
2024-03-14 14:10:00,280.06,280.31,280.05,280.3,1268.0,273.7783,274.0227,273.7686,274.013,1268.0
2024-03-14 14:15:00,280.3,280.32,280.21,280.28,980.0,274.013,274.0325,273.925,273.9934,980.0
2024-03-14 14:20:00,280.31,280.37,280.14,280.14,906.0,274.0227,274.0814,273.8566,273.8566,906.0
2024-03-14 14:25:00,280.28,280.29,280.09,280.1,1662.0,273.9934,274.0032,273.8077,273.8174,1662.0
2024-03-14 14:30:00,280.04,280.04,279.81,280.03,2610.0,273.7588,273.7588,273.534,273.749,2610.0
2024-03-14 14:35:00,279.94,279.94,279.64,279.76,1527.0,273.661,273.661,273.3678,273.4851,1527.0
2024-03-14 14:40:00,279.64,279.67,279.4,279.57,1846.0,273.3678,273.3971,273.1331,273.2993,1846.0
2024-03-14 14:45:00,279.6,279.63,279.36,279.36,1390.0,273.3287,273.358,273.094,273.094,1390.0
2024-03-14 14:50:00,279.36,279.41,279.06,279.19,1325.0,273.094,273.1429,272.8008,272.9279,1325.0
2024-03-14 14:55:00,279.01,279.32,278.88,279.14,1557.0,272.7519,273.0549,272.6248,272.879,1557.0
2024-03-14 15:00:00,279.14,279.14,278.7,278.8,1800.0,272.879,272.879,272.4489,272.5466,1800.0
2024-03-14 15:05:00,278.72,278.72,278.17,278.19,1264.0,272.4684,272.4684,271.9307,271.9503,1264.0
2024-03-14 15:10:00,278.19,278.4,278.18,278.37,600.0,271.9503,272.1556,271.9405,272.1263,600.0
2024-03-14 15:15:00,278.27,278.27,278.1,278.22,1479.0,272.0285,272.0285,271.8623,271.9796,1479.0
2024-03-14 15:20:00,278.23,278.27,278.0,278.03,5689.0,271.9894,272.0285,271.7646,271.7939,5689.0
2024-03-14 15:25:00,278.09,278.3,277.83,278.3,2714.0,271.8525,272.0578,271.5984,272.0578,2714.0
2024-03-14 15:30:00,278.1,278.1,277.56,277.57,5656.0,271.8623,271.8623,271.3344,271.3442,5656.0
2024-03-14 15:35:00,277.46,277.95,277.19,277.81,4410.0,271.2367,271.7157,270.9727,271.5788,4410.0
2024-03-14 15:40:00,278.04,278.82,277.92,278.61,11207.0,271.8037,272.5662,271.6863,272.3609,11207.0
2024-03-14 15:45:00,278.6,278.73,278.2,278.65,9043.0,272.3511,272.4782,271.9601,272.4,9043.0
2024-03-14 15:50:00,278.67,279.63,278.55,279.63,16291.0,272.4195,273.358,272.3022,273.358,16291.0
2024-03-14 15:55:00,279.74,280.26,279.61,280.26,38108.0,273.4655,273.9739,273.3384,273.9739,38108.0
2024-03-15 09:30:00,278.1,280.62,277.83,279.9,88917.0,271.8623,274.3258,271.5984,273.6219,88917.0
2024-03-15 09:35:00,279.89,280.52,279.74,279.93,1602.0,273.6122,274.228,273.4655,273.6513,1602.0
2024-03-15 09:40:00,279.7,280.17,279.38,279.38,2550.0,273.4264,273.8859,273.1136,273.1136,2550.0
2024-03-15 09:45:00,279.16,279.16,277.89,277.97,1000.0,272.8985,272.8985,271.657,271.7352,1000.0
2024-03-15 09:50:00,278.58,278.98,278.58,278.97,898.0,272.3315,272.7226,272.3315,272.7128,898.0
2024-03-15 09:55:00,278.66,278.69,278.13,278.13,1500.0,272.4097,272.4391,271.8916,271.8916,1500.0
2024-03-15 10:00:00,278.14,278.26,277.82,278.09,3391.0,271.9014,272.0187,271.5886,271.8525,3391.0
2024-03-15 10:05:00,278.23,278.66,278.09,278.66,2172.0,271.9894,272.4097,271.8525,272.4097,2172.0
2024-03-15 10:10:00,279.1,279.33,279.05,279.05,1498.0,272.8399,273.0647,272.791,272.791,1498.0
2024-03-15 10:15:00,279.36,279.72,279.36,279.46,902.0,273.094,273.446,273.094,273.1918,902.0
2024-03-15 10:20:00,279.45,279.45,279.15,279.28,2276.0,273.182,273.182,272.8888,273.0158,2276.0
2024-03-15 10:25:00,279.31,279.4,279.04,279.4,2307.0,273.0452,273.1331,272.7812,273.1331,2307.0
2024-03-15 10:30:00,279.43,279.58,279.22,279.25,1910.0,273.1625,273.3091,272.9572,272.9865,1910.0
2024-03-15 10:35:00,279.3,279.45,279.2,279.24,1057.0,273.0354,273.182,272.9376,272.9767,1057.0
2024-03-15 10:40:00,279.45,279.69,279.3,279.35,1814.0,273.182,273.4166,273.0354,273.0843,1814.0
2024-03-15 10:45:00,279.31,279.51,279.25,279.51,3557.0,273.0452,273.2407,272.9865,273.2407,3557.0
2024-03-15 10:50:00,279.53,279.53,279.31,279.44,1490.0,273.2602,273.2602,273.0452,273.1723,1490.0
2024-03-15 10:55:00,279.49,279.59,279.26,279.31,3612.0,273.2211,273.3189,272.9963,273.0452,3612.0
2024-03-15 11:00:00,279.15,279.19,278.7,278.99,2160.0,272.8888,272.9279,272.4489,272.7323,2160.0
2024-03-15 11:05:00,278.87,279.08,278.76,278.76,2020.0,272.615,272.8203,272.5075,272.5075,2020.0
2024-03-15 11:10:00,278.73,278.81,278.37,278.37,3491.0,272.4782,272.5564,272.1263,272.1263,3491.0
2024-03-15 11:15:00,278.44,278.55,278.13,278.22,3562.0,272.1947,272.3022,271.8916,271.9796,3562.0
2024-03-15 11:20:00,278.31,278.39,278.29,278.3,899.0,272.0676,272.1458,272.048,272.0578,899.0
2024-03-15 11:25:00,278.58,278.59,277.99,278.19,6529.0,272.3315,272.3413,271.7548,271.9503,6529.0
2024-03-15 11:30:00,278.07,278.18,277.85,277.85,2938.0,271.833,271.9405,271.6179,271.6179,2938.0
2024-03-15 11:35:00,277.89,278.32,277.83,278.32,3560.0,271.657,272.0774,271.5984,272.0774,3560.0
2024-03-15 11:40:00,278.31,278.4,277.94,277.94,1407.0,272.0676,272.1556,271.7059,271.7059,1407.0
2024-03-15 11:45:00,278.05,278.05,277.76,277.76,1600.0,271.8134,271.8134,271.5299,271.5299,1600.0
2024-03-15 11:50:00,277.79,278.11,277.74,277.97,1582.0,271.5593,271.8721,271.5104,271.7352,1582.0
2024-03-15 11:55:00,278.0,278.25,278.0,278.24,819.0,271.7646,272.0089,271.7646,271.9992,819.0
2024-03-15 12:00:00,278.56,278.62,278.47,278.47,538.0,272.312,272.3706,272.224,272.224,538.0
2024-03-15 12:05:00,278.42,278.58,278.42,278.58,700.0,272.1751,272.3315,272.1751,272.3315,700.0
2024-03-15 12:10:00,278.47,278.47,278.34,278.42,1429.0,272.224,272.224,272.0969,272.1751,1429.0
2024-03-15 12:15:00,278.41,278.5,278.31,278.34,700.0,272.1654,272.2533,272.0676,272.0969,700.0
2024-03-15 12:20:00,278.47,278.62,278.46,278.59,906.0,272.224,272.3706,272.2142,272.3413,906.0
2024-03-15 12:25:00,278.64,278.64,278.54,278.55,600.0,272.3902,272.3902,272.2924,272.3022,600.0
2024-03-15 12:30:00,278.81,278.82,278.69,278.69,401.0,272.5564,272.5662,272.4391,272.4391,401.0
2024-03-15 12:35:00,278.69,278.69,278.61,278.69,1096.0,272.4391,272.4391,272.3609,272.4391,1096.0
2024-03-15 12:40:00,278.63,278.81,278.63,278.75,1000.0,272.3804,272.5564,272.3804,272.4977,1000.0
2024-03-15 12:45:00,278.87,279.03,278.85,278.85,1154.0,272.615,272.7714,272.5955,272.5955,1154.0
2024-03-15 12:50:00,278.99,279.0,278.58,278.64,1353.0,272.7323,272.7421,272.3315,272.3902,1353.0
2024-03-15 12:55:00,278.63,278.72,278.61,278.72,561.0,272.3804,272.4684,272.3609,272.4684,561.0
2024-03-15 13:00:00,278.61,278.81,278.61,278.81,600.0,272.3609,272.5564,272.3609,272.5564,600.0
2024-03-15 13:05:00,278.93,279.18,278.93,279.04,801.0,272.6737,272.9181,272.6737,272.7812,801.0
2024-03-15 13:10:00,279.1,279.31,279.09,279.19,700.0,272.8399,273.0452,272.8301,272.9279,700.0
2024-03-15 13:15:00,279.22,279.26,279.04,279.05,2793.0,272.9572,272.9963,272.7812,272.791,2793.0
2024-03-15 13:20:00,278.97,279.3,278.97,279.22,1025.0,272.7128,273.0354,272.7128,272.9572,1025.0
2024-03-15 13:25:00,279.3,279.44,279.21,279.26,2000.0,273.0354,273.1723,272.9474,272.9963,2000.0
2024-03-15 13:30:00,279.36,279.46,279.18,279.21,1209.0,273.094,273.1918,272.9181,272.9474,1209.0
2024-03-15 13:35:00,279.16,279.34,279.15,279.27,625.0,272.8985,273.0745,272.8888,273.0061,625.0
2024-03-15 13:40:00,279.21,279.31,279.06,279.06,2000.0,272.9474,273.0452,272.8008,272.8008,2000.0
2024-03-15 13:45:00,279.13,279.14,278.87,278.88,1665.0,272.8692,272.879,272.615,272.6248,1665.0
2024-03-15 13:50:00,278.86,278.99,278.65,278.81,6910.0,272.6053,272.7323,272.4,272.5564,6910.0
2024-03-15 13:55:00,278.93,279.15,278.93,279.14,1089.0,272.6737,272.8888,272.6737,272.879,1089.0
2024-03-15 14:00:00,279.27,279.63,279.27,279.62,1510.0,273.0061,273.358,273.0061,273.3482,1510.0
2024-03-15 14:05:00,279.63,279.74,279.52,279.65,4114.0,273.358,273.4655,273.2505,273.3775,4114.0
2024-03-15 14:10:00,279.67,279.77,279.62,279.77,1421.0,273.3971,273.4949,273.3482,273.4949,1421.0
2024-03-15 14:15:00,279.75,279.94,279.66,279.93,1350.0,273.4753,273.661,273.3873,273.6513,1350.0
2024-03-15 14:20:00,279.94,280.05,279.64,279.64,2240.0,273.661,273.7686,273.3678,273.3678,2240.0
2024-03-15 14:25:00,279.53,279.61,279.24,279.24,2853.0,273.2602,273.3384,272.9767,272.9767,2853.0
2024-03-15 14:30:00,279.39,279.58,279.26,279.26,1705.0,273.1234,273.3091,272.9963,272.9963,1705.0
2024-03-15 14:35:00,279.31,279.62,279.26,279.55,1100.0,273.0452,273.3482,272.9963,273.2798,1100.0
2024-03-15 14:40:00,279.7,280.01,279.65,279.75,3044.0,273.4264,273.7295,273.3775,273.4753,3044.0
2024-03-15 14:45:00,279.86,279.86,279.38,279.53,1800.0,273.5828,273.5828,273.1136,273.2602,1800.0
2024-03-15 14:50:00,279.53,279.83,279.53,279.81,1750.0,273.2602,273.5535,273.2602,273.534,1750.0
2024-03-15 14:55:00,279.91,279.97,279.78,279.79,2000.0,273.6317,273.6904,273.5046,273.5144,2000.0
2024-03-15 15:00:00,279.79,280.09,279.73,280.01,4601.0,273.5144,273.8077,273.4557,273.7295,4601.0
2024-03-15 15:05:00,279.89,279.94,279.42,279.44,4740.0,273.6122,273.661,273.1527,273.1723,4740.0
2024-03-15 15:10:00,279.53,279.55,279.4,279.55,1703.0,273.2602,273.2798,273.1331,273.2798,1703.0
2024-03-15 15:15:00,279.51,279.51,279.32,279.32,703.0,273.2407,273.2407,273.0549,273.0549,703.0
2024-03-15 15:20:00,279.23,279.23,279.0,279.13,2285.0,272.967,272.967,272.7421,272.8692,2285.0
2024-03-15 15:25:00,279.16,279.43,279.11,279.29,4441.0,272.8985,273.1625,272.8497,273.0256,4441.0
2024-03-15 15:30:00,279.32,279.54,279.15,279.54,1859.0,273.0549,273.27,272.8888,273.27,1859.0
2024-03-15 15:35:00,279.54,279.75,279.49,279.51,2995.0,273.27,273.4753,273.2211,273.2407,2995.0
2024-03-15 15:40:00,279.52,280.02,279.52,279.85,6460.0,273.2505,273.7392,273.2505,273.5731,6460.0
2024-03-15 15:45:00,279.84,280.64,279.72,280.64,11002.0,273.5633,274.3453,273.446,274.3453,11002.0
2024-03-15 15:50:00,280.72,280.72,280.18,280.55,15028.0,274.4235,274.4235,273.8957,274.2574,15028.0
2024-03-15 15:55:00,280.56,280.95,280.28,280.85,63049.0,274.2671,274.6484,273.9934,274.5506,63049.0
2024-03-18 09:30:00,280.24,283.88,280.24,283.67,11133.0,273.9543,277.5127,273.9543,277.3074,11133.0
2024-03-18 09:35:00,283.59,283.86,282.66,282.9,2524.0,277.2292,277.4931,276.32,276.5546,2524.0
2024-03-18 09:40:00,283.12,283.3,282.77,283.11,946.0,276.7697,276.9457,276.4276,276.7599,946.0
2024-03-18 09:45:00,282.4,282.4,281.66,281.66,600.0,276.0659,276.0659,275.3425,275.3425,600.0
2024-03-18 09:50:00,281.87,281.87,281.31,281.31,600.0,275.5477,275.5477,275.0003,275.0003,600.0
2024-03-18 09:55:00,281.1,281.47,280.92,280.93,1506.0,274.795,275.1567,274.6191,274.6288,1506.0
2024-03-18 10:00:00,280.85,281.11,280.5,281.11,2240.0,274.5506,274.8048,274.2085,274.8048,2240.0
2024-03-18 10:05:00,281.14,281.15,280.51,280.52,2795.0,274.8341,274.8439,274.2183,274.228,2795.0
2024-03-18 10:10:00,280.78,280.93,280.54,280.54,1611.0,274.4822,274.6288,274.2476,274.2476,1611.0
2024-03-18 10:15:00,280.56,280.66,280.46,280.66,500.0,274.2671,274.3649,274.1694,274.3649,500.0
2024-03-18 10:20:00,280.79,280.95,280.5,280.63,719.0,274.492,274.6484,274.2085,274.3356,719.0
2024-03-18 10:25:00,280.62,281.37,280.62,280.91,1206.0,274.3258,275.059,274.3258,274.6093,1206.0
2024-03-18 10:30:00,281.09,281.09,280.63,280.63,3958.0,274.7852,274.7852,274.3356,274.3356,3958.0
2024-03-18 10:35:00,280.61,280.75,280.4,280.45,3826.0,274.316,274.4529,274.1107,274.1596,3826.0
2024-03-18 10:40:00,280.27,280.59,279.81,280.03,2435.0,273.9836,274.2965,273.534,273.749,2435.0
2024-03-18 10:45:00,280.14,280.79,280.14,280.76,1284.0,273.8566,274.492,273.8566,274.4626,1284.0
2024-03-18 10:50:00,281.0,281.0,280.66,280.94,1129.0,274.6973,274.6973,274.3649,274.6386,1129.0
2024-03-18 10:55:00,281.04,281.04,280.54,280.71,1800.0,274.7364,274.7364,274.2476,274.4138,1800.0
2024-03-18 11:00:00,280.56,281.01,280.56,281.01,2442.0,274.2671,274.707,274.2671,274.707,2442.0
2024-03-18 11:05:00,280.89,280.89,280.71,280.71,870.0,274.5897,274.5897,274.4138,274.4138,870.0
2024-03-18 11:10:00,280.67,280.67,280.31,280.36,2092.0,274.3747,274.3747,274.0227,274.0716,2092.0
2024-03-18 11:15:00,280.43,280.43,280.09,280.1,2767.0,274.14,274.14,273.8077,273.8174,2767.0
2024-03-18 11:20:00,280.04,280.16,279.95,280.07,2079.0,273.7588,273.8761,273.6708,273.7881,2079.0
2024-03-18 11:25:00,280.09,280.53,279.99,280.53,3894.0,273.8077,274.2378,273.7099,274.2378,3894.0
2024-03-18 11:30:00,280.41,280.53,280.32,280.34,2783.0,274.1205,274.2378,274.0325,274.0521,2783.0
2024-03-18 11:35:00,280.28,280.36,280.2,280.2,814.0,273.9934,274.0716,273.9152,273.9152,814.0
2024-03-18 11:40:00,280.3,280.48,280.26,280.41,2300.0,274.013,274.1889,273.9739,274.1205,2300.0
2024-03-18 11:45:00,280.43,280.43,280.25,280.25,700.0,274.14,274.14,273.9641,273.9641,700.0
2024-03-18 11:50:00,280.36,280.36,279.9,279.97,2418.0,274.0716,274.0716,273.6219,273.6904,2418.0
2024-03-18 11:55:00,279.83,280.24,279.82,279.82,2404.0,273.5535,273.9543,273.5437,273.5437,2404.0
2024-03-18 12:00:00,279.93,280.04,279.62,279.62,2126.0,273.6513,273.7588,273.3482,273.3482,2126.0
2024-03-18 12:05:00,279.66,279.75,279.53,279.55,3601.0,273.3873,273.4753,273.2602,273.2798,3601.0
2024-03-18 12:10:00,279.54,279.75,279.54,279.66,2002.0,273.27,273.4753,273.27,273.3873,2002.0
2024-03-18 12:15:00,279.67,279.84,279.58,279.68,1950.0,273.3971,273.5633,273.3091,273.4069,1950.0
2024-03-18 12:20:00,279.72,279.93,279.68,279.72,2100.0,273.446,273.6513,273.4069,273.446,2100.0
2024-03-18 12:25:00,279.81,279.92,279.56,279.81,2200.0,273.534,273.6415,273.2896,273.534,2200.0
2024-03-18 12:30:00,279.92,279.92,279.54,279.54,1488.0,273.6415,273.6415,273.27,273.27,1488.0
2024-03-18 12:35:00,279.62,279.62,279.29,279.29,3200.0,273.3482,273.3482,273.0256,273.0256,3200.0
2024-03-18 12:40:00,279.36,279.55,279.36,279.5,2500.0,273.094,273.2798,273.094,273.2309,2500.0
2024-03-18 12:45:00,279.51,279.64,279.35,279.35,1000.0,273.2407,273.3678,273.0843,273.0843,1000.0
2024-03-18 12:50:00,279.18,279.31,278.92,279.26,4512.0,272.9181,273.0452,272.6639,272.9963,4512.0
2024-03-18 12:55:00,279.27,279.3,279.26,279.3,400.0,273.0061,273.0354,272.9963,273.0354,400.0
2024-03-18 13:00:00,279.32,279.64,279.19,279.64,3208.0,273.0549,273.3678,272.9279,273.3678,3208.0
2024-03-18 13:05:00,279.68,279.82,279.61,279.66,3050.0,273.4069,273.5437,273.3384,273.3873,3050.0
2024-03-18 13:10:00,279.56,279.71,279.53,279.71,2369.0,273.2896,273.4362,273.2602,273.4362,2369.0
2024-03-18 13:15:00,279.59,279.68,279.5,279.51,1100.0,273.3189,273.4069,273.2309,273.2407,1100.0
2024-03-18 13:20:00,279.43,279.66,279.42,279.66,3833.0,273.1625,273.3873,273.1527,273.3873,3833.0
2024-03-18 13:25:00,279.7,279.88,279.7,279.87,1300.0,273.4264,273.6024,273.4264,273.5926,1300.0
2024-03-18 13:30:00,279.99,280.17,279.87,279.89,6683.0,273.7099,273.8859,273.5926,273.6122,6683.0
2024-03-18 13:35:00,279.85,279.85,279.72,279.72,1111.0,273.5731,273.5731,273.446,273.446,1111.0
2024-03-18 13:40:00,279.72,279.79,279.5,279.6,3775.0,273.446,273.5144,273.2309,273.3287,3775.0
2024-03-18 13:45:00,279.66,279.75,279.66,279.73,600.0,273.3873,273.4753,273.3873,273.4557,600.0
2024-03-18 13:50:00,279.73,279.91,279.72,279.84,2956.0,273.4557,273.6317,273.446,273.5633,2956.0
2024-03-18 13:55:00,279.78,279.84,279.72,279.72,1201.0,273.5046,273.5633,273.446,273.446,1201.0
2024-03-18 14:00:00,280.05,280.32,280.05,280.09,3208.0,273.7686,274.0325,273.7686,273.8077,3208.0
2024-03-18 14:05:00,279.97,280.08,279.75,279.82,2079.0,273.6904,273.7979,273.4753,273.5437,2079.0
2024-03-18 14:10:00,279.81,279.94,279.75,279.75,4529.0,273.534,273.661,273.4753,273.4753,4529.0
2024-03-18 14:15:00,279.73,279.9,279.73,279.89,1700.0,273.4557,273.6219,273.4557,273.6122,1700.0
2024-03-18 14:20:00,279.81,279.95,279.7,279.75,2566.0,273.534,273.6708,273.4264,273.4753,2566.0
2024-03-18 14:25:00,279.75,280.03,279.67,280.03,1200.0,273.4753,273.749,273.3971,273.749,1200.0
2024-03-18 14:30:00,279.91,280.17,279.91,280.1,2246.0,273.6317,273.8859,273.6317,273.8174,2246.0
2024-03-18 14:35:00,280.1,280.13,280.02,280.02,3479.0,273.8174,273.8468,273.7392,273.7392,3479.0
2024-03-18 14:40:00,280.14,280.14,279.67,279.97,3138.0,273.8566,273.8566,273.3971,273.6904,3138.0
2024-03-18 14:45:00,279.88,280.15,279.88,280.09,2496.0,273.6024,273.8663,273.6024,273.8077,2496.0
2024-03-18 14:50:00,279.99,280.08,279.9,280.0,1100.0,273.7099,273.7979,273.6219,273.7197,1100.0
2024-03-18 14:55:00,279.94,280.15,279.83,280.15,1977.0,273.661,273.8663,273.5535,273.8663,1977.0
2024-03-18 15:00:00,280.2,280.21,279.98,279.98,1182.0,273.9152,273.925,273.7001,273.7001,1182.0
2024-03-18 15:05:00,280.06,280.15,279.95,279.96,3100.0,273.7783,273.8663,273.6708,273.6806,3100.0
2024-03-18 15:10:00,280.07,280.12,280.07,280.07,400.0,273.7881,273.837,273.7881,273.7881,400.0
2024-03-18 15:15:00,280.0,280.04,279.65,279.71,3504.0,273.7197,273.7588,273.3775,273.4362,3504.0
2024-03-18 15:20:00,279.69,279.79,279.61,279.63,2767.0,273.4166,273.5144,273.3384,273.358,2767.0
2024-03-18 15:25:00,279.61,279.62,279.38,279.48,2154.0,273.3384,273.3482,273.1136,273.2114,2154.0
2024-03-18 15:30:00,279.46,279.89,279.46,279.8,1986.0,273.1918,273.6122,273.1918,273.5242,1986.0
2024-03-18 15:35:00,279.73,279.73,279.32,279.32,2585.0,273.4557,273.4557,273.0549,273.0549,2585.0
2024-03-18 15:40:00,279.18,279.3,279.08,279.08,2482.0,272.9181,273.0354,272.8203,272.8203,2482.0
2024-03-18 15:45:00,279.07,279.08,278.83,278.94,2813.0,272.8106,272.8203,272.5759,272.6835,2813.0
2024-03-18 15:50:00,278.71,278.78,278.45,278.66,7694.0,272.4586,272.5271,272.2045,272.4097,7694.0
2024-03-18 15:55:00,278.8,278.94,278.01,278.02,32408.0,272.5466,272.6835,271.7743,271.7841,32408.0
2024-03-19 09:30:00,272.5,273.51,269.07,272.5,69992.0,266.3879,267.3753,263.0348,266.3879,69992.0
2024-03-19 09:35:00,272.97,274.98,272.48,273.13,24790.0,266.8474,268.8123,266.3684,267.0038,24790.0
2024-03-19 09:40:00,273.57,274.39,273.47,273.47,7851.0,267.4339,268.2355,267.3362,267.3362,7851.0
2024-03-19 09:45:00,273.48,273.74,271.95,272.62,10217.0,267.3459,267.6001,265.8503,266.5052,10217.0
2024-03-19 09:50:00,272.75,272.87,271.09,271.38,16976.0,266.6323,266.7496,265.0095,265.293,16976.0
2024-03-19 09:55:00,271.05,272.16,271.05,272.15,9210.0,264.9704,266.0555,264.9704,266.0458,9210.0
2024-03-19 10:00:00,272.33,273.56,271.53,273.4,41331.0,266.2217,267.4241,265.4397,267.2677,41331.0
2024-03-19 10:05:00,273.4,274.61,273.27,274.03,21363.0,267.2677,268.4506,267.1406,267.8836,21363.0
2024-03-19 10:10:00,274.02,276.04,274.0,275.88,9031.0,267.8738,269.8485,267.8543,269.6921,9031.0
2024-03-19 10:15:00,275.78,275.89,274.98,275.16,12479.0,269.5943,269.7019,268.8123,268.9883,12479.0
2024-03-19 10:20:00,275.15,275.26,274.14,274.24,5800.0,268.9785,269.086,267.9911,268.0889,5800.0
2024-03-19 10:25:00,274.4,275.27,274.14,274.6,10754.0,268.2453,269.0958,267.9911,268.4408,10754.0
2024-03-19 10:30:00,274.67,274.8,274.18,274.3,3121.0,268.5092,268.6363,268.0302,268.1475,3121.0
2024-03-19 10:35:00,274.25,274.44,273.45,274.03,5300.0,268.0987,268.2844,267.3166,267.8836,5300.0
2024-03-19 10:40:00,273.92,273.93,273.6,273.88,1394.0,267.7761,267.7858,267.4632,267.737,1394.0
2024-03-19 10:45:00,273.4,273.51,272.15,272.15,4524.0,267.2677,267.3753,266.0458,266.0458,4524.0
2024-03-19 10:50:00,272.15,273.5,271.83,273.19,7658.0,266.0458,267.3655,265.7329,267.0624,7658.0
2024-03-19 10:55:00,273.16,273.34,273.08,273.23,5704.0,267.0331,267.2091,266.9549,267.1015,5704.0
2024-03-19 11:00:00,273.23,273.34,272.03,272.54,6442.0,267.1015,267.2091,265.9285,266.427,6442.0
2024-03-19 11:05:00,272.37,272.61,272.37,272.52,1501.0,266.2608,266.4954,266.2608,266.4075,1501.0
2024-03-19 11:10:00,272.74,273.37,272.64,273.37,1415.0,266.6225,267.2384,266.5248,267.2384,1415.0
2024-03-19 11:15:00,273.56,273.56,273.03,273.03,2010.0,267.4241,267.4241,266.906,266.906,2010.0
2024-03-19 11:20:00,273.07,273.73,273.07,273.54,2489.0,266.9451,267.5903,266.9451,267.4046,2489.0
2024-03-19 11:25:00,273.54,273.76,273.29,273.76,8783.0,267.4046,267.6197,267.1602,267.6197,8783.0
2024-03-19 11:30:00,274.0,274.21,273.87,274.03,2439.0,267.8543,268.0596,267.7272,267.8836,2439.0
2024-03-19 11:35:00,274.02,274.57,273.92,274.57,3654.0,267.8738,268.4115,267.7761,268.4115,3654.0
2024-03-19 11:40:00,274.64,275.08,274.5,274.54,5026.0,268.4799,268.91,268.3431,268.3822,5026.0
2024-03-19 11:45:00,274.47,274.98,274.47,274.86,5936.0,268.3137,268.8123,268.3137,268.695,5936.0
2024-03-19 11:50:00,274.98,274.98,274.6,274.6,2159.0,268.8123,268.8123,268.4408,268.4408,2159.0
2024-03-19 11:55:00,275.07,275.9,275.06,275.77,4957.0,268.9003,269.7117,268.8905,269.5846,4957.0
2024-03-19 12:00:00,275.92,276.02,275.6,276.02,2584.0,269.7312,269.829,269.4184,269.829,2584.0
2024-03-19 12:05:00,275.63,275.79,275.52,275.76,2953.0,269.4477,269.6041,269.3402,269.5748,2953.0
2024-03-19 12:10:00,275.66,275.87,275.66,275.86,1000.0,269.477,269.6823,269.477,269.6726,1000.0
2024-03-19 12:15:00,275.72,276.18,275.72,276.05,5962.0,269.5357,269.9854,269.5357,269.8583,5962.0
2024-03-19 12:20:00,275.98,276.27,275.89,276.27,1586.0,269.7899,270.0734,269.7019,270.0734,1586.0
2024-03-19 12:25:00,276.36,277.24,276.33,277.03,7926.0,270.1613,271.0216,270.132,270.8163,7926.0
2024-03-19 12:30:00,277.08,277.41,277.08,277.36,10588.0,270.8652,271.1878,270.8652,271.1389,10588.0
2024-03-19 12:35:00,277.39,277.64,277.19,277.62,3757.0,271.1682,271.4126,270.9727,271.3931,3757.0
2024-03-19 12:40:00,277.68,278.21,277.68,278.15,1050.0,271.4517,271.9698,271.4517,271.9112,1050.0
2024-03-19 12:45:00,278.05,278.4,277.83,277.88,9059.0,271.8134,272.1556,271.5984,271.6472,9059.0
2024-03-19 12:50:00,278.08,278.09,277.54,277.7,2512.0,271.8428,271.8525,271.3149,271.4713,2512.0
2024-03-19 12:55:00,277.52,277.52,277.13,277.16,4751.0,271.2953,271.2953,270.9141,270.9434,4751.0
2024-03-19 13:00:00,277.15,277.32,276.8,276.8,4336.0,270.9336,271.0998,270.5915,270.5915,4336.0
2024-03-19 13:05:00,276.77,276.89,276.67,276.81,1757.0,270.5621,270.6794,270.4644,270.6012,1757.0
2024-03-19 13:10:00,276.69,276.71,276.6,276.6,635.0,270.4839,270.5035,270.396,270.396,635.0
2024-03-19 13:15:00,276.55,276.79,276.48,276.73,923.0,270.3471,270.5817,270.2786,270.523,923.0
2024-03-19 13:20:00,276.83,276.83,276.74,276.74,809.0,270.6208,270.6208,270.5328,270.5328,809.0
2024-03-19 13:25:00,276.71,276.8,276.7,276.8,400.0,270.5035,270.5915,270.4937,270.5915,400.0
2024-03-19 13:30:00,276.97,277.34,276.96,277.04,2235.0,270.7577,271.1194,270.7479,270.8261,2235.0
2024-03-19 13:35:00,276.84,276.87,276.56,276.74,900.0,270.6306,270.6599,270.3569,270.5328,900.0
2024-03-19 13:40:00,276.71,277.06,276.7,277.01,7420.0,270.5035,270.8456,270.4937,270.7968,7420.0
2024-03-19 13:45:00,277.08,277.1,276.89,277.1,904.0,270.8652,270.8847,270.6794,270.8847,904.0
2024-03-19 13:50:00,277.14,277.15,276.93,277.05,2441.0,270.9238,270.9336,270.7186,270.8359,2441.0
2024-03-19 13:55:00,277.06,277.11,276.51,276.56,3268.0,270.8456,270.8945,270.308,270.3569,3268.0
2024-03-19 14:00:00,276.56,276.77,276.42,276.72,1332.0,270.3569,270.5621,270.22,270.5133,1332.0
2024-03-19 14:05:00,276.81,276.83,276.71,276.82,1609.0,270.6012,270.6208,270.5035,270.611,1609.0
2024-03-19 14:10:00,276.78,276.88,276.71,276.88,1622.0,270.5719,270.6697,270.5035,270.6697,1622.0
2024-03-19 14:15:00,276.74,276.94,276.7,276.7,780.0,270.5328,270.7283,270.4937,270.4937,780.0
2024-03-19 14:20:00,276.81,276.85,276.72,276.72,568.0,270.6012,270.6403,270.5133,270.5133,568.0
2024-03-19 14:25:00,276.81,276.81,276.55,276.67,1965.0,270.6012,270.6012,270.3471,270.4644,1965.0
2024-03-19 14:30:00,276.77,276.85,276.66,276.8,2107.0,270.5621,270.6403,270.4546,270.5915,2107.0
2024-03-19 14:35:00,276.86,276.92,276.85,276.92,200.0,270.6501,270.7088,270.6403,270.7088,200.0
2024-03-19 14:40:00,276.94,276.95,276.8,276.8,1365.0,270.7283,270.7381,270.5915,270.5915,1365.0
2024-03-19 14:45:00,276.72,276.77,276.09,276.15,8454.0,270.5133,270.5621,269.8974,269.956,8454.0
2024-03-19 14:50:00,276.11,276.28,275.62,275.63,2885.0,269.9169,270.0831,269.4379,269.4477,2885.0
2024-03-19 14:55:00,275.62,276.22,275.46,276.21,29506.0,269.4379,270.0245,269.2815,270.0147,29506.0
2024-03-19 15:00:00,276.12,276.26,275.97,276.22,4485.0,269.9267,270.0636,269.7801,270.0245,4485.0
2024-03-19 15:05:00,276.16,276.73,275.99,276.59,7806.0,269.9658,270.523,269.7996,270.3862,7806.0
2024-03-19 15:10:00,276.61,276.72,276.4,276.71,20206.0,270.4057,270.5133,270.2004,270.5035,20206.0
2024-03-19 15:15:00,276.61,276.61,276.22,276.43,4513.0,270.4057,270.4057,270.0245,270.2298,4513.0
2024-03-19 15:20:00,276.25,276.61,276.25,276.31,6545.0,270.0538,270.4057,270.0538,270.1125,6545.0
2024-03-19 15:25:00,276.32,276.41,276.09,276.37,2755.0,270.1222,270.2102,269.8974,270.1711,2755.0
2024-03-19 15:30:00,276.27,276.8,276.25,276.74,10531.0,270.0734,270.5915,270.0538,270.5328,10531.0
2024-03-19 15:35:00,276.75,277.29,276.73,276.87,23670.0,270.5426,271.0705,270.523,270.6599,23670.0
2024-03-19 15:40:00,276.8,277.23,276.64,277.22,9664.0,270.5915,271.0118,270.4351,271.002,9664.0
2024-03-19 15:45:00,277.26,278.18,277.26,278.06,6227.0,271.0411,271.9405,271.0411,271.8232,6227.0
2024-03-19 15:50:00,278.04,278.78,277.98,278.57,20642.0,271.8037,272.5271,271.745,272.3218,20642.0
2024-03-19 15:55:00,278.59,278.65,278.06,278.39,71442.0,272.3413,272.4,271.8232,272.1458,71442.0
2024-03-20 09:30:00,278.83,279.19,277.41,277.41,27103.0,272.5759,272.9279,271.1878,271.1878,27103.0
2024-03-20 09:35:00,277.8,278.39,277.46,278.18,12312.0,271.569,272.1458,271.2367,271.9405,12312.0
2024-03-20 09:40:00,277.85,278.97,277.85,278.6,4507.0,271.6179,272.7128,271.6179,272.3511,4507.0
2024-03-20 09:45:00,279.04,279.04,278.04,278.09,6921.0,272.7812,272.7812,271.8037,271.8525,6921.0
2024-03-20 09:50:00,278.09,278.17,277.73,278.17,2748.0,271.8525,271.9307,271.5006,271.9307,2748.0
2024-03-20 09:55:00,278.17,278.35,277.95,278.18,3079.0,271.9307,272.1067,271.7157,271.9405,3079.0
2024-03-20 10:00:00,278.03,278.06,277.3,277.54,14564.0,271.7939,271.8232,271.0803,271.3149,14564.0
2024-03-20 10:05:00,277.58,278.5,277.52,278.28,31788.0,271.354,272.2533,271.2953,272.0383,31788.0
2024-03-20 10:10:00,278.3,278.3,277.61,277.67,2836.0,272.0578,272.0578,271.3833,271.442,2836.0
2024-03-20 10:15:00,277.72,278.25,277.54,278.01,14223.0,271.4908,272.0089,271.3149,271.7743,14223.0
2024-03-20 10:20:00,278.03,279.11,277.94,279.11,23677.0,271.7939,272.8497,271.7059,272.8497,23677.0
2024-03-20 10:25:00,279.11,279.25,278.98,278.98,6122.0,272.8497,272.9865,272.7226,272.7226,6122.0
2024-03-20 10:30:00,278.99,279.13,278.8,278.8,8163.0,272.7323,272.8692,272.5466,272.5466,8163.0
2024-03-20 10:35:00,278.8,278.8,277.76,278.28,12491.0,272.5466,272.5466,271.5299,272.0383,12491.0
2024-03-20 10:40:00,278.47,278.52,278.25,278.37,1500.0,272.224,272.2729,272.0089,272.1263,1500.0
2024-03-20 10:45:00,278.5,279.3,278.25,278.93,10103.0,272.2533,273.0354,272.0089,272.6737,10103.0
2024-03-20 10:50:00,278.99,279.18,278.91,278.94,2801.0,272.7323,272.9181,272.6541,272.6835,2801.0
2024-03-20 10:55:00,278.94,278.95,272.13,273.53,100667.0,272.6835,272.6932,266.0262,267.3948,100667.0
2024-03-20 11:00:00,273.12,273.95,263.69,269.82,190885.0,266.994,267.8054,257.7755,263.768,190885.0
2024-03-20 11:05:00,269.54,271.77,267.05,270.94,76274.0,263.4943,265.6743,261.0602,264.8629,76274.0
2024-03-20 11:10:00,270.96,274.06,270.66,272.71,25696.0,264.8825,267.9129,264.5892,266.5932,25696.0
2024-03-20 11:15:00,273.06,275.53,273.05,274.12,30234.0,266.9354,269.35,266.9256,267.9716,30234.0
2024-03-20 11:20:00,274.12,275.0,272.86,275.0,19419.0,267.9716,268.8318,266.7398,268.8318,19419.0
2024-03-20 11:25:00,274.86,275.3,274.0,274.78,7345.0,268.695,269.1251,267.8543,268.6168,7345.0
2024-03-20 11:30:00,274.63,274.77,273.81,273.87,13420.0,268.4701,268.607,267.6685,267.7272,13420.0
2024-03-20 11:35:00,273.89,276.27,273.88,276.27,13766.0,267.7467,270.0734,267.737,270.0734,13766.0
2024-03-20 11:40:00,276.2,277.36,275.45,276.96,19569.0,270.0049,271.1389,269.2717,270.7479,19569.0
2024-03-20 11:45:00,276.96,278.26,276.96,278.01,11376.0,270.7479,272.0187,270.7479,271.7743,11376.0
2024-03-20 11:50:00,277.67,278.34,277.25,278.28,27189.0,271.442,272.0969,271.0314,272.0383,27189.0
2024-03-20 11:55:00,278.36,278.74,277.83,277.97,7443.0,272.1165,272.488,271.5984,271.7352,7443.0
2024-03-20 12:00:00,277.97,278.21,277.33,278.0,15657.0,271.7352,271.9698,271.1096,271.7646,15657.0
2024-03-20 12:05:00,278.17,278.19,277.15,277.38,16841.0,271.9307,271.9503,270.9336,271.1585,16841.0
2024-03-20 12:10:00,277.48,277.89,276.99,277.15,10264.0,271.2562,271.657,270.7772,270.9336,10264.0
2024-03-20 12:15:00,277.11,277.11,276.13,276.47,14750.0,270.8945,270.8945,269.9365,270.2689,14750.0
2024-03-20 12:20:00,276.47,277.16,276.36,276.49,6929.0,270.2689,270.9434,270.1613,270.2884,6929.0
2024-03-20 12:25:00,276.46,277.14,276.08,276.69,12777.0,270.2591,270.9238,269.8876,270.4839,12777.0
2024-03-20 12:30:00,276.66,276.99,276.31,276.82,6988.0,270.4546,270.7772,270.1125,270.611,6988.0
2024-03-20 12:35:00,276.81,277.0,276.5,277.0,4147.0,270.6012,270.787,270.2982,270.787,4147.0
2024-03-20 12:40:00,277.03,277.36,276.82,277.32,3514.0,270.8163,271.1389,270.611,271.0998,3514.0
2024-03-20 12:45:00,277.32,277.71,277.0,277.0,6370.0,271.0998,271.4811,270.787,270.787,6370.0
2024-03-20 12:50:00,277.03,277.26,277.03,277.26,2411.0,270.8163,271.0411,270.8163,271.0411,2411.0
2024-03-20 12:55:00,277.25,277.54,277.16,277.32,4881.0,271.0314,271.3149,270.9434,271.0998,4881.0
2024-03-20 13:00:00,277.52,277.67,277.5,277.67,4239.0,271.2953,271.442,271.2758,271.442,4239.0
2024-03-20 13:05:00,277.7,277.78,277.52,277.63,2219.0,271.4713,271.5495,271.2953,271.4029,2219.0
2024-03-20 13:10:00,277.74,278.21,277.62,278.05,5326.0,271.5104,271.9698,271.3931,271.8134,5326.0
2024-03-20 13:15:00,278.17,279.01,278.16,279.0,5582.0,271.9307,272.7519,271.921,272.7421,5582.0
2024-03-20 13:20:00,279.03,279.33,278.76,278.81,3128.0,272.7714,273.0647,272.5075,272.5564,3128.0
2024-03-20 13:25:00,278.81,278.96,278.74,278.96,2168.0,272.5564,272.703,272.488,272.703,2168.0
2024-03-20 13:30:00,278.88,279.19,278.37,279.19,9750.0,272.6248,272.9279,272.1263,272.9279,9750.0
2024-03-20 13:35:00,279.31,279.75,279.06,279.07,6815.0,273.0452,273.4753,272.8008,272.8106,6815.0
2024-03-20 13:40:00,279.26,280.0,279.26,280.0,2749.0,272.9963,273.7197,272.9963,273.7197,2749.0
2024-03-20 13:45:00,279.96,280.29,279.71,280.29,10025.0,273.6806,274.0032,273.4362,274.0032,10025.0
2024-03-20 13:50:00,280.51,280.89,280.29,280.85,4353.0,274.2183,274.5897,274.0032,274.5506,4353.0
2024-03-20 13:55:00,280.71,281.54,280.7,281.54,9150.0,274.4138,275.2252,274.404,275.2252,9150.0
2024-03-20 14:00:00,281.56,284.41,281.49,284.41,21927.0,275.2447,278.0308,275.1763,278.0308,21927.0
2024-03-20 14:05:00,284.65,285.66,283.25,283.25,27177.0,278.2654,279.2527,276.8968,276.8968,27177.0
2024-03-20 14:10:00,283.53,284.12,281.95,282.21,20670.0,277.1705,277.7473,275.626,275.8801,20670.0
2024-03-20 14:15:00,282.21,283.07,281.87,281.87,16507.0,275.8801,276.7208,275.5477,275.5477,16507.0
2024-03-20 14:20:00,281.94,282.51,281.49,282.01,8057.0,275.6162,276.1734,275.1763,275.6846,8057.0
2024-03-20 14:25:00,282.05,283.03,281.93,282.57,7808.0,275.7237,276.6817,275.6064,276.232,7808.0
2024-03-20 14:30:00,282.84,282.93,281.1,281.16,4513.0,276.496,276.584,274.795,274.8537,4513.0
2024-03-20 14:35:00,280.46,282.11,280.45,281.66,9171.0,274.1694,275.7824,274.1596,275.3425,9171.0
2024-03-20 14:40:00,281.31,281.82,280.95,281.18,4431.0,275.0003,275.4989,274.6484,274.8732,4431.0
2024-03-20 14:45:00,281.4,282.5,281.38,281.87,4509.0,275.0883,276.1636,275.0687,275.5477,4509.0
2024-03-20 14:50:00,281.84,281.84,281.18,281.31,6910.0,275.5184,275.5184,274.8732,275.0003,6910.0
2024-03-20 14:55:00,281.65,283.14,281.37,283.02,12770.0,275.3327,276.7893,275.059,276.672,12770.0
2024-03-20 15:00:00,282.86,283.52,282.86,283.43,6100.0,276.5155,277.1607,276.5155,277.0728,6100.0
2024-03-20 15:05:00,283.43,283.88,282.92,283.16,6566.0,277.0728,277.5127,276.5742,276.8088,6566.0
2024-03-20 15:10:00,283.16,283.51,282.79,283.08,7503.0,276.8088,277.151,276.4471,276.7306,7503.0
2024-03-20 15:15:00,282.96,283.64,282.74,283.63,3512.0,276.6133,277.278,276.3982,277.2683,3512.0
2024-03-20 15:20:00,283.54,283.58,282.83,283.22,5288.0,277.1803,277.2194,276.4862,276.8675,5288.0
2024-03-20 15:25:00,283.3,283.74,282.94,283.47,3945.0,276.9457,277.3758,276.5937,277.1119,3945.0
2024-03-20 15:30:00,283.47,283.9,283.26,283.26,5162.0,277.1119,277.5322,276.9066,276.9066,5162.0
2024-03-20 15:35:00,283.24,283.24,282.23,282.62,7741.0,276.887,276.887,275.8997,276.2809,7741.0
2024-03-20 15:40:00,282.68,282.85,281.95,282.47,11121.0,276.3396,276.5058,275.626,276.1343,11121.0
2024-03-20 15:45:00,282.44,282.75,281.7,281.71,15243.0,276.105,276.408,275.3816,275.3913,15243.0
2024-03-20 15:50:00,281.83,282.06,281.4,281.67,16199.0,275.5086,275.7335,275.0883,275.3522,16199.0
2024-03-20 15:55:00,281.87,282.38,281.72,281.8,65338.0,275.5477,276.0463,275.4011,275.4793,65338.0
2024-03-21 09:30:00,283.62,284.32,281.72,283.91,51475.0,277.2585,277.9428,275.4011,277.542,51475.0
2024-03-21 09:35:00,284.49,285.9,284.49,285.15,3112.0,278.109,279.4874,278.109,278.7542,3112.0
2024-03-21 09:40:00,286.0,287.05,285.92,286.44,2016.0,279.5851,280.6116,279.5069,280.0152,2016.0
2024-03-21 09:45:00,286.56,286.6,285.34,285.74,14074.0,280.1326,280.1717,278.9399,279.3309,14074.0
2024-03-21 09:50:00,285.74,286.55,285.68,285.68,3152.0,279.3309,280.1228,279.2723,279.2723,3152.0
2024-03-21 09:55:00,285.9,287.99,285.9,287.76,8749.0,279.4874,281.5305,279.4874,281.3056,8749.0
2024-03-21 10:00:00,288.1,290.99,288.1,289.66,47420.0,281.638,284.4632,281.638,283.163,47420.0
2024-03-21 10:05:00,289.85,290.84,289.22,290.84,41125.0,283.3488,284.3166,282.7329,284.3166,41125.0
2024-03-21 10:10:00,290.57,290.98,289.88,290.3,11729.0,284.0526,284.4534,283.3781,283.7887,11729.0
2024-03-21 10:15:00,290.31,291.11,290.2,291.11,4660.0,283.7984,284.5805,283.6909,284.5805,4660.0
2024-03-21 10:20:00,291.27,291.73,290.79,290.94,15838.0,284.7369,285.1866,284.2677,284.4143,15838.0
2024-03-21 10:25:00,291.2,291.5,290.69,291.4,4347.0,284.6685,284.9618,284.1699,284.864,4347.0
2024-03-21 10:30:00,291.25,291.48,291.13,291.47,1657.0,284.7174,284.9422,284.6,284.9324,1657.0
2024-03-21 10:35:00,291.45,291.65,290.71,290.94,16359.0,284.9129,285.1084,284.1895,284.4143,16359.0
2024-03-21 10:40:00,290.93,292.0,290.84,291.9,12406.0,284.4045,285.4505,284.3166,285.3528,12406.0
2024-03-21 10:45:00,291.97,292.1,291.37,291.37,3197.0,285.4212,285.5483,284.8347,284.8347,3197.0
2024-03-21 10:50:00,291.16,291.83,291.16,291.74,2206.0,284.6294,285.2843,284.6294,285.1964,2206.0
2024-03-21 10:55:00,291.76,291.81,291.24,291.66,10054.0,285.2159,285.2648,284.7076,285.1182,10054.0
2024-03-21 11:00:00,291.81,292.12,291.46,291.53,6444.0,285.2648,285.5678,284.9226,284.9911,6444.0
2024-03-21 11:05:00,291.37,291.38,290.99,291.11,1255.0,284.8347,284.8444,284.4632,284.5805,1255.0
2024-03-21 11:10:00,291.11,291.44,291.11,291.25,11037.0,284.5805,284.9031,284.5805,284.7174,11037.0
2024-03-21 11:15:00,291.26,291.77,291.26,291.6,3870.0,284.7271,285.2257,284.7271,285.0595,3870.0
2024-03-21 11:20:00,291.53,291.74,291.16,291.23,4379.0,284.9911,285.1964,284.6294,284.6978,4379.0
2024-03-21 11:25:00,291.09,291.54,290.8,290.8,3554.0,284.5609,285.0009,284.2775,284.2775,3554.0
2024-03-21 11:30:00,290.82,290.83,290.1,290.1,1801.0,284.297,284.3068,283.5932,283.5932,1801.0
2024-03-21 11:35:00,290.12,290.12,289.41,289.62,2593.0,283.6127,283.6127,282.9186,283.1239,2593.0
2024-03-21 11:40:00,289.54,289.54,289.16,289.17,1969.0,283.0457,283.0457,282.6742,282.684,1969.0
2024-03-21 11:45:00,289.15,289.26,288.35,288.42,10232.0,282.6645,282.772,281.8824,281.9508,10232.0
2024-03-21 11:50:00,288.4,289.31,288.33,289.07,4176.0,281.9313,282.8209,281.8629,282.5863,4176.0
2024-03-21 11:55:00,289.1,289.47,288.93,289.14,3397.0,282.6156,282.9773,282.4494,282.6547,3397.0
2024-03-21 12:00:00,289.05,289.13,288.35,288.85,7482.0,282.5667,282.6449,281.8824,282.3712,7482.0
2024-03-21 12:05:00,288.8,288.8,288.65,288.65,1742.0,282.3223,282.3223,282.1757,282.1757,1742.0
2024-03-21 12:10:00,288.5,289.1,288.49,289.09,16225.0,282.029,282.6156,282.0193,282.6058,16225.0
2024-03-21 12:15:00,289.06,289.12,289.0,289.0,1575.0,282.5765,282.6351,282.5178,282.5178,1575.0
2024-03-21 12:20:00,288.94,289.01,288.87,288.87,795.0,282.4592,282.5276,282.3907,282.3907,795.0
2024-03-21 12:25:00,288.97,289.61,288.97,289.56,1965.0,282.4885,283.1141,282.4885,283.0653,1965.0
2024-03-21 12:30:00,289.63,289.86,289.44,289.74,15922.0,283.1337,283.3585,282.948,283.2412,15922.0
2024-03-21 12:35:00,289.84,290.12,289.84,289.89,2380.0,283.339,283.6127,283.339,283.3879,2380.0
2024-03-21 12:40:00,289.61,289.61,288.73,288.74,2977.0,283.1141,283.1141,282.2539,282.2637,2977.0
2024-03-21 12:45:00,288.37,289.1,288.37,288.95,2280.0,281.902,282.6156,281.902,282.4689,2280.0
2024-03-21 12:50:00,288.96,289.37,288.96,289.29,1453.0,282.4787,282.8795,282.4787,282.8013,1453.0
2024-03-21 12:55:00,289.38,289.59,289.38,289.59,502.0,282.8893,283.0946,282.8893,283.0946,502.0
2024-03-21 13:00:00,289.6,289.6,288.99,289.17,10599.0,283.1044,283.1044,282.508,282.684,10599.0
2024-03-21 13:05:00,289.21,289.24,288.99,288.99,700.0,282.7231,282.7524,282.508,282.508,700.0
2024-03-21 13:10:00,288.92,289.15,288.92,289.15,800.0,282.4396,282.6645,282.4396,282.6645,800.0
2024-03-21 13:15:00,288.91,289.19,288.91,289.1,700.0,282.4298,282.7036,282.4298,282.6156,700.0
2024-03-21 13:20:00,289.08,289.25,288.95,289.16,600.0,282.596,282.7622,282.4689,282.6742,600.0
2024-03-21 13:25:00,289.0,289.35,289.0,289.24,1200.0,282.5178,282.86,282.5178,282.7524,1200.0
2024-03-21 13:30:00,289.3,289.37,289.26,289.26,696.0,282.8111,282.8795,282.772,282.772,696.0
2024-03-21 13:35:00,289.23,289.23,288.77,288.98,1553.0,282.7427,282.7427,282.293,282.4983,1553.0
2024-03-21 13:40:00,288.84,289.11,288.84,288.87,1324.0,282.3614,282.6254,282.3614,282.3907,1324.0
2024-03-21 13:45:00,288.87,288.87,288.02,288.04,1416.0,282.3907,282.3907,281.5598,281.5794,1416.0
2024-03-21 13:50:00,287.99,288.0,287.7,287.73,1202.0,281.5305,281.5403,281.247,281.2763,1202.0
2024-03-21 13:55:00,287.79,287.97,287.79,287.83,998.0,281.335,281.5109,281.335,281.3741,998.0
2024-03-21 14:00:00,287.94,287.99,287.71,287.87,1279.0,281.4816,281.5305,281.2568,281.4132,1279.0
2024-03-21 14:05:00,287.88,288.16,287.71,287.73,1312.0,281.4229,281.6967,281.2568,281.2763,1312.0
2024-03-21 14:10:00,287.74,287.92,287.58,287.63,3491.0,281.2861,281.462,281.1297,281.1786,3491.0
2024-03-21 14:15:00,287.58,287.58,287.07,287.38,4129.0,281.1297,281.1297,280.6311,280.9342,4129.0
2024-03-21 14:20:00,287.46,287.83,287.46,287.83,2601.0,281.0124,281.3741,281.0124,281.3741,2601.0
2024-03-21 14:25:00,287.89,288.21,287.89,288.03,1313.0,281.4327,281.7455,281.4327,281.5696,1313.0
2024-03-21 14:30:00,288.11,288.11,287.58,287.73,2001.0,281.6478,281.6478,281.1297,281.2763,2001.0
2024-03-21 14:35:00,287.73,287.73,287.4,287.48,2217.0,281.2763,281.2763,280.9537,281.0319,2217.0
2024-03-21 14:40:00,287.66,287.73,287.32,287.34,1411.0,281.2079,281.2763,280.8755,280.8951,1411.0
2024-03-21 14:45:00,287.27,287.73,287.27,287.51,1400.0,280.8266,281.2763,280.8266,281.0612,1400.0
2024-03-21 14:50:00,287.51,287.51,287.3,287.39,2603.0,281.0612,281.0612,280.856,280.9439,2603.0
2024-03-21 14:55:00,287.42,287.54,287.36,287.48,1855.0,280.9733,281.0906,280.9146,281.0319,1855.0
2024-03-21 15:00:00,287.56,287.81,287.26,287.58,4446.0,281.1101,281.3545,280.8169,281.1297,4446.0
2024-03-21 15:05:00,287.53,288.03,287.48,287.81,4668.0,281.0808,281.5696,281.0319,281.3545,4668.0
2024-03-21 15:10:00,287.67,288.0,287.36,287.87,12691.0,281.2177,281.5403,280.9146,281.4132,12691.0
2024-03-21 15:15:00,287.87,288.77,287.86,288.76,5339.0,281.4132,282.293,281.4034,282.2832,5339.0
2024-03-21 15:20:00,288.68,288.88,288.62,288.88,3712.0,282.205,282.4005,282.1463,282.4005,3712.0
2024-03-21 15:25:00,288.78,289.17,288.77,288.99,8488.0,282.3028,282.684,282.293,282.508,8488.0
2024-03-21 15:30:00,289.04,289.16,288.84,288.84,3194.0,282.5569,282.6742,282.3614,282.3614,3194.0
2024-03-21 15:35:00,288.73,288.89,288.72,288.78,4508.0,282.2539,282.4103,282.2441,282.3028,4508.0
2024-03-21 15:40:00,288.91,289.13,288.84,288.92,3623.0,282.4298,282.6449,282.3614,282.4396,3623.0
2024-03-21 15:45:00,289.03,289.62,288.85,289.52,16293.0,282.5472,283.1239,282.3712,283.0262,16293.0
2024-03-21 15:50:00,289.58,289.99,289.41,289.53,29511.0,283.0848,283.4856,282.9186,283.0359,29511.0
2024-03-21 15:55:00,289.71,290.73,289.58,289.98,112882.0,283.2119,284.209,283.0848,283.4758,112882.0
2024-03-22 09:30:00,290.06,291.57,289.4,290.02,17213.0,283.554,285.0302,282.9089,283.5149,17213.0
2024-03-22 09:35:00,290.02,290.03,289.4,289.91,6828.0,283.5149,283.5247,282.9089,283.4074,6828.0
2024-03-22 09:40:00,290.26,290.58,288.57,288.85,5667.0,283.7496,284.0624,282.0975,282.3712,5667.0
2024-03-22 09:45:00,288.85,289.43,288.84,289.42,2179.0,282.3712,282.9382,282.3614,282.9284,2179.0
2024-03-22 09:50:00,289.42,289.68,288.12,288.48,4283.0,282.9284,283.1826,281.6576,282.0095,4283.0
2024-03-22 09:55:00,288.06,288.31,287.68,287.85,4869.0,281.5989,281.8433,281.2274,281.3936,4869.0
2024-03-22 10:00:00,288.16,288.35,287.1,287.17,2131.0,281.6967,281.8824,280.6604,280.7289,2131.0
2024-03-22 10:05:00,287.17,287.5,287.07,287.16,2797.0,280.7289,281.0515,280.6311,280.7191,2797.0
2024-03-22 10:10:00,287.2,287.74,286.99,286.99,5209.0,280.7582,281.2861,280.5529,280.5529,5209.0
2024-03-22 10:15:00,287.03,287.04,286.26,286.43,4534.0,280.592,280.6018,279.8393,280.0055,4534.0
2024-03-22 10:20:00,286.28,286.28,284.97,285.75,22379.0,279.8588,279.8588,278.5782,279.3407,22379.0
2024-03-22 10:25:00,285.82,286.06,284.99,285.98,10793.0,279.4092,279.6438,278.5978,279.5656,10793.0
2024-03-22 10:30:00,286.04,286.21,285.88,285.88,1175.0,279.6242,279.7904,279.4678,279.4678,1175.0
2024-03-22 10:35:00,286.13,286.39,285.88,286.17,4840.0,279.7122,279.9664,279.4678,279.7513,4840.0
2024-03-22 10:40:00,285.96,286.09,285.64,285.91,5246.0,279.546,279.6731,279.2332,279.4971,5246.0
2024-03-22 10:45:00,286.01,286.02,285.43,285.77,3019.0,279.5949,279.6047,279.0279,279.3603,3019.0
2024-03-22 10:50:00,285.54,285.65,284.7,285.01,12275.0,279.1354,279.243,278.3143,278.6173,12275.0
2024-03-22 10:55:00,284.91,285.03,284.33,284.72,13276.0,278.5196,278.6369,277.9526,278.3338,13276.0
2024-03-22 11:00:00,284.9,285.31,284.37,284.37,6319.0,278.5098,278.9106,277.9917,277.9917,6319.0
2024-03-22 11:05:00,284.44,284.96,284.13,284.22,32372.0,278.0601,278.5684,277.7571,277.845,32372.0
2024-03-22 11:10:00,284.42,285.07,284.2,285.04,12407.0,278.0406,278.676,277.8255,278.6466,12407.0
2024-03-22 11:15:00,285.04,285.31,284.97,285.28,6423.0,278.6466,278.9106,278.5782,278.8813,6423.0
2024-03-22 11:20:00,285.43,285.73,285.43,285.58,10841.0,279.0279,279.3212,279.0279,279.1745,10841.0
2024-03-22 11:25:00,285.5,286.0,285.12,285.44,18297.0,279.0963,279.5851,278.7249,279.0377,18297.0
2024-03-22 11:30:00,285.44,285.67,285.37,285.5,4002.0,279.0377,279.2625,278.9692,279.0963,4002.0
2024-03-22 11:35:00,285.45,285.79,285.38,285.4,8377.0,279.0475,279.3798,278.979,278.9986,8377.0
2024-03-22 11:40:00,285.3,285.49,285.18,285.45,2912.0,278.9008,279.0866,278.7835,279.0475,2912.0
2024-03-22 11:45:00,285.24,285.59,285.16,285.59,7215.0,278.8422,279.1843,278.764,279.1843,7215.0
2024-03-22 11:50:00,285.66,286.18,285.66,285.98,6933.0,279.2527,279.7611,279.2527,279.5656,6933.0
2024-03-22 11:55:00,285.93,285.96,285.48,285.69,4630.0,279.5167,279.546,279.0768,279.2821,4630.0
2024-03-22 12:00:00,285.69,285.89,285.22,285.36,4670.0,279.2821,279.4776,278.8226,278.9595,4670.0
2024-03-22 12:05:00,285.2,285.64,285.2,285.58,1562.0,278.8031,279.2332,278.8031,279.1745,1562.0
2024-03-22 12:10:00,285.54,285.54,285.21,285.29,2806.0,279.1354,279.1354,278.8128,278.891,2806.0
2024-03-22 12:15:00,285.23,285.27,285.0,285.17,3258.0,278.8324,278.8715,278.6075,278.7737,3258.0
2024-03-22 12:20:00,285.27,285.39,285.08,285.29,3557.0,278.8715,278.9888,278.6857,278.891,3557.0
2024-03-22 12:25:00,285.29,285.43,284.7,284.88,19140.0,278.891,279.0279,278.3143,278.4902,19140.0
2024-03-22 12:30:00,284.83,284.94,284.64,284.64,2889.0,278.4414,278.5489,278.2556,278.2556,2889.0
2024-03-22 12:35:00,284.74,284.93,284.54,284.85,3528.0,278.3534,278.5391,278.1579,278.4609,3528.0
2024-03-22 12:40:00,284.84,284.84,284.64,284.76,3791.0,278.4511,278.4511,278.2556,278.3729,3791.0
2024-03-22 12:45:00,284.9,285.05,284.71,284.98,6887.0,278.5098,278.6564,278.324,278.588,6887.0
2024-03-22 12:50:00,285.0,285.17,284.67,284.69,8327.0,278.6075,278.7737,278.2849,278.3045,8327.0
2024-03-22 12:55:00,284.81,284.94,284.64,284.78,6482.0,278.4218,278.5489,278.2556,278.3925,6482.0
2024-03-22 13:00:00,284.78,284.9,284.78,284.84,2574.0,278.3925,278.5098,278.3925,278.4511,2574.0
2024-03-22 13:05:00,284.92,285.02,284.54,284.54,7550.0,278.5293,278.6271,278.1579,278.1579,7550.0
2024-03-22 13:10:00,284.67,284.93,284.63,284.92,2656.0,278.2849,278.5391,278.2458,278.5293,2656.0
2024-03-22 13:15:00,284.9,285.14,284.9,285.05,4853.0,278.5098,278.7444,278.5098,278.6564,4853.0
2024-03-22 13:20:00,285.05,285.36,285.04,285.22,4947.0,278.6564,278.9595,278.6466,278.8226,4947.0
2024-03-22 13:25:00,285.04,285.23,284.76,284.93,950.0,278.6466,278.8324,278.3729,278.5391,950.0
2024-03-22 13:30:00,285.07,285.17,284.94,285.03,1689.0,278.676,278.7737,278.5489,278.6369,1689.0
2024-03-22 13:35:00,285.03,285.03,284.65,284.65,1604.0,278.6369,278.6369,278.2654,278.2654,1604.0
2024-03-22 13:40:00,284.57,284.66,284.57,284.61,600.0,278.1872,278.2752,278.1872,278.2263,600.0
2024-03-22 13:45:00,284.72,284.93,284.72,284.87,4231.0,278.3338,278.5391,278.3338,278.4805,4231.0
2024-03-22 13:50:00,284.93,285.05,284.72,284.85,3101.0,278.5391,278.6564,278.3338,278.4609,3101.0
2024-03-22 13:55:00,284.98,285.01,284.87,285.0,1707.0,278.588,278.6173,278.4805,278.6075,1707.0
2024-03-22 14:00:00,285.06,285.14,284.88,284.88,2430.0,278.6662,278.7444,278.4902,278.4902,2430.0
2024-03-22 14:05:00,284.77,285.0,284.73,284.94,2822.0,278.3827,278.6075,278.3436,278.5489,2822.0
2024-03-22 14:10:00,285.0,285.15,284.97,285.05,2533.0,278.6075,278.7542,278.5782,278.6564,2533.0
2024-03-22 14:15:00,285.1,285.1,284.79,284.8,1604.0,278.7053,278.7053,278.4023,278.412,1604.0
2024-03-22 14:20:00,284.9,285.05,284.84,284.91,1959.0,278.5098,278.6564,278.4511,278.5196,1959.0
2024-03-22 14:25:00,284.94,285.17,284.94,285.06,3400.0,278.5489,278.7737,278.5489,278.6662,3400.0
2024-03-22 14:30:00,285.1,285.12,284.96,285.01,1934.0,278.7053,278.7249,278.5684,278.6173,1934.0
2024-03-22 14:35:00,285.0,285.09,284.94,285.0,4783.0,278.6075,278.6955,278.5489,278.6075,4783.0
2024-03-22 14:40:00,284.95,285.06,284.84,285.06,5334.0,278.5587,278.6662,278.4511,278.6662,5334.0
2024-03-22 14:45:00,285.04,285.63,284.98,285.56,7164.0,278.6466,279.2234,278.588,279.155,7164.0
2024-03-22 14:50:00,285.59,285.84,285.58,285.82,2525.0,279.1843,279.4287,279.1745,279.4092,2525.0
2024-03-22 14:55:00,285.82,286.68,285.73,286.62,6880.0,279.4092,280.2499,279.3212,280.1912,6880.0
2024-03-22 15:00:00,286.74,286.91,286.54,286.81,10958.0,280.3085,280.4747,280.113,280.3769,10958.0
2024-03-22 15:05:00,286.98,286.98,286.45,286.54,7137.0,280.5431,280.5431,280.025,280.113,7137.0
2024-03-22 15:10:00,286.54,286.54,286.03,286.3,6868.0,280.113,280.113,279.6144,279.8784,6868.0
2024-03-22 15:15:00,286.3,286.45,285.97,286.0,9116.0,279.8784,280.025,279.5558,279.5851,9116.0
2024-03-22 15:20:00,286.01,286.18,285.89,286.12,5241.0,279.5949,279.7611,279.4776,279.7024,5241.0
2024-03-22 15:25:00,286.2,286.21,286.07,286.15,3391.0,279.7806,279.7904,279.6535,279.7317,3391.0
2024-03-22 15:30:00,286.15,286.19,285.55,285.63,20182.0,279.7317,279.7709,279.1452,279.2234,20182.0
2024-03-22 15:35:00,285.57,285.9,285.47,285.83,26467.0,279.1648,279.4874,279.067,279.4189,26467.0
2024-03-22 15:40:00,285.76,285.95,285.67,285.67,9559.0,279.3505,279.5362,279.2625,279.2625,9559.0
2024-03-22 15:45:00,285.8,285.93,285.21,285.22,13115.0,279.3896,279.5167,278.8128,278.8226,13115.0
2024-03-22 15:50:00,285.24,286.15,285.16,286.13,25998.0,278.8422,279.7317,278.764,279.7122,25998.0
2024-03-22 15:55:00,286.15,286.81,285.7,286.51,107606.0,279.7317,280.3769,279.2918,280.0837,107606.0
2024-03-25 09:30:00,283.81,284.51,283.05,284.0,17399.0,277.4442,278.1285,276.7013,277.63,17399.0
2024-03-25 09:35:00,284.44,284.5,283.13,284.0,3669.0,278.0601,278.1188,276.7795,277.63,3669.0
2024-03-25 09:40:00,284.44,285.42,284.02,284.62,5305.0,278.0601,279.0181,277.6495,278.2361,5305.0
2024-03-25 09:45:00,284.43,285.05,284.2,284.46,2140.0,278.0503,278.6564,277.8255,278.0797,2140.0
2024-03-25 09:50:00,284.28,284.66,284.15,284.47,2616.0,277.9037,278.2752,277.7766,278.0894,2616.0
2024-03-25 09:55:00,284.37,284.46,283.69,283.69,24466.0,277.9917,278.0797,277.3269,277.3269,24466.0
2024-03-25 10:00:00,283.5,283.67,283.06,283.6,10649.0,277.1412,277.3074,276.7111,277.2389,10649.0
2024-03-25 10:05:00,283.92,284.13,283.8,283.91,5998.0,277.5518,277.7571,277.4345,277.542,5998.0
2024-03-25 10:10:00,283.9,284.21,283.87,284.21,2919.0,277.5322,277.8353,277.5029,277.8353,2919.0
2024-03-25 10:15:00,284.61,284.76,284.54,284.54,1835.0,278.2263,278.3729,278.1579,278.1579,1835.0
2024-03-25 10:20:00,284.57,284.99,284.52,284.97,2500.0,278.1872,278.5978,278.1383,278.5782,2500.0
2024-03-25 10:25:00,284.96,285.1,284.29,284.29,2764.0,278.5684,278.7053,277.9135,277.9135,2764.0
2024-03-25 10:30:00,284.33,284.33,283.61,283.81,21780.0,277.9526,277.9526,277.2487,277.4442,21780.0
2024-03-25 10:35:00,283.81,284.01,282.88,283.09,4828.0,277.4442,277.6397,276.5351,276.7404,4828.0
2024-03-25 10:40:00,282.78,282.82,282.18,282.39,1849.0,276.4373,276.4764,275.8508,276.0561,1849.0
2024-03-25 10:45:00,282.11,282.42,282.11,282.19,3200.0,275.7824,276.0854,275.7824,275.8606,3200.0
2024-03-25 10:50:00,282.28,283.04,282.25,283.04,7144.0,275.9486,276.6915,275.9192,276.6915,7144.0
2024-03-25 10:55:00,283.05,283.13,282.99,283.0,1700.0,276.7013,276.7795,276.6426,276.6524,1700.0
2024-03-25 11:00:00,282.98,283.26,282.97,283.18,2896.0,276.6329,276.9066,276.6231,276.8284,2896.0
2024-03-25 11:05:00,283.25,283.28,283.16,283.22,900.0,276.8968,276.9261,276.8088,276.8675,900.0
2024-03-25 11:10:00,283.03,283.25,282.95,283.25,3316.0,276.6817,276.8968,276.6035,276.8968,3316.0
2024-03-25 11:15:00,283.23,283.25,283.22,283.25,600.0,276.8772,276.8968,276.8675,276.8968,600.0
2024-03-25 11:20:00,283.2,283.35,282.98,282.98,4675.0,276.8479,276.9946,276.6329,276.6329,4675.0
2024-03-25 11:25:00,283.12,283.12,282.97,283.1,700.0,276.7697,276.7697,276.6231,276.7502,700.0
2024-03-25 11:30:00,283.18,283.2,282.94,283.07,2700.0,276.8284,276.8479,276.5937,276.7208,2700.0
2024-03-25 11:35:00,282.88,283.42,282.78,283.37,4109.0,276.5351,277.063,276.4373,277.0141,4109.0
2024-03-25 11:40:00,283.81,284.46,283.81,284.45,1500.0,277.4442,278.0797,277.4442,278.0699,1500.0
2024-03-25 11:45:00,284.67,284.67,284.48,284.51,1103.0,278.2849,278.2849,278.0992,278.1285,1103.0
2024-03-25 11:50:00,284.37,284.49,284.32,284.48,1286.0,277.9917,278.109,277.9428,278.0992,1286.0
2024-03-25 11:55:00,284.65,284.84,284.65,284.73,848.0,278.2654,278.4511,278.2654,278.3436,848.0
2024-03-25 12:00:00,284.65,284.67,284.5,284.63,2099.0,278.2654,278.2849,278.1188,278.2458,2099.0
2024-03-25 12:05:00,284.63,284.65,284.26,284.26,4108.0,278.2458,278.2654,277.8841,277.8841,4108.0
2024-03-25 12:10:00,284.28,284.49,284.28,284.36,2894.0,277.9037,278.109,277.9037,277.9819,2894.0
2024-03-25 12:15:00,284.24,284.24,284.07,284.07,750.0,277.8646,277.8646,277.6984,277.6984,750.0
2024-03-25 12:20:00,284.04,284.09,284.02,284.02,800.0,277.6691,277.718,277.6495,277.6495,800.0
2024-03-25 12:25:00,283.93,284.02,283.62,283.62,1019.0,277.5615,277.6495,277.2585,277.2585,1019.0
2024-03-25 12:30:00,283.67,283.67,283.45,283.45,500.0,277.3074,277.3074,277.0923,277.0923,500.0
2024-03-25 12:35:00,283.47,283.62,283.43,283.53,2565.0,277.1119,277.2585,277.0728,277.1705,2565.0
2024-03-25 12:40:00,283.54,283.54,283.41,283.51,600.0,277.1803,277.1803,277.0532,277.151,600.0
2024-03-25 12:45:00,283.63,283.66,283.53,283.53,627.0,277.2683,277.2976,277.1705,277.1705,627.0
2024-03-25 12:50:00,283.66,283.85,283.66,283.85,920.0,277.2976,277.4833,277.2976,277.4833,920.0
2024-03-25 12:55:00,283.84,283.84,283.83,283.84,100.0,277.4736,277.4736,277.4638,277.4736,100.0
2024-03-25 13:00:00,283.76,283.77,283.53,283.57,3606.0,277.3954,277.4051,277.1705,277.2096,3606.0
2024-03-25 13:05:00,283.51,283.94,283.51,283.94,1664.0,277.151,277.5713,277.151,277.5713,1664.0
2024-03-25 13:10:00,283.85,283.85,283.82,283.82,302.0,277.4833,277.4833,277.454,277.454,302.0
2024-03-25 13:15:00,283.7,283.73,283.54,283.55,800.0,277.3367,277.366,277.1803,277.1901,800.0
2024-03-25 13:20:00,283.5,283.92,283.49,283.92,2900.0,277.1412,277.5518,277.1314,277.5518,2900.0
2024-03-25 13:25:00,283.87,283.9,283.81,283.9,500.0,277.5029,277.5322,277.4442,277.5322,500.0
2024-03-25 13:30:00,284.0,284.1,283.92,283.96,1670.0,277.63,277.7277,277.5518,277.5909,1670.0
2024-03-25 13:35:00,283.94,283.95,283.7,283.7,1481.0,277.5713,277.5811,277.3367,277.3367,1481.0
2024-03-25 13:40:00,283.73,283.73,283.4,283.68,3275.0,277.366,277.366,277.0434,277.3172,3275.0
2024-03-25 13:45:00,283.7,283.7,283.7,283.7,100.0,277.3367,277.3367,277.3367,277.3367,100.0
2024-03-25 13:50:00,283.9,283.94,283.8,283.93,1149.0,277.5322,277.5713,277.4345,277.5615,1149.0
2024-03-25 13:55:00,283.87,283.87,283.77,283.77,200.0,277.5029,277.5029,277.4051,277.4051,200.0
2024-03-25 14:00:00,283.78,283.89,283.75,283.84,2348.0,277.4149,277.5224,277.3856,277.4736,2348.0
2024-03-25 14:05:00,283.76,283.92,283.71,283.73,2249.0,277.3954,277.5518,277.3465,277.366,2249.0
2024-03-25 14:10:00,283.73,283.83,283.24,283.46,2841.0,277.366,277.4638,276.887,277.1021,2841.0
2024-03-25 14:15:00,283.56,283.59,283.53,283.53,1022.0,277.1998,277.2292,277.1705,277.1705,1022.0
2024-03-25 14:20:00,283.54,283.65,283.5,283.65,1028.0,277.1803,277.2878,277.1412,277.2878,1028.0
2024-03-25 14:25:00,283.93,284.01,283.93,284.0,610.0,277.5615,277.6397,277.5615,277.63,610.0
2024-03-25 14:30:00,284.1,284.11,283.97,284.1,1355.0,277.7277,277.7375,277.6006,277.7277,1355.0
2024-03-25 14:35:00,283.96,283.96,283.76,283.85,1136.0,277.5909,277.5909,277.3954,277.4833,1136.0
2024-03-25 14:40:00,283.85,284.18,283.83,284.1,1743.0,277.4833,277.8059,277.4638,277.7277,1743.0
2024-03-25 14:45:00,284.14,284.32,284.14,284.29,1720.0,277.7668,277.9428,277.7668,277.9135,1720.0
2024-03-25 14:50:00,284.25,284.26,283.82,284.06,1708.0,277.8744,277.8841,277.454,277.6886,1708.0
2024-03-25 14:55:00,283.91,283.91,283.62,283.81,1310.0,277.542,277.542,277.2585,277.4442,1310.0
2024-03-25 15:00:00,283.74,283.76,283.67,283.7,1446.0,277.3758,277.3954,277.3074,277.3367,1446.0
2024-03-25 15:05:00,283.71,283.71,283.62,283.63,1012.0,277.3465,277.3465,277.2585,277.2683,1012.0
2024-03-25 15:10:00,283.72,283.72,283.4,283.41,2000.0,277.3563,277.3563,277.0434,277.0532,2000.0
2024-03-25 15:15:00,283.38,283.38,283.26,283.26,1300.0,277.0239,277.0239,276.9066,276.9066,1300.0
2024-03-25 15:20:00,283.29,283.84,283.28,283.84,1417.0,276.9359,277.4736,276.9261,277.4736,1417.0
2024-03-25 15:25:00,283.94,283.96,283.74,283.9,2111.0,277.5713,277.5909,277.3758,277.5322,2111.0
2024-03-25 15:30:00,283.75,283.88,283.74,283.75,1084.0,277.3856,277.5127,277.3758,277.3856,1084.0
2024-03-25 15:35:00,283.72,283.76,283.71,283.71,1169.0,277.3563,277.3954,277.3465,277.3465,1169.0
2024-03-25 15:40:00,283.63,283.83,283.6,283.6,1806.0,277.2683,277.4638,277.2389,277.2389,1806.0
2024-03-25 15:45:00,283.61,283.66,283.25,283.46,3266.0,277.2487,277.2976,276.8968,277.1021,3266.0
2024-03-25 15:50:00,283.42,283.47,282.91,283.0,8757.0,277.063,277.1119,276.5644,276.6524,8757.0
2024-03-25 15:55:00,282.97,282.97,282.25,282.28,43468.0,276.6231,276.6231,275.9192,275.9486,43468.0
2024-03-26 09:30:00,284.56,286.82,284.3,286.82,14255.0,278.1774,280.3867,277.9232,280.3867,14255.0
2024-03-26 09:35:00,286.78,286.78,285.09,286.35,2204.0,280.3476,280.3476,278.6955,279.9273,2204.0
2024-03-26 09:40:00,285.63,285.71,285.05,285.56,2016.0,279.2234,279.3016,278.6564,279.155,2016.0
2024-03-26 09:45:00,285.54,286.64,285.46,285.73,7312.0,279.1354,280.2108,279.0572,279.3212,7312.0
2024-03-26 09:50:00,285.81,286.38,285.71,286.22,7978.0,279.3994,279.9566,279.3016,279.8002,7978.0
2024-03-26 09:55:00,286.37,286.87,286.36,286.68,7337.0,279.9468,280.4356,279.937,280.2499,7337.0
2024-03-26 10:00:00,286.74,286.77,286.0,286.11,2100.0,280.3085,280.3378,279.5851,279.6926,2100.0
2024-03-26 10:05:00,286.03,286.78,286.03,286.78,881.0,279.6144,280.3476,279.6144,280.3476,881.0
2024-03-26 10:10:00,286.67,286.77,286.4,286.61,1800.0,280.2401,280.3378,279.9761,280.1814,1800.0
2024-03-26 10:15:00,286.61,287.29,286.61,287.07,1000.0,280.1814,280.8462,280.1814,280.6311,1000.0
2024-03-26 10:20:00,287.0,287.0,286.82,286.98,1300.0,280.5627,280.5627,280.3867,280.5431,1300.0
2024-03-26 10:25:00,287.05,287.21,286.9,286.91,1965.0,280.6116,280.768,280.4649,280.4747,1965.0
2024-03-26 10:30:00,286.78,286.97,286.74,286.82,1420.0,280.3476,280.5334,280.3085,280.3867,1420.0
2024-03-26 10:35:00,286.88,286.88,286.53,286.65,2569.0,280.4454,280.4454,280.1032,280.2205,2569.0
2024-03-26 10:40:00,286.44,286.46,285.78,286.07,2546.0,280.0152,280.0348,279.37,279.6535,2546.0
2024-03-26 10:45:00,285.87,285.87,285.66,285.76,899.0,279.458,279.458,279.2527,279.3505,899.0
2024-03-26 10:50:00,285.61,285.61,285.59,285.6,200.0,279.2039,279.2039,279.1843,279.1941,200.0
2024-03-26 10:55:00,285.74,285.74,285.19,285.32,3634.0,279.3309,279.3309,278.7933,278.9204,3634.0
2024-03-26 11:00:00,285.4,285.55,285.14,285.16,2021.0,278.9986,279.1452,278.7444,278.764,2021.0
2024-03-26 11:05:00,284.95,285.0,284.26,284.32,900.0,278.5587,278.6075,277.8841,277.9428,900.0
2024-03-26 11:10:00,284.26,284.63,284.26,284.54,2152.0,277.8841,278.2458,277.8841,278.1579,2152.0
2024-03-26 11:15:00,284.34,284.84,284.34,284.84,8525.0,277.9623,278.4511,277.9623,278.4511,8525.0
2024-03-26 11:20:00,284.66,284.98,284.55,284.98,2813.0,278.2752,278.588,278.1676,278.588,2813.0
2024-03-26 11:25:00,284.93,285.03,284.85,284.99,3200.0,278.5391,278.6369,278.4609,278.5978,3200.0
2024-03-26 11:30:00,285.08,285.21,284.93,284.96,3395.0,278.6857,278.8128,278.5391,278.5684,3395.0
2024-03-26 11:35:00,284.96,285.04,284.7,284.71,7591.0,278.5684,278.6466,278.3143,278.324,7591.0
2024-03-26 11:40:00,284.7,284.93,284.62,284.93,3578.0,278.3143,278.5391,278.2361,278.5391,3578.0
2024-03-26 11:45:00,284.98,285.13,284.88,285.0,2351.0,278.588,278.7346,278.4902,278.6075,2351.0
2024-03-26 11:50:00,284.94,285.49,284.94,285.49,1413.0,278.5489,279.0866,278.5489,279.0866,1413.0
2024-03-26 11:55:00,285.36,285.52,285.33,285.41,800.0,278.9595,279.1159,278.9301,279.0083,800.0
2024-03-26 12:00:00,285.41,285.41,284.49,284.49,2227.0,279.0083,279.0083,278.109,278.109,2227.0
2024-03-26 12:05:00,284.6,284.63,284.59,284.63,300.0,278.2165,278.2458,278.2067,278.2458,300.0
2024-03-26 12:10:00,284.77,284.88,284.77,284.88,514.0,278.3827,278.4902,278.3827,278.4902,514.0
2024-03-26 12:15:00,284.87,285.22,284.86,285.22,1601.0,278.4805,278.8226,278.4707,278.8226,1601.0
2024-03-26 12:20:00,285.07,285.41,284.83,284.83,2764.0,278.676,279.0083,278.4414,278.4414,2764.0
2024-03-26 12:25:00,285.0,285.16,284.81,284.81,1326.0,278.6075,278.764,278.4218,278.4218,1326.0
2024-03-26 12:30:00,284.88,284.98,284.6,284.68,1342.0,278.4902,278.588,278.2165,278.2947,1342.0
2024-03-26 12:35:00,284.58,284.77,284.53,284.6,975.0,278.197,278.3827,278.1481,278.2165,975.0
2024-03-26 12:40:00,284.62,284.71,284.3,284.53,1117.0,278.2361,278.324,277.9232,278.1481,1117.0
2024-03-26 12:45:00,284.45,284.6,284.25,284.25,2847.0,278.0699,278.2165,277.8744,277.8744,2847.0
2024-03-26 12:50:00,284.34,284.48,284.25,284.33,2220.0,277.9623,278.0992,277.8744,277.9526,2220.0
2024-03-26 12:55:00,284.48,284.48,284.2,284.23,2233.0,278.0992,278.0992,277.8255,277.8548,2233.0
2024-03-26 13:00:00,284.18,284.34,284.13,284.33,2697.0,277.8059,277.9623,277.7571,277.9526,2697.0
2024-03-26 13:05:00,284.31,284.35,284.08,284.09,1491.0,277.933,277.9721,277.7082,277.718,1491.0
2024-03-26 13:10:00,284.25,284.62,284.25,284.5,3018.0,277.8744,278.2361,277.8744,278.1188,3018.0
2024-03-26 13:15:00,284.39,284.39,284.09,284.1,2354.0,278.0112,278.0112,277.718,277.7277,2354.0
2024-03-26 13:20:00,284.19,284.19,284.07,284.12,600.0,277.8157,277.8157,277.6984,277.7473,600.0
2024-03-26 13:25:00,284.18,284.37,284.18,284.37,1070.0,277.8059,277.9917,277.8059,277.9917,1070.0
2024-03-26 13:30:00,284.41,284.52,284.3,284.51,1037.0,278.0308,278.1383,277.9232,278.1285,1037.0
2024-03-26 13:35:00,284.52,284.52,283.82,283.82,2340.0,278.1383,278.1383,277.454,277.454,2340.0
2024-03-26 13:40:00,283.87,283.99,283.8,283.9,1660.0,277.5029,277.6202,277.4345,277.5322,1660.0
2024-03-26 13:45:00,283.8,283.8,283.61,283.66,1561.0,277.4345,277.4345,277.2487,277.2976,1561.0
2024-03-26 13:50:00,283.71,283.97,283.7,283.92,924.0,277.3465,277.6006,277.3367,277.5518,924.0
2024-03-26 13:55:00,283.92,283.92,283.89,283.89,500.0,277.5518,277.5518,277.5224,277.5224,500.0
2024-03-26 14:00:00,283.97,284.2,283.91,284.11,1644.0,277.6006,277.8255,277.542,277.7375,1644.0
2024-03-26 14:05:00,284.08,284.13,284.08,284.13,225.0,277.7082,277.7571,277.7082,277.7571,225.0
2024-03-26 14:10:00,284.05,284.27,283.99,284.26,1003.0,277.6789,277.8939,277.6202,277.8841,1003.0
2024-03-26 14:15:00,284.28,284.32,284.23,284.26,500.0,277.9037,277.9428,277.8548,277.8841,500.0
2024-03-26 14:20:00,284.05,284.26,284.0,284.26,1330.0,277.6789,277.8841,277.63,277.8841,1330.0
2024-03-26 14:25:00,284.26,284.42,284.25,284.42,412.0,277.8841,278.0406,277.8744,278.0406,412.0
2024-03-26 14:30:00,284.38,284.51,284.27,284.31,3559.0,278.0015,278.1285,277.8939,277.933,3559.0
2024-03-26 14:35:00,284.29,284.29,283.92,283.92,1100.0,277.9135,277.9135,277.5518,277.5518,1100.0
2024-03-26 14:40:00,283.91,283.93,283.85,283.86,500.0,277.542,277.5615,277.4833,277.4931,500.0
2024-03-26 14:45:00,284.01,284.12,284.01,284.05,500.0,277.6397,277.7473,277.6397,277.6789,500.0
2024-03-26 14:50:00,284.04,284.21,284.03,284.14,725.0,277.6691,277.8353,277.6593,277.7668,725.0
2024-03-26 14:55:00,284.26,284.28,284.04,284.04,1180.0,277.8841,277.9037,277.6691,277.6691,1180.0
2024-03-26 15:00:00,284.01,284.24,283.92,284.24,4006.0,277.6397,277.8646,277.5518,277.8646,4006.0
2024-03-26 15:05:00,284.19,284.36,283.98,284.08,8130.0,277.8157,277.9819,277.6104,277.7082,8130.0
2024-03-26 15:10:00,284.22,284.6,284.13,284.43,11516.0,277.845,278.2165,277.7571,278.0503,11516.0
2024-03-26 15:15:00,284.43,284.75,284.43,284.58,7339.0,278.0503,278.3632,278.0503,278.197,7339.0
2024-03-26 15:20:00,284.61,284.65,284.45,284.64,9200.0,278.2263,278.2654,278.0699,278.2556,9200.0
2024-03-26 15:25:00,284.63,284.85,284.4,284.44,5703.0,278.2458,278.4609,278.021,278.0601,5703.0
2024-03-26 15:30:00,284.43,284.43,283.93,284.04,4246.0,278.0503,278.0503,277.5615,277.6691,4246.0
2024-03-26 15:35:00,283.96,284.16,283.93,284.15,4513.0,277.5909,277.7864,277.5615,277.7766,4513.0
2024-03-26 15:40:00,284.16,284.32,283.94,283.94,7644.0,277.7864,277.9428,277.5713,277.5713,7644.0
2024-03-26 15:45:00,284.0,284.3,283.94,284.12,6406.0,277.63,277.9232,277.5713,277.7473,6406.0
2024-03-26 15:50:00,284.03,284.79,283.97,284.61,9452.0,277.6593,278.4023,277.6006,278.2263,9452.0
2024-03-26 15:55:00,284.6,284.77,284.03,284.48,37771.0,278.2165,278.3827,277.6593,278.0992,37771.0
2024-03-27 09:30:00,285.95,286.35,284.57,285.65,9917.0,279.5362,279.9273,278.1872,279.243,9917.0
2024-03-27 09:35:00,285.97,286.37,285.69,286.37,700.0,279.5558,279.9468,279.2821,279.9468,700.0
2024-03-27 09:40:00,285.98,286.04,285.58,285.93,1688.0,279.5656,279.6242,279.1745,279.5167,1688.0
2024-03-27 09:45:00,286.04,286.35,285.87,286.34,1675.0,279.6242,279.9273,279.458,279.9175,1675.0
2024-03-27 09:50:00,286.67,287.36,286.59,286.95,3243.0,280.2401,280.9146,280.1619,280.5138,3243.0
2024-03-27 09:55:00,287.07,287.12,286.46,286.55,3497.0,280.6311,280.68,280.0348,280.1228,3497.0
2024-03-27 10:00:00,286.6,286.78,285.57,286.78,3822.0,280.1717,280.3476,279.1648,280.3476,3822.0
2024-03-27 10:05:00,286.42,286.46,286.0,286.46,1100.0,279.9957,280.0348,279.5851,280.0348,1100.0
2024-03-27 10:10:00,286.66,287.15,286.35,286.99,3012.0,280.2303,280.7093,279.9273,280.5529,3012.0
2024-03-27 10:15:00,286.89,286.89,286.46,286.75,1400.0,280.4552,280.4552,280.0348,280.3183,1400.0
2024-03-27 10:20:00,286.59,286.78,285.99,286.0,1402.0,280.1619,280.3476,279.5753,279.5851,1402.0
2024-03-27 10:25:00,286.06,286.61,286.06,286.1,2207.0,279.6438,280.1814,279.6438,279.6829,2207.0
2024-03-27 10:30:00,286.1,286.43,285.97,286.14,3383.0,279.6829,280.0055,279.5558,279.722,3383.0
2024-03-27 10:35:00,286.53,286.64,285.95,286.01,1515.0,280.1032,280.2108,279.5362,279.5949,1515.0
2024-03-27 10:40:00,286.04,286.38,286.04,286.31,2105.0,279.6242,279.9566,279.6242,279.8882,2105.0
2024-03-27 10:45:00,286.16,286.34,285.99,286.09,3553.0,279.7415,279.9175,279.5753,279.6731,3553.0
2024-03-27 10:50:00,285.94,286.13,285.46,285.46,5314.0,279.5265,279.7122,279.0572,279.0572,5314.0
2024-03-27 10:55:00,285.35,286.31,285.35,286.31,3489.0,278.9497,279.8882,278.9497,279.8882,3489.0
2024-03-27 11:00:00,286.04,286.42,285.83,286.06,1500.0,279.6242,279.9957,279.4189,279.6438,1500.0
2024-03-27 11:05:00,286.26,286.84,286.11,286.78,1432.0,279.8393,280.4063,279.6926,280.3476,1432.0
2024-03-27 11:10:00,286.94,287.06,286.62,286.62,1200.0,280.504,280.6213,280.1912,280.1912,1200.0
2024-03-27 11:15:00,286.61,287.19,286.59,287.19,2147.0,280.1814,280.7484,280.1619,280.7484,2147.0
2024-03-27 11:20:00,287.09,287.48,286.58,286.7,4262.0,280.6507,281.0319,280.1521,280.2694,4262.0
2024-03-27 11:25:00,286.65,286.87,286.46,286.87,2632.0,280.2205,280.4356,280.0348,280.4356,2632.0
2024-03-27 11:30:00,286.6,286.92,286.31,286.31,6111.0,280.1717,280.4845,279.8882,279.8882,6111.0
2024-03-27 11:35:00,286.3,286.35,286.23,286.35,850.0,279.8784,279.9273,279.81,279.9273,850.0
2024-03-27 11:40:00,286.3,287.05,286.3,286.56,4251.0,279.8784,280.6116,279.8784,280.1326,4251.0
2024-03-27 11:45:00,286.57,286.8,286.47,286.47,2207.0,280.1423,280.3672,280.0446,280.0446,2207.0
2024-03-27 11:50:00,286.42,286.76,286.29,286.56,3040.0,279.9957,280.3281,279.8686,280.1326,3040.0
2024-03-27 11:55:00,286.49,286.49,286.43,286.49,400.0,280.0641,280.0641,280.0055,280.0641,400.0
2024-03-27 12:00:00,286.38,286.77,286.37,286.38,2630.0,279.9566,280.3378,279.9468,279.9566,2630.0
2024-03-27 12:05:00,286.29,286.8,286.23,286.7,2940.0,279.8686,280.3672,279.81,280.2694,2940.0
2024-03-27 12:10:00,286.97,286.97,286.55,286.79,2262.0,280.5334,280.5334,280.1228,280.3574,2262.0
2024-03-27 12:15:00,286.86,286.86,286.71,286.75,876.0,280.4258,280.4258,280.2792,280.3183,876.0
2024-03-27 12:20:00,286.77,286.97,286.72,286.73,1519.0,280.3378,280.5334,280.289,280.2987,1519.0
2024-03-27 12:25:00,286.74,287.5,286.74,287.32,1895.0,280.3085,281.0515,280.3085,280.8755,1895.0
2024-03-27 12:30:00,287.38,287.38,287.19,287.2,2203.0,280.9342,280.9342,280.7484,280.7582,2203.0
2024-03-27 12:35:00,287.14,287.35,286.84,287.35,5113.0,280.6995,280.9048,280.4063,280.9048,5113.0
2024-03-27 12:40:00,287.28,287.29,287.19,287.19,623.0,280.8364,280.8462,280.7484,280.7484,623.0
2024-03-27 12:45:00,287.27,287.42,287.12,287.18,1083.0,280.8266,280.9733,280.68,280.7386,1083.0
2024-03-27 12:50:00,287.09,287.16,287.03,287.16,444.0,280.6507,280.7191,280.592,280.7191,444.0
2024-03-27 12:55:00,287.2,287.39,287.07,287.08,1014.0,280.7582,280.9439,280.6311,280.6409,1014.0
2024-03-27 13:00:00,287.13,287.25,287.03,287.18,2055.0,280.6898,280.8071,280.592,280.7386,2055.0
2024-03-27 13:05:00,287.15,287.15,287.0,287.12,463.0,280.7093,280.7093,280.5627,280.68,463.0
2024-03-27 13:10:00,287.05,287.25,287.05,287.09,400.0,280.6116,280.8071,280.6116,280.6507,400.0
2024-03-27 13:15:00,287.06,287.06,286.98,286.98,1230.0,280.6213,280.6213,280.5431,280.5431,1230.0
2024-03-27 13:20:00,286.99,287.44,286.99,287.28,2612.0,280.5529,280.9928,280.5529,280.8364,2612.0
2024-03-27 13:25:00,287.18,287.19,287.18,287.18,105.0,280.7386,280.7484,280.7386,280.7386,105.0
2024-03-27 13:30:00,287.28,287.54,287.19,287.54,700.0,280.8364,281.0906,280.7484,281.0906,700.0
2024-03-27 13:35:00,287.81,287.83,287.73,287.82,344.0,281.3545,281.3741,281.2763,281.3643,344.0
2024-03-27 13:40:00,287.73,287.84,287.55,287.58,3915.0,281.2763,281.3838,281.1003,281.1297,3915.0
2024-03-27 13:45:00,287.66,287.75,287.55,287.75,355.0,281.2079,281.2959,281.1003,281.2959,355.0
2024-03-27 13:50:00,287.84,287.98,287.7,287.91,650.0,281.3838,281.5207,281.247,281.4523,650.0
2024-03-27 13:55:00,287.76,287.77,287.54,287.6,1492.0,281.3056,281.3154,281.0906,281.1492,1492.0
2024-03-27 14:00:00,287.56,288.09,287.56,287.97,3357.0,281.1101,281.6282,281.1101,281.5109,3357.0
2024-03-27 14:05:00,288.05,289.13,288.02,289.05,6517.0,281.5891,282.6449,281.5598,282.5667,6517.0
2024-03-27 14:10:00,289.12,289.93,289.05,289.92,8365.0,282.6351,283.427,282.5667,283.4172,8365.0
2024-03-27 14:15:00,289.61,289.61,288.99,289.22,4117.0,283.1141,283.1141,282.508,282.7329,4117.0
2024-03-27 14:20:00,289.12,289.12,288.71,288.96,2324.0,282.6351,282.6351,282.2343,282.4787,2324.0
2024-03-27 14:25:00,289.18,289.44,289.07,289.18,3074.0,282.6938,282.948,282.5863,282.6938,3074.0
2024-03-27 14:30:00,289.12,289.24,289.0,289.23,1946.0,282.6351,282.7524,282.5178,282.7427,1946.0
2024-03-27 14:35:00,289.36,289.36,289.08,289.21,3441.0,282.8698,282.8698,282.596,282.7231,3441.0
2024-03-27 14:40:00,289.3,289.6,289.3,289.6,882.0,282.8111,283.1044,282.8111,283.1044,882.0
2024-03-27 14:45:00,289.79,290.02,289.62,289.63,6694.0,283.2901,283.5149,283.1239,283.1337,6694.0
2024-03-27 14:50:00,289.63,290.51,289.62,290.51,5964.0,283.1337,283.994,283.1239,283.994,5964.0
2024-03-27 14:55:00,290.63,290.68,289.98,290.0,4985.0,284.1113,284.1601,283.4758,283.4954,4985.0
2024-03-27 15:00:00,290.2,290.29,289.86,290.19,1600.0,283.6909,283.7789,283.3585,283.6811,1600.0
2024-03-27 15:05:00,289.98,290.13,289.83,289.97,3500.0,283.4758,283.6225,283.3292,283.4661,3500.0
2024-03-27 15:10:00,289.81,289.83,289.66,289.66,1269.0,283.3097,283.3292,283.163,283.163,1269.0
2024-03-27 15:15:00,289.65,289.69,289.5,289.69,6239.0,283.1532,283.1923,283.0066,283.1923,6239.0
2024-03-27 15:20:00,289.72,290.06,289.63,289.99,3973.0,283.2217,283.554,283.1337,283.4856,3973.0
2024-03-27 15:25:00,289.86,290.17,289.76,290.01,2919.0,283.3585,283.6616,283.2608,283.5052,2919.0
2024-03-27 15:30:00,290.02,290.36,290.02,290.29,4034.0,283.5149,283.8473,283.5149,283.7789,4034.0
2024-03-27 15:35:00,290.43,290.87,290.32,290.87,2287.0,283.9158,284.3459,283.8082,284.3459,2287.0
2024-03-27 15:40:00,290.76,291.17,290.76,291.11,3535.0,284.2383,284.6392,284.2383,284.5805,3535.0
2024-03-27 15:45:00,291.32,291.32,290.86,291.11,2576.0,284.7858,284.7858,284.3361,284.5805,2576.0
2024-03-27 15:50:00,291.05,291.52,290.84,291.5,9965.0,284.5218,284.9813,284.3166,284.9618,9965.0
2024-03-27 15:55:00,291.43,291.77,291.06,291.42,32826.0,284.8933,285.2257,284.5316,284.8835,32826.0
2024-03-28 09:30:00,291.0,291.2,290.39,291.2,6796.0,284.473,284.6685,283.8766,284.6685,6796.0
2024-03-28 09:35:00,290.6,290.6,289.67,289.67,1410.0,284.0819,284.0819,283.1728,283.1728,1410.0
2024-03-28 09:40:00,290.3,290.32,289.8,290.32,568.0,283.7887,283.8082,283.2999,283.8082,568.0
2024-03-28 09:45:00,290.38,291.22,290.32,291.13,1417.0,283.8669,284.688,283.8082,284.6,1417.0
2024-03-28 09:50:00,290.78,291.01,290.66,290.99,770.0,284.2579,284.4827,284.1406,284.4632,770.0
2024-03-28 09:55:00,290.69,291.1,290.69,291.1,200.0,284.1699,284.5707,284.1699,284.5707,200.0
2024-03-28 10:00:00,291.01,292.63,290.96,292.63,4350.0,284.4827,286.0664,284.4339,286.0664,4350.0
2024-03-28 10:05:00,292.68,292.69,291.91,291.92,500.0,286.1153,286.1251,285.3626,285.3723,500.0
2024-03-28 10:10:00,292.12,292.12,291.33,291.36,1100.0,285.5678,285.5678,284.7956,284.8249,1100.0
2024-03-28 10:15:00,290.98,291.13,290.96,291.13,389.0,284.4534,284.6,284.4339,284.6,389.0
2024-03-28 10:20:00,290.98,291.34,290.97,291.3,1428.0,284.4534,284.8053,284.4436,284.7662,1428.0
2024-03-28 10:25:00,291.32,291.53,291.06,291.53,900.0,284.7858,284.9911,284.5316,284.9911,900.0
2024-03-28 10:30:00,291.4,291.41,291.0,291.01,2326.0,284.864,284.8738,284.473,284.4827,2326.0
2024-03-28 10:35:00,290.8,290.82,290.24,290.24,1825.0,284.2775,284.297,283.73,283.73,1825.0
2024-03-28 10:40:00,290.24,290.39,289.86,290.39,5044.0,283.73,283.8766,283.3585,283.8766,5044.0
2024-03-28 10:45:00,290.42,290.55,290.24,290.32,1150.0,283.906,284.0331,283.73,283.8082,1150.0
2024-03-28 10:50:00,290.42,291.12,290.27,290.63,2025.0,283.906,284.5903,283.7593,284.1113,2025.0
2024-03-28 10:55:00,290.6,290.6,290.33,290.34,700.0,284.0819,284.0819,283.818,283.8278,700.0
2024-03-28 11:00:00,290.21,290.21,289.82,289.82,854.0,283.7007,283.7007,283.3194,283.3194,854.0
2024-03-28 11:05:00,289.77,289.77,289.23,289.6,1323.0,283.2706,283.2706,282.7427,283.1044,1323.0
2024-03-28 11:10:00,289.61,290.07,289.43,289.94,2502.0,283.1141,283.5638,282.9382,283.4367,2502.0
2024-03-28 11:15:00,289.94,290.22,289.89,290.06,1878.0,283.4367,283.7105,283.3879,283.554,1878.0
2024-03-28 11:20:00,290.28,290.28,289.88,289.91,2636.0,283.7691,283.7691,283.3781,283.4074,2636.0
2024-03-28 11:25:00,290.13,290.27,289.99,290.23,2530.0,283.6225,283.7593,283.4856,283.7202,2530.0
2024-03-28 11:30:00,290.17,290.61,290.11,290.61,1402.0,283.6616,284.0917,283.6029,284.0917,1402.0
2024-03-28 11:35:00,290.58,290.68,290.4,290.41,979.0,284.0624,284.1601,283.8864,283.8962,979.0
2024-03-28 11:40:00,290.28,290.64,290.28,290.63,1365.0,283.7691,284.121,283.7691,284.1113,1365.0
2024-03-28 11:45:00,290.32,290.94,290.32,290.64,4785.0,283.8082,284.4143,283.8082,284.121,4785.0
2024-03-28 11:50:00,290.79,290.79,290.62,290.63,731.0,284.2677,284.2677,284.1015,284.1113,731.0
2024-03-28 11:55:00,290.51,290.64,290.26,290.35,1756.0,283.994,284.121,283.7496,283.8375,1756.0
2024-03-28 12:00:00,290.41,290.41,290.17,290.35,475.0,283.8962,283.8962,283.6616,283.8375,475.0
2024-03-28 12:05:00,290.18,290.49,290.17,290.42,1094.0,283.6714,283.9744,283.6616,283.906,1094.0
2024-03-28 12:10:00,290.37,291.2,290.22,290.4,29198.0,283.8571,284.6685,283.7105,283.8864,29198.0
2024-03-28 12:15:00,290.61,290.73,290.27,290.27,2934.0,284.0917,284.209,283.7593,283.7593,2934.0
2024-03-28 12:20:00,290.29,290.69,290.0,290.0,3729.0,283.7789,284.1699,283.4954,283.4954,3729.0
2024-03-28 12:25:00,290.0,290.0,289.96,289.97,600.0,283.4954,283.4954,283.4563,283.4661,600.0
2024-03-28 12:30:00,289.96,289.96,289.39,289.42,4106.0,283.4563,283.4563,282.8991,282.9284,4106.0
2024-03-28 12:35:00,289.5,289.9,289.41,289.53,4845.0,283.0066,283.3976,282.9186,283.0359,4845.0
2024-03-28 12:40:00,289.56,289.63,289.46,289.46,532.0,283.0653,283.1337,282.9675,282.9675,532.0
2024-03-28 12:45:00,289.59,289.59,289.15,289.15,1529.0,283.0946,283.0946,282.6645,282.6645,1529.0
2024-03-28 12:50:00,289.32,289.5,289.17,289.38,13675.0,282.8306,283.0066,282.684,282.8893,13675.0
2024-03-28 12:55:00,289.35,289.5,289.34,289.49,1572.0,282.86,283.0066,282.8502,282.9968,1572.0
2024-03-28 13:00:00,289.47,289.47,289.13,289.28,4140.0,282.9773,282.9773,282.6449,282.7915,4140.0
2024-03-28 13:05:00,289.28,289.79,289.07,289.7,35503.0,282.7915,283.2901,282.5863,283.2021,35503.0
2024-03-28 13:10:00,289.4,289.82,289.4,289.81,1215.0,282.9089,283.3194,282.9089,283.3097,1215.0
2024-03-28 13:15:00,289.69,289.89,289.45,289.45,775.0,283.1923,283.3879,282.9577,282.9577,775.0
2024-03-28 13:20:00,289.51,289.74,289.51,289.74,600.0,283.0164,283.2412,283.0164,283.2412,600.0
2024-03-28 13:25:00,289.96,290.73,289.96,290.73,7224.0,283.4563,284.209,283.4563,284.209,7224.0
2024-03-28 13:30:00,290.73,290.73,290.39,290.4,1818.0,284.209,284.209,283.8766,283.8864,1818.0
2024-03-28 13:35:00,290.4,290.4,290.4,290.4,0.0,283.8864,283.8864,283.8864,283.8864,0.0
2024-03-28 13:40:00,290.19,290.19,290.18,290.19,100.0,283.6811,283.6811,283.6714,283.6811,100.0
2024-03-28 13:45:00,290.34,290.34,290.24,290.24,300.0,283.8278,283.8278,283.73,283.73,300.0
2024-03-28 13:50:00,290.44,290.44,290.15,290.17,1407.0,283.9255,283.9255,283.642,283.6616,1407.0
2024-03-28 13:55:00,290.24,290.25,289.98,289.98,745.0,283.73,283.7398,283.4758,283.4758,745.0
2024-03-28 14:00:00,290.01,290.01,289.94,289.98,564.0,283.5052,283.5052,283.4367,283.4758,564.0
2024-03-28 14:05:00,289.82,290.04,289.82,290.04,200.0,283.3194,283.5345,283.3194,283.5345,200.0
2024-03-28 14:10:00,290.04,290.04,290.02,290.04,942.0,283.5345,283.5345,283.5149,283.5345,942.0
2024-03-28 14:15:00,289.96,290.13,289.87,290.0,600.0,283.4563,283.6225,283.3683,283.4954,600.0
2024-03-28 14:20:00,290.0,290.02,289.76,289.76,1118.0,283.4954,283.5149,283.2608,283.2608,1118.0
2024-03-28 14:25:00,289.77,289.98,289.52,289.53,922.0,283.2706,283.4758,283.0262,283.0359,922.0
2024-03-28 14:30:00,289.69,289.69,289.4,289.4,1687.0,283.1923,283.1923,282.9089,282.9089,1687.0
2024-03-28 14:35:00,289.66,289.7,289.44,289.58,2628.0,283.163,283.2021,282.948,283.0848,2628.0
2024-03-28 14:40:00,289.48,289.48,289.24,289.37,900.0,282.9871,282.9871,282.7524,282.8795,900.0
2024-03-28 14:45:00,289.46,289.89,289.44,289.88,1969.0,282.9675,283.3879,282.948,283.3781,1969.0
2024-03-28 14:50:00,289.9,290.43,289.89,290.39,3303.0,283.3976,283.9158,283.3879,283.8766,3303.0
2024-03-28 14:55:00,290.4,291.02,290.4,291.0,21200.0,283.8864,284.4925,283.8864,284.473,21200.0
2024-03-28 15:00:00,291.0,291.2,290.64,290.93,5561.0,284.473,284.6685,284.121,284.4045,5561.0
2024-03-28 15:05:00,290.73,291.17,290.73,291.17,1578.0,284.209,284.6392,284.209,284.6392,1578.0
2024-03-28 15:10:00,291.22,291.35,291.14,291.35,509.0,284.688,284.8151,284.6098,284.8151,509.0
2024-03-28 15:15:00,291.37,291.59,291.37,291.51,1062.0,284.8347,285.0497,284.8347,284.9715,1062.0
2024-03-28 15:20:00,291.47,291.77,291.46,291.69,2480.0,284.9324,285.2257,284.9226,285.1475,2480.0
2024-03-28 15:25:00,291.75,291.88,291.58,291.58,600.0,285.2061,285.3332,285.04,285.04,600.0
2024-03-28 15:30:00,291.92,291.92,291.65,291.65,970.0,285.3723,285.3723,285.1084,285.1084,970.0
2024-03-28 15:35:00,291.43,291.43,291.01,291.01,1308.0,284.8933,284.8933,284.4827,284.4827,1308.0
2024-03-28 15:40:00,290.98,291.6,290.98,291.24,6779.0,284.4534,285.0595,284.4534,284.7076,6779.0
2024-03-28 15:45:00,291.32,291.85,291.21,291.81,5440.0,284.7858,285.3039,284.6783,285.2648,5440.0
2024-03-28 15:50:00,291.67,291.9,291.49,291.83,8535.0,285.1279,285.3528,284.952,285.2843,8535.0
2024-03-28 15:55:00,291.83,291.87,290.95,291.35,28912.0,285.2843,285.3235,284.4241,284.8151,28912.0
2024-04-01 09:30:00,291.13,291.2,289.88,289.88,8260.0,284.6,284.6685,283.3781,283.3781,8260.0
2024-04-01 09:35:00,290.72,290.89,288.8,289.24,2494.0,284.1992,284.3654,282.3223,282.7524,2494.0
2024-04-01 09:40:00,289.79,290.0,289.37,290.0,700.0,283.2901,283.4954,282.8795,283.4954,700.0
2024-04-01 09:45:00,289.77,289.77,289.77,289.77,100.0,283.2706,283.2706,283.2706,283.2706,100.0
2024-04-01 09:50:00,289.81,289.82,289.37,289.42,2000.0,283.3097,283.3194,282.8795,282.9284,2000.0
2024-04-01 09:55:00,289.44,289.73,289.39,289.39,643.0,282.948,283.2315,282.8991,282.8991,643.0
2024-04-01 10:00:00,288.79,289.09,288.56,288.56,2962.0,282.3125,282.6058,282.0877,282.0877,2962.0
2024-04-01 10:05:00,288.38,288.38,287.37,287.44,1863.0,281.9117,281.9117,280.9244,280.9928,1863.0
2024-04-01 10:10:00,287.58,287.75,287.23,287.75,1000.0,281.1297,281.2959,280.7875,281.2959,1000.0
2024-04-01 10:15:00,287.63,287.63,285.7,285.72,8186.0,281.1786,281.1786,279.2918,279.3114,8186.0
2024-04-01 10:20:00,285.89,287.31,285.89,287.3,5700.0,279.4776,280.8657,279.4776,280.856,5700.0
2024-04-01 10:25:00,287.3,287.3,286.78,286.79,3521.0,280.856,280.856,280.3476,280.3574,3521.0
2024-04-01 10:30:00,286.72,286.73,285.85,286.36,3806.0,280.289,280.2987,279.4385,279.937,3806.0
2024-04-01 10:35:00,286.19,287.01,286.18,286.84,4094.0,279.7709,280.5725,279.7611,280.4063,4094.0
2024-04-01 10:40:00,286.4,286.93,286.23,286.44,3350.0,279.9761,280.4943,279.81,280.0152,3350.0
2024-04-01 10:45:00,286.35,286.48,286.34,286.35,800.0,279.9273,280.0543,279.9175,279.9273,800.0
2024-04-01 10:50:00,286.36,286.62,286.13,286.51,1586.0,279.937,280.1912,279.7122,280.0837,1586.0
2024-04-01 10:55:00,286.44,286.58,286.12,286.34,1968.0,280.0152,280.1521,279.7024,279.9175,1968.0
2024-04-01 11:00:00,286.5,287.05,286.33,287.01,6253.0,280.0739,280.6116,279.9077,280.5725,6253.0
2024-04-01 11:05:00,286.87,286.87,286.77,286.78,200.0,280.4356,280.4356,280.3378,280.3476,200.0
2024-04-01 11:10:00,286.51,286.81,286.47,286.6,2761.0,280.0837,280.3769,280.0446,280.1717,2761.0
2024-04-01 11:15:00,286.65,286.65,286.16,286.38,3562.0,280.2205,280.2205,279.7415,279.9566,3562.0
2024-04-01 11:20:00,286.31,286.4,285.92,286.03,3700.0,279.8882,279.9761,279.5069,279.6144,3700.0
2024-04-01 11:25:00,285.94,286.42,285.79,286.35,4425.0,279.5265,279.9957,279.3798,279.9273,4425.0
2024-04-01 11:30:00,286.49,286.52,286.32,286.45,1618.0,280.0641,280.0935,279.8979,280.025,1618.0
2024-04-01 11:35:00,286.33,286.44,286.15,286.44,3500.0,279.9077,280.0152,279.7317,280.0152,3500.0
2024-04-01 11:40:00,286.44,286.44,286.15,286.3,6033.0,280.0152,280.0152,279.7317,279.8784,6033.0
2024-04-01 11:45:00,286.18,286.47,286.08,286.15,2840.0,279.7611,280.0446,279.6633,279.7317,2840.0
2024-04-01 11:50:00,286.12,286.14,285.72,285.72,3570.0,279.7024,279.722,279.3114,279.3114,3570.0
2024-04-01 11:55:00,285.41,285.59,285.34,285.42,2414.0,279.0083,279.1843,278.9399,279.0181,2414.0
2024-04-01 12:00:00,285.41,285.46,284.94,285.46,3240.0,279.0083,279.0572,278.5489,279.0572,3240.0
2024-04-01 12:05:00,285.48,286.15,285.47,286.15,2087.0,279.0768,279.7317,279.067,279.7317,2087.0
2024-04-01 12:10:00,286.14,286.14,285.82,285.82,400.0,279.722,279.722,279.4092,279.4092,400.0
2024-04-01 12:15:00,285.53,285.73,285.38,285.38,1300.0,279.1257,279.3212,278.979,278.979,1300.0
2024-04-01 12:20:00,285.38,285.42,285.07,285.22,2000.0,278.979,279.0181,278.676,278.8226,2000.0
2024-04-01 12:25:00,285.19,285.45,284.89,285.44,3789.0,278.7933,279.0475,278.5,279.0377,3789.0
2024-04-01 12:30:00,285.46,285.49,285.28,285.31,1633.0,279.0572,279.0866,278.8813,278.9106,1633.0
2024-04-01 12:35:00,285.43,285.44,285.1,285.16,3252.0,279.0279,279.0377,278.7053,278.764,3252.0
2024-04-01 12:40:00,285.23,285.33,285.17,285.19,1538.0,278.8324,278.9301,278.7737,278.7933,1538.0
2024-04-01 12:45:00,285.26,285.27,285.09,285.21,2305.0,278.8617,278.8715,278.6955,278.8128,2305.0
2024-04-01 12:50:00,285.07,285.27,284.9,284.96,5154.0,278.676,278.8715,278.5098,278.5684,5154.0
2024-04-01 12:55:00,284.96,285.1,284.86,284.86,2277.0,278.5684,278.7053,278.4707,278.4707,2277.0
2024-04-01 13:00:00,284.76,284.76,284.0,284.08,6705.0,278.3729,278.3729,277.63,277.7082,6705.0
2024-04-01 13:05:00,284.08,284.16,283.89,284.16,2600.0,277.7082,277.7864,277.5224,277.7864,2600.0
2024-04-01 13:10:00,284.01,284.36,283.99,284.36,7028.0,277.6397,277.9819,277.6202,277.9819,7028.0
2024-04-01 13:15:00,284.25,284.33,284.06,284.21,1577.0,277.8744,277.9526,277.6886,277.8353,1577.0
2024-04-01 13:20:00,284.05,284.1,283.9,283.91,2014.0,277.6789,277.7277,277.5322,277.542,2014.0
2024-04-01 13:25:00,283.9,284.16,283.83,284.12,3338.0,277.5322,277.7864,277.4638,277.7473,3338.0
2024-04-01 13:30:00,284.14,284.14,283.82,284.05,1202.0,277.7668,277.7668,277.454,277.6789,1202.0
2024-04-01 13:35:00,284.05,284.26,283.86,284.26,6500.0,277.6789,277.8841,277.4931,277.8841,6500.0
2024-04-01 13:40:00,284.33,284.88,284.28,284.87,4324.0,277.9526,278.4902,277.9037,278.4805,4324.0
2024-04-01 13:45:00,284.87,284.87,284.75,284.75,500.0,278.4805,278.4805,278.3632,278.3632,500.0
2024-04-01 13:50:00,285.02,285.03,284.54,284.54,2506.0,278.6271,278.6369,278.1579,278.1579,2506.0
2024-04-01 13:55:00,284.51,284.52,284.39,284.4,200.0,278.1285,278.1383,278.0112,278.021,200.0
2024-04-01 14:00:00,284.4,284.48,284.19,284.2,1700.0,278.021,278.0992,277.8157,277.8255,1700.0
2024-04-01 14:05:00,284.28,284.74,284.17,284.74,3099.0,277.9037,278.3534,277.7962,278.3534,3099.0
2024-04-01 14:10:00,284.66,284.92,284.63,284.77,1750.0,278.2752,278.5293,278.2458,278.3827,1750.0
2024-04-01 14:15:00,284.84,285.85,284.78,285.85,50836.0,278.4511,279.4385,278.3925,279.4385,50836.0
2024-04-01 14:20:00,285.94,285.95,285.46,285.61,4499.0,279.5265,279.5362,279.0572,279.2039,4499.0
2024-04-01 14:25:00,285.69,285.72,285.34,285.58,2447.0,279.2821,279.3114,278.9399,279.1745,2447.0
2024-04-01 14:30:00,285.54,285.54,285.11,285.3,1101.0,279.1354,279.1354,278.7151,278.9008,1101.0
2024-04-01 14:35:00,285.19,285.46,285.04,285.31,1121.0,278.7933,279.0572,278.6466,278.9106,1121.0
2024-04-01 14:40:00,285.29,285.6,285.19,285.42,2857.0,278.891,279.1941,278.7933,279.0181,2857.0
2024-04-01 14:45:00,285.41,285.41,285.31,285.31,500.0,279.0083,279.0083,278.9106,278.9106,500.0
2024-04-01 14:50:00,285.19,285.43,285.18,285.31,1400.0,278.7933,279.0279,278.7835,278.9106,1400.0
2024-04-01 14:55:00,285.15,285.41,285.1,285.11,1852.0,278.7542,279.0083,278.7053,278.7151,1852.0
2024-04-01 15:00:00,285.12,285.28,284.98,285.1,1700.0,278.7249,278.8813,278.588,278.7053,1700.0
2024-04-01 15:05:00,285.2,285.27,284.93,284.93,1740.0,278.8031,278.8715,278.5391,278.5391,1740.0
2024-04-01 15:10:00,285.01,285.14,284.84,285.13,2949.0,278.6173,278.7444,278.4511,278.7346,2949.0
2024-04-01 15:15:00,285.12,285.12,284.34,284.34,4090.0,278.7249,278.7249,277.9623,277.9623,4090.0
2024-04-01 15:20:00,284.35,284.53,284.22,284.34,6648.0,277.9721,278.1481,277.845,277.9623,6648.0
2024-04-01 15:25:00,284.46,284.56,284.16,284.32,5818.0,278.0797,278.1774,277.7864,277.9428,5818.0
2024-04-01 15:30:00,284.21,284.41,284.11,284.34,3372.0,277.8353,278.0308,277.7375,277.9623,3372.0
2024-04-01 15:35:00,284.21,284.28,283.83,284.06,5766.0,277.8353,277.9037,277.4638,277.6886,5766.0
2024-04-01 15:40:00,284.02,284.41,283.91,284.34,5654.0,277.6495,278.0308,277.542,277.9623,5654.0
2024-04-01 15:45:00,284.31,284.32,283.59,283.6,8000.0,277.933,277.9428,277.2292,277.2389,8000.0
2024-04-01 15:50:00,283.51,283.65,283.24,283.55,32885.0,277.151,277.2878,276.887,277.1901,32885.0
2024-04-01 15:55:00,283.56,284.03,283.23,283.23,48699.0,277.1998,277.6593,276.8772,276.8772,48699.0
2024-04-02 09:30:00,283.0,283.6,282.06,283.37,45615.0,276.6524,277.2389,275.7335,277.0141,45615.0
2024-04-02 09:35:00,283.35,283.77,281.66,282.11,11137.0,276.9946,277.4051,275.3425,275.7824,11137.0
2024-04-02 09:40:00,281.9,282.34,280.75,281.35,14265.0,275.5771,276.0072,274.4529,275.0394,14265.0
2024-04-02 09:45:00,281.53,282.16,281.43,282.16,2302.0,275.2154,275.8312,275.1176,275.8312,2302.0
2024-04-02 09:50:00,282.16,282.16,280.71,281.0,10543.0,275.8312,275.8312,274.4138,274.6973,10543.0
2024-04-02 09:55:00,280.68,281.17,280.33,281.17,3006.0,274.3844,274.8634,274.0423,274.8634,3006.0
2024-04-02 10:00:00,280.75,281.59,280.75,281.21,9213.0,274.4529,275.274,274.4529,274.9026,9213.0
2024-04-02 10:05:00,281.21,281.53,280.75,280.9,4254.0,274.9026,275.2154,274.4529,274.5995,4254.0
2024-04-02 10:10:00,280.52,280.54,280.27,280.39,2707.0,274.228,274.2476,273.9836,274.1009,2707.0
2024-04-02 10:15:00,280.4,280.69,280.15,280.32,3006.0,274.1107,274.3942,273.8663,274.0325,3006.0
2024-04-02 10:20:00,280.32,280.69,280.32,280.69,3637.0,274.0325,274.3942,274.0325,274.3942,3637.0
2024-04-02 10:25:00,280.86,280.86,280.38,280.38,806.0,274.5604,274.5604,274.0912,274.0912,806.0
2024-04-02 10:30:00,280.42,281.34,280.35,281.11,91945.0,274.1303,275.0296,274.0618,274.8048,91945.0
2024-04-02 10:35:00,281.3,281.75,281.3,281.56,1950.0,274.9905,275.4304,274.9905,275.2447,1950.0
2024-04-02 10:40:00,281.47,281.72,281.4,281.4,1750.0,275.1567,275.4011,275.0883,275.0883,1750.0
2024-04-02 10:45:00,281.23,281.38,280.7,280.88,1399.0,274.9221,275.0687,274.404,274.58,1399.0
2024-04-02 10:50:00,280.78,280.86,280.65,280.67,813.0,274.4822,274.5604,274.3551,274.3747,813.0
2024-04-02 10:55:00,280.74,280.76,280.15,280.37,1500.0,274.4431,274.4626,273.8663,274.0814,1500.0
2024-04-02 11:00:00,280.46,280.46,280.18,280.3,3288.0,274.1694,274.1694,273.8957,274.013,3288.0
2024-04-02 11:05:00,280.35,280.87,280.35,280.87,1147.0,274.0618,274.5702,274.0618,274.5702,1147.0
2024-04-02 11:10:00,281.0,281.23,280.96,281.08,1799.0,274.6973,274.9221,274.6582,274.7755,1799.0
2024-04-02 11:15:00,281.07,281.08,280.9,280.9,811.0,274.7657,274.7755,274.5995,274.5995,811.0
2024-04-02 11:20:00,281.01,281.01,280.74,280.74,1006.0,274.707,274.707,274.4431,274.4431,1006.0
2024-04-02 11:25:00,280.73,280.89,280.61,280.62,1312.0,274.4333,274.5897,274.316,274.3258,1312.0
2024-04-02 11:30:00,280.65,280.65,280.4,280.61,2415.0,274.3551,274.3551,274.1107,274.316,2415.0
2024-04-02 11:35:00,280.69,280.69,279.95,279.96,3160.0,274.3942,274.3942,273.6708,273.6806,3160.0
2024-04-02 11:40:00,280.03,280.34,279.97,280.34,1548.0,273.749,274.0521,273.6904,274.0521,1548.0
2024-04-02 11:45:00,280.12,280.12,279.88,279.97,1326.0,273.837,273.837,273.6024,273.6904,1326.0
2024-04-02 11:50:00,280.06,280.16,279.57,279.57,2022.0,273.7783,273.8761,273.2993,273.2993,2022.0
2024-04-02 11:55:00,279.61,279.89,279.55,279.66,4210.0,273.3384,273.6122,273.2798,273.3873,4210.0
2024-04-02 12:00:00,279.56,280.1,279.56,280.03,5260.0,273.2896,273.8174,273.2896,273.749,5260.0
2024-04-02 12:05:00,280.06,280.28,279.74,279.9,14024.0,273.7783,273.9934,273.4655,273.6219,14024.0
2024-04-02 12:10:00,279.91,280.29,279.62,280.15,13642.0,273.6317,274.0032,273.3482,273.8663,13642.0
2024-04-02 12:15:00,280.3,280.54,280.17,280.53,1741.0,274.013,274.2476,273.8859,274.2378,1741.0
2024-04-02 12:20:00,280.53,281.03,280.52,281.01,3081.0,274.2378,274.7266,274.228,274.707,3081.0
2024-04-02 12:25:00,281.01,281.2,280.4,280.57,30315.0,274.707,274.8928,274.1107,274.2769,30315.0
2024-04-02 12:30:00,280.62,280.62,280.09,280.27,2572.0,274.3258,274.3258,273.8077,273.9836,2572.0
2024-04-02 12:35:00,280.26,280.4,279.93,279.93,4325.0,273.9739,274.1107,273.6513,273.6513,4325.0
2024-04-02 12:40:00,279.94,279.97,279.68,279.8,2857.0,273.661,273.6904,273.4069,273.5242,2857.0
2024-04-02 12:45:00,279.72,280.08,279.6,280.01,4351.0,273.446,273.7979,273.3287,273.7295,4351.0
2024-04-02 12:50:00,279.91,280.04,279.9,279.9,2586.0,273.6317,273.7588,273.6219,273.6219,2586.0
2024-04-02 12:55:00,280.05,280.16,280.01,280.01,1323.0,273.7686,273.8761,273.7295,273.7295,1323.0
2024-04-02 13:00:00,280.01,280.01,280.01,280.01,100.0,273.7295,273.7295,273.7295,273.7295,100.0
2024-04-02 13:05:00,279.95,279.98,279.61,279.61,2831.0,273.6708,273.7001,273.3384,273.3384,2831.0
2024-04-02 13:10:00,279.42,279.42,279.16,279.16,1072.0,273.1527,273.1527,272.8985,272.8985,1072.0
2024-04-02 13:15:00,279.19,279.19,279.05,279.13,685.0,272.9279,272.9279,272.791,272.8692,685.0
2024-04-02 13:20:00,279.13,279.25,278.99,279.11,2714.0,272.8692,272.9865,272.7323,272.8497,2714.0
2024-04-02 13:25:00,279.18,279.24,278.69,278.69,2408.0,272.9181,272.9767,272.4391,272.4391,2408.0
2024-04-02 13:30:00,278.68,278.79,278.62,278.76,4938.0,272.4293,272.5368,272.3706,272.5075,4938.0
2024-04-02 13:35:00,278.76,278.82,278.59,278.67,745.0,272.5075,272.5662,272.3413,272.4195,745.0
2024-04-02 13:40:00,278.6,278.6,278.21,278.36,1450.0,272.3511,272.3511,271.9698,272.1165,1450.0
2024-04-02 13:45:00,278.31,278.6,278.31,278.49,6334.0,272.0676,272.3511,272.0676,272.2436,6334.0
2024-04-02 13:50:00,278.49,278.64,278.45,278.45,2743.0,272.2436,272.3902,272.2045,272.2045,2743.0
2024-04-02 13:55:00,278.61,278.95,278.56,278.93,11953.0,272.3609,272.6932,272.312,272.6737,11953.0
2024-04-02 14:00:00,278.86,278.91,278.62,278.73,10000.0,272.6053,272.6541,272.3706,272.4782,10000.0
2024-04-02 14:05:00,278.73,279.04,278.68,278.83,4245.0,272.4782,272.7812,272.4293,272.5759,4245.0
2024-04-02 14:10:00,278.96,279.3,278.88,279.24,30513.0,272.703,273.0354,272.6248,272.9767,30513.0
2024-04-02 14:15:00,279.29,279.43,279.19,279.42,5262.0,273.0256,273.1625,272.9279,273.1527,5262.0
2024-04-02 14:20:00,279.46,279.53,279.28,279.4,3190.0,273.1918,273.2602,273.0158,273.1331,3190.0
2024-04-02 14:25:00,279.28,279.6,279.28,279.38,6252.0,273.0158,273.3287,273.0158,273.1136,6252.0
2024-04-02 14:30:00,279.45,279.72,279.35,279.58,3091.0,273.182,273.446,273.0843,273.3091,3091.0
2024-04-02 14:35:00,279.44,279.51,279.32,279.32,525.0,273.1723,273.2407,273.0549,273.0549,525.0
2024-04-02 14:40:00,279.36,279.6,279.31,279.47,6211.0,273.094,273.3287,273.0452,273.2016,6211.0
2024-04-02 14:45:00,279.47,279.56,279.32,279.56,3011.0,273.2016,273.2896,273.0549,273.2896,3011.0
2024-04-02 14:50:00,279.53,279.67,278.96,278.96,3322.0,273.2602,273.3971,272.703,272.703,3322.0
2024-04-02 14:55:00,279.07,279.11,278.39,278.77,10703.0,272.8106,272.8497,272.1458,272.5173,10703.0
2024-04-02 15:00:00,278.78,278.96,278.63,278.96,1504.0,272.5271,272.703,272.3804,272.703,1504.0
2024-04-02 15:05:00,278.95,279.15,278.82,279.0,5341.0,272.6932,272.8888,272.5662,272.7421,5341.0
2024-04-02 15:10:00,279.18,279.18,278.71,278.71,813.0,272.9181,272.9181,272.4586,272.4586,813.0
2024-04-02 15:15:00,278.75,278.97,278.75,278.97,5938.0,272.4977,272.7128,272.4977,272.7128,5938.0
2024-04-02 15:20:00,279.17,279.53,279.11,279.32,3513.0,272.9083,273.2602,272.8497,273.0549,3513.0
2024-04-02 15:25:00,279.4,279.55,279.39,279.42,1683.0,273.1331,273.2798,273.1234,273.1527,1683.0
2024-04-02 15:30:00,279.42,279.61,279.26,279.41,13881.0,273.1527,273.3384,272.9963,273.1429,13881.0
2024-04-02 15:35:00,279.43,279.96,279.32,279.35,5353.0,273.1625,273.6806,273.0549,273.0843,5353.0
2024-04-02 15:40:00,279.35,279.89,279.34,279.82,3851.0,273.0843,273.6122,273.0745,273.5437,3851.0
2024-04-02 15:45:00,279.8,280.5,279.79,280.33,11010.0,273.5242,274.2085,273.5144,274.0423,11010.0
2024-04-02 15:50:00,280.32,280.34,279.86,279.91,12615.0,274.0325,274.0521,273.5828,273.6317,12615.0
2024-04-02 15:55:00,279.87,280.32,279.67,280.27,40435.0,273.5926,274.0325,273.3971,273.9836,40435.0
2024-04-03 09:30:00,278.72,280.36,278.72,280.36,12689.0,272.4684,274.0716,272.4684,274.0716,12689.0
2024-04-03 09:35:00,280.27,281.86,280.23,281.64,7937.0,273.9836,275.538,273.9445,275.3229,7937.0
2024-04-03 09:40:00,281.62,281.62,280.83,280.83,646.0,275.3034,275.3034,274.5311,274.5311,646.0
2024-04-03 09:45:00,281.44,281.44,279.56,279.88,4033.0,275.1274,275.1274,273.2896,273.6024,4033.0
2024-04-03 09:50:00,279.88,281.09,279.04,280.99,74961.0,273.6024,274.7852,272.7812,274.6875,74961.0
2024-04-03 09:55:00,281.12,281.56,280.5,281.01,7180.0,274.8146,275.2447,274.2085,274.707,7180.0
2024-04-03 10:00:00,281.23,282.82,281.22,282.75,13004.0,274.9221,276.4764,274.9123,276.408,13004.0
2024-04-03 10:05:00,282.75,282.75,281.12,281.13,3403.0,276.408,276.408,274.8146,274.8243,3403.0
2024-04-03 10:10:00,281.63,282.02,281.09,282.01,2420.0,275.3131,275.6944,274.7852,275.6846,2420.0
2024-04-03 10:15:00,282.29,282.36,281.5,281.5,1927.0,275.9583,276.0268,275.186,275.186,1927.0
2024-04-03 10:20:00,281.87,282.06,281.2,281.2,2089.0,275.5477,275.7335,274.8928,274.8928,2089.0
2024-04-03 10:25:00,281.19,281.4,281.13,281.31,4557.0,274.883,275.0883,274.8243,275.0003,4557.0
2024-04-03 10:30:00,281.56,282.02,281.51,281.9,2204.0,275.2447,275.6944,275.1958,275.5771,2204.0
2024-04-03 10:35:00,282.27,282.3,281.73,281.74,3015.0,275.9388,275.9681,275.4109,275.4207,3015.0
2024-04-03 10:40:00,282.06,282.17,281.85,282.13,3348.0,275.7335,275.841,275.5282,275.8019,3348.0
2024-04-03 10:45:00,282.19,282.93,282.08,282.93,1718.0,275.8606,276.584,275.753,276.584,1718.0
2024-04-03 10:50:00,282.84,283.01,282.73,283.01,2291.0,276.496,276.6622,276.3885,276.6622,2291.0
2024-04-03 10:55:00,282.97,282.99,282.47,282.47,10937.0,276.6231,276.6426,276.1343,276.1343,10937.0
2024-04-03 11:00:00,282.5,282.74,282.35,282.65,3417.0,276.1636,276.3982,276.017,276.3103,3417.0
2024-04-03 11:05:00,282.74,283.03,282.74,283.03,758.0,276.3982,276.6817,276.3982,276.6817,758.0
2024-04-03 11:10:00,283.11,283.42,283.11,283.42,1193.0,276.7599,277.063,276.7599,277.063,1193.0
2024-04-03 11:15:00,283.26,283.41,282.93,283.03,2317.0,276.9066,277.0532,276.584,276.6817,2317.0
2024-04-03 11:20:00,283.03,283.37,282.91,283.37,13101.0,276.6817,277.0141,276.5644,277.0141,13101.0
2024-04-03 11:25:00,283.58,283.75,283.32,283.38,4457.0,277.2194,277.3856,276.9652,277.0239,4457.0
2024-04-03 11:30:00,283.38,283.49,282.8,282.8,2858.0,277.0239,277.1314,276.4569,276.4569,2858.0
2024-04-03 11:35:00,282.92,283.11,282.8,283.11,2040.0,276.5742,276.7599,276.4569,276.7599,2040.0
2024-04-03 11:40:00,283.13,283.33,283.04,283.33,1089.0,276.7795,276.975,276.6915,276.975,1089.0
2024-04-03 11:45:00,283.17,283.36,282.68,282.68,6853.0,276.8186,277.0043,276.3396,276.3396,6853.0
2024-04-03 11:50:00,282.79,282.79,282.14,282.2,3492.0,276.4471,276.4471,275.8117,275.8703,3492.0
2024-04-03 11:55:00,282.39,282.43,281.97,282.43,13450.0,276.0561,276.0952,275.6455,276.0952,13450.0
2024-04-03 12:00:00,282.38,282.93,282.21,282.8,3211.0,276.0463,276.584,275.8801,276.4569,3211.0
2024-04-03 12:05:00,282.76,283.16,282.68,282.7,5896.0,276.4178,276.8088,276.3396,276.3591,5896.0
2024-04-03 12:10:00,282.96,283.13,282.75,282.81,5968.0,276.6133,276.7795,276.408,276.4667,5968.0
2024-04-03 12:15:00,282.56,282.86,282.38,282.86,2323.0,276.2223,276.5155,276.0463,276.5155,2323.0
2024-04-03 12:20:00,282.88,282.89,282.64,282.64,1556.0,276.5351,276.5449,276.3005,276.3005,1556.0
2024-04-03 12:25:00,282.81,282.81,281.81,282.42,4952.0,276.4667,276.4667,275.4891,276.0854,4952.0
2024-04-03 12:30:00,282.46,282.59,281.65,281.86,8904.0,276.1245,276.2516,275.3327,275.538,8904.0
2024-04-03 12:35:00,281.65,282.12,281.59,281.63,9755.0,275.3327,275.7921,275.274,275.3131,9755.0
2024-04-03 12:40:00,281.78,282.18,281.66,281.8,3944.0,275.4598,275.8508,275.3425,275.4793,3944.0
2024-04-03 12:45:00,281.63,281.77,281.45,281.67,4343.0,275.3131,275.45,275.1372,275.3522,4343.0
2024-04-03 12:50:00,281.72,282.06,281.65,282.06,1319.0,275.4011,275.7335,275.3327,275.7335,1319.0
2024-04-03 12:55:00,282.1,282.49,282.06,282.21,1614.0,275.7726,276.1538,275.7335,275.8801,1614.0
2024-04-03 13:00:00,282.01,282.16,281.85,281.94,2891.0,275.6846,275.8312,275.5282,275.6162,2891.0
2024-04-03 13:05:00,281.85,281.86,281.61,281.71,1967.0,275.5282,275.538,275.2936,275.3913,1967.0
2024-04-03 13:10:00,281.72,281.87,281.57,281.57,2144.0,275.4011,275.5477,275.2545,275.2545,2144.0
2024-04-03 13:15:00,281.65,281.66,281.6,281.6,350.0,275.3327,275.3425,275.2838,275.2838,350.0
2024-04-03 13:20:00,281.53,281.68,281.53,281.68,200.0,275.2154,275.362,275.2154,275.362,200.0
2024-04-03 13:25:00,281.68,282.33,281.67,282.33,12831.0,275.362,275.9974,275.3522,275.9974,12831.0
2024-04-03 13:30:00,282.31,282.9,282.31,282.9,1470.0,275.9779,276.5546,275.9779,276.5546,1470.0
2024-04-03 13:35:00,282.52,282.54,281.8,281.8,4405.0,276.1832,276.2027,275.4793,275.4793,4405.0
2024-04-03 13:40:00,281.92,282.27,281.8,281.8,2202.0,275.5966,275.9388,275.4793,275.4793,2202.0
2024-04-03 13:45:00,282.03,282.25,281.91,281.91,27549.0,275.7042,275.9192,275.5869,275.5869,27549.0
2024-04-03 13:50:00,282.1,282.15,281.53,281.83,7348.0,275.7726,275.8215,275.2154,275.5086,7348.0
2024-04-03 13:55:00,281.75,281.88,281.4,281.51,4761.0,275.4304,275.5575,275.0883,275.1958,4761.0
2024-04-03 14:00:00,281.43,281.55,281.03,281.03,11961.0,275.1176,275.2349,274.7266,274.7266,11961.0
2024-04-03 14:05:00,281.03,281.63,280.94,281.63,15780.0,274.7266,275.3131,274.6386,275.3131,15780.0
2024-04-03 14:10:00,281.67,282.04,281.63,282.02,24124.0,275.3522,275.7139,275.3131,275.6944,24124.0
2024-04-03 14:15:00,282.04,282.23,281.89,282.11,4062.0,275.7139,275.8997,275.5673,275.7824,4062.0
2024-04-03 14:20:00,282.35,282.36,282.15,282.17,1583.0,276.017,276.0268,275.8215,275.841,1583.0
2024-04-03 14:25:00,282.16,282.16,281.23,281.51,5463.0,275.8312,275.8312,274.9221,275.1958,5463.0
2024-04-03 14:30:00,281.59,281.78,281.52,281.53,846.0,275.274,275.4598,275.2056,275.2154,846.0
2024-04-03 14:35:00,281.49,281.62,281.38,281.38,1266.0,275.1763,275.3034,275.0687,275.0687,1266.0
2024-04-03 14:40:00,281.56,281.56,280.8,281.07,59676.0,275.2447,275.2447,274.5017,274.7657,59676.0
2024-04-03 14:45:00,281.39,281.51,280.82,281.47,6351.0,275.0785,275.1958,274.5213,275.1567,6351.0
2024-04-03 14:50:00,281.49,281.49,280.97,280.98,3200.0,275.1763,275.1763,274.6679,274.6777,3200.0
2024-04-03 14:55:00,280.98,281.18,280.79,280.85,5983.0,274.6777,274.8732,274.492,274.5506,5983.0
2024-04-03 15:00:00,281.13,281.39,280.91,281.35,35809.0,274.8243,275.0785,274.6093,275.0394,35809.0
2024-04-03 15:05:00,281.22,281.39,281.05,281.25,3511.0,274.9123,275.0785,274.7461,274.9417,3511.0
2024-04-03 15:10:00,281.25,281.25,280.2,280.2,4302.0,274.9417,274.9417,273.9152,273.9152,4302.0
2024-04-03 15:15:00,280.0,280.53,279.66,280.14,4160.0,273.7197,274.2378,273.3873,273.8566,4160.0
2024-04-03 15:20:00,280.13,280.18,279.75,279.75,2961.0,273.8468,273.8957,273.4753,273.4753,2961.0
2024-04-03 15:25:00,279.81,279.82,279.37,279.48,7100.0,273.534,273.5437,273.1038,273.2114,7100.0
2024-04-03 15:30:00,279.46,280.13,279.46,279.99,33637.0,273.1918,273.8468,273.1918,273.7099,33637.0
2024-04-03 15:35:00,279.89,280.28,279.64,280.13,19202.0,273.6122,273.9934,273.3678,273.8468,19202.0
2024-04-03 15:40:00,280.28,280.72,280.23,280.69,4350.0,273.9934,274.4235,273.9445,274.3942,4350.0
2024-04-03 15:45:00,280.79,281.17,280.54,281.14,3943.0,274.492,274.8634,274.2476,274.8341,3943.0
2024-04-03 15:50:00,281.0,281.11,280.54,280.62,8701.0,274.6973,274.8048,274.2476,274.3258,8701.0
2024-04-03 15:55:00,280.62,280.62,279.85,279.87,67653.0,274.3258,274.3258,273.5731,273.5926,67653.0
2024-04-04 09:30:00,281.0,282.23,279.79,279.79,14053.0,274.6973,275.8997,273.5144,273.5144,14053.0
2024-04-04 09:35:00,280.01,281.64,279.41,280.24,14200.0,273.7295,275.3229,273.1429,273.9543,14200.0
2024-04-04 09:40:00,280.24,282.0,280.23,281.94,12919.0,273.9543,275.6748,273.9445,275.6162,12919.0
2024-04-04 09:45:00,281.97,282.92,281.61,282.92,8767.0,275.6455,276.5742,275.2936,276.5742,8767.0
2024-04-04 09:50:00,283.27,283.83,282.61,283.22,13496.0,276.9163,277.4638,276.2712,276.8675,13496.0
2024-04-04 09:55:00,283.47,284.05,283.06,283.79,4802.0,277.1119,277.6789,276.7111,277.4247,4802.0
2024-04-04 10:00:00,284.0,284.0,283.3,283.67,8511.0,277.63,277.63,276.9457,277.3074,8511.0
2024-04-04 10:05:00,283.69,284.05,283.65,283.79,2860.0,277.3269,277.6789,277.2878,277.4247,2860.0
2024-04-04 10:10:00,283.74,283.74,281.84,282.01,6699.0,277.3758,277.3758,275.5184,275.6846,6699.0
2024-04-04 10:15:00,282.07,282.63,282.07,282.22,1700.0,275.7433,276.2907,275.7433,275.8899,1700.0
2024-04-04 10:20:00,282.12,282.5,282.11,282.18,1257.0,275.7921,276.1636,275.7824,275.8508,1257.0
2024-04-04 10:25:00,282.07,282.88,281.93,282.61,2728.0,275.7433,276.5351,275.6064,276.2712,2728.0
2024-04-04 10:30:00,282.8,283.56,282.72,283.46,2102.0,276.4569,277.1998,276.3787,277.1021,2102.0
2024-04-04 10:35:00,283.35,283.58,283.26,283.39,1982.0,276.9946,277.2194,276.9066,277.0337,1982.0
2024-04-04 10:40:00,283.2,283.47,283.2,283.47,2593.0,276.8479,277.1119,276.8479,277.1119,2593.0
2024-04-04 10:45:00,283.38,283.71,283.14,283.46,1250.0,277.0239,277.3465,276.7893,277.1021,1250.0
2024-04-04 10:50:00,283.2,283.2,283.12,283.12,600.0,276.8479,276.8479,276.7697,276.7697,600.0
2024-04-04 10:55:00,283.28,283.42,283.14,283.31,2538.0,276.9261,277.063,276.7893,276.9554,2538.0
2024-04-04 11:00:00,283.22,283.44,282.32,282.68,4499.0,276.8675,277.0825,275.9877,276.3396,4499.0
2024-04-04 11:05:00,282.38,282.91,282.38,282.88,1513.0,276.0463,276.5644,276.0463,276.5351,1513.0
2024-04-04 11:10:00,282.9,282.9,282.53,282.53,1100.0,276.5546,276.5546,276.1929,276.1929,1100.0
2024-04-04 11:15:00,282.69,282.7,282.49,282.61,518.0,276.3494,276.3591,276.1538,276.2712,518.0
2024-04-04 11:20:00,282.8,282.96,282.49,282.87,1406.0,276.4569,276.6133,276.1538,276.5253,1406.0
2024-04-04 11:25:00,282.83,283.14,282.82,283.1,1235.0,276.4862,276.7893,276.4764,276.7502,1235.0
2024-04-04 11:30:00,283.1,283.25,282.79,282.79,5765.0,276.7502,276.8968,276.4471,276.4471,5765.0
2024-04-04 11:35:00,282.87,282.9,282.69,282.82,965.0,276.5253,276.5546,276.3494,276.4764,965.0
2024-04-04 11:40:00,282.88,283.14,282.75,283.13,1375.0,276.5351,276.7893,276.408,276.7795,1375.0
2024-04-04 11:45:00,283.13,283.13,282.93,283.1,1515.0,276.7795,276.7795,276.584,276.7502,1515.0
2024-04-04 11:50:00,283.0,283.34,282.97,283.34,2489.0,276.6524,276.9848,276.6231,276.9848,2489.0
2024-04-04 11:55:00,283.57,283.88,283.57,283.86,3314.0,277.2096,277.5127,277.2096,277.4931,3314.0
2024-04-04 12:00:00,283.63,283.81,283.62,283.79,2528.0,277.2683,277.4442,277.2585,277.4247,2528.0
2024-04-04 12:05:00,283.67,283.99,283.67,283.99,1277.0,277.3074,277.6202,277.3074,277.6202,1277.0
2024-04-04 12:10:00,283.87,284.09,283.84,284.09,1417.0,277.5029,277.718,277.4736,277.718,1417.0
2024-04-04 12:15:00,283.91,284.13,283.91,284.02,2241.0,277.542,277.7571,277.542,277.6495,2241.0
2024-04-04 12:20:00,283.93,283.96,283.48,283.48,2894.0,277.5615,277.5909,277.1216,277.1216,2894.0
2024-04-04 12:25:00,283.49,283.68,283.49,283.52,2120.0,277.1314,277.3172,277.1314,277.1607,2120.0
2024-04-04 12:30:00,283.58,283.82,283.42,283.76,6143.0,277.2194,277.454,277.063,277.3954,6143.0
2024-04-04 12:35:00,283.66,284.01,283.6,283.86,3772.0,277.2976,277.6397,277.2389,277.4931,3772.0
2024-04-04 12:40:00,283.71,283.92,283.63,283.74,3343.0,277.3465,277.5518,277.2683,277.3758,3343.0
2024-04-04 12:45:00,283.62,283.64,283.57,283.61,804.0,277.2585,277.278,277.2096,277.2487,804.0
2024-04-04 12:50:00,283.6,284.05,283.6,283.85,1600.0,277.2389,277.6789,277.2389,277.4833,1600.0
2024-04-04 12:55:00,283.94,284.03,283.79,283.92,900.0,277.5713,277.6593,277.4247,277.5518,900.0
2024-04-04 13:00:00,283.92,283.92,283.41,283.42,2537.0,277.5518,277.5518,277.0532,277.063,2537.0
2024-04-04 13:05:00,283.41,283.41,283.24,283.34,807.0,277.0532,277.0532,276.887,276.9848,807.0
2024-04-04 13:10:00,283.36,283.49,283.27,283.48,2122.0,277.0043,277.1314,276.9163,277.1216,2122.0
2024-04-04 13:15:00,283.21,283.32,283.18,283.28,570.0,276.8577,276.9652,276.8284,276.9261,570.0
2024-04-04 13:20:00,283.2,283.36,283.13,283.2,5074.0,276.8479,277.0043,276.7795,276.8479,5074.0
2024-04-04 13:25:00,283.2,283.3,283.04,283.04,1286.0,276.8479,276.9457,276.6915,276.6915,1286.0
2024-04-04 13:30:00,283.15,283.15,282.7,283.06,6053.0,276.799,276.799,276.3591,276.7111,6053.0
2024-04-04 13:35:00,283.07,283.14,282.88,283.07,2702.0,276.7208,276.7893,276.5351,276.7208,2702.0
2024-04-04 13:40:00,282.92,283.26,282.91,283.07,4396.0,276.5742,276.9066,276.5644,276.7208,4396.0
2024-04-04 13:45:00,283.14,283.14,282.86,283.0,29510.0,276.7893,276.7893,276.5155,276.6524,29510.0
2024-04-04 13:50:00,282.92,283.24,282.89,283.0,1856.0,276.5742,276.887,276.5449,276.6524,1856.0
2024-04-04 13:55:00,283.09,283.24,282.88,283.01,7909.0,276.7404,276.887,276.5351,276.6622,7909.0
2024-04-04 14:00:00,283.0,283.0,282.07,282.12,38343.0,276.6524,276.6524,275.7433,275.7921,38343.0
2024-04-04 14:05:00,282.03,282.06,281.26,281.26,3311.0,275.7042,275.7335,274.9514,274.9514,3311.0
2024-04-04 14:10:00,281.26,281.67,280.71,281.49,10281.0,274.9514,275.3522,274.4138,275.1763,10281.0
2024-04-04 14:15:00,281.46,281.48,280.68,280.94,27041.0,275.1469,275.1665,274.3844,274.6386,27041.0
2024-04-04 14:20:00,280.92,281.78,280.72,281.66,8328.0,274.6191,275.4598,274.4235,275.3425,8328.0
2024-04-04 14:25:00,281.49,281.61,280.5,280.5,6093.0,275.1763,275.2936,274.2085,274.2085,6093.0
2024-04-04 14:30:00,280.5,280.52,279.69,279.88,34966.0,274.2085,274.228,273.4166,273.6024,34966.0
2024-04-04 14:35:00,279.69,280.49,279.43,279.43,46125.0,273.4166,274.1987,273.1625,273.1625,46125.0
2024-04-04 14:40:00,279.41,279.5,278.73,278.81,4320.0,273.1429,273.2309,272.4782,272.5564,4320.0
2024-04-04 14:45:00,278.55,278.9,278.32,278.73,7672.0,272.3022,272.6444,272.0774,272.4782,7672.0
2024-04-04 14:50:00,278.52,278.88,278.4,278.42,1874.0,272.2729,272.6248,272.1556,272.1751,1874.0
2024-04-04 14:55:00,278.44,278.44,277.57,277.8,9892.0,272.1947,272.1947,271.3442,271.569,9892.0
2024-04-04 15:00:00,277.61,278.17,277.2,277.66,3262.0,271.3833,271.9307,270.9825,271.4322,3262.0
2024-04-04 15:05:00,277.78,278.63,277.78,278.58,3231.0,271.5495,272.3804,271.5495,272.3315,3231.0
2024-04-04 15:10:00,278.4,278.48,277.86,278.01,2050.0,272.1556,272.2338,271.6277,271.7743,2050.0
2024-04-04 15:15:00,278.01,278.02,277.45,277.72,2956.0,271.7743,271.7841,271.2269,271.4908,2956.0
2024-04-04 15:20:00,277.73,277.76,276.72,276.72,11429.0,271.5006,271.5299,270.5133,270.5133,11429.0
2024-04-04 15:25:00,276.94,277.3,276.0,276.35,17561.0,270.7283,271.0803,269.8094,270.1516,17561.0
2024-04-04 15:30:00,276.62,276.66,275.86,276.54,6937.0,270.4155,270.4546,269.6726,270.3373,6937.0
2024-04-04 15:35:00,276.33,276.41,275.3,275.41,7982.0,270.132,270.2102,269.1251,269.2326,7982.0
2024-04-04 15:40:00,275.3,275.75,275.11,275.75,13021.0,269.1251,269.565,268.9394,269.565,13021.0
2024-04-04 15:45:00,275.81,276.9,275.81,276.9,7184.0,269.6237,270.6892,269.6237,270.6892,7184.0
2024-04-04 15:50:00,276.91,277.35,276.4,277.35,12779.0,270.699,271.1291,270.2004,271.1291,12779.0
2024-04-04 15:55:00,277.48,277.5,276.26,276.28,53776.0,271.2562,271.2758,270.0636,270.0831,53776.0
2024-04-05 09:30:00,278.48,280.32,278.02,278.58,7490.0,272.2338,274.0325,271.7841,272.3315,7490.0
2024-04-05 09:35:00,279.19,279.19,278.57,278.57,2952.0,272.9279,272.9279,272.3218,272.3218,2952.0
2024-04-05 09:40:00,278.57,279.95,278.52,279.57,4564.0,272.3218,273.6708,272.2729,273.2993,4564.0
2024-04-05 09:45:00,279.57,279.88,278.98,279.4,5880.0,273.2993,273.6024,272.7226,273.1331,5880.0
2024-04-05 09:50:00,279.36,279.84,278.54,279.08,2771.0,273.094,273.5633,272.2924,272.8203,2771.0
2024-04-05 09:55:00,279.32,279.32,278.55,278.55,4379.0,273.0549,273.0549,272.3022,272.3022,4379.0
2024-04-05 10:00:00,278.66,278.84,278.13,278.18,4578.0,272.4097,272.5857,271.8916,271.9405,4578.0
2024-04-05 10:05:00,278.69,278.76,277.4,277.69,5707.0,272.4391,272.5075,271.178,271.4615,5707.0
2024-04-05 10:10:00,277.55,277.68,277.14,277.25,2322.0,271.3246,271.4517,270.9238,271.0314,2322.0
2024-04-05 10:15:00,277.2,277.27,276.73,277.1,1556.0,270.9825,271.0509,270.523,270.8847,1556.0
2024-04-05 10:20:00,277.04,277.21,276.89,276.92,2091.0,270.8261,270.9923,270.6794,270.7088,2091.0
2024-04-05 10:25:00,276.9,277.06,276.42,276.62,1630.0,270.6892,270.8456,270.22,270.4155,1630.0
2024-04-05 10:30:00,276.57,276.76,276.44,276.57,4493.0,270.3666,270.5524,270.2395,270.3666,4493.0
2024-04-05 10:35:00,276.62,277.12,276.43,276.88,4100.0,270.4155,270.9043,270.2298,270.6697,4100.0
2024-04-05 10:40:00,277.12,277.17,276.95,276.95,2794.0,270.9043,270.9532,270.7381,270.7381,2794.0
2024-04-05 10:45:00,277.1,277.48,276.93,277.48,4040.0,270.8847,271.2562,270.7186,271.2562,4040.0
2024-04-05 10:50:00,277.57,278.11,277.34,278.11,2600.0,271.3442,271.8721,271.1194,271.8721,2600.0
2024-04-05 10:55:00,277.88,278.35,277.68,277.68,2763.0,271.6472,272.1067,271.4517,271.4517,2763.0
2024-04-05 11:00:00,277.85,277.85,277.3,277.3,1089.0,271.6179,271.6179,271.0803,271.0803,1089.0
2024-04-05 11:05:00,277.34,277.41,276.91,276.99,2309.0,271.1194,271.1878,270.699,270.7772,2309.0
2024-04-05 11:10:00,277.0,277.01,276.57,276.57,1700.0,270.787,270.7968,270.3666,270.3666,1700.0
2024-04-05 11:15:00,276.57,276.67,275.93,276.44,29958.0,270.3666,270.4644,269.741,270.2395,29958.0
2024-04-05 11:20:00,276.42,276.97,276.42,276.94,2627.0,270.22,270.7577,270.22,270.7283,2627.0
2024-04-05 11:25:00,277.08,277.33,276.91,277.32,2240.0,270.8652,271.1096,270.699,271.0998,2240.0
2024-04-05 11:30:00,277.33,277.43,277.22,277.25,2013.0,271.1096,271.2073,271.002,271.0314,2013.0
2024-04-05 11:35:00,277.32,277.98,277.22,277.86,700.0,271.0998,271.745,271.002,271.6277,700.0
2024-04-05 11:40:00,278.11,278.25,277.9,277.97,901.0,271.8721,272.0089,271.6668,271.7352,901.0
2024-04-05 11:45:00,278.07,278.24,277.59,277.59,4205.0,271.833,271.9992,271.3637,271.3637,4205.0
2024-04-05 11:50:00,277.47,277.67,277.14,277.49,5652.0,271.2464,271.442,270.9238,271.266,5652.0
2024-04-05 11:55:00,277.69,277.94,277.51,277.52,3238.0,271.4615,271.7059,271.2855,271.2953,3238.0
2024-04-05 12:00:00,277.52,277.83,277.51,277.74,2176.0,271.2953,271.5984,271.2855,271.5104,2176.0
2024-04-05 12:05:00,277.75,277.76,277.52,277.6,1849.0,271.5202,271.5299,271.2953,271.3735,1849.0
2024-04-05 12:10:00,277.88,278.01,277.51,277.51,1814.0,271.6472,271.7743,271.2855,271.2855,1814.0
2024-04-05 12:15:00,277.52,277.62,277.47,277.59,1817.0,271.2953,271.3931,271.2464,271.3637,1817.0
2024-04-05 12:20:00,277.59,278.21,277.51,278.19,9930.0,271.3637,271.9698,271.2855,271.9503,9930.0
2024-04-05 12:25:00,278.24,278.4,278.07,278.07,1700.0,271.9992,272.1556,271.833,271.833,1700.0
2024-04-05 12:30:00,277.97,278.0,277.55,277.55,1460.0,271.7352,271.7646,271.3246,271.3246,1460.0
2024-04-05 12:35:00,277.57,277.86,277.53,277.81,619.0,271.3442,271.6277,271.3051,271.5788,619.0
2024-04-05 12:40:00,277.77,278.15,277.62,277.91,1818.0,271.5397,271.9112,271.3931,271.6766,1818.0
2024-04-05 12:45:00,277.98,278.23,277.87,278.06,2614.0,271.745,271.9894,271.6375,271.8232,2614.0
2024-04-05 12:50:00,278.17,278.21,277.87,278.07,845.0,271.9307,271.9698,271.6375,271.833,845.0
2024-04-05 12:55:00,278.18,278.3,278.0,278.3,2741.0,271.9405,272.0578,271.7646,272.0578,2741.0
2024-04-05 13:00:00,278.32,278.33,278.02,278.02,1843.0,272.0774,272.0871,271.7841,271.7841,1843.0
2024-04-05 13:05:00,278.01,278.31,277.73,277.73,2298.0,271.7743,272.0676,271.5006,271.5006,2298.0
2024-04-05 13:10:00,277.73,277.91,277.68,277.68,1367.0,271.5006,271.6766,271.4517,271.4517,1367.0
2024-04-05 13:15:00,277.62,277.67,277.51,277.6,903.0,271.3931,271.442,271.2855,271.3735,903.0
2024-04-05 13:20:00,277.74,277.86,277.38,277.77,4398.0,271.5104,271.6277,271.1585,271.5397,4398.0
2024-04-05 13:25:00,277.77,278.23,277.69,278.23,1215.0,271.5397,271.9894,271.4615,271.9894,1215.0
2024-04-05 13:30:00,278.1,278.15,277.9,278.06,1252.0,271.8623,271.9112,271.6668,271.8232,1252.0
2024-04-05 13:35:00,277.93,278.52,277.92,278.06,5620.0,271.6961,272.2729,271.6863,271.8232,5620.0
2024-04-05 13:40:00,278.05,278.05,277.82,278.02,1500.0,271.8134,271.8134,271.5886,271.7841,1500.0
2024-04-05 13:45:00,277.74,277.92,277.59,277.64,3337.0,271.5104,271.6863,271.3637,271.4126,3337.0
2024-04-05 13:50:00,277.6,277.78,277.42,277.68,1904.0,271.3735,271.5495,271.1976,271.4517,1904.0
2024-04-05 13:55:00,277.68,277.69,277.26,277.55,2327.0,271.4517,271.4615,271.0411,271.3246,2327.0
2024-04-05 14:00:00,277.08,277.14,276.7,276.7,1673.0,270.8652,270.9238,270.4937,270.4937,1673.0
2024-04-05 14:05:00,276.78,277.76,276.78,277.75,2140.0,270.5719,271.5299,270.5719,271.5202,2140.0
2024-04-05 14:10:00,278.07,278.14,277.66,277.66,4325.0,271.833,271.9014,271.4322,271.4322,4325.0
2024-04-05 14:15:00,277.68,277.89,277.66,277.77,1253.0,271.4517,271.657,271.4322,271.5397,1253.0
2024-04-05 14:20:00,278.07,278.18,277.63,277.63,2044.0,271.833,271.9405,271.4029,271.4029,2044.0
2024-04-05 14:25:00,277.9,277.93,277.68,277.7,1812.0,271.6668,271.6961,271.4517,271.4713,1812.0
2024-04-05 14:30:00,277.88,278.12,277.85,277.99,1685.0,271.6472,271.8819,271.6179,271.7548,1685.0
2024-04-05 14:35:00,278.06,278.33,278.0,278.33,2242.0,271.8232,272.0871,271.7646,272.0871,2242.0
2024-04-05 14:40:00,278.3,278.36,277.83,278.06,5372.0,272.0578,272.1165,271.5984,271.8232,5372.0
2024-04-05 14:45:00,277.9,277.91,277.58,277.75,1426.0,271.6668,271.6766,271.354,271.5202,1426.0
2024-04-05 14:50:00,277.71,277.87,277.54,277.64,1414.0,271.4811,271.6375,271.3149,271.4126,1414.0
2024-04-05 14:55:00,277.72,277.72,277.3,277.69,2143.0,271.4908,271.4908,271.0803,271.4615,2143.0
2024-04-05 15:00:00,277.6,277.9,277.6,277.9,1681.0,271.3735,271.6668,271.3735,271.6668,1681.0
2024-04-05 15:05:00,278.01,278.03,277.73,277.95,1942.0,271.7743,271.7939,271.5006,271.7157,1942.0
2024-04-05 15:10:00,277.88,278.08,277.75,277.96,1909.0,271.6472,271.8428,271.5202,271.7254,1909.0
2024-04-05 15:15:00,277.94,278.03,277.68,277.94,3953.0,271.7059,271.7939,271.4517,271.7059,3953.0
2024-04-05 15:20:00,277.85,278.12,277.83,278.1,2645.0,271.6179,271.8819,271.5984,271.8623,2645.0
2024-04-05 15:25:00,278.11,278.37,278.0,278.3,1733.0,271.8721,272.1263,271.7646,272.0578,1733.0
2024-04-05 15:30:00,278.2,278.61,278.16,278.56,3496.0,271.9601,272.3609,271.921,272.312,3496.0
2024-04-05 15:35:00,278.61,278.61,278.1,278.24,2643.0,272.3609,272.3609,271.8623,271.9992,2643.0
2024-04-05 15:40:00,278.31,278.54,278.19,278.36,3776.0,272.0676,272.2924,271.9503,272.1165,3776.0
2024-04-05 15:45:00,278.45,278.88,278.36,278.84,7393.0,272.2045,272.6248,272.1165,272.5857,7393.0
2024-04-05 15:50:00,278.84,279.05,278.43,279.0,8623.0,272.5857,272.791,272.1849,272.7421,8623.0
2024-04-05 15:55:00,279.07,279.38,278.96,279.24,28912.0,272.8106,273.1136,272.703,272.9767,28912.0
2024-04-08 09:30:00,280.53,282.16,280.53,282.16,8692.0,274.2378,275.8312,274.2378,275.8312,8692.0
2024-04-08 09:35:00,281.08,282.21,281.06,282.16,4049.0,274.7755,275.8801,274.7559,275.8312,4049.0
2024-04-08 09:40:00,282.18,282.18,280.91,280.96,3200.0,275.8508,275.8508,274.6093,274.6582,3200.0
2024-04-08 09:45:00,281.0,281.25,279.69,279.77,10283.0,274.6973,274.9417,273.4166,273.4949,10283.0
2024-04-08 09:50:00,280.01,280.01,279.66,279.99,2491.0,273.7295,273.7295,273.3873,273.7099,2491.0
2024-04-08 09:55:00,280.04,280.68,279.67,280.68,3124.0,273.7588,274.3844,273.3971,274.3844,3124.0
2024-04-08 10:00:00,280.5,280.51,278.88,278.93,4180.0,274.2085,274.2183,272.6248,272.6737,4180.0
2024-04-08 10:05:00,279.22,280.12,279.09,280.12,3615.0,272.9572,273.837,272.8301,273.837,3615.0
2024-04-08 10:10:00,280.13,280.13,279.37,279.62,2716.0,273.8468,273.8468,273.1038,273.3482,2716.0
2024-04-08 10:15:00,279.62,280.17,279.59,280.17,3884.0,273.3482,273.8859,273.3189,273.8859,3884.0
2024-04-08 10:20:00,280.06,280.2,279.96,280.07,2226.0,273.7783,273.9152,273.6806,273.7881,2226.0
2024-04-08 10:25:00,279.96,279.96,279.62,279.81,2532.0,273.6806,273.6806,273.3482,273.534,2532.0
2024-04-08 10:30:00,279.81,279.82,279.19,279.31,8482.0,273.534,273.5437,272.9279,273.0452,8482.0
2024-04-08 10:35:00,279.31,279.63,279.24,279.32,10718.0,273.0452,273.358,272.9767,273.0549,10718.0
2024-04-08 10:40:00,279.21,279.61,279.07,279.51,4638.0,272.9474,273.3384,272.8106,273.2407,4638.0
2024-04-08 10:45:00,279.41,279.63,279.13,279.13,5422.0,273.1429,273.358,272.8692,272.8692,5422.0
2024-04-08 10:50:00,279.28,279.63,279.14,279.49,3804.0,273.0158,273.358,272.879,273.2211,3804.0
2024-04-08 10:55:00,279.44,279.47,279.17,279.47,3250.0,273.1723,273.2016,272.9083,273.2016,3250.0
2024-04-08 11:00:00,279.47,279.56,279.05,279.16,4689.0,273.2016,273.2896,272.791,272.8985,4689.0
2024-04-08 11:05:00,279.02,279.11,278.52,278.53,1669.0,272.7617,272.8497,272.2729,272.2827,1669.0
2024-04-08 11:10:00,278.87,279.07,278.7,279.07,2737.0,272.615,272.8106,272.4489,272.8106,2737.0
2024-04-08 11:15:00,278.98,279.06,278.85,278.91,8108.0,272.7226,272.8008,272.5955,272.6541,8108.0
2024-04-08 11:20:00,278.9,279.02,278.88,278.98,1760.0,272.6444,272.7617,272.6248,272.7226,1760.0
2024-04-08 11:25:00,279.06,279.16,278.88,278.99,15502.0,272.8008,272.8985,272.6248,272.7323,15502.0
2024-04-08 11:30:00,279.01,279.09,278.9,278.98,4729.0,272.7519,272.8301,272.6444,272.7226,4729.0
2024-04-08 11:35:00,278.89,279.0,278.66,278.73,5976.0,272.6346,272.7421,272.4097,272.4782,5976.0
2024-04-08 11:40:00,278.81,278.82,278.75,278.77,1422.0,272.5564,272.5662,272.4977,272.5173,1422.0
2024-04-08 11:45:00,278.68,278.8,278.44,278.75,4725.0,272.4293,272.5466,272.1947,272.4977,4725.0
2024-04-08 11:50:00,278.68,278.85,278.65,278.8,1404.0,272.4293,272.5955,272.4,272.5466,1404.0
2024-04-08 11:55:00,278.63,278.89,278.46,278.78,4854.0,272.3804,272.6346,272.2142,272.5271,4854.0
2024-04-08 12:00:00,278.86,278.87,278.59,278.59,2474.0,272.6053,272.615,272.3413,272.3413,2474.0
2024-04-08 12:05:00,278.69,279.06,278.69,279.06,548.0,272.4391,272.8008,272.4391,272.8008,548.0
2024-04-08 12:10:00,279.19,279.28,278.84,278.93,3404.0,272.9279,273.0158,272.5857,272.6737,3404.0
2024-04-08 12:15:00,279.08,279.11,279.08,279.11,400.0,272.8203,272.8497,272.8203,272.8497,400.0
2024-04-08 12:20:00,279.4,279.62,279.39,279.53,3167.0,273.1331,273.3482,273.1234,273.2602,3167.0
2024-04-08 12:25:00,279.43,279.63,279.37,279.63,1700.0,273.1625,273.358,273.1038,273.358,1700.0
2024-04-08 12:30:00,279.56,279.79,279.55,279.57,2096.0,273.2896,273.5144,273.2798,273.2993,2096.0
2024-04-08 12:35:00,279.67,279.85,279.66,279.71,3288.0,273.3971,273.5731,273.3873,273.4362,3288.0
2024-04-08 12:40:00,279.5,279.84,279.5,279.78,762.0,273.2309,273.5633,273.2309,273.5046,762.0
2024-04-08 12:45:00,279.92,279.92,279.66,279.78,400.0,273.6415,273.6415,273.3873,273.5046,400.0
2024-04-08 12:50:00,279.78,279.9,279.71,279.71,689.0,273.5046,273.6219,273.4362,273.4362,689.0
2024-04-08 12:55:00,279.92,280.72,279.91,280.63,5899.0,273.6415,274.4235,273.6317,274.3356,5899.0
2024-04-08 13:00:00,280.7,280.88,280.59,280.69,2450.0,274.404,274.58,274.2965,274.3942,2450.0
2024-04-08 13:05:00,280.74,281.07,280.6,281.07,1567.0,274.4431,274.7657,274.3062,274.7657,1567.0
2024-04-08 13:10:00,281.07,281.69,281.07,281.24,3949.0,274.7657,275.3718,274.7657,274.9319,3949.0
2024-04-08 13:15:00,281.41,281.94,281.31,281.83,4243.0,275.0981,275.6162,275.0003,275.5086,4243.0
2024-04-08 13:20:00,281.82,281.86,281.63,281.8,5436.0,275.4989,275.538,275.3131,275.4793,5436.0
2024-04-08 13:25:00,281.85,282.3,281.85,282.3,2936.0,275.5282,275.9681,275.5282,275.9681,2936.0
2024-04-08 13:30:00,282.38,282.38,281.99,282.13,2073.0,276.0463,276.0463,275.6651,275.8019,2073.0
2024-04-08 13:35:00,282.19,282.45,282.17,282.45,2318.0,275.8606,276.1147,275.841,276.1147,2318.0
2024-04-08 13:40:00,282.55,282.55,282.33,282.53,4690.0,276.2125,276.2125,275.9974,276.1929,4690.0
2024-04-08 13:45:00,282.53,282.55,282.35,282.5,2400.0,276.1929,276.2125,276.017,276.1636,2400.0
2024-04-08 13:50:00,282.6,282.94,282.59,282.84,1816.0,276.2614,276.5937,276.2516,276.496,1816.0
2024-04-08 13:55:00,282.83,283.18,282.58,282.58,5033.0,276.4862,276.8284,276.2418,276.2418,5033.0
2024-04-08 14:00:00,282.71,282.71,282.36,282.37,2529.0,276.3689,276.3689,276.0268,276.0365,2529.0
2024-04-08 14:05:00,282.48,282.49,282.43,282.43,612.0,276.1441,276.1538,276.0952,276.0952,612.0
2024-04-08 14:10:00,282.33,282.51,282.31,282.51,2423.0,275.9974,276.1734,275.9779,276.1734,2423.0
2024-04-08 14:15:00,282.44,282.57,282.33,282.54,2567.0,276.105,276.232,275.9974,276.2027,2567.0
2024-04-08 14:20:00,282.51,282.58,282.06,282.06,3325.0,276.1734,276.2418,275.7335,275.7335,3325.0
2024-04-08 14:25:00,282.03,282.18,281.9,282.01,2145.0,275.7042,275.8508,275.5771,275.6846,2145.0
2024-04-08 14:30:00,281.89,282.0,281.83,281.98,900.0,275.5673,275.6748,275.5086,275.6553,900.0
2024-04-08 14:35:00,282.01,282.02,281.64,281.77,2932.0,275.6846,275.6944,275.3229,275.45,2932.0
2024-04-08 14:40:00,281.88,282.0,281.79,281.88,945.0,275.5575,275.6748,275.4695,275.5575,945.0
2024-04-08 14:45:00,282.02,282.41,281.89,282.41,3520.0,275.6944,276.0756,275.5673,276.0756,3520.0
2024-04-08 14:50:00,282.36,282.59,282.34,282.51,8099.0,276.0268,276.2516,276.0072,276.1734,8099.0
2024-04-08 14:55:00,282.52,282.8,282.52,282.66,2373.0,276.1832,276.4569,276.1832,276.32,2373.0
2024-04-08 15:00:00,282.8,283.05,282.62,282.63,4370.0,276.4569,276.7013,276.2809,276.2907,4370.0
2024-04-08 15:05:00,282.46,282.47,282.33,282.47,1277.0,276.1245,276.1343,275.9974,276.1343,1277.0
2024-04-08 15:10:00,282.63,282.64,282.4,282.6,1853.0,276.2907,276.3005,276.0659,276.2614,1853.0
2024-04-08 15:15:00,282.65,283.15,282.64,282.97,4343.0,276.3103,276.799,276.3005,276.6231,4343.0
2024-04-08 15:20:00,282.95,283.21,282.75,282.82,3611.0,276.6035,276.8577,276.408,276.4764,3611.0
2024-04-08 15:25:00,282.87,282.87,282.52,282.65,4045.0,276.5253,276.5253,276.1832,276.3103,4045.0
2024-04-08 15:30:00,283.04,283.04,282.7,282.84,3606.0,276.6915,276.6915,276.3591,276.496,3606.0
2024-04-08 15:35:00,282.81,282.82,282.46,282.62,3100.0,276.4667,276.4764,276.1245,276.2809,3100.0
2024-04-08 15:40:00,282.66,282.81,282.22,282.38,4166.0,276.32,276.4667,275.8899,276.0463,4166.0
2024-04-08 15:45:00,282.35,282.91,282.24,282.91,4924.0,276.017,276.5644,275.9094,276.5644,4924.0
2024-04-08 15:50:00,282.72,282.8,282.3,282.76,11216.0,276.3787,276.4569,275.9681,276.4178,11216.0
2024-04-08 15:55:00,282.79,283.06,281.99,282.26,44965.0,276.4471,276.7111,275.6651,275.929,44965.0
2024-04-09 09:30:00,282.85,286.75,282.18,286.63,23603.0,276.5058,280.3183,275.8508,280.201,23603.0
2024-04-09 09:35:00,286.68,287.8,285.55,286.74,16335.0,280.2499,281.3447,279.1452,280.3085,16335.0
2024-04-09 09:40:00,286.74,286.74,284.41,285.06,3228.0,280.3085,280.3085,278.0308,278.6662,3228.0
2024-04-09 09:45:00,284.59,285.75,284.59,284.78,2093.0,278.2067,279.3407,278.2067,278.3925,2093.0
2024-04-09 09:50:00,284.78,285.88,284.58,285.88,4163.0,278.3925,279.4678,278.197,279.4678,4163.0
2024-04-09 09:55:00,285.76,286.19,285.34,285.45,3841.0,279.3505,279.7709,278.9399,279.0475,3841.0
2024-04-09 10:00:00,285.81,285.82,285.13,285.16,5134.0,279.3994,279.4092,278.7346,278.764,5134.0
2024-04-09 10:05:00,285.35,285.5,284.93,285.5,2488.0,278.9497,279.0963,278.5391,279.0963,2488.0
2024-04-09 10:10:00,285.53,286.88,285.43,286.76,6353.0,279.1257,280.4454,279.0279,280.3281,6353.0
2024-04-09 10:15:00,286.89,287.75,286.89,287.75,2202.0,280.4552,281.2959,280.4552,281.2959,2202.0
2024-04-09 10:20:00,287.69,288.17,287.69,288.13,1258.0,281.2372,281.7064,281.2372,281.6673,1258.0
2024-04-09 10:25:00,288.17,288.17,286.13,286.13,11626.0,281.7064,281.7064,279.7122,279.7122,11626.0
2024-04-09 10:30:00,285.28,285.69,284.81,284.81,12095.0,278.8813,279.2821,278.4218,278.4218,12095.0
2024-04-09 10:35:00,284.75,285.19,284.47,284.54,4695.0,278.3632,278.7933,278.0894,278.1579,4695.0
2024-04-09 10:40:00,284.44,284.45,283.92,284.05,2011.0,278.0601,278.0699,277.5518,277.6789,2011.0
2024-04-09 10:45:00,284.28,284.47,283.89,284.43,9185.0,277.9037,278.0894,277.5224,278.0503,9185.0
2024-04-09 10:50:00,284.49,285.05,284.25,284.79,4294.0,278.109,278.6564,277.8744,278.4023,4294.0
2024-04-09 10:55:00,284.79,285.29,284.79,285.16,5135.0,278.4023,278.891,278.4023,278.764,5135.0
2024-04-09 11:00:00,285.13,285.81,284.97,285.1,10657.0,278.7346,279.3994,278.5782,278.7053,10657.0
2024-04-09 11:05:00,285.12,285.69,285.12,285.65,6056.0,278.7249,279.2821,278.7249,279.243,6056.0
2024-04-09 11:10:00,285.65,285.79,285.46,285.79,1797.0,279.243,279.3798,279.0572,279.3798,1797.0
2024-04-09 11:15:00,285.77,286.07,285.46,285.64,2527.0,279.3603,279.6535,279.0572,279.2332,2527.0
2024-04-09 11:20:00,285.61,285.77,285.05,285.06,1720.0,279.2039,279.3603,278.6564,278.6662,1720.0
2024-04-09 11:25:00,285.21,285.31,284.84,285.0,2675.0,278.8128,278.9106,278.4511,278.6075,2675.0
2024-04-09 11:30:00,284.82,284.83,284.46,284.46,800.0,278.4316,278.4414,278.0797,278.0797,800.0
2024-04-09 11:35:00,284.37,284.76,284.35,284.65,2061.0,277.9917,278.3729,277.9721,278.2654,2061.0
2024-04-09 11:40:00,284.7,284.7,283.88,284.18,13639.0,278.3143,278.3143,277.5127,277.8059,13639.0
2024-04-09 11:45:00,284.29,284.67,284.18,284.28,19352.0,277.9135,278.2849,277.8059,277.9037,19352.0
2024-04-09 11:50:00,284.5,285.09,284.5,284.86,5909.0,278.1188,278.6955,278.1188,278.4707,5909.0
2024-04-09 11:55:00,285.0,285.17,284.64,284.96,6079.0,278.6075,278.7737,278.2556,278.5684,6079.0
2024-04-09 12:00:00,285.09,285.24,284.73,285.12,5234.0,278.6955,278.8422,278.3436,278.7249,5234.0
2024-04-09 12:05:00,285.03,285.03,284.64,284.72,2606.0,278.6369,278.6369,278.2556,278.3338,2606.0
2024-04-09 12:10:00,284.94,285.1,284.78,284.78,1300.0,278.5489,278.7053,278.3925,278.3925,1300.0
2024-04-09 12:15:00,284.82,285.08,284.67,284.72,2300.0,278.4316,278.6857,278.2849,278.3338,2300.0
2024-04-09 12:20:00,284.48,284.63,284.34,284.35,1769.0,278.0992,278.2458,277.9623,277.9721,1769.0
2024-04-09 12:25:00,284.61,284.62,284.29,284.38,2900.0,278.2263,278.2361,277.9135,278.0015,2900.0
2024-04-09 12:30:00,284.49,284.69,284.45,284.65,1308.0,278.109,278.3045,278.0699,278.2654,1308.0
2024-04-09 12:35:00,284.7,284.7,284.32,284.5,2183.0,278.3143,278.3143,277.9428,278.1188,2183.0
2024-04-09 12:40:00,284.5,284.69,284.39,284.45,1300.0,278.1188,278.3045,278.0112,278.0699,1300.0
2024-04-09 12:45:00,284.51,284.62,284.38,284.53,2600.0,278.1285,278.2361,278.0015,278.1481,2600.0
2024-04-09 12:50:00,284.4,284.5,284.2,284.2,1709.0,278.021,278.1188,277.8255,277.8255,1709.0
2024-04-09 12:55:00,284.07,284.21,283.85,283.86,6295.0,277.6984,277.8353,277.4833,277.4931,6295.0
2024-04-09 13:00:00,283.97,284.36,283.96,284.32,1400.0,277.6006,277.9819,277.5909,277.9428,1400.0
2024-04-09 13:05:00,284.37,284.47,284.08,284.24,4362.0,277.9917,278.0894,277.7082,277.8646,4362.0
2024-04-09 13:10:00,284.18,284.18,283.94,284.06,1600.0,277.8059,277.8059,277.5713,277.6886,1600.0
2024-04-09 13:15:00,284.15,284.24,284.02,284.21,1500.0,277.7766,277.8646,277.6495,277.8353,1500.0
2024-04-09 13:20:00,284.19,284.25,284.0,284.17,2908.0,277.8157,277.8744,277.63,277.7962,2908.0
2024-04-09 13:25:00,283.96,284.18,283.91,284.18,1104.0,277.5909,277.8059,277.542,277.8059,1104.0
2024-04-09 13:30:00,284.21,284.36,284.11,284.2,1701.0,277.8353,277.9819,277.7375,277.8255,1701.0
2024-04-09 13:35:00,284.3,285.07,284.23,285.07,4127.0,277.9232,278.676,277.8548,278.676,4127.0
2024-04-09 13:40:00,285.03,285.59,285.03,285.43,3296.0,278.6369,279.1843,278.6369,279.0279,3296.0
2024-04-09 13:45:00,285.42,285.44,285.18,285.18,910.0,279.0181,279.0377,278.7835,278.7835,910.0
2024-04-09 13:50:00,285.33,285.36,285.04,285.23,1354.0,278.9301,278.9595,278.6466,278.8324,1354.0
2024-04-09 13:55:00,285.32,285.52,285.21,285.21,2154.0,278.9204,279.1159,278.8128,278.8128,2154.0
2024-04-09 14:00:00,285.17,285.28,284.68,284.74,4328.0,278.7737,278.8813,278.2947,278.3534,4328.0
2024-04-09 14:05:00,284.86,284.88,284.56,284.86,2500.0,278.4707,278.4902,278.1774,278.4707,2500.0
2024-04-09 14:10:00,284.79,284.87,284.66,284.66,3637.0,278.4023,278.4805,278.2752,278.2752,3637.0
2024-04-09 14:15:00,284.78,284.78,284.28,284.72,4066.0,278.3925,278.3925,277.9037,278.3338,4066.0
2024-04-09 14:20:00,284.58,284.81,284.44,284.44,1410.0,278.197,278.4218,278.0601,278.0601,1410.0
2024-04-09 14:25:00,284.59,284.59,284.33,284.33,400.0,278.2067,278.2067,277.9526,277.9526,400.0
2024-04-09 14:30:00,284.16,284.28,284.0,284.07,1102.0,277.7864,277.9037,277.63,277.6984,1102.0
2024-04-09 14:35:00,284.24,284.34,283.82,283.88,2817.0,277.8646,277.9623,277.454,277.5127,2817.0
2024-04-09 14:40:00,283.88,284.05,283.78,283.81,2198.0,277.5127,277.6789,277.4149,277.4442,2198.0
2024-04-09 14:45:00,283.91,284.11,283.84,283.92,18400.0,277.542,277.7375,277.4736,277.5518,18400.0
2024-04-09 14:50:00,284.0,284.65,284.0,284.47,2100.0,277.63,278.2654,277.63,278.0894,2100.0
2024-04-09 14:55:00,284.34,284.43,284.14,284.43,2438.0,277.9623,278.0503,277.7668,278.0503,2438.0
2024-04-09 15:00:00,284.29,284.49,284.28,284.49,1774.0,277.9135,278.109,277.9037,278.109,1774.0
2024-04-09 15:05:00,284.47,284.47,283.8,283.94,8494.0,278.0894,278.0894,277.4345,277.5713,8494.0
2024-04-09 15:10:00,283.81,284.09,283.81,284.0,2469.0,277.4442,277.718,277.4442,277.63,2469.0
2024-04-09 15:15:00,284.0,284.69,284.0,284.66,4000.0,277.63,278.3045,277.63,278.2752,4000.0
2024-04-09 15:20:00,284.85,285.77,284.85,285.77,3969.0,278.4609,279.3603,278.4609,279.3603,3969.0
2024-04-09 15:25:00,285.74,286.3,285.74,286.15,7504.0,279.3309,279.8784,279.3309,279.7317,7504.0
2024-04-09 15:30:00,286.14,286.14,285.47,285.51,7855.0,279.722,279.722,279.067,279.1061,7855.0
2024-04-09 15:35:00,285.51,285.8,285.08,285.19,4640.0,279.1061,279.3896,278.6857,278.7933,4640.0
2024-04-09 15:40:00,285.31,285.81,285.15,285.62,6845.0,278.9106,279.3994,278.7542,279.2136,6845.0
2024-04-09 15:45:00,285.69,285.84,285.44,285.74,10070.0,279.2821,279.4287,279.0377,279.3309,10070.0
2024-04-09 15:50:00,285.72,285.87,285.39,285.87,13469.0,279.3114,279.458,278.9888,279.458,13469.0
2024-04-09 15:55:00,285.8,286.97,285.8,286.89,45685.0,279.3896,280.5334,279.3896,280.4552,45685.0
2024-04-10 09:30:00,282.1,282.1,279.49,280.32,10191.0,275.7726,275.7726,273.2211,274.0325,10191.0
2024-04-10 09:35:00,279.98,280.01,279.03,279.71,6255.0,273.7001,273.7295,272.7714,273.4362,6255.0
2024-04-10 09:40:00,279.94,280.81,279.55,280.81,3567.0,273.661,274.5115,273.2798,274.5115,3567.0
2024-04-10 09:45:00,281.03,281.03,277.43,277.46,10285.0,274.7266,274.7266,271.2073,271.2367,10285.0
2024-04-10 09:50:00,277.37,278.42,277.31,277.78,8497.0,271.1487,272.1751,271.09,271.5495,8497.0
2024-04-10 09:55:00,277.5,278.18,276.94,277.58,12057.0,271.2758,271.9405,270.7283,271.354,12057.0
2024-04-10 10:00:00,277.57,277.93,276.94,277.73,11373.0,271.3442,271.6961,270.7283,271.5006,11373.0
2024-04-10 10:05:00,277.87,279.46,277.87,278.96,1903.0,271.6375,273.1918,271.6375,272.703,1903.0
2024-04-10 10:10:00,279.29,280.02,279.09,280.02,1500.0,273.0256,273.7392,272.8301,273.7392,1500.0
2024-04-10 10:15:00,280.16,280.16,279.38,279.43,7244.0,273.8761,273.8761,273.1136,273.1625,7244.0
2024-04-10 10:20:00,279.34,279.96,279.29,279.86,6047.0,273.0745,273.6806,273.0256,273.5828,6047.0
2024-04-10 10:25:00,279.68,280.6,279.65,280.6,3992.0,273.4069,274.3062,273.3775,274.3062,3992.0
2024-04-10 10:30:00,280.62,280.73,279.98,280.17,6472.0,274.3258,274.4333,273.7001,273.8859,6472.0
2024-04-10 10:35:00,280.15,281.16,280.05,281.16,5048.0,273.8663,274.8537,273.7686,274.8537,5048.0
2024-04-10 10:40:00,280.84,280.84,280.11,280.11,2583.0,274.5409,274.5409,273.8272,273.8272,2583.0
2024-04-10 10:45:00,280.22,280.55,279.92,280.29,4181.0,273.9348,274.2574,273.6415,274.0032,4181.0
2024-04-10 10:50:00,280.23,280.9,280.22,280.61,1487.0,273.9445,274.5995,273.9348,274.316,1487.0
2024-04-10 10:55:00,280.55,280.78,280.27,280.47,1597.0,274.2574,274.4822,273.9836,274.1792,1597.0
2024-04-10 11:00:00,280.65,280.74,280.48,280.58,1839.0,274.3551,274.4431,274.1889,274.2867,1839.0
2024-04-10 11:05:00,280.62,280.85,280.56,280.8,1724.0,274.3258,274.5506,274.2671,274.5017,1724.0
2024-04-10 11:10:00,280.81,281.15,280.68,281.15,9750.0,274.5115,274.8439,274.3844,274.8439,9750.0
2024-04-10 11:15:00,281.03,281.4,281.03,281.4,1234.0,274.7266,275.0883,274.7266,275.0883,1234.0
2024-04-10 11:20:00,281.28,281.39,280.85,281.04,6650.0,274.971,275.0785,274.5506,274.7364,6650.0
2024-04-10 11:25:00,281.17,282.13,281.17,282.13,3902.0,274.8634,275.8019,274.8634,275.8019,3902.0
2024-04-10 11:30:00,282.1,282.13,281.69,281.99,4970.0,275.7726,275.8019,275.3718,275.6651,4970.0
2024-04-10 11:35:00,281.84,282.19,281.74,282.01,2530.0,275.5184,275.8606,275.4207,275.6846,2530.0
2024-04-10 11:40:00,282.19,282.25,281.8,281.91,3798.0,275.8606,275.9192,275.4793,275.5869,3798.0
2024-04-10 11:45:00,281.8,281.8,281.38,281.54,3711.0,275.4793,275.4793,275.0687,275.2252,3711.0
2024-04-10 11:50:00,281.75,282.28,281.75,282.28,2021.0,275.4304,275.9486,275.4304,275.9486,2021.0
2024-04-10 11:55:00,282.3,282.3,281.77,281.94,2594.0,275.9681,275.9681,275.45,275.6162,2594.0
2024-04-10 12:00:00,282.02,282.02,281.22,281.64,2539.0,275.6944,275.6944,274.9123,275.3229,2539.0
2024-04-10 12:05:00,281.77,281.77,281.61,281.71,500.0,275.45,275.45,275.2936,275.3913,500.0
2024-04-10 12:10:00,281.73,281.99,281.73,281.86,763.0,275.4109,275.6651,275.4109,275.538,763.0
2024-04-10 12:15:00,281.97,281.97,281.19,281.19,3857.0,275.6455,275.6455,274.883,274.883,3857.0
2024-04-10 12:20:00,281.14,281.64,281.14,281.63,1073.0,274.8341,275.3229,274.8341,275.3131,1073.0
2024-04-10 12:25:00,281.6,282.05,281.6,282.03,1726.0,275.2838,275.7237,275.2838,275.7042,1726.0
2024-04-10 12:30:00,282.09,282.09,281.55,281.59,2299.0,275.7628,275.7628,275.2349,275.274,2299.0
2024-04-10 12:35:00,281.8,282.02,281.51,282.02,1419.0,275.4793,275.6944,275.1958,275.6944,1419.0
2024-04-10 12:40:00,282.05,282.05,281.37,281.37,2757.0,275.7237,275.7237,275.059,275.059,2757.0
2024-04-10 12:45:00,281.32,281.78,281.32,281.78,1989.0,275.0101,275.4598,275.0101,275.4598,1989.0
2024-04-10 12:50:00,281.75,281.94,281.61,281.94,3033.0,275.4304,275.6162,275.2936,275.6162,3033.0
2024-04-10 12:55:00,281.8,281.98,281.76,281.98,3474.0,275.4793,275.6553,275.4402,275.6553,3474.0
2024-04-10 13:00:00,281.87,281.99,280.65,280.75,3553.0,275.5477,275.6651,274.3551,274.4529,3553.0
2024-04-10 13:05:00,280.63,280.63,280.2,280.41,1739.0,274.3356,274.3356,273.9152,274.1205,1739.0
2024-04-10 13:10:00,280.19,280.68,280.01,280.68,1410.0,273.9054,274.3844,273.7295,274.3844,1410.0
2024-04-10 13:15:00,280.68,281.15,280.53,281.04,2947.0,274.3844,274.8439,274.2378,274.7364,2947.0
2024-04-10 13:20:00,281.5,281.94,281.38,281.92,5714.0,275.186,275.6162,275.0687,275.5966,5714.0
2024-04-10 13:25:00,281.82,281.82,280.87,280.87,1400.0,275.4989,275.4989,274.5702,274.5702,1400.0
2024-04-10 13:30:00,280.92,281.01,279.86,280.11,2000.0,274.6191,274.707,273.5828,273.8272,2000.0
2024-04-10 13:35:00,280.44,280.44,279.86,280.0,740.0,274.1498,274.1498,273.5828,273.7197,740.0
2024-04-10 13:40:00,280.17,280.28,279.78,280.09,1800.0,273.8859,273.9934,273.5046,273.8077,1800.0
2024-04-10 13:45:00,280.03,280.3,279.96,280.3,783.0,273.749,274.013,273.6806,274.013,783.0
2024-04-10 13:50:00,280.56,280.65,280.32,280.6,1412.0,274.2671,274.3551,274.0325,274.3062,1412.0
2024-04-10 13:55:00,280.77,281.66,280.77,281.35,1689.0,274.4724,275.3425,274.4724,275.0394,1689.0
2024-04-10 14:00:00,281.5,281.63,281.08,281.16,1621.0,275.186,275.3131,274.7755,274.8537,1621.0
2024-04-10 14:05:00,281.31,281.31,280.8,281.24,3306.0,275.0003,275.0003,274.5017,274.9319,3306.0
2024-04-10 14:10:00,281.15,281.44,281.12,281.15,1144.0,274.8439,275.1274,274.8146,274.8439,1144.0
2024-04-10 14:15:00,281.16,281.29,280.35,280.38,4226.0,274.8537,274.9808,274.0618,274.0912,4226.0
2024-04-10 14:20:00,280.47,280.78,280.29,280.29,798.0,274.1792,274.4822,274.0032,274.0032,798.0
2024-04-10 14:25:00,280.17,280.28,280.07,280.09,650.0,273.8859,273.9934,273.7881,273.8077,650.0
2024-04-10 14:30:00,280.12,280.2,279.91,280.04,2368.0,273.837,273.9152,273.6317,273.7588,2368.0
2024-04-10 14:35:00,279.88,280.53,279.87,280.53,2351.0,273.6024,274.2378,273.5926,274.2378,2351.0
2024-04-10 14:40:00,280.35,280.62,280.24,280.4,1878.0,274.0618,274.3258,273.9543,274.1107,1878.0
2024-04-10 14:45:00,280.73,280.73,280.55,280.56,800.0,274.4333,274.4333,274.2574,274.2671,800.0
2024-04-10 14:50:00,280.54,280.95,280.41,280.62,3275.0,274.2476,274.6484,274.1205,274.3258,3275.0
2024-04-10 14:55:00,280.36,280.38,280.08,280.09,1401.0,274.0716,274.0912,273.7979,273.8077,1401.0
2024-04-10 15:00:00,280.3,280.45,280.16,280.32,1278.0,274.013,274.1596,273.8761,274.0325,1278.0
2024-04-10 15:05:00,280.36,280.49,280.26,280.43,1697.0,274.0716,274.1987,273.9739,274.14,1697.0
2024-04-10 15:10:00,280.51,281.13,280.51,281.13,1814.0,274.2183,274.8243,274.2183,274.8243,1814.0
2024-04-10 15:15:00,281.26,281.52,281.14,281.47,5860.0,274.9514,275.2056,274.8341,275.1567,5860.0
2024-04-10 15:20:00,281.44,281.69,281.35,281.69,4413.0,275.1274,275.3718,275.0394,275.3718,4413.0
2024-04-10 15:25:00,281.7,281.77,280.76,280.76,4564.0,275.3816,275.45,274.4626,274.4626,4564.0
2024-04-10 15:30:00,280.63,280.64,280.02,280.28,5788.0,274.3356,274.3453,273.7392,273.9934,5788.0
2024-04-10 15:35:00,280.47,280.6,280.28,280.41,8480.0,274.1792,274.3062,273.9934,274.1205,8480.0
2024-04-10 15:40:00,280.39,281.2,280.39,281.04,10583.0,274.1009,274.8928,274.1009,274.7364,10583.0
2024-04-10 15:45:00,280.98,281.3,280.94,281.2,12165.0,274.6777,274.9905,274.6386,274.8928,12165.0
2024-04-10 15:50:00,281.3,281.81,281.08,281.81,15503.0,274.9905,275.4891,274.7755,275.4891,15503.0
2024-04-10 15:55:00,281.75,282.48,281.56,282.2,62212.0,275.4304,276.1441,275.2447,275.8703,62212.0
2024-04-11 09:30:00,282.04,283.71,282.04,283.71,8012.0,275.7139,277.3465,275.7139,277.3465,8012.0
2024-04-11 09:35:00,283.71,284.33,282.4,283.7,8933.0,277.3465,277.9526,276.0659,277.3367,8933.0
2024-04-11 09:40:00,283.69,285.0,283.67,283.89,3907.0,277.3269,278.6075,277.3074,277.5224,3907.0
2024-04-11 09:45:00,284.01,284.06,283.22,283.23,10496.0,277.6397,277.6886,276.8675,276.8772,10496.0
2024-04-11 09:50:00,283.23,284.17,283.19,284.0,11308.0,276.8772,277.7962,276.8381,277.63,11308.0
2024-04-11 09:55:00,284.45,284.53,283.61,284.0,5744.0,278.0699,278.1481,277.2487,277.63,5744.0
2024-04-11 10:00:00,284.29,284.66,283.13,283.5,20041.0,277.9135,278.2752,276.7795,277.1412,20041.0
2024-04-11 10:05:00,283.47,283.75,283.44,283.55,9415.0,277.1119,277.3856,277.0825,277.1901,9415.0
2024-04-11 10:10:00,283.5,283.83,283.5,283.81,1238.0,277.1412,277.4638,277.1412,277.4442,1238.0
2024-04-11 10:15:00,283.81,283.81,282.9,283.1,5737.0,277.4442,277.4442,276.5546,276.7502,5737.0
2024-04-11 10:20:00,283.24,283.44,283.0,283.15,2227.0,276.887,277.0825,276.6524,276.799,2227.0
2024-04-11 10:25:00,282.93,282.93,281.55,282.15,10759.0,276.584,276.584,275.2349,275.8215,10759.0
2024-04-11 10:30:00,281.85,282.64,281.73,282.62,12487.0,275.5282,276.3005,275.4109,276.2809,12487.0
2024-04-11 10:35:00,282.63,283.12,282.61,282.67,31065.0,276.2907,276.7697,276.2712,276.3298,31065.0
2024-04-11 10:40:00,283.24,283.59,283.15,283.18,1773.0,276.887,277.2292,276.799,276.8284,1773.0
2024-04-11 10:45:00,283.15,284.32,283.14,283.78,861.0,276.799,277.9428,276.7893,277.4149,861.0
2024-04-11 10:50:00,283.86,283.97,283.53,283.97,1325.0,277.4931,277.6006,277.1705,277.6006,1325.0
2024-04-11 10:55:00,284.06,284.06,283.35,283.45,2062.0,277.6886,277.6886,276.9946,277.0923,2062.0
2024-04-11 11:00:00,283.55,283.98,283.53,283.91,2072.0,277.1901,277.6104,277.1705,277.542,2072.0
2024-04-11 11:05:00,283.83,283.89,283.67,283.78,2124.0,277.4638,277.5224,277.3074,277.4149,2124.0
2024-04-11 11:10:00,283.68,283.91,283.68,283.84,1079.0,277.3172,277.542,277.3172,277.4736,1079.0
2024-04-11 11:15:00,283.54,284.05,283.54,284.05,800.0,277.1803,277.6789,277.1803,277.6789,800.0
2024-04-11 11:20:00,283.89,284.04,283.15,283.15,1065.0,277.5224,277.6691,276.799,276.799,1065.0
2024-04-11 11:25:00,283.09,283.46,282.98,283.13,4745.0,276.7404,277.1021,276.6329,276.7795,4745.0
2024-04-11 11:30:00,283.12,283.64,282.78,283.6,3750.0,276.7697,277.278,276.4373,277.2389,3750.0
2024-04-11 11:35:00,283.66,283.71,283.36,283.57,1770.0,277.2976,277.3465,277.0043,277.2096,1770.0
2024-04-11 11:40:00,283.8,284.24,283.72,283.82,3412.0,277.4345,277.8646,277.3563,277.454,3412.0
2024-04-11 11:45:00,283.84,284.11,283.63,284.11,2134.0,277.4736,277.7375,277.2683,277.7375,2134.0
2024-04-11 11:50:00,283.98,284.37,283.97,284.25,2150.0,277.6104,277.9917,277.6006,277.8744,2150.0
2024-04-11 11:55:00,284.25,284.63,284.15,284.51,2358.0,277.8744,278.2458,277.7766,278.1285,2358.0
2024-04-11 12:00:00,284.51,284.77,284.46,284.73,2247.0,278.1285,278.3827,278.0797,278.3436,2247.0
2024-04-11 12:05:00,284.77,284.88,284.64,284.73,1700.0,278.3827,278.4902,278.2556,278.3436,1700.0
2024-04-11 12:10:00,284.87,285.08,284.87,285.03,1380.0,278.4805,278.6857,278.4805,278.6369,1380.0
2024-04-11 12:15:00,285.18,285.55,285.18,285.35,4126.0,278.7835,279.1452,278.7835,278.9497,4126.0
2024-04-11 12:20:00,285.34,285.81,285.34,285.76,1952.0,278.9399,279.3994,278.9399,279.3505,1952.0
2024-04-11 12:25:00,285.8,285.8,285.44,285.44,2265.0,279.3896,279.3896,279.0377,279.0377,2265.0
2024-04-11 12:30:00,285.45,285.72,285.4,285.72,2026.0,279.0475,279.3114,278.9986,279.3114,2026.0
2024-04-11 12:35:00,285.67,285.67,285.4,285.48,1930.0,279.2625,279.2625,278.9986,279.0768,1930.0
2024-04-11 12:40:00,285.48,285.62,285.35,285.42,1000.0,279.0768,279.2136,278.9497,279.0181,1000.0
2024-04-11 12:45:00,285.36,285.53,285.36,285.53,1246.0,278.9595,279.1257,278.9595,279.1257,1246.0
2024-04-11 12:50:00,285.65,285.65,285.52,285.52,908.0,279.243,279.243,279.1159,279.1159,908.0
2024-04-11 12:55:00,285.7,285.7,285.46,285.49,747.0,279.2918,279.2918,279.0572,279.0866,747.0
2024-04-11 13:00:00,285.53,286.08,285.3,286.08,2105.0,279.1257,279.6633,278.9008,279.6633,2105.0
2024-04-11 13:05:00,286.13,286.37,286.02,286.15,2082.0,279.7122,279.9468,279.6047,279.7317,2082.0
2024-04-11 13:10:00,286.18,286.57,285.98,286.57,3015.0,279.7611,280.1423,279.5656,280.1423,3015.0
2024-04-11 13:15:00,286.67,286.73,286.29,286.73,1300.0,280.2401,280.2987,279.8686,280.2987,1300.0
2024-04-11 13:20:00,286.86,287.24,286.86,287.24,4330.0,280.4258,280.7973,280.4258,280.7973,4330.0
2024-04-11 13:25:00,287.25,287.54,287.23,287.43,12385.0,280.8071,281.0906,280.7875,280.983,12385.0
2024-04-11 13:30:00,287.43,287.43,286.92,287.13,5600.0,280.983,280.983,280.4845,280.6898,5600.0
2024-04-11 13:35:00,287.12,287.19,286.79,286.86,3591.0,280.68,280.7484,280.3574,280.4258,3591.0
2024-04-11 13:40:00,286.88,287.07,286.7,287.06,3799.0,280.4454,280.6311,280.2694,280.6213,3799.0
2024-04-11 13:45:00,287.06,287.16,286.77,287.16,22508.0,280.6213,280.7191,280.3378,280.7191,22508.0
2024-04-11 13:50:00,287.16,287.16,287.0,287.08,1768.0,280.7191,280.7191,280.5627,280.6409,1768.0
2024-04-11 13:55:00,287.07,287.31,287.03,287.03,2916.0,280.6311,280.8657,280.592,280.592,2916.0
2024-04-11 14:00:00,287.15,287.19,286.9,286.96,4560.0,280.7093,280.7484,280.4649,280.5236,4560.0
2024-04-11 14:05:00,287.09,287.58,287.09,287.46,2994.0,280.6507,281.1297,280.6507,281.0124,2994.0
2024-04-11 14:10:00,287.43,287.43,287.04,287.04,1483.0,280.983,280.983,280.6018,280.6018,1483.0
2024-04-11 14:15:00,287.15,287.45,287.03,287.1,1828.0,280.7093,281.0026,280.592,280.6604,1828.0
2024-04-11 14:20:00,287.09,287.35,287.09,287.25,732.0,280.6507,280.9048,280.6507,280.8071,732.0
2024-04-11 14:25:00,287.25,287.5,287.17,287.32,2138.0,280.8071,281.0515,280.7289,280.8755,2138.0
2024-04-11 14:30:00,287.25,287.76,287.16,287.76,4582.0,280.8071,281.3056,280.7191,281.3056,4582.0
2024-04-11 14:35:00,287.94,288.08,287.88,288.08,971.0,281.4816,281.6185,281.4229,281.6185,971.0
2024-04-11 14:40:00,287.98,288.03,287.62,287.62,1436.0,281.5207,281.5696,281.1688,281.1688,1436.0
2024-04-11 14:45:00,287.6,287.71,287.52,287.55,1202.0,281.1492,281.2568,281.071,281.1003,1202.0
2024-04-11 14:50:00,287.44,287.58,287.25,287.58,1519.0,280.9928,281.1297,280.8071,281.1297,1519.0
2024-04-11 14:55:00,287.79,287.88,287.57,287.68,1165.0,281.335,281.4229,281.1199,281.2274,1165.0
2024-04-11 15:00:00,287.68,287.7,287.15,287.15,2196.0,281.2274,281.247,280.7093,280.7093,2196.0
2024-04-11 15:05:00,287.39,287.89,287.39,287.82,10353.0,280.9439,281.4327,280.9439,281.3643,10353.0
2024-04-11 15:10:00,287.79,288.03,287.64,287.82,4263.0,281.335,281.5696,281.1883,281.3643,4263.0
2024-04-11 15:15:00,287.8,287.88,287.64,287.65,1687.0,281.3447,281.4229,281.1883,281.1981,1687.0
2024-04-11 15:20:00,287.65,288.02,287.5,287.94,3580.0,281.1981,281.5598,281.0515,281.4816,3580.0
2024-04-11 15:25:00,288.04,288.35,288.0,288.12,2108.0,281.5794,281.8824,281.5403,281.6576,2108.0
2024-04-11 15:30:00,288.06,288.1,287.72,288.1,3432.0,281.5989,281.638,281.2665,281.638,3432.0
2024-04-11 15:35:00,288.19,288.37,288.05,288.37,2919.0,281.726,281.902,281.5891,281.902,2919.0
2024-04-11 15:40:00,288.45,288.71,288.36,288.71,7600.0,281.9802,282.2343,281.8922,282.2343,7600.0
2024-04-11 15:45:00,288.82,288.92,287.76,287.76,6600.0,282.3419,282.4396,281.3056,281.3056,6600.0
2024-04-11 15:50:00,287.89,288.33,287.64,288.33,18304.0,281.4327,281.8629,281.1883,281.8629,18304.0
2024-04-11 15:55:00,288.41,288.68,287.93,288.49,88084.0,281.9411,282.205,281.4718,282.0193,88084.0
2024-04-12 09:30:00,284.54,285.18,283.73,284.27,16172.0,278.1579,278.7835,277.366,277.8939,16172.0
2024-04-12 09:35:00,284.19,284.19,283.24,283.24,1455.0,277.8157,277.8157,276.887,276.887,1455.0
2024-04-12 09:40:00,283.63,284.74,283.44,284.74,3695.0,277.2683,278.3534,277.0825,278.3534,3695.0
2024-04-12 09:45:00,284.4,284.54,284.01,284.21,3706.0,278.021,278.1579,277.6397,277.8353,3706.0
2024-04-12 09:50:00,284.31,285.36,284.28,285.35,5121.0,277.933,278.9595,277.9037,278.9497,5121.0
2024-04-12 09:55:00,285.34,286.0,285.34,285.82,12613.0,278.9399,279.5851,278.9399,279.4092,12613.0
2024-04-12 10:00:00,285.65,286.36,285.17,285.65,32438.0,279.243,279.937,278.7737,279.243,32438.0
2024-04-12 10:05:00,285.81,286.17,285.66,286.02,14190.0,279.3994,279.7513,279.2527,279.6047,14190.0
2024-04-12 10:10:00,285.75,286.24,285.6,285.88,7380.0,279.3407,279.8197,279.1941,279.4678,7380.0
2024-04-12 10:15:00,285.59,286.58,285.5,286.58,8137.0,279.1843,280.1521,279.0963,280.1521,8137.0
2024-04-12 10:20:00,286.67,287.41,286.54,287.17,6332.0,280.2401,280.9635,280.113,280.7289,6332.0
2024-04-12 10:25:00,287.13,287.74,287.09,287.54,6444.0,280.6898,281.2861,280.6507,281.0906,6444.0
2024-04-12 10:30:00,287.63,287.95,287.55,287.61,9855.0,281.1786,281.4914,281.1003,281.159,9855.0
2024-04-12 10:35:00,287.53,287.54,286.68,286.88,8803.0,281.0808,281.0906,280.2499,280.4454,8803.0
2024-04-12 10:40:00,286.66,287.19,285.53,285.66,28331.0,280.2303,280.7484,279.1257,279.2527,28331.0
2024-04-12 10:45:00,285.67,286.83,285.57,285.79,6705.0,279.2625,280.3965,279.1648,279.3798,6705.0
2024-04-12 10:50:00,285.77,286.42,285.57,285.62,3818.0,279.3603,279.9957,279.1648,279.2136,3818.0
2024-04-12 10:55:00,285.71,285.83,285.41,285.41,4806.0,279.3016,279.4189,279.0083,279.0083,4806.0
2024-04-12 11:00:00,285.54,286.34,285.54,286.34,4013.0,279.1354,279.9175,279.1354,279.9175,4013.0
2024-04-12 11:05:00,286.19,286.19,285.41,286.01,5779.0,279.7709,279.7709,279.0083,279.5949,5779.0
2024-04-12 11:10:00,286.02,286.36,285.68,285.68,4001.0,279.6047,279.937,279.2723,279.2723,4001.0
2024-04-12 11:15:00,285.6,286.1,285.6,285.78,4974.0,279.1941,279.6829,279.1941,279.37,4974.0
2024-04-12 11:20:00,285.78,285.88,285.38,285.43,8152.0,279.37,279.4678,278.979,279.0279,8152.0
2024-04-12 11:25:00,285.54,285.71,284.82,284.91,5971.0,279.1354,279.3016,278.4316,278.5196,5971.0
2024-04-12 11:30:00,285.1,285.11,284.76,284.93,3434.0,278.7053,278.7151,278.3729,278.5391,3434.0
2024-04-12 11:35:00,285.04,285.12,284.93,285.05,1155.0,278.6466,278.7249,278.5391,278.6564,1155.0
2024-04-12 11:40:00,284.94,285.3,284.94,285.11,2969.0,278.5489,278.9008,278.5489,278.7151,2969.0
2024-04-12 11:45:00,285.17,285.43,285.12,285.27,984.0,278.7737,279.0279,278.7249,278.8715,984.0
2024-04-12 11:50:00,285.42,285.62,285.42,285.62,1221.0,279.0181,279.2136,279.0181,279.2136,1221.0
2024-04-12 11:55:00,285.5,285.89,285.49,285.75,2232.0,279.0963,279.4776,279.0866,279.3407,2232.0
2024-04-12 12:00:00,285.75,285.78,285.23,285.23,8006.0,279.3407,279.37,278.8324,278.8324,8006.0
2024-04-12 12:05:00,285.47,285.66,285.37,285.62,1904.0,279.067,279.2527,278.9692,279.2136,1904.0
2024-04-12 12:10:00,285.69,285.85,285.66,285.74,4408.0,279.2821,279.4385,279.2527,279.3309,4408.0
2024-04-12 12:15:00,285.58,285.95,285.32,285.32,6421.0,279.1745,279.5362,278.9204,278.9204,6421.0
2024-04-12 12:20:00,285.26,285.69,285.08,285.47,3101.0,278.8617,279.2821,278.6857,279.067,3101.0
2024-04-12 12:25:00,285.75,285.75,285.48,285.56,3404.0,279.3407,279.3407,279.0768,279.155,3404.0
2024-04-12 12:30:00,285.76,285.76,285.05,285.36,3084.0,279.3505,279.3505,278.6564,278.9595,3084.0
2024-04-12 12:35:00,285.29,285.35,284.78,284.87,4845.0,278.891,278.9497,278.3925,278.4805,4845.0
2024-04-12 12:40:00,284.95,285.0,284.79,284.89,2400.0,278.5587,278.6075,278.4023,278.5,2400.0
2024-04-12 12:45:00,284.9,285.06,284.79,284.86,6074.0,278.5098,278.6662,278.4023,278.4707,6074.0
2024-04-12 12:50:00,284.86,285.32,284.76,285.2,3925.0,278.4707,278.9204,278.3729,278.8031,3925.0
2024-04-12 12:55:00,285.21,285.34,284.96,285.05,8020.0,278.8128,278.9399,278.5684,278.6564,8020.0
2024-04-12 13:00:00,284.9,285.05,284.28,284.53,5305.0,278.5098,278.6564,277.9037,278.1481,5305.0
2024-04-12 13:05:00,284.72,284.84,284.45,284.45,3221.0,278.3338,278.4511,278.0699,278.0699,3221.0
2024-04-12 13:10:00,284.59,284.88,284.57,284.82,4531.0,278.2067,278.4902,278.1872,278.4316,4531.0
2024-04-12 13:15:00,284.84,285.05,284.74,284.75,2302.0,278.4511,278.6564,278.3534,278.3632,2302.0
2024-04-12 13:20:00,284.71,284.71,284.34,284.34,4069.0,278.324,278.324,277.9623,277.9623,4069.0
2024-04-12 13:25:00,284.32,284.33,283.57,283.68,3448.0,277.9428,277.9526,277.2096,277.3172,3448.0
2024-04-12 13:30:00,283.67,283.77,283.48,283.76,1745.0,277.3074,277.4051,277.1216,277.3954,1745.0
2024-04-12 13:35:00,283.63,283.66,283.45,283.59,2430.0,277.2683,277.2976,277.0923,277.2292,2430.0
2024-04-12 13:40:00,283.71,284.02,283.67,284.02,2113.0,277.3465,277.6495,277.3074,277.6495,2113.0
2024-04-12 13:45:00,283.99,284.37,283.99,284.37,2307.0,277.6202,277.9917,277.6202,277.9917,2307.0
2024-04-12 13:50:00,284.39,284.4,283.79,283.79,1871.0,278.0112,278.021,277.4247,277.4247,1871.0
2024-04-12 13:55:00,283.79,284.05,283.79,283.9,2648.0,277.4247,277.6789,277.4247,277.5322,2648.0
2024-04-12 14:00:00,283.81,283.92,283.68,283.92,2113.0,277.4442,277.5518,277.3172,277.5518,2113.0
2024-04-12 14:05:00,283.94,284.13,283.89,284.03,2456.0,277.5713,277.7571,277.5224,277.6593,2456.0
2024-04-12 14:10:00,283.91,284.21,283.91,284.16,3871.0,277.542,277.8353,277.542,277.7864,3871.0
2024-04-12 14:15:00,284.14,284.63,284.13,284.48,4227.0,277.7668,278.2458,277.7571,278.0992,4227.0
2024-04-12 14:20:00,284.55,284.73,284.39,284.53,3400.0,278.1676,278.3436,278.0112,278.1481,3400.0
2024-04-12 14:25:00,284.53,284.58,283.9,284.17,6688.0,278.1481,278.197,277.5322,277.7962,6688.0
2024-04-12 14:30:00,284.29,284.58,284.11,284.55,42316.0,277.9135,278.197,277.7375,278.1676,42316.0
2024-04-12 14:35:00,284.36,284.43,283.88,284.01,9567.0,277.9819,278.0503,277.5127,277.6397,9567.0
2024-04-12 14:40:00,284.02,284.51,283.87,284.31,6683.0,277.6495,278.1285,277.5029,277.933,6683.0
2024-04-12 14:45:00,284.46,284.68,284.36,284.57,4877.0,278.0797,278.2947,277.9819,278.1872,4877.0
2024-04-12 14:50:00,284.61,285.33,284.61,285.2,3136.0,278.2263,278.9301,278.2263,278.8031,3136.0
2024-04-12 14:55:00,285.08,285.12,284.82,284.84,3432.0,278.6857,278.7249,278.4316,278.4511,3432.0
2024-04-12 15:00:00,284.75,284.75,283.98,284.06,9157.0,278.3632,278.3632,277.6104,277.6886,9157.0
2024-04-12 15:05:00,284.06,284.06,283.71,283.91,7915.0,277.6886,277.6886,277.3465,277.542,7915.0
2024-04-12 15:10:00,283.9,284.0,283.25,283.26,3794.0,277.5322,277.63,276.8968,276.9066,3794.0
2024-04-12 15:15:00,283.2,283.76,283.0,283.71,5476.0,276.8479,277.3954,276.6524,277.3465,5476.0
2024-04-12 15:20:00,283.65,283.72,283.36,283.36,2518.0,277.2878,277.3563,277.0043,277.0043,2518.0
2024-04-12 15:25:00,283.41,283.61,282.76,282.76,4119.0,277.0532,277.2487,276.4178,276.4178,4119.0
2024-04-12 15:30:00,282.76,283.68,282.75,283.54,10482.0,276.4178,277.3172,276.408,277.1803,10482.0
2024-04-12 15:35:00,283.49,283.75,283.35,283.58,11353.0,277.1314,277.3856,276.9946,277.2194,11353.0
2024-04-12 15:40:00,283.58,284.04,283.58,283.97,18206.0,277.2194,277.6691,277.2194,277.6006,18206.0
2024-04-12 15:45:00,283.89,284.17,283.84,284.17,22015.0,277.5224,277.7962,277.4736,277.7962,22015.0
2024-04-12 15:50:00,284.23,284.33,283.89,284.22,14169.0,277.8548,277.9526,277.5224,277.845,14169.0
2024-04-12 15:55:00,284.29,284.94,284.25,284.9,69847.0,277.9135,278.5489,277.8744,278.5098,69847.0
2024-04-15 09:30:00,288.82,289.57,288.06,288.82,10278.0,282.3419,283.075,281.5989,282.3419,10278.0
2024-04-15 09:35:00,288.6,289.08,288.6,289.07,630.0,282.1268,282.596,282.1268,282.5863,630.0
2024-04-15 09:40:00,289.22,290.67,288.92,289.27,5534.0,282.7329,284.1504,282.4396,282.7818,5534.0
2024-04-15 09:45:00,289.01,289.5,288.87,289.2,3891.0,282.5276,283.0066,282.3907,282.7133,3891.0
2024-04-15 09:50:00,289.55,290.24,289.38,289.97,7062.0,283.0555,283.73,282.8893,283.4661,7062.0
2024-04-15 09:55:00,289.85,289.85,288.94,289.63,3008.0,283.3488,283.3488,282.4592,283.1337,3008.0
2024-04-15 10:00:00,289.08,289.17,287.96,287.97,5406.0,282.596,282.684,281.5012,281.5109,5406.0
2024-04-15 10:05:00,287.95,288.25,287.71,288.0,34073.0,281.4914,281.7846,281.2568,281.5403,34073.0
2024-04-15 10:10:00,288.0,288.09,287.0,287.49,20771.0,281.5403,281.6282,280.5627,281.0417,20771.0
2024-04-15 10:15:00,287.48,288.18,287.47,287.78,2800.0,281.0319,281.7162,281.0221,281.3252,2800.0
2024-04-15 10:20:00,287.85,288.06,287.48,288.06,25746.0,281.3936,281.5989,281.0319,281.5989,25746.0
2024-04-15 10:25:00,287.9,288.11,287.18,287.18,4426.0,281.4425,281.6478,280.7386,280.7386,4426.0
2024-04-15 10:30:00,287.01,287.15,286.79,287.08,4197.0,280.5725,280.7093,280.3574,280.6409,4197.0
2024-04-15 10:35:00,287.08,287.65,286.6,286.63,3986.0,280.6409,281.1981,280.1717,280.201,3986.0
2024-04-15 10:40:00,286.59,287.05,286.59,286.93,6840.0,280.1619,280.6116,280.1619,280.4943,6840.0
2024-04-15 10:45:00,286.72,286.78,285.93,286.07,2463.0,280.289,280.3476,279.5167,279.6535,2463.0
2024-04-15 10:50:00,286.04,286.87,286.04,286.72,6666.0,279.6242,280.4356,279.6242,280.289,6666.0
2024-04-15 10:55:00,286.71,286.94,286.59,286.81,4284.0,280.2792,280.504,280.1619,280.3769,4284.0
2024-04-15 11:00:00,286.75,286.85,286.57,286.69,8341.0,280.3183,280.416,280.1423,280.2596,8341.0
2024-04-15 11:05:00,286.69,286.87,285.82,285.87,9619.0,280.2596,280.4356,279.4092,279.458,9619.0
2024-04-15 11:10:00,285.87,286.29,285.75,286.21,3970.0,279.458,279.8686,279.3407,279.7904,3970.0
2024-04-15 11:15:00,286.07,287.0,286.07,286.81,13917.0,279.6535,280.5627,279.6535,280.3769,13917.0
2024-04-15 11:20:00,286.8,287.1,286.72,287.07,4319.0,280.3672,280.6604,280.289,280.6311,4319.0
2024-04-15 11:25:00,287.04,287.3,287.04,287.3,2155.0,280.6018,280.856,280.6018,280.856,2155.0
2024-04-15 11:30:00,287.27,287.87,287.26,287.87,8816.0,280.8266,281.4132,280.8169,281.4132,8816.0
2024-04-15 11:35:00,287.79,288.2,287.7,288.13,6100.0,281.335,281.7358,281.247,281.6673,6100.0
2024-04-15 11:40:00,288.13,288.15,287.63,287.63,5841.0,281.6673,281.6869,281.1786,281.1786,5841.0
2024-04-15 11:45:00,287.75,287.85,287.54,287.54,2358.0,281.2959,281.3936,281.0906,281.0906,2358.0
2024-04-15 11:50:00,287.59,288.06,287.47,287.97,3656.0,281.1395,281.5989,281.0221,281.5109,3656.0
2024-04-15 11:55:00,288.06,288.26,287.77,287.81,10070.0,281.5989,281.7944,281.3154,281.3545,10070.0
2024-04-15 12:00:00,287.94,288.34,287.91,288.34,3515.0,281.4816,281.8726,281.4523,281.8726,3515.0
2024-04-15 12:05:00,288.42,288.54,288.14,288.26,1159.0,281.9508,282.0681,281.6771,281.7944,1159.0
2024-04-15 12:10:00,288.16,288.25,288.03,288.13,1205.0,281.6967,281.7846,281.5696,281.6673,1205.0
2024-04-15 12:15:00,288.15,288.15,287.53,287.53,1935.0,281.6869,281.6869,281.0808,281.0808,1935.0
2024-04-15 12:20:00,287.53,287.53,287.35,287.39,3706.0,281.0808,281.0808,280.9048,280.9439,3706.0
2024-04-15 12:25:00,287.48,287.59,287.1,287.43,8177.0,281.0319,281.1395,280.6604,280.983,8177.0
2024-04-15 12:30:00,287.25,287.25,286.81,286.99,14164.0,280.8071,280.8071,280.3769,280.5529,14164.0
2024-04-15 12:35:00,286.98,287.07,286.81,286.86,6109.0,280.5431,280.6311,280.3769,280.4258,6109.0
2024-04-15 12:40:00,286.77,287.03,286.76,286.85,7712.0,280.3378,280.592,280.3281,280.416,7712.0
2024-04-15 12:45:00,286.84,287.06,286.73,286.9,8294.0,280.4063,280.6213,280.2987,280.4649,8294.0
2024-04-15 12:50:00,286.9,287.0,286.81,287.0,10728.0,280.4649,280.5627,280.3769,280.5627,10728.0
2024-04-15 12:55:00,286.88,287.15,286.84,287.15,6201.0,280.4454,280.7093,280.4063,280.7093,6201.0
2024-04-15 13:00:00,287.01,287.05,286.77,287.02,7155.0,280.5725,280.6116,280.3378,280.5822,7155.0
2024-04-15 13:05:00,287.02,287.71,287.02,287.71,4408.0,280.5822,281.2568,280.5822,281.2568,4408.0
2024-04-15 13:10:00,287.42,287.42,286.89,287.0,2787.0,280.9733,280.9733,280.4552,280.5627,2787.0
2024-04-15 13:15:00,287.01,287.19,286.66,286.68,14605.0,280.5725,280.7484,280.2303,280.2499,14605.0
2024-04-15 13:20:00,286.68,286.77,286.0,286.19,37980.0,280.2499,280.3378,279.5851,279.7709,37980.0
2024-04-15 13:25:00,286.12,286.17,285.47,285.71,9447.0,279.7024,279.7513,279.067,279.3016,9447.0
2024-04-15 13:30:00,285.43,285.48,284.54,285.06,7742.0,279.0279,279.0768,278.1579,278.6662,7742.0
2024-04-15 13:35:00,285.06,285.12,284.35,284.47,14061.0,278.6662,278.7249,277.9721,278.0894,14061.0
2024-04-15 13:40:00,284.35,284.91,284.32,284.79,14499.0,277.9721,278.5196,277.9428,278.4023,14499.0
2024-04-15 13:45:00,284.67,284.84,284.41,284.47,8895.0,278.2849,278.4511,278.0308,278.0894,8895.0
2024-04-15 13:50:00,284.51,284.61,284.13,284.56,9732.0,278.1285,278.2263,277.7571,278.1774,9732.0
2024-04-15 13:55:00,284.39,285.42,284.39,285.42,5406.0,278.0112,279.0181,278.0112,279.0181,5406.0
2024-04-15 14:00:00,285.24,286.4,285.16,286.4,17224.0,278.8422,279.9761,278.764,279.9761,17224.0
2024-04-15 14:05:00,286.3,286.56,286.25,286.46,4377.0,279.8784,280.1326,279.8295,280.0348,4377.0
2024-04-15 14:10:00,286.5,286.58,285.89,286.0,10148.0,280.0739,280.1521,279.4776,279.5851,10148.0
2024-04-15 14:15:00,285.91,285.91,285.36,285.5,5271.0,279.4971,279.4971,278.9595,279.0963,5271.0
2024-04-15 14:20:00,285.33,285.72,284.89,284.92,3129.0,278.9301,279.3114,278.5,278.5293,3129.0
2024-04-15 14:25:00,284.92,285.93,284.92,285.65,12960.0,278.5293,279.5167,278.5293,279.243,12960.0
2024-04-15 14:30:00,285.7,286.08,285.5,285.8,4857.0,279.2918,279.6633,279.0963,279.3896,4857.0
2024-04-15 14:35:00,285.88,286.8,285.88,286.49,9455.0,279.4678,280.3672,279.4678,280.0641,9455.0
2024-04-15 14:40:00,286.5,286.8,286.39,286.57,4502.0,280.0739,280.3672,279.9664,280.1423,4502.0
2024-04-15 14:45:00,286.66,286.66,286.06,286.31,9417.0,280.2303,280.2303,279.6438,279.8882,9417.0
2024-04-15 14:50:00,286.19,286.19,285.67,285.67,3493.0,279.7709,279.7709,279.2625,279.2625,3493.0
2024-04-15 14:55:00,285.67,286.28,285.66,286.05,11130.0,279.2625,279.8588,279.2527,279.634,11130.0
2024-04-15 15:00:00,286.08,286.18,285.91,286.05,11956.0,279.6633,279.7611,279.4971,279.634,11956.0
2024-04-15 15:05:00,285.92,286.08,285.58,285.75,9351.0,279.5069,279.6633,279.1745,279.3407,9351.0
2024-04-15 15:10:00,285.79,286.08,285.66,285.8,11706.0,279.3798,279.6633,279.2527,279.3896,11706.0
2024-04-15 15:15:00,285.8,285.8,284.59,284.76,5475.0,279.3896,279.3896,278.2067,278.3729,5475.0
2024-04-15 15:20:00,284.82,285.43,284.64,285.34,5500.0,278.4316,279.0279,278.2556,278.9399,5500.0
2024-04-15 15:25:00,285.36,285.52,285.28,285.31,6482.0,278.9595,279.1159,278.8813,278.9106,6482.0
2024-04-15 15:30:00,285.26,286.31,285.15,285.75,14056.0,278.8617,279.8882,278.7542,279.3407,14056.0
2024-04-15 15:35:00,285.61,285.82,285.6,285.73,3427.0,279.2039,279.4092,279.1941,279.3212,3427.0
2024-04-15 15:40:00,285.73,285.75,285.17,285.22,11447.0,279.3212,279.3407,278.7737,278.8226,11447.0
2024-04-15 15:45:00,285.22,285.77,285.07,285.77,17108.0,278.8226,279.3603,278.676,279.3603,17108.0
2024-04-15 15:50:00,285.58,286.18,285.58,286.05,22202.0,279.1745,279.7611,279.1745,279.634,22202.0
2024-04-15 15:55:00,285.94,286.27,285.42,285.91,85955.0,279.5265,279.8491,279.0181,279.4971,85955.0
2024-04-16 09:30:00,284.43,284.84,283.54,284.24,29007.0,278.0503,278.4511,277.1803,277.8646,29007.0
2024-04-16 09:35:00,284.11,284.11,283.1,283.46,400.0,277.7375,277.7375,276.7502,277.1021,400.0
2024-04-16 09:40:00,283.13,283.16,281.52,281.82,3588.0,276.7795,276.8088,275.2056,275.4989,3588.0
2024-04-16 09:45:00,281.57,281.57,280.83,280.99,3991.0,275.2545,275.2545,274.5311,274.6875,3991.0
2024-04-16 09:50:00,280.72,281.62,280.72,281.3,6255.0,274.4235,275.3034,274.4235,274.9905,6255.0
2024-04-16 09:55:00,281.34,281.78,281.02,281.05,5929.0,275.0296,275.4598,274.7168,274.7461,5929.0
2024-04-16 10:00:00,280.66,281.0,280.66,280.76,3437.0,274.3649,274.6973,274.3649,274.4626,3437.0
2024-04-16 10:05:00,280.53,280.53,280.01,280.27,3557.0,274.2378,274.2378,273.7295,273.9836,3557.0
2024-04-16 10:10:00,280.3,281.16,280.12,281.02,10959.0,274.013,274.8537,273.837,274.7168,10959.0
2024-04-16 10:15:00,280.99,281.3,280.58,280.59,18748.0,274.6875,274.9905,274.2867,274.2965,18748.0
2024-04-16 10:20:00,280.5,280.91,280.31,280.75,23105.0,274.2085,274.6093,274.0227,274.4529,23105.0
2024-04-16 10:25:00,280.79,281.56,280.79,281.55,8080.0,274.492,275.2447,274.492,275.2349,8080.0
2024-04-16 10:30:00,281.55,281.71,280.25,280.53,3073.0,275.2349,275.3913,273.9641,274.2378,3073.0
2024-04-16 10:35:00,280.28,280.28,279.46,279.98,2882.0,273.9934,273.9934,273.1918,273.7001,2882.0
2024-04-16 10:40:00,280.2,280.6,279.93,280.58,4991.0,273.9152,274.3062,273.6513,274.2867,4991.0
2024-04-16 10:45:00,280.84,281.12,280.66,281.1,2024.0,274.5409,274.8146,274.3649,274.795,2024.0
2024-04-16 10:50:00,280.96,280.96,280.64,280.64,1356.0,274.6582,274.6582,274.3453,274.3453,1356.0
2024-04-16 10:55:00,280.48,280.49,279.93,280.43,1965.0,274.1889,274.1987,273.6513,274.14,1965.0
2024-04-16 11:00:00,280.11,280.58,279.96,280.43,1582.0,273.8272,274.2867,273.6806,274.14,1582.0
2024-04-16 11:05:00,280.56,281.22,280.34,281.14,4296.0,274.2671,274.9123,274.0521,274.8341,4296.0
2024-04-16 11:10:00,281.36,281.74,281.35,281.51,3647.0,275.0492,275.4207,275.0394,275.1958,3647.0
2024-04-16 11:15:00,281.61,282.01,281.54,281.54,4740.0,275.2936,275.6846,275.2252,275.2252,4740.0
2024-04-16 11:20:00,281.54,281.63,280.88,280.88,13445.0,275.2252,275.3131,274.58,274.58,13445.0
2024-04-16 11:25:00,280.94,281.21,280.9,280.9,2200.0,274.6386,274.9026,274.5995,274.5995,2200.0
2024-04-16 11:30:00,280.86,281.15,280.51,281.15,2466.0,274.5604,274.8439,274.2183,274.8439,2466.0
2024-04-16 11:35:00,281.07,281.32,281.07,281.31,1300.0,274.7657,275.0101,274.7657,275.0003,1300.0
2024-04-16 11:40:00,281.53,281.9,281.53,281.78,2009.0,275.2154,275.5771,275.2154,275.4598,2009.0
2024-04-16 11:45:00,281.75,281.77,281.49,281.58,2902.0,275.4304,275.45,275.1763,275.2643,2902.0
2024-04-16 11:50:00,281.6,281.69,281.38,281.63,3153.0,275.2838,275.3718,275.0687,275.3131,3153.0
2024-04-16 11:55:00,281.68,281.68,280.84,280.84,1578.0,275.362,275.362,274.5409,274.5409,1578.0
2024-04-16 12:00:00,280.71,280.71,280.4,280.44,1100.0,274.4138,274.4138,274.1107,274.1498,1100.0
2024-04-16 12:05:00,280.55,281.02,280.55,280.94,2490.0,274.2574,274.7168,274.2574,274.6386,2490.0
2024-04-16 12:10:00,280.87,281.05,280.86,280.99,1253.0,274.5702,274.7461,274.5604,274.6875,1253.0
2024-04-16 12:15:00,280.84,280.85,280.8,280.85,826.0,274.5409,274.5506,274.5017,274.5506,826.0
2024-04-16 12:20:00,280.83,281.17,280.83,280.97,1203.0,274.5311,274.8634,274.5311,274.6679,1203.0
2024-04-16 12:25:00,281.0,281.44,280.9,281.44,12563.0,274.6973,275.1274,274.5995,275.1274,12563.0
2024-04-16 12:30:00,281.46,281.48,281.11,281.13,1187.0,275.1469,275.1665,274.8048,274.8243,1187.0
2024-04-16 12:35:00,280.9,281.13,280.86,280.86,1209.0,274.5995,274.8243,274.5604,274.5604,1209.0
2024-04-16 12:40:00,280.93,281.08,280.85,280.88,1100.0,274.6288,274.7755,274.5506,274.58,1100.0
2024-04-16 12:45:00,280.64,280.9,280.64,280.72,500.0,274.3453,274.5995,274.3453,274.4235,500.0
2024-04-16 12:50:00,280.94,281.13,280.92,280.92,1000.0,274.6386,274.8243,274.6191,274.6191,1000.0
2024-04-16 12:55:00,280.9,281.13,280.74,280.82,1900.0,274.5995,274.8243,274.4431,274.5213,1900.0
2024-04-16 13:00:00,280.73,280.74,280.39,280.63,1624.0,274.4333,274.4431,274.1009,274.3356,1624.0
2024-04-16 13:05:00,280.68,280.85,280.68,280.81,600.0,274.3844,274.5506,274.3844,274.5115,600.0
2024-04-16 13:10:00,280.74,280.83,280.57,280.67,1715.0,274.4431,274.5311,274.2769,274.3747,1715.0
2024-04-16 13:15:00,280.75,280.91,280.71,280.85,1500.0,274.4529,274.6093,274.4138,274.5506,1500.0
2024-04-16 13:20:00,280.67,280.95,280.66,280.93,1600.0,274.3747,274.6484,274.3649,274.6288,1600.0
2024-04-16 13:25:00,280.79,280.81,280.47,280.48,5727.0,274.492,274.5115,274.1792,274.1889,5727.0
2024-04-16 13:30:00,280.0,280.05,278.32,279.04,8759.0,273.7197,273.7686,272.0774,272.7812,8759.0
2024-04-16 13:35:00,279.21,280.01,279.13,279.93,4801.0,272.9474,273.7295,272.8692,273.6513,4801.0
2024-04-16 13:40:00,280.03,280.29,279.8,279.8,5060.0,273.749,274.0032,273.5242,273.5242,5060.0
2024-04-16 13:45:00,279.67,279.67,278.89,278.89,2888.0,273.3971,273.3971,272.6346,272.6346,2888.0
2024-04-16 13:50:00,278.88,279.18,278.5,278.88,11907.0,272.6248,272.9181,272.2533,272.6248,11907.0
2024-04-16 13:55:00,278.76,278.76,278.27,278.43,5256.0,272.5075,272.5075,272.0285,272.1849,5256.0
2024-04-16 14:00:00,278.33,278.33,277.78,278.13,8251.0,272.0871,272.0871,271.5495,271.8916,8251.0
2024-04-16 14:05:00,278.3,279.33,278.08,279.21,40715.0,272.0578,273.0647,271.8428,272.9474,40715.0
2024-04-16 14:10:00,279.2,279.21,277.67,277.67,8336.0,272.9376,272.9474,271.442,271.442,8336.0
2024-04-16 14:15:00,277.78,277.78,276.79,276.8,2277.0,271.5495,271.5495,270.5817,270.5915,2277.0
2024-04-16 14:20:00,276.92,276.92,275.96,276.01,3431.0,270.7088,270.7088,269.7703,269.8192,3431.0
2024-04-16 14:25:00,276.41,277.27,276.38,276.94,4097.0,270.2102,271.0509,270.1809,270.7283,4097.0
2024-04-16 14:30:00,277.13,278.02,277.11,278.02,3300.0,270.9141,271.7841,270.8945,271.7841,3300.0
2024-04-16 14:35:00,277.79,278.23,277.79,278.05,1812.0,271.5593,271.9894,271.5593,271.8134,1812.0
2024-04-16 14:40:00,278.19,278.33,278.03,278.09,4077.0,271.9503,272.0871,271.7939,271.8525,4077.0
2024-04-16 14:45:00,277.99,278.35,277.96,278.15,8600.0,271.7548,272.1067,271.7254,271.9112,8600.0
2024-04-16 14:50:00,278.25,279.08,278.17,278.93,18375.0,272.0089,272.8203,271.9307,272.6737,18375.0
2024-04-16 14:55:00,278.79,279.27,278.59,279.27,16616.0,272.5368,273.0061,272.3413,273.0061,16616.0
2024-04-16 15:00:00,279.38,279.73,279.15,279.69,9183.0,273.1136,273.4557,272.8888,273.4166,9183.0
2024-04-16 15:05:00,279.54,279.8,279.09,279.09,14010.0,273.27,273.5242,272.8301,272.8301,14010.0
2024-04-16 15:10:00,279.25,279.45,279.14,279.38,4949.0,272.9865,273.182,272.879,273.1136,4949.0
2024-04-16 15:15:00,279.38,279.94,279.13,279.94,7978.0,273.1136,273.661,272.8692,273.661,7978.0
2024-04-16 15:20:00,279.94,280.23,279.78,280.18,5943.0,273.661,273.9445,273.5046,273.8957,5943.0
2024-04-16 15:25:00,280.16,280.89,280.04,280.71,9204.0,273.8761,274.5897,273.7588,274.4138,9204.0
2024-04-16 15:30:00,280.71,280.77,279.02,279.17,16667.0,274.4138,274.4724,272.7617,272.9083,16667.0
2024-04-16 15:35:00,279.12,280.04,278.96,279.93,11695.0,272.8594,273.7588,272.703,273.6513,11695.0
2024-04-16 15:40:00,279.86,280.3,279.45,280.3,11204.0,273.5828,274.013,273.182,274.013,11204.0
2024-04-16 15:45:00,280.3,280.69,280.24,280.67,6424.0,274.013,274.3942,273.9543,274.3747,6424.0
2024-04-16 15:50:00,280.59,281.17,280.46,281.13,14729.0,274.2965,274.8634,274.1694,274.8243,14729.0
2024-04-16 15:55:00,281.36,281.74,280.89,281.4,58867.0,275.0492,275.4207,274.5897,275.0883,58867.0
2024-04-17 09:30:00,282.3,283.15,281.16,282.03,14799.0,275.9681,276.799,274.8537,275.7042,14799.0
2024-04-17 09:35:00,282.4,282.66,282.39,282.52,1360.0,276.0659,276.32,276.0561,276.1832,1360.0
2024-04-17 09:40:00,282.53,282.71,282.01,282.34,3122.0,276.1929,276.3689,275.6846,276.0072,3122.0
2024-04-17 09:45:00,282.26,282.34,281.95,281.95,653.0,275.929,276.0072,275.626,275.626,653.0
2024-04-17 09:50:00,282.41,282.63,281.83,282.06,3985.0,276.0756,276.2907,275.5086,275.7335,3985.0
2024-04-17 09:55:00,282.27,282.87,282.17,282.22,2961.0,275.9388,276.5253,275.841,275.8899,2961.0
2024-04-17 10:00:00,281.73,281.73,280.4,280.41,2689.0,275.4109,275.4109,274.1107,274.1205,2689.0
2024-04-17 10:05:00,280.53,280.77,279.77,279.77,5475.0,274.2378,274.4724,273.4949,273.4949,5475.0
2024-04-17 10:10:00,279.98,279.98,278.93,279.22,3137.0,273.7001,273.7001,272.6737,272.9572,3137.0
2024-04-17 10:15:00,279.0,279.2,278.57,279.2,3415.0,272.7421,272.9376,272.3218,272.9376,3415.0
2024-04-17 10:20:00,279.04,279.05,277.75,278.15,12259.0,272.7812,272.791,271.5202,271.9112,12259.0
2024-04-17 10:25:00,278.24,278.38,278.12,278.19,3519.0,271.9992,272.136,271.8819,271.9503,3519.0
2024-04-17 10:30:00,278.29,278.51,278.21,278.46,1316.0,272.048,272.2631,271.9698,272.2142,1316.0
2024-04-17 10:35:00,278.16,279.5,278.05,279.27,6641.0,271.921,273.2309,271.8134,273.0061,6641.0
2024-04-17 10:40:00,279.27,279.52,279.0,279.2,2436.0,273.0061,273.2505,272.7421,272.9376,2436.0
2024-04-17 10:45:00,279.06,279.26,279.06,279.26,502.0,272.8008,272.9963,272.8008,272.9963,502.0
2024-04-17 10:50:00,279.15,279.51,277.31,277.96,45058.0,272.8888,273.2407,271.09,271.7254,45058.0
2024-04-17 10:55:00,277.64,278.57,277.64,278.57,1905.0,271.4126,272.3218,271.4126,272.3218,1905.0
2024-04-17 11:00:00,278.65,279.46,278.64,279.26,2549.0,272.4,273.1918,272.3902,272.9963,2549.0
2024-04-17 11:05:00,279.08,279.14,277.92,277.93,1950.0,272.8203,272.879,271.6863,271.6961,1950.0
2024-04-17 11:10:00,278.1,278.26,277.87,278.0,12830.0,271.8623,272.0187,271.6375,271.7646,12830.0
2024-04-17 11:15:00,278.1,278.25,277.56,277.6,32071.0,271.8623,272.0089,271.3344,271.3735,32071.0
2024-04-17 11:20:00,277.5,278.07,277.38,277.94,3950.0,271.2758,271.833,271.1585,271.7059,3950.0
2024-04-17 11:25:00,278.17,278.26,277.93,277.93,1810.0,271.9307,272.0187,271.6961,271.6961,1810.0
2024-04-17 11:30:00,277.72,277.76,277.15,277.16,1861.0,271.4908,271.5299,270.9336,270.9434,1861.0
2024-04-17 11:35:00,277.23,277.23,276.95,276.95,1064.0,271.0118,271.0118,270.7381,270.7381,1064.0
2024-04-17 11:40:00,276.95,277.61,276.95,277.61,3348.0,270.7381,271.3833,270.7381,271.3833,3348.0
2024-04-17 11:45:00,277.76,277.76,277.45,277.58,5576.0,271.5299,271.5299,271.2269,271.354,5576.0
2024-04-17 11:50:00,277.56,278.08,277.54,278.07,2558.0,271.3344,271.8428,271.3149,271.833,2558.0
2024-04-17 11:55:00,278.2,278.54,278.07,278.11,2564.0,271.9601,272.2924,271.833,271.8721,2564.0
2024-04-17 12:00:00,278.28,278.28,277.48,277.49,2321.0,272.0383,272.0383,271.2562,271.266,2321.0
2024-04-17 12:05:00,277.47,277.62,277.06,277.41,13661.0,271.2464,271.3931,270.8456,271.1878,13661.0
2024-04-17 12:10:00,277.52,278.26,277.52,277.94,2306.0,271.2953,272.0187,271.2953,271.7059,2306.0
2024-04-17 12:15:00,277.75,277.75,276.86,276.96,2308.0,271.5202,271.5202,270.6501,270.7479,2308.0
2024-04-17 12:20:00,276.98,277.0,276.5,276.53,2984.0,270.7674,270.787,270.2982,270.3275,2984.0
2024-04-17 12:25:00,276.78,276.96,276.64,276.65,1800.0,270.5719,270.7479,270.4351,270.4448,1800.0
2024-04-17 12:30:00,276.56,276.83,276.42,276.61,2944.0,270.3569,270.6208,270.22,270.4057,2944.0
2024-04-17 12:35:00,276.68,276.91,276.52,276.73,1843.0,270.4742,270.699,270.3177,270.523,1843.0
2024-04-17 12:40:00,276.78,276.98,276.26,276.29,14994.0,270.5719,270.7674,270.0636,270.0929,14994.0
2024-04-17 12:45:00,276.29,276.65,275.91,276.62,4067.0,270.0929,270.4448,269.7214,270.4155,4067.0
2024-04-17 12:50:00,276.7,276.75,276.56,276.75,1404.0,270.4937,270.5426,270.3569,270.5426,1404.0
2024-04-17 12:55:00,276.75,277.55,276.74,277.16,5763.0,270.5426,271.3246,270.5328,270.9434,5763.0
2024-04-17 13:00:00,277.12,277.45,276.95,277.18,1746.0,270.9043,271.2269,270.7381,270.9629,1746.0
2024-04-17 13:05:00,277.37,277.59,277.12,277.54,1600.0,271.1487,271.3637,270.9043,271.3149,1600.0
2024-04-17 13:10:00,277.31,277.42,277.25,277.37,1622.0,271.09,271.1976,271.0314,271.1487,1622.0
2024-04-17 13:15:00,277.6,278.02,277.47,277.9,1832.0,271.3735,271.7841,271.2464,271.6668,1832.0
2024-04-17 13:20:00,278.08,278.36,278.08,278.19,1496.0,271.8428,272.1165,271.8428,271.9503,1496.0
2024-04-17 13:25:00,278.06,278.36,278.03,278.23,1403.0,271.8232,272.1165,271.7939,271.9894,1403.0
2024-04-17 13:30:00,278.29,278.64,278.26,278.49,1886.0,272.048,272.3902,272.0187,272.2436,1886.0
2024-04-17 13:35:00,278.38,279.02,278.37,279.01,1803.0,272.136,272.7617,272.1263,272.7519,1803.0
2024-04-17 13:40:00,279.03,279.04,278.77,278.77,1022.0,272.7714,272.7812,272.5173,272.5173,1022.0
2024-04-17 13:45:00,278.77,278.78,278.54,278.73,1430.0,272.5173,272.5271,272.2924,272.4782,1430.0
2024-04-17 13:50:00,278.84,279.11,278.82,279.11,1969.0,272.5857,272.8497,272.5662,272.8497,1969.0
2024-04-17 13:55:00,279.21,279.46,279.21,279.29,1409.0,272.9474,273.1918,272.9474,273.0256,1409.0
2024-04-17 14:00:00,279.37,279.51,279.28,279.46,1206.0,273.1038,273.2407,273.0158,273.1918,1206.0
2024-04-17 14:05:00,279.3,279.37,278.98,279.15,2319.0,273.0354,273.1038,272.7226,272.8888,2319.0
2024-04-17 14:10:00,279.19,279.2,278.77,278.77,1660.0,272.9279,272.9376,272.5173,272.5173,1660.0
2024-04-17 14:15:00,278.62,278.86,278.41,278.73,2221.0,272.3706,272.6053,272.1654,272.4782,2221.0
2024-04-17 14:20:00,278.59,278.71,278.5,278.52,1678.0,272.3413,272.4586,272.2533,272.2729,1678.0
2024-04-17 14:25:00,278.53,278.95,278.44,278.61,2918.0,272.2827,272.6932,272.1947,272.3609,2918.0
2024-04-17 14:30:00,278.58,278.77,278.58,278.75,700.0,272.3315,272.5173,272.3315,272.4977,700.0
2024-04-17 14:35:00,278.79,279.53,278.73,279.52,2488.0,272.5368,273.2602,272.4782,273.2505,2488.0
2024-04-17 14:40:00,279.66,280.74,279.62,280.74,1310.0,273.3873,274.4431,273.3482,274.4431,1310.0
2024-04-17 14:45:00,280.9,280.91,280.01,280.01,4974.0,274.5995,274.6093,273.7295,273.7295,4974.0
2024-04-17 14:50:00,279.96,280.09,278.81,278.81,2739.0,273.6806,273.8077,272.5564,272.5564,2739.0
2024-04-17 14:55:00,278.94,279.21,278.86,278.86,2384.0,272.6835,272.9474,272.6053,272.6053,2384.0
2024-04-17 15:00:00,278.86,278.86,278.18,278.19,4136.0,272.6053,272.6053,271.9405,271.9503,4136.0
2024-04-17 15:05:00,278.22,278.38,278.09,278.09,1909.0,271.9796,272.136,271.8525,271.8525,1909.0
2024-04-17 15:10:00,278.16,278.38,277.94,278.34,2919.0,271.921,272.136,271.7059,272.0969,2919.0
2024-04-17 15:15:00,278.43,278.88,278.43,278.73,1820.0,272.1849,272.6248,272.1849,272.4782,1820.0
2024-04-17 15:20:00,278.7,279.04,278.7,279.04,2655.0,272.4489,272.7812,272.4489,272.7812,2655.0
2024-04-17 15:25:00,279.0,279.16,278.56,278.57,2217.0,272.7421,272.8985,272.312,272.3218,2217.0
2024-04-17 15:30:00,278.71,279.31,278.71,279.16,4102.0,272.4586,273.0452,272.4586,272.8985,4102.0
2024-04-17 15:35:00,278.97,278.97,278.36,278.63,5926.0,272.7128,272.7128,272.1165,272.3804,5926.0
2024-04-17 15:40:00,278.39,278.99,278.24,278.97,7252.0,272.1458,272.7323,271.9992,272.7128,7252.0
2024-04-17 15:45:00,278.95,279.33,278.69,279.26,6687.0,272.6932,273.0647,272.4391,272.9963,6687.0
2024-04-17 15:50:00,278.95,279.5,278.58,279.5,13839.0,272.6932,273.2309,272.3315,273.2309,13839.0
2024-04-17 15:55:00,279.46,279.46,278.48,278.49,54791.0,273.1918,273.1918,272.2338,272.2436,54791.0
2024-04-18 09:30:00,280.93,281.45,279.71,279.71,15584.0,274.6288,275.1372,273.4362,273.4362,15584.0
2024-04-18 09:35:00,279.65,279.65,278.49,279.29,1637.0,273.3775,273.3775,272.2436,273.0256,1637.0
2024-04-18 09:40:00,279.13,279.75,278.86,279.59,1300.0,272.8692,273.4753,272.6053,273.3189,1300.0
2024-04-18 09:45:00,279.57,279.57,278.39,278.87,600.0,273.2993,273.2993,272.1458,272.615,600.0
2024-04-18 09:50:00,278.87,278.87,277.33,277.33,3220.0,272.615,272.615,271.1096,271.1096,3220.0
2024-04-18 09:55:00,277.71,277.71,277.14,277.27,7786.0,271.4811,271.4811,270.9238,271.0509,7786.0
2024-04-18 10:00:00,277.31,277.68,276.44,276.44,5260.0,271.09,271.4517,270.2395,270.2395,5260.0
2024-04-18 10:05:00,276.29,277.38,276.29,277.27,3002.0,270.0929,271.1585,270.0929,271.0509,3002.0
2024-04-18 10:10:00,277.44,277.62,277.09,277.51,2000.0,271.2171,271.3931,270.875,271.2855,2000.0
2024-04-18 10:15:00,277.42,279.07,277.41,278.75,27733.0,271.1976,272.8106,271.1878,272.4977,27733.0
2024-04-18 10:20:00,278.76,279.01,278.51,278.66,4745.0,272.5075,272.7519,272.2631,272.4097,4745.0
2024-04-18 10:25:00,278.75,278.99,278.44,278.44,2284.0,272.4977,272.7323,272.1947,272.1947,2284.0
2024-04-18 10:30:00,278.57,278.69,278.4,278.56,9253.0,272.3218,272.4391,272.1556,272.312,9253.0
2024-04-18 10:35:00,278.54,278.67,277.67,277.88,5282.0,272.2924,272.4195,271.442,271.6472,5282.0
2024-04-18 10:40:00,277.88,278.36,277.76,278.3,8015.0,271.6472,272.1165,271.5299,272.0578,8015.0
2024-04-18 10:45:00,278.39,278.53,277.91,278.38,6443.0,272.1458,272.2827,271.6766,272.136,6443.0
2024-04-18 10:50:00,278.2,278.35,277.92,278.06,1124.0,271.9601,272.1067,271.6863,271.8232,1124.0
2024-04-18 10:55:00,277.97,278.18,277.76,277.86,4140.0,271.7352,271.9405,271.5299,271.6277,4140.0
2024-04-18 11:00:00,277.86,277.97,277.8,277.83,2245.0,271.6277,271.7352,271.569,271.5984,2245.0
2024-04-18 11:05:00,277.94,278.05,277.7,277.98,6698.0,271.7059,271.8134,271.4713,271.745,6698.0
2024-04-18 11:10:00,278.05,278.53,278.05,278.39,5800.0,271.8134,272.2827,271.8134,272.1458,5800.0
2024-04-18 11:15:00,278.49,278.91,278.49,278.69,5346.0,272.2436,272.6541,272.2436,272.4391,5346.0
2024-04-18 11:20:00,278.79,278.8,278.75,278.79,1109.0,272.5368,272.5466,272.4977,272.5368,1109.0
2024-04-18 11:25:00,278.76,278.76,277.88,277.91,9727.0,272.5075,272.5075,271.6472,271.6766,9727.0
2024-04-18 11:30:00,278.13,278.36,277.72,277.87,6227.0,271.8916,272.1165,271.4908,271.6375,6227.0
2024-04-18 11:35:00,277.97,278.02,277.63,277.66,5455.0,271.7352,271.7841,271.4029,271.4322,5455.0
2024-04-18 11:40:00,277.61,277.69,277.25,277.68,3834.0,271.3833,271.4615,271.0314,271.4517,3834.0
2024-04-18 11:45:00,277.44,277.56,277.37,277.49,1425.0,271.2171,271.3344,271.1487,271.266,1425.0
2024-04-18 11:50:00,277.34,277.84,277.34,277.61,3396.0,271.1194,271.6081,271.1194,271.3833,3396.0
2024-04-18 11:55:00,277.61,277.87,277.6,277.66,2830.0,271.3833,271.6375,271.3735,271.4322,2830.0
2024-04-18 12:00:00,277.84,278.02,277.64,277.64,5525.0,271.6081,271.7841,271.4126,271.4126,5525.0
2024-04-18 12:05:00,277.65,277.68,277.41,277.41,1300.0,271.4224,271.4517,271.1878,271.1878,1300.0
2024-04-18 12:10:00,277.53,277.65,277.37,277.37,2234.0,271.3051,271.4224,271.1487,271.1487,2234.0
2024-04-18 12:15:00,277.55,277.55,277.31,277.48,3247.0,271.3246,271.3246,271.09,271.2562,3247.0
2024-04-18 12:20:00,277.33,277.36,277.13,277.16,2612.0,271.1096,271.1389,270.9141,270.9434,2612.0
2024-04-18 12:25:00,277.09,277.22,276.89,277.14,6248.0,270.875,271.002,270.6794,270.9238,6248.0
2024-04-18 12:30:00,277.1,277.21,276.72,276.81,10375.0,270.8847,270.9923,270.5133,270.6012,10375.0
2024-04-18 12:35:00,276.81,277.2,276.8,276.95,21381.0,270.6012,270.9825,270.5915,270.7381,21381.0
2024-04-18 12:40:00,276.97,276.97,276.29,276.3,3990.0,270.7577,270.7577,270.0929,270.1027,3990.0
2024-04-18 12:45:00,276.28,276.35,275.93,275.97,2701.0,270.0831,270.1516,269.741,269.7801,2701.0
2024-04-18 12:50:00,276.05,276.05,275.63,275.63,3435.0,269.8583,269.8583,269.4477,269.4477,3435.0
2024-04-18 12:55:00,275.77,275.86,275.5,275.55,4096.0,269.5846,269.6726,269.3206,269.3695,4096.0
2024-04-18 13:00:00,275.55,276.23,275.54,276.09,8612.0,269.3695,270.0343,269.3597,269.8974,8612.0
2024-04-18 13:05:00,276.07,276.08,275.51,275.53,2818.0,269.8778,269.8876,269.3304,269.35,2818.0
2024-04-18 13:10:00,275.51,275.51,275.22,275.37,2408.0,269.3304,269.3304,269.0469,269.1935,2408.0
2024-04-18 13:15:00,275.07,275.07,274.67,274.9,3893.0,268.9003,268.9003,268.5092,268.7341,3893.0
2024-04-18 13:20:00,275.08,275.1,274.64,274.64,2887.0,268.91,268.9296,268.4799,268.4799,2887.0
2024-04-18 13:25:00,274.71,275.13,274.7,274.81,9578.0,268.5483,268.9589,268.5386,268.6461,9578.0
2024-04-18 13:30:00,274.8,275.07,274.66,274.72,3925.0,268.6363,268.9003,268.4995,268.5581,3925.0
2024-04-18 13:35:00,274.7,274.72,274.43,274.59,4788.0,268.5386,268.5581,268.2746,268.431,4788.0
2024-04-18 13:40:00,274.66,274.91,274.24,274.91,4992.0,268.4995,268.7439,268.0889,268.7439,4992.0
2024-04-18 13:45:00,274.72,275.09,274.72,274.87,1613.0,268.5581,268.9198,268.5581,268.7048,1613.0
2024-04-18 13:50:00,274.77,274.93,274.0,274.22,6618.0,268.607,268.7634,267.8543,268.0693,6618.0
2024-04-18 13:55:00,274.22,274.64,274.03,274.57,4138.0,268.0693,268.4799,267.8836,268.4115,4138.0
2024-04-18 14:00:00,274.55,274.69,274.48,274.52,900.0,268.3919,268.5288,268.3235,268.3626,900.0
2024-04-18 14:05:00,274.65,274.65,274.05,274.11,2296.0,268.4897,268.4897,267.9031,267.9618,2296.0
2024-04-18 14:10:00,274.12,274.46,273.87,274.39,3944.0,267.9716,268.304,267.7272,268.2355,3944.0
2024-04-18 14:15:00,274.59,274.96,274.47,274.82,2651.0,268.431,268.7927,268.3137,268.6559,2651.0
2024-04-18 14:20:00,274.81,275.08,274.81,275.07,1878.0,268.6461,268.91,268.6461,268.9003,1878.0
2024-04-18 14:25:00,275.01,275.16,274.32,274.42,3816.0,268.8416,268.9883,268.1671,268.2648,3816.0
2024-04-18 14:30:00,274.45,274.45,273.77,273.88,2107.0,268.2942,268.2942,267.6294,267.737,2107.0
2024-04-18 14:35:00,273.88,274.27,273.78,274.04,4611.0,267.737,268.1182,267.6392,267.8934,4611.0
2024-04-18 14:40:00,274.19,274.63,274.19,274.59,3817.0,268.04,268.4701,268.04,268.431,3817.0
2024-04-18 14:45:00,274.6,274.66,274.19,274.59,3084.0,268.4408,268.4995,268.04,268.431,3084.0
2024-04-18 14:50:00,274.61,274.61,274.24,274.25,2623.0,268.4506,268.4506,268.0889,268.0987,2623.0
2024-04-18 14:55:00,274.4,274.51,274.13,274.13,2118.0,268.2453,268.3528,267.9814,267.9814,2118.0
2024-04-18 15:00:00,274.15,274.62,273.95,274.62,8164.0,268.0009,268.4604,267.8054,268.4604,8164.0
2024-04-18 15:05:00,274.56,274.94,274.42,274.9,8383.0,268.4017,268.7732,268.2648,268.7341,8383.0
2024-04-18 15:10:00,274.71,275.45,274.68,274.88,5000.0,268.5483,269.2717,268.519,268.7145,5000.0
2024-04-18 15:15:00,274.87,274.87,274.43,274.44,3873.0,268.7048,268.7048,268.2746,268.2844,3873.0
2024-04-18 15:20:00,274.51,275.73,274.31,275.73,30718.0,268.3528,269.5455,268.1573,269.5455,30718.0
2024-04-18 15:25:00,275.56,275.56,274.89,274.89,3036.0,269.3793,269.3793,268.7243,268.7243,3036.0
2024-04-18 15:30:00,275.1,275.84,274.8,275.5,13875.0,268.9296,269.653,268.6363,269.3206,13875.0
2024-04-18 15:35:00,275.49,275.65,274.94,274.94,4821.0,269.3108,269.4673,268.7732,268.7732,4821.0
2024-04-18 15:40:00,275.0,275.43,274.83,275.43,19249.0,268.8318,269.2522,268.6657,269.2522,19249.0
2024-04-18 15:45:00,275.42,275.44,274.62,274.71,6786.0,269.2424,269.262,268.4604,268.5483,6786.0
2024-04-18 15:50:00,274.78,274.89,273.81,273.91,22495.0,268.6168,268.7243,267.6685,267.7663,22495.0
2024-04-18 15:55:00,273.9,273.93,273.14,273.53,85021.0,267.7565,267.7858,267.0136,267.3948,85021.0
2024-04-19 09:30:00,274.4,274.99,272.89,273.11,31415.0,268.2453,268.8221,266.7692,266.9842,31415.0
2024-04-19 09:35:00,273.52,274.37,273.41,274.0,6478.0,267.385,268.216,267.2775,267.8543,6478.0
2024-04-19 09:40:00,274.26,274.35,273.82,274.32,5171.0,268.1084,268.1964,267.6783,268.1671,5171.0
2024-04-19 09:45:00,274.08,274.78,273.72,273.97,12933.0,267.9325,268.6168,267.5806,267.8249,12933.0
2024-04-19 09:50:00,273.9,274.98,273.76,274.98,5251.0,267.7565,268.8123,267.6197,268.8123,5251.0
2024-04-19 09:55:00,274.84,275.29,274.62,275.15,7490.0,268.6754,269.1153,268.4604,268.9785,7490.0
2024-04-19 10:00:00,275.06,275.14,274.12,274.39,9437.0,268.8905,268.9687,267.9716,268.2355,9437.0
2024-04-19 10:05:00,274.54,275.19,273.95,274.0,6813.0,268.3822,269.0176,267.8054,267.8543,6813.0
2024-04-19 10:10:00,274.0,274.04,273.6,273.98,5801.0,267.8543,267.8934,267.4632,267.8347,5801.0
2024-04-19 10:15:00,273.84,274.02,273.68,273.95,4335.0,267.6979,267.8738,267.5414,267.8054,4335.0
2024-04-19 10:20:00,273.75,274.15,273.38,273.39,4485.0,267.6099,268.0009,267.2482,267.258,4485.0
2024-04-19 10:25:00,273.46,273.46,272.68,273.37,8715.0,267.3264,267.3264,266.5639,267.2384,8715.0
2024-04-19 10:30:00,273.37,273.65,273.24,273.49,4036.0,267.2384,267.5121,267.1113,267.3557,4036.0
2024-04-19 10:35:00,273.5,273.5,272.68,272.8,6050.0,267.3655,267.3655,266.5639,266.6812,6050.0
2024-04-19 10:40:00,272.68,273.36,272.46,273.35,15286.0,266.5639,267.2286,266.3488,267.2188,15286.0
2024-04-19 10:45:00,273.58,274.52,273.53,274.35,14700.0,267.4437,268.3626,267.3948,268.1964,14700.0
2024-04-19 10:50:00,274.3,274.58,274.16,274.17,11142.0,268.1475,268.4213,268.0107,268.0205,11142.0
2024-04-19 10:55:00,274.03,274.03,273.14,273.14,3030.0,267.8836,267.8836,267.0136,267.0136,3030.0
2024-04-19 11:00:00,273.14,273.25,272.89,273.1,5427.0,267.0136,267.1211,266.7692,266.9745,5427.0
2024-04-19 11:05:00,273.22,273.61,273.15,273.56,8509.0,267.0918,267.473,267.0233,267.4241,8509.0
2024-04-19 11:10:00,273.56,274.2,273.41,273.9,5360.0,267.4241,268.0498,267.2775,267.7565,5360.0
2024-04-19 11:15:00,273.9,273.94,273.5,273.57,3616.0,267.7565,267.7956,267.3655,267.4339,3616.0
2024-04-19 11:20:00,273.64,273.99,273.33,273.99,30374.0,267.5023,267.8445,267.1993,267.8445,30374.0
2024-04-19 11:25:00,273.76,273.8,273.45,273.59,27017.0,267.6197,267.6588,267.3166,267.4535,27017.0
2024-04-19 11:30:00,273.75,273.78,273.51,273.61,1300.0,267.6099,267.6392,267.3753,267.473,1300.0
2024-04-19 11:35:00,273.42,273.58,273.25,273.58,2811.0,267.2873,267.4437,267.1211,267.4437,2811.0
2024-04-19 11:40:00,273.75,273.75,273.4,273.54,1623.0,267.6099,267.6099,267.2677,267.4046,1623.0
2024-04-19 11:45:00,273.42,273.52,273.34,273.39,4195.0,267.2873,267.385,267.2091,267.258,4195.0
2024-04-19 11:50:00,273.44,273.92,273.44,273.47,39787.0,267.3068,267.7761,267.3068,267.3362,39787.0
2024-04-19 11:55:00,273.46,273.46,272.78,273.07,2335.0,267.3264,267.3264,266.6616,266.9451,2335.0
2024-04-19 12:00:00,273.37,273.71,273.27,273.29,4604.0,267.2384,267.5708,267.1406,267.1602,4604.0
2024-04-19 12:05:00,273.37,273.47,273.07,273.11,1682.0,267.2384,267.3362,266.9451,266.9842,1682.0
2024-04-19 12:10:00,272.85,272.9,272.57,272.57,1089.0,266.7301,266.7789,266.4563,266.4563,1089.0
2024-04-19 12:15:00,272.38,272.57,272.16,272.16,4135.0,266.2706,266.4563,266.0555,266.0555,4135.0
2024-04-19 12:20:00,272.17,272.3,271.93,271.95,2290.0,266.0653,266.1924,265.8307,265.8503,2290.0
2024-04-19 12:25:00,272.11,272.24,271.74,271.79,2103.0,266.0067,266.1337,265.645,265.6938,2103.0
2024-04-19 12:30:00,271.93,271.94,271.49,271.71,1771.0,265.8307,265.8405,265.4006,265.6156,1771.0
2024-04-19 12:35:00,271.8,271.8,271.15,271.16,1842.0,265.7036,265.7036,265.0682,265.078,1842.0
2024-04-19 12:40:00,271.07,271.77,271.07,271.52,5516.0,264.99,265.6743,264.99,265.4299,5516.0
2024-04-19 12:45:00,271.57,271.79,270.89,270.89,4098.0,265.4788,265.6938,264.814,264.814,4098.0
2024-04-19 12:50:00,271.14,272.01,271.12,271.47,4646.0,265.0584,265.9089,265.0389,265.381,4646.0
2024-04-19 12:55:00,271.63,271.71,271.53,271.68,2381.0,265.5374,265.6156,265.4397,265.5863,2381.0
2024-04-19 13:00:00,271.74,271.74,271.7,271.73,695.0,265.645,265.645,265.6059,265.6352,695.0
2024-04-19 13:05:00,271.93,272.34,271.88,272.34,2845.0,265.8307,266.2315,265.7818,266.2315,2845.0
2024-04-19 13:10:00,272.55,272.73,272.38,272.73,1478.0,266.4368,266.6128,266.2706,266.6128,1478.0
2024-04-19 13:15:00,272.79,273.17,272.55,273.04,5070.0,266.6714,267.0429,266.4368,266.9158,5070.0
2024-04-19 13:20:00,272.86,273.0,272.67,272.78,2099.0,266.7398,266.8767,266.5541,266.6616,2099.0
2024-04-19 13:25:00,272.74,272.74,272.39,272.44,1400.0,266.6225,266.6225,266.2804,266.3293,1400.0
2024-04-19 13:30:00,272.46,272.56,272.34,272.34,1660.0,266.3488,266.4466,266.2315,266.2315,1660.0
2024-04-19 13:35:00,272.34,272.44,272.17,272.26,1851.0,266.2315,266.3293,266.0653,266.1533,1851.0
2024-04-19 13:40:00,272.35,272.35,271.81,271.87,8478.0,266.2413,266.2413,265.7134,265.772,8478.0
2024-04-19 13:45:00,271.87,272.67,271.71,272.61,5814.0,265.772,266.5541,265.6156,266.4954,5814.0
2024-04-19 13:50:00,272.63,273.0,272.51,272.7,16383.0,266.515,266.8767,266.3977,266.5834,16383.0
2024-04-19 13:55:00,272.74,272.84,272.01,272.11,3367.0,266.6225,266.7203,265.9089,266.0067,3367.0
2024-04-19 14:00:00,272.03,272.1,271.3,271.5,5173.0,265.9285,265.9969,265.2148,265.4103,5173.0
2024-04-19 14:05:00,271.38,272.02,271.2,272.01,3456.0,265.293,265.9187,265.1171,265.9089,3456.0
2024-04-19 14:10:00,271.92,272.11,271.87,272.1,5692.0,265.8209,266.0067,265.772,265.9969,5692.0
2024-04-19 14:15:00,271.78,271.92,271.59,271.78,4789.0,265.6841,265.8209,265.4983,265.6841,4789.0
2024-04-19 14:20:00,271.74,271.8,271.51,271.79,4928.0,265.645,265.7036,265.4201,265.6938,4928.0
2024-04-19 14:25:00,271.63,271.76,271.25,271.25,5325.0,265.5374,265.6645,265.166,265.166,5325.0
2024-04-19 14:30:00,271.03,271.13,270.81,270.94,5605.0,264.9509,265.0486,264.7358,264.8629,5605.0
2024-04-19 14:35:00,270.89,271.05,270.29,270.31,5370.0,264.814,264.9704,264.2275,264.247,5370.0
2024-04-19 14:40:00,270.12,270.46,270.09,270.17,2114.0,264.0613,264.3937,264.032,264.1102,2114.0
2024-04-19 14:45:00,270.15,270.5,269.71,270.5,5127.0,264.0906,264.4328,263.6605,264.4328,5127.0
2024-04-19 14:50:00,270.5,270.5,270.16,270.33,14137.0,264.4328,264.4328,264.1004,264.2666,14137.0
2024-04-19 14:55:00,270.35,270.88,270.29,270.64,8538.0,264.2861,264.8043,264.2275,264.5696,8538.0
2024-04-19 15:00:00,270.54,270.54,270.15,270.25,5758.0,264.4719,264.4719,264.0906,264.1884,5758.0
2024-04-19 15:05:00,270.08,270.28,269.81,270.15,3378.0,264.0222,264.2177,263.7583,264.0906,3378.0
2024-04-19 15:10:00,270.17,270.84,270.16,270.54,4227.0,264.1102,264.7651,264.1004,264.4719,4227.0
2024-04-19 15:15:00,270.38,270.39,269.97,270.2,2009.0,264.3155,264.3252,263.9147,264.1395,2009.0
2024-04-19 15:20:00,270.28,270.55,270.15,270.15,4045.0,264.2177,264.4817,264.0906,264.0906,4045.0
2024-04-19 15:25:00,270.25,270.72,270.06,270.33,4511.0,264.1884,264.6478,264.0026,264.2666,4511.0
2024-04-19 15:30:00,270.35,270.48,269.87,270.05,4815.0,264.2861,264.4132,263.8169,263.9929,4815.0
2024-04-19 15:35:00,270.1,270.13,269.51,269.75,9416.0,264.0417,264.0711,263.465,263.6996,9416.0
2024-04-19 15:40:00,269.8,270.52,269.47,270.52,10618.0,263.7485,264.4523,263.4259,264.4523,10618.0
2024-04-19 15:45:00,270.4,270.74,269.94,270.32,18659.0,264.335,264.6674,263.8853,264.2568,18659.0
2024-04-19 15:50:00,270.32,270.51,269.7,270.5,31605.0,264.2568,264.4425,263.6507,264.4328,31605.0
2024-04-19 15:55:00,270.58,270.86,269.75,270.09,72656.0,264.511,264.7847,263.6996,264.032,72656.0
2024-04-22 09:30:00,270.91,271.65,270.36,270.58,22307.0,264.8336,265.557,264.2959,264.511,22307.0
2024-04-22 09:35:00,270.93,271.31,270.55,270.65,9798.0,264.8531,265.2246,264.4817,264.5794,9798.0
2024-04-22 09:40:00,271.07,271.31,270.75,271.31,1836.0,264.99,265.2246,264.6772,265.2246,1836.0
2024-04-22 09:45:00,271.86,272.95,271.81,272.95,4889.0,265.7623,266.8278,265.7134,266.8278,4889.0
2024-04-22 09:50:00,273.03,273.7,272.49,272.49,10299.0,266.906,267.561,266.3781,266.3781,10299.0
2024-04-22 09:55:00,272.67,272.86,272.37,272.48,5136.0,266.5541,266.7398,266.2608,266.3684,5136.0
2024-04-22 10:00:00,272.37,273.29,272.37,272.63,4088.0,266.2608,267.1602,266.2608,266.515,4088.0
2024-04-22 10:05:00,272.97,273.07,272.33,272.9,3442.0,266.8474,266.9451,266.2217,266.7789,3442.0
2024-04-22 10:10:00,272.78,273.27,272.7,273.12,7038.0,266.6616,267.1406,266.5834,266.994,7038.0
2024-04-22 10:15:00,272.97,273.05,272.64,272.79,2822.0,266.8474,266.9256,266.5248,266.6714,2822.0
2024-04-22 10:20:00,272.76,273.01,272.68,272.84,3858.0,266.6421,266.8865,266.5639,266.7203,3858.0
2024-04-22 10:25:00,273.0,273.02,272.55,272.55,4436.0,266.8767,266.8963,266.4368,266.4368,4436.0
2024-04-22 10:30:00,272.54,272.54,272.04,272.04,1240.0,266.427,266.427,265.9382,265.9382,1240.0
2024-04-22 10:35:00,271.96,271.96,271.51,271.51,1100.0,265.86,265.86,265.4201,265.4201,1100.0
2024-04-22 10:40:00,271.52,272.02,271.52,272.01,1695.0,265.4299,265.9187,265.4299,265.9089,1695.0
2024-04-22 10:45:00,272.21,272.21,271.36,271.36,5467.0,266.1044,266.1044,265.2735,265.2735,5467.0
2024-04-22 10:50:00,271.03,271.04,270.57,270.77,5567.0,264.9509,264.9607,264.5012,264.6967,5567.0
2024-04-22 10:55:00,270.58,270.66,270.4,270.44,1951.0,264.511,264.5892,264.335,264.3741,1951.0
2024-04-22 11:00:00,270.34,271.03,270.28,270.79,5820.0,264.2764,264.9509,264.2177,264.7163,5820.0
2024-04-22 11:05:00,270.76,270.89,270.66,270.68,2788.0,264.6869,264.814,264.5892,264.6087,2788.0
2024-04-22 11:10:00,270.8,270.8,270.37,270.5,3928.0,264.726,264.726,264.3057,264.4328,3928.0
2024-04-22 11:15:00,270.51,271.29,270.35,271.28,8239.0,264.4425,265.2051,264.2861,265.1953,8239.0
2024-04-22 11:20:00,270.97,271.72,270.97,271.43,3145.0,264.8922,265.6254,264.8922,265.3419,3145.0
2024-04-22 11:25:00,271.44,271.6,271.15,271.38,7362.0,265.3517,265.5081,265.0682,265.293,7362.0
2024-04-22 11:30:00,271.41,272.0,271.4,271.8,1527.0,265.3224,265.8991,265.3126,265.7036,1527.0
2024-04-22 11:35:00,271.81,272.12,271.81,272.1,1296.0,265.7134,266.0164,265.7134,265.9969,1296.0
2024-04-22 11:40:00,272.16,272.29,271.9,272.28,4397.0,266.0555,266.1826,265.8014,266.1728,4397.0
2024-04-22 11:45:00,272.15,272.41,272.15,272.36,521.0,266.0458,266.2999,266.0458,266.2511,521.0
2024-04-22 11:50:00,272.36,272.47,272.07,272.2,7070.0,266.2511,266.3586,265.9676,266.0946,7070.0
2024-04-22 11:55:00,272.49,272.49,272.24,272.41,1620.0,266.3781,266.3781,266.1337,266.2999,1620.0
2024-04-22 12:00:00,272.33,272.42,272.16,272.42,1792.0,266.2217,266.3097,266.0555,266.3097,1792.0
2024-04-22 12:05:00,272.61,272.62,272.44,272.44,944.0,266.4954,266.5052,266.3293,266.3293,944.0
2024-04-22 12:10:00,272.44,273.06,272.44,273.06,1815.0,266.3293,266.9354,266.3293,266.9354,1815.0
2024-04-22 12:15:00,272.99,273.23,272.85,272.85,1519.0,266.8669,267.1015,266.7301,266.7301,1519.0
2024-04-22 12:20:00,273.07,273.07,272.8,272.86,1343.0,266.9451,266.9451,266.6812,266.7398,1343.0
2024-04-22 12:25:00,272.7,272.95,272.68,272.81,4823.0,266.5834,266.8278,266.5639,266.691,4823.0
2024-04-22 12:30:00,272.72,272.77,272.4,272.4,4629.0,266.603,266.6519,266.2902,266.2902,4629.0
2024-04-22 12:35:00,272.5,273.13,272.47,272.98,2143.0,266.3879,267.0038,266.3586,266.8571,2143.0
2024-04-22 12:40:00,272.86,272.94,272.73,272.74,1400.0,266.7398,266.818,266.6128,266.6225,1400.0
2024-04-22 12:45:00,272.9,272.99,272.7,272.84,2692.0,266.7789,266.8669,266.5834,266.7203,2692.0
2024-04-22 12:50:00,272.7,272.75,272.24,272.61,5664.0,266.5834,266.6323,266.1337,266.4954,5664.0
2024-04-22 12:55:00,272.76,272.87,272.63,272.8,3207.0,266.6421,266.7496,266.515,266.6812,3207.0
2024-04-22 13:00:00,273.0,273.25,273.0,273.11,2728.0,266.8767,267.1211,266.8767,266.9842,2728.0
2024-04-22 13:05:00,273.21,273.3,273.15,273.25,2525.0,267.082,267.17,267.0233,267.1211,2525.0
2024-04-22 13:10:00,273.21,273.27,272.83,273.04,7681.0,267.082,267.1406,266.7105,266.9158,7681.0
2024-04-22 13:15:00,272.88,273.29,272.77,273.02,3241.0,266.7594,267.1602,266.6519,266.8963,3241.0
2024-04-22 13:20:00,273.12,273.25,272.98,273.22,4972.0,266.994,267.1211,266.8571,267.0918,4972.0
2024-04-22 13:25:00,273.24,273.5,273.14,273.5,8257.0,267.1113,267.3655,267.0136,267.3655,8257.0
2024-04-22 13:30:00,273.5,273.58,273.1,273.35,7857.0,267.3655,267.4437,266.9745,267.2188,7857.0
2024-04-22 13:35:00,273.43,273.47,273.12,273.31,3511.0,267.2971,267.3362,266.994,267.1797,3511.0
2024-04-22 13:40:00,273.32,273.4,273.25,273.4,660.0,267.1895,267.2677,267.1211,267.2677,660.0
2024-04-22 13:45:00,273.35,273.98,273.24,273.75,6716.0,267.2188,267.8347,267.1113,267.6099,6716.0
2024-04-22 13:50:00,273.73,274.53,273.61,274.53,6911.0,267.5903,268.3724,267.473,268.3724,6911.0
2024-04-22 13:55:00,274.51,274.51,274.11,274.25,4316.0,268.3528,268.3528,267.9618,268.0987,4316.0
2024-04-22 14:00:00,274.26,274.34,274.08,274.18,9092.0,268.1084,268.1866,267.9325,268.0302,9092.0
2024-04-22 14:05:00,274.18,275.0,274.08,274.91,7568.0,268.0302,268.8318,267.9325,268.7439,7568.0
2024-04-22 14:10:00,274.92,275.2,274.7,275.1,3809.0,268.7536,269.0274,268.5386,268.9296,3809.0
2024-04-22 14:15:00,275.18,275.19,274.61,274.91,7160.0,269.0078,269.0176,268.4506,268.7439,7160.0
2024-04-22 14:20:00,274.96,275.09,274.71,275.09,6362.0,268.7927,268.9198,268.5483,268.9198,6362.0
2024-04-22 14:25:00,275.15,275.16,274.79,274.94,2245.0,268.9785,268.9883,268.6266,268.7732,2245.0
2024-04-22 14:30:00,274.97,275.13,274.87,274.94,2809.0,268.8025,268.9589,268.7048,268.7732,2809.0
2024-04-22 14:35:00,274.94,275.31,274.6,274.73,6276.0,268.7732,269.1349,268.4408,268.5679,6276.0
2024-04-22 14:40:00,274.73,274.9,274.56,274.68,14514.0,268.5679,268.7341,268.4017,268.519,14514.0
2024-04-22 14:45:00,274.78,275.17,274.77,275.04,9232.0,268.6168,268.998,268.607,268.8709,9232.0
2024-04-22 14:50:00,275.01,275.02,274.69,274.97,9234.0,268.8416,268.8514,268.5288,268.8025,9234.0
2024-04-22 14:55:00,274.84,275.21,274.83,275.21,3308.0,268.6754,269.0371,268.6657,269.0371,3308.0
2024-04-22 15:00:00,275.09,275.2,274.95,275.0,4705.0,268.9198,269.0274,268.783,268.8318,4705.0
2024-04-22 15:05:00,274.99,275.12,274.85,275.0,11251.0,268.8221,268.9491,268.6852,268.8318,11251.0
2024-04-22 15:10:00,274.96,275.19,274.88,275.19,6750.0,268.7927,269.0176,268.7145,269.0176,6750.0
2024-04-22 15:15:00,275.25,275.48,275.17,275.25,5048.0,269.0762,269.3011,268.998,269.0762,5048.0
2024-04-22 15:20:00,275.14,275.25,274.74,274.81,20900.0,268.9687,269.0762,268.5777,268.6461,20900.0
2024-04-22 15:25:00,274.83,275.26,274.45,275.15,11791.0,268.6657,269.086,268.2942,268.9785,11791.0
2024-04-22 15:30:00,275.13,275.13,274.59,274.62,6019.0,268.9589,268.9589,268.431,268.4604,6019.0
2024-04-22 15:35:00,274.58,275.01,274.41,274.82,5725.0,268.4213,268.8416,268.2551,268.6559,5725.0
2024-04-22 15:40:00,274.89,275.11,274.6,275.08,8208.0,268.7243,268.9394,268.4408,268.91,8208.0
2024-04-22 15:45:00,275.04,275.38,274.72,274.8,13848.0,268.8709,269.2033,268.5581,268.6363,13848.0
2024-04-22 15:50:00,274.72,275.11,274.16,274.19,13404.0,268.5581,268.9394,268.0107,268.04,13404.0
2024-04-22 15:55:00,274.2,274.29,273.41,273.59,45893.0,268.0498,268.1378,267.2775,267.4535,45893.0
2024-04-23 09:30:00,273.6,275.72,273.6,273.6,11338.0,267.4632,269.5357,267.4632,267.4632,11338.0
2024-04-23 09:35:00,273.6,273.78,272.47,272.88,7157.0,267.4632,267.6392,266.3586,266.7594,7157.0
2024-04-23 09:40:00,273.0,273.11,272.47,272.47,1300.0,266.8767,266.9842,266.3586,266.3586,1300.0
2024-04-23 09:45:00,273.32,273.87,273.09,273.42,7277.0,267.1895,267.7272,266.9647,267.2873,7277.0
2024-04-23 09:50:00,273.88,273.95,273.88,273.94,212.0,267.737,267.8054,267.737,267.7956,212.0
2024-04-23 09:55:00,274.1,274.99,274.1,274.97,2365.0,267.952,268.8221,267.952,268.8025,2365.0
2024-04-23 10:00:00,274.75,275.32,274.5,275.32,1822.0,268.5874,269.1447,268.3431,269.1447,1822.0
2024-04-23 10:05:00,275.1,275.34,274.9,275.03,1696.0,268.9296,269.1642,268.7341,268.8612,1696.0
2024-04-23 10:10:00,274.84,275.28,274.78,275.0,3525.0,268.6754,269.1056,268.6168,268.8318,3525.0
2024-04-23 10:15:00,274.9,276.29,274.83,276.03,7462.0,268.7341,270.0929,268.6657,269.8387,7462.0
2024-04-23 10:20:00,276.01,276.29,275.26,275.55,4451.0,269.8192,270.0929,269.086,269.3695,4451.0
2024-04-23 10:25:00,275.53,276.34,275.41,276.2,3898.0,269.35,270.1418,269.2326,270.0049,3898.0
2024-04-23 10:30:00,276.42,277.25,276.41,277.12,2815.0,270.22,271.0314,270.2102,270.9043,2815.0
2024-04-23 10:35:00,277.12,277.37,276.64,276.84,8380.0,270.9043,271.1487,270.4351,270.6306,8380.0
2024-04-23 10:40:00,276.76,276.76,276.76,276.76,100.0,270.5524,270.5524,270.5524,270.5524,100.0
2024-04-23 10:45:00,276.7,276.78,276.43,276.69,1377.0,270.4937,270.5719,270.2298,270.4839,1377.0
2024-04-23 10:50:00,276.69,277.03,276.48,277.03,2266.0,270.4839,270.8163,270.2786,270.8163,2266.0
2024-04-23 10:55:00,276.83,277.66,276.83,277.32,3966.0,270.6208,271.4322,270.6208,271.0998,3966.0
2024-04-23 11:00:00,277.33,277.33,276.45,276.51,1728.0,271.1096,271.1096,270.2493,270.308,1728.0
2024-04-23 11:05:00,276.5,276.51,276.17,276.29,1361.0,270.2982,270.308,269.9756,270.0929,1361.0
2024-04-23 11:10:00,276.5,276.87,276.5,276.54,1496.0,270.2982,270.6599,270.2982,270.3373,1496.0
2024-04-23 11:15:00,276.64,277.05,276.64,277.05,1600.0,270.4351,270.8359,270.4351,270.8359,1600.0
2024-04-23 11:20:00,276.94,277.25,276.94,277.25,609.0,270.7283,271.0314,270.7283,271.0314,609.0
2024-04-23 11:25:00,277.17,277.17,277.01,277.06,558.0,270.9532,270.9532,270.7968,270.8456,558.0
2024-04-23 11:30:00,277.07,277.07,276.61,276.61,1684.0,270.8554,270.8554,270.4057,270.4057,1684.0
2024-04-23 11:35:00,276.73,276.93,276.66,276.67,1417.0,270.523,270.7186,270.4546,270.4644,1417.0
2024-04-23 11:40:00,276.95,276.95,276.7,276.79,800.0,270.7381,270.7381,270.4937,270.5817,800.0
2024-04-23 11:45:00,276.65,276.68,276.4,276.4,1502.0,270.4448,270.4742,270.2004,270.2004,1502.0
2024-04-23 11:50:00,276.32,276.51,276.2,276.51,1190.0,270.1222,270.308,270.0049,270.308,1190.0
2024-04-23 11:55:00,276.66,276.86,276.59,276.86,3080.0,270.4546,270.6501,270.3862,270.6501,3080.0
2024-04-23 12:00:00,277.01,277.22,276.96,277.22,4063.0,270.7968,271.002,270.7479,271.002,4063.0
2024-04-23 12:05:00,277.33,277.65,277.27,277.45,4600.0,271.1096,271.4224,271.0509,271.2269,4600.0
2024-04-23 12:10:00,277.33,277.62,277.22,277.62,2100.0,271.1096,271.3931,271.002,271.3931,2100.0
2024-04-23 12:15:00,277.63,278.13,277.63,278.01,2761.0,271.4029,271.8916,271.4029,271.7743,2761.0
2024-04-23 12:20:00,278.15,278.26,278.09,278.2,2300.0,271.9112,272.0187,271.8525,271.9601,2300.0
2024-04-23 12:25:00,278.24,278.24,277.88,278.07,2600.0,271.9992,271.9992,271.6472,271.833,2600.0
2024-04-23 12:30:00,278.11,278.31,277.99,278.27,1314.0,271.8721,272.0676,271.7548,272.0285,1314.0
2024-04-23 12:35:00,278.21,278.34,278.18,278.34,800.0,271.9698,272.0969,271.9405,272.0969,800.0
2024-04-23 12:40:00,278.4,278.62,278.32,278.45,2491.0,272.1556,272.3706,272.0774,272.2045,2491.0
2024-04-23 12:45:00,278.54,278.65,278.47,278.65,1247.0,272.2924,272.4,272.224,272.4,1247.0
2024-04-23 12:50:00,278.65,278.68,278.45,278.47,3973.0,272.4,272.4293,272.2045,272.224,3973.0
2024-04-23 12:55:00,278.5,278.51,278.31,278.43,1700.0,272.2533,272.2631,272.0676,272.1849,1700.0
2024-04-23 13:00:00,278.24,278.66,278.2,278.66,4676.0,271.9992,272.4097,271.9601,272.4097,4676.0
2024-04-23 13:05:00,278.78,278.83,278.51,278.51,1506.0,272.5271,272.5759,272.2631,272.2631,1506.0
2024-04-23 13:10:00,278.44,278.54,278.06,278.1,2500.0,272.1947,272.2924,271.8232,271.8623,2500.0
2024-04-23 13:15:00,277.99,278.0,277.73,277.81,1400.0,271.7548,271.7646,271.5006,271.5788,1400.0
2024-04-23 13:20:00,277.81,278.14,277.81,278.05,2200.0,271.5788,271.9014,271.5788,271.8134,2200.0
2024-04-23 13:25:00,278.08,278.25,277.94,278.25,1482.0,271.8428,272.0089,271.7059,272.0089,1482.0
2024-04-23 13:30:00,278.31,278.35,277.98,278.14,3447.0,272.0676,272.1067,271.745,271.9014,3447.0
2024-04-23 13:35:00,278.05,278.06,277.91,278.06,1300.0,271.8134,271.8232,271.6766,271.8232,1300.0
2024-04-23 13:40:00,278.09,278.28,278.04,278.11,1574.0,271.8525,272.0383,271.8037,271.8721,1574.0
2024-04-23 13:45:00,278.09,278.09,277.85,278.08,1000.0,271.8525,271.8525,271.6179,271.8428,1000.0
2024-04-23 13:50:00,278.0,278.1,277.87,277.95,1935.0,271.7646,271.8623,271.6375,271.7157,1935.0
2024-04-23 13:55:00,277.99,278.0,277.73,277.74,1951.0,271.7548,271.7646,271.5006,271.5104,1951.0
2024-04-23 14:00:00,277.56,277.67,277.41,277.41,1807.0,271.3344,271.442,271.1878,271.1878,1807.0
2024-04-23 14:05:00,277.52,277.53,277.31,277.38,2214.0,271.2953,271.3051,271.09,271.1585,2214.0
2024-04-23 14:10:00,277.26,277.33,277.0,277.25,3800.0,271.0411,271.1096,270.787,271.0314,3800.0
2024-04-23 14:15:00,277.46,277.51,277.32,277.5,642.0,271.2367,271.2855,271.0998,271.2758,642.0
2024-04-23 14:20:00,277.6,277.83,277.36,277.36,3328.0,271.3735,271.5984,271.1389,271.1389,3328.0
2024-04-23 14:25:00,277.43,277.46,277.25,277.32,3604.0,271.2073,271.2367,271.0314,271.0998,3604.0
2024-04-23 14:30:00,277.27,277.27,277.1,277.23,4540.0,271.0509,271.0509,270.8847,271.0118,4540.0
2024-04-23 14:35:00,277.39,277.39,277.28,277.28,654.0,271.1682,271.1682,271.0607,271.0607,654.0
2024-04-23 14:40:00,277.22,277.32,277.19,277.2,1210.0,271.002,271.0998,270.9727,270.9825,1210.0
2024-04-23 14:45:00,277.12,277.12,276.83,276.92,2181.0,270.9043,270.9043,270.6208,270.7088,2181.0
2024-04-23 14:50:00,276.86,276.89,276.37,276.41,2556.0,270.6501,270.6794,270.1711,270.2102,2556.0
2024-04-23 14:55:00,276.42,276.77,276.42,276.68,1707.0,270.22,270.5621,270.22,270.4742,1707.0
2024-04-23 15:00:00,276.68,276.77,276.14,276.45,3580.0,270.4742,270.5621,269.9463,270.2493,3580.0
2024-04-23 15:05:00,276.49,276.67,276.43,276.61,1885.0,270.2884,270.4644,270.2298,270.4057,1885.0
2024-04-23 15:10:00,276.7,277.07,276.62,276.86,6625.0,270.4937,270.8554,270.4155,270.6501,6625.0
2024-04-23 15:15:00,276.72,276.84,276.63,276.81,1212.0,270.5133,270.6306,270.4253,270.6012,1212.0
2024-04-23 15:20:00,276.8,276.91,276.39,276.39,4427.0,270.5915,270.699,270.1907,270.1907,4427.0
2024-04-23 15:25:00,276.4,276.56,276.3,276.56,2399.0,270.2004,270.3569,270.1027,270.3569,2399.0
2024-04-23 15:30:00,276.6,276.64,276.14,276.45,2501.0,270.396,270.4351,269.9463,270.2493,2501.0
2024-04-23 15:35:00,276.46,276.78,276.42,276.66,4538.0,270.2591,270.5719,270.22,270.4546,4538.0
2024-04-23 15:40:00,276.83,277.06,276.8,277.04,5012.0,270.6208,270.8456,270.5915,270.8261,5012.0
2024-04-23 15:45:00,277.08,277.12,276.87,277.07,6073.0,270.8652,270.9043,270.6599,270.8554,6073.0
2024-04-23 15:50:00,277.07,277.26,276.81,276.91,12111.0,270.8554,271.0411,270.6012,270.699,12111.0
2024-04-23 15:55:00,276.9,276.96,276.14,276.34,49297.0,270.6892,270.7479,269.9463,270.1418,49297.0
2024-04-24 09:30:00,277.85,277.85,276.29,276.32,9455.0,271.6179,271.6179,270.0929,270.1222,9455.0
2024-04-24 09:35:00,277.15,278.36,276.73,278.36,1213.0,270.9336,272.1165,270.523,272.1165,1213.0
2024-04-24 09:40:00,278.15,278.68,278.15,278.39,2237.0,271.9112,272.4293,271.9112,272.1458,2237.0
2024-04-24 09:45:00,278.31,278.52,278.06,278.39,11188.0,272.0676,272.2729,271.8232,272.1458,11188.0
2024-04-24 09:50:00,278.29,278.74,277.38,277.38,3133.0,272.048,272.488,271.1585,271.1585,3133.0
2024-04-24 09:55:00,277.38,277.39,276.37,276.48,2697.0,271.1585,271.1682,270.1711,270.2786,2697.0
2024-04-24 10:00:00,276.69,277.75,276.67,277.75,2936.0,270.4839,271.5202,270.4644,271.5202,2936.0
2024-04-24 10:05:00,278.68,279.18,278.25,279.15,2724.0,272.4293,272.9181,272.0089,272.8888,2724.0
2024-04-24 10:10:00,279.38,279.38,278.18,278.18,2701.0,273.1136,273.1136,271.9405,271.9405,2701.0
2024-04-24 10:15:00,278.17,278.33,278.02,278.28,1471.0,271.9307,272.0871,271.7841,272.0383,1471.0
2024-04-24 10:20:00,278.25,278.5,278.25,278.38,500.0,272.0089,272.2533,272.0089,272.136,500.0
2024-04-24 10:25:00,278.42,278.42,277.78,277.82,2363.0,272.1751,272.1751,271.5495,271.5886,2363.0
2024-04-24 10:30:00,277.81,277.97,277.56,277.56,1423.0,271.5788,271.7352,271.3344,271.3344,1423.0
2024-04-24 10:35:00,277.47,278.01,277.35,277.42,1476.0,271.2464,271.7743,271.1291,271.1976,1476.0
2024-04-24 10:40:00,277.35,277.62,276.97,277.57,3137.0,271.1291,271.3931,270.7577,271.3442,3137.0
2024-04-24 10:45:00,277.55,278.13,277.53,278.07,5480.0,271.3246,271.8916,271.3051,271.833,5480.0
2024-04-24 10:50:00,278.2,278.59,278.06,278.37,4299.0,271.9601,272.3413,271.8232,272.1263,4299.0
2024-04-24 10:55:00,278.34,278.34,277.48,277.48,1710.0,272.0969,272.0969,271.2562,271.2562,1710.0
2024-04-24 11:00:00,277.73,277.74,277.5,277.5,652.0,271.5006,271.5104,271.2758,271.2758,652.0
2024-04-24 11:05:00,277.41,277.58,277.29,277.43,1377.0,271.1878,271.354,271.0705,271.2073,1377.0
2024-04-24 11:10:00,277.29,277.58,277.29,277.38,1100.0,271.0705,271.354,271.0705,271.1585,1100.0
2024-04-24 11:15:00,277.21,277.39,277.21,277.23,568.0,270.9923,271.1682,270.9923,271.0118,568.0
2024-04-24 11:20:00,277.27,277.45,276.91,276.96,1535.0,271.0509,271.2269,270.699,270.7479,1535.0
2024-04-24 11:25:00,276.77,277.43,276.77,277.43,702.0,270.5621,271.2073,270.5621,271.2073,702.0
2024-04-24 11:30:00,277.36,277.5,276.81,276.81,3475.0,271.1389,271.2758,270.6012,270.6012,3475.0
2024-04-24 11:35:00,276.83,276.9,276.68,276.9,822.0,270.6208,270.6892,270.4742,270.6892,822.0
2024-04-24 11:40:00,276.92,276.92,276.43,276.43,1016.0,270.7088,270.7088,270.2298,270.2298,1016.0
2024-04-24 11:45:00,276.45,276.58,276.25,276.49,1992.0,270.2493,270.3764,270.0538,270.2884,1992.0
2024-04-24 11:50:00,276.3,276.36,276.02,276.36,1200.0,270.1027,270.1613,269.829,270.1613,1200.0
2024-04-24 11:55:00,276.48,276.48,276.03,276.06,3030.0,270.2786,270.2786,269.8387,269.8681,3030.0
2024-04-24 12:00:00,276.07,276.52,276.07,276.38,1600.0,269.8778,270.3177,269.8778,270.1809,1600.0
2024-04-24 12:05:00,276.47,276.47,276.17,276.22,1227.0,270.2689,270.2689,269.9756,270.0245,1227.0
2024-04-24 12:10:00,276.24,276.3,276.0,276.04,1918.0,270.044,270.1027,269.8094,269.8485,1918.0
2024-04-24 12:15:00,275.99,276.22,275.93,276.22,1600.0,269.7996,270.0245,269.741,270.0245,1600.0
2024-04-24 12:20:00,276.25,276.32,275.91,275.96,1731.0,270.0538,270.1222,269.7214,269.7703,1731.0
2024-04-24 12:25:00,275.87,276.12,275.85,276.11,1204.0,269.6823,269.9267,269.6628,269.9169,1204.0
2024-04-24 12:30:00,276.12,276.12,275.41,275.41,815.0,269.9267,269.9267,269.2326,269.2326,815.0
2024-04-24 12:35:00,275.3,275.39,275.18,275.18,1252.0,269.1251,269.2131,269.0078,269.0078,1252.0
2024-04-24 12:40:00,275.08,275.16,275.01,275.12,720.0,268.91,268.9883,268.8416,268.9491,720.0
2024-04-24 12:45:00,275.01,275.01,274.74,274.74,1032.0,268.8416,268.8416,268.5777,268.5777,1032.0
2024-04-24 12:50:00,274.7,275.4,274.7,275.4,1568.0,268.5386,269.2229,268.5386,269.2229,1568.0
2024-04-24 12:55:00,275.42,275.86,275.42,275.86,801.0,269.2424,269.6726,269.2424,269.6726,801.0
2024-04-24 13:00:00,276.31,276.31,276.04,276.1,1110.0,270.1125,270.1125,269.8485,269.9072,1110.0
2024-04-24 13:05:00,276.09,276.3,275.87,275.89,2100.0,269.8974,270.1027,269.6823,269.7019,2100.0
2024-04-24 13:10:00,276.19,276.52,276.18,276.4,3016.0,269.9951,270.3177,269.9854,270.2004,3016.0
2024-04-24 13:15:00,276.38,276.53,276.27,276.53,1478.0,270.1809,270.3275,270.0734,270.3275,1478.0
2024-04-24 13:20:00,276.46,276.7,276.45,276.68,2194.0,270.2591,270.4937,270.2493,270.4742,2194.0
2024-04-24 13:25:00,276.61,276.76,276.35,276.6,3615.0,270.4057,270.5524,270.1516,270.396,3615.0
2024-04-24 13:30:00,276.69,277.02,276.68,277.02,600.0,270.4839,270.8065,270.4742,270.8065,600.0
2024-04-24 13:35:00,277.0,277.24,277.0,277.16,1103.0,270.787,271.0216,270.787,270.9434,1103.0
2024-04-24 13:40:00,277.32,277.57,277.32,277.57,301.0,271.0998,271.3442,271.0998,271.3442,301.0
2024-04-24 13:45:00,277.6,278.28,277.55,278.28,29400.0,271.3735,272.0383,271.3246,272.0383,29400.0
2024-04-24 13:50:00,278.13,278.31,277.85,277.9,3265.0,271.8916,272.0676,271.6179,271.6668,3265.0
2024-04-24 13:55:00,277.8,278.34,277.44,277.46,3998.0,271.569,272.0969,271.2171,271.2367,3998.0
2024-04-24 14:00:00,277.14,277.5,277.06,277.17,4561.0,270.9238,271.2758,270.8456,270.9532,4561.0
2024-04-24 14:05:00,277.06,277.06,276.65,277.03,3285.0,270.8456,270.8456,270.4448,270.8163,3285.0
2024-04-24 14:10:00,277.01,277.11,276.94,276.94,574.0,270.7968,270.8945,270.7283,270.7283,574.0
2024-04-24 14:15:00,276.63,276.96,276.55,276.55,1768.0,270.4253,270.7479,270.3471,270.3471,1768.0
2024-04-24 14:20:00,276.55,276.73,276.55,276.6,1258.0,270.3471,270.523,270.3471,270.396,1258.0
2024-04-24 14:25:00,276.62,276.75,276.58,276.58,1929.0,270.4155,270.5426,270.3764,270.3764,1929.0
2024-04-24 14:30:00,276.66,276.67,275.98,276.03,3772.0,270.4546,270.4644,269.7899,269.8387,3772.0
2024-04-24 14:35:00,276.15,276.68,275.97,276.39,2077.0,269.956,270.4742,269.7801,270.1907,2077.0
2024-04-24 14:40:00,276.21,276.27,275.8,275.86,2337.0,270.0147,270.0734,269.6139,269.6726,2337.0
2024-04-24 14:45:00,276.05,276.21,275.98,276.14,2648.0,269.8583,270.0147,269.7899,269.9463,2648.0
2024-04-24 14:50:00,276.13,276.15,275.74,276.15,2349.0,269.9365,269.956,269.5552,269.956,2349.0
2024-04-24 14:55:00,276.13,276.38,276.03,276.03,1804.0,269.9365,270.1809,269.8387,269.8387,1804.0
2024-04-24 15:00:00,275.85,275.87,275.47,275.47,2107.0,269.6628,269.6823,269.2913,269.2913,2107.0
2024-04-24 15:05:00,275.46,275.75,275.18,275.72,3114.0,269.2815,269.565,269.0078,269.5357,3114.0
2024-04-24 15:10:00,275.79,275.92,275.69,275.86,930.0,269.6041,269.7312,269.5064,269.6726,930.0
2024-04-24 15:15:00,275.82,275.82,275.52,275.62,2594.0,269.6334,269.6334,269.3402,269.4379,2594.0
2024-04-24 15:20:00,275.59,275.85,275.54,275.69,1129.0,269.4086,269.6628,269.3597,269.5064,1129.0
2024-04-24 15:25:00,276.13,276.23,275.88,275.88,1743.0,269.9365,270.0343,269.6921,269.6921,1743.0
2024-04-24 15:30:00,276.05,276.28,276.0,276.14,1877.0,269.8583,270.0831,269.8094,269.9463,1877.0
2024-04-24 15:35:00,276.09,276.18,275.93,276.08,1869.0,269.8974,269.9854,269.741,269.8876,1869.0
2024-04-24 15:40:00,275.99,276.22,275.93,276.19,1829.0,269.7996,270.0245,269.741,269.9951,1829.0
2024-04-24 15:45:00,276.12,276.46,276.1,276.17,4499.0,269.9267,270.2591,269.9072,269.9756,4499.0
2024-04-24 15:50:00,276.14,276.37,275.95,276.37,14979.0,269.9463,270.1711,269.7605,270.1711,14979.0
2024-04-24 15:55:00,276.45,276.71,275.54,275.57,39414.0,270.2493,270.5035,269.3597,269.3891,39414.0
2024-04-25 09:30:00,272.84,274.98,272.84,273.0,14260.0,266.7203,268.8123,266.7203,266.8767,14260.0
2024-04-25 09:35:00,272.85,274.03,272.06,273.13,4054.0,266.7301,267.8836,265.9578,267.0038,4054.0
2024-04-25 09:40:00,273.61,273.61,272.19,272.19,3100.0,267.473,267.473,266.0849,266.0849,3100.0
2024-04-25 09:45:00,272.41,272.41,271.92,271.92,4150.0,266.2999,266.2999,265.8209,265.8209,4150.0
2024-04-25 09:50:00,271.95,272.68,271.62,271.92,7115.0,265.8503,266.5639,265.5277,265.8209,7115.0
2024-04-25 09:55:00,271.72,272.05,271.47,271.63,5127.0,265.6254,265.948,265.381,265.5374,5127.0
2024-04-25 10:00:00,271.6,273.0,271.6,272.01,29257.0,265.5081,266.8767,265.5081,265.9089,29257.0
2024-04-25 10:05:00,272.01,272.9,271.58,272.67,7005.0,265.9089,266.7789,265.4885,266.5541,7005.0
2024-04-25 10:10:00,272.4,273.9,272.4,273.9,2798.0,266.2902,267.7565,266.2902,267.7565,2798.0
2024-04-25 10:15:00,274.06,274.52,273.88,273.98,6738.0,267.9129,268.3626,267.737,267.8347,6738.0
2024-04-25 10:20:00,274.01,274.15,273.41,274.02,19866.0,267.864,268.0009,267.2775,267.8738,19866.0
2024-04-25 10:25:00,273.9,273.96,273.57,273.65,4923.0,267.7565,267.8152,267.4339,267.5121,4923.0
2024-04-25 10:30:00,273.51,273.76,273.14,273.14,6530.0,267.3753,267.6197,267.0136,267.0136,6530.0
2024-04-25 10:35:00,273.16,274.12,273.16,273.93,6972.0,267.0331,267.9716,267.0331,267.7858,6972.0
2024-04-25 10:40:00,273.83,273.88,273.44,273.77,17036.0,267.6881,267.737,267.3068,267.6294,17036.0
2024-04-25 10:45:00,273.84,274.01,273.39,273.39,6525.0,267.6979,267.864,267.258,267.258,6525.0
2024-04-25 10:50:00,273.4,273.49,272.89,273.05,6901.0,267.2677,267.3557,266.7692,266.9256,6901.0
2024-04-25 10:55:00,273.04,273.24,272.84,273.04,4621.0,266.9158,267.1113,266.7203,266.9158,4621.0
2024-04-25 11:00:00,272.93,273.46,272.91,273.1,3300.0,266.8083,267.3264,266.7887,266.9745,3300.0
2024-04-25 11:05:00,273.0,273.45,272.81,273.13,3636.0,266.8767,267.3166,266.691,267.0038,3636.0
2024-04-25 11:10:00,273.41,273.59,273.14,273.39,3845.0,267.2775,267.4535,267.0136,267.258,3845.0
2024-04-25 11:15:00,273.39,273.41,272.9,273.0,5134.0,267.258,267.2775,266.7789,266.8767,5134.0
2024-04-25 11:20:00,272.94,273.34,272.9,273.34,3593.0,266.818,267.2091,266.7789,267.2091,3593.0
2024-04-25 11:25:00,273.38,273.85,273.38,273.73,4136.0,267.2482,267.7076,267.2482,267.5903,4136.0
2024-04-25 11:30:00,273.65,274.05,273.48,274.05,3214.0,267.5121,267.9031,267.3459,267.9031,3214.0
2024-04-25 11:35:00,274.37,274.48,274.19,274.43,12159.0,268.216,268.3235,268.04,268.2746,12159.0
2024-04-25 11:40:00,274.47,274.83,274.24,274.56,10295.0,268.3137,268.6657,268.0889,268.4017,10295.0
2024-04-25 11:45:00,274.56,274.76,274.27,274.39,14437.0,268.4017,268.5972,268.1182,268.2355,14437.0
2024-04-25 11:50:00,274.37,275.04,274.15,275.04,8433.0,268.216,268.8709,268.0009,268.8709,8433.0
2024-04-25 11:55:00,274.99,275.43,274.93,275.15,2759.0,268.8221,269.2522,268.7634,268.9785,2759.0
2024-04-25 12:00:00,275.3,275.77,275.04,275.77,5266.0,269.1251,269.5846,268.8709,269.5846,5266.0
2024-04-25 12:05:00,275.57,276.06,275.24,275.97,5910.0,269.3891,269.8681,269.0665,269.7801,5910.0
2024-04-25 12:10:00,276.04,276.28,275.79,275.95,10550.0,269.8485,270.0831,269.6041,269.7605,10550.0
2024-04-25 12:15:00,276.12,276.5,276.12,276.5,2221.0,269.9267,270.2982,269.9267,270.2982,2221.0
2024-04-25 12:20:00,276.48,276.97,276.44,276.86,4974.0,270.2786,270.7577,270.2395,270.6501,4974.0
2024-04-25 12:25:00,276.89,277.07,276.76,277.07,1700.0,270.6794,270.8554,270.5524,270.8554,1700.0
2024-04-25 12:30:00,276.84,277.07,276.66,277.07,4873.0,270.6306,270.8554,270.4546,270.8554,4873.0
2024-04-25 12:35:00,277.17,277.29,277.01,277.19,5146.0,270.9532,271.0705,270.7968,270.9727,5146.0
2024-04-25 12:40:00,277.32,277.33,277.04,277.25,3181.0,271.0998,271.1096,270.8261,271.0314,3181.0
2024-04-25 12:45:00,277.23,277.23,276.98,277.08,3182.0,271.0118,271.0118,270.7674,270.8652,3182.0
2024-04-25 12:50:00,277.15,277.46,277.12,277.46,2363.0,270.9336,271.2367,270.9043,271.2367,2363.0
2024-04-25 12:55:00,277.48,277.81,277.46,277.59,4152.0,271.2562,271.5788,271.2367,271.3637,4152.0
2024-04-25 13:00:00,277.69,278.08,277.63,277.98,8152.0,271.4615,271.8428,271.4029,271.745,8152.0
2024-04-25 13:05:00,277.97,278.13,277.66,277.75,5584.0,271.7352,271.8916,271.4322,271.5202,5584.0
2024-04-25 13:10:00,277.82,277.93,277.52,277.67,6015.0,271.5886,271.6961,271.2953,271.442,6015.0
2024-04-25 13:15:00,277.68,277.68,277.21,277.4,3043.0,271.4517,271.4517,270.9923,271.178,3043.0
2024-04-25 13:20:00,277.43,277.59,277.26,277.34,5231.0,271.2073,271.3637,271.0411,271.1194,5231.0
2024-04-25 13:25:00,277.39,277.5,277.25,277.32,3352.0,271.1682,271.2758,271.0314,271.0998,3352.0
2024-04-25 13:30:00,277.44,277.94,277.44,277.9,3336.0,271.2171,271.7059,271.2171,271.6668,3336.0
2024-04-25 13:35:00,278.04,278.68,278.04,278.68,3230.0,271.8037,272.4293,271.8037,272.4293,3230.0
2024-04-25 13:40:00,278.63,278.76,278.58,278.76,2801.0,272.3804,272.5075,272.3315,272.5075,2801.0
2024-04-25 13:45:00,278.68,278.73,278.22,278.35,3089.0,272.4293,272.4782,271.9796,272.1067,3089.0
2024-04-25 13:50:00,278.18,278.26,278.18,278.26,802.0,271.9405,272.0187,271.9405,272.0187,802.0
2024-04-25 13:55:00,278.09,278.09,277.7,277.73,1353.0,271.8525,271.8525,271.4713,271.5006,1353.0
2024-04-25 14:00:00,277.69,277.94,277.36,277.48,4639.0,271.4615,271.7059,271.1389,271.2562,4639.0
2024-04-25 14:05:00,277.47,278.14,277.47,278.14,2608.0,271.2464,271.9014,271.2464,271.9014,2608.0
2024-04-25 14:10:00,278.0,278.09,277.88,277.88,1102.0,271.7646,271.8525,271.6472,271.6472,1102.0
2024-04-25 14:15:00,277.92,278.28,277.92,278.07,4482.0,271.6863,272.0383,271.6863,271.833,4482.0
2024-04-25 14:20:00,278.11,278.13,277.77,277.88,2184.0,271.8721,271.8916,271.5397,271.6472,2184.0
2024-04-25 14:25:00,277.65,277.92,277.5,277.5,1801.0,271.4224,271.6863,271.2758,271.2758,1801.0
2024-04-25 14:30:00,277.43,278.03,277.43,277.58,2675.0,271.2073,271.7939,271.2073,271.354,2675.0
2024-04-25 14:35:00,277.67,277.78,277.39,277.66,1642.0,271.442,271.5495,271.1682,271.4322,1642.0
2024-04-25 14:40:00,277.56,277.56,277.12,277.13,2214.0,271.3344,271.3344,270.9043,270.9141,2214.0
2024-04-25 14:45:00,277.12,277.14,276.75,276.75,1700.0,270.9043,270.9238,270.5426,270.5426,1700.0
2024-04-25 14:50:00,276.92,276.92,276.61,276.61,1519.0,270.7088,270.7088,270.4057,270.4057,1519.0
2024-04-25 14:55:00,276.63,277.05,276.53,276.93,1942.0,270.4253,270.8359,270.3275,270.7186,1942.0
2024-04-25 15:00:00,277.04,277.48,276.91,277.44,2601.0,270.8261,271.2562,270.699,271.2171,2601.0
2024-04-25 15:05:00,277.48,277.48,277.27,277.3,2202.0,271.2562,271.2562,271.0509,271.0803,2202.0
2024-04-25 15:10:00,277.3,277.81,277.3,277.4,5976.0,271.0803,271.5788,271.0803,271.178,5976.0
2024-04-25 15:15:00,277.49,277.64,277.36,277.63,2103.0,271.266,271.4126,271.1389,271.4029,2103.0
2024-04-25 15:20:00,277.59,278.0,277.59,277.87,3951.0,271.3637,271.7646,271.3637,271.6375,3951.0
2024-04-25 15:25:00,277.78,278.01,277.43,278.01,7723.0,271.5495,271.7743,271.2073,271.7743,7723.0
2024-04-25 15:30:00,277.92,278.32,277.91,278.05,14972.0,271.6863,272.0774,271.6766,271.8134,14972.0
2024-04-25 15:35:00,278.05,278.28,277.96,278.28,11420.0,271.8134,272.0383,271.7254,272.0383,11420.0
2024-04-25 15:40:00,278.22,278.35,277.31,277.34,9890.0,271.9796,272.1067,271.09,271.1194,9890.0
2024-04-25 15:45:00,277.19,277.54,276.87,276.96,6189.0,270.9727,271.3149,270.6599,270.7479,6189.0
2024-04-25 15:50:00,276.89,277.51,276.78,277.49,12282.0,270.6794,271.2855,270.5719,271.266,12282.0
2024-04-25 15:55:00,277.49,277.89,276.9,276.93,40961.0,271.266,271.657,270.6892,270.7186,40961.0
2024-04-26 09:30:00,275.98,276.81,273.5,274.87,19515.0,269.7899,270.6012,267.3655,268.7048,19515.0
2024-04-26 09:35:00,277.03,277.59,275.9,276.53,7961.0,270.8163,271.3637,269.7117,270.3275,7961.0
2024-04-26 09:40:00,276.82,277.34,276.82,277.24,1001.0,270.611,271.1194,270.611,271.0216,1001.0
2024-04-26 09:45:00,277.34,278.83,277.34,278.48,6973.0,271.1194,272.5759,271.1194,272.2338,6973.0
2024-04-26 09:50:00,278.2,278.92,278.03,278.91,2256.0,271.9601,272.6639,271.7939,272.6541,2256.0
2024-04-26 09:55:00,278.78,279.05,278.4,278.52,2729.0,272.5271,272.791,272.1556,272.2729,2729.0
2024-04-26 10:00:00,278.68,280.05,278.66,279.61,7976.0,272.4293,273.7686,272.4097,273.3384,7976.0
2024-04-26 10:05:00,279.81,280.65,279.45,280.65,3693.0,273.534,274.3551,273.182,274.3551,3693.0
2024-04-26 10:10:00,280.65,281.23,280.6,281.09,9639.0,274.3551,274.9221,274.3062,274.7852,9639.0
2024-04-26 10:15:00,281.24,281.63,281.0,281.63,5983.0,274.9319,275.3131,274.6973,275.3131,5983.0
2024-04-26 10:20:00,281.56,281.81,281.17,281.47,6136.0,275.2447,275.4891,274.8634,275.1567,6136.0
2024-04-26 10:25:00,281.23,281.23,280.81,280.91,1200.0,274.9221,274.9221,274.5115,274.6093,1200.0
2024-04-26 10:30:00,280.52,280.52,280.14,280.15,700.0,274.228,274.228,273.8566,273.8663,700.0
2024-04-26 10:35:00,280.14,280.83,280.0,280.83,1890.0,273.8566,274.5311,273.7197,274.5311,1890.0
2024-04-26 10:40:00,280.94,280.94,279.73,279.73,1752.0,274.6386,274.6386,273.4557,273.4557,1752.0
2024-04-26 10:45:00,279.82,279.96,279.81,279.96,735.0,273.5437,273.6806,273.534,273.6806,735.0
2024-04-26 10:50:00,279.91,280.37,279.9,280.25,2140.0,273.6317,274.0814,273.6219,273.9641,2140.0
2024-04-26 10:55:00,280.19,280.3,279.97,280.25,2681.0,273.9054,274.013,273.6904,273.9641,2681.0
2024-04-26 11:00:00,280.49,281.03,280.39,281.03,1000.0,274.1987,274.7266,274.1009,274.7266,1000.0
2024-04-26 11:05:00,280.71,280.74,280.38,280.4,4730.0,274.4138,274.4431,274.0912,274.1107,4730.0
2024-04-26 11:10:00,280.4,280.4,279.67,279.92,6302.0,274.1107,274.1107,273.3971,273.6415,6302.0
2024-04-26 11:15:00,279.99,280.21,279.91,279.99,3323.0,273.7099,273.925,273.6317,273.7099,3323.0
2024-04-26 11:20:00,280.52,280.52,280.12,280.28,4190.0,274.228,274.228,273.837,273.9934,4190.0
2024-04-26 11:25:00,280.19,280.3,280.19,280.3,300.0,273.9054,274.013,273.9054,274.013,300.0
2024-04-26 11:30:00,280.54,280.78,280.27,280.41,1950.0,274.2476,274.4822,273.9836,274.1205,1950.0
2024-04-26 11:35:00,280.33,280.55,280.33,280.55,2200.0,274.0423,274.2574,274.0423,274.2574,2200.0
2024-04-26 11:40:00,280.37,280.37,279.48,279.48,1688.0,274.0814,274.0814,273.2114,273.2114,1688.0
2024-04-26 11:45:00,279.51,279.51,279.21,279.27,623.0,273.2407,273.2407,272.9474,273.0061,623.0
2024-04-26 11:50:00,279.12,279.29,279.11,279.21,950.0,272.8594,273.0256,272.8497,272.9474,950.0
2024-04-26 11:55:00,279.19,279.48,279.16,279.32,1128.0,272.9279,273.2114,272.8985,273.0549,1128.0
2024-04-26 12:00:00,279.13,279.7,279.0,279.61,9183.0,272.8692,273.4264,272.7421,273.3384,9183.0
2024-04-26 12:05:00,279.4,279.4,279.17,279.28,700.0,273.1331,273.1331,272.9083,273.0158,700.0
2024-04-26 12:10:00,279.12,279.54,279.11,279.54,1067.0,272.8594,273.27,272.8497,273.27,1067.0
2024-04-26 12:15:00,279.74,279.8,279.74,279.8,331.0,273.4655,273.5242,273.4655,273.5242,331.0
2024-04-26 12:20:00,279.63,280.1,279.6,280.1,1013.0,273.358,273.8174,273.3287,273.8174,1013.0
2024-04-26 12:25:00,280.09,280.11,279.86,279.87,1115.0,273.8077,273.8272,273.5828,273.5926,1115.0
2024-04-26 12:30:00,279.96,280.24,279.95,280.24,763.0,273.6806,273.9543,273.6708,273.9543,763.0
2024-04-26 12:35:00,280.32,280.76,280.07,280.56,3981.0,274.0325,274.4626,273.7881,274.2671,3981.0
2024-04-26 12:40:00,280.87,280.87,280.46,280.69,1816.0,274.5702,274.5702,274.1694,274.3942,1816.0
2024-04-26 12:45:00,280.71,281.15,280.71,281.15,400.0,274.4138,274.8439,274.4138,274.8439,400.0
2024-04-26 12:50:00,281.03,281.03,280.68,280.86,2752.0,274.7266,274.7266,274.3844,274.5604,2752.0
2024-04-26 12:55:00,280.87,280.87,280.73,280.76,1269.0,274.5702,274.5702,274.4333,274.4626,1269.0
2024-04-26 13:00:00,280.97,281.01,280.8,280.87,1700.0,274.6679,274.707,274.5017,274.5702,1700.0
2024-04-26 13:05:00,281.02,281.02,280.88,280.88,600.0,274.7168,274.7168,274.58,274.58,600.0
2024-04-26 13:10:00,281.08,281.25,280.88,281.25,3047.0,274.7755,274.9417,274.58,274.9417,3047.0
2024-04-26 13:15:00,281.18,281.33,280.98,281.33,3853.0,274.8732,275.0199,274.6777,275.0199,3853.0
2024-04-26 13:20:00,281.33,281.47,281.2,281.47,706.0,275.0199,275.1567,274.8928,275.1567,706.0
2024-04-26 13:25:00,281.49,281.49,281.21,281.49,1891.0,275.1763,275.1763,274.9026,275.1763,1891.0
2024-04-26 13:30:00,281.31,281.52,281.31,281.41,2266.0,275.0003,275.2056,275.0003,275.0981,2266.0
2024-04-26 13:35:00,281.41,281.54,281.07,281.14,2489.0,275.0981,275.2252,274.7657,274.8341,2489.0
2024-04-26 13:40:00,281.0,281.38,280.86,281.35,4354.0,274.6973,275.0687,274.5604,275.0394,4354.0
2024-04-26 13:45:00,281.38,281.51,281.38,281.46,400.0,275.0687,275.1958,275.0687,275.1469,400.0
2024-04-26 13:50:00,281.55,281.57,281.36,281.46,2104.0,275.2349,275.2545,275.0492,275.1469,2104.0
2024-04-26 13:55:00,281.34,281.54,281.34,281.5,1407.0,275.0296,275.2252,275.0296,275.186,1407.0
2024-04-26 14:00:00,281.42,281.42,281.06,281.15,2942.0,275.1078,275.1078,274.7559,274.8439,2942.0
2024-04-26 14:05:00,281.18,281.32,281.18,281.32,860.0,274.8732,275.0101,274.8732,275.0101,860.0
2024-04-26 14:10:00,281.39,281.65,281.3,281.65,2161.0,275.0785,275.3327,274.9905,275.3327,2161.0
2024-04-26 14:15:00,281.65,281.78,281.45,281.63,2044.0,275.3327,275.4598,275.1372,275.3131,2044.0
2024-04-26 14:20:00,281.63,281.69,281.5,281.5,908.0,275.3131,275.3718,275.186,275.186,908.0
2024-04-26 14:25:00,281.53,281.61,281.53,281.61,200.0,275.2154,275.2936,275.2154,275.2936,200.0
2024-04-26 14:30:00,281.56,281.59,281.43,281.58,1550.0,275.2447,275.274,275.1176,275.2643,1550.0
2024-04-26 14:35:00,281.51,281.73,281.36,281.5,2184.0,275.1958,275.4109,275.0492,275.186,2184.0
2024-04-26 14:40:00,281.64,281.82,281.64,281.75,1253.0,275.3229,275.4989,275.3229,275.4304,1253.0
2024-04-26 14:45:00,281.86,282.06,281.8,281.99,2929.0,275.538,275.7335,275.4793,275.6651,2929.0
2024-04-26 14:50:00,282.02,282.06,281.77,282.06,3125.0,275.6944,275.7335,275.45,275.7335,3125.0
2024-04-26 14:55:00,281.98,282.35,281.88,282.35,1953.0,275.6553,276.017,275.5575,276.017,1953.0
2024-04-26 15:00:00,282.33,282.5,282.18,282.39,3202.0,275.9974,276.1636,275.8508,276.0561,3202.0
2024-04-26 15:05:00,282.31,282.55,282.28,282.35,2690.0,275.9779,276.2125,275.9486,276.017,2690.0
2024-04-26 15:10:00,282.25,282.3,282.03,282.03,2128.0,275.9192,275.9681,275.7042,275.7042,2128.0
2024-04-26 15:15:00,282.03,282.18,282.01,282.05,4234.0,275.7042,275.8508,275.6846,275.7237,4234.0
2024-04-26 15:20:00,282.13,282.33,282.05,282.33,1447.0,275.8019,275.9974,275.7237,275.9974,1447.0
2024-04-26 15:25:00,282.33,282.39,281.83,281.84,4770.0,275.9974,276.0561,275.5086,275.5184,4770.0
2024-04-26 15:30:00,281.76,281.76,281.11,281.2,3732.0,275.4402,275.4402,274.8048,274.8928,3732.0
2024-04-26 15:35:00,281.28,281.3,280.78,280.79,2863.0,274.971,274.9905,274.4822,274.492,2863.0
2024-04-26 15:40:00,280.78,280.96,280.6,280.6,2800.0,274.4822,274.6582,274.3062,274.3062,2800.0
2024-04-26 15:45:00,280.59,280.82,280.4,280.54,6685.0,274.2965,274.5213,274.1107,274.2476,6685.0
2024-04-26 15:50:00,280.43,280.8,280.3,280.8,11541.0,274.14,274.5017,274.013,274.5017,11541.0
2024-04-26 15:55:00,280.82,280.82,279.97,280.01,44514.0,274.5213,274.5213,273.6904,273.7295,44514.0
2024-04-29 09:30:00,280.23,282.5,279.21,281.93,13458.0,273.9445,276.1636,272.9474,275.6064,13458.0
2024-04-29 09:35:00,281.8,281.82,281.8,281.82,900.0,275.4793,275.4989,275.4793,275.4989,900.0
2024-04-29 09:40:00,281.81,281.81,281.33,281.54,830.0,275.4891,275.4891,275.0199,275.2252,830.0
2024-04-29 09:45:00,280.88,281.39,280.88,281.13,523.0,274.58,275.0785,274.58,274.8243,523.0
2024-04-29 09:50:00,281.59,281.59,280.99,280.99,1301.0,275.274,275.274,274.6875,274.6875,1301.0
2024-04-29 09:55:00,281.5,281.5,280.99,280.99,542.0,275.186,275.186,274.6875,274.6875,542.0
2024-04-29 10:00:00,280.93,281.54,280.72,280.72,1957.0,274.6288,275.2252,274.4235,274.4235,1957.0
2024-04-29 10:05:00,280.78,280.91,280.2,280.2,3019.0,274.4822,274.6093,273.9152,273.9152,3019.0
2024-04-29 10:10:00,280.29,280.97,280.22,280.97,1202.0,274.0032,274.6679,273.9348,274.6679,1202.0
2024-04-29 10:15:00,280.98,281.04,280.91,281.04,714.0,274.6777,274.7364,274.6093,274.7364,714.0
2024-04-29 10:20:00,280.78,280.93,280.75,280.75,1208.0,274.4822,274.6288,274.4529,274.4529,1208.0
2024-04-29 10:25:00,280.86,281.07,280.83,280.83,560.0,274.5604,274.7657,274.5311,274.5311,560.0
2024-04-29 10:30:00,280.79,280.94,280.55,280.55,890.0,274.492,274.6386,274.2574,274.2574,890.0
2024-04-29 10:35:00,280.43,280.44,279.53,279.71,3218.0,274.14,274.1498,273.2602,273.4362,3218.0
2024-04-29 10:40:00,279.83,279.83,279.38,279.41,1400.0,273.5535,273.5535,273.1136,273.1429,1400.0
2024-04-29 10:45:00,279.34,279.4,278.94,279.13,3636.0,273.0745,273.1331,272.6835,272.8692,3636.0
2024-04-29 10:50:00,279.25,279.84,279.14,279.84,6723.0,272.9865,273.5633,272.879,273.5633,6723.0
2024-04-29 10:55:00,280.13,280.18,279.91,280.18,600.0,273.8468,273.8957,273.6317,273.8957,600.0
2024-04-29 11:00:00,280.31,280.85,280.31,280.67,2449.0,274.0227,274.5506,274.0227,274.3747,2449.0
2024-04-29 11:05:00,280.63,280.76,280.39,280.39,803.0,274.3356,274.4626,274.1009,274.1009,803.0
2024-04-29 11:10:00,280.29,280.67,280.19,280.67,5143.0,274.0032,274.3747,273.9054,274.3747,5143.0
2024-04-29 11:15:00,280.58,280.6,280.31,280.4,1827.0,274.2867,274.3062,274.0227,274.1107,1827.0
2024-04-29 11:20:00,280.4,280.4,279.97,280.18,2760.0,274.1107,274.1107,273.6904,273.8957,2760.0
2024-04-29 11:25:00,280.15,280.74,280.01,280.5,6211.0,273.8663,274.4431,273.7295,274.2085,6211.0
2024-04-29 11:30:00,280.4,280.56,280.39,280.56,711.0,274.1107,274.2671,274.1009,274.2671,711.0
2024-04-29 11:35:00,280.4,280.54,280.33,280.33,600.0,274.1107,274.2476,274.0423,274.0423,600.0
2024-04-29 11:40:00,280.31,280.71,280.31,280.58,2496.0,274.0227,274.4138,274.0227,274.2867,2496.0
2024-04-29 11:45:00,280.53,280.53,280.11,280.23,1152.0,274.2378,274.2378,273.8272,273.9445,1152.0
2024-04-29 11:50:00,280.14,280.14,280.1,280.1,415.0,273.8566,273.8566,273.8174,273.8174,415.0
2024-04-29 11:55:00,280.39,280.54,280.25,280.41,1899.0,274.1009,274.2476,273.9641,274.1205,1899.0
2024-04-29 12:00:00,280.28,280.5,280.28,280.4,1350.0,273.9934,274.2085,273.9934,274.1107,1350.0
2024-04-29 12:05:00,280.35,280.84,280.34,280.72,6001.0,274.0618,274.5409,274.0521,274.4235,6001.0
2024-04-29 12:10:00,280.53,280.65,280.53,280.62,2309.0,274.2378,274.3551,274.2378,274.3258,2309.0
2024-04-29 12:15:00,280.68,281.05,280.66,280.82,3258.0,274.3844,274.7461,274.3649,274.5213,3258.0
2024-04-29 12:20:00,280.74,280.83,280.61,280.83,1950.0,274.4431,274.5311,274.316,274.5311,1950.0
2024-04-29 12:25:00,280.74,280.74,280.47,280.47,2749.0,274.4431,274.4431,274.1792,274.1792,2749.0
2024-04-29 12:30:00,280.63,280.86,280.62,280.84,1145.0,274.3356,274.5604,274.3258,274.5409,1145.0
2024-04-29 12:35:00,280.73,280.76,280.46,280.46,2121.0,274.4333,274.4626,274.1694,274.1694,2121.0
2024-04-29 12:40:00,280.45,280.59,280.29,280.54,2384.0,274.1596,274.2965,274.0032,274.2476,2384.0
2024-04-29 12:45:00,280.48,280.54,280.37,280.37,1807.0,274.1889,274.2476,274.0814,274.0814,1807.0
2024-04-29 12:50:00,280.15,280.16,280.15,280.16,500.0,273.8663,273.8761,273.8663,273.8761,500.0
2024-04-29 12:55:00,280.05,280.11,279.95,280.01,2568.0,273.7686,273.8272,273.6708,273.7295,2568.0
2024-04-29 13:00:00,280.01,280.25,279.88,280.02,2879.0,273.7295,273.9641,273.6024,273.7392,2879.0
2024-04-29 13:05:00,280.02,280.05,279.86,279.9,1690.0,273.7392,273.7686,273.5828,273.6219,1690.0
2024-04-29 13:10:00,279.95,280.12,279.94,280.12,975.0,273.6708,273.837,273.661,273.837,975.0
2024-04-29 13:15:00,280.05,280.33,279.98,280.25,1909.0,273.7686,274.0423,273.7001,273.9641,1909.0
2024-04-29 13:20:00,280.25,280.26,280.07,280.24,2122.0,273.9641,273.9739,273.7881,273.9543,2122.0
2024-04-29 13:25:00,280.19,280.32,280.01,280.05,2353.0,273.9054,274.0325,273.7295,273.7686,2353.0
2024-04-29 13:30:00,280.07,280.18,279.93,280.01,900.0,273.7881,273.8957,273.6513,273.7295,900.0
2024-04-29 13:35:00,280.16,280.16,280.02,280.15,691.0,273.8761,273.8761,273.7392,273.8663,691.0
2024-04-29 13:40:00,280.14,280.19,279.95,280.0,2834.0,273.8566,273.9054,273.6708,273.7197,2834.0
2024-04-29 13:45:00,279.96,279.99,279.88,279.96,1034.0,273.6806,273.7099,273.6024,273.6806,1034.0
2024-04-29 13:50:00,280.05,280.07,279.89,279.98,1774.0,273.7686,273.7881,273.6122,273.7001,1774.0
2024-04-29 13:55:00,279.88,279.88,279.75,279.77,1475.0,273.6024,273.6024,273.4753,273.4949,1475.0
2024-04-29 14:00:00,279.67,279.87,279.47,279.77,1544.0,273.3971,273.5926,273.2016,273.4949,1544.0
2024-04-29 14:05:00,279.86,279.93,279.68,279.81,3890.0,273.5828,273.6513,273.4069,273.534,3890.0
2024-04-29 14:10:00,279.73,279.93,279.68,279.81,3325.0,273.4557,273.6513,273.4069,273.534,3325.0
2024-04-29 14:15:00,279.82,279.93,279.78,279.87,1491.0,273.5437,273.6513,273.5046,273.5926,1491.0
2024-04-29 14:20:00,279.88,280.12,279.87,280.12,1500.0,273.6024,273.837,273.5926,273.837,1500.0
2024-04-29 14:25:00,280.14,280.22,279.99,280.1,1889.0,273.8566,273.9348,273.7099,273.8174,1889.0
2024-04-29 14:30:00,279.98,279.98,278.68,279.23,5044.0,273.7001,273.7001,272.4293,272.967,5044.0
2024-04-29 14:35:00,279.23,279.4,279.22,279.29,1700.0,272.967,273.1331,272.9572,273.0256,1700.0
2024-04-29 14:40:00,279.29,279.54,279.28,279.4,1647.0,273.0256,273.27,273.0158,273.1331,1647.0
2024-04-29 14:45:00,279.53,279.56,279.43,279.54,1530.0,273.2602,273.2896,273.1625,273.27,1530.0
2024-04-29 14:50:00,279.57,280.08,279.57,280.07,3049.0,273.2993,273.7979,273.2993,273.7881,3049.0
2024-04-29 14:55:00,280.01,280.03,279.86,279.87,1000.0,273.7295,273.749,273.5828,273.5926,1000.0
2024-04-29 15:00:00,279.88,279.88,278.25,278.3,9325.0,273.6024,273.6024,272.0089,272.0578,9325.0
2024-04-29 15:05:00,278.53,278.85,278.11,278.78,3671.0,272.2827,272.5955,271.8721,272.5271,3671.0
2024-04-29 15:10:00,278.81,278.82,278.64,278.75,14275.0,272.5564,272.5662,272.3902,272.4977,14275.0
2024-04-29 15:15:00,278.75,278.85,278.43,278.82,6865.0,272.4977,272.5955,272.1849,272.5662,6865.0
2024-04-29 15:20:00,278.81,279.05,278.64,278.77,3797.0,272.5564,272.791,272.3902,272.5173,3797.0
2024-04-29 15:25:00,278.94,278.94,278.55,278.74,2701.0,272.6835,272.6835,272.3022,272.488,2701.0
2024-04-29 15:30:00,278.64,278.96,278.58,278.92,3918.0,272.3902,272.703,272.3315,272.6639,3918.0
2024-04-29 15:35:00,278.78,278.89,278.56,278.73,5152.0,272.5271,272.6346,272.312,272.4782,5152.0
2024-04-29 15:40:00,278.72,279.29,278.66,279.29,5591.0,272.4684,273.0256,272.4097,273.0256,5591.0
2024-04-29 15:45:00,279.29,279.39,278.64,278.72,7332.0,273.0256,273.1234,272.3902,272.4684,7332.0
2024-04-29 15:50:00,278.73,279.75,278.73,279.75,5783.0,272.4782,273.4753,272.4782,273.4753,5783.0
2024-04-29 15:55:00,279.75,280.18,279.37,279.97,36073.0,273.4753,273.8957,273.1038,273.6904,36073.0
2024-04-30 09:30:00,278.18,278.18,276.06,276.11,10408.0,271.9405,271.9405,269.8681,269.9169,10408.0
2024-04-30 09:35:00,276.56,278.53,276.56,277.42,2780.0,270.3569,272.2827,270.3569,271.1976,2780.0
2024-04-30 09:40:00,277.65,278.86,277.42,278.41,1100.0,271.4224,272.6053,271.1976,272.1654,1100.0
2024-04-30 09:45:00,278.9,279.32,278.55,278.97,2614.0,272.6444,273.0549,272.3022,272.7128,2614.0
2024-04-30 09:50:00,278.97,278.97,278.52,278.52,400.0,272.7128,272.7128,272.2729,272.2729,400.0
2024-04-30 09:55:00,278.13,278.61,278.13,278.56,600.0,271.8916,272.3609,271.8916,272.312,600.0
2024-04-30 10:00:00,278.24,278.62,277.98,278.58,1907.0,271.9992,272.3706,271.745,272.3315,1907.0
2024-04-30 10:05:00,278.72,278.99,278.47,278.99,2128.0,272.4684,272.7323,272.224,272.7323,2128.0
2024-04-30 10:10:00,279.1,279.12,278.49,278.87,2360.0,272.8399,272.8594,272.2436,272.615,2360.0
2024-04-30 10:15:00,278.75,278.86,278.5,278.5,760.0,272.4977,272.6053,272.2533,272.2533,760.0
2024-04-30 10:20:00,278.15,278.27,277.8,277.8,900.0,271.9112,272.0285,271.569,271.569,900.0
2024-04-30 10:25:00,278.06,278.06,277.41,277.41,1984.0,271.8232,271.8232,271.1878,271.1878,1984.0
2024-04-30 10:30:00,277.41,277.47,276.56,276.65,3500.0,271.1878,271.2464,270.3569,270.4448,3500.0
2024-04-30 10:35:00,276.98,277.62,276.9,277.61,1200.0,270.7674,271.3931,270.6892,271.3833,1200.0
2024-04-30 10:40:00,277.74,277.74,277.34,277.34,3380.0,271.5104,271.5104,271.1194,271.1194,3380.0
2024-04-30 10:45:00,277.29,277.29,277.13,277.19,900.0,271.0705,271.0705,270.9141,270.9727,900.0
2024-04-30 10:50:00,276.99,277.3,276.84,276.84,3032.0,270.7772,271.0803,270.6306,270.6306,3032.0
2024-04-30 10:55:00,277.08,277.08,276.56,276.68,1700.0,270.8652,270.8652,270.3569,270.4742,1700.0
2024-04-30 11:00:00,276.56,276.85,276.2,276.74,10011.0,270.3569,270.6403,270.0049,270.5328,10011.0
2024-04-30 11:05:00,276.55,276.6,275.79,275.92,4220.0,270.3471,270.396,269.6041,269.7312,4220.0
2024-04-30 11:10:00,275.87,276.12,275.6,275.7,3453.0,269.6823,269.9267,269.4184,269.5161,3453.0
2024-04-30 11:15:00,275.77,275.9,275.61,275.9,1373.0,269.5846,269.7117,269.4282,269.7117,1373.0
2024-04-30 11:20:00,275.76,275.76,275.07,275.25,2593.0,269.5748,269.5748,268.9003,269.0762,2593.0
2024-04-30 11:25:00,275.26,275.56,275.25,275.37,2536.0,269.086,269.3793,269.0762,269.1935,2536.0
2024-04-30 11:30:00,275.22,275.22,274.65,274.77,1006.0,269.0469,269.0469,268.4897,268.607,1006.0
2024-04-30 11:35:00,274.81,274.84,274.71,274.72,1007.0,268.6461,268.6754,268.5483,268.5581,1007.0
2024-04-30 11:40:00,274.84,274.84,274.4,274.42,1300.0,268.6754,268.6754,268.2453,268.2648,1300.0
2024-04-30 11:45:00,274.42,274.42,274.31,274.4,846.0,268.2648,268.2648,268.1573,268.2453,846.0
2024-04-30 11:50:00,274.3,274.3,274.04,274.12,1203.0,268.1475,268.1475,267.8934,267.9716,1203.0
2024-04-30 11:55:00,274.06,274.52,274.06,274.44,1838.0,267.9129,268.3626,267.9129,268.2844,1838.0
2024-04-30 12:00:00,274.25,274.31,274.0,274.31,1004.0,268.0987,268.1573,267.8543,268.1573,1004.0
2024-04-30 12:05:00,274.01,274.16,273.84,274.13,2383.0,267.864,268.0107,267.6979,267.9814,2383.0
2024-04-30 12:10:00,274.09,274.52,274.02,274.43,2507.0,267.9423,268.3626,267.8738,268.2746,2507.0
2024-04-30 12:15:00,274.23,274.48,274.2,274.44,1016.0,268.0791,268.3235,268.0498,268.2844,1016.0
2024-04-30 12:20:00,274.44,274.93,274.25,274.9,1905.0,268.2844,268.7634,268.0987,268.7341,1905.0
2024-04-30 12:25:00,274.65,274.71,274.44,274.51,1643.0,268.4897,268.5483,268.2844,268.3528,1643.0
2024-04-30 12:30:00,274.43,274.44,273.77,273.77,2828.0,268.2746,268.2844,267.6294,267.6294,2828.0
2024-04-30 12:35:00,273.76,273.89,273.57,273.69,1660.0,267.6197,267.7467,267.4339,267.5512,1660.0
2024-04-30 12:40:00,273.48,273.9,273.43,273.56,1601.0,267.3459,267.7565,267.2971,267.4241,1601.0
2024-04-30 12:45:00,273.34,273.85,273.3,273.57,2446.0,267.2091,267.7076,267.17,267.4339,2446.0
2024-04-30 12:50:00,273.69,273.8,273.13,273.29,4213.0,267.5512,267.6588,267.0038,267.1602,4213.0
2024-04-30 12:55:00,273.26,273.54,273.08,273.43,3383.0,267.1309,267.4046,266.9549,267.2971,3383.0
2024-04-30 13:00:00,273.09,273.24,272.78,272.78,1820.0,266.9647,267.1113,266.6616,266.6616,1820.0
2024-04-30 13:05:00,272.63,272.96,272.63,272.79,1300.0,266.515,266.8376,266.515,266.6714,1300.0
2024-04-30 13:10:00,272.62,272.94,272.27,272.92,3663.0,266.5052,266.818,266.1631,266.7985,3663.0
2024-04-30 13:15:00,272.89,272.91,272.35,272.67,2286.0,266.7692,266.7887,266.2413,266.5541,2286.0
2024-04-30 13:20:00,272.72,272.85,272.53,272.57,1192.0,266.603,266.7301,266.4172,266.4563,1192.0
2024-04-30 13:25:00,272.49,272.84,272.41,272.48,1076.0,266.3781,266.7203,266.2999,266.3684,1076.0
2024-04-30 13:30:00,272.3,272.97,272.3,272.85,3140.0,266.1924,266.8474,266.1924,266.7301,3140.0
2024-04-30 13:35:00,272.96,273.37,272.87,272.95,1726.0,266.8376,267.2384,266.7496,266.8278,1726.0
2024-04-30 13:40:00,273.35,273.37,272.96,272.96,815.0,267.2188,267.2384,266.8376,266.8376,815.0
2024-04-30 13:45:00,273.28,273.5,273.28,273.5,524.0,267.1504,267.3655,267.1504,267.3655,524.0
2024-04-30 13:50:00,273.69,273.89,273.64,273.88,1451.0,267.5512,267.7467,267.5023,267.737,1451.0
2024-04-30 13:55:00,273.69,273.94,273.51,273.51,1676.0,267.5512,267.7956,267.3753,267.3753,1676.0
2024-04-30 14:00:00,273.46,273.58,273.4,273.4,850.0,267.3264,267.4437,267.2677,267.2677,850.0
2024-04-30 14:05:00,273.29,273.54,273.28,273.52,1755.0,267.1602,267.4046,267.1504,267.385,1755.0
2024-04-30 14:10:00,273.31,273.52,273.22,273.44,2000.0,267.1797,267.385,267.0918,267.3068,2000.0
2024-04-30 14:15:00,273.6,273.69,273.53,273.57,1308.0,267.4632,267.5512,267.3948,267.4339,1308.0
2024-04-30 14:20:00,273.71,273.75,273.29,273.41,3634.0,267.5708,267.6099,267.1602,267.2775,3634.0
2024-04-30 14:25:00,273.42,273.42,272.78,272.78,2495.0,267.2873,267.2873,266.6616,266.6616,2495.0
2024-04-30 14:30:00,272.74,273.11,272.74,273.11,4114.0,266.6225,266.9842,266.6225,266.9842,4114.0
2024-04-30 14:35:00,273.11,273.13,273.0,273.0,763.0,266.9842,267.0038,266.8767,266.8767,763.0
2024-04-30 14:40:00,273.13,273.15,272.77,273.15,3670.0,267.0038,267.0233,266.6519,267.0233,3670.0
2024-04-30 14:45:00,273.16,273.2,272.78,272.9,1436.0,267.0331,267.0722,266.6616,266.7789,1436.0
2024-04-30 14:50:00,272.57,272.59,272.22,272.23,3075.0,266.4563,266.4759,266.1142,266.124,3075.0
2024-04-30 14:55:00,272.19,272.46,272.03,272.41,2454.0,266.0849,266.3488,265.9285,266.2999,2454.0
2024-04-30 15:00:00,272.55,272.69,272.54,272.56,1100.0,266.4368,266.5737,266.427,266.4466,1100.0
2024-04-30 15:05:00,272.77,272.85,272.66,272.71,1227.0,266.6519,266.7301,266.5443,266.5932,1227.0
2024-04-30 15:10:00,272.71,272.93,272.61,272.83,1283.0,266.5932,266.8083,266.4954,266.7105,1283.0
2024-04-30 15:15:00,272.86,272.86,272.56,272.56,1601.0,266.7398,266.7398,266.4466,266.4466,1601.0
2024-04-30 15:20:00,272.49,272.72,272.3,272.72,6323.0,266.3781,266.603,266.1924,266.603,6323.0
2024-04-30 15:25:00,272.72,272.77,272.22,272.22,3392.0,266.603,266.6519,266.1142,266.1142,3392.0
2024-04-30 15:30:00,272.14,272.31,271.98,272.24,4740.0,266.036,266.2022,265.8796,266.1337,4740.0
2024-04-30 15:35:00,272.24,272.35,271.95,272.01,4549.0,266.1337,266.2413,265.8503,265.9089,4549.0
2024-04-30 15:40:00,271.95,272.52,271.95,272.1,9139.0,265.8503,266.4075,265.8503,265.9969,9139.0
2024-04-30 15:45:00,272.17,272.31,271.89,272.19,8755.0,266.0653,266.2022,265.7916,266.0849,8755.0
2024-04-30 15:50:00,272.08,272.22,271.48,271.48,13217.0,265.9773,266.1142,265.3908,265.3908,13217.0
2024-04-30 15:55:00,271.49,271.61,270.71,270.9,44103.0,265.4006,265.5179,264.6381,264.8238,44103.0
2024-05-01 09:30:00,270.24,271.74,270.04,270.05,6811.0,264.1786,265.645,263.9831,263.9929,6811.0
2024-05-01 09:35:00,270.46,270.46,269.35,269.94,4610.0,264.3937,264.3937,263.3086,263.8853,4610.0
2024-05-01 09:40:00,269.66,269.66,268.62,268.9,1518.0,263.6116,263.6116,262.5949,262.8687,1518.0
2024-05-01 09:45:00,268.0,268.04,267.0,267.94,3345.0,261.9888,262.028,261.0113,261.9302,3345.0
2024-05-01 09:50:00,268.13,268.49,267.93,268.39,5540.0,262.1159,262.4679,261.9204,262.3701,5540.0
2024-05-01 09:55:00,268.36,268.71,268.04,268.39,5205.0,262.3408,262.6829,262.028,262.3701,5205.0
2024-05-01 10:00:00,268.6,268.6,268.09,268.24,12734.0,262.5754,262.5754,262.0768,262.2235,12734.0
2024-05-01 10:05:00,268.18,268.59,268.18,268.59,2411.0,262.1648,262.5656,262.1648,262.5656,2411.0
2024-05-01 10:10:00,268.44,269.08,268.29,269.08,2469.0,262.419,263.0446,262.2723,263.0446,2469.0
2024-05-01 10:15:00,269.6,269.75,268.95,269.17,6658.0,263.553,263.6996,262.9175,263.1326,6658.0
2024-05-01 10:20:00,268.98,268.98,268.28,268.65,2930.0,262.9469,262.9469,262.2626,262.6243,2930.0
2024-05-01 10:25:00,268.35,268.59,268.14,268.37,2410.0,262.331,262.5656,262.1257,262.3505,2410.0
2024-05-01 10:30:00,268.25,268.43,268.24,268.43,1395.0,262.2332,262.4092,262.2235,262.4092,1395.0
2024-05-01 10:35:00,268.4,268.48,268.06,268.18,2897.0,262.3799,262.4581,262.0475,262.1648,2897.0
2024-05-01 10:40:00,268.11,268.32,268.05,268.29,6104.0,262.0964,262.3017,262.0377,262.2723,6104.0
2024-05-01 10:45:00,268.37,269.11,268.37,269.11,2718.0,262.3505,263.074,262.3505,263.074,2718.0
2024-05-01 10:50:00,269.17,269.52,268.97,269.51,4264.0,263.1326,263.4748,262.9371,263.465,4264.0
2024-05-01 10:55:00,269.58,269.79,269.44,269.74,2069.0,263.5334,263.7387,263.3965,263.6898,2069.0
2024-05-01 11:00:00,269.81,269.96,269.67,269.85,2250.0,263.7583,263.9049,263.6214,263.7974,2250.0
2024-05-01 11:05:00,270.0,270.0,269.44,269.73,13279.0,263.944,263.944,263.3965,263.68,13279.0
2024-05-01 11:10:00,269.79,269.79,269.46,269.62,7184.0,263.7387,263.7387,263.4161,263.5725,7184.0
2024-05-01 11:15:00,269.45,269.6,268.63,268.63,5135.0,263.4063,263.553,262.6047,262.6047,5135.0
2024-05-01 11:20:00,268.76,269.12,268.55,268.61,6385.0,262.7318,263.0837,262.5265,262.5852,6385.0
2024-05-01 11:25:00,268.54,268.81,268.51,268.51,2291.0,262.5167,262.7807,262.4874,262.4874,2291.0
2024-05-01 11:30:00,268.7,268.7,268.56,268.69,1615.0,262.6731,262.6731,262.5363,262.6634,1615.0
2024-05-01 11:35:00,268.56,269.01,268.55,268.68,5942.0,262.5363,262.9762,262.5265,262.6536,5942.0
2024-05-01 11:40:00,268.6,268.94,268.52,268.89,6543.0,262.5754,262.9078,262.4972,262.8589,6543.0
2024-05-01 11:45:00,268.91,269.08,268.85,268.97,2691.0,262.8784,263.0446,262.8198,262.9371,2691.0
2024-05-01 11:50:00,268.87,269.05,268.61,269.01,3769.0,262.8393,263.0153,262.5852,262.9762,3769.0
2024-05-01 11:55:00,269.03,269.09,268.85,268.85,1404.0,262.9957,263.0544,262.8198,262.8198,1404.0
2024-05-01 12:00:00,268.76,269.13,268.63,269.13,1909.0,262.7318,263.0935,262.6047,263.0935,1909.0
2024-05-01 12:05:00,269.15,269.15,269.0,269.12,714.0,263.1131,263.1131,262.9664,263.0837,714.0
2024-05-01 12:10:00,269.21,269.77,269.21,269.67,2822.0,263.1717,263.7191,263.1717,263.6214,2822.0
2024-05-01 12:15:00,269.57,269.58,269.19,269.19,4177.0,263.5236,263.5334,263.1522,263.1522,4177.0
2024-05-01 12:20:00,269.25,269.32,269.05,269.22,3050.0,263.2108,263.2792,263.0153,263.1815,3050.0
2024-05-01 12:25:00,269.31,269.32,269.09,269.3,4381.0,263.2695,263.2792,263.0544,263.2597,4381.0
2024-05-01 12:30:00,269.29,269.29,269.06,269.11,2188.0,263.2499,263.2499,263.0251,263.074,2188.0
2024-05-01 12:35:00,269.14,269.26,269.0,269.0,2600.0,263.1033,263.2206,262.9664,262.9664,2600.0
2024-05-01 12:40:00,269.0,269.17,268.91,269.13,1812.0,262.9664,263.1326,262.8784,263.0935,1812.0
2024-05-01 12:45:00,269.12,269.3,269.0,269.22,2707.0,263.0837,263.2597,262.9664,263.1815,2707.0
2024-05-01 12:50:00,269.14,269.18,268.87,268.93,4993.0,263.1033,263.1424,262.8393,262.898,4993.0
2024-05-01 12:55:00,268.75,268.88,268.72,268.88,1000.0,262.722,262.8491,262.6927,262.8491,1000.0
2024-05-01 13:00:00,268.77,268.89,268.69,268.69,1003.0,262.7416,262.8589,262.6634,262.6634,1003.0
2024-05-01 13:05:00,268.64,268.68,268.64,268.68,400.0,262.6145,262.6536,262.6145,262.6536,400.0
2024-05-01 13:10:00,268.75,268.89,268.55,268.67,4090.0,262.722,262.8589,262.5265,262.6438,4090.0
2024-05-01 13:15:00,268.66,268.81,268.58,268.67,1000.0,262.634,262.7807,262.5558,262.6438,1000.0
2024-05-01 13:20:00,268.56,268.7,268.46,268.65,3497.0,262.5363,262.6731,262.4385,262.6243,3497.0
2024-05-01 13:25:00,268.56,268.84,268.55,268.76,3144.0,262.5363,262.81,262.5265,262.7318,3144.0
2024-05-01 13:30:00,268.79,269.39,268.79,269.25,4567.0,262.7611,263.3477,262.7611,263.2108,4567.0
2024-05-01 13:35:00,269.32,269.63,269.31,269.34,4198.0,263.2792,263.5823,263.2695,263.2988,4198.0
2024-05-01 13:40:00,269.39,269.45,269.24,269.29,1518.0,263.3477,263.4063,263.201,263.2499,1518.0
2024-05-01 13:45:00,269.32,269.7,269.21,269.64,2342.0,263.2792,263.6507,263.1717,263.5921,2342.0
2024-05-01 13:50:00,269.59,269.59,269.3,269.39,3605.0,263.5432,263.5432,263.2597,263.3477,3605.0
2024-05-01 13:55:00,269.39,269.57,269.16,269.26,3827.0,263.3477,263.5236,263.1228,263.2206,3827.0
2024-05-01 14:00:00,269.39,269.8,269.22,269.71,17864.0,263.3477,263.7485,263.1815,263.6605,17864.0
2024-05-01 14:05:00,269.72,269.92,269.23,269.68,4534.0,263.6703,263.8658,263.1913,263.6312,4534.0
2024-05-01 14:10:00,269.38,269.39,268.92,269.29,3510.0,263.3379,263.3477,262.8882,263.2499,3510.0
2024-05-01 14:15:00,269.3,269.47,269.28,269.47,600.0,263.2597,263.4259,263.2401,263.4259,600.0
2024-05-01 14:20:00,269.2,269.81,269.2,269.67,2850.0,263.1619,263.7583,263.1619,263.6214,2850.0
2024-05-01 14:25:00,269.77,270.46,269.75,270.31,1842.0,263.7191,264.3937,263.6996,264.247,1842.0
2024-05-01 14:30:00,270.28,270.37,268.88,270.05,12687.0,264.2177,264.3057,262.8491,263.9929,12687.0
2024-05-01 14:35:00,270.05,270.79,268.96,270.79,8429.0,263.9929,264.7163,262.9273,264.7163,8429.0
2024-05-01 14:40:00,270.56,272.53,270.56,272.47,5267.0,264.4914,266.4172,264.4914,266.3586,5267.0
2024-05-01 14:45:00,272.37,272.4,271.14,272.01,3365.0,266.2608,266.2902,265.0584,265.9089,3365.0
2024-05-01 14:50:00,272.67,273.39,272.67,273.31,2416.0,266.5541,267.258,266.5541,267.1797,2416.0
2024-05-01 14:55:00,273.15,273.26,272.54,272.89,3347.0,267.0233,267.1309,266.427,266.7692,3347.0
2024-05-01 15:00:00,273.42,273.72,272.39,272.49,4457.0,267.2873,267.5806,266.2804,266.3781,4457.0
2024-05-01 15:05:00,272.19,273.47,272.19,273.16,2275.0,266.0849,267.3362,266.0849,267.0331,2275.0
2024-05-01 15:10:00,273.36,273.36,272.62,272.73,2169.0,267.2286,267.2286,266.5052,266.6128,2169.0
2024-05-01 15:15:00,272.82,272.82,272.35,272.37,1090.0,266.7007,266.7007,266.2413,266.2608,1090.0
2024-05-01 15:20:00,271.81,273.22,271.54,273.02,4126.0,265.7134,267.0918,265.4494,266.8963,4126.0
2024-05-01 15:25:00,273.01,273.21,272.16,272.16,3378.0,266.8865,267.082,266.0555,266.0555,3378.0
2024-05-01 15:30:00,271.82,272.11,271.58,271.89,4808.0,265.7232,266.0067,265.4885,265.7916,4808.0
2024-05-01 15:35:00,271.71,271.71,270.61,271.13,5550.0,265.6156,265.6156,264.5403,265.0486,5550.0
2024-05-01 15:40:00,271.05,271.43,270.69,271.13,9789.0,264.9704,265.3419,264.6185,265.0486,9789.0
2024-05-01 15:45:00,270.88,271.8,270.85,271.8,8927.0,264.8043,265.7036,264.7749,265.7036,8927.0
2024-05-01 15:50:00,271.88,271.88,270.24,270.28,12480.0,265.7818,265.7818,264.1786,264.2177,12480.0
2024-05-01 15:55:00,270.36,270.51,269.61,269.88,29726.0,264.2959,264.4425,263.5627,263.8267,29726.0
2024-05-02 09:30:00,272.49,273.32,272.49,273.32,5978.0,266.3781,267.1895,266.3781,267.1895,5978.0
2024-05-02 09:35:00,272.27,272.88,271.52,272.17,2506.0,266.1631,266.7594,265.4299,266.0653,2506.0
2024-05-02 09:40:00,271.59,271.99,270.74,271.7,2860.0,265.4983,265.8894,264.6674,265.6059,2860.0
2024-05-02 09:45:00,271.49,271.49,270.43,270.64,1527.0,265.4006,265.4006,264.3643,264.5696,1527.0
2024-05-02 09:50:00,270.53,270.71,269.78,269.92,3421.0,264.4621,264.6381,263.7289,263.8658,3421.0
2024-05-02 09:55:00,270.01,270.01,269.28,269.52,2551.0,263.9538,263.9538,263.2401,263.4748,2551.0
2024-05-02 10:00:00,269.53,269.53,268.52,268.7,4351.0,263.4845,263.4845,262.4972,262.6731,4351.0
2024-05-02 10:05:00,268.65,268.65,267.85,267.94,12867.0,262.6243,262.6243,261.8422,261.9302,12867.0
2024-05-02 10:10:00,267.87,268.17,267.7,268.01,4365.0,261.8618,262.155,261.6956,261.9986,4365.0
2024-05-02 10:15:00,267.9,269.44,267.9,268.94,11766.0,261.8911,263.3965,261.8911,262.9078,11766.0
2024-05-02 10:20:00,268.76,269.02,268.16,268.93,4396.0,262.7318,262.986,262.1453,262.898,4396.0
2024-05-02 10:25:00,269.21,269.34,269.06,269.27,3161.0,263.1717,263.2988,263.0251,263.2304,3161.0
2024-05-02 10:30:00,269.11,269.77,269.11,269.64,11109.0,263.074,263.7191,263.074,263.5921,11109.0
2024-05-02 10:35:00,269.54,269.54,269.23,269.26,2950.0,263.4943,263.4943,263.1913,263.2206,2950.0
2024-05-02 10:40:00,269.14,269.16,268.76,269.1,1181.0,263.1033,263.1228,262.7318,263.0642,1181.0
2024-05-02 10:45:00,268.95,268.95,268.32,268.66,12560.0,262.9175,262.9175,262.3017,262.634,12560.0
2024-05-02 10:50:00,268.91,269.51,268.85,269.37,5600.0,262.8784,263.465,262.8198,263.3281,5600.0
2024-05-02 10:55:00,269.51,270.17,269.51,270.1,1300.0,263.465,264.1102,263.465,264.0417,1300.0
2024-05-02 11:00:00,269.83,270.29,269.82,270.29,4437.0,263.7778,264.2275,263.768,264.2275,4437.0
2024-05-02 11:05:00,270.46,270.94,270.2,270.48,7434.0,264.3937,264.8629,264.1395,264.4132,7434.0
2024-05-02 11:10:00,270.34,270.34,269.85,270.04,7402.0,264.2764,264.2764,263.7974,263.9831,7402.0
2024-05-02 11:15:00,270.13,270.14,269.81,269.81,1619.0,264.0711,264.0808,263.7583,263.7583,1619.0
2024-05-02 11:20:00,269.8,269.92,269.73,269.76,1731.0,263.7485,263.8658,263.68,263.7094,1731.0
2024-05-02 11:25:00,269.83,269.83,269.45,269.63,4022.0,263.7778,263.7778,263.4063,263.5823,4022.0
2024-05-02 11:30:00,269.61,269.7,269.25,269.64,4710.0,263.5627,263.6507,263.2108,263.5921,4710.0
2024-05-02 11:35:00,269.72,269.94,269.72,269.84,400.0,263.6703,263.8853,263.6703,263.7876,400.0
2024-05-02 11:40:00,269.98,270.02,269.74,270.0,6363.0,263.9244,263.9635,263.6898,263.944,6363.0
2024-05-02 11:45:00,269.88,270.01,269.77,269.79,19612.0,263.8267,263.9538,263.7191,263.7387,19612.0
2024-05-02 11:50:00,269.99,270.57,269.72,270.5,24753.0,263.9342,264.5012,263.6703,264.4328,24753.0
2024-05-02 11:55:00,270.5,270.7,270.43,270.61,2942.0,264.4328,264.6283,264.3643,264.5403,2942.0
2024-05-02 12:00:00,270.61,270.62,270.0,270.0,3923.0,264.5403,264.5501,263.944,263.944,3923.0
2024-05-02 12:05:00,270.07,270.09,269.61,269.61,6800.0,264.0124,264.032,263.5627,263.5627,6800.0
2024-05-02 12:10:00,269.69,270.01,269.54,269.88,1700.0,263.6409,263.9538,263.4943,263.8267,1700.0
2024-05-02 12:15:00,269.88,269.88,269.51,269.55,1996.0,263.8267,263.8267,263.465,263.5041,1996.0
2024-05-02 12:20:00,269.48,270.0,269.36,269.85,4146.0,263.4357,263.944,263.3183,263.7974,4146.0
2024-05-02 12:25:00,269.87,270.01,269.82,269.83,1897.0,263.8169,263.9538,263.768,263.7778,1897.0
2024-05-02 12:30:00,269.74,269.79,269.35,269.35,1600.0,263.6898,263.7387,263.3086,263.3086,1600.0
2024-05-02 12:35:00,269.35,269.75,268.96,269.71,3102.0,263.3086,263.6996,262.9273,263.6605,3102.0
2024-05-02 12:40:00,269.87,269.87,269.35,269.39,1237.0,263.8169,263.8169,263.3086,263.3477,1237.0
2024-05-02 12:45:00,269.38,269.67,269.38,269.6,3413.0,263.3379,263.6214,263.3379,263.553,3413.0
2024-05-02 12:50:00,269.61,269.93,269.38,269.43,3297.0,263.5627,263.8756,263.3379,263.3868,3297.0
2024-05-02 12:55:00,269.4,269.51,269.18,269.51,2640.0,263.3574,263.465,263.1424,263.465,2640.0
2024-05-02 13:00:00,269.68,269.68,269.41,269.41,500.0,263.6312,263.6312,263.3672,263.3672,500.0
2024-05-02 13:05:00,269.57,269.73,269.43,269.49,6466.0,263.5236,263.68,263.3868,263.4454,6466.0
2024-05-02 13:10:00,269.41,269.96,269.3,269.77,1900.0,263.3672,263.9049,263.2597,263.7191,1900.0
2024-05-02 13:15:00,269.86,269.86,269.53,269.53,1709.0,263.8071,263.8071,263.4845,263.4845,1709.0
2024-05-02 13:20:00,269.52,269.74,269.49,269.7,6087.0,263.4748,263.6898,263.4454,263.6507,6087.0
2024-05-02 13:25:00,269.57,269.61,269.36,269.39,1606.0,263.5236,263.5627,263.3183,263.3477,1606.0
2024-05-02 13:30:00,269.55,269.73,269.28,269.28,3817.0,263.5041,263.68,263.2401,263.2401,3817.0
2024-05-02 13:35:00,269.35,269.35,268.97,269.12,2068.0,263.3086,263.3086,262.9371,263.0837,2068.0
2024-05-02 13:40:00,269.29,269.29,268.93,269.02,2906.0,263.2499,263.2499,262.898,262.986,2906.0
2024-05-02 13:45:00,269.24,269.24,268.92,268.99,1533.0,263.201,263.201,262.8882,262.9566,1533.0
2024-05-02 13:50:00,269.07,269.35,269.07,269.1,6285.0,263.0348,263.3086,263.0348,263.0642,6285.0
2024-05-02 13:55:00,268.98,269.16,268.92,269.08,4454.0,262.9469,263.1228,262.8882,263.0446,4454.0
2024-05-02 14:00:00,269.0,269.08,268.93,268.93,1400.0,262.9664,263.0446,262.898,262.898,1400.0
2024-05-02 14:05:00,268.96,269.67,268.9,269.56,2387.0,262.9273,263.6214,262.8687,263.5139,2387.0
2024-05-02 14:10:00,269.54,269.68,269.36,269.36,948.0,263.4943,263.6312,263.3183,263.3183,948.0
2024-05-02 14:15:00,269.35,269.58,269.2,269.2,4520.0,263.3086,263.5334,263.1619,263.1619,4520.0
2024-05-02 14:20:00,269.2,269.27,268.96,268.98,1309.0,263.1619,263.2304,262.9273,262.9469,1309.0
2024-05-02 14:25:00,268.98,269.51,268.98,269.38,1960.0,262.9469,263.465,262.9469,263.3379,1960.0
2024-05-02 14:30:00,269.41,269.56,269.24,269.39,1900.0,263.3672,263.5139,263.201,263.3477,1900.0
2024-05-02 14:35:00,269.33,269.55,269.32,269.49,4372.0,263.289,263.5041,263.2792,263.4454,4372.0
2024-05-02 14:40:00,269.47,269.47,269.23,269.26,3302.0,263.4259,263.4259,263.1913,263.2206,3302.0
2024-05-02 14:45:00,269.23,269.68,269.21,269.51,3316.0,263.1913,263.6312,263.1717,263.465,3316.0
2024-05-02 14:50:00,269.42,269.82,269.42,269.56,2871.0,263.377,263.768,263.377,263.5139,2871.0
2024-05-02 14:55:00,269.63,269.75,269.46,269.5,2501.0,263.5823,263.6996,263.4161,263.4552,2501.0
2024-05-02 15:00:00,269.54,269.55,269.18,269.41,3858.0,263.4943,263.5041,263.1424,263.3672,3858.0
2024-05-02 15:05:00,269.5,269.9,269.49,269.72,3824.0,263.4552,263.8462,263.4454,263.6703,3824.0
2024-05-02 15:10:00,269.71,269.98,269.3,269.41,5548.0,263.6605,263.9244,263.2597,263.3672,5548.0
2024-05-02 15:15:00,269.39,269.59,269.27,269.31,5369.0,263.3477,263.5432,263.2304,263.2695,5369.0
2024-05-02 15:20:00,269.2,269.98,269.2,269.83,5833.0,263.1619,263.9244,263.1619,263.7778,5833.0
2024-05-02 15:25:00,269.84,270.05,269.76,269.9,3498.0,263.7876,263.9929,263.7094,263.8462,3498.0
2024-05-02 15:30:00,269.84,269.93,269.35,269.5,6113.0,263.7876,263.8756,263.3086,263.4552,6113.0
2024-05-02 15:35:00,269.42,269.51,268.96,269.33,5334.0,263.377,263.465,262.9273,263.289,5334.0
2024-05-02 15:40:00,269.34,269.5,268.98,269.0,5633.0,263.2988,263.4552,262.9469,262.9664,5633.0
2024-05-02 15:45:00,269.0,269.68,268.92,269.55,7536.0,262.9664,263.6312,262.8882,263.5041,7536.0
2024-05-02 15:50:00,269.48,269.83,269.25,269.48,12568.0,263.4357,263.7778,263.2108,263.4357,12568.0
2024-05-02 15:55:00,269.53,270.04,269.47,270.04,43128.0,263.4845,263.9831,263.4259,263.9831,43128.0
2024-05-03 09:30:00,273.89,273.89,272.74,273.32,10072.0,267.7467,267.7467,266.6225,267.1895,10072.0
2024-05-03 09:35:00,273.21,275.94,272.82,275.94,3524.0,267.082,269.7508,266.7007,269.7508,3524.0
2024-05-03 09:40:00,275.8,276.62,275.55,276.44,5231.0,269.6139,270.4155,269.3695,270.2395,5231.0
2024-05-03 09:45:00,276.85,277.42,276.0,276.34,9235.0,270.6403,271.1976,269.8094,270.1418,9235.0
2024-05-03 09:50:00,276.2,276.93,276.17,276.82,6096.0,270.0049,270.7186,269.9756,270.611,6096.0
2024-05-03 09:55:00,276.85,277.71,276.69,277.07,9796.0,270.6403,271.4811,270.4839,270.8554,9796.0
2024-05-03 10:00:00,276.84,277.48,275.32,275.32,6912.0,270.6306,271.2562,269.1447,269.1447,6912.0
2024-05-03 10:05:00,275.32,276.24,275.28,275.46,4480.0,269.1447,270.044,269.1056,269.2815,4480.0
2024-05-03 10:10:00,275.63,276.01,275.09,275.61,4708.0,269.4477,269.8192,268.9198,269.4282,4708.0
2024-05-03 10:15:00,275.6,275.99,275.31,275.31,4594.0,269.4184,269.7996,269.1349,269.1349,4594.0
2024-05-03 10:20:00,275.51,275.58,274.99,275.4,2948.0,269.3304,269.3988,268.8221,269.2229,2948.0
2024-05-03 10:25:00,275.33,275.77,274.62,275.6,9031.0,269.1544,269.5846,268.4604,269.4184,9031.0
2024-05-03 10:30:00,275.5,275.88,275.06,275.13,4784.0,269.3206,269.6921,268.8905,268.9589,4784.0
2024-05-03 10:35:00,274.97,275.4,274.71,275.34,3385.0,268.8025,269.2229,268.5483,269.1642,3385.0
2024-05-03 10:40:00,275.3,275.66,275.22,275.66,2924.0,269.1251,269.477,269.0469,269.477,2924.0
2024-05-03 10:45:00,275.95,275.96,275.07,275.07,5530.0,269.7605,269.7703,268.9003,268.9003,5530.0
2024-05-03 10:50:00,274.91,274.91,274.08,274.09,4404.0,268.7439,268.7439,267.9325,267.9423,4404.0
2024-05-03 10:55:00,274.19,274.38,273.15,273.15,11010.0,268.04,268.2257,267.0233,267.0233,11010.0
2024-05-03 11:00:00,273.0,273.61,272.93,273.61,11048.0,266.8767,267.473,266.8083,267.473,11048.0
2024-05-03 11:05:00,273.59,273.95,273.47,273.47,7041.0,267.4535,267.8054,267.3362,267.3362,7041.0
2024-05-03 11:10:00,273.5,274.04,273.47,273.85,3440.0,267.3655,267.8934,267.3362,267.7076,3440.0
2024-05-03 11:15:00,273.93,274.22,273.92,274.06,2300.0,267.7858,268.0693,267.7761,267.9129,2300.0
2024-05-03 11:20:00,273.95,274.18,273.64,273.85,4120.0,267.8054,268.0302,267.5023,267.7076,4120.0
2024-05-03 11:25:00,273.79,273.96,273.72,273.72,3758.0,267.649,267.8152,267.5806,267.5806,3758.0
2024-05-03 11:30:00,273.75,274.05,273.43,273.97,16344.0,267.6099,267.9031,267.2971,267.8249,16344.0
2024-05-03 11:35:00,273.98,274.52,273.87,273.87,4445.0,267.8347,268.3626,267.7272,267.7272,4445.0
2024-05-03 11:40:00,273.99,273.99,273.65,273.65,3392.0,267.8445,267.8445,267.5121,267.5121,3392.0
2024-05-03 11:45:00,273.83,273.83,273.28,273.42,5225.0,267.6881,267.6881,267.1504,267.2873,5225.0
2024-05-03 11:50:00,273.4,273.96,273.4,273.83,2000.0,267.2677,267.8152,267.2677,267.6881,2000.0
2024-05-03 11:55:00,273.83,274.19,273.69,273.69,5080.0,267.6881,268.04,267.5512,267.5512,5080.0
2024-05-03 12:00:00,273.65,274.03,273.65,273.72,3440.0,267.5121,267.8836,267.5121,267.5806,3440.0
2024-05-03 12:05:00,273.67,273.79,273.59,273.7,1600.0,267.5317,267.649,267.4535,267.561,1600.0
2024-05-03 12:10:00,273.78,273.85,273.29,273.3,4227.0,267.6392,267.7076,267.1602,267.17,4227.0
2024-05-03 12:15:00,273.37,273.94,273.37,273.63,6014.0,267.2384,267.7956,267.2384,267.4926,6014.0
2024-05-03 12:20:00,273.57,273.68,273.43,273.62,4787.0,267.4339,267.5414,267.2971,267.4828,4787.0
2024-05-03 12:25:00,273.61,273.76,273.43,273.43,4372.0,267.473,267.6197,267.2971,267.2971,4372.0
2024-05-03 12:30:00,273.56,273.72,273.41,273.41,3311.0,267.4241,267.5806,267.2775,267.2775,3311.0
2024-05-03 12:35:00,273.34,273.42,273.22,273.38,2837.0,267.2091,267.2873,267.0918,267.2482,2837.0
2024-05-03 12:40:00,273.4,273.84,273.34,273.63,2982.0,267.2677,267.6979,267.2091,267.4926,2982.0
2024-05-03 12:45:00,273.51,273.59,273.26,273.26,2109.0,267.3753,267.4535,267.1309,267.1309,2109.0
2024-05-03 12:50:00,273.39,273.46,272.86,272.97,5726.0,267.258,267.3264,266.7398,266.8474,5726.0
2024-05-03 12:55:00,272.93,273.02,272.78,273.01,9480.0,266.8083,266.8963,266.6616,266.8865,9480.0
2024-05-03 13:00:00,273.01,273.26,273.01,273.18,4835.0,266.8865,267.1309,266.8865,267.0527,4835.0
2024-05-03 13:05:00,273.15,273.53,273.15,273.49,2198.0,267.0233,267.3948,267.0233,267.3557,2198.0
2024-05-03 13:10:00,273.36,273.75,273.22,273.62,3853.0,267.2286,267.6099,267.0918,267.4828,3853.0
2024-05-03 13:15:00,273.68,273.77,273.45,273.45,5508.0,267.5414,267.6294,267.3166,267.3166,5508.0
2024-05-03 13:20:00,273.45,273.48,273.23,273.3,3211.0,267.3166,267.3459,267.1015,267.17,3211.0
2024-05-03 13:25:00,273.34,273.56,273.3,273.39,2900.0,267.2091,267.4241,267.17,267.258,2900.0
2024-05-03 13:30:00,273.44,273.45,273.06,273.19,4806.0,267.3068,267.3166,266.9354,267.0624,4806.0
2024-05-03 13:35:00,273.23,273.7,273.23,273.68,3719.0,267.1015,267.561,267.1015,267.5414,3719.0
2024-05-03 13:40:00,273.72,273.73,273.52,273.56,1468.0,267.5806,267.5903,267.385,267.4241,1468.0
2024-05-03 13:45:00,273.5,273.84,273.5,273.82,4204.0,267.3655,267.6979,267.3655,267.6783,4204.0
2024-05-03 13:50:00,273.87,273.91,273.8,273.81,2176.0,267.7272,267.7663,267.6588,267.6685,2176.0
2024-05-03 13:55:00,273.81,273.97,273.78,273.78,3300.0,267.6685,267.8249,267.6392,267.6392,3300.0
2024-05-03 14:00:00,273.75,273.76,273.55,273.62,3149.0,267.6099,267.6197,267.4144,267.4828,3149.0
2024-05-03 14:05:00,273.64,274.26,273.55,274.15,4044.0,267.5023,268.1084,267.4144,268.0009,4044.0
2024-05-03 14:10:00,274.26,274.27,274.05,274.05,3167.0,268.1084,268.1182,267.9031,267.9031,3167.0
2024-05-03 14:15:00,274.28,274.4,274.13,274.4,1823.0,268.128,268.2453,267.9814,268.2453,1823.0
2024-05-03 14:20:00,274.43,275.01,274.34,274.72,3884.0,268.2746,268.8416,268.1866,268.5581,3884.0
2024-05-03 14:25:00,274.86,274.9,274.61,274.68,2661.0,268.695,268.7341,268.4506,268.519,2661.0
2024-05-03 14:30:00,274.61,274.79,274.48,274.77,2672.0,268.4506,268.6266,268.3235,268.607,2672.0
2024-05-03 14:35:00,274.7,274.72,274.37,274.37,2767.0,268.5386,268.5581,268.216,268.216,2767.0
2024-05-03 14:40:00,274.32,274.54,274.11,274.54,3994.0,268.1671,268.3822,267.9618,268.3822,3994.0
2024-05-03 14:45:00,274.59,274.59,274.3,274.54,2603.0,268.431,268.431,268.1475,268.3822,2603.0
2024-05-03 14:50:00,274.55,274.65,274.07,274.12,5029.0,268.3919,268.4897,267.9227,267.9716,5029.0
2024-05-03 14:55:00,274.06,274.19,273.82,274.0,3742.0,267.9129,268.04,267.6783,267.8543,3742.0
2024-05-03 15:00:00,274.03,274.03,273.34,273.73,19548.0,267.8836,267.8836,267.2091,267.5903,19548.0
2024-05-03 15:05:00,273.79,274.07,273.78,273.9,7976.0,267.649,267.9227,267.6392,267.7565,7976.0
2024-05-03 15:10:00,273.85,273.85,273.43,273.5,6663.0,267.7076,267.7076,267.2971,267.3655,6663.0
2024-05-03 15:15:00,273.48,273.76,273.34,273.55,8407.0,267.3459,267.6197,267.2091,267.4144,8407.0
2024-05-03 15:20:00,273.61,274.25,273.6,274.22,4249.0,267.473,268.0987,267.4632,268.0693,4249.0
2024-05-03 15:25:00,274.11,274.35,273.98,274.0,6659.0,267.9618,268.1964,267.8347,267.8543,6659.0
2024-05-03 15:30:00,274.04,274.13,273.81,273.84,9867.0,267.8934,267.9814,267.6685,267.6979,9867.0
2024-05-03 15:35:00,273.79,274.13,273.77,273.96,14022.0,267.649,267.9814,267.6294,267.8152,14022.0
2024-05-03 15:40:00,273.9,274.05,273.78,273.9,10020.0,267.7565,267.9031,267.6392,267.7565,10020.0
2024-05-03 15:45:00,273.94,273.99,273.84,273.91,14236.0,267.7956,267.8445,267.6979,267.7663,14236.0
2024-05-03 15:50:00,273.99,274.0,273.64,273.91,25102.0,267.8445,267.8543,267.5023,267.7663,25102.0
2024-05-03 15:55:00,273.83,274.22,273.77,274.09,53721.0,267.6881,268.0693,267.6294,267.9423,53721.0
2024-05-06 09:30:00,278.37,278.71,277.74,277.74,8441.0,272.1263,272.4586,271.5104,271.5104,8441.0
2024-05-06 09:35:00,277.31,278.21,277.03,278.19,4559.0,271.09,271.9698,270.8163,271.9503,4559.0
2024-05-06 09:40:00,278.0,278.02,277.34,277.86,3308.0,271.7646,271.7841,271.1194,271.6277,3308.0
2024-05-06 09:45:00,277.85,278.25,277.69,277.9,9217.0,271.6179,272.0089,271.4615,271.6668,9217.0
2024-05-06 09:50:00,277.9,278.02,277.28,277.28,3305.0,271.6668,271.7841,271.0607,271.0607,3305.0
2024-05-06 09:55:00,277.43,277.74,277.42,277.43,4766.0,271.2073,271.5104,271.1976,271.2073,4766.0
2024-05-06 10:00:00,277.63,278.22,277.38,277.54,7725.0,271.4029,271.9796,271.1585,271.3149,7725.0
2024-05-06 10:05:00,277.5,277.74,277.5,277.74,600.0,271.2758,271.5104,271.2758,271.5104,600.0
2024-05-06 10:10:00,277.93,278.05,277.53,277.64,2425.0,271.6961,271.8134,271.3051,271.4126,2425.0
2024-05-06 10:15:00,277.51,277.82,277.51,277.73,1200.0,271.2855,271.5886,271.2855,271.5006,1200.0
2024-05-06 10:20:00,277.47,277.47,277.25,277.31,1000.0,271.2464,271.2464,271.0314,271.09,1000.0
2024-05-06 10:25:00,277.31,277.38,276.58,276.58,3730.0,271.09,271.1585,270.3764,270.3764,3730.0
2024-05-06 10:30:00,276.7,276.86,276.53,276.84,3333.0,270.4937,270.6501,270.3275,270.6306,3333.0
2024-05-06 10:35:00,276.95,276.96,276.35,276.57,7435.0,270.7381,270.7479,270.1516,270.3666,7435.0
2024-05-06 10:40:00,276.57,276.75,276.28,276.44,2901.0,270.3666,270.5426,270.0831,270.2395,2901.0
2024-05-06 10:45:00,276.28,276.48,276.17,276.48,1733.0,270.0831,270.2786,269.9756,270.2786,1733.0
2024-05-06 10:50:00,276.62,276.98,276.47,276.47,2643.0,270.4155,270.7674,270.2689,270.2689,2643.0
2024-05-06 10:55:00,276.51,277.02,276.45,277.0,3124.0,270.308,270.8065,270.2493,270.787,3124.0
2024-05-06 11:00:00,277.09,277.09,276.69,276.81,3724.0,270.875,270.875,270.4839,270.6012,3724.0
2024-05-06 11:05:00,276.59,276.97,276.59,276.77,3034.0,270.3862,270.7577,270.3862,270.5621,3034.0
2024-05-06 11:10:00,276.85,276.85,276.3,276.42,3087.0,270.6403,270.6403,270.1027,270.22,3087.0
2024-05-06 11:15:00,276.36,276.36,275.81,275.81,3223.0,270.1613,270.1613,269.6237,269.6237,3223.0
2024-05-06 11:20:00,275.79,276.26,275.55,276.22,4000.0,269.6041,270.0636,269.3695,270.0245,4000.0
2024-05-06 11:25:00,276.09,276.5,276.09,276.33,4405.0,269.8974,270.2982,269.8974,270.132,4405.0
2024-05-06 11:30:00,276.19,276.75,276.19,276.39,3119.0,269.9951,270.5426,269.9951,270.1907,3119.0
2024-05-06 11:35:00,276.56,276.6,276.2,276.43,2100.0,270.3569,270.396,270.0049,270.2298,2100.0
2024-05-06 11:40:00,276.49,276.8,276.4,276.62,2984.0,270.2884,270.5915,270.2004,270.4155,2984.0
2024-05-06 11:45:00,276.46,276.58,276.03,276.16,3190.0,270.2591,270.3764,269.8387,269.9658,3190.0
2024-05-06 11:50:00,276.01,276.36,275.96,276.36,2600.0,269.8192,270.1613,269.7703,270.1613,2600.0
2024-05-06 11:55:00,276.38,276.55,276.1,276.42,12435.0,270.1809,270.3471,269.9072,270.22,12435.0
2024-05-06 12:00:00,276.39,276.4,276.1,276.15,2206.0,270.1907,270.2004,269.9072,269.956,2206.0
2024-05-06 12:05:00,276.34,276.55,276.3,276.34,6381.0,270.1418,270.3471,270.1027,270.1418,6381.0
2024-05-06 12:10:00,276.25,276.51,276.18,276.25,2826.0,270.0538,270.308,269.9854,270.0538,2826.0
2024-05-06 12:15:00,276.23,276.23,275.84,275.84,2033.0,270.0343,270.0343,269.653,269.653,2033.0
2024-05-06 12:20:00,275.94,276.24,275.92,275.92,3812.0,269.7508,270.044,269.7312,269.7312,3812.0
2024-05-06 12:25:00,275.98,276.68,275.98,276.68,3159.0,269.7899,270.4742,269.7899,270.4742,3159.0
2024-05-06 12:30:00,276.59,277.0,276.51,277.0,4266.0,270.3862,270.787,270.308,270.787,4266.0
2024-05-06 12:35:00,276.73,277.36,276.73,277.01,6008.0,270.523,271.1389,270.523,270.7968,6008.0
2024-05-06 12:40:00,276.92,277.09,276.52,276.8,4769.0,270.7088,270.875,270.3177,270.5915,4769.0
2024-05-06 12:45:00,276.88,276.93,276.47,276.6,3476.0,270.6697,270.7186,270.2689,270.396,3476.0
2024-05-06 12:50:00,276.73,277.0,276.62,276.65,4990.0,270.523,270.787,270.4155,270.4448,4990.0
2024-05-06 12:55:00,276.68,277.12,276.68,277.12,1900.0,270.4742,270.9043,270.4742,270.9043,1900.0
2024-05-06 13:00:00,277.1,277.1,276.72,277.08,8804.0,270.8847,270.8847,270.5133,270.8652,8804.0
2024-05-06 13:05:00,276.98,277.0,276.83,276.96,1936.0,270.7674,270.787,270.6208,270.7479,1936.0
2024-05-06 13:10:00,277.06,277.42,277.06,277.26,3500.0,270.8456,271.1976,270.8456,271.0411,3500.0
2024-05-06 13:15:00,277.13,277.31,276.81,276.87,2403.0,270.9141,271.09,270.6012,270.6599,2403.0
2024-05-06 13:20:00,277.0,277.08,276.54,276.68,5633.0,270.787,270.8652,270.3373,270.4742,5633.0
2024-05-06 13:25:00,276.7,276.77,276.52,276.52,1600.0,270.4937,270.5621,270.3177,270.3177,1600.0
2024-05-06 13:30:00,276.55,276.83,276.4,276.7,3855.0,270.3471,270.6208,270.2004,270.4937,3855.0
2024-05-06 13:35:00,276.68,277.07,276.62,276.87,5662.0,270.4742,270.8554,270.4155,270.6599,5662.0
2024-05-06 13:40:00,277.0,277.02,276.7,276.93,4100.0,270.787,270.8065,270.4937,270.7186,4100.0
2024-05-06 13:45:00,276.93,277.03,276.64,277.0,8263.0,270.7186,270.8163,270.4351,270.787,8263.0
2024-05-06 13:50:00,276.98,277.4,276.86,277.4,5387.0,270.7674,271.178,270.6501,271.178,5387.0
2024-05-06 13:55:00,277.41,277.41,276.89,276.96,3042.0,271.1878,271.1878,270.6794,270.7479,3042.0
2024-05-06 14:00:00,277.03,277.51,277.01,277.12,5757.0,270.8163,271.2855,270.7968,270.9043,5757.0
2024-05-06 14:05:00,277.21,277.21,276.85,276.85,3762.0,270.9923,270.9923,270.6403,270.6403,3762.0
2024-05-06 14:10:00,276.92,277.26,276.85,277.1,5281.0,270.7088,271.0411,270.6403,270.8847,5281.0
2024-05-06 14:15:00,277.16,277.35,277.04,277.13,8259.0,270.9434,271.1291,270.8261,270.9141,8259.0
2024-05-06 14:20:00,277.13,277.16,276.87,277.07,7807.0,270.9141,270.9434,270.6599,270.8554,7807.0
2024-05-06 14:25:00,277.1,277.71,277.05,277.61,4161.0,270.8847,271.4811,270.8359,271.3833,4161.0
2024-05-06 14:30:00,277.62,277.71,277.5,277.64,3443.0,271.3931,271.4811,271.2758,271.4126,3443.0
2024-05-06 14:35:00,277.6,277.6,277.27,277.42,2918.0,271.3735,271.3735,271.0509,271.1976,2918.0
2024-05-06 14:40:00,277.5,277.64,277.15,277.29,5246.0,271.2758,271.4126,270.9336,271.0705,5246.0
2024-05-06 14:45:00,277.11,277.43,277.11,277.43,3930.0,270.8945,271.2073,270.8945,271.2073,3930.0
2024-05-06 14:50:00,277.3,277.47,277.13,277.47,5606.0,271.0803,271.2464,270.9141,271.2464,5606.0
2024-05-06 14:55:00,277.41,277.61,277.03,277.06,4939.0,271.1878,271.3833,270.8163,270.8456,4939.0
2024-05-06 15:00:00,276.92,276.96,276.45,276.6,5795.0,270.7088,270.7479,270.2493,270.396,5795.0
2024-05-06 15:05:00,276.69,277.1,276.68,277.1,6296.0,270.4839,270.8847,270.4742,270.8847,6296.0
2024-05-06 15:10:00,277.02,277.06,276.79,276.84,5318.0,270.8065,270.8456,270.5817,270.6306,5318.0
2024-05-06 15:15:00,276.83,277.14,276.72,277.03,5410.0,270.6208,270.9238,270.5133,270.8163,5410.0
2024-05-06 15:20:00,277.08,277.17,276.71,276.91,10718.0,270.8652,270.9532,270.5035,270.699,10718.0
2024-05-06 15:25:00,276.86,277.11,276.75,277.01,7871.0,270.6501,270.8945,270.5426,270.7968,7871.0
2024-05-06 15:30:00,277.0,277.21,276.92,276.94,9118.0,270.787,270.9923,270.7088,270.7283,9118.0
2024-05-06 15:35:00,276.94,277.59,276.94,277.31,11760.0,270.7283,271.3637,270.7283,271.09,11760.0
2024-05-06 15:40:00,277.3,277.77,277.28,277.59,8279.0,271.0803,271.5397,271.0607,271.3637,8279.0
2024-05-06 15:45:00,277.62,277.65,277.36,277.42,7950.0,271.3931,271.4224,271.1389,271.1976,7950.0
2024-05-06 15:50:00,277.43,277.49,277.01,277.1,27522.0,271.2073,271.266,270.7968,270.8847,27522.0
2024-05-06 15:55:00,277.09,277.61,276.5,277.56,53262.0,270.875,271.3833,270.2982,271.3344,53262.0
2024-05-07 09:30:00,270.0,273.9,263.51,269.09,94492.0,263.944,267.7565,257.5996,263.0544,94492.0
2024-05-07 09:35:00,267.92,272.19,267.31,268.51,23510.0,261.9106,266.0849,261.3143,262.4874,23510.0
2024-05-07 09:40:00,268.43,269.23,267.19,268.05,29821.0,262.4092,263.1913,261.197,262.0377,29821.0
2024-05-07 09:45:00,268.19,274.21,268.06,272.22,58866.0,262.1746,268.0596,262.0475,266.1142,58866.0
2024-05-07 09:50:00,271.3,273.93,271.11,273.26,28458.0,265.2148,267.7858,265.0291,267.1309,28458.0
2024-05-07 09:55:00,273.43,274.59,272.74,273.55,15510.0,267.2971,268.431,266.6225,267.4144,15510.0
2024-05-07 10:00:00,273.82,274.69,272.78,273.18,24809.0,267.6783,268.5288,266.6616,267.0527,24809.0
2024-05-07 10:05:00,273.18,276.43,273.08,276.42,22752.0,267.0527,270.2298,266.9549,270.22,22752.0
2024-05-07 10:10:00,276.17,278.75,275.68,278.15,32808.0,269.9756,272.4977,269.4966,271.9112,32808.0
2024-05-07 10:15:00,278.31,278.85,277.36,278.35,28626.0,272.0676,272.5955,271.1389,272.1067,28626.0
2024-05-07 10:20:00,278.83,279.8,278.15,279.37,37292.0,272.5759,273.5242,271.9112,273.1038,37292.0
2024-05-07 10:25:00,279.25,280.9,279.24,280.06,21167.0,272.9865,274.5995,272.9767,273.7783,21167.0
2024-05-07 10:30:00,280.05,281.35,280.0,280.93,13694.0,273.7686,275.0394,273.7197,274.6288,13694.0
2024-05-07 10:35:00,280.72,280.99,280.48,280.76,7287.0,274.4235,274.6875,274.1889,274.4626,7287.0
2024-05-07 10:40:00,280.76,282.52,280.75,282.0,14218.0,274.4626,276.1832,274.4529,275.6748,14218.0
2024-05-07 10:45:00,281.85,282.37,279.92,280.0,27123.0,275.5282,276.0365,273.6415,273.7197,27123.0
2024-05-07 10:50:00,280.03,280.03,278.85,278.94,21733.0,273.749,273.749,272.5955,272.6835,21733.0
2024-05-07 10:55:00,279.1,279.59,278.27,278.46,30976.0,272.8399,273.3189,272.0285,272.2142,30976.0
2024-05-07 11:00:00,278.63,278.64,274.74,276.39,8761.0,272.3804,272.3902,268.5777,270.1907,8761.0
2024-05-07 11:05:00,276.25,277.23,276.25,277.16,7058.0,270.0538,271.0118,270.0538,270.9434,7058.0
2024-05-07 11:10:00,276.85,277.69,276.85,277.43,8585.0,270.6403,271.4615,270.6403,271.2073,8585.0
2024-05-07 11:15:00,277.32,278.91,277.32,278.89,24653.0,271.0998,272.6541,271.0998,272.6346,24653.0
2024-05-07 11:20:00,278.86,279.32,278.4,279.32,13663.0,272.6053,273.0549,272.1556,273.0549,13663.0
2024-05-07 11:25:00,279.16,279.92,279.16,279.66,24430.0,272.8985,273.6415,272.8985,273.3873,24430.0
2024-05-07 11:30:00,279.66,279.98,279.62,279.76,2287.0,273.3873,273.7001,273.3482,273.4851,2287.0
2024-05-07 11:35:00,279.79,280.22,279.78,280.01,4430.0,273.5144,273.9348,273.5046,273.7295,4430.0
2024-05-07 11:40:00,280.04,280.21,278.97,278.97,8286.0,273.7588,273.925,272.7128,272.7128,8286.0
2024-05-07 11:45:00,278.84,279.37,278.52,279.31,10281.0,272.5857,273.1038,272.2729,273.0452,10281.0
2024-05-07 11:50:00,279.69,279.69,278.78,279.0,2580.0,273.4166,273.4166,272.5271,272.7421,2580.0
2024-05-07 11:55:00,279.4,280.45,279.35,280.41,6270.0,273.1331,274.1596,273.0843,274.1205,6270.0
2024-05-07 12:00:00,280.05,280.74,279.78,280.61,5930.0,273.7686,274.4431,273.5046,274.316,5930.0
2024-05-07 12:05:00,280.65,280.93,280.32,280.32,2493.0,274.3551,274.6288,274.0325,274.0325,2493.0
2024-05-07 12:10:00,280.13,280.15,279.2,279.64,4033.0,273.8468,273.8663,272.9376,273.3678,4033.0
2024-05-07 12:15:00,279.57,279.73,278.38,278.7,6987.0,273.2993,273.4557,272.136,272.4489,6987.0
2024-05-07 12:20:00,278.67,279.65,278.61,279.65,8102.0,272.4195,273.3775,272.3609,273.3775,8102.0
2024-05-07 12:25:00,279.5,279.5,278.69,278.88,1912.0,273.2309,273.2309,272.4391,272.6248,1912.0
2024-05-07 12:30:00,278.74,279.09,278.74,278.89,652.0,272.488,272.8301,272.488,272.6346,652.0
2024-05-07 12:35:00,279.03,279.72,279.02,279.32,2658.0,272.7714,273.446,272.7617,273.0549,2658.0
2024-05-07 12:40:00,279.13,279.63,279.07,279.15,19968.0,272.8692,273.358,272.8106,272.8888,19968.0
2024-05-07 12:45:00,279.01,279.22,279.01,279.12,484.0,272.7519,272.9572,272.7519,272.8594,484.0
2024-05-07 12:50:00,278.92,279.31,278.65,279.31,3382.0,272.6639,273.0452,272.4,273.0452,3382.0
2024-05-07 12:55:00,279.27,279.83,279.08,279.83,2441.0,273.0061,273.5535,272.8203,273.5535,2441.0
2024-05-07 13:00:00,279.86,280.25,279.77,279.94,4901.0,273.5828,273.9641,273.4949,273.661,4901.0
2024-05-07 13:05:00,279.98,280.17,279.72,280.12,6593.0,273.7001,273.8859,273.446,273.837,6593.0
2024-05-07 13:10:00,280.11,280.33,279.76,279.99,2493.0,273.8272,274.0423,273.4851,273.7099,2493.0
2024-05-07 13:15:00,280.12,280.12,279.66,279.78,632.0,273.837,273.837,273.3873,273.5046,632.0
2024-05-07 13:20:00,279.87,279.98,279.83,279.96,1979.0,273.5926,273.7001,273.5535,273.6806,1979.0
2024-05-07 13:25:00,279.95,280.45,279.83,280.33,2402.0,273.6708,274.1596,273.5535,274.0423,2402.0
2024-05-07 13:30:00,280.27,280.7,279.84,279.98,14674.0,273.9836,274.404,273.5633,273.7001,14674.0
2024-05-07 13:35:00,280.12,280.27,278.82,278.99,13700.0,273.837,273.9836,272.5662,272.7323,13700.0
2024-05-07 13:40:00,279.0,279.38,278.93,279.29,2823.0,272.7421,273.1136,272.6737,273.0256,2823.0
2024-05-07 13:45:00,279.25,279.42,278.57,278.6,7574.0,272.9865,273.1527,272.3218,272.3511,7574.0
2024-05-07 13:50:00,278.6,278.76,277.33,277.52,20536.0,272.3511,272.5075,271.1096,271.2953,20536.0
2024-05-07 13:55:00,277.45,277.83,276.71,277.0,9210.0,271.2269,271.5984,270.5035,270.787,9210.0
2024-05-07 14:00:00,276.54,277.39,276.39,277.1,11939.0,270.3373,271.1682,270.1907,270.8847,11939.0
2024-05-07 14:05:00,277.2,277.23,276.73,276.83,4586.0,270.9825,271.0118,270.523,270.6208,4586.0
2024-05-07 14:10:00,276.76,276.95,276.21,276.6,8667.0,270.5524,270.7381,270.0147,270.396,8667.0
2024-05-07 14:15:00,276.82,277.0,276.07,276.15,11594.0,270.611,270.787,269.8778,269.956,11594.0
2024-05-07 14:20:00,276.16,276.16,275.7,275.87,3750.0,269.9658,269.9658,269.5161,269.6823,3750.0
2024-05-07 14:25:00,275.9,275.92,275.35,275.58,6058.0,269.7117,269.7312,269.174,269.3988,6058.0
2024-05-07 14:30:00,275.62,275.84,275.4,275.59,2887.0,269.4379,269.653,269.2229,269.4086,2887.0
2024-05-07 14:35:00,275.43,275.43,274.73,274.73,4217.0,269.2522,269.2522,268.5679,268.5679,4217.0
2024-05-07 14:40:00,274.68,274.92,274.2,274.73,2363.0,268.519,268.7536,268.0498,268.5679,2363.0
2024-05-07 14:45:00,274.74,274.74,273.87,274.47,6685.0,268.5777,268.5777,267.7272,268.3137,6685.0
2024-05-07 14:50:00,274.41,274.49,274.08,274.08,4452.0,268.2551,268.3333,267.9325,267.9325,4452.0
2024-05-07 14:55:00,274.13,274.21,273.17,273.56,21985.0,267.9814,268.0596,267.0429,267.4241,21985.0
2024-05-07 15:00:00,273.44,273.73,272.46,272.73,33478.0,267.3068,267.5903,266.3488,266.6128,33478.0
2024-05-07 15:05:00,272.76,273.04,272.47,273.04,15438.0,266.6421,266.9158,266.3586,266.9158,15438.0
2024-05-07 15:10:00,272.9,273.33,272.89,273.12,6210.0,266.7789,267.1993,266.7692,266.994,6210.0
2024-05-07 15:15:00,273.19,273.19,271.38,271.56,22315.0,267.0624,267.0624,265.293,265.469,22315.0
2024-05-07 15:20:00,271.58,271.58,269.55,270.22,14720.0,265.4885,265.4885,263.5041,264.1591,14720.0
2024-05-07 15:25:00,270.23,270.81,269.59,270.72,29891.0,264.1688,264.7358,263.5432,264.6478,29891.0
2024-05-07 15:30:00,270.75,271.76,270.58,271.32,29276.0,264.6772,265.6645,264.511,265.2344,29276.0
2024-05-07 15:35:00,271.37,271.53,270.34,270.82,16670.0,265.2833,265.4397,264.2764,264.7456,16670.0
2024-05-07 15:40:00,270.83,270.94,270.28,270.54,13715.0,264.7554,264.8629,264.2177,264.4719,13715.0
2024-05-07 15:45:00,270.64,271.38,270.64,271.15,16381.0,264.5696,265.293,264.5696,265.0682,16381.0
2024-05-07 15:50:00,271.04,271.86,270.5,271.86,40110.0,264.9607,265.7623,264.4328,265.7623,40110.0
2024-05-07 15:55:00,271.86,272.39,271.27,271.92,97559.0,265.7623,266.2804,265.1855,265.8209,97559.0
2024-05-08 09:30:00,270.44,270.44,266.15,267.4,35735.0,264.3741,264.3741,260.1803,261.4023,35735.0
2024-05-08 09:35:00,267.06,270.35,267.06,269.57,34934.0,261.0699,264.2861,261.0699,263.5236,34934.0
2024-05-08 09:40:00,269.66,269.84,267.84,268.11,5688.0,263.6116,263.7876,261.8324,262.0964,5688.0
2024-05-08 09:45:00,268.11,268.43,266.86,268.43,18565.0,262.0964,262.4092,260.8744,262.4092,18565.0
2024-05-08 09:50:00,268.46,268.9,267.94,268.62,7326.0,262.4385,262.8687,261.9302,262.5949,7326.0
2024-05-08 09:55:00,268.5,268.94,267.84,268.12,12335.0,262.4776,262.9078,261.8324,262.1062,12335.0
2024-05-08 10:00:00,268.1,268.45,268.06,268.31,14942.0,262.0866,262.4288,262.0475,262.2919,14942.0
2024-05-08 10:05:00,268.2,268.24,267.65,267.95,33327.0,262.1844,262.2235,261.6467,261.94,33327.0
2024-05-08 10:10:00,268.1,268.63,267.65,268.47,29176.0,262.0866,262.6047,261.6467,262.4483,29176.0
2024-05-08 10:15:00,268.4,268.68,268.0,268.0,3892.0,262.3799,262.6536,261.9888,261.9888,3892.0
2024-05-08 10:20:00,267.93,268.83,267.8,268.39,14516.0,261.9204,262.8002,261.7933,262.3701,14516.0
2024-05-08 10:25:00,268.23,268.41,267.95,268.39,7249.0,262.2137,262.3897,261.94,262.3701,7249.0
2024-05-08 10:30:00,268.21,268.51,268.19,268.41,13946.0,262.1941,262.4874,262.1746,262.3897,13946.0
2024-05-08 10:35:00,268.45,268.45,267.95,268.31,7646.0,262.4288,262.4288,261.94,262.2919,7646.0
2024-05-08 10:40:00,268.24,268.38,268.23,268.26,2000.0,262.2235,262.3603,262.2137,262.243,2000.0
2024-05-08 10:45:00,268.26,268.41,268.13,268.34,3709.0,262.243,262.3897,262.1159,262.3212,3709.0
2024-05-08 10:50:00,268.17,268.8,267.98,268.67,16754.0,262.155,262.7709,261.9693,262.6438,16754.0
2024-05-08 10:55:00,268.74,270.42,268.67,270.42,26259.0,262.7123,264.3546,262.6438,264.3546,26259.0
2024-05-08 11:00:00,270.53,270.92,269.64,270.02,6369.0,264.4621,264.8434,263.5921,263.9635,6369.0
2024-05-08 11:05:00,270.07,270.08,269.29,269.41,5189.0,264.0124,264.0222,263.2499,263.3672,5189.0
2024-05-08 11:10:00,269.32,269.33,268.3,268.71,7211.0,263.2792,263.289,262.2821,262.6829,7211.0
2024-05-08 11:15:00,268.67,268.97,268.49,268.81,3235.0,262.6438,262.9371,262.4679,262.7807,3235.0
2024-05-08 11:20:00,269.0,269.01,268.59,268.85,5570.0,262.9664,262.9762,262.5656,262.8198,5570.0
2024-05-08 11:25:00,268.88,269.78,268.88,269.37,7150.0,262.8491,263.7289,262.8491,263.3281,7150.0
2024-05-08 11:30:00,269.14,269.93,269.08,269.93,2000.0,263.1033,263.8756,263.0446,263.8756,2000.0
2024-05-08 11:35:00,269.88,269.88,269.61,269.67,2259.0,263.8267,263.8267,263.5627,263.6214,2259.0
2024-05-08 11:40:00,269.6,269.89,269.6,269.71,3314.0,263.553,263.8365,263.553,263.6605,3314.0
2024-05-08 11:45:00,269.6,269.65,269.34,269.34,1393.0,263.553,263.6018,263.2988,263.2988,1393.0
2024-05-08 11:50:00,269.34,269.34,268.81,269.09,8801.0,263.2988,263.2988,262.7807,263.0544,8801.0
2024-05-08 11:55:00,269.08,269.08,268.89,268.89,707.0,263.0446,263.0446,262.8589,262.8589,707.0
2024-05-08 12:00:00,268.55,269.1,268.53,269.02,5292.0,262.5265,263.0642,262.507,262.986,5292.0
2024-05-08 12:05:00,269.1,269.1,268.82,268.99,2095.0,263.0642,263.0642,262.7905,262.9566,2095.0
2024-05-08 12:10:00,269.06,269.09,268.63,268.74,2525.0,263.0251,263.0544,262.6047,262.7123,2525.0
2024-05-08 12:15:00,268.69,269.46,268.69,269.28,6426.0,262.6634,263.4161,262.6634,263.2401,6426.0
2024-05-08 12:20:00,269.36,269.36,268.83,268.89,3933.0,263.3183,263.3183,262.8002,262.8589,3933.0
2024-05-08 12:25:00,268.98,269.11,268.82,268.82,3799.0,262.9469,263.074,262.7905,262.7905,3799.0
2024-05-08 12:30:00,268.84,269.2,268.75,268.9,4886.0,262.81,263.1619,262.722,262.8687,4886.0
2024-05-08 12:35:00,268.75,268.89,268.38,268.79,2111.0,262.722,262.8589,262.3603,262.7611,2111.0
2024-05-08 12:40:00,268.98,269.1,268.81,269.08,1100.0,262.9469,263.0642,262.7807,263.0446,1100.0
2024-05-08 12:45:00,269.12,269.58,269.12,269.58,1765.0,263.0837,263.5334,263.0837,263.5334,1765.0
2024-05-08 12:50:00,269.56,269.94,269.49,269.88,1624.0,263.5139,263.8853,263.4454,263.8267,1624.0
2024-05-08 12:55:00,269.87,270.91,269.69,270.91,2800.0,263.8169,264.8336,263.6409,264.8336,2800.0
2024-05-08 13:00:00,270.64,270.9,270.54,270.9,3338.0,264.5696,264.8238,264.4719,264.8238,3338.0
2024-05-08 13:05:00,270.92,270.92,270.29,270.72,3547.0,264.8434,264.8434,264.2275,264.6478,3547.0
2024-05-08 13:10:00,270.51,270.87,270.38,270.38,6233.0,264.4425,264.7945,264.3155,264.3155,6233.0
2024-05-08 13:15:00,270.33,270.7,270.33,270.49,2653.0,264.2666,264.6283,264.2666,264.423,2653.0
2024-05-08 13:20:00,270.68,270.78,270.11,270.11,2473.0,264.6087,264.7065,264.0515,264.0515,2473.0
2024-05-08 13:25:00,270.34,270.44,270.14,270.35,2706.0,264.2764,264.3741,264.0808,264.2861,2706.0
2024-05-08 13:30:00,270.31,270.67,270.29,270.66,3890.0,264.247,264.599,264.2275,264.5892,3890.0
2024-05-08 13:35:00,270.72,271.26,270.71,271.01,3528.0,264.6478,265.1757,264.6381,264.9313,3528.0
2024-05-08 13:40:00,270.89,271.48,270.89,271.29,9708.0,264.814,265.3908,264.814,265.2051,9708.0
2024-05-08 13:45:00,271.31,271.74,271.21,271.29,6507.0,265.2246,265.645,265.1268,265.2051,6507.0
2024-05-08 13:50:00,271.23,271.4,271.15,271.39,2961.0,265.1464,265.3126,265.0682,265.3028,2961.0
2024-05-08 13:55:00,271.49,271.54,271.28,271.38,2407.0,265.4006,265.4494,265.1953,265.293,2407.0
2024-05-08 14:00:00,271.39,271.8,271.34,271.37,8815.0,265.3028,265.7036,265.2539,265.2833,8815.0
2024-05-08 14:05:00,271.45,271.7,271.23,271.53,4474.0,265.3615,265.6059,265.1464,265.4397,4474.0
2024-05-08 14:10:00,271.53,272.02,271.51,271.95,13719.0,265.4397,265.9187,265.4201,265.8503,13719.0
2024-05-08 14:15:00,271.83,272.17,271.83,271.96,17728.0,265.7329,266.0653,265.7329,265.86,17728.0
2024-05-08 14:20:00,272.0,272.58,271.89,272.38,31673.0,265.8991,266.4661,265.7916,266.2706,31673.0
2024-05-08 14:25:00,272.33,273.28,272.28,273.18,4135.0,266.2217,267.1504,266.1728,267.0527,4135.0
2024-05-08 14:30:00,273.44,273.45,272.97,273.26,3974.0,267.3068,267.3166,266.8474,267.1309,3974.0
2024-05-08 14:35:00,273.11,273.11,272.62,272.66,3010.0,266.9842,266.9842,266.5052,266.5443,3010.0
2024-05-08 14:40:00,272.71,272.84,272.46,272.74,5758.0,266.5932,266.7203,266.3488,266.6225,5758.0
2024-05-08 14:45:00,272.67,272.81,272.55,272.81,2059.0,266.5541,266.691,266.4368,266.691,2059.0
2024-05-08 14:50:00,272.69,272.73,272.11,272.28,6409.0,266.5737,266.6128,266.0067,266.1728,6409.0
2024-05-08 14:55:00,272.18,272.19,271.88,272.1,4912.0,266.0751,266.0849,265.7818,265.9969,4912.0
2024-05-08 15:00:00,271.9,272.14,271.73,272.06,5230.0,265.8014,266.036,265.6352,265.9578,5230.0
2024-05-08 15:05:00,272.15,272.18,271.99,272.18,2873.0,266.0458,266.0751,265.8894,266.0751,2873.0
2024-05-08 15:10:00,272.2,272.71,272.12,272.71,4957.0,266.0946,266.5932,266.0164,266.5932,4957.0
2024-05-08 15:15:00,272.89,272.97,272.44,272.78,9532.0,266.7692,266.8474,266.3293,266.6616,9532.0
2024-05-08 15:20:00,272.76,273.08,272.76,273.07,5007.0,266.6421,266.9549,266.6421,266.9451,5007.0
2024-05-08 15:25:00,273.02,273.23,272.91,273.06,7224.0,266.8963,267.1015,266.7887,266.9354,7224.0
2024-05-08 15:30:00,273.13,273.39,273.13,273.3,6689.0,267.0038,267.258,267.0038,267.17,6689.0
2024-05-08 15:35:00,273.28,273.48,273.19,273.48,4074.0,267.1504,267.3459,267.0624,267.3459,4074.0
2024-05-08 15:40:00,273.41,273.41,273.08,273.37,10728.0,267.2775,267.2775,266.9549,267.2384,10728.0
2024-05-08 15:45:00,273.31,273.78,273.31,273.72,13526.0,267.1797,267.6392,267.1797,267.5806,13526.0
2024-05-08 15:50:00,273.78,273.78,273.31,273.4,15760.0,267.6392,267.6392,267.1797,267.2677,15760.0
2024-05-08 15:55:00,273.32,273.98,273.23,273.64,51798.0,267.1895,267.8347,267.1015,267.5023,51798.0
2024-05-09 09:30:00,272.14,273.06,270.92,273.06,10452.0,266.036,266.9354,264.8434,266.9354,10452.0
2024-05-09 09:35:00,273.08,273.08,269.71,269.71,8458.0,266.9549,266.9549,263.6605,263.6605,8458.0
2024-05-09 09:40:00,269.52,270.66,268.75,270.0,10709.0,263.4748,264.5892,262.722,263.944,10709.0
2024-05-09 09:45:00,269.88,270.68,269.36,270.57,50265.0,263.8267,264.6087,263.3183,264.5012,50265.0
2024-05-09 09:50:00,270.68,270.76,269.15,269.56,15369.0,264.6087,264.6869,263.1131,263.5139,15369.0
2024-05-09 09:55:00,269.26,269.92,269.15,269.81,10897.0,263.2206,263.8658,263.1131,263.7583,10897.0
2024-05-09 10:00:00,269.74,271.63,269.68,271.02,10257.0,263.6898,265.5374,263.6312,264.9411,10257.0
2024-05-09 10:05:00,271.36,271.36,270.0,270.04,19199.0,265.2735,265.2735,263.944,263.9831,19199.0
2024-05-09 10:10:00,270.31,270.65,269.92,269.99,8463.0,264.247,264.5794,263.8658,263.9342,8463.0
2024-05-09 10:15:00,269.95,270.11,269.49,269.57,4174.0,263.8951,264.0515,263.4454,263.5236,4174.0
2024-05-09 10:20:00,269.59,270.17,269.5,270.15,13349.0,263.5432,264.1102,263.4552,264.0906,13349.0
2024-05-09 10:25:00,270.03,270.41,270.0,270.2,20864.0,263.9733,264.3448,263.944,264.1395,20864.0
2024-05-09 10:30:00,270.33,271.94,270.33,271.79,4468.0,264.2666,265.8405,264.2666,265.6938,4468.0
2024-05-09 10:35:00,271.73,271.82,270.56,270.77,11354.0,265.6352,265.7232,264.4914,264.6967,11354.0
2024-05-09 10:40:00,270.86,270.86,270.59,270.59,300.0,264.7847,264.7847,264.5208,264.5208,300.0
2024-05-09 10:45:00,270.88,270.88,270.1,270.5,9366.0,264.8043,264.8043,264.0417,264.4328,9366.0
2024-05-09 10:50:00,270.54,270.64,270.25,270.53,4704.0,264.4719,264.5696,264.1884,264.4621,4704.0
2024-05-09 10:55:00,270.66,270.66,270.21,270.21,2333.0,264.5892,264.5892,264.1493,264.1493,2333.0
2024-05-09 11:00:00,270.48,271.1,270.37,270.78,3717.0,264.4132,265.0193,264.3057,264.7065,3717.0
2024-05-09 11:05:00,270.79,271.2,270.51,270.85,9515.0,264.7163,265.1171,264.4425,264.7749,9515.0
2024-05-09 11:10:00,270.96,271.05,270.8,270.91,5706.0,264.8825,264.9704,264.726,264.8336,5706.0
2024-05-09 11:15:00,270.84,270.95,270.39,270.44,4210.0,264.7651,264.8727,264.3252,264.3741,4210.0
2024-05-09 11:20:00,270.44,270.44,270.08,270.18,2194.0,264.3741,264.3741,264.0222,264.12,2194.0
2024-05-09 11:25:00,270.17,270.51,270.03,270.33,9061.0,264.1102,264.4425,263.9733,264.2666,9061.0
2024-05-09 11:30:00,270.35,270.87,270.28,270.81,2563.0,264.2861,264.7945,264.2177,264.7358,2563.0
2024-05-09 11:35:00,270.65,270.73,270.31,270.32,3447.0,264.5794,264.6576,264.247,264.2568,3447.0
2024-05-09 11:40:00,270.32,270.42,269.91,269.94,13608.0,264.2568,264.3546,263.856,263.8853,13608.0
2024-05-09 11:45:00,269.94,270.12,269.94,270.11,10344.0,263.8853,264.0613,263.8853,264.0515,10344.0
2024-05-09 11:50:00,270.12,270.53,270.08,270.51,27374.0,264.0613,264.4621,264.0222,264.4425,27374.0
2024-05-09 11:55:00,270.34,270.53,270.2,270.3,2480.0,264.2764,264.4621,264.1395,264.2373,2480.0
2024-05-09 12:00:00,270.41,270.48,270.35,270.44,2159.0,264.3448,264.4132,264.2861,264.3741,2159.0
2024-05-09 12:05:00,270.41,270.58,270.35,270.47,11292.0,264.3448,264.511,264.2861,264.4034,11292.0
2024-05-09 12:10:00,270.47,270.57,270.39,270.5,2110.0,264.4034,264.5012,264.3252,264.4328,2110.0
2024-05-09 12:15:00,270.5,270.52,270.25,270.25,7200.0,264.4328,264.4523,264.1884,264.1884,7200.0
2024-05-09 12:20:00,270.37,270.59,270.36,270.46,13981.0,264.3057,264.5208,264.2959,264.3937,13981.0
2024-05-09 12:25:00,270.46,270.57,270.46,270.49,5713.0,264.3937,264.5012,264.3937,264.423,5713.0
2024-05-09 12:30:00,270.49,270.51,270.37,270.43,7630.0,264.423,264.4425,264.3057,264.3643,7630.0
2024-05-09 12:35:00,270.49,270.59,269.91,270.4,27839.0,264.423,264.5208,263.856,264.335,27839.0
2024-05-09 12:40:00,270.4,270.45,270.09,270.11,3304.0,264.335,264.3839,264.032,264.0515,3304.0
2024-05-09 12:45:00,270.23,270.43,270.12,270.37,5422.0,264.1688,264.3643,264.0613,264.3057,5422.0
2024-05-09 12:50:00,270.39,270.4,270.09,270.23,7139.0,264.3252,264.335,264.032,264.1688,7139.0
2024-05-09 12:55:00,270.35,270.45,270.2,270.4,3698.0,264.2861,264.3839,264.1395,264.335,3698.0
2024-05-09 13:00:00,270.44,270.68,270.4,270.56,14577.0,264.3741,264.6087,264.335,264.4914,14577.0
2024-05-09 13:05:00,270.56,270.57,270.14,270.31,7412.0,264.4914,264.5012,264.0808,264.247,7412.0
2024-05-09 13:10:00,270.4,270.55,270.35,270.43,2844.0,264.335,264.4817,264.2861,264.3643,2844.0
2024-05-09 13:15:00,270.28,270.42,270.19,270.25,2399.0,264.2177,264.3546,264.1297,264.1884,2399.0
2024-05-09 13:20:00,270.25,270.26,269.68,270.04,7078.0,264.1884,264.1982,263.6312,263.9831,7078.0
2024-05-09 13:25:00,270.1,270.52,270.06,270.27,14613.0,264.0417,264.4523,264.0026,264.2079,14613.0
2024-05-09 13:30:00,270.12,270.19,269.85,270.03,9933.0,264.0613,264.1297,263.7974,263.9733,9933.0
2024-05-09 13:35:00,270.11,270.15,269.98,270.01,3478.0,264.0515,264.0906,263.9244,263.9538,3478.0
2024-05-09 13:40:00,270.03,270.04,269.74,269.96,3346.0,263.9733,263.9831,263.6898,263.9049,3346.0
2024-05-09 13:45:00,269.74,270.51,269.74,270.36,13904.0,263.6898,264.4425,263.6898,264.2959,13904.0
2024-05-09 13:50:00,270.49,270.54,270.46,270.5,1792.0,264.423,264.4719,264.3937,264.4328,1792.0
2024-05-09 13:55:00,270.51,270.54,270.36,270.41,2276.0,264.4425,264.4719,264.2959,264.3448,2276.0
2024-05-09 14:00:00,270.3,270.36,270.13,270.26,5667.0,264.2373,264.2959,264.0711,264.1982,5667.0
2024-05-09 14:05:00,270.17,270.46,269.96,270.41,8588.0,264.1102,264.3937,263.9049,264.3448,8588.0
2024-05-09 14:10:00,270.5,270.56,270.26,270.55,5017.0,264.4328,264.4914,264.1982,264.4817,5017.0
2024-05-09 14:15:00,270.55,271.42,270.47,271.37,4233.0,264.4817,265.3321,264.4034,265.2833,4233.0
2024-05-09 14:20:00,271.44,271.52,271.19,271.19,5254.0,265.3517,265.4299,265.1073,265.1073,5254.0
2024-05-09 14:25:00,271.11,271.76,271.07,271.74,4688.0,265.0291,265.6645,264.99,265.645,4688.0
2024-05-09 14:30:00,271.75,272.34,271.72,271.82,9366.0,265.6547,266.2315,265.6254,265.7232,9366.0
2024-05-09 14:35:00,271.75,271.75,270.99,271.19,8150.0,265.6547,265.6547,264.9118,265.1073,8150.0
2024-05-09 14:40:00,271.19,271.39,271.0,271.0,8640.0,265.1073,265.3028,264.9216,264.9216,8640.0
2024-05-09 14:45:00,271.05,271.36,270.98,271.06,16314.0,264.9704,265.2735,264.902,264.9802,16314.0
2024-05-09 14:50:00,271.06,271.16,270.56,271.01,4990.0,264.9802,265.078,264.4914,264.9313,4990.0
2024-05-09 14:55:00,271.04,271.18,270.82,270.82,7198.0,264.9607,265.0975,264.7456,264.7456,7198.0
2024-05-09 15:00:00,270.87,271.42,270.87,271.34,8631.0,264.7945,265.3321,264.7945,265.2539,8631.0
2024-05-09 15:05:00,271.31,271.31,270.79,271.02,19438.0,265.2246,265.2246,264.7163,264.9411,19438.0
2024-05-09 15:10:00,271.08,271.1,270.75,270.86,4344.0,264.9998,265.0193,264.6772,264.7847,4344.0
2024-05-09 15:15:00,270.85,271.11,270.69,271.07,5935.0,264.7749,265.0291,264.6185,264.99,5935.0
2024-05-09 15:20:00,271.06,271.19,270.79,270.8,6686.0,264.9802,265.1073,264.7163,264.726,6686.0
2024-05-09 15:25:00,270.86,271.08,270.66,270.9,5244.0,264.7847,264.9998,264.5892,264.8238,5244.0
2024-05-09 15:30:00,270.86,270.86,270.76,270.8,2125.0,264.7847,264.7847,264.6869,264.726,2125.0
2024-05-09 15:35:00,270.78,271.04,270.6,270.63,9836.0,264.7065,264.9607,264.5305,264.5599,9836.0
2024-05-09 15:40:00,270.59,270.8,270.53,270.65,8488.0,264.5208,264.726,264.4621,264.5794,8488.0
2024-05-09 15:45:00,270.55,270.65,270.19,270.5,13648.0,264.4817,264.5794,264.1297,264.4328,13648.0
2024-05-09 15:50:00,270.5,270.54,270.3,270.36,23519.0,264.4328,264.4719,264.2373,264.2959,23519.0
2024-05-09 15:55:00,270.35,270.53,269.86,270.49,76250.0,264.2861,264.4621,263.8071,264.423,76250.0
2024-05-10 09:30:00,272.49,272.49,270.25,271.15,15547.0,267.5952,267.5952,265.3954,266.2793,15547.0
2024-05-10 09:35:00,271.62,273.26,270.76,273.06,45728.0,266.7408,268.3514,265.8963,268.1549,45728.0
2024-05-10 09:40:00,273.15,273.39,272.45,272.47,5460.0,268.2433,268.479,267.5559,267.5755,5460.0
2024-05-10 09:45:00,272.31,273.1,272.31,273.06,3195.0,267.4184,268.1942,267.4184,268.1549,3195.0
2024-05-10 09:50:00,273.28,273.95,272.84,273.31,5538.0,268.371,269.029,267.9389,268.4005,5538.0
2024-05-10 09:55:00,273.44,273.44,272.65,273.12,35597.0,268.5281,268.5281,267.7523,268.2139,35597.0
2024-05-10 10:00:00,272.9,272.9,271.96,272.59,3001.0,267.9978,267.9978,267.0747,267.6934,3001.0
2024-05-10 10:05:00,272.55,272.71,271.12,271.19,7187.0,267.6541,267.8112,266.2498,266.3185,7187.0
2024-05-10 10:10:00,271.26,271.39,270.63,271.05,39430.0,266.3873,266.5149,265.7686,266.1811,39430.0
2024-05-10 10:15:00,271.21,272.0,271.21,271.77,1718.0,266.3382,267.114,266.3382,266.8881,1718.0
2024-05-10 10:20:00,272.08,272.08,271.15,271.32,2851.0,267.1926,267.1926,266.2793,266.4462,2851.0
2024-05-10 10:25:00,271.3,271.31,270.74,270.74,2133.0,266.4266,266.4364,265.8766,265.8766,2133.0
2024-05-10 10:30:00,270.81,271.04,270.5,270.65,3301.0,265.9454,266.1712,265.6409,265.7882,3301.0
2024-05-10 10:35:00,270.67,270.74,269.44,270.17,14592.0,265.8079,265.8766,264.6,265.3169,14592.0
2024-05-10 10:40:00,270.16,270.45,269.33,269.33,28698.0,265.307,265.5918,264.492,264.492,28698.0
2024-05-10 10:45:00,269.67,270.48,269.67,270.26,1969.0,264.8258,265.6213,264.8258,265.4052,1969.0
2024-05-10 10:50:00,270.39,270.4,270.09,270.09,1419.0,265.5329,265.5427,265.2383,265.2383,1419.0
2024-05-10 10:55:00,270.14,270.92,270.06,270.53,29319.0,265.2874,266.0534,265.2088,265.6704,29319.0
2024-05-10 11:00:00,270.51,270.88,270.27,270.27,1365.0,265.6508,266.0141,265.4151,265.4151,1365.0
2024-05-10 11:05:00,270.37,270.4,270.02,270.4,2860.0,265.5133,265.5427,265.1696,265.5427,2860.0
2024-05-10 11:10:00,270.43,270.73,270.06,270.57,3443.0,265.5722,265.8668,265.2088,265.7097,3443.0
2024-05-10 11:15:00,270.56,270.72,270.43,270.57,2603.0,265.6999,265.857,265.5722,265.7097,2603.0
2024-05-10 11:20:00,270.43,270.7,269.96,270.7,3700.0,265.5722,265.8373,265.1106,265.8373,3700.0
2024-05-10 11:25:00,270.7,271.16,270.5,270.87,1672.0,265.8373,266.2891,265.6409,266.0043,1672.0
2024-05-10 11:30:00,270.79,271.05,270.69,270.86,3385.0,265.9257,266.1811,265.8275,265.9945,3385.0
2024-05-10 11:35:00,270.81,270.81,270.2,270.41,3131.0,265.9454,265.9454,265.3463,265.5526,3131.0
2024-05-10 11:40:00,270.41,270.53,270.16,270.16,2508.0,265.5526,265.6704,265.307,265.307,2508.0
2024-05-10 11:45:00,270.19,270.64,270.05,270.48,2160.0,265.3365,265.7784,265.199,265.6213,2160.0
2024-05-10 11:50:00,270.63,270.82,270.49,270.49,3542.0,265.7686,265.9552,265.6311,265.6311,3542.0
2024-05-10 11:55:00,270.5,270.79,270.47,270.71,1935.0,265.6409,265.9257,265.6115,265.8472,1935.0
2024-05-10 12:00:00,270.8,270.8,270.28,270.28,3126.0,265.9355,265.9355,265.4249,265.4249,3126.0
2024-05-10 12:05:00,270.35,270.61,270.35,270.61,1346.0,265.4936,265.749,265.4936,265.749,1346.0
2024-05-10 12:10:00,270.78,270.96,270.62,270.89,2295.0,265.9159,266.0927,265.7588,266.0239,2295.0
2024-05-10 12:15:00,270.88,271.25,270.83,271.18,3905.0,266.0141,266.3775,265.965,266.3087,3905.0
2024-05-10 12:20:00,271.18,271.38,271.1,271.24,6934.0,266.3087,266.5051,266.2302,266.3676,6934.0
2024-05-10 12:25:00,271.39,271.51,271.24,271.39,3177.0,266.5149,266.6328,266.3676,266.5149,3177.0
2024-05-10 12:30:00,271.43,271.57,271.43,271.5,3937.0,266.5542,266.6917,266.5542,266.623,3937.0
2024-05-10 12:35:00,271.56,271.85,271.4,271.56,9470.0,266.6819,266.9667,266.5248,266.6819,9470.0
2024-05-10 12:40:00,271.61,272.03,271.44,271.82,3985.0,266.731,267.1435,266.5641,266.9372,3985.0
2024-05-10 12:45:00,271.78,272.24,271.77,272.24,6499.0,266.8979,267.3497,266.8881,267.3497,6499.0
2024-05-10 12:50:00,272.22,272.54,272.18,272.3,9455.0,267.33,267.6443,267.2908,267.4086,9455.0
2024-05-10 12:55:00,272.3,272.82,272.29,272.72,5368.0,267.4086,267.9193,267.3988,267.8211,5368.0
2024-05-10 13:00:00,272.54,272.74,272.1,272.25,8653.0,267.6443,267.8407,267.2122,267.3595,8653.0
2024-05-10 13:05:00,272.41,272.41,271.75,271.81,3154.0,267.5166,267.5166,266.8685,266.9274,3154.0
2024-05-10 13:10:00,271.69,271.79,271.49,271.78,2398.0,266.8096,266.9078,266.6132,266.8979,2398.0
2024-05-10 13:15:00,271.65,272.03,271.65,271.91,3245.0,266.7703,267.1435,266.7703,267.0256,3245.0
2024-05-10 13:20:00,272.02,272.02,271.72,271.72,2962.0,267.1336,267.1336,266.839,266.839,2962.0
2024-05-10 13:25:00,271.76,271.98,271.76,271.98,1432.0,266.8783,267.0943,266.8783,267.0943,1432.0
2024-05-10 13:30:00,271.96,272.3,271.91,272.13,2373.0,267.0747,267.4086,267.0256,267.2417,2373.0
2024-05-10 13:35:00,272.09,272.25,272.0,272.25,4515.0,267.2024,267.3595,267.114,267.3595,4515.0
2024-05-10 13:40:00,272.34,272.43,271.9,272.01,3884.0,267.4479,267.5363,267.0158,267.1238,3884.0
2024-05-10 13:45:00,271.97,272.16,271.95,272.16,1200.0,267.0845,267.2711,267.0649,267.2711,1200.0
2024-05-10 13:50:00,272.16,272.16,272.06,272.06,600.0,267.2711,267.2711,267.1729,267.1729,600.0
2024-05-10 13:55:00,272.05,272.16,272.05,272.16,1603.0,267.1631,267.2711,267.1631,267.2711,1603.0
2024-05-10 14:00:00,272.25,272.25,271.65,271.81,15743.0,267.3595,267.3595,266.7703,266.9274,15743.0
2024-05-10 14:05:00,271.68,271.68,271.21,271.4,18524.0,266.7997,266.7997,266.3382,266.5248,18524.0
2024-05-10 14:10:00,271.32,271.57,271.1,271.11,9669.0,266.4462,266.6917,266.2302,266.24,9669.0
2024-05-10 14:15:00,271.0,271.39,270.94,271.25,17087.0,266.132,266.5149,266.073,266.3775,17087.0
2024-05-10 14:20:00,271.18,271.37,271.1,271.37,8455.0,266.3087,266.4953,266.2302,266.4953,8455.0
2024-05-10 14:25:00,271.28,271.95,271.25,271.61,31056.0,266.4069,267.0649,266.3775,266.731,31056.0
2024-05-10 14:30:00,271.65,271.7,271.22,271.24,7855.0,266.7703,266.8194,266.348,266.3676,7855.0
2024-05-10 14:35:00,271.32,271.44,270.92,271.2,8359.0,266.4462,266.5641,266.0534,266.3284,8359.0
2024-05-10 14:40:00,271.25,271.65,271.25,271.42,5535.0,266.3775,266.7703,266.3775,266.5444,5535.0
2024-05-10 14:45:00,271.42,271.62,271.34,271.5,3885.0,266.5444,266.7408,266.4658,266.623,3885.0
2024-05-10 14:50:00,271.4,272.04,271.4,271.82,10136.0,266.5248,267.1533,266.5248,266.9372,10136.0
2024-05-10 14:55:00,271.84,272.16,271.68,271.69,6755.0,266.9569,267.2711,266.7997,266.8096,6755.0
2024-05-10 15:00:00,271.81,271.92,271.65,271.92,3249.0,266.9274,267.0354,266.7703,267.0354,3249.0
2024-05-10 15:05:00,272.08,272.15,271.97,272.15,1125.0,267.1926,267.2613,267.0845,267.2613,1125.0
2024-05-10 15:10:00,272.16,272.56,272.16,272.46,2333.0,267.2711,267.6639,267.2711,267.5657,2333.0
2024-05-10 15:15:00,272.48,272.89,272.42,272.78,6397.0,267.5854,267.988,267.5264,267.88,6397.0
2024-05-10 15:20:00,272.71,273.02,272.61,273.01,4570.0,267.8112,268.1157,267.713,268.1058,4570.0
2024-05-10 15:25:00,273.0,273.14,273.0,273.01,4887.0,268.096,268.2335,268.096,268.1058,4887.0
2024-05-10 15:30:00,273.07,273.32,272.81,273.28,7654.0,268.1648,268.4103,267.9094,268.371,7654.0
2024-05-10 15:35:00,273.31,274.06,273.24,273.81,18269.0,268.4005,269.137,268.3317,268.8915,18269.0
2024-05-10 15:40:00,273.86,274.02,273.05,273.05,6199.0,268.9406,269.0977,268.1451,268.1451,6199.0
2024-05-10 15:45:00,273.23,273.32,272.84,272.84,5240.0,268.3219,268.4103,267.9389,267.9389,5240.0
2024-05-10 15:50:00,272.95,273.5,272.93,273.22,15474.0,268.0469,268.587,268.0273,268.3121,15474.0
2024-05-10 15:55:00,273.23,273.63,273.13,273.49,42068.0,268.3219,268.7147,268.2237,268.5772,42068.0
2024-05-13 09:30:00,274.67,275.0,273.19,273.26,9268.0,269.736,270.0601,268.2826,268.3514,9268.0
2024-05-13 09:35:00,273.28,273.5,272.07,272.36,2077.0,268.371,268.587,267.1827,267.4675,2077.0
2024-05-13 09:40:00,272.86,273.06,272.75,273.0,3361.0,267.9585,268.1549,267.8505,268.096,3361.0
2024-05-13 09:45:00,272.95,273.24,272.56,273.01,2049.0,268.0469,268.3317,267.6639,268.1058,2049.0
2024-05-13 09:50:00,273.03,273.16,272.99,272.99,2169.0,268.1255,268.2532,268.0862,268.0862,2169.0
2024-05-13 09:55:00,272.88,273.25,272.68,273.13,3603.0,267.9782,268.3415,267.7818,268.2237,3603.0
2024-05-13 10:00:00,273.2,273.26,272.79,272.96,3122.0,268.2924,268.3514,267.8898,268.0567,3122.0
2024-05-13 10:05:00,273.02,273.18,272.9,273.08,6165.0,268.1157,268.2728,267.9978,268.1746,6165.0
2024-05-13 10:10:00,273.0,273.15,272.65,273.08,10934.0,268.096,268.2433,267.7523,268.1746,10934.0
2024-05-13 10:15:00,273.08,273.08,273.08,273.08,0.0,268.1746,268.1746,268.1746,268.1746,0.0
2024-05-13 10:20:00,272.75,272.75,272.09,272.3,1401.0,267.8505,267.8505,267.2024,267.4086,1401.0
2024-05-13 10:25:00,272.4,272.92,272.25,272.92,800.0,267.5068,268.0175,267.3595,268.0175,800.0
2024-05-13 10:30:00,273.01,273.02,272.59,272.59,6064.0,268.1058,268.1157,267.6934,267.6934,6064.0
2024-05-13 10:35:00,272.69,272.69,272.68,272.69,100.0,267.7916,267.7916,267.7818,267.7916,100.0
2024-05-13 10:40:00,272.54,272.65,272.34,272.44,2402.0,267.6443,267.7523,267.4479,267.5461,2402.0
2024-05-13 10:45:00,272.44,272.46,272.25,272.46,807.0,267.5461,267.5657,267.3595,267.5657,807.0
2024-05-13 10:50:00,272.46,272.48,272.0,272.26,12551.0,267.5657,267.5854,267.114,267.3693,12551.0
2024-05-13 10:55:00,272.05,272.1,271.94,272.08,1081.0,267.1631,267.2122,267.0551,267.1926,1081.0
2024-05-13 11:00:00,271.98,272.24,271.91,271.91,2533.0,267.0943,267.3497,267.0256,267.0256,2533.0
2024-05-13 11:05:00,271.97,272.01,271.97,272.0,200.0,267.0845,267.1238,267.0845,267.114,200.0
2024-05-13 11:10:00,271.98,271.98,271.98,271.98,400.0,267.0943,267.0943,267.0943,267.0943,400.0
2024-05-13 11:15:00,271.98,272.12,271.69,271.69,4129.0,267.0943,267.2318,266.8096,266.8096,4129.0
2024-05-13 11:20:00,271.42,271.42,270.76,270.77,824.0,266.5444,266.5444,265.8963,265.9061,824.0
2024-05-13 11:25:00,270.96,271.14,270.46,270.46,6616.0,266.0927,266.2694,265.6017,265.6017,6616.0
2024-05-13 11:30:00,270.25,270.56,270.25,270.42,5881.0,265.3954,265.6999,265.3954,265.5624,5881.0
2024-05-13 11:35:00,270.38,270.56,270.24,270.38,4710.0,265.5231,265.6999,265.3856,265.5231,4710.0
2024-05-13 11:40:00,270.38,270.47,270.27,270.29,2345.0,265.5231,265.6115,265.4151,265.4347,2345.0
2024-05-13 11:45:00,270.42,270.47,270.39,270.41,1188.0,265.5624,265.6115,265.5329,265.5526,1188.0
2024-05-13 11:50:00,270.41,270.43,270.37,270.39,1150.0,265.5526,265.5722,265.5133,265.5329,1150.0
2024-05-13 11:55:00,270.41,270.41,269.94,269.94,7552.0,265.5526,265.5526,265.091,265.091,7552.0
2024-05-13 12:00:00,269.93,270.22,269.82,270.15,17994.0,265.0812,265.366,264.9732,265.2972,17994.0
2024-05-13 12:05:00,270.22,270.41,269.98,270.25,9241.0,265.366,265.5526,265.1303,265.3954,9241.0
2024-05-13 12:10:00,270.08,270.27,270.05,270.05,450.0,265.2285,265.4151,265.199,265.199,450.0
2024-05-13 12:15:00,270.09,270.19,269.8,269.81,1519.0,265.2383,265.3365,264.9535,264.9633,1519.0
2024-05-13 12:20:00,269.87,270.18,269.79,270.05,2419.0,265.0223,265.3267,264.9437,265.199,2419.0
2024-05-13 12:25:00,270.01,270.12,269.89,270.12,4533.0,265.1597,265.2678,265.0419,265.2678,4533.0
2024-05-13 12:30:00,270.09,270.14,269.95,270.03,3112.0,265.2383,265.2874,265.1008,265.1794,3112.0
2024-05-13 12:35:00,270.06,270.21,270.0,270.06,3680.0,265.2088,265.3561,265.1499,265.2088,3680.0
2024-05-13 12:40:00,269.99,270.07,269.94,269.94,2329.0,265.1401,265.2187,265.091,265.091,2329.0
2024-05-13 12:45:00,270.03,270.08,269.95,270.06,1323.0,265.1794,265.2285,265.1008,265.2088,1323.0
2024-05-13 12:50:00,270.05,270.11,270.04,270.06,1900.0,265.199,265.2579,265.1892,265.2088,1900.0
2024-05-13 12:55:00,270.04,270.04,269.83,269.83,1288.0,265.1892,265.1892,264.983,264.983,1288.0
2024-05-13 13:00:00,269.82,269.97,269.31,269.46,3275.0,264.9732,265.1205,264.4723,264.6196,3275.0
2024-05-13 13:05:00,269.28,269.28,269.28,269.28,100.0,264.4429,264.4429,264.4429,264.4429,100.0
2024-05-13 13:10:00,269.23,269.35,269.12,269.31,4300.0,264.3937,264.5116,264.2857,264.4723,4300.0
2024-05-13 13:15:00,269.43,269.58,269.34,269.45,3591.0,264.5902,264.7375,264.5018,264.6098,3591.0
2024-05-13 13:20:00,269.4,269.47,269.1,269.31,4503.0,264.5607,264.6294,264.2661,264.4723,4503.0
2024-05-13 13:25:00,269.31,269.42,269.29,269.34,1532.0,264.4723,264.5803,264.4527,264.5018,1532.0
2024-05-13 13:30:00,269.39,269.48,269.17,269.17,5635.0,264.5509,264.6393,264.3348,264.3348,5635.0
2024-05-13 13:35:00,269.32,269.42,269.3,269.34,1903.0,264.4821,264.5803,264.4625,264.5018,1903.0
2024-05-13 13:40:00,269.28,269.42,269.23,269.34,1873.0,264.4429,264.5803,264.3937,264.5018,1873.0
2024-05-13 13:45:00,269.29,269.69,269.1,269.56,14848.0,264.4527,264.8455,264.2661,264.7178,14848.0
2024-05-13 13:50:00,269.69,269.69,269.13,269.19,3524.0,264.8455,264.8455,264.2955,264.3545,3524.0
2024-05-13 13:55:00,269.26,269.27,268.62,268.63,3149.0,264.4232,264.433,263.7947,263.8045,3149.0
2024-05-13 14:00:00,268.64,268.87,268.62,268.73,2207.0,263.8143,264.0402,263.7947,263.9027,2207.0
2024-05-13 14:05:00,268.62,268.82,268.59,268.6,5736.0,263.7947,263.9911,263.7652,263.7751,5736.0
2024-05-13 14:10:00,268.68,268.79,268.62,268.71,5900.0,263.8536,263.9617,263.7947,263.8831,5900.0
2024-05-13 14:15:00,268.78,268.78,268.36,268.55,5702.0,263.9518,263.9518,263.5394,263.726,5702.0
2024-05-13 14:20:00,268.53,268.62,268.3,268.51,4560.0,263.7063,263.7947,263.4805,263.6867,4560.0
2024-05-13 14:25:00,268.56,268.6,268.35,268.35,6882.0,263.7358,263.7751,263.5296,263.5296,6882.0
2024-05-13 14:30:00,268.47,268.56,268.35,268.36,10658.0,263.6474,263.7358,263.5296,263.5394,10658.0
2024-05-13 14:35:00,268.36,268.54,268.0,268.26,16573.0,263.5394,263.7161,263.1858,263.4412,16573.0
2024-05-13 14:40:00,268.26,268.34,268.1,268.23,1136.0,263.4412,263.5197,263.284,263.4117,1136.0
2024-05-13 14:45:00,268.23,268.52,268.16,268.3,15020.0,263.4117,263.6965,263.343,263.4805,15020.0
2024-05-13 14:50:00,268.3,268.35,268.11,268.19,13055.0,263.4805,263.5296,263.2939,263.3724,13055.0
2024-05-13 14:55:00,268.19,268.43,268.1,268.33,15631.0,263.3724,263.6081,263.284,263.5099,15631.0
2024-05-13 15:00:00,268.36,268.98,268.25,268.82,24538.0,263.5394,264.1482,263.4314,263.9911,24538.0
2024-05-13 15:05:00,268.8,269.51,268.68,269.46,9058.0,263.9715,264.6687,263.8536,264.6196,9058.0
2024-05-13 15:10:00,269.51,269.51,269.04,269.09,8165.0,264.6687,264.6687,264.2072,264.2563,8165.0
2024-05-13 15:15:00,269.2,269.26,269.08,269.08,8233.0,264.3643,264.4232,264.2464,264.2464,8233.0
2024-05-13 15:20:00,269.18,269.3,269.04,269.04,19019.0,264.3446,264.4625,264.2072,264.2072,19019.0
2024-05-13 15:25:00,269.04,269.05,268.65,268.67,9601.0,264.2072,264.217,263.8242,263.8438,9601.0
2024-05-13 15:30:00,268.66,268.9,268.55,268.87,11673.0,263.834,264.0697,263.726,264.0402,11673.0
2024-05-13 15:35:00,268.88,268.96,268.79,268.81,9217.0,264.05,264.1286,263.9617,263.9813,9217.0
2024-05-13 15:40:00,268.87,268.96,268.57,268.57,16726.0,264.0402,264.1286,263.7456,263.7456,16726.0
2024-05-13 15:45:00,268.55,268.55,267.99,268.37,9560.0,263.726,263.726,263.176,263.5492,9560.0
2024-05-13 15:50:00,268.33,269.11,268.11,269.1,17645.0,263.5099,264.2759,263.2939,264.2661,17645.0
2024-05-13 15:55:00,269.1,269.13,268.32,268.78,100469.0,264.2661,264.2955,263.5001,263.9518,100469.0
2024-05-14 09:30:00,269.51,270.47,269.51,270.46,10117.0,264.6687,265.6115,264.6687,265.6017,10117.0
2024-05-14 09:35:00,269.57,271.71,269.57,271.42,3843.0,264.7276,266.8292,264.7276,266.5444,3843.0
2024-05-14 09:40:00,271.69,272.55,271.53,272.53,2972.0,266.8096,267.6541,266.6524,267.6345,2972.0
2024-05-14 09:45:00,272.47,273.42,272.19,273.25,9077.0,267.5755,268.5085,267.3006,268.3415,9077.0
2024-05-14 09:50:00,273.27,273.86,272.64,273.86,11543.0,268.3612,268.9406,267.7425,268.9406,11543.0
2024-05-14 09:55:00,273.95,273.95,272.85,272.86,3717.0,269.029,269.029,267.9487,267.9585,3717.0
2024-05-14 10:00:00,273.69,273.85,273.19,273.74,4207.0,268.7736,268.9308,268.2826,268.8227,4207.0
2024-05-14 10:05:00,273.91,274.25,273.56,273.91,5049.0,268.9897,269.3236,268.646,268.9897,5049.0
2024-05-14 10:10:00,274.03,274.03,273.56,273.61,2236.0,269.1075,269.1075,268.646,268.6951,2236.0
2024-05-14 10:15:00,273.53,273.71,273.02,273.02,2420.0,268.6165,268.7933,268.1157,268.1157,2420.0
2024-05-14 10:20:00,273.05,273.5,272.53,272.53,3173.0,268.1451,268.587,267.6345,267.6345,3173.0
2024-05-14 10:25:00,272.99,273.13,272.74,272.98,1750.0,268.0862,268.2237,267.8407,268.0764,1750.0
2024-05-14 10:30:00,273.16,273.16,272.73,272.88,1200.0,268.2532,268.2532,267.8309,267.9782,1200.0
2024-05-14 10:35:00,272.82,272.89,272.26,272.43,3953.0,267.9193,267.988,267.3693,267.5363,3953.0
2024-05-14 10:40:00,272.28,272.62,272.12,272.62,2287.0,267.389,267.7229,267.2318,267.7229,2287.0
2024-05-14 10:45:00,272.37,272.92,272.37,272.92,2337.0,267.4773,268.0175,267.4773,268.0175,2337.0
2024-05-14 10:50:00,272.89,273.42,272.89,273.42,3041.0,267.988,268.5085,267.988,268.5085,3041.0
2024-05-14 10:55:00,273.37,273.4,273.21,273.24,6486.0,268.4594,268.4888,268.3023,268.3317,6486.0
2024-05-14 11:00:00,273.31,273.36,273.17,273.27,2722.0,268.4005,268.4496,268.263,268.3612,2722.0
2024-05-14 11:05:00,273.32,273.33,272.98,273.25,6303.0,268.4103,268.4201,268.0764,268.3415,6303.0
2024-05-14 11:10:00,273.24,273.24,272.9,272.9,3838.0,268.3317,268.3317,267.9978,267.9978,3838.0
2024-05-14 11:15:00,272.99,273.12,272.98,273.09,764.0,268.0862,268.2139,268.0764,268.1844,764.0
2024-05-14 11:20:00,273.11,273.13,272.73,272.73,4193.0,268.2041,268.2237,267.8309,267.8309,4193.0
2024-05-14 11:25:00,272.74,273.0,272.66,273.0,9369.0,267.8407,268.096,267.7621,268.096,9369.0
2024-05-14 11:30:00,273.0,273.07,272.47,272.5,7140.0,268.096,268.1648,267.5755,267.605,7140.0
2024-05-14 11:35:00,272.49,272.61,272.46,272.61,500.0,267.5952,267.713,267.5657,267.713,500.0
2024-05-14 11:40:00,272.55,272.67,272.31,272.31,3171.0,267.6541,267.772,267.4184,267.4184,3171.0
2024-05-14 11:45:00,272.26,272.32,272.15,272.19,1450.0,267.3693,267.4282,267.2613,267.3006,1450.0
2024-05-14 11:50:00,272.18,272.33,271.79,271.91,1990.0,267.2908,267.4381,266.9078,267.0256,1990.0
2024-05-14 11:55:00,271.68,271.68,271.29,271.29,1320.0,266.7997,266.7997,266.4167,266.4167,1320.0
2024-05-14 12:00:00,271.3,271.31,271.09,271.14,2401.0,266.4266,266.4364,266.2203,266.2694,2401.0
2024-05-14 12:05:00,271.37,271.9,271.37,271.9,1412.0,266.4953,267.0158,266.4953,267.0158,1412.0
2024-05-14 12:10:00,271.67,271.7,271.42,271.42,5331.0,266.7899,266.8194,266.5444,266.5444,5331.0
2024-05-14 12:15:00,271.36,271.61,271.3,271.56,1000.0,266.4855,266.731,266.4266,266.6819,1000.0
2024-05-14 12:20:00,271.67,271.71,271.34,271.43,1302.0,266.7899,266.8292,266.4658,266.5542,1302.0
2024-05-14 12:25:00,271.53,271.78,271.34,271.5,2486.0,266.6524,266.8979,266.4658,266.623,2486.0
2024-05-14 12:30:00,271.42,271.66,271.39,271.66,1349.0,266.5444,266.7801,266.5149,266.7801,1349.0
2024-05-14 12:35:00,271.38,271.44,271.22,271.4,1400.0,266.5051,266.5641,266.348,266.5248,1400.0
2024-05-14 12:40:00,271.43,271.85,271.43,271.85,1118.0,266.5542,266.9667,266.5542,266.9667,1118.0
2024-05-14 12:45:00,271.8,271.8,271.68,271.78,700.0,266.9176,266.9176,266.7997,266.8979,700.0
2024-05-14 12:50:00,271.99,272.08,271.71,271.78,3360.0,267.1042,267.1926,266.8292,266.8979,3360.0
2024-05-14 12:55:00,271.75,271.84,271.69,271.84,2611.0,266.8685,266.9569,266.8096,266.9569,2611.0
2024-05-14 13:00:00,271.98,272.0,271.73,271.81,2387.0,267.0943,267.114,266.8488,266.9274,2387.0
2024-05-14 13:05:00,271.64,271.86,270.8,271.25,10830.0,266.7605,266.9765,265.9355,266.3775,10830.0
2024-05-14 13:10:00,271.47,271.54,271.13,271.13,1202.0,266.5935,266.6623,266.2596,266.2596,1202.0
2024-05-14 13:15:00,271.15,271.22,270.94,271.22,1133.0,266.2793,266.348,266.073,266.348,1133.0
2024-05-14 13:20:00,271.14,271.48,271.13,271.14,8655.0,266.2694,266.6033,266.2596,266.2694,8655.0
2024-05-14 13:25:00,271.01,271.34,271.01,271.29,1059.0,266.1418,266.4658,266.1418,266.4167,1059.0
2024-05-14 13:30:00,271.21,271.21,270.96,270.96,1661.0,266.3382,266.3382,266.0927,266.0927,1661.0
2024-05-14 13:35:00,271.03,271.25,271.03,271.19,585.0,266.1614,266.3775,266.1614,266.3185,585.0
2024-05-14 13:40:00,271.25,271.3,271.06,271.14,4562.0,266.3775,266.4266,266.1909,266.2694,4562.0
2024-05-14 13:45:00,271.12,271.12,270.94,270.94,1700.0,266.2498,266.2498,266.073,266.073,1700.0
2024-05-14 13:50:00,270.98,271.17,270.93,271.16,1711.0,266.1123,266.2989,266.0632,266.2891,1711.0
2024-05-14 13:55:00,271.16,271.16,270.79,270.79,2807.0,266.2891,266.2891,265.9257,265.9257,2807.0
2024-05-14 14:00:00,270.89,270.89,270.78,270.89,800.0,266.0239,266.0239,265.9159,266.0239,800.0
2024-05-14 14:05:00,270.87,271.01,270.86,271.01,1555.0,266.0043,266.1418,265.9945,266.1418,1555.0
2024-05-14 14:10:00,270.87,271.2,270.87,271.2,1299.0,266.0043,266.3284,266.0043,266.3284,1299.0
2024-05-14 14:15:00,271.03,271.13,270.98,271.03,2229.0,266.1614,266.2596,266.1123,266.1614,2229.0
2024-05-14 14:20:00,271.02,271.23,271.01,271.21,1058.0,266.1516,266.3578,266.1418,266.3382,1058.0
2024-05-14 14:25:00,271.05,271.1,270.96,271.07,2081.0,266.1811,266.2302,266.0927,266.2007,2081.0
2024-05-14 14:30:00,271.07,271.08,270.68,270.78,4714.0,266.2007,266.2105,265.8177,265.9159,4714.0
2024-05-14 14:35:00,270.86,271.13,270.83,271.05,3724.0,265.9945,266.2596,265.965,266.1811,3724.0
2024-05-14 14:40:00,271.01,271.35,271.01,271.09,2166.0,266.1418,266.4757,266.1418,266.2203,2166.0
2024-05-14 14:45:00,270.97,271.17,270.97,271.17,964.0,266.1025,266.2989,266.1025,266.2989,964.0
2024-05-14 14:50:00,271.19,271.31,271.15,271.15,3150.0,266.3185,266.4364,266.2793,266.2793,3150.0
2024-05-14 14:55:00,271.36,271.69,271.33,271.69,3191.0,266.4855,266.8096,266.456,266.8096,3191.0
2024-05-14 15:00:00,271.65,271.97,271.65,271.65,2665.0,266.7703,267.0845,266.7703,266.7703,2665.0
2024-05-14 15:05:00,271.62,271.64,271.49,271.5,2189.0,266.7408,266.7605,266.6132,266.623,2189.0
2024-05-14 15:10:00,271.62,271.72,271.13,271.22,10518.0,266.7408,266.839,266.2596,266.348,10518.0
2024-05-14 15:15:00,271.41,271.44,271.24,271.44,2799.0,266.5346,266.5641,266.3676,266.5641,2799.0
2024-05-14 15:20:00,271.35,271.35,271.25,271.25,2770.0,266.4757,266.4757,266.3775,266.3775,2770.0
2024-05-14 15:25:00,271.18,271.21,271.09,271.19,2100.0,266.3087,266.3382,266.2203,266.3185,2100.0
2024-05-14 15:30:00,271.16,271.39,271.14,271.16,3104.0,266.2891,266.5149,266.2694,266.2891,3104.0
2024-05-14 15:35:00,271.27,271.41,271.27,271.36,1724.0,266.3971,266.5346,266.3971,266.4855,1724.0
2024-05-14 15:40:00,271.3,271.42,270.8,270.84,12488.0,266.4266,266.5444,265.9355,265.9748,12488.0
2024-05-14 15:45:00,270.77,270.77,270.5,270.6,6029.0,265.9061,265.9061,265.6409,265.7391,6029.0
2024-05-14 15:50:00,270.65,270.94,270.61,270.8,8300.0,265.7882,266.073,265.749,265.9355,8300.0
2024-05-14 15:55:00,270.69,271.41,270.64,270.97,42752.0,265.8275,266.5346,265.7784,266.1025,42752.0
2024-05-15 09:30:00,273.8,274.43,272.55,274.3,11227.0,268.8817,269.5003,267.6541,269.3727,11227.0
2024-05-15 09:35:00,274.34,275.71,274.09,275.7,5203.0,269.412,270.7573,269.1664,270.7475,5203.0
2024-05-15 09:40:00,275.65,276.39,275.41,276.09,11307.0,270.6984,271.4251,270.4627,271.1305,11307.0
2024-05-15 09:45:00,276.11,276.41,276.03,276.23,9156.0,271.1502,271.4448,271.0716,271.268,9156.0
2024-05-15 09:50:00,276.23,276.24,274.86,275.07,13404.0,271.268,271.2778,269.9226,270.1288,13404.0
2024-05-15 09:55:00,274.86,274.86,273.32,273.33,3395.0,269.9226,269.9226,268.4103,268.4201,3395.0
2024-05-15 10:00:00,273.57,274.22,273.24,273.8,7265.0,268.6558,269.2941,268.3317,268.8817,7265.0
2024-05-15 10:05:00,274.06,274.9,273.84,274.43,4638.0,269.137,269.9619,268.9209,269.5003,4638.0
2024-05-15 10:10:00,274.54,274.55,273.4,273.4,5297.0,269.6084,269.6182,268.4888,268.4888,5297.0
2024-05-15 10:15:00,273.75,273.75,272.98,273.38,6031.0,268.8326,268.8326,268.0764,268.4692,6031.0
2024-05-15 10:20:00,273.41,273.95,273.31,273.48,5748.0,268.4987,269.029,268.4005,268.5674,5748.0
2024-05-15 10:25:00,273.67,273.67,273.33,273.33,2519.0,268.754,268.754,268.4201,268.4201,2519.0
2024-05-15 10:30:00,273.25,273.49,273.14,273.14,5555.0,268.3415,268.5772,268.2335,268.2335,5555.0
2024-05-15 10:35:00,273.2,273.34,273.07,273.2,4041.0,268.2924,268.4299,268.1648,268.2924,4041.0
2024-05-15 10:40:00,273.19,273.52,273.14,273.24,6801.0,268.2826,268.6067,268.2335,268.3317,6801.0
2024-05-15 10:45:00,273.34,273.35,273.12,273.12,4271.0,268.4299,268.4397,268.2139,268.2139,4271.0
2024-05-15 10:50:00,273.11,273.51,273.11,273.28,4520.0,268.2041,268.5969,268.2041,268.371,4520.0
2024-05-15 10:55:00,273.41,273.51,273.0,273.04,3805.0,268.4987,268.5969,268.096,268.1353,3805.0
2024-05-15 11:00:00,273.02,273.03,272.72,272.8,2345.0,268.1157,268.1255,267.8211,267.8996,2345.0
2024-05-15 11:05:00,272.69,273.39,272.69,273.21,7602.0,267.7916,268.479,267.7916,268.3023,7602.0
2024-05-15 11:10:00,273.23,273.6,273.22,273.59,3578.0,268.3219,268.6852,268.3121,268.6754,3578.0
2024-05-15 11:15:00,273.68,273.7,273.53,273.68,1210.0,268.7638,268.7835,268.6165,268.7638,1210.0
2024-05-15 11:20:00,273.69,273.7,272.91,273.43,30416.0,268.7736,268.7835,268.0076,268.5183,30416.0
2024-05-15 11:25:00,273.43,273.75,273.37,273.69,2208.0,268.5183,268.8326,268.4594,268.7736,2208.0
2024-05-15 11:30:00,273.67,273.79,273.65,273.79,2004.0,268.754,268.8718,268.7344,268.8718,2004.0
2024-05-15 11:35:00,273.67,274.13,273.58,274.13,13950.0,268.754,269.2057,268.6656,269.2057,13950.0
2024-05-15 11:40:00,274.09,274.26,274.08,274.26,3256.0,269.1664,269.3334,269.1566,269.3334,3256.0
2024-05-15 11:45:00,274.33,274.59,274.24,274.58,4001.0,269.4021,269.6575,269.3138,269.6476,4001.0
2024-05-15 11:50:00,274.47,274.65,274.43,274.55,3531.0,269.5396,269.7164,269.5003,269.6182,3531.0
2024-05-15 11:55:00,274.53,274.68,274.4,274.59,5483.0,269.5985,269.7458,269.4709,269.6575,5483.0
2024-05-15 12:00:00,274.57,274.57,274.17,274.17,1997.0,269.6378,269.6378,269.245,269.245,1997.0
2024-05-15 12:05:00,274.25,274.38,274.22,274.38,1600.0,269.3236,269.4512,269.2941,269.4512,1600.0
2024-05-15 12:10:00,274.36,274.54,274.31,274.54,984.0,269.4316,269.6084,269.3825,269.6084,984.0
2024-05-15 12:15:00,274.45,274.83,274.45,274.7,1827.0,269.52,269.8932,269.52,269.7655,1827.0
2024-05-15 12:20:00,274.72,275.0,274.6,274.97,7388.0,269.7851,270.0601,269.6673,270.0306,7388.0
2024-05-15 12:25:00,274.89,275.03,274.82,275.0,1978.0,269.9521,270.0896,269.8833,270.0601,1978.0
2024-05-15 12:30:00,275.17,275.17,274.92,275.0,3812.0,270.227,270.227,269.9815,270.0601,3812.0
2024-05-15 12:35:00,274.98,274.98,274.57,274.63,5488.0,270.0405,270.0405,269.6378,269.6967,5488.0
2024-05-15 12:40:00,274.62,274.63,274.31,274.39,2006.0,269.6869,269.6967,269.3825,269.4611,2006.0
2024-05-15 12:45:00,274.4,274.5,274.01,274.34,2578.0,269.4709,269.5691,269.0879,269.412,2578.0
2024-05-15 12:50:00,274.43,274.52,274.36,274.52,1076.0,269.5003,269.5887,269.4316,269.5887,1076.0
2024-05-15 12:55:00,274.49,274.57,274.39,274.42,1915.0,269.5593,269.6378,269.4611,269.4905,1915.0
2024-05-15 13:00:00,274.42,274.7,274.4,274.7,1726.0,269.4905,269.7655,269.4709,269.7655,1726.0
2024-05-15 13:05:00,274.78,274.78,274.67,274.78,400.0,269.8441,269.8441,269.736,269.8441,400.0
2024-05-15 13:10:00,274.78,275.09,274.78,274.99,2191.0,269.8441,270.1485,269.8441,270.0503,2191.0
2024-05-15 13:15:00,274.89,275.07,274.89,275.03,876.0,269.9521,270.1288,269.9521,270.0896,876.0
2024-05-15 13:20:00,275.08,275.08,274.66,274.78,4474.0,270.1387,270.1387,269.7262,269.8441,4474.0
2024-05-15 13:25:00,274.73,275.21,274.72,275.05,9779.0,269.795,270.2663,269.7851,270.1092,9779.0
2024-05-15 13:30:00,274.94,275.12,274.92,275.12,400.0,270.0012,270.1779,269.9815,270.1779,400.0
2024-05-15 13:35:00,275.18,275.33,275.13,275.22,1688.0,270.2369,270.3842,270.1878,270.2761,1688.0
2024-05-15 13:40:00,275.14,275.15,274.58,274.58,6369.0,270.1976,270.2074,269.6476,269.6476,6369.0
2024-05-15 13:45:00,274.67,274.67,274.24,274.32,2007.0,269.736,269.736,269.3138,269.3923,2007.0
2024-05-15 13:50:00,274.33,274.6,274.32,274.6,2300.0,269.4021,269.6673,269.3923,269.6673,2300.0
2024-05-15 13:55:00,274.52,274.66,274.52,274.66,1600.0,269.5887,269.7262,269.5887,269.7262,1600.0
2024-05-15 14:00:00,274.62,274.88,274.62,274.88,2933.0,269.6869,269.9423,269.6869,269.9423,2933.0
2024-05-15 14:05:00,274.71,275.31,274.71,275.28,2015.0,269.7753,270.3645,269.7753,270.3351,2015.0
2024-05-15 14:10:00,275.4,275.51,275.3,275.3,4166.0,270.4529,270.5609,270.3547,270.3547,4166.0
2024-05-15 14:15:00,275.42,275.52,275.09,275.12,2977.0,270.4726,270.5708,270.1485,270.1779,2977.0
2024-05-15 14:20:00,275.11,275.11,275.06,275.08,1000.0,270.1681,270.1681,270.119,270.1387,1000.0
2024-05-15 14:25:00,275.12,275.12,274.59,274.68,2011.0,270.1779,270.1779,269.6575,269.7458,2011.0
2024-05-15 14:30:00,274.68,274.86,274.56,274.56,7455.0,269.7458,269.9226,269.628,269.628,7455.0
2024-05-15 14:35:00,274.49,274.91,274.46,274.91,3470.0,269.5593,269.9717,269.5298,269.9717,3470.0
2024-05-15 14:40:00,274.87,274.94,274.83,274.84,1125.0,269.9324,270.0012,269.8932,269.903,1125.0
2024-05-15 14:45:00,274.94,274.94,274.6,274.62,4715.0,270.0012,270.0012,269.6673,269.6869,4715.0
2024-05-15 14:50:00,274.46,274.67,274.46,274.6,2209.0,269.5298,269.736,269.5298,269.6673,2209.0
2024-05-15 14:55:00,274.59,274.76,274.58,274.76,1715.0,269.6575,269.8244,269.6476,269.8244,1715.0
2024-05-15 15:00:00,274.62,274.78,274.47,274.56,5764.0,269.6869,269.8441,269.5396,269.628,5764.0
2024-05-15 15:05:00,274.48,274.59,274.32,274.46,3501.0,269.5494,269.6575,269.3923,269.5298,3501.0
2024-05-15 15:10:00,274.52,274.7,274.52,274.7,1001.0,269.5887,269.7655,269.5887,269.7655,1001.0
2024-05-15 15:15:00,274.61,274.61,274.26,274.26,4437.0,269.6771,269.6771,269.3334,269.3334,4437.0
2024-05-15 15:20:00,274.25,274.34,273.94,274.15,6389.0,269.3236,269.412,269.0191,269.2254,6389.0
2024-05-15 15:25:00,274.12,274.2,274.12,274.2,807.0,269.1959,269.2745,269.1959,269.2745,807.0
2024-05-15 15:30:00,274.04,274.2,274.02,274.13,4653.0,269.1173,269.2745,269.0977,269.2057,4653.0
2024-05-15 15:35:00,274.15,274.62,274.12,274.48,7819.0,269.2254,269.6869,269.1959,269.5494,7819.0
2024-05-15 15:40:00,274.49,274.79,274.37,274.74,4817.0,269.5593,269.8539,269.4414,269.8048,4817.0
2024-05-15 15:45:00,274.67,274.98,274.63,274.9,7600.0,269.736,270.0405,269.6967,269.9619,7600.0
2024-05-15 15:50:00,274.84,275.2,274.82,275.2,14553.0,269.903,270.2565,269.8833,270.2565,14553.0
2024-05-15 15:55:00,275.14,275.54,275.11,275.27,47938.0,270.1976,270.5904,270.1681,270.3253,47938.0
2024-05-16 09:30:00,273.27,273.39,272.54,272.76,15574.0,268.3612,268.479,267.6443,267.8603,15574.0
2024-05-16 09:35:00,272.59,272.71,272.14,272.14,2200.0,267.6934,267.8112,267.2515,267.2515,2200.0
2024-05-16 09:40:00,272.21,272.21,271.02,271.03,3681.0,267.3202,267.3202,266.1516,266.1614,3681.0
2024-05-16 09:45:00,271.02,271.41,270.33,270.49,13431.0,266.1516,266.5346,265.474,265.6311,13431.0
2024-05-16 09:50:00,270.49,271.32,270.24,270.9,28815.0,265.6311,266.4462,265.3856,266.0338,28815.0
2024-05-16 09:55:00,270.51,271.71,270.29,271.53,10297.0,265.6508,266.8292,265.4347,266.6524,10297.0
2024-05-16 10:00:00,271.34,271.38,269.94,270.07,9174.0,266.4658,266.5051,265.091,265.2187,9174.0
2024-05-16 10:05:00,270.0,270.04,269.48,269.48,8948.0,265.1499,265.1892,264.6393,264.6393,8948.0
2024-05-16 10:10:00,269.87,270.7,269.76,270.69,2400.0,265.0223,265.8373,264.9142,265.8275,2400.0
2024-05-16 10:15:00,270.82,271.34,270.82,270.95,3092.0,265.9552,266.4658,265.9552,266.0829,3092.0
2024-05-16 10:20:00,270.95,270.95,270.52,270.65,2710.0,266.0829,266.0829,265.6606,265.7882,2710.0
2024-05-16 10:25:00,270.65,270.75,270.0,270.04,5091.0,265.7882,265.8864,265.1499,265.1892,5091.0
2024-05-16 10:30:00,269.95,269.95,269.45,269.61,1880.0,265.1008,265.1008,264.6098,264.7669,1880.0
2024-05-16 10:35:00,269.38,269.53,269.3,269.3,2804.0,264.5411,264.6884,264.4625,264.4625,2804.0
2024-05-16 10:40:00,269.36,270.15,269.36,270.15,700.0,264.5214,265.2972,264.5214,265.2972,700.0
2024-05-16 10:45:00,270.17,270.46,270.17,270.45,2299.0,265.3169,265.6017,265.3169,265.5918,2299.0
2024-05-16 10:50:00,270.52,270.6,270.52,270.6,500.0,265.6606,265.7391,265.6606,265.7391,500.0
2024-05-16 10:55:00,270.67,271.04,270.48,271.04,700.0,265.8079,266.1712,265.6213,266.1712,700.0
2024-05-16 11:00:00,271.05,271.1,270.53,270.96,4220.0,266.1811,266.2302,265.6704,266.0927,4220.0
2024-05-16 11:05:00,271.06,271.75,270.82,271.72,15623.0,266.1909,266.8685,265.9552,266.839,15623.0
2024-05-16 11:10:00,271.64,271.71,271.14,271.25,3994.0,266.7605,266.8292,266.2694,266.3775,3994.0
2024-05-16 11:15:00,271.29,271.47,271.16,271.47,2107.0,266.4167,266.5935,266.2891,266.5935,2107.0
2024-05-16 11:20:00,271.6,271.78,271.6,271.73,1199.0,266.7212,266.8979,266.7212,266.8488,1199.0
2024-05-16 11:25:00,271.84,271.98,271.58,271.58,7846.0,266.9569,267.0943,266.7015,266.7015,7846.0
2024-05-16 11:30:00,271.49,271.55,271.13,271.54,2111.0,266.6132,266.6721,266.2596,266.6623,2111.0
2024-05-16 11:35:00,271.63,271.99,271.5,271.99,2651.0,266.7506,267.1042,266.623,267.1042,2651.0
2024-05-16 11:40:00,272.08,272.42,271.83,272.34,2944.0,267.1926,267.5264,266.947,267.4479,2944.0
2024-05-16 11:45:00,272.26,272.26,272.09,272.19,737.0,267.3693,267.3693,267.2024,267.3006,737.0
2024-05-16 11:50:00,272.36,272.36,271.88,272.09,5611.0,267.4675,267.4675,266.9961,267.2024,5611.0
2024-05-16 11:55:00,272.26,272.37,271.86,271.94,1812.0,267.3693,267.4773,266.9765,267.0551,1812.0
2024-05-16 12:00:00,271.85,272.12,271.85,271.9,2519.0,266.9667,267.2318,266.9667,267.0158,2519.0
2024-05-16 12:05:00,271.88,271.89,271.88,271.88,100.0,266.9961,267.006,266.9961,266.9961,100.0
2024-05-16 12:10:00,271.83,272.23,271.82,272.23,314.0,266.947,267.3399,266.9372,267.3399,314.0
2024-05-16 12:15:00,272.07,272.08,271.75,271.85,2331.0,267.1827,267.1926,266.8685,266.9667,2331.0
2024-05-16 12:20:00,271.9,271.9,271.63,271.63,1267.0,267.0158,267.0158,266.7506,266.7506,1267.0
2024-05-16 12:25:00,271.72,271.78,271.48,271.48,584.0,266.839,266.8979,266.6033,266.6033,584.0
2024-05-16 12:30:00,271.42,271.5,271.17,271.39,983.0,266.5444,266.623,266.2989,266.5149,983.0
2024-05-16 12:35:00,271.26,271.4,271.04,271.4,1643.0,266.3873,266.5248,266.1712,266.5248,1643.0
2024-05-16 12:40:00,271.3,271.77,271.25,271.7,4652.0,266.4266,266.8881,266.3775,266.8194,4652.0
2024-05-16 12:45:00,271.83,271.83,271.75,271.75,704.0,266.947,266.947,266.8685,266.8685,704.0
2024-05-16 12:50:00,271.97,272.03,271.72,272.0,1062.0,267.0845,267.1435,266.839,267.114,1062.0
2024-05-16 12:55:00,271.93,272.16,271.88,272.04,1780.0,267.0452,267.2711,266.9961,267.1533,1780.0
2024-05-16 13:00:00,272.11,272.24,271.68,271.7,4747.0,267.222,267.3497,266.7997,266.8194,4747.0
2024-05-16 13:05:00,271.66,271.67,271.35,271.35,1800.0,266.7801,266.7899,266.4757,266.4757,1800.0
2024-05-16 13:10:00,271.53,271.75,271.33,271.34,6334.0,266.6524,266.8685,266.456,266.4658,6334.0
2024-05-16 13:15:00,271.58,271.78,271.49,271.67,6268.0,266.7015,266.8979,266.6132,266.7899,6268.0
2024-05-16 13:20:00,271.62,271.62,270.96,270.96,3413.0,266.7408,266.7408,266.0927,266.0927,3413.0
2024-05-16 13:25:00,270.96,271.18,270.95,270.97,700.0,266.0927,266.3087,266.0829,266.1025,700.0
2024-05-16 13:30:00,271.1,271.21,271.07,271.21,500.0,266.2302,266.3382,266.2007,266.3382,500.0
2024-05-16 13:35:00,271.02,271.11,270.97,270.97,1346.0,266.1516,266.24,266.1025,266.1025,1346.0
2024-05-16 13:40:00,271.05,271.21,271.05,271.18,1200.0,266.1811,266.3382,266.1811,266.3087,1200.0
2024-05-16 13:45:00,271.27,271.27,270.9,270.91,2007.0,266.3971,266.3971,266.0338,266.0436,2007.0
2024-05-16 13:50:00,271.13,271.13,271.02,271.02,200.0,266.2596,266.2596,266.1516,266.1516,200.0
2024-05-16 13:55:00,271.19,271.19,271.0,271.09,600.0,266.3185,266.3185,266.132,266.2203,600.0
2024-05-16 14:00:00,271.19,271.19,270.89,270.89,2272.0,266.3185,266.3185,266.0239,266.0239,2272.0
2024-05-16 14:05:00,270.91,270.93,270.53,270.93,3924.0,266.0436,266.0632,265.6704,266.0632,3924.0
2024-05-16 14:10:00,270.69,270.7,270.45,270.45,1286.0,265.8275,265.8373,265.5918,265.5918,1286.0
2024-05-16 14:15:00,270.35,270.61,270.35,270.61,1712.0,265.4936,265.749,265.4936,265.749,1712.0
2024-05-16 14:20:00,270.64,270.96,270.53,270.75,860.0,265.7784,266.0927,265.6704,265.8864,860.0
2024-05-16 14:25:00,270.74,270.87,270.61,270.84,1688.0,265.8766,266.0043,265.749,265.9748,1688.0
2024-05-16 14:30:00,270.96,271.15,270.85,271.06,700.0,266.0927,266.2793,265.9846,266.1909,700.0
2024-05-16 14:35:00,271.17,271.17,270.97,271.12,3086.0,266.2989,266.2989,266.1025,266.2498,3086.0
2024-05-16 14:40:00,271.17,271.47,271.07,271.47,1077.0,266.2989,266.5935,266.2007,266.5935,1077.0
2024-05-16 14:45:00,271.47,271.47,271.47,271.47,0.0,266.5935,266.5935,266.5935,266.5935,0.0
2024-05-16 14:50:00,271.37,271.45,271.35,271.42,600.0,266.4953,266.5739,266.4757,266.5444,600.0
2024-05-16 14:55:00,271.45,271.59,271.45,271.47,1314.0,266.5739,266.7114,266.5739,266.5935,1314.0
2024-05-16 15:00:00,271.62,271.62,271.27,271.4,6041.0,266.7408,266.7408,266.3971,266.5248,6041.0
2024-05-16 15:05:00,271.41,271.47,271.31,271.45,2231.0,266.5346,266.5935,266.4364,266.5739,2231.0
2024-05-16 15:10:00,271.45,271.77,271.45,271.6,4638.0,266.5739,266.8881,266.5739,266.7212,4638.0
2024-05-16 15:15:00,271.59,271.69,271.46,271.56,1972.0,266.7114,266.8096,266.5837,266.6819,1972.0
2024-05-16 15:20:00,271.51,271.52,271.37,271.43,1929.0,266.6328,266.6426,266.4953,266.5542,1929.0
2024-05-16 15:25:00,271.34,271.43,271.28,271.42,3401.0,266.4658,266.5542,266.4069,266.5444,3401.0
2024-05-16 15:30:00,271.48,271.49,271.27,271.46,4091.0,266.6033,266.6132,266.3971,266.5837,4091.0
2024-05-16 15:35:00,271.42,271.43,270.87,271.02,5885.0,266.5444,266.5542,266.0043,266.1516,5885.0
2024-05-16 15:40:00,271.03,271.19,271.0,271.19,4002.0,266.1614,266.3185,266.132,266.3185,4002.0
2024-05-16 15:45:00,271.06,271.06,270.72,270.75,3046.0,266.1909,266.1909,265.857,265.8864,3046.0
2024-05-16 15:50:00,270.87,271.61,270.68,271.42,8991.0,266.0043,266.731,265.8177,266.5444,8991.0
2024-05-16 15:55:00,271.39,271.52,270.79,271.08,32777.0,266.5149,266.6426,265.9257,266.2105,32777.0
2024-05-17 09:30:00,273.88,274.57,273.03,273.44,25059.0,268.9602,269.6378,268.1255,268.5281,25059.0
2024-05-17 09:35:00,273.36,273.37,271.41,271.51,3608.0,268.4496,268.4594,266.5346,266.6328,3608.0
2024-05-17 09:40:00,271.43,271.74,271.35,271.63,1575.0,266.5542,266.8587,266.4757,266.7506,1575.0
2024-05-17 09:45:00,271.16,272.26,271.16,271.92,2674.0,266.2891,267.3693,266.2891,267.0354,2674.0
2024-05-17 09:50:00,271.89,271.89,271.09,271.68,2106.0,267.006,267.006,266.2203,266.7997,2106.0
2024-05-17 09:55:00,271.56,271.86,271.3,271.7,2533.0,266.6819,266.9765,266.4266,266.8194,2533.0
2024-05-17 10:00:00,271.43,271.79,271.26,271.57,1400.0,266.5542,266.9078,266.3873,266.6917,1400.0
2024-05-17 10:05:00,271.26,271.26,270.83,270.92,1996.0,266.3873,266.3873,265.965,266.0534,1996.0
2024-05-17 10:10:00,270.9,270.91,270.38,270.39,4245.0,266.0338,266.0436,265.5231,265.5329,4245.0
2024-05-17 10:15:00,270.44,271.27,270.44,271.27,746.0,265.582,266.3971,265.582,266.3971,746.0
2024-05-17 10:20:00,271.15,271.15,271.13,271.13,200.0,266.2793,266.2793,266.2596,266.2596,200.0
2024-05-17 10:25:00,271.26,271.3,271.05,271.3,2214.0,266.3873,266.4266,266.1811,266.4266,2214.0
2024-05-17 10:30:00,271.4,271.7,271.15,271.29,2992.0,266.5248,266.8194,266.2793,266.4167,2992.0
2024-05-17 10:35:00,271.05,271.05,270.84,270.96,1302.0,266.1811,266.1811,265.9748,266.0927,1302.0
2024-05-17 10:40:00,271.09,271.16,270.97,270.97,450.0,266.2203,266.2891,266.1025,266.1025,450.0
2024-05-17 10:45:00,270.97,271.05,270.95,270.96,1699.0,266.1025,266.1811,266.0829,266.0927,1699.0
2024-05-17 10:50:00,271.04,271.05,270.99,271.05,774.0,266.1712,266.1811,266.1221,266.1811,774.0
2024-05-17 10:55:00,270.9,271.35,270.9,271.29,3465.0,266.0338,266.4757,266.0338,266.4167,3465.0
2024-05-17 11:00:00,271.31,271.48,270.85,270.86,3369.0,266.4364,266.6033,265.9846,265.9945,3369.0
2024-05-17 11:05:00,270.63,270.93,270.62,270.93,843.0,265.7686,266.0632,265.7588,266.0632,843.0
2024-05-17 11:10:00,270.83,270.94,270.67,270.81,4024.0,265.965,266.073,265.8079,265.9454,4024.0
2024-05-17 11:15:00,270.7,270.7,270.39,270.39,907.0,265.8373,265.8373,265.5329,265.5329,907.0
2024-05-17 11:20:00,270.44,270.61,269.97,270.1,2258.0,265.582,265.749,265.1205,265.2481,2258.0
2024-05-17 11:25:00,270.08,270.29,270.02,270.29,929.0,265.2285,265.4347,265.1696,265.4347,929.0
2024-05-17 11:30:00,270.14,270.69,270.14,270.45,5517.0,265.2874,265.8275,265.2874,265.5918,5517.0
2024-05-17 11:35:00,270.56,270.56,270.2,270.2,2207.0,265.6999,265.6999,265.3463,265.3463,2207.0
2024-05-17 11:40:00,270.2,270.2,270.2,270.2,0.0,265.3463,265.3463,265.3463,265.3463,0.0
2024-05-17 11:45:00,270.17,270.54,270.17,270.42,740.0,265.3169,265.6802,265.3169,265.5624,740.0
2024-05-17 11:50:00,270.23,270.41,270.21,270.41,1051.0,265.3758,265.5526,265.3561,265.5526,1051.0
2024-05-17 11:55:00,270.47,270.5,270.35,270.44,1596.0,265.6115,265.6409,265.4936,265.582,1596.0
2024-05-17 12:00:00,270.5,270.5,270.42,270.42,218.0,265.6409,265.6409,265.5624,265.5624,218.0
2024-05-17 12:05:00,270.37,270.37,270.14,270.17,1910.0,265.5133,265.5133,265.2874,265.3169,1910.0
2024-05-17 12:10:00,270.02,270.11,269.99,269.99,858.0,265.1696,265.2579,265.1401,265.1401,858.0
2024-05-17 12:15:00,269.86,269.98,269.59,269.98,3570.0,265.0124,265.1303,264.7473,265.1303,3570.0
2024-05-17 12:20:00,269.81,269.95,269.81,269.95,661.0,264.9633,265.1008,264.9633,265.1008,661.0
2024-05-17 12:25:00,269.91,269.93,269.78,269.78,2262.0,265.0615,265.0812,264.9339,264.9339,2262.0
2024-05-17 12:30:00,269.87,269.87,269.8,269.87,851.0,265.0223,265.0223,264.9535,265.0223,851.0
2024-05-17 12:35:00,269.84,270.03,269.84,269.98,376.0,264.9928,265.1794,264.9928,265.1303,376.0
2024-05-17 12:40:00,269.79,269.8,269.58,269.74,2521.0,264.9437,264.9535,264.7375,264.8946,2521.0
2024-05-17 12:45:00,269.62,269.79,269.61,269.62,1937.0,264.7767,264.9437,264.7669,264.7767,1937.0
2024-05-17 12:50:00,269.73,270.03,269.73,270.03,982.0,264.8848,265.1794,264.8848,265.1794,982.0
2024-05-17 12:55:00,270.04,270.12,269.77,269.78,2370.0,265.1892,265.2678,264.924,264.9339,2370.0
2024-05-17 13:00:00,269.76,270.1,269.76,269.96,572.0,264.9142,265.2481,264.9142,265.1106,572.0
2024-05-17 13:05:00,270.13,270.32,270.07,270.32,1500.0,265.2776,265.4642,265.2187,265.4642,1500.0
2024-05-17 13:10:00,270.14,270.24,270.04,270.07,1440.0,265.2874,265.3856,265.1892,265.2187,1440.0
2024-05-17 13:15:00,270.06,270.16,269.99,270.0,1000.0,265.2088,265.307,265.1401,265.1499,1000.0
2024-05-17 13:20:00,270.16,270.16,270.05,270.15,535.0,265.307,265.307,265.199,265.2972,535.0
2024-05-17 13:25:00,270.22,270.22,270.02,270.13,996.0,265.366,265.366,265.1696,265.2776,996.0
2024-05-17 13:30:00,270.23,270.24,270.06,270.24,600.0,265.3758,265.3856,265.2088,265.3856,600.0
2024-05-17 13:35:00,270.09,270.1,269.8,269.99,2500.0,265.2383,265.2481,264.9535,265.1401,2500.0
2024-05-17 13:40:00,270.17,270.18,270.03,270.03,455.0,265.3169,265.3267,265.1794,265.1794,455.0
2024-05-17 13:45:00,270.23,270.23,269.87,269.95,3581.0,265.3758,265.3758,265.0223,265.1008,3581.0
2024-05-17 13:50:00,269.93,269.93,269.77,269.78,625.0,265.0812,265.0812,264.924,264.9339,625.0
2024-05-17 13:55:00,269.96,270.09,269.96,270.09,600.0,265.1106,265.2383,265.1106,265.2383,600.0
2024-05-17 14:00:00,269.91,269.91,269.6,269.6,1357.0,265.0615,265.0615,264.7571,264.7571,1357.0
2024-05-17 14:05:00,269.78,269.78,269.55,269.55,509.0,264.9339,264.9339,264.708,264.708,509.0
2024-05-17 14:10:00,269.71,269.81,269.2,269.2,6246.0,264.8651,264.9633,264.3643,264.3643,6246.0
2024-05-17 14:15:00,269.15,269.43,269.14,269.17,3184.0,264.3152,264.5902,264.3054,264.3348,3184.0
2024-05-17 14:20:00,269.26,269.26,268.71,268.8,2734.0,264.4232,264.4232,263.8831,263.9715,2734.0
2024-05-17 14:25:00,268.87,269.23,268.5,268.86,7168.0,264.0402,264.3937,263.6769,264.0304,7168.0
2024-05-17 14:30:00,268.91,268.92,268.38,268.69,5596.0,264.0795,264.0893,263.559,263.8634,5596.0
2024-05-17 14:35:00,268.82,268.95,268.82,268.9,300.0,263.9911,264.1188,263.9911,264.0697,300.0
2024-05-17 14:40:00,268.96,268.96,268.85,268.91,460.0,264.1286,264.1286,264.0206,264.0795,460.0
2024-05-17 14:45:00,268.85,269.1,268.77,269.1,1733.0,264.0206,264.2661,263.942,264.2661,1733.0
2024-05-17 14:50:00,269.02,269.23,268.92,269.23,1712.0,264.1875,264.3937,264.0893,264.3937,1712.0
2024-05-17 14:55:00,269.32,269.53,269.3,269.38,1931.0,264.4821,264.6884,264.4625,264.5411,1931.0
2024-05-17 15:00:00,269.5,269.77,269.44,269.77,4842.0,264.6589,264.924,264.6,264.924,4842.0
2024-05-17 15:05:00,269.71,269.88,269.63,269.63,2693.0,264.8651,265.0321,264.7866,264.7866,2693.0
2024-05-17 15:10:00,269.75,269.95,269.69,269.89,900.0,264.9044,265.1008,264.8455,265.0419,900.0
2024-05-17 15:15:00,269.79,270.05,269.76,269.88,2863.0,264.9437,265.199,264.9142,265.0321,2863.0
2024-05-17 15:20:00,269.87,270.01,269.78,269.94,4186.0,265.0223,265.1597,264.9339,265.091,4186.0
2024-05-17 15:25:00,269.95,270.09,269.86,269.92,2981.0,265.1008,265.2383,265.0124,265.0714,2981.0
2024-05-17 15:30:00,269.92,269.92,269.72,269.72,2406.0,265.0714,265.0714,264.8749,264.8749,2406.0
2024-05-17 15:35:00,269.74,270.13,269.74,270.05,3512.0,264.8946,265.2776,264.8946,265.199,3512.0
2024-05-17 15:40:00,270.11,270.15,269.59,269.6,7226.0,265.2579,265.2972,264.7473,264.7571,7226.0
2024-05-17 15:45:00,269.7,269.7,269.47,269.66,4101.0,264.8553,264.8553,264.6294,264.816,4101.0
2024-05-17 15:50:00,269.62,270.02,269.61,269.81,7712.0,264.7767,265.1696,264.7669,264.9633,7712.0
2024-05-17 15:55:00,269.81,270.09,269.68,269.79,23139.0,264.9633,265.2383,264.8357,264.9437,23139.0
2024-05-20 09:30:00,269.98,269.98,269.09,269.72,6564.0,265.1303,265.1303,264.2563,264.8749,6564.0
2024-05-20 09:35:00,269.63,269.64,268.93,269.03,1975.0,264.7866,264.7964,264.0991,264.1973,1975.0
2024-05-20 09:40:00,269.25,269.34,268.41,268.41,3154.0,264.4134,264.5018,263.5885,263.5885,3154.0
2024-05-20 09:45:00,268.69,269.42,268.69,269.25,2002.0,263.8634,264.5803,263.8634,264.4134,2002.0
2024-05-20 09:50:00,269.17,269.5,269.17,269.26,300.0,264.3348,264.6589,264.3348,264.4232,300.0
2024-05-20 09:55:00,269.27,269.68,268.94,269.68,6307.0,264.433,264.8357,264.109,264.8357,6307.0
2024-05-20 10:00:00,269.64,269.8,269.26,269.26,1955.0,264.7964,264.9535,264.4232,264.4232,1955.0
2024-05-20 10:05:00,269.64,269.64,268.99,269.16,4733.0,264.7964,264.7964,264.1581,264.325,4733.0
2024-05-20 10:10:00,269.0,270.19,269.0,269.86,6160.0,264.1679,265.3365,264.1679,265.0124,6160.0
2024-05-20 10:15:00,270.0,270.39,269.78,270.37,5320.0,265.1499,265.5329,264.9339,265.5133,5320.0
2024-05-20 10:20:00,270.38,270.84,270.37,270.79,4293.0,265.5231,265.9748,265.5133,265.9257,4293.0
2024-05-20 10:25:00,270.85,271.06,270.75,270.99,5921.0,265.9846,266.1909,265.8864,266.1221,5921.0
2024-05-20 10:30:00,271.02,271.18,270.94,271.12,2572.0,266.1516,266.3087,266.073,266.2498,2572.0
2024-05-20 10:35:00,271.15,271.15,270.99,271.0,1050.0,266.2793,266.2793,266.1221,266.132,1050.0
2024-05-20 10:40:00,271.06,271.1,270.54,270.54,9405.0,266.1909,266.2302,265.6802,265.6802,9405.0
2024-05-20 10:45:00,270.49,270.95,270.47,270.95,3716.0,265.6311,266.0829,265.6115,266.0829,3716.0
2024-05-20 10:50:00,270.97,270.99,270.82,270.84,2091.0,266.1025,266.1221,265.9552,265.9748,2091.0
2024-05-20 10:55:00,270.98,270.98,270.83,270.84,3314.0,266.1123,266.1123,265.965,265.9748,3314.0
2024-05-20 11:00:00,270.95,270.96,270.81,270.81,1108.0,266.0829,266.0927,265.9454,265.9454,1108.0
2024-05-20 11:05:00,270.8,270.92,270.77,270.77,1448.0,265.9355,266.0534,265.9061,265.9061,1448.0
2024-05-20 11:10:00,270.89,271.79,270.88,271.67,5301.0,266.0239,266.9078,266.0141,266.7899,5301.0
2024-05-20 11:15:00,271.78,271.89,271.5,271.64,3918.0,266.8979,267.006,266.623,266.7605,3918.0
2024-05-20 11:20:00,272.09,272.53,272.09,272.53,3956.0,267.2024,267.6345,267.2024,267.6345,3956.0
2024-05-20 11:25:00,272.55,272.58,272.12,272.12,4072.0,267.6541,267.6836,267.2318,267.2318,4072.0
2024-05-20 11:30:00,272.28,272.28,272.15,272.15,200.0,267.389,267.389,267.2613,267.2613,200.0
2024-05-20 11:35:00,272.15,272.15,271.63,271.65,2059.0,267.2613,267.2613,266.7506,266.7703,2059.0
2024-05-20 11:40:00,271.66,271.67,270.97,270.97,2312.0,266.7801,266.7899,266.1025,266.1025,2312.0
2024-05-20 11:45:00,271.19,271.19,270.98,270.98,3587.0,266.3185,266.3185,266.1123,266.1123,3587.0
2024-05-20 11:50:00,271.24,271.25,271.04,271.1,1331.0,266.3676,266.3775,266.1712,266.2302,1331.0
2024-05-20 11:55:00,271.04,271.36,270.98,271.36,3866.0,266.1712,266.4855,266.1123,266.4855,3866.0
2024-05-20 12:00:00,271.39,271.52,271.37,271.37,601.0,266.5149,266.6426,266.4953,266.4953,601.0
2024-05-20 12:05:00,271.4,271.56,271.39,271.39,1000.0,266.5248,266.6819,266.5149,266.5149,1000.0
2024-05-20 12:10:00,271.41,271.41,271.01,271.05,5462.0,266.5346,266.5346,266.1418,266.1811,5462.0
2024-05-20 12:15:00,271.0,271.16,270.79,271.1,1300.0,266.132,266.2891,265.9257,266.2302,1300.0
2024-05-20 12:20:00,271.03,271.24,271.03,271.17,900.0,266.1614,266.3676,266.1614,266.2989,900.0
2024-05-20 12:25:00,271.06,271.13,270.97,271.07,1539.0,266.1909,266.2596,266.1025,266.2007,1539.0
2024-05-20 12:30:00,270.96,270.97,270.91,270.91,835.0,266.0927,266.1025,266.0436,266.0436,835.0
2024-05-20 12:35:00,270.91,271.15,270.85,271.15,2659.0,266.0436,266.2793,265.9846,266.2793,2659.0
2024-05-20 12:40:00,270.94,271.37,270.94,271.12,3174.0,266.073,266.4953,266.073,266.2498,3174.0
2024-05-20 12:45:00,271.33,271.49,271.18,271.34,930.0,266.456,266.6132,266.3087,266.4658,930.0
2024-05-20 12:50:00,271.35,271.57,271.3,271.48,7722.0,266.4757,266.6917,266.4266,266.6033,7722.0
2024-05-20 12:55:00,271.53,271.84,271.52,271.72,2959.0,266.6524,266.9569,266.6426,266.839,2959.0
2024-05-20 13:00:00,271.71,271.71,271.64,271.69,2075.0,266.8292,266.8292,266.7605,266.8096,2075.0
2024-05-20 13:05:00,271.69,271.8,271.59,271.75,1367.0,266.8096,266.9176,266.7114,266.8685,1367.0
2024-05-20 13:10:00,271.67,271.73,271.65,271.73,1812.0,266.7899,266.8488,266.7703,266.8488,1812.0
2024-05-20 13:15:00,271.66,271.66,271.65,271.66,300.0,266.7801,266.7801,266.7703,266.7801,300.0
2024-05-20 13:20:00,271.59,271.81,271.58,271.58,2643.0,266.7114,266.9274,266.7015,266.7015,2643.0
2024-05-20 13:25:00,271.69,271.7,271.16,271.29,2967.0,266.8096,266.8194,266.2891,266.4167,2967.0
2024-05-20 13:30:00,271.2,271.41,271.12,271.3,1561.0,266.3284,266.5346,266.2498,266.4266,1561.0
2024-05-20 13:35:00,271.14,271.3,271.14,271.3,400.0,266.2694,266.4266,266.2694,266.4266,400.0
2024-05-20 13:40:00,271.32,271.34,271.32,271.34,600.0,266.4462,266.4658,266.4462,266.4658,600.0
2024-05-20 13:45:00,271.35,271.37,271.23,271.36,2490.0,266.4757,266.4953,266.3578,266.4855,2490.0
2024-05-20 13:50:00,271.35,271.48,271.23,271.33,800.0,266.4757,266.6033,266.3578,266.456,800.0
2024-05-20 13:55:00,271.25,271.33,271.24,271.24,734.0,266.3775,266.456,266.3676,266.3676,734.0
2024-05-20 14:00:00,271.24,271.24,271.22,271.22,1040.0,266.3676,266.3676,266.348,266.348,1040.0
2024-05-20 14:05:00,271.25,271.26,270.48,270.62,3656.0,266.3775,266.3873,265.6213,265.7588,3656.0
2024-05-20 14:10:00,270.67,270.7,270.34,270.4,4854.0,265.8079,265.8373,265.4838,265.5427,4854.0
2024-05-20 14:15:00,270.75,271.05,270.71,271.05,1300.0,265.8864,266.1811,265.8472,266.1811,1300.0
2024-05-20 14:20:00,271.25,271.3,271.08,271.08,1262.0,266.3775,266.4266,266.2105,266.2105,1262.0
2024-05-20 14:25:00,271.2,271.29,271.12,271.18,700.0,266.3284,266.4167,266.2498,266.3087,700.0
2024-05-20 14:30:00,271.16,271.18,271.08,271.08,1969.0,266.2891,266.3087,266.2105,266.2105,1969.0
2024-05-20 14:35:00,271.13,271.18,271.0,271.0,1638.0,266.2596,266.3087,266.132,266.132,1638.0
2024-05-20 14:40:00,271.04,271.13,271.02,271.05,837.0,266.1712,266.2596,266.1516,266.1811,837.0
2024-05-20 14:45:00,271.1,271.2,271.02,271.19,2104.0,266.2302,266.3284,266.1516,266.3185,2104.0
2024-05-20 14:50:00,271.21,271.21,270.99,271.0,3869.0,266.3382,266.3382,266.1221,266.132,3869.0
2024-05-20 14:55:00,270.99,270.99,270.7,270.81,10114.0,266.1221,266.1221,265.8373,265.9454,10114.0
2024-05-20 15:00:00,270.72,270.83,270.42,270.42,6579.0,265.857,265.965,265.5624,265.5624,6579.0
2024-05-20 15:05:00,270.42,270.42,270.06,270.33,6633.0,265.5624,265.5624,265.2088,265.474,6633.0
2024-05-20 15:10:00,270.39,270.48,270.12,270.38,5772.0,265.5329,265.6213,265.2678,265.5231,5772.0
2024-05-20 15:15:00,270.53,270.93,270.53,270.93,2842.0,265.6704,266.0632,265.6704,266.0632,2842.0
2024-05-20 15:20:00,270.86,270.89,270.78,270.84,3571.0,265.9945,266.0239,265.9159,265.9748,3571.0
2024-05-20 15:25:00,270.77,270.95,270.67,270.95,9264.0,265.9061,266.0829,265.8079,266.0829,9264.0
2024-05-20 15:30:00,270.94,270.94,270.6,270.6,7718.0,266.073,266.073,265.7391,265.7391,7718.0
2024-05-20 15:35:00,270.55,270.64,270.43,270.51,6194.0,265.69,265.7784,265.5722,265.6508,6194.0
2024-05-20 15:40:00,270.51,270.64,270.47,270.64,6326.0,265.6508,265.7784,265.6115,265.7784,6326.0
2024-05-20 15:45:00,270.64,270.8,270.49,270.6,9005.0,265.7784,265.9355,265.6311,265.7391,9005.0
2024-05-20 15:50:00,270.54,271.15,270.47,271.15,13830.0,265.6802,266.2793,265.6115,266.2793,13830.0
2024-05-20 15:55:00,271.16,271.31,270.87,271.31,43579.0,266.2891,266.4364,266.0043,266.4364,43579.0
2024-05-21 09:30:00,269.76,270.98,269.75,270.92,14241.0,264.9142,266.1123,264.9044,266.0534,14241.0
2024-05-21 09:35:00,270.23,270.27,269.77,269.78,550.0,265.3758,265.4151,264.924,264.9339,550.0
2024-05-21 09:40:00,270.19,270.43,270.05,270.29,2658.0,265.3365,265.5722,265.199,265.4347,2658.0
2024-05-21 09:45:00,270.31,270.65,269.98,269.98,4582.0,265.4543,265.7882,265.1303,265.1303,4582.0
2024-05-21 09:50:00,270.34,271.0,270.05,270.5,17876.0,265.4838,266.132,265.199,265.6409,17876.0
2024-05-21 09:55:00,270.59,270.6,269.54,269.54,5840.0,265.7293,265.7391,264.6982,264.6982,5840.0
2024-05-21 10:00:00,269.74,269.9,269.57,269.79,2668.0,264.8946,265.0517,264.7276,264.9437,2668.0
2024-05-21 10:05:00,269.58,270.09,269.5,270.09,2453.0,264.7375,265.2383,264.6589,265.2383,2453.0
2024-05-21 10:10:00,270.32,270.41,270.1,270.35,2732.0,265.4642,265.5526,265.2481,265.4936,2732.0
2024-05-21 10:15:00,270.24,270.25,270.05,270.23,600.0,265.3856,265.3954,265.199,265.3758,600.0
2024-05-21 10:20:00,270.36,270.69,270.12,270.26,23189.0,265.5035,265.8275,265.2678,265.4052,23189.0
2024-05-21 10:25:00,270.13,270.59,270.13,270.4,2304.0,265.2776,265.7293,265.2776,265.5427,2304.0
2024-05-21 10:30:00,270.42,270.42,270.12,270.13,1589.0,265.5624,265.5624,265.2678,265.2776,1589.0
2024-05-21 10:35:00,270.27,270.55,270.27,270.55,2086.0,265.4151,265.69,265.4151,265.69,2086.0
2024-05-21 10:40:00,270.62,271.07,270.59,271.07,1163.0,265.7588,266.2007,265.7293,266.2007,1163.0
2024-05-21 10:45:00,271.4,271.92,271.27,271.64,19109.0,266.5248,267.0354,266.3971,266.7605,19109.0
2024-05-21 10:50:00,272.02,272.19,271.89,272.18,4456.0,267.1336,267.3006,267.006,267.2908,4456.0
2024-05-21 10:55:00,272.1,272.24,271.86,271.86,4782.0,267.2122,267.3497,266.9765,266.9765,4782.0
2024-05-21 11:00:00,272.02,272.21,272.0,272.09,2397.0,267.1336,267.3202,267.114,267.2024,2397.0
2024-05-21 11:05:00,272.1,272.28,272.09,272.28,623.0,267.2122,267.389,267.2024,267.389,623.0
2024-05-21 11:10:00,272.19,272.35,272.12,272.35,2220.0,267.3006,267.4577,267.2318,267.4577,2220.0
2024-05-21 11:15:00,272.41,272.73,272.41,272.47,3627.0,267.5166,267.8309,267.5166,267.5755,3627.0
2024-05-21 11:20:00,272.43,272.56,272.36,272.51,755.0,267.5363,267.6639,267.4675,267.6148,755.0
2024-05-21 11:25:00,272.48,272.49,272.21,272.27,9050.0,267.5854,267.5952,267.3202,267.3791,9050.0
2024-05-21 11:30:00,272.26,272.47,272.18,272.2,3551.0,267.3693,267.5755,267.2908,267.3104,3551.0
2024-05-21 11:35:00,272.25,272.32,271.8,271.86,3276.0,267.3595,267.4282,266.9176,266.9765,3276.0
2024-05-21 11:40:00,271.83,271.85,271.61,271.69,990.0,266.947,266.9667,266.731,266.8096,990.0
2024-05-21 11:45:00,271.69,271.69,271.41,271.55,1405.0,266.8096,266.8096,266.5346,266.6721,1405.0
2024-05-21 11:50:00,271.56,271.8,271.56,271.8,1203.0,266.6819,266.9176,266.6819,266.9176,1203.0
2024-05-21 11:55:00,271.71,271.9,271.64,271.69,4488.0,266.8292,267.0158,266.7605,266.8096,4488.0
2024-05-21 12:00:00,271.62,271.78,271.56,271.69,1492.0,266.7408,266.8979,266.6819,266.8096,1492.0
2024-05-21 12:05:00,271.65,271.65,271.42,271.49,7938.0,266.7703,266.7703,266.5444,266.6132,7938.0
2024-05-21 12:10:00,271.65,271.82,271.48,271.48,3100.0,266.7703,266.9372,266.6033,266.6033,3100.0
2024-05-21 12:15:00,271.53,271.61,271.45,271.56,1060.0,266.6524,266.731,266.5739,266.6819,1060.0
2024-05-21 12:20:00,271.48,271.57,271.16,271.18,1986.0,266.6033,266.6917,266.2891,266.3087,1986.0
2024-05-21 12:25:00,271.12,271.3,271.11,271.12,4150.0,266.2498,266.4266,266.24,266.2498,4150.0
2024-05-21 12:30:00,271.12,271.22,270.81,271.01,4089.0,266.2498,266.348,265.9454,266.1418,4089.0
2024-05-21 12:35:00,270.68,270.98,270.68,270.98,500.0,265.8177,266.1123,265.8177,266.1123,500.0
2024-05-21 12:40:00,270.96,271.03,270.94,270.94,364.0,266.0927,266.1614,266.073,266.073,364.0
2024-05-21 12:45:00,271.03,271.03,270.97,270.97,2110.0,266.1614,266.1614,266.1025,266.1025,2110.0
2024-05-21 12:50:00,270.99,271.0,270.85,270.86,3338.0,266.1221,266.132,265.9846,265.9945,3338.0
2024-05-21 12:55:00,270.78,270.78,270.61,270.72,1331.0,265.9159,265.9159,265.749,265.857,1331.0
2024-05-21 13:00:00,270.61,270.61,270.47,270.47,300.0,265.749,265.749,265.6115,265.6115,300.0
2024-05-21 13:05:00,270.46,270.77,270.46,270.77,1805.0,265.6017,265.9061,265.6017,265.9061,1805.0
2024-05-21 13:10:00,270.78,270.78,270.34,270.34,2593.0,265.9159,265.9159,265.4838,265.4838,2593.0
2024-05-21 13:15:00,270.6,270.64,270.45,270.58,1846.0,265.7391,265.7784,265.5918,265.7195,1846.0
2024-05-21 13:20:00,270.62,270.62,270.11,270.11,1673.0,265.7588,265.7588,265.2579,265.2579,1673.0
2024-05-21 13:25:00,270.2,270.31,270.03,270.12,2012.0,265.3463,265.4543,265.1794,265.2678,2012.0
2024-05-21 13:30:00,270.29,270.32,269.58,269.58,2846.0,265.4347,265.4642,264.7375,264.7375,2846.0
2024-05-21 13:35:00,269.85,269.85,269.53,269.53,1098.0,265.0026,265.0026,264.6884,264.6884,1098.0
2024-05-21 13:40:00,269.72,269.92,269.44,269.72,3398.0,264.8749,265.0714,264.6,264.8749,3398.0
2024-05-21 13:45:00,269.75,269.86,269.51,269.66,7434.0,264.9044,265.0124,264.6687,264.816,7434.0
2024-05-21 13:50:00,269.74,269.99,269.7,269.94,2434.0,264.8946,265.1401,264.8553,265.091,2434.0
2024-05-21 13:55:00,269.97,270.28,269.96,270.25,4159.0,265.1205,265.4249,265.1106,265.3954,4159.0
2024-05-21 14:00:00,270.19,270.29,269.76,269.76,3965.0,265.3365,265.4347,264.9142,264.9142,3965.0
2024-05-21 14:05:00,269.76,269.78,269.49,269.69,2516.0,264.9142,264.9339,264.6491,264.8455,2516.0
2024-05-21 14:10:00,269.79,269.81,269.56,269.56,2434.0,264.9437,264.9633,264.7178,264.7178,2434.0
2024-05-21 14:15:00,269.67,269.71,269.51,269.58,4339.0,264.8258,264.8651,264.6687,264.7375,4339.0
2024-05-21 14:20:00,269.57,269.85,269.51,269.74,3274.0,264.7276,265.0026,264.6687,264.8946,3274.0
2024-05-21 14:25:00,269.84,269.85,269.32,269.44,2448.0,264.9928,265.0026,264.4821,264.6,2448.0
2024-05-21 14:30:00,269.44,269.82,269.32,269.73,3111.0,264.6,264.9732,264.4821,264.8848,3111.0
2024-05-21 14:35:00,269.74,269.74,269.36,269.36,3119.0,264.8946,264.8946,264.5214,264.5214,3119.0
2024-05-21 14:40:00,269.47,269.57,269.25,269.27,2235.0,264.6294,264.7276,264.4134,264.433,2235.0
2024-05-21 14:45:00,269.43,269.57,269.27,269.38,4215.0,264.5902,264.7276,264.433,264.5411,4215.0
2024-05-21 14:50:00,269.47,269.47,269.38,269.42,938.0,264.6294,264.6294,264.5411,264.5803,938.0
2024-05-21 14:55:00,269.34,269.49,269.07,269.12,5561.0,264.5018,264.6491,264.2366,264.2857,5561.0
2024-05-21 15:00:00,269.17,269.33,269.16,269.33,1857.0,264.3348,264.492,264.325,264.492,1857.0
2024-05-21 15:05:00,269.32,269.71,269.28,269.7,3882.0,264.4821,264.8651,264.4429,264.8553,3882.0
2024-05-21 15:10:00,269.7,270.17,269.7,270.08,4423.0,264.8553,265.3169,264.8553,265.2285,4423.0
2024-05-21 15:15:00,270.21,270.24,270.08,270.24,2503.0,265.3561,265.3856,265.2285,265.3856,2503.0
2024-05-21 15:20:00,270.31,270.43,270.11,270.43,3605.0,265.4543,265.5722,265.2579,265.5722,3605.0
2024-05-21 15:25:00,270.36,270.41,270.13,270.13,5879.0,265.5035,265.5526,265.2776,265.2776,5879.0
2024-05-21 15:30:00,270.19,270.68,270.1,270.68,3483.0,265.3365,265.8177,265.2481,265.8177,3483.0
2024-05-21 15:35:00,270.7,271.16,270.65,271.16,4030.0,265.8373,266.2891,265.7882,266.2891,4030.0
2024-05-21 15:40:00,271.05,271.1,270.83,271.04,4833.0,266.1811,266.2302,265.965,266.1712,4833.0
2024-05-21 15:45:00,271.0,271.02,270.8,270.91,4387.0,266.132,266.1516,265.9355,266.0436,4387.0
2024-05-21 15:50:00,270.94,271.51,270.89,271.31,9890.0,266.073,266.6328,266.0239,266.4364,9890.0
2024-05-21 15:55:00,271.31,271.35,270.25,270.37,49491.0,266.4364,266.4757,265.3954,265.5133,49491.0
2024-05-22 09:30:00,270.78,271.74,270.78,270.89,10600.0,265.9159,266.8587,265.9159,266.0239,10600.0
2024-05-22 09:35:00,270.61,272.75,270.61,272.71,4196.0,265.749,267.8505,265.749,267.8112,4196.0
2024-05-22 09:40:00,272.66,274.4,272.21,274.4,13401.0,267.7621,269.4709,267.3202,269.4709,13401.0
2024-05-22 09:45:00,274.09,275.19,274.08,275.06,4000.0,269.1664,270.2467,269.1566,270.119,4000.0
2024-05-22 09:50:00,275.05,278.2,275.01,277.88,27068.0,270.1092,273.2026,270.0699,272.8884,27068.0
2024-05-22 09:55:00,277.88,278.2,275.45,275.78,27983.0,272.8884,273.2026,270.502,270.8261,27983.0
2024-05-22 10:00:00,275.79,275.98,275.51,275.85,3144.0,270.8359,271.0225,270.5609,270.8948,3144.0
2024-05-22 10:05:00,275.86,276.26,274.37,274.47,7879.0,270.9047,271.2975,269.4414,269.5396,7879.0
2024-05-22 10:10:00,274.47,274.59,273.88,273.92,4407.0,269.5396,269.6575,268.9602,268.9995,4407.0
2024-05-22 10:15:00,274.1,274.1,273.6,273.6,1179.0,269.1763,269.1763,268.6852,268.6852,1179.0
2024-05-22 10:20:00,273.76,274.51,273.69,274.51,6329.0,268.8424,269.5789,268.7736,269.5789,6329.0
2024-05-22 10:25:00,274.61,275.24,274.61,275.1,2712.0,269.6771,270.2958,269.6771,270.1583,2712.0
2024-05-22 10:30:00,275.11,275.11,274.52,274.58,6576.0,270.1681,270.1681,269.5887,269.6476,6576.0
2024-05-22 10:35:00,274.58,274.64,273.55,273.55,7044.0,269.6476,269.7066,268.6361,268.6361,7044.0
2024-05-22 10:40:00,273.54,273.56,273.23,273.51,3628.0,268.6263,268.646,268.3219,268.5969,3628.0
2024-05-22 10:45:00,273.57,273.72,273.24,273.53,1807.0,268.6558,268.8031,268.3317,268.6165,1807.0
2024-05-22 10:50:00,273.93,274.3,273.54,274.3,1255.0,269.0093,269.3727,268.6263,269.3727,1255.0
2024-05-22 10:55:00,274.31,274.59,274.31,274.59,700.0,269.3825,269.6575,269.3825,269.6575,700.0
2024-05-22 11:00:00,274.55,274.63,274.4,274.61,4268.0,269.6182,269.6967,269.4709,269.6771,4268.0
2024-05-22 11:05:00,274.79,274.79,274.34,274.36,2338.0,269.8539,269.8539,269.412,269.4316,2338.0
2024-05-22 11:10:00,274.3,274.47,274.3,274.32,300.0,269.3727,269.5396,269.3727,269.3923,300.0
2024-05-22 11:15:00,274.24,274.34,274.14,274.34,839.0,269.3138,269.412,269.2155,269.412,839.0
2024-05-22 11:20:00,274.18,274.36,273.57,273.71,2000.0,269.2548,269.4316,268.6558,268.7933,2000.0
2024-05-22 11:25:00,273.52,273.52,273.1,273.1,2131.0,268.6067,268.6067,268.1942,268.1942,2131.0
2024-05-22 11:30:00,273.04,273.23,273.03,273.13,2790.0,268.1353,268.3219,268.1255,268.2237,2790.0
2024-05-22 11:35:00,273.05,273.09,273.03,273.05,1154.0,268.1451,268.1844,268.1255,268.1451,1154.0
2024-05-22 11:40:00,272.92,273.72,272.91,273.33,5920.0,268.0175,268.8031,268.0076,268.4201,5920.0
2024-05-22 11:45:00,273.54,273.54,273.53,273.54,506.0,268.6263,268.6263,268.6165,268.6263,506.0
2024-05-22 11:50:00,273.33,273.38,272.73,272.9,7539.0,268.4201,268.4692,267.8309,267.9978,7539.0
2024-05-22 11:55:00,272.84,273.3,272.84,273.28,5149.0,267.9389,268.3906,267.9389,268.371,5149.0
2024-05-22 12:00:00,273.09,273.62,273.09,273.62,1379.0,268.1844,268.7049,268.1844,268.7049,1379.0
2024-05-22 12:05:00,273.41,273.93,273.41,273.93,1574.0,268.4987,269.0093,268.4987,269.0093,1574.0
2024-05-22 12:10:00,273.93,274.06,273.86,274.06,474.0,269.0093,269.137,268.9406,269.137,474.0
2024-05-22 12:15:00,274.06,274.06,273.72,273.89,2437.0,269.137,269.137,268.8031,268.97,2437.0
2024-05-22 12:20:00,273.89,274.18,273.89,274.1,2165.0,268.97,269.2548,268.97,269.1763,2165.0
2024-05-22 12:25:00,274.15,274.36,274.02,274.2,4971.0,269.2254,269.4316,269.0977,269.2745,4971.0
2024-05-22 12:30:00,274.22,274.35,274.22,274.35,430.0,269.2941,269.4218,269.2941,269.4218,430.0
2024-05-22 12:35:00,274.21,274.38,274.21,274.28,6742.0,269.2843,269.4512,269.2843,269.353,6742.0
2024-05-22 12:40:00,274.3,274.3,274.29,274.3,130.0,269.3727,269.3727,269.3629,269.3727,130.0
2024-05-22 12:45:00,274.31,274.5,274.3,274.5,1387.0,269.3825,269.5691,269.3727,269.5691,1387.0
2024-05-22 12:50:00,274.36,274.48,274.12,274.16,6119.0,269.4316,269.5494,269.1959,269.2352,6119.0
2024-05-22 12:55:00,274.16,274.28,274.08,274.19,4847.0,269.2352,269.353,269.1566,269.2647,4847.0
2024-05-22 13:00:00,274.26,274.71,274.24,274.71,3321.0,269.3334,269.7753,269.3138,269.7753,3321.0
2024-05-22 13:05:00,274.81,275.23,274.8,275.15,3608.0,269.8735,270.286,269.8637,270.2074,3608.0
2024-05-22 13:10:00,275.15,275.15,274.58,274.78,3211.0,270.2074,270.2074,269.6476,269.8441,3211.0
2024-05-22 13:15:00,274.67,274.67,274.5,274.67,1300.0,269.736,269.736,269.5691,269.736,1300.0
2024-05-22 13:20:00,274.57,274.58,273.71,273.77,5266.0,269.6378,269.6476,268.7933,268.8522,5266.0
2024-05-22 13:25:00,273.77,273.77,273.52,273.74,3620.0,268.8522,268.8522,268.6067,268.8227,3620.0
2024-05-22 13:30:00,273.74,273.74,273.33,273.52,5792.0,268.8227,268.8227,268.4201,268.6067,5792.0
2024-05-22 13:35:00,273.54,273.55,272.9,272.97,18940.0,268.6263,268.6361,267.9978,268.0666,18940.0
2024-05-22 13:40:00,272.92,273.0,272.42,272.42,3323.0,268.0175,268.096,267.5264,267.5264,3323.0
2024-05-22 13:45:00,272.31,272.73,272.27,272.67,4184.0,267.4184,267.8309,267.3791,267.772,4184.0
2024-05-22 13:50:00,272.84,272.84,272.6,272.69,991.0,267.9389,267.9389,267.7032,267.7916,991.0
2024-05-22 13:55:00,272.85,272.89,272.56,272.78,2276.0,267.9487,267.988,267.6639,267.88,2276.0
2024-05-22 14:00:00,272.78,272.78,271.75,272.11,4020.0,267.88,267.88,266.8685,267.222,4020.0
2024-05-22 14:05:00,272.23,272.23,271.97,272.01,428.0,267.3399,267.3399,267.0845,267.1238,428.0
2024-05-22 14:10:00,271.99,272.01,271.46,271.47,3270.0,267.1042,267.1238,266.5837,266.5935,3270.0
2024-05-22 14:15:00,271.47,271.55,271.32,271.38,1497.0,266.5935,266.6721,266.4462,266.5051,1497.0
2024-05-22 14:20:00,271.38,271.38,270.43,270.94,5576.0,266.5051,266.5051,265.5722,266.073,5576.0
2024-05-22 14:25:00,270.8,270.8,270.01,270.14,7320.0,265.9355,265.9355,265.1597,265.2874,7320.0
2024-05-22 14:30:00,270.27,270.49,270.0,270.34,9346.0,265.4151,265.6311,265.1499,265.4838,9346.0
2024-05-22 14:35:00,270.16,270.42,270.09,270.23,8096.0,265.307,265.5624,265.2383,265.3758,8096.0
2024-05-22 14:40:00,270.39,270.5,269.9,269.98,3497.0,265.5329,265.6409,265.0517,265.1303,3497.0
2024-05-22 14:45:00,269.95,270.54,269.95,270.54,5898.0,265.1008,265.6802,265.1008,265.6802,5898.0
2024-05-22 14:50:00,270.44,270.63,270.27,270.36,2037.0,265.582,265.7686,265.4151,265.5035,2037.0
2024-05-22 14:55:00,270.58,270.89,270.22,270.35,5164.0,265.7195,266.0239,265.366,265.4936,5164.0
2024-05-22 15:00:00,270.48,270.59,270.47,270.54,2728.0,265.6213,265.7293,265.6115,265.6802,2728.0
2024-05-22 15:05:00,270.55,270.55,270.13,270.22,4279.0,265.69,265.69,265.2776,265.366,4279.0
2024-05-22 15:10:00,270.18,270.23,269.73,269.73,2779.0,265.3267,265.3758,264.8848,264.8848,2779.0
2024-05-22 15:15:00,269.69,269.95,269.24,269.25,3926.0,264.8455,265.1008,264.4036,264.4134,3926.0
2024-05-22 15:20:00,269.25,270.28,269.24,270.28,5791.0,264.4134,265.4249,264.4036,265.4249,5791.0
2024-05-22 15:25:00,270.28,270.29,270.05,270.24,3239.0,265.4249,265.4347,265.199,265.3856,3239.0
2024-05-22 15:30:00,270.32,270.77,270.01,270.42,13504.0,265.4642,265.9061,265.1597,265.5624,13504.0
2024-05-22 15:35:00,270.42,270.49,269.9,269.9,3753.0,265.5624,265.6311,265.0517,265.0517,3753.0
2024-05-22 15:40:00,270.0,270.31,269.83,269.87,4196.0,265.1499,265.4543,264.983,265.0223,4196.0
2024-05-22 15:45:00,269.87,270.01,269.39,269.39,7984.0,265.0223,265.1597,264.5509,264.5509,7984.0
2024-05-22 15:50:00,269.32,270.24,269.32,270.24,10153.0,264.4821,265.3856,264.4821,265.3856,10153.0
2024-05-22 15:55:00,270.2,270.81,269.96,270.81,49928.0,265.3463,265.9454,265.1106,265.9454,49928.0
2024-05-23 09:30:00,271.37,272.79,268.63,269.39,10138.0,266.4953,267.8898,263.8045,264.5509,10138.0
2024-05-23 09:35:00,269.39,269.39,266.44,267.33,8464.0,264.5509,264.5509,261.6539,262.5279,8464.0
2024-05-23 09:40:00,268.0,268.86,267.0,268.47,8220.0,263.1858,264.0304,262.2038,263.6474,8220.0
2024-05-23 09:45:00,268.35,268.84,266.34,267.04,24702.0,263.5296,264.0108,261.5557,262.2431,24702.0
2024-05-23 09:50:00,266.78,267.04,265.88,266.24,19681.0,261.9878,262.2431,261.1039,261.4575,19681.0
2024-05-23 09:55:00,266.5,266.67,265.14,265.51,19314.0,261.7128,261.8797,260.3772,260.7406,19314.0
2024-05-23 10:00:00,265.4,266.37,265.14,265.74,9275.0,260.6325,261.5851,260.3772,260.9664,9275.0
2024-05-23 10:05:00,265.81,266.54,265.75,266.54,4325.0,261.0352,261.7521,260.9763,261.7521,4325.0
2024-05-23 10:10:00,266.54,267.9,266.53,267.09,2928.0,261.7521,263.0876,261.7422,262.2922,2928.0
2024-05-23 10:15:00,267.37,267.4,267.05,267.06,1198.0,262.5672,262.5966,262.2529,262.2627,1198.0
2024-05-23 10:20:00,266.95,266.97,266.77,266.97,1225.0,262.1547,262.1743,261.9779,262.1743,1225.0
2024-05-23 10:25:00,267.0,267.3,266.92,267.26,1000.0,262.2038,262.4984,262.1252,262.4591,1000.0
2024-05-23 10:30:00,267.12,267.12,265.92,265.93,3587.0,262.3217,262.3217,261.1432,261.153,3587.0
2024-05-23 10:35:00,266.19,266.44,265.91,266.44,2283.0,261.4084,261.6539,261.1334,261.6539,2283.0
2024-05-23 10:40:00,266.48,266.5,266.14,266.5,344.0,261.6931,261.7128,261.3593,261.7128,344.0
2024-05-23 10:45:00,266.75,266.75,265.8,265.8,2474.0,261.9583,261.9583,261.0254,261.0254,2474.0
2024-05-23 10:50:00,265.94,265.95,265.35,265.4,1550.0,261.1628,261.1727,260.5834,260.6325,1550.0
2024-05-23 10:55:00,265.37,265.37,264.44,264.44,4039.0,260.6031,260.6031,259.6898,259.6898,4039.0
2024-05-23 11:00:00,264.72,264.95,264.65,264.73,3004.0,259.9648,260.1906,259.896,259.9746,3004.0
2024-05-23 11:05:00,264.73,265.16,264.59,265.14,3931.0,259.9746,260.3969,259.8371,260.3772,3931.0
2024-05-23 11:10:00,265.09,265.09,264.75,265.07,2910.0,260.3281,260.3281,259.9942,260.3085,2910.0
2024-05-23 11:15:00,265.21,265.24,264.81,265.04,3068.0,260.446,260.4754,260.0531,260.279,3068.0
2024-05-23 11:20:00,265.03,265.07,264.89,264.98,1618.0,260.2692,260.3085,260.1317,260.2201,1618.0
2024-05-23 11:25:00,265.01,265.48,264.91,265.31,6689.0,260.2496,260.7111,260.1514,260.5442,6689.0
2024-05-23 11:30:00,265.28,265.28,264.92,265.11,2424.0,260.5147,260.5147,260.1612,260.3478,2424.0
2024-05-23 11:35:00,265.19,265.2,264.96,265.05,2907.0,260.4263,260.4361,260.2005,260.2888,2907.0
2024-05-23 11:40:00,265.15,265.2,264.96,265.1,900.0,260.387,260.4361,260.2005,260.3379,900.0
2024-05-23 11:45:00,265.0,265.24,265.0,265.22,2100.0,260.2397,260.4754,260.2397,260.4558,2100.0
2024-05-23 11:50:00,265.24,265.29,265.11,265.23,1468.0,260.4754,260.5245,260.3478,260.4656,1468.0
2024-05-23 11:55:00,265.14,265.48,265.14,265.34,4178.0,260.3772,260.7111,260.3772,260.5736,4178.0
2024-05-23 12:00:00,265.34,265.8,265.29,265.71,3198.0,260.5736,261.0254,260.5245,260.937,3198.0
2024-05-23 12:05:00,265.78,265.78,265.5,265.77,3563.0,261.0057,261.0057,260.7308,260.9959,3563.0
2024-05-23 12:10:00,265.54,265.54,265.07,265.29,1964.0,260.77,260.77,260.3085,260.5245,1964.0
2024-05-23 12:15:00,265.07,265.12,264.92,265.12,1227.0,260.3085,260.3576,260.1612,260.3576,1227.0
2024-05-23 12:20:00,265.11,265.76,264.98,265.64,3926.0,260.3478,260.9861,260.2201,260.8682,3926.0
2024-05-23 12:25:00,265.64,265.78,265.5,265.5,1904.0,260.8682,261.0057,260.7308,260.7308,1904.0
2024-05-23 12:30:00,265.78,266.11,265.78,266.07,2021.0,261.0057,261.3298,261.0057,261.2905,2021.0
2024-05-23 12:35:00,266.22,266.23,265.97,266.11,1187.0,261.4378,261.4476,261.1923,261.3298,1187.0
2024-05-23 12:40:00,266.13,266.13,265.82,265.86,1783.0,261.3494,261.3494,261.045,261.0843,1783.0
2024-05-23 12:45:00,265.88,265.88,265.41,265.41,1518.0,261.1039,261.1039,260.6424,260.6424,1518.0
2024-05-23 12:50:00,265.33,265.43,265.33,265.43,200.0,260.5638,260.662,260.5638,260.662,200.0
2024-05-23 12:55:00,265.44,265.51,265.34,265.49,896.0,260.6718,260.7406,260.5736,260.7209,896.0
2024-05-23 13:00:00,265.41,265.49,265.41,265.48,1744.0,260.6424,260.7209,260.6424,260.7111,1744.0
2024-05-23 13:05:00,265.6,265.62,265.34,265.34,800.0,260.829,260.8486,260.5736,260.5736,800.0
2024-05-23 13:10:00,265.37,265.88,265.37,265.88,2748.0,260.6031,261.1039,260.6031,261.1039,2748.0
2024-05-23 13:15:00,265.83,265.86,265.26,265.26,3749.0,261.0548,261.0843,260.4951,260.4951,3749.0
2024-05-23 13:20:00,265.23,265.33,264.97,265.12,2547.0,260.4656,260.5638,260.2103,260.3576,2547.0
2024-05-23 13:25:00,264.99,264.99,264.71,264.79,1659.0,260.2299,260.2299,259.9549,260.0335,1659.0
2024-05-23 13:30:00,264.85,264.85,264.37,264.5,2195.0,260.0924,260.0924,259.6211,259.7487,2195.0
2024-05-23 13:35:00,264.37,264.37,263.7,263.7,1340.0,259.6211,259.6211,258.9631,258.9631,1340.0
2024-05-23 13:40:00,263.84,264.03,263.58,263.64,1483.0,259.1006,259.2872,258.8452,258.9042,1483.0
2024-05-23 13:45:00,263.64,263.74,263.5,263.5,1905.0,258.9042,259.0024,258.7667,258.7667,1905.0
2024-05-23 13:50:00,263.62,263.89,263.3,263.5,3671.0,258.8845,259.1497,258.5703,258.7667,3671.0
2024-05-23 13:55:00,263.56,263.57,263.08,263.25,3063.0,258.8256,258.8354,258.3542,258.5212,3063.0
2024-05-23 14:00:00,263.13,263.21,262.77,262.78,3286.0,258.4033,258.4819,258.0498,258.0596,3286.0
2024-05-23 14:05:00,262.67,262.77,262.33,262.52,7115.0,257.9516,258.0498,257.6177,257.8043,7115.0
2024-05-23 14:10:00,262.49,262.94,262.33,262.73,7910.0,257.7748,258.2167,257.6177,258.0105,7910.0
2024-05-23 14:15:00,262.88,263.11,262.46,262.46,7722.0,258.1578,258.3837,257.7454,257.7454,7722.0
2024-05-23 14:20:00,262.36,262.72,262.36,262.52,630.0,257.6472,258.0007,257.6472,257.8043,630.0
2024-05-23 14:25:00,262.52,262.93,262.52,262.91,1541.0,257.8043,258.2069,257.8043,258.1873,1541.0
2024-05-23 14:30:00,262.77,262.82,262.46,262.66,2862.0,258.0498,258.0989,257.7454,257.9418,2862.0
2024-05-23 14:35:00,262.51,263.1,262.5,263.09,3144.0,257.7945,258.3739,257.7846,258.364,3144.0
2024-05-23 14:40:00,263.0,263.0,262.75,262.78,1580.0,258.2757,258.2757,258.0302,258.0596,1580.0
2024-05-23 14:45:00,262.9,262.96,262.7,262.95,1812.0,258.1775,258.2364,257.981,258.2266,1812.0
2024-05-23 14:50:00,262.95,263.22,262.75,263.02,7378.0,258.2266,258.4917,258.0302,258.2953,7378.0
2024-05-23 14:55:00,263.03,263.04,263.0,263.0,700.0,258.3051,258.3149,258.2757,258.2757,700.0
2024-05-23 15:00:00,263.12,263.56,263.04,263.23,4589.0,258.3935,258.8256,258.3149,258.5015,4589.0
2024-05-23 15:05:00,263.34,263.34,262.89,262.92,967.0,258.6096,258.6096,258.1676,258.1971,967.0
2024-05-23 15:10:00,262.79,262.95,262.5,262.55,7051.0,258.0694,258.2266,257.7846,257.8337,7051.0
2024-05-23 15:15:00,262.44,262.8,262.44,262.8,900.0,257.7257,258.0793,257.7257,258.0793,900.0
2024-05-23 15:20:00,262.93,263.01,262.33,262.44,8173.0,258.2069,258.2855,257.6177,257.7257,8173.0
2024-05-23 15:25:00,262.44,262.58,262.32,262.56,4275.0,257.7257,257.8632,257.6079,257.8436,4275.0
2024-05-23 15:30:00,262.64,263.04,262.64,262.89,6981.0,257.9221,258.3149,257.9221,258.1676,6981.0
2024-05-23 15:35:00,262.89,262.99,262.8,262.99,2316.0,258.1676,258.2658,258.0793,258.2658,2316.0
2024-05-23 15:40:00,263.0,263.01,262.75,262.84,3140.0,258.2757,258.2855,258.0302,258.1185,3140.0
2024-05-23 15:45:00,262.82,262.83,262.25,262.8,6843.0,258.0989,258.1087,257.5391,258.0793,6843.0
2024-05-23 15:50:00,262.92,262.92,262.42,262.75,9355.0,258.1971,258.1971,257.7061,258.0302,9355.0
2024-05-23 15:55:00,262.72,262.73,261.83,262.05,38201.0,258.0007,258.0105,257.1267,257.3427,38201.0
2024-05-24 09:30:00,263.61,263.61,262.89,263.19,10319.0,258.8747,258.8747,258.1676,258.4622,10319.0
2024-05-24 09:35:00,264.22,264.22,264.22,264.22,100.0,259.4737,259.4737,259.4737,259.4737,100.0
2024-05-24 09:40:00,265.24,265.34,264.99,265.33,1401.0,260.4754,260.5736,260.2299,260.5638,1401.0
2024-05-24 09:45:00,265.65,265.71,264.68,264.88,8171.0,260.8781,260.937,259.9255,260.1219,8171.0
2024-05-24 09:50:00,264.83,265.11,264.4,264.53,4876.0,260.0728,260.3478,259.6505,259.7782,4876.0
2024-05-24 09:55:00,264.91,264.92,264.23,264.6,1008.0,260.1514,260.1612,259.4836,259.8469,1008.0
2024-05-24 10:00:00,264.68,264.97,264.25,264.72,7919.0,259.9255,260.2103,259.5032,259.9648,7919.0
2024-05-24 10:05:00,264.29,264.91,264.29,264.67,1961.0,259.5425,260.1514,259.5425,259.9157,1961.0
2024-05-24 10:10:00,264.62,264.88,264.19,264.28,4028.0,259.8666,260.1219,259.4443,259.5327,4028.0
2024-05-24 10:15:00,264.64,264.98,264.64,264.79,800.0,259.8862,260.2201,259.8862,260.0335,800.0
2024-05-24 10:20:00,264.81,264.81,264.65,264.65,2180.0,260.0531,260.0531,259.896,259.896,2180.0
2024-05-24 10:25:00,264.72,264.88,264.69,264.72,1459.0,259.9648,260.1219,259.9353,259.9648,1459.0
2024-05-24 10:30:00,264.85,264.99,264.85,264.85,425.0,260.0924,260.2299,260.0924,260.0924,425.0
2024-05-24 10:35:00,264.91,265.0,264.5,264.5,4107.0,260.1514,260.2397,259.7487,259.7487,4107.0
2024-05-24 10:40:00,264.56,264.6,264.24,264.35,4562.0,259.8076,259.8469,259.4934,259.6014,4562.0
2024-05-24 10:45:00,264.48,264.64,264.43,264.64,1315.0,259.7291,259.8862,259.68,259.8862,1315.0
2024-05-24 10:50:00,264.73,265.13,264.73,265.13,673.0,259.9746,260.3674,259.9746,260.3674,673.0
2024-05-24 10:55:00,265.31,265.34,265.2,265.26,954.0,260.5442,260.5736,260.4361,260.4951,954.0
2024-05-24 11:00:00,265.25,265.83,265.25,265.83,3399.0,260.4852,261.0548,260.4852,261.0548,3399.0
2024-05-24 11:05:00,265.88,265.98,265.5,265.51,5907.0,261.1039,261.2021,260.7308,260.7406,5907.0
2024-05-24 11:10:00,265.66,266.1,265.65,265.91,4830.0,260.8879,261.32,260.8781,261.1334,4830.0
2024-05-24 11:15:00,266.08,266.08,265.37,265.48,2077.0,261.3003,261.3003,260.6031,260.7111,2077.0
2024-05-24 11:20:00,265.34,265.69,265.3,265.55,1623.0,260.5736,260.9173,260.5343,260.7799,1623.0
2024-05-24 11:25:00,265.55,265.56,265.42,265.42,2642.0,260.7799,260.7897,260.6522,260.6522,2642.0
2024-05-24 11:30:00,265.65,265.76,265.62,265.76,640.0,260.8781,260.9861,260.8486,260.9861,640.0
2024-05-24 11:35:00,265.5,265.56,265.27,265.42,3502.0,260.7308,260.7897,260.5049,260.6522,3502.0
2024-05-24 11:40:00,265.34,265.35,264.84,264.84,4952.0,260.5736,260.5834,260.0826,260.0826,4952.0
2024-05-24 11:45:00,264.75,264.99,264.56,264.94,6709.0,259.9942,260.2299,259.8076,260.1808,6709.0
2024-05-24 11:50:00,264.99,265.04,264.92,265.03,872.0,260.2299,260.279,260.1612,260.2692,872.0
2024-05-24 11:55:00,264.94,264.94,264.43,264.79,3920.0,260.1808,260.1808,259.68,260.0335,3920.0
2024-05-24 12:00:00,264.89,265.02,264.76,264.76,650.0,260.1317,260.2594,260.004,260.004,650.0
2024-05-24 12:05:00,265.0,265.13,264.88,264.88,3963.0,260.2397,260.3674,260.1219,260.1219,3963.0
2024-05-24 12:10:00,265.01,265.13,264.95,265.0,1743.0,260.2496,260.3674,260.1906,260.2397,1743.0
2024-05-24 12:15:00,265.01,265.14,264.82,264.82,3704.0,260.2496,260.3772,260.063,260.063,3704.0
2024-05-24 12:20:00,264.97,265.05,264.82,264.89,4850.0,260.2103,260.2888,260.063,260.1317,4850.0
2024-05-24 12:25:00,264.85,265.01,264.85,264.91,5487.0,260.0924,260.2496,260.0924,260.1514,5487.0
2024-05-24 12:30:00,264.86,264.86,264.79,264.79,200.0,260.1022,260.1022,260.0335,260.0335,200.0
2024-05-24 12:35:00,264.78,264.92,264.72,264.77,2044.0,260.0237,260.1612,259.9648,260.0139,2044.0
2024-05-24 12:40:00,264.71,264.83,264.31,264.31,1934.0,259.9549,260.0728,259.5621,259.5621,1934.0
2024-05-24 12:45:00,264.51,264.59,264.37,264.59,1085.0,259.7585,259.8371,259.6211,259.8371,1085.0
2024-05-24 12:50:00,264.63,264.71,264.63,264.71,200.0,259.8764,259.9549,259.8764,259.9549,200.0
2024-05-24 12:55:00,264.54,264.57,264.47,264.56,1821.0,259.788,259.8175,259.7193,259.8076,1821.0
2024-05-24 13:00:00,264.44,264.44,264.28,264.28,2264.0,259.6898,259.6898,259.5327,259.5327,2264.0
2024-05-24 13:05:00,264.16,264.3,264.16,264.25,710.0,259.4148,259.5523,259.4148,259.5032,710.0
2024-05-24 13:10:00,264.29,264.35,264.24,264.35,1300.0,259.5425,259.6014,259.4934,259.6014,1300.0
2024-05-24 13:15:00,264.35,264.35,264.26,264.3,579.0,259.6014,259.6014,259.513,259.5523,579.0
2024-05-24 13:20:00,264.26,264.57,264.26,264.5,1500.0,259.513,259.8175,259.513,259.7487,1500.0
2024-05-24 13:25:00,264.54,264.77,264.54,264.68,2971.0,259.788,260.0139,259.788,259.9255,2971.0
2024-05-24 13:30:00,264.73,264.73,264.45,264.46,3264.0,259.9746,259.9746,259.6996,259.7094,3264.0
2024-05-24 13:35:00,264.3,264.44,264.11,264.44,2168.0,259.5523,259.6898,259.3657,259.6898,2168.0
2024-05-24 13:40:00,264.37,264.37,264.36,264.37,100.0,259.6211,259.6211,259.6112,259.6211,100.0
2024-05-24 13:45:00,264.27,264.34,264.2,264.24,2357.0,259.5228,259.5916,259.4541,259.4934,2357.0
2024-05-24 13:50:00,264.41,264.48,264.15,264.29,2068.0,259.6603,259.7291,259.405,259.5425,2068.0
2024-05-24 13:55:00,264.12,264.43,264.12,264.38,500.0,259.3755,259.68,259.3755,259.6309,500.0
2024-05-24 14:00:00,264.41,264.48,264.3,264.44,1680.0,259.6603,259.7291,259.5523,259.6898,1680.0
2024-05-24 14:05:00,264.44,264.44,264.19,264.19,3303.0,259.6898,259.6898,259.4443,259.4443,3303.0
2024-05-24 14:10:00,264.3,264.58,264.28,264.56,2480.0,259.5523,259.8273,259.5327,259.8076,2480.0
2024-05-24 14:15:00,264.57,264.66,264.47,264.63,1137.0,259.8175,259.9058,259.7193,259.8764,1137.0
2024-05-24 14:20:00,264.47,264.56,264.12,264.12,3851.0,259.7193,259.8076,259.3755,259.3755,3851.0
2024-05-24 14:25:00,264.01,264.1,263.87,263.87,987.0,259.2675,259.3559,259.13,259.13,987.0
2024-05-24 14:30:00,263.99,263.99,263.86,263.86,416.0,259.2479,259.2479,259.1202,259.1202,416.0
2024-05-24 14:35:00,263.92,264.08,263.92,264.08,507.0,259.1791,259.3363,259.1791,259.3363,507.0
2024-05-24 14:40:00,264.12,264.15,264.11,264.11,1392.0,259.3755,259.405,259.3657,259.3657,1392.0
2024-05-24 14:45:00,264.07,264.07,263.9,264.03,3860.0,259.3264,259.3264,259.1595,259.2872,3860.0
2024-05-24 14:50:00,263.96,264.01,263.93,263.96,967.0,259.2184,259.2675,259.189,259.2184,967.0
2024-05-24 14:55:00,264.1,264.1,263.75,263.75,3426.0,259.3559,259.3559,259.0122,259.0122,3426.0
2024-05-24 15:00:00,263.75,263.77,263.14,263.28,4250.0,259.0122,259.0318,258.4131,258.5506,4250.0
2024-05-24 15:05:00,263.32,263.64,263.2,263.64,1130.0,258.5899,258.9042,258.4721,258.9042,1130.0
2024-05-24 15:10:00,263.61,263.73,263.58,263.71,1420.0,258.8747,258.9925,258.8452,258.9729,1420.0
2024-05-24 15:15:00,263.66,263.87,263.63,263.77,3975.0,258.9238,259.13,258.8943,259.0318,3975.0
2024-05-24 15:20:00,264.0,264.0,263.73,263.73,4295.0,259.2577,259.2577,258.9925,258.9925,4295.0
2024-05-24 15:25:00,263.6,263.6,263.45,263.46,1203.0,258.8649,258.8649,258.7176,258.7274,1203.0
2024-05-24 15:30:00,263.6,263.98,263.49,263.7,5164.0,258.8649,259.2381,258.7569,258.9631,5164.0
2024-05-24 15:35:00,263.77,264.0,263.74,263.77,3575.0,259.0318,259.2577,259.0024,259.0318,3575.0
2024-05-24 15:40:00,263.77,263.79,263.53,263.53,1426.0,259.0318,259.0515,258.7961,258.7961,1426.0
2024-05-24 15:45:00,263.56,263.71,263.4,263.4,3523.0,258.8256,258.9729,258.6685,258.6685,3523.0
2024-05-24 15:50:00,263.52,264.09,263.46,264.05,9154.0,258.7863,259.3461,258.7274,259.3068,9154.0
2024-05-24 15:55:00,263.96,264.28,263.68,264.23,18839.0,259.2184,259.5327,258.9434,259.4836,18839.0
2024-05-28 09:30:00,264.0,264.0,262.03,262.65,13602.0,259.2577,259.2577,257.3231,257.9319,13602.0
2024-05-28 09:35:00,262.38,262.58,261.47,261.47,5588.0,257.6668,257.8632,256.7731,256.7731,5588.0
2024-05-28 09:40:00,261.74,262.19,261.38,261.38,6834.0,257.0383,257.4802,256.6848,256.6848,6834.0
2024-05-28 09:45:00,261.38,261.38,259.8,260.56,13138.0,256.6848,256.6848,255.1331,255.8795,13138.0
2024-05-28 09:50:00,260.56,260.98,260.39,260.71,12777.0,255.8795,256.2919,255.7125,256.0268,12777.0
2024-05-28 09:55:00,260.72,260.72,259.68,259.69,10571.0,256.0366,256.0366,255.0153,255.0251,10571.0
2024-05-28 10:00:00,259.9,260.03,259.36,259.81,15641.0,255.2313,255.359,254.701,255.143,15641.0
2024-05-28 10:05:00,259.67,260.53,259.66,260.48,14341.0,255.0055,255.85,254.9957,255.8009,14341.0
2024-05-28 10:10:00,260.53,260.82,260.32,260.32,5391.0,255.85,256.1348,255.6438,255.6438,5391.0
2024-05-28 10:15:00,260.49,261.51,260.33,261.04,9172.0,255.8107,256.8124,255.6536,256.3509,9172.0
2024-05-28 10:20:00,260.86,260.89,260.03,260.31,5670.0,256.1741,256.2036,255.359,255.634,5670.0
2024-05-28 10:25:00,260.31,260.32,259.85,260.13,3424.0,255.634,255.6438,255.1822,255.4572,3424.0
2024-05-28 10:30:00,260.07,260.28,259.64,259.64,5467.0,255.3983,255.6045,254.976,254.976,5467.0
2024-05-28 10:35:00,259.77,259.77,259.28,259.41,2850.0,255.1037,255.1037,254.6225,254.7501,2850.0
2024-05-28 10:40:00,259.54,260.32,259.42,260.15,7717.0,254.8778,255.6438,254.76,255.4769,7717.0
2024-05-28 10:45:00,260.16,260.42,260.01,260.42,4200.0,255.4867,255.742,255.3394,255.742,4200.0
2024-05-28 10:50:00,260.17,260.47,259.88,259.88,3916.0,255.4965,255.7911,255.2117,255.2117,3916.0
2024-05-28 10:55:00,259.94,260.26,259.94,260.16,2014.0,255.2706,255.5849,255.2706,255.4867,2014.0
2024-05-28 11:00:00,260.16,260.16,259.06,259.07,5018.0,255.4867,255.4867,254.4064,254.4163,5018.0
2024-05-28 11:05:00,259.09,259.91,259.09,259.78,8493.0,254.4359,255.2412,254.4359,255.1135,8493.0
2024-05-28 11:10:00,259.78,260.08,259.63,259.96,3359.0,255.1135,255.4081,254.9662,255.2903,3359.0
2024-05-28 11:15:00,259.96,260.04,259.66,259.71,2803.0,255.2903,255.3688,254.9957,255.0448,2803.0
2024-05-28 11:20:00,259.66,259.79,259.62,259.62,1431.0,254.9957,255.1233,254.9564,254.9564,1431.0
2024-05-28 11:25:00,259.59,259.67,259.56,259.59,1900.0,254.9269,255.0055,254.8975,254.9269,1900.0
2024-05-28 11:30:00,259.59,259.81,259.0,259.38,11445.0,254.9269,255.143,254.3475,254.7207,11445.0
2024-05-28 11:35:00,259.4,259.66,259.34,259.56,2603.0,254.7403,254.9957,254.6814,254.8975,2603.0
2024-05-28 11:40:00,259.39,260.27,259.37,260.07,6550.0,254.7305,255.5947,254.7109,255.3983,6550.0
2024-05-28 11:45:00,260.21,260.22,259.7,259.88,5246.0,255.5358,255.5456,255.0349,255.2117,5246.0
2024-05-28 11:50:00,259.88,260.19,259.84,259.84,3483.0,255.2117,255.5161,255.1724,255.1724,3483.0
2024-05-28 11:55:00,260.08,260.08,259.83,259.99,2407.0,255.4081,255.4081,255.1626,255.3197,2407.0
2024-05-28 12:00:00,259.97,260.03,259.8,259.93,2503.0,255.3001,255.359,255.1331,255.2608,2503.0
2024-05-28 12:05:00,259.85,260.48,259.77,260.21,11130.0,255.1822,255.8009,255.1037,255.5358,11130.0
2024-05-28 12:10:00,260.13,260.24,259.98,260.0,3328.0,255.4572,255.5652,255.3099,255.3295,3328.0
2024-05-28 12:15:00,259.99,260.43,259.89,260.43,3728.0,255.3197,255.7518,255.2215,255.7518,3728.0
2024-05-28 12:20:00,260.2,260.42,260.17,260.17,2245.0,255.526,255.742,255.4965,255.4965,2245.0
2024-05-28 12:25:00,260.28,260.33,260.0,260.01,5928.0,255.6045,255.6536,255.3295,255.3394,5928.0
2024-05-28 12:30:00,260.22,260.68,260.11,260.51,4864.0,255.5456,255.9973,255.4376,255.8304,4864.0
2024-05-28 12:35:00,260.53,260.86,260.48,260.74,1390.0,255.85,256.1741,255.8009,256.0563,1390.0
2024-05-28 12:40:00,260.61,260.62,260.4,260.47,7296.0,255.9286,255.9384,255.7224,255.7911,7296.0
2024-05-28 12:45:00,260.5,260.7,259.96,259.97,6353.0,255.8206,256.017,255.2903,255.3001,6353.0
2024-05-28 12:50:00,260.14,260.15,259.81,259.91,800.0,255.467,255.4769,255.143,255.2412,800.0
2024-05-28 12:55:00,259.94,259.99,259.8,259.82,500.0,255.2706,255.3197,255.1331,255.1528,500.0
2024-05-28 13:00:00,259.73,259.73,259.39,259.49,3966.0,255.0644,255.0644,254.7305,254.8287,3966.0
2024-05-28 13:05:00,259.41,260.03,259.41,259.94,5279.0,254.7501,255.359,254.7501,255.2706,5279.0
2024-05-28 13:10:00,259.9,260.25,259.9,260.01,3462.0,255.2313,255.5751,255.2313,255.3394,3462.0
2024-05-28 13:15:00,260.15,260.15,259.64,259.74,3994.0,255.4769,255.4769,254.976,255.0742,3994.0
2024-05-28 13:20:00,259.75,260.07,259.65,260.07,3702.0,255.084,255.3983,254.9858,255.3983,3702.0
2024-05-28 13:25:00,260.05,260.25,259.71,259.79,6728.0,255.3787,255.5751,255.0448,255.1233,6728.0
2024-05-28 13:30:00,259.71,259.99,259.71,259.98,3028.0,255.0448,255.3197,255.0448,255.3099,3028.0
2024-05-28 13:35:00,259.98,260.08,259.81,259.93,8189.0,255.3099,255.4081,255.143,255.2608,8189.0
2024-05-28 13:40:00,259.83,259.83,259.64,259.66,3241.0,255.1626,255.1626,254.976,254.9957,3241.0
2024-05-28 13:45:00,259.66,259.66,259.48,259.55,2690.0,254.9957,254.9957,254.8189,254.8876,2690.0
2024-05-28 13:50:00,259.48,259.64,259.25,259.4,6168.0,254.8189,254.976,254.593,254.7403,6168.0
2024-05-28 13:55:00,259.25,259.31,259.16,259.22,1700.0,254.593,254.6519,254.5046,254.5636,1700.0
2024-05-28 14:00:00,259.22,259.44,259.2,259.42,3901.0,254.5636,254.7796,254.5439,254.76,3901.0
2024-05-28 14:05:00,259.4,259.61,259.32,259.59,5718.0,254.7403,254.9466,254.6618,254.9269,5718.0
2024-05-28 14:10:00,259.54,259.63,259.19,259.49,8623.0,254.8778,254.9662,254.5341,254.8287,8623.0
2024-05-28 14:15:00,259.33,259.35,259.13,259.23,4472.0,254.6716,254.6912,254.4752,254.5734,4472.0
2024-05-28 14:20:00,259.15,259.18,258.97,259.09,8612.0,254.4948,254.5243,254.3181,254.4359,8612.0
2024-05-28 14:25:00,258.97,259.07,258.52,258.53,9892.0,254.3181,254.4163,253.8761,253.886,9892.0
2024-05-28 14:30:00,258.51,258.53,258.07,258.18,6684.0,253.8663,253.886,253.4342,253.5422,6684.0
2024-05-28 14:35:00,258.0,258.02,257.69,257.8,6265.0,253.3655,253.3851,253.061,253.1691,6265.0
2024-05-28 14:40:00,258.04,258.3,257.85,257.95,3128.0,253.4048,253.6601,253.2182,253.3164,3128.0
2024-05-28 14:45:00,257.9,258.13,257.69,258.13,9602.0,253.2673,253.4931,253.061,253.4931,9602.0
2024-05-28 14:50:00,258.3,258.3,257.89,257.91,3051.0,253.6601,253.6601,253.2575,253.2771,3051.0
2024-05-28 14:55:00,257.93,258.45,257.93,258.43,2396.0,253.2967,253.8074,253.2967,253.7878,2396.0
2024-05-28 15:00:00,258.59,258.59,257.96,257.96,3948.0,253.9449,253.9449,253.3262,253.3262,3948.0
2024-05-28 15:05:00,257.98,258.51,257.98,258.51,6268.0,253.3458,253.8663,253.3458,253.8663,6268.0
2024-05-28 15:10:00,258.43,258.5,258.05,258.29,7629.0,253.7878,253.8565,253.4146,253.6503,7629.0
2024-05-28 15:15:00,258.22,258.41,257.96,258.3,13917.0,253.5815,253.7681,253.3262,253.6601,13917.0
2024-05-28 15:20:00,258.22,258.27,257.89,258.08,6907.0,253.5815,253.6306,253.2575,253.444,6907.0
2024-05-28 15:25:00,258.09,258.31,258.03,258.09,7225.0,253.4539,253.6699,253.3949,253.4539,7225.0
2024-05-28 15:30:00,258.15,258.69,258.14,258.63,7328.0,253.5128,254.0431,253.503,253.9842,7328.0
2024-05-28 15:35:00,258.5,259.04,258.28,258.62,7324.0,253.8565,254.3868,253.6404,253.9743,7324.0
2024-05-28 15:40:00,258.62,258.66,258.44,258.52,5674.0,253.9743,254.0136,253.7976,253.8761,5674.0
2024-05-28 15:45:00,258.51,258.52,258.21,258.22,9803.0,253.8663,253.8761,253.5717,253.5815,9803.0
2024-05-28 15:50:00,258.24,258.64,258.1,258.49,16382.0,253.6012,253.994,253.4637,253.8467,16382.0
2024-05-28 15:55:00,258.51,258.81,258.45,258.56,42703.0,253.8663,254.1609,253.8074,253.9154,42703.0
2024-05-29 09:30:00,255.42,256.26,255.42,255.47,11111.0,250.8318,251.6567,250.8318,250.8809,11111.0
2024-05-29 09:35:00,255.8,256.16,255.44,255.83,8799.0,251.205,251.5585,250.8515,251.2345,8799.0
2024-05-29 09:40:00,255.83,256.59,255.82,256.58,3960.0,251.2345,251.9808,251.2246,251.971,3960.0
2024-05-29 09:45:00,256.42,256.44,255.91,256.33,3051.0,251.8139,251.8335,251.313,251.7255,3051.0
2024-05-29 09:50:00,256.49,257.19,256.49,256.8,3649.0,251.8826,252.57,251.8826,252.187,3649.0
2024-05-29 09:55:00,256.89,257.2,256.68,256.9,3020.0,252.2754,252.5798,252.0692,252.2852,3020.0
2024-05-29 10:00:00,256.99,257.18,256.82,257.18,3930.0,252.3736,252.5602,252.2067,252.5602,3930.0
2024-05-29 10:05:00,257.46,257.48,256.97,256.97,4501.0,252.8352,252.8548,252.354,252.354,4501.0
2024-05-29 10:10:00,257.12,257.12,256.8,256.8,939.0,252.5013,252.5013,252.187,252.187,939.0
2024-05-29 10:15:00,256.57,256.64,256.22,256.5,1927.0,251.9612,252.0299,251.6175,251.8924,1927.0
2024-05-29 10:20:00,256.52,256.52,255.99,255.99,3026.0,251.9121,251.9121,251.3916,251.3916,3026.0
2024-05-29 10:25:00,256.0,256.09,255.63,255.73,1350.0,251.4014,251.4898,251.038,251.1363,1350.0
2024-05-29 10:30:00,255.75,256.07,255.65,255.66,3956.0,251.1559,251.4701,251.0577,251.0675,3956.0
2024-05-29 10:35:00,255.8,255.82,255.59,255.8,1800.0,251.205,251.2246,250.9988,251.205,1800.0
2024-05-29 10:40:00,255.76,255.8,255.65,255.79,6604.0,251.1657,251.205,251.0577,251.1952,6604.0
2024-05-29 10:45:00,255.79,255.82,255.28,255.59,6680.0,251.1952,251.2246,250.6943,250.9988,6680.0
2024-05-29 10:50:00,255.62,255.8,255.55,255.61,4879.0,251.0282,251.205,250.9595,251.0184,4879.0
2024-05-29 10:55:00,255.62,255.76,255.61,255.65,2191.0,251.0282,251.1657,251.0184,251.0577,2191.0
2024-05-29 11:00:00,255.68,255.68,255.4,255.54,2313.0,251.0872,251.0872,250.8122,250.9497,2313.0
2024-05-29 11:05:00,255.53,255.72,255.38,255.64,3639.0,250.9398,251.1264,250.7925,251.0479,3639.0
2024-05-29 11:10:00,255.47,255.51,255.29,255.29,2326.0,250.8809,250.9202,250.7042,250.7042,2326.0
2024-05-29 11:15:00,255.41,255.5,255.37,255.5,3335.0,250.822,250.9104,250.7827,250.9104,3335.0
2024-05-29 11:20:00,255.5,255.77,255.45,255.77,13830.0,250.9104,251.1755,250.8613,251.1755,13830.0
2024-05-29 11:25:00,255.9,256.02,255.87,256.01,4409.0,251.3032,251.421,251.2737,251.4112,4409.0
2024-05-29 11:30:00,256.12,256.2,256.06,256.18,900.0,251.5192,251.5978,251.4603,251.5782,900.0
2024-05-29 11:35:00,255.92,256.08,255.92,256.08,3239.0,251.3228,251.48,251.3228,251.48,3239.0
2024-05-29 11:40:00,255.94,256.45,255.8,256.44,2466.0,251.3425,251.8433,251.205,251.8335,2466.0
2024-05-29 11:45:00,256.37,256.4,256.21,256.33,1331.0,251.7648,251.7942,251.6076,251.7255,1331.0
2024-05-29 11:50:00,256.4,256.54,256.16,256.16,3169.0,251.7942,251.9317,251.5585,251.5585,3169.0
2024-05-29 11:55:00,256.15,256.32,256.13,256.31,1061.0,251.5487,251.7157,251.5291,251.7058,1061.0
2024-05-29 12:00:00,256.31,256.31,255.7,255.74,2490.0,251.7058,251.7058,251.1068,251.1461,2490.0
2024-05-29 12:05:00,255.84,255.87,255.79,255.85,7511.0,251.2443,251.2737,251.1952,251.2541,7511.0
2024-05-29 12:10:00,255.77,255.97,255.7,255.86,2192.0,251.1755,251.3719,251.1068,251.2639,2192.0
2024-05-29 12:15:00,255.8,255.98,255.66,255.98,3073.0,251.205,251.3818,251.0675,251.3818,3073.0
2024-05-29 12:20:00,256.04,256.05,255.9,255.97,3190.0,251.4407,251.4505,251.3032,251.3719,3190.0
2024-05-29 12:25:00,255.98,255.99,255.6,255.6,1790.0,251.3818,251.3916,251.0086,251.0086,1790.0
2024-05-29 12:30:00,255.72,255.73,255.36,255.61,3617.0,251.1264,251.1363,250.7729,251.0184,3617.0
2024-05-29 12:35:00,255.59,255.62,255.5,255.59,1472.0,250.9988,251.0282,250.9104,250.9988,1472.0
2024-05-29 12:40:00,255.6,255.61,255.48,255.48,2369.0,251.0086,251.0184,250.8907,250.8907,2369.0
2024-05-29 12:45:00,255.64,255.83,255.64,255.68,2035.0,251.0479,251.2345,251.0479,251.0872,2035.0
2024-05-29 12:50:00,255.81,255.91,255.76,255.76,1526.0,251.2148,251.313,251.1657,251.1657,1526.0
2024-05-29 12:55:00,255.71,255.77,255.59,255.7,617.0,251.1166,251.1755,250.9988,251.1068,617.0
2024-05-29 13:00:00,255.61,255.76,255.0,255.0,13582.0,251.0184,251.1657,250.4194,250.4194,13582.0
2024-05-29 13:05:00,255.14,255.14,254.93,255.12,1035.0,250.5569,250.5569,250.3506,250.5372,1035.0
2024-05-29 13:10:00,255.12,255.2,254.47,254.82,17690.0,250.5372,250.6158,249.8989,250.2426,17690.0
2024-05-29 13:15:00,254.73,254.9,254.45,254.47,3058.0,250.1542,250.3212,249.8792,249.8989,3058.0
2024-05-29 13:20:00,254.51,254.79,254.48,254.79,600.0,249.9382,250.2131,249.9087,250.2131,600.0
2024-05-29 13:25:00,254.76,254.95,254.76,254.93,1594.0,250.1837,250.3703,250.1837,250.3506,1594.0
2024-05-29 13:30:00,254.87,255.02,254.85,254.96,4872.0,250.2917,250.439,250.2721,250.3801,4872.0
2024-05-29 13:35:00,254.95,255.09,254.83,254.83,7910.0,250.3703,250.5077,250.2524,250.2524,7910.0
2024-05-29 13:40:00,254.92,254.94,254.6,254.77,3508.0,250.3408,250.3604,250.0266,250.1935,3508.0
2024-05-29 13:45:00,254.8,255.34,254.78,255.34,3366.0,250.223,250.7533,250.2033,250.7533,3366.0
2024-05-29 13:50:00,255.33,255.56,255.32,255.47,6116.0,250.7434,250.9693,250.7336,250.8809,6116.0
2024-05-29 13:55:00,255.41,255.46,255.26,255.28,2506.0,250.822,250.8711,250.6747,250.6943,2506.0
2024-05-29 14:00:00,255.26,255.26,255.08,255.09,1100.0,250.6747,250.6747,250.4979,250.5077,1100.0
2024-05-29 14:05:00,255.05,255.35,255.01,255.35,2789.0,250.4685,250.7631,250.4292,250.7631,2789.0
2024-05-29 14:10:00,255.32,255.75,255.26,255.73,3840.0,250.7336,251.1559,250.6747,251.1363,3840.0
2024-05-29 14:15:00,255.76,255.76,255.64,255.7,674.0,251.1657,251.1657,251.0479,251.1068,674.0
2024-05-29 14:20:00,255.68,255.77,255.53,255.64,3354.0,251.0872,251.1755,250.9398,251.0479,3354.0
2024-05-29 14:25:00,255.75,255.75,255.64,255.73,1191.0,251.1559,251.1559,251.0479,251.1363,1191.0
2024-05-29 14:30:00,255.74,255.74,255.45,255.52,3107.0,251.1461,251.1461,250.8613,250.93,3107.0
2024-05-29 14:35:00,255.58,255.58,255.41,255.41,2262.0,250.9889,250.9889,250.822,250.822,2262.0
2024-05-29 14:40:00,255.34,255.67,255.34,255.61,2586.0,250.7533,251.0773,250.7533,251.0184,2586.0
2024-05-29 14:45:00,255.55,255.55,255.28,255.44,3538.0,250.9595,250.9595,250.6943,250.8515,3538.0
2024-05-29 14:50:00,255.44,255.63,255.44,255.62,1287.0,250.8515,251.038,250.8515,251.0282,1287.0
2024-05-29 14:55:00,255.6,255.79,255.56,255.57,4767.0,251.0086,251.1952,250.9693,250.9791,4767.0
2024-05-29 15:00:00,255.51,255.56,255.39,255.55,11423.0,250.9202,250.9693,250.8024,250.9595,11423.0
2024-05-29 15:05:00,255.57,255.58,255.15,255.18,34397.0,250.9791,250.9889,250.5667,250.5961,34397.0
2024-05-29 15:10:00,255.21,255.43,255.14,255.36,12113.0,250.6256,250.8416,250.5569,250.7729,12113.0
2024-05-29 15:15:00,255.36,255.52,255.34,255.45,27940.0,250.7729,250.93,250.7533,250.8613,27940.0
2024-05-29 15:20:00,255.45,255.5,255.25,255.25,12676.0,250.8613,250.9104,250.6649,250.6649,12676.0
2024-05-29 15:25:00,255.3,255.66,255.17,255.46,18057.0,250.714,251.0675,250.5863,250.8711,18057.0
2024-05-29 15:30:00,255.43,255.71,255.39,255.65,2391.0,250.8416,251.1166,250.8024,251.0577,2391.0
2024-05-29 15:35:00,255.67,256.31,255.67,256.17,3955.0,251.0773,251.7058,251.0773,251.5683,3955.0
2024-05-29 15:40:00,256.08,256.12,255.85,255.93,8964.0,251.48,251.5192,251.2541,251.3327,8964.0
2024-05-29 15:45:00,255.93,256.16,255.74,255.99,7476.0,251.3327,251.5585,251.1461,251.3916,7476.0
2024-05-29 15:50:00,255.98,255.98,255.6,255.75,19997.0,251.3818,251.3818,251.0086,251.1559,19997.0
2024-05-29 15:55:00,255.81,255.81,255.19,255.38,48754.0,251.2148,251.2148,250.606,250.7925,48754.0
2024-05-30 09:30:00,255.12,257.02,254.93,256.37,8642.0,250.5372,252.4031,250.3506,251.7648,8642.0
2024-05-30 09:35:00,256.37,256.91,255.61,255.61,4401.0,251.7648,252.2951,251.0184,251.0184,4401.0
2024-05-30 09:40:00,255.5,255.5,255.13,255.18,1813.0,250.9104,250.9104,250.547,250.5961,1813.0
2024-05-30 09:45:00,255.07,255.46,254.89,255.38,6680.0,250.4881,250.8711,250.3113,250.7925,6680.0
2024-05-30 09:50:00,255.15,255.95,255.12,255.95,1750.0,250.5667,251.3523,250.5372,251.3523,1750.0
2024-05-30 09:55:00,255.82,256.04,255.67,256.02,3014.0,251.2246,251.4407,251.0773,251.421,3014.0
2024-05-30 10:00:00,256.04,256.39,255.45,255.6,9359.0,251.4407,251.7844,250.8613,251.0086,9359.0
2024-05-30 10:05:00,255.72,255.8,255.58,255.58,1250.0,251.1264,251.205,250.9889,250.9889,1250.0
2024-05-30 10:10:00,255.37,255.38,254.8,254.88,2871.0,250.7827,250.7925,250.223,250.3015,2871.0
2024-05-30 10:15:00,255.07,255.46,255.07,255.15,1425.0,250.4881,250.8711,250.4881,250.5667,1425.0
2024-05-30 10:20:00,255.3,255.72,255.29,255.66,900.0,250.714,251.1264,250.7042,251.0675,900.0
2024-05-30 10:25:00,255.43,255.65,255.39,255.47,3857.0,250.8416,251.0577,250.8024,250.8809,3857.0
2024-05-30 10:30:00,255.6,255.78,255.52,255.67,2540.0,251.0086,251.1854,250.93,251.0773,2540.0
2024-05-30 10:35:00,255.58,255.72,255.32,255.32,1607.0,250.9889,251.1264,250.7336,250.7336,1607.0
2024-05-30 10:40:00,255.42,255.62,255.36,255.53,1164.0,250.8318,251.0282,250.7729,250.9398,1164.0
2024-05-30 10:45:00,255.74,255.82,255.74,255.82,400.0,251.1461,251.2246,251.1461,251.2246,400.0
2024-05-30 10:50:00,255.82,255.82,255.82,255.82,0.0,251.2246,251.2246,251.2246,251.2246,0.0
2024-05-30 10:55:00,256.17,256.24,255.76,255.76,2110.0,251.5683,251.6371,251.1657,251.1657,2110.0
2024-05-30 11:00:00,255.62,255.62,255.34,255.39,7389.0,251.0282,251.0282,250.7533,250.8024,7389.0
2024-05-30 11:05:00,255.31,255.5,255.1,255.26,3552.0,250.7238,250.9104,250.5176,250.6747,3552.0
2024-05-30 11:10:00,255.2,255.67,255.19,255.45,2245.0,250.6158,251.0773,250.606,250.8613,2245.0
2024-05-30 11:15:00,255.5,255.74,255.41,255.74,2060.0,250.9104,251.1461,250.822,251.1461,2060.0
2024-05-30 11:20:00,255.8,255.8,255.49,255.5,2465.0,251.205,251.205,250.9006,250.9104,2465.0
2024-05-30 11:25:00,255.67,255.69,255.5,255.57,700.0,251.0773,251.097,250.9104,250.9791,700.0
2024-05-30 11:30:00,255.54,255.94,255.49,255.7,8034.0,250.9497,251.3425,250.9006,251.1068,8034.0
2024-05-30 11:35:00,255.93,255.93,255.77,255.79,600.0,251.3327,251.3327,251.1755,251.1952,600.0
2024-05-30 11:40:00,255.72,255.88,255.64,255.66,5512.0,251.1264,251.2836,251.0479,251.0675,5512.0
2024-05-30 11:45:00,255.55,255.72,255.46,255.64,26955.0,250.9595,251.1264,250.8711,251.0479,26955.0
2024-05-30 11:50:00,255.6,256.03,255.6,255.83,9652.0,251.0086,251.4309,251.0086,251.2345,9652.0
2024-05-30 11:55:00,255.98,256.03,255.74,255.88,2178.0,251.3818,251.4309,251.1461,251.2836,2178.0
2024-05-30 12:00:00,255.92,255.92,255.72,255.83,1304.0,251.3228,251.3228,251.1264,251.2345,1304.0
2024-05-30 12:05:00,255.97,256.15,255.92,255.92,2650.0,251.3719,251.5487,251.3228,251.3228,2650.0
2024-05-30 12:10:00,255.93,255.95,255.51,255.51,4792.0,251.3327,251.3523,250.9202,250.9202,4792.0
2024-05-30 12:15:00,255.51,255.73,255.5,255.63,3884.0,250.9202,251.1363,250.9104,251.038,3884.0
2024-05-30 12:20:00,255.69,256.0,255.68,256.0,923.0,251.097,251.4014,251.0872,251.4014,923.0
2024-05-30 12:25:00,256.0,256.0,255.84,255.91,1670.0,251.4014,251.4014,251.2443,251.313,1670.0
2024-05-30 12:30:00,255.93,255.95,255.93,255.94,768.0,251.3327,251.3523,251.3327,251.3425,768.0
2024-05-30 12:35:00,256.06,256.38,256.06,256.38,811.0,251.4603,251.7746,251.4603,251.7746,811.0
2024-05-30 12:40:00,256.32,256.41,256.17,256.19,2482.0,251.7157,251.804,251.5683,251.588,2482.0
2024-05-30 12:45:00,256.32,256.4,256.29,256.4,702.0,251.7157,251.7942,251.6862,251.7942,702.0
2024-05-30 12:50:00,256.24,256.3,256.18,256.22,4698.0,251.6371,251.696,251.5782,251.6175,4698.0
2024-05-30 12:55:00,256.16,256.29,256.14,256.29,1011.0,251.5585,251.6862,251.5389,251.6862,1011.0
2024-05-30 13:00:00,256.38,256.51,256.29,256.29,1529.0,251.7746,251.9022,251.6862,251.6862,1529.0
2024-05-30 13:05:00,256.24,256.24,256.01,256.16,1611.0,251.6371,251.6371,251.4112,251.5585,1611.0
2024-05-30 13:10:00,256.11,256.24,256.09,256.23,939.0,251.5094,251.6371,251.4898,251.6273,939.0
2024-05-30 13:15:00,256.07,256.2,256.0,256.05,19277.0,251.4701,251.5978,251.4014,251.4505,19277.0
2024-05-30 13:20:00,256.05,256.29,256.0,256.07,8070.0,251.4505,251.6862,251.4014,251.4701,8070.0
2024-05-30 13:25:00,256.14,256.14,256.0,256.11,3717.0,251.5389,251.5389,251.4014,251.5094,3717.0
2024-05-30 13:30:00,256.1,256.56,256.1,256.43,2138.0,251.4996,251.9513,251.4996,251.8237,2138.0
2024-05-30 13:35:00,256.43,256.7,256.42,256.7,635.0,251.8237,252.0888,251.8139,252.0888,635.0
2024-05-30 13:40:00,256.68,256.8,256.67,256.68,500.0,252.0692,252.187,252.0594,252.0692,500.0
2024-05-30 13:45:00,256.75,256.84,256.52,256.52,67051.0,252.1379,252.2263,251.9121,251.9121,67051.0
2024-05-30 13:50:00,256.59,256.93,256.59,256.88,1682.0,251.9808,252.3147,251.9808,252.2656,1682.0
2024-05-30 13:55:00,256.92,256.92,256.43,256.43,8405.0,252.3049,252.3049,251.8237,251.8237,8405.0
2024-05-30 14:00:00,256.59,256.59,256.47,256.47,550.0,251.9808,251.9808,251.863,251.863,550.0
2024-05-30 14:05:00,256.53,256.53,256.39,256.53,300.0,251.9219,251.9219,251.7844,251.9219,300.0
2024-05-30 14:10:00,256.49,256.52,256.3,256.38,1870.0,251.8826,251.9121,251.696,251.7746,1870.0
2024-05-30 14:15:00,256.35,256.46,256.17,256.4,12992.0,251.7451,251.8531,251.5683,251.7942,12992.0
2024-05-30 14:20:00,256.39,256.41,256.39,256.41,355.0,251.7844,251.804,251.7844,251.804,355.0
2024-05-30 14:25:00,256.35,256.61,255.89,256.61,152202.0,251.7451,252.0004,251.2934,252.0004,152202.0
2024-05-30 14:30:00,256.57,256.76,256.55,256.76,1239.0,251.9612,252.1478,251.9415,252.1478,1239.0
2024-05-30 14:35:00,256.81,257.15,256.63,256.73,9572.0,252.1969,252.5307,252.0201,252.1183,9572.0
2024-05-30 14:40:00,256.94,256.94,256.43,256.43,1704.0,252.3245,252.3245,251.8237,251.8237,1704.0
2024-05-30 14:45:00,256.65,256.8,256.61,256.63,2718.0,252.0397,252.187,252.0004,252.0201,2718.0
2024-05-30 14:50:00,256.66,256.7,256.56,256.56,1824.0,252.0495,252.0888,251.9513,251.9513,1824.0
2024-05-30 14:55:00,256.66,256.73,256.59,256.64,856.0,252.0495,252.1183,251.9808,252.0299,856.0
2024-05-30 15:00:00,256.55,256.73,256.35,256.72,16548.0,251.9415,252.1183,251.7451,252.1085,16548.0
2024-05-30 15:05:00,256.94,256.94,256.71,256.71,670.0,252.3245,252.3245,252.0986,252.0986,670.0
2024-05-30 15:10:00,256.56,256.71,256.56,256.68,1438.0,251.9513,252.0986,251.9513,252.0692,1438.0
2024-05-30 15:15:00,256.71,256.86,256.43,256.43,3009.0,252.0986,252.246,251.8237,251.8237,3009.0
2024-05-30 15:20:00,256.35,256.51,256.19,256.24,37772.0,251.7451,251.9022,251.588,251.6371,37772.0
2024-05-30 15:25:00,256.29,256.89,256.29,256.89,8038.0,251.6862,252.2754,251.6862,252.2754,8038.0
2024-05-30 15:30:00,256.88,256.91,256.43,256.64,4685.0,252.2656,252.2951,251.8237,252.0299,4685.0
2024-05-30 15:35:00,256.65,256.75,256.57,256.73,3546.0,252.0397,252.1379,251.9612,252.1183,3546.0
2024-05-30 15:40:00,256.73,256.73,256.5,256.69,4651.0,252.1183,252.1183,251.8924,252.079,4651.0
2024-05-30 15:45:00,256.63,256.7,256.5,256.59,12880.0,252.0201,252.0888,251.8924,251.9808,12880.0
2024-05-30 15:50:00,256.67,257.31,256.54,257.25,5527.0,252.0594,252.6879,251.9317,252.6289,5527.0
2024-05-30 15:55:00,257.28,257.36,256.61,257.23,43170.0,252.6584,252.737,252.0004,252.6093,43170.0
2024-05-31 09:30:00,257.44,257.49,256.99,257.19,8471.0,252.8155,252.8646,252.3736,252.57,8471.0
2024-05-31 09:35:00,257.39,258.78,257.39,258.41,2867.0,252.7664,254.1315,252.7664,253.7681,2867.0
2024-05-31 09:40:00,259.37,259.57,259.0,259.23,1700.0,254.7109,254.9073,254.3475,254.5734,1700.0
2024-05-31 09:45:00,258.73,259.08,258.13,258.57,3851.0,254.0824,254.4261,253.4931,253.9252,3851.0
2024-05-31 09:50:00,258.56,258.56,257.5,257.5,3806.0,253.9154,253.9154,252.8745,252.8745,3806.0
2024-05-31 09:55:00,257.5,257.88,257.32,257.43,4167.0,252.8745,253.2476,252.6977,252.8057,4167.0
2024-05-31 10:00:00,257.73,257.73,256.97,257.3,9227.0,253.1003,253.1003,252.354,252.6781,9227.0
2024-05-31 10:05:00,257.56,257.92,257.37,257.48,2372.0,252.9334,253.2869,252.7468,252.8548,2372.0
2024-05-31 10:10:00,257.43,257.62,256.8,256.91,6089.0,252.8057,252.9923,252.187,252.2951,6089.0
2024-05-31 10:15:00,256.91,257.09,256.47,256.47,4165.0,252.2951,252.4718,251.863,251.863,4165.0
2024-05-31 10:20:00,256.61,256.77,256.45,256.54,3375.0,252.0004,252.1576,251.8433,251.9317,3375.0
2024-05-31 10:25:00,256.5,256.75,256.35,256.5,3008.0,251.8924,252.1379,251.7451,251.8924,3008.0
2024-05-31 10:30:00,256.48,257.04,256.31,257.04,4424.0,251.8728,252.4227,251.7058,252.4227,4424.0
2024-05-31 10:35:00,256.91,256.93,256.6,256.82,4461.0,252.2951,252.3147,251.9906,252.2067,4461.0
2024-05-31 10:40:00,256.97,257.02,256.71,256.96,3002.0,252.354,252.4031,252.0986,252.3442,3002.0
2024-05-31 10:45:00,257.16,257.38,257.09,257.14,3258.0,252.5406,252.7566,252.4718,252.5209,3258.0
2024-05-31 10:50:00,257.09,257.25,256.33,256.44,18889.0,252.4718,252.6289,251.7255,251.8335,18889.0
2024-05-31 10:55:00,256.44,257.45,256.43,257.38,7995.0,251.8335,252.8254,251.8237,252.7566,7995.0
2024-05-31 11:00:00,257.24,257.5,257.09,257.43,9622.0,252.6191,252.8745,252.4718,252.8057,9622.0
2024-05-31 11:05:00,257.27,257.4,256.99,257.32,90578.0,252.6486,252.7763,252.3736,252.6977,90578.0
2024-05-31 11:10:00,257.29,257.6,257.28,257.6,2583.0,252.6682,252.9727,252.6584,252.9727,2583.0
2024-05-31 11:15:00,257.81,257.86,256.89,256.89,5643.0,253.1789,253.228,252.2754,252.2754,5643.0
2024-05-31 11:20:00,256.48,256.81,256.47,256.57,1215.0,251.8728,252.1969,251.863,251.9612,1215.0
2024-05-31 11:25:00,256.44,256.48,256.08,256.15,3262.0,251.8335,251.8728,251.48,251.5487,3262.0
2024-05-31 11:30:00,256.07,256.43,255.96,256.42,3862.0,251.4701,251.8237,251.3621,251.8139,3862.0
2024-05-31 11:35:00,256.86,257.05,256.78,256.87,980.0,252.246,252.4325,252.1674,252.2558,980.0
2024-05-31 11:40:00,256.87,257.26,256.71,257.14,4329.0,252.2558,252.6388,252.0986,252.5209,4329.0
2024-05-31 11:45:00,257.35,257.43,257.27,257.43,1106.0,252.7272,252.8057,252.6486,252.8057,1106.0
2024-05-31 11:50:00,257.37,257.55,257.24,257.55,3580.0,252.7468,252.9236,252.6191,252.9236,3580.0
2024-05-31 11:55:00,257.41,257.65,257.4,257.65,1602.0,252.7861,253.0218,252.7763,253.0218,1602.0
2024-05-31 12:00:00,257.55,257.68,257.19,257.19,11467.0,252.9236,253.0512,252.57,252.57,11467.0
2024-05-31 12:05:00,257.22,257.22,256.87,257.01,6878.0,252.5995,252.5995,252.2558,252.3933,6878.0
2024-05-31 12:10:00,256.98,257.0,256.88,256.98,1705.0,252.3638,252.3834,252.2656,252.3638,1705.0
2024-05-31 12:15:00,256.94,257.06,256.28,256.32,5198.0,252.3245,252.4424,251.6764,251.7157,5198.0
2024-05-31 12:20:00,256.31,256.45,255.9,256.12,2857.0,251.7058,251.8433,251.3032,251.5192,2857.0
2024-05-31 12:25:00,256.1,256.42,255.95,256.26,2607.0,251.4996,251.8139,251.3523,251.6567,2607.0
2024-05-31 12:30:00,256.31,256.51,256.26,256.48,4893.0,251.7058,251.9022,251.6567,251.8728,4893.0
2024-05-31 12:35:00,256.47,256.47,255.86,255.96,2587.0,251.863,251.863,251.2639,251.3621,2587.0
2024-05-31 12:40:00,255.97,256.26,255.93,256.11,3233.0,251.3719,251.6567,251.3327,251.5094,3233.0
2024-05-31 12:45:00,256.06,256.14,255.92,255.92,2200.0,251.4603,251.5389,251.3228,251.3228,2200.0
2024-05-31 12:50:00,255.94,256.27,255.85,256.22,3293.0,251.3425,251.6666,251.2541,251.6175,3293.0
2024-05-31 12:55:00,256.23,256.49,256.15,256.49,3262.0,251.6273,251.8826,251.5487,251.8826,3262.0
2024-05-31 13:00:00,256.51,256.91,256.51,256.59,4404.0,251.9022,252.2951,251.9022,251.9808,4404.0
2024-05-31 13:05:00,256.46,256.77,256.46,256.75,926.0,251.8531,252.1576,251.8531,252.1379,926.0
2024-05-31 13:10:00,256.7,256.89,256.65,256.7,3658.0,252.0888,252.2754,252.0397,252.0888,3658.0
2024-05-31 13:15:00,256.75,256.91,256.75,256.83,1100.0,252.1379,252.2951,252.1379,252.2165,1100.0
2024-05-31 13:20:00,257.19,257.2,257.18,257.18,300.0,252.57,252.5798,252.5602,252.5602,300.0
2024-05-31 13:25:00,257.26,257.47,257.26,257.34,3149.0,252.6388,252.845,252.6388,252.7173,3149.0
2024-05-31 13:30:00,257.37,257.38,256.76,256.79,3260.0,252.7468,252.7566,252.1478,252.1772,3260.0
2024-05-31 13:35:00,256.76,256.86,256.57,256.63,3560.0,252.1478,252.246,251.9612,252.0201,3560.0
2024-05-31 13:40:00,256.72,256.91,256.69,256.91,1737.0,252.1085,252.2951,252.079,252.2951,1737.0
2024-05-31 13:45:00,257.02,257.04,256.91,256.94,1746.0,252.4031,252.4227,252.2951,252.3245,1746.0
2024-05-31 13:50:00,256.85,256.92,256.62,256.63,1500.0,252.2361,252.3049,252.0103,252.0201,1500.0
2024-05-31 13:55:00,256.75,256.82,256.52,256.81,1505.0,252.1379,252.2067,251.9121,252.1969,1505.0
2024-05-31 14:00:00,256.81,256.82,256.78,256.78,300.0,252.1969,252.2067,252.1674,252.1674,300.0
2024-05-31 14:05:00,256.79,256.84,256.71,256.71,4107.0,252.1772,252.2263,252.0986,252.0986,4107.0
2024-05-31 14:10:00,256.74,256.79,256.57,256.57,2733.0,252.1281,252.1772,251.9612,251.9612,2733.0
2024-05-31 14:15:00,256.6,256.83,256.6,256.8,1204.0,251.9906,252.2165,251.9906,252.187,1204.0
2024-05-31 14:20:00,256.87,256.87,256.64,256.64,1232.0,252.2558,252.2558,252.0299,252.0299,1232.0
2024-05-31 14:25:00,256.46,256.51,256.24,256.24,1500.0,251.8531,251.9022,251.6371,251.6371,1500.0
2024-05-31 14:30:00,256.36,256.37,256.18,256.19,3104.0,251.7549,251.7648,251.5782,251.588,3104.0
2024-05-31 14:35:00,256.19,256.33,256.18,256.19,1128.0,251.588,251.7255,251.5782,251.588,1128.0
2024-05-31 14:40:00,256.25,256.64,256.25,256.64,2764.0,251.6469,252.0299,251.6469,252.0299,2764.0
2024-05-31 14:45:00,256.62,256.65,256.38,256.38,2513.0,252.0103,252.0397,251.7746,251.7746,2513.0
2024-05-31 14:50:00,256.38,256.42,256.11,256.11,2038.0,251.7746,251.8139,251.5094,251.5094,2038.0
2024-05-31 14:55:00,256.18,256.42,256.18,256.22,2604.0,251.5782,251.8139,251.5782,251.6175,2604.0
2024-05-31 15:00:00,256.22,256.22,255.76,255.87,3255.0,251.6175,251.6175,251.1657,251.2737,3255.0
2024-05-31 15:05:00,255.94,256.01,255.61,255.75,3738.0,251.3425,251.4112,251.0184,251.1559,3738.0
2024-05-31 15:10:00,255.69,256.08,255.69,255.92,5808.0,251.097,251.48,251.097,251.3228,5808.0
2024-05-31 15:15:00,255.86,255.86,255.46,255.54,5874.0,251.2639,251.2639,250.8711,250.9497,5874.0
2024-05-31 15:20:00,255.63,255.77,255.57,255.68,4099.0,251.038,251.1755,250.9791,251.0872,4099.0
2024-05-31 15:25:00,255.75,255.99,255.59,255.59,3379.0,251.1559,251.3916,250.9988,250.9988,3379.0
2024-05-31 15:30:00,255.49,255.67,255.32,255.46,4753.0,250.9006,251.0773,250.7336,250.8711,4753.0
2024-05-31 15:35:00,255.45,255.57,255.28,255.3,4875.0,250.8613,250.9791,250.6943,250.714,4875.0
2024-05-31 15:40:00,255.39,256.08,255.37,256.08,6600.0,250.8024,251.48,250.7827,251.48,6600.0
2024-05-31 15:45:00,256.13,256.76,255.83,256.76,10354.0,251.5291,252.1478,251.2345,252.1478,10354.0
2024-05-31 15:50:00,256.64,257.17,256.29,257.08,11443.0,252.0299,252.5504,251.6862,252.462,11443.0
2024-05-31 15:55:00,257.11,257.85,257.11,257.54,67020.0,252.4915,253.2182,252.4915,252.9137,67020.0
2024-06-03 09:30:00,268.1,268.1,263.6,265.06,1910.0,263.284,263.284,258.8649,260.2987,1910.0
2024-06-03 09:35:00,264.5,264.58,260.9,263.12,53678.0,259.7487,259.8273,256.2134,258.3935,53678.0
2024-06-03 09:40:00,263.28,263.76,262.04,262.99,16890.0,258.5506,259.022,257.3329,258.2658,16890.0
2024-06-03 09:45:00,263.5,264.03,262.75,263.33,14951.0,258.7667,259.2872,258.0302,258.5997,14951.0
2024-06-03 09:50:00,263.0,263.8,262.94,263.22,36033.0,258.2757,259.0613,258.2167,258.4917,36033.0
2024-06-03 09:55:00,263.11,263.12,262.0,262.95,37597.0,258.3837,258.3935,257.2936,258.2266,37597.0
2024-06-03 10:00:00,262.95,264.59,262.75,263.29,8608.0,258.2266,259.8371,258.0302,258.5605,8608.0
2024-06-03 10:05:00,263.41,263.69,262.94,262.97,12039.0,258.6783,258.9533,258.2167,258.2462,12039.0
2024-06-03 10:10:00,262.83,263.1,262.71,263.06,4114.0,258.1087,258.3739,257.9909,258.3346,4114.0
2024-06-03 10:15:00,263.19,263.2,262.81,262.93,11014.0,258.4622,258.4721,258.0891,258.2069,11014.0
2024-06-03 10:20:00,263.15,263.15,262.29,262.38,14158.0,258.423,258.423,257.5784,257.6668,14158.0
2024-06-03 10:25:00,262.52,262.56,262.11,262.11,7541.0,257.8043,257.8436,257.4016,257.4016,7541.0
2024-06-03 10:30:00,262.21,262.59,261.95,262.44,10732.0,257.4999,257.873,257.2445,257.7257,10732.0
2024-06-03 10:35:00,262.49,263.42,262.48,263.39,4443.0,257.7748,258.6881,257.765,258.6587,4443.0
2024-06-03 10:40:00,263.14,264.19,263.0,263.0,4133.0,258.4131,259.4443,258.2757,258.2757,4133.0
2024-06-03 10:45:00,263.17,263.28,261.82,261.82,26652.0,258.4426,258.5506,257.1169,257.1169,26652.0
2024-06-03 10:50:00,261.58,262.0,260.91,260.91,11377.0,256.8812,257.2936,256.2232,256.2232,11377.0
2024-06-03 10:55:00,260.72,261.45,260.39,261.45,8951.0,256.0366,256.7535,255.7125,256.7535,8951.0
2024-06-03 11:00:00,261.19,261.4,260.3,260.47,4905.0,256.4982,256.7044,255.6242,255.7911,4905.0
2024-06-03 11:05:00,260.21,260.21,258.99,259.53,17689.0,255.5358,255.5358,254.3377,254.868,17689.0
2024-06-03 11:10:00,259.61,259.97,258.72,258.75,7700.0,254.9466,255.3001,254.0725,254.102,7700.0
2024-06-03 11:15:00,258.97,258.97,258.3,258.75,7341.0,254.3181,254.3181,253.6601,254.102,7341.0
2024-06-03 11:20:00,258.33,258.78,258.14,258.59,11709.0,253.6895,254.1315,253.503,253.9449,11709.0
2024-06-03 11:25:00,258.59,259.0,258.23,258.23,3277.0,253.9449,254.3475,253.5913,253.5913,3277.0
2024-06-03 11:30:00,258.6,258.62,257.84,258.31,4268.0,253.9547,253.9743,253.2084,253.6699,4268.0
2024-06-03 11:35:00,258.25,259.0,258.13,258.25,4670.0,253.611,254.3475,253.4931,253.611,4670.0
2024-06-03 11:40:00,258.4,258.61,257.98,258.61,2225.0,253.7583,253.9645,253.3458,253.9645,2225.0
2024-06-03 11:45:00,258.66,258.96,258.4,258.81,6047.0,254.0136,254.3082,253.7583,254.1609,6047.0
2024-06-03 11:50:00,258.67,258.96,258.34,258.34,3200.0,254.0234,254.3082,253.6994,253.6994,3200.0
2024-06-03 11:55:00,258.53,258.57,258.16,258.57,4330.0,253.886,253.9252,253.5226,253.9252,4330.0
2024-06-03 12:00:00,258.41,258.84,258.22,258.35,2878.0,253.7681,254.1904,253.5815,253.7092,2878.0
2024-06-03 12:05:00,258.46,258.57,257.84,257.84,3416.0,253.8172,253.9252,253.2084,253.2084,3416.0
2024-06-03 12:10:00,257.9,258.2,256.25,256.25,15996.0,253.2673,253.5619,251.6469,251.6469,15996.0
2024-06-03 12:15:00,256.53,257.65,256.37,257.25,2983.0,251.9219,253.0218,251.7648,252.6289,2983.0
2024-06-03 12:20:00,257.25,257.27,256.39,256.5,8490.0,252.6289,252.6486,251.7844,251.8924,8490.0
2024-06-03 12:25:00,256.28,256.34,255.87,256.08,2058.0,251.6764,251.7353,251.2737,251.48,2058.0
2024-06-03 12:30:00,255.87,255.92,255.3,255.56,4608.0,251.2737,251.3228,250.714,250.9693,4608.0
2024-06-03 12:35:00,255.36,255.79,255.33,255.64,4110.0,250.7729,251.1952,250.7434,251.0479,4110.0
2024-06-03 12:40:00,255.79,255.9,255.34,255.4,2237.0,251.1952,251.3032,250.7533,250.8122,2237.0
2024-06-03 12:45:00,255.39,256.03,255.38,255.88,3300.0,250.8024,251.4309,250.7925,251.2836,3300.0
2024-06-03 12:50:00,255.92,256.16,255.54,256.16,2381.0,251.3228,251.5585,250.9497,251.5585,2381.0
2024-06-03 12:55:00,256.15,256.56,256.03,256.14,2944.0,251.5487,251.9513,251.4309,251.5389,2944.0
2024-06-03 13:00:00,256.04,256.12,255.76,255.91,1605.0,251.4407,251.5192,251.1657,251.313,1605.0
2024-06-03 13:05:00,255.91,256.23,255.57,255.62,3021.0,251.313,251.6273,250.9791,251.0282,3021.0
2024-06-03 13:10:00,255.62,255.62,254.58,254.71,13152.0,251.0282,251.0282,250.0069,250.1346,13152.0
2024-06-03 13:15:00,254.71,255.48,254.58,255.4,12181.0,250.1346,250.8907,250.0069,250.8122,12181.0
2024-06-03 13:20:00,255.45,255.94,255.38,255.59,3715.0,250.8613,251.3425,250.7925,250.9988,3715.0
2024-06-03 13:25:00,255.82,256.76,255.59,256.61,2276.0,251.2246,252.1478,250.9988,252.0004,2276.0
2024-06-03 13:30:00,256.3,256.79,256.27,256.43,3106.0,251.696,252.1772,251.6666,251.8237,3106.0
2024-06-03 13:35:00,256.42,257.06,256.42,257.06,1700.0,251.8139,252.4424,251.8139,252.4424,1700.0
2024-06-03 13:40:00,256.88,257.13,256.56,256.62,2597.0,252.2656,252.5111,251.9513,252.0103,2597.0
2024-06-03 13:45:00,256.85,257.05,256.56,257.05,3616.0,252.2361,252.4325,251.9513,252.4325,3616.0
2024-06-03 13:50:00,257.06,257.2,256.86,256.88,1225.0,252.4424,252.5798,252.246,252.2656,1225.0
2024-06-03 13:55:00,257.22,257.22,256.85,256.86,5874.0,252.5995,252.5995,252.2361,252.246,5874.0
2024-06-03 14:00:00,257.25,257.61,257.1,257.61,2338.0,252.6289,252.9825,252.4816,252.9825,2338.0
2024-06-03 14:05:00,257.57,257.57,256.88,257.03,2420.0,252.9432,252.9432,252.2656,252.4129,2420.0
2024-06-03 14:10:00,256.83,256.83,256.45,256.45,2607.0,252.2165,252.2165,251.8433,251.8433,2607.0
2024-06-03 14:15:00,256.48,256.61,256.46,256.47,1077.0,251.8728,252.0004,251.8531,251.863,1077.0
2024-06-03 14:20:00,256.63,257.22,256.61,257.21,5398.0,252.0201,252.5995,252.0004,252.5897,5398.0
2024-06-03 14:25:00,257.3,257.44,257.21,257.32,4903.0,252.6781,252.8155,252.5897,252.6977,4903.0
2024-06-03 14:30:00,257.32,257.55,256.93,256.93,4560.0,252.6977,252.9236,252.3147,252.3147,4560.0
2024-06-03 14:35:00,256.82,257.08,256.69,257.06,1306.0,252.2067,252.462,252.079,252.4424,1306.0
2024-06-03 14:40:00,257.06,257.47,256.89,256.89,2779.0,252.4424,252.845,252.2754,252.2754,2779.0
2024-06-03 14:45:00,256.86,257.2,256.85,257.2,1411.0,252.246,252.5798,252.2361,252.5798,1411.0
2024-06-03 14:50:00,257.13,257.13,256.59,256.59,1978.0,252.5111,252.5111,251.9808,251.9808,1978.0
2024-06-03 14:55:00,256.72,257.34,256.66,257.34,2447.0,252.1085,252.7173,252.0495,252.7173,2447.0
2024-06-03 15:00:00,257.17,257.47,256.91,257.29,6773.0,252.5504,252.845,252.2951,252.6682,6773.0
2024-06-03 15:05:00,257.19,257.33,256.97,257.13,1733.0,252.57,252.7075,252.354,252.5111,1733.0
2024-06-03 15:10:00,257.01,257.34,257.01,257.33,2846.0,252.3933,252.7173,252.3933,252.7075,2846.0
2024-06-03 15:15:00,257.11,257.69,257.1,257.69,6404.0,252.4915,253.061,252.4816,253.061,6404.0
2024-06-03 15:20:00,257.77,257.97,257.69,257.75,7815.0,253.1396,253.336,253.061,253.12,7815.0
2024-06-03 15:25:00,257.74,257.78,257.3,257.42,6696.0,253.1101,253.1494,252.6781,252.7959,6696.0
2024-06-03 15:30:00,257.74,257.9,257.33,257.79,7629.0,253.1101,253.2673,252.7075,253.1592,7629.0
2024-06-03 15:35:00,257.79,257.9,257.17,257.17,6482.0,253.1592,253.2673,252.5504,252.5504,6482.0
2024-06-03 15:40:00,257.17,257.65,257.17,257.44,5769.0,252.5504,253.0218,252.5504,252.8155,5769.0
2024-06-03 15:45:00,257.43,258.09,257.42,257.66,7894.0,252.8057,253.4539,252.7959,253.0316,7894.0
2024-06-03 15:50:00,257.64,257.92,257.49,257.8,12893.0,253.0119,253.2869,252.8646,253.1691,12893.0
2024-06-03 15:55:00,257.82,258.23,257.69,258.09,40737.0,253.1887,253.5913,253.061,253.4539,40737.0
2024-06-04 09:30:00,255.57,256.71,255.57,256.1,8410.0,250.9791,252.0986,250.9791,251.4996,8410.0
2024-06-04 09:35:00,256.15,256.82,256.14,256.66,1318.0,251.5487,252.2067,251.5389,252.0495,1318.0
2024-06-04 09:40:00,256.82,258.02,256.55,257.41,4929.0,252.2067,253.3851,251.9415,252.7861,4929.0
2024-06-04 09:45:00,257.51,258.0,257.28,257.82,900.0,252.8843,253.3655,252.6584,253.1887,900.0
2024-06-04 09:50:00,257.85,257.88,256.41,256.41,5654.0,253.2182,253.2476,251.804,251.804,5654.0
2024-06-04 09:55:00,256.89,256.89,254.83,254.88,7525.0,252.2754,252.2754,250.2524,250.3015,7525.0
2024-06-04 10:00:00,255.44,256.13,255.43,255.54,4354.0,250.8515,251.5291,250.8416,250.9497,4354.0
2024-06-04 10:05:00,255.82,255.82,255.44,255.59,2433.0,251.2246,251.2246,250.8515,250.9988,2433.0
2024-06-04 10:10:00,255.44,255.74,255.0,255.0,2360.0,250.8515,251.1461,250.4194,250.4194,2360.0
2024-06-04 10:15:00,255.09,255.33,254.7,254.7,1700.0,250.5077,250.7434,250.1248,250.1248,1700.0
2024-06-04 10:20:00,254.97,255.13,254.19,254.28,1271.0,250.3899,250.547,249.6239,249.7123,1271.0
2024-06-04 10:25:00,254.34,254.81,254.33,254.53,1000.0,249.7712,250.2328,249.7614,249.9578,1000.0
2024-06-04 10:30:00,254.41,254.79,254.19,254.42,6105.0,249.84,250.2131,249.6239,249.8498,6105.0
2024-06-04 10:35:00,254.48,254.5,254.17,254.43,2248.0,249.9087,249.9283,249.6043,249.8596,2248.0
2024-06-04 10:40:00,254.53,254.68,254.31,254.39,4636.0,249.9578,250.1051,249.7418,249.8203,4636.0
2024-06-04 10:45:00,254.39,254.39,253.51,253.84,3998.0,249.8203,249.8203,248.9561,249.2802,3998.0
2024-06-04 10:50:00,253.91,254.24,253.91,253.99,847.0,249.3489,249.673,249.3489,249.4275,847.0
2024-06-04 10:55:00,253.76,253.79,253.62,253.79,871.0,249.2016,249.2311,249.0642,249.2311,871.0
2024-06-04 11:00:00,253.55,253.71,253.55,253.56,1287.0,248.9954,249.1525,248.9954,249.0052,1287.0
2024-06-04 11:05:00,253.59,253.59,253.17,253.4,2514.0,249.0347,249.0347,248.6222,248.8481,2514.0
2024-06-04 11:10:00,253.43,253.43,253.13,253.25,625.0,248.8776,248.8776,248.583,248.7008,625.0
2024-06-04 11:15:00,253.13,253.32,252.94,253.2,2718.0,248.583,248.7695,248.3964,248.6517,2718.0
2024-06-04 11:20:00,253.1,253.46,253.02,253.45,5562.0,248.5535,248.907,248.4749,248.8972,5562.0
2024-06-04 11:25:00,253.11,253.3,253.02,253.09,1355.0,248.5633,248.7499,248.4749,248.5437,1355.0
2024-06-04 11:30:00,253.15,253.15,253.05,253.05,300.0,248.6026,248.6026,248.5044,248.5044,300.0
2024-06-04 11:35:00,252.79,252.79,252.28,252.55,1325.0,248.2491,248.2491,247.7482,248.0134,1325.0
2024-06-04 11:40:00,252.77,252.88,252.48,252.6,2916.0,248.2294,248.3374,247.9446,248.0625,2916.0
2024-06-04 11:45:00,252.64,252.84,252.37,252.37,2014.0,248.1018,248.2982,247.8366,247.8366,2014.0
2024-06-04 11:50:00,252.22,252.44,252.08,252.3,1260.0,247.6893,247.9054,247.5518,247.7679,1260.0
2024-06-04 11:55:00,252.32,252.34,252.17,252.17,985.0,247.7875,247.8071,247.6402,247.6402,985.0
2024-06-04 12:00:00,252.19,252.44,252.18,252.4,900.0,247.6598,247.9054,247.65,247.8661,900.0
2024-06-04 12:05:00,252.37,252.37,252.13,252.28,723.0,247.8366,247.8366,247.6009,247.7482,723.0
2024-06-04 12:10:00,252.29,252.29,252.08,252.08,200.0,247.758,247.758,247.5518,247.5518,200.0
2024-06-04 12:15:00,252.34,252.34,252.04,252.33,1802.0,247.8071,247.8071,247.5125,247.7973,1802.0
2024-06-04 12:20:00,252.25,252.37,252.25,252.35,300.0,247.7188,247.8366,247.7188,247.817,300.0
2024-06-04 12:25:00,252.21,252.21,252.21,252.21,200.0,247.6795,247.6795,247.6795,247.6795,200.0
2024-06-04 12:30:00,252.21,252.21,251.7,251.7,2329.0,247.6795,247.6795,247.1786,247.1786,2329.0
2024-06-04 12:35:00,251.5,251.5,251.29,251.35,600.0,246.9822,246.9822,246.776,246.8349,600.0
2024-06-04 12:40:00,251.28,252.35,251.28,252.35,3838.0,246.7662,247.817,246.7662,247.817,3838.0
2024-06-04 12:45:00,252.08,252.58,252.08,252.37,1900.0,247.5518,248.0428,247.5518,247.8366,1900.0
2024-06-04 12:50:00,252.3,252.32,252.16,252.28,4761.0,247.7679,247.7875,247.6304,247.7482,4761.0
2024-06-04 12:55:00,252.28,252.43,252.18,252.31,3019.0,247.7482,247.8955,247.65,247.7777,3019.0
2024-06-04 13:00:00,252.3,252.4,251.86,251.97,3620.0,247.7679,247.8661,247.3358,247.4438,3620.0
2024-06-04 13:05:00,251.93,252.32,251.89,252.32,4887.0,247.4045,247.7875,247.3652,247.7875,4887.0
2024-06-04 13:10:00,252.25,252.62,252.25,252.58,1800.0,247.7188,248.0821,247.7188,248.0428,1800.0
2024-06-04 13:15:00,252.51,252.79,252.51,252.65,3300.0,247.9741,248.2491,247.9741,248.1116,3300.0
2024-06-04 13:20:00,252.88,252.88,252.69,252.78,1055.0,248.3374,248.3374,248.1509,248.2392,1055.0
2024-06-04 13:25:00,252.79,253.36,252.75,253.36,2700.0,248.2491,248.8088,248.2098,248.8088,2700.0
2024-06-04 13:30:00,253.13,253.33,252.65,252.93,4724.0,248.583,248.7794,248.1116,248.3866,4724.0
2024-06-04 13:35:00,252.83,252.99,252.83,252.99,1027.0,248.2883,248.4455,248.2883,248.4455,1027.0
2024-06-04 13:40:00,253.12,253.2,253.04,253.09,1000.0,248.5731,248.6517,248.4946,248.5437,1000.0
2024-06-04 13:45:00,252.99,253.4,252.99,253.4,3385.0,248.4455,248.8481,248.4455,248.8481,3385.0
2024-06-04 13:50:00,253.43,253.56,253.31,253.31,2936.0,248.8776,249.0052,248.7597,248.7597,2936.0
2024-06-04 13:55:00,253.33,253.33,253.09,253.15,1414.0,248.7794,248.7794,248.5437,248.6026,1414.0
2024-06-04 14:00:00,253.04,253.21,253.03,253.2,1686.0,248.4946,248.6615,248.4848,248.6517,1686.0
2024-06-04 14:05:00,253.26,253.36,253.14,253.19,951.0,248.7106,248.8088,248.5928,248.6419,951.0
2024-06-04 14:10:00,253.28,253.68,253.28,253.68,2103.0,248.7303,249.1231,248.7303,249.1231,2103.0
2024-06-04 14:15:00,253.77,254.46,253.77,254.45,3424.0,249.2115,249.8891,249.2115,249.8792,3424.0
2024-06-04 14:20:00,254.52,254.78,254.48,254.78,1807.0,249.948,250.2033,249.9087,250.2033,1807.0
2024-06-04 14:25:00,254.78,255.03,254.64,255.03,2753.0,250.2033,250.4488,250.0658,250.4488,2753.0
2024-06-04 14:30:00,255.11,255.15,254.87,254.96,3040.0,250.5274,250.5667,250.2917,250.3801,3040.0
2024-06-04 14:35:00,255.06,255.1,254.69,254.7,2949.0,250.4783,250.5176,250.1149,250.1248,2949.0
2024-06-04 14:40:00,254.83,254.95,254.77,254.88,1462.0,250.2524,250.3703,250.1935,250.3015,1462.0
2024-06-04 14:45:00,255.01,255.1,254.85,254.85,1964.0,250.4292,250.5176,250.2721,250.2721,1964.0
2024-06-04 14:50:00,254.97,254.98,254.78,254.82,8365.0,250.3899,250.3997,250.2033,250.2426,8365.0
2024-06-04 14:55:00,254.78,254.95,254.64,254.8,3320.0,250.2033,250.3703,250.0658,250.223,3320.0
2024-06-04 15:00:00,254.65,254.89,254.54,254.75,10560.0,250.0757,250.3113,249.9676,250.1739,10560.0
2024-06-04 15:05:00,254.75,254.95,254.59,254.75,4568.0,250.1739,250.3703,250.0167,250.1739,4568.0
2024-06-04 15:10:00,254.76,255.11,254.76,254.79,3046.0,250.1837,250.5274,250.1837,250.2131,3046.0
2024-06-04 15:15:00,254.93,254.93,254.66,254.82,3994.0,250.3506,250.3506,250.0855,250.2426,3994.0
2024-06-04 15:20:00,254.92,255.04,254.8,254.8,2308.0,250.3408,250.4586,250.223,250.223,2308.0
2024-06-04 15:25:00,254.95,255.41,254.9,255.37,7456.0,250.3703,250.822,250.3212,250.7827,7456.0
2024-06-04 15:30:00,255.39,255.45,255.05,255.34,14944.0,250.8024,250.8613,250.4685,250.7533,14944.0
2024-06-04 15:35:00,255.38,255.53,255.16,255.53,5949.0,250.7925,250.9398,250.5765,250.9398,5949.0
2024-06-04 15:40:00,255.53,255.96,255.51,255.88,8062.0,250.9398,251.3621,250.9202,251.2836,8062.0
2024-06-04 15:45:00,255.93,256.0,255.06,255.06,14809.0,251.3327,251.4014,250.4783,250.4783,14809.0
2024-06-04 15:50:00,254.85,255.23,254.73,255.03,11920.0,250.2721,250.6452,250.1542,250.4488,11920.0
2024-06-04 15:55:00,254.98,255.06,254.55,254.91,46428.0,250.3997,250.4783,249.9774,250.331,46428.0
2024-06-05 09:30:00,256.85,258.61,255.68,258.35,12582.0,252.2361,253.9645,251.0872,253.7092,12582.0
2024-06-05 09:35:00,258.25,258.95,256.75,256.75,6434.0,253.611,254.2984,252.1379,252.1379,6434.0
2024-06-05 09:40:00,256.44,256.86,256.12,256.4,2334.0,251.8335,252.246,251.5192,251.7942,2334.0
2024-06-05 09:45:00,256.39,256.78,256.09,256.13,4741.0,251.7844,252.1674,251.4898,251.5291,4741.0
2024-06-05 09:50:00,256.13,256.13,255.19,255.33,2705.0,251.5291,251.5291,250.606,250.7434,2705.0
2024-06-05 09:55:00,255.34,255.93,255.18,255.91,5796.0,250.7533,251.3327,250.5961,251.313,5796.0
2024-06-05 10:00:00,255.74,256.22,255.11,256.15,3430.0,251.1461,251.6175,250.5274,251.5487,3430.0
2024-06-05 10:05:00,255.95,256.41,255.58,256.0,2000.0,251.3523,251.804,250.9889,251.4014,2000.0
2024-06-05 10:10:00,256.01,256.36,256.0,256.12,1700.0,251.4112,251.7549,251.4014,251.5192,1700.0
2024-06-05 10:15:00,256.22,256.66,255.86,256.66,1300.0,251.6175,252.0495,251.2639,252.0495,1300.0
2024-06-05 10:20:00,256.61,257.01,256.5,256.7,1750.0,252.0004,252.3933,251.8924,252.0888,1750.0
2024-06-05 10:25:00,256.88,256.89,256.7,256.76,1470.0,252.2656,252.2754,252.0888,252.1478,1470.0
2024-06-05 10:30:00,256.91,257.47,256.9,257.47,3670.0,252.2951,252.845,252.2852,252.845,3670.0
2024-06-05 10:35:00,257.49,257.63,257.24,257.48,3651.0,252.8646,253.0021,252.6191,252.8548,3651.0
2024-06-05 10:40:00,257.5,257.75,257.35,257.52,5298.0,252.8745,253.12,252.7272,252.8941,5298.0
2024-06-05 10:45:00,257.47,257.47,256.91,256.91,6151.0,252.845,252.845,252.2951,252.2951,6151.0
2024-06-05 10:50:00,256.91,256.92,256.59,256.74,1996.0,252.2951,252.3049,251.9808,252.1281,1996.0
2024-06-05 10:55:00,256.74,257.25,256.59,257.25,3456.0,252.1281,252.6289,251.9808,252.6289,3456.0
2024-06-05 11:00:00,257.19,257.51,257.15,257.42,1730.0,252.57,252.8843,252.5307,252.7959,1730.0
2024-06-05 11:05:00,257.53,257.53,256.88,256.88,6400.0,252.9039,252.9039,252.2656,252.2656,6400.0
2024-06-05 11:10:00,256.96,257.08,256.84,257.08,1842.0,252.3442,252.462,252.2263,252.462,1842.0
2024-06-05 11:15:00,257.03,257.19,256.92,256.92,1607.0,252.4129,252.57,252.3049,252.3049,1607.0
2024-06-05 11:20:00,256.91,257.13,256.81,257.03,3319.0,252.2951,252.5111,252.1969,252.4129,3319.0
2024-06-05 11:25:00,257.21,257.34,256.84,256.93,3927.0,252.5897,252.7173,252.2263,252.3147,3927.0
2024-06-05 11:30:00,256.79,256.84,256.74,256.74,800.0,252.1772,252.2263,252.1281,252.1281,800.0
2024-06-05 11:35:00,256.59,257.06,256.59,257.06,2190.0,251.9808,252.4424,251.9808,252.4424,2190.0
2024-06-05 11:40:00,257.05,257.38,257.04,257.16,1203.0,252.4325,252.7566,252.4227,252.5406,1203.0
2024-06-05 11:45:00,257.38,257.69,257.25,257.35,3282.0,252.7566,253.061,252.6289,252.7272,3282.0
2024-06-05 11:50:00,257.47,257.79,257.47,257.6,2050.0,252.845,253.1592,252.845,252.9727,2050.0
2024-06-05 11:55:00,257.42,257.78,257.4,257.78,1980.0,252.7959,253.1494,252.7763,253.1494,1980.0
2024-06-05 12:00:00,257.62,257.85,257.61,257.69,1140.0,252.9923,253.2182,252.9825,253.061,1140.0
2024-06-05 12:05:00,257.6,257.61,257.5,257.5,612.0,252.9727,252.9825,252.8745,252.8745,612.0
2024-06-05 12:10:00,257.74,257.84,257.7,257.71,985.0,253.1101,253.2084,253.0709,253.0807,985.0
2024-06-05 12:15:00,257.64,257.66,257.55,257.66,500.0,253.0119,253.0316,252.9236,253.0316,500.0
2024-06-05 12:20:00,257.75,257.75,257.74,257.75,200.0,253.12,253.12,253.1101,253.12,200.0
2024-06-05 12:25:00,257.76,257.77,257.56,257.56,1677.0,253.1298,253.1396,252.9334,252.9334,1677.0
2024-06-05 12:30:00,257.56,257.65,257.55,257.56,931.0,252.9334,253.0218,252.9236,252.9334,931.0
2024-06-05 12:35:00,257.73,257.9,257.6,257.6,2767.0,253.1003,253.2673,252.9727,252.9727,2767.0
2024-06-05 12:40:00,257.85,257.85,257.58,257.61,618.0,253.2182,253.2182,252.953,252.9825,618.0
2024-06-05 12:45:00,257.7,257.71,257.7,257.7,429.0,253.0709,253.0807,253.0709,253.0709,429.0
2024-06-05 12:50:00,257.71,257.81,257.63,257.64,1481.0,253.0807,253.1789,253.0021,253.0119,1481.0
2024-06-05 12:55:00,257.61,257.82,257.61,257.61,1153.0,252.9825,253.1887,252.9825,252.9825,1153.0
2024-06-05 13:00:00,257.49,257.63,257.23,257.28,1000.0,252.8646,253.0021,252.6093,252.6584,1000.0
2024-06-05 13:05:00,257.18,257.18,257.09,257.1,870.0,252.5602,252.5602,252.4718,252.4816,870.0
2024-06-05 13:10:00,257.24,257.41,257.23,257.41,1768.0,252.6191,252.7861,252.6093,252.7861,1768.0
2024-06-05 13:15:00,257.55,257.61,257.4,257.45,1897.0,252.9236,252.9825,252.7763,252.8254,1897.0
2024-06-05 13:20:00,257.4,257.46,257.27,257.42,2232.0,252.7763,252.8352,252.6486,252.7959,2232.0
2024-06-05 13:25:00,257.17,257.61,257.16,257.61,1109.0,252.5504,252.9825,252.5406,252.9825,1109.0
2024-06-05 13:30:00,257.65,257.66,257.1,257.1,1000.0,253.0218,253.0316,252.4816,252.4816,1000.0
2024-06-05 13:35:00,257.29,257.3,257.28,257.3,1568.0,252.6682,252.6781,252.6584,252.6781,1568.0
2024-06-05 13:40:00,257.44,257.67,257.44,257.61,1951.0,252.8155,253.0414,252.8155,252.9825,1951.0
2024-06-05 13:45:00,257.77,257.91,257.77,257.91,560.0,253.1396,253.2771,253.1396,253.2771,560.0
2024-06-05 13:50:00,257.88,257.88,257.74,257.81,478.0,253.2476,253.2476,253.1101,253.1789,478.0
2024-06-05 13:55:00,257.92,257.99,257.88,257.88,672.0,253.2869,253.3557,253.2476,253.2476,672.0
2024-06-05 14:00:00,257.99,258.23,257.91,258.21,1973.0,253.3557,253.5913,253.2771,253.5717,1973.0
2024-06-05 14:05:00,258.24,258.24,258.05,258.16,1802.0,253.6012,253.6012,253.4146,253.5226,1802.0
2024-06-05 14:10:00,258.21,258.39,258.21,258.32,2156.0,253.5717,253.7485,253.5717,253.6797,2156.0
2024-06-05 14:15:00,258.4,258.55,258.39,258.52,1130.0,253.7583,253.9056,253.7485,253.8761,1130.0
2024-06-05 14:20:00,258.63,258.7,258.61,258.68,1193.0,253.9842,254.0529,253.9645,254.0333,1193.0
2024-06-05 14:25:00,258.6,258.79,258.43,258.51,3495.0,253.9547,254.1413,253.7878,253.8663,3495.0
2024-06-05 14:30:00,258.36,258.73,258.35,258.64,1466.0,253.719,254.0824,253.7092,253.994,1466.0
2024-06-05 14:35:00,258.72,258.72,258.32,258.51,1372.0,254.0725,254.0725,253.6797,253.8663,1372.0
2024-06-05 14:40:00,258.46,258.56,258.46,258.56,932.0,253.8172,253.9154,253.8172,253.9154,932.0
2024-06-05 14:45:00,258.72,258.78,258.63,258.69,3210.0,254.0725,254.1315,253.9842,254.0431,3210.0
2024-06-05 14:50:00,258.63,258.72,258.55,258.72,1853.0,253.9842,254.0725,253.9056,254.0725,1853.0
2024-06-05 14:55:00,258.77,258.82,258.55,258.76,2819.0,254.1216,254.1707,253.9056,254.1118,2819.0
2024-06-05 15:00:00,258.55,258.86,258.5,258.86,4187.0,253.9056,254.21,253.8565,254.21,4187.0
2024-06-05 15:05:00,258.82,258.92,258.82,258.92,724.0,254.1707,254.269,254.1707,254.269,724.0
2024-06-05 15:10:00,258.87,258.91,258.63,258.63,3293.0,254.2198,254.2591,253.9842,253.9842,3293.0
2024-06-05 15:15:00,258.7,258.86,258.67,258.67,3290.0,254.0529,254.21,254.0234,254.0234,3290.0
2024-06-05 15:20:00,258.69,258.77,258.59,258.77,1506.0,254.0431,254.1216,253.9449,254.1216,1506.0
2024-06-05 15:25:00,258.75,258.94,258.73,258.87,2854.0,254.102,254.2886,254.0824,254.2198,2854.0
2024-06-05 15:30:00,258.8,258.87,258.34,258.6,5317.0,254.1511,254.2198,253.6994,253.9547,5317.0
2024-06-05 15:35:00,258.71,258.83,258.55,258.71,1925.0,254.0627,254.1806,253.9056,254.0627,1925.0
2024-06-05 15:40:00,258.63,258.73,258.58,258.72,4063.0,253.9842,254.0824,253.9351,254.0725,4063.0
2024-06-05 15:45:00,258.76,258.87,258.35,258.35,8283.0,254.1118,254.2198,253.7092,253.7092,8283.0
2024-06-05 15:50:00,258.38,258.86,258.38,258.84,15957.0,253.7387,254.21,253.7387,254.1904,15957.0
2024-06-05 15:55:00,258.92,259.58,258.8,259.55,33020.0,254.269,254.9171,254.1511,254.8876,33020.0
2024-06-06 09:30:00,259.3,259.3,258.77,258.77,6236.0,254.6421,254.6421,254.1216,254.1216,6236.0
2024-06-06 09:35:00,257.88,257.88,257.05,257.05,465.0,253.2476,253.2476,252.4325,252.4325,465.0
2024-06-06 09:40:00,257.05,257.69,256.5,257.05,1902.0,252.4325,253.061,251.8924,252.4325,1902.0
2024-06-06 09:45:00,257.99,257.99,257.08,257.43,904.0,253.3557,253.3557,252.462,252.8057,904.0
2024-06-06 09:50:00,257.49,258.22,257.49,257.64,1800.0,252.8646,253.5815,252.8646,253.0119,1800.0
2024-06-06 09:55:00,257.65,257.7,257.4,257.61,1809.0,253.0218,253.0709,252.7763,252.9825,1809.0
2024-06-06 10:00:00,257.81,257.81,257.4,257.42,500.0,253.1789,253.1789,252.7763,252.7959,500.0
2024-06-06 10:05:00,257.39,257.7,257.32,257.59,2558.0,252.7664,253.0709,252.6977,252.9628,2558.0
2024-06-06 10:10:00,257.16,257.46,256.6,256.7,3092.0,252.5406,252.8352,251.9906,252.0888,3092.0
2024-06-06 10:15:00,256.45,256.86,256.22,256.86,2455.0,251.8433,252.246,251.6175,252.246,2455.0
2024-06-06 10:20:00,256.9,257.25,256.89,257.25,1454.0,252.2852,252.6289,252.2754,252.6289,1454.0
2024-06-06 10:25:00,257.38,257.38,256.92,256.93,743.0,252.7566,252.7566,252.3049,252.3147,743.0
2024-06-06 10:30:00,257.25,257.26,256.94,256.94,622.0,252.6289,252.6388,252.3245,252.3245,622.0
2024-06-06 10:35:00,256.78,257.01,256.63,257.01,1806.0,252.1674,252.3933,252.0201,252.3933,1806.0
2024-06-06 10:40:00,256.65,257.09,256.47,257.08,1919.0,252.0397,252.4718,251.863,252.462,1919.0
2024-06-06 10:45:00,257.06,257.56,256.98,257.55,1310.0,252.4424,252.9334,252.3638,252.9236,1310.0
2024-06-06 10:50:00,257.45,257.45,257.2,257.3,1100.0,252.8254,252.8254,252.5798,252.6781,1100.0
2024-06-06 10:55:00,257.09,257.09,256.96,256.97,500.0,252.4718,252.4718,252.3442,252.354,500.0
2024-06-06 11:00:00,256.97,256.98,256.68,256.68,600.0,252.354,252.3638,252.0692,252.0692,600.0
2024-06-06 11:05:00,256.9,256.9,256.27,256.32,5905.0,252.2852,252.2852,251.6666,251.7157,5905.0
2024-06-06 11:10:00,256.07,256.84,255.98,256.65,1914.0,251.4701,252.2263,251.3818,252.0397,1914.0
2024-06-06 11:15:00,256.79,256.81,256.5,256.59,1295.0,252.1772,252.1969,251.8924,251.9808,1295.0
2024-06-06 11:20:00,256.56,256.87,256.48,256.59,10088.0,251.9513,252.2558,251.8728,251.9808,10088.0
2024-06-06 11:25:00,256.59,256.89,256.44,256.54,600.0,251.9808,252.2754,251.8335,251.9317,600.0
2024-06-06 11:30:00,256.79,256.79,256.2,256.21,1459.0,252.1772,252.1772,251.5978,251.6076,1459.0
2024-06-06 11:35:00,256.07,256.4,256.07,256.28,2985.0,251.4701,251.7942,251.4701,251.6764,2985.0
2024-06-06 11:40:00,255.98,256.19,255.75,256.19,2313.0,251.3818,251.588,251.1559,251.588,2313.0
2024-06-06 11:45:00,256.1,256.33,256.07,256.33,1683.0,251.4996,251.7255,251.4701,251.7255,1683.0
2024-06-06 11:50:00,256.31,256.5,256.1,256.11,1922.0,251.7058,251.8924,251.4996,251.5094,1922.0
2024-06-06 11:55:00,256.11,256.17,255.98,256.17,500.0,251.5094,251.5683,251.3818,251.5683,500.0
2024-06-06 12:00:00,256.17,256.17,256.17,256.17,0.0,251.5683,251.5683,251.5683,251.5683,0.0
2024-06-06 12:05:00,255.97,256.38,255.95,256.22,1700.0,251.3719,251.7746,251.3523,251.6175,1700.0
2024-06-06 12:10:00,256.25,256.25,255.46,255.71,6886.0,251.6469,251.6469,250.8711,251.1166,6886.0
2024-06-06 12:15:00,255.91,256.2,255.91,256.11,706.0,251.313,251.5978,251.313,251.5094,706.0
2024-06-06 12:20:00,255.87,255.87,255.84,255.84,1375.0,251.2737,251.2737,251.2443,251.2443,1375.0
2024-06-06 12:25:00,255.95,255.97,255.91,255.95,647.0,251.3523,251.3719,251.313,251.3523,647.0
2024-06-06 12:30:00,256.02,256.49,255.94,256.03,3285.0,251.421,251.8826,251.3425,251.4309,3285.0
2024-06-06 12:35:00,256.03,256.03,256.03,256.03,0.0,251.4309,251.4309,251.4309,251.4309,0.0
2024-06-06 12:40:00,255.73,255.73,255.72,255.73,100.0,251.1363,251.1363,251.1264,251.1363,100.0
2024-06-06 12:45:00,255.55,255.8,255.52,255.52,1109.0,250.9595,251.205,250.93,250.93,1109.0
2024-06-06 12:50:00,255.58,255.69,255.54,255.54,816.0,250.9889,251.097,250.9497,250.9497,816.0
2024-06-06 12:55:00,255.46,255.46,254.95,254.95,2317.0,250.8711,250.8711,250.3703,250.3703,2317.0
2024-06-06 13:00:00,254.72,254.85,254.71,254.71,639.0,250.1444,250.2721,250.1346,250.1346,639.0
2024-06-06 13:05:00,254.59,254.74,254.41,254.72,1193.0,250.0167,250.164,249.84,250.1444,1193.0
2024-06-06 13:10:00,254.79,254.81,254.65,254.69,807.0,250.2131,250.2328,250.0757,250.1149,807.0
2024-06-06 13:15:00,254.69,254.8,254.49,254.61,1969.0,250.1149,250.223,249.9185,250.0364,1969.0
2024-06-06 13:20:00,254.44,254.44,254.21,254.22,300.0,249.8694,249.8694,249.6436,249.6534,300.0
2024-06-06 13:25:00,254.25,254.66,254.25,254.45,1803.0,249.6828,250.0855,249.6828,249.8792,1803.0
2024-06-06 13:30:00,254.49,254.54,253.78,253.78,2930.0,249.9185,249.9676,249.2213,249.2213,2930.0
2024-06-06 13:35:00,253.77,254.25,253.71,253.71,2374.0,249.2115,249.6828,249.1525,249.1525,2374.0
2024-06-06 13:40:00,253.66,254.24,253.66,254.06,3000.0,249.1034,249.673,249.1034,249.4963,3000.0
2024-06-06 13:45:00,254.11,254.11,253.87,253.87,988.0,249.5454,249.5454,249.3097,249.3097,988.0
2024-06-06 13:50:00,253.93,253.93,253.72,253.72,400.0,249.3686,249.3686,249.1624,249.1624,400.0
2024-06-06 13:55:00,253.97,253.97,253.73,253.8,700.0,249.4079,249.4079,249.1722,249.2409,700.0
2024-06-06 14:00:00,253.75,253.92,253.62,253.65,1706.0,249.1918,249.3588,249.0642,249.0936,1706.0
2024-06-06 14:05:00,253.63,253.63,253.2,253.4,1259.0,249.074,249.074,248.6517,248.8481,1259.0
2024-06-06 14:10:00,253.29,253.8,253.28,253.68,1500.0,248.7401,249.2409,248.7303,249.1231,1500.0
2024-06-06 14:15:00,253.63,253.84,253.52,253.52,3557.0,249.074,249.2802,248.966,248.966,3557.0
2024-06-06 14:20:00,253.68,254.14,253.42,253.97,3723.0,249.1231,249.5748,248.8677,249.4079,3723.0
2024-06-06 14:25:00,253.97,253.97,253.97,253.97,0.0,249.4079,249.4079,249.4079,249.4079,0.0
2024-06-06 14:30:00,253.86,254.29,253.86,254.2,727.0,249.2998,249.7221,249.2998,249.6337,727.0
2024-06-06 14:35:00,254.3,254.3,254.09,254.09,624.0,249.7319,249.7319,249.5257,249.5257,624.0
2024-06-06 14:40:00,254.29,254.56,254.23,254.56,1907.0,249.7221,249.9873,249.6632,249.9873,1907.0
2024-06-06 14:45:00,254.48,254.58,254.39,254.45,1558.0,249.9087,250.0069,249.8203,249.8792,1558.0
2024-06-06 14:50:00,254.64,255.05,254.57,255.05,2154.0,250.0658,250.4685,249.9971,250.4685,2154.0
2024-06-06 14:55:00,255.17,255.17,255.05,255.1,600.0,250.5863,250.5863,250.4685,250.5176,600.0
2024-06-06 15:00:00,255.08,255.39,255.08,255.36,1479.0,250.4979,250.8024,250.4979,250.7729,1479.0
2024-06-06 15:05:00,255.45,255.74,255.43,255.74,3191.0,250.8613,251.1461,250.8416,251.1461,3191.0
2024-06-06 15:10:00,255.67,255.79,255.5,255.5,4675.0,251.0773,251.1952,250.9104,250.9104,4675.0
2024-06-06 15:15:00,255.44,255.44,254.91,255.01,2603.0,250.8515,250.8515,250.331,250.4292,2603.0
2024-06-06 15:20:00,254.83,254.97,254.61,254.61,600.0,250.2524,250.3899,250.0364,250.0364,600.0
2024-06-06 15:25:00,254.64,255.36,254.64,255.24,3273.0,250.0658,250.7729,250.0658,250.6551,3273.0
2024-06-06 15:30:00,255.11,255.13,254.99,255.07,3032.0,250.5274,250.547,250.4095,250.4881,3032.0
2024-06-06 15:35:00,255.07,255.07,254.38,254.41,3107.0,250.4881,250.4881,249.8105,249.84,3107.0
2024-06-06 15:40:00,254.3,254.7,254.16,254.58,7923.0,249.7319,250.1248,249.5945,250.0069,7923.0
2024-06-06 15:45:00,254.56,254.69,254.29,254.6,6216.0,249.9873,250.1149,249.7221,250.0266,6216.0
2024-06-06 15:50:00,254.46,255.0,254.36,255.0,7337.0,249.8891,250.4194,249.7909,250.4194,7337.0
2024-06-06 15:55:00,254.93,255.45,254.78,255.45,31137.0,250.3506,250.8613,250.2033,250.8613,31137.0
2024-06-07 09:30:00,254.23,254.34,252.44,252.44,12642.0,249.6632,249.7712,247.9054,247.9054,12642.0
2024-06-07 09:35:00,253.4,253.48,252.52,253.48,531.0,248.8481,248.9267,247.9839,248.9267,531.0
2024-06-07 09:40:00,253.49,255.59,253.48,255.59,3407.0,248.9365,250.9988,248.9267,250.9988,3407.0
2024-06-07 09:45:00,255.59,256.09,255.31,255.41,2066.0,250.9988,251.4898,250.7238,250.822,2066.0
2024-06-07 09:50:00,255.76,255.99,255.64,255.81,814.0,251.1657,251.3916,251.0479,251.2148,814.0
2024-06-07 09:55:00,255.81,256.3,255.8,256.3,2598.0,251.2148,251.696,251.205,251.696,2598.0
2024-06-07 10:00:00,256.37,256.37,255.01,255.01,4154.0,251.7648,251.7648,250.4292,250.4292,4154.0
2024-06-07 10:05:00,255.32,255.32,255.27,255.27,200.0,250.7336,250.7336,250.6845,250.6845,200.0
2024-06-07 10:10:00,255.1,256.16,255.03,255.9,4715.0,250.5176,251.5585,250.4488,251.3032,4715.0
2024-06-07 10:15:00,256.36,256.91,256.07,256.35,2479.0,251.7549,252.2951,251.4701,251.7451,2479.0
2024-06-07 10:20:00,256.43,256.55,256.11,256.35,602.0,251.8237,251.9415,251.5094,251.7451,602.0
2024-06-07 10:25:00,256.37,256.58,256.17,256.19,2210.0,251.7648,251.971,251.5683,251.588,2210.0
2024-06-07 10:30:00,256.28,256.28,255.86,255.9,2004.0,251.6764,251.6764,251.2639,251.3032,2004.0
2024-06-07 10:35:00,256.16,256.83,256.05,256.69,2053.0,251.5585,252.2165,251.4505,252.079,2053.0
2024-06-07 10:40:00,256.78,257.16,256.78,257.09,3008.0,252.1674,252.5406,252.1674,252.4718,3008.0
2024-06-07 10:45:00,257.1,257.14,256.74,256.74,2846.0,252.4816,252.5209,252.1281,252.1281,2846.0
2024-06-07 10:50:00,256.63,256.64,255.95,256.1,1202.0,252.0201,252.0299,251.3523,251.4996,1202.0
2024-06-07 10:55:00,255.93,255.93,255.58,255.84,1360.0,251.3327,251.3327,250.9889,251.2443,1360.0
2024-06-07 11:00:00,255.42,255.68,255.41,255.68,400.0,250.8318,251.0872,250.822,251.0872,400.0
2024-06-07 11:05:00,255.46,255.53,255.31,255.53,600.0,250.8711,250.9398,250.7238,250.9398,600.0
2024-06-07 11:10:00,255.54,255.78,255.29,255.78,1620.0,250.9497,251.1854,250.7042,251.1854,1620.0
2024-06-07 11:15:00,255.93,255.93,255.86,255.86,200.0,251.3327,251.3327,251.2639,251.2639,200.0
2024-06-07 11:20:00,255.78,256.13,255.75,256.13,1744.0,251.1854,251.5291,251.1559,251.5291,1744.0
2024-06-07 11:25:00,256.19,256.49,255.92,256.25,1107.0,251.588,251.8826,251.3228,251.6469,1107.0
2024-06-07 11:30:00,256.31,256.45,256.31,256.45,500.0,251.7058,251.8433,251.7058,251.8433,500.0
2024-06-07 11:35:00,256.45,256.45,256.03,256.15,1260.0,251.8433,251.8433,251.4309,251.5487,1260.0
2024-06-07 11:40:00,255.81,256.31,255.81,256.31,516.0,251.2148,251.7058,251.2148,251.7058,516.0
2024-06-07 11:45:00,256.18,256.3,256.17,256.19,450.0,251.5782,251.696,251.5683,251.588,450.0
2024-06-07 11:50:00,256.33,256.39,256.09,256.17,1128.0,251.7255,251.7844,251.4898,251.5683,1128.0
2024-06-07 11:55:00,256.33,256.51,256.33,256.41,700.0,251.7255,251.9022,251.7255,251.804,700.0
2024-06-07 12:00:00,256.41,256.51,256.4,256.51,1292.0,251.804,251.9022,251.7942,251.9022,1292.0
2024-06-07 12:05:00,256.58,256.59,256.41,256.59,1015.0,251.971,251.9808,251.804,251.9808,1015.0
2024-06-07 12:10:00,256.79,256.79,256.76,256.77,600.0,252.1772,252.1772,252.1478,252.1576,600.0
2024-06-07 12:15:00,256.77,256.84,256.66,256.84,1455.0,252.1576,252.2263,252.0495,252.2263,1455.0
2024-06-07 12:20:00,256.85,257.01,256.76,257.01,500.0,252.2361,252.3933,252.1478,252.3933,500.0
2024-06-07 12:25:00,257.11,257.36,256.93,256.93,2228.0,252.4915,252.737,252.3147,252.3147,2228.0
2024-06-07 12:30:00,257.13,257.26,256.46,256.49,2909.0,252.5111,252.6388,251.8531,251.8826,2909.0
2024-06-07 12:35:00,256.64,256.64,256.35,256.35,1200.0,252.0299,252.0299,251.7451,251.7451,1200.0
2024-06-07 12:40:00,256.38,256.38,256.37,256.38,100.0,251.7746,251.7746,251.7648,251.7746,100.0
2024-06-07 12:45:00,256.52,256.66,256.34,256.34,600.0,251.9121,252.0495,251.7353,251.7353,600.0
2024-06-07 12:50:00,256.62,256.89,256.62,256.89,500.0,252.0103,252.2754,252.0103,252.2754,500.0
2024-06-07 12:55:00,257.0,257.0,256.85,256.85,300.0,252.3834,252.3834,252.2361,252.2361,300.0
2024-06-07 13:00:00,256.75,256.75,256.16,256.16,1300.0,252.1379,252.1379,251.5585,251.5585,1300.0
2024-06-07 13:05:00,255.91,255.91,255.9,255.91,103.0,251.313,251.313,251.3032,251.313,103.0
2024-06-07 13:10:00,256.19,256.4,256.06,256.06,982.0,251.588,251.7942,251.4603,251.4603,982.0
2024-06-07 13:15:00,256.15,256.46,256.01,256.46,890.0,251.5487,251.8531,251.4112,251.8531,890.0
2024-06-07 13:20:00,256.62,256.71,256.41,256.7,820.0,252.0103,252.0986,251.804,252.0888,820.0
2024-06-07 13:25:00,256.73,256.73,256.08,256.31,1422.0,252.1183,252.1183,251.48,251.7058,1422.0
2024-06-07 13:30:00,256.07,256.19,256.07,256.19,200.0,251.4701,251.588,251.4701,251.588,200.0
2024-06-07 13:35:00,256.23,256.37,256.2,256.2,599.0,251.6273,251.7648,251.5978,251.5978,599.0
2024-06-07 13:40:00,256.28,256.36,256.18,256.36,800.0,251.6764,251.7549,251.5782,251.7549,800.0
2024-06-07 13:45:00,256.23,256.3,256.13,256.14,849.0,251.6273,251.696,251.5291,251.5389,849.0
2024-06-07 13:50:00,256.04,256.04,255.99,256.0,400.0,251.4407,251.4407,251.3916,251.4014,400.0
2024-06-07 13:55:00,255.99,256.11,255.79,255.84,870.0,251.3916,251.5094,251.1952,251.2443,870.0
2024-06-07 14:00:00,255.79,255.79,255.15,255.15,1109.0,251.1952,251.1952,250.5667,250.5667,1109.0
2024-06-07 14:05:00,255.02,255.04,254.9,255.04,400.0,250.439,250.4586,250.3212,250.4586,400.0
2024-06-07 14:10:00,255.11,255.12,254.94,254.95,2334.0,250.5274,250.5372,250.3604,250.3703,2334.0
2024-06-07 14:15:00,254.95,255.21,254.93,255.07,1326.0,250.3703,250.6256,250.3506,250.4881,1326.0
2024-06-07 14:20:00,255.24,255.48,255.24,255.48,300.0,250.6551,250.8907,250.6551,250.8907,300.0
2024-06-07 14:25:00,255.49,255.77,255.49,255.5,507.0,250.9006,251.1755,250.9006,250.9104,507.0
2024-06-07 14:30:00,255.51,255.78,255.51,255.78,675.0,250.9202,251.1854,250.9202,251.1854,675.0
2024-06-07 14:35:00,256.0,256.0,255.7,255.7,400.0,251.4014,251.4014,251.1068,251.1068,400.0
2024-06-07 14:40:00,255.84,255.9,255.83,255.9,400.0,251.2443,251.3032,251.2345,251.3032,400.0
2024-06-07 14:45:00,255.81,255.82,255.68,255.82,1200.0,251.2148,251.2246,251.0872,251.2246,1200.0
2024-06-07 14:50:00,255.78,255.8,255.55,255.76,2400.0,251.1854,251.205,250.9595,251.1657,2400.0
2024-06-07 14:55:00,255.65,255.74,255.5,255.73,961.0,251.0577,251.1461,250.9104,251.1363,961.0
2024-06-07 15:00:00,255.56,256.17,255.47,256.17,2550.0,250.9693,251.5683,250.8809,251.5683,2550.0
2024-06-07 15:05:00,256.12,256.16,255.7,255.79,940.0,251.5192,251.5585,251.1068,251.1952,940.0
2024-06-07 15:10:00,255.85,255.87,255.56,255.69,2627.0,251.2541,251.2737,250.9693,251.097,2627.0
2024-06-07 15:15:00,255.86,255.86,255.63,255.63,700.0,251.2639,251.2639,251.038,251.038,700.0
2024-06-07 15:20:00,255.66,255.76,255.56,255.66,891.0,251.0675,251.1657,250.9693,251.0675,891.0
2024-06-07 15:25:00,255.73,256.05,255.55,256.01,1534.0,251.1363,251.4505,250.9595,251.4112,1534.0
2024-06-07 15:30:00,255.8,255.83,255.62,255.63,1451.0,251.205,251.2345,251.0282,251.038,1451.0
2024-06-07 15:35:00,255.57,255.57,255.44,255.52,3228.0,250.9791,250.9791,250.8515,250.93,3228.0
2024-06-07 15:40:00,255.62,255.76,255.42,255.76,2497.0,251.0282,251.1657,250.8318,251.1657,2497.0
2024-06-07 15:45:00,255.67,255.67,255.24,255.29,2488.0,251.0773,251.0773,250.6551,250.7042,2488.0
2024-06-07 15:50:00,255.29,255.57,255.14,255.57,6082.0,250.7042,250.9791,250.5569,250.9791,6082.0
2024-06-07 15:55:00,255.72,256.17,255.44,255.92,16634.0,251.1264,251.5683,250.8515,251.3228,16634.0
2024-06-10 09:30:00,255.1,255.76,255.1,255.71,11038.0,250.5176,251.1657,250.5176,251.1166,11038.0
2024-06-10 09:35:00,255.22,255.83,254.89,254.95,2162.0,250.6354,251.2345,250.3113,250.3703,2162.0
2024-06-10 09:40:00,254.87,256.12,254.87,256.12,2129.0,250.2917,251.5192,250.2917,251.5192,2129.0
2024-06-10 09:45:00,255.76,256.12,255.57,256.0,9975.0,251.1657,251.5192,250.9791,251.4014,9975.0
2024-06-10 09:50:00,256.08,256.12,255.72,255.72,2347.0,251.48,251.5192,251.1264,251.1264,2347.0
2024-06-10 09:55:00,255.82,255.84,255.04,255.84,6980.0,251.2246,251.2443,250.4586,251.2443,6980.0
2024-06-10 10:00:00,255.86,256.38,255.86,256.08,4440.0,251.2639,251.7746,251.2639,251.48,4440.0
2024-06-10 10:05:00,256.26,256.34,255.88,255.96,1952.0,251.6567,251.7353,251.2836,251.3621,1952.0
2024-06-10 10:10:00,255.88,256.14,255.76,255.96,1714.0,251.2836,251.5389,251.1657,251.3621,1714.0
2024-06-10 10:15:00,256.01,256.28,255.8,255.8,2079.0,251.4112,251.6764,251.205,251.205,2079.0
2024-06-10 10:20:00,255.83,255.93,255.38,255.58,3405.0,251.2345,251.3327,250.7925,250.9889,3405.0
2024-06-10 10:25:00,255.57,255.57,255.32,255.53,800.0,250.9791,250.9791,250.7336,250.9398,800.0
2024-06-10 10:30:00,255.61,256.13,255.54,255.98,1532.0,251.0184,251.5291,250.9497,251.3818,1532.0
2024-06-10 10:35:00,256.03,256.03,255.9,255.91,200.0,251.4309,251.4309,251.3032,251.313,200.0
2024-06-10 10:40:00,255.8,255.82,255.58,255.82,998.0,251.205,251.2246,250.9889,251.2246,998.0
2024-06-10 10:45:00,255.9,256.05,255.87,256.05,1079.0,251.3032,251.4505,251.2737,251.4505,1079.0
2024-06-10 10:50:00,256.07,256.19,255.99,256.06,1214.0,251.4701,251.588,251.3916,251.4603,1214.0
2024-06-10 10:55:00,255.96,256.13,255.87,255.88,900.0,251.3621,251.5291,251.2737,251.2836,900.0
2024-06-10 11:00:00,255.86,255.94,255.65,255.77,2193.0,251.2639,251.3425,251.0577,251.1755,2193.0
2024-06-10 11:05:00,255.7,255.74,255.69,255.74,300.0,251.1068,251.1461,251.097,251.1461,300.0
2024-06-10 11:10:00,255.69,255.91,255.5,255.6,1600.0,251.097,251.313,250.9104,251.0086,1600.0
2024-06-10 11:15:00,255.44,255.69,255.44,255.52,1400.0,250.8515,251.097,250.8515,250.93,1400.0
2024-06-10 11:20:00,255.53,255.65,255.32,255.32,791.0,250.9398,251.0577,250.7336,250.7336,791.0
2024-06-10 11:25:00,255.48,255.6,255.38,255.6,1880.0,250.8907,251.0086,250.7925,251.0086,1880.0
2024-06-10 11:30:00,255.67,255.93,255.67,255.93,215.0,251.0773,251.3327,251.0773,251.3327,215.0
2024-06-10 11:35:00,255.77,255.86,255.76,255.83,500.0,251.1755,251.2639,251.1657,251.2345,500.0
2024-06-10 11:40:00,255.95,256.16,255.89,256.13,1918.0,251.3523,251.5585,251.2934,251.5291,1918.0
2024-06-10 11:45:00,256.06,256.07,255.59,255.59,1506.0,251.4603,251.4701,250.9988,250.9988,1506.0
2024-06-10 11:50:00,255.63,255.67,255.55,255.67,1655.0,251.038,251.0773,250.9595,251.0773,1655.0
2024-06-10 11:55:00,255.59,255.74,255.59,255.66,976.0,250.9988,251.1461,250.9988,251.0675,976.0
2024-06-10 12:00:00,255.55,255.68,255.55,255.68,969.0,250.9595,251.0872,250.9595,251.0872,969.0
2024-06-10 12:05:00,255.73,256.0,255.71,255.91,1882.0,251.1363,251.4014,251.1166,251.313,1882.0
2024-06-10 12:10:00,255.98,256.11,255.91,256.11,1616.0,251.3818,251.5094,251.313,251.5094,1616.0
2024-06-10 12:15:00,256.04,256.13,255.94,256.06,1500.0,251.4407,251.5291,251.3425,251.4603,1500.0
2024-06-10 12:20:00,256.18,256.18,255.89,255.91,1205.0,251.5782,251.5782,251.2934,251.313,1205.0
2024-06-10 12:25:00,255.9,256.09,255.87,256.04,1304.0,251.3032,251.4898,251.2737,251.4407,1304.0
2024-06-10 12:30:00,256.0,256.15,255.93,256.0,1900.0,251.4014,251.5487,251.3327,251.4014,1900.0
2024-06-10 12:35:00,255.95,255.99,255.82,255.99,888.0,251.3523,251.3916,251.2246,251.3916,888.0
2024-06-10 12:40:00,255.93,256.02,255.81,255.92,2710.0,251.3327,251.421,251.2148,251.3228,2710.0
2024-06-10 12:45:00,255.93,255.93,255.57,255.74,1300.0,251.3327,251.3327,250.9791,251.1461,1300.0
2024-06-10 12:50:00,255.9,255.99,255.8,255.8,500.0,251.3032,251.3916,251.205,251.205,500.0
2024-06-10 12:55:00,255.99,255.99,255.76,255.81,600.0,251.3916,251.3916,251.1657,251.2148,600.0
2024-06-10 13:00:00,255.79,255.85,255.61,255.66,1087.0,251.1952,251.2541,251.0184,251.0675,1087.0
2024-06-10 13:05:00,255.66,255.66,255.22,255.23,1400.0,251.0675,251.0675,250.6354,250.6452,1400.0
2024-06-10 13:10:00,255.35,255.36,255.09,255.16,1346.0,250.7631,250.7729,250.5077,250.5765,1346.0
2024-06-10 13:15:00,255.16,255.22,255.12,255.13,1297.0,250.5765,250.6354,250.5372,250.547,1297.0
2024-06-10 13:20:00,255.19,255.32,254.7,254.71,2721.0,250.606,250.7336,250.1248,250.1346,2721.0
2024-06-10 13:25:00,254.81,254.94,254.79,254.9,1500.0,250.2328,250.3604,250.2131,250.3212,1500.0
2024-06-10 13:30:00,254.82,255.14,254.79,255.08,2000.0,250.2426,250.5569,250.2131,250.4979,2000.0
2024-06-10 13:35:00,255.14,255.29,255.14,255.28,900.0,250.5569,250.7042,250.5569,250.6943,900.0
2024-06-10 13:40:00,255.34,255.64,255.34,255.39,602.0,250.7533,251.0479,250.7533,250.8024,602.0
2024-06-10 13:45:00,255.64,255.85,255.64,255.84,700.0,251.0479,251.2541,251.0479,251.2443,700.0
2024-06-10 13:50:00,255.59,255.76,255.55,255.76,631.0,250.9988,251.1657,250.9595,251.1657,631.0
2024-06-10 13:55:00,255.59,255.59,255.36,255.47,800.0,250.9988,250.9988,250.7729,250.8809,800.0
2024-06-10 14:00:00,255.42,255.44,255.31,255.31,700.0,250.8318,250.8515,250.7238,250.7238,700.0
2024-06-10 14:05:00,255.37,255.37,255.07,255.08,3053.0,250.7827,250.7827,250.4881,250.4979,3053.0
2024-06-10 14:10:00,255.06,255.41,254.98,255.34,2619.0,250.4783,250.822,250.3997,250.7533,2619.0
2024-06-10 14:15:00,255.28,255.66,255.28,255.66,2061.0,250.6943,251.0675,250.6943,251.0675,2061.0
2024-06-10 14:20:00,255.76,255.76,255.57,255.74,900.0,251.1657,251.1657,250.9791,251.1461,900.0
2024-06-10 14:25:00,255.74,255.75,255.47,255.54,2200.0,251.1461,251.1559,250.8809,250.9497,2200.0
2024-06-10 14:30:00,255.62,255.7,255.61,255.68,1499.0,251.0282,251.1068,251.0184,251.0872,1499.0
2024-06-10 14:35:00,255.69,255.85,255.66,255.66,1596.0,251.097,251.2541,251.0675,251.0675,1596.0
2024-06-10 14:40:00,255.67,255.68,255.33,255.36,2537.0,251.0773,251.0872,250.7434,250.7729,2537.0
2024-06-10 14:45:00,255.29,255.69,255.29,255.64,2630.0,250.7042,251.097,250.7042,251.0479,2630.0
2024-06-10 14:50:00,255.79,255.91,255.67,255.71,2217.0,251.1952,251.313,251.0773,251.1166,2217.0
2024-06-10 14:55:00,255.62,255.87,255.55,255.6,2358.0,251.0282,251.2737,250.9595,251.0086,2358.0
2024-06-10 15:00:00,255.55,255.62,255.43,255.52,1872.0,250.9595,251.0282,250.8416,250.93,1872.0
2024-06-10 15:05:00,255.45,255.59,255.29,255.3,2836.0,250.8613,250.9988,250.7042,250.714,2836.0
2024-06-10 15:10:00,255.13,255.47,255.06,255.47,5354.0,250.547,250.8809,250.4783,250.8809,5354.0
2024-06-10 15:15:00,255.38,255.39,255.07,255.07,2722.0,250.7925,250.8024,250.4881,250.4881,2722.0
2024-06-10 15:20:00,255.11,255.44,255.11,255.4,5081.0,250.5274,250.8515,250.5274,250.8122,5081.0
2024-06-10 15:25:00,255.4,255.56,255.32,255.55,3550.0,250.8122,250.9693,250.7336,250.9595,3550.0
2024-06-10 15:30:00,255.42,255.43,255.1,255.18,4474.0,250.8318,250.8416,250.5176,250.5961,4474.0
2024-06-10 15:35:00,255.16,255.19,254.76,254.77,2675.0,250.5765,250.606,250.1837,250.1935,2675.0
2024-06-10 15:40:00,254.74,255.04,254.72,254.93,5620.0,250.164,250.4586,250.1444,250.3506,5620.0
2024-06-10 15:45:00,254.91,254.96,254.46,254.46,5696.0,250.331,250.3801,249.8891,249.8891,5696.0
2024-06-10 15:50:00,254.44,255.05,254.17,255.05,11030.0,249.8694,250.4685,249.6043,250.4685,11030.0
2024-06-10 15:55:00,255.01,255.3,254.61,255.3,30061.0,250.4292,250.714,250.0364,250.714,30061.0
2024-06-11 09:30:00,253.78,253.78,252.54,252.54,10278.0,249.2213,249.2213,248.0036,248.0036,10278.0
2024-06-11 09:35:00,253.16,253.16,251.55,252.05,1116.0,248.6124,248.6124,247.0313,247.5224,1116.0
2024-06-11 09:40:00,251.57,252.42,251.57,251.66,1700.0,247.051,247.8857,247.051,247.1394,1700.0
2024-06-11 09:45:00,252.04,252.05,251.31,251.32,2008.0,247.5125,247.5224,246.7957,246.8055,2008.0
2024-06-11 09:50:00,251.72,252.56,251.71,252.15,1212.0,247.1983,248.0232,247.1885,247.6206,1212.0
2024-06-11 09:55:00,252.84,253.11,252.63,252.67,2274.0,248.2982,248.5633,248.0919,248.1312,2274.0
2024-06-11 10:00:00,252.66,252.66,251.74,251.98,1901.0,248.1214,248.1214,247.2179,247.4536,1901.0
2024-06-11 10:05:00,252.03,252.48,251.75,252.48,1000.0,247.5027,247.9446,247.2277,247.9446,1000.0
2024-06-11 10:10:00,252.23,252.6,252.08,252.59,1275.0,247.6991,248.0625,247.5518,248.0527,1275.0
2024-06-11 10:15:00,252.7,253.05,252.69,252.77,2606.0,248.1607,248.5044,248.1509,248.2294,2606.0
2024-06-11 10:20:00,253.0,253.05,252.51,252.75,2351.0,248.4553,248.5044,247.9741,248.2098,2351.0
2024-06-11 10:25:00,252.52,252.7,252.52,252.68,303.0,247.9839,248.1607,247.9839,248.141,303.0
2024-06-11 10:30:00,252.51,252.53,252.28,252.29,1622.0,247.9741,247.9937,247.7482,247.758,1622.0
2024-06-11 10:35:00,252.47,252.72,252.16,252.6,2790.0,247.9348,248.1803,247.6304,248.0625,2790.0
2024-06-11 10:40:00,252.46,252.91,252.44,252.76,5130.0,247.925,248.3669,247.9054,248.2196,5130.0
2024-06-11 10:45:00,252.62,252.71,252.29,252.29,706.0,248.0821,248.1705,247.758,247.758,706.0
2024-06-11 10:50:00,252.29,252.6,252.29,252.48,1525.0,247.758,248.0625,247.758,247.9446,1525.0
2024-06-11 10:55:00,252.48,252.48,252.18,252.39,873.0,247.9446,247.9446,247.65,247.8563,873.0
2024-06-11 11:00:00,252.57,253.02,252.3,252.87,3099.0,248.033,248.4749,247.7679,248.3276,3099.0
2024-06-11 11:05:00,252.89,252.94,252.89,252.94,200.0,248.3473,248.3964,248.3473,248.3964,200.0
2024-06-11 11:10:00,252.96,252.97,252.83,252.86,886.0,248.416,248.4258,248.2883,248.3178,886.0
2024-06-11 11:15:00,253.06,253.13,252.98,252.98,1900.0,248.5142,248.583,248.4357,248.4357,1900.0
2024-06-11 11:20:00,252.94,253.02,252.91,253.02,555.0,248.3964,248.4749,248.3669,248.4749,555.0
2024-06-11 11:25:00,253.04,253.05,253.04,253.05,200.0,248.4946,248.5044,248.4946,248.5044,200.0
2024-06-11 11:30:00,253.13,253.45,253.12,253.45,1442.0,248.583,248.8972,248.5731,248.8972,1442.0
2024-06-11 11:35:00,253.52,253.52,252.85,252.85,400.0,248.966,248.966,248.308,248.308,400.0
2024-06-11 11:40:00,252.98,252.98,252.76,252.82,693.0,248.4357,248.4357,248.2196,248.2785,693.0
2024-06-11 11:45:00,252.78,252.85,252.58,252.81,2413.0,248.2392,248.308,248.0428,248.2687,2413.0
2024-06-11 11:50:00,252.79,252.79,252.52,252.55,737.0,248.2491,248.2491,247.9839,248.0134,737.0
2024-06-11 11:55:00,252.78,252.81,252.45,252.8,2031.0,248.2392,248.2687,247.9152,248.2589,2031.0
2024-06-11 12:00:00,252.6,252.6,252.54,252.54,200.0,248.0625,248.0625,248.0036,248.0036,200.0
2024-06-11 12:05:00,252.77,252.88,252.64,252.64,678.0,248.2294,248.3374,248.1018,248.1018,678.0
2024-06-11 12:10:00,252.8,253.14,252.66,253.14,1940.0,248.2589,248.5928,248.1214,248.5928,1940.0
2024-06-11 12:15:00,253.19,253.27,253.07,253.27,593.0,248.6419,248.7204,248.524,248.7204,593.0
2024-06-11 12:20:00,252.88,253.08,252.88,252.92,400.0,248.3374,248.5339,248.3374,248.3767,400.0
2024-06-11 12:25:00,252.98,253.47,252.98,253.39,2814.0,248.4357,248.9169,248.4357,248.8383,2814.0
2024-06-11 12:30:00,253.34,253.7,253.34,253.7,1826.0,248.7892,249.1427,248.7892,249.1427,1826.0
2024-06-11 12:35:00,253.82,253.82,253.71,253.74,1100.0,249.2606,249.2606,249.1525,249.182,1100.0
2024-06-11 12:40:00,253.66,254.05,253.66,253.87,2287.0,249.1034,249.4864,249.1034,249.3097,2287.0
2024-06-11 12:45:00,254.01,254.01,253.43,253.43,1351.0,249.4471,249.4471,248.8776,248.8776,1351.0
2024-06-11 12:50:00,253.4,253.5,253.34,253.34,400.0,248.8481,248.9463,248.7892,248.7892,400.0
2024-06-11 12:55:00,253.49,253.49,253.36,253.37,200.0,248.9365,248.9365,248.8088,248.8186,200.0
2024-06-11 13:00:00,253.52,254.48,253.44,254.16,5183.0,248.966,249.9087,248.8874,249.5945,5183.0
2024-06-11 13:05:00,254.05,254.05,253.72,254.03,633.0,249.4864,249.4864,249.1624,249.4668,633.0
2024-06-11 13:10:00,253.44,253.77,253.44,253.45,725.0,248.8874,249.2115,248.8874,248.8972,725.0
2024-06-11 13:15:00,253.58,253.59,253.45,253.45,430.0,249.0249,249.0347,248.8972,248.8972,430.0
2024-06-11 13:20:00,253.65,253.65,253.29,253.29,788.0,249.0936,249.0936,248.7401,248.7401,788.0
2024-06-11 13:25:00,253.06,253.26,253.06,253.26,200.0,248.5142,248.7106,248.5142,248.7106,200.0
2024-06-11 13:30:00,253.26,253.39,253.1,253.39,1800.0,248.7106,248.8383,248.5535,248.8383,1800.0
2024-06-11 13:35:00,253.43,253.43,252.92,253.4,2292.0,248.8776,248.8776,248.3767,248.8481,2292.0
2024-06-11 13:40:00,253.24,253.43,253.03,253.43,2092.0,248.691,248.8776,248.4848,248.8776,2092.0
2024-06-11 13:45:00,253.33,253.33,253.32,253.33,125.0,248.7794,248.7794,248.7695,248.7794,125.0
2024-06-11 13:50:00,253.38,253.47,253.11,253.43,1282.0,248.8285,248.9169,248.5633,248.8776,1282.0
2024-06-11 13:55:00,253.32,253.38,253.32,253.38,300.0,248.7695,248.8285,248.7695,248.8285,300.0
2024-06-11 14:00:00,253.29,253.29,253.22,253.22,200.0,248.7401,248.7401,248.6713,248.6713,200.0
2024-06-11 14:05:00,253.22,253.25,252.98,252.99,624.0,248.6713,248.7008,248.4357,248.4455,624.0
2024-06-11 14:10:00,253.01,253.34,253.0,253.34,3636.0,248.4651,248.7892,248.4553,248.7892,3636.0
2024-06-11 14:15:00,253.29,253.35,253.12,253.35,768.0,248.7401,248.799,248.5731,248.799,768.0
2024-06-11 14:20:00,253.28,253.55,253.28,253.43,1505.0,248.7303,248.9954,248.7303,248.8776,1505.0
2024-06-11 14:25:00,253.59,254.26,253.57,254.14,11082.0,249.0347,249.6927,249.0151,249.5748,11082.0
2024-06-11 14:30:00,254.03,254.2,254.0,254.03,2024.0,249.4668,249.6337,249.4373,249.4668,2024.0
2024-06-11 14:35:00,254.0,254.01,254.0,254.0,1389.0,249.4373,249.4471,249.4373,249.4373,1389.0
2024-06-11 14:40:00,254.0,254.4,254.0,254.0,834.0,249.4373,249.8301,249.4373,249.4373,834.0
2024-06-11 14:45:00,254.0,254.13,254.0,254.0,1458.0,249.4373,249.565,249.4373,249.4373,1458.0
2024-06-11 14:50:00,254.13,254.13,254.0,254.11,5452.0,249.565,249.565,249.4373,249.5454,5452.0
2024-06-11 14:55:00,254.06,254.24,254.05,254.24,2251.0,249.4963,249.673,249.4864,249.673,2251.0
2024-06-11 15:00:00,254.27,254.9,254.26,254.56,11771.0,249.7025,250.3212,249.6927,249.9873,11771.0
2024-06-11 15:05:00,254.59,254.99,254.58,254.84,1886.0,250.0167,250.4095,250.0069,250.2622,1886.0
2024-06-11 15:10:00,254.66,254.66,254.58,254.6,408.0,250.0855,250.0855,250.0069,250.0266,408.0
2024-06-11 15:15:00,254.54,254.55,254.32,254.47,1226.0,249.9676,249.9774,249.7516,249.8989,1226.0
2024-06-11 15:20:00,254.32,254.59,254.32,254.39,1200.0,249.7516,250.0167,249.7516,249.8203,1200.0
2024-06-11 15:25:00,254.48,254.64,254.41,254.43,1477.0,249.9087,250.0658,249.84,249.8596,1477.0
2024-06-11 15:30:00,254.45,254.62,254.23,254.35,4883.0,249.8792,250.0462,249.6632,249.781,4883.0
2024-06-11 15:35:00,254.35,254.79,254.35,254.79,817.0,249.781,250.2131,249.781,250.2131,817.0
2024-06-11 15:40:00,254.7,254.8,254.49,254.57,1654.0,250.1248,250.223,249.9185,249.9971,1654.0
2024-06-11 15:45:00,254.45,254.72,254.38,254.44,10318.0,249.8792,250.1444,249.8105,249.8694,10318.0
2024-06-11 15:50:00,254.45,255.47,254.44,255.47,6346.0,249.8792,250.8809,249.8694,250.8809,6346.0
2024-06-11 15:55:00,255.38,255.45,254.74,255.06,23293.0,250.7925,250.8613,250.164,250.4783,23293.0
2024-06-12 09:30:00,259.92,261.03,258.88,258.88,11049.0,255.251,256.341,254.2297,254.2297,11049.0
2024-06-12 09:35:00,259.24,262.48,259.23,262.17,6833.0,254.5832,257.765,254.5734,257.4606,6833.0
2024-06-12 09:40:00,262.76,263.12,261.54,262.35,5432.0,258.04,258.3935,256.8419,257.6373,5432.0
2024-06-12 09:45:00,262.56,263.44,261.93,262.77,3374.0,257.8436,258.7078,257.2249,258.0498,3374.0
2024-06-12 09:50:00,262.77,263.27,262.0,262.13,3653.0,258.0498,258.5408,257.2936,257.4213,3653.0
2024-06-12 09:55:00,262.54,263.2,262.23,262.23,2903.0,257.8239,258.4721,257.5195,257.5195,2903.0
2024-06-12 10:00:00,262.08,263.99,262.08,263.98,4307.0,257.3722,259.2479,257.3722,259.2381,4307.0
2024-06-12 10:05:00,263.97,264.14,263.66,264.11,2145.0,259.2282,259.3952,258.9238,259.3657,2145.0
2024-06-12 10:10:00,263.85,263.95,263.31,263.58,3090.0,259.1104,259.2086,258.5801,258.8452,3090.0
2024-06-12 10:15:00,263.78,263.78,263.2,263.46,2756.0,259.0416,259.0416,258.4721,258.7274,2756.0
2024-06-12 10:20:00,263.41,264.0,263.41,264.0,1701.0,258.6783,259.2577,258.6783,259.2577,1701.0
2024-06-12 10:25:00,264.0,264.11,263.44,263.48,3109.0,259.2577,259.3657,258.7078,258.747,3109.0
2024-06-12 10:30:00,263.47,263.47,262.86,263.37,1158.0,258.7372,258.7372,258.1382,258.639,1158.0
2024-06-12 10:35:00,263.3,263.46,263.09,263.45,1638.0,258.5703,258.7274,258.364,258.7176,1638.0
2024-06-12 10:40:00,263.44,263.6,262.74,262.89,3020.0,258.7078,258.8649,258.0203,258.1676,3020.0
2024-06-12 10:45:00,262.95,263.3,262.93,263.3,2908.0,258.2266,258.5703,258.2069,258.5703,2908.0
2024-06-12 10:50:00,263.26,263.26,262.59,262.59,690.0,258.531,258.531,257.873,257.873,690.0
2024-06-12 10:55:00,262.76,263.39,262.76,263.38,1143.0,258.04,258.6587,258.04,258.6488,1143.0
2024-06-12 11:00:00,263.36,263.57,263.32,263.56,1542.0,258.6292,258.8354,258.5899,258.8256,1542.0
2024-06-12 11:05:00,263.56,263.56,263.01,263.19,3097.0,258.8256,258.8256,258.2855,258.4622,3097.0
2024-06-12 11:10:00,263.13,263.23,262.92,262.92,1800.0,258.4033,258.5015,258.1971,258.1971,1800.0
2024-06-12 11:15:00,262.88,263.29,262.86,263.24,1201.0,258.1578,258.5605,258.1382,258.5113,1201.0
2024-06-12 11:20:00,263.31,263.43,263.27,263.43,603.0,258.5801,258.6979,258.5408,258.6979,603.0
2024-06-12 11:25:00,263.38,263.42,262.89,262.97,3180.0,258.6488,258.6881,258.1676,258.2462,3180.0
2024-06-12 11:30:00,262.94,262.94,262.48,262.67,1534.0,258.2167,258.2167,257.765,257.9516,1534.0
2024-06-12 11:35:00,262.73,263.06,262.61,263.05,2706.0,258.0105,258.3346,257.8927,258.3248,2706.0
2024-06-12 11:40:00,263.07,263.76,263.07,263.75,8183.0,258.3444,259.022,258.3444,259.0122,8183.0
2024-06-12 11:45:00,263.61,263.72,263.35,263.51,5081.0,258.8747,258.9827,258.6194,258.7765,5081.0
2024-06-12 11:50:00,263.51,263.97,263.45,263.88,1913.0,258.7765,259.2282,258.7176,259.1399,1913.0
2024-06-12 11:55:00,263.88,264.5,263.87,264.32,4585.0,259.1399,259.7487,259.13,259.5719,4585.0
2024-06-12 12:00:00,264.15,264.29,264.1,264.24,1530.0,259.405,259.5425,259.3559,259.4934,1530.0
2024-06-12 12:05:00,264.23,264.33,264.08,264.26,1200.0,259.4836,259.5818,259.3363,259.513,1200.0
2024-06-12 12:10:00,264.19,264.38,263.93,263.94,2690.0,259.4443,259.6309,259.189,259.1988,2690.0
2024-06-12 12:15:00,263.9,264.15,263.71,263.71,10863.0,259.1595,259.405,258.9729,258.9729,10863.0
2024-06-12 12:20:00,263.61,263.99,263.52,263.99,1170.0,258.8747,259.2479,258.7863,259.2479,1170.0
2024-06-12 12:25:00,264.15,264.23,264.04,264.04,5610.0,259.405,259.4836,259.297,259.297,5610.0
2024-06-12 12:30:00,264.08,264.08,263.88,263.98,1327.0,259.3363,259.3363,259.1399,259.2381,1327.0
2024-06-12 12:35:00,263.89,264.04,263.7,263.97,4280.0,259.1497,259.297,258.9631,259.2282,4280.0
2024-06-12 12:40:00,263.96,264.44,263.96,264.44,1967.0,259.2184,259.6898,259.2184,259.6898,1967.0
2024-06-12 12:45:00,264.36,264.36,264.36,264.36,100.0,259.6112,259.6112,259.6112,259.6112,100.0
2024-06-12 12:50:00,264.43,264.47,264.19,264.47,3587.0,259.68,259.7193,259.4443,259.7193,3587.0
2024-06-12 12:55:00,264.56,264.59,263.72,264.2,7716.0,259.8076,259.8371,258.9827,259.4541,7716.0
2024-06-12 13:00:00,264.16,264.44,264.16,264.44,672.0,259.4148,259.6898,259.4148,259.6898,672.0
2024-06-12 13:05:00,264.22,264.22,263.61,263.62,5074.0,259.4737,259.4737,258.8747,258.8845,5074.0
2024-06-12 13:10:00,263.6,263.89,263.44,263.89,17814.0,258.8649,259.1497,258.7078,259.1497,17814.0
2024-06-12 13:15:00,263.85,264.27,263.73,263.92,2100.0,259.1104,259.5228,258.9925,259.1791,2100.0
2024-06-12 13:20:00,264.05,264.44,264.04,264.38,3406.0,259.3068,259.6898,259.297,259.6309,3406.0
2024-06-12 13:25:00,264.47,264.61,263.46,264.1,14377.0,259.7193,259.8567,258.7274,259.3559,14377.0
2024-06-12 13:30:00,263.88,264.02,263.27,263.46,5031.0,259.1399,259.2773,258.5408,258.7274,5031.0
2024-06-12 13:35:00,263.5,263.74,263.24,263.41,4803.0,258.7667,259.0024,258.5113,258.6783,4803.0
2024-06-12 13:40:00,263.29,263.66,263.21,263.22,2304.0,258.5605,258.9238,258.4819,258.4917,2304.0
2024-06-12 13:45:00,263.26,263.39,263.26,263.29,507.0,258.531,258.6587,258.531,258.5605,507.0
2024-06-12 13:50:00,263.2,263.21,262.94,263.03,1000.0,258.4721,258.4819,258.2167,258.3051,1000.0
2024-06-12 13:55:00,263.1,263.34,263.07,263.13,2031.0,258.3739,258.6096,258.3444,258.4033,2031.0
2024-06-12 14:00:00,262.97,262.97,260.82,261.86,4606.0,258.2462,258.2462,256.1348,257.1561,4606.0
2024-06-12 14:05:00,261.85,262.23,261.78,262.2,2152.0,257.1463,257.5195,257.0776,257.49,2152.0
2024-06-12 14:10:00,262.28,262.69,262.1,262.35,3970.0,257.5686,257.9712,257.3918,257.6373,3970.0
2024-06-12 14:15:00,262.43,262.9,262.43,262.9,900.0,257.7159,258.1775,257.7159,258.1775,900.0
2024-06-12 14:20:00,262.7,262.85,262.32,262.85,2502.0,257.981,258.1284,257.6079,258.1284,2502.0
2024-06-12 14:25:00,262.86,262.97,262.56,262.79,1360.0,258.1382,258.2462,257.8436,258.0694,1360.0
2024-06-12 14:30:00,262.91,263.18,262.27,263.05,5571.0,258.1873,258.4524,257.5588,258.3248,5571.0
2024-06-12 14:35:00,262.94,263.49,262.29,263.0,2600.0,258.2167,258.7569,257.5784,258.2757,2600.0
2024-06-12 14:40:00,262.81,263.0,262.11,262.63,3035.0,258.0891,258.2757,257.4016,257.9123,3035.0
2024-06-12 14:45:00,262.54,262.54,261.89,262.4,1766.0,257.8239,257.8239,257.1856,257.6864,1766.0
2024-06-12 14:50:00,262.23,262.5,262.01,262.5,1000.0,257.5195,257.7846,257.3034,257.7846,1000.0
2024-06-12 14:55:00,262.44,262.91,262.44,262.67,1477.0,257.7257,258.1873,257.7257,257.9516,1477.0
2024-06-12 15:00:00,262.85,263.22,262.73,262.95,2500.0,258.1284,258.4917,258.0105,258.2266,2500.0
2024-06-12 15:05:00,262.73,263.08,262.38,262.69,1228.0,258.0105,258.3542,257.6668,257.9712,1228.0
2024-06-12 15:10:00,263.03,263.03,262.21,262.71,3749.0,258.3051,258.3051,257.4999,257.9909,3749.0
2024-06-12 15:15:00,262.71,263.14,262.44,263.0,4043.0,257.9909,258.4131,257.7257,258.2757,4043.0
2024-06-12 15:20:00,262.92,263.25,262.25,262.41,2294.0,258.1971,258.5212,257.5391,257.6963,2294.0
2024-06-12 15:25:00,262.19,262.35,261.42,261.6,8139.0,257.4802,257.6373,256.724,256.9008,8139.0
2024-06-12 15:30:00,261.21,261.82,261.2,261.72,3430.0,256.5178,257.1169,256.508,257.0187,3430.0
2024-06-12 15:35:00,261.45,261.98,261.34,261.62,4885.0,256.7535,257.274,256.6455,256.9204,4885.0
2024-06-12 15:40:00,261.53,261.67,261.16,261.46,3204.0,256.8321,256.9696,256.4687,256.7633,3204.0
2024-06-12 15:45:00,261.46,262.2,261.33,261.99,8312.0,256.7633,257.49,256.6357,257.2838,8312.0
2024-06-12 15:50:00,261.82,262.37,261.82,262.36,8510.0,257.1169,257.657,257.1169,257.6472,8510.0
2024-06-12 15:55:00,262.4,262.58,262.03,262.18,28842.0,257.6864,257.8632,257.3231,257.4704,28842.0
2024-06-13 09:30:00,260.59,261.34,260.01,260.3,10506.0,255.909,256.6455,255.3394,255.6242,10506.0
2024-06-13 09:35:00,260.3,261.1,258.98,259.52,11778.0,255.6242,256.4098,254.3279,254.8582,11778.0
2024-06-13 09:40:00,260.7,260.71,259.5,259.5,865.0,256.017,256.0268,254.8385,254.8385,865.0
2024-06-13 09:45:00,258.68,258.79,258.05,258.59,2050.0,254.0333,254.1413,253.4146,253.9449,2050.0
2024-06-13 09:50:00,258.87,259.33,258.37,258.37,615.0,254.2198,254.6716,253.7288,253.7288,615.0
2024-06-13 09:55:00,258.44,258.66,257.85,258.63,4526.0,253.7976,254.0136,253.2182,253.9842,4526.0
2024-06-13 10:00:00,258.6,258.67,257.44,257.58,1934.0,253.9547,254.0234,252.8155,252.953,1934.0
2024-06-13 10:05:00,257.73,258.53,257.73,258.42,1729.0,253.1003,253.886,253.1003,253.7779,1729.0
2024-06-13 10:10:00,258.44,258.7,258.42,258.44,1130.0,253.7976,254.0529,253.7779,253.7976,1130.0
2024-06-13 10:15:00,258.56,259.11,258.56,259.11,900.0,253.9154,254.4555,253.9154,254.4555,900.0
2024-06-13 10:20:00,259.22,259.38,258.77,259.09,1200.0,254.5636,254.7207,254.1216,254.4359,1200.0
2024-06-13 10:25:00,258.79,259.33,258.76,259.1,2263.0,254.1413,254.6716,254.1118,254.4457,2263.0
2024-06-13 10:30:00,259.38,259.38,257.53,257.62,1805.0,254.7207,254.7207,252.9039,252.9923,1805.0
2024-06-13 10:35:00,257.26,257.95,257.26,257.94,1777.0,252.6388,253.3164,252.6388,253.3066,1777.0
2024-06-13 10:40:00,258.4,258.4,257.66,257.66,715.0,253.7583,253.7583,253.0316,253.0316,715.0
2024-06-13 10:45:00,257.93,258.24,257.73,258.24,700.0,253.2967,253.6012,253.1003,253.6012,700.0
2024-06-13 10:50:00,258.21,258.23,258.18,258.23,360.0,253.5717,253.5913,253.5422,253.5913,360.0
2024-06-13 10:55:00,258.39,258.67,258.39,258.67,900.0,253.7485,254.0234,253.7485,254.0234,900.0
2024-06-13 11:00:00,258.67,258.67,258.51,258.63,600.0,254.0234,254.0234,253.8663,253.9842,600.0
2024-06-13 11:05:00,258.64,258.8,258.5,258.76,3258.0,253.994,254.1511,253.8565,254.1118,3258.0
2024-06-13 11:10:00,258.78,258.96,258.56,258.84,18441.0,254.1315,254.3082,253.9154,254.1904,18441.0
2024-06-13 11:15:00,258.83,259.05,258.7,258.86,1227.0,254.1806,254.3966,254.0529,254.21,1227.0
2024-06-13 11:20:00,258.99,259.68,258.99,259.68,1630.0,254.3377,255.0153,254.3377,255.0153,1630.0
2024-06-13 11:25:00,259.66,259.82,259.52,259.82,1415.0,254.9957,255.1528,254.8582,255.1528,1415.0
2024-06-13 11:30:00,259.9,260.01,259.59,259.8,2623.0,255.2313,255.3394,254.9269,255.1331,2623.0
2024-06-13 11:35:00,259.81,259.84,259.32,259.32,1937.0,255.143,255.1724,254.6618,254.6618,1937.0
2024-06-13 11:40:00,259.31,259.65,259.31,259.49,1662.0,254.6519,254.9858,254.6519,254.8287,1662.0
2024-06-13 11:45:00,259.49,259.49,259.21,259.37,793.0,254.8287,254.8287,254.5537,254.7109,793.0
2024-06-13 11:50:00,259.52,259.6,259.47,259.47,922.0,254.8582,254.9367,254.8091,254.8091,922.0
2024-06-13 11:55:00,259.28,259.4,259.28,259.4,300.0,254.6225,254.7403,254.6225,254.7403,300.0
2024-06-13 12:00:00,259.38,259.52,259.09,259.52,900.0,254.7207,254.8582,254.4359,254.8582,900.0
2024-06-13 12:05:00,259.15,259.48,259.15,259.33,1312.0,254.4948,254.8189,254.4948,254.6716,1312.0
2024-06-13 12:10:00,259.52,259.88,259.52,259.82,2452.0,254.8582,255.2117,254.8582,255.1528,2452.0
2024-06-13 12:15:00,259.65,259.82,259.37,259.5,2711.0,254.9858,255.1528,254.7109,254.8385,2711.0
2024-06-13 12:20:00,259.49,259.6,259.2,259.6,1029.0,254.8287,254.9367,254.5439,254.9367,1029.0
2024-06-13 12:25:00,259.37,259.49,259.37,259.38,525.0,254.7109,254.8287,254.7109,254.7207,525.0
2024-06-13 12:30:00,259.22,259.8,259.22,259.72,2293.0,254.5636,255.1331,254.5636,255.0546,2293.0
2024-06-13 12:35:00,259.65,259.7,259.41,259.59,1359.0,254.9858,255.0349,254.7501,254.9269,1359.0
2024-06-13 12:40:00,259.4,259.89,259.4,259.89,4495.0,254.7403,255.2215,254.7403,255.2215,4495.0
2024-06-13 12:45:00,259.94,260.4,259.67,259.68,3381.0,255.2706,255.7224,255.0055,255.0153,3381.0
2024-06-13 12:50:00,259.85,260.14,259.7,260.13,2224.0,255.1822,255.467,255.0349,255.4572,2224.0
2024-06-13 12:55:00,260.13,260.14,259.98,260.05,1553.0,255.4572,255.467,255.3099,255.3787,1553.0
2024-06-13 13:00:00,260.13,260.39,260.11,260.27,1600.0,255.4572,255.7125,255.4376,255.5947,1600.0
2024-06-13 13:05:00,260.25,260.46,260.25,260.28,998.0,255.5751,255.7813,255.5751,255.6045,998.0
2024-06-13 13:10:00,260.25,260.34,259.77,259.77,2183.0,255.5751,255.6634,255.1037,255.1037,2183.0
2024-06-13 13:15:00,259.92,259.92,259.58,259.68,2222.0,255.251,255.251,254.9171,255.0153,2222.0
2024-06-13 13:20:00,259.68,259.68,259.33,259.38,1661.0,255.0153,255.0153,254.6716,254.7207,1661.0
2024-06-13 13:25:00,259.43,259.58,259.31,259.51,1776.0,254.7698,254.9171,254.6519,254.8484,1776.0
2024-06-13 13:30:00,259.6,259.65,259.26,259.61,2092.0,254.9367,254.9858,254.6028,254.9466,2092.0
2024-06-13 13:35:00,259.54,259.64,259.23,259.64,1356.0,254.8778,254.976,254.5734,254.976,1356.0
2024-06-13 13:40:00,259.66,259.85,259.66,259.84,1002.0,254.9957,255.1822,254.9957,255.1724,1002.0
2024-06-13 13:45:00,259.82,259.82,259.73,259.75,790.0,255.1528,255.1528,255.0644,255.084,790.0
2024-06-13 13:50:00,259.73,260.01,259.73,259.75,2548.0,255.0644,255.3394,255.0644,255.084,2548.0
2024-06-13 13:55:00,259.86,259.9,259.85,259.9,860.0,255.1921,255.2313,255.1822,255.2313,860.0
2024-06-13 14:00:00,259.88,259.88,259.37,259.47,2812.0,255.2117,255.2117,254.7109,254.8091,2812.0
2024-06-13 14:05:00,259.56,259.89,259.55,259.84,1497.0,254.8975,255.2215,254.8876,255.1724,1497.0
2024-06-13 14:10:00,260.0,260.0,259.86,259.92,500.0,255.3295,255.3295,255.1921,255.251,500.0
2024-06-13 14:15:00,259.95,259.95,259.7,259.95,2298.0,255.2804,255.2804,255.0349,255.2804,2298.0
2024-06-13 14:20:00,259.93,260.12,259.92,260.12,1700.0,255.2608,255.4474,255.251,255.4474,1700.0
2024-06-13 14:25:00,260.22,260.3,260.06,260.13,1391.0,255.5456,255.6242,255.3885,255.4572,1391.0
2024-06-13 14:30:00,260.11,260.26,259.85,259.98,3692.0,255.4376,255.5849,255.1822,255.3099,3692.0
2024-06-13 14:35:00,259.94,259.96,259.9,259.92,965.0,255.2706,255.2903,255.2313,255.251,965.0
2024-06-13 14:40:00,260.02,260.17,260.02,260.17,1510.0,255.3492,255.4965,255.3492,255.4965,1510.0
2024-06-13 14:45:00,260.16,260.25,260.06,260.06,2764.0,255.4867,255.5751,255.3885,255.3885,2764.0
2024-06-13 14:50:00,260.09,260.11,259.99,260.06,809.0,255.4179,255.4376,255.3197,255.3885,809.0
2024-06-13 14:55:00,259.87,260.4,259.87,260.32,3072.0,255.2019,255.7224,255.2019,255.6438,3072.0
2024-06-13 15:00:00,260.36,260.48,260.25,260.48,1232.0,255.6831,255.8009,255.5751,255.8009,1232.0
2024-06-13 15:05:00,260.35,260.35,260.12,260.17,1679.0,255.6733,255.6733,255.4474,255.4965,1679.0
2024-06-13 15:10:00,260.18,260.37,259.88,259.9,7850.0,255.5063,255.6929,255.2117,255.2313,7850.0
2024-06-13 15:15:00,259.9,260.03,259.74,259.9,2158.0,255.2313,255.359,255.0742,255.2313,2158.0
2024-06-13 15:20:00,259.8,260.27,259.77,260.27,2700.0,255.1331,255.5947,255.1037,255.5947,2700.0
2024-06-13 15:25:00,260.18,260.19,259.89,259.89,1757.0,255.5063,255.5161,255.2215,255.2215,1757.0
2024-06-13 15:30:00,259.87,260.18,259.68,260.13,5557.0,255.2019,255.5063,255.0153,255.4572,5557.0
2024-06-13 15:35:00,260.13,260.34,259.96,260.31,4303.0,255.4572,255.6634,255.2903,255.634,4303.0
2024-06-13 15:40:00,260.36,260.4,260.17,260.4,4683.0,255.6831,255.7224,255.4965,255.7224,4683.0
2024-06-13 15:45:00,260.34,260.62,260.33,260.44,2579.0,255.6634,255.9384,255.6536,255.7616,2579.0
2024-06-13 15:50:00,260.45,260.59,260.18,260.59,9014.0,255.7715,255.909,255.5063,255.909,9014.0
2024-06-13 15:55:00,260.62,261.06,260.6,260.6,21784.0,255.9384,256.3705,255.9188,255.9188,21784.0
2024-06-14 09:30:00,257.02,259.0,256.4,256.5,11306.0,252.4031,254.3475,251.7942,251.8924,11306.0
2024-06-14 09:35:00,256.4,256.81,255.0,256.14,1305.0,251.7942,252.1969,250.4194,251.5389,1305.0
2024-06-14 09:40:00,255.24,256.76,254.28,254.29,2286.0,250.6551,252.1478,249.7123,249.7221,2286.0
2024-06-14 09:45:00,254.08,254.9,253.17,253.28,7123.0,249.5159,250.3212,248.6222,248.7303,7123.0
2024-06-14 09:50:00,253.27,253.36,252.0,252.0,8398.0,248.7204,248.8088,247.4733,247.4733,8398.0
2024-06-14 09:55:00,252.0,252.0,251.2,251.57,5100.0,247.4733,247.4733,246.6876,247.051,5100.0
2024-06-14 10:00:00,251.23,251.23,250.17,250.36,3378.0,246.7171,246.7171,245.6761,245.8627,3378.0
2024-06-14 10:05:00,250.25,250.32,249.44,250.32,7945.0,245.7547,245.8234,244.9592,245.8234,7945.0
2024-06-14 10:10:00,249.95,250.15,249.14,249.56,1949.0,245.4601,245.6565,244.6646,245.0771,1949.0
2024-06-14 10:15:00,249.76,250.75,249.76,250.67,1504.0,245.2735,246.2457,245.2735,246.1671,1504.0
2024-06-14 10:20:00,250.72,251.06,250.72,250.78,2674.0,246.2162,246.5501,246.2162,246.2752,2674.0
2024-06-14 10:25:00,250.54,250.8,250.37,250.4,1725.0,246.0395,246.2948,245.8725,245.902,1725.0
2024-06-14 10:30:00,250.38,250.38,249.5,249.5,3560.0,245.8824,245.8824,245.0182,245.0182,3560.0
2024-06-14 10:35:00,249.92,249.95,249.32,249.57,2672.0,245.4306,245.4601,244.8414,245.0869,2672.0
2024-06-14 10:40:00,249.13,249.54,249.0,249.05,3924.0,244.6548,245.0574,244.5271,244.5762,3924.0
2024-06-14 10:45:00,249.11,249.83,249.11,249.52,2787.0,244.6352,245.3422,244.6352,245.0378,2787.0
2024-06-14 10:50:00,249.39,250.29,249.39,250.29,2423.0,244.9101,245.794,244.9101,245.794,2423.0
2024-06-14 10:55:00,250.29,250.81,250.07,250.54,6353.0,245.794,246.3046,245.5779,246.0395,6353.0
2024-06-14 11:00:00,250.54,250.79,250.13,250.51,2526.0,246.0395,246.285,245.6368,246.01,2526.0
2024-06-14 11:05:00,250.12,250.2,249.78,250.04,3650.0,245.627,245.7056,245.2931,245.5485,3650.0
2024-06-14 11:10:00,250.03,250.4,249.92,249.92,2400.0,245.5386,245.902,245.4306,245.4306,2400.0
2024-06-14 11:15:00,249.79,250.14,249.79,249.93,1200.0,245.303,245.6467,245.303,245.4404,1200.0
2024-06-14 11:20:00,250.0,250.63,249.99,250.55,19094.0,245.5092,246.1279,245.4994,246.0493,19094.0
2024-06-14 11:25:00,250.48,250.7,250.41,250.65,1198.0,245.9806,246.1966,245.9118,246.1475,1198.0
2024-06-14 11:30:00,250.67,250.96,250.52,250.66,2965.0,246.1671,246.4519,246.0198,246.1573,2965.0
2024-06-14 11:35:00,250.76,250.98,250.31,250.31,1832.0,246.2555,246.4716,245.8136,245.8136,1832.0
2024-06-14 11:40:00,250.46,250.76,250.31,250.76,1753.0,245.9609,246.2555,245.8136,246.2555,1753.0
2024-06-14 11:45:00,250.71,250.81,250.13,250.29,4510.0,246.2064,246.3046,245.6368,245.794,4510.0
2024-06-14 11:50:00,250.13,250.57,250.13,250.35,2780.0,245.6368,246.0689,245.6368,245.8529,2780.0
2024-06-14 11:55:00,250.55,250.67,250.37,250.57,1831.0,246.0493,246.1671,245.8725,246.0689,1831.0
2024-06-14 12:00:00,250.67,250.75,250.43,250.59,2711.0,246.1671,246.2457,245.9315,246.0886,2711.0
2024-06-14 12:05:00,250.7,250.7,250.02,250.39,2003.0,246.1966,246.1966,245.5288,245.8922,2003.0
2024-06-14 12:10:00,250.51,250.94,250.47,250.87,2513.0,246.01,246.4323,245.9707,246.3636,2513.0
2024-06-14 12:15:00,250.91,251.04,250.77,251.03,1719.0,246.4028,246.5305,246.2654,246.5207,1719.0
2024-06-14 12:20:00,250.98,251.37,250.98,251.37,1840.0,246.4716,246.8546,246.4716,246.8546,1840.0
2024-06-14 12:25:00,251.37,251.48,251.23,251.23,2190.0,246.8546,246.9626,246.7171,246.7171,2190.0
2024-06-14 12:30:00,251.45,251.65,251.27,251.55,2840.0,246.9331,247.1295,246.7564,247.0313,2840.0
2024-06-14 12:35:00,251.65,251.74,251.54,251.74,1002.0,247.1295,247.2179,247.0215,247.2179,1002.0
2024-06-14 12:40:00,251.64,251.78,251.55,251.64,1750.0,247.1197,247.2572,247.0313,247.1197,1750.0
2024-06-14 12:45:00,251.78,251.94,251.76,251.87,1521.0,247.2572,247.4143,247.2376,247.3456,1521.0
2024-06-14 12:50:00,251.96,252.43,251.91,251.91,8185.0,247.434,247.8955,247.3849,247.3849,8185.0
2024-06-14 12:55:00,252.18,252.46,251.99,252.42,1200.0,247.65,247.925,247.4634,247.8857,1200.0
2024-06-14 13:00:00,252.54,252.59,252.37,252.58,1194.0,248.0036,248.0527,247.8366,248.0428,1194.0
2024-06-14 13:05:00,252.74,252.74,252.57,252.58,953.0,248.2,248.2,248.033,248.0428,953.0
2024-06-14 13:10:00,252.58,252.71,252.57,252.67,704.0,248.0428,248.1705,248.033,248.1312,704.0
2024-06-14 13:15:00,252.72,252.72,252.42,252.57,2125.0,248.1803,248.1803,247.8857,248.033,2125.0
2024-06-14 13:20:00,252.68,252.96,252.51,252.51,1400.0,248.141,248.416,247.9741,247.9741,1400.0
2024-06-14 13:25:00,252.7,252.71,252.63,252.64,210.0,248.1607,248.1705,248.0919,248.1018,210.0
2024-06-14 13:30:00,252.61,252.61,252.51,252.6,1601.0,248.0723,248.0723,247.9741,248.0625,1601.0
2024-06-14 13:35:00,252.73,252.75,252.59,252.62,1135.0,248.1901,248.2098,248.0527,248.0821,1135.0
2024-06-14 13:40:00,252.59,252.59,252.23,252.32,2123.0,248.0527,248.0527,247.6991,247.7875,2123.0
2024-06-14 13:45:00,252.29,252.29,252.09,252.28,1276.0,247.758,247.758,247.5616,247.7482,1276.0
2024-06-14 13:50:00,252.28,252.5,252.27,252.49,2800.0,247.7482,247.9643,247.7384,247.9545,2800.0
2024-06-14 13:55:00,252.63,252.63,252.49,252.62,2458.0,248.0919,248.0919,247.9545,248.0821,2458.0
2024-06-14 14:00:00,252.48,252.59,252.35,252.59,1021.0,247.9446,248.0527,247.817,248.0527,1021.0
2024-06-14 14:05:00,252.56,252.68,252.45,252.51,826.0,248.0232,248.141,247.9152,247.9741,826.0
2024-06-14 14:10:00,252.37,252.38,252.12,252.12,1415.0,247.8366,247.8464,247.5911,247.5911,1415.0
2024-06-14 14:15:00,252.16,252.2,252.05,252.2,768.0,247.6304,247.6697,247.5224,247.6697,768.0
2024-06-14 14:20:00,252.12,252.31,251.98,252.19,800.0,247.5911,247.7777,247.4536,247.6598,800.0
2024-06-14 14:25:00,252.19,252.37,252.15,252.22,1611.0,247.6598,247.8366,247.6206,247.6893,1611.0
2024-06-14 14:30:00,252.21,252.56,251.94,252.56,4749.0,247.6795,248.0232,247.4143,248.0232,4749.0
2024-06-14 14:35:00,252.44,252.77,252.4,252.71,2838.0,247.9054,248.2294,247.8661,248.1705,2838.0
2024-06-14 14:40:00,252.82,253.27,252.81,252.95,5932.0,248.2785,248.7204,248.2687,248.4062,5932.0
2024-06-14 14:45:00,253.11,253.11,252.93,253.06,504.0,248.5633,248.5633,248.3866,248.5142,504.0
2024-06-14 14:50:00,252.94,253.14,252.94,253.02,934.0,248.3964,248.5928,248.3964,248.4749,934.0
2024-06-14 14:55:00,253.01,253.15,252.76,253.15,800.0,248.4651,248.6026,248.2196,248.6026,800.0
2024-06-14 15:00:00,253.17,253.5,253.16,253.5,2105.0,248.6222,248.9463,248.6124,248.9463,2105.0
2024-06-14 15:05:00,253.49,254.06,253.49,253.97,7528.0,248.9365,249.4963,248.9365,249.4079,7528.0
2024-06-14 15:10:00,254.0,254.12,253.94,254.05,8140.0,249.4373,249.5552,249.3784,249.4864,8140.0
2024-06-14 15:15:00,253.96,254.17,253.69,254.17,2487.0,249.398,249.6043,249.1329,249.6043,2487.0
2024-06-14 15:20:00,253.98,254.46,253.98,254.34,3501.0,249.4177,249.8891,249.4177,249.7712,3501.0
2024-06-14 15:25:00,254.22,254.42,254.21,254.26,2010.0,249.6534,249.8498,249.6436,249.6927,2010.0
2024-06-14 15:30:00,254.4,254.54,254.35,254.39,2001.0,249.8301,249.9676,249.781,249.8203,2001.0
2024-06-14 15:35:00,254.26,254.51,254.26,254.51,1967.0,249.6927,249.9382,249.6927,249.9382,1967.0
2024-06-14 15:40:00,254.37,254.49,254.26,254.34,4037.0,249.8007,249.9185,249.6927,249.7712,4037.0
2024-06-14 15:45:00,254.34,254.54,254.0,254.49,13531.0,249.7712,249.9676,249.4373,249.9185,13531.0
2024-06-14 15:50:00,254.55,254.6,253.76,253.76,10602.0,249.9774,250.0266,249.2016,249.2016,10602.0
2024-06-14 15:55:00,253.93,254.69,253.5,254.55,48465.0,249.3686,250.1149,248.9463,249.9774,48465.0
2024-06-17 09:30:00,254.61,254.97,254.0,254.97,12534.0,250.0364,250.3899,249.4373,250.3899,12534.0
2024-06-17 09:35:00,255.35,256.46,255.0,255.96,1850.0,250.7631,251.8531,250.4194,251.3621,1850.0
2024-06-17 09:40:00,255.93,256.4,255.33,255.44,4733.0,251.3327,251.7942,250.7434,250.8515,4733.0
2024-06-17 09:45:00,255.47,255.47,254.54,254.54,1537.0,250.8809,250.8809,249.9676,249.9676,1537.0
2024-06-17 09:50:00,254.54,256.27,254.07,255.34,2716.0,249.9676,251.6666,249.5061,250.7533,2716.0
2024-06-17 09:55:00,255.1,255.78,255.0,255.05,2026.0,250.5176,251.1854,250.4194,250.4685,2026.0
2024-06-17 10:00:00,255.59,256.42,255.05,256.39,2410.0,250.9988,251.8139,250.4685,251.7844,2410.0
2024-06-17 10:05:00,256.29,256.42,255.79,256.15,3864.0,251.6862,251.8139,251.1952,251.5487,3864.0
2024-06-17 10:10:00,256.1,256.22,255.46,255.46,2108.0,251.4996,251.6175,250.8711,250.8711,2108.0
2024-06-17 10:15:00,255.32,256.57,255.32,256.49,2267.0,250.7336,251.9612,250.7336,251.8826,2267.0
2024-06-17 10:20:00,256.74,257.27,256.59,256.89,9452.0,252.1281,252.6486,251.9808,252.2754,9452.0
2024-06-17 10:25:00,257.06,257.43,256.68,256.81,6348.0,252.4424,252.8057,252.0692,252.1969,6348.0
2024-06-17 10:30:00,256.64,257.15,256.64,256.82,6682.0,252.0299,252.5307,252.0299,252.2067,6682.0
2024-06-17 10:35:00,256.94,257.13,256.52,257.1,4096.0,252.3245,252.5111,251.9121,252.4816,4096.0
2024-06-17 10:40:00,257.12,257.49,257.11,257.25,12295.0,252.5013,252.8646,252.4915,252.6289,12295.0
2024-06-17 10:45:00,257.48,257.81,257.48,257.81,1523.0,252.8548,253.1789,252.8548,253.1789,1523.0
2024-06-17 10:50:00,257.98,257.98,257.43,257.65,2200.0,253.3458,253.3458,252.8057,253.0218,2200.0
2024-06-17 10:55:00,257.67,257.67,257.35,257.35,1100.0,253.0414,253.0414,252.7272,252.7272,1100.0
2024-06-17 11:00:00,257.73,257.89,257.65,257.65,2645.0,253.1003,253.2575,253.0218,253.0218,2645.0
2024-06-17 11:05:00,257.95,258.32,257.91,258.3,4815.0,253.3164,253.6797,253.2771,253.6601,4815.0
2024-06-17 11:10:00,258.32,258.54,258.26,258.47,2193.0,253.6797,253.8958,253.6208,253.827,2193.0
2024-06-17 11:15:00,258.49,258.6,258.03,258.33,4013.0,253.8467,253.9547,253.3949,253.6895,4013.0
2024-06-17 11:20:00,258.43,258.99,258.21,258.92,3446.0,253.7878,254.3377,253.5717,254.269,3446.0
2024-06-17 11:25:00,259.13,259.46,258.86,259.19,6755.0,254.4752,254.7993,254.21,254.5341,6755.0
2024-06-17 11:30:00,258.88,259.49,258.87,259.49,4961.0,254.2297,254.8287,254.2198,254.8287,4961.0
2024-06-17 11:35:00,259.47,259.53,259.31,259.42,2114.0,254.8091,254.868,254.6519,254.76,2114.0
2024-06-17 11:40:00,259.43,259.48,259.3,259.48,2323.0,254.7698,254.8189,254.6421,254.8189,2323.0
2024-06-17 11:45:00,259.35,259.5,259.0,259.41,10987.0,254.6912,254.8385,254.3475,254.7501,10987.0
2024-06-17 11:50:00,259.51,259.51,259.08,259.26,665.0,254.8484,254.8484,254.4261,254.6028,665.0
2024-06-17 11:55:00,259.06,259.56,259.06,259.55,1120.0,254.4064,254.8975,254.4064,254.8876,1120.0
2024-06-17 12:00:00,259.57,259.65,259.1,259.1,4599.0,254.9073,254.9858,254.4457,254.4457,4599.0
2024-06-17 12:05:00,259.09,259.5,259.09,259.38,994.0,254.4359,254.8385,254.4359,254.7207,994.0
2024-06-17 12:10:00,259.49,259.8,259.35,259.8,1639.0,254.8287,255.1331,254.6912,255.1331,1639.0
2024-06-17 12:15:00,259.66,259.66,258.86,258.99,8944.0,254.9957,254.9957,254.21,254.3377,8944.0
2024-06-17 12:20:00,259.0,259.64,258.94,259.64,7728.0,254.3475,254.976,254.2886,254.976,7728.0
2024-06-17 12:25:00,259.77,260.01,259.65,260.01,3640.0,255.1037,255.3394,254.9858,255.3394,3640.0
2024-06-17 12:30:00,260.06,260.09,259.69,259.81,1500.0,255.3885,255.4179,255.0251,255.143,1500.0
2024-06-17 12:35:00,259.63,259.79,259.53,259.53,940.0,254.9662,255.1233,254.868,254.868,940.0
2024-06-17 12:40:00,259.57,259.57,258.69,258.69,4620.0,254.9073,254.9073,254.0431,254.0431,4620.0
2024-06-17 12:45:00,258.7,259.22,258.67,259.01,7290.0,254.0529,254.5636,254.0234,254.3573,7290.0
2024-06-17 12:50:00,259.0,259.0,258.51,258.69,2748.0,254.3475,254.3475,253.8663,254.0431,2748.0
2024-06-17 12:55:00,258.8,259.13,258.65,259.13,942.0,254.1511,254.4752,254.0038,254.4752,942.0
2024-06-17 13:00:00,258.94,259.08,258.83,258.96,1486.0,254.2886,254.4261,254.1806,254.3082,1486.0
2024-06-17 13:05:00,259.0,259.06,258.95,258.95,1873.0,254.3475,254.4064,254.2984,254.2984,1873.0
2024-06-17 13:10:00,259.01,259.06,258.99,259.0,300.0,254.3573,254.4064,254.3377,254.3475,300.0
2024-06-17 13:15:00,259.0,259.29,258.83,259.0,6304.0,254.3475,254.6323,254.1806,254.3475,6304.0
2024-06-17 13:20:00,259.05,259.05,258.57,259.02,813.0,254.3966,254.3966,253.9252,254.3672,813.0
2024-06-17 13:25:00,259.1,259.2,259.1,259.18,800.0,254.4457,254.5439,254.4457,254.5243,800.0
2024-06-17 13:30:00,259.23,259.66,259.23,259.54,3498.0,254.5734,254.9957,254.5734,254.8778,3498.0
2024-06-17 13:35:00,259.5,260.1,259.42,260.1,3646.0,254.8385,255.4278,254.76,255.4278,3646.0
2024-06-17 13:40:00,259.9,259.9,259.13,259.13,2600.0,255.2313,255.2313,254.4752,254.4752,2600.0
2024-06-17 13:45:00,259.47,259.61,259.47,259.61,500.0,254.8091,254.9466,254.8091,254.9466,500.0
2024-06-17 13:50:00,259.36,259.77,259.35,259.59,1945.0,254.701,255.1037,254.6912,254.9269,1945.0
2024-06-17 13:55:00,259.71,259.71,259.42,259.57,1136.0,255.0448,255.0448,254.76,254.9073,1136.0
2024-06-17 14:00:00,259.55,259.89,259.44,259.89,1376.0,254.8876,255.2215,254.7796,255.2215,1376.0
2024-06-17 14:05:00,259.68,260.02,259.68,259.91,1696.0,255.0153,255.3492,255.0153,255.2412,1696.0
2024-06-17 14:10:00,259.99,260.16,259.62,259.82,3541.0,255.3197,255.4867,254.9564,255.1528,3541.0
2024-06-17 14:15:00,259.56,259.82,259.47,259.48,2224.0,254.8975,255.1528,254.8091,254.8189,2224.0
2024-06-17 14:20:00,259.63,259.8,259.42,259.8,3088.0,254.9662,255.1331,254.76,255.1331,3088.0
2024-06-17 14:25:00,259.44,259.58,259.41,259.52,2901.0,254.7796,254.9171,254.7501,254.8582,2901.0
2024-06-17 14:30:00,259.59,259.85,259.56,259.66,2518.0,254.9269,255.1822,254.8975,254.9957,2518.0
2024-06-17 14:35:00,259.76,259.85,259.52,259.85,4037.0,255.0939,255.1822,254.8582,255.1822,4037.0
2024-06-17 14:40:00,259.85,259.99,259.84,259.99,1034.0,255.1822,255.3197,255.1724,255.3197,1034.0
2024-06-17 14:45:00,259.98,260.11,259.44,259.9,5937.0,255.3099,255.4376,254.7796,255.2313,5937.0
2024-06-17 14:50:00,259.86,260.09,259.59,259.96,1730.0,255.1921,255.4179,254.9269,255.2903,1730.0
2024-06-17 14:55:00,259.98,260.08,259.85,260.08,1989.0,255.3099,255.4081,255.1822,255.4081,1989.0
2024-06-17 15:00:00,260.03,260.03,259.88,259.98,1950.0,255.359,255.359,255.2117,255.3099,1950.0
2024-06-17 15:05:00,259.78,260.23,259.76,260.19,1700.0,255.1135,255.5554,255.0939,255.5161,1700.0
2024-06-17 15:10:00,260.28,260.39,260.15,260.3,3365.0,255.6045,255.7125,255.4769,255.6242,3365.0
2024-06-17 15:15:00,260.24,260.24,259.73,259.74,3589.0,255.5652,255.5652,255.0644,255.0742,3589.0
2024-06-17 15:20:00,259.86,259.88,259.65,259.88,2732.0,255.1921,255.2117,254.9858,255.2117,2732.0
2024-06-17 15:25:00,259.84,259.84,259.22,259.65,7051.0,255.1724,255.1724,254.5636,254.9858,7051.0
2024-06-17 15:30:00,259.56,259.94,259.41,259.93,8512.0,254.8975,255.2706,254.7501,255.2608,8512.0
2024-06-17 15:35:00,259.81,259.97,259.59,259.8,5990.0,255.143,255.3001,254.9269,255.1331,5990.0
2024-06-17 15:40:00,259.8,260.11,259.8,260.11,12109.0,255.1331,255.4376,255.1331,255.4376,12109.0
2024-06-17 15:45:00,259.98,259.98,259.45,259.79,11956.0,255.3099,255.3099,254.7894,255.1233,11956.0
2024-06-17 15:50:00,259.67,259.82,259.01,259.11,17997.0,255.0055,255.1528,254.3573,254.4555,17997.0
2024-06-17 15:55:00,259.02,259.02,258.3,258.45,75267.0,254.3672,254.3672,253.6601,253.8074,75267.0
2024-06-18 09:30:00,258.15,259.93,258.0,259.93,7186.0,253.5128,255.2608,253.3655,255.2608,7186.0
2024-06-18 09:35:00,259.93,261.99,259.81,261.84,2467.0,255.2608,257.2838,255.143,257.1365,2467.0
2024-06-18 09:40:00,261.28,262.0,260.31,260.31,4047.0,256.5866,257.2936,255.634,255.634,4047.0
2024-06-18 09:45:00,259.67,260.69,259.55,260.47,3873.0,255.0055,256.0072,254.8876,255.7911,3873.0
2024-06-18 09:50:00,260.63,260.69,259.99,260.68,2086.0,255.9482,256.0072,255.3197,255.9973,2086.0
2024-06-18 09:55:00,260.69,261.24,259.62,260.04,5117.0,256.0072,256.5473,254.9564,255.3688,5117.0
2024-06-18 10:00:00,260.04,260.46,260.03,260.25,1000.0,255.3688,255.7813,255.359,255.5751,1000.0
2024-06-18 10:05:00,260.11,260.82,259.97,260.35,1564.0,255.4376,256.1348,255.3001,255.6733,1564.0
2024-06-18 10:10:00,260.36,260.36,259.11,259.11,5153.0,255.6831,255.6831,254.4555,254.4555,5153.0
2024-06-18 10:15:00,259.24,259.89,259.24,259.49,5118.0,254.5832,255.2215,254.5832,254.8287,5118.0
2024-06-18 10:20:00,259.89,260.77,259.89,260.19,1380.0,255.2215,256.0857,255.2215,255.5161,1380.0
2024-06-18 10:25:00,260.43,260.77,259.94,260.07,2470.0,255.7518,256.0857,255.2706,255.3983,2470.0
2024-06-18 10:30:00,259.93,260.05,259.93,259.97,2913.0,255.2608,255.3787,255.2608,255.3001,2913.0
2024-06-18 10:35:00,260.02,260.02,259.39,259.74,1300.0,255.3492,255.3492,254.7305,255.0742,1300.0
2024-06-18 10:40:00,259.72,260.29,259.69,260.29,1694.0,255.0546,255.6143,255.0251,255.6143,1694.0
2024-06-18 10:45:00,260.29,260.8,260.01,260.79,635.0,255.6143,256.1152,255.3394,256.1054,635.0
2024-06-18 10:50:00,260.37,260.37,260.11,260.29,2020.0,255.6929,255.6929,255.4376,255.6143,2020.0
2024-06-18 10:55:00,260.13,260.33,259.94,260.22,1435.0,255.4572,255.6536,255.2706,255.5456,1435.0
2024-06-18 11:00:00,260.46,260.48,259.72,259.72,2544.0,255.7813,255.8009,255.0546,255.0546,2544.0
2024-06-18 11:05:00,259.69,259.8,259.68,259.76,1300.0,255.0251,255.1331,255.0153,255.0939,1300.0
2024-06-18 11:10:00,259.76,260.5,259.76,260.45,4397.0,255.0939,255.8206,255.0939,255.7715,4397.0
2024-06-18 11:15:00,260.74,260.74,260.21,260.28,1929.0,256.0563,256.0563,255.5358,255.6045,1929.0
2024-06-18 11:20:00,260.44,260.6,260.43,260.49,1115.0,255.7616,255.9188,255.7518,255.8107,1115.0
2024-06-18 11:25:00,260.47,260.67,260.1,260.57,2869.0,255.7911,255.9875,255.4278,255.8893,2869.0
2024-06-18 11:30:00,260.86,260.88,260.29,260.44,2471.0,256.1741,256.1937,255.6143,255.7616,2471.0
2024-06-18 11:35:00,260.44,260.98,260.44,260.59,1592.0,255.7616,256.2919,255.7616,255.909,1592.0
2024-06-18 11:40:00,260.59,260.86,260.09,260.09,2390.0,255.909,256.1741,255.4179,255.4179,2390.0
2024-06-18 11:45:00,260.26,260.74,260.23,260.74,1600.0,255.5849,256.0563,255.5554,256.0563,1600.0
2024-06-18 11:50:00,260.51,260.73,260.51,260.55,2863.0,255.8304,256.0464,255.8304,255.8697,2863.0
2024-06-18 11:55:00,260.5,260.51,260.2,260.51,4390.0,255.8206,255.8304,255.526,255.8304,4390.0
2024-06-18 12:00:00,260.41,260.58,260.19,260.47,2039.0,255.7322,255.8991,255.5161,255.7911,2039.0
2024-06-18 12:05:00,260.19,260.68,260.19,260.39,3681.0,255.5161,255.9973,255.5161,255.7125,3681.0
2024-06-18 12:10:00,260.33,260.86,260.33,260.84,5339.0,255.6536,256.1741,255.6536,256.1545,5339.0
2024-06-18 12:15:00,260.83,261.2,260.5,261.2,7739.0,256.1446,256.508,255.8206,256.508,7739.0
2024-06-18 12:20:00,261.01,261.2,260.95,261.2,1480.0,256.3214,256.508,256.2625,256.508,1480.0
2024-06-18 12:25:00,261.13,261.2,260.68,260.68,3931.0,256.4393,256.508,255.9973,255.9973,3931.0
2024-06-18 12:30:00,260.75,261.03,260.63,260.69,3100.0,256.0661,256.341,255.9482,256.0072,3100.0
2024-06-18 12:35:00,261.15,261.15,260.93,261.13,423.0,256.4589,256.4589,256.2428,256.4393,423.0
2024-06-18 12:40:00,261.19,261.98,261.19,261.91,1450.0,256.4982,257.274,256.4982,257.2052,1450.0
2024-06-18 12:45:00,261.67,261.79,261.47,261.52,1425.0,256.9696,257.0874,256.7731,256.8222,1425.0
2024-06-18 12:50:00,261.5,261.67,261.32,261.38,1891.0,256.8026,256.9696,256.6258,256.6848,1891.0
2024-06-18 12:55:00,261.38,261.57,261.29,261.29,2100.0,256.6848,256.8713,256.5964,256.5964,2100.0
2024-06-18 13:00:00,261.17,261.17,260.66,260.66,3539.0,256.4785,256.4785,255.9777,255.9777,3539.0
2024-06-18 13:05:00,260.61,260.61,260.59,260.6,489.0,255.9286,255.9286,255.909,255.9188,489.0
2024-06-18 13:10:00,260.6,260.77,260.17,260.27,2919.0,255.9188,256.0857,255.4965,255.5947,2919.0
2024-06-18 13:15:00,260.19,260.48,259.94,260.01,2370.0,255.5161,255.8009,255.2706,255.3394,2370.0
2024-06-18 13:20:00,259.97,260.39,259.9,260.18,4319.0,255.3001,255.7125,255.2313,255.5063,4319.0
2024-06-18 13:25:00,260.18,260.18,259.9,260.05,3168.0,255.5063,255.5063,255.2313,255.3787,3168.0
2024-06-18 13:30:00,259.9,259.9,259.61,259.61,1040.0,255.2313,255.2313,254.9466,254.9466,1040.0
2024-06-18 13:35:00,260.0,260.0,259.61,259.81,1360.0,255.3295,255.3295,254.9466,255.143,1360.0
2024-06-18 13:40:00,260.0,260.0,259.82,259.88,1336.0,255.3295,255.3295,255.1528,255.2117,1336.0
2024-06-18 13:45:00,259.8,260.3,259.8,260.01,6250.0,255.1331,255.6242,255.1331,255.3394,6250.0
2024-06-18 13:50:00,259.98,260.07,259.87,259.9,2095.0,255.3099,255.3983,255.2019,255.2313,2095.0
2024-06-18 13:55:00,259.9,259.92,259.69,259.88,3428.0,255.2313,255.251,255.0251,255.2117,3428.0
2024-06-18 14:00:00,259.86,259.9,259.13,259.66,4810.0,255.1921,255.2313,254.4752,254.9957,4810.0
2024-06-18 14:05:00,259.66,260.03,259.56,260.03,1728.0,254.9957,255.359,254.8975,255.359,1728.0
2024-06-18 14:10:00,260.03,260.39,260.01,260.2,1700.0,255.359,255.7125,255.3394,255.526,1700.0
2024-06-18 14:15:00,260.2,260.2,259.53,259.53,3164.0,255.526,255.526,254.868,254.868,3164.0
2024-06-18 14:20:00,259.4,259.65,259.28,259.47,2687.0,254.7403,254.9858,254.6225,254.8091,2687.0
2024-06-18 14:25:00,259.28,259.59,259.22,259.26,7238.0,254.6225,254.9269,254.5636,254.6028,7238.0
2024-06-18 14:30:00,259.32,259.32,259.31,259.31,550.0,254.6618,254.6618,254.6519,254.6519,550.0
2024-06-18 14:35:00,259.31,259.36,259.14,259.3,1806.0,254.6519,254.701,254.485,254.6421,1806.0
2024-06-18 14:40:00,259.3,259.71,259.29,259.62,2019.0,254.6421,255.0448,254.6323,254.9564,2019.0
2024-06-18 14:45:00,259.71,259.88,259.39,259.39,3300.0,255.0448,255.2117,254.7305,254.7305,3300.0
2024-06-18 14:50:00,259.31,259.62,259.31,259.49,1370.0,254.6519,254.9564,254.6519,254.8287,1370.0
2024-06-18 14:55:00,259.62,259.79,259.42,259.79,1085.0,254.9564,255.1233,254.76,255.1233,1085.0
2024-06-18 15:00:00,259.68,259.68,259.3,259.3,900.0,255.0153,255.0153,254.6421,254.6421,900.0
2024-06-18 15:05:00,259.6,259.84,259.45,259.74,1871.0,254.9367,255.1724,254.7894,255.0742,1871.0
2024-06-18 15:10:00,259.75,259.86,259.71,259.78,1343.0,255.084,255.1921,255.0448,255.1135,1343.0
2024-06-18 15:15:00,259.77,260.09,259.77,260.03,2699.0,255.1037,255.4179,255.1037,255.359,2699.0
2024-06-18 15:20:00,260.06,260.1,259.86,260.04,5815.0,255.3885,255.4278,255.1921,255.3688,5815.0
2024-06-18 15:25:00,260.04,260.15,259.89,260.01,5291.0,255.3688,255.4769,255.2215,255.3394,5291.0
2024-06-18 15:30:00,259.88,260.18,259.88,260.02,6039.0,255.2117,255.5063,255.2117,255.3492,6039.0
2024-06-18 15:35:00,260.06,260.07,259.92,260.03,3681.0,255.3885,255.3983,255.251,255.359,3681.0
2024-06-18 15:40:00,260.01,260.54,260.01,260.54,38837.0,255.3394,255.8598,255.3394,255.8598,38837.0
2024-06-18 15:45:00,260.63,260.73,260.25,260.32,10201.0,255.9482,256.0464,255.5751,255.6438,10201.0
2024-06-18 15:50:00,260.12,260.69,260.09,260.48,7513.0,255.4474,256.0072,255.4179,255.8009,7513.0
2024-06-18 15:55:00,260.47,260.58,260.21,260.45,23356.0,255.7911,255.8991,255.5358,255.7715,23356.0
2024-06-20 09:30:00,259.86,260.98,257.03,257.2,26809.0,255.1921,256.2919,252.4129,252.5798,26809.0
2024-06-20 09:35:00,257.92,258.96,257.72,258.04,6249.0,253.2869,254.3082,253.0905,253.4048,6249.0
2024-06-20 09:40:00,257.71,258.0,257.43,257.43,1613.0,253.0807,253.3655,252.8057,252.8057,1613.0
2024-06-20 09:45:00,257.44,257.99,257.12,257.75,6337.0,252.8155,253.3557,252.5013,253.12,6337.0
2024-06-20 09:50:00,257.83,258.5,257.83,258.09,4943.0,253.1985,253.8565,253.1985,253.4539,4943.0
2024-06-20 09:55:00,258.31,258.35,257.56,257.69,3325.0,253.6699,253.7092,252.9334,253.061,3325.0
2024-06-20 10:00:00,257.75,259.55,257.24,258.94,17025.0,253.12,254.8876,252.6191,254.2886,17025.0
2024-06-20 10:05:00,258.81,259.46,258.71,258.9,14820.0,254.1609,254.7993,254.0627,254.2493,14820.0
2024-06-20 10:10:00,258.88,261.28,258.88,260.68,21911.0,254.2297,256.5866,254.2297,255.9973,21911.0
2024-06-20 10:15:00,260.42,262.0,260.16,261.99,24309.0,255.742,257.2936,255.4867,257.2838,24309.0
2024-06-20 10:20:00,261.87,262.0,260.96,261.25,12135.0,257.166,257.2936,256.2723,256.5571,12135.0
2024-06-20 10:25:00,261.78,262.26,261.25,262.12,4962.0,257.0776,257.549,256.5571,257.4115,4962.0
2024-06-20 10:30:00,261.83,262.42,261.56,262.28,14549.0,257.1267,257.7061,256.8615,257.5686,14549.0
2024-06-20 10:35:00,262.19,262.55,261.6,261.85,13838.0,257.4802,257.8337,256.9008,257.1463,13838.0
2024-06-20 10:40:00,261.25,261.25,260.05,261.1,3428.0,256.5571,256.5571,255.3787,256.4098,3428.0
2024-06-20 10:45:00,260.73,261.03,260.32,260.32,2223.0,256.0464,256.341,255.6438,255.6438,2223.0
2024-06-20 10:50:00,260.52,261.07,260.22,261.06,2669.0,255.8402,256.3803,255.5456,256.3705,2669.0
2024-06-20 10:55:00,260.74,261.19,260.66,260.66,3022.0,256.0563,256.4982,255.9777,255.9777,3022.0
2024-06-20 11:00:00,260.56,260.98,260.43,260.43,3121.0,255.8795,256.2919,255.7518,255.7518,3121.0
2024-06-20 11:05:00,260.44,260.44,259.96,260.18,3846.0,255.7616,255.7616,255.2903,255.5063,3846.0
2024-06-20 11:10:00,260.04,260.76,260.04,260.57,4204.0,255.3688,256.0759,255.3688,255.8893,4204.0
2024-06-20 11:15:00,260.73,261.94,260.57,261.3,36637.0,256.0464,257.2347,255.8893,256.6062,36637.0
2024-06-20 11:20:00,261.17,261.17,260.13,260.5,5404.0,256.4785,256.4785,255.4572,255.8206,5404.0
2024-06-20 11:25:00,260.4,260.63,260.13,260.38,3022.0,255.7224,255.9482,255.4572,255.7027,3022.0
2024-06-20 11:30:00,260.24,260.75,260.03,260.49,6714.0,255.5652,256.0661,255.359,255.8107,6714.0
2024-06-20 11:35:00,260.63,260.64,260.41,260.43,3059.0,255.9482,255.9581,255.7322,255.7518,3059.0
2024-06-20 11:40:00,260.53,260.86,260.23,260.23,2118.0,255.85,256.1741,255.5554,255.5554,2118.0
2024-06-20 11:45:00,260.36,260.8,260.35,260.66,1676.0,255.6831,256.1152,255.6733,255.9777,1676.0
2024-06-20 11:50:00,260.67,260.73,260.31,260.41,1982.0,255.9875,256.0464,255.634,255.7322,1982.0
2024-06-20 11:55:00,260.34,260.44,260.23,260.24,2923.0,255.6634,255.7616,255.5554,255.5652,2923.0
2024-06-20 12:00:00,260.22,260.56,260.12,260.44,1800.0,255.5456,255.8795,255.4474,255.7616,1800.0
2024-06-20 12:05:00,260.42,260.42,259.81,260.04,2149.0,255.742,255.742,255.143,255.3688,2149.0
2024-06-20 12:10:00,259.93,260.27,259.89,260.02,2400.0,255.2608,255.5947,255.2215,255.3492,2400.0
2024-06-20 12:15:00,260.2,260.29,260.04,260.05,1096.0,255.526,255.6143,255.3688,255.3787,1096.0
2024-06-20 12:20:00,260.29,260.33,259.88,260.01,2918.0,255.6143,255.6536,255.2117,255.3394,2918.0
2024-06-20 12:25:00,260.06,260.31,259.95,260.0,4424.0,255.3885,255.634,255.2804,255.3295,4424.0
2024-06-20 12:30:00,260.1,260.48,259.8,260.35,1870.0,255.4278,255.8009,255.1331,255.6733,1870.0
2024-06-20 12:35:00,260.53,260.53,260.15,260.22,2418.0,255.85,255.85,255.4769,255.5456,2418.0
2024-06-20 12:40:00,260.26,260.8,260.14,260.69,4674.0,255.5849,256.1152,255.467,256.0072,4674.0
2024-06-20 12:45:00,260.67,260.79,260.5,260.57,1985.0,255.9875,256.1054,255.8206,255.8893,1985.0
2024-06-20 12:50:00,260.43,261.0,260.43,260.76,3961.0,255.7518,256.3116,255.7518,256.0759,3961.0
2024-06-20 12:55:00,260.76,261.02,260.76,260.9,2557.0,256.0759,256.3312,256.0759,256.2134,2557.0
2024-06-20 13:00:00,260.96,260.96,260.4,260.55,3000.0,256.2723,256.2723,255.7224,255.8697,3000.0
2024-06-20 13:05:00,260.59,260.59,260.23,260.23,989.0,255.909,255.909,255.5554,255.5554,989.0
2024-06-20 13:10:00,260.44,261.28,260.44,260.94,5356.0,255.7616,256.5866,255.7616,256.2527,5356.0
2024-06-20 13:15:00,260.94,260.95,260.75,260.76,1101.0,256.2527,256.2625,256.0661,256.0759,1101.0
2024-06-20 13:20:00,260.75,260.93,260.36,260.93,2840.0,256.0661,256.2428,255.6831,256.2428,2840.0
2024-06-20 13:25:00,260.92,260.93,260.51,260.66,5966.0,256.233,256.2428,255.8304,255.9777,5966.0
2024-06-20 13:30:00,260.48,260.51,260.01,260.51,1688.0,255.8009,255.8304,255.3394,255.8304,1688.0
2024-06-20 13:35:00,260.44,260.44,260.02,260.15,2283.0,255.7616,255.7616,255.3492,255.4769,2283.0
2024-06-20 13:40:00,260.31,260.59,260.16,260.57,1670.0,255.634,255.909,255.4867,255.8893,1670.0
2024-06-20 13:45:00,260.57,260.58,260.19,260.4,4126.0,255.8893,255.8991,255.5161,255.7224,4126.0
2024-06-20 13:50:00,260.38,260.59,260.35,260.41,6876.0,255.7027,255.909,255.6733,255.7322,6876.0
2024-06-20 13:55:00,260.27,261.09,260.27,260.7,4879.0,255.5947,256.4,255.5947,256.017,4879.0
2024-06-20 14:00:00,260.87,261.44,260.59,261.12,4863.0,256.1839,256.7437,255.909,256.4294,4863.0
2024-06-20 14:05:00,261.05,261.05,260.83,260.89,2002.0,256.3607,256.3607,256.1446,256.2036,2002.0
2024-06-20 14:10:00,260.91,260.91,260.76,260.84,4392.0,256.2232,256.2232,256.0759,256.1545,4392.0
2024-06-20 14:15:00,260.84,261.53,260.81,261.53,5362.0,256.1545,256.8321,256.125,256.8321,5362.0
2024-06-20 14:20:00,261.37,261.63,261.23,261.23,5247.0,256.6749,256.9303,256.5375,256.5375,5247.0
2024-06-20 14:25:00,261.42,261.75,261.41,261.69,3072.0,256.724,257.0481,256.7142,256.9892,3072.0
2024-06-20 14:30:00,261.69,261.73,261.24,261.33,5557.0,256.9892,257.0285,256.5473,256.6357,5557.0
2024-06-20 14:35:00,261.46,261.59,261.2,261.36,2922.0,256.7633,256.891,256.508,256.6651,2922.0
2024-06-20 14:40:00,261.4,261.42,261.01,261.33,3551.0,256.7044,256.724,256.3214,256.6357,3551.0
2024-06-20 14:45:00,261.37,261.51,261.23,261.32,4561.0,256.6749,256.8124,256.5375,256.6258,4561.0
2024-06-20 14:50:00,261.38,261.44,261.13,261.21,3874.0,256.6848,256.7437,256.4393,256.5178,3874.0
2024-06-20 14:55:00,261.35,261.62,261.23,261.33,6275.0,256.6553,256.9204,256.5375,256.6357,6275.0
2024-06-20 15:00:00,261.32,261.4,260.69,260.86,2565.0,256.6258,256.7044,256.0072,256.1741,2565.0
2024-06-20 15:05:00,260.86,260.96,260.46,260.57,7360.0,256.1741,256.2723,255.7813,255.8893,7360.0
2024-06-20 15:10:00,260.65,261.01,260.65,261.01,4468.0,255.9679,256.3214,255.9679,256.3214,4468.0
2024-06-20 15:15:00,261.05,261.18,260.98,261.11,2954.0,256.3607,256.4884,256.2919,256.4196,2954.0
2024-06-20 15:20:00,261.05,261.13,260.65,260.89,3752.0,256.3607,256.4393,255.9679,256.2036,3752.0
2024-06-20 15:25:00,260.74,261.09,260.74,261.09,6528.0,256.0563,256.4,256.0563,256.4,6528.0
2024-06-20 15:30:00,260.99,261.53,260.5,261.53,6497.0,256.3018,256.8321,255.8206,256.8321,6497.0
2024-06-20 15:35:00,261.44,261.45,260.79,260.8,4546.0,256.7437,256.7535,256.1054,256.1152,4546.0
2024-06-20 15:40:00,260.8,261.25,260.76,260.78,8611.0,256.1152,256.5571,256.0759,256.0955,8611.0
2024-06-20 15:45:00,260.92,261.31,260.83,260.98,11093.0,256.233,256.616,256.1446,256.2919,11093.0
2024-06-20 15:50:00,260.88,262.12,260.73,261.91,17305.0,256.1937,257.4115,256.0464,257.2052,17305.0
2024-06-20 15:55:00,261.88,261.88,260.41,260.77,62260.0,257.1758,257.1758,255.7322,256.0857,62260.0
2024-06-21 09:30:00,260.34,260.64,260.34,260.63,73371.0,255.6634,255.9581,255.6634,255.9482,73371.0
2024-06-21 09:35:00,260.41,260.41,260.15,260.16,511.0,255.7322,255.7322,255.4769,255.4867,511.0
2024-06-21 09:40:00,258.04,258.99,256.14,256.99,3403.0,253.4048,254.3377,251.5389,252.3736,3403.0
2024-06-21 09:45:00,255.8,258.12,255.79,258.12,2539.0,251.205,253.4833,251.1952,253.4833,2539.0
2024-06-21 09:50:00,258.63,259.35,257.95,259.35,1949.0,253.9842,254.6912,253.3164,254.6912,1949.0
2024-06-21 09:55:00,259.3,259.32,258.89,259.16,507.0,254.6421,254.6618,254.2395,254.5046,507.0
2024-06-21 10:00:00,258.7,259.15,258.59,258.94,900.0,254.0529,254.4948,253.9449,254.2886,900.0
2024-06-21 10:05:00,258.97,258.97,258.43,258.56,300.0,254.3181,254.3181,253.7878,253.9154,300.0
2024-06-21 10:10:00,258.7,258.72,258.18,258.47,2056.0,254.0529,254.0725,253.5422,253.827,2056.0
2024-06-21 10:15:00,258.28,259.12,258.27,258.83,2596.0,253.6404,254.4654,253.6306,254.1806,2596.0
2024-06-21 10:20:00,258.83,259.06,258.83,259.06,300.0,254.1806,254.4064,254.1806,254.4064,300.0
2024-06-21 10:25:00,258.79,258.97,258.52,258.85,1287.0,254.1413,254.3181,253.8761,254.2002,1287.0
2024-06-21 10:30:00,258.3,258.42,258.01,258.04,1137.0,253.6601,253.7779,253.3753,253.4048,1137.0
2024-06-21 10:35:00,258.23,258.76,258.22,258.61,2714.0,253.5913,254.1118,253.5815,253.9645,2714.0
2024-06-21 10:40:00,258.74,259.1,258.74,258.97,1200.0,254.0922,254.4457,254.0922,254.3181,1200.0
2024-06-21 10:45:00,259.01,259.1,258.55,259.07,3205.0,254.3573,254.4457,253.9056,254.4163,3205.0
2024-06-21 10:50:00,258.8,258.83,258.42,258.55,1050.0,254.1511,254.1806,253.7779,253.9056,1050.0
2024-06-21 10:55:00,258.66,259.39,258.39,259.38,3492.0,254.0136,254.7305,253.7485,254.7207,3492.0
2024-06-21 11:00:00,258.84,258.84,258.81,258.82,574.0,254.1904,254.1904,254.1609,254.1707,574.0
2024-06-21 11:05:00,258.71,258.71,258.32,258.33,1388.0,254.0627,254.0627,253.6797,253.6895,1388.0
2024-06-21 11:10:00,258.47,258.47,257.91,258.15,3298.0,253.827,253.827,253.2771,253.5128,3298.0
2024-06-21 11:15:00,258.01,258.16,257.94,258.12,900.0,253.3753,253.5226,253.3066,253.4833,900.0
2024-06-21 11:20:00,257.74,258.07,257.53,258.07,1200.0,253.1101,253.4342,252.9039,253.4342,1200.0
2024-06-21 11:25:00,257.99,258.09,257.52,258.09,2344.0,253.3557,253.4539,252.8941,253.4539,2344.0
2024-06-21 11:30:00,258.11,258.11,257.61,257.87,1141.0,253.4735,253.4735,252.9825,253.2378,1141.0
2024-06-21 11:35:00,257.88,258.07,257.78,257.79,1000.0,253.2476,253.4342,253.1494,253.1592,1000.0
2024-06-21 11:40:00,257.8,257.85,257.48,257.85,1200.0,253.1691,253.2182,252.8548,253.2182,1200.0
2024-06-21 11:45:00,257.59,257.87,257.18,257.37,2893.0,252.9628,253.2378,252.5602,252.7468,2893.0
2024-06-21 11:50:00,257.87,258.0,257.76,257.99,650.0,253.2378,253.3655,253.1298,253.3557,650.0
2024-06-21 11:55:00,257.82,257.95,257.42,257.95,1179.0,253.1887,253.3164,252.7959,253.3164,1179.0
2024-06-21 12:00:00,257.72,257.73,257.49,257.49,1050.0,253.0905,253.1003,252.8646,252.8646,1050.0
2024-06-21 12:05:00,257.4,257.53,257.04,257.04,686.0,252.7763,252.9039,252.4227,252.4227,686.0
2024-06-21 12:10:00,257.08,257.25,257.05,257.07,1023.0,252.462,252.6289,252.4325,252.4522,1023.0
2024-06-21 12:15:00,257.22,258.07,257.22,258.07,5535.0,252.5995,253.4342,252.5995,253.4342,5535.0
2024-06-21 12:20:00,257.66,257.66,257.65,257.66,2197.0,253.0316,253.0316,253.0218,253.0316,2197.0
2024-06-21 12:25:00,257.93,258.53,257.93,258.14,5495.0,253.2967,253.886,253.2967,253.503,5495.0
2024-06-21 12:30:00,257.76,258.34,257.75,258.34,425.0,253.1298,253.6994,253.12,253.6994,425.0
2024-06-21 12:35:00,258.15,258.26,258.05,258.05,940.0,253.5128,253.6208,253.4146,253.4146,940.0
2024-06-21 12:40:00,258.22,258.22,258.02,258.02,481.0,253.5815,253.5815,253.3851,253.3851,481.0
2024-06-21 12:45:00,257.81,257.86,257.12,257.56,8400.0,253.1789,253.228,252.5013,252.9334,8400.0
2024-06-21 12:50:00,257.3,257.67,257.29,257.6,2213.0,252.6781,253.0414,252.6682,252.9727,2213.0
2024-06-21 12:55:00,257.69,257.97,257.67,257.97,1774.0,253.061,253.336,253.0414,253.336,1774.0
2024-06-21 13:00:00,257.81,258.2,257.81,258.03,1769.0,253.1789,253.5619,253.1789,253.3949,1769.0
2024-06-21 13:05:00,258.05,258.46,258.04,258.46,1683.0,253.4146,253.8172,253.4048,253.8172,1683.0
2024-06-21 13:10:00,258.26,258.37,258.05,258.15,1300.0,253.6208,253.7288,253.4146,253.5128,1300.0
2024-06-21 13:15:00,258.02,258.62,258.01,258.54,4073.0,253.3851,253.9743,253.3753,253.8958,4073.0
2024-06-21 13:20:00,258.51,258.52,258.12,258.13,1288.0,253.8663,253.8761,253.4833,253.4931,1288.0
2024-06-21 13:25:00,258.13,258.15,258.12,258.15,200.0,253.4931,253.5128,253.4833,253.5128,200.0
2024-06-21 13:30:00,257.88,258.08,257.88,257.99,1389.0,253.2476,253.444,253.2476,253.3557,1389.0
2024-06-21 13:35:00,257.99,258.1,257.99,258.0,1088.0,253.3557,253.4637,253.3557,253.3655,1088.0
2024-06-21 13:40:00,258.05,258.22,257.96,257.98,3075.0,253.4146,253.5815,253.3262,253.3458,3075.0
2024-06-21 13:45:00,257.76,257.92,257.38,257.46,900.0,253.1298,253.2869,252.7566,252.8352,900.0
2024-06-21 13:50:00,257.57,257.73,257.51,257.62,918.0,252.9432,253.1003,252.8843,252.9923,918.0
2024-06-21 13:55:00,257.37,257.37,257.19,257.19,400.0,252.7468,252.7468,252.57,252.57,400.0
2024-06-21 14:00:00,257.28,257.59,257.19,257.59,2297.0,252.6584,252.9628,252.57,252.9628,2297.0
2024-06-21 14:05:00,257.47,257.53,256.82,256.94,10559.0,252.845,252.9039,252.2067,252.3245,10559.0
2024-06-21 14:10:00,257.07,258.06,257.07,257.95,19226.0,252.4522,253.4244,252.4522,253.3164,19226.0
2024-06-21 14:15:00,257.46,257.91,257.46,257.78,511.0,252.8352,253.2771,252.8352,253.1494,511.0
2024-06-21 14:20:00,257.74,257.76,257.56,257.69,1717.0,253.1101,253.1298,252.9334,253.061,1717.0
2024-06-21 14:25:00,257.83,257.83,257.42,257.55,1386.0,253.1985,253.1985,252.7959,252.9236,1386.0
2024-06-21 14:30:00,257.55,257.91,257.38,257.86,3866.0,252.9236,253.2771,252.7566,253.228,3866.0
2024-06-21 14:35:00,257.82,258.13,257.78,258.09,8950.0,253.1887,253.4931,253.1494,253.4539,8950.0
2024-06-21 14:40:00,257.86,257.86,257.46,257.63,1076.0,253.228,253.228,252.8352,253.0021,1076.0
2024-06-21 14:45:00,257.75,257.75,257.45,257.45,883.0,253.12,253.12,252.8254,252.8254,883.0
2024-06-21 14:50:00,257.54,257.89,257.54,257.79,2151.0,252.9137,253.2575,252.9137,253.1592,2151.0
2024-06-21 14:55:00,257.66,258.11,257.65,257.97,2892.0,253.0316,253.4735,253.0218,253.336,2892.0
2024-06-21 15:00:00,257.97,258.16,257.94,258.15,2037.0,253.336,253.5226,253.3066,253.5128,2037.0
2024-06-21 15:05:00,258.22,258.5,258.22,258.3,1980.0,253.5815,253.8565,253.5815,253.6601,1980.0
2024-06-21 15:10:00,258.28,258.4,258.2,258.2,1169.0,253.6404,253.7583,253.5619,253.5619,1169.0
2024-06-21 15:15:00,258.35,258.38,258.2,258.37,2554.0,253.7092,253.7387,253.5619,253.7288,2554.0
2024-06-21 15:20:00,258.46,258.47,258.16,258.28,3586.0,253.8172,253.827,253.5226,253.6404,3586.0
2024-06-21 15:25:00,258.23,258.4,258.14,258.2,1456.0,253.5913,253.7583,253.503,253.5619,1456.0
2024-06-21 15:30:00,258.2,258.92,258.2,258.85,5800.0,253.5619,254.269,253.5619,254.2002,5800.0
2024-06-21 15:35:00,258.82,259.0,258.71,258.71,5765.0,254.1707,254.3475,254.0627,254.0627,5765.0
2024-06-21 15:40:00,258.76,259.17,258.69,259.05,4653.0,254.1118,254.5145,254.0431,254.3966,4653.0
2024-06-21 15:45:00,259.03,259.04,258.51,258.51,5811.0,254.377,254.3868,253.8663,253.8663,5811.0
2024-06-21 15:50:00,258.67,259.17,258.39,258.53,24469.0,254.0234,254.5145,253.7485,253.886,24469.0
2024-06-21 15:55:00,258.66,259.03,258.23,258.43,62744.0,254.0136,254.377,253.5913,253.7878,62744.0
2024-06-24 09:30:00,260.0,260.34,258.63,258.67,15838.0,255.3295,255.6634,253.9842,254.0234,15838.0
2024-06-24 09:35:00,259.32,260.42,258.89,260.24,2677.0,254.6618,255.742,254.2395,255.5652,2677.0
2024-06-24 09:40:00,260.24,261.18,259.82,260.6,34735.0,255.5652,256.4884,255.1528,255.9188,34735.0
2024-06-24 09:45:00,260.63,261.03,260.62,261.03,1676.0,255.9482,256.341,255.9384,256.341,1676.0
2024-06-24 09:50:00,261.69,262.0,261.69,261.9,2316.0,256.9892,257.2936,256.9892,257.1954,2316.0
2024-06-24 09:55:00,261.88,262.52,261.88,262.49,1871.0,257.1758,257.8043,257.1758,257.7748,1871.0
2024-06-24 10:00:00,262.32,262.9,261.94,262.2,7168.0,257.6079,258.1775,257.2347,257.49,7168.0
2024-06-24 10:05:00,262.74,263.23,262.69,263.23,1448.0,258.0203,258.5015,257.9712,258.5015,1448.0
2024-06-24 10:10:00,262.69,262.78,261.87,262.24,1716.0,257.9712,258.0596,257.166,257.5293,1716.0
2024-06-24 10:15:00,262.26,262.59,262.25,262.5,2400.0,257.549,257.873,257.5391,257.7846,2400.0
2024-06-24 10:20:00,262.81,263.02,262.7,262.91,871.0,258.0891,258.2953,257.981,258.1873,871.0
2024-06-24 10:25:00,262.88,263.28,262.75,262.8,17914.0,258.1578,258.5506,258.0302,258.0793,17914.0
2024-06-24 10:30:00,263.06,263.19,262.72,262.9,4371.0,258.3346,258.4622,258.0007,258.1775,4371.0
2024-06-24 10:35:00,262.92,263.14,262.91,263.06,1121.0,258.1971,258.4131,258.1873,258.3346,1121.0
2024-06-24 10:40:00,263.12,263.32,262.88,263.12,4286.0,258.3935,258.5899,258.1578,258.3935,4286.0
2024-06-24 10:45:00,263.43,263.43,262.96,263.22,6800.0,258.6979,258.6979,258.2364,258.4917,6800.0
2024-06-24 10:50:00,263.17,263.44,262.82,263.13,7836.0,258.4426,258.7078,258.0989,258.4033,7836.0
2024-06-24 10:55:00,263.41,263.65,263.0,263.65,7416.0,258.6783,258.914,258.2757,258.914,7416.0
2024-06-24 11:00:00,263.46,263.6,263.09,263.09,1639.0,258.7274,258.8649,258.364,258.364,1639.0
2024-06-24 11:05:00,263.0,263.31,263.0,263.28,900.0,258.2757,258.5801,258.2757,258.5506,900.0
2024-06-24 11:10:00,263.11,263.39,263.0,263.37,1800.0,258.3837,258.6587,258.2757,258.639,1800.0
2024-06-24 11:15:00,263.34,263.83,263.33,263.83,4150.0,258.6096,259.0908,258.5997,259.0908,4150.0
2024-06-24 11:20:00,263.88,263.92,263.86,263.92,368.0,259.1399,259.1791,259.1202,259.1791,368.0
2024-06-24 11:25:00,263.97,264.22,263.97,264.22,992.0,259.2282,259.4737,259.2282,259.4737,992.0
2024-06-24 11:30:00,264.47,264.77,264.42,264.76,2802.0,259.7193,260.0139,259.6702,260.004,2802.0
2024-06-24 11:35:00,264.46,264.62,264.33,264.62,3806.0,259.7094,259.8666,259.5818,259.8666,3806.0
2024-06-24 11:40:00,264.38,264.43,264.1,264.3,3650.0,259.6309,259.68,259.3559,259.5523,3650.0
2024-06-24 11:45:00,264.19,264.34,264.07,264.2,4330.0,259.4443,259.5916,259.3264,259.4541,4330.0
2024-06-24 11:50:00,264.32,264.5,264.19,264.5,1314.0,259.5719,259.7487,259.4443,259.7487,1314.0
2024-06-24 11:55:00,264.34,264.66,264.16,264.59,2890.0,259.5916,259.9058,259.4148,259.8371,2890.0
2024-06-24 12:00:00,264.57,264.62,264.45,264.58,3191.0,259.8175,259.8666,259.6996,259.8273,3191.0
2024-06-24 12:05:00,264.56,264.57,264.44,264.48,3607.0,259.8076,259.8175,259.6898,259.7291,3607.0
2024-06-24 12:10:00,264.5,264.58,264.36,264.44,2332.0,259.7487,259.8273,259.6112,259.6898,2332.0
2024-06-24 12:15:00,264.57,264.8,264.57,264.8,2012.0,259.8175,260.0433,259.8175,260.0433,2012.0
2024-06-24 12:20:00,264.67,264.67,264.48,264.56,1507.0,259.9157,259.9157,259.7291,259.8076,1507.0
2024-06-24 12:25:00,264.47,264.56,264.46,264.46,1717.0,259.7193,259.8076,259.7094,259.7094,1717.0
2024-06-24 12:30:00,264.49,264.49,264.42,264.42,200.0,259.7389,259.7389,259.6702,259.6702,200.0
2024-06-24 12:35:00,264.43,264.5,264.42,264.5,2617.0,259.68,259.7487,259.6702,259.7487,2617.0
2024-06-24 12:40:00,264.62,264.69,264.42,264.5,2291.0,259.8666,259.9353,259.6702,259.7487,2291.0
2024-06-24 12:45:00,264.66,264.77,264.44,264.69,1392.0,259.9058,260.0139,259.6898,259.9353,1392.0
2024-06-24 12:50:00,264.76,264.83,264.67,264.83,1428.0,260.004,260.0728,259.9157,260.0728,1428.0
2024-06-24 12:55:00,264.62,264.69,264.47,264.69,2840.0,259.8666,259.9353,259.7193,259.9353,2840.0
2024-06-24 13:00:00,264.54,264.76,264.54,264.73,2903.0,259.788,260.004,259.788,259.9746,2903.0
2024-06-24 13:05:00,264.84,265.08,264.7,265.01,7286.0,260.0826,260.3183,259.9451,260.2496,7286.0
2024-06-24 13:10:00,265.07,265.07,264.37,265.0,12402.0,260.3085,260.3085,259.6211,260.2397,12402.0
2024-06-24 13:15:00,265.01,265.19,264.95,264.95,1131.0,260.2496,260.4263,260.1906,260.1906,1131.0
2024-06-24 13:20:00,265.15,265.28,265.14,265.14,2345.0,260.387,260.5147,260.3772,260.3772,2345.0
2024-06-24 13:25:00,265.29,265.64,265.29,265.43,3793.0,260.5245,260.8682,260.5245,260.662,3793.0
2024-06-24 13:30:00,265.43,265.43,265.25,265.29,3390.0,260.662,260.662,260.4852,260.5245,3390.0
2024-06-24 13:35:00,265.23,265.78,265.23,265.78,3068.0,260.4656,261.0057,260.4656,261.0057,3068.0
2024-06-24 13:40:00,265.7,265.7,265.51,265.61,1129.0,260.9272,260.9272,260.7406,260.8388,1129.0
2024-06-24 13:45:00,265.59,265.72,265.45,265.56,996.0,260.8191,260.9468,260.6817,260.7897,996.0
2024-06-24 13:50:00,265.58,265.72,265.54,265.69,1531.0,260.8093,260.9468,260.77,260.9173,1531.0
2024-06-24 13:55:00,265.75,265.75,265.53,265.54,789.0,260.9763,260.9763,260.7602,260.77,789.0
2024-06-24 14:00:00,265.48,265.69,265.47,265.48,1161.0,260.7111,260.9173,260.7013,260.7111,1161.0
2024-06-24 14:05:00,265.5,265.61,265.5,265.61,1376.0,260.7308,260.8388,260.7308,260.8388,1376.0
2024-06-24 14:10:00,265.61,265.76,265.43,265.76,3210.0,260.8388,260.9861,260.662,260.9861,3210.0
2024-06-24 14:15:00,265.67,265.84,265.61,265.84,1755.0,260.8977,261.0646,260.8388,261.0646,1755.0
2024-06-24 14:20:00,265.98,266.06,265.52,265.64,4668.0,261.2021,261.2807,260.7504,260.8682,4668.0
2024-06-24 14:25:00,265.72,266.07,265.69,265.97,2788.0,260.9468,261.2905,260.9173,261.1923,2788.0
2024-06-24 14:30:00,266.07,266.09,265.96,266.07,1935.0,261.2905,261.3102,261.1825,261.2905,1935.0
2024-06-24 14:35:00,266.09,266.5,266.09,266.5,3521.0,261.3102,261.7128,261.3102,261.7128,3521.0
2024-06-24 14:40:00,266.46,266.93,266.46,266.67,14628.0,261.6735,262.1351,261.6735,261.8797,14628.0
2024-06-24 14:45:00,266.66,267.03,266.65,266.8,2334.0,261.8699,262.2333,261.8601,262.0074,2334.0
2024-06-24 14:50:00,266.89,267.07,266.8,266.96,5855.0,262.0958,262.2725,262.0074,262.1645,5855.0
2024-06-24 14:55:00,267.04,267.19,266.9,266.97,12677.0,262.2431,262.3904,262.1056,262.1743,12677.0
2024-06-24 15:00:00,266.97,267.19,266.94,266.99,7637.0,262.1743,262.3904,262.1449,262.194,7637.0
2024-06-24 15:05:00,266.99,267.22,266.98,267.22,1402.0,262.194,262.4199,262.1842,262.4199,1402.0
2024-06-24 15:10:00,267.22,267.41,267.03,267.22,9386.0,262.4199,262.6064,262.2333,262.4199,9386.0
2024-06-24 15:15:00,267.16,267.2,266.82,266.9,5380.0,262.3609,262.4002,262.027,262.1056,5380.0
2024-06-24 15:20:00,266.88,266.94,266.75,266.86,3576.0,262.086,262.1449,261.9583,262.0663,3576.0
2024-06-24 15:25:00,266.86,267.01,266.77,266.99,7337.0,262.0663,262.2136,261.9779,262.194,7337.0
2024-06-24 15:30:00,266.97,267.07,266.62,266.62,9077.0,262.1743,262.2725,261.8306,261.8306,9077.0
2024-06-24 15:35:00,266.4,266.86,266.36,266.75,3844.0,261.6146,262.0663,261.5753,261.9583,3844.0
2024-06-24 15:40:00,266.86,267.1,266.73,267.07,10956.0,262.0663,262.302,261.9387,262.2725,10956.0
2024-06-24 15:45:00,266.98,267.06,266.63,266.81,44512.0,262.1842,262.2627,261.8405,262.0172,44512.0
2024-06-24 15:50:00,266.81,267.26,266.56,267.26,18622.0,262.0172,262.4591,261.7717,262.4591,18622.0
2024-06-24 15:55:00,267.17,267.23,265.79,265.81,93579.0,262.3708,262.4297,261.0155,261.0352,93579.0
2024-06-25 09:30:00,267.0,269.18,266.83,268.73,37113.0,262.2038,264.3446,262.0369,263.9027,37113.0
2024-06-25 09:35:00,268.79,270.8,268.36,270.3,24364.0,263.9617,265.9355,263.5394,265.4445,24364.0
2024-06-25 09:40:00,269.84,272.93,269.64,272.85,30744.0,264.9928,268.0273,264.7964,267.9487,30744.0
2024-06-25 09:45:00,272.44,272.71,271.53,271.91,43789.0,267.5461,267.8112,266.6524,267.0256,43789.0
2024-06-25 09:50:00,271.87,272.37,271.61,272.23,37501.0,266.9863,267.4773,266.731,267.3399,37501.0
2024-06-25 09:55:00,272.1,272.1,269.97,270.77,10064.0,267.2122,267.2122,265.1205,265.9061,10064.0
2024-06-25 10:00:00,270.59,271.24,269.78,270.57,8628.0,265.7293,266.3676,264.9339,265.7097,8628.0
2024-06-25 10:05:00,270.58,270.68,268.3,268.3,19777.0,265.7195,265.8177,263.4805,263.4805,19777.0
2024-06-25 10:10:00,267.72,268.15,267.37,267.76,12575.0,262.9109,263.3331,262.5672,262.9502,12575.0
2024-06-25 10:15:00,267.78,268.4,266.3,266.37,9306.0,262.9698,263.5787,261.5164,261.5851,9306.0
2024-06-25 10:20:00,266.37,267.82,266.37,267.82,10859.0,261.5851,263.0091,261.5851,263.0091,10859.0
2024-06-25 10:25:00,267.69,267.7,266.62,267.53,13185.0,262.8814,262.8912,261.8306,262.7243,13185.0
2024-06-25 10:30:00,267.36,267.84,267.35,267.69,2345.0,262.5573,263.0287,262.5475,262.8814,2345.0
2024-06-25 10:35:00,267.69,268.0,267.45,267.71,17250.0,262.8814,263.1858,262.6457,262.9011,17250.0
2024-06-25 10:40:00,267.57,268.26,267.57,268.0,7362.0,262.7636,263.4412,262.7636,263.1858,7362.0
2024-06-25 10:45:00,267.99,268.14,266.9,266.95,11476.0,263.176,263.3233,262.1056,262.1547,11476.0
2024-06-25 10:50:00,267.17,267.89,267.09,267.89,6777.0,262.3708,263.0778,262.2922,263.0778,6777.0
2024-06-25 10:55:00,267.62,267.92,267.38,267.77,15012.0,262.8127,263.1073,262.577,262.96,15012.0
2024-06-25 11:00:00,267.77,267.81,267.04,267.36,10375.0,262.96,262.9993,262.2431,262.5573,10375.0
2024-06-25 11:05:00,267.25,267.62,267.22,267.52,5392.0,262.4493,262.8127,262.4199,262.7145,5392.0
2024-06-25 11:10:00,267.59,268.01,267.48,268.0,6215.0,262.7832,263.1957,262.6752,263.1858,6215.0
2024-06-25 11:15:00,267.87,267.87,267.18,267.19,7648.0,263.0582,263.0582,262.3806,262.3904,7648.0
2024-06-25 11:20:00,267.2,267.47,267.2,267.47,1902.0,262.4002,262.6654,262.4002,262.6654,1902.0
2024-06-25 11:25:00,267.36,267.51,267.08,267.51,6692.0,262.5573,262.7046,262.2824,262.7046,6692.0
2024-06-25 11:30:00,267.35,267.68,267.34,267.41,3675.0,262.5475,262.8716,262.5377,262.6064,3675.0
2024-06-25 11:35:00,267.42,267.61,267.13,267.13,7079.0,262.6163,262.8028,262.3315,262.3315,7079.0
2024-06-25 11:40:00,267.25,267.48,267.1,267.34,1784.0,262.4493,262.6752,262.302,262.5377,1784.0
2024-06-25 11:45:00,267.43,267.53,267.41,267.42,1435.0,262.6261,262.7243,262.6064,262.6163,1435.0
2024-06-25 11:50:00,267.21,267.44,266.95,267.44,6046.0,262.41,262.6359,262.1547,262.6359,6046.0
2024-06-25 11:55:00,267.44,267.49,266.9,267.07,1910.0,262.6359,262.685,262.1056,262.2725,1910.0
2024-06-25 12:00:00,267.08,267.21,266.92,267.08,6790.0,262.2824,262.41,262.1252,262.2824,6790.0
2024-06-25 12:05:00,267.08,267.08,266.72,266.73,4046.0,262.2824,262.2824,261.9288,261.9387,4046.0
2024-06-25 12:10:00,266.67,266.68,266.46,266.59,1098.0,261.8797,261.8896,261.6735,261.8012,1098.0
2024-06-25 12:15:00,266.58,266.63,266.43,266.53,4397.0,261.7914,261.8405,261.644,261.7422,4397.0
2024-06-25 12:20:00,266.53,266.75,266.51,266.61,1952.0,261.7422,261.9583,261.7226,261.8208,1952.0
2024-06-25 12:25:00,266.79,267.05,266.79,266.97,3173.0,261.9976,262.2529,261.9976,262.1743,3173.0
2024-06-25 12:30:00,266.98,267.08,266.47,266.66,12639.0,262.1842,262.2824,261.6833,261.8699,12639.0
2024-06-25 12:35:00,266.67,266.85,266.66,266.82,1612.0,261.8797,262.0565,261.8699,262.027,1612.0
2024-06-25 12:40:00,266.83,266.91,266.62,266.68,8073.0,262.0369,262.1154,261.8306,261.8896,8073.0
2024-06-25 12:45:00,266.68,266.94,266.6,266.94,7405.0,261.8896,262.1449,261.811,262.1449,7405.0
2024-06-25 12:50:00,266.97,266.97,266.71,266.75,1309.0,262.1743,262.1743,261.919,261.9583,1309.0
2024-06-25 12:55:00,266.75,266.89,266.16,266.32,9717.0,261.9583,262.0958,261.3789,261.536,9717.0
2024-06-25 13:00:00,266.18,266.18,265.38,265.38,3354.0,261.3985,261.3985,260.6129,260.6129,3354.0
2024-06-25 13:05:00,265.55,265.73,265.44,265.71,2200.0,260.7799,260.9566,260.6718,260.937,2200.0
2024-06-25 13:10:00,265.47,265.53,265.44,265.44,1326.0,260.7013,260.7602,260.6718,260.6718,1326.0
2024-06-25 13:15:00,265.43,265.92,265.3,265.42,3253.0,260.662,261.1432,260.5343,260.6522,3253.0
2024-06-25 13:20:00,265.32,265.48,265.29,265.41,1213.0,260.554,260.7111,260.5245,260.6424,1213.0
2024-06-25 13:25:00,265.29,265.75,265.29,265.75,4114.0,260.5245,260.9763,260.5245,260.9763,4114.0
2024-06-25 13:30:00,265.73,265.84,265.7,265.74,2941.0,260.9566,261.0646,260.9272,260.9664,2941.0
2024-06-25 13:35:00,265.74,265.8,265.64,265.72,6158.0,260.9664,261.0254,260.8682,260.9468,6158.0
2024-06-25 13:40:00,265.72,266.06,265.72,266.06,3655.0,260.9468,261.2807,260.9468,261.2807,3655.0
2024-06-25 13:45:00,266.08,266.13,265.95,266.12,4235.0,261.3003,261.3494,261.1727,261.3396,4235.0
2024-06-25 13:50:00,266.14,266.26,265.98,266.07,8139.0,261.3593,261.4771,261.2021,261.2905,8139.0
2024-06-25 13:55:00,266.15,266.22,265.98,266.18,7182.0,261.3691,261.4378,261.2021,261.3985,7182.0
2024-06-25 14:00:00,266.18,266.37,266.17,266.37,2420.0,261.3985,261.5851,261.3887,261.5851,2420.0
2024-06-25 14:05:00,266.36,266.36,265.89,266.11,4826.0,261.5753,261.5753,261.1137,261.3298,4826.0
2024-06-25 14:10:00,266.31,266.33,265.96,266.09,2581.0,261.5262,261.5458,261.1825,261.3102,2581.0
2024-06-25 14:15:00,266.14,266.28,266.12,266.27,3828.0,261.3593,261.4967,261.3396,261.4869,3828.0
2024-06-25 14:20:00,266.19,266.31,266.19,266.26,1902.0,261.4084,261.5262,261.4084,261.4771,1902.0
2024-06-25 14:25:00,266.29,266.65,266.28,266.65,3473.0,261.5066,261.8601,261.4967,261.8601,3473.0
2024-06-25 14:30:00,266.65,266.65,266.43,266.53,12687.0,261.8601,261.8601,261.644,261.7422,12687.0
2024-06-25 14:35:00,266.43,266.71,266.4,266.71,4056.0,261.644,261.919,261.6146,261.919,4056.0
2024-06-25 14:40:00,266.77,266.8,266.63,266.8,3500.0,261.9779,262.0074,261.8405,262.0074,3500.0
2024-06-25 14:45:00,266.7,266.77,265.88,265.88,4350.0,261.9092,261.9779,261.1039,261.1039,4350.0
2024-06-25 14:50:00,266.1,266.1,265.95,266.05,1400.0,261.32,261.32,261.1727,261.2709,1400.0
2024-06-25 14:55:00,265.96,265.96,265.74,265.76,2573.0,261.1825,261.1825,260.9664,260.9861,2573.0
2024-06-25 15:00:00,265.75,265.84,265.59,265.68,3872.0,260.9763,261.0646,260.8191,260.9075,3872.0
2024-06-25 15:05:00,265.58,265.76,265.56,265.59,10767.0,260.8093,260.9861,260.7897,260.8191,10767.0
2024-06-25 15:10:00,265.62,266.04,265.61,265.92,6991.0,260.8486,261.2611,260.8388,261.1432,6991.0
2024-06-25 15:15:00,266.02,266.18,266.0,266.13,7095.0,261.2414,261.3985,261.2218,261.3494,7095.0
2024-06-25 15:20:00,266.18,266.18,265.67,266.01,12655.0,261.3985,261.3985,260.8977,261.2316,12655.0
2024-06-25 15:25:00,265.96,266.62,265.95,266.56,6811.0,261.1825,261.8306,261.1727,261.7717,6811.0
2024-06-25 15:30:00,266.49,266.49,265.94,266.17,7181.0,261.703,261.703,261.1628,261.3887,7181.0
2024-06-25 15:35:00,266.19,266.38,266.17,266.31,4217.0,261.4084,261.5949,261.3887,261.5262,4217.0
2024-06-25 15:40:00,266.35,266.64,266.11,266.64,13836.0,261.5655,261.8503,261.3298,261.8503,13836.0
2024-06-25 15:45:00,266.64,266.82,266.57,266.73,19979.0,261.8503,262.027,261.7815,261.9387,19979.0
2024-06-25 15:50:00,266.73,266.91,266.67,266.81,34738.0,261.9387,262.1154,261.8797,262.0172,34738.0
2024-06-25 15:55:00,266.78,266.91,265.86,265.87,96106.0,261.9878,262.1154,261.0843,261.0941,96106.0
2024-06-26 09:30:00,262.98,262.98,260.79,260.99,13403.0,258.256,258.256,256.1054,256.3018,13403.0
2024-06-26 09:35:00,261.79,262.56,261.54,262.5,2711.0,257.0874,257.8436,256.8419,257.7846,2711.0
2024-06-26 09:40:00,262.76,264.32,262.76,264.12,8136.0,258.04,259.5719,258.04,259.3755,8136.0
2024-06-26 09:45:00,264.44,264.88,264.39,264.85,1789.0,259.6898,260.1219,259.6407,260.0924,1789.0
2024-06-26 09:50:00,264.59,264.91,264.56,264.56,2010.0,259.8371,260.1514,259.8076,259.8076,2010.0
2024-06-26 09:55:00,264.35,264.76,264.35,264.5,2560.0,259.6014,260.004,259.6014,259.7487,2560.0
2024-06-26 10:00:00,264.42,264.76,263.77,263.93,11073.0,259.6702,260.004,259.0318,259.189,11073.0
2024-06-26 10:05:00,263.55,263.55,263.32,263.48,8194.0,258.8158,258.8158,258.5899,258.747,8194.0
2024-06-26 10:10:00,263.31,263.37,263.22,263.28,9287.0,258.5801,258.639,258.4917,258.5506,9287.0
2024-06-26 10:15:00,263.58,263.81,263.27,263.41,8683.0,258.8452,259.0711,258.5408,258.6783,8683.0
2024-06-26 10:20:00,263.27,263.29,262.18,262.18,2589.0,258.5408,258.5605,257.4704,257.4704,2589.0
2024-06-26 10:25:00,262.51,262.98,262.51,262.98,1616.0,257.7945,258.256,257.7945,258.256,1616.0
2024-06-26 10:30:00,262.69,263.19,262.69,263.13,2743.0,257.9712,258.4622,257.9712,258.4033,2743.0
2024-06-26 10:35:00,263.15,263.23,263.04,263.09,6119.0,258.423,258.5015,258.3149,258.364,6119.0
2024-06-26 10:40:00,263.19,263.19,263.13,263.13,601.0,258.4622,258.4622,258.4033,258.4033,601.0
2024-06-26 10:45:00,262.96,263.18,262.76,263.06,3074.0,258.2364,258.4524,258.04,258.3346,3074.0
2024-06-26 10:50:00,263.17,263.97,263.17,263.83,2050.0,258.4426,259.2282,258.4426,259.0908,2050.0
2024-06-26 10:55:00,263.69,264.12,263.69,264.12,2477.0,258.9533,259.3755,258.9533,259.3755,2477.0
2024-06-26 11:00:00,264.15,264.17,263.74,263.84,1634.0,259.405,259.4246,259.0024,259.1006,1634.0
2024-06-26 11:05:00,263.89,263.92,263.76,263.76,500.0,259.1497,259.1791,259.022,259.022,500.0
2024-06-26 11:10:00,263.85,264.49,263.83,264.14,10168.0,259.1104,259.7389,259.0908,259.3952,10168.0
2024-06-26 11:15:00,264.29,264.9,264.19,264.76,2174.0,259.5425,260.1415,259.4443,260.004,2174.0
2024-06-26 11:20:00,264.89,265.57,264.65,265.4,6174.0,260.1317,260.7995,259.896,260.6325,6174.0
2024-06-26 11:25:00,265.59,265.66,265.38,265.55,3953.0,260.8191,260.8879,260.6129,260.7799,3953.0
2024-06-26 11:30:00,265.57,265.72,265.38,265.68,2092.0,260.7995,260.9468,260.6129,260.9075,2092.0
2024-06-26 11:35:00,265.68,265.83,265.61,265.71,2792.0,260.9075,261.0548,260.8388,260.937,2792.0
2024-06-26 11:40:00,265.85,266.48,265.85,266.48,3801.0,261.0745,261.6931,261.0745,261.6931,3801.0
2024-06-26 11:45:00,266.48,266.48,266.16,266.44,8038.0,261.6931,261.6931,261.3789,261.6539,8038.0
2024-06-26 11:50:00,266.49,266.74,266.49,266.74,2570.0,261.703,261.9485,261.703,261.9485,2570.0
2024-06-26 11:55:00,266.8,266.8,266.57,266.69,1400.0,262.0074,262.0074,261.7815,261.8994,1400.0
2024-06-26 12:00:00,266.69,266.69,266.06,266.53,14936.0,261.8994,261.8994,261.2807,261.7422,14936.0
2024-06-26 12:05:00,266.52,266.55,266.2,266.2,1863.0,261.7324,261.7619,261.4182,261.4182,1863.0
2024-06-26 12:10:00,266.25,266.25,265.8,265.81,1390.0,261.4673,261.4673,261.0254,261.0352,1390.0
2024-06-26 12:15:00,265.8,266.02,265.73,265.91,1600.0,261.0254,261.2414,260.9566,261.1334,1600.0
2024-06-26 12:20:00,265.98,266.06,265.73,265.87,2192.0,261.2021,261.2807,260.9566,261.0941,2192.0
2024-06-26 12:25:00,265.81,265.98,265.74,265.85,1412.0,261.0352,261.2021,260.9664,261.0745,1412.0
2024-06-26 12:30:00,265.76,265.81,265.59,265.81,2056.0,260.9861,261.0352,260.8191,261.0352,2056.0
2024-06-26 12:35:00,265.85,265.94,265.67,265.88,1387.0,261.0745,261.1628,260.8977,261.1039,1387.0
2024-06-26 12:40:00,265.96,265.96,265.73,265.85,2318.0,261.1825,261.1825,260.9566,261.0745,2318.0
2024-06-26 12:45:00,265.91,266.37,265.83,266.37,2870.0,261.1334,261.5851,261.0548,261.5851,2870.0
2024-06-26 12:50:00,266.46,266.52,266.24,266.33,3380.0,261.6735,261.7324,261.4575,261.5458,3380.0
2024-06-26 12:55:00,266.34,266.53,266.34,266.44,2221.0,261.5557,261.7422,261.5557,261.6539,2221.0
2024-06-26 13:00:00,266.41,266.64,266.4,266.47,1000.0,261.6244,261.8503,261.6146,261.6833,1000.0
2024-06-26 13:05:00,266.46,266.7,266.45,266.53,3495.0,261.6735,261.9092,261.6637,261.7422,3495.0
2024-06-26 13:10:00,266.61,266.74,266.61,266.74,452.0,261.8208,261.9485,261.8208,261.9485,452.0
2024-06-26 13:15:00,266.66,266.75,266.56,266.65,3864.0,261.8699,261.9583,261.7717,261.8601,3864.0
2024-06-26 13:20:00,266.55,267.08,266.42,266.96,7850.0,261.7619,262.2824,261.6342,262.1645,7850.0
2024-06-26 13:25:00,266.93,266.95,266.81,266.95,1463.0,262.1351,262.1547,262.0172,262.1547,1463.0
2024-06-26 13:30:00,266.9,267.59,266.89,267.27,11243.0,262.1056,262.7832,262.0958,262.469,11243.0
2024-06-26 13:35:00,267.27,267.28,266.79,266.88,4099.0,262.469,262.4788,261.9976,262.086,4099.0
2024-06-26 13:40:00,266.88,266.88,266.6,266.81,4159.0,262.086,262.086,261.811,262.0172,4159.0
2024-06-26 13:45:00,266.68,266.76,266.57,266.71,2000.0,261.8896,261.9681,261.7815,261.919,2000.0
2024-06-26 13:50:00,266.69,266.86,266.6,266.77,5134.0,261.8994,262.0663,261.811,261.9779,5134.0
2024-06-26 13:55:00,266.8,266.87,266.59,266.85,1503.0,262.0074,262.0761,261.8012,262.0565,1503.0
2024-06-26 14:00:00,266.81,266.91,266.58,266.8,9128.0,262.0172,262.1154,261.7914,262.0074,9128.0
2024-06-26 14:05:00,266.75,266.88,266.59,266.66,3377.0,261.9583,262.086,261.8012,261.8699,3377.0
2024-06-26 14:10:00,266.66,266.87,266.48,266.8,5741.0,261.8699,262.0761,261.6931,262.0074,5741.0
2024-06-26 14:15:00,266.85,267.02,266.5,266.86,3599.0,262.0565,262.2234,261.7128,262.0663,3599.0
2024-06-26 14:20:00,266.93,267.03,266.83,267.03,1679.0,262.1351,262.2333,262.0369,262.2333,1679.0
2024-06-26 14:25:00,267.05,267.05,266.75,266.81,3201.0,262.2529,262.2529,261.9583,262.0172,3201.0
2024-06-26 14:30:00,266.79,266.79,266.44,266.52,3482.0,261.9976,261.9976,261.6539,261.7324,3482.0
2024-06-26 14:35:00,266.52,266.56,266.18,266.56,2135.0,261.7324,261.7717,261.3985,261.7717,2135.0
2024-06-26 14:40:00,266.46,266.46,266.17,266.25,2264.0,261.6735,261.6735,261.3887,261.4673,2264.0
2024-06-26 14:45:00,266.25,266.63,266.24,266.63,4338.0,261.4673,261.8405,261.4575,261.8405,4338.0
2024-06-26 14:50:00,266.53,266.81,266.52,266.71,3994.0,261.7422,262.0172,261.7324,261.919,3994.0
2024-06-26 14:55:00,266.68,266.72,266.48,266.55,3960.0,261.8896,261.9288,261.6931,261.7619,3960.0
2024-06-26 15:00:00,266.44,266.49,266.0,266.2,4069.0,261.6539,261.703,261.2218,261.4182,4069.0
2024-06-26 15:05:00,266.17,266.37,266.1,266.33,4622.0,261.3887,261.5851,261.32,261.5458,4622.0
2024-06-26 15:10:00,266.37,266.43,266.36,266.43,1131.0,261.5851,261.644,261.5753,261.644,1131.0
2024-06-26 15:15:00,266.44,266.56,266.4,266.5,3038.0,261.6539,261.7717,261.6146,261.7128,3038.0
2024-06-26 15:20:00,266.48,266.68,266.46,266.68,5716.0,261.6931,261.8896,261.6735,261.8896,5716.0
2024-06-26 15:25:00,266.66,266.66,266.43,266.47,7049.0,261.8699,261.8699,261.644,261.6833,7049.0
2024-06-26 15:30:00,266.47,266.6,266.41,266.51,5129.0,261.6833,261.811,261.6244,261.7226,5129.0
2024-06-26 15:35:00,266.46,266.71,266.12,266.5,7940.0,261.6735,261.919,261.3396,261.7128,7940.0
2024-06-26 15:40:00,266.51,266.68,266.37,266.52,10898.0,261.7226,261.8896,261.5851,261.7324,10898.0
2024-06-26 15:45:00,266.47,266.94,266.33,266.86,16615.0,261.6833,262.1449,261.5458,262.0663,16615.0
2024-06-26 15:50:00,266.94,267.48,266.94,267.35,23303.0,262.1449,262.6752,262.1449,262.5475,23303.0
2024-06-26 15:55:00,267.35,267.42,266.33,266.99,82403.0,262.5475,262.6163,261.5458,262.194,82403.0
2024-06-27 09:30:00,267.5,267.5,266.52,267.35,11639.0,262.6948,262.6948,261.7324,262.5475,11639.0
2024-06-27 09:35:00,267.19,267.22,265.8,266.29,4361.0,262.3904,262.4199,261.0254,261.5066,4361.0
2024-06-27 09:40:00,266.21,267.61,266.21,267.26,1888.0,261.428,262.8028,261.428,262.4591,1888.0
2024-06-27 09:45:00,267.73,267.87,266.97,266.98,4018.0,262.9207,263.0582,262.1743,262.1842,4018.0
2024-06-27 09:50:00,266.47,266.59,266.28,266.42,2100.0,261.6833,261.8012,261.4967,261.6342,2100.0
2024-06-27 09:55:00,266.24,266.51,265.99,266.17,5963.0,261.4575,261.7226,261.2119,261.3887,5963.0
2024-06-27 10:00:00,266.18,266.67,266.17,266.3,12013.0,261.3985,261.8797,261.3887,261.5164,12013.0
2024-06-27 10:05:00,266.29,266.29,265.81,266.03,16239.0,261.5066,261.5066,261.0352,261.2512,16239.0
2024-06-27 10:10:00,266.05,266.42,265.92,266.42,9575.0,261.2709,261.6342,261.1432,261.6342,9575.0
2024-06-27 10:15:00,266.44,266.53,265.84,265.88,3386.0,261.6539,261.7422,261.0646,261.1039,3386.0
2024-06-27 10:20:00,265.75,265.76,265.29,265.4,952.0,260.9763,260.9861,260.5245,260.6325,952.0
2024-06-27 10:25:00,265.56,265.56,264.94,264.94,2890.0,260.7897,260.7897,260.1808,260.1808,2890.0
2024-06-27 10:30:00,265.05,266.2,265.05,266.12,3188.0,260.2888,261.4182,260.2888,261.3396,3188.0
2024-06-27 10:35:00,266.35,266.35,266.05,266.23,1415.0,261.5655,261.5655,261.2709,261.4476,1415.0
2024-06-27 10:40:00,266.4,266.4,265.74,265.8,800.0,261.6146,261.6146,260.9664,261.0254,800.0
2024-06-27 10:45:00,265.8,266.15,265.79,266.15,2109.0,261.0254,261.3691,261.0155,261.3691,2109.0
2024-06-27 10:50:00,265.69,265.77,265.09,265.1,2144.0,260.9173,260.9959,260.3281,260.3379,2144.0
2024-06-27 10:55:00,265.14,265.58,264.84,265.58,4793.0,260.3772,260.8093,260.0826,260.8093,4793.0
2024-06-27 11:00:00,265.66,265.66,265.24,265.4,3005.0,260.8879,260.8879,260.4754,260.6325,3005.0
2024-06-27 11:05:00,265.4,265.4,265.14,265.16,2729.0,260.6325,260.6325,260.3772,260.3969,2729.0
2024-06-27 11:10:00,265.09,265.26,264.99,264.99,1853.0,260.3281,260.4951,260.2299,260.2299,1853.0
2024-06-27 11:15:00,264.99,265.38,264.99,265.31,3089.0,260.2299,260.6129,260.2299,260.5442,3089.0
2024-06-27 11:20:00,265.43,265.69,265.38,265.65,4221.0,260.662,260.9173,260.6129,260.8781,4221.0
2024-06-27 11:25:00,265.56,265.58,265.28,265.49,6931.0,260.7897,260.8093,260.5147,260.7209,6931.0
2024-06-27 11:30:00,265.49,265.49,265.19,265.34,9760.0,260.7209,260.7209,260.4263,260.5736,9760.0
2024-06-27 11:35:00,265.39,265.96,265.39,265.54,3608.0,260.6227,261.1825,260.6227,260.77,3608.0
2024-06-27 11:40:00,265.54,265.54,265.38,265.38,567.0,260.77,260.77,260.6129,260.6129,567.0
2024-06-27 11:45:00,265.25,265.54,265.25,265.39,2325.0,260.4852,260.77,260.4852,260.6227,2325.0
2024-06-27 11:50:00,265.41,265.66,265.33,265.33,1676.0,260.6424,260.8879,260.5638,260.5638,1676.0
2024-06-27 11:55:00,265.57,265.57,265.29,265.41,2579.0,260.7995,260.7995,260.5245,260.6424,2579.0
2024-06-27 12:00:00,265.44,265.5,265.32,265.36,909.0,260.6718,260.7308,260.554,260.5933,909.0
2024-06-27 12:05:00,265.47,265.53,265.4,265.5,804.0,260.7013,260.7602,260.6325,260.7308,804.0
2024-06-27 12:10:00,265.64,265.74,265.61,265.72,1565.0,260.8682,260.9664,260.8388,260.9468,1565.0
2024-06-27 12:15:00,265.64,265.77,265.58,265.59,1298.0,260.8682,260.9959,260.8093,260.8191,1298.0
2024-06-27 12:20:00,265.7,265.87,265.65,265.84,800.0,260.9272,261.0941,260.8781,261.0646,800.0
2024-06-27 12:25:00,265.85,265.85,265.71,265.74,896.0,261.0745,261.0745,260.937,260.9664,896.0
2024-06-27 12:30:00,265.6,265.6,265.45,265.54,887.0,260.829,260.829,260.6817,260.77,887.0
2024-06-27 12:35:00,265.38,265.38,265.08,265.2,1540.0,260.6129,260.6129,260.3183,260.4361,1540.0
2024-06-27 12:40:00,265.21,265.27,265.06,265.21,2200.0,260.446,260.5049,260.2987,260.446,2200.0
2024-06-27 12:45:00,265.28,265.42,265.14,265.14,1481.0,260.5147,260.6522,260.3772,260.3772,1481.0
2024-06-27 12:50:00,265.13,265.45,265.13,265.44,800.0,260.3674,260.6817,260.3674,260.6718,800.0
2024-06-27 12:55:00,265.46,265.47,265.15,265.15,2208.0,260.6915,260.7013,260.387,260.387,2208.0
2024-06-27 13:00:00,265.14,265.73,265.14,265.41,4505.0,260.3772,260.9566,260.3772,260.6424,4505.0
2024-06-27 13:05:00,265.5,265.65,265.5,265.57,500.0,260.7308,260.8781,260.7308,260.7995,500.0
2024-06-27 13:10:00,265.43,265.48,265.26,265.26,983.0,260.662,260.7111,260.4951,260.4951,983.0
2024-06-27 13:15:00,265.38,265.63,265.37,265.57,1102.0,260.6129,260.8584,260.6031,260.7995,1102.0
2024-06-27 13:20:00,265.64,265.69,265.36,265.36,2590.0,260.8682,260.9173,260.5933,260.5933,2590.0
2024-06-27 13:25:00,265.55,265.7,265.53,265.59,1100.0,260.7799,260.9272,260.7602,260.8191,1100.0
2024-06-27 13:30:00,265.6,265.65,265.52,265.6,2943.0,260.829,260.8781,260.7504,260.829,2943.0
2024-06-27 13:35:00,265.61,265.91,265.6,265.91,2406.0,260.8388,261.1334,260.829,261.1334,2406.0
2024-06-27 13:40:00,265.8,265.99,265.8,265.9,2389.0,261.0254,261.2119,261.0254,261.1236,2389.0
2024-06-27 13:45:00,265.92,266.18,265.92,266.0,2101.0,261.1432,261.3985,261.1432,261.2218,2101.0
2024-06-27 13:50:00,266.03,266.21,266.0,266.18,1673.0,261.2512,261.428,261.2218,261.3985,1673.0
2024-06-27 13:55:00,266.2,266.2,266.08,266.18,3066.0,261.4182,261.4182,261.3003,261.3985,3066.0
2024-06-27 14:00:00,266.18,266.19,265.97,266.0,6733.0,261.3985,261.4084,261.1923,261.2218,6733.0
2024-06-27 14:05:00,265.98,266.2,265.94,266.2,12105.0,261.2021,261.4182,261.1628,261.4182,12105.0
2024-06-27 14:10:00,266.06,266.06,265.96,265.99,1630.0,261.2807,261.2807,261.1825,261.2119,1630.0
2024-06-27 14:15:00,265.96,266.07,265.83,266.07,2745.0,261.1825,261.2905,261.0548,261.2905,2745.0
2024-06-27 14:20:00,266.0,266.12,265.99,266.1,1600.0,261.2218,261.3396,261.2119,261.32,1600.0
2024-06-27 14:25:00,266.08,266.41,266.08,266.2,7441.0,261.3003,261.6244,261.3003,261.4182,7441.0
2024-06-27 14:30:00,266.13,266.26,266.06,266.26,1584.0,261.3494,261.4771,261.2807,261.4771,1584.0
2024-06-27 14:35:00,266.17,266.24,266.08,266.21,2225.0,261.3887,261.4575,261.3003,261.428,2225.0
2024-06-27 14:40:00,266.28,266.28,266.11,266.18,2794.0,261.4967,261.4967,261.3298,261.3985,2794.0
2024-06-27 14:45:00,266.19,266.22,266.09,266.17,4212.0,261.4084,261.4378,261.3102,261.3887,4212.0
2024-06-27 14:50:00,266.25,266.4,266.23,266.4,2262.0,261.4673,261.6146,261.4476,261.6146,2262.0
2024-06-27 14:55:00,266.35,266.46,265.9,266.09,4673.0,261.5655,261.6735,261.1236,261.3102,4673.0
2024-06-27 15:00:00,266.15,266.39,266.08,266.26,5418.0,261.3691,261.6048,261.3003,261.4771,5418.0
2024-06-27 15:05:00,266.32,266.32,266.02,266.09,2312.0,261.536,261.536,261.2414,261.3102,2312.0
2024-06-27 15:10:00,266.13,266.41,266.13,266.21,3657.0,261.3494,261.6244,261.3494,261.428,3657.0
2024-06-27 15:15:00,266.25,266.7,266.21,266.55,6107.0,261.4673,261.9092,261.428,261.7619,6107.0
2024-06-27 15:20:00,266.61,267.02,266.61,266.93,4815.0,261.8208,262.2234,261.8208,262.1351,4815.0
2024-06-27 15:25:00,266.87,267.3,266.72,267.19,11889.0,262.0761,262.4984,261.9288,262.3904,11889.0
2024-06-27 15:30:00,267.2,267.42,267.07,267.16,15490.0,262.4002,262.6163,262.2725,262.3609,15490.0
2024-06-27 15:35:00,267.16,267.87,267.16,267.86,19963.0,262.3609,263.0582,262.3609,263.0484,19963.0
2024-06-27 15:40:00,267.91,268.11,267.76,267.76,12683.0,263.0975,263.2939,262.9502,262.9502,12683.0
2024-06-27 15:45:00,267.83,268.16,267.28,267.38,15556.0,263.0189,263.343,262.4788,262.577,15556.0
2024-06-27 15:50:00,267.29,268.01,267.28,267.51,21054.0,262.4886,263.1957,262.4788,262.7046,21054.0
2024-06-27 15:55:00,267.65,268.0,267.32,267.63,55560.0,262.8421,263.1858,262.5181,262.8225,55560.0
2024-06-28 09:30:00,267.99,271.19,267.33,270.45,15778.0,263.176,266.3185,262.5279,265.5918,15778.0
2024-06-28 09:35:00,271.14,272.5,269.97,272.38,10633.0,266.2694,267.605,265.1205,267.4872,10633.0
2024-06-28 09:40:00,272.9,276.95,272.76,276.69,42665.0,267.9978,271.9751,267.8603,271.7197,42665.0
2024-06-28 09:45:00,276.06,277.25,275.56,276.7,54043.0,271.1011,272.2697,270.61,271.7296,54043.0
2024-06-28 09:50:00,276.69,276.81,273.36,274.42,24107.0,271.7197,271.8376,268.4496,269.4905,24107.0
2024-06-28 09:55:00,274.42,275.03,273.27,273.82,6993.0,269.4905,270.0896,268.3612,268.9013,6993.0
2024-06-28 10:00:00,273.91,274.53,273.25,273.25,8586.0,268.9897,269.5985,268.3415,268.3415,8586.0
2024-06-28 10:05:00,273.21,273.38,272.59,272.74,4503.0,268.3023,268.4692,267.6934,267.8407,4503.0
2024-06-28 10:10:00,273.08,273.54,272.58,272.58,3866.0,268.1746,268.6263,267.6836,267.6836,3866.0
2024-06-28 10:15:00,272.26,272.84,271.72,271.9,3246.0,267.3693,267.9389,266.839,267.0158,3246.0
2024-06-28 10:20:00,271.45,272.52,271.45,272.52,1800.0,266.5739,267.6246,266.5739,267.6246,1800.0
2024-06-28 10:25:00,272.47,273.64,272.46,273.19,4627.0,267.5755,268.7245,267.5657,268.2826,4627.0
2024-06-28 10:30:00,273.27,273.7,273.09,273.7,2891.0,268.3612,268.7835,268.1844,268.7835,2891.0
2024-06-28 10:35:00,273.84,274.06,273.55,273.86,1406.0,268.9209,269.137,268.6361,268.9406,1406.0
2024-06-28 10:40:00,273.74,273.74,273.4,273.73,4599.0,268.8227,268.8227,268.4888,268.8129,4599.0
2024-06-28 10:45:00,273.87,274.1,273.56,274.1,2250.0,268.9504,269.1763,268.646,269.1763,2250.0
2024-06-28 10:50:00,273.97,274.4,273.82,274.16,4916.0,269.0486,269.4709,268.9013,269.2352,4916.0
2024-06-28 10:55:00,274.2,274.39,273.47,273.73,24007.0,269.2745,269.4611,268.5576,268.8129,24007.0
2024-06-28 11:00:00,273.53,273.53,272.55,272.94,9678.0,268.6165,268.6165,267.6541,268.0371,9678.0
2024-06-28 11:05:00,272.87,273.06,272.38,272.5,2882.0,267.9684,268.1549,267.4872,267.605,2882.0
2024-06-28 11:10:00,272.5,272.74,272.43,272.5,1284.0,267.605,267.8407,267.5363,267.605,1284.0
2024-06-28 11:15:00,272.43,273.03,272.42,272.86,5370.0,267.5363,268.1255,267.5264,267.9585,5370.0
2024-06-28 11:20:00,272.88,273.0,272.6,272.84,2726.0,267.9782,268.096,267.7032,267.9389,2726.0
2024-06-28 11:25:00,272.7,273.2,272.66,273.09,5112.0,267.8014,268.2924,267.7621,268.1844,5112.0
2024-06-28 11:30:00,273.09,273.09,272.67,272.74,4925.0,268.1844,268.1844,267.772,267.8407,4925.0
2024-06-28 11:35:00,272.87,273.5,272.7,273.5,3607.0,267.9684,268.587,267.8014,268.587,3607.0
2024-06-28 11:40:00,273.29,273.5,272.58,272.63,4062.0,268.3808,268.587,267.6836,267.7327,4062.0
2024-06-28 11:45:00,272.66,273.1,272.66,272.87,3342.0,267.7621,268.1942,267.7621,267.9684,3342.0
2024-06-28 11:50:00,272.91,273.24,272.81,273.04,1858.0,268.0076,268.3317,267.9094,268.1353,1858.0
2024-06-28 11:55:00,273.07,273.33,273.04,273.32,5113.0,268.1648,268.4201,268.1353,268.4103,5113.0
2024-06-28 12:00:00,273.4,273.6,273.08,273.32,4760.0,268.4888,268.6852,268.1746,268.4103,4760.0
2024-06-28 12:05:00,273.27,273.66,273.24,273.41,5621.0,268.3612,268.7442,268.3317,268.4987,5621.0
2024-06-28 12:10:00,273.39,273.68,273.36,273.65,4769.0,268.479,268.7638,268.4496,268.7344,4769.0
2024-06-28 12:15:00,273.64,273.64,272.75,273.28,7746.0,268.7245,268.7245,267.8505,268.371,7746.0
2024-06-28 12:20:00,273.32,273.63,273.24,273.4,17359.0,268.4103,268.7147,268.3317,268.4888,17359.0
2024-06-28 12:25:00,273.63,273.73,273.4,273.73,5441.0,268.7147,268.8129,268.4888,268.8129,5441.0
2024-06-28 12:30:00,273.61,274.04,273.6,274.02,5445.0,268.6951,269.1173,268.6852,269.0977,5445.0
2024-06-28 12:35:00,274.11,274.11,273.45,273.45,5725.0,269.1861,269.1861,268.5379,268.5379,5725.0
2024-06-28 12:40:00,273.6,273.81,273.48,273.81,3887.0,268.6852,268.8915,268.5674,268.8915,3887.0
2024-06-28 12:45:00,273.7,273.91,273.11,273.59,3745.0,268.7835,268.9897,268.2041,268.6754,3745.0
2024-06-28 12:50:00,273.48,273.89,273.36,273.89,6197.0,268.5674,268.97,268.4496,268.97,6197.0
2024-06-28 12:55:00,273.89,274.08,273.73,274.08,3280.0,268.97,269.1566,268.8129,269.1566,3280.0
2024-06-28 13:00:00,273.97,274.19,273.87,274.18,3678.0,269.0486,269.2647,268.9504,269.2548,3678.0
2024-06-28 13:05:00,274.18,274.18,273.75,273.91,9122.0,269.2548,269.2548,268.8326,268.9897,9122.0
2024-06-28 13:10:00,274.0,274.14,273.84,274.01,2951.0,269.0781,269.2155,268.9209,269.0879,2951.0
2024-06-28 13:15:00,273.93,274.39,273.82,274.34,2662.0,269.0093,269.4611,268.9013,269.412,2662.0
2024-06-28 13:20:00,274.24,274.34,274.07,274.3,3883.0,269.3138,269.412,269.1468,269.3727,3883.0
2024-06-28 13:25:00,274.32,274.35,273.8,273.99,4220.0,269.3923,269.4218,268.8817,269.0682,4220.0
2024-06-28 13:30:00,273.79,273.9,273.64,273.79,4580.0,268.8718,268.9799,268.7245,268.8718,4580.0
2024-06-28 13:35:00,273.8,274.18,273.8,274.01,7431.0,268.8817,269.2548,268.8817,269.0879,7431.0
2024-06-28 13:40:00,274.11,274.2,273.85,274.06,9605.0,269.1861,269.2745,268.9308,269.137,9605.0
2024-06-28 13:45:00,274.17,274.17,273.82,273.83,10385.0,269.245,269.245,268.9013,268.9111,10385.0
2024-06-28 13:50:00,273.94,274.1,273.6,274.04,11036.0,269.0191,269.1763,268.6852,269.1173,11036.0
2024-06-28 13:55:00,273.91,274.15,273.61,273.94,28788.0,268.9897,269.2254,268.6951,269.0191,28788.0
2024-06-28 14:00:00,273.7,273.91,273.67,273.82,2911.0,268.7835,268.9897,268.754,268.9013,2911.0
2024-06-28 14:05:00,273.91,273.91,273.27,273.27,6605.0,268.9897,268.9897,268.3612,268.3612,6605.0
2024-06-28 14:10:00,273.2,273.3,272.68,272.77,12887.0,268.2924,268.3906,267.7818,267.8702,12887.0
2024-06-28 14:15:00,272.93,273.06,272.48,272.65,4125.0,268.0273,268.1549,267.5854,267.7523,4125.0
2024-06-28 14:20:00,272.51,272.51,271.9,272.16,3885.0,267.6148,267.6148,267.0158,267.2711,3885.0
2024-06-28 14:25:00,272.21,272.7,272.15,272.57,7978.0,267.3202,267.8014,267.2613,267.6738,7978.0
2024-06-28 14:30:00,272.56,272.6,271.95,272.08,4884.0,267.6639,267.7032,267.0649,267.1926,4884.0
2024-06-28 14:35:00,272.09,272.16,271.75,272.13,3860.0,267.2024,267.2711,266.8685,267.2417,3860.0
2024-06-28 14:40:00,271.92,272.12,271.87,271.97,2496.0,267.0354,267.2318,266.9863,267.0845,2496.0
2024-06-28 14:45:00,271.86,272.08,271.86,271.99,5390.0,266.9765,267.1926,266.9765,267.1042,5390.0
2024-06-28 14:50:00,271.99,272.27,271.98,272.27,6282.0,267.1042,267.3791,267.0943,267.3791,6282.0
2024-06-28 14:55:00,272.17,272.17,271.47,271.5,3702.0,267.2809,267.2809,266.5935,266.623,3702.0
2024-06-28 15:00:00,271.49,271.86,271.42,271.69,4713.0,266.6132,266.9765,266.5444,266.8096,4713.0
2024-06-28 15:05:00,271.69,272.12,271.63,272.1,5967.0,266.8096,267.2318,266.7506,267.2122,5967.0
2024-06-28 15:10:00,272.1,272.21,271.52,271.52,4157.0,267.2122,267.3202,266.6426,266.6426,4157.0
2024-06-28 15:15:00,271.7,271.85,271.09,271.09,18625.0,266.8194,266.9667,266.2203,266.2203,18625.0
2024-06-28 15:20:00,271.35,271.53,270.87,271.53,6955.0,266.4757,266.6524,266.0043,266.6524,6955.0
2024-06-28 15:25:00,271.46,271.5,271.19,271.38,3654.0,266.5837,266.623,266.3185,266.5051,3654.0
2024-06-28 15:30:00,271.37,271.68,270.86,271.41,12449.0,266.4953,266.7997,265.9945,266.5346,12449.0
2024-06-28 15:35:00,271.41,272.27,271.33,272.23,10643.0,266.5346,267.3791,266.456,267.3399,10643.0
2024-06-28 15:40:00,272.24,272.76,272.09,272.52,13429.0,267.3497,267.8603,267.2024,267.6246,13429.0
2024-06-28 15:45:00,272.67,273.26,272.55,272.95,31666.0,267.772,268.3514,267.6541,268.0469,31666.0
2024-06-28 15:50:00,272.95,274.86,272.95,274.75,69059.0,268.0469,269.9226,268.0469,269.8146,69059.0
2024-06-28 15:55:00,274.86,275.47,274.15,275.28,176769.0,269.9226,270.5217,269.2254,270.3351,176769.0
2024-07-01 09:30:00,274.82,275.01,273.18,274.61,13712.0,269.8833,270.0699,268.2728,269.6771,13712.0
2024-07-01 09:35:00,274.52,275.03,270.77,271.04,9748.0,269.5887,270.0896,265.9061,266.1712,9748.0
2024-07-01 09:40:00,271.5,272.03,270.58,270.78,7645.0,266.623,267.1435,265.7195,265.9159,7645.0
2024-07-01 09:45:00,270.73,271.24,270.66,270.87,2400.0,265.8668,266.3676,265.7981,266.0043,2400.0
2024-07-01 09:50:00,270.66,271.44,270.34,271.2,2178.0,265.7981,266.5641,265.4838,266.3284,2178.0
2024-07-01 09:55:00,271.16,271.34,270.51,271.34,4061.0,266.2891,266.4658,265.6508,266.4658,4061.0
2024-07-01 10:00:00,271.33,271.98,270.76,270.79,3857.0,266.456,267.0943,265.8963,265.9257,3857.0
2024-07-01 10:05:00,271.14,271.14,268.47,268.48,3531.0,266.2694,266.2694,263.6474,263.6572,3531.0
2024-07-01 10:10:00,268.47,268.91,267.7,267.7,3113.0,263.6474,264.0795,262.8912,262.8912,3113.0
2024-07-01 10:15:00,267.67,268.04,267.39,267.4,3504.0,262.8618,263.2251,262.5868,262.5966,3504.0
2024-07-01 10:20:00,267.02,268.38,266.98,268.24,4848.0,262.2234,263.559,262.1842,263.4215,4848.0
2024-07-01 10:25:00,268.1,268.45,268.08,268.37,4863.0,263.284,263.6278,263.2644,263.5492,4863.0
2024-07-01 10:30:00,268.1,268.26,267.23,267.23,11433.0,263.284,263.4412,262.4297,262.4297,11433.0
2024-07-01 10:35:00,267.29,267.65,266.85,267.07,9309.0,262.4886,262.8421,262.0565,262.2725,9309.0
2024-07-01 10:40:00,267.03,267.22,266.8,267.15,2600.0,262.2333,262.4199,262.0074,262.3511,2600.0
2024-07-01 10:45:00,267.19,267.19,266.46,266.93,3900.0,262.3904,262.3904,261.6735,262.1351,3900.0
2024-07-01 10:50:00,266.76,267.28,266.67,266.72,3411.0,261.9681,262.4788,261.8797,261.9288,3411.0
2024-07-01 10:55:00,266.69,266.89,266.3,266.44,10029.0,261.8994,262.0958,261.5164,261.6539,10029.0
2024-07-01 11:00:00,266.46,266.82,266.36,266.72,3845.0,261.6735,262.027,261.5753,261.9288,3845.0
2024-07-01 11:05:00,266.89,267.4,266.72,266.8,4873.0,262.0958,262.5966,261.9288,262.0074,4873.0
2024-07-01 11:10:00,266.68,266.8,266.54,266.63,1962.0,261.8896,262.0074,261.7521,261.8405,1962.0
2024-07-01 11:15:00,266.45,266.54,266.13,266.19,3009.0,261.6637,261.7521,261.3494,261.4084,3009.0
2024-07-01 11:20:00,266.18,266.49,265.9,266.28,4970.0,261.3985,261.703,261.1236,261.4967,4970.0
2024-07-01 11:25:00,266.26,266.44,266.01,266.04,1900.0,261.4771,261.6539,261.2316,261.2611,1900.0
2024-07-01 11:30:00,266.13,266.45,266.06,266.28,4361.0,261.3494,261.6637,261.2807,261.4967,4361.0
2024-07-01 11:35:00,266.38,266.64,265.97,266.04,3442.0,261.5949,261.8503,261.1923,261.2611,3442.0
2024-07-01 11:40:00,266.2,266.53,265.84,265.86,2202.0,261.4182,261.7422,261.0646,261.0843,2202.0
2024-07-01 11:45:00,265.82,265.96,265.37,265.57,3627.0,261.045,261.1825,260.6031,260.7995,3627.0
2024-07-01 11:50:00,265.43,266.25,265.43,266.19,6912.0,260.662,261.4673,260.662,261.4084,6912.0
2024-07-01 11:55:00,266.24,266.3,265.89,266.24,3968.0,261.4575,261.5164,261.1137,261.4575,3968.0
2024-07-01 12:00:00,266.17,266.19,265.9,265.91,2065.0,261.3887,261.4084,261.1236,261.1334,2065.0
2024-07-01 12:05:00,266.04,266.92,266.01,266.85,6999.0,261.2611,262.1252,261.2316,262.0565,6999.0
2024-07-01 12:10:00,266.99,267.25,266.68,267.13,2657.0,262.194,262.4493,261.8896,262.3315,2657.0
2024-07-01 12:15:00,267.32,267.48,267.18,267.48,1200.0,262.5181,262.6752,262.3806,262.6752,1200.0
2024-07-01 12:20:00,267.39,267.68,267.3,267.61,5630.0,262.5868,262.8716,262.4984,262.8028,5630.0
2024-07-01 12:25:00,267.68,267.75,267.37,267.38,5319.0,262.8716,262.9403,262.5672,262.577,5319.0
2024-07-01 12:30:00,267.36,267.36,266.94,266.94,1814.0,262.5573,262.5573,262.1449,262.1449,1814.0
2024-07-01 12:35:00,267.09,267.26,267.02,267.19,2010.0,262.2922,262.4591,262.2234,262.3904,2010.0
2024-07-01 12:40:00,267.12,267.36,267.12,267.28,1223.0,262.3217,262.5573,262.3217,262.4788,1223.0
2024-07-01 12:45:00,267.37,267.37,266.93,267.16,6978.0,262.5672,262.5672,262.1351,262.3609,6978.0
2024-07-01 12:50:00,267.16,267.3,266.67,266.87,1614.0,262.3609,262.4984,261.8797,262.0761,1614.0
2024-07-01 12:55:00,266.79,266.93,266.53,266.86,5232.0,261.9976,262.1351,261.7422,262.0663,5232.0
2024-07-01 13:00:00,266.89,267.3,266.89,266.99,3265.0,262.0958,262.4984,262.0958,262.194,3265.0
2024-07-01 13:05:00,266.96,267.46,266.93,267.46,6598.0,262.1645,262.6555,262.1351,262.6555,6598.0
2024-07-01 13:10:00,267.46,267.52,267.11,267.21,2215.0,262.6555,262.7145,262.3118,262.41,2215.0
2024-07-01 13:15:00,267.24,267.35,267.07,267.18,2873.0,262.4395,262.5475,262.2725,262.3806,2873.0
2024-07-01 13:20:00,267.18,267.3,267.16,267.23,700.0,262.3806,262.4984,262.3609,262.4297,700.0
2024-07-01 13:25:00,267.23,267.23,267.03,267.17,2633.0,262.4297,262.4297,262.2333,262.3708,2633.0
2024-07-01 13:30:00,266.95,267.2,266.83,267.09,3661.0,262.1547,262.4002,262.0369,262.2922,3661.0
2024-07-01 13:35:00,267.12,267.12,266.98,267.02,1287.0,262.3217,262.3217,262.1842,262.2234,1287.0
2024-07-01 13:40:00,267.08,267.09,266.93,266.98,3678.0,262.2824,262.2922,262.1351,262.1842,3678.0
2024-07-01 13:45:00,267.04,267.14,266.87,267.0,4314.0,262.2431,262.3413,262.0761,262.2038,4314.0
2024-07-01 13:50:00,266.9,267.13,266.9,267.03,1685.0,262.1056,262.3315,262.1056,262.2333,1685.0
2024-07-01 13:55:00,267.08,267.08,266.68,266.79,2232.0,262.2824,262.2824,261.8896,261.9976,2232.0
2024-07-01 14:00:00,266.79,266.79,266.4,266.56,3827.0,261.9976,261.9976,261.6146,261.7717,3827.0
2024-07-01 14:05:00,266.7,266.9,266.57,266.88,4519.0,261.9092,262.1056,261.7815,262.086,4519.0
2024-07-01 14:10:00,266.75,267.13,266.69,267.13,3169.0,261.9583,262.3315,261.8994,262.3315,3169.0
2024-07-01 14:15:00,267.19,267.39,267.14,267.37,2004.0,262.3904,262.5868,262.3413,262.5672,2004.0
2024-07-01 14:20:00,267.38,267.38,267.06,267.21,5036.0,262.577,262.577,262.2627,262.41,5036.0
2024-07-01 14:25:00,267.15,267.3,266.75,267.3,7091.0,262.3511,262.4984,261.9583,262.4984,7091.0
2024-07-01 14:30:00,267.24,267.31,266.7,266.91,5128.0,262.4395,262.5082,261.9092,262.1154,5128.0
2024-07-01 14:35:00,266.9,266.97,266.62,266.84,3320.0,262.1056,262.1743,261.8306,262.0467,3320.0
2024-07-01 14:40:00,266.75,266.85,266.41,266.65,4373.0,261.9583,262.0565,261.6244,261.8601,4373.0
2024-07-01 14:45:00,266.38,266.67,266.18,266.28,3864.0,261.5949,261.8797,261.3985,261.4967,3864.0
2024-07-01 14:50:00,266.3,266.6,266.3,266.59,3926.0,261.5164,261.811,261.5164,261.8012,3926.0
2024-07-01 14:55:00,266.6,266.67,266.42,266.42,2171.0,261.811,261.8797,261.6342,261.6342,2171.0
2024-07-01 15:00:00,266.5,266.5,266.14,266.26,2970.0,261.7128,261.7128,261.3593,261.4771,2970.0
2024-07-01 15:05:00,266.14,266.23,265.93,265.97,5125.0,261.3593,261.4476,261.153,261.1923,5125.0
2024-07-01 15:10:00,266.03,266.09,265.9,265.96,3413.0,261.2512,261.3102,261.1236,261.1825,3413.0
2024-07-01 15:15:00,265.96,266.02,265.77,265.97,4727.0,261.1825,261.2414,260.9959,261.1923,4727.0
2024-07-01 15:20:00,265.97,265.97,265.61,265.62,5394.0,261.1923,261.1923,260.8388,260.8486,5394.0
2024-07-01 15:25:00,265.57,265.57,265.06,265.18,7811.0,260.7995,260.7995,260.2987,260.4165,7811.0
2024-07-01 15:30:00,265.18,265.58,265.12,265.57,8029.0,260.4165,260.8093,260.3576,260.7995,8029.0
2024-07-01 15:35:00,265.57,265.58,265.2,265.23,4699.0,260.7995,260.8093,260.4361,260.4656,4699.0
2024-07-01 15:40:00,265.25,265.25,264.82,264.82,7080.0,260.4852,260.4852,260.063,260.063,7080.0
2024-07-01 15:45:00,264.87,265.02,264.66,264.66,13452.0,260.1121,260.2594,259.9058,259.9058,13452.0
2024-07-01 15:50:00,264.75,265.36,264.7,265.36,18826.0,259.9942,260.5933,259.9451,260.5933,18826.0
2024-07-01 15:55:00,265.48,265.72,265.17,265.59,65001.0,260.7111,260.9468,260.4067,260.8191,65001.0
2024-07-02 09:30:00,265.51,266.59,264.7,266.06,7774.0,260.7406,261.8012,259.9451,261.2807,7774.0
2024-07-02 09:35:00,265.61,267.3,265.61,266.64,1400.0,260.8388,262.4984,260.8388,261.8503,1400.0
2024-07-02 09:40:00,267.72,267.72,266.87,266.98,1992.0,262.9109,262.9109,262.0761,262.1842,1992.0
2024-07-02 09:45:00,266.98,267.58,266.98,267.58,300.0,262.1842,262.7734,262.1842,262.7734,300.0
2024-07-02 09:50:00,266.76,267.45,266.76,267.38,3146.0,261.9681,262.6457,261.9681,262.577,3146.0
2024-07-02 09:55:00,266.99,266.99,266.15,266.68,2217.0,262.194,262.194,261.3691,261.8896,2217.0
2024-07-02 10:00:00,266.31,266.79,266.31,266.79,663.0,261.5262,261.9976,261.5262,261.9976,663.0
2024-07-02 10:05:00,266.87,266.94,266.54,266.62,1698.0,262.0761,262.1449,261.7521,261.8306,1698.0
2024-07-02 10:10:00,266.12,266.52,265.5,265.5,1013.0,261.3396,261.7324,260.7308,260.7308,1013.0
2024-07-02 10:15:00,265.97,266.7,265.08,266.68,4011.0,261.1923,261.9092,260.3183,261.8896,4011.0
2024-07-02 10:20:00,266.69,266.69,266.3,266.31,1300.0,261.8994,261.8994,261.5164,261.5262,1300.0
2024-07-02 10:25:00,266.39,266.39,265.45,265.94,1533.0,261.6048,261.6048,260.6817,261.1628,1533.0
2024-07-02 10:30:00,266.17,266.17,265.4,265.54,1650.0,261.3887,261.3887,260.6325,260.77,1650.0
2024-07-02 10:35:00,265.53,265.79,265.06,265.79,1779.0,260.7602,261.0155,260.2987,261.0155,1779.0
2024-07-02 10:40:00,265.44,265.79,265.38,265.38,1321.0,260.6718,261.0155,260.6129,260.6129,1321.0
2024-07-02 10:45:00,265.38,265.38,264.99,265.13,1839.0,260.6129,260.6129,260.2299,260.3674,1839.0
2024-07-02 10:50:00,265.27,265.27,264.78,264.78,1209.0,260.5049,260.5049,260.0237,260.0237,1209.0
2024-07-02 10:55:00,264.84,265.21,264.75,265.19,4321.0,260.0826,260.446,259.9942,260.4263,4321.0
2024-07-02 11:00:00,265.35,265.55,265.13,265.39,1400.0,260.5834,260.7799,260.3674,260.6227,1400.0
2024-07-02 11:05:00,265.33,265.35,265.18,265.27,3268.0,260.5638,260.5834,260.4165,260.5049,3268.0
2024-07-02 11:10:00,265.1,265.29,264.88,265.29,3119.0,260.3379,260.5245,260.1219,260.5245,3119.0
2024-07-02 11:15:00,265.11,265.4,265.11,265.3,2136.0,260.3478,260.6325,260.3478,260.5343,2136.0
2024-07-02 11:20:00,265.35,265.35,264.88,264.99,1216.0,260.5834,260.5834,260.1219,260.2299,1216.0
2024-07-02 11:25:00,265.06,265.4,265.03,265.2,3804.0,260.2987,260.6325,260.2692,260.4361,3804.0
2024-07-02 11:30:00,265.21,265.22,265.0,265.09,2000.0,260.446,260.4558,260.2397,260.3281,2000.0
2024-07-02 11:35:00,265.15,265.32,265.01,265.13,2100.0,260.387,260.554,260.2496,260.3674,2100.0
2024-07-02 11:40:00,265.33,265.55,265.16,265.33,1303.0,260.5638,260.7799,260.3969,260.5638,1303.0
2024-07-02 11:45:00,265.42,265.42,264.84,265.15,2583.0,260.6522,260.6522,260.0826,260.387,2583.0
2024-07-02 11:50:00,265.07,265.27,265.07,265.13,2432.0,260.3085,260.5049,260.3085,260.3674,2432.0
2024-07-02 11:55:00,264.98,264.98,264.52,264.73,1810.0,260.2201,260.2201,259.7684,259.9746,1810.0
2024-07-02 12:00:00,264.73,264.81,264.48,264.67,2274.0,259.9746,260.0531,259.7291,259.9157,2274.0
2024-07-02 12:05:00,264.57,265.05,264.56,264.68,3254.0,259.8175,260.2888,259.8076,259.9255,3254.0
2024-07-02 12:10:00,264.77,264.8,264.61,264.71,500.0,260.0139,260.0433,259.8567,259.9549,500.0
2024-07-02 12:15:00,264.71,264.75,264.54,264.68,1263.0,259.9549,259.9942,259.788,259.9255,1263.0
2024-07-02 12:20:00,264.79,265.13,264.66,265.13,1820.0,260.0335,260.3674,259.9058,260.3674,1820.0
2024-07-02 12:25:00,265.01,265.15,265.01,265.01,728.0,260.2496,260.387,260.2496,260.2496,728.0
2024-07-02 12:30:00,264.97,265.14,264.55,264.55,2570.0,260.2103,260.3772,259.7978,259.7978,2570.0
2024-07-02 12:35:00,264.58,264.75,264.51,264.63,780.0,259.8273,259.9942,259.7585,259.8764,780.0
2024-07-02 12:40:00,264.63,264.75,264.62,264.75,1900.0,259.8764,259.9942,259.8666,259.9942,1900.0
2024-07-02 12:45:00,264.51,264.71,264.34,264.43,3282.0,259.7585,259.9549,259.5916,259.68,3282.0
2024-07-02 12:50:00,264.32,264.49,264.25,264.36,1759.0,259.5719,259.7389,259.5032,259.6112,1759.0
2024-07-02 12:55:00,264.44,264.46,263.95,264.16,1702.0,259.6898,259.7094,259.2086,259.4148,1702.0
2024-07-02 13:00:00,264.16,264.25,264.03,264.03,1263.0,259.4148,259.5032,259.2872,259.2872,1263.0
2024-07-02 13:05:00,264.15,264.38,264.12,264.28,4221.0,259.405,259.6309,259.3755,259.5327,4221.0
2024-07-02 13:10:00,264.36,264.44,264.16,264.26,2300.0,259.6112,259.6898,259.4148,259.513,2300.0
2024-07-02 13:15:00,264.18,264.22,263.69,263.87,5910.0,259.4345,259.4737,258.9533,259.13,5910.0
2024-07-02 13:20:00,263.88,264.17,263.72,264.17,2265.0,259.1399,259.4246,258.9827,259.4246,2265.0
2024-07-02 13:25:00,264.0,264.28,264.0,264.18,1264.0,259.2577,259.5327,259.2577,259.4345,1264.0
2024-07-02 13:30:00,263.92,264.16,263.85,264.07,1101.0,259.1791,259.4148,259.1104,259.3264,1101.0
2024-07-02 13:35:00,263.85,263.95,263.63,263.89,772.0,259.1104,259.2086,258.8943,259.1497,772.0
2024-07-02 13:40:00,263.88,263.92,263.68,263.89,2592.0,259.1399,259.1791,258.9434,259.1497,2592.0
2024-07-02 13:45:00,263.92,264.0,263.73,263.98,1200.0,259.1791,259.2577,258.9925,259.2381,1200.0
2024-07-02 13:50:00,264.1,264.19,263.93,263.97,1100.0,259.3559,259.4443,259.189,259.2282,1100.0
2024-07-02 13:55:00,263.99,264.2,263.96,264.11,2393.0,259.2479,259.4541,259.2184,259.3657,2393.0
2024-07-02 14:00:00,264.19,264.37,264.18,264.37,1300.0,259.4443,259.6211,259.4345,259.6211,1300.0
2024-07-02 14:05:00,264.42,264.83,264.37,264.83,2509.0,259.6702,260.0728,259.6211,260.0728,2509.0
2024-07-02 14:10:00,264.95,265.04,264.94,264.94,798.0,260.1906,260.279,260.1808,260.1808,798.0
2024-07-02 14:15:00,264.93,264.93,264.54,264.59,1900.0,260.171,260.171,259.788,259.8371,1900.0
2024-07-02 14:20:00,264.78,264.78,264.41,264.41,2070.0,260.0237,260.0237,259.6603,259.6603,2070.0
2024-07-02 14:25:00,264.5,264.54,264.33,264.33,2616.0,259.7487,259.788,259.5818,259.5818,2616.0
2024-07-02 14:30:00,264.34,264.51,264.31,264.45,2764.0,259.5916,259.7585,259.5621,259.6996,2764.0
2024-07-02 14:35:00,264.34,264.49,264.11,264.47,6910.0,259.5916,259.7389,259.3657,259.7193,6910.0
2024-07-02 14:40:00,264.5,264.62,264.34,264.41,970.0,259.7487,259.8666,259.5916,259.6603,970.0
2024-07-02 14:45:00,264.4,264.4,264.1,264.3,1500.0,259.6505,259.6505,259.3559,259.5523,1500.0
2024-07-02 14:50:00,264.24,264.44,264.19,264.37,2211.0,259.4934,259.6898,259.4443,259.6211,2211.0
2024-07-02 14:55:00,264.43,264.48,264.24,264.31,4924.0,259.68,259.7291,259.4934,259.5621,4924.0
2024-07-02 15:00:00,264.29,264.55,264.29,264.33,2489.0,259.5425,259.7978,259.5425,259.5818,2489.0
2024-07-02 15:05:00,264.39,264.39,264.13,264.32,2581.0,259.6407,259.6407,259.3854,259.5719,2581.0
2024-07-02 15:10:00,264.44,264.56,264.21,264.49,8427.0,259.6898,259.8076,259.4639,259.7389,8427.0
2024-07-02 15:15:00,264.46,264.7,264.35,264.35,2299.0,259.7094,259.9451,259.6014,259.6014,2299.0
2024-07-02 15:20:00,264.44,264.51,264.14,264.18,3476.0,259.6898,259.7585,259.3952,259.4345,3476.0
2024-07-02 15:25:00,264.19,264.61,264.1,264.44,5578.0,259.4443,259.8567,259.3559,259.6898,5578.0
2024-07-02 15:30:00,264.42,264.79,264.28,264.65,4737.0,259.6702,260.0335,259.5327,259.896,4737.0
2024-07-02 15:35:00,264.66,264.99,264.52,264.62,4022.0,259.9058,260.2299,259.7684,259.8666,4022.0
2024-07-02 15:40:00,264.61,264.77,264.53,264.66,6677.0,259.8567,260.0139,259.7782,259.9058,6677.0
2024-07-02 15:45:00,264.66,264.76,264.46,264.5,6801.0,259.9058,260.004,259.7094,259.7487,6801.0
2024-07-02 15:50:00,264.44,264.84,264.38,264.81,11674.0,259.6898,260.0826,259.6309,260.0531,11674.0
2024-07-02 15:55:00,264.7,265.26,264.59,264.9,39008.0,259.9451,260.4951,259.8371,260.1415,39008.0
2024-07-03 09:30:00,266.32,266.8,265.87,265.88,5936.0,261.536,262.0074,261.0941,261.1039,5936.0
2024-07-03 09:35:00,265.87,266.02,265.87,266.02,532.0,261.0941,261.2414,261.0941,261.2414,532.0
2024-07-03 09:40:00,266.03,266.5,264.88,266.5,4886.0,261.2512,261.7128,260.1219,261.7128,4886.0
2024-07-03 09:45:00,266.68,267.45,266.31,267.26,4857.0,261.8896,262.6457,261.5262,262.4591,4857.0
2024-07-03 09:50:00,266.56,266.93,266.13,266.32,3184.0,261.7717,262.1351,261.3494,261.536,3184.0
2024-07-03 09:55:00,266.29,267.57,266.28,266.95,4014.0,261.5066,262.7636,261.4967,262.1547,4014.0
2024-07-03 10:00:00,267.39,268.5,266.75,267.83,4357.0,262.5868,263.6769,261.9583,263.0189,4357.0
2024-07-03 10:05:00,267.85,269.06,267.85,268.79,2970.0,263.0385,264.2268,263.0385,263.9617,2970.0
2024-07-03 10:10:00,268.54,268.66,267.96,268.44,3706.0,263.7161,263.834,263.1466,263.6179,3706.0
2024-07-03 10:15:00,268.19,268.44,267.97,267.98,3606.0,263.3724,263.6179,263.1564,263.1662,3606.0
2024-07-03 10:20:00,268.06,268.34,267.89,267.9,2673.0,263.2448,263.5197,263.0778,263.0876,2673.0
2024-07-03 10:25:00,267.95,268.33,267.68,268.15,3356.0,263.1367,263.5099,262.8716,263.3331,3356.0
2024-07-03 10:30:00,268.0,268.43,267.81,268.31,1881.0,263.1858,263.6081,262.9993,263.4903,1881.0
2024-07-03 10:35:00,268.56,268.91,268.18,268.55,3805.0,263.7358,264.0795,263.3626,263.726,3805.0
2024-07-03 10:40:00,268.33,268.33,267.9,268.0,2948.0,263.5099,263.5099,263.0876,263.1858,2948.0
2024-07-03 10:45:00,268.01,268.01,267.55,267.96,2092.0,263.1957,263.1957,262.7439,263.1466,2092.0
2024-07-03 10:50:00,268.0,268.6,268.0,268.2,3805.0,263.1858,263.7751,263.1858,263.3823,3805.0
2024-07-03 10:55:00,267.76,267.98,267.6,267.92,1784.0,262.9502,263.1662,262.793,263.1073,1784.0
2024-07-03 11:00:00,267.28,267.82,267.28,267.52,6887.0,262.4788,263.0091,262.4788,262.7145,6887.0
2024-07-03 11:05:00,267.57,268.04,267.57,267.99,1500.0,262.7636,263.2251,262.7636,263.176,1500.0
2024-07-03 11:10:00,267.86,267.91,267.57,267.88,1589.0,263.0484,263.0975,262.7636,263.068,1589.0
2024-07-03 11:15:00,267.9,267.95,267.7,267.92,1302.0,263.0876,263.1367,262.8912,263.1073,1302.0
2024-07-03 11:20:00,268.05,268.06,267.81,267.81,784.0,263.2349,263.2448,262.9993,262.9993,784.0
2024-07-03 11:25:00,267.94,267.94,267.34,267.55,4430.0,263.1269,263.1269,262.5377,262.7439,4430.0
2024-07-03 11:30:00,267.55,267.68,267.35,267.38,2443.0,262.7439,262.8716,262.5475,262.577,2443.0
2024-07-03 11:35:00,267.64,267.76,267.38,267.76,3258.0,262.8323,262.9502,262.577,262.9502,3258.0
2024-07-03 11:40:00,267.71,268.02,267.54,267.92,2554.0,262.9011,263.2055,262.7341,263.1073,2554.0
2024-07-03 11:45:00,267.87,267.94,267.69,267.86,1007.0,263.0582,263.1269,262.8814,263.0484,1007.0
2024-07-03 11:50:00,267.72,267.9,267.44,267.52,2009.0,262.9109,263.0876,262.6359,262.7145,2009.0
2024-07-03 11:55:00,267.59,267.59,267.26,267.39,2325.0,262.7832,262.7832,262.4591,262.5868,2325.0
2024-07-03 12:00:00,267.25,267.6,267.01,267.47,2831.0,262.4493,262.793,262.2136,262.6654,2831.0
2024-07-03 12:05:00,267.43,268.1,267.43,268.08,3601.0,262.6261,263.284,262.6261,263.2644,3601.0
2024-07-03 12:10:00,268.0,268.0,267.57,267.57,1430.0,263.1858,263.1858,262.7636,262.7636,1430.0
2024-07-03 12:15:00,267.55,267.93,267.5,267.53,3135.0,262.7439,263.1171,262.6948,262.7243,3135.0
2024-07-03 12:20:00,267.52,267.85,267.52,267.69,1948.0,262.7145,263.0385,262.7145,262.8814,1948.0
2024-07-03 12:25:00,267.68,267.84,267.1,267.14,16329.0,262.8716,263.0287,262.302,262.3413,16329.0
2024-07-03 12:30:00,267.14,267.41,266.95,267.3,6378.0,262.3413,262.6064,262.1547,262.4984,6378.0
2024-07-03 12:35:00,267.3,267.42,267.18,267.29,9129.0,262.4984,262.6163,262.3806,262.4886,9129.0
2024-07-03 12:40:00,267.19,267.42,267.12,267.19,8006.0,262.3904,262.6163,262.3217,262.3904,8006.0
2024-07-03 12:45:00,267.18,267.18,266.87,266.87,4289.0,262.3806,262.3806,262.0761,262.0761,4289.0
2024-07-03 12:50:00,266.8,267.13,266.8,266.84,13297.0,262.0074,262.3315,262.0074,262.0467,13297.0
2024-07-03 12:55:00,266.92,266.99,266.31,266.54,30570.0,262.1252,262.194,261.5262,261.7521,30570.0
2024-07-05 09:30:00,265.68,265.79,264.43,264.94,8834.0,260.9075,261.0155,259.68,260.1808,8834.0
2024-07-05 09:35:00,264.97,264.97,263.0,263.0,2366.0,260.2103,260.2103,258.2757,258.2757,2366.0
2024-07-05 09:40:00,263.24,264.65,262.87,264.19,8406.0,258.5113,259.896,258.148,259.4443,8406.0
2024-07-05 09:45:00,263.99,264.53,263.74,264.28,9640.0,259.2479,259.7782,259.0024,259.5327,9640.0
2024-07-05 09:50:00,264.28,264.59,263.86,263.87,4600.0,259.5327,259.8371,259.1202,259.13,4600.0
2024-07-05 09:55:00,263.21,263.85,263.15,263.57,2433.0,258.4819,259.1104,258.423,258.8354,2433.0
2024-07-05 10:00:00,263.1,263.35,262.44,262.88,4853.0,258.3739,258.6194,257.7257,258.1578,4853.0
2024-07-05 10:05:00,263.13,263.31,262.68,263.27,4844.0,258.4033,258.5801,257.9614,258.5408,4844.0
2024-07-05 10:10:00,262.6,263.77,262.6,263.48,2271.0,257.8828,259.0318,257.8828,258.747,2271.0
2024-07-05 10:15:00,262.81,263.25,262.34,262.34,6435.0,258.0891,258.5212,257.6275,257.6275,6435.0
2024-07-05 10:20:00,262.6,262.6,261.94,261.94,927.0,257.8828,257.8828,257.2347,257.2347,927.0
2024-07-05 10:25:00,262.03,262.18,261.8,261.94,1789.0,257.3231,257.4704,257.0972,257.2347,1789.0
2024-07-05 10:30:00,261.89,262.54,261.82,262.12,2562.0,257.1856,257.8239,257.1169,257.4115,2562.0
2024-07-05 10:35:00,262.25,262.4,262.03,262.03,1029.0,257.5391,257.6864,257.3231,257.3231,1029.0
2024-07-05 10:40:00,262.21,262.4,261.81,262.27,4937.0,257.4999,257.6864,257.107,257.5588,4937.0
2024-07-05 10:45:00,262.5,262.82,262.5,262.82,600.0,257.7846,258.0989,257.7846,258.0989,600.0
2024-07-05 10:50:00,262.63,263.0,262.61,262.95,2843.0,257.9123,258.2757,257.8927,258.2266,2843.0
2024-07-05 10:55:00,262.97,262.97,262.6,262.63,1207.0,258.2462,258.2462,257.8828,257.9123,1207.0
2024-07-05 11:00:00,262.42,262.51,262.01,262.37,3044.0,257.7061,257.7945,257.3034,257.657,3044.0
2024-07-05 11:05:00,262.54,262.79,262.08,262.73,3254.0,257.8239,258.0694,257.3722,258.0105,3254.0
2024-07-05 11:10:00,262.74,262.9,262.62,262.62,1102.0,258.0203,258.1775,257.9025,257.9025,1102.0
2024-07-05 11:15:00,262.7,262.7,262.36,262.37,550.0,257.981,257.981,257.6472,257.657,550.0
2024-07-05 11:20:00,262.12,262.12,262.03,262.03,300.0,257.4115,257.4115,257.3231,257.3231,300.0
2024-07-05 11:25:00,262.31,262.39,262.22,262.32,2293.0,257.5981,257.6766,257.5097,257.6079,2293.0
2024-07-05 11:30:00,262.32,262.32,261.69,261.79,2996.0,257.6079,257.6079,256.9892,257.0874,2996.0
2024-07-05 11:35:00,261.82,262.15,261.8,262.0,1826.0,257.1169,257.4409,257.0972,257.2936,1826.0
2024-07-05 11:40:00,262.13,262.13,261.8,261.8,1412.0,257.4213,257.4213,257.0972,257.0972,1412.0
2024-07-05 11:45:00,261.92,262.69,261.91,262.61,1226.0,257.2151,257.9712,257.2052,257.8927,1226.0
2024-07-05 11:50:00,262.56,262.69,262.2,262.3,1200.0,257.8436,257.9712,257.49,257.5882,1200.0
2024-07-05 11:55:00,262.26,262.49,262.26,262.36,1215.0,257.549,257.7748,257.549,257.6472,1215.0
2024-07-05 12:00:00,262.36,262.68,262.36,262.51,1500.0,257.6472,257.9614,257.6472,257.7945,1500.0
2024-07-05 12:05:00,262.5,263.02,262.49,262.94,1200.0,257.7846,258.2953,257.7748,258.2167,1200.0
2024-07-05 12:10:00,262.94,263.31,262.93,263.17,2746.0,258.2167,258.5801,258.2069,258.4426,2746.0
2024-07-05 12:15:00,263.31,263.39,262.94,262.94,1833.0,258.5801,258.6587,258.2167,258.2167,1833.0
2024-07-05 12:20:00,263.03,263.51,263.03,263.27,600.0,258.3051,258.7765,258.3051,258.5408,600.0
2024-07-05 12:25:00,263.34,263.39,263.19,263.19,2188.0,258.6096,258.6587,258.4622,258.4622,2188.0
2024-07-05 12:30:00,263.3,263.44,263.03,263.17,2548.0,258.5703,258.7078,258.3051,258.4426,2548.0
2024-07-05 12:35:00,263.22,263.31,263.14,263.24,800.0,258.4917,258.5801,258.4131,258.5113,800.0
2024-07-05 12:40:00,263.28,263.39,263.23,263.23,800.0,258.5506,258.6587,258.5015,258.5015,800.0
2024-07-05 12:45:00,263.2,263.2,263.05,263.18,1334.0,258.4721,258.4721,258.3248,258.4524,1334.0
2024-07-05 12:50:00,263.24,263.57,263.24,263.46,3725.0,258.5113,258.8354,258.5113,258.7274,3725.0
2024-07-05 12:55:00,263.45,263.78,263.43,263.65,800.0,258.7176,259.0416,258.6979,258.914,800.0
2024-07-05 13:00:00,263.51,263.79,263.51,263.57,969.0,258.7765,259.0515,258.7765,258.8354,969.0
2024-07-05 13:05:00,263.5,263.5,263.5,263.5,100.0,258.7667,258.7667,258.7667,258.7667,100.0
2024-07-05 13:10:00,263.63,263.65,263.17,263.28,1765.0,258.8943,258.914,258.4426,258.5506,1765.0
2024-07-05 13:15:00,263.15,263.26,263.15,263.16,300.0,258.423,258.531,258.423,258.4328,300.0
2024-07-05 13:20:00,263.19,263.4,263.06,263.4,1100.0,258.4622,258.6685,258.3346,258.6685,1100.0
2024-07-05 13:25:00,263.38,263.53,263.3,263.42,1630.0,258.6488,258.7961,258.5703,258.6881,1630.0
2024-07-05 13:30:00,263.41,263.54,263.36,263.36,1200.0,258.6783,258.806,258.6292,258.6292,1200.0
2024-07-05 13:35:00,263.59,263.59,263.22,263.47,822.0,258.8551,258.8551,258.4917,258.7372,822.0
2024-07-05 13:40:00,263.61,263.71,263.41,263.62,2395.0,258.8747,258.9729,258.6783,258.8845,2395.0
2024-07-05 13:45:00,263.62,263.71,263.61,263.71,400.0,258.8845,258.9729,258.8747,258.9729,400.0
2024-07-05 13:50:00,263.74,263.74,263.37,263.48,609.0,259.0024,259.0024,258.639,258.747,609.0
2024-07-05 13:55:00,263.6,263.61,263.48,263.58,971.0,258.8649,258.8747,258.747,258.8452,971.0
2024-07-05 14:00:00,263.59,263.59,263.28,263.29,2120.0,258.8551,258.8551,258.5506,258.5605,2120.0
2024-07-05 14:05:00,263.52,263.63,263.38,263.38,2865.0,258.7863,258.8943,258.6488,258.6488,2865.0
2024-07-05 14:10:00,263.38,263.61,263.37,263.49,1293.0,258.6488,258.8747,258.639,258.7569,1293.0
2024-07-05 14:15:00,263.55,263.64,263.48,263.56,1929.0,258.8158,258.9042,258.747,258.8256,1929.0
2024-07-05 14:20:00,263.66,263.66,263.21,263.21,1208.0,258.9238,258.9238,258.4819,258.4819,1208.0
2024-07-05 14:25:00,263.24,263.4,263.24,263.38,1010.0,258.5113,258.6685,258.5113,258.6488,1010.0
2024-07-05 14:30:00,263.28,263.57,263.27,263.56,1810.0,258.5506,258.8354,258.5408,258.8256,1810.0
2024-07-05 14:35:00,263.62,263.7,263.49,263.55,2045.0,258.8845,258.9631,258.7569,258.8158,2045.0
2024-07-05 14:40:00,263.61,263.68,263.51,263.59,1560.0,258.8747,258.9434,258.7765,258.8551,1560.0
2024-07-05 14:45:00,263.65,263.9,263.64,263.72,830.0,258.914,259.1595,258.9042,258.9827,830.0
2024-07-05 14:50:00,263.76,263.76,263.43,263.57,1567.0,259.022,259.022,258.6979,258.8354,1567.0
2024-07-05 14:55:00,263.38,263.55,263.38,263.55,1385.0,258.6488,258.8158,258.6488,258.8158,1385.0
2024-07-05 15:00:00,263.56,263.66,263.56,263.66,817.0,258.8256,258.9238,258.8256,258.9238,817.0
2024-07-05 15:05:00,263.7,263.75,263.34,263.42,2891.0,258.9631,259.0122,258.6096,258.6881,2891.0
2024-07-05 15:10:00,263.46,263.54,263.36,263.37,800.0,258.7274,258.806,258.6292,258.639,800.0
2024-07-05 15:15:00,263.44,263.66,263.44,263.64,2971.0,258.7078,258.9238,258.7078,258.9042,2971.0
2024-07-05 15:20:00,263.72,263.74,263.49,263.49,1605.0,258.9827,259.0024,258.7569,258.7569,1605.0
2024-07-05 15:25:00,263.55,263.76,263.55,263.68,1901.0,258.8158,259.022,258.8158,258.9434,1901.0
2024-07-05 15:30:00,263.6,263.74,263.54,263.68,1448.0,258.8649,259.0024,258.806,258.9434,1448.0
2024-07-05 15:35:00,263.83,264.0,263.76,263.87,4218.0,259.0908,259.2577,259.022,259.13,4218.0
2024-07-05 15:40:00,263.93,263.96,263.66,263.78,3057.0,259.189,259.2184,258.9238,259.0416,3057.0
2024-07-05 15:45:00,263.78,263.87,263.65,263.87,6033.0,259.0416,259.13,258.914,259.13,6033.0
2024-07-05 15:50:00,263.82,263.95,263.65,263.9,8831.0,259.0809,259.2086,258.914,259.1595,8831.0
2024-07-05 15:55:00,263.84,264.3,263.73,264.16,21505.0,259.1006,259.5523,258.9925,259.4148,21505.0
2024-07-08 09:30:00,263.27,266.8,263.0,266.8,9436.0,258.5408,262.0074,258.2757,262.0074,9436.0
2024-07-08 09:35:00,265.83,266.63,265.58,266.63,805.0,261.0548,261.8405,260.8093,261.8405,805.0
2024-07-08 09:40:00,265.4,266.46,264.99,265.97,1680.0,260.6325,261.6735,260.2299,261.1923,1680.0
2024-07-08 09:45:00,265.61,266.4,265.6,265.67,1316.0,260.8388,261.6146,260.829,260.8977,1316.0
2024-07-08 09:50:00,265.97,266.23,265.74,265.92,835.0,261.1923,261.4476,260.9664,261.1432,835.0
2024-07-08 09:55:00,265.2,265.29,264.49,264.49,1154.0,260.4361,260.5245,259.7389,259.7389,1154.0
2024-07-08 10:00:00,265.27,266.48,265.27,265.97,2500.0,260.5049,261.6931,260.5049,261.1923,2500.0
2024-07-08 10:05:00,266.39,266.52,265.05,265.07,2550.0,261.6048,261.7324,260.2888,260.3085,2550.0
2024-07-08 10:10:00,265.11,265.98,265.11,265.98,3113.0,260.3478,261.2021,260.3478,261.2021,3113.0
2024-07-08 10:15:00,265.69,265.88,265.47,265.59,3388.0,260.9173,261.1039,260.7013,260.8191,3388.0
2024-07-08 10:20:00,265.43,265.53,265.03,265.41,1500.0,260.662,260.7602,260.2692,260.6424,1500.0
2024-07-08 10:25:00,265.25,265.33,264.99,265.33,653.0,260.4852,260.5638,260.2299,260.5638,653.0
2024-07-08 10:30:00,265.14,265.35,265.14,265.35,500.0,260.3772,260.5834,260.3772,260.5834,500.0
2024-07-08 10:35:00,265.62,265.62,265.21,265.26,1000.0,260.8486,260.8486,260.446,260.4951,1000.0
2024-07-08 10:40:00,265.48,265.81,265.21,265.36,3974.0,260.7111,261.0352,260.446,260.5933,3974.0
2024-07-08 10:45:00,265.69,266.14,265.69,266.05,1127.0,260.9173,261.3593,260.9173,261.2709,1127.0
2024-07-08 10:50:00,266.06,266.06,265.57,265.57,3400.0,261.2807,261.2807,260.7995,260.7995,3400.0
2024-07-08 10:55:00,265.61,265.91,265.21,265.21,2550.0,260.8388,261.1334,260.446,260.446,2550.0
2024-07-08 11:00:00,265.47,265.71,265.33,265.49,2429.0,260.7013,260.937,260.5638,260.7209,2429.0
2024-07-08 11:05:00,265.84,265.86,265.63,265.72,2249.0,261.0646,261.0843,260.8584,260.9468,2249.0
2024-07-08 11:10:00,265.75,265.76,265.55,265.65,800.0,260.9763,260.9861,260.7799,260.8781,800.0
2024-07-08 11:15:00,265.67,265.67,265.35,265.43,1065.0,260.8977,260.8977,260.5834,260.662,1065.0
2024-07-08 11:20:00,265.44,265.58,265.36,265.58,305.0,260.6718,260.8093,260.5933,260.8093,305.0
2024-07-08 11:25:00,265.64,265.75,265.47,265.74,1350.0,260.8682,260.9763,260.7013,260.9664,1350.0
2024-07-08 11:30:00,265.59,265.62,265.23,265.62,1387.0,260.8191,260.8486,260.4656,260.8486,1387.0
2024-07-08 11:35:00,265.15,265.17,264.85,264.86,3449.0,260.387,260.4067,260.0924,260.1022,3449.0
2024-07-08 11:40:00,264.99,264.99,264.77,264.82,608.0,260.2299,260.2299,260.0139,260.063,608.0
2024-07-08 11:45:00,264.85,265.16,264.84,265.16,1565.0,260.0924,260.3969,260.0826,260.3969,1565.0
2024-07-08 11:50:00,264.8,264.88,264.6,264.7,990.0,260.0433,260.1219,259.8469,259.9451,990.0
2024-07-08 11:55:00,264.6,264.67,264.4,264.44,1771.0,259.8469,259.9157,259.6505,259.6898,1771.0
2024-07-08 12:00:00,264.7,265.26,264.68,264.68,912.0,259.9451,260.4951,259.9255,259.9255,912.0
2024-07-08 12:05:00,264.78,264.96,264.78,264.95,1000.0,260.0237,260.2005,260.0237,260.1906,1000.0
2024-07-08 12:10:00,264.98,265.04,264.9,265.04,1100.0,260.2201,260.279,260.1415,260.279,1100.0
2024-07-08 12:15:00,264.97,265.04,264.88,264.95,1102.0,260.2103,260.279,260.1219,260.1906,1102.0
2024-07-08 12:20:00,265.18,265.18,265.18,265.18,100.0,260.4165,260.4165,260.4165,260.4165,100.0
2024-07-08 12:25:00,264.84,265.15,264.84,265.05,403.0,260.0826,260.387,260.0826,260.2888,403.0
2024-07-08 12:30:00,265.2,265.2,265.2,265.2,100.0,260.4361,260.4361,260.4361,260.4361,100.0
2024-07-08 12:35:00,265.21,265.57,265.21,265.57,2618.0,260.446,260.7995,260.446,260.7995,2618.0
2024-07-08 12:40:00,265.42,265.55,265.36,265.36,301.0,260.6522,260.7799,260.5933,260.5933,301.0
2024-07-08 12:45:00,265.25,265.65,265.25,265.65,4653.0,260.4852,260.8781,260.4852,260.8781,4653.0
2024-07-08 12:50:00,265.56,265.73,265.3,265.47,1300.0,260.7897,260.9566,260.5343,260.7013,1300.0
2024-07-08 12:55:00,265.46,265.71,265.46,265.62,1281.0,260.6915,260.937,260.6915,260.8486,1281.0
2024-07-08 13:00:00,265.63,265.7,265.5,265.7,2963.0,260.8584,260.9272,260.7308,260.9272,2963.0
2024-07-08 13:05:00,265.75,265.76,265.58,265.69,540.0,260.9763,260.9861,260.8093,260.9173,540.0
2024-07-08 13:10:00,265.72,265.86,265.71,265.86,400.0,260.9468,261.0843,260.937,261.0843,400.0
2024-07-08 13:15:00,265.76,265.77,265.76,265.77,400.0,260.9861,260.9959,260.9861,260.9959,400.0
2024-07-08 13:20:00,265.7,265.72,265.6,265.6,1324.0,260.9272,260.9468,260.829,260.829,1324.0
2024-07-08 13:25:00,265.65,265.65,265.27,265.43,1636.0,260.8781,260.8781,260.5049,260.662,1636.0
2024-07-08 13:30:00,265.43,265.43,265.25,265.27,500.0,260.662,260.662,260.4852,260.5049,500.0
2024-07-08 13:35:00,265.36,265.36,265.22,265.33,785.0,260.5933,260.5933,260.4558,260.5638,785.0
2024-07-08 13:40:00,265.29,265.35,265.29,265.32,2456.0,260.5245,260.5834,260.5245,260.554,2456.0
2024-07-08 13:45:00,265.32,265.51,265.14,265.18,4903.0,260.554,260.7406,260.3772,260.4165,4903.0
2024-07-08 13:50:00,265.24,265.4,265.24,265.25,700.0,260.4754,260.6325,260.4754,260.4852,700.0
2024-07-08 13:55:00,265.45,265.45,265.23,265.43,1480.0,260.6817,260.6817,260.4656,260.662,1480.0
2024-07-08 14:00:00,265.2,265.4,265.2,265.37,555.0,260.4361,260.6325,260.4361,260.6031,555.0
2024-07-08 14:05:00,265.09,265.09,265.09,265.09,100.0,260.3281,260.3281,260.3281,260.3281,100.0
2024-07-08 14:10:00,265.22,265.22,264.76,264.76,2010.0,260.4558,260.4558,260.004,260.004,2010.0
2024-07-08 14:15:00,264.84,264.9,264.62,264.81,800.0,260.0826,260.1415,259.8666,260.0531,800.0
2024-07-08 14:20:00,264.91,265.22,264.65,265.13,1886.0,260.1514,260.4558,259.896,260.3674,1886.0
2024-07-08 14:25:00,265.04,265.05,264.86,265.05,596.0,260.279,260.2888,260.1022,260.2888,596.0
2024-07-08 14:30:00,264.98,265.23,264.72,264.72,1248.0,260.2201,260.4656,259.9648,259.9648,1248.0
2024-07-08 14:35:00,264.94,265.14,264.94,264.96,300.0,260.1808,260.3772,260.1808,260.2005,300.0
2024-07-08 14:40:00,264.78,264.95,264.66,264.66,878.0,260.0237,260.1906,259.9058,259.9058,878.0
2024-07-08 14:45:00,264.78,264.87,264.59,264.87,500.0,260.0237,260.1121,259.8371,260.1121,500.0
2024-07-08 14:50:00,264.75,265.19,264.75,265.19,572.0,259.9942,260.4263,259.9942,260.4263,572.0
2024-07-08 14:55:00,265.19,265.19,265.19,265.19,0.0,260.4263,260.4263,260.4263,260.4263,0.0
2024-07-08 15:00:00,265.48,265.48,265.24,265.43,812.0,260.7111,260.7111,260.4754,260.662,812.0
2024-07-08 15:05:00,265.35,265.4,265.3,265.4,713.0,260.5834,260.6325,260.5343,260.6325,713.0
2024-07-08 15:10:00,265.41,265.54,265.36,265.48,1139.0,260.6424,260.77,260.5933,260.7111,1139.0
2024-07-08 15:15:00,265.41,265.41,265.27,265.28,200.0,260.6424,260.6424,260.5049,260.5147,200.0
2024-07-08 15:20:00,265.32,265.47,265.32,265.36,400.0,260.554,260.7013,260.554,260.5933,400.0
2024-07-08 15:25:00,265.27,265.32,265.06,265.08,1400.0,260.5049,260.554,260.2987,260.3183,1400.0
2024-07-08 15:30:00,265.05,265.17,265.03,265.13,1367.0,260.2888,260.4067,260.2692,260.3674,1367.0
2024-07-08 15:35:00,265.12,265.2,264.93,265.03,3313.0,260.3576,260.4361,260.171,260.2692,3313.0
2024-07-08 15:40:00,265.04,265.23,265.04,265.18,1942.0,260.279,260.4656,260.279,260.4165,1942.0
2024-07-08 15:45:00,265.17,265.17,264.88,264.9,2843.0,260.4067,260.4067,260.1219,260.1415,2843.0
2024-07-08 15:50:00,264.96,265.0,264.7,264.76,3100.0,260.2005,260.2397,259.9451,260.004,3100.0
2024-07-08 15:55:00,264.74,265.12,264.67,265.12,18922.0,259.9844,260.3576,259.9157,260.3576,18922.0
2024-07-09 09:30:00,264.86,266.19,263.75,263.75,6777.0,260.1022,261.4084,259.0122,259.0122,6777.0
2024-07-09 09:35:00,263.76,263.76,263.53,263.64,500.0,259.022,259.022,258.7961,258.9042,500.0
2024-07-09 09:40:00,263.63,263.64,263.0,263.05,718.0,258.8943,258.9042,258.2757,258.3248,718.0
2024-07-09 09:45:00,262.96,263.38,262.03,262.03,3733.0,258.2364,258.6488,257.3231,257.3231,3733.0
2024-07-09 09:50:00,262.35,262.68,262.13,262.13,1698.0,257.6373,257.9614,257.4213,257.4213,1698.0
2024-07-09 09:55:00,262.65,262.67,261.67,261.87,2448.0,257.9319,257.9516,256.9696,257.166,2448.0
2024-07-09 10:00:00,262.12,262.19,261.72,261.96,3380.0,257.4115,257.4802,257.0187,257.2543,3380.0
2024-07-09 10:05:00,261.74,262.28,261.28,261.88,11297.0,257.0383,257.5686,256.5866,257.1758,11297.0
2024-07-09 10:10:00,261.67,262.1,261.67,261.96,3400.0,256.9696,257.3918,256.9696,257.2543,3400.0
2024-07-09 10:15:00,262.02,262.02,260.86,260.86,2553.0,257.3133,257.3133,256.1741,256.1741,2553.0
2024-07-09 10:20:00,260.86,260.86,260.43,260.64,1200.0,256.1741,256.1741,255.7518,255.9581,1200.0
2024-07-09 10:25:00,260.45,260.83,260.08,260.8,4101.0,255.7715,256.1446,255.4081,256.1152,4101.0
2024-07-09 10:30:00,260.58,260.72,260.3,260.53,897.0,255.8991,256.0366,255.6242,255.85,897.0
2024-07-09 10:35:00,260.76,261.71,260.76,261.41,4561.0,256.0759,257.0088,256.0759,256.7142,4561.0
2024-07-09 10:40:00,261.75,261.75,260.64,260.64,7668.0,257.0481,257.0481,255.9581,255.9581,7668.0
2024-07-09 10:45:00,260.69,260.78,260.55,260.78,900.0,256.0072,256.0955,255.8697,256.0955,900.0
2024-07-09 10:50:00,260.99,261.12,260.79,260.95,1074.0,256.3018,256.4294,256.1054,256.2625,1074.0
2024-07-09 10:55:00,260.91,260.95,260.6,260.93,2588.0,256.2232,256.2625,255.9188,256.2428,2588.0
2024-07-09 11:00:00,260.61,260.7,260.36,260.43,900.0,255.9286,256.017,255.6831,255.7518,900.0
2024-07-09 11:05:00,260.42,261.14,260.42,260.98,9792.0,255.742,256.4491,255.742,256.2919,9792.0
2024-07-09 11:10:00,261.0,261.0,260.44,260.55,4823.0,256.3116,256.3116,255.7616,255.8697,4823.0
2024-07-09 11:15:00,260.56,260.71,260.45,260.53,1670.0,255.8795,256.0268,255.7715,255.85,1670.0
2024-07-09 11:20:00,260.36,260.57,260.33,260.43,1800.0,255.6831,255.8893,255.6536,255.7518,1800.0
2024-07-09 11:25:00,260.51,261.07,260.47,260.69,2301.0,255.8304,256.3803,255.7911,256.0072,2301.0
2024-07-09 11:30:00,260.85,260.91,260.8,260.91,900.0,256.1643,256.2232,256.1152,256.2232,900.0
2024-07-09 11:35:00,260.86,260.98,260.68,260.98,942.0,256.1741,256.2919,255.9973,256.2919,942.0
2024-07-09 11:40:00,260.91,261.96,260.83,261.79,2910.0,256.2232,257.2543,256.1446,257.0874,2910.0
2024-07-09 11:45:00,261.54,262.0,261.54,262.0,924.0,256.8419,257.2936,256.8419,257.2936,924.0
2024-07-09 11:50:00,261.92,262.32,261.89,262.32,700.0,257.2151,257.6079,257.1856,257.6079,700.0
2024-07-09 11:55:00,262.28,262.43,262.06,262.09,1032.0,257.5686,257.7159,257.3525,257.382,1032.0
2024-07-09 12:00:00,262.12,262.53,262.11,262.53,1384.0,257.4115,257.8141,257.4016,257.8141,1384.0
2024-07-09 12:05:00,262.53,263.01,262.27,263.01,1930.0,257.8141,258.2855,257.5588,258.2855,1930.0
2024-07-09 12:10:00,263.05,263.23,262.77,263.23,905.0,258.3248,258.5015,258.0498,258.5015,905.0
2024-07-09 12:15:00,263.15,263.15,263.04,263.07,723.0,258.423,258.423,258.3149,258.3444,723.0
2024-07-09 12:20:00,262.93,262.98,262.9,262.98,719.0,258.2069,258.256,258.1775,258.256,719.0
2024-07-09 12:25:00,262.92,263.08,262.88,263.01,700.0,258.1971,258.3542,258.1578,258.2855,700.0
2024-07-09 12:30:00,262.9,263.01,262.9,263.01,444.0,258.1775,258.2855,258.1775,258.2855,444.0
2024-07-09 12:35:00,263.01,263.01,263.01,263.01,0.0,258.2855,258.2855,258.2855,258.2855,0.0
2024-07-09 12:40:00,263.09,263.28,263.0,263.26,1631.0,258.364,258.5506,258.2757,258.531,1631.0
2024-07-09 12:45:00,263.98,263.98,263.98,263.98,200.0,259.2381,259.2381,259.2381,259.2381,200.0
2024-07-09 12:50:00,263.82,263.86,263.7,263.71,2015.0,259.0809,259.1202,258.9631,258.9729,2015.0
2024-07-09 12:55:00,263.88,263.89,263.88,263.88,100.0,259.1399,259.1497,259.1399,259.1399,100.0
2024-07-09 13:00:00,263.92,264.37,263.92,264.1,915.0,259.1791,259.6211,259.1791,259.3559,915.0
2024-07-09 13:05:00,263.84,263.92,263.75,263.87,475.0,259.1006,259.1791,259.0122,259.13,475.0
2024-07-09 13:10:00,264.12,264.13,264.05,264.1,674.0,259.3755,259.3854,259.3068,259.3559,674.0
2024-07-09 13:15:00,263.9,264.02,263.42,263.56,1864.0,259.1595,259.2773,258.6881,258.8256,1864.0
2024-07-09 13:20:00,263.63,263.63,263.35,263.44,641.0,258.8943,258.8943,258.6194,258.7078,641.0
2024-07-09 13:25:00,263.41,263.41,263.4,263.41,227.0,258.6783,258.6783,258.6685,258.6783,227.0
2024-07-09 13:30:00,263.41,263.76,263.4,263.7,404.0,258.6783,259.022,258.6685,258.9631,404.0
2024-07-09 13:35:00,263.84,263.84,263.84,263.84,100.0,259.1006,259.1006,259.1006,259.1006,100.0
2024-07-09 13:40:00,263.63,263.73,263.45,263.53,1853.0,258.8943,258.9925,258.7176,258.7961,1853.0
2024-07-09 13:45:00,263.53,263.53,263.52,263.53,100.0,258.7961,258.7961,258.7863,258.7961,100.0
2024-07-09 13:50:00,263.41,263.49,263.36,263.49,513.0,258.6783,258.7569,258.6292,258.7569,513.0
2024-07-09 13:55:00,263.35,263.35,263.26,263.31,403.0,258.6194,258.6194,258.531,258.5801,403.0
2024-07-09 14:00:00,263.29,263.29,263.07,263.13,400.0,258.5605,258.5605,258.3444,258.4033,400.0
2024-07-09 14:05:00,263.13,263.42,263.07,263.42,704.0,258.4033,258.6881,258.3444,258.6881,704.0
2024-07-09 14:10:00,263.44,263.52,263.43,263.51,965.0,258.7078,258.7863,258.6979,258.7765,965.0
2024-07-09 14:15:00,263.43,263.46,263.43,263.46,422.0,258.6979,258.7274,258.6979,258.7274,422.0
2024-07-09 14:20:00,263.34,263.5,263.31,263.43,1630.0,258.6096,258.7667,258.5801,258.6979,1630.0
2024-07-09 14:25:00,263.42,263.5,263.41,263.41,800.0,258.6881,258.7667,258.6783,258.6783,800.0
2024-07-09 14:30:00,263.51,263.54,263.36,263.51,1435.0,258.7765,258.806,258.6292,258.7765,1435.0
2024-07-09 14:35:00,263.5,263.5,263.1,263.31,2910.0,258.7667,258.7667,258.3739,258.5801,2910.0
2024-07-09 14:40:00,263.14,263.27,263.03,263.07,4088.0,258.4131,258.5408,258.3051,258.3444,4088.0
2024-07-09 14:45:00,263.05,263.05,262.17,262.17,5706.0,258.3248,258.3248,257.4606,257.4606,5706.0
2024-07-09 14:50:00,262.14,262.23,261.67,262.19,4107.0,257.4311,257.5195,256.9696,257.4802,4107.0
2024-07-09 14:55:00,262.21,262.21,262.1,262.16,850.0,257.4999,257.4999,257.3918,257.4507,850.0
2024-07-09 15:00:00,261.72,261.77,261.36,261.36,3037.0,257.0187,257.0678,256.6651,256.6651,3037.0
2024-07-09 15:05:00,261.51,262.08,261.21,262.03,3229.0,256.8124,257.3722,256.5178,257.3231,3229.0
2024-07-09 15:10:00,262.03,262.03,261.83,261.92,1210.0,257.3231,257.3231,257.1267,257.2151,1210.0
2024-07-09 15:15:00,261.9,261.96,261.87,261.95,1138.0,257.1954,257.2543,257.166,257.2445,1138.0
2024-07-09 15:20:00,261.94,262.1,261.7,261.94,3011.0,257.2347,257.3918,256.999,257.2347,3011.0
2024-07-09 15:25:00,261.91,262.08,261.9,262.04,1353.0,257.2052,257.3722,257.1954,257.3329,1353.0
2024-07-09 15:30:00,261.76,261.76,261.46,261.6,5320.0,257.0579,257.0579,256.7633,256.9008,5320.0
2024-07-09 15:35:00,261.6,261.78,261.52,261.63,4377.0,256.9008,257.0776,256.8222,256.9303,4377.0
2024-07-09 15:40:00,261.54,261.8,261.34,261.44,6000.0,256.8419,257.0972,256.6455,256.7437,6000.0
2024-07-09 15:45:00,261.44,261.44,261.21,261.39,3519.0,256.7437,256.7437,256.5178,256.6946,3519.0
2024-07-09 15:50:00,261.31,262.12,261.31,261.91,11621.0,256.616,257.4115,256.616,257.2052,11621.0
2024-07-09 15:55:00,261.96,262.02,261.11,261.12,29341.0,257.2543,257.3133,256.4196,256.4294,29341.0
2024-07-10 09:30:00,259.95,260.95,259.0,260.13,14196.0,255.2804,256.2625,254.3475,255.4572,14196.0
2024-07-10 09:35:00,259.39,259.49,258.02,259.18,3616.0,254.7305,254.8287,253.3851,254.5243,3616.0
2024-07-10 09:40:00,259.41,260.04,259.14,259.49,4866.0,254.7501,255.3688,254.485,254.8287,4866.0
2024-07-10 09:45:00,260.27,261.43,260.27,261.43,1203.0,255.5947,256.7339,255.5947,256.7339,1203.0
2024-07-10 09:50:00,261.73,261.87,260.55,260.55,1745.0,257.0285,257.166,255.8697,255.8697,1745.0
2024-07-10 09:55:00,260.52,261.02,260.45,260.95,900.0,255.8402,256.3312,255.7715,256.2625,900.0
2024-07-10 10:00:00,260.68,261.51,260.67,261.17,1779.0,255.9973,256.8124,255.9875,256.4785,1779.0
2024-07-10 10:05:00,260.9,261.14,260.57,260.57,1025.0,256.2134,256.4491,255.8893,255.8893,1025.0
2024-07-10 10:10:00,261.08,261.08,260.42,260.47,2095.0,256.3901,256.3901,255.742,255.7911,2095.0
2024-07-10 10:15:00,260.2,261.21,259.92,261.21,2215.0,255.526,256.5178,255.251,256.5178,2215.0
2024-07-10 10:20:00,261.05,261.05,260.79,260.94,1038.0,256.3607,256.3607,256.1054,256.2527,1038.0
2024-07-10 10:25:00,261.11,261.17,260.68,261.17,1148.0,256.4196,256.4785,255.9973,256.4785,1148.0
2024-07-10 10:30:00,260.8,261.1,260.71,261.1,900.0,256.1152,256.4098,256.0268,256.4098,900.0
2024-07-10 10:35:00,261.06,261.72,260.82,261.31,2393.0,256.3705,257.0187,256.1348,256.616,2393.0
2024-07-10 10:40:00,260.96,261.02,260.92,260.94,800.0,256.2723,256.3312,256.233,256.2527,800.0
2024-07-10 10:45:00,261.32,261.32,260.91,260.91,313.0,256.6258,256.6258,256.2232,256.2232,313.0
2024-07-10 10:50:00,261.18,261.32,261.08,261.2,500.0,256.4884,256.6258,256.3901,256.508,500.0
2024-07-10 10:55:00,261.21,261.72,261.2,261.56,1356.0,256.5178,257.0187,256.508,256.8615,1356.0
2024-07-10 11:00:00,261.72,261.85,261.37,261.78,1034.0,257.0187,257.1463,256.6749,257.0776,1034.0
2024-07-10 11:05:00,261.73,262.13,261.48,261.94,1349.0,257.0285,257.4213,256.783,257.2347,1349.0
2024-07-10 11:10:00,261.99,261.99,261.31,261.31,1637.0,257.2838,257.2838,256.616,256.616,1637.0
2024-07-10 11:15:00,261.23,261.51,261.23,261.44,800.0,256.5375,256.8124,256.5375,256.7437,800.0
2024-07-10 11:20:00,261.61,261.91,261.45,261.91,2475.0,256.9106,257.2052,256.7535,257.2052,2475.0
2024-07-10 11:25:00,261.82,262.37,261.81,262.21,2265.0,257.1169,257.657,257.107,257.4999,2265.0
2024-07-10 11:30:00,262.39,262.84,262.35,262.53,3327.0,257.6766,258.1185,257.6373,257.8141,3327.0
2024-07-10 11:35:00,262.57,262.75,262.01,262.66,5825.0,257.8534,258.0302,257.3034,257.9418,5825.0
2024-07-10 11:40:00,262.68,262.68,262.68,262.68,100.0,257.9614,257.9614,257.9614,257.9614,100.0
2024-07-10 11:45:00,262.63,262.76,262.28,262.29,2026.0,257.9123,258.04,257.5686,257.5784,2026.0
2024-07-10 11:50:00,262.28,262.66,262.28,262.39,1037.0,257.5686,257.9418,257.5686,257.6766,1037.0
2024-07-10 11:55:00,262.4,262.68,262.4,262.68,510.0,257.6864,257.9614,257.6864,257.9614,510.0
2024-07-10 12:00:00,262.78,263.05,262.66,263.05,1024.0,258.0596,258.3248,257.9418,258.3248,1024.0
2024-07-10 12:05:00,263.02,263.03,262.57,262.72,3000.0,258.2953,258.3051,257.8534,258.0007,3000.0
2024-07-10 12:10:00,262.62,263.09,262.61,263.06,8154.0,257.9025,258.364,257.8927,258.3346,8154.0
2024-07-10 12:15:00,263.12,263.47,263.06,263.47,902.0,258.3935,258.7372,258.3346,258.7372,902.0
2024-07-10 12:20:00,263.29,264.08,263.28,264.08,1648.0,258.5605,259.3363,258.5506,259.3363,1648.0
2024-07-10 12:25:00,263.69,263.69,263.63,263.63,1430.0,258.9533,258.9533,258.8943,258.8943,1430.0
2024-07-10 12:30:00,263.45,263.64,263.3,263.39,1039.0,258.7176,258.9042,258.5703,258.6587,1039.0
2024-07-10 12:35:00,263.39,263.49,263.35,263.36,2494.0,258.6587,258.7569,258.6194,258.6292,2494.0
2024-07-10 12:40:00,263.21,263.32,263.21,263.23,1040.0,258.4819,258.5899,258.4819,258.5015,1040.0
2024-07-10 12:45:00,263.34,264.07,263.24,263.8,2835.0,258.6096,259.3264,258.5113,259.0613,2835.0
2024-07-10 12:50:00,263.85,263.85,263.68,263.68,667.0,259.1104,259.1104,258.9434,258.9434,667.0
2024-07-10 12:55:00,263.82,264.02,263.63,264.0,1212.0,259.0809,259.2773,258.8943,259.2577,1212.0
2024-07-10 13:00:00,264.02,264.61,263.96,264.61,1526.0,259.2773,259.8567,259.2184,259.8567,1526.0
2024-07-10 13:05:00,264.57,264.57,263.94,263.94,2381.0,259.8175,259.8175,259.1988,259.1988,2381.0
2024-07-10 13:10:00,263.93,264.12,263.92,263.98,1163.0,259.189,259.3755,259.1791,259.2381,1163.0
2024-07-10 13:15:00,263.98,264.28,263.97,264.28,900.0,259.2381,259.5327,259.2282,259.5327,900.0
2024-07-10 13:20:00,264.13,264.13,263.78,263.83,1434.0,259.3854,259.3854,259.0416,259.0908,1434.0
2024-07-10 13:25:00,263.76,263.87,263.65,263.65,2400.0,259.022,259.13,258.914,258.914,2400.0
2024-07-10 13:30:00,263.66,263.77,263.55,263.76,1974.0,258.9238,259.0318,258.8158,259.022,1974.0
2024-07-10 13:35:00,263.71,263.71,263.29,263.31,5919.0,258.9729,258.9729,258.5605,258.5801,5919.0
2024-07-10 13:40:00,263.26,263.42,263.11,263.42,1491.0,258.531,258.6881,258.3837,258.6881,1491.0
2024-07-10 13:45:00,263.33,263.33,263.15,263.15,900.0,258.5997,258.5997,258.423,258.423,900.0
2024-07-10 13:50:00,263.06,263.5,263.05,263.47,1597.0,258.3346,258.7667,258.3248,258.7372,1597.0
2024-07-10 13:55:00,263.56,263.57,263.37,263.54,1550.0,258.8256,258.8354,258.639,258.806,1550.0
2024-07-10 14:00:00,263.48,263.6,263.48,263.56,1109.0,258.747,258.8649,258.747,258.8256,1109.0
2024-07-10 14:05:00,263.59,263.59,263.24,263.27,2472.0,258.8551,258.8551,258.5113,258.5408,2472.0
2024-07-10 14:10:00,263.24,263.49,263.12,263.47,2301.0,258.5113,258.7569,258.3935,258.7372,2301.0
2024-07-10 14:15:00,263.66,263.7,263.59,263.59,700.0,258.9238,258.9631,258.8551,258.8551,700.0
2024-07-10 14:20:00,263.53,263.53,263.16,263.16,1735.0,258.7961,258.7961,258.4328,258.4328,1735.0
2024-07-10 14:25:00,263.28,263.39,263.06,263.15,4893.0,258.5506,258.6587,258.3346,258.423,4893.0
2024-07-10 14:30:00,263.19,263.33,263.19,263.28,1600.0,258.4622,258.5997,258.4622,258.5506,1600.0
2024-07-10 14:35:00,263.21,263.34,263.2,263.3,2525.0,258.4819,258.6096,258.4721,258.5703,2525.0
2024-07-10 14:40:00,263.29,263.51,263.09,263.51,3764.0,258.5605,258.7765,258.364,258.7765,3764.0
2024-07-10 14:45:00,263.51,263.81,263.48,263.59,2618.0,258.7765,259.0711,258.747,258.8551,2618.0
2024-07-10 14:50:00,263.44,263.58,263.31,263.31,5045.0,258.7078,258.8452,258.5801,258.5801,5045.0
2024-07-10 14:55:00,263.32,263.56,263.21,263.56,2907.0,258.5899,258.8256,258.4819,258.8256,2907.0
2024-07-10 15:00:00,263.42,263.42,263.28,263.28,1067.0,258.6881,258.6881,258.5506,258.5506,1067.0
2024-07-10 15:05:00,263.31,263.61,263.26,263.53,4614.0,258.5801,258.8747,258.531,258.7961,4614.0
2024-07-10 15:10:00,263.51,263.92,263.49,263.9,2685.0,258.7765,259.1791,258.7569,259.1595,2685.0
2024-07-10 15:15:00,264.05,264.32,264.05,264.18,1533.0,259.3068,259.5719,259.3068,259.4345,1533.0
2024-07-10 15:20:00,264.09,264.21,264.05,264.14,1168.0,259.3461,259.4639,259.3068,259.3952,1168.0
2024-07-10 15:25:00,264.21,264.21,263.93,263.96,4446.0,259.4639,259.4639,259.189,259.2184,4446.0
2024-07-10 15:30:00,263.93,264.61,263.93,264.4,4459.0,259.189,259.8567,259.189,259.6505,4459.0
2024-07-10 15:35:00,264.45,264.72,264.39,264.72,2090.0,259.6996,259.9648,259.6407,259.9648,2090.0
2024-07-10 15:40:00,264.72,264.72,264.09,264.16,5688.0,259.9648,259.9648,259.3461,259.4148,5688.0
2024-07-10 15:45:00,264.22,264.91,264.21,264.89,4740.0,259.4737,260.1514,259.4639,260.1317,4740.0
2024-07-10 15:50:00,264.81,265.53,264.81,265.26,8327.0,260.0531,260.7602,260.0531,260.4951,8327.0
2024-07-10 15:55:00,265.18,265.33,264.94,264.96,33379.0,260.4165,260.5638,260.1808,260.2005,33379.0
2024-07-11 09:30:00,267.64,267.98,265.98,266.19,12439.0,262.8323,263.1662,261.2021,261.4084,12439.0
2024-07-11 09:35:00,265.56,266.77,265.54,265.92,3857.0,260.7897,261.9779,260.77,261.1432,3857.0
2024-07-11 09:40:00,266.56,268.06,266.22,267.79,2800.0,261.7717,263.2448,261.4378,262.9796,2800.0
2024-07-11 09:45:00,268.06,268.06,267.01,267.12,1200.0,263.2448,263.2448,262.2136,262.3217,1200.0
2024-07-11 09:50:00,267.45,268.46,267.28,267.99,1995.0,262.6457,263.6376,262.4788,263.176,1995.0
2024-07-11 09:55:00,267.24,267.94,266.93,267.44,2550.0,262.4395,263.1269,262.1351,262.6359,2550.0
2024-07-11 10:00:00,267.44,269.55,266.73,269.22,11370.0,262.6359,264.708,261.9387,264.3839,11370.0
2024-07-11 10:05:00,269.5,270.69,269.14,270.11,5820.0,264.6589,265.8275,264.3054,265.2579,5820.0
2024-07-11 10:10:00,270.3,270.87,270.24,270.25,1920.0,265.4445,266.0043,265.3856,265.3954,1920.0
2024-07-11 10:15:00,270.34,270.59,269.65,270.03,4341.0,265.4838,265.7293,264.8062,265.1794,4341.0
2024-07-11 10:20:00,269.8,270.95,269.79,270.59,2600.0,264.9535,266.0829,264.9437,265.7293,2600.0
2024-07-11 10:25:00,270.49,271.0,270.18,270.88,7162.0,265.6311,266.132,265.3267,266.0141,7162.0
2024-07-11 10:30:00,270.58,271.22,270.58,270.75,1200.0,265.7195,266.348,265.7195,265.8864,1200.0
2024-07-11 10:35:00,270.6,270.96,270.41,270.93,1500.0,265.7391,266.0927,265.5526,266.0632,1500.0
2024-07-11 10:40:00,270.94,271.18,270.88,271.06,1141.0,266.073,266.3087,266.0141,266.1909,1141.0
2024-07-11 10:45:00,271.35,271.51,271.1,271.28,6178.0,266.4757,266.6328,266.2302,266.4069,6178.0
2024-07-11 10:50:00,271.27,271.49,271.17,271.28,4418.0,266.3971,266.6132,266.2989,266.4069,4418.0
2024-07-11 10:55:00,271.15,271.2,270.67,271.15,3746.0,266.2793,266.3284,265.8079,266.2793,3746.0
2024-07-11 11:00:00,271.18,271.2,270.7,270.7,3233.0,266.3087,266.3284,265.8373,265.8373,3233.0
2024-07-11 11:05:00,270.89,271.31,270.66,271.3,5839.0,266.0239,266.4364,265.7981,266.4266,5839.0
2024-07-11 11:10:00,271.3,271.63,271.0,271.45,2386.0,266.4266,266.7506,266.132,266.5739,2386.0
2024-07-11 11:15:00,271.5,271.69,271.35,271.38,2060.0,266.623,266.8096,266.4757,266.5051,2060.0
2024-07-11 11:20:00,271.36,271.51,270.98,271.21,5825.0,266.4855,266.6328,266.1123,266.3382,5825.0
2024-07-11 11:25:00,271.38,271.58,271.26,271.58,2524.0,266.5051,266.7015,266.3873,266.7015,2524.0
2024-07-11 11:30:00,271.59,272.14,271.52,271.9,7930.0,266.7114,267.2515,266.6426,267.0158,7930.0
2024-07-11 11:35:00,271.9,272.29,271.75,272.19,3982.0,267.0158,267.3988,266.8685,267.3006,3982.0
2024-07-11 11:40:00,272.19,272.26,271.82,271.94,8489.0,267.3006,267.3693,266.9372,267.0551,8489.0
2024-07-11 11:45:00,271.93,272.11,271.0,271.17,2100.0,267.0452,267.222,266.132,266.2989,2100.0
2024-07-11 11:50:00,271.2,271.43,271.14,271.15,2958.0,266.3284,266.5542,266.2694,266.2793,2958.0
2024-07-11 11:55:00,271.1,271.17,271.0,271.17,1368.0,266.2302,266.2989,266.132,266.2989,1368.0
2024-07-11 12:00:00,271.0,271.05,270.43,271.05,16167.0,266.132,266.1811,265.5722,266.1811,16167.0
2024-07-11 12:05:00,270.9,271.27,270.82,271.27,2167.0,266.0338,266.3971,265.9552,266.3971,2167.0
2024-07-11 12:10:00,271.38,271.38,271.13,271.22,624.0,266.5051,266.5051,266.2596,266.348,624.0
2024-07-11 12:15:00,271.27,271.27,270.97,271.21,900.0,266.3971,266.3971,266.1025,266.3382,900.0
2024-07-11 12:20:00,271.08,271.26,271.08,271.08,703.0,266.2105,266.3873,266.2105,266.2105,703.0
2024-07-11 12:25:00,271.17,271.23,271.16,271.23,800.0,266.2989,266.3578,266.2891,266.3578,800.0
2024-07-11 12:30:00,271.2,271.45,271.11,271.19,6358.0,266.3284,266.5739,266.24,266.3185,6358.0
2024-07-11 12:35:00,271.25,271.39,271.0,271.29,3987.0,266.3775,266.5149,266.132,266.4167,3987.0
2024-07-11 12:40:00,271.33,271.34,271.29,271.34,833.0,266.456,266.4658,266.4167,266.4658,833.0
2024-07-11 12:45:00,271.32,271.33,271.29,271.29,1061.0,266.4462,266.456,266.4167,266.4167,1061.0
2024-07-11 12:50:00,271.28,271.28,271.0,271.17,2391.0,266.4069,266.4069,266.132,266.2989,2391.0
2024-07-11 12:55:00,271.17,271.72,271.17,271.66,1942.0,266.2989,266.839,266.2989,266.7801,1942.0
2024-07-11 13:00:00,271.65,271.65,271.37,271.38,1909.0,266.7703,266.7703,266.4953,266.5051,1909.0
2024-07-11 13:05:00,271.29,271.71,271.22,271.71,625.0,266.4167,266.8292,266.348,266.8292,625.0
2024-07-11 13:10:00,271.52,271.61,271.52,271.61,500.0,266.6426,266.731,266.6426,266.731,500.0
2024-07-11 13:15:00,271.68,272.01,271.68,271.94,900.0,266.7997,267.1238,266.7997,267.0551,900.0
2024-07-11 13:20:00,272.04,272.26,271.91,271.92,2518.0,267.1533,267.3693,267.0256,267.0354,2518.0
2024-07-11 13:25:00,272.15,272.15,272.0,272.0,1535.0,267.2613,267.2613,267.114,267.114,1535.0
2024-07-11 13:30:00,271.85,272.06,271.71,271.95,3716.0,266.9667,267.1729,266.8292,267.0649,3716.0
2024-07-11 13:35:00,271.95,272.22,271.95,272.22,1200.0,267.0649,267.33,267.0649,267.33,1200.0
2024-07-11 13:40:00,272.34,272.35,272.26,272.26,700.0,267.4479,267.4577,267.3693,267.3693,700.0
2024-07-11 13:45:00,272.24,272.77,272.23,272.72,6637.0,267.3497,267.8702,267.3399,267.8211,6637.0
2024-07-11 13:50:00,272.66,273.34,272.54,273.27,6329.0,267.7621,268.4299,267.6443,268.3612,6329.0
2024-07-11 13:55:00,273.37,273.64,273.36,273.64,864.0,268.4594,268.7245,268.4496,268.7245,864.0
2024-07-11 14:00:00,273.54,273.66,273.43,273.63,2300.0,268.6263,268.7442,268.5183,268.7147,2300.0
2024-07-11 14:05:00,273.68,273.9,273.64,273.89,1849.0,268.7638,268.9799,268.7245,268.97,1849.0
2024-07-11 14:10:00,273.82,273.88,273.7,273.88,647.0,268.9013,268.9602,268.7835,268.9602,647.0
2024-07-11 14:15:00,273.9,273.9,273.71,273.72,500.0,268.9799,268.9799,268.7933,268.8031,500.0
2024-07-11 14:20:00,273.75,274.16,273.73,274.16,1369.0,268.8326,269.2352,268.8129,269.2352,1369.0
2024-07-11 14:25:00,273.91,274.01,273.17,273.43,4555.0,268.9897,269.0879,268.263,268.5183,4555.0
2024-07-11 14:30:00,273.47,274.09,273.47,274.09,1633.0,268.5576,269.1664,268.5576,269.1664,1633.0
2024-07-11 14:35:00,274.14,274.22,273.97,273.97,3658.0,269.2155,269.2941,269.0486,269.0486,3658.0
2024-07-11 14:40:00,274.11,274.71,274.0,274.71,2413.0,269.1861,269.7753,269.0781,269.7753,2413.0
2024-07-11 14:45:00,274.74,274.93,274.26,274.36,4250.0,269.8048,269.9914,269.3334,269.4316,4250.0
2024-07-11 14:50:00,274.49,274.61,274.32,274.32,700.0,269.5593,269.6771,269.3923,269.3923,700.0
2024-07-11 14:55:00,274.59,274.59,274.11,274.11,3043.0,269.6575,269.6575,269.1861,269.1861,3043.0
2024-07-11 15:00:00,274.06,274.06,273.84,273.93,1549.0,269.137,269.137,268.9209,269.0093,1549.0
2024-07-11 15:05:00,273.91,273.95,273.56,273.56,1492.0,268.9897,269.029,268.646,268.646,1492.0
2024-07-11 15:10:00,273.64,274.12,273.64,273.68,4675.0,268.7245,269.1959,268.7245,268.7638,4675.0
2024-07-11 15:15:00,273.65,273.91,273.64,273.89,1449.0,268.7344,268.9897,268.7245,268.97,1449.0
2024-07-11 15:20:00,273.49,273.77,273.49,273.77,700.0,268.5772,268.8522,268.5772,268.8522,700.0
2024-07-11 15:25:00,273.79,273.79,273.49,273.5,2686.0,268.8718,268.8718,268.5772,268.587,2686.0
2024-07-11 15:30:00,273.49,273.78,273.48,273.67,1000.0,268.5772,268.862,268.5674,268.754,1000.0
2024-07-11 15:35:00,273.91,274.05,273.6,273.99,4298.0,268.9897,269.1272,268.6852,269.0682,4298.0
2024-07-11 15:40:00,273.83,274.0,273.59,273.59,2985.0,268.9111,269.0781,268.6754,268.6754,2985.0
2024-07-11 15:45:00,273.7,274.09,273.66,274.09,3707.0,268.7835,269.1664,268.7442,269.1664,3707.0
2024-07-11 15:50:00,274.21,274.64,274.06,274.26,11833.0,269.2843,269.7066,269.137,269.3334,11833.0
2024-07-11 15:55:00,274.22,274.68,274.05,274.18,30706.0,269.2941,269.7458,269.1272,269.2548,30706.0
2024-07-12 09:30:00,276.99,277.71,274.73,274.73,19987.0,272.0144,272.7214,269.795,269.795,19987.0
2024-07-12 09:35:00,275.4,276.23,274.85,275.77,5549.0,270.4529,271.268,269.9128,270.8163,5549.0
2024-07-12 09:40:00,276.17,277.1,275.62,277.02,3188.0,271.2091,272.1224,270.669,272.0438,3188.0
2024-07-12 09:45:00,276.77,278.29,276.77,278.1,7980.0,271.7983,273.291,271.7983,273.1044,7980.0
2024-07-12 09:50:00,277.88,278.73,277.67,278.56,7416.0,272.8884,273.7231,272.6821,273.5562,7416.0
2024-07-12 09:55:00,278.6,280.0,278.46,279.88,28465.0,273.5954,274.9703,273.4579,274.8524,28465.0
2024-07-12 10:00:00,279.58,280.22,279.24,279.98,25284.0,274.5578,275.1863,274.2239,274.9506,25284.0
2024-07-12 10:05:00,280.4,280.76,280.05,280.06,8253.0,275.3631,275.7166,275.0194,275.0292,8253.0
2024-07-12 10:10:00,279.82,280.53,279.81,280.53,3002.0,274.7935,275.4908,274.7837,275.4908,3002.0
2024-07-12 10:15:00,280.63,281.6,280.38,281.6,5768.0,275.589,276.5415,275.3435,276.5415,5768.0
2024-07-12 10:20:00,281.35,282.71,281.34,282.57,5707.0,276.296,277.6316,276.2862,277.4941,5707.0
2024-07-12 10:25:00,282.28,282.97,282.27,282.66,3652.0,277.2093,277.8869,277.1995,277.5825,3652.0
2024-07-12 10:30:00,282.7,283.36,282.38,283.36,20599.0,277.6218,278.2699,277.3075,278.2699,20599.0
2024-07-12 10:35:00,283.3,284.54,283.29,283.61,21167.0,278.211,279.4287,278.2012,278.5154,21167.0
2024-07-12 10:40:00,283.78,284.02,283.47,283.8,6176.0,278.6824,278.9181,278.378,278.702,6176.0
2024-07-12 10:45:00,283.97,284.3,283.63,283.86,7375.0,278.869,279.193,278.5351,278.7609,7375.0
2024-07-12 10:50:00,283.92,284.83,283.81,284.83,2846.0,278.8199,279.7135,278.7118,279.7135,2846.0
2024-07-12 10:55:00,284.75,284.96,284.51,284.66,5020.0,279.635,279.8412,279.3993,279.5466,5020.0
2024-07-12 11:00:00,284.85,284.85,284.13,284.56,9842.0,279.7332,279.7332,279.0261,279.4484,9842.0
2024-07-12 11:05:00,284.46,285.31,284.46,284.73,18802.0,279.3502,280.1849,279.3502,279.6153,18802.0
2024-07-12 11:10:00,284.72,285.1,284.33,284.49,23532.0,279.6055,279.9787,279.2225,279.3796,23532.0
2024-07-12 11:15:00,284.49,284.67,284.01,284.44,12373.0,279.3796,279.5564,278.9083,279.3305,12373.0
2024-07-12 11:20:00,284.31,284.75,283.12,283.13,20060.0,279.2029,279.635,278.0342,278.0441,20060.0
2024-07-12 11:25:00,283.02,283.95,283.02,283.73,1968.0,277.936,278.8493,277.936,278.6333,1968.0
2024-07-12 11:30:00,283.76,284.4,283.42,284.01,3925.0,278.6627,279.2912,278.3289,278.9083,3925.0
2024-07-12 11:35:00,284.01,284.15,283.46,283.46,900.0,278.9083,279.0457,278.3681,278.3681,900.0
2024-07-12 11:40:00,284.05,284.23,283.94,284.23,1493.0,278.9475,279.1243,278.8395,279.1243,1493.0
2024-07-12 11:45:00,284.2,284.2,283.66,283.71,1903.0,279.0948,279.0948,278.5645,278.6136,1903.0
2024-07-12 11:50:00,283.7,284.11,283.7,283.91,2833.0,278.6038,279.0065,278.6038,278.81,2833.0
2024-07-12 11:55:00,283.92,284.2,283.29,283.3,8588.0,278.8199,279.0948,278.2012,278.211,8588.0
2024-07-12 12:00:00,283.3,283.62,283.0,283.62,8522.0,278.211,278.5253,277.9164,278.5253,8522.0
2024-07-12 12:05:00,283.42,283.9,283.42,283.87,3743.0,278.3289,278.8002,278.3289,278.7708,3743.0
2024-07-12 12:10:00,283.87,284.03,283.27,283.58,2500.0,278.7708,278.9279,278.1815,278.486,2500.0
2024-07-12 12:15:00,283.34,284.48,283.34,284.11,6234.0,278.2503,279.3698,278.2503,279.0065,6234.0
2024-07-12 12:20:00,284.1,284.41,283.57,284.03,10203.0,278.9966,279.3011,278.4762,278.9279,10203.0
2024-07-12 12:25:00,283.93,284.13,283.68,283.82,2151.0,278.8297,279.0261,278.5842,278.7217,2151.0
2024-07-12 12:30:00,283.81,283.82,282.95,283.11,4011.0,278.7118,278.7217,277.8673,278.0244,4011.0
2024-07-12 12:35:00,283.05,283.35,282.94,282.94,1000.0,277.9655,278.2601,277.8575,277.8575,1000.0
2024-07-12 12:40:00,283.07,283.25,282.94,283.16,1220.0,277.9851,278.1619,277.8575,278.0735,1220.0
2024-07-12 12:45:00,282.99,283.42,282.76,283.14,2435.0,277.9066,278.3289,277.6807,278.0539,2435.0
2024-07-12 12:50:00,283.13,283.13,282.36,282.72,3806.0,278.0441,278.0441,277.2879,277.6414,3806.0
2024-07-12 12:55:00,282.72,282.74,282.24,282.58,3330.0,277.6414,277.6611,277.17,277.5039,3330.0
2024-07-12 13:00:00,282.42,282.69,282.11,282.31,2723.0,277.3468,277.612,277.0424,277.2388,2723.0
2024-07-12 13:05:00,282.33,282.47,282.1,282.38,1835.0,277.2584,277.3959,277.0326,277.3075,1835.0
2024-07-12 13:10:00,282.55,282.7,282.44,282.49,3900.0,277.4745,277.6218,277.3665,277.4156,3900.0
2024-07-12 13:15:00,282.47,283.06,282.47,282.63,6531.0,277.3959,277.9753,277.3959,277.553,6531.0
2024-07-12 13:20:00,282.63,283.26,282.48,283.26,17400.0,277.553,278.1717,277.4057,278.1717,17400.0
2024-07-12 13:25:00,283.1,283.62,283.1,283.62,4134.0,278.0146,278.5253,278.0146,278.5253,4134.0
2024-07-12 13:30:00,283.72,283.82,283.43,283.43,6144.0,278.6235,278.7217,278.3387,278.3387,6144.0
2024-07-12 13:35:00,283.37,283.53,283.12,283.5,2176.0,278.2797,278.4369,278.0342,278.4074,2176.0
2024-07-12 13:40:00,283.35,283.67,283.23,283.67,1440.0,278.2601,278.5744,278.1423,278.5744,1440.0
2024-07-12 13:45:00,283.67,284.07,283.64,284.07,1700.0,278.5744,278.9672,278.5449,278.9672,1700.0
2024-07-12 13:50:00,283.67,283.97,283.65,283.78,1700.0,278.5744,278.869,278.5547,278.6824,1700.0
2024-07-12 13:55:00,283.95,283.95,283.66,283.66,1100.0,278.8493,278.8493,278.5645,278.5645,1100.0
2024-07-12 14:00:00,283.65,284.1,283.51,283.97,3476.0,278.5547,278.9966,278.4172,278.869,3476.0
2024-07-12 14:05:00,283.9,284.25,283.86,284.22,1202.0,278.8002,279.1439,278.7609,279.1145,1202.0
2024-07-12 14:10:00,284.3,284.4,284.23,284.23,1219.0,279.193,279.2912,279.1243,279.1243,1219.0
2024-07-12 14:15:00,284.35,284.51,284.19,284.19,2725.0,279.2421,279.3993,279.085,279.085,2725.0
2024-07-12 14:20:00,284.17,284.17,283.95,283.96,2103.0,279.0654,279.0654,278.8493,278.8592,2103.0
2024-07-12 14:25:00,283.95,283.95,283.64,283.92,2457.0,278.8493,278.8493,278.5449,278.8199,2457.0
2024-07-12 14:30:00,283.88,283.89,283.47,283.49,2600.0,278.7806,278.7904,278.378,278.3976,2600.0
2024-07-12 14:35:00,283.69,284.0,283.5,284.0,2831.0,278.594,278.8984,278.4074,278.8984,2831.0
2024-07-12 14:40:00,283.98,284.07,283.75,283.95,2153.0,278.8788,278.9672,278.6529,278.8493,2153.0
2024-07-12 14:45:00,284.07,284.16,283.95,284.16,1600.0,278.9672,279.0556,278.8493,279.0556,1600.0
2024-07-12 14:50:00,284.1,284.1,283.65,284.02,5834.0,278.9966,278.9966,278.5547,278.9181,5834.0
2024-07-12 14:55:00,284.02,284.46,283.9,284.46,9672.0,278.9181,279.3502,278.8002,279.3502,9672.0
2024-07-12 15:00:00,284.45,284.72,284.37,284.72,5638.0,279.3403,279.6055,279.2618,279.6055,5638.0
2024-07-12 15:05:00,284.63,284.82,284.52,284.74,3926.0,279.5171,279.7037,279.4091,279.6251,3926.0
2024-07-12 15:10:00,284.65,284.85,284.47,284.54,4744.0,279.5368,279.7332,279.36,279.4287,4744.0
2024-07-12 15:15:00,284.76,284.9,284.7,284.81,5372.0,279.6448,279.7823,279.5859,279.6939,5372.0
2024-07-12 15:20:00,284.81,284.88,284.4,284.53,11268.0,279.6939,279.7626,279.2912,279.4189,11268.0
2024-07-12 15:25:00,284.58,284.68,284.49,284.65,3006.0,279.468,279.5662,279.3796,279.5368,3006.0
2024-07-12 15:30:00,284.53,284.62,284.26,284.56,2474.0,279.4189,279.5073,279.1538,279.4484,2474.0
2024-07-12 15:35:00,284.41,284.47,283.8,284.1,11918.0,279.3011,279.36,278.702,278.9966,11918.0
2024-07-12 15:40:00,284.09,284.11,283.77,283.84,5840.0,278.9868,279.0065,278.6726,278.7413,5840.0
2024-07-12 15:45:00,283.87,284.25,283.84,283.96,9259.0,278.7708,279.1439,278.7413,278.8592,9259.0
2024-07-12 15:50:00,283.81,284.16,283.46,283.76,22266.0,278.7118,279.0556,278.3681,278.6627,22266.0
2024-07-12 15:55:00,283.72,283.88,283.06,283.37,63155.0,278.6235,278.7806,277.9753,278.2797,63155.0
2024-07-15 09:30:00,285.0,287.33,284.18,286.06,26097.0,279.8805,282.1686,279.0752,280.9214,26097.0
2024-07-15 09:35:00,285.86,286.61,285.38,286.09,17181.0,280.725,281.4615,280.2536,280.9509,17181.0
2024-07-15 09:40:00,285.98,287.14,285.98,287.13,16826.0,280.8429,281.982,280.8429,281.9722,16826.0
2024-07-15 09:45:00,287.07,287.25,284.55,286.36,36350.0,281.9133,282.0901,279.4386,281.216,36350.0
2024-07-15 09:50:00,286.36,288.18,286.27,287.79,2608.0,281.216,283.0033,281.1277,282.6204,2608.0
2024-07-15 09:55:00,287.93,288.07,287.26,287.44,7205.0,282.7578,282.8953,282.0999,282.2766,7205.0
2024-07-15 10:00:00,287.13,287.43,286.37,286.83,5828.0,281.9722,282.2668,281.2259,281.6776,5828.0
2024-07-15 10:05:00,286.86,287.11,286.15,286.31,7618.0,281.7071,281.9526,281.0098,281.1669,7618.0
2024-07-15 10:10:00,286.72,287.03,286.18,286.79,16600.0,281.5696,281.874,281.0393,281.6383,16600.0
2024-07-15 10:15:00,286.78,287.52,286.75,286.93,6506.0,281.6285,282.3552,281.599,281.7758,6506.0
2024-07-15 10:20:00,287.01,287.3,286.81,286.92,4065.0,281.8544,282.1392,281.658,281.766,4065.0
2024-07-15 10:25:00,286.99,287.28,286.95,287.05,7351.0,281.8347,282.1195,281.7954,281.8936,7351.0
2024-07-15 10:30:00,287.04,287.52,286.96,287.22,11475.0,281.8838,282.3552,281.8053,282.0606,11475.0
2024-07-15 10:35:00,287.37,288.02,287.29,287.29,3649.0,282.2079,282.8462,282.1293,282.1293,3649.0
2024-07-15 10:40:00,287.27,287.27,287.02,287.1,2064.0,282.1097,282.1097,281.8642,281.9427,2064.0
2024-07-15 10:45:00,287.06,287.68,287.06,287.68,3600.0,281.9035,282.5123,281.9035,282.5123,3600.0
2024-07-15 10:50:00,287.69,288.17,287.6,288.17,3099.0,282.5221,282.9935,282.4338,282.9935,3099.0
2024-07-15 10:55:00,288.44,288.8,287.89,288.36,9734.0,283.2587,283.6122,282.7186,283.1801,9734.0
2024-07-15 11:00:00,288.45,289.69,288.45,289.31,6666.0,283.2685,284.4862,283.2685,284.113,6666.0
2024-07-15 11:05:00,289.31,289.31,288.75,288.94,6045.0,284.113,284.113,283.5631,283.7497,6045.0
2024-07-15 11:10:00,288.94,289.34,288.93,289.34,2620.0,283.7497,284.1425,283.7399,284.1425,2620.0
2024-07-15 11:15:00,289.38,289.66,289.28,289.66,1964.0,284.1818,284.4568,284.0836,284.4568,1964.0
2024-07-15 11:20:00,289.82,289.84,289.56,289.61,1581.0,284.6139,284.6335,284.3586,284.4077,1581.0
2024-07-15 11:25:00,289.49,289.99,289.49,289.98,1923.0,284.2898,284.7808,284.2898,284.771,1923.0
2024-07-15 11:30:00,289.98,290.38,289.33,289.62,8089.0,284.771,285.1638,284.1327,284.4175,8089.0
2024-07-15 11:35:00,289.63,289.63,289.41,289.5,1300.0,284.4273,284.4273,284.2113,284.2996,1300.0
2024-07-15 11:40:00,289.48,289.54,289.13,289.31,2805.0,284.28,284.3389,283.9363,284.113,2805.0
2024-07-15 11:45:00,289.1,289.4,288.73,289.36,5017.0,283.9068,284.2014,283.5435,284.1621,5017.0
2024-07-15 11:50:00,289.43,290.22,289.42,290.2,2788.0,284.2309,285.0067,284.2211,284.9871,2788.0
2024-07-15 11:55:00,290.31,290.58,290.2,290.46,7655.0,285.0951,285.3602,284.9871,285.2424,7655.0
2024-07-15 12:00:00,290.39,291.0,290.2,290.97,5184.0,285.1736,285.7727,284.9871,285.7432,5184.0
2024-07-15 12:05:00,290.82,290.87,290.24,290.53,6489.0,285.5959,285.645,285.0263,285.3111,6489.0
2024-07-15 12:10:00,290.54,290.7,290.46,290.69,1815.0,285.321,285.4781,285.2424,285.4683,1815.0
2024-07-15 12:15:00,290.31,290.58,289.48,289.71,10495.0,285.0951,285.3602,284.28,284.5059,10495.0
2024-07-15 12:20:00,289.9,290.27,289.55,290.2,2560.0,284.6924,285.0558,284.3487,284.9871,2560.0
2024-07-15 12:25:00,290.01,290.07,289.65,289.98,2803.0,284.8005,284.8594,284.4469,284.771,2803.0
2024-07-15 12:30:00,289.86,290.02,289.64,289.75,1259.0,284.6532,284.8103,284.4371,284.5451,1259.0
2024-07-15 12:35:00,289.7,289.94,289.55,289.74,710.0,284.496,284.7317,284.3487,284.5353,710.0
2024-07-15 12:40:00,289.58,289.8,289.36,289.48,10983.0,284.3782,284.5942,284.1621,284.28,10983.0
2024-07-15 12:45:00,289.48,289.48,289.07,289.14,3118.0,284.28,284.28,283.8774,283.9461,3118.0
2024-07-15 12:50:00,289.13,289.57,289.13,289.57,3568.0,283.9363,284.3684,283.9363,284.3684,3568.0
2024-07-15 12:55:00,289.6,289.6,288.99,288.99,2502.0,284.3978,284.3978,283.7988,283.7988,2502.0
2024-07-15 13:00:00,288.86,289.03,288.61,288.66,2466.0,283.6711,283.8381,283.4256,283.4747,2466.0
2024-07-15 13:05:00,288.87,288.91,288.59,288.79,2347.0,283.681,283.7202,283.406,283.6024,2347.0
2024-07-15 13:10:00,288.74,288.74,288.42,288.52,1487.0,283.5533,283.5533,283.239,283.3372,1487.0
2024-07-15 13:15:00,288.69,288.81,288.22,288.31,3042.0,283.5042,283.622,283.0426,283.131,3042.0
2024-07-15 13:20:00,288.36,288.7,288.25,288.52,2883.0,283.1801,283.514,283.0721,283.3372,2883.0
2024-07-15 13:25:00,288.45,288.61,288.12,288.42,3268.0,283.2685,283.4256,282.9444,283.239,3268.0
2024-07-15 13:30:00,288.16,288.17,287.52,287.52,2053.0,282.9837,282.9935,282.3552,282.3552,2053.0
2024-07-15 13:35:00,287.41,287.69,287.33,287.33,1600.0,282.2472,282.5221,282.1686,282.1686,1600.0
2024-07-15 13:40:00,287.52,287.69,287.38,287.59,2023.0,282.3552,282.5221,282.2177,282.4239,2023.0
2024-07-15 13:45:00,287.57,287.72,287.29,287.29,1420.0,282.4043,282.5516,282.1293,282.1293,1420.0
2024-07-15 13:50:00,287.3,287.65,287.26,287.26,1068.0,282.1392,282.4829,282.0999,282.0999,1068.0
2024-07-15 13:55:00,287.65,287.71,287.46,287.49,2792.0,282.4829,282.5418,282.2963,282.3257,2792.0
2024-07-15 14:00:00,287.37,287.64,287.35,287.63,956.0,282.2079,282.473,282.1883,282.4632,956.0
2024-07-15 14:05:00,287.63,287.78,287.62,287.62,627.0,282.4632,282.6105,282.4534,282.4534,627.0
2024-07-15 14:10:00,287.81,287.81,287.31,287.31,2340.0,282.64,282.64,282.149,282.149,2340.0
2024-07-15 14:15:00,287.44,287.55,287.2,287.44,2392.0,282.2766,282.3847,282.0409,282.2766,2392.0
2024-07-15 14:20:00,287.66,287.72,287.49,287.67,1500.0,282.4927,282.5516,282.3257,282.5025,1500.0
2024-07-15 14:25:00,287.76,287.82,287.65,287.82,1112.0,282.5909,282.6498,282.4829,282.6498,1112.0
2024-07-15 14:30:00,287.68,288.1,287.67,287.91,3613.0,282.5123,282.9248,282.5025,282.7382,3613.0
2024-07-15 14:35:00,287.76,287.91,287.56,287.69,1400.0,282.5909,282.7382,282.3945,282.5221,1400.0
2024-07-15 14:40:00,287.85,287.85,287.48,287.49,2259.0,282.6793,282.6793,282.3159,282.3257,2259.0
2024-07-15 14:45:00,287.66,287.69,287.49,287.62,1500.0,282.4927,282.5221,282.3257,282.4534,1500.0
2024-07-15 14:50:00,287.51,287.62,287.39,287.39,3125.0,282.3454,282.4534,282.2275,282.2275,3125.0
2024-07-15 14:55:00,287.39,287.51,287.21,287.21,9988.0,282.2275,282.3454,282.0508,282.0508,9988.0
2024-07-15 15:00:00,287.26,287.37,286.85,286.85,4103.0,282.0999,282.2079,281.6972,281.6972,4103.0
2024-07-15 15:05:00,286.85,287.4,286.85,287.4,7227.0,281.6972,282.2374,281.6972,282.2374,7227.0
2024-07-15 15:10:00,287.39,287.43,287.38,287.43,1634.0,282.2275,282.2668,282.2177,282.2668,1634.0
2024-07-15 15:15:00,287.63,287.63,286.98,287.19,1611.0,282.4632,282.4632,281.8249,282.0311,1611.0
2024-07-15 15:20:00,286.98,287.15,286.98,287.15,2250.0,281.8249,281.9918,281.8249,281.9918,2250.0
2024-07-15 15:25:00,287.15,287.15,286.62,286.63,4160.0,281.9918,281.9918,281.4714,281.4812,4160.0
2024-07-15 15:30:00,286.47,286.7,286.44,286.58,8427.0,281.3241,281.5499,281.2946,281.4321,8427.0
2024-07-15 15:35:00,286.68,286.73,286.26,286.27,5825.0,281.5303,281.5794,281.1178,281.1277,5825.0
2024-07-15 15:40:00,286.26,286.31,285.92,285.92,9522.0,281.1178,281.1669,280.7839,280.7839,9522.0
2024-07-15 15:45:00,285.99,285.99,285.2,285.21,14101.0,280.8527,280.8527,280.0769,280.0867,14101.0
2024-07-15 15:50:00,285.25,285.31,284.74,285.22,19913.0,280.126,280.1849,279.6251,280.0965,19913.0
2024-07-15 15:55:00,285.08,285.41,284.71,285.37,54369.0,279.959,280.2831,279.5957,280.2438,54369.0
2024-07-16 09:30:00,286.63,289.31,286.63,287.61,18565.0,281.4812,284.113,281.4812,282.4436,18565.0
2024-07-16 09:35:00,287.37,288.22,287.36,287.65,4544.0,282.2079,283.0426,282.1981,282.4829,4544.0
2024-07-16 09:40:00,288.56,288.67,287.83,288.33,13010.0,283.3765,283.4845,282.6596,283.1507,13010.0
2024-07-16 09:45:00,288.33,288.88,288.3,288.7,5052.0,283.1507,283.6908,283.1212,283.514,5052.0
2024-07-16 09:50:00,288.88,289.7,288.73,289.47,7251.0,283.6908,284.496,283.5435,284.2702,7251.0
2024-07-16 09:55:00,289.46,290.47,289.45,290.42,5631.0,284.2604,285.2522,284.2505,285.2031,5631.0
2024-07-16 10:00:00,290.37,291.0,290.37,290.81,5676.0,285.154,285.7727,285.154,285.5861,5676.0
2024-07-16 10:05:00,290.64,290.99,289.85,289.89,6881.0,285.4192,285.7629,284.6433,284.6826,6881.0
2024-07-16 10:10:00,290.04,290.07,289.41,289.41,4667.0,284.8299,284.8594,284.2113,284.2113,4667.0
2024-07-16 10:15:00,289.73,289.8,289.48,289.51,3403.0,284.5255,284.5942,284.28,284.3095,3403.0
2024-07-16 10:20:00,289.37,289.53,288.23,288.23,3579.0,284.172,284.3291,283.0524,283.0524,3579.0
2024-07-16 10:25:00,288.56,288.72,288.42,288.43,5752.0,283.3765,283.5336,283.239,283.2489,5752.0
2024-07-16 10:30:00,288.46,288.68,288.31,288.36,5231.0,283.2783,283.4944,283.131,283.1801,5231.0
2024-07-16 10:35:00,288.38,288.91,288.3,288.71,7342.0,283.1998,283.7202,283.1212,283.5238,7342.0
2024-07-16 10:40:00,288.81,289.29,288.71,289.24,3497.0,283.622,284.0934,283.5238,284.0443,3497.0
2024-07-16 10:45:00,289.24,289.24,288.98,289.12,1763.0,284.0443,284.0443,283.789,283.9265,1763.0
2024-07-16 10:50:00,289.12,289.37,288.91,289.21,3552.0,283.9265,284.172,283.7202,284.0148,3552.0
2024-07-16 10:55:00,289.31,289.55,289.23,289.23,4392.0,284.113,284.3487,284.0345,284.0345,4392.0
2024-07-16 11:00:00,289.2,289.79,289.18,289.79,3071.0,284.005,284.5844,283.9854,284.5844,3071.0
2024-07-16 11:05:00,289.64,289.99,289.45,289.89,4554.0,284.4371,284.7808,284.2505,284.6826,4554.0
2024-07-16 11:10:00,290.0,290.24,289.88,289.92,3855.0,284.7907,285.0263,284.6728,284.7121,3855.0
2024-07-16 11:15:00,289.95,290.18,289.33,290.0,7558.0,284.7416,284.9674,284.1327,284.7907,7558.0
2024-07-16 11:20:00,289.51,290.1,289.5,289.9,2062.0,284.3095,284.8889,284.2996,284.6924,2062.0
2024-07-16 11:25:00,290.0,290.08,289.9,290.04,1574.0,284.7907,284.8692,284.6924,284.8299,1574.0
2024-07-16 11:30:00,290.0,290.0,289.71,289.85,1650.0,284.7907,284.7907,284.5059,284.6433,1650.0
2024-07-16 11:35:00,289.7,290.38,289.57,290.19,13643.0,284.496,285.1638,284.3684,284.9772,13643.0
2024-07-16 11:40:00,290.27,290.38,290.2,290.38,1304.0,285.0558,285.1638,284.9871,285.1638,1304.0
2024-07-16 11:45:00,290.35,290.35,289.76,289.77,1717.0,285.1344,285.1344,284.555,284.5648,1717.0
2024-07-16 11:50:00,289.65,289.65,289.55,289.55,800.0,284.4469,284.4469,284.3487,284.3487,800.0
2024-07-16 11:55:00,289.05,289.87,289.02,289.72,3743.0,283.8577,284.663,283.8283,284.5157,3743.0
2024-07-16 12:00:00,289.85,290.31,289.85,290.2,2474.0,284.6433,285.0951,284.6433,284.9871,2474.0
2024-07-16 12:05:00,290.0,290.27,290.0,290.27,1284.0,284.7907,285.0558,284.7907,285.0558,1284.0
2024-07-16 12:10:00,290.34,290.57,290.33,290.33,2732.0,285.1245,285.3504,285.1147,285.1147,2732.0
2024-07-16 12:15:00,290.42,290.47,290.14,290.47,2495.0,285.2031,285.2522,284.9281,285.2522,2495.0
2024-07-16 12:20:00,290.37,290.84,290.36,290.8,2998.0,285.154,285.6156,285.1442,285.5763,2998.0
2024-07-16 12:25:00,290.8,291.0,290.79,290.98,3431.0,285.5763,285.7727,285.5665,285.753,3431.0
2024-07-16 12:30:00,291.03,291.05,290.87,291.01,2790.0,285.8021,285.8218,285.645,285.7825,2790.0
2024-07-16 12:35:00,290.98,291.18,290.94,291.12,2433.0,285.753,285.9495,285.7138,285.8905,2433.0
2024-07-16 12:40:00,291.2,291.24,291.03,291.12,5365.0,285.9691,286.0084,285.8021,285.8905,5365.0
2024-07-16 12:45:00,291.17,291.7,291.17,291.47,7192.0,285.9396,286.4601,285.9396,286.2342,7192.0
2024-07-16 12:50:00,291.33,291.75,291.26,291.4,7709.0,286.0968,286.5092,286.028,286.1655,7709.0
2024-07-16 12:55:00,291.49,291.63,291.01,291.27,2110.0,286.2539,286.3914,285.7825,286.0378,2110.0
2024-07-16 13:00:00,291.03,291.53,290.99,291.38,3235.0,285.8021,286.2932,285.7629,286.1459,3235.0
2024-07-16 13:05:00,291.23,291.23,290.88,290.92,1600.0,285.9986,285.9986,285.6548,285.6941,1600.0
2024-07-16 13:10:00,291.03,291.03,290.31,290.86,5350.0,285.8021,285.8021,285.0951,285.6352,5350.0
2024-07-16 13:15:00,290.76,290.8,290.53,290.67,4217.0,285.537,285.5763,285.3111,285.4486,4217.0
2024-07-16 13:20:00,290.67,290.94,290.54,290.84,4124.0,285.4486,285.7138,285.321,285.6156,4124.0
2024-07-16 13:25:00,290.82,290.94,290.54,290.69,4657.0,285.5959,285.7138,285.321,285.4683,4657.0
2024-07-16 13:30:00,290.63,290.7,290.56,290.68,710.0,285.4093,285.4781,285.3406,285.4584,710.0
2024-07-16 13:35:00,290.52,291.18,290.52,291.06,4394.0,285.3013,285.9495,285.3013,285.8316,4394.0
2024-07-16 13:40:00,291.15,291.15,290.9,290.94,1100.0,285.92,285.92,285.6745,285.7138,1100.0
2024-07-16 13:45:00,290.84,291.1,290.84,290.9,1200.0,285.6156,285.8709,285.6156,285.6745,1200.0
2024-07-16 13:50:00,291.08,291.09,290.84,290.84,800.0,285.8513,285.8611,285.6156,285.6156,800.0
2024-07-16 13:55:00,291.04,291.04,290.81,290.87,1537.0,285.812,285.812,285.5861,285.645,1537.0
2024-07-16 14:00:00,290.81,290.86,290.61,290.65,2014.0,285.5861,285.6352,285.3897,285.429,2014.0
2024-07-16 14:05:00,290.85,292.0,290.61,291.75,13194.0,285.6254,286.7547,285.3897,286.5092,13194.0
2024-07-16 14:10:00,291.84,292.83,291.81,292.25,16574.0,286.5976,287.5698,286.5681,287.0002,16574.0
2024-07-16 14:15:00,292.41,293.49,292.23,292.84,14545.0,287.1574,288.218,286.9806,287.5796,14545.0
2024-07-16 14:20:00,292.61,293.19,292.58,293.03,5232.0,287.3538,287.9233,287.3243,287.7662,5232.0
2024-07-16 14:25:00,293.15,293.52,292.96,293.21,2555.0,287.8841,288.2474,287.6975,287.943,2555.0
2024-07-16 14:30:00,293.24,293.54,293.23,293.54,3017.0,287.9725,288.2671,287.9626,288.2671,3017.0
2024-07-16 14:35:00,293.54,294.0,293.48,293.88,4478.0,288.2671,288.7188,288.2081,288.601,4478.0
2024-07-16 14:40:00,293.87,293.88,293.61,293.78,2792.0,288.5911,288.601,288.3358,288.5028,2792.0
2024-07-16 14:45:00,293.65,293.77,293.04,293.16,1400.0,288.3751,288.4929,287.776,287.8939,1400.0
2024-07-16 14:50:00,292.99,293.26,292.99,293.2,2940.0,287.7269,287.9921,287.7269,287.9332,2940.0
2024-07-16 14:55:00,293.49,293.54,293.21,293.23,1498.0,288.218,288.2671,287.943,287.9626,1498.0
2024-07-16 15:00:00,293.31,293.31,293.14,293.19,1100.0,288.0412,288.0412,287.8742,287.9233,1100.0
2024-07-16 15:05:00,293.14,293.81,293.14,293.59,4303.0,287.8742,288.5322,287.8742,288.3162,4303.0
2024-07-16 15:10:00,293.79,293.88,293.64,293.84,2592.0,288.5126,288.601,288.3653,288.5617,2592.0
2024-07-16 15:15:00,293.82,294.17,293.69,293.82,5218.0,288.542,288.8857,288.4144,288.542,5218.0
2024-07-16 15:20:00,293.75,294.11,293.74,294.11,1093.0,288.4733,288.8268,288.4635,288.8268,1093.0
2024-07-16 15:25:00,294.07,294.45,294.0,294.06,7102.0,288.7875,289.1607,288.7188,288.7777,7102.0
2024-07-16 15:30:00,294.01,294.3,293.92,294.2,1462.0,288.7286,289.0134,288.6402,288.9152,1462.0
2024-07-16 15:35:00,293.9,294.45,293.9,294.25,4592.0,288.6206,289.1607,288.6206,288.9643,4592.0
2024-07-16 15:40:00,294.25,294.42,294.16,294.16,18073.0,288.9643,289.1313,288.8759,288.8759,18073.0
2024-07-16 15:45:00,293.98,294.45,293.84,294.03,8580.0,288.6992,289.1607,288.5617,288.7483,8580.0
2024-07-16 15:50:00,293.7,294.65,293.7,294.48,13991.0,288.4242,289.3571,288.4242,289.1902,13991.0
2024-07-16 15:55:00,294.48,294.54,293.92,294.34,63606.0,289.1902,289.2491,288.6402,289.0527,63606.0
2024-07-17 09:30:00,291.68,293.8,291.46,292.07,26178.0,286.4405,288.5224,286.2244,286.8235,26178.0
2024-07-17 09:35:00,291.9,292.37,291.24,291.24,8374.0,286.6565,287.1181,286.0084,286.0084,8374.0
2024-07-17 09:40:00,291.81,292.6,289.15,289.15,13559.0,286.5681,287.3439,283.9559,283.9559,13559.0
2024-07-17 09:45:00,290.27,290.98,290.03,290.04,5470.0,285.0558,285.753,284.8201,284.8299,5470.0
2024-07-17 09:50:00,290.03,291.15,290.03,290.5,8140.0,284.8201,285.92,284.8201,285.2817,8140.0
2024-07-17 09:55:00,290.6,291.6,289.79,290.94,11227.0,285.3799,286.3619,284.5844,285.7138,11227.0
2024-07-17 10:00:00,290.83,290.92,289.15,289.16,6473.0,285.6057,285.6941,283.9559,283.9657,6473.0
2024-07-17 10:05:00,289.19,289.19,287.25,287.25,7219.0,283.9952,283.9952,282.0901,282.0901,7219.0
2024-07-17 10:10:00,287.57,289.55,287.57,289.55,4792.0,282.4043,284.3487,282.4043,284.3487,4792.0
2024-07-17 10:15:00,289.17,290.09,289.17,289.85,1588.0,283.9756,284.879,283.9756,284.6433,1588.0
2024-07-17 10:20:00,289.72,290.06,288.41,288.51,2611.0,284.5157,284.8496,283.2292,283.3274,2611.0
2024-07-17 10:25:00,288.43,288.49,287.87,288.06,2286.0,283.2489,283.3078,282.6989,282.8855,2286.0
2024-07-17 10:30:00,287.78,288.39,287.69,287.69,3111.0,282.6105,283.2096,282.5221,282.5221,3111.0
2024-07-17 10:35:00,287.64,287.79,286.51,286.88,1290.0,282.473,282.6204,281.3633,281.7267,1290.0
2024-07-17 10:40:00,286.9,287.25,286.78,286.8,9072.0,281.7463,282.0901,281.6285,281.6481,9072.0
2024-07-17 10:45:00,286.8,287.21,286.56,286.56,6416.0,281.6481,282.0508,281.4124,281.4124,6416.0
2024-07-17 10:50:00,286.62,287.98,286.57,287.65,9492.0,281.4714,282.8069,281.4223,282.4829,9492.0
2024-07-17 10:55:00,287.43,287.43,286.76,287.15,1075.0,282.2668,282.2668,281.6089,281.9918,1075.0
2024-07-17 11:00:00,286.61,287.36,286.61,286.63,1900.0,281.4615,282.1981,281.4615,281.4812,1900.0
2024-07-17 11:05:00,286.5,286.72,286.5,286.72,400.0,281.3535,281.5696,281.3535,281.5696,400.0
2024-07-17 11:10:00,286.55,286.77,286.28,286.77,1447.0,281.4026,281.6187,281.1375,281.6187,1447.0
2024-07-17 11:15:00,286.56,287.0,286.55,287.0,1276.0,281.4124,281.8445,281.4026,281.8445,1276.0
2024-07-17 11:20:00,286.86,286.86,286.47,286.78,1384.0,281.7071,281.7071,281.3241,281.6285,1384.0
2024-07-17 11:25:00,286.66,286.93,286.63,286.75,1296.0,281.5106,281.7758,281.4812,281.599,1296.0
2024-07-17 11:30:00,286.51,287.03,286.31,287.03,3523.0,281.3633,281.874,281.1669,281.874,3523.0
2024-07-17 11:35:00,286.74,287.46,286.74,287.3,4470.0,281.5892,282.2963,281.5892,282.1392,4470.0
2024-07-17 11:40:00,287.56,288.12,287.56,288.12,1341.0,282.3945,282.9444,282.3945,282.9444,1341.0
2024-07-17 11:45:00,287.81,287.86,287.66,287.75,900.0,282.64,282.6891,282.4927,282.5811,900.0
2024-07-17 11:50:00,287.69,288.26,287.6,287.99,5402.0,282.5221,283.0819,282.4338,282.8168,5402.0
2024-07-17 11:55:00,288.0,288.23,287.35,287.72,5464.0,282.8266,283.0524,282.1883,282.5516,5464.0
2024-07-17 12:00:00,287.57,287.6,286.88,286.88,2656.0,282.4043,282.4338,281.7267,281.7267,2656.0
2024-07-17 12:05:00,287.0,287.44,286.83,287.32,6751.0,281.8445,282.2766,281.6776,282.1588,6751.0
2024-07-17 12:10:00,287.47,287.47,286.99,287.0,1200.0,282.3061,282.3061,281.8347,281.8445,1200.0
2024-07-17 12:15:00,287.13,287.68,287.04,287.68,2002.0,281.9722,282.5123,281.8838,282.5123,2002.0
2024-07-17 12:20:00,287.73,287.8,287.64,287.77,1305.0,282.5614,282.6302,282.473,282.6007,1305.0
2024-07-17 12:25:00,287.46,287.46,287.33,287.4,693.0,282.2963,282.2963,282.1686,282.2374,693.0
2024-07-17 12:30:00,287.37,287.37,287.12,287.12,839.0,282.2079,282.2079,281.9624,281.9624,839.0
2024-07-17 12:35:00,287.12,287.61,286.98,287.58,4139.0,281.9624,282.4436,281.8249,282.4141,4139.0
2024-07-17 12:40:00,287.42,287.42,287.24,287.25,500.0,282.257,282.257,282.0802,282.0901,500.0
2024-07-17 12:45:00,287.42,287.54,287.27,287.4,807.0,282.257,282.3748,282.1097,282.2374,807.0
2024-07-17 12:50:00,287.55,287.6,287.23,287.6,1878.0,282.3847,282.4338,282.0704,282.4338,1878.0
2024-07-17 12:55:00,287.48,287.69,287.29,287.49,2929.0,282.3159,282.5221,282.1293,282.3257,2929.0
2024-07-17 13:00:00,287.49,287.8,287.31,287.34,2832.0,282.3257,282.6302,282.149,282.1784,2832.0
2024-07-17 13:05:00,287.31,287.74,287.31,287.74,844.0,282.149,282.5712,282.149,282.5712,844.0
2024-07-17 13:10:00,287.65,287.74,287.43,287.64,500.0,282.4829,282.5712,282.2668,282.473,500.0
2024-07-17 13:15:00,287.51,287.71,287.37,287.71,603.0,282.3454,282.5418,282.2079,282.5418,603.0
2024-07-17 13:20:00,287.59,287.71,287.45,287.59,600.0,282.4239,282.5418,282.2865,282.4239,600.0
2024-07-17 13:25:00,287.62,287.64,287.43,287.43,1150.0,282.4534,282.473,282.2668,282.2668,1150.0
2024-07-17 13:30:00,287.5,287.5,287.19,287.36,454.0,282.3356,282.3356,282.0311,282.1981,454.0
2024-07-17 13:35:00,287.45,287.45,287.18,287.3,1626.0,282.2865,282.2865,282.0213,282.1392,1626.0
2024-07-17 13:40:00,287.16,287.26,287.05,287.1,2550.0,282.0017,282.0999,281.8936,281.9427,2550.0
2024-07-17 13:45:00,287.31,287.55,287.15,287.15,2522.0,282.149,282.3847,281.9918,281.9918,2522.0
2024-07-17 13:50:00,287.02,287.11,286.98,286.98,1550.0,281.8642,281.9526,281.8249,281.8249,1550.0
2024-07-17 13:55:00,287.11,287.11,286.76,287.02,1293.0,281.9526,281.9526,281.6089,281.8642,1293.0
2024-07-17 14:00:00,287.03,287.13,286.61,286.62,1353.0,281.874,281.9722,281.4615,281.4714,1353.0
2024-07-17 14:05:00,286.6,286.91,286.44,286.91,2147.0,281.4517,281.7562,281.2946,281.7562,2147.0
2024-07-17 14:10:00,287.09,287.28,286.93,287.28,851.0,281.9329,282.1195,281.7758,282.1195,851.0
2024-07-17 14:15:00,287.24,287.28,286.8,286.85,1540.0,282.0802,282.1195,281.6481,281.6972,1540.0
2024-07-17 14:20:00,287.05,287.27,286.78,287.27,1150.0,281.8936,282.1097,281.6285,282.1097,1150.0
2024-07-17 14:25:00,287.13,287.71,287.13,287.71,2659.0,281.9722,282.5418,281.9722,282.5418,2659.0
2024-07-17 14:30:00,287.39,287.39,287.32,287.32,500.0,282.2275,282.2275,282.1588,282.1588,500.0
2024-07-17 14:35:00,287.26,287.3,287.23,287.23,800.0,282.0999,282.1392,282.0704,282.0704,800.0
2024-07-17 14:40:00,287.33,287.38,287.25,287.25,1230.0,282.1686,282.2177,282.0901,282.0901,1230.0
2024-07-17 14:45:00,287.25,287.89,287.24,287.89,2886.0,282.0901,282.7186,282.0802,282.7186,2886.0
2024-07-17 14:50:00,287.99,287.99,287.58,287.58,1050.0,282.8168,282.8168,282.4141,282.4141,1050.0
2024-07-17 14:55:00,287.68,287.84,287.54,287.76,2521.0,282.5123,282.6695,282.3748,282.5909,2521.0
2024-07-17 15:00:00,287.76,288.5,287.75,288.13,3889.0,282.5909,283.3176,282.5811,282.9542,3889.0
2024-07-17 15:05:00,287.9,288.23,287.9,288.11,1200.0,282.7284,283.0524,282.7284,282.9346,1200.0
2024-07-17 15:10:00,288.32,288.47,288.16,288.3,3420.0,283.1408,283.2881,282.9837,283.1212,3420.0
2024-07-17 15:15:00,288.45,288.55,288.23,288.54,6915.0,283.2685,283.3667,283.0524,283.3569,6915.0
2024-07-17 15:20:00,288.38,288.93,288.36,288.92,8386.0,283.1998,283.7399,283.1801,283.7301,8386.0
2024-07-17 15:25:00,288.9,289.18,288.88,289.05,4333.0,283.7104,283.9854,283.6908,283.8577,4333.0
2024-07-17 15:30:00,289.0,289.12,288.68,288.88,6541.0,283.8086,283.9265,283.4944,283.6908,6541.0
2024-07-17 15:35:00,288.87,289.04,288.63,288.69,3750.0,283.681,283.8479,283.4453,283.5042,3750.0
2024-07-17 15:40:00,288.53,288.72,288.48,288.72,3949.0,283.3471,283.5336,283.298,283.5336,3949.0
2024-07-17 15:45:00,288.77,288.77,288.39,288.68,5486.0,283.5827,283.5827,283.2096,283.4944,5486.0
2024-07-17 15:50:00,288.69,289.02,288.24,288.25,11111.0,283.5042,283.8283,283.0623,283.0721,11111.0
2024-07-17 15:55:00,288.16,288.16,287.71,287.73,46461.0,282.9837,282.9837,282.5418,282.5614,46461.0
2024-07-18 09:30:00,280.03,285.09,275.6,276.03,39939.0,274.9997,279.9689,270.6493,271.0716,39939.0
2024-07-18 09:35:00,275.37,280.55,275.36,280.05,30873.0,270.4235,275.5104,270.4136,275.0194,30873.0
2024-07-18 09:40:00,279.9,280.65,278.26,279.01,25018.0,274.8721,275.6086,273.2615,273.9981,25018.0
2024-07-18 09:45:00,278.12,278.97,275.8,278.75,30771.0,273.1241,273.9588,270.8457,273.7427,30771.0
2024-07-18 09:50:00,278.82,279.37,278.18,279.24,2650.0,273.8115,274.3516,273.183,274.2239,2650.0
2024-07-18 09:55:00,278.53,281.01,278.53,280.66,8924.0,273.5267,275.9621,273.5267,275.6184,8924.0
2024-07-18 10:00:00,280.06,280.96,279.79,280.62,5973.0,275.0292,275.913,274.7641,275.5791,5973.0
2024-07-18 10:05:00,280.99,281.27,280.45,280.46,7378.0,275.9425,276.2175,275.4122,275.422,7378.0
2024-07-18 10:10:00,280.42,280.75,279.58,279.62,9001.0,275.3827,275.7068,274.5578,274.5971,9001.0
2024-07-18 10:15:00,279.92,280.89,279.26,280.02,7663.0,274.8917,275.8443,274.2436,274.9899,7663.0
2024-07-18 10:20:00,279.64,279.79,278.14,278.54,6830.0,274.6168,274.7641,273.1437,273.5365,6830.0
2024-07-18 10:25:00,278.54,278.9,278.23,278.56,15287.0,273.5365,273.89,273.2321,273.5562,15287.0
2024-07-18 10:30:00,278.5,278.89,277.37,278.05,8901.0,273.4972,273.8802,272.3875,273.0553,8901.0
2024-07-18 10:35:00,277.44,277.85,277.06,277.06,1500.0,272.4563,272.8589,272.0831,272.0831,1500.0
2024-07-18 10:40:00,277.22,278.74,276.87,278.51,4704.0,272.2402,273.7329,271.8965,273.507,4704.0
2024-07-18 10:45:00,278.44,278.44,277.52,277.92,2404.0,273.4383,273.4383,272.5348,272.9276,2404.0
2024-07-18 10:50:00,278.08,278.34,278.08,278.34,529.0,273.0848,273.3401,273.0848,273.3401,529.0
2024-07-18 10:55:00,278.31,278.37,278.3,278.37,550.0,273.3106,273.3696,273.3008,273.3696,550.0
2024-07-18 11:00:00,278.6,278.75,278.2,278.51,6591.0,273.5954,273.7427,273.2026,273.507,6591.0
2024-07-18 11:05:00,278.52,278.98,278.36,278.56,11025.0,273.5169,273.9686,273.3597,273.5562,11025.0
2024-07-18 11:10:00,278.51,278.85,278.51,278.76,5410.0,273.507,273.8409,273.507,273.7526,5410.0
2024-07-18 11:15:00,278.79,278.79,278.4,278.53,2000.0,273.782,273.782,273.399,273.5267,2000.0
2024-07-18 11:20:00,278.56,279.12,278.47,278.67,5314.0,273.5562,274.1061,273.4678,273.6642,5314.0
2024-07-18 11:25:00,278.37,278.4,277.51,277.58,6546.0,273.3696,273.399,272.525,272.5938,6546.0
2024-07-18 11:30:00,277.82,277.94,277.26,277.26,3691.0,272.8294,272.9473,272.2795,272.2795,3691.0
2024-07-18 11:35:00,277.16,277.67,277.13,277.13,5156.0,272.1813,272.6821,272.1518,272.1518,5156.0
2024-07-18 11:40:00,277.12,277.41,277.12,277.38,5456.0,272.142,272.4268,272.142,272.3973,5456.0
2024-07-18 11:45:00,277.15,277.44,276.57,276.58,7718.0,272.1715,272.4563,271.6019,271.6117,7718.0
2024-07-18 11:50:00,276.55,276.65,276.05,276.05,2012.0,271.5823,271.6805,271.0912,271.0912,2012.0
2024-07-18 11:55:00,276.03,276.79,276.03,276.79,3501.0,271.0716,271.8179,271.0716,271.8179,3501.0
2024-07-18 12:00:00,276.89,276.9,276.62,276.83,600.0,271.9162,271.926,271.651,271.8572,600.0
2024-07-18 12:05:00,276.9,277.22,276.81,277.17,1300.0,271.926,272.2402,271.8376,272.1911,1300.0
2024-07-18 12:10:00,276.96,277.28,276.94,277.28,613.0,271.9849,272.2991,271.9653,272.2991,613.0
2024-07-18 12:15:00,277.0,277.23,276.87,277.16,848.0,272.0242,272.25,271.8965,272.1813,848.0
2024-07-18 12:20:00,277.14,277.53,277.13,277.53,1181.0,272.1617,272.5447,272.1518,272.5447,1181.0
2024-07-18 12:25:00,277.54,277.54,276.81,276.81,1567.0,272.5545,272.5545,271.8376,271.8376,1567.0
2024-07-18 12:30:00,277.0,277.41,276.54,277.41,1210.0,272.0242,272.4268,271.5724,272.4268,1210.0
2024-07-18 12:35:00,277.29,277.29,277.13,277.13,536.0,272.309,272.309,272.1518,272.1518,536.0
2024-07-18 12:40:00,276.98,277.38,276.98,277.38,200.0,272.0045,272.3973,272.0045,272.3973,200.0
2024-07-18 12:45:00,277.38,277.51,277.23,277.51,917.0,272.3973,272.525,272.25,272.525,917.0
2024-07-18 12:50:00,277.67,277.79,277.45,277.79,1084.0,272.6821,272.8,272.4661,272.8,1084.0
2024-07-18 12:55:00,277.79,277.79,277.79,277.79,0.0,272.8,272.8,272.8,272.8,0.0
2024-07-18 13:00:00,278.31,278.46,278.31,278.46,300.0,273.3106,273.4579,273.3106,273.4579,300.0
2024-07-18 13:05:00,278.29,278.45,278.05,278.05,1143.0,273.291,273.4481,273.0553,273.0553,1143.0
2024-07-18 13:10:00,278.37,278.48,278.37,278.48,600.0,273.3696,273.4776,273.3696,273.4776,600.0
2024-07-18 13:15:00,278.45,278.45,278.3,278.31,300.0,273.4481,273.4481,273.3008,273.3106,300.0
2024-07-18 13:20:00,278.28,278.28,278.0,278.09,747.0,273.2812,273.2812,273.0062,273.0946,747.0
2024-07-18 13:25:00,278.23,278.27,278.03,278.27,1100.0,273.2321,273.2714,273.0357,273.2714,1100.0
2024-07-18 13:30:00,278.18,278.55,277.96,278.55,11313.0,273.183,273.5463,272.9669,273.5463,11313.0
2024-07-18 13:35:00,278.42,278.42,277.93,277.93,1107.0,273.4187,273.4187,272.9375,272.9375,1107.0
2024-07-18 13:40:00,277.75,277.75,277.65,277.65,500.0,272.7607,272.7607,272.6625,272.6625,500.0
2024-07-18 13:45:00,277.6,277.61,277.29,277.5,2342.0,272.6134,272.6232,272.309,272.5152,2342.0
2024-07-18 13:50:00,277.34,277.36,277.13,277.13,600.0,272.3581,272.3777,272.1518,272.1518,600.0
2024-07-18 13:55:00,277.05,277.05,276.6,276.64,500.0,272.0733,272.0733,271.6314,271.6706,500.0
2024-07-18 14:00:00,276.5,276.5,275.59,275.98,2105.0,271.5332,271.5332,270.6395,271.0225,2105.0
2024-07-18 14:05:00,275.81,275.84,275.41,275.41,2854.0,270.8556,270.885,270.4627,270.4627,2854.0
2024-07-18 14:10:00,275.56,275.57,275.32,275.38,4000.0,270.61,270.6199,270.3744,270.4333,4000.0
2024-07-18 14:15:00,275.3,275.32,275.09,275.09,1300.0,270.3547,270.3744,270.1485,270.1485,1300.0
2024-07-18 14:20:00,275.09,275.3,275.09,275.21,2251.0,270.1485,270.3547,270.1485,270.2663,2251.0
2024-07-18 14:25:00,275.22,275.57,275.16,275.19,4711.0,270.2761,270.6199,270.2172,270.2467,4711.0
2024-07-18 14:30:00,275.12,275.36,275.1,275.36,1576.0,270.1779,270.4136,270.1583,270.4136,1576.0
2024-07-18 14:35:00,275.06,275.21,274.77,274.77,1964.0,270.119,270.2663,269.8342,269.8342,1964.0
2024-07-18 14:40:00,274.77,274.77,274.3,274.3,302.0,269.8342,269.8342,269.3727,269.3727,302.0
2024-07-18 14:45:00,274.22,274.44,274.22,274.29,2311.0,269.2941,269.5102,269.2941,269.3629,2311.0
2024-07-18 14:50:00,274.42,274.62,274.01,274.1,5088.0,269.4905,269.6869,269.0879,269.1763,5088.0
2024-07-18 14:55:00,274.2,274.38,273.73,273.78,17856.0,269.2745,269.4512,268.8129,268.862,17856.0
2024-07-18 15:00:00,273.85,273.96,273.56,273.72,3106.0,268.9308,269.0388,268.646,268.8031,3106.0
2024-07-18 15:05:00,273.58,273.91,273.18,273.18,7457.0,268.6656,268.9897,268.2728,268.2728,7457.0
2024-07-18 15:10:00,273.19,273.19,272.45,272.99,4368.0,268.2826,268.2826,267.5559,268.0862,4368.0
2024-07-18 15:15:00,272.89,273.03,272.33,272.33,5657.0,267.988,268.1255,267.4381,267.4381,5657.0
2024-07-18 15:20:00,272.35,272.35,271.98,272.09,2778.0,267.4577,267.4577,267.0943,267.2024,2778.0
2024-07-18 15:25:00,271.89,272.03,271.67,271.99,13772.0,267.006,267.1435,266.7899,267.1042,13772.0
2024-07-18 15:30:00,272.11,272.48,271.99,272.32,4743.0,267.222,267.5854,267.1042,267.4282,4743.0
2024-07-18 15:35:00,272.38,272.68,272.19,272.68,4365.0,267.4872,267.7818,267.3006,267.7818,4365.0
2024-07-18 15:40:00,272.57,273.51,272.57,273.51,5163.0,267.6738,268.5969,267.6738,268.5969,5163.0
2024-07-18 15:45:00,273.52,274.02,273.41,274.02,7112.0,268.6067,269.0977,268.4987,269.0977,7112.0
2024-07-18 15:50:00,273.84,274.1,272.88,272.95,10052.0,268.9209,269.1763,267.9782,268.0469,10052.0
2024-07-18 15:55:00,272.9,273.53,272.43,272.46,43163.0,267.9978,268.6165,267.5363,267.5657,43163.0
2024-07-19 09:30:00,274.09,274.09,272.15,272.15,29362.0,269.1664,269.1664,267.2613,267.2613,29362.0
2024-07-19 09:35:00,272.49,272.49,272.2,272.2,200.0,267.5952,267.5952,267.3104,267.3104,200.0
2024-07-19 09:40:00,274.34,275.53,274.0,274.26,3808.0,269.412,270.5806,269.0781,269.3334,3808.0
2024-07-19 09:45:00,274.02,274.31,272.68,272.68,3634.0,269.0977,269.3825,267.7818,267.7818,3634.0
2024-07-19 09:50:00,272.68,272.94,271.95,271.95,2727.0,267.7818,268.0371,267.0649,267.0649,2727.0
2024-07-19 09:55:00,272.59,273.68,272.36,272.69,2218.0,267.6934,268.7638,267.4675,267.7916,2218.0
2024-07-19 10:00:00,272.18,272.18,271.57,272.04,750.0,267.2908,267.2908,266.6917,267.1533,750.0
2024-07-19 10:05:00,271.57,272.01,271.22,271.22,2000.0,266.6917,267.1238,266.348,266.348,2000.0
2024-07-19 10:10:00,271.5,271.98,271.38,271.38,613.0,266.623,267.0943,266.5051,266.5051,613.0
2024-07-19 10:15:00,271.17,271.21,270.56,270.56,2811.0,266.2989,266.3382,265.6999,265.6999,2811.0
2024-07-19 10:20:00,270.34,270.51,270.0,270.18,4918.0,265.4838,265.6508,265.1499,265.3267,4918.0
2024-07-19 10:25:00,270.29,270.6,269.88,269.88,1704.0,265.4347,265.7391,265.0321,265.0321,1704.0
2024-07-19 10:30:00,270.45,270.49,269.8,270.09,3272.0,265.5918,265.6311,264.9535,265.2383,3272.0
2024-07-19 10:35:00,270.46,270.79,270.46,270.77,1086.0,265.6017,265.9257,265.6017,265.9061,1086.0
2024-07-19 10:40:00,270.48,270.48,270.29,270.36,500.0,265.6213,265.6213,265.4347,265.5035,500.0
2024-07-19 10:45:00,270.26,270.26,269.8,269.8,1406.0,265.4052,265.4052,264.9535,264.9535,1406.0
2024-07-19 10:50:00,269.89,270.05,269.62,269.63,2277.0,265.0419,265.199,264.7767,264.7866,2277.0
2024-07-19 10:55:00,269.36,269.45,269.25,269.25,1188.0,264.5214,264.6098,264.4134,264.4134,1188.0
2024-07-19 11:00:00,269.35,269.74,269.13,269.13,2486.0,264.5116,264.8946,264.2955,264.2955,2486.0
2024-07-19 11:05:00,269.13,269.16,268.84,268.85,1052.0,264.2955,264.325,264.0108,264.0206,1052.0
2024-07-19 11:10:00,268.88,269.2,268.67,268.67,2120.0,264.05,264.3643,263.8438,263.8438,2120.0
2024-07-19 11:15:00,268.72,269.11,268.69,269.11,1120.0,263.8929,264.2759,263.8634,264.2759,1120.0
2024-07-19 11:20:00,269.14,269.39,269.04,269.15,2367.0,264.3054,264.5509,264.2072,264.3152,2367.0
2024-07-19 11:25:00,268.76,268.76,268.41,268.41,1180.0,263.9322,263.9322,263.5885,263.5885,1180.0
2024-07-19 11:30:00,268.46,268.66,268.18,268.66,2823.0,263.6376,263.834,263.3626,263.834,2823.0
2024-07-19 11:35:00,268.62,268.86,268.47,268.76,1098.0,263.7947,264.0304,263.6474,263.9322,1098.0
2024-07-19 11:40:00,268.96,269.04,268.79,268.79,1577.0,264.1286,264.2072,263.9617,263.9617,1577.0
2024-07-19 11:45:00,268.75,268.88,268.74,268.74,841.0,263.9224,264.05,263.9126,263.9126,841.0
2024-07-19 11:50:00,268.99,269.21,268.9,268.98,2270.0,264.1581,264.3741,264.0697,264.1482,2270.0
2024-07-19 11:55:00,268.98,269.97,268.86,269.91,5165.0,264.1482,265.1205,264.0304,265.0615,5165.0
2024-07-19 12:00:00,269.93,270.26,269.93,270.17,4881.0,265.0812,265.4052,265.0812,265.3169,4881.0
2024-07-19 12:05:00,269.97,270.3,269.6,269.6,3668.0,265.1205,265.4445,264.7571,264.7571,3668.0
2024-07-19 12:10:00,269.61,269.8,269.35,269.37,6800.0,264.7669,264.9535,264.5116,264.5312,6800.0
2024-07-19 12:15:00,269.55,269.88,269.43,269.72,6250.0,264.708,265.0321,264.5902,264.8749,6250.0
2024-07-19 12:20:00,269.6,269.61,269.02,269.02,1561.0,264.7571,264.7669,264.1875,264.1875,1561.0
2024-07-19 12:25:00,268.92,268.92,268.68,268.69,800.0,264.0893,264.0893,263.8536,263.8634,800.0
2024-07-19 12:30:00,268.6,268.79,268.16,268.61,4733.0,263.7751,263.9617,263.343,263.7849,4733.0
2024-07-19 12:35:00,268.77,268.99,268.7,268.7,1708.0,263.942,264.1581,263.8733,263.8733,1708.0
2024-07-19 12:40:00,269.07,269.23,269.07,269.23,800.0,264.2366,264.3937,264.2366,264.3937,800.0
2024-07-19 12:45:00,268.84,269.05,268.16,268.17,1588.0,264.0108,264.217,263.343,263.3528,1588.0
2024-07-19 12:50:00,268.16,268.38,267.97,268.04,5944.0,263.343,263.559,263.1564,263.2251,5944.0
2024-07-19 12:55:00,268.1,268.11,267.86,267.9,2333.0,263.284,263.2939,263.0484,263.0876,2333.0
2024-07-19 13:00:00,267.73,267.74,267.56,267.56,500.0,262.9207,262.9305,262.7537,262.7537,500.0
2024-07-19 13:05:00,267.73,267.9,267.59,267.65,812.0,262.9207,263.0876,262.7832,262.8421,812.0
2024-07-19 13:10:00,267.86,268.0,267.86,268.0,7451.0,263.0484,263.1858,263.0484,263.1858,7451.0
2024-07-19 13:15:00,268.0,268.16,267.74,267.86,4254.0,263.1858,263.343,262.9305,263.0484,4254.0
2024-07-19 13:20:00,267.87,267.99,267.6,267.79,1389.0,263.0582,263.176,262.793,262.9796,1389.0
2024-07-19 13:25:00,267.8,268.0,267.75,267.89,2526.0,262.9894,263.1858,262.9403,263.0778,2526.0
2024-07-19 13:30:00,267.74,268.0,267.69,267.96,3756.0,262.9305,263.1858,262.8814,263.1466,3756.0
2024-07-19 13:35:00,267.96,268.39,267.94,268.38,5964.0,263.1466,263.5688,263.1269,263.559,5964.0
2024-07-19 13:40:00,268.27,268.29,267.72,267.96,6323.0,263.451,263.4706,262.9109,263.1466,6323.0
2024-07-19 13:45:00,267.97,268.05,267.82,268.0,2642.0,263.1564,263.2349,263.0091,263.1858,2642.0
2024-07-19 13:50:00,267.99,267.99,267.76,267.76,1100.0,263.176,263.176,262.9502,262.9502,1100.0
2024-07-19 13:55:00,267.8,268.58,267.8,268.57,6897.0,262.9894,263.7554,262.9894,263.7456,6897.0
2024-07-19 14:00:00,268.52,269.19,268.52,269.05,996.0,263.6965,264.3545,263.6965,264.217,996.0
2024-07-19 14:05:00,269.24,269.58,269.24,269.35,1504.0,264.4036,264.7375,264.4036,264.5116,1504.0
2024-07-19 14:10:00,269.37,269.65,269.37,269.49,1366.0,264.5312,264.8062,264.5312,264.6491,1366.0
2024-07-19 14:15:00,269.34,269.95,269.34,269.45,1434.0,264.5018,265.1008,264.5018,264.6098,1434.0
2024-07-19 14:20:00,269.52,269.84,269.52,269.74,1424.0,264.6785,264.9928,264.6785,264.8946,1424.0
2024-07-19 14:25:00,269.82,269.91,269.37,269.37,2819.0,264.9732,265.0615,264.5312,264.5312,2819.0
2024-07-19 14:30:00,269.55,269.55,269.33,269.47,1233.0,264.708,264.708,264.492,264.6294,1233.0
2024-07-19 14:35:00,269.55,269.83,269.27,269.35,2984.0,264.708,264.983,264.433,264.5116,2984.0
2024-07-19 14:40:00,269.31,269.31,268.82,268.91,2401.0,264.4723,264.4723,263.9911,264.0795,2401.0
2024-07-19 14:45:00,268.71,269.15,268.67,269.15,3915.0,263.8831,264.3152,263.8438,264.3152,3915.0
2024-07-19 14:50:00,269.32,269.32,268.86,268.86,3973.0,264.4821,264.4821,264.0304,264.0304,3973.0
2024-07-19 14:55:00,268.94,269.02,268.76,268.96,4010.0,264.109,264.1875,263.9322,264.1286,4010.0
2024-07-19 15:00:00,268.83,269.68,268.83,269.6,15556.0,264.0009,264.8357,264.0009,264.7571,15556.0
2024-07-19 15:05:00,269.84,269.85,269.38,269.65,1857.0,264.9928,265.0026,264.5411,264.8062,1857.0
2024-07-19 15:10:00,269.71,269.71,269.06,269.17,4719.0,264.8651,264.8651,264.2268,264.3348,4719.0
2024-07-19 15:15:00,269.19,269.44,269.07,269.38,3971.0,264.3545,264.6,264.2366,264.5411,3971.0
2024-07-19 15:20:00,269.27,269.52,269.25,269.31,10715.0,264.433,264.6785,264.4134,264.4723,10715.0
2024-07-19 15:25:00,269.49,269.77,269.25,269.25,6398.0,264.6491,264.924,264.4134,264.4134,6398.0
2024-07-19 15:30:00,269.11,269.48,268.98,268.98,7048.0,264.2759,264.6393,264.1482,264.1482,7048.0
2024-07-19 15:35:00,268.93,269.02,268.62,268.65,8695.0,264.0991,264.1875,263.7947,263.8242,8695.0
2024-07-19 15:40:00,268.73,268.73,268.19,268.2,7738.0,263.9027,263.9027,263.3724,263.3823,7738.0
2024-07-19 15:45:00,268.19,268.59,268.17,268.59,12483.0,263.3724,263.7652,263.3528,263.7652,12483.0
2024-07-19 15:50:00,268.72,269.14,268.64,268.86,17082.0,263.8929,264.3054,263.8143,264.0304,17082.0
2024-07-19 15:55:00,268.94,269.83,268.74,269.78,48184.0,264.109,264.983,263.9126,264.9339,48184.0
2024-07-22 09:30:00,272.29,274.43,272.29,272.6,6672.0,267.3988,269.5003,267.3988,267.7032,6672.0
2024-07-22 09:35:00,273.62,273.72,273.16,273.17,900.0,268.7049,268.8031,268.2532,268.263,900.0
2024-07-22 09:40:00,273.27,274.34,271.67,273.12,1673.0,268.3612,269.412,266.7899,268.2139,1673.0
2024-07-22 09:45:00,272.29,272.29,271.1,271.21,1628.0,267.3988,267.3988,266.2302,266.3382,1628.0
2024-07-22 09:50:00,271.21,271.21,270.11,270.35,2037.0,266.3382,266.3382,265.2579,265.4936,2037.0
2024-07-22 09:55:00,270.26,270.26,268.88,268.88,350.0,265.4052,265.4052,264.05,264.05,350.0
2024-07-22 10:00:00,269.19,269.43,268.99,269.24,708.0,264.3545,264.5902,264.1581,264.4036,708.0
2024-07-22 10:05:00,269.24,269.24,268.71,269.22,5940.0,264.4036,264.4036,263.8831,264.3839,5940.0
2024-07-22 10:10:00,269.81,271.27,269.7,271.27,1853.0,264.9633,266.3971,264.8553,266.3971,1853.0
2024-07-22 10:15:00,271.42,271.42,270.61,270.84,2509.0,266.5444,266.5444,265.749,265.9748,2509.0
2024-07-22 10:20:00,271.08,271.34,270.51,271.34,837.0,266.2105,266.4658,265.6508,266.4658,837.0
2024-07-22 10:25:00,271.18,271.46,271.07,271.46,1467.0,266.3087,266.5837,266.2007,266.5837,1467.0
2024-07-22 10:30:00,271.52,271.81,271.41,271.81,800.0,266.6426,266.9274,266.5346,266.9274,800.0
2024-07-22 10:35:00,271.61,272.03,271.53,271.66,3445.0,266.731,267.1435,266.6524,266.7801,3445.0
2024-07-22 10:40:00,271.55,272.15,271.55,272.15,753.0,266.6721,267.2613,266.6721,267.2613,753.0
2024-07-22 10:45:00,272.36,272.37,271.72,271.72,470.0,267.4675,267.4773,266.839,266.839,470.0
2024-07-22 10:50:00,271.66,272.13,271.66,272.11,535.0,266.7801,267.2417,266.7801,267.222,535.0
2024-07-22 10:55:00,271.88,272.81,271.87,272.8,1912.0,266.9961,267.9094,266.9863,267.8996,1912.0
2024-07-22 11:00:00,272.85,273.89,272.84,273.89,1015.0,267.9487,268.97,267.9389,268.97,1015.0
2024-07-22 11:05:00,273.82,273.82,273.13,273.13,1300.0,268.9013,268.9013,268.2237,268.2237,1300.0
2024-07-22 11:10:00,273.31,273.83,273.18,273.38,3396.0,268.4005,268.9111,268.2728,268.4692,3396.0
2024-07-22 11:15:00,273.53,273.53,272.77,273.07,2180.0,268.6165,268.6165,267.8702,268.1648,2180.0
2024-07-22 11:20:00,273.21,273.21,272.96,272.97,825.0,268.3023,268.3023,268.0567,268.0666,825.0
2024-07-22 11:25:00,273.04,273.04,272.37,272.45,1632.0,268.1353,268.1353,267.4773,267.5559,1632.0
2024-07-22 11:30:00,272.32,272.64,272.23,272.57,1026.0,267.4282,267.7425,267.3399,267.6738,1026.0
2024-07-22 11:35:00,272.86,272.86,272.5,272.5,303.0,267.9585,267.9585,267.605,267.605,303.0
2024-07-22 11:40:00,272.41,272.68,272.27,272.45,905.0,267.5166,267.7818,267.3791,267.5559,905.0
2024-07-22 11:45:00,272.9,272.9,272.65,272.75,1126.0,267.9978,267.9978,267.7523,267.8505,1126.0
2024-07-22 11:50:00,272.84,272.98,272.52,272.53,1211.0,267.9389,268.0764,267.6246,267.6345,1211.0
2024-07-22 11:55:00,272.52,272.52,272.24,272.5,680.0,267.6246,267.6246,267.3497,267.605,680.0
2024-07-22 12:00:00,272.24,272.76,272.24,272.5,1405.0,267.3497,267.8603,267.3497,267.605,1405.0
2024-07-22 12:05:00,272.63,273.09,272.63,273.09,1875.0,267.7327,268.1844,267.7327,268.1844,1875.0
2024-07-22 12:10:00,273.01,273.38,273.0,273.29,6300.0,268.1058,268.4692,268.096,268.3808,6300.0
2024-07-22 12:15:00,273.28,273.55,273.26,273.26,2997.0,268.371,268.6361,268.3514,268.3514,2997.0
2024-07-22 12:20:00,273.46,273.58,273.3,273.5,3894.0,268.5478,268.6656,268.3906,268.587,3894.0
2024-07-22 12:25:00,273.6,273.61,273.17,273.32,14447.0,268.6852,268.6951,268.263,268.4103,14447.0
2024-07-22 12:30:00,273.24,273.24,272.98,273.19,2341.0,268.3317,268.3317,268.0764,268.2826,2341.0
2024-07-22 12:35:00,273.14,273.44,273.13,273.29,1701.0,268.2335,268.5281,268.2237,268.3808,1701.0
2024-07-22 12:40:00,273.2,273.37,273.2,273.36,1920.0,268.2924,268.4594,268.2924,268.4496,1920.0
2024-07-22 12:45:00,273.31,273.46,273.22,273.37,700.0,268.4005,268.5478,268.3121,268.4594,700.0
2024-07-22 12:50:00,273.37,273.83,273.27,273.58,18117.0,268.4594,268.9111,268.3612,268.6656,18117.0
2024-07-22 12:55:00,273.74,273.97,273.5,273.57,11213.0,268.8227,269.0486,268.587,268.6558,11213.0
2024-07-22 13:00:00,273.83,274.0,273.46,273.84,5929.0,268.9111,269.0781,268.5478,268.9209,5929.0
2024-07-22 13:05:00,273.84,273.96,273.31,273.31,4337.0,268.9209,269.0388,268.4005,268.4005,4337.0
2024-07-22 13:10:00,273.49,273.51,273.23,273.26,5813.0,268.5772,268.5969,268.3219,268.3514,5813.0
2024-07-22 13:15:00,273.43,274.04,273.3,274.04,12765.0,268.5183,269.1173,268.3906,269.1173,12765.0
2024-07-22 13:20:00,273.99,274.21,273.94,274.21,1076.0,269.0682,269.2843,269.0191,269.2843,1076.0
2024-07-22 13:25:00,274.02,274.84,274.02,274.84,1229.0,269.0977,269.903,269.0977,269.903,1229.0
2024-07-22 13:30:00,274.76,275.0,274.76,274.88,1812.0,269.8244,270.0601,269.8244,269.9423,1812.0
2024-07-22 13:35:00,274.77,274.77,274.22,274.63,1575.0,269.8342,269.8342,269.2941,269.6967,1575.0
2024-07-22 13:40:00,274.37,274.37,274.19,274.36,300.0,269.4414,269.4414,269.2647,269.4316,300.0
2024-07-22 13:45:00,274.37,274.47,274.14,274.35,1534.0,269.4414,269.5396,269.2155,269.4218,1534.0
2024-07-22 13:50:00,274.49,274.49,274.16,274.17,400.0,269.5593,269.5593,269.2352,269.245,400.0
2024-07-22 13:55:00,274.34,274.47,274.33,274.47,942.0,269.412,269.5396,269.4021,269.5396,942.0
2024-07-22 14:00:00,274.4,274.54,274.02,274.23,2428.0,269.4709,269.6084,269.0977,269.3039,2428.0
2024-07-22 14:05:00,274.25,274.26,274.25,274.25,100.0,269.3236,269.3334,269.3236,269.3236,100.0
2024-07-22 14:10:00,274.34,274.45,274.2,274.45,2763.0,269.412,269.52,269.2745,269.52,2763.0
2024-07-22 14:15:00,274.53,275.0,274.53,274.92,2514.0,269.5985,270.0601,269.5985,269.9815,2514.0
2024-07-22 14:20:00,274.76,274.86,274.71,274.86,1054.0,269.8244,269.9226,269.7753,269.9226,1054.0
2024-07-22 14:25:00,274.91,274.91,274.7,274.7,1061.0,269.9717,269.9717,269.7655,269.7655,1061.0
2024-07-22 14:30:00,275.0,275.08,274.92,275.07,2664.0,270.0601,270.1387,269.9815,270.1288,2664.0
2024-07-22 14:35:00,275.07,275.12,274.87,274.9,800.0,270.1288,270.1779,269.9324,269.9619,800.0
2024-07-22 14:40:00,274.88,274.9,274.87,274.9,300.0,269.9423,269.9619,269.9324,269.9619,300.0
2024-07-22 14:45:00,275.07,275.12,274.9,274.98,1055.0,270.1288,270.1779,269.9619,270.0405,1055.0
2024-07-22 14:50:00,275.11,275.25,275.1,275.17,548.0,270.1681,270.3056,270.1583,270.227,548.0
2024-07-22 14:55:00,275.37,275.37,275.13,275.21,750.0,270.4235,270.4235,270.1878,270.2663,750.0
2024-07-22 15:00:00,275.16,275.33,274.74,275.32,2459.0,270.2172,270.3842,269.8048,270.3744,2459.0
2024-07-22 15:05:00,275.18,275.33,275.17,275.33,2500.0,270.2369,270.3842,270.227,270.3842,2500.0
2024-07-22 15:10:00,275.45,275.45,275.45,275.45,100.0,270.502,270.502,270.502,270.502,100.0
2024-07-22 15:15:00,275.31,275.31,274.67,275.01,3581.0,270.3645,270.3645,269.736,270.0699,3581.0
2024-07-22 15:20:00,274.95,275.29,274.95,275.17,1206.0,270.011,270.3449,270.011,270.227,1206.0
2024-07-22 15:25:00,275.07,275.34,274.85,275.28,1698.0,270.1288,270.394,269.9128,270.3351,1698.0
2024-07-22 15:30:00,275.6,275.64,275.45,275.55,1314.0,270.6493,270.6886,270.502,270.6002,1314.0
2024-07-22 15:35:00,275.43,275.55,275.26,275.26,2089.0,270.4824,270.6002,270.3154,270.3154,2089.0
2024-07-22 15:40:00,275.26,275.4,275.2,275.2,2146.0,270.3154,270.4529,270.2565,270.2565,2146.0
2024-07-22 15:45:00,275.27,275.64,275.27,275.33,1965.0,270.3253,270.6886,270.3253,270.3842,1965.0
2024-07-22 15:50:00,275.33,275.92,275.25,275.68,7840.0,270.3842,270.9636,270.3056,270.7279,7840.0
2024-07-22 15:55:00,275.68,276.01,275.51,275.81,28515.0,270.7279,271.052,270.5609,270.8556,28515.0
2024-07-23 09:30:00,275.34,276.47,274.2,275.27,9173.0,270.394,271.5037,269.2745,270.3253,9173.0
2024-07-23 09:35:00,274.34,274.36,273.23,273.23,600.0,269.412,269.4316,268.3219,268.3219,600.0
2024-07-23 09:40:00,274.06,275.51,274.06,275.21,1168.0,269.137,270.5609,269.137,270.2663,1168.0
2024-07-23 09:45:00,275.46,275.46,275.44,275.45,400.0,270.5118,270.5118,270.4922,270.502,400.0
2024-07-23 09:50:00,275.59,275.59,275.21,275.21,712.0,270.6395,270.6395,270.2663,270.2663,712.0
2024-07-23 09:55:00,275.31,276.03,275.21,275.81,2495.0,270.3645,271.0716,270.2663,270.8556,2495.0
2024-07-23 10:00:00,276.12,277.33,276.0,277.04,4265.0,271.16,272.3482,271.0421,272.0635,4265.0
2024-07-23 10:05:00,276.79,276.98,276.6,276.71,1935.0,271.8179,272.0045,271.6314,271.7394,1935.0
2024-07-23 10:10:00,276.52,276.94,276.52,276.93,2284.0,271.5528,271.9653,271.5528,271.9554,2284.0
2024-07-23 10:15:00,277.35,277.35,277.0,277.0,2526.0,272.3679,272.3679,272.0242,272.0242,2526.0
2024-07-23 10:20:00,277.06,277.07,276.75,276.78,673.0,272.0831,272.0929,271.7787,271.8081,673.0
2024-07-23 10:25:00,276.17,276.74,276.17,276.49,1098.0,271.2091,271.7688,271.2091,271.5233,1098.0
2024-07-23 10:30:00,276.31,276.31,275.77,275.77,2999.0,271.3466,271.3466,270.8163,270.8163,2999.0
2024-07-23 10:35:00,275.84,276.25,275.83,276.17,875.0,270.885,271.2876,270.8752,271.2091,875.0
2024-07-23 10:40:00,275.79,275.79,275.0,275.43,2435.0,270.8359,270.8359,270.0601,270.4824,2435.0
2024-07-23 10:45:00,275.38,275.38,274.81,274.81,500.0,270.4333,270.4333,269.8735,269.8735,500.0
2024-07-23 10:50:00,274.8,274.97,273.68,273.75,8819.0,269.8637,270.0306,268.7638,268.8326,8819.0
2024-07-23 10:55:00,274.33,274.95,274.33,274.91,1279.0,269.4021,270.011,269.4021,269.9717,1279.0
2024-07-23 11:00:00,274.94,274.95,274.81,274.81,1285.0,270.0012,270.011,269.8735,269.8735,1285.0
2024-07-23 11:05:00,275.11,275.63,274.72,274.72,3707.0,270.1681,270.6788,269.7851,269.7851,3707.0
2024-07-23 11:10:00,275.18,275.28,275.18,275.28,392.0,270.2369,270.3351,270.2369,270.3351,392.0
2024-07-23 11:15:00,275.55,275.61,275.3,275.32,606.0,270.6002,270.6591,270.3547,270.3744,606.0
2024-07-23 11:20:00,275.66,275.66,275.09,275.19,1601.0,270.7082,270.7082,270.1485,270.2467,1601.0
2024-07-23 11:25:00,275.2,275.2,274.86,274.92,2424.0,270.2565,270.2565,269.9226,269.9815,2424.0
2024-07-23 11:30:00,275.08,275.45,275.07,275.45,4021.0,270.1387,270.502,270.1288,270.502,4021.0
2024-07-23 11:35:00,275.6,275.61,275.26,275.26,1969.0,270.6493,270.6591,270.3154,270.3154,1969.0
2024-07-23 11:40:00,275.45,275.68,275.36,275.63,3580.0,270.502,270.7279,270.4136,270.6788,3580.0
2024-07-23 11:45:00,275.62,275.72,275.3,275.5,1296.0,270.669,270.7672,270.3547,270.5511,1296.0
2024-07-23 11:50:00,275.56,275.56,275.3,275.4,710.0,270.61,270.61,270.3547,270.4529,710.0
2024-07-23 11:55:00,275.38,275.38,275.24,275.27,720.0,270.4333,270.4333,270.2958,270.3253,720.0
2024-07-23 12:00:00,275.48,275.63,275.37,275.6,2205.0,270.5315,270.6788,270.4235,270.6493,2205.0
2024-07-23 12:05:00,275.7,275.71,275.41,275.49,740.0,270.7475,270.7573,270.4627,270.5413,740.0
2024-07-23 12:10:00,275.33,275.33,275.31,275.32,300.0,270.3842,270.3842,270.3645,270.3744,300.0
2024-07-23 12:15:00,275.32,275.32,275.11,275.23,502.0,270.3744,270.3744,270.1681,270.286,502.0
2024-07-23 12:20:00,274.97,274.98,274.66,274.66,1103.0,270.0306,270.0405,269.7262,269.7262,1103.0
2024-07-23 12:25:00,274.58,274.83,274.5,274.82,1829.0,269.6476,269.8932,269.5691,269.8833,1829.0
2024-07-23 12:30:00,274.61,274.61,274.49,274.54,300.0,269.6771,269.6771,269.5593,269.6084,300.0
2024-07-23 12:35:00,274.59,274.59,274.28,274.28,1332.0,269.6575,269.6575,269.353,269.353,1332.0
2024-07-23 12:40:00,274.52,274.52,274.12,274.12,2504.0,269.5887,269.5887,269.1959,269.1959,2504.0
2024-07-23 12:45:00,274.25,274.33,274.07,274.07,4649.0,269.3236,269.4021,269.1468,269.1468,4649.0
2024-07-23 12:50:00,274.12,274.12,273.95,273.95,500.0,269.1959,269.1959,269.029,269.029,500.0
2024-07-23 12:55:00,273.95,274.14,273.95,274.05,1100.0,269.029,269.2155,269.029,269.1272,1100.0
2024-07-23 13:00:00,273.95,274.15,273.68,273.68,20660.0,269.029,269.2254,268.7638,268.7638,20660.0
2024-07-23 13:05:00,273.66,273.69,273.43,273.53,1342.0,268.7442,268.7736,268.5183,268.6165,1342.0
2024-07-23 13:10:00,273.68,273.91,273.67,273.85,2196.0,268.7638,268.9897,268.754,268.9308,2196.0
2024-07-23 13:15:00,273.81,273.82,273.81,273.81,400.0,268.8915,268.9013,268.8915,268.8915,400.0
2024-07-23 13:20:00,273.8,274.1,273.74,274.04,4915.0,268.8817,269.1763,268.8227,269.1173,4915.0
2024-07-23 13:25:00,273.91,274.06,273.91,274.05,500.0,268.9897,269.137,268.9897,269.1272,500.0
2024-07-23 13:30:00,273.94,273.96,273.52,273.52,2059.0,269.0191,269.0388,268.6067,268.6067,2059.0
2024-07-23 13:35:00,273.52,273.7,273.45,273.62,1000.0,268.6067,268.7835,268.5379,268.7049,1000.0
2024-07-23 13:40:00,273.59,273.66,273.59,273.66,1515.0,268.6754,268.7442,268.6754,268.7442,1515.0
2024-07-23 13:45:00,273.66,274.03,273.53,274.03,9401.0,268.7442,269.1075,268.6165,269.1075,9401.0
2024-07-23 13:50:00,274.11,274.29,274.03,274.12,3594.0,269.1861,269.3629,269.1075,269.1959,3594.0
2024-07-23 13:55:00,274.05,274.24,273.7,274.0,8826.0,269.1272,269.3138,268.7835,269.0781,8826.0
2024-07-23 14:00:00,273.9,273.91,273.84,273.91,300.0,268.9799,268.9897,268.9209,268.9897,300.0
2024-07-23 14:05:00,274.06,274.08,273.95,273.95,2810.0,269.137,269.1566,269.029,269.029,2810.0
2024-07-23 14:10:00,273.97,273.97,273.96,273.97,151.0,269.0486,269.0486,269.0388,269.0486,151.0
2024-07-23 14:15:00,274.06,274.08,273.92,274.0,1400.0,269.137,269.1566,268.9995,269.0781,1400.0
2024-07-23 14:20:00,274.09,274.12,273.86,273.86,1772.0,269.1664,269.1959,268.9406,268.9406,1772.0
2024-07-23 14:25:00,273.76,273.76,273.4,273.4,2334.0,268.8424,268.8424,268.4888,268.4888,2334.0
2024-07-23 14:30:00,273.33,273.52,273.18,273.32,2749.0,268.4201,268.6067,268.2728,268.4103,2749.0
2024-07-23 14:35:00,273.47,273.51,273.39,273.51,483.0,268.5576,268.5969,268.479,268.5969,483.0
2024-07-23 14:40:00,273.83,273.94,273.66,273.94,1057.0,268.9111,269.0191,268.7442,269.0191,1057.0
2024-07-23 14:45:00,273.88,273.89,273.88,273.88,100.0,268.9602,268.97,268.9602,268.9602,100.0
2024-07-23 14:50:00,273.68,273.68,273.66,273.67,500.0,268.7638,268.7638,268.7442,268.754,500.0
2024-07-23 14:55:00,273.78,273.78,273.68,273.68,300.0,268.862,268.862,268.7638,268.7638,300.0
2024-07-23 15:00:00,273.49,273.59,273.31,273.44,867.0,268.5772,268.6754,268.4005,268.5281,867.0
2024-07-23 15:05:00,273.35,273.42,273.25,273.27,650.0,268.4397,268.5085,268.3415,268.3612,650.0
2024-07-23 15:10:00,273.13,273.27,272.83,272.85,1500.0,268.2237,268.3612,267.9291,267.9487,1500.0
2024-07-23 15:15:00,272.84,272.84,272.83,272.84,200.0,267.9389,267.9389,267.9291,267.9389,200.0
2024-07-23 15:20:00,272.88,273.47,272.88,273.47,2019.0,267.9782,268.5576,267.9782,268.5576,2019.0
2024-07-23 15:25:00,273.32,273.32,273.02,273.02,792.0,268.4103,268.4103,268.1157,268.1157,792.0
2024-07-23 15:30:00,272.98,273.08,272.61,272.81,4596.0,268.0764,268.1746,267.713,267.9094,4596.0
2024-07-23 15:35:00,272.62,272.68,272.5,272.5,1355.0,267.7229,267.7818,267.605,267.605,1355.0
2024-07-23 15:40:00,272.4,272.48,271.5,271.59,9310.0,267.5068,267.5854,266.623,266.7114,9310.0
2024-07-23 15:45:00,271.72,272.08,271.72,272.08,3633.0,266.839,267.1926,266.839,267.1926,3633.0
2024-07-23 15:50:00,272.12,272.65,271.85,271.97,8532.0,267.2318,267.7523,266.9667,267.0845,8532.0
2024-07-23 15:55:00,271.84,272.3,271.71,272.28,24294.0,266.9569,267.4086,266.8292,267.389,24294.0
2024-07-24 09:30:00,270.1,272.87,270.1,272.23,6915.0,265.2481,267.9684,265.2481,267.3399,6915.0
2024-07-24 09:35:00,270.67,272.07,270.16,271.07,1870.0,265.8079,267.1827,265.307,266.2007,1870.0
2024-07-24 09:40:00,270.93,271.04,269.42,269.43,3348.0,266.0632,266.1712,264.5803,264.5902,3348.0
2024-07-24 09:45:00,270.84,270.84,268.8,269.25,2877.0,265.9748,265.9748,263.9715,264.4134,2877.0
2024-07-24 09:50:00,269.65,269.78,267.91,267.91,4113.0,264.8062,264.9339,263.0975,263.0975,4113.0
2024-07-24 09:55:00,268.42,268.5,267.48,268.5,2929.0,263.5983,263.6769,262.6752,263.6769,2929.0
2024-07-24 10:00:00,267.79,269.16,267.79,268.71,4228.0,262.9796,264.325,262.9796,263.8831,4228.0
2024-07-24 10:05:00,268.86,268.86,267.5,267.86,1521.0,264.0304,264.0304,262.6948,263.0484,1521.0
2024-07-24 10:10:00,267.98,268.01,267.64,267.78,902.0,263.1662,263.1957,262.8323,262.9698,902.0
2024-07-24 10:15:00,267.84,267.84,267.36,267.51,1400.0,263.0287,263.0287,262.5573,262.7046,1400.0
2024-07-24 10:20:00,267.63,267.83,267.02,267.5,23289.0,262.8225,263.0189,262.2234,262.6948,23289.0
2024-07-24 10:25:00,267.77,268.41,267.72,268.15,1363.0,262.96,263.5885,262.9109,263.3331,1363.0
2024-07-24 10:30:00,267.96,268.78,267.96,268.78,2725.0,263.1466,263.9518,263.1466,263.9518,2725.0
2024-07-24 10:35:00,269.21,269.21,268.5,268.51,1385.0,264.3741,264.3741,263.6769,263.6867,1385.0
2024-07-24 10:40:00,268.47,269.12,268.47,269.12,3373.0,263.6474,264.2857,263.6474,264.2857,3373.0
2024-07-24 10:45:00,268.83,269.11,268.77,269.0,1061.0,264.0009,264.2759,263.942,264.1679,1061.0
2024-07-24 10:50:00,269.1,269.22,268.83,268.92,12833.0,264.2661,264.3839,264.0009,264.0893,12833.0
2024-07-24 10:55:00,268.77,269.45,268.77,269.45,8722.0,263.942,264.6098,263.942,264.6098,8722.0
2024-07-24 11:00:00,269.42,269.7,269.32,269.62,2046.0,264.5803,264.8553,264.4821,264.7767,2046.0
2024-07-24 11:05:00,269.4,269.4,269.07,269.36,758.0,264.5607,264.5607,264.2366,264.5214,758.0
2024-07-24 11:10:00,269.15,269.44,269.15,269.25,1447.0,264.3152,264.6,264.3152,264.4134,1447.0
2024-07-24 11:15:00,269.25,269.38,268.96,269.21,1816.0,264.4134,264.5411,264.1286,264.3741,1816.0
2024-07-24 11:20:00,268.9,269.07,268.76,268.77,900.0,264.0697,264.2366,263.9322,263.942,900.0
2024-07-24 11:25:00,268.93,269.06,268.93,269.04,1600.0,264.0991,264.2268,264.0991,264.2072,1600.0
2024-07-24 11:30:00,268.77,269.07,268.77,269.0,1453.0,263.942,264.2366,263.942,264.1679,1453.0
2024-07-24 11:35:00,268.85,269.04,268.84,268.84,1120.0,264.0206,264.2072,264.0108,264.0108,1120.0
2024-07-24 11:40:00,268.99,269.2,268.93,268.97,5974.0,264.1581,264.3643,264.0991,264.1384,5974.0
2024-07-24 11:45:00,269.04,269.04,268.38,268.71,6733.0,264.2072,264.2072,263.559,263.8831,6733.0
2024-07-24 11:50:00,268.89,269.16,268.81,268.81,1240.0,264.0599,264.325,263.9813,263.9813,1240.0
2024-07-24 11:55:00,268.95,268.95,268.64,268.64,1303.0,264.1188,264.1188,263.8143,263.8143,1303.0
2024-07-24 12:00:00,268.79,268.95,268.7,268.7,1030.0,263.9617,264.1188,263.8733,263.8733,1030.0
2024-07-24 12:05:00,268.59,268.59,267.97,267.97,2139.0,263.7652,263.7652,263.1564,263.1564,2139.0
2024-07-24 12:10:00,268.07,268.7,268.07,268.7,400.0,263.2546,263.8733,263.2546,263.8733,400.0
2024-07-24 12:15:00,268.61,269.12,268.61,269.02,1500.0,263.7849,264.2857,263.7849,264.1875,1500.0
2024-07-24 12:20:00,268.87,268.87,268.26,268.26,1369.0,264.0402,264.0402,263.4412,263.4412,1369.0
2024-07-24 12:25:00,268.23,268.23,268.02,268.02,500.0,263.4117,263.4117,263.2055,263.2055,500.0
2024-07-24 12:30:00,268.18,268.66,268.18,268.65,590.0,263.3626,263.834,263.3626,263.8242,590.0
2024-07-24 12:35:00,268.29,268.36,268.22,268.36,417.0,263.4706,263.5394,263.4019,263.5394,417.0
2024-07-24 12:40:00,268.17,268.26,267.68,267.68,4722.0,263.3528,263.4412,262.8716,262.8716,4722.0
2024-07-24 12:45:00,267.61,267.87,267.61,267.72,601.0,262.8028,263.0582,262.8028,262.9109,601.0
2024-07-24 12:50:00,267.55,267.58,267.43,267.47,1025.0,262.7439,262.7734,262.6261,262.6654,1025.0
2024-07-24 12:55:00,267.36,267.37,267.05,267.2,2516.0,262.5573,262.5672,262.2529,262.4002,2516.0
2024-07-24 13:00:00,267.24,267.25,266.96,266.96,606.0,262.4395,262.4493,262.1645,262.1645,606.0
2024-07-24 13:05:00,267.25,267.53,267.25,267.44,800.0,262.4493,262.7243,262.4493,262.6359,800.0
2024-07-24 13:10:00,267.67,267.76,267.64,267.64,500.0,262.8618,262.9502,262.8323,262.8323,500.0
2024-07-24 13:15:00,267.73,268.13,267.72,268.13,3343.0,262.9207,263.3135,262.9109,263.3135,3343.0
2024-07-24 13:20:00,268.01,268.01,267.85,267.85,250.0,263.1957,263.1957,263.0385,263.0385,250.0
2024-07-24 13:25:00,267.9,267.97,267.89,267.97,695.0,263.0876,263.1564,263.0778,263.1564,695.0
2024-07-24 13:30:00,267.75,267.83,267.51,267.77,1615.0,262.9403,263.0189,262.7046,262.96,1615.0
2024-07-24 13:35:00,267.93,267.93,267.93,267.93,100.0,263.1171,263.1171,263.1171,263.1171,100.0
2024-07-24 13:40:00,268.05,268.05,267.58,267.6,1700.0,263.2349,263.2349,262.7734,262.793,1700.0
2024-07-24 13:45:00,267.62,267.62,267.33,267.33,600.0,262.8127,262.8127,262.5279,262.5279,600.0
2024-07-24 13:50:00,267.45,267.67,267.33,267.67,1300.0,262.6457,262.8618,262.5279,262.8618,1300.0
2024-07-24 13:55:00,267.66,267.68,267.37,267.37,1125.0,262.852,262.8716,262.5672,262.5672,1125.0
2024-07-24 14:00:00,267.36,267.53,267.3,267.4,1200.0,262.5573,262.7243,262.4984,262.5966,1200.0
2024-07-24 14:05:00,267.53,267.56,267.36,267.36,700.0,262.7243,262.7537,262.5573,262.5573,700.0
2024-07-24 14:10:00,267.43,267.5,267.28,267.45,1600.0,262.6261,262.6948,262.4788,262.6457,1600.0
2024-07-24 14:15:00,267.54,267.54,267.05,267.05,1054.0,262.7341,262.7341,262.2529,262.2529,1054.0
2024-07-24 14:20:00,267.03,267.03,266.3,266.36,3203.0,262.2333,262.2333,261.5164,261.5753,3203.0
2024-07-24 14:25:00,266.22,266.75,266.22,266.75,2080.0,261.4378,261.9583,261.4378,261.9583,2080.0
2024-07-24 14:30:00,266.76,266.94,266.76,266.86,701.0,261.9681,262.1449,261.9681,262.0663,701.0
2024-07-24 14:35:00,266.76,266.76,266.47,266.47,800.0,261.9681,261.9681,261.6833,261.6833,800.0
2024-07-24 14:40:00,266.49,266.56,266.25,266.38,1500.0,261.703,261.7717,261.4673,261.5949,1500.0
2024-07-24 14:45:00,266.12,266.61,266.12,266.22,2081.0,261.3396,261.8208,261.3396,261.4378,2081.0
2024-07-24 14:50:00,266.18,266.22,265.84,266.1,5668.0,261.3985,261.4378,261.0646,261.32,5668.0
2024-07-24 14:55:00,266.14,266.66,266.14,266.28,1200.0,261.3593,261.8699,261.3593,261.4967,1200.0
2024-07-24 15:00:00,266.34,266.37,265.76,265.79,5210.0,261.5557,261.5851,260.9861,261.0155,5210.0
2024-07-24 15:05:00,265.94,266.13,265.61,265.75,2161.0,261.1628,261.3494,260.8388,260.9763,2161.0
2024-07-24 15:10:00,265.68,265.73,265.29,265.3,3288.0,260.9075,260.9566,260.5245,260.5343,3288.0
2024-07-24 15:15:00,265.18,265.66,265.18,265.31,5210.0,260.4165,260.8879,260.4165,260.5442,5210.0
2024-07-24 15:20:00,265.43,265.64,265.27,265.31,3165.0,260.662,260.8682,260.5049,260.5442,3165.0
2024-07-24 15:25:00,265.45,265.45,264.82,264.82,2032.0,260.6817,260.6817,260.063,260.063,2032.0
2024-07-24 15:30:00,264.88,265.19,264.73,265.15,2367.0,260.1219,260.4263,259.9746,260.387,2367.0
2024-07-24 15:35:00,265.23,265.55,264.95,264.96,2906.0,260.4656,260.7799,260.1906,260.2005,2906.0
2024-07-24 15:40:00,265.03,265.06,264.55,264.55,3950.0,260.2692,260.2987,259.7978,259.7978,3950.0
2024-07-24 15:45:00,264.5,264.84,264.44,264.84,6721.0,259.7487,260.0826,259.6898,260.0826,6721.0
2024-07-24 15:50:00,265.03,265.03,263.35,263.35,9521.0,260.2692,260.2692,258.6194,258.6194,9521.0
2024-07-24 15:55:00,263.32,263.37,262.66,263.22,66157.0,258.5899,258.639,257.9418,258.4917,66157.0
2024-07-25 09:30:00,263.36,266.45,260.0,263.56,24215.0,258.6292,261.6637,255.3295,258.8256,24215.0
2024-07-25 09:35:00,263.56,264.76,263.25,263.25,1323.0,258.8256,260.004,258.5212,258.5212,1323.0
2024-07-25 09:40:00,264.01,264.7,262.91,264.29,4996.0,259.2675,259.9451,258.1873,259.5425,4996.0
2024-07-25 09:45:00,264.56,264.87,263.47,264.55,22796.0,259.8076,260.1121,258.7372,259.7978,22796.0
2024-07-25 09:50:00,264.56,264.93,264.29,264.7,3025.0,259.8076,260.171,259.5425,259.9451,3025.0
2024-07-25 09:55:00,264.99,266.32,264.99,265.73,3903.0,260.2299,261.536,260.2299,260.9566,3903.0
2024-07-25 10:00:00,266.07,266.11,265.06,265.06,3588.0,261.2905,261.3298,260.2987,260.2987,3588.0
2024-07-25 10:05:00,265.07,265.33,264.53,265.26,25392.0,260.3085,260.5638,259.7782,260.4951,25392.0
2024-07-25 10:10:00,264.85,265.74,264.77,265.71,12946.0,260.0924,260.9664,260.0139,260.937,12946.0
2024-07-25 10:15:00,265.42,268.02,265.41,268.02,12000.0,260.6522,263.2055,260.6424,263.2055,12000.0
2024-07-25 10:20:00,268.08,268.13,266.14,266.88,29801.0,263.2644,263.3135,261.3593,262.086,29801.0
2024-07-25 10:25:00,266.84,267.71,266.84,267.69,1550.0,262.0467,262.9011,262.0467,262.8814,1550.0
2024-07-25 10:30:00,267.33,267.8,266.99,267.75,3442.0,262.5279,262.9894,262.194,262.9403,3442.0
2024-07-25 10:35:00,267.82,268.17,267.35,267.35,2813.0,263.0091,263.3528,262.5475,262.5475,2813.0
2024-07-25 10:40:00,267.29,267.44,266.9,267.12,3219.0,262.4886,262.6359,262.1056,262.3217,3219.0
2024-07-25 10:45:00,267.2,267.25,266.68,266.77,23624.0,262.4002,262.4493,261.8896,261.9779,23624.0
2024-07-25 10:50:00,266.89,267.11,266.51,266.56,10943.0,262.0958,262.3118,261.7226,261.7717,10943.0
2024-07-25 10:55:00,266.86,267.63,266.76,267.19,8978.0,262.0663,262.8225,261.9681,262.3904,8978.0
2024-07-25 11:00:00,267.54,267.58,266.98,267.0,1359.0,262.7341,262.7734,262.1842,262.2038,1359.0
2024-07-25 11:05:00,267.05,267.23,266.94,267.12,1175.0,262.2529,262.4297,262.1449,262.3217,1175.0
2024-07-25 11:10:00,267.12,268.56,266.94,268.3,3611.0,262.3217,263.7358,262.1449,263.4805,3611.0
2024-07-25 11:15:00,268.54,268.83,268.23,268.47,2770.0,263.7161,264.0009,263.4117,263.6474,2770.0
2024-07-25 11:20:00,268.36,268.36,267.59,267.59,2398.0,263.5394,263.5394,262.7832,262.7832,2398.0
2024-07-25 11:25:00,267.81,268.18,267.58,268.03,3877.0,262.9993,263.3626,262.7734,263.2153,3877.0
2024-07-25 11:30:00,267.79,268.56,267.78,268.18,12042.0,262.9796,263.7358,262.9698,263.3626,12042.0
2024-07-25 11:35:00,268.18,269.03,267.82,268.75,7000.0,263.3626,264.1973,263.0091,263.9224,7000.0
2024-07-25 11:40:00,268.5,269.1,268.0,268.85,21322.0,263.6769,264.2661,263.1858,264.0206,21322.0
2024-07-25 11:45:00,268.9,270.51,268.66,270.12,10496.0,264.0697,265.6508,263.834,265.2678,10496.0
2024-07-25 11:50:00,270.45,271.14,270.42,270.94,6395.0,265.5918,266.2694,265.5624,266.073,6395.0
2024-07-25 11:55:00,270.78,271.27,270.71,271.27,3824.0,265.9159,266.3971,265.8472,266.3971,3824.0
2024-07-25 12:00:00,271.78,272.61,271.6,272.5,7354.0,266.8979,267.713,266.7212,267.605,7354.0
2024-07-25 12:05:00,272.51,273.12,272.31,273.12,8808.0,267.6148,268.2139,267.4184,268.2139,8808.0
2024-07-25 12:10:00,272.91,273.52,272.7,273.42,22222.0,268.0076,268.6067,267.8014,268.5085,22222.0
2024-07-25 12:15:00,273.41,274.42,273.39,274.27,4807.0,268.4987,269.4905,268.479,269.3432,4807.0
2024-07-25 12:20:00,274.51,275.0,274.14,274.25,12142.0,269.5789,270.0601,269.2155,269.3236,12142.0
2024-07-25 12:25:00,274.25,274.77,274.05,274.69,4199.0,269.3236,269.8342,269.1272,269.7557,4199.0
2024-07-25 12:30:00,274.72,275.0,274.37,274.63,6664.0,269.7851,270.0601,269.4414,269.6967,6664.0
2024-07-25 12:35:00,274.65,274.95,274.51,274.73,5589.0,269.7164,270.011,269.5789,269.795,5589.0
2024-07-25 12:40:00,274.84,274.84,274.4,274.49,13300.0,269.903,269.903,269.4709,269.5593,13300.0
2024-07-25 12:45:00,274.47,274.63,273.93,274.33,22650.0,269.5396,269.6967,269.0093,269.4021,22650.0
2024-07-25 12:50:00,274.32,274.33,273.95,274.12,3341.0,269.3923,269.4021,269.029,269.1959,3341.0
2024-07-25 12:55:00,274.29,274.3,273.94,274.25,4171.0,269.3629,269.3727,269.0191,269.3236,4171.0
2024-07-25 13:00:00,274.35,274.65,273.97,274.4,3955.0,269.4218,269.7164,269.0486,269.4709,3955.0
2024-07-25 13:05:00,274.26,274.94,274.26,274.78,2475.0,269.3334,270.0012,269.3334,269.8441,2475.0
2024-07-25 13:10:00,274.75,274.75,273.93,273.94,3416.0,269.8146,269.8146,269.0093,269.0191,3416.0
2024-07-25 13:15:00,274.0,274.07,273.37,273.38,14768.0,269.0781,269.1468,268.4594,268.4692,14768.0
2024-07-25 13:20:00,273.65,273.65,272.16,272.38,6612.0,268.7344,268.7344,267.2711,267.4872,6612.0
2024-07-25 13:25:00,272.5,272.51,271.91,272.08,7186.0,267.605,267.6148,267.0256,267.1926,7186.0
2024-07-25 13:30:00,272.1,272.1,271.36,271.79,1697.0,267.2122,267.2122,266.4855,266.9078,1697.0
2024-07-25 13:35:00,271.86,271.86,271.4,271.65,4235.0,266.9765,266.9765,266.5248,266.7703,4235.0
2024-07-25 13:40:00,271.85,271.85,271.19,271.19,6724.0,266.9667,266.9667,266.3185,266.3185,6724.0
2024-07-25 13:45:00,271.33,271.33,270.43,271.01,5648.0,266.456,266.456,265.5722,266.1418,5648.0
2024-07-25 13:50:00,270.72,271.0,270.71,270.91,1000.0,265.857,266.132,265.8472,266.0436,1000.0
2024-07-25 13:55:00,270.87,270.88,270.45,270.6,3284.0,266.0043,266.0141,265.5918,265.7391,3284.0
2024-07-25 14:00:00,270.74,271.13,270.37,270.92,7478.0,265.8766,266.2596,265.5133,266.0534,7478.0
2024-07-25 14:05:00,271.23,271.34,270.91,270.96,4064.0,266.3578,266.4658,266.0436,266.0927,4064.0
2024-07-25 14:10:00,270.97,270.97,270.23,270.91,7473.0,266.1025,266.1025,265.3758,266.0436,7473.0
2024-07-25 14:15:00,271.01,271.38,270.9,271.38,1272.0,266.1418,266.5051,266.0338,266.5051,1272.0
2024-07-25 14:20:00,271.48,271.65,271.28,271.42,1592.0,266.6033,266.7703,266.4069,266.5444,1592.0
2024-07-25 14:25:00,271.46,271.94,271.45,271.73,2373.0,266.5837,267.0551,266.5739,266.8488,2373.0
2024-07-25 14:30:00,271.73,271.95,271.42,271.47,2006.0,266.8488,267.0649,266.5444,266.5935,2006.0
2024-07-25 14:35:00,271.5,271.5,271.22,271.34,829.0,266.623,266.623,266.348,266.4658,829.0
2024-07-25 14:40:00,271.26,271.44,271.06,271.13,3602.0,266.3873,266.5641,266.1909,266.2596,3602.0
2024-07-25 14:45:00,271.11,271.15,270.53,270.59,13138.0,266.24,266.2793,265.6704,265.7293,13138.0
2024-07-25 14:50:00,270.61,270.74,270.41,270.65,2528.0,265.749,265.8766,265.5526,265.7882,2528.0
2024-07-25 14:55:00,270.64,271.01,270.42,270.63,3653.0,265.7784,266.1418,265.5624,265.7686,3653.0
2024-07-25 15:00:00,270.91,271.19,270.85,271.05,2189.0,266.0436,266.3185,265.9846,266.1811,2189.0
2024-07-25 15:05:00,271.14,271.54,271.14,271.44,3170.0,266.2694,266.6623,266.2694,266.5641,3170.0
2024-07-25 15:10:00,271.48,271.5,271.12,271.36,4516.0,266.6033,266.623,266.2498,266.4855,4516.0
2024-07-25 15:15:00,271.52,271.92,271.31,271.92,3547.0,266.6426,267.0354,266.4364,267.0354,3547.0
2024-07-25 15:20:00,272.03,272.25,271.99,272.23,1852.0,267.1435,267.3595,267.1042,267.3399,1852.0
2024-07-25 15:25:00,272.27,272.92,272.27,272.79,3896.0,267.3791,268.0175,267.3791,267.8898,3896.0
2024-07-25 15:30:00,272.85,273.55,272.79,273.01,12542.0,267.9487,268.6361,267.8898,268.1058,12542.0
2024-07-25 15:35:00,273.02,273.09,272.37,272.44,9912.0,268.1157,268.1844,267.4773,267.5461,9912.0
2024-07-25 15:40:00,272.33,273.01,272.18,272.54,6709.0,267.4381,268.1058,267.2908,267.6443,6709.0
2024-07-25 15:45:00,272.44,272.47,271.57,271.79,7703.0,267.5461,267.5755,266.6917,266.9078,7703.0
2024-07-25 15:50:00,271.69,271.71,269.91,269.91,12781.0,266.8096,266.8292,265.0615,265.0615,12781.0
2024-07-25 15:55:00,269.91,271.1,269.53,271.0,120338.0,265.0615,266.2302,264.6884,266.132,120338.0
2024-07-26 09:30:00,275.0,275.0,273.48,274.51,9429.0,270.0601,270.0601,268.5674,269.5789,9429.0
2024-07-26 09:35:00,274.51,275.61,273.5,275.11,6573.0,269.5789,270.6591,268.587,270.1681,6573.0
2024-07-26 09:40:00,275.13,276.6,274.15,276.59,21418.0,270.1878,271.6314,269.2254,271.6215,21418.0
2024-07-26 09:45:00,276.98,278.5,276.45,277.42,9001.0,272.0045,273.4972,271.4841,272.4366,9001.0
2024-07-26 09:50:00,276.49,277.41,275.86,276.29,7205.0,271.5233,272.4268,270.9047,271.3269,7205.0
2024-07-26 09:55:00,276.04,276.11,275.22,275.22,1793.0,271.0814,271.1502,270.2761,270.2761,1793.0
2024-07-26 10:00:00,275.46,276.91,275.27,276.69,4121.0,270.5118,271.9358,270.3253,271.7197,4121.0
2024-07-26 10:05:00,276.69,276.7,276.0,276.21,3881.0,271.7197,271.7296,271.0421,271.2484,3881.0
2024-07-26 10:10:00,276.55,277.48,276.55,277.21,1819.0,271.5823,272.4956,271.5823,272.2304,1819.0
2024-07-26 10:15:00,277.21,277.62,276.58,276.59,1170.0,272.2304,272.633,271.6117,271.6215,1170.0
2024-07-26 10:20:00,276.46,277.58,276.04,277.58,5737.0,271.4939,272.5938,271.0814,272.5938,5737.0
2024-07-26 10:25:00,277.3,277.45,276.94,277.04,3394.0,272.3188,272.4661,271.9653,272.0635,3394.0
2024-07-26 10:30:00,276.67,276.79,275.27,275.36,4395.0,271.7001,271.8179,270.3253,270.4136,4395.0
2024-07-26 10:35:00,275.18,275.45,274.81,275.36,2556.0,270.2369,270.502,269.8735,270.4136,2556.0
2024-07-26 10:40:00,275.7,276.62,275.69,276.26,1400.0,270.7475,271.651,270.7377,271.2975,1400.0
2024-07-26 10:45:00,276.58,276.8,275.98,275.99,4772.0,271.6117,271.8278,271.0225,271.0323,4772.0
2024-07-26 10:50:00,275.86,275.88,275.5,275.55,2221.0,270.9047,270.9243,270.5511,270.6002,2221.0
2024-07-26 10:55:00,275.59,275.59,274.83,275.41,3450.0,270.6395,270.6395,269.8932,270.4627,3450.0
2024-07-26 11:00:00,275.44,275.73,275.14,275.73,2319.0,270.4922,270.777,270.1976,270.777,2319.0
2024-07-26 11:05:00,275.59,275.72,275.37,275.56,600.0,270.6395,270.7672,270.4235,270.61,600.0
2024-07-26 11:10:00,275.74,275.74,274.96,275.42,2524.0,270.7868,270.7868,270.0208,270.4726,2524.0
2024-07-26 11:15:00,274.99,275.65,274.91,275.44,2790.0,270.0503,270.6984,269.9717,270.4922,2790.0
2024-07-26 11:20:00,275.4,276.29,275.39,276.07,1385.0,270.4529,271.3269,270.4431,271.1109,1385.0
2024-07-26 11:25:00,276.0,276.0,275.62,275.63,1928.0,271.0421,271.0421,270.669,270.6788,1928.0
2024-07-26 11:30:00,275.63,275.63,275.53,275.57,450.0,270.6788,270.6788,270.5806,270.6199,450.0
2024-07-26 11:35:00,275.88,276.03,275.62,275.94,1915.0,270.9243,271.0716,270.669,270.9832,1915.0
2024-07-26 11:40:00,275.89,276.02,275.73,276.02,564.0,270.9341,271.0618,270.777,271.0618,564.0
2024-07-26 11:45:00,276.2,276.37,275.88,276.37,2668.0,271.2385,271.4055,270.9243,271.4055,2668.0
2024-07-26 11:50:00,276.33,276.63,276.14,276.14,1300.0,271.3662,271.6608,271.1796,271.1796,1300.0
2024-07-26 11:55:00,276.42,276.93,276.31,276.89,1800.0,271.4546,271.9554,271.3466,271.9162,1800.0
2024-07-26 12:00:00,276.96,277.55,276.79,277.31,2086.0,271.9849,272.5643,271.8179,272.3286,2086.0
2024-07-26 12:05:00,277.59,277.66,277.46,277.47,600.0,272.6036,272.6723,272.4759,272.4857,600.0
2024-07-26 12:10:00,277.43,277.62,277.19,277.3,6813.0,272.4465,272.633,272.2108,272.3188,6813.0
2024-07-26 12:15:00,277.54,277.54,277.0,277.12,7866.0,272.5545,272.5545,272.0242,272.142,7866.0
2024-07-26 12:20:00,277.12,277.48,277.12,277.4,6042.0,272.142,272.4956,272.142,272.417,6042.0
2024-07-26 12:25:00,277.41,277.6,277.41,277.56,1540.0,272.4268,272.6134,272.4268,272.5741,1540.0
2024-07-26 12:30:00,277.56,277.75,277.51,277.54,1448.0,272.5741,272.7607,272.525,272.5545,1448.0
2024-07-26 12:35:00,277.4,277.62,277.29,277.5,2353.0,272.417,272.633,272.309,272.5152,2353.0
2024-07-26 12:40:00,277.5,278.21,277.5,278.03,2950.0,272.5152,273.2124,272.5152,273.0357,2950.0
2024-07-26 12:45:00,278.25,278.25,278.03,278.21,500.0,273.2517,273.2517,273.0357,273.2124,500.0
2024-07-26 12:50:00,278.15,278.43,277.89,278.43,924.0,273.1535,273.4285,272.8982,273.4285,924.0
2024-07-26 12:55:00,278.4,278.6,278.29,278.31,973.0,273.399,273.5954,273.291,273.3106,973.0
2024-07-26 13:00:00,278.37,278.37,278.17,278.17,506.0,273.3696,273.3696,273.1732,273.1732,506.0
2024-07-26 13:05:00,278.29,278.29,277.81,277.95,3549.0,273.291,273.291,272.8196,272.9571,3549.0
2024-07-26 13:10:00,277.82,277.83,277.82,277.82,100.0,272.8294,272.8393,272.8294,272.8294,100.0
2024-07-26 13:15:00,278.03,278.1,278.03,278.09,500.0,273.0357,273.1044,273.0357,273.0946,500.0
2024-07-26 13:20:00,278.14,278.38,278.04,278.35,1534.0,273.1437,273.3794,273.0455,273.3499,1534.0
2024-07-26 13:25:00,278.41,278.41,278.4,278.41,200.0,273.4088,273.4088,273.399,273.4088,200.0
2024-07-26 13:30:00,278.46,278.63,278.14,278.42,12933.0,273.4579,273.6249,273.1437,273.4187,12933.0
2024-07-26 13:35:00,277.88,277.92,276.9,277.05,11878.0,272.8884,272.9276,271.926,272.0733,11878.0
2024-07-26 13:40:00,277.2,277.38,276.9,277.02,6205.0,272.2206,272.3973,271.926,272.0438,6205.0
2024-07-26 13:45:00,277.2,277.9,277.2,277.5,1003.0,272.2206,272.908,272.2206,272.5152,1003.0
2024-07-26 13:50:00,277.51,277.52,277.15,277.46,750.0,272.525,272.5348,272.1715,272.4759,750.0
2024-07-26 13:55:00,277.63,277.67,277.35,277.55,6372.0,272.6429,272.6821,272.3679,272.5643,6372.0
2024-07-26 14:00:00,277.75,277.84,277.53,277.53,1905.0,272.7607,272.8491,272.5447,272.5447,1905.0
2024-07-26 14:05:00,277.36,277.65,277.35,277.65,901.0,272.3777,272.6625,272.3679,272.6625,901.0
2024-07-26 14:10:00,277.46,277.57,276.95,276.95,2870.0,272.4759,272.5839,271.9751,271.9751,2870.0
2024-07-26 14:15:00,277.07,277.07,276.72,276.72,600.0,272.0929,272.0929,271.7492,271.7492,600.0
2024-07-26 14:20:00,276.68,276.89,276.45,276.84,6160.0,271.7099,271.9162,271.4841,271.867,6160.0
2024-07-26 14:25:00,277.04,277.11,276.68,276.68,921.0,272.0635,272.1322,271.7099,271.7099,921.0
2024-07-26 14:30:00,276.71,276.8,276.5,276.8,545.0,271.7394,271.8278,271.5332,271.8278,545.0
2024-07-26 14:35:00,276.66,276.95,276.59,276.91,14388.0,271.6903,271.9751,271.6215,271.9358,14388.0
2024-07-26 14:40:00,276.93,277.25,276.46,277.25,8608.0,271.9554,272.2697,271.4939,272.2697,8608.0
2024-07-26 14:45:00,277.19,277.36,276.98,277.09,1000.0,272.2108,272.3777,272.0045,272.1126,1000.0
2024-07-26 14:50:00,277.11,277.43,277.1,277.23,5506.0,272.1322,272.4465,272.1224,272.25,5506.0
2024-07-26 14:55:00,277.23,277.55,277.08,277.54,12364.0,272.25,272.5643,272.1027,272.5545,12364.0
2024-07-26 15:00:00,277.17,277.31,276.79,276.91,2576.0,272.1911,272.3286,271.8179,271.9358,2576.0
2024-07-26 15:05:00,276.79,277.18,276.73,277.11,2200.0,271.8179,272.2009,271.759,272.1322,2200.0
2024-07-26 15:10:00,277.18,277.65,277.1,277.24,1485.0,272.2009,272.6625,272.1224,272.2599,1485.0
2024-07-26 15:15:00,277.22,277.49,277.1,277.27,1807.0,272.2402,272.5054,272.1224,272.2893,1807.0
2024-07-26 15:20:00,277.24,277.41,277.18,277.41,600.0,272.2599,272.4268,272.2009,272.4268,600.0
2024-07-26 15:25:00,277.56,277.89,277.44,277.48,1900.0,272.5741,272.8982,272.4563,272.4956,1900.0
2024-07-26 15:30:00,277.48,277.48,276.81,277.06,3620.0,272.4956,272.4956,271.8376,272.0831,3620.0
2024-07-26 15:35:00,276.97,277.29,276.97,277.11,2753.0,271.9947,272.309,271.9947,272.1322,2753.0
2024-07-26 15:40:00,277.28,277.38,277.04,277.31,5915.0,272.2991,272.3973,272.0635,272.3286,5915.0
2024-07-26 15:45:00,277.33,277.64,277.24,277.42,3862.0,272.3482,272.6527,272.2599,272.4366,3862.0
2024-07-26 15:50:00,277.49,277.69,276.26,276.4,16844.0,272.5054,272.7018,271.2975,271.435,16844.0
2024-07-26 15:55:00,276.47,277.14,276.13,277.14,55434.0,271.5037,272.1617,271.1698,272.1617,55434.0
2024-07-29 09:30:00,276.5,278.0,275.09,275.09,13176.0,271.5332,273.0062,270.1485,270.1485,13176.0
2024-07-29 09:35:00,276.26,276.36,275.8,276.28,9013.0,271.2975,271.3957,270.8457,271.3171,9013.0
2024-07-29 09:40:00,276.43,276.94,275.47,275.67,14193.0,271.4644,271.9653,270.5217,270.7181,14193.0
2024-07-29 09:45:00,275.23,275.68,275.23,275.41,3998.0,270.286,270.7279,270.286,270.4627,3998.0
2024-07-29 09:50:00,274.6,275.46,274.46,275.36,15194.0,269.6673,270.5118,269.5298,270.4136,15194.0
2024-07-29 09:55:00,275.25,276.46,274.81,276.46,7115.0,270.3056,271.4939,269.8735,271.4939,7115.0
2024-07-29 10:00:00,276.2,276.87,276.2,276.48,4863.0,271.2385,271.8965,271.2385,271.5135,4863.0
2024-07-29 10:05:00,276.48,276.48,275.49,276.06,1200.0,271.5135,271.5135,270.5413,271.1011,1200.0
2024-07-29 10:10:00,275.8,275.85,275.0,275.18,4228.0,270.8457,270.8948,270.0601,270.2369,4228.0
2024-07-29 10:15:00,275.17,275.65,275.16,275.5,2300.0,270.227,270.6984,270.2172,270.5511,2300.0
2024-07-29 10:20:00,275.0,275.61,274.73,275.0,3100.0,270.0601,270.6591,269.795,270.0601,3100.0
2024-07-29 10:25:00,275.0,275.01,274.39,274.62,3136.0,270.0601,270.0699,269.4611,269.6869,3136.0
2024-07-29 10:30:00,274.45,274.59,273.53,273.71,4900.0,269.52,269.6575,268.6165,268.7933,4900.0
2024-07-29 10:35:00,273.58,273.64,272.73,273.0,19739.0,268.6656,268.7245,267.8309,268.096,19739.0
2024-07-29 10:40:00,273.25,273.62,272.93,273.47,20177.0,268.3415,268.7049,268.0273,268.5576,20177.0
2024-07-29 10:45:00,273.19,273.47,272.81,272.82,5800.0,268.2826,268.5576,267.9094,267.9193,5800.0
2024-07-29 10:50:00,272.58,272.9,272.02,272.78,7635.0,267.6836,267.9978,267.1336,267.88,7635.0
2024-07-29 10:55:00,272.78,273.0,271.98,271.98,10904.0,267.88,268.096,267.0943,267.0943,10904.0
2024-07-29 11:00:00,272.0,272.17,271.73,271.87,27591.0,267.114,267.2809,266.8488,266.9863,27591.0
2024-07-29 11:05:00,271.89,271.93,270.77,270.77,2821.0,267.006,267.0452,265.9061,265.9061,2821.0
2024-07-29 11:10:00,270.72,270.78,270.53,270.67,2526.0,265.857,265.9159,265.6704,265.8079,2526.0
2024-07-29 11:15:00,270.45,270.47,270.33,270.34,1100.0,265.5918,265.6115,265.474,265.4838,1100.0
2024-07-29 11:20:00,270.43,271.21,270.42,271.21,1007.0,265.5722,266.3382,265.5624,266.3382,1007.0
2024-07-29 11:25:00,271.21,271.21,271.13,271.13,384.0,266.3382,266.3382,266.2596,266.2596,384.0
2024-07-29 11:30:00,270.65,270.65,270.02,270.02,517.0,265.7882,265.7882,265.1696,265.1696,517.0
2024-07-29 11:35:00,270.27,270.83,270.27,270.81,857.0,265.4151,265.965,265.4151,265.9454,857.0
2024-07-29 11:40:00,270.53,270.74,270.49,270.49,725.0,265.6704,265.8766,265.6311,265.6311,725.0
2024-07-29 11:45:00,271.08,271.67,271.08,271.36,1833.0,266.2105,266.7899,266.2105,266.4855,1833.0
2024-07-29 11:50:00,271.55,271.59,271.54,271.59,200.0,266.6721,266.7114,266.6623,266.7114,200.0
2024-07-29 11:55:00,271.48,271.68,271.48,271.63,1134.0,266.6033,266.7997,266.6033,266.7506,1134.0
2024-07-29 12:00:00,271.65,272.09,271.5,271.99,2326.0,266.7703,267.2024,266.623,267.1042,2326.0
2024-07-29 12:05:00,272.04,272.2,271.87,272.11,8000.0,267.1533,267.3104,266.9863,267.222,8000.0
2024-07-29 12:10:00,272.0,272.7,272.0,272.69,1400.0,267.114,267.8014,267.114,267.7916,1400.0
2024-07-29 12:15:00,272.91,272.97,272.8,272.97,402.0,268.0076,268.0666,267.8996,268.0666,402.0
2024-07-29 12:20:00,272.98,272.98,272.98,272.98,100.0,268.0764,268.0764,268.0764,268.0764,100.0
2024-07-29 12:25:00,272.8,272.8,272.55,272.67,300.0,267.8996,267.8996,267.6541,267.772,300.0
2024-07-29 12:30:00,273.05,273.05,272.35,272.36,7681.0,268.1451,268.1451,267.4577,267.4675,7681.0
2024-07-29 12:35:00,272.26,272.45,272.11,272.35,405.0,267.3693,267.5559,267.222,267.4577,405.0
2024-07-29 12:40:00,272.35,272.35,272.35,272.35,0.0,267.4577,267.4577,267.4577,267.4577,0.0
2024-07-29 12:45:00,272.28,272.29,272.2,272.2,256.0,267.389,267.3988,267.3104,267.3104,256.0
2024-07-29 12:50:00,271.98,272.03,271.62,271.89,2175.0,267.0943,267.1435,266.7408,267.006,2175.0
2024-07-29 12:55:00,272.09,272.09,272.06,272.06,200.0,267.2024,267.2024,267.1729,267.1729,200.0
2024-07-29 13:00:00,272.2,272.2,271.94,272.08,400.0,267.3104,267.3104,267.0551,267.1926,400.0
2024-07-29 13:05:00,272.0,272.0,271.74,271.74,522.0,267.114,267.114,266.8587,266.8587,522.0
2024-07-29 13:10:00,271.94,272.87,271.94,272.87,1113.0,267.0551,267.9684,267.0551,267.9684,1113.0
2024-07-29 13:15:00,272.22,273.15,272.22,272.88,8443.0,267.33,268.2433,267.33,267.9782,8443.0
2024-07-29 13:20:00,272.89,272.9,272.5,272.63,2425.0,267.988,267.9978,267.605,267.7327,2425.0
2024-07-29 13:25:00,272.32,272.42,271.98,271.98,3513.0,267.4282,267.5264,267.0943,267.0943,3513.0
2024-07-29 13:30:00,271.78,271.86,271.44,271.69,1465.0,266.8979,266.9765,266.5641,266.8096,1465.0
2024-07-29 13:35:00,271.67,271.75,271.44,271.56,700.0,266.7899,266.8685,266.5641,266.6819,700.0
2024-07-29 13:40:00,271.53,272.06,271.53,272.06,1025.0,266.6524,267.1729,266.6524,267.1729,1025.0
2024-07-29 13:45:00,271.97,272.02,271.67,271.79,1590.0,267.0845,267.1336,266.7899,266.9078,1590.0
2024-07-29 13:50:00,271.8,272.2,271.74,272.07,1899.0,266.9176,267.3104,266.8587,267.1827,1899.0
2024-07-29 13:55:00,272.13,272.43,272.13,272.24,500.0,267.2417,267.5363,267.2417,267.3497,500.0
2024-07-29 14:00:00,272.04,272.04,271.8,271.91,1452.0,267.1533,267.1533,266.9176,267.0256,1452.0
2024-07-29 14:05:00,272.03,272.05,272.0,272.0,300.0,267.1435,267.1631,267.114,267.114,300.0
2024-07-29 14:10:00,272.08,272.54,272.08,272.54,2216.0,267.1926,267.6443,267.1926,267.6443,2216.0
2024-07-29 14:15:00,272.57,272.82,272.31,272.45,801.0,267.6738,267.9193,267.4184,267.5559,801.0
2024-07-29 14:20:00,272.46,272.99,272.4,272.62,2660.0,267.5657,268.0862,267.5068,267.7229,2660.0
2024-07-29 14:25:00,272.61,272.68,272.3,272.45,1500.0,267.713,267.7818,267.4086,267.5559,1500.0
2024-07-29 14:30:00,272.49,272.58,272.13,272.58,2131.0,267.5952,267.6836,267.2417,267.6836,2131.0
2024-07-29 14:35:00,272.5,272.51,272.5,272.5,100.0,267.605,267.6148,267.605,267.605,100.0
2024-07-29 14:40:00,272.5,272.74,272.49,272.67,600.0,267.605,267.8407,267.5952,267.772,600.0
2024-07-29 14:45:00,272.51,272.72,272.43,272.67,1759.0,267.6148,267.8211,267.5363,267.772,1759.0
2024-07-29 14:50:00,272.54,272.54,272.3,272.38,1528.0,267.6443,267.6443,267.4086,267.4872,1528.0
2024-07-29 14:55:00,272.57,272.99,272.42,272.99,1005.0,267.6738,268.0862,267.5264,268.0862,1005.0
2024-07-29 15:00:00,272.68,273.33,272.68,273.21,410.0,267.7818,268.4201,267.7818,268.3023,410.0
2024-07-29 15:05:00,273.39,273.39,273.06,273.17,600.0,268.479,268.479,268.1549,268.263,600.0
2024-07-29 15:10:00,273.15,273.15,272.9,272.9,1240.0,268.2433,268.2433,267.9978,267.9978,1240.0
2024-07-29 15:15:00,272.84,272.85,272.74,272.77,1276.0,267.9389,267.9487,267.8407,267.8702,1276.0
2024-07-29 15:20:00,272.86,273.49,272.82,273.34,2069.0,267.9585,268.5772,267.9193,268.4299,2069.0
2024-07-29 15:25:00,273.33,273.38,273.22,273.3,902.0,268.4201,268.4692,268.3121,268.3906,902.0
2024-07-29 15:30:00,273.32,273.43,273.01,273.02,1564.0,268.4103,268.5183,268.1058,268.1157,1564.0
2024-07-29 15:35:00,272.89,273.78,272.89,273.63,3246.0,267.988,268.862,267.988,268.7147,3246.0
2024-07-29 15:40:00,273.75,273.89,273.58,273.71,1717.0,268.8326,268.97,268.6656,268.7933,1717.0
2024-07-29 15:45:00,273.55,273.6,272.85,272.99,6547.0,268.6361,268.6852,267.9487,268.0862,6547.0
2024-07-29 15:50:00,272.99,273.3,272.49,272.49,7106.0,268.0862,268.3906,267.5952,267.5952,7106.0
2024-07-29 15:55:00,272.62,272.73,271.96,272.24,18625.0,267.7229,267.8309,267.0747,267.3497,18625.0
2024-07-30 09:30:00,274.16,275.7,272.92,274.07,14019.0,269.2352,270.7475,268.0175,269.1468,14019.0
2024-07-30 09:35:00,274.07,275.6,274.07,275.6,3883.0,269.1468,270.6493,269.1468,270.6493,3883.0
2024-07-30 09:40:00,275.0,276.65,274.99,275.96,1911.0,270.0601,271.6805,270.0503,271.0029,1911.0
2024-07-30 09:45:00,275.61,276.03,274.13,274.77,3788.0,270.6591,271.0716,269.2057,269.8342,3788.0
2024-07-30 09:50:00,275.15,275.15,274.39,274.83,600.0,270.2074,270.2074,269.4611,269.8932,600.0
2024-07-30 09:55:00,274.0,274.07,273.51,273.51,1312.0,269.0781,269.1468,268.5969,268.5969,1312.0
2024-07-30 10:00:00,273.75,273.76,271.68,272.65,6337.0,268.8326,268.8424,266.7997,267.7523,6337.0
2024-07-30 10:05:00,272.65,272.67,272.15,272.2,3200.0,267.7523,267.772,267.2613,267.3104,3200.0
2024-07-30 10:10:00,272.67,272.8,271.39,271.39,4063.0,267.772,267.8996,266.5149,266.5149,4063.0
2024-07-30 10:15:00,271.77,271.87,271.77,271.78,1975.0,266.8881,266.9863,266.8881,266.8979,1975.0
2024-07-30 10:20:00,271.78,271.96,271.77,271.96,1500.0,266.8979,267.0747,266.8881,267.0747,1500.0
2024-07-30 10:25:00,272.4,272.88,271.96,272.1,6107.0,267.5068,267.9782,267.0747,267.2122,6107.0
2024-07-30 10:30:00,271.96,272.83,271.96,272.71,8350.0,267.0747,267.9291,267.0747,267.8112,8350.0
2024-07-30 10:35:00,272.37,272.42,271.8,272.02,3491.0,267.4773,267.5264,266.9176,267.1336,3491.0
2024-07-30 10:40:00,272.02,272.41,271.87,272.41,3188.0,267.1336,267.5166,266.9863,267.5166,3188.0
2024-07-30 10:45:00,272.12,273.61,272.12,272.9,3675.0,267.2318,268.6951,267.2318,267.9978,3675.0
2024-07-30 10:50:00,273.51,273.51,272.83,272.84,1601.0,268.5969,268.5969,267.9291,267.9389,1601.0
2024-07-30 10:55:00,272.87,273.72,272.87,273.72,3290.0,267.9684,268.8031,267.9684,268.8031,3290.0
2024-07-30 11:00:00,273.12,273.13,272.82,273.12,2030.0,268.2139,268.2237,267.9193,268.2139,2030.0
2024-07-30 11:05:00,273.04,273.13,272.48,273.09,2473.0,268.1353,268.2237,267.5854,268.1844,2473.0
2024-07-30 11:10:00,272.82,273.37,272.82,273.37,3223.0,267.9193,268.4594,267.9193,268.4594,3223.0
2024-07-30 11:15:00,274.06,274.2,273.55,274.2,2003.0,269.137,269.2745,268.6361,269.2745,2003.0
2024-07-30 11:20:00,274.09,274.19,273.24,273.24,2594.0,269.1664,269.2647,268.3317,268.3317,2594.0
2024-07-30 11:25:00,273.54,273.54,272.75,272.76,2045.0,268.6263,268.6263,267.8505,267.8603,2045.0
2024-07-30 11:30:00,272.73,272.78,272.43,272.45,1310.0,267.8309,267.88,267.5363,267.5559,1310.0
2024-07-30 11:35:00,272.91,273.04,272.37,272.92,587.0,268.0076,268.1353,267.4773,268.0175,587.0
2024-07-30 11:40:00,273.14,273.14,272.73,273.03,900.0,268.2335,268.2335,267.8309,268.1255,900.0
2024-07-30 11:45:00,272.71,273.07,272.42,273.07,1610.0,267.8112,268.1648,267.5264,268.1648,1610.0
2024-07-30 11:50:00,272.51,272.55,272.3,272.55,1000.0,267.6148,267.6541,267.4086,267.6541,1000.0
2024-07-30 11:55:00,272.41,272.66,272.41,272.66,841.0,267.5166,267.7621,267.5166,267.7621,841.0
2024-07-30 12:00:00,272.72,272.75,272.49,272.49,1948.0,267.8211,267.8505,267.5952,267.5952,1948.0
2024-07-30 12:05:00,272.7,273.32,272.49,273.32,2658.0,267.8014,268.4103,267.5952,268.4103,2658.0
2024-07-30 12:10:00,273.01,273.33,273.01,273.33,1848.0,268.1058,268.4201,268.1058,268.4201,1848.0
2024-07-30 12:15:00,272.86,272.86,272.5,272.51,3791.0,267.9585,267.9585,267.605,267.6148,3791.0
2024-07-30 12:20:00,272.32,272.52,272.17,272.22,2322.0,267.4282,267.6246,267.2809,267.33,2322.0
2024-07-30 12:25:00,272.18,272.65,271.94,272.65,2389.0,267.2908,267.7523,267.0551,267.7523,2389.0
2024-07-30 12:30:00,272.85,272.85,272.55,272.68,1528.0,267.9487,267.9487,267.6541,267.7818,1528.0
2024-07-30 12:35:00,272.72,272.92,272.72,272.92,300.0,267.8211,268.0175,267.8211,268.0175,300.0
2024-07-30 12:40:00,273.32,273.35,272.71,273.35,2397.0,268.4103,268.4397,267.8112,268.4397,2397.0
2024-07-30 12:45:00,273.34,273.73,273.07,273.09,1600.0,268.4299,268.8129,268.1648,268.1844,1600.0
2024-07-30 12:50:00,273.06,273.5,272.86,273.0,4636.0,268.1549,268.587,267.9585,268.096,4636.0
2024-07-30 12:55:00,273.15,273.6,273.12,273.27,1650.0,268.2433,268.6852,268.2139,268.3612,1650.0
2024-07-30 13:00:00,273.02,273.37,272.78,273.37,2631.0,268.1157,268.4594,267.88,268.4594,2631.0
2024-07-30 13:05:00,273.5,274.04,273.5,274.04,608.0,268.587,269.1173,268.587,269.1173,608.0
2024-07-30 13:10:00,273.87,274.23,273.72,274.23,1674.0,268.9504,269.3039,268.8031,269.3039,1674.0
2024-07-30 13:15:00,274.14,274.39,273.61,273.72,2717.0,269.2155,269.4611,268.6951,268.8031,2717.0
2024-07-30 13:20:00,273.9,274.23,273.9,273.99,300.0,268.9799,269.3039,268.9799,269.0682,300.0
2024-07-30 13:25:00,274.54,274.54,274.39,274.39,200.0,269.6084,269.6084,269.4611,269.4611,200.0
2024-07-30 13:30:00,274.47,274.47,274.39,274.39,200.0,269.5396,269.5396,269.4611,269.4611,200.0
2024-07-30 13:35:00,274.41,275.03,274.32,275.03,1120.0,269.4807,270.0896,269.3923,270.0896,1120.0
2024-07-30 13:40:00,274.97,275.12,274.96,275.09,300.0,270.0306,270.1779,270.0208,270.1485,300.0
2024-07-30 13:45:00,274.67,274.88,274.31,274.88,1504.0,269.736,269.9423,269.3825,269.9423,1504.0
2024-07-30 13:50:00,274.54,274.87,274.53,274.87,225.0,269.6084,269.9324,269.5985,269.9324,225.0
2024-07-30 13:55:00,275.07,275.48,275.07,275.48,2916.0,270.1288,270.5315,270.1288,270.5315,2916.0
2024-07-30 14:00:00,275.13,275.13,274.69,274.81,1600.0,270.1878,270.1878,269.7557,269.8735,1600.0
2024-07-30 14:05:00,275.02,275.44,275.02,275.44,526.0,270.0797,270.4922,270.0797,270.4922,526.0
2024-07-30 14:10:00,275.13,275.43,274.9,275.42,1213.0,270.1878,270.4824,269.9619,270.4726,1213.0
2024-07-30 14:15:00,275.4,275.45,275.09,275.32,725.0,270.4529,270.502,270.1485,270.3744,725.0
2024-07-30 14:20:00,275.51,275.51,275.01,275.23,4545.0,270.5609,270.5609,270.0699,270.286,4545.0
2024-07-30 14:25:00,275.11,275.36,274.71,275.36,4680.0,270.1681,270.4136,269.7753,270.4136,4680.0
2024-07-30 14:30:00,275.06,275.07,274.75,274.78,1805.0,270.119,270.1288,269.8146,269.8441,1805.0
2024-07-30 14:35:00,274.76,274.97,274.76,274.97,300.0,269.8244,270.0306,269.8244,270.0306,300.0
2024-07-30 14:40:00,274.76,274.81,274.51,274.81,1371.0,269.8244,269.8735,269.5789,269.8735,1371.0
2024-07-30 14:45:00,274.5,274.5,274.09,274.09,1611.0,269.5691,269.5691,269.1664,269.1664,1611.0
2024-07-30 14:50:00,274.23,274.48,274.19,274.48,300.0,269.3039,269.5494,269.2647,269.5494,300.0
2024-07-30 14:55:00,274.17,274.47,274.12,274.29,1250.0,269.245,269.5396,269.1959,269.3629,1250.0
2024-07-30 15:00:00,274.24,274.43,273.99,274.43,2082.0,269.3138,269.5003,269.0682,269.5003,2082.0
2024-07-30 15:05:00,274.5,274.56,274.31,274.35,623.0,269.5691,269.628,269.3825,269.4218,623.0
2024-07-30 15:10:00,274.54,274.78,274.46,274.77,955.0,269.6084,269.8441,269.5298,269.8342,955.0
2024-07-30 15:15:00,274.76,275.07,274.64,275.07,4759.0,269.8244,270.1288,269.7066,270.1288,4759.0
2024-07-30 15:20:00,274.94,275.17,274.7,275.14,2172.0,270.0012,270.227,269.7655,270.1976,2172.0
2024-07-30 15:25:00,275.0,275.21,274.87,275.2,1778.0,270.0601,270.2663,269.9324,270.2565,1778.0
2024-07-30 15:30:00,275.02,275.04,274.49,275.04,4521.0,270.0797,270.0994,269.5593,270.0994,4521.0
2024-07-30 15:35:00,274.84,275.27,274.83,275.03,4929.0,269.903,270.3253,269.8932,270.0896,4929.0
2024-07-30 15:40:00,275.03,275.31,274.76,275.31,14360.0,270.0896,270.3645,269.8244,270.3645,14360.0
2024-07-30 15:45:00,275.44,276.13,275.09,276.0,19354.0,270.4922,271.1698,270.1485,271.0421,19354.0
2024-07-30 15:50:00,275.81,276.41,275.4,275.66,13978.0,270.8556,271.4448,270.4529,270.7082,13978.0
2024-07-30 15:55:00,275.66,276.22,275.46,275.58,37790.0,270.7082,271.2582,270.5118,270.6297,37790.0
2024-07-31 09:30:00,278.9,278.9,276.34,277.13,11704.0,273.89,273.89,271.376,272.1518,11704.0
2024-07-31 09:35:00,276.57,276.57,276.57,276.57,180.0,271.6019,271.6019,271.6019,271.6019,180.0
2024-07-31 09:40:00,279.0,279.0,278.06,278.06,1128.0,273.9882,273.9882,273.0651,273.0651,1128.0
2024-07-31 09:45:00,278.07,279.47,277.62,279.47,2618.0,273.075,274.4498,272.633,274.4498,2618.0
2024-07-31 09:50:00,279.08,279.58,277.94,279.58,1618.0,274.0668,274.5578,272.9473,274.5578,1618.0
2024-07-31 09:55:00,279.0,279.0,278.14,278.46,3748.0,273.9882,273.9882,273.1437,273.4579,3748.0
2024-07-31 10:00:00,279.44,279.44,278.67,279.19,5755.0,274.4203,274.4203,273.6642,274.1748,5755.0
2024-07-31 10:05:00,278.79,279.06,278.56,278.71,5937.0,273.782,274.0472,273.5562,273.7035,5937.0
2024-07-31 10:10:00,278.49,279.6,278.05,279.6,17747.0,273.4874,274.5775,273.0553,274.5775,17747.0
2024-07-31 10:15:00,279.12,279.12,278.49,278.78,2194.0,274.1061,274.1061,273.4874,273.7722,2194.0
2024-07-31 10:20:00,278.85,279.06,278.49,278.69,2190.0,273.8409,274.0472,273.4874,273.6838,2190.0
2024-07-31 10:25:00,278.6,279.0,278.48,278.99,1536.0,273.5954,273.9882,273.4776,273.9784,1536.0
2024-07-31 10:30:00,278.78,278.94,278.29,278.39,9616.0,273.7722,273.9293,273.291,273.3892,9616.0
2024-07-31 10:35:00,278.43,278.53,277.77,277.77,1250.0,273.4285,273.5267,272.7803,272.7803,1250.0
2024-07-31 10:40:00,277.84,277.84,277.83,277.84,100.0,272.8491,272.8491,272.8393,272.8491,100.0
2024-07-31 10:45:00,278.0,278.0,277.35,277.35,441.0,273.0062,273.0062,272.3679,272.3679,441.0
2024-07-31 10:50:00,276.84,276.95,276.48,276.49,1600.0,271.867,271.9751,271.5135,271.5233,1600.0
2024-07-31 10:55:00,276.81,277.34,276.53,277.01,2406.0,271.8376,272.3581,271.5626,272.034,2406.0
2024-07-31 11:00:00,276.78,277.2,276.78,277.2,627.0,271.8081,272.2206,271.8081,272.2206,627.0
2024-07-31 11:05:00,277.25,277.46,277.12,277.4,1613.0,272.2697,272.4759,272.142,272.417,1613.0
2024-07-31 11:10:00,277.34,277.34,276.94,277.17,2029.0,272.3581,272.3581,271.9653,272.1911,2029.0
2024-07-31 11:15:00,277.63,277.72,277.49,277.7,720.0,272.6429,272.7312,272.5054,272.7116,720.0
2024-07-31 11:20:00,277.52,277.68,277.5,277.68,794.0,272.5348,272.692,272.5152,272.692,794.0
2024-07-31 11:25:00,277.68,277.84,277.51,277.55,1014.0,272.692,272.8491,272.525,272.5643,1014.0
2024-07-31 11:30:00,277.68,278.28,277.67,278.28,1038.0,272.692,273.2812,272.6821,273.2812,1038.0
2024-07-31 11:35:00,277.85,278.17,277.85,278.17,500.0,272.8589,273.1732,272.8589,273.1732,500.0
2024-07-31 11:40:00,278.23,278.25,278.19,278.25,503.0,273.2321,273.2517,273.1928,273.2517,503.0
2024-07-31 11:45:00,278.84,278.84,278.61,278.66,600.0,273.8311,273.8311,273.6053,273.6544,600.0
2024-07-31 11:50:00,278.6,278.6,278.01,278.01,800.0,273.5954,273.5954,273.016,273.016,800.0
2024-07-31 11:55:00,277.71,278.26,277.53,277.53,1830.0,272.7214,273.2615,272.5447,272.5447,1830.0
2024-07-31 12:00:00,278.22,278.27,278.19,278.19,600.0,273.2223,273.2714,273.1928,273.1928,600.0
2024-07-31 12:05:00,278.02,278.22,277.72,278.17,1677.0,273.0259,273.2223,272.7312,273.1732,1677.0
2024-07-31 12:10:00,278.23,278.43,278.0,278.34,3158.0,273.2321,273.4285,273.0062,273.3401,3158.0
2024-07-31 12:15:00,278.38,278.61,278.0,278.0,1519.0,273.3794,273.6053,273.0062,273.0062,1519.0
2024-07-31 12:20:00,278.13,278.13,278.01,278.01,200.0,273.1339,273.1339,273.016,273.016,200.0
2024-07-31 12:25:00,278.02,278.28,278.02,278.28,200.0,273.0259,273.2812,273.0259,273.2812,200.0
2024-07-31 12:30:00,278.42,278.65,278.24,278.24,3449.0,273.4187,273.6445,273.2419,273.2419,3449.0
2024-07-31 12:35:00,278.26,278.36,278.0,278.0,1300.0,273.2615,273.3597,273.0062,273.0062,1300.0
2024-07-31 12:40:00,278.12,278.23,278.11,278.23,300.0,273.1241,273.2321,273.1142,273.2321,300.0
2024-07-31 12:45:00,278.45,278.69,278.31,278.65,1299.0,273.4481,273.6838,273.3106,273.6445,1299.0
2024-07-31 12:50:00,279.1,279.18,278.41,278.41,1900.0,274.0865,274.165,273.4088,273.4088,1900.0
2024-07-31 12:55:00,278.94,278.94,278.81,278.93,700.0,273.9293,273.9293,273.8017,273.9195,700.0
2024-07-31 13:00:00,278.92,279.21,278.92,279.21,314.0,273.9097,274.1945,273.9097,274.1945,314.0
2024-07-31 13:05:00,279.27,279.4,279.0,279.0,1200.0,274.2534,274.3811,273.9882,273.9882,1200.0
2024-07-31 13:10:00,279.06,279.35,278.97,279.35,450.0,274.0472,274.332,273.9588,274.332,450.0
2024-07-31 13:15:00,279.2,279.2,278.95,278.99,500.0,274.1847,274.1847,273.9391,273.9784,500.0
2024-07-31 13:20:00,278.76,278.77,278.76,278.76,200.0,273.7526,273.7624,273.7526,273.7526,200.0
2024-07-31 13:25:00,278.48,278.65,278.12,278.65,1177.0,273.4776,273.6445,273.1241,273.6445,1177.0
2024-07-31 13:30:00,278.6,278.6,277.94,278.53,925.0,273.5954,273.5954,272.9473,273.5267,925.0
2024-07-31 13:35:00,278.32,278.32,278.1,278.19,344.0,273.3205,273.3205,273.1044,273.1928,344.0
2024-07-31 13:40:00,278.17,278.17,277.88,277.88,214.0,273.1732,273.1732,272.8884,272.8884,214.0
2024-07-31 13:45:00,278.18,278.18,278.04,278.04,494.0,273.183,273.183,273.0455,273.0455,494.0
2024-07-31 13:50:00,277.93,278.51,277.93,278.46,600.0,272.9375,273.507,272.9375,273.4579,600.0
2024-07-31 13:55:00,278.47,278.52,278.24,278.24,1988.0,273.4678,273.5169,273.2419,273.2419,1988.0
2024-07-31 14:00:00,277.53,278.49,277.53,278.49,1300.0,272.5447,273.4874,272.5447,273.4874,1300.0
2024-07-31 14:05:00,278.31,278.5,278.17,278.17,800.0,273.3106,273.4972,273.1732,273.1732,800.0
2024-07-31 14:10:00,278.3,278.66,278.16,278.44,1050.0,273.3008,273.6544,273.1633,273.4383,1050.0
2024-07-31 14:15:00,278.34,278.47,278.31,278.38,1033.0,273.3401,273.4678,273.3106,273.3794,1033.0
2024-07-31 14:20:00,278.67,278.67,278.49,278.49,500.0,273.6642,273.6642,273.4874,273.4874,500.0
2024-07-31 14:25:00,278.34,278.4,278.31,278.4,300.0,273.3401,273.399,273.3106,273.399,300.0
2024-07-31 14:30:00,278.55,278.9,278.46,278.8,2602.0,273.5463,273.89,273.4579,273.7918,2602.0
2024-07-31 14:35:00,278.8,278.8,278.2,278.65,2041.0,273.7918,273.7918,273.2026,273.6445,2041.0
2024-07-31 14:40:00,278.63,278.92,278.5,278.92,2182.0,273.6249,273.9097,273.4972,273.9097,2182.0
2024-07-31 14:45:00,278.94,280.58,278.93,280.42,3070.0,273.9293,275.5399,273.9195,275.3827,3070.0
2024-07-31 14:50:00,280.7,281.15,280.65,281.07,2073.0,275.6577,276.0996,275.6086,276.0211,2073.0
2024-07-31 14:55:00,281.29,281.4,280.88,281.4,613.0,276.2371,276.3451,275.8345,276.3451,613.0
2024-07-31 15:00:00,281.19,282.05,281.06,281.56,9884.0,276.1389,276.9835,276.0112,276.5023,9884.0
2024-07-31 15:05:00,281.62,281.9,281.35,281.35,8406.0,276.5612,276.8362,276.296,276.296,8406.0
2024-07-31 15:10:00,281.11,281.54,281.06,281.24,1300.0,276.0603,276.4826,276.0112,276.188,1300.0
2024-07-31 15:15:00,281.28,282.2,281.13,281.34,10448.0,276.2273,277.1308,276.08,276.2862,10448.0
2024-07-31 15:20:00,281.47,281.56,280.71,281.09,13087.0,276.4139,276.5023,275.6675,276.0407,13087.0
2024-07-31 15:25:00,280.81,280.81,280.1,280.13,1040.0,275.7657,275.7657,275.0685,275.0979,1040.0
2024-07-31 15:30:00,279.97,280.17,279.74,279.8,1868.0,274.9408,275.1372,274.715,274.7739,1868.0
2024-07-31 15:35:00,280.11,280.57,279.71,279.8,2891.0,275.0783,275.53,274.6855,274.7739,2891.0
2024-07-31 15:40:00,279.93,280.39,279.75,280.39,1666.0,274.9015,275.3533,274.7248,275.3533,1666.0
2024-07-31 15:45:00,280.31,280.35,279.77,279.8,1403.0,275.2747,275.314,274.7444,274.7739,1403.0
2024-07-31 15:50:00,279.98,279.98,277.6,277.86,7370.0,274.9506,274.9506,272.6134,272.8687,7370.0
2024-07-31 15:55:00,277.92,278.94,277.74,278.3,25522.0,272.9276,273.9293,272.7509,273.3008,25522.0
2024-08-01 09:30:00,274.76,275.02,273.02,274.13,10357.0,269.8244,270.0797,268.1157,269.2057,10357.0
2024-08-01 09:35:00,274.56,275.95,274.0,275.3,7185.0,269.628,270.993,269.0781,270.3547,7185.0
2024-08-01 09:40:00,276.23,276.4,275.0,275.77,1250.0,271.268,271.435,270.0601,270.8163,1250.0
2024-08-01 09:45:00,276.28,276.9,275.3,275.43,3324.0,271.3171,271.926,270.3547,270.4824,3324.0
2024-08-01 09:50:00,274.91,275.12,273.88,274.25,1900.0,269.9717,270.1779,268.9602,269.3236,1900.0
2024-08-01 09:55:00,274.26,274.26,272.66,272.66,1994.0,269.3334,269.3334,267.7621,267.7621,1994.0
2024-08-01 10:00:00,272.46,272.49,270.43,270.86,13424.0,267.5657,267.5952,265.5722,265.9945,13424.0
2024-08-01 10:05:00,270.86,271.29,270.43,270.73,5764.0,265.9945,266.4167,265.5722,265.8668,5764.0
2024-08-01 10:10:00,270.3,270.38,269.63,269.85,7840.0,265.4445,265.5231,264.7866,265.0026,7840.0
2024-08-01 10:15:00,269.86,269.96,268.96,269.34,2717.0,265.0124,265.1106,264.1286,264.5018,2717.0
2024-08-01 10:20:00,269.16,269.16,268.38,268.96,4916.0,264.325,264.325,263.559,264.1286,4916.0
2024-08-01 10:25:00,268.69,269.24,268.64,268.73,3345.0,263.8634,264.4036,263.8143,263.9027,3345.0
2024-08-01 10:30:00,268.56,269.01,268.46,268.59,3995.0,263.7358,264.1777,263.6376,263.7652,3995.0
2024-08-01 10:35:00,268.49,268.55,267.62,268.14,7970.0,263.667,263.726,262.8127,263.3233,7970.0
2024-08-01 10:40:00,268.12,268.13,267.16,267.16,4332.0,263.3037,263.3135,262.3609,262.3609,4332.0
2024-08-01 10:45:00,267.01,267.28,266.39,266.94,4242.0,262.2136,262.4788,261.6048,262.1449,4242.0
2024-08-01 10:50:00,267.07,267.29,266.16,266.16,1863.0,262.2725,262.4886,261.3789,261.3789,1863.0
2024-08-01 10:55:00,266.13,266.45,265.88,265.94,6607.0,261.3494,261.6637,261.1039,261.1628,6607.0
2024-08-01 11:00:00,265.77,265.89,265.0,265.38,4946.0,260.9959,261.1137,260.2397,260.6129,4946.0
2024-08-01 11:05:00,265.27,265.27,265.19,265.19,504.0,260.5049,260.5049,260.4263,260.4263,504.0
2024-08-01 11:10:00,265.13,265.15,264.5,264.5,6834.0,260.3674,260.387,259.7487,259.7487,6834.0
2024-08-01 11:15:00,264.5,264.95,264.29,264.95,15036.0,259.7487,260.1906,259.5425,260.1906,15036.0
2024-08-01 11:20:00,264.59,264.73,263.88,264.47,2712.0,259.8371,259.9746,259.1399,259.7193,2712.0
2024-08-01 11:25:00,264.5,264.73,264.13,264.41,1100.0,259.7487,259.9746,259.3854,259.6603,1100.0
2024-08-01 11:30:00,264.47,265.45,264.37,264.6,2647.0,259.7193,260.6817,259.6211,259.8469,2647.0
2024-08-01 11:35:00,264.1,264.44,263.65,264.13,3945.0,259.3559,259.6898,258.914,259.3854,3945.0
2024-08-01 11:40:00,264.16,264.77,263.82,263.82,4398.0,259.4148,260.0139,259.0809,259.0809,4398.0
2024-08-01 11:45:00,264.02,264.38,263.49,264.09,1993.0,259.2773,259.6309,258.7569,259.3461,1993.0
2024-08-01 11:50:00,264.19,264.44,263.88,264.37,3921.0,259.4443,259.6898,259.1399,259.6211,3921.0
2024-08-01 11:55:00,264.37,265.09,264.19,264.19,8226.0,259.6211,260.3281,259.4443,259.4443,8226.0
2024-08-01 12:00:00,264.22,264.37,263.76,264.18,6211.0,259.4737,259.6211,259.022,259.4345,6211.0
2024-08-01 12:05:00,264.41,264.81,264.14,264.15,3096.0,259.6603,260.0531,259.3952,259.405,3096.0
2024-08-01 12:10:00,264.22,264.22,263.01,263.42,1728.0,259.4737,259.4737,258.2855,258.6881,1728.0
2024-08-01 12:15:00,263.44,263.73,263.12,263.12,2204.0,258.7078,258.9925,258.3935,258.3935,2204.0
2024-08-01 12:20:00,263.31,263.37,262.31,262.32,1450.0,258.5801,258.639,257.5981,257.6079,1450.0
2024-08-01 12:25:00,262.57,262.91,262.09,262.79,2631.0,257.8534,258.1873,257.382,258.0694,2631.0
2024-08-01 12:30:00,262.85,263.08,262.67,262.89,1019.0,258.1284,258.3542,257.9516,258.1676,1019.0
2024-08-01 12:35:00,262.71,262.71,262.71,262.71,100.0,257.9909,257.9909,257.9909,257.9909,100.0
2024-08-01 12:40:00,262.63,262.63,261.65,262.15,3986.0,257.9123,257.9123,256.9499,257.4409,3986.0
2024-08-01 12:45:00,261.9,262.29,261.56,261.81,2894.0,257.1954,257.5784,256.8615,257.107,2894.0
2024-08-01 12:50:00,261.92,261.98,261.34,261.87,3318.0,257.2151,257.274,256.6455,257.166,3318.0
2024-08-01 12:55:00,261.78,261.91,261.74,261.74,1556.0,257.0776,257.2052,257.0383,257.0383,1556.0
2024-08-01 13:00:00,261.87,261.9,261.48,261.61,1751.0,257.166,257.1954,256.783,256.9106,1751.0
2024-08-01 13:05:00,261.57,261.74,261.34,261.4,2522.0,256.8713,257.0383,256.6455,256.7044,2522.0
2024-08-01 13:10:00,261.24,261.61,261.24,261.35,1507.0,256.5473,256.9106,256.5473,256.6553,1507.0
2024-08-01 13:15:00,261.27,261.27,260.62,260.76,7255.0,256.5767,256.5767,255.9384,256.0759,7255.0
2024-08-01 13:20:00,260.79,260.79,260.3,260.3,1519.0,256.1054,256.1054,255.6242,255.6242,1519.0
2024-08-01 13:25:00,260.54,261.23,260.44,261.15,2722.0,255.8598,256.5375,255.7616,256.4589,2722.0
2024-08-01 13:30:00,261.14,261.2,260.73,260.76,1924.0,256.4491,256.508,256.0464,256.0759,1924.0
2024-08-01 13:35:00,260.76,260.76,260.0,260.08,9163.0,256.0759,256.0759,255.3295,255.4081,9163.0
2024-08-01 13:40:00,260.08,260.41,259.99,260.04,5685.0,255.4081,255.7322,255.3197,255.3688,5685.0
2024-08-01 13:45:00,260.22,260.47,259.97,259.97,1572.0,255.5456,255.7911,255.3001,255.3001,1572.0
2024-08-01 13:50:00,260.13,260.58,259.93,260.58,4903.0,255.4572,255.8991,255.2608,255.8991,4903.0
2024-08-01 13:55:00,260.64,261.4,260.54,261.4,9031.0,255.9581,256.7044,255.8598,256.7044,9031.0
2024-08-01 14:00:00,261.68,261.68,260.93,261.02,1322.0,256.9794,256.9794,256.2428,256.3312,1322.0
2024-08-01 14:05:00,261.0,261.47,260.9,261.03,1586.0,256.3116,256.7731,256.2134,256.341,1586.0
2024-08-01 14:10:00,261.0,261.0,260.42,260.63,16490.0,256.3116,256.3116,255.742,255.9482,16490.0
2024-08-01 14:15:00,260.65,260.95,260.52,260.52,3770.0,255.9679,256.2625,255.8402,255.8402,3770.0
2024-08-01 14:20:00,260.49,261.44,260.49,261.24,1744.0,255.8107,256.7437,255.8107,256.5473,1744.0
2024-08-01 14:25:00,261.2,261.26,260.93,261.12,1595.0,256.508,256.5669,256.2428,256.4294,1595.0
2024-08-01 14:30:00,260.9,260.9,260.39,260.4,1195.0,256.2134,256.2134,255.7125,255.7224,1195.0
2024-08-01 14:35:00,260.51,261.23,260.51,261.23,3485.0,255.8304,256.5375,255.8304,256.5375,3485.0
2024-08-01 14:40:00,261.04,261.07,260.73,260.76,1050.0,256.3509,256.3803,256.0464,256.0759,1050.0
2024-08-01 14:45:00,260.9,260.9,260.55,260.78,1865.0,256.2134,256.2134,255.8697,256.0955,1865.0
2024-08-01 14:50:00,260.81,261.23,260.76,260.84,4213.0,256.125,256.5375,256.0759,256.1545,4213.0
2024-08-01 14:55:00,260.91,261.18,260.9,260.98,1479.0,256.2232,256.4884,256.2134,256.2919,1479.0
2024-08-01 15:00:00,260.9,261.45,260.84,261.34,3580.0,256.2134,256.7535,256.1545,256.6455,3580.0
2024-08-01 15:05:00,261.46,261.6,260.93,261.2,6624.0,256.7633,256.9008,256.2428,256.508,6624.0
2024-08-01 15:10:00,261.29,261.68,261.13,261.63,4565.0,256.5964,256.9794,256.4393,256.9303,4565.0
2024-08-01 15:15:00,261.45,261.95,261.08,261.95,4515.0,256.7535,257.2445,256.3901,257.2445,4515.0
2024-08-01 15:20:00,261.82,261.89,261.7,261.78,2367.0,257.1169,257.1856,256.999,257.0776,2367.0
2024-08-01 15:25:00,261.9,262.14,261.8,262.0,2001.0,257.1954,257.4311,257.0972,257.2936,2001.0
2024-08-01 15:30:00,262.03,262.77,262.03,262.19,7733.0,257.3231,258.0498,257.3231,257.4802,7733.0
2024-08-01 15:35:00,262.3,262.8,262.23,262.71,7608.0,257.5882,258.0793,257.5195,257.9909,7608.0
2024-08-01 15:40:00,262.59,262.91,262.45,262.78,11702.0,257.873,258.1873,257.7355,258.0596,11702.0
2024-08-01 15:45:00,262.91,263.92,262.88,263.92,31651.0,258.1873,259.1791,258.1578,259.1791,31651.0
2024-08-01 15:50:00,264.18,265.13,264.18,264.64,81034.0,259.4345,260.3674,259.4345,259.8862,81034.0
2024-08-01 15:55:00,264.59,265.82,264.48,264.68,106434.0,259.8371,261.045,259.7291,259.9255,106434.0
2024-08-02 09:30:00,259.25,259.99,255.86,255.86,16666.0,254.593,255.3197,251.2639,251.2639,16666.0
2024-08-02 09:35:00,255.41,255.41,254.0,255.04,1730.0,250.822,250.822,249.4373,250.4586,1730.0
2024-08-02 09:40:00,255.76,257.09,255.75,256.42,2293.0,251.1657,252.4718,251.1559,251.8139,2293.0
2024-08-02 09:45:00,255.74,257.06,254.61,255.82,3566.0,251.1461,252.4424,250.0364,251.2246,3566.0
2024-08-02 09:50:00,255.92,256.61,255.22,255.22,1700.0,251.3228,252.0004,250.6354,250.6354,1700.0
2024-08-02 09:55:00,254.47,254.82,252.45,252.82,4200.0,249.8989,250.2426,247.9152,248.2785,4200.0
2024-08-02 10:00:00,253.56,255.6,253.55,255.59,3024.0,249.0052,251.0086,248.9954,250.9988,3024.0
2024-08-02 10:05:00,255.56,255.61,254.32,254.32,7570.0,250.9693,251.0184,249.7516,249.7516,7570.0
2024-08-02 10:10:00,254.61,254.69,253.56,253.56,2205.0,250.0364,250.1149,249.0052,249.0052,2205.0
2024-08-02 10:15:00,254.06,254.06,253.71,253.73,1419.0,249.4963,249.4963,249.1525,249.1722,1419.0
2024-08-02 10:20:00,253.56,254.21,253.49,253.52,1102.0,249.0052,249.6436,248.9365,248.966,1102.0
2024-08-02 10:25:00,253.98,255.09,253.98,254.22,4098.0,249.4177,250.5077,249.4177,249.6534,4098.0
2024-08-02 10:30:00,254.16,254.49,253.36,253.64,3174.0,249.5945,249.9185,248.8088,249.0838,3174.0
2024-08-02 10:35:00,253.05,254.78,253.05,254.78,3656.0,248.5044,250.2033,248.5044,250.2033,3656.0
2024-08-02 10:40:00,254.44,254.5,253.86,253.86,3953.0,249.8694,249.9283,249.2998,249.2998,3953.0
2024-08-02 10:45:00,253.82,254.54,253.82,254.34,5178.0,249.2606,249.9676,249.2606,249.7712,5178.0
2024-08-02 10:50:00,254.34,254.45,253.82,254.22,1730.0,249.7712,249.8792,249.2606,249.6534,1730.0
2024-08-02 10:55:00,254.2,254.44,253.83,254.07,6487.0,249.6337,249.8694,249.2704,249.5061,6487.0
2024-08-02 11:00:00,254.42,254.42,253.29,253.29,1011.0,249.8498,249.8498,248.7401,248.7401,1011.0
2024-08-02 11:05:00,253.02,253.7,253.02,253.35,2603.0,248.4749,249.1427,248.4749,248.799,2603.0
2024-08-02 11:10:00,253.62,254.39,253.61,253.74,3879.0,249.0642,249.8203,249.0543,249.182,3879.0
2024-08-02 11:15:00,254.09,254.2,253.34,253.36,5089.0,249.5257,249.6337,248.7892,248.8088,5089.0
2024-08-02 11:20:00,253.4,253.4,252.52,252.72,5775.0,248.8481,248.8481,247.9839,248.1803,5775.0
2024-08-02 11:25:00,252.66,253.14,252.2,252.95,2970.0,248.1214,248.5928,247.6697,248.4062,2970.0
2024-08-02 11:30:00,252.64,253.29,252.63,253.16,2535.0,248.1018,248.7401,248.0919,248.6124,2535.0
2024-08-02 11:35:00,253.11,254.0,253.11,254.0,1100.0,248.5633,249.4373,248.5633,249.4373,1100.0
2024-08-02 11:40:00,253.94,254.36,253.94,254.18,1942.0,249.3784,249.7909,249.3784,249.6141,1942.0
2024-08-02 11:45:00,254.5,255.4,254.48,254.94,2307.0,249.9283,250.8122,249.9087,250.3604,2307.0
2024-08-02 11:50:00,255.38,255.38,254.4,254.52,1500.0,250.7925,250.7925,249.8301,249.948,1500.0
2024-08-02 11:55:00,254.77,255.18,254.48,255.0,3842.0,250.1935,250.5961,249.9087,250.4194,3842.0
2024-08-02 12:00:00,254.82,254.9,254.5,254.62,5856.0,250.2426,250.3212,249.9283,250.0462,5856.0
2024-08-02 12:05:00,254.72,254.75,254.37,254.46,1009.0,250.1444,250.1739,249.8007,249.8891,1009.0
2024-08-02 12:10:00,254.25,254.31,253.86,253.88,2224.0,249.6828,249.7418,249.2998,249.3195,2224.0
2024-08-02 12:15:00,253.88,254.5,253.83,254.4,10728.0,249.3195,249.9283,249.2704,249.8301,10728.0
2024-08-02 12:20:00,254.4,254.8,253.83,253.83,4442.0,249.8301,250.223,249.2704,249.2704,4442.0
2024-08-02 12:25:00,253.86,254.61,253.86,254.44,3189.0,249.2998,250.0364,249.2998,249.8694,3189.0
2024-08-02 12:30:00,254.02,254.33,254.01,254.19,901.0,249.457,249.7614,249.4471,249.6239,901.0
2024-08-02 12:35:00,254.33,254.33,253.82,254.0,4906.0,249.7614,249.7614,249.2606,249.4373,4906.0
2024-08-02 12:40:00,254.18,254.19,253.86,253.86,1389.0,249.6141,249.6239,249.2998,249.2998,1389.0
2024-08-02 12:45:00,253.68,253.79,252.97,253.44,2451.0,249.1231,249.2311,248.4258,248.8874,2451.0
2024-08-02 12:50:00,253.7,253.7,252.72,252.83,1182.0,249.1427,249.1427,248.1803,248.2883,1182.0
2024-08-02 12:55:00,252.47,253.1,252.47,253.06,3519.0,247.9348,248.5535,247.9348,248.5142,3519.0
2024-08-02 13:00:00,252.84,252.84,252.4,252.41,325.0,248.2982,248.2982,247.8661,247.8759,325.0
2024-08-02 13:05:00,252.75,253.0,252.61,252.97,1800.0,248.2098,248.4553,248.0723,248.4258,1800.0
2024-08-02 13:10:00,252.98,253.36,252.97,253.13,1031.0,248.4357,248.8088,248.4258,248.583,1031.0
2024-08-02 13:15:00,252.9,252.91,252.86,252.86,700.0,248.3571,248.3669,248.3178,248.3178,700.0
2024-08-02 13:20:00,252.88,252.88,252.65,252.66,957.0,248.3374,248.3374,248.1116,248.1214,957.0
2024-08-02 13:25:00,252.84,252.84,252.54,252.6,1500.0,248.2982,248.2982,248.0036,248.0625,1500.0
2024-08-02 13:30:00,252.41,252.57,252.36,252.37,400.0,247.8759,248.033,247.8268,247.8366,400.0
2024-08-02 13:35:00,252.01,252.21,252.01,252.08,1000.0,247.4831,247.6795,247.4831,247.5518,1000.0
2024-08-02 13:40:00,252.08,252.1,251.74,251.88,6407.0,247.5518,247.5715,247.2179,247.3554,6407.0
2024-08-02 13:45:00,252.11,252.11,251.88,251.89,950.0,247.5813,247.5813,247.3554,247.3652,950.0
2024-08-02 13:50:00,251.88,252.0,251.41,251.41,1930.0,247.3554,247.4733,246.8939,246.8939,1930.0
2024-08-02 13:55:00,251.75,251.96,251.4,251.58,2973.0,247.2277,247.434,246.884,247.0608,2973.0
2024-08-02 14:00:00,251.4,251.4,251.0,251.0,2282.0,246.884,246.884,246.4912,246.4912,2282.0
2024-08-02 14:05:00,251.0,251.44,250.84,250.84,7126.0,246.4912,246.9233,246.3341,246.3341,7126.0
2024-08-02 14:10:00,250.92,250.92,250.5,250.5,2405.0,246.4127,246.4127,246.0002,246.0002,2405.0
2024-08-02 14:15:00,250.69,251.2,250.45,251.2,5352.0,246.1868,246.6876,245.9511,246.6876,5352.0
2024-08-02 14:20:00,251.2,251.74,251.2,251.64,2555.0,246.6876,247.2179,246.6876,247.1197,2555.0
2024-08-02 14:25:00,251.75,252.06,251.68,251.89,4711.0,247.2277,247.5322,247.159,247.3652,4711.0
2024-08-02 14:30:00,251.89,252.28,251.7,251.7,5569.0,247.3652,247.7482,247.1786,247.1786,5569.0
2024-08-02 14:35:00,251.55,251.55,251.07,251.24,2811.0,247.0313,247.0313,246.56,246.7269,2811.0
2024-08-02 14:40:00,251.14,251.58,251.14,251.37,5171.0,246.6287,247.0608,246.6287,246.8546,5171.0
2024-08-02 14:45:00,251.35,251.57,251.28,251.46,3999.0,246.8349,247.051,246.7662,246.943,3999.0
2024-08-02 14:50:00,251.47,251.52,251.34,251.35,1975.0,246.9528,247.0019,246.8251,246.8349,1975.0
2024-08-02 14:55:00,251.38,251.86,251.23,251.37,4663.0,246.8644,247.3358,246.7171,246.8546,4663.0
2024-08-02 15:00:00,251.61,252.06,251.52,251.54,5027.0,247.0903,247.5322,247.0019,247.0215,5027.0
2024-08-02 15:05:00,251.54,251.87,251.22,251.76,5529.0,247.0215,247.3456,246.7073,247.2376,5529.0
2024-08-02 15:10:00,251.87,251.95,251.39,251.95,3264.0,247.3456,247.4242,246.8742,247.4242,3264.0
2024-08-02 15:15:00,251.93,252.11,251.84,251.88,4040.0,247.4045,247.5813,247.3161,247.3554,4040.0
2024-08-02 15:20:00,251.73,251.92,251.72,251.86,1175.0,247.2081,247.3947,247.1983,247.3358,1175.0
2024-08-02 15:25:00,251.87,252.52,251.86,252.22,5641.0,247.3456,247.9839,247.3358,247.6893,5641.0
2024-08-02 15:30:00,252.05,252.32,252.03,252.16,7905.0,247.5224,247.7875,247.5027,247.6304,7905.0
2024-08-02 15:35:00,252.2,252.2,251.26,251.26,5120.0,247.6697,247.6697,246.7465,246.7465,5120.0
2024-08-02 15:40:00,251.2,252.21,251.09,252.2,11713.0,246.6876,247.6795,246.5796,247.6697,11713.0
2024-08-02 15:45:00,252.18,252.71,252.07,252.31,10469.0,247.65,248.1705,247.542,247.7777,10469.0
2024-08-02 15:50:00,252.41,252.73,251.82,252.71,21660.0,247.8759,248.1901,247.2965,248.1705,21660.0
2024-08-02 15:55:00,252.43,253.58,252.43,253.48,74783.0,247.8955,249.0249,247.8955,248.9267,74783.0
2024-08-05 09:30:00,243.03,243.05,242.81,243.05,360.0,238.6644,238.684,238.4483,238.684,360.0
2024-08-05 09:35:00,244.52,247.72,244.51,247.41,1981.0,240.1276,243.2701,240.1178,242.9657,1981.0
2024-08-05 09:40:00,248.5,248.84,243.92,246.19,48744.0,244.0361,244.37,239.5384,241.7676,48744.0
2024-08-05 09:45:00,246.06,247.87,245.08,247.49,13370.0,241.64,243.4174,240.6776,243.0443,13370.0
2024-08-05 09:50:00,246.95,249.09,246.24,246.29,5392.0,242.514,244.6155,241.8167,241.8658,5392.0
2024-08-05 09:55:00,246.33,247.64,245.41,245.42,11355.0,241.9051,243.1916,241.0016,241.0115,11355.0
2024-08-05 10:00:00,245.88,252.25,245.87,251.04,12954.0,241.4632,247.7188,241.4534,246.5305,12954.0
2024-08-05 10:05:00,250.58,251.58,248.4,248.41,8279.0,246.0788,247.0608,243.9379,243.9477,8279.0
2024-08-05 10:10:00,248.41,249.12,247.62,248.76,9600.0,243.9477,244.645,243.1719,244.2915,9600.0
2024-08-05 10:15:00,248.37,248.93,246.58,246.58,4546.0,243.9085,244.4584,242.1506,242.1506,4546.0
2024-08-05 10:20:00,247.64,248.27,246.61,246.78,7143.0,243.1916,243.8103,242.1801,242.347,7143.0
2024-08-05 10:25:00,247.2,247.92,246.94,247.24,15090.0,242.7595,243.4665,242.5042,242.7988,15090.0
2024-08-05 10:30:00,247.44,248.35,246.72,248.18,12621.0,242.9952,243.8888,242.2881,243.7219,12621.0
2024-08-05 10:35:00,248.41,248.64,247.05,247.08,13023.0,243.9477,244.1736,242.6122,242.6416,13023.0
2024-08-05 10:40:00,247.25,247.5,246.73,247.05,1412.0,242.8086,243.0541,242.2979,242.6122,1412.0
2024-08-05 10:45:00,247.06,247.38,246.43,246.82,2988.0,242.622,242.9362,242.0033,242.3863,2988.0
2024-08-05 10:50:00,246.92,248.65,246.37,248.65,8626.0,242.4845,244.1834,241.9444,244.1834,8626.0
2024-08-05 10:55:00,248.32,248.32,247.11,247.12,1646.0,243.8594,243.8594,242.6711,242.6809,1646.0
2024-08-05 11:00:00,247.08,247.08,246.99,246.99,200.0,242.6416,242.6416,242.5533,242.5533,200.0
2024-08-05 11:05:00,247.3,249.7,247.19,249.16,3846.0,242.8577,245.2146,242.7497,244.6843,3846.0
2024-08-05 11:10:00,249.01,249.99,248.92,249.09,1635.0,244.537,245.4994,244.4486,244.6155,1635.0
2024-08-05 11:15:00,249.28,249.35,248.79,249.07,2068.0,244.8021,244.8709,244.3209,244.5959,2068.0
2024-08-05 11:20:00,248.54,249.46,248.28,249.17,5157.0,244.0754,244.9789,243.8201,244.6941,5157.0
2024-08-05 11:25:00,249.4,249.79,248.68,249.18,1689.0,244.92,245.303,244.2129,244.7039,1689.0
2024-08-05 11:30:00,248.61,249.5,248.48,249.31,1970.0,244.1442,245.0182,244.0165,244.8316,1970.0
2024-08-05 11:35:00,249.61,250.47,249.61,250.05,3090.0,245.1262,245.9707,245.1262,245.5583,3090.0
2024-08-05 11:40:00,249.97,250.34,249.92,249.93,1626.0,245.4797,245.8431,245.4306,245.4404,1626.0
2024-08-05 11:45:00,249.93,250.82,249.78,250.52,7345.0,245.4404,246.3145,245.2931,246.0198,7345.0
2024-08-05 11:50:00,250.24,250.97,249.99,250.79,1361.0,245.7449,246.4618,245.4994,246.285,1361.0
2024-08-05 11:55:00,250.58,250.93,250.31,250.37,1283.0,246.0788,246.4225,245.8136,245.8725,1283.0
2024-08-05 12:00:00,250.5,250.63,250.06,250.06,1405.0,246.0002,246.1279,245.5681,245.5681,1405.0
2024-08-05 12:05:00,250.0,250.34,249.93,250.34,1083.0,245.5092,245.8431,245.4404,245.8431,1083.0
2024-08-05 12:10:00,250.41,250.41,250.0,250.15,484.0,245.9118,245.9118,245.5092,245.6565,484.0
2024-08-05 12:15:00,250.46,250.75,250.2,250.32,1959.0,245.9609,246.2457,245.7056,245.8234,1959.0
2024-08-05 12:20:00,250.18,250.87,250.17,250.79,1064.0,245.6859,246.3636,245.6761,246.285,1064.0
2024-08-05 12:25:00,250.7,251.68,250.7,251.24,2355.0,246.1966,247.159,246.1966,246.7269,2355.0
2024-08-05 12:30:00,251.19,251.35,250.87,250.87,1308.0,246.6778,246.8349,246.3636,246.3636,1308.0
2024-08-05 12:35:00,250.67,250.67,250.3,250.3,602.0,246.1671,246.1671,245.8038,245.8038,602.0
2024-08-05 12:40:00,250.1,250.32,249.87,249.87,1039.0,245.6074,245.8234,245.3815,245.3815,1039.0
2024-08-05 12:45:00,249.69,249.69,249.55,249.55,202.0,245.2048,245.2048,245.0673,245.0673,202.0
2024-08-05 12:50:00,249.41,249.92,249.04,249.04,2516.0,244.9298,245.4306,244.5664,244.5664,2516.0
2024-08-05 12:55:00,249.13,249.33,248.75,249.33,898.0,244.6548,244.8512,244.2816,244.8512,898.0
2024-08-05 13:00:00,249.45,250.19,249.44,249.94,7968.0,244.9691,245.6958,244.9592,245.4503,7968.0
2024-08-05 13:05:00,250.07,251.2,249.69,251.12,13903.0,245.5779,246.6876,245.2048,246.6091,13903.0
2024-08-05 13:10:00,251.02,251.02,250.2,250.21,1306.0,246.5109,246.5109,245.7056,245.7154,1306.0
2024-08-05 13:15:00,250.43,250.77,250.43,250.51,1589.0,245.9315,246.2654,245.9315,246.01,1589.0
2024-08-05 13:20:00,250.53,250.82,250.52,250.52,1060.0,246.0297,246.3145,246.0198,246.0198,1060.0
2024-08-05 13:25:00,250.94,251.05,250.58,250.58,2687.0,246.4323,246.5403,246.0788,246.0788,2687.0
2024-08-05 13:30:00,250.64,250.98,250.47,250.93,2277.0,246.1377,246.4716,245.9707,246.4225,2277.0
2024-08-05 13:35:00,250.71,251.01,250.4,250.4,2696.0,246.2064,246.501,245.902,245.902,2696.0
2024-08-05 13:40:00,250.55,250.81,250.34,250.51,2922.0,246.0493,246.3046,245.8431,246.01,2922.0
2024-08-05 13:45:00,250.4,250.4,249.78,249.78,1250.0,245.902,245.902,245.2931,245.2931,1250.0
2024-08-05 13:50:00,250.11,250.49,249.7,250.28,5517.0,245.6172,245.9904,245.2146,245.7842,5517.0
2024-08-05 13:55:00,250.28,250.31,249.45,249.98,12472.0,245.7842,245.8136,244.9691,245.4895,12472.0
2024-08-05 14:00:00,249.89,250.07,249.45,249.77,3867.0,245.4012,245.5779,244.9691,245.2833,3867.0
2024-08-05 14:05:00,249.58,250.5,249.58,250.5,2452.0,245.0967,246.0002,245.0967,246.0002,2452.0
2024-08-05 14:10:00,250.22,250.31,249.98,249.98,1234.0,245.7252,245.8136,245.4895,245.4895,1234.0
2024-08-05 14:15:00,250.14,250.14,249.98,250.07,1152.0,245.6467,245.6467,245.4895,245.5779,1152.0
2024-08-05 14:20:00,250.07,250.44,250.07,250.26,1203.0,245.5779,245.9413,245.5779,245.7645,1203.0
2024-08-05 14:25:00,250.39,250.81,250.37,250.81,1288.0,245.8922,246.3046,245.8725,246.3046,1288.0
2024-08-05 14:30:00,250.56,250.72,250.38,250.38,2467.0,246.0591,246.2162,245.8824,245.8824,2467.0
2024-08-05 14:35:00,250.24,250.73,249.95,250.0,3454.0,245.7449,246.2261,245.4601,245.5092,3454.0
2024-08-05 14:40:00,250.07,250.07,249.5,249.5,1984.0,245.5779,245.5779,245.0182,245.0182,1984.0
2024-08-05 14:45:00,249.62,249.73,249.01,249.14,12338.0,245.136,245.244,244.537,244.6646,12338.0
2024-08-05 14:50:00,249.01,250.11,249.01,249.73,5840.0,244.537,245.6172,244.537,245.244,5840.0
2024-08-05 14:55:00,249.53,249.62,248.96,249.08,2724.0,245.0476,245.136,244.4879,244.6057,2724.0
2024-08-05 15:00:00,249.16,249.44,248.94,249.13,5213.0,244.6843,244.9592,244.4682,244.6548,5213.0
2024-08-05 15:05:00,248.91,249.16,248.41,248.53,2065.0,244.4388,244.6843,243.9477,244.0656,2065.0
2024-08-05 15:10:00,248.44,248.79,248.37,248.38,3849.0,243.9772,244.3209,243.9085,243.9183,3849.0
2024-08-05 15:15:00,248.5,248.64,248.41,248.63,3011.0,244.0361,244.1736,243.9477,244.1638,3011.0
2024-08-05 15:20:00,248.73,249.36,248.66,249.24,4320.0,244.262,244.8807,244.1933,244.7628,4320.0
2024-08-05 15:25:00,249.19,249.19,248.69,248.89,4777.0,244.7137,244.7137,244.2227,244.4191,4777.0
2024-08-05 15:30:00,249.02,249.1,248.06,248.61,5257.0,244.5468,244.6253,243.604,244.1442,5257.0
2024-08-05 15:35:00,248.51,248.76,248.42,248.49,3456.0,244.0459,244.2915,243.9576,244.0263,3456.0
2024-08-05 15:40:00,248.5,248.51,247.89,248.06,6526.0,244.0361,244.0459,243.4371,243.604,6526.0
2024-08-05 15:45:00,248.05,248.29,247.82,248.29,5403.0,243.5942,243.8299,243.3683,243.8299,5403.0
2024-08-05 15:50:00,248.03,249.04,247.9,248.33,14588.0,243.5746,244.5664,243.4469,243.8692,14588.0
2024-08-05 15:55:00,248.31,248.75,248.18,248.26,33325.0,243.8495,244.2816,243.7219,243.8004,33325.0
2024-08-06 09:30:00,249.65,250.45,247.05,247.05,9412.0,245.1655,245.9511,242.6122,242.6122,9412.0
2024-08-06 09:35:00,249.11,251.34,249.1,250.82,2974.0,244.6352,246.8251,244.6253,246.3145,2974.0
2024-08-06 09:40:00,251.06,251.5,250.64,251.5,1104.0,246.5501,246.9822,246.1377,246.9822,1104.0
2024-08-06 09:45:00,250.95,251.83,250.78,251.43,1847.0,246.4421,247.3063,246.2752,246.9135,1847.0
2024-08-06 09:50:00,251.79,253.5,251.79,252.68,4142.0,247.267,248.9463,247.267,248.141,4142.0
2024-08-06 09:55:00,252.56,253.01,252.44,252.46,876.0,248.0232,248.4651,247.9054,247.925,876.0
2024-08-06 10:00:00,252.59,253.35,252.43,252.43,1948.0,248.0527,248.799,247.8955,247.8955,1948.0
2024-08-06 10:05:00,252.34,252.89,252.0,252.77,2569.0,247.8071,248.3473,247.4733,248.2294,2569.0
2024-08-06 10:10:00,252.21,252.48,252.04,252.05,1617.0,247.6795,247.9446,247.5125,247.5224,1617.0
2024-08-06 10:15:00,252.13,252.55,251.83,252.55,1504.0,247.6009,248.0134,247.3063,248.0134,1504.0
2024-08-06 10:20:00,252.56,252.66,252.01,252.63,4095.0,248.0232,248.1214,247.4831,248.0919,4095.0
2024-08-06 10:25:00,252.86,252.89,252.02,252.02,3571.0,248.3178,248.3473,247.4929,247.4929,3571.0
2024-08-06 10:30:00,252.17,252.24,251.68,251.69,1280.0,247.6402,247.7089,247.159,247.1688,1280.0
2024-08-06 10:35:00,252.3,252.64,251.96,251.97,1412.0,247.7679,248.1018,247.434,247.4438,1412.0
2024-08-06 10:40:00,252.16,253.3,252.15,253.08,2438.0,247.6304,248.7499,247.6206,248.5339,2438.0
2024-08-06 10:45:00,253.52,253.52,253.08,253.44,1919.0,248.966,248.966,248.5339,248.8874,1919.0
2024-08-06 10:50:00,253.41,254.02,253.33,253.55,1696.0,248.8579,249.457,248.7794,248.9954,1696.0
2024-08-06 10:55:00,253.63,253.63,252.13,252.18,3094.0,249.074,249.074,247.6009,247.65,3094.0
2024-08-06 11:00:00,252.31,252.41,252.01,252.41,1252.0,247.7777,247.8759,247.4831,247.8759,1252.0
2024-08-06 11:05:00,252.48,252.48,252.11,252.25,1101.0,247.9446,247.9446,247.5813,247.7188,1101.0
2024-08-06 11:10:00,252.26,252.26,251.49,251.9,2759.0,247.7286,247.7286,246.9724,247.3751,2759.0
2024-08-06 11:15:00,251.25,251.28,251.06,251.28,1193.0,246.7367,246.7662,246.5501,246.7662,1193.0
2024-08-06 11:20:00,251.38,251.38,250.57,250.57,440.0,246.8644,246.8644,246.0689,246.0689,440.0
2024-08-06 11:25:00,250.41,250.83,249.84,250.0,2916.0,245.9118,246.3243,245.3521,245.5092,2916.0
2024-08-06 11:30:00,249.69,250.29,249.69,250.26,1002.0,245.2048,245.794,245.2048,245.7645,1002.0
2024-08-06 11:35:00,250.47,250.48,250.01,250.37,1412.0,245.9707,245.9806,245.519,245.8725,1412.0
2024-08-06 11:40:00,250.61,251.13,250.47,251.13,4357.0,246.1082,246.6189,245.9707,246.6189,4357.0
2024-08-06 11:45:00,251.19,251.73,251.01,251.73,12303.0,246.6778,247.2081,246.501,247.2081,12303.0
2024-08-06 11:50:00,251.92,252.0,251.66,251.66,700.0,247.3947,247.4733,247.1394,247.1394,700.0
2024-08-06 11:55:00,252.02,252.02,251.66,251.67,680.0,247.4929,247.4929,247.1394,247.1492,680.0
2024-08-06 12:00:00,251.83,252.55,251.8,252.28,2127.0,247.3063,248.0134,247.2768,247.7482,2127.0
2024-08-06 12:05:00,252.0,252.12,251.81,252.1,2607.0,247.4733,247.5911,247.2867,247.5715,2607.0
2024-08-06 12:10:00,251.94,252.07,251.92,251.93,523.0,247.4143,247.542,247.3947,247.4045,523.0
2024-08-06 12:15:00,252.11,252.48,252.05,252.48,2785.0,247.5813,247.9446,247.5224,247.9446,2785.0
2024-08-06 12:20:00,252.3,252.3,251.9,251.9,1507.0,247.7679,247.7679,247.3751,247.3751,1507.0
2024-08-06 12:25:00,251.67,251.83,251.49,251.83,812.0,247.1492,247.3063,246.9724,247.3063,812.0
2024-08-06 12:30:00,252.09,252.24,251.75,252.17,789.0,247.5616,247.7089,247.2277,247.6402,789.0
2024-08-06 12:35:00,251.67,251.68,251.44,251.56,1284.0,247.1492,247.159,246.9233,247.0412,1284.0
2024-08-06 12:40:00,251.84,252.0,251.84,251.96,676.0,247.3161,247.4733,247.3161,247.434,676.0
2024-08-06 12:45:00,251.86,252.0,251.77,251.77,1034.0,247.3358,247.4733,247.2474,247.2474,1034.0
2024-08-06 12:50:00,251.61,252.46,251.61,252.46,1271.0,247.0903,247.925,247.0903,247.925,1271.0
2024-08-06 12:55:00,252.47,252.5,252.37,252.4,895.0,247.9348,247.9643,247.8366,247.8661,895.0
2024-08-06 13:00:00,252.29,252.76,252.29,252.52,4190.0,247.758,248.2196,247.758,247.9839,4190.0
2024-08-06 13:05:00,252.62,252.77,252.25,252.61,1675.0,248.0821,248.2294,247.7188,248.0723,1675.0
2024-08-06 13:10:00,252.7,253.04,252.69,252.74,1150.0,248.1607,248.4946,248.1509,248.2,1150.0
2024-08-06 13:15:00,252.74,252.94,252.46,252.52,1729.0,248.2,248.3964,247.925,247.9839,1729.0
2024-08-06 13:20:00,252.54,252.7,252.17,252.42,2733.0,248.0036,248.1607,247.6402,247.8857,2733.0
2024-08-06 13:25:00,252.54,252.74,252.36,252.62,4063.0,248.0036,248.2,247.8268,248.0821,4063.0
2024-08-06 13:30:00,252.93,253.17,252.42,252.94,5032.0,248.3866,248.6222,247.8857,248.3964,5032.0
2024-08-06 13:35:00,253.16,253.47,253.16,253.26,2708.0,248.6124,248.9169,248.6124,248.7106,2708.0
2024-08-06 13:40:00,253.31,253.51,253.02,253.36,1867.0,248.7597,248.9561,248.4749,248.8088,1867.0
2024-08-06 13:45:00,253.12,253.12,252.56,253.11,1050.0,248.5731,248.5731,248.0232,248.5633,1050.0
2024-08-06 13:50:00,252.94,253.13,252.9,253.13,1222.0,248.3964,248.583,248.3571,248.583,1222.0
2024-08-06 13:55:00,253.06,253.1,253.05,253.05,1234.0,248.5142,248.5535,248.5044,248.5044,1234.0
2024-08-06 14:00:00,253.03,253.38,253.02,253.12,500.0,248.4848,248.8285,248.4749,248.5731,500.0
2024-08-06 14:05:00,252.98,252.98,252.79,252.86,1209.0,248.4357,248.4357,248.2491,248.3178,1209.0
2024-08-06 14:10:00,252.73,252.74,252.58,252.73,4380.0,248.1901,248.2,248.0428,248.1901,4380.0
2024-08-06 14:15:00,252.73,253.14,252.73,252.98,2072.0,248.1901,248.5928,248.1901,248.4357,2072.0
2024-08-06 14:20:00,253.21,254.48,253.21,254.44,7708.0,248.6615,249.9087,248.6615,249.8694,7708.0
2024-08-06 14:25:00,254.23,254.4,254.04,254.36,2430.0,249.6632,249.8301,249.4766,249.7909,2430.0
2024-08-06 14:30:00,254.44,254.44,253.96,254.23,2088.0,249.8694,249.8694,249.398,249.6632,2088.0
2024-08-06 14:35:00,254.46,254.71,254.46,254.64,1782.0,249.8891,250.1346,249.8891,250.0658,1782.0
2024-08-06 14:40:00,254.54,254.66,254.48,254.66,650.0,249.9676,250.0855,249.9087,250.0855,650.0
2024-08-06 14:45:00,254.54,254.56,254.33,254.56,1137.0,249.9676,249.9873,249.7614,249.9873,1137.0
2024-08-06 14:50:00,254.62,254.63,254.34,254.59,2000.0,250.0462,250.056,249.7712,250.0167,2000.0
2024-08-06 14:55:00,254.55,254.55,253.67,253.92,6942.0,249.9774,249.9774,249.1133,249.3588,6942.0
2024-08-06 15:00:00,253.85,254.06,253.34,253.48,22652.0,249.29,249.4963,248.7892,248.9267,22652.0
2024-08-06 15:05:00,253.53,253.58,252.86,253.26,5143.0,248.9758,249.0249,248.3178,248.7106,5143.0
2024-08-06 15:10:00,253.15,254.07,253.15,253.87,3118.0,248.6026,249.5061,248.6026,249.3097,3118.0
2024-08-06 15:15:00,253.91,253.91,252.91,253.16,4961.0,249.3489,249.3489,248.3669,248.6124,4961.0
2024-08-06 15:20:00,253.17,254.21,253.16,254.21,5780.0,248.6222,249.6436,248.6124,249.6436,5780.0
2024-08-06 15:25:00,254.21,254.46,253.85,254.02,5431.0,249.6436,249.8891,249.29,249.457,5431.0
2024-08-06 15:30:00,254.02,254.02,253.0,253.25,12225.0,249.457,249.457,248.4553,248.7008,12225.0
2024-08-06 15:35:00,253.09,253.63,253.09,253.34,13636.0,248.5437,249.074,248.5437,248.7892,13636.0
2024-08-06 15:40:00,253.28,253.28,252.15,252.15,8694.0,248.7303,248.7303,247.6206,247.6206,8694.0
2024-08-06 15:45:00,252.05,252.29,251.47,251.71,10804.0,247.5224,247.758,246.9528,247.1885,10804.0
2024-08-06 15:50:00,251.57,252.0,250.95,251.17,18914.0,247.051,247.4733,246.4421,246.6582,18914.0
2024-08-06 15:55:00,251.53,251.53,250.64,250.64,31981.0,247.0117,247.0117,246.1377,246.1377,31981.0
2024-08-07 09:30:00,252.8,265.25,250.44,260.47,77825.0,248.2589,260.4852,245.9413,255.7911,77825.0
2024-08-07 09:35:00,259.78,264.74,259.23,261.0,54118.0,255.1135,259.9844,254.5734,256.3116,54118.0
2024-08-07 09:40:00,261.0,263.83,259.88,262.41,18095.0,256.3116,259.0908,255.2117,257.6963,18095.0
2024-08-07 09:45:00,262.52,264.75,260.75,261.22,11325.0,257.8043,259.9942,256.0661,256.5276,11325.0
2024-08-07 09:50:00,260.51,260.51,255.9,256.37,10628.0,255.8304,255.8304,251.3032,251.7648,10628.0
2024-08-07 09:55:00,256.81,257.71,254.01,256.17,22063.0,252.1969,253.0807,249.4471,251.5683,22063.0
2024-08-07 10:00:00,256.73,256.73,254.25,255.27,16597.0,252.1183,252.1183,249.6828,250.6845,16597.0
2024-08-07 10:05:00,254.85,254.85,252.13,252.58,18661.0,250.2721,250.2721,247.6009,248.0428,18661.0
2024-08-07 10:10:00,252.83,254.61,252.52,253.42,40105.0,248.2883,250.0364,247.9839,248.8677,40105.0
2024-08-07 10:15:00,253.03,253.04,250.06,250.94,70939.0,248.4848,248.4946,245.5681,246.4323,70939.0
2024-08-07 10:20:00,251.0,253.46,251.0,252.66,6193.0,246.4912,248.907,246.4912,248.1214,6193.0
2024-08-07 10:25:00,252.65,252.65,250.75,251.24,4712.0,248.1116,248.1116,246.2457,246.7269,4712.0
2024-08-07 10:30:00,251.03,251.63,250.5,251.59,23447.0,246.5207,247.1099,246.0002,247.0706,23447.0
2024-08-07 10:35:00,251.7,252.4,250.37,250.38,18975.0,247.1786,247.8661,245.8725,245.8824,18975.0
2024-08-07 10:40:00,250.64,251.61,250.0,251.55,8860.0,246.1377,247.0903,245.5092,247.0313,8860.0
2024-08-07 10:45:00,251.61,252.65,251.42,252.65,10161.0,247.0903,248.1116,246.9037,248.1116,10161.0
2024-08-07 10:50:00,252.2,252.6,250.85,250.85,5837.0,247.6697,248.0625,246.3439,246.3439,5837.0
2024-08-07 10:55:00,251.4,251.64,250.72,251.64,3424.0,246.884,247.1197,246.2162,247.1197,3424.0
2024-08-07 11:00:00,251.66,251.73,250.72,251.63,2692.0,247.1394,247.2081,246.2162,247.1099,2692.0
2024-08-07 11:05:00,251.72,252.61,251.36,252.61,8102.0,247.1983,248.0723,246.8448,248.0723,8102.0
2024-08-07 11:10:00,252.56,252.61,251.55,251.93,4025.0,248.0232,248.0723,247.0313,247.4045,4025.0
2024-08-07 11:15:00,251.94,252.61,251.56,252.61,2931.0,247.4143,248.0723,247.0412,248.0723,2931.0
2024-08-07 11:20:00,252.56,252.61,251.02,251.49,3595.0,248.0232,248.0723,246.5109,246.9724,3595.0
2024-08-07 11:25:00,251.82,254.19,251.18,253.67,3052.0,247.2965,249.6239,246.668,249.1133,3052.0
2024-08-07 11:30:00,254.16,255.4,253.16,255.14,5373.0,249.5945,250.8122,248.6124,250.5569,5373.0
2024-08-07 11:35:00,254.84,254.84,254.04,254.05,2300.0,250.2622,250.2622,249.4766,249.4864,2300.0
2024-08-07 11:40:00,254.05,254.84,253.87,254.58,2316.0,249.4864,250.2622,249.3097,250.0069,2316.0
2024-08-07 11:45:00,254.01,254.2,252.74,252.96,4518.0,249.4471,249.6337,248.2,248.416,4518.0
2024-08-07 11:50:00,253.02,253.6,252.51,252.96,3520.0,248.4749,249.0445,247.9741,248.416,3520.0
2024-08-07 11:55:00,252.65,253.05,252.4,252.4,4996.0,248.1116,248.5044,247.8661,247.8661,4996.0
2024-08-07 12:00:00,252.18,252.67,251.46,251.46,4671.0,247.65,248.1312,246.943,246.943,4671.0
2024-08-07 12:05:00,251.42,252.57,251.22,251.92,3467.0,246.9037,248.033,246.7073,247.3947,3467.0
2024-08-07 12:10:00,251.73,252.53,251.73,252.42,2759.0,247.2081,247.9937,247.2081,247.8857,2759.0
2024-08-07 12:15:00,252.42,252.43,251.5,251.51,2710.0,247.8857,247.8955,246.9822,246.9921,2710.0
2024-08-07 12:20:00,251.39,251.83,251.36,251.64,2338.0,246.8742,247.3063,246.8448,247.1197,2338.0
2024-08-07 12:25:00,251.53,251.88,251.51,251.74,4865.0,247.0117,247.3554,246.9921,247.2179,4865.0
2024-08-07 12:30:00,251.73,251.73,251.25,251.48,3367.0,247.2081,247.2081,246.7367,246.9626,3367.0
2024-08-07 12:35:00,251.49,251.58,250.86,250.91,9008.0,246.9724,247.0608,246.3537,246.4028,9008.0
2024-08-07 12:40:00,250.94,251.82,250.73,251.66,11649.0,246.4323,247.2965,246.2261,247.1394,11649.0
2024-08-07 12:45:00,251.67,251.89,251.28,251.51,3189.0,247.1492,247.3652,246.7662,246.9921,3189.0
2024-08-07 12:50:00,251.61,251.74,250.63,250.63,9314.0,247.0903,247.2179,246.1279,246.1279,9314.0
2024-08-07 12:55:00,250.93,251.1,250.71,250.72,3937.0,246.4225,246.5894,246.2064,246.2162,3937.0
2024-08-07 13:00:00,250.86,251.0,250.26,250.62,6533.0,246.3537,246.4912,245.7645,246.118,6533.0
2024-08-07 13:05:00,250.79,250.79,249.82,250.18,3755.0,246.285,246.285,245.3324,245.6859,3755.0
2024-08-07 13:10:00,249.75,249.75,248.52,248.86,4336.0,245.2637,245.2637,244.0558,244.3897,4336.0
2024-08-07 13:15:00,248.72,249.18,248.65,249.06,8209.0,244.2522,244.7039,244.1834,244.5861,8209.0
2024-08-07 13:20:00,249.35,250.8,249.35,250.6,2569.0,244.8709,246.2948,244.8709,246.0984,2569.0
2024-08-07 13:25:00,250.87,251.47,250.39,250.39,4506.0,246.3636,246.9528,245.8922,245.8922,4506.0
2024-08-07 13:30:00,250.54,251.22,249.46,249.92,4820.0,246.0395,246.7073,244.9789,245.4306,4820.0
2024-08-07 13:35:00,250.27,250.5,249.85,250.49,3480.0,245.7743,246.0002,245.3619,245.9904,3480.0
2024-08-07 13:40:00,250.32,250.48,249.27,249.27,4329.0,245.8234,245.9806,244.7923,244.7923,4329.0
2024-08-07 13:45:00,249.1,249.1,248.91,249.0,2295.0,244.6253,244.6253,244.4388,244.5271,2295.0
2024-08-07 13:50:00,248.72,248.91,248.41,248.9,2251.0,244.2522,244.4388,243.9477,244.4289,2251.0
2024-08-07 13:55:00,248.61,248.87,248.21,248.82,2371.0,244.1442,244.3995,243.7513,244.3504,2371.0
2024-08-07 14:00:00,248.51,249.51,248.51,249.1,4330.0,244.0459,245.028,244.0459,244.6253,4330.0
2024-08-07 14:05:00,249.24,249.41,247.81,247.81,7525.0,244.7628,244.9298,243.3585,243.3585,7525.0
2024-08-07 14:10:00,248.01,248.47,247.85,248.25,3633.0,243.5549,244.0067,243.3978,243.7906,3633.0
2024-08-07 14:15:00,248.22,248.48,247.74,248.15,5787.0,243.7612,244.0165,243.2898,243.6924,5787.0
2024-08-07 14:20:00,248.15,248.73,247.76,248.23,6537.0,243.6924,244.262,243.3094,243.771,6537.0
2024-08-07 14:25:00,248.5,248.77,248.16,248.22,4027.0,244.0361,244.3013,243.7022,243.7612,4027.0
2024-08-07 14:30:00,248.14,248.23,247.58,247.77,3893.0,243.6826,243.771,243.1327,243.3192,3893.0
2024-08-07 14:35:00,247.78,248.22,247.02,247.12,7640.0,243.3291,243.7612,242.5827,242.6809,7640.0
2024-08-07 14:40:00,246.89,247.52,246.48,246.49,18560.0,242.455,243.0737,242.0524,242.0622,18560.0
2024-08-07 14:45:00,246.52,246.93,246.1,246.3,7810.0,242.0917,242.4943,241.6792,241.8756,7810.0
2024-08-07 14:50:00,246.3,246.48,246.06,246.38,5762.0,241.8756,242.0524,241.64,241.9542,5762.0
2024-08-07 14:55:00,246.58,247.02,246.31,246.59,6367.0,242.1506,242.5827,241.8855,242.1604,6367.0
2024-08-07 15:00:00,246.55,247.78,246.34,247.45,5860.0,242.1212,243.3291,241.9149,243.005,5860.0
2024-08-07 15:05:00,247.68,247.81,247.24,247.25,3604.0,243.2309,243.3585,242.7988,242.8086,3604.0
2024-08-07 15:10:00,247.31,247.83,247.14,247.83,4355.0,242.8675,243.3782,242.7006,243.3782,4355.0
2024-08-07 15:15:00,247.57,248.32,247.4,248.06,3577.0,243.1228,243.8594,242.9559,243.604,3577.0
2024-08-07 15:20:00,248.06,248.49,247.83,248.37,5672.0,243.604,244.0263,243.3782,243.9085,5672.0
2024-08-07 15:25:00,248.5,249.21,248.4,248.83,7080.0,244.0361,244.7334,243.9379,244.3602,7080.0
2024-08-07 15:30:00,249.08,249.89,248.68,249.32,9914.0,244.6057,245.4012,244.2129,244.8414,9914.0
2024-08-07 15:35:00,249.32,250.6,249.32,250.14,11065.0,244.8414,246.0984,244.8414,245.6467,11065.0
2024-08-07 15:40:00,250.14,250.14,249.49,249.52,10341.0,245.6467,245.6467,245.0083,245.0378,10341.0
2024-08-07 15:45:00,249.47,250.15,249.47,249.97,10576.0,244.9887,245.6565,244.9887,245.4797,10576.0
2024-08-07 15:50:00,249.92,250.18,248.75,248.98,24778.0,245.4306,245.6859,244.2816,244.5075,24778.0
2024-08-07 15:55:00,249.02,249.77,248.7,249.47,83127.0,244.5468,245.2833,244.2325,244.9887,83127.0
2024-08-08 09:30:00,248.84,250.09,248.41,250.07,19475.0,244.37,245.5976,243.9477,245.5779,19475.0
2024-08-08 09:35:00,250.46,252.04,250.13,252.02,1714.0,245.9609,247.5125,245.6368,247.4929,1714.0
2024-08-08 09:40:00,252.42,253.07,250.16,250.16,6681.0,247.8857,248.524,245.6663,245.6663,6681.0
2024-08-08 09:45:00,250.58,252.62,250.34,251.75,2234.0,246.0788,248.0821,245.8431,247.2277,2234.0
2024-08-08 09:50:00,251.19,255.03,250.72,255.03,4540.0,246.6778,250.4488,246.2162,250.4488,4540.0
2024-08-08 09:55:00,255.19,255.19,253.73,253.83,1900.0,250.606,250.606,249.1722,249.2704,1900.0
2024-08-08 10:00:00,254.26,255.74,254.25,255.43,2150.0,249.6927,251.1461,249.6828,250.8416,2150.0
2024-08-08 10:05:00,255.25,255.25,253.39,253.97,4845.0,250.6649,250.6649,248.8383,249.4079,4845.0
2024-08-08 10:10:00,254.05,254.08,253.31,253.91,3604.0,249.4864,249.5159,248.7597,249.3489,3604.0
2024-08-08 10:15:00,253.89,255.02,253.73,255.02,1738.0,249.3293,250.439,249.1722,250.439,1738.0
2024-08-08 10:20:00,254.18,254.78,253.84,254.78,5811.0,249.6141,250.2033,249.2802,250.2033,5811.0
2024-08-08 10:25:00,254.98,255.54,254.77,255.4,2289.0,250.3997,250.9497,250.1935,250.8122,2289.0
2024-08-08 10:30:00,255.34,255.39,254.85,255.04,1444.0,250.7533,250.8024,250.2721,250.4586,1444.0
2024-08-08 10:35:00,254.75,255.74,254.75,255.59,2065.0,250.1739,251.1461,250.1739,250.9988,2065.0
2024-08-08 10:40:00,255.39,255.81,254.87,255.44,3378.0,250.8024,251.2148,250.2917,250.8515,3378.0
2024-08-08 10:45:00,255.23,255.81,255.22,255.5,2125.0,250.6452,251.2148,250.6354,250.9104,2125.0
2024-08-08 10:50:00,255.47,256.5,255.23,256.34,10053.0,250.8809,251.8924,250.6452,251.7353,10053.0
2024-08-08 10:55:00,256.36,256.93,256.19,256.92,4403.0,251.7549,252.3147,251.588,252.3049,4403.0
2024-08-08 11:00:00,256.93,257.46,256.62,257.46,3137.0,252.3147,252.8352,252.0103,252.8352,3137.0
2024-08-08 11:05:00,257.13,257.77,257.02,257.77,3094.0,252.5111,253.1396,252.4031,253.1396,3094.0
2024-08-08 11:10:00,257.79,258.15,257.01,257.31,16752.0,253.1592,253.5128,252.3933,252.6879,16752.0
2024-08-08 11:15:00,257.11,257.2,256.45,256.84,4407.0,252.4915,252.5798,251.8433,252.2263,4407.0
2024-08-08 11:20:00,256.83,257.86,256.48,257.43,13773.0,252.2165,253.228,251.8728,252.8057,13773.0
2024-08-08 11:25:00,257.56,257.88,257.28,257.45,7999.0,252.9334,253.2476,252.6584,252.8254,7999.0
2024-08-08 11:30:00,257.4,257.46,256.62,257.05,7981.0,252.7763,252.8352,252.0103,252.4325,7981.0
2024-08-08 11:35:00,256.97,257.6,256.32,256.32,6493.0,252.354,252.9727,251.7157,251.7157,6493.0
2024-08-08 11:40:00,256.62,256.72,256.33,256.62,8129.0,252.0103,252.1085,251.7255,252.0103,8129.0
2024-08-08 11:45:00,256.77,256.77,256.23,256.51,1900.0,252.1576,252.1576,251.6273,251.9022,1900.0
2024-08-08 11:50:00,256.52,257.5,256.52,257.5,1240.0,251.9121,252.8745,251.9121,252.8745,1240.0
2024-08-08 11:55:00,257.41,257.79,257.4,257.62,1010.0,252.7861,253.1592,252.7763,252.9923,1010.0
2024-08-08 12:00:00,257.34,258.06,257.03,258.06,5143.0,252.7173,253.4244,252.4129,253.4244,5143.0
2024-08-08 12:05:00,258.31,258.5,258.05,258.48,1500.0,253.6699,253.8565,253.4146,253.8369,1500.0
2024-08-08 12:10:00,258.24,258.24,257.36,257.36,2582.0,253.6012,253.6012,252.737,252.737,2582.0
2024-08-08 12:15:00,257.42,257.86,257.28,257.38,2456.0,252.7959,253.228,252.6584,252.7566,2456.0
2024-08-08 12:20:00,257.59,257.66,257.56,257.56,800.0,252.9628,253.0316,252.9334,252.9334,800.0
2024-08-08 12:25:00,257.56,257.77,257.41,257.64,2823.0,252.9334,253.1396,252.7861,253.0119,2823.0
2024-08-08 12:30:00,257.66,257.69,256.94,257.02,2312.0,253.0316,253.061,252.3245,252.4031,2312.0
2024-08-08 12:35:00,256.86,257.02,256.68,256.86,2904.0,252.246,252.4031,252.0692,252.246,2904.0
2024-08-08 12:40:00,256.88,256.97,256.49,256.91,1800.0,252.2656,252.354,251.8826,252.2951,1800.0
2024-08-08 12:45:00,256.72,257.56,256.65,257.56,2270.0,252.1085,252.9334,252.0397,252.9334,2270.0
2024-08-08 12:50:00,257.5,257.52,257.16,257.23,1301.0,252.8745,252.8941,252.5406,252.6093,1301.0
2024-08-08 12:55:00,257.42,257.58,257.34,257.48,5117.0,252.7959,252.953,252.7173,252.8548,5117.0
2024-08-08 13:00:00,257.55,257.76,257.07,257.12,6050.0,252.9236,253.1298,252.4522,252.5013,6050.0
2024-08-08 13:05:00,257.03,257.62,256.88,257.58,1658.0,252.4129,252.9923,252.2656,252.953,1658.0
2024-08-08 13:10:00,257.58,257.91,257.58,257.91,900.0,252.953,253.2771,252.953,253.2771,900.0
2024-08-08 13:15:00,257.91,258.29,257.82,258.29,1449.0,253.2771,253.6503,253.1887,253.6503,1449.0
2024-08-08 13:20:00,258.37,258.4,257.91,258.06,9441.0,253.7288,253.7583,253.2771,253.4244,9441.0
2024-08-08 13:25:00,258.37,258.66,258.22,258.66,1822.0,253.7288,254.0136,253.5815,254.0136,1822.0
2024-08-08 13:30:00,258.69,259.4,258.69,259.27,5967.0,254.0431,254.7403,254.0431,254.6127,5967.0
2024-08-08 13:35:00,259.27,259.27,258.25,258.46,9453.0,254.6127,254.6127,253.611,253.8172,9453.0
2024-08-08 13:40:00,258.49,258.9,258.49,258.81,3732.0,253.8467,254.2493,253.8467,254.1609,3732.0
2024-08-08 13:45:00,258.75,259.47,258.64,259.47,3109.0,254.102,254.8091,253.994,254.8091,3109.0
2024-08-08 13:50:00,259.55,259.64,259.24,259.45,1850.0,254.8876,254.976,254.5832,254.7894,1850.0
2024-08-08 13:55:00,259.26,259.78,259.24,259.78,3704.0,254.6028,255.1135,254.5832,255.1135,3704.0
2024-08-08 14:00:00,259.56,260.07,259.47,260.06,4095.0,254.8975,255.3983,254.8091,255.3885,4095.0
2024-08-08 14:05:00,259.91,260.14,259.75,260.0,6912.0,255.2412,255.467,255.084,255.3295,6912.0
2024-08-08 14:10:00,259.94,260.1,259.77,259.93,10653.0,255.2706,255.4278,255.1037,255.2608,10653.0
2024-08-08 14:15:00,259.93,260.24,259.92,260.14,2424.0,255.2608,255.5652,255.251,255.467,2424.0
2024-08-08 14:20:00,260.14,260.54,260.13,260.54,1917.0,255.467,255.8598,255.4572,255.8598,1917.0
2024-08-08 14:25:00,260.34,260.63,260.24,260.41,7649.0,255.6634,255.9482,255.5652,255.7322,7649.0
2024-08-08 14:30:00,260.48,260.86,260.48,260.85,5432.0,255.8009,256.1741,255.8009,256.1643,5432.0
2024-08-08 14:35:00,260.71,260.84,260.41,260.55,6534.0,256.0268,256.1545,255.7322,255.8697,6534.0
2024-08-08 14:40:00,260.37,260.47,259.76,259.76,2086.0,255.6929,255.7911,255.0939,255.0939,2086.0
2024-08-08 14:45:00,259.85,260.14,259.79,260.03,2148.0,255.1822,255.467,255.1233,255.359,2148.0
2024-08-08 14:50:00,260.22,260.74,259.87,260.45,7392.0,255.5456,256.0563,255.2019,255.7715,7392.0
2024-08-08 14:55:00,260.69,261.08,260.41,260.47,6804.0,256.0072,256.3901,255.7322,255.7911,6804.0
2024-08-08 15:00:00,259.93,260.26,259.72,259.72,2182.0,255.2608,255.5849,255.0546,255.0546,2182.0
2024-08-08 15:05:00,259.71,260.08,259.68,260.04,7398.0,255.0448,255.4081,255.0153,255.3688,7398.0
2024-08-08 15:10:00,259.94,260.59,259.9,259.94,3631.0,255.2706,255.909,255.2313,255.2706,3631.0
2024-08-08 15:15:00,259.91,259.91,259.38,259.44,3134.0,255.2412,255.2412,254.7207,254.7796,3134.0
2024-08-08 15:20:00,259.44,259.96,259.27,259.77,4107.0,254.7796,255.2903,254.6127,255.1037,4107.0
2024-08-08 15:25:00,259.9,260.33,258.64,258.64,7603.0,255.2313,255.6536,253.994,253.994,7603.0
2024-08-08 15:30:00,258.6,259.15,258.32,258.56,5779.0,253.9547,254.4948,253.6797,253.9154,5779.0
2024-08-08 15:35:00,258.56,258.56,257.87,258.34,5407.0,253.9154,253.9154,253.2378,253.6994,5407.0
2024-08-08 15:40:00,258.39,259.64,258.39,259.63,9833.0,253.7485,254.976,253.7485,254.9662,9833.0
2024-08-08 15:45:00,259.56,259.57,259.1,259.1,8414.0,254.8975,254.9073,254.4457,254.4457,8414.0
2024-08-08 15:50:00,258.86,259.3,258.23,259.0,18587.0,254.21,254.6421,253.5913,254.3475,18587.0
2024-08-08 15:55:00,258.97,259.16,258.44,259.12,61845.0,254.3181,254.5046,253.7976,254.4654,61845.0
2024-08-09 09:30:00,258.2,258.74,257.63,258.53,7365.0,253.5619,254.0922,253.0021,253.886,7365.0
2024-08-09 09:35:00,257.17,257.88,256.88,257.46,600.0,252.5504,253.2476,252.2656,252.8352,600.0
2024-08-09 09:40:00,256.95,257.82,256.36,257.62,6278.0,252.3343,253.1887,251.7549,252.9923,6278.0
2024-08-09 09:45:00,257.31,257.74,256.59,256.6,3548.0,252.6879,253.1101,251.9808,251.9906,3548.0
2024-08-09 09:50:00,256.67,256.67,255.35,256.12,7268.0,252.0594,252.0594,250.7631,251.5192,7268.0
2024-08-09 09:55:00,256.15,256.71,256.14,256.71,1060.0,251.5487,252.0986,251.5389,252.0986,1060.0
2024-08-09 10:00:00,256.62,257.32,256.35,256.95,4975.0,252.0103,252.6977,251.7451,252.3343,4975.0
2024-08-09 10:05:00,257.16,257.24,256.42,256.42,1920.0,252.5406,252.6191,251.8139,251.8139,1920.0
2024-08-09 10:10:00,256.28,257.74,255.95,257.04,9047.0,251.6764,253.1101,251.3523,252.4227,9047.0
2024-08-09 10:15:00,257.37,257.37,256.82,256.99,500.0,252.7468,252.7468,252.2067,252.3736,500.0
2024-08-09 10:20:00,257.29,257.87,257.01,257.87,3015.0,252.6682,253.2378,252.3933,253.2378,3015.0
2024-08-09 10:25:00,257.7,257.7,256.94,257.12,1487.0,253.0709,253.0709,252.3245,252.5013,1487.0
2024-08-09 10:30:00,257.0,257.0,256.14,256.14,1343.0,252.3834,252.3834,251.5389,251.5389,1343.0
2024-08-09 10:35:00,256.43,256.83,255.83,256.83,1801.0,251.8237,252.2165,251.2345,252.2165,1801.0
2024-08-09 10:40:00,256.9,256.97,256.61,256.62,620.0,252.2852,252.354,252.0004,252.0103,620.0
2024-08-09 10:45:00,256.62,257.13,256.61,257.13,300.0,252.0103,252.5111,252.0004,252.5111,300.0
2024-08-09 10:50:00,257.09,257.73,256.82,257.69,3125.0,252.4718,253.1003,252.2067,253.061,3125.0
2024-08-09 10:55:00,257.82,258.42,257.56,257.56,1857.0,253.1887,253.7779,252.9334,252.9334,1857.0
2024-08-09 11:00:00,257.63,258.08,257.63,257.97,1019.0,253.0021,253.444,253.0021,253.336,1019.0
2024-08-09 11:05:00,258.27,258.97,258.07,258.33,2999.0,253.6306,254.3181,253.4342,253.6895,2999.0
2024-08-09 11:10:00,258.32,258.43,258.16,258.38,1118.0,253.6797,253.7878,253.5226,253.7387,1118.0
2024-08-09 11:15:00,258.5,258.96,258.43,258.96,1012.0,253.8565,254.3082,253.7878,254.3082,1012.0
2024-08-09 11:20:00,258.94,258.94,258.7,258.72,591.0,254.2886,254.2886,254.0529,254.0725,591.0
2024-08-09 11:25:00,258.67,258.72,258.15,258.23,2552.0,254.0234,254.0725,253.5128,253.5913,2552.0
2024-08-09 11:30:00,258.22,258.7,258.0,258.7,2152.0,253.5815,254.0529,253.3655,254.0529,2152.0
2024-08-09 11:35:00,258.5,258.5,258.06,258.15,549.0,253.8565,253.8565,253.4244,253.5128,549.0
2024-08-09 11:40:00,258.38,258.7,258.38,258.52,1886.0,253.7387,254.0529,253.7387,253.8761,1886.0
2024-08-09 11:45:00,258.83,259.32,258.83,259.32,2301.0,254.1806,254.6618,254.1806,254.6618,2301.0
2024-08-09 11:50:00,259.24,259.42,259.18,259.3,861.0,254.5832,254.76,254.5243,254.6421,861.0
2024-08-09 11:55:00,259.44,259.44,258.84,258.89,906.0,254.7796,254.7796,254.1904,254.2395,906.0
2024-08-09 12:00:00,258.81,258.97,258.77,258.78,1640.0,254.1609,254.3181,254.1216,254.1315,1640.0
2024-08-09 12:05:00,258.67,259.0,258.56,258.96,1947.0,254.0234,254.3475,253.9154,254.3082,1947.0
2024-08-09 12:10:00,258.77,258.9,258.74,258.75,700.0,254.1216,254.2493,254.0922,254.102,700.0
2024-08-09 12:15:00,258.91,258.93,258.48,258.5,1776.0,254.2591,254.2788,253.8369,253.8565,1776.0
2024-08-09 12:20:00,258.47,258.83,258.27,258.38,2213.0,253.827,254.1806,253.6306,253.7387,2213.0
2024-08-09 12:25:00,258.38,258.6,258.29,258.3,2115.0,253.7387,253.9547,253.6503,253.6601,2115.0
2024-08-09 12:30:00,258.28,258.61,258.28,258.61,4964.0,253.6404,253.9645,253.6404,253.9645,4964.0
2024-08-09 12:35:00,258.36,258.52,257.96,258.52,2442.0,253.719,253.8761,253.3262,253.8761,2442.0
2024-08-09 12:40:00,258.42,258.5,258.29,258.29,403.0,253.7779,253.8565,253.6503,253.6503,403.0
2024-08-09 12:45:00,258.34,258.49,257.88,258.49,2365.0,253.6994,253.8467,253.2476,253.8467,2365.0
2024-08-09 12:50:00,258.52,258.76,258.19,258.47,1932.0,253.8761,254.1118,253.5521,253.827,1932.0
2024-08-09 12:55:00,258.58,258.98,258.57,258.9,1627.0,253.9351,254.3279,253.9252,254.2493,1627.0
2024-08-09 13:00:00,258.94,259.34,258.93,259.09,1408.0,254.2886,254.6814,254.2788,254.4359,1408.0
2024-08-09 13:05:00,259.05,259.18,258.64,259.09,5758.0,254.3966,254.5243,253.994,254.4359,5758.0
2024-08-09 13:10:00,259.19,259.63,259.14,259.63,1803.0,254.5341,254.9662,254.485,254.9662,1803.0
2024-08-09 13:15:00,259.79,259.97,259.75,259.75,803.0,255.1233,255.3001,255.084,255.084,803.0
2024-08-09 13:20:00,259.85,260.25,259.72,260.25,3024.0,255.1822,255.5751,255.0546,255.5751,3024.0
2024-08-09 13:25:00,260.37,260.87,260.31,260.87,1549.0,255.6929,256.1839,255.634,256.1839,1549.0
2024-08-09 13:30:00,261.06,261.11,260.74,260.74,1488.0,256.3705,256.4196,256.0563,256.0563,1488.0
2024-08-09 13:35:00,260.89,260.98,260.67,260.87,1579.0,256.2036,256.2919,255.9875,256.1839,1579.0
2024-08-09 13:40:00,260.87,260.87,260.25,260.26,1696.0,256.1839,256.1839,255.5751,255.5849,1696.0
2024-08-09 13:45:00,260.34,260.5,260.15,260.29,1876.0,255.6634,255.8206,255.4769,255.6143,1876.0
2024-08-09 13:50:00,260.24,260.35,259.74,259.75,2690.0,255.5652,255.6733,255.0742,255.084,2690.0
2024-08-09 13:55:00,259.78,259.87,259.6,259.73,1334.0,255.1135,255.2019,254.9367,255.0644,1334.0
2024-08-09 14:00:00,259.63,259.74,259.29,259.29,2288.0,254.9662,255.0742,254.6323,254.6323,2288.0
2024-08-09 14:05:00,259.48,259.67,259.29,259.63,2089.0,254.8189,255.0055,254.6323,254.9662,2089.0
2024-08-09 14:10:00,259.36,259.4,258.71,258.71,2211.0,254.701,254.7403,254.0627,254.0627,2211.0
2024-08-09 14:15:00,258.76,259.31,258.75,258.81,9490.0,254.1118,254.6519,254.102,254.1609,9490.0
2024-08-09 14:20:00,258.81,258.99,258.69,258.78,1875.0,254.1609,254.3377,254.0431,254.1315,1875.0
2024-08-09 14:25:00,258.81,258.94,258.55,258.74,2508.0,254.1609,254.2886,253.9056,254.0922,2508.0
2024-08-09 14:30:00,258.65,258.65,257.85,257.88,1778.0,254.0038,254.0038,253.2182,253.2476,1778.0
2024-08-09 14:35:00,257.69,258.04,257.69,258.04,1971.0,253.061,253.4048,253.061,253.4048,1971.0
2024-08-09 14:40:00,258.05,258.15,257.93,257.93,810.0,253.4146,253.5128,253.2967,253.2967,810.0
2024-08-09 14:45:00,258.12,258.17,257.99,257.99,835.0,253.4833,253.5324,253.3557,253.3557,835.0
2024-08-09 14:50:00,257.9,258.11,257.63,257.85,2452.0,253.2673,253.4735,253.0021,253.2182,2452.0
2024-08-09 14:55:00,257.67,258.0,257.62,258.0,1109.0,253.0414,253.3655,252.9923,253.3655,1109.0
2024-08-09 15:00:00,258.32,258.32,257.81,258.23,601.0,253.6797,253.6797,253.1789,253.5913,601.0
2024-08-09 15:05:00,258.0,258.65,258.0,258.59,3028.0,253.3655,254.0038,253.3655,253.9449,3028.0
2024-08-09 15:10:00,258.68,258.79,258.6,258.6,1365.0,254.0333,254.1413,253.9547,253.9547,1365.0
2024-08-09 15:15:00,258.68,259.17,258.67,259.17,946.0,254.0333,254.5145,254.0234,254.5145,946.0
2024-08-09 15:20:00,259.19,259.25,258.79,259.08,1703.0,254.5341,254.593,254.1413,254.4261,1703.0
2024-08-09 15:25:00,259.13,259.4,258.96,258.97,2202.0,254.4752,254.7403,254.3082,254.3181,2202.0
2024-08-09 15:30:00,259.25,259.38,258.83,259.11,3567.0,254.593,254.7207,254.1806,254.4555,3567.0
2024-08-09 15:35:00,259.11,259.33,258.73,258.81,3651.0,254.4555,254.6716,254.0824,254.1609,3651.0
2024-08-09 15:40:00,258.91,259.02,258.29,258.3,5871.0,254.2591,254.3672,253.6503,253.6601,5871.0
2024-08-09 15:45:00,258.51,258.73,258.38,258.7,5324.0,253.8663,254.0824,253.7387,254.0529,5324.0
2024-08-09 15:50:00,258.55,258.95,257.88,258.14,16184.0,253.9056,254.2984,253.2476,253.503,16184.0
2024-08-09 15:55:00,258.12,258.98,257.93,257.99,45905.0,253.4833,254.3279,253.2967,253.3557,45905.0
2024-08-12 09:30:00,256.1,256.12,256.1,256.12,650.0,252.7421,252.7619,252.7421,252.7619,650.0
2024-08-12 09:35:00,256.86,256.86,255.6,255.98,9070.0,253.4922,253.4922,252.2487,252.6237,9070.0
2024-08-12 09:40:00,256.13,256.14,254.45,255.03,1769.0,252.7718,252.7816,251.1138,251.6862,1769.0
2024-08-12 09:45:00,254.54,254.69,254.46,254.5,700.0,251.2026,251.3506,251.1236,251.1631,700.0
2024-08-12 09:50:00,254.52,254.66,254.0,254.61,1326.0,251.1829,251.321,250.6697,251.2717,1326.0
2024-08-12 09:55:00,253.61,253.89,253.54,253.54,800.0,250.2848,250.5611,250.2157,250.2157,800.0
2024-08-12 10:00:00,253.57,255.08,253.34,254.99,1230.0,250.2453,251.7355,250.0183,251.6467,1230.0
2024-08-12 10:05:00,254.84,255.39,254.8,255.07,588.0,251.4987,252.0415,251.4592,251.7256,588.0
2024-08-12 10:10:00,255.13,255.54,254.56,254.65,4519.0,251.7849,252.1895,251.2223,251.3112,4519.0
2024-08-12 10:15:00,254.53,254.64,253.62,253.62,7103.0,251.1927,251.3013,250.2947,250.2947,7103.0
2024-08-12 10:20:00,253.9,255.63,253.9,254.79,5807.0,250.571,252.2783,250.571,251.4493,5807.0
2024-08-12 10:25:00,254.74,255.15,254.64,254.72,2709.0,251.4,251.8046,251.3013,251.3802,2709.0
2024-08-12 10:30:00,254.71,255.73,254.65,255.73,1129.0,251.3704,252.377,251.3112,252.377,1129.0
2024-08-12 10:35:00,256.16,257.47,256.16,257.44,5700.0,252.8014,254.0942,252.8014,254.0646,5700.0
2024-08-12 10:40:00,257.36,257.79,257.0,257.0,3600.0,253.9856,254.41,253.6303,253.6303,3600.0
2024-08-12 10:45:00,256.89,257.59,256.74,257.22,3600.0,253.5218,254.2126,253.3738,253.8475,3600.0
2024-08-12 10:50:00,256.99,257.49,256.94,257.19,4494.0,253.6205,254.1139,253.5711,253.8179,4494.0
2024-08-12 10:55:00,257.08,257.77,257.05,257.53,709.0,253.7093,254.3902,253.6797,254.1534,709.0
2024-08-12 11:00:00,257.55,258.44,257.54,258.0,9391.0,254.1731,255.0515,254.1633,254.6172,9391.0
2024-08-12 11:05:00,257.95,258.22,256.79,256.79,6806.0,254.5679,254.8343,253.4231,253.4231,6806.0
2024-08-12 11:10:00,256.79,256.79,256.5,256.56,4310.0,253.4231,253.4231,253.1369,253.1961,4310.0
2024-08-12 11:15:00,256.75,256.78,256.28,256.67,1410.0,253.3836,253.4132,252.9198,253.3047,1410.0
2024-08-12 11:20:00,256.45,256.46,254.55,254.55,3130.0,253.0876,253.0974,251.2125,251.2125,3130.0
2024-08-12 11:25:00,254.64,255.24,254.63,255.18,800.0,251.3013,251.8934,251.2914,251.8342,800.0
2024-08-12 11:30:00,255.03,255.28,254.88,255.08,1630.0,251.6862,251.9329,251.5381,251.7355,1630.0
2024-08-12 11:35:00,255.1,255.18,255.02,255.03,650.0,251.7553,251.8342,251.6763,251.6862,650.0
2024-08-12 11:40:00,255.35,255.35,255.0,255.31,1076.0,252.002,252.002,251.6566,251.9625,1076.0
2024-08-12 11:45:00,255.04,255.47,255.04,255.27,2010.0,251.696,252.1204,251.696,251.923,2010.0
2024-08-12 11:50:00,255.25,255.67,255.24,255.58,1000.0,251.9033,252.3178,251.8934,252.229,1000.0
2024-08-12 11:55:00,255.55,256.16,255.55,255.67,900.0,252.1994,252.8014,252.1994,252.3178,900.0
2024-08-12 12:00:00,255.75,256.1,255.49,255.51,5788.0,252.3967,252.7421,252.1401,252.1599,5788.0
2024-08-12 12:05:00,255.64,255.64,254.99,254.99,3476.0,252.2882,252.2882,251.6467,251.6467,3476.0
2024-08-12 12:10:00,255.02,255.34,254.76,254.89,3405.0,251.6763,251.9921,251.4197,251.548,3405.0
2024-08-12 12:15:00,254.89,254.89,254.67,254.68,400.0,251.548,251.548,251.3309,251.3408,400.0
2024-08-12 12:20:00,254.56,255.01,254.53,254.86,2244.0,251.2223,251.6664,251.1927,251.5184,2244.0
2024-08-12 12:25:00,255.09,255.15,254.75,254.89,1200.0,251.7454,251.8046,251.4098,251.548,1200.0
2024-08-12 12:30:00,254.71,255.12,254.6,254.6,3631.0,251.3704,251.775,251.2618,251.2618,3631.0
2024-08-12 12:35:00,254.29,254.41,254.21,254.28,2073.0,250.9559,251.0743,250.8769,250.946,2073.0
2024-08-12 12:40:00,254.28,254.33,253.96,254.13,2900.0,250.946,250.9954,250.6302,250.798,2900.0
2024-08-12 12:45:00,254.14,254.35,254.14,254.33,978.0,250.8078,251.0151,250.8078,250.9954,978.0
2024-08-12 12:50:00,254.3,254.3,253.72,254.09,3799.0,250.9657,250.9657,250.3933,250.7585,3799.0
2024-08-12 12:55:00,254.09,254.09,253.53,253.63,2706.0,250.7585,250.7585,250.2058,250.3045,2706.0
2024-08-12 13:00:00,253.45,253.55,253.36,253.5,700.0,250.1269,250.2256,250.0381,250.1762,700.0
2024-08-12 13:05:00,253.36,253.67,253.36,253.44,550.0,250.0381,250.344,250.0381,250.117,550.0
2024-08-12 13:10:00,253.44,253.44,253.17,253.23,2102.0,250.117,250.117,249.8506,249.9098,2102.0
2024-08-12 13:15:00,253.26,253.82,253.25,253.82,2899.0,249.9394,250.492,249.9295,250.492,2899.0
2024-08-12 13:20:00,253.73,253.94,253.43,253.57,2441.0,250.4032,250.6105,250.1072,250.2453,2441.0
2024-08-12 13:25:00,253.31,253.54,252.98,253.54,2870.0,249.9887,250.2157,249.6631,250.2157,2870.0
2024-08-12 13:30:00,253.63,253.8,253.43,253.66,2100.0,250.3045,250.4723,250.1072,250.3341,2100.0
2024-08-12 13:35:00,253.39,253.46,253.09,253.09,2048.0,250.0677,250.1368,249.7716,249.7716,2048.0
2024-08-12 13:40:00,253.07,253.25,253.04,253.25,1025.0,249.7519,249.9295,249.7223,249.9295,1025.0
2024-08-12 13:45:00,253.06,253.27,252.86,252.86,1538.0,249.742,249.9493,249.5446,249.5446,1538.0
2024-08-12 13:50:00,252.93,252.93,252.16,252.34,2433.0,249.6137,249.6137,248.8538,249.0314,2433.0
2024-08-12 13:55:00,252.26,252.29,252.26,252.28,400.0,248.9525,248.9821,248.9525,248.9722,400.0
2024-08-12 14:00:00,252.29,252.29,252.22,252.23,400.0,248.9821,248.9821,248.913,248.9229,400.0
2024-08-12 14:05:00,252.29,252.4,252.09,252.3,800.0,248.9821,249.0907,248.7847,248.992,800.0
2024-08-12 14:10:00,252.3,252.7,252.18,252.63,5758.0,248.992,249.3867,248.8735,249.3176,5758.0
2024-08-12 14:15:00,252.51,252.52,252.5,252.52,700.0,249.1992,249.2091,249.1893,249.2091,700.0
2024-08-12 14:20:00,252.49,252.88,252.15,252.23,2710.0,249.1795,249.5644,248.8439,248.9229,2710.0
2024-08-12 14:25:00,252.31,252.33,252.31,252.33,400.0,249.0018,249.0216,249.0018,249.0216,400.0
2024-08-12 14:30:00,252.41,252.41,252.21,252.28,1181.0,249.1005,249.1005,248.9031,248.9722,1181.0
2024-08-12 14:35:00,252.26,252.26,251.62,251.89,4505.0,248.9525,248.9525,248.3209,248.5873,4505.0
2024-08-12 14:40:00,251.75,251.75,251.74,251.74,960.0,248.4492,248.4492,248.4393,248.4393,960.0
2024-08-12 14:45:00,251.79,252.5,251.78,252.5,2545.0,248.4887,249.1893,248.4788,249.1893,2545.0
2024-08-12 14:50:00,252.43,252.8,252.42,252.8,1102.0,249.1203,249.4854,249.1104,249.4854,1102.0
2024-08-12 14:55:00,252.97,253.18,252.67,252.67,5267.0,249.6532,249.8604,249.3571,249.3571,5267.0
2024-08-12 15:00:00,252.73,252.83,252.7,252.71,1751.0,249.4163,249.515,249.3867,249.3966,1751.0
2024-08-12 15:05:00,252.75,252.75,252.43,252.64,1066.0,249.4361,249.4361,249.1203,249.3275,1066.0
2024-08-12 15:10:00,252.63,253.15,252.63,252.79,4025.0,249.3176,249.8308,249.3176,249.4755,4025.0
2024-08-12 15:15:00,252.8,253.03,252.8,253.03,902.0,249.4854,249.7124,249.4854,249.7124,902.0
2024-08-12 15:20:00,253.03,253.03,252.07,252.58,10359.0,249.7124,249.7124,248.765,249.2683,10359.0
2024-08-12 15:25:00,252.36,253.16,252.36,252.84,5323.0,249.0512,249.8407,249.0512,249.5249,5323.0
2024-08-12 15:30:00,252.89,253.29,252.89,253.25,2056.0,249.5742,249.969,249.5742,249.9295,2056.0
2024-08-12 15:35:00,253.3,253.4,253.07,253.16,5481.0,249.9789,250.0775,249.7519,249.8407,5481.0
2024-08-12 15:40:00,253.17,253.43,252.89,253.05,8466.0,249.8506,250.1072,249.5742,249.7321,8466.0
2024-08-12 15:45:00,253.0,253.45,252.99,253.11,8659.0,249.6828,250.1269,249.6729,249.7913,8659.0
2024-08-12 15:50:00,253.28,253.56,253.12,253.35,13562.0,249.9591,250.2354,249.8012,250.0282,13562.0
2024-08-12 15:55:00,253.4,253.58,252.85,253.02,39364.0,250.0775,250.2552,249.5348,249.7025,39364.0
2024-08-13 09:30:00,255.51,255.51,254.12,254.51,7549.0,252.1599,252.1599,250.7881,251.173,7549.0
2024-08-13 09:35:00,254.14,254.24,253.2,253.2,937.0,250.8078,250.9065,249.8802,249.8802,937.0
2024-08-13 09:40:00,253.13,254.73,253.13,254.21,2199.0,249.8111,251.3901,249.8111,250.8769,2199.0
2024-08-13 09:45:00,254.33,255.53,254.33,255.53,774.0,250.9954,252.1796,250.9954,252.1796,774.0
2024-08-13 09:50:00,254.46,254.46,254.46,254.46,100.0,251.1236,251.1236,251.1236,251.1236,100.0
2024-08-13 09:55:00,254.8,255.25,254.52,255.24,6944.0,251.4592,251.9033,251.1829,251.8934,6944.0
2024-08-13 10:00:00,254.99,255.12,253.41,253.77,5113.0,251.6467,251.775,250.0874,250.4427,5113.0
2024-08-13 10:05:00,253.49,254.35,253.31,254.35,7746.0,250.1664,251.0151,249.9887,251.0151,7746.0
2024-08-13 10:10:00,254.65,254.9,254.12,254.63,6459.0,251.3112,251.5579,250.7881,251.2914,6459.0
2024-08-13 10:15:00,254.59,254.59,254.23,254.32,5854.0,251.2519,251.2519,250.8967,250.9855,5854.0
2024-08-13 10:20:00,254.31,254.31,253.8,253.81,12581.0,250.9756,250.9756,250.4723,250.4822,12581.0
2024-08-13 10:25:00,253.86,253.99,253.56,253.79,7396.0,250.5315,250.6598,250.2354,250.4624,7396.0
2024-08-13 10:30:00,253.79,253.8,253.17,253.74,8655.0,250.4624,250.4723,249.8506,250.4131,8655.0
2024-08-13 10:35:00,253.76,254.35,253.75,254.32,5100.0,250.4328,251.0151,250.423,250.9855,5100.0
2024-08-13 10:40:00,254.39,254.99,254.39,254.8,5557.0,251.0546,251.6467,251.0546,251.4592,5557.0
2024-08-13 10:45:00,254.41,254.87,254.23,254.57,1976.0,251.0743,251.5283,250.8967,251.2322,1976.0
2024-08-13 10:50:00,254.87,254.87,254.47,254.83,4220.0,251.5283,251.5283,251.1335,251.4888,4220.0
2024-08-13 10:55:00,254.83,255.21,254.76,255.21,3183.0,251.4888,251.8638,251.4197,251.8638,3183.0
2024-08-13 11:00:00,255.25,255.25,254.89,255.04,2850.0,251.9033,251.9033,251.548,251.696,2850.0
2024-08-13 11:05:00,255.01,255.01,254.34,254.34,11000.0,251.6664,251.6664,251.0052,251.0052,11000.0
2024-08-13 11:10:00,254.32,254.7,253.96,254.7,2812.0,250.9855,251.3605,250.6302,251.3605,2812.0
2024-08-13 11:15:00,254.72,255.17,254.57,255.17,4008.0,251.3802,251.8243,251.2322,251.8243,4008.0
2024-08-13 11:20:00,255.19,255.34,255.02,255.2,2367.0,251.8441,251.9921,251.6763,251.8539,2367.0
2024-08-13 11:25:00,255.44,255.5,255.18,255.19,2200.0,252.0908,252.15,251.8342,251.8441,2200.0
2024-08-13 11:30:00,255.19,255.46,255.0,255.09,3215.0,251.8441,252.1105,251.6566,251.7454,3215.0
2024-08-13 11:35:00,255.22,255.4,254.99,255.4,3215.0,251.8737,252.0513,251.6467,252.0513,3215.0
2024-08-13 11:40:00,255.2,255.47,255.0,255.24,3926.0,251.8539,252.1204,251.6566,251.8934,3926.0
2024-08-13 11:45:00,255.24,255.59,255.05,255.59,3210.0,251.8934,252.2388,251.7059,252.2388,3210.0
2024-08-13 11:50:00,255.57,255.84,255.45,255.83,2100.0,252.2191,252.4856,252.1007,252.4757,2100.0
2024-08-13 11:55:00,255.79,255.85,255.72,255.85,1759.0,252.4362,252.4954,252.3671,252.4954,1759.0
2024-08-13 12:00:00,255.98,256.02,255.61,256.02,6954.0,252.6237,252.6632,252.2586,252.6632,6954.0
2024-08-13 12:05:00,256.15,256.52,256.15,256.52,742.0,252.7915,253.1566,252.7915,253.1566,742.0
2024-08-13 12:10:00,256.46,256.49,256.35,256.36,2000.0,253.0974,253.127,252.9889,252.9987,2000.0
2024-08-13 12:15:00,256.36,256.52,256.15,256.46,2210.0,252.9987,253.1566,252.7915,253.0974,2210.0
2024-08-13 12:20:00,256.45,256.96,256.45,256.83,1900.0,253.0876,253.5909,253.0876,253.4626,1900.0
2024-08-13 12:25:00,256.87,257.11,256.55,256.71,4312.0,253.502,253.7389,253.1862,253.3441,4312.0
2024-08-13 12:30:00,256.67,256.95,256.48,256.75,2300.0,253.3047,253.581,253.1172,253.3836,2300.0
2024-08-13 12:35:00,256.75,257.19,256.75,257.19,2700.0,253.3836,253.8179,253.3836,253.8179,2700.0
2024-08-13 12:40:00,257.25,257.68,257.25,257.43,3645.0,253.8771,254.3014,253.8771,254.0547,3645.0
2024-08-13 12:45:00,257.5,258.11,257.33,258.11,5899.0,254.1238,254.7258,253.956,254.7258,5899.0
2024-08-13 12:50:00,257.99,258.23,257.95,258.09,3264.0,254.6074,254.8442,254.5679,254.7061,3264.0
2024-08-13 12:55:00,258.06,258.1,257.92,258.08,3340.0,254.6764,254.7159,254.5383,254.6962,3340.0
2024-08-13 13:00:00,258.1,258.63,258.08,258.3,7022.0,254.7159,255.239,254.6962,254.9133,7022.0
2024-08-13 13:05:00,258.29,258.49,258.18,258.49,2363.0,254.9034,255.1008,254.7949,255.1008,2363.0
2024-08-13 13:10:00,258.52,258.52,258.26,258.49,2410.0,255.1304,255.1304,254.8738,255.1008,2410.0
2024-08-13 13:15:00,258.53,258.63,258.5,258.59,1700.0,255.1403,255.239,255.1107,255.1995,1700.0
2024-08-13 13:20:00,258.65,258.88,258.37,258.45,5465.0,255.2587,255.4857,254.9824,255.0613,5465.0
2024-08-13 13:25:00,258.55,258.76,258.44,258.63,1825.0,255.16,255.3673,255.0515,255.239,1825.0
2024-08-13 13:30:00,258.63,258.78,258.47,258.78,5687.0,255.239,255.387,255.0811,255.387,5687.0
2024-08-13 13:35:00,258.78,259.35,258.61,259.19,6154.0,255.387,255.9495,255.2192,255.7916,6154.0
2024-08-13 13:40:00,259.35,259.68,259.29,259.67,8050.0,255.9495,256.2752,255.8903,256.2653,8050.0
2024-08-13 13:45:00,259.4,259.62,258.44,258.72,11446.0,255.9989,256.216,255.0515,255.3278,11446.0
2024-08-13 13:50:00,258.66,259.37,258.66,259.06,6530.0,255.2686,255.9693,255.2686,255.6633,6530.0
2024-08-13 13:55:00,259.22,259.67,259.22,259.67,2700.0,255.8212,256.2653,255.8212,256.2653,2700.0
2024-08-13 14:00:00,259.67,259.99,258.74,258.85,20749.0,256.2653,256.5811,255.3475,255.4561,20749.0
2024-08-13 14:05:00,258.75,259.23,258.52,259.12,6345.0,255.3574,255.8311,255.1304,255.7225,6345.0
2024-08-13 14:10:00,259.38,259.38,258.92,259.29,6763.0,255.9791,255.9791,255.5252,255.8903,6763.0
2024-08-13 14:15:00,259.11,259.29,258.75,258.99,48036.0,255.7127,255.8903,255.3574,255.5943,48036.0
2024-08-13 14:20:00,259.02,259.68,259.02,259.65,3250.0,255.6239,256.2752,255.6239,256.2456,3250.0
2024-08-13 14:25:00,259.62,259.97,259.57,259.97,5100.0,256.216,256.5614,256.1666,256.5614,5100.0
2024-08-13 14:30:00,259.49,260.15,259.49,259.85,7446.0,256.0877,256.739,256.0877,256.443,7446.0
2024-08-13 14:35:00,259.78,260.3,259.77,260.19,7674.0,256.3739,256.8871,256.364,256.7785,7674.0
2024-08-13 14:40:00,260.19,260.19,259.85,259.87,2919.0,256.7785,256.7785,256.443,256.4627,2919.0
2024-08-13 14:45:00,260.0,260.09,259.8,260.05,5590.0,256.591,256.6798,256.3936,256.6404,5590.0
2024-08-13 14:50:00,260.04,260.04,259.88,259.88,3164.0,256.6305,256.6305,256.4726,256.4726,3164.0
2024-08-13 14:55:00,259.96,260.14,259.86,259.99,9856.0,256.5515,256.7292,256.4528,256.5811,9856.0
2024-08-13 15:00:00,260.02,260.08,259.81,259.99,1527.0,256.6107,256.67,256.4035,256.5811,1527.0
2024-08-13 15:05:00,259.86,260.0,259.48,259.76,26562.0,256.4528,256.591,256.0778,256.3542,26562.0
2024-08-13 15:10:00,259.76,259.76,259.55,259.75,2975.0,256.3542,256.3542,256.1469,256.3443,2975.0
2024-08-13 15:15:00,259.75,259.95,259.66,259.93,4744.0,256.3443,256.5417,256.2555,256.5219,4744.0
2024-08-13 15:20:00,259.87,260.01,259.71,259.78,13702.0,256.4627,256.6009,256.3048,256.3739,13702.0
2024-08-13 15:25:00,260.13,260.21,260.07,260.2,1566.0,256.7193,256.7983,256.6601,256.7884,1566.0
2024-08-13 15:30:00,260.2,260.26,259.93,260.05,8381.0,256.7884,256.8476,256.5219,256.6404,8381.0
2024-08-13 15:35:00,260.02,260.21,260.0,260.11,3158.0,256.6107,256.7983,256.591,256.6996,3158.0
2024-08-13 15:40:00,260.06,260.54,260.06,260.54,7595.0,256.6502,257.1239,256.6502,257.1239,7595.0
2024-08-13 15:45:00,260.43,260.98,260.17,260.96,7675.0,257.0154,257.5582,256.7588,257.5384,7675.0
2024-08-13 15:50:00,260.88,261.0,259.92,260.14,22207.0,257.4595,257.5779,256.5121,256.7292,22207.0
2024-08-13 15:55:00,260.1,260.5,259.88,260.21,53199.0,256.6897,257.0845,256.4726,256.7983,53199.0
2024-08-14 09:30:00,261.0,262.0,261.0,261.65,12002.0,257.5779,258.5648,257.5779,258.2194,12002.0
2024-08-14 09:35:00,262.34,262.35,261.47,262.1,784.0,258.9003,258.9102,258.0417,258.6635,784.0
2024-08-14 09:40:00,261.68,261.68,261.68,261.68,100.0,258.249,258.249,258.249,258.249,100.0
2024-08-14 09:45:00,262.34,262.81,261.57,261.9,1614.0,258.9003,259.3642,258.1404,258.4661,1614.0
2024-08-14 09:50:00,262.43,262.45,261.54,261.55,2505.0,258.9891,259.0089,258.1108,258.1207,2505.0
2024-08-14 09:55:00,261.34,261.69,260.92,261.23,3422.0,257.9134,258.2589,257.4989,257.8049,3422.0
2024-08-14 10:00:00,261.27,261.43,260.85,261.12,3172.0,257.8444,258.0023,257.4299,257.6963,3172.0
2024-08-14 10:05:00,261.11,261.52,260.73,261.52,11189.0,257.6865,258.0911,257.3114,258.0911,11189.0
2024-08-14 10:10:00,261.59,261.59,260.88,260.88,2997.0,258.1602,258.1602,257.4595,257.4595,2997.0
2024-08-14 10:15:00,260.88,261.04,260.88,261.04,203.0,257.4595,257.6174,257.4595,257.6174,203.0
2024-08-14 10:20:00,260.88,262.0,260.88,262.0,2054.0,257.4595,258.5648,257.4595,258.5648,2054.0
2024-08-14 10:25:00,261.56,261.56,260.9,261.12,4955.0,258.1306,258.1306,257.4792,257.6963,4955.0
2024-08-14 10:30:00,260.98,261.05,259.79,259.79,6329.0,257.5582,257.6272,256.3838,256.3838,6329.0
2024-08-14 10:35:00,259.51,259.93,259.5,259.72,6524.0,256.1074,256.5219,256.0976,256.3147,6524.0
2024-08-14 10:40:00,259.77,260.38,259.77,259.95,3839.0,256.364,256.966,256.364,256.5417,3839.0
2024-08-14 10:45:00,259.91,259.91,259.88,259.91,1006.0,256.5022,256.5022,256.4726,256.5022,1006.0
2024-08-14 10:50:00,259.58,259.68,258.87,259.47,4663.0,256.1765,256.2752,255.4758,256.068,4663.0
2024-08-14 10:55:00,259.19,259.23,258.91,259.09,1621.0,255.7916,255.8311,255.5153,255.6929,1621.0
2024-08-14 11:00:00,259.13,260.08,259.13,259.9,4108.0,255.7324,256.67,255.7324,256.4923,4108.0
2024-08-14 11:05:00,259.69,259.69,259.38,259.38,2000.0,256.2851,256.2851,255.9791,255.9791,2000.0
2024-08-14 11:10:00,259.46,259.81,259.34,259.81,3042.0,256.0581,256.4035,255.9397,256.4035,3042.0
2024-08-14 11:15:00,259.57,259.69,259.34,259.63,5774.0,256.1666,256.2851,255.9397,256.2259,5774.0
2024-08-14 11:20:00,259.9,260.12,259.65,259.78,4566.0,256.4923,256.7094,256.2456,256.3739,4566.0
2024-08-14 11:25:00,259.93,260.28,259.64,260.28,4874.0,256.5219,256.8673,256.2357,256.8673,4874.0
2024-08-14 11:30:00,260.35,260.49,260.35,260.49,549.0,256.9364,257.0746,256.9364,257.0746,549.0
2024-08-14 11:35:00,260.49,260.49,260.49,260.49,0.0,257.0746,257.0746,257.0746,257.0746,0.0
2024-08-14 11:40:00,260.37,260.55,260.14,260.55,502.0,256.9562,257.1338,256.7292,257.1338,502.0
2024-08-14 11:45:00,260.55,260.87,260.45,260.61,6439.0,257.1338,257.4496,257.0351,257.193,6439.0
2024-08-14 11:50:00,260.62,260.88,260.62,260.88,325.0,257.2029,257.4595,257.2029,257.4595,325.0
2024-08-14 11:55:00,260.94,261.0,260.76,261.0,400.0,257.5187,257.5779,257.341,257.5779,400.0
2024-08-14 12:00:00,261.11,261.11,260.81,260.82,543.0,257.6865,257.6865,257.3904,257.4003,543.0
2024-08-14 12:05:00,261.08,261.18,260.68,260.98,2688.0,257.6568,257.7555,257.2621,257.5582,2688.0
2024-08-14 12:10:00,260.97,261.26,260.72,260.88,3483.0,257.5483,257.8345,257.3016,257.4595,3483.0
2024-08-14 12:15:00,260.81,260.86,260.39,260.58,898.0,257.3904,257.4397,256.9759,257.1634,898.0
2024-08-14 12:20:00,260.66,260.66,260.08,260.08,2467.0,257.2424,257.2424,256.67,256.67,2467.0
2024-08-14 12:25:00,260.07,260.25,259.77,260.09,2084.0,256.6601,256.8377,256.364,256.6798,2084.0
2024-08-14 12:30:00,260.26,260.32,260.2,260.2,1358.0,256.8476,256.9068,256.7884,256.7884,1358.0
2024-08-14 12:35:00,260.31,260.46,260.09,260.36,3643.0,256.8969,257.045,256.6798,256.9463,3643.0
2024-08-14 12:40:00,260.32,260.48,260.13,260.3,2800.0,256.9068,257.0647,256.7193,256.8871,2800.0
2024-08-14 12:45:00,260.02,260.46,259.93,260.3,19195.0,256.6107,257.045,256.5219,256.8871,19195.0
2024-08-14 12:50:00,260.46,260.87,260.46,260.87,1400.0,257.045,257.4496,257.045,257.4496,1400.0
2024-08-14 12:55:00,260.92,260.92,260.47,260.7,1649.0,257.4989,257.4989,257.0548,257.2818,1649.0
2024-08-14 13:00:00,260.5,260.51,260.5,260.5,100.0,257.0845,257.0943,257.0845,257.0845,100.0
2024-08-14 13:05:00,260.63,260.85,260.63,260.85,700.0,257.2127,257.4299,257.2127,257.4299,700.0
2024-08-14 13:10:00,260.69,260.76,260.48,260.76,1700.0,257.272,257.341,257.0647,257.341,1700.0
2024-08-14 13:15:00,260.72,261.06,260.65,260.65,665.0,257.3016,257.6371,257.2325,257.2325,665.0
2024-08-14 13:20:00,261.06,261.33,261.06,261.07,1556.0,257.6371,257.9036,257.6371,257.647,1556.0
2024-08-14 13:25:00,261.04,261.04,260.82,260.84,2563.0,257.6174,257.6174,257.4003,257.42,2563.0
2024-08-14 13:30:00,261.01,261.31,260.79,261.31,821.0,257.5878,257.8838,257.3707,257.8838,821.0
2024-08-14 13:35:00,261.13,261.13,260.77,260.78,1952.0,257.7062,257.7062,257.3509,257.3608,1952.0
2024-08-14 13:40:00,260.81,260.81,260.77,260.77,200.0,257.3904,257.3904,257.3509,257.3509,200.0
2024-08-14 13:45:00,260.88,261.07,260.57,261.07,5929.0,257.4595,257.647,257.1535,257.647,5929.0
2024-08-14 13:50:00,261.07,261.25,260.84,261.12,2352.0,257.647,257.8246,257.42,257.6963,2352.0
2024-08-14 13:55:00,261.19,261.29,260.96,261.29,2593.0,257.7654,257.8641,257.5384,257.8641,2593.0
2024-08-14 14:00:00,261.12,261.12,260.6,260.61,3012.0,257.6963,257.6963,257.1831,257.193,3012.0
2024-08-14 14:05:00,260.41,260.53,260.41,260.51,312.0,256.9956,257.1141,256.9956,257.0943,312.0
2024-08-14 14:10:00,260.55,260.72,260.44,260.6,2510.0,257.1338,257.3016,257.0252,257.1831,2510.0
2024-08-14 14:15:00,260.44,260.56,259.93,260.19,3820.0,257.0252,257.1437,256.5219,256.7785,3820.0
2024-08-14 14:20:00,260.38,260.54,260.38,260.54,300.0,256.966,257.1239,256.966,257.1239,300.0
2024-08-14 14:25:00,260.25,260.39,260.25,260.39,624.0,256.8377,256.9759,256.8377,256.9759,624.0
2024-08-14 14:30:00,260.39,260.41,260.08,260.35,5755.0,256.9759,256.9956,256.67,256.9364,5755.0
2024-08-14 14:35:00,260.36,260.54,260.33,260.48,14058.0,256.9463,257.1239,256.9167,257.0647,14058.0
2024-08-14 14:40:00,260.59,260.66,260.29,260.54,6428.0,257.1733,257.2424,256.8772,257.1239,6428.0
2024-08-14 14:45:00,260.43,260.55,260.29,260.33,2852.0,257.0154,257.1338,256.8772,256.9167,2852.0
2024-08-14 14:50:00,260.3,260.61,260.29,260.39,27294.0,256.8871,257.193,256.8772,256.9759,27294.0
2024-08-14 14:55:00,260.39,260.55,260.28,260.4,16813.0,256.9759,257.1338,256.8673,256.9858,16813.0
2024-08-14 15:00:00,260.43,260.51,260.39,260.42,2985.0,257.0154,257.0943,256.9759,257.0055,2985.0
2024-08-14 15:05:00,260.4,260.52,260.34,260.34,12314.0,256.9858,257.1042,256.9266,256.9266,12314.0
2024-08-14 15:10:00,260.35,260.45,260.0,260.25,14584.0,256.9364,257.0351,256.591,256.8377,14584.0
2024-08-14 15:15:00,260.25,260.44,260.14,260.31,17509.0,256.8377,257.0252,256.7292,256.8969,17509.0
2024-08-14 15:20:00,260.31,260.31,259.97,260.22,52148.0,256.8969,256.8969,256.5614,256.8081,52148.0
2024-08-14 15:25:00,260.0,260.33,259.97,260.22,11071.0,256.591,256.9167,256.5614,256.8081,11071.0
2024-08-14 15:30:00,260.23,260.46,260.2,260.31,5788.0,256.818,257.045,256.7884,256.8969,5788.0
2024-08-14 15:35:00,260.21,260.34,259.71,260.11,48446.0,256.7983,256.9266,256.3048,256.6996,48446.0
2024-08-14 15:40:00,260.09,260.4,260.02,260.4,6713.0,256.6798,256.9858,256.6107,256.9858,6713.0
2024-08-14 15:45:00,260.25,260.61,260.15,260.6,9556.0,256.8377,257.193,256.739,257.1831,9556.0
2024-08-14 15:50:00,260.62,261.19,260.21,260.98,27069.0,257.2029,257.7654,256.7983,257.5582,27069.0
2024-08-14 15:55:00,261.0,261.31,260.97,261.08,88776.0,257.5779,257.8838,257.5483,257.6568,88776.0
2024-08-15 09:30:00,265.5,267.7,263.74,267.21,10106.0,262.0189,264.1901,260.282,263.7065,10106.0
2024-08-15 09:35:00,267.05,268.03,267.05,268.03,2043.0,263.5486,264.5157,263.5486,264.5157,2043.0
2024-08-15 09:40:00,267.49,267.59,265.76,265.76,1564.0,263.9828,264.0815,262.2755,262.2755,1564.0
2024-08-15 09:45:00,265.58,265.58,264.65,265.05,1425.0,262.0978,262.0978,261.18,261.5748,1425.0
2024-08-15 09:50:00,265.6,265.6,264.74,264.85,2531.0,262.1176,262.1176,261.2689,261.3774,2531.0
2024-08-15 09:55:00,265.05,265.06,264.78,265.06,601.0,261.5748,261.5847,261.3083,261.5847,601.0
2024-08-15 10:00:00,265.12,265.58,264.97,265.23,2510.0,261.6439,262.0978,261.4958,261.7524,2510.0
2024-08-15 10:05:00,264.78,264.87,264.75,264.84,1100.0,261.3083,261.3972,261.2787,261.3676,1100.0
2024-08-15 10:10:00,264.47,264.84,264.29,264.64,4380.0,261.0024,261.3676,260.8248,261.1702,4380.0
2024-08-15 10:15:00,264.94,264.96,264.61,264.78,3412.0,261.4662,261.486,261.1406,261.3083,3412.0
2024-08-15 10:20:00,264.92,265.06,264.75,264.76,4490.0,261.4465,261.5847,261.2787,261.2886,4490.0
2024-08-15 10:25:00,264.72,265.08,264.71,264.89,5459.0,261.2491,261.6044,261.2393,261.4169,5459.0
2024-08-15 10:30:00,264.8,264.99,264.8,264.81,5371.0,261.3281,261.5156,261.3281,261.3379,5371.0
2024-08-15 10:35:00,264.9,265.24,264.63,264.64,6600.0,261.4268,261.7623,261.1603,261.1702,6600.0
2024-08-15 10:40:00,264.44,264.45,264.44,264.44,200.0,260.9728,260.9827,260.9728,260.9728,200.0
2024-08-15 10:45:00,264.46,265.06,264.45,264.86,2907.0,260.9925,261.5847,260.9827,261.3873,2907.0
2024-08-15 10:50:00,264.7,264.7,264.55,264.56,964.0,261.2294,261.2294,261.0814,261.0912,964.0
2024-08-15 10:55:00,264.44,264.95,264.44,264.84,1249.0,260.9728,261.4761,260.9728,261.3676,1249.0
2024-08-15 11:00:00,265.07,265.41,265.06,265.41,1543.0,261.5945,261.9301,261.5847,261.9301,1543.0
2024-08-15 11:05:00,265.74,266.05,265.66,266.05,2457.0,262.2557,262.5617,262.1768,262.5617,2457.0
2024-08-15 11:10:00,266.05,266.18,266.0,266.18,1100.0,262.5617,262.69,262.5123,262.69,1100.0
2024-08-15 11:15:00,266.29,266.82,266.29,266.65,1903.0,262.7985,263.3216,262.7985,263.1538,1903.0
2024-08-15 11:20:00,266.65,266.86,266.42,266.86,1300.0,263.1538,263.3611,262.9268,263.3611,1300.0
2024-08-15 11:25:00,266.86,267.34,266.86,267.14,8727.0,263.3611,263.8348,263.3611,263.6374,8727.0
2024-08-15 11:30:00,267.14,267.27,266.98,267.06,12840.0,263.6374,263.7657,263.4795,263.5584,12840.0
2024-08-15 11:35:00,267.05,267.05,266.6,266.66,3517.0,263.5486,263.5486,263.1045,263.1637,3517.0
2024-08-15 11:40:00,266.72,266.96,266.54,266.81,1000.0,263.2229,263.4598,263.0453,263.3117,1000.0
2024-08-15 11:45:00,266.36,266.38,266.07,266.07,648.0,262.8676,262.8874,262.5814,262.5814,648.0
2024-08-15 11:50:00,266.02,266.26,266.02,266.26,500.0,262.5321,262.7689,262.5321,262.7689,500.0
2024-08-15 11:55:00,266.37,266.63,266.37,266.63,800.0,262.8775,263.1341,262.8775,263.1341,800.0
2024-08-15 12:00:00,266.5,267.07,266.5,266.98,2787.0,263.0058,263.5683,263.0058,263.4795,2787.0
2024-08-15 12:05:00,266.81,267.0,266.79,267.0,5552.0,263.3117,263.4992,263.292,263.4992,5552.0
2024-08-15 12:10:00,266.96,267.01,266.85,266.85,1411.0,263.4598,263.5091,263.3512,263.3512,1411.0
2024-08-15 12:15:00,267.06,267.06,266.82,266.98,3249.0,263.5584,263.5584,263.3216,263.4795,3249.0
2024-08-15 12:20:00,267.05,267.19,267.05,267.15,556.0,263.5486,263.6867,263.5486,263.6473,556.0
2024-08-15 12:25:00,267.17,267.28,267.17,267.28,706.0,263.667,263.7756,263.667,263.7756,706.0
2024-08-15 12:30:00,267.32,267.42,267.12,267.18,1900.0,263.815,263.9137,263.6177,263.6769,1900.0
2024-08-15 12:35:00,267.18,267.58,267.18,267.58,575.0,263.6769,264.0716,263.6769,264.0716,575.0
2024-08-15 12:40:00,267.38,267.38,266.86,267.0,4119.0,263.8742,263.8742,263.3611,263.4992,4119.0
2024-08-15 12:45:00,266.99,267.0,266.69,266.89,13905.0,263.4894,263.4992,263.1933,263.3907,13905.0
2024-08-15 12:50:00,267.11,267.13,266.9,266.9,325.0,263.6078,263.6275,263.4005,263.4005,325.0
2024-08-15 12:55:00,267.22,267.51,267.17,267.42,425.0,263.7163,264.0025,263.667,263.9137,425.0
2024-08-15 13:00:00,267.24,267.24,267.09,267.19,1466.0,263.7361,263.7361,263.588,263.6867,1466.0
2024-08-15 13:05:00,267.18,267.18,267.0,267.0,690.0,263.6769,263.6769,263.4992,263.4992,690.0
2024-08-15 13:10:00,267.2,267.24,267.18,267.19,499.0,263.6966,263.7361,263.6769,263.6867,499.0
2024-08-15 13:15:00,267.19,267.19,267.19,267.19,0.0,263.6867,263.6867,263.6867,263.6867,0.0
2024-08-15 13:20:00,267.12,267.14,266.97,267.11,3957.0,263.6177,263.6374,263.4696,263.6078,3957.0
2024-08-15 13:25:00,267.26,267.28,267.24,267.28,600.0,263.7558,263.7756,263.7361,263.7756,600.0
2024-08-15 13:30:00,267.22,267.26,266.91,267.26,1707.0,263.7163,263.7558,263.4104,263.7558,1707.0
2024-08-15 13:35:00,267.03,267.26,267.03,267.06,6357.0,263.5288,263.7558,263.5288,263.5584,6357.0
2024-08-15 13:40:00,266.92,267.23,266.9,266.95,1473.0,263.4203,263.7262,263.4005,263.4499,1473.0
2024-08-15 13:45:00,266.8,266.81,266.63,266.81,937.0,263.3019,263.3117,263.1341,263.3117,937.0
2024-08-15 13:50:00,266.68,266.79,266.54,266.63,825.0,263.1834,263.292,263.0453,263.1341,825.0
2024-08-15 13:55:00,266.63,266.63,266.63,266.63,0.0,263.1341,263.1341,263.1341,263.1341,0.0
2024-08-15 14:00:00,266.49,266.6,266.3,266.6,1945.0,262.9959,263.1045,262.8084,263.1045,1945.0
2024-08-15 14:05:00,266.32,266.65,266.18,266.65,3595.0,262.8281,263.1538,262.69,263.1538,3595.0
2024-08-15 14:10:00,266.63,266.76,266.38,266.49,12800.0,263.1341,263.2624,262.8874,262.9959,12800.0
2024-08-15 14:15:00,266.3,266.77,265.78,265.86,16505.0,262.8084,263.2722,262.2952,262.3742,16505.0
2024-08-15 14:20:00,265.9,265.9,265.55,265.55,914.0,262.4137,262.4137,262.0682,262.0682,914.0
2024-08-15 14:25:00,265.77,265.92,265.75,265.75,1395.0,262.2854,262.4334,262.2656,262.2656,1395.0
2024-08-15 14:30:00,265.81,265.82,265.57,265.57,1820.0,262.3248,262.3347,262.088,262.088,1820.0
2024-08-15 14:35:00,265.68,265.68,265.2,265.2,1992.0,262.1965,262.1965,261.7228,261.7228,1992.0
2024-08-15 14:40:00,265.38,265.79,265.37,265.74,7713.0,261.9005,262.3051,261.8906,262.2557,7713.0
2024-08-15 14:45:00,265.75,265.87,265.7,265.87,2310.0,262.2656,262.384,262.2163,262.384,2310.0
2024-08-15 14:50:00,265.75,265.78,265.44,265.72,2347.0,262.2656,262.2952,261.9597,262.236,2347.0
2024-08-15 14:55:00,265.65,265.82,265.64,265.75,1200.0,262.1669,262.3347,262.1571,262.2656,1200.0
2024-08-15 15:00:00,265.66,265.84,265.57,265.8,1584.0,262.1768,262.3544,262.088,262.315,1584.0
2024-08-15 15:05:00,265.84,266.08,265.83,266.07,1300.0,262.3544,262.5913,262.3446,262.5814,1300.0
2024-08-15 15:10:00,265.99,265.99,265.72,265.73,1000.0,262.5025,262.5025,262.236,262.2459,1000.0
2024-08-15 15:15:00,265.75,265.87,265.56,265.87,5498.0,262.2656,262.384,262.0781,262.384,5498.0
2024-08-15 15:20:00,265.75,266.42,265.75,266.31,5605.0,262.2656,262.9268,262.2656,262.8183,5605.0
2024-08-15 15:25:00,266.13,266.13,265.75,265.92,4108.0,262.6406,262.6406,262.2656,262.4334,4108.0
2024-08-15 15:30:00,265.91,266.0,265.79,265.79,2257.0,262.4235,262.5123,262.3051,262.3051,2257.0
2024-08-15 15:35:00,265.77,265.87,265.22,265.22,13864.0,262.2854,262.384,261.7426,261.7426,13864.0
2024-08-15 15:40:00,265.16,265.17,264.76,264.9,12810.0,261.6834,261.6932,261.2886,261.4268,12810.0
2024-08-15 15:45:00,264.87,264.9,263.97,264.06,5725.0,261.3972,261.4268,260.509,260.5978,5725.0
2024-08-15 15:50:00,263.97,264.3,263.1,263.72,11788.0,260.509,260.8346,259.6504,260.2622,11788.0
2024-08-15 15:55:00,263.93,263.99,263.49,263.95,29798.0,260.4695,260.5287,260.0353,260.4892,29798.0
2024-08-16 09:30:00,263.49,267.31,262.81,263.49,36543.0,260.0353,263.8052,259.3642,260.0353,36543.0
2024-08-16 09:35:00,263.59,263.59,263.59,263.59,317.0,260.1339,260.1339,260.1339,260.1339,317.0
2024-08-16 09:40:00,264.81,264.85,263.13,263.57,4496.0,261.3379,261.3774,259.68,260.1142,4496.0
2024-08-16 09:45:00,263.99,264.33,263.99,264.32,400.0,260.5287,260.8642,260.5287,260.8544,400.0
2024-08-16 09:50:00,264.01,264.47,264.01,264.47,1130.0,260.5484,261.0024,260.5484,261.0024,1130.0
2024-08-16 09:55:00,263.96,263.96,263.95,263.96,256.0,260.4991,260.4991,260.4892,260.4991,256.0
2024-08-16 10:00:00,264.1,264.73,263.78,264.24,1372.0,260.6373,261.259,260.3214,260.7754,1372.0
2024-08-16 10:05:00,264.14,264.14,263.55,263.63,5207.0,260.6767,260.6767,260.0945,260.1734,5207.0
2024-08-16 10:10:00,263.71,263.71,263.58,263.59,482.0,260.2524,260.2524,260.1241,260.1339,482.0
2024-08-16 10:15:00,263.3,263.38,263.18,263.38,1096.0,259.8477,259.9267,259.7293,259.9267,1096.0
2024-08-16 10:20:00,263.49,263.49,262.86,262.96,801.0,260.0353,260.0353,259.4135,259.5122,801.0
2024-08-16 10:25:00,262.93,262.93,262.61,262.9,1749.0,259.4826,259.4826,259.1668,259.453,1749.0
2024-08-16 10:30:00,262.43,262.57,262.35,262.36,759.0,258.9891,259.1273,258.9102,258.9201,759.0
2024-08-16 10:35:00,262.26,262.28,261.98,261.99,900.0,258.8214,258.8411,258.545,258.5549,900.0
2024-08-16 10:40:00,261.57,261.58,261.28,261.36,742.0,258.1404,258.1503,257.8542,257.9332,742.0
2024-08-16 10:45:00,261.38,261.8,260.74,260.77,7064.0,257.9529,258.3674,257.3213,257.3509,7064.0
2024-08-16 10:50:00,260.75,260.98,260.67,260.84,1200.0,257.3312,257.5582,257.2522,257.42,1200.0
2024-08-16 10:55:00,260.8,261.0,260.6,260.78,2476.0,257.3805,257.5779,257.1831,257.3608,2476.0
2024-08-16 11:00:00,260.67,261.39,260.65,261.22,2904.0,257.2522,257.9628,257.2325,257.795,2904.0
2024-08-16 11:05:00,261.37,261.53,261.07,261.15,2144.0,257.943,258.1009,257.647,257.7259,2144.0
2024-08-16 11:10:00,260.98,261.59,260.98,261.59,500.0,257.5582,258.1602,257.5582,258.1602,500.0
2024-08-16 11:15:00,261.72,261.72,261.21,261.36,1000.0,258.2885,258.2885,257.7851,257.9332,1000.0
2024-08-16 11:20:00,261.54,261.54,261.16,261.45,1322.0,258.1108,258.1108,257.7358,258.022,1322.0
2024-08-16 11:25:00,261.24,261.59,261.24,261.54,957.0,257.8148,258.1602,257.8148,258.1108,957.0
2024-08-16 11:30:00,261.54,261.54,261.39,261.39,753.0,258.1108,258.1108,257.9628,257.9628,753.0
2024-08-16 11:35:00,261.39,261.44,261.15,261.15,1000.0,257.9628,258.0121,257.7259,257.7259,1000.0
2024-08-16 11:40:00,261.15,261.33,261.09,261.17,1609.0,257.7259,257.9036,257.6667,257.7457,1609.0
2024-08-16 11:45:00,261.17,261.5,261.16,261.33,3210.0,257.7457,258.0713,257.7358,257.9036,3210.0
2024-08-16 11:50:00,261.19,261.48,261.19,261.48,300.0,257.7654,258.0516,257.7654,258.0516,300.0
2024-08-16 11:55:00,261.22,261.32,261.09,261.25,1893.0,257.795,257.8937,257.6667,257.8246,1893.0
2024-08-16 12:00:00,261.15,261.15,261.03,261.11,1408.0,257.7259,257.7259,257.6075,257.6865,1408.0
2024-08-16 12:05:00,261.17,261.26,261.05,261.19,750.0,257.7457,257.8345,257.6272,257.7654,750.0
2024-08-16 12:10:00,261.34,261.34,260.97,261.04,3732.0,257.9134,257.9134,257.5483,257.6174,3732.0
2024-08-16 12:15:00,261.04,261.28,261.04,261.18,1100.0,257.6174,257.8542,257.6174,257.7555,1100.0
2024-08-16 12:20:00,261.17,261.34,261.16,261.33,600.0,257.7457,257.9134,257.7358,257.9036,600.0
2024-08-16 12:25:00,261.19,261.22,261.04,261.05,2050.0,257.7654,257.795,257.6174,257.6272,2050.0
2024-08-16 12:30:00,261.06,261.16,260.99,261.0,800.0,257.6371,257.7358,257.568,257.5779,800.0
2024-08-16 12:35:00,260.98,261.31,260.97,261.28,4644.0,257.5582,257.8838,257.5483,257.8542,4644.0
2024-08-16 12:40:00,261.18,261.35,261.06,261.06,500.0,257.7555,257.9233,257.6371,257.6371,500.0
2024-08-16 12:45:00,261.17,261.22,261.16,261.22,500.0,257.7457,257.795,257.7358,257.795,500.0
2024-08-16 12:50:00,261.23,261.45,261.23,261.38,400.0,257.8049,258.022,257.8049,257.9529,400.0
2024-08-16 12:55:00,261.37,261.67,261.36,261.54,3622.0,257.943,258.2391,257.9332,258.1108,3622.0
2024-08-16 13:00:00,261.6,261.61,260.98,261.12,3908.0,258.17,258.1799,257.5582,257.6963,3908.0
2024-08-16 13:05:00,261.12,261.33,261.11,261.33,800.0,257.6963,257.9036,257.6865,257.9036,800.0
2024-08-16 13:10:00,261.19,261.27,261.12,261.12,890.0,257.7654,257.8444,257.6963,257.6963,890.0
2024-08-16 13:15:00,261.21,261.22,260.84,260.9,4739.0,257.7851,257.795,257.42,257.4792,4739.0
2024-08-16 13:20:00,261.02,261.06,261.01,261.06,300.0,257.5976,257.6371,257.5878,257.6371,300.0
2024-08-16 13:25:00,261.0,261.01,260.81,260.83,5200.0,257.5779,257.5878,257.3904,257.4101,5200.0
2024-08-16 13:30:00,260.98,261.07,260.92,261.07,600.0,257.5582,257.647,257.4989,257.647,600.0
2024-08-16 13:35:00,260.99,261.18,260.99,261.17,4252.0,257.568,257.7555,257.568,257.7457,4252.0
2024-08-16 13:40:00,261.07,261.25,261.02,261.11,2297.0,257.647,257.8246,257.5976,257.6865,2297.0
2024-08-16 13:45:00,261.2,261.21,261.18,261.18,504.0,257.7753,257.7851,257.7555,257.7555,504.0
2024-08-16 13:50:00,261.1,261.1,260.84,260.94,3865.0,257.6766,257.6766,257.42,257.5187,3865.0
2024-08-16 13:55:00,260.79,261.11,260.79,261.04,13775.0,257.3707,257.6865,257.3707,257.6174,13775.0
2024-08-16 14:00:00,260.93,260.93,260.73,260.73,3002.0,257.5088,257.5088,257.3114,257.3114,3002.0
2024-08-16 14:05:00,260.67,260.83,260.66,260.82,1007.0,257.2522,257.4101,257.2424,257.4003,1007.0
2024-08-16 14:10:00,260.77,260.86,260.72,260.77,2629.0,257.3509,257.4397,257.3016,257.3509,2629.0
2024-08-16 14:15:00,260.85,261.12,260.82,260.84,3137.0,257.4299,257.6963,257.4003,257.42,3137.0
2024-08-16 14:20:00,260.93,261.16,260.83,260.98,9942.0,257.5088,257.7358,257.4101,257.5582,9942.0
2024-08-16 14:25:00,260.83,260.96,260.78,260.93,2600.0,257.4101,257.5384,257.3608,257.5088,2600.0
2024-08-16 14:30:00,260.85,261.04,260.76,261.0,1766.0,257.4299,257.6174,257.341,257.5779,1766.0
2024-08-16 14:35:00,261.5,261.64,261.44,261.45,952.0,258.0713,258.2095,258.0121,258.022,952.0
2024-08-16 14:40:00,261.46,261.81,261.46,261.73,900.0,258.0319,258.3773,258.0319,258.2983,900.0
2024-08-16 14:45:00,261.69,261.95,261.64,261.75,3896.0,258.2589,258.5154,258.2095,258.3181,3896.0
2024-08-16 14:50:00,261.81,262.11,261.7,262.11,1372.0,258.3773,258.6733,258.2687,258.6733,1372.0
2024-08-16 14:55:00,262.32,262.66,262.21,262.66,800.0,258.8806,259.2161,258.772,259.2161,800.0
2024-08-16 15:00:00,262.54,262.64,262.42,262.43,2860.0,259.0977,259.1964,258.9793,258.9891,2860.0
2024-08-16 15:05:00,262.47,262.71,262.42,262.55,1449.0,259.0286,259.2655,258.9793,259.1076,1449.0
2024-08-16 15:10:00,262.6,262.6,262.16,262.34,4987.0,259.1569,259.1569,258.7227,258.9003,4987.0
2024-08-16 15:15:00,262.34,262.34,262.04,262.19,2183.0,258.9003,258.9003,258.6043,258.7523,2183.0
2024-08-16 15:20:00,262.21,262.73,262.13,262.63,2600.0,258.772,259.2852,258.6931,259.1865,2600.0
2024-08-16 15:25:00,262.64,262.96,262.61,262.85,3710.0,259.1964,259.5122,259.1668,259.4036,3710.0
2024-08-16 15:30:00,262.89,263.14,262.67,263.06,7245.0,259.4431,259.6898,259.226,259.6109,7245.0
2024-08-16 15:35:00,263.06,263.52,263.05,263.47,5094.0,259.6109,260.0649,259.601,260.0155,5094.0
2024-08-16 15:40:00,263.53,263.61,263.24,263.43,5921.0,260.0747,260.1537,259.7885,259.976,5921.0
2024-08-16 15:45:00,263.41,263.41,262.56,262.56,6965.0,259.9563,259.9563,259.1174,259.1174,6965.0
2024-08-16 15:50:00,262.64,262.92,262.35,262.84,10736.0,259.1964,259.4727,258.9102,259.3938,10736.0
2024-08-16 15:55:00,262.84,263.16,262.69,262.69,29810.0,259.3938,259.7096,259.2457,259.2457,29810.0
2024-08-19 09:30:00,263.45,266.55,263.45,266.48,8079.0,259.9958,263.0551,259.9958,262.986,8079.0
2024-08-19 09:35:00,265.39,265.39,264.41,264.42,1746.0,261.9103,261.9103,260.9432,260.9531,1746.0
2024-08-19 09:40:00,264.56,264.58,263.76,263.76,300.0,261.0912,261.111,260.3017,260.3017,300.0
2024-08-19 09:45:00,264.56,264.57,264.56,264.56,200.0,261.0912,261.1011,261.0912,261.0912,200.0
2024-08-19 09:50:00,263.76,263.92,262.28,262.28,1668.0,260.3017,260.4596,258.8411,258.8411,1668.0
2024-08-19 09:55:00,262.96,262.96,262.96,262.96,593.0,259.5122,259.5122,259.5122,259.5122,593.0
2024-08-19 10:00:00,262.96,263.5,262.28,263.5,3729.0,259.5122,260.0451,258.8411,260.0451,3729.0
2024-08-19 10:05:00,263.47,264.42,263.41,263.78,3803.0,260.0155,260.9531,259.9563,260.3214,3803.0
2024-08-19 10:10:00,263.67,263.93,263.57,263.57,2881.0,260.2129,260.4695,260.1142,260.1142,2881.0
2024-08-19 10:15:00,263.67,263.67,263.04,263.05,1227.0,260.2129,260.2129,259.5912,259.601,1227.0
2024-08-19 10:20:00,262.97,263.64,262.97,263.64,1021.0,259.5221,260.1833,259.5221,260.1833,1021.0
2024-08-19 10:25:00,263.76,263.76,263.07,263.07,953.0,260.3017,260.3017,259.6208,259.6208,953.0
2024-08-19 10:30:00,263.32,263.35,263.32,263.35,300.0,259.8675,259.8971,259.8675,259.8971,300.0
2024-08-19 10:35:00,263.51,263.72,263.24,263.59,1655.0,260.055,260.2622,259.7885,260.1339,1655.0
2024-08-19 10:40:00,263.59,264.35,263.59,264.35,2205.0,260.1339,260.884,260.1339,260.884,2205.0
2024-08-19 10:45:00,264.27,264.3,264.27,264.27,454.0,260.805,260.8346,260.805,260.805,454.0
2024-08-19 10:50:00,264.15,264.53,264.15,264.53,829.0,260.6866,261.0616,260.6866,261.0616,829.0
2024-08-19 10:55:00,264.62,264.68,264.32,264.52,1100.0,261.1504,261.2096,260.8544,261.0517,1100.0
2024-08-19 11:00:00,264.44,264.47,264.05,264.4,856.0,260.9728,261.0024,260.5879,260.9333,856.0
2024-08-19 11:05:00,264.63,264.76,264.53,264.75,1167.0,261.1603,261.2886,261.0616,261.2787,1167.0
2024-08-19 11:10:00,264.72,264.75,264.41,264.42,5241.0,261.2491,261.2787,260.9432,260.9531,5241.0
2024-08-19 11:15:00,264.42,264.58,264.37,264.37,700.0,260.9531,261.111,260.9037,260.9037,700.0
2024-08-19 11:20:00,264.2,264.63,264.2,264.56,1810.0,260.7359,261.1603,260.7359,261.0912,1810.0
2024-08-19 11:25:00,264.48,264.48,264.15,264.15,1663.0,261.0123,261.0123,260.6866,260.6866,1663.0
2024-08-19 11:30:00,264.29,264.33,264.2,264.22,926.0,260.8248,260.8642,260.7359,260.7557,926.0
2024-08-19 11:35:00,264.22,264.47,264.22,264.32,760.0,260.7557,261.0024,260.7557,260.8544,760.0
2024-08-19 11:40:00,264.21,264.53,264.21,264.44,4116.0,260.7458,261.0616,260.7458,260.9728,4116.0
2024-08-19 11:45:00,264.86,264.86,264.53,264.53,320.0,261.3873,261.3873,261.0616,261.0616,320.0
2024-08-19 11:50:00,264.56,264.85,264.42,264.85,790.0,261.0912,261.3774,260.9531,261.3774,790.0
2024-08-19 11:55:00,264.49,264.65,264.26,264.49,2148.0,261.0221,261.18,260.7952,261.0221,2148.0
2024-08-19 12:00:00,264.41,264.41,264.36,264.37,200.0,260.9432,260.9432,260.8938,260.9037,200.0
2024-08-19 12:05:00,264.14,264.56,264.13,264.28,1021.0,260.6767,261.0912,260.6669,260.8149,1021.0
2024-08-19 12:10:00,264.39,264.61,264.2,264.46,1296.0,260.9235,261.1406,260.7359,260.9925,1296.0
2024-08-19 12:15:00,264.78,264.79,264.78,264.78,200.0,261.3083,261.3182,261.3083,261.3083,200.0
2024-08-19 12:20:00,264.65,264.98,264.65,264.98,4263.0,261.18,261.5057,261.18,261.5057,4263.0
2024-08-19 12:25:00,265.03,265.09,264.89,265.09,450.0,261.5551,261.6143,261.4169,261.6143,450.0
2024-08-19 12:30:00,265.04,265.2,264.8,265.2,2421.0,261.5649,261.7228,261.3281,261.7228,2421.0
2024-08-19 12:35:00,265.22,265.22,264.91,264.91,800.0,261.7426,261.7426,261.4366,261.4366,800.0
2024-08-19 12:40:00,265.1,265.25,265.09,265.25,500.0,261.6241,261.7722,261.6143,261.7722,500.0
2024-08-19 12:45:00,265.27,265.27,265.17,265.18,360.0,261.7919,261.7919,261.6932,261.7031,360.0
2024-08-19 12:50:00,265.34,265.55,265.34,265.53,950.0,261.861,262.0682,261.861,262.0485,950.0
2024-08-19 12:55:00,265.28,265.28,265.27,265.28,100.0,261.8018,261.8018,261.7919,261.8018,100.0
2024-08-19 13:00:00,265.35,265.55,265.35,265.55,441.0,261.8709,262.0682,261.8709,262.0682,441.0
2024-08-19 13:05:00,265.56,265.88,265.55,265.88,1248.0,262.0781,262.3939,262.0682,262.3939,1248.0
2024-08-19 13:10:00,265.91,266.16,265.87,266.16,4269.0,262.4235,262.6702,262.384,262.6702,4269.0
2024-08-19 13:15:00,266.1,266.24,265.99,266.14,5838.0,262.611,262.7492,262.5025,262.6505,5838.0
2024-08-19 13:20:00,266.14,266.14,266.14,266.14,0.0,262.6505,262.6505,262.6505,262.6505,0.0
2024-08-19 13:25:00,266.22,266.23,265.91,266.04,1286.0,262.7295,262.7393,262.4235,262.5518,1286.0
2024-08-19 13:30:00,265.76,265.82,265.54,265.54,950.0,262.2755,262.3347,262.0584,262.0584,950.0
2024-08-19 13:35:00,265.44,265.6,265.12,265.13,897.0,261.9597,262.1176,261.6439,261.6537,897.0
2024-08-19 13:40:00,265.24,265.24,265.07,265.19,500.0,261.7623,261.7623,261.5945,261.713,500.0
2024-08-19 13:45:00,264.97,264.97,264.95,264.95,200.0,261.4958,261.4958,261.4761,261.4761,200.0
2024-08-19 13:50:00,264.57,264.85,264.43,264.61,3468.0,261.1011,261.3774,260.9629,261.1406,3468.0
2024-08-19 13:55:00,264.64,264.64,264.43,264.58,900.0,261.1702,261.1702,260.9629,261.111,900.0
2024-08-19 14:00:00,264.58,264.58,264.43,264.5,1166.0,261.111,261.111,260.9629,261.032,1166.0
2024-08-19 14:05:00,264.32,264.71,264.32,264.42,2151.0,260.8544,261.2393,260.8544,260.9531,2151.0
2024-08-19 14:10:00,264.4,264.4,264.04,264.1,3076.0,260.9333,260.9333,260.578,260.6373,3076.0
2024-08-19 14:15:00,264.28,264.47,264.18,264.47,3114.0,260.8149,261.0024,260.7162,261.0024,3114.0
2024-08-19 14:20:00,264.33,264.65,264.3,264.57,4461.0,260.8642,261.18,260.8346,261.1011,4461.0
2024-08-19 14:25:00,264.4,264.46,264.31,264.31,1151.0,260.9333,260.9925,260.8445,260.8445,1151.0
2024-08-19 14:30:00,264.33,264.64,264.32,264.37,1530.0,260.8642,261.1702,260.8544,260.9037,1530.0
2024-08-19 14:35:00,264.24,264.42,264.24,264.42,506.0,260.7754,260.9531,260.7754,260.9531,506.0
2024-08-19 14:40:00,264.4,264.76,264.4,264.7,1120.0,260.9333,261.2886,260.9333,261.2294,1120.0
2024-08-19 14:45:00,264.83,264.86,264.62,264.77,1530.0,261.3577,261.3873,261.1504,261.2985,1530.0
2024-08-19 14:50:00,264.62,264.66,264.48,264.52,2530.0,261.1504,261.1899,261.0123,261.0517,2530.0
2024-08-19 14:55:00,264.68,264.82,264.48,264.48,1511.0,261.2096,261.3478,261.0123,261.0123,1511.0
2024-08-19 15:00:00,264.64,264.64,264.03,264.14,2561.0,261.1702,261.1702,260.5682,260.6767,2561.0
2024-08-19 15:05:00,264.25,264.33,264.11,264.21,1106.0,260.7853,260.8642,260.6471,260.7458,1106.0
2024-08-19 15:10:00,264.37,264.47,264.27,264.27,960.0,260.9037,261.0024,260.805,260.805,960.0
2024-08-19 15:15:00,264.48,264.49,264.29,264.29,442.0,261.0123,261.0221,260.8248,260.8248,442.0
2024-08-19 15:20:00,264.25,264.58,264.25,264.57,2188.0,260.7853,261.111,260.7853,261.1011,2188.0
2024-08-19 15:25:00,264.69,264.77,264.51,264.76,1010.0,261.2195,261.2985,261.0419,261.2886,1010.0
2024-08-19 15:30:00,264.63,264.78,264.56,264.66,1168.0,261.1603,261.3083,261.0912,261.1899,1168.0
2024-08-19 15:35:00,264.55,264.69,264.17,264.3,6501.0,261.0814,261.2195,260.7063,260.8346,6501.0
2024-08-19 15:40:00,264.26,264.3,264.12,264.24,906.0,260.7952,260.8346,260.657,260.7754,906.0
2024-08-19 15:45:00,264.33,264.33,264.0,264.04,2117.0,260.8642,260.8642,260.5386,260.578,2117.0
2024-08-19 15:50:00,264.11,264.52,263.86,264.52,7048.0,260.6471,261.0517,260.4004,261.0517,7048.0
2024-08-19 15:55:00,264.73,265.61,264.72,265.2,17040.0,261.259,262.1275,261.2491,261.7228,17040.0
2024-08-20 09:30:00,264.65,266.1,264.63,265.07,11245.0,261.18,262.611,261.1603,261.5945,11245.0
2024-08-20 09:35:00,265.07,266.13,264.13,266.02,2177.0,261.5945,262.6406,260.6669,262.5321,2177.0
2024-08-20 09:40:00,265.07,267.34,265.07,266.81,2596.0,261.5945,263.8348,261.5945,263.3117,2596.0
2024-08-20 09:45:00,266.93,266.93,265.04,265.04,300.0,263.4301,263.4301,261.5649,261.5649,300.0
2024-08-20 09:50:00,265.66,265.74,265.39,265.4,815.0,262.1768,262.2557,261.9103,261.9202,815.0
2024-08-20 09:55:00,265.53,265.53,265.21,265.21,464.0,262.0485,262.0485,261.7327,261.7327,464.0
2024-08-20 10:00:00,265.82,266.27,265.21,265.99,3114.0,262.3347,262.7788,261.7327,262.5025,3114.0
2024-08-20 10:05:00,265.99,266.61,265.42,265.42,1605.0,262.5025,263.1143,261.9399,261.9399,1605.0
2024-08-20 10:10:00,265.71,265.71,265.18,265.19,5482.0,262.2261,262.2261,261.7031,261.713,5482.0
2024-08-20 10:15:00,265.19,265.2,264.84,265.02,1893.0,261.713,261.7228,261.3676,261.5452,1893.0
2024-08-20 10:20:00,264.93,265.06,264.86,265.06,400.0,261.4564,261.5847,261.3873,261.5847,400.0
2024-08-20 10:25:00,265.26,265.36,265.13,265.36,1000.0,261.782,261.8807,261.6537,261.8807,1000.0
2024-08-20 10:30:00,265.15,265.15,265.07,265.15,1101.0,261.6735,261.6735,261.5945,261.6735,1101.0
2024-08-20 10:35:00,265.16,265.16,264.9,264.95,5142.0,261.6834,261.6834,261.4268,261.4761,5142.0
2024-08-20 10:40:00,264.88,265.09,264.8,264.94,1734.0,261.407,261.6143,261.3281,261.4662,1734.0
2024-08-20 10:45:00,265.04,265.25,265.04,265.24,1024.0,261.5649,261.7722,261.5649,261.7623,1024.0
2024-08-20 10:50:00,265.0,265.0,264.65,264.66,1393.0,261.5255,261.5255,261.18,261.1899,1393.0
2024-08-20 10:55:00,264.3,264.65,264.27,264.65,1000.0,260.8346,261.18,260.805,261.18,1000.0
2024-08-20 11:00:00,264.31,264.63,264.31,264.63,585.0,260.8445,261.1603,260.8445,261.1603,585.0
2024-08-20 11:05:00,264.37,264.37,264.24,264.24,200.0,260.9037,260.9037,260.7754,260.7754,200.0
2024-08-20 11:10:00,264.36,264.36,263.96,263.97,5437.0,260.8938,260.8938,260.4991,260.509,5437.0
2024-08-20 11:15:00,264.29,264.59,264.29,264.5,1378.0,260.8248,261.1208,260.8248,261.032,1378.0
2024-08-20 11:20:00,264.32,264.49,264.31,264.49,440.0,260.8544,261.0221,260.8445,261.0221,440.0
2024-08-20 11:25:00,264.64,264.64,264.38,264.54,500.0,261.1702,261.1702,260.9136,261.0715,500.0
2024-08-20 11:30:00,264.49,264.7,264.49,264.7,1227.0,261.0221,261.2294,261.0221,261.2294,1227.0
2024-08-20 11:35:00,264.76,264.9,264.61,264.72,1016.0,261.2886,261.4268,261.1406,261.2491,1016.0
2024-08-20 11:40:00,264.82,264.94,264.65,264.69,4459.0,261.3478,261.4662,261.18,261.2195,4459.0
2024-08-20 11:45:00,264.61,264.74,264.6,264.71,300.0,261.1406,261.2689,261.1307,261.2393,300.0
2024-08-20 11:50:00,264.83,265.0,264.83,265.0,700.0,261.3577,261.5255,261.3577,261.5255,700.0
2024-08-20 11:55:00,265.12,265.31,265.12,265.29,1798.0,261.6439,261.8314,261.6439,261.8116,1798.0
2024-08-20 12:00:00,265.3,265.3,264.9,265.07,1905.0,261.8215,261.8215,261.4268,261.5945,1905.0
2024-08-20 12:05:00,264.99,265.01,264.99,265.01,200.0,261.5156,261.5353,261.5156,261.5353,200.0
2024-08-20 12:10:00,264.99,265.24,264.99,265.24,618.0,261.5156,261.7623,261.5156,261.7623,618.0
2024-08-20 12:15:00,265.25,265.26,265.12,265.15,520.0,261.7722,261.782,261.6439,261.6735,520.0
2024-08-20 12:20:00,265.27,265.32,265.2,265.21,800.0,261.7919,261.8413,261.7228,261.7327,800.0
2024-08-20 12:25:00,265.23,265.31,265.22,265.31,200.0,261.7524,261.8314,261.7426,261.8314,200.0
2024-08-20 12:30:00,265.24,265.24,264.87,265.0,3210.0,261.7623,261.7623,261.3972,261.5255,3210.0
2024-08-20 12:35:00,264.91,264.97,264.9,264.97,700.0,261.4366,261.4958,261.4268,261.4958,700.0
2024-08-20 12:40:00,265.0,265.0,264.79,264.79,200.0,261.5255,261.5255,261.3182,261.3182,200.0
2024-08-20 12:45:00,264.88,265.14,264.73,265.1,2004.0,261.407,261.6636,261.259,261.6241,2004.0
2024-08-20 12:50:00,264.96,264.96,264.95,264.96,443.0,261.486,261.486,261.4761,261.486,443.0
2024-08-20 12:55:00,264.96,265.05,264.86,264.86,4401.0,261.486,261.5748,261.3873,261.3873,4401.0
2024-08-20 13:00:00,264.72,264.74,264.44,264.52,2992.0,261.2491,261.2689,260.9728,261.0517,2992.0
2024-08-20 13:05:00,264.59,264.82,264.59,264.82,2063.0,261.1208,261.3478,261.1208,261.3478,2063.0
2024-08-20 13:10:00,264.87,265.0,264.74,264.92,1831.0,261.3972,261.5255,261.2689,261.4465,1831.0
2024-08-20 13:15:00,264.82,264.97,264.82,264.94,600.0,261.3478,261.4958,261.3478,261.4662,600.0
2024-08-20 13:20:00,265.02,265.02,264.7,264.72,2553.0,261.5452,261.5452,261.2294,261.2491,2553.0
2024-08-20 13:25:00,264.84,265.03,264.76,265.03,4212.0,261.3676,261.5551,261.2886,261.5551,4212.0
2024-08-20 13:30:00,264.99,265.15,264.99,265.11,700.0,261.5156,261.6735,261.5156,261.634,700.0
2024-08-20 13:35:00,265.08,265.08,264.78,264.88,1224.0,261.6044,261.6044,261.3083,261.407,1224.0
2024-08-20 13:40:00,264.88,265.01,264.86,265.0,700.0,261.407,261.5353,261.3873,261.5255,700.0
2024-08-20 13:45:00,264.98,265.29,264.91,265.21,924.0,261.5057,261.8116,261.4366,261.7327,924.0
2024-08-20 13:50:00,265.2,265.2,265.11,265.11,832.0,261.7228,261.7228,261.634,261.634,832.0
2024-08-20 13:55:00,265.03,265.46,264.96,265.46,1660.0,261.5551,261.9794,261.486,261.9794,1660.0
2024-08-20 14:00:00,265.46,265.46,265.46,265.46,0.0,261.9794,261.9794,261.9794,261.9794,0.0
2024-08-20 14:05:00,265.35,265.38,265.15,265.15,2615.0,261.8709,261.9005,261.6735,261.6735,2615.0
2024-08-20 14:10:00,265.13,265.27,265.05,265.18,1509.0,261.6537,261.7919,261.5748,261.7031,1509.0
2024-08-20 14:15:00,265.12,265.36,265.12,265.23,940.0,261.6439,261.8807,261.6439,261.7524,940.0
2024-08-20 14:20:00,265.35,265.38,265.32,265.32,400.0,261.8709,261.9005,261.8413,261.8413,400.0
2024-08-20 14:25:00,265.34,265.45,265.33,265.45,400.0,261.861,261.9696,261.8511,261.9696,400.0
2024-08-20 14:30:00,265.62,265.88,265.58,265.58,2588.0,262.1373,262.3939,262.0978,262.0978,2588.0
2024-08-20 14:35:00,265.56,265.72,265.49,265.68,2717.0,262.0781,262.236,262.009,262.1965,2717.0
2024-08-20 14:40:00,265.63,265.77,265.63,265.77,200.0,262.1472,262.2854,262.1472,262.2854,200.0
2024-08-20 14:45:00,265.69,265.9,265.68,265.9,600.0,262.2064,262.4137,262.1965,262.4137,600.0
2024-08-20 14:50:00,265.87,265.99,265.75,265.96,2413.0,262.384,262.5025,262.2656,262.4729,2413.0
2024-08-20 14:55:00,266.08,266.2,265.96,265.96,1235.0,262.5913,262.7097,262.4729,262.4729,1235.0
2024-08-20 15:00:00,265.94,265.94,265.94,265.94,400.0,262.4531,262.4531,262.4531,262.4531,400.0
2024-08-20 15:05:00,266.03,266.08,266.03,266.08,300.0,262.5419,262.5913,262.5419,262.5913,300.0
2024-08-20 15:10:00,266.05,266.05,266.01,266.02,500.0,262.5617,262.5617,262.5222,262.5321,500.0
2024-08-20 15:15:00,265.88,265.88,265.56,265.82,2678.0,262.3939,262.3939,262.0781,262.3347,2678.0
2024-08-20 15:20:00,265.68,265.68,265.55,265.55,400.0,262.1965,262.1965,262.0682,262.0682,400.0
2024-08-20 15:25:00,265.44,265.44,265.37,265.37,841.0,261.9597,261.9597,261.8906,261.8906,841.0
2024-08-20 15:30:00,265.37,265.4,265.27,265.33,1386.0,261.8906,261.9202,261.7919,261.8511,1386.0
2024-08-20 15:35:00,265.4,265.65,265.35,265.35,3927.0,261.9202,262.1669,261.8709,261.8709,3927.0
2024-08-20 15:40:00,265.27,265.37,265.17,265.17,1481.0,261.7919,261.8906,261.6932,261.6932,1481.0
2024-08-20 15:45:00,265.29,265.78,265.29,265.67,3361.0,261.8116,262.2952,261.8116,262.1867,3361.0
2024-08-20 15:50:00,265.67,265.71,265.04,265.2,13115.0,262.1867,262.2261,261.5649,261.7228,13115.0
2024-08-20 15:55:00,265.09,265.83,265.09,265.36,38792.0,261.6143,262.3446,261.6143,261.8807,38792.0
2024-08-21 09:30:00,267.0,267.96,263.35,267.61,8681.0,263.4992,264.4466,259.8971,264.1012,8681.0
2024-08-21 09:35:00,266.47,266.58,264.86,264.86,1300.0,262.9762,263.0847,261.3873,261.3873,1300.0
2024-08-21 09:40:00,265.65,265.65,263.71,264.09,6732.0,262.1669,262.1669,260.2524,260.6274,6732.0
2024-08-21 09:45:00,264.93,264.93,264.47,264.59,4900.0,261.4564,261.4564,261.0024,261.1208,4900.0
2024-08-21 09:50:00,264.35,264.4,264.0,264.0,3462.0,260.884,260.9333,260.5386,260.5386,3462.0
2024-08-21 09:55:00,264.11,264.63,263.65,263.65,4571.0,260.6471,261.1603,260.1932,260.1932,4571.0
2024-08-21 10:00:00,263.69,264.22,263.22,263.62,4103.0,260.2326,260.7557,259.7688,260.1635,4103.0
2024-08-21 10:05:00,263.35,263.76,263.19,263.19,2911.0,259.8971,260.3017,259.7392,259.7392,2911.0
2024-08-21 10:10:00,263.41,264.14,263.11,263.75,12929.0,259.9563,260.6767,259.6602,260.2918,12929.0
2024-08-21 10:15:00,263.75,265.27,263.53,265.23,66699.0,260.2918,261.7919,260.0747,261.7524,66699.0
2024-08-21 10:20:00,264.96,265.33,264.61,265.19,5737.0,261.486,261.8511,261.1406,261.713,5737.0
2024-08-21 10:25:00,265.09,265.19,264.8,265.01,5555.0,261.6143,261.713,261.3281,261.5353,5555.0
2024-08-21 10:30:00,265.1,265.5,264.81,265.34,4968.0,261.6241,262.0189,261.3379,261.861,4968.0
2024-08-21 10:35:00,265.38,265.91,264.9,265.75,2977.0,261.9005,262.4235,261.4268,262.2656,2977.0
2024-08-21 10:40:00,265.75,266.54,265.74,266.46,1600.0,262.2656,263.0453,262.2557,262.9663,1600.0
2024-08-21 10:45:00,265.96,265.96,265.36,265.36,3352.0,262.4729,262.4729,261.8807,261.8807,3352.0
2024-08-21 10:50:00,264.94,265.25,264.5,265.0,27070.0,261.4662,261.7722,261.032,261.5255,27070.0
2024-08-21 10:55:00,265.18,265.35,264.86,265.31,6901.0,261.7031,261.8709,261.3873,261.8314,6901.0
2024-08-21 11:00:00,265.18,265.18,264.74,264.96,15357.0,261.7031,261.7031,261.2689,261.486,15357.0
2024-08-21 11:05:00,265.17,265.17,264.73,265.01,2532.0,261.6932,261.6932,261.259,261.5353,2532.0
2024-08-21 11:10:00,264.94,265.1,264.7,264.86,2477.0,261.4662,261.6241,261.2294,261.3873,2477.0
2024-08-21 11:15:00,264.86,265.23,264.76,264.76,1860.0,261.3873,261.7524,261.2886,261.2886,1860.0
2024-08-21 11:20:00,264.96,265.0,264.36,264.51,23769.0,261.486,261.5255,260.8938,261.0419,23769.0
2024-08-21 11:25:00,264.51,264.52,264.11,264.15,3500.0,261.0419,261.0517,260.6471,260.6866,3500.0
2024-08-21 11:30:00,264.17,264.17,263.48,263.76,4962.0,260.7063,260.7063,260.0254,260.3017,4962.0
2024-08-21 11:35:00,263.76,264.11,263.75,263.79,1500.0,260.3017,260.6471,260.2918,260.3313,1500.0
2024-08-21 11:40:00,263.81,264.16,263.77,263.82,6178.0,260.3511,260.6965,260.3116,260.3609,6178.0
2024-08-21 11:45:00,263.83,263.91,263.23,263.23,3742.0,260.3708,260.4497,259.7787,259.7787,3742.0
2024-08-21 11:50:00,263.26,263.43,263.21,263.28,2365.0,259.8083,259.976,259.7589,259.828,2365.0
2024-08-21 11:55:00,263.24,263.59,263.23,263.57,2000.0,259.7885,260.1339,259.7787,260.1142,2000.0
2024-08-21 12:00:00,263.59,263.59,262.94,263.11,2719.0,260.1339,260.1339,259.4925,259.6602,2719.0
2024-08-21 12:05:00,262.93,263.3,262.8,262.95,1786.0,259.4826,259.8477,259.3543,259.5023,1786.0
2024-08-21 12:10:00,262.83,263.24,262.62,263.02,6195.0,259.3839,259.7885,259.1767,259.5714,6195.0
2024-08-21 12:15:00,263.08,263.25,263.08,263.25,500.0,259.6306,259.7984,259.6306,259.7984,500.0
2024-08-21 12:20:00,263.13,263.74,263.13,263.74,5972.0,259.68,260.282,259.68,260.282,5972.0
2024-08-21 12:25:00,263.52,263.59,263.3,263.44,400.0,260.0649,260.1339,259.8477,259.9859,400.0
2024-08-21 12:30:00,263.5,263.81,263.43,263.73,2451.0,260.0451,260.3511,259.976,260.2721,2451.0
2024-08-21 12:35:00,263.68,263.89,263.62,263.66,900.0,260.2228,260.43,260.1635,260.203,900.0
2024-08-21 12:40:00,263.66,264.16,263.5,264.16,3742.0,260.203,260.6965,260.0451,260.6965,3742.0
2024-08-21 12:45:00,264.0,264.0,263.78,263.94,2477.0,260.5386,260.5386,260.3214,260.4794,2477.0
2024-08-21 12:50:00,263.85,264.09,263.8,264.04,1940.0,260.3905,260.6274,260.3412,260.578,1940.0
2024-08-21 12:55:00,264.06,264.25,263.89,264.19,2208.0,260.5978,260.7853,260.43,260.7261,2208.0
2024-08-21 13:00:00,264.19,264.31,263.87,264.31,3754.0,260.7261,260.8445,260.4103,260.8445,3754.0
2024-08-21 13:05:00,264.29,264.29,264.09,264.11,2092.0,260.8248,260.8248,260.6274,260.6471,2092.0
2024-08-21 13:10:00,264.0,264.34,264.0,264.13,1600.0,260.5386,260.8741,260.5386,260.6669,1600.0
2024-08-21 13:15:00,264.13,264.48,264.13,264.44,2408.0,260.6669,261.0123,260.6669,260.9728,2408.0
2024-08-21 13:20:00,264.5,264.74,264.38,264.59,2886.0,261.032,261.2689,260.9136,261.1208,2886.0
2024-08-21 13:25:00,264.74,264.74,264.32,264.47,426.0,261.2689,261.2689,260.8544,261.0024,426.0
2024-08-21 13:30:00,264.48,264.67,264.37,264.42,1728.0,261.0123,261.1998,260.9037,260.9531,1728.0
2024-08-21 13:35:00,264.57,264.95,264.49,264.75,2885.0,261.1011,261.4761,261.0221,261.2787,2885.0
2024-08-21 13:40:00,264.65,264.84,264.6,264.78,3354.0,261.18,261.3676,261.1307,261.3083,3354.0
2024-08-21 13:45:00,264.79,265.28,264.66,265.28,2968.0,261.3182,261.8018,261.1899,261.8018,2968.0
2024-08-21 13:50:00,265.12,265.86,264.97,265.68,4032.0,261.6439,262.3742,261.4958,262.1965,4032.0
2024-08-21 13:55:00,265.68,265.81,265.62,265.8,2666.0,262.1965,262.3248,262.1373,262.315,2666.0
2024-08-21 14:00:00,265.81,266.18,265.6,265.83,2950.0,262.3248,262.69,262.1176,262.3446,2950.0
2024-08-21 14:05:00,265.83,265.89,265.57,265.88,1800.0,262.3446,262.4038,262.088,262.3939,1800.0
2024-08-21 14:10:00,265.67,265.78,265.46,265.46,1400.0,262.1867,262.2952,261.9794,261.9794,1400.0
2024-08-21 14:15:00,265.46,265.78,265.46,265.6,3483.0,261.9794,262.2952,261.9794,262.1176,3483.0
2024-08-21 14:20:00,265.54,265.72,265.5,265.5,850.0,262.0584,262.236,262.0189,262.0189,850.0
2024-08-21 14:25:00,265.78,265.97,265.64,265.94,2393.0,262.2952,262.4827,262.1571,262.4531,2393.0
2024-08-21 14:30:00,266.0,266.16,265.99,266.07,500.0,262.5123,262.6702,262.5025,262.5814,500.0
2024-08-21 14:35:00,266.07,266.08,265.53,265.96,6751.0,262.5814,262.5913,262.0485,262.4729,6751.0
2024-08-21 14:40:00,265.79,265.81,265.54,265.54,1150.0,262.3051,262.3248,262.0584,262.0584,1150.0
2024-08-21 14:45:00,265.54,265.84,265.47,265.73,4223.0,262.0584,262.3544,261.9893,262.2459,4223.0
2024-08-21 14:50:00,265.76,265.91,265.62,265.71,2300.0,262.2755,262.4235,262.1373,262.2261,2300.0
2024-08-21 14:55:00,265.82,266.2,265.82,266.16,6362.0,262.3347,262.7097,262.3347,262.6702,6362.0
2024-08-21 15:00:00,266.01,266.01,265.64,265.79,5986.0,262.5222,262.5222,262.1571,262.3051,5986.0
2024-08-21 15:05:00,265.84,266.13,265.49,265.5,4867.0,262.3544,262.6406,262.009,262.0189,4867.0
2024-08-21 15:10:00,265.37,265.58,265.37,265.57,2762.0,261.8906,262.0978,261.8906,262.088,2762.0
2024-08-21 15:15:00,265.45,265.76,265.42,265.66,4062.0,261.9696,262.2755,261.9399,262.1768,4062.0
2024-08-21 15:20:00,265.58,265.58,265.29,265.56,5480.0,262.0978,262.0978,261.8116,262.0781,5480.0
2024-08-21 15:25:00,265.45,265.85,265.43,265.8,3771.0,261.9696,262.3643,261.9498,262.315,3771.0
2024-08-21 15:30:00,265.67,265.91,265.56,265.91,6164.0,262.1867,262.4235,262.0781,262.4235,6164.0
2024-08-21 15:35:00,265.89,266.02,265.75,265.83,3864.0,262.4038,262.5321,262.2656,262.3446,3864.0
2024-08-21 15:40:00,265.88,266.09,265.76,265.83,8410.0,262.3939,262.6012,262.2755,262.3446,8410.0
2024-08-21 15:45:00,265.93,265.98,265.35,265.98,9348.0,262.4433,262.4926,261.8709,262.4926,9348.0
2024-08-21 15:50:00,265.77,265.78,264.98,265.68,12450.0,262.2854,262.2952,261.5057,262.1965,12450.0
2024-08-21 15:55:00,265.56,265.72,265.1,265.58,44501.0,262.0781,262.236,261.6241,262.0978,44501.0
2024-08-22 09:30:00,266.58,267.11,265.93,267.11,5060.0,263.0847,263.6078,262.4433,263.6078,5060.0
2024-08-22 09:35:00,266.66,266.66,266.06,266.06,1110.0,263.1637,263.1637,262.5716,262.5716,1110.0
2024-08-22 09:40:00,266.2,266.83,266.2,266.25,576.0,262.7097,263.3315,262.7097,262.7591,576.0
2024-08-22 09:45:00,265.66,265.66,263.45,263.89,2751.0,262.1768,262.1768,259.9958,260.43,2751.0
2024-08-22 09:50:00,263.89,263.89,262.77,263.22,3025.0,260.43,260.43,259.3247,259.7688,3025.0
2024-08-22 09:55:00,263.22,264.39,262.84,264.39,2200.0,259.7688,260.9235,259.3938,260.9235,2200.0
2024-08-22 10:00:00,264.46,265.13,264.28,264.55,1434.0,260.9925,261.6537,260.8149,261.0814,1434.0
2024-08-22 10:05:00,264.59,264.8,263.82,264.34,4060.0,261.1208,261.3281,260.3609,260.8741,4060.0
2024-08-22 10:10:00,264.32,264.32,264.08,264.08,500.0,260.8544,260.8544,260.6175,260.6175,500.0
2024-08-22 10:15:00,264.34,264.64,264.34,264.63,1535.0,260.8741,261.1702,260.8741,261.1603,1535.0
2024-08-22 10:20:00,264.38,264.42,263.95,264.06,3447.0,260.9136,260.9531,260.4892,260.5978,3447.0
2024-08-22 10:25:00,264.31,264.6,264.07,264.14,3639.0,260.8445,261.1307,260.6076,260.6767,3639.0
2024-08-22 10:30:00,264.35,264.81,264.11,264.48,1458.0,260.884,261.3379,260.6471,261.0123,1458.0
2024-08-22 10:35:00,264.79,265.08,264.78,264.83,700.0,261.3182,261.6044,261.3083,261.3577,700.0
2024-08-22 10:40:00,264.8,264.87,264.8,264.87,440.0,261.3281,261.3972,261.3281,261.3972,440.0
2024-08-22 10:45:00,265.03,265.09,264.67,264.67,655.0,261.5551,261.6143,261.1998,261.1998,655.0
2024-08-22 10:50:00,264.94,264.95,264.94,264.94,418.0,261.4662,261.4761,261.4662,261.4662,418.0
2024-08-22 10:55:00,265.22,265.23,264.86,264.86,4748.0,261.7426,261.7524,261.3873,261.3873,4748.0
2024-08-22 11:00:00,265.03,265.33,264.79,265.32,905.0,261.5551,261.8511,261.3182,261.8413,905.0
2024-08-22 11:05:00,265.55,265.8,264.78,264.78,3533.0,262.0682,262.315,261.3083,261.3083,3533.0
2024-08-22 11:10:00,265.06,265.47,265.06,265.2,408.0,261.5847,261.9893,261.5847,261.7228,408.0
2024-08-22 11:15:00,265.29,265.29,264.74,264.74,2181.0,261.8116,261.8116,261.2689,261.2689,2181.0
2024-08-22 11:20:00,264.78,264.9,264.48,264.77,2960.0,261.3083,261.4268,261.0123,261.2985,2960.0
2024-08-22 11:25:00,265.04,265.51,264.78,265.23,9047.0,261.5649,262.0288,261.3083,261.7524,9047.0
2024-08-22 11:30:00,264.95,265.26,264.5,265.26,1225.0,261.4761,261.782,261.032,261.782,1225.0
2024-08-22 11:35:00,265.0,265.03,264.65,264.69,1186.0,261.5255,261.5551,261.18,261.2195,1186.0
2024-08-22 11:40:00,264.66,264.66,264.28,264.29,1182.0,261.1899,261.1899,260.8149,260.8248,1182.0
2024-08-22 11:45:00,264.38,264.66,264.38,264.66,600.0,260.9136,261.1899,260.9136,261.1899,600.0
2024-08-22 11:50:00,264.12,264.37,263.99,264.0,1870.0,260.657,260.9037,260.5287,260.5386,1870.0
2024-08-22 11:55:00,263.98,264.41,263.96,264.04,1414.0,260.5188,260.9432,260.4991,260.578,1414.0
2024-08-22 12:00:00,263.97,264.46,263.97,264.42,428.0,260.509,260.9925,260.509,260.9531,428.0
2024-08-22 12:05:00,264.25,264.65,264.25,264.65,300.0,260.7853,261.18,260.7853,261.18,300.0
2024-08-22 12:10:00,264.77,264.78,264.39,264.39,800.0,261.2985,261.3083,260.9235,260.9235,800.0
2024-08-22 12:15:00,264.68,264.69,264.28,264.31,610.0,261.2096,261.2195,260.8149,260.8445,610.0
2024-08-22 12:20:00,264.63,265.07,264.63,265.07,265.0,261.1603,261.5945,261.1603,261.5945,265.0
2024-08-22 12:25:00,265.08,265.3,264.84,265.3,1168.0,261.6044,261.8215,261.3676,261.8215,1168.0
2024-08-22 12:30:00,265.02,265.29,265.02,265.09,2481.0,261.5452,261.8116,261.5452,261.6143,2481.0
2024-08-22 12:35:00,265.33,265.39,265.24,265.39,350.0,261.8511,261.9103,261.7623,261.9103,350.0
2024-08-22 12:40:00,265.18,265.32,265.18,265.31,700.0,261.7031,261.8413,261.7031,261.8314,700.0
2024-08-22 12:45:00,265.13,265.13,264.93,264.94,400.0,261.6537,261.6537,261.4564,261.4662,400.0
2024-08-22 12:50:00,264.87,264.87,264.6,264.6,500.0,261.3972,261.3972,261.1307,261.1307,500.0
2024-08-22 12:55:00,264.19,264.41,264.19,264.19,2097.0,260.7261,260.9432,260.7261,260.7261,2097.0
2024-08-22 13:00:00,264.21,264.21,264.07,264.07,575.0,260.7458,260.7458,260.6076,260.6076,575.0
2024-08-22 13:05:00,264.07,264.15,264.07,264.08,1009.0,260.6076,260.6866,260.6076,260.6175,1009.0
2024-08-22 13:10:00,264.24,264.5,264.24,264.5,1002.0,260.7754,261.032,260.7754,261.032,1002.0
2024-08-22 13:15:00,264.29,264.47,264.29,264.42,900.0,260.8248,261.0024,260.8248,260.9531,900.0
2024-08-22 13:20:00,264.72,264.72,264.28,264.5,699.0,261.2491,261.2491,260.8149,261.032,699.0
2024-08-22 13:25:00,264.74,264.74,264.27,264.36,1819.0,261.2689,261.2689,260.805,260.8938,1819.0
2024-08-22 13:30:00,264.13,264.13,263.89,264.09,783.0,260.6669,260.6669,260.43,260.6274,783.0
2024-08-22 13:35:00,263.94,264.43,263.94,264.19,1115.0,260.4794,260.9629,260.4794,260.7261,1115.0
2024-08-22 13:40:00,264.28,264.28,263.91,263.91,1177.0,260.8149,260.8149,260.4497,260.4497,1177.0
2024-08-22 13:45:00,263.86,263.97,263.37,263.37,1634.0,260.4004,260.509,259.9168,259.9168,1634.0
2024-08-22 13:50:00,263.54,263.55,263.19,263.19,1020.0,260.0846,260.0945,259.7392,259.7392,1020.0
2024-08-22 13:55:00,263.16,263.25,262.91,262.91,1740.0,259.7096,259.7984,259.4629,259.4629,1740.0
2024-08-22 14:00:00,262.95,263.14,262.87,263.06,1295.0,259.5023,259.6898,259.4234,259.6109,1295.0
2024-08-22 14:05:00,262.92,263.23,262.92,263.13,1256.0,259.4727,259.7787,259.4727,259.68,1256.0
2024-08-22 14:10:00,263.29,263.44,263.13,263.31,1374.0,259.8379,259.9859,259.68,259.8576,1374.0
2024-08-22 14:15:00,263.54,263.56,263.41,263.41,591.0,260.0846,260.1043,259.9563,259.9563,591.0
2024-08-22 14:20:00,263.6,263.67,263.36,263.36,1885.0,260.1438,260.2129,259.907,259.907,1885.0
2024-08-22 14:25:00,263.36,263.47,263.12,263.4,2793.0,259.907,260.0155,259.6701,259.9464,2793.0
2024-08-22 14:30:00,263.29,263.4,263.22,263.23,1200.0,259.8379,259.9464,259.7688,259.7787,1200.0
2024-08-22 14:35:00,263.34,263.36,263.23,263.23,1700.0,259.8872,259.907,259.7787,259.7787,1700.0
2024-08-22 14:40:00,263.23,263.3,263.21,263.25,621.0,259.7787,259.8477,259.7589,259.7984,621.0
2024-08-22 14:45:00,263.57,263.57,263.32,263.49,1579.0,260.1142,260.1142,259.8675,260.0353,1579.0
2024-08-22 14:50:00,263.31,263.43,263.17,263.43,962.0,259.8576,259.976,259.7194,259.976,962.0
2024-08-22 14:55:00,263.18,263.25,262.82,263.02,1536.0,259.7293,259.7984,259.374,259.5714,1536.0
2024-08-22 15:00:00,262.83,263.76,262.83,263.73,3629.0,259.3839,260.3017,259.3839,260.2721,3629.0
2024-08-22 15:05:00,263.74,263.84,263.56,263.57,1072.0,260.282,260.3807,260.1043,260.1142,1072.0
2024-08-22 15:10:00,263.84,263.84,263.6,263.69,1687.0,260.3807,260.3807,260.1438,260.2326,1687.0
2024-08-22 15:15:00,263.82,263.97,263.61,263.64,3006.0,260.3609,260.509,260.1537,260.1833,3006.0
2024-08-22 15:20:00,263.68,263.68,263.04,263.04,3019.0,260.2228,260.2228,259.5912,259.5912,3019.0
2024-08-22 15:25:00,263.04,263.16,262.65,262.97,9618.0,259.5912,259.7096,259.2063,259.5221,9618.0
2024-08-22 15:30:00,263.22,263.43,262.9,262.9,4200.0,259.7688,259.976,259.453,259.453,4200.0
2024-08-22 15:35:00,262.83,263.12,262.63,263.12,7479.0,259.3839,259.6701,259.1865,259.6701,7479.0
2024-08-22 15:40:00,262.87,263.33,262.87,263.05,9387.0,259.4234,259.8773,259.4234,259.601,9387.0
2024-08-22 15:45:00,263.0,263.44,262.93,263.34,8061.0,259.5517,259.9859,259.4826,259.8872,8061.0
2024-08-22 15:50:00,263.49,263.57,262.5,262.73,14504.0,260.0353,260.1142,259.0582,259.2852,14504.0
2024-08-22 15:55:00,262.69,263.38,262.16,263.3,41117.0,259.2457,259.9267,258.7227,259.8477,41117.0
2024-08-23 09:30:00,264.75,264.75,264.34,264.34,4528.0,261.2787,261.2787,260.8741,260.8741,4528.0
2024-08-23 09:35:00,265.75,265.81,265.75,265.81,210.0,262.2656,262.3248,262.2656,262.3248,210.0
2024-08-23 09:40:00,265.15,265.15,265.15,265.15,100.0,261.6735,261.6735,261.6735,261.6735,100.0
2024-08-23 09:45:00,265.33,265.33,265.33,265.33,100.0,261.8511,261.8511,261.8511,261.8511,100.0
2024-08-23 09:50:00,265.33,265.33,263.91,263.91,4090.0,261.8511,261.8511,260.4497,260.4497,4090.0
2024-08-23 09:55:00,264.21,264.55,264.21,264.55,200.0,260.7458,261.0814,260.7458,261.0814,200.0
2024-08-23 10:00:00,265.68,266.99,265.68,265.69,1447.0,262.1965,263.4894,262.1965,262.2064,1447.0
2024-08-23 10:05:00,266.21,266.28,266.2,266.28,707.0,262.7196,262.7887,262.7097,262.7887,707.0
2024-08-23 10:10:00,267.43,267.43,267.2,267.2,720.0,263.9236,263.9236,263.6966,263.6966,720.0
2024-08-23 10:15:00,267.34,267.34,265.99,266.0,5884.0,263.8348,263.8348,262.5025,262.5123,5884.0
2024-08-23 10:20:00,266.07,267.0,265.99,266.78,1074.0,262.5814,263.4992,262.5025,263.2821,1074.0
2024-08-23 10:25:00,267.14,267.21,266.47,267.16,1494.0,263.6374,263.7065,262.9762,263.6571,1494.0
2024-08-23 10:30:00,267.16,267.47,267.15,267.24,2475.0,263.6571,263.9631,263.6473,263.7361,2475.0
2024-08-23 10:35:00,267.01,267.53,267.01,267.35,2004.0,263.5091,264.0223,263.5091,263.8446,2004.0
2024-08-23 10:40:00,267.38,268.16,267.15,268.16,3391.0,263.8742,264.644,263.6473,264.644,3391.0
2024-08-23 10:45:00,267.97,268.11,267.18,267.19,8115.0,264.4565,264.5947,263.6769,263.6867,8115.0
2024-08-23 10:50:00,267.1,267.73,266.98,267.7,2889.0,263.5979,264.2197,263.4795,264.1901,2889.0
2024-08-23 10:55:00,267.86,268.39,267.72,268.39,3554.0,264.348,264.871,264.2098,264.871,3554.0
2024-08-23 11:00:00,268.42,268.59,268.26,268.47,4244.0,264.9006,265.0684,264.7427,264.95,4244.0
2024-08-23 11:05:00,268.54,269.31,268.53,269.15,2347.0,265.019,265.7789,265.0092,265.621,2347.0
2024-08-23 11:10:00,269.15,269.9,268.99,269.73,19024.0,265.621,266.3612,265.4631,266.1934,19024.0
2024-08-23 11:15:00,269.73,270.37,269.73,270.28,4131.0,266.1934,266.825,266.1934,266.7362,4131.0
2024-08-23 11:20:00,270.3,270.5,270.21,270.45,4840.0,266.756,266.9533,266.6671,266.904,4840.0
2024-08-23 11:25:00,270.38,270.81,270.28,270.69,3252.0,266.8349,267.2593,266.7362,267.1408,3252.0
2024-08-23 11:30:00,270.69,271.42,270.57,271.31,7493.0,267.1408,267.8613,267.0224,267.7527,7493.0
2024-08-23 11:35:00,271.31,271.44,270.76,270.98,4250.0,267.7527,267.881,267.2099,267.427,4250.0
2024-08-23 11:40:00,270.89,270.89,270.27,270.29,5344.0,267.3382,267.3382,266.7264,266.7461,5344.0
2024-08-23 11:45:00,270.09,270.25,269.87,270.25,1568.0,266.5487,266.7066,266.3316,266.7066,1568.0
2024-08-23 11:50:00,270.0,270.0,269.64,269.65,1000.0,266.4599,266.4599,266.1046,266.1145,1000.0
2024-08-23 11:55:00,269.97,269.97,268.76,268.87,2762.0,266.4303,266.4303,265.2362,265.3447,2762.0
2024-08-23 12:00:00,268.9,268.96,268.55,268.89,7678.0,265.3743,265.4335,265.0289,265.3644,7678.0
2024-08-23 12:05:00,268.89,268.89,268.65,268.78,1835.0,265.3644,265.3644,265.1276,265.2559,1835.0
2024-08-23 12:10:00,268.79,268.79,268.78,268.79,200.0,265.2658,265.2658,265.2559,265.2658,200.0
2024-08-23 12:15:00,268.59,268.77,268.3,268.77,1084.0,265.0684,265.246,264.7822,265.246,1084.0
2024-08-23 12:20:00,268.81,268.82,268.31,268.31,2050.0,265.2855,265.2954,264.7921,264.7921,2050.0
2024-08-23 12:25:00,268.38,268.58,268.05,268.57,1100.0,264.8611,265.0585,264.5355,265.0486,1100.0
2024-08-23 12:30:00,268.44,268.73,268.43,268.65,1989.0,264.9203,265.2065,264.9105,265.1276,1989.0
2024-08-23 12:35:00,268.79,268.79,268.73,268.74,200.0,265.2658,265.2658,265.2065,265.2164,200.0
2024-08-23 12:40:00,268.37,268.38,268.37,268.38,486.0,264.8513,264.8611,264.8513,264.8611,486.0
2024-08-23 12:45:00,268.11,268.51,267.79,268.51,1098.0,264.5947,264.9894,264.2789,264.9894,1098.0
2024-08-23 12:50:00,268.66,269.06,268.48,269.03,1183.0,265.1375,265.5322,264.9598,265.5026,1183.0
2024-08-23 12:55:00,269.06,269.43,269.06,269.08,840.0,265.5322,265.8974,265.5322,265.552,840.0
2024-08-23 13:00:00,269.07,269.38,269.06,269.17,2198.0,265.5421,265.848,265.5322,265.6408,2198.0
2024-08-23 13:05:00,269.4,269.4,269.16,269.39,500.0,265.8678,265.8678,265.6309,265.8579,500.0
2024-08-23 13:10:00,269.24,269.45,269.24,269.42,2208.0,265.7099,265.9171,265.7099,265.8875,2208.0
2024-08-23 13:15:00,269.69,269.75,269.55,269.56,1577.0,266.154,266.2132,266.0158,266.0257,1577.0
2024-08-23 13:20:00,269.6,269.6,269.56,269.56,291.0,266.0651,266.0651,266.0257,266.0257,291.0
2024-08-23 13:25:00,269.65,269.97,269.65,269.97,400.0,266.1145,266.4303,266.1145,266.4303,400.0
2024-08-23 13:30:00,269.94,269.96,269.94,269.96,200.0,266.4007,266.4204,266.4007,266.4204,200.0
2024-08-23 13:35:00,269.9,270.4,269.9,270.3,1712.0,266.3612,266.8547,266.3612,266.756,1712.0
2024-08-23 13:40:00,270.17,270.2,269.99,270.18,1327.0,266.6277,266.6573,266.45,266.6375,1327.0
2024-08-23 13:45:00,270.05,270.05,269.78,269.93,1500.0,266.5092,266.5092,266.2428,266.3908,1500.0
2024-08-23 13:50:00,269.9,269.95,269.66,269.85,400.0,266.3612,266.4106,266.1244,266.3119,400.0
2024-08-23 13:55:00,269.71,269.87,269.68,269.87,500.0,266.1737,266.3316,266.1441,266.3316,500.0
2024-08-23 14:00:00,269.75,269.76,269.75,269.75,200.0,266.2132,266.223,266.2132,266.2132,200.0
2024-08-23 14:05:00,269.58,269.78,269.58,269.78,1959.0,266.0454,266.2428,266.0454,266.2428,1959.0
2024-08-23 14:10:00,269.73,269.78,269.54,269.76,2483.0,266.1934,266.2428,266.0059,266.223,2483.0
2024-08-23 14:15:00,269.67,269.69,269.59,269.6,533.0,266.1342,266.154,266.0553,266.0651,533.0
2024-08-23 14:20:00,269.56,269.56,269.37,269.41,2528.0,266.0257,266.0257,265.8382,265.8776,2528.0
2024-08-23 14:25:00,269.56,269.57,269.42,269.42,534.0,266.0257,266.0355,265.8875,265.8875,534.0
2024-08-23 14:30:00,269.26,269.38,269.25,269.31,1089.0,265.7296,265.848,265.7197,265.7789,1089.0
2024-08-23 14:35:00,269.27,269.27,269.18,269.19,1180.0,265.7395,265.7395,265.6506,265.6605,1180.0
2024-08-23 14:40:00,269.13,269.4,269.13,269.22,1155.0,265.6013,265.8678,265.6013,265.6901,1155.0
2024-08-23 14:45:00,269.22,269.22,269.22,269.22,228.0,265.6901,265.6901,265.6901,265.6901,228.0
2024-08-23 14:50:00,269.07,269.26,269.07,269.23,1412.0,265.5421,265.7296,265.5421,265.7,1412.0
2024-08-23 14:55:00,269.23,269.25,269.0,269.1,4011.0,265.7,265.7197,265.473,265.5717,4011.0
2024-08-23 15:00:00,269.11,269.32,268.88,269.11,3029.0,265.5816,265.7888,265.3546,265.5816,3029.0
2024-08-23 15:05:00,269.11,269.5,269.0,269.5,1538.0,265.5816,265.9665,265.473,265.9665,1538.0
2024-08-23 15:10:00,269.57,270.07,269.56,270.07,1831.0,266.0355,266.529,266.0257,266.529,1831.0
2024-08-23 15:15:00,270.07,270.08,269.63,269.76,1174.0,266.529,266.5388,266.0947,266.223,1174.0
2024-08-23 15:20:00,269.77,269.79,269.67,269.68,1183.0,266.2329,266.2526,266.1342,266.1441,1183.0
2024-08-23 15:25:00,269.84,270.03,269.84,270.0,1378.0,266.302,266.4895,266.302,266.4599,1378.0
2024-08-23 15:30:00,270.2,270.66,270.2,270.45,4911.0,266.6573,267.1112,266.6573,266.904,4911.0
2024-08-23 15:35:00,270.44,270.44,270.3,270.33,955.0,266.8941,266.8941,266.756,266.7856,955.0
2024-08-23 15:40:00,270.28,270.61,270.27,270.36,2975.0,266.7362,267.0619,266.7264,266.8152,2975.0
2024-08-23 15:45:00,270.35,270.69,270.2,270.57,4215.0,266.8053,267.1408,266.6573,267.0224,4215.0
2024-08-23 15:50:00,270.4,270.79,270.11,270.69,10529.0,266.8547,267.2395,266.5685,267.1408,10529.0
2024-08-23 15:55:00,270.64,271.14,270.56,271.11,28772.0,267.0915,267.5849,267.0126,267.5553,28772.0
2024-08-26 09:30:00,272.17,273.28,271.97,273.28,8173.0,268.6014,269.6969,268.4041,269.6969,8173.0
2024-08-26 09:35:00,272.52,272.52,272.52,272.52,100.0,268.9469,268.9469,268.9469,268.9469,100.0
2024-08-26 09:40:00,272.0,273.25,272.0,272.41,966.0,268.4337,269.6673,268.4337,268.8383,966.0
2024-08-26 09:45:00,273.5,273.51,272.39,272.39,989.0,269.914,269.9239,268.8186,268.8186,989.0
2024-08-26 09:50:00,273.21,273.21,272.82,272.82,400.0,269.6278,269.6278,269.2429,269.2429,400.0
2024-08-26 09:55:00,272.82,273.39,272.45,273.39,6600.0,269.2429,269.8054,268.8778,269.8054,6600.0
2024-08-26 10:00:00,273.38,273.4,273.35,273.36,1829.0,269.7956,269.8153,269.766,269.7758,1829.0
2024-08-26 10:05:00,273.36,273.64,272.98,273.64,5124.0,269.7758,270.0522,269.4008,270.0522,5124.0
2024-08-26 10:10:00,273.44,273.46,273.2,273.22,1894.0,269.8548,269.8745,269.6179,269.6377,1894.0
2024-08-26 10:15:00,273.22,273.22,273.22,273.22,0.0,269.6377,269.6377,269.6377,269.6377,0.0
2024-08-26 10:20:00,272.3,272.3,272.3,272.3,100.0,268.7297,268.7297,268.7297,268.7297,100.0
2024-08-26 10:25:00,272.56,272.56,271.96,271.97,2432.0,268.9863,268.9863,268.3942,268.4041,2432.0
2024-08-26 10:30:00,272.01,272.01,272.0,272.01,100.0,268.4435,268.4435,268.4337,268.4435,100.0
2024-08-26 10:35:00,271.94,271.94,271.91,271.93,471.0,268.3745,268.3745,268.3449,268.3646,471.0
2024-08-26 10:40:00,271.94,272.17,271.76,272.02,8159.0,268.3745,268.6014,268.1968,268.4534,8159.0
2024-08-26 10:45:00,272.11,272.37,271.65,271.65,1600.0,268.5422,268.7988,268.0883,268.0883,1600.0
2024-08-26 10:50:00,271.54,271.57,271.19,271.19,1888.0,267.9797,268.0093,267.6343,267.6343,1888.0
2024-08-26 10:55:00,271.27,271.27,270.94,270.94,700.0,267.7132,267.7132,267.3876,267.3876,700.0
2024-08-26 11:00:00,270.69,270.82,270.33,270.68,13523.0,267.1408,267.2691,266.7856,267.131,13523.0
2024-08-26 11:05:00,270.54,271.34,270.53,271.22,3505.0,266.9928,267.7823,266.9829,267.6639,3505.0
2024-08-26 11:10:00,271.22,271.46,271.22,271.45,615.0,267.6639,267.9008,267.6639,267.8909,615.0
2024-08-26 11:15:00,271.17,271.19,271.06,271.08,801.0,267.6146,267.6343,267.506,267.5257,801.0
2024-08-26 11:20:00,270.99,270.99,270.29,270.3,2620.0,267.4369,267.4369,266.7461,266.756,2620.0
2024-08-26 11:25:00,270.07,270.07,269.75,269.89,604.0,266.529,266.529,266.2132,266.3513,604.0
2024-08-26 11:30:00,269.59,269.7,269.26,269.37,1685.0,266.0553,266.1638,265.7296,265.8382,1685.0
2024-08-26 11:35:00,269.13,269.23,268.58,268.95,2936.0,265.6013,265.7,265.0585,265.4237,2936.0
2024-08-26 11:40:00,268.94,269.03,268.71,268.71,1312.0,265.4138,265.5026,265.1868,265.1868,1312.0
2024-08-26 11:45:00,268.57,269.05,268.33,268.99,2466.0,265.0486,265.5224,264.8118,265.4631,2466.0
2024-08-26 11:50:00,269.0,269.0,268.78,268.97,753.0,265.473,265.473,265.2559,265.4434,753.0
2024-08-26 11:55:00,268.92,269.02,268.66,268.66,2067.0,265.3941,265.4927,265.1375,265.1375,2067.0
2024-08-26 12:00:00,268.84,268.84,268.65,268.65,1100.0,265.3151,265.3151,265.1276,265.1276,1100.0
2024-08-26 12:05:00,268.65,268.88,268.63,268.65,1011.0,265.1276,265.3546,265.1079,265.1276,1011.0
2024-08-26 12:10:00,268.41,268.64,268.4,268.62,619.0,264.8907,265.1177,264.8809,265.098,619.0
2024-08-26 12:15:00,268.73,268.73,268.24,268.25,4813.0,265.2065,265.2065,264.723,264.7328,4813.0
2024-08-26 12:20:00,268.6,269.08,268.6,269.06,1695.0,265.0783,265.552,265.0783,265.5322,1695.0
2024-08-26 12:25:00,268.84,269.36,268.84,269.33,2000.0,265.3151,265.8283,265.3151,265.7987,2000.0
2024-08-26 12:30:00,269.33,269.46,269.15,269.25,1882.0,265.7987,265.927,265.621,265.7197,1882.0
2024-08-26 12:35:00,269.31,269.67,269.31,269.57,1929.0,265.7789,266.1342,265.7789,266.0355,1929.0
2024-08-26 12:40:00,269.53,269.53,269.39,269.39,246.0,265.9961,265.9961,265.8579,265.8579,246.0
2024-08-26 12:45:00,269.43,269.7,269.28,269.29,1032.0,265.8974,266.1638,265.7493,265.7592,1032.0
2024-08-26 12:50:00,269.23,269.42,269.23,269.42,200.0,265.7,265.8875,265.7,265.8875,200.0
2024-08-26 12:55:00,269.42,269.62,269.24,269.44,825.0,265.8875,266.0849,265.7099,265.9072,825.0
2024-08-26 13:00:00,269.47,269.67,269.35,269.49,700.0,265.9368,266.1342,265.8184,265.9566,700.0
2024-08-26 13:05:00,269.29,269.29,268.87,268.87,3062.0,265.7592,265.7592,265.3447,265.3447,3062.0
2024-08-26 13:10:00,268.87,268.87,268.87,268.87,0.0,265.3447,265.3447,265.3447,265.3447,0.0
2024-08-26 13:15:00,268.84,269.03,268.58,268.62,1216.0,265.3151,265.5026,265.0585,265.098,1216.0
2024-08-26 13:20:00,268.75,269.16,268.7,268.71,2809.0,265.2263,265.6309,265.1769,265.1868,2809.0
2024-08-26 13:25:00,268.7,268.7,268.38,268.38,1413.0,265.1769,265.1769,264.8611,264.8611,1413.0
2024-08-26 13:30:00,268.23,268.23,267.84,268.06,2175.0,264.7131,264.7131,264.3282,264.5453,2175.0
2024-08-26 13:35:00,267.87,268.09,267.87,267.88,994.0,264.3578,264.5749,264.3578,264.3677,994.0
2024-08-26 13:40:00,268.04,268.04,267.85,267.87,800.0,264.5256,264.5256,264.3381,264.3578,800.0
2024-08-26 13:45:00,267.87,267.87,267.47,267.56,682.0,264.3578,264.3578,263.9631,264.0519,682.0
2024-08-26 13:50:00,267.19,267.42,267.16,267.42,1036.0,263.6867,263.9137,263.6571,263.9137,1036.0
2024-08-26 13:55:00,267.26,267.52,267.14,267.14,1559.0,263.7558,264.0124,263.6374,263.6374,1559.0
2024-08-26 14:00:00,267.47,267.64,267.41,267.62,2401.0,263.9631,264.1308,263.9039,264.1111,2401.0
2024-08-26 14:05:00,267.5,267.71,267.48,267.51,2325.0,263.9927,264.1999,263.9729,264.0025,2325.0
2024-08-26 14:10:00,267.62,267.68,267.62,267.67,968.0,264.1111,264.1703,264.1111,264.1604,968.0
2024-08-26 14:15:00,267.93,267.93,267.93,267.93,100.0,264.417,264.417,264.417,264.417,100.0
2024-08-26 14:20:00,268.0,268.25,268.0,268.08,1908.0,264.4861,264.7328,264.4861,264.5651,1908.0
2024-08-26 14:25:00,268.24,268.24,268.24,268.24,100.0,264.723,264.723,264.723,264.723,100.0
2024-08-26 14:30:00,268.2,268.69,268.13,268.69,2961.0,264.6835,265.1671,264.6144,265.1671,2961.0
2024-08-26 14:35:00,268.61,268.91,268.44,268.57,3626.0,265.0881,265.3842,264.9203,265.0486,3626.0
2024-08-26 14:40:00,268.35,268.35,268.35,268.35,100.0,264.8315,264.8315,264.8315,264.8315,100.0
2024-08-26 14:45:00,268.36,268.74,268.36,268.5,632.0,264.8414,265.2164,264.8414,264.9796,632.0
2024-08-26 14:50:00,268.41,268.49,268.25,268.37,2758.0,264.8907,264.9697,264.7328,264.8513,2758.0
2024-08-26 14:55:00,268.04,268.54,268.04,268.24,1361.0,264.5256,265.019,264.5256,264.723,1361.0
2024-08-26 15:00:00,268.4,268.4,268.39,268.4,471.0,264.8809,264.8809,264.871,264.8809,471.0
2024-08-26 15:05:00,268.32,268.35,268.32,268.32,300.0,264.8019,264.8315,264.8019,264.8019,300.0
2024-08-26 15:10:00,268.47,268.6,268.43,268.56,1772.0,264.95,265.0783,264.9105,265.0388,1772.0
2024-08-26 15:15:00,268.46,268.51,268.39,268.49,2804.0,264.9401,264.9894,264.871,264.9697,2804.0
2024-08-26 15:20:00,268.63,268.67,268.48,268.48,1865.0,265.1079,265.1473,264.9598,264.9598,1865.0
2024-08-26 15:25:00,268.63,268.64,268.36,268.4,1804.0,265.1079,265.1177,264.8414,264.8809,1804.0
2024-08-26 15:30:00,268.25,268.61,268.22,268.45,4323.0,264.7328,265.0881,264.7032,264.9302,4323.0
2024-08-26 15:35:00,268.44,268.44,268.21,268.25,624.0,264.9203,264.9203,264.6934,264.7328,624.0
2024-08-26 15:40:00,268.36,268.89,268.36,268.8,3628.0,264.8414,265.3644,264.8414,265.2756,3628.0
2024-08-26 15:45:00,268.8,268.8,268.13,268.13,3865.0,265.2756,265.2756,264.6144,264.6144,3865.0
2024-08-26 15:50:00,268.54,268.55,267.96,268.29,4615.0,265.019,265.0289,264.4466,264.7723,4615.0
2024-08-26 15:55:00,268.09,268.45,267.48,268.14,20409.0,264.5749,264.9302,263.9729,264.6243,20409.0
2024-08-27 09:30:00,267.25,267.25,264.6,266.38,8748.0,263.746,263.746,261.1307,262.8874,8748.0
2024-08-27 09:35:00,266.32,266.33,266.32,266.32,180.0,262.8281,262.838,262.8281,262.8281,180.0
2024-08-27 09:40:00,266.32,266.33,265.66,265.77,1038.0,262.8281,262.838,262.1768,262.2854,1038.0
2024-08-27 09:45:00,265.92,266.57,265.91,266.47,965.0,262.4334,263.0749,262.4235,262.9762,965.0
2024-08-27 09:50:00,265.88,266.57,265.87,265.98,1540.0,262.3939,263.0749,262.384,262.4926,1540.0
2024-08-27 09:55:00,265.92,265.92,265.3,265.37,3636.0,262.4334,262.4334,261.8215,261.8906,3636.0
2024-08-27 10:00:00,265.37,265.48,265.28,265.48,1105.0,261.8906,261.9992,261.8018,261.9992,1105.0
2024-08-27 10:05:00,265.73,265.73,265.28,265.54,1400.0,262.2459,262.2459,261.8018,262.0584,1400.0
2024-08-27 10:10:00,265.83,265.83,265.48,265.53,4000.0,262.3446,262.3446,261.9992,262.0485,4000.0
2024-08-27 10:15:00,265.21,265.21,264.8,264.92,2440.0,261.7327,261.7327,261.3281,261.4465,2440.0
2024-08-27 10:20:00,265.15,265.15,265.15,265.15,100.0,261.6735,261.6735,261.6735,261.6735,100.0
2024-08-27 10:25:00,265.83,265.83,265.49,265.55,1584.0,262.3446,262.3446,262.009,262.0682,1584.0
2024-08-27 10:30:00,265.73,266.03,265.45,265.77,6214.0,262.2459,262.5419,261.9696,262.2854,6214.0
2024-08-27 10:35:00,265.81,266.14,265.79,265.9,1177.0,262.3248,262.6505,262.3051,262.4137,1177.0
2024-08-27 10:40:00,265.88,266.45,265.88,266.45,2630.0,262.3939,262.9564,262.3939,262.9564,2630.0
2024-08-27 10:45:00,266.49,266.64,266.02,266.06,4980.0,262.9959,263.1439,262.5321,262.5716,4980.0
2024-08-27 10:50:00,266.06,266.07,265.82,265.91,1318.0,262.5716,262.5814,262.3347,262.4235,1318.0
2024-08-27 10:55:00,265.91,265.99,265.91,265.99,200.0,262.4235,262.5025,262.4235,262.5025,200.0
2024-08-27 11:00:00,265.91,265.98,265.49,265.76,8226.0,262.4235,262.4926,262.009,262.2755,8226.0
2024-08-27 11:05:00,265.53,265.68,265.42,265.42,600.0,262.0485,262.1965,261.9399,261.9399,600.0
2024-08-27 11:10:00,265.48,265.73,265.44,265.46,4711.0,261.9992,262.2459,261.9597,261.9794,4711.0
2024-08-27 11:15:00,265.44,265.44,264.63,264.63,3327.0,261.9597,261.9597,261.1603,261.1603,3327.0
2024-08-27 11:20:00,265.01,265.02,264.6,264.73,1150.0,261.5353,261.5452,261.1307,261.259,1150.0
2024-08-27 11:25:00,264.6,264.94,264.6,264.67,526.0,261.1307,261.4662,261.1307,261.1998,526.0
2024-08-27 11:30:00,264.61,264.61,264.04,264.06,1881.0,261.1406,261.1406,260.578,260.5978,1881.0
2024-08-27 11:35:00,264.0,264.61,263.96,264.38,6113.0,260.5386,261.1406,260.4991,260.9136,6113.0
2024-08-27 11:40:00,264.1,264.24,263.95,264.23,1384.0,260.6373,260.7754,260.4892,260.7655,1384.0
2024-08-27 11:45:00,264.0,264.0,263.98,264.0,500.0,260.5386,260.5386,260.5188,260.5386,500.0
2024-08-27 11:50:00,264.48,264.48,263.9,264.08,2341.0,261.0123,261.0123,260.4399,260.6175,2341.0
2024-08-27 11:55:00,263.92,264.19,263.91,263.92,1800.0,260.4596,260.7261,260.4497,260.4596,1800.0
2024-08-27 12:00:00,263.93,264.02,263.78,263.78,2265.0,260.4695,260.5583,260.3214,260.3214,2265.0
2024-08-27 12:05:00,263.73,263.73,263.68,263.68,500.0,260.2721,260.2721,260.2228,260.2228,500.0
2024-08-27 12:10:00,263.38,263.96,263.38,263.85,1821.0,259.9267,260.4991,259.9267,260.3905,1821.0
2024-08-27 12:15:00,263.98,263.98,263.73,263.74,1591.0,260.5188,260.5188,260.2721,260.282,1591.0
2024-08-27 12:20:00,264.05,264.05,263.45,263.56,498.0,260.5879,260.5879,259.9958,260.1043,498.0
2024-08-27 12:25:00,263.43,263.43,263.09,263.43,700.0,259.976,259.976,259.6405,259.976,700.0
2024-08-27 12:30:00,263.26,263.7,263.16,263.45,1000.0,259.8083,260.2425,259.7096,259.9958,1000.0
2024-08-27 12:35:00,263.58,263.58,263.25,263.25,1537.0,260.1241,260.1241,259.7984,259.7984,1537.0
2024-08-27 12:40:00,263.22,263.51,262.91,263.01,863.0,259.7688,260.055,259.4629,259.5615,863.0
2024-08-27 12:45:00,263.12,263.12,262.86,262.86,600.0,259.6701,259.6701,259.4135,259.4135,600.0
2024-08-27 12:50:00,263.25,263.25,263.14,263.14,400.0,259.7984,259.7984,259.6898,259.6898,400.0
2024-08-27 12:55:00,263.32,263.47,263.02,263.15,1576.0,259.8675,260.0155,259.5714,259.6997,1576.0
2024-08-27 13:00:00,263.08,263.27,262.97,263.27,854.0,259.6306,259.8181,259.5221,259.8181,854.0
2024-08-27 13:05:00,263.48,263.62,263.38,263.38,731.0,260.0254,260.1635,259.9267,259.9267,731.0
2024-08-27 13:10:00,263.62,263.81,263.4,263.81,1663.0,260.1635,260.3511,259.9464,260.3511,1663.0
2024-08-27 13:15:00,263.55,263.75,263.55,263.56,799.0,260.0945,260.2918,260.0945,260.1043,799.0
2024-08-27 13:20:00,263.56,263.7,263.56,263.7,572.0,260.1043,260.2425,260.1043,260.2425,572.0
2024-08-27 13:25:00,263.74,264.03,263.74,263.86,1037.0,260.282,260.5682,260.282,260.4004,1037.0
2024-08-27 13:30:00,264.02,264.31,263.99,264.31,4671.0,260.5583,260.8445,260.5287,260.8445,4671.0
2024-08-27 13:35:00,264.23,264.23,264.06,264.09,1115.0,260.7655,260.7655,260.5978,260.6274,1115.0
2024-08-27 13:40:00,264.14,264.18,264.14,264.14,1308.0,260.6767,260.7162,260.6767,260.6767,1308.0
2024-08-27 13:45:00,264.15,264.17,264.15,264.17,994.0,260.6866,260.7063,260.6866,260.7063,994.0
2024-08-27 13:50:00,264.18,264.34,264.18,264.19,812.0,260.7162,260.8741,260.7162,260.7261,812.0
2024-08-27 13:55:00,264.2,264.22,263.86,263.87,2371.0,260.7359,260.7557,260.4004,260.4103,2371.0
2024-08-27 14:00:00,263.75,263.99,263.75,263.87,1827.0,260.2918,260.5287,260.2918,260.4103,1827.0
2024-08-27 14:05:00,263.97,263.99,263.68,263.85,1645.0,260.509,260.5287,260.2228,260.3905,1645.0
2024-08-27 14:10:00,263.7,263.7,263.69,263.69,600.0,260.2425,260.2425,260.2326,260.2326,600.0
2024-08-27 14:15:00,263.68,264.18,263.63,264.13,3253.0,260.2228,260.7162,260.1734,260.6669,3253.0
2024-08-27 14:20:00,264.13,264.14,263.91,263.91,1822.0,260.6669,260.6767,260.4497,260.4497,1822.0
2024-08-27 14:25:00,263.97,263.99,263.86,263.86,870.0,260.509,260.5287,260.4004,260.4004,870.0
2024-08-27 14:30:00,263.7,263.84,263.7,263.8,664.0,260.2425,260.3807,260.2425,260.3412,664.0
2024-08-27 14:35:00,263.63,263.82,263.63,263.8,920.0,260.1734,260.3609,260.1734,260.3412,920.0
2024-08-27 14:40:00,263.95,263.95,263.77,263.81,1470.0,260.4892,260.4892,260.3116,260.3511,1470.0
2024-08-27 14:45:00,263.88,263.89,263.78,263.79,786.0,260.4201,260.43,260.3214,260.3313,786.0
2024-08-27 14:50:00,263.79,264.15,263.79,264.07,2658.0,260.3313,260.6866,260.3313,260.6076,2658.0
2024-08-27 14:55:00,263.95,264.06,263.91,263.91,992.0,260.4892,260.5978,260.4497,260.4497,992.0
2024-08-27 15:00:00,263.92,263.92,263.51,263.52,2731.0,260.4596,260.4596,260.055,260.0649,2731.0
2024-08-27 15:05:00,263.62,263.79,263.59,263.76,2015.0,260.1635,260.3313,260.1339,260.3017,2015.0
2024-08-27 15:10:00,263.86,264.01,263.86,264.0,427.0,260.4004,260.5484,260.4004,260.5386,427.0
2024-08-27 15:15:00,263.9,264.18,263.69,264.08,5654.0,260.4399,260.7162,260.2326,260.6175,5654.0
2024-08-27 15:20:00,264.04,264.09,263.92,264.01,1637.0,260.578,260.6274,260.4596,260.5484,1637.0
2024-08-27 15:25:00,264.01,264.26,263.91,264.22,1861.0,260.5484,260.7952,260.4497,260.7557,1861.0
2024-08-27 15:30:00,264.12,264.16,263.98,264.1,1956.0,260.657,260.6965,260.5188,260.6373,1956.0
2024-08-27 15:35:00,264.0,264.06,263.75,263.75,2146.0,260.5386,260.5978,260.2918,260.2918,2146.0
2024-08-27 15:40:00,263.72,263.72,263.28,263.4,9855.0,260.2622,260.2622,259.828,259.9464,9855.0
2024-08-27 15:45:00,263.37,263.74,263.37,263.74,5162.0,259.9168,260.282,259.9168,260.282,5162.0
2024-08-27 15:50:00,263.67,263.74,263.25,263.35,9574.0,260.2129,260.282,259.7984,259.8971,9574.0
2024-08-27 15:55:00,263.46,263.74,262.76,263.73,41276.0,260.0056,260.282,259.3148,260.2721,41276.0
2024-08-28 09:30:00,263.82,263.82,261.48,262.22,8128.0,260.3609,260.3609,258.0516,258.7819,8128.0
2024-08-28 09:35:00,262.81,262.81,261.58,262.24,1408.0,259.3642,259.3642,258.1503,258.8016,1408.0
2024-08-28 09:40:00,262.24,263.27,261.66,263.27,2152.0,258.8016,259.8181,258.2292,259.8181,2152.0
2024-08-28 09:45:00,263.46,263.73,263.31,263.31,3662.0,260.0056,260.2721,259.8576,259.8576,3662.0
2024-08-28 09:50:00,263.47,263.92,263.33,263.33,866.0,260.0155,260.4596,259.8773,259.8773,866.0
2024-08-28 09:55:00,263.65,263.85,263.51,263.59,4483.0,260.1932,260.3905,260.055,260.1339,4483.0
2024-08-28 10:00:00,263.13,263.7,262.95,263.15,3742.0,259.68,260.2425,259.5023,259.6997,3742.0
2024-08-28 10:05:00,262.95,263.41,262.8,263.05,3581.0,259.5023,259.9563,259.3543,259.601,3581.0
2024-08-28 10:10:00,263.13,263.14,262.81,263.06,1533.0,259.68,259.6898,259.3642,259.6109,1533.0
2024-08-28 10:15:00,263.06,263.55,262.75,263.44,3575.0,259.6109,260.0945,259.305,259.9859,3575.0
2024-08-28 10:20:00,263.44,263.44,263.22,263.22,900.0,259.9859,259.9859,259.7688,259.7688,900.0
2024-08-28 10:25:00,263.35,263.46,263.12,263.12,3036.0,259.8971,260.0056,259.6701,259.6701,3036.0
2024-08-28 10:30:00,263.23,263.33,262.96,263.12,2865.0,259.7787,259.8773,259.5122,259.6701,2865.0
2024-08-28 10:35:00,263.12,263.47,263.12,263.46,1366.0,259.6701,260.0155,259.6701,260.0056,1366.0
2024-08-28 10:40:00,263.46,263.46,262.73,262.73,1780.0,260.0056,260.0056,259.2852,259.2852,1780.0
2024-08-28 10:45:00,262.75,262.75,262.59,262.59,2005.0,259.305,259.305,259.1471,259.1471,2005.0
2024-08-28 10:50:00,262.54,262.92,262.35,262.79,3747.0,259.0977,259.4727,258.9102,259.3444,3747.0
2024-08-28 10:55:00,262.54,262.87,262.38,262.38,3539.0,259.0977,259.4234,258.9398,258.9398,3539.0
2024-08-28 11:00:00,262.12,262.35,261.9,262.35,1700.0,258.6832,258.9102,258.4661,258.9102,1700.0
2024-08-28 11:05:00,262.39,262.48,262.39,262.43,1026.0,258.9497,259.0385,258.9497,258.9891,1026.0
2024-08-28 11:10:00,262.44,262.49,262.11,262.49,2997.0,258.999,259.0484,258.6733,259.0484,2997.0
2024-08-28 11:15:00,262.21,262.21,262.09,262.1,1334.0,258.772,258.772,258.6536,258.6635,1334.0
2024-08-28 11:20:00,261.9,262.07,261.82,261.82,2062.0,258.4661,258.6339,258.3871,258.3871,2062.0
2024-08-28 11:25:00,261.97,262.12,261.57,262.12,2461.0,258.5352,258.6832,258.1404,258.6832,2461.0
2024-08-28 11:30:00,261.87,262.02,261.62,261.68,1237.0,258.4365,258.5845,258.1898,258.249,1237.0
2024-08-28 11:35:00,261.67,262.07,261.56,262.06,2892.0,258.2391,258.6339,258.1306,258.624,2892.0
2024-08-28 11:40:00,261.89,261.89,261.59,261.8,1154.0,258.4562,258.4562,258.1602,258.3674,1154.0
2024-08-28 11:45:00,261.7,261.9,261.7,261.74,1740.0,258.2687,258.4661,258.2687,258.3082,1740.0
2024-08-28 11:50:00,261.74,261.95,261.73,261.86,800.0,258.3082,258.5154,258.2983,258.4266,800.0
2024-08-28 11:55:00,261.83,261.91,261.65,261.81,1100.0,258.397,258.476,258.2194,258.3773,1100.0
2024-08-28 12:00:00,261.67,261.97,261.67,261.91,3699.0,258.2391,258.5352,258.2391,258.476,3699.0
2024-08-28 12:05:00,261.77,261.77,261.5,261.52,1508.0,258.3378,258.3378,258.0713,258.0911,1508.0
2024-08-28 12:10:00,261.5,261.68,261.31,261.66,2463.0,258.0713,258.249,257.8838,258.2292,2463.0
2024-08-28 12:15:00,261.75,261.85,261.36,261.46,1825.0,258.3181,258.4168,257.9332,258.0319,1825.0
2024-08-28 12:20:00,261.32,261.48,260.99,261.05,2698.0,257.8937,258.0516,257.568,257.6272,2698.0
2024-08-28 12:25:00,261.05,261.59,261.04,261.44,2651.0,257.6272,258.1602,257.6174,258.0121,2651.0
2024-08-28 12:30:00,261.27,261.6,261.27,261.47,2260.0,257.8444,258.17,257.8444,258.0417,2260.0
2024-08-28 12:35:00,261.38,261.47,261.29,261.43,600.0,257.9529,258.0417,257.8641,258.0023,600.0
2024-08-28 12:40:00,261.23,261.4,261.23,261.4,970.0,257.8049,257.9727,257.8049,257.9727,970.0
2024-08-28 12:45:00,261.4,261.74,261.4,261.72,1705.0,257.9727,258.3082,257.9727,258.2885,1705.0
2024-08-28 12:50:00,261.74,261.83,261.65,261.71,600.0,258.3082,258.397,258.2194,258.2786,600.0
2024-08-28 12:55:00,261.7,261.85,261.7,261.85,1170.0,258.2687,258.4168,258.2687,258.4168,1170.0
2024-08-28 13:00:00,261.85,262.05,261.71,261.97,1974.0,258.4168,258.6141,258.2786,258.5352,1974.0
2024-08-28 13:05:00,262.05,262.05,261.81,261.93,300.0,258.6141,258.6141,258.3773,258.4957,300.0
2024-08-28 13:10:00,261.99,261.99,261.51,261.51,3200.0,258.5549,258.5549,258.0812,258.0812,3200.0
2024-08-28 13:15:00,261.49,261.51,261.32,261.32,770.0,258.0615,258.0812,257.8937,257.8937,770.0
2024-08-28 13:20:00,261.38,261.65,261.36,261.39,510.0,257.9529,258.2194,257.9332,257.9628,510.0
2024-08-28 13:25:00,261.32,261.48,261.28,261.48,732.0,257.8937,258.0516,257.8542,258.0516,732.0
2024-08-28 13:30:00,261.38,261.74,261.38,261.74,1306.0,257.9529,258.3082,257.9529,258.3082,1306.0
2024-08-28 13:35:00,261.8,261.8,261.57,261.57,1421.0,258.3674,258.3674,258.1404,258.1404,1421.0
2024-08-28 13:40:00,261.59,261.59,261.28,261.28,1432.0,258.1602,258.1602,257.8542,257.8542,1432.0
2024-08-28 13:45:00,261.46,261.46,261.19,261.19,950.0,258.0319,258.0319,257.7654,257.7654,950.0
2024-08-28 13:50:00,261.21,261.37,261.13,261.13,1625.0,257.7851,257.943,257.7062,257.7062,1625.0
2024-08-28 13:55:00,261.08,261.08,260.47,260.54,1000.0,257.6568,257.6568,257.0548,257.1239,1000.0
2024-08-28 14:00:00,260.53,260.53,260.39,260.39,425.0,257.1141,257.1141,256.9759,256.9759,425.0
2024-08-28 14:05:00,260.4,260.84,260.4,260.79,1215.0,256.9858,257.42,256.9858,257.3707,1215.0
2024-08-28 14:10:00,260.85,260.85,260.41,260.41,1807.0,257.4299,257.4299,256.9956,256.9956,1807.0
2024-08-28 14:15:00,260.42,260.43,260.14,260.25,1300.0,257.0055,257.0154,256.7292,256.8377,1300.0
2024-08-28 14:20:00,260.43,260.59,260.33,260.58,500.0,257.0154,257.1733,256.9167,257.1634,500.0
2024-08-28 14:25:00,260.35,260.43,260.18,260.32,1472.0,256.9364,257.0154,256.7686,256.9068,1472.0
2024-08-28 14:30:00,260.56,260.64,260.5,260.55,607.0,257.1437,257.2226,257.0845,257.1338,607.0
2024-08-28 14:35:00,260.63,260.69,260.53,260.62,1310.0,257.2127,257.272,257.1141,257.2029,1310.0
2024-08-28 14:40:00,260.55,260.9,260.53,260.55,2696.0,257.1338,257.4792,257.1141,257.1338,2696.0
2024-08-28 14:45:00,260.5,260.5,260.3,260.33,1050.0,257.0845,257.0845,256.8871,256.9167,1050.0
2024-08-28 14:50:00,260.49,261.24,260.31,261.21,2429.0,257.0746,257.8148,256.8969,257.7851,2429.0
2024-08-28 14:55:00,261.43,261.79,261.33,261.79,900.0,258.0023,258.3575,257.9036,258.3575,900.0
2024-08-28 15:00:00,261.88,262.45,261.86,262.21,2505.0,258.4464,259.0089,258.4266,258.772,2505.0
2024-08-28 15:05:00,262.04,262.04,261.48,261.54,1773.0,258.6043,258.6043,258.0516,258.1108,1773.0
2024-08-28 15:10:00,261.62,261.62,261.36,261.36,868.0,258.1898,258.1898,257.9332,257.9332,868.0
2024-08-28 15:15:00,261.44,261.96,261.44,261.96,3094.0,258.0121,258.5253,258.0121,258.5253,3094.0
2024-08-28 15:20:00,261.98,262.04,261.84,261.88,1336.0,258.545,258.6043,258.4069,258.4464,1336.0
2024-08-28 15:25:00,262.07,262.33,262.07,262.29,2029.0,258.6339,258.8905,258.6339,258.851,2029.0
2024-08-28 15:30:00,262.15,262.53,262.15,262.39,5054.0,258.7128,259.0878,258.7128,258.9497,5054.0
2024-08-28 15:35:00,262.31,262.32,261.99,262.06,1711.0,258.8707,258.8806,258.5549,258.624,1711.0
2024-08-28 15:40:00,261.96,262.06,261.66,262.0,4905.0,258.5253,258.624,258.2292,258.5648,4905.0
2024-08-28 15:45:00,261.99,262.23,261.58,261.58,4415.0,258.5549,258.7918,258.1503,258.1503,4415.0
2024-08-28 15:50:00,261.24,262.11,261.24,261.96,14983.0,257.8148,258.6733,257.8148,258.5253,14983.0
2024-08-28 15:55:00,261.9,262.22,261.7,262.0,57339.0,258.4661,258.7819,258.2687,258.5648,57339.0
2024-08-29 09:30:00,264.03,264.98,262.77,262.95,16260.0,260.5682,261.5057,259.3247,259.5023,16260.0
2024-08-29 09:35:00,262.95,264.99,262.95,264.13,3015.0,259.5023,261.5156,259.5023,260.6669,3015.0
2024-08-29 09:40:00,263.51,264.12,263.51,264.08,1877.0,260.055,260.657,260.055,260.6175,1877.0
2024-08-29 09:45:00,264.06,264.06,263.17,263.6,3538.0,260.5978,260.5978,259.7194,260.1438,3538.0
2024-08-29 09:50:00,263.0,263.66,262.28,263.13,1452.0,259.5517,260.203,258.8411,259.68,1452.0
2024-08-29 09:55:00,263.13,264.21,263.06,264.21,4442.0,259.68,260.7458,259.6109,260.7458,4442.0
2024-08-29 10:00:00,264.43,264.82,264.43,264.81,1350.0,260.9629,261.3478,260.9629,261.3379,1350.0
2024-08-29 10:05:00,265.31,265.31,265.31,265.31,549.0,261.8314,261.8314,261.8314,261.8314,549.0
2024-08-29 10:10:00,264.87,264.87,264.56,264.56,628.0,261.3972,261.3972,261.0912,261.0912,628.0
2024-08-29 10:15:00,265.16,266.53,264.97,266.48,15278.0,261.6834,263.0354,261.4958,262.986,15278.0
2024-08-29 10:20:00,266.53,266.89,266.25,266.67,1682.0,263.0354,263.3907,262.7591,263.1736,1682.0
2024-08-29 10:25:00,266.89,267.38,266.89,266.93,1335.0,263.3907,263.8742,263.3907,263.4301,1335.0
2024-08-29 10:30:00,267.0,267.05,266.46,266.59,4723.0,263.4992,263.5486,262.9663,263.0946,4723.0
2024-08-29 10:35:00,266.59,267.04,266.27,267.04,1274.0,263.0946,263.5387,262.7788,263.5387,1274.0
2024-08-29 10:40:00,267.06,267.06,266.58,267.05,900.0,263.5584,263.5584,263.0847,263.5486,900.0
2024-08-29 10:45:00,266.73,267.21,266.57,267.2,1400.0,263.2328,263.7065,263.0749,263.6966,1400.0
2024-08-29 10:50:00,267.0,267.16,266.86,267.05,9671.0,263.4992,263.6571,263.3611,263.5486,9671.0
2024-08-29 10:55:00,266.95,267.05,266.3,266.36,8617.0,263.4499,263.5486,262.8084,262.8676,8617.0
2024-08-29 11:00:00,266.5,266.64,266.14,266.16,2537.0,263.0058,263.1439,262.6505,262.6702,2537.0
2024-08-29 11:05:00,266.21,266.5,265.98,265.99,1010.0,262.7196,263.0058,262.4926,262.5025,1010.0
2024-08-29 11:10:00,265.92,266.64,265.92,266.64,2633.0,262.4334,263.1439,262.4334,263.1439,2633.0
2024-08-29 11:15:00,266.5,266.5,266.17,266.18,1855.0,263.0058,263.0058,262.6801,262.69,1855.0
2024-08-29 11:20:00,266.23,266.43,266.22,266.43,1390.0,262.7393,262.9367,262.7295,262.9367,1390.0
2024-08-29 11:25:00,266.53,266.91,266.53,266.68,1199.0,263.0354,263.4104,263.0354,263.1834,1199.0
2024-08-29 11:30:00,266.7,267.09,266.7,267.08,1605.0,263.2032,263.588,263.2032,263.5782,1605.0
2024-08-29 11:35:00,266.88,266.89,266.87,266.88,240.0,263.3808,263.3907,263.3709,263.3808,240.0
2024-08-29 11:40:00,266.67,266.77,266.67,266.76,1325.0,263.1736,263.2722,263.1736,263.2624,1325.0
2024-08-29 11:45:00,266.86,267.57,266.86,267.57,1906.0,263.3611,264.0618,263.3611,264.0618,1906.0
2024-08-29 11:50:00,267.52,267.69,267.48,267.48,792.0,264.0124,264.1802,263.9729,263.9729,792.0
2024-08-29 11:55:00,267.63,267.82,267.41,267.41,1504.0,264.121,264.3085,263.9039,263.9039,1504.0
2024-08-29 12:00:00,267.63,267.75,267.53,267.7,1393.0,264.121,264.2394,264.0223,264.1901,1393.0
2024-08-29 12:05:00,267.67,267.97,267.67,267.94,604.0,264.1604,264.4565,264.1604,264.4269,604.0
2024-08-29 12:10:00,268.0,268.18,268.0,268.17,404.0,264.4861,264.6638,264.4861,264.6539,404.0
2024-08-29 12:15:00,268.36,268.47,268.14,268.41,3796.0,264.8414,264.95,264.6243,264.8907,3796.0
2024-08-29 12:20:00,268.44,268.54,268.4,268.51,699.0,264.9203,265.019,264.8809,264.9894,699.0
2024-08-29 12:25:00,268.35,268.61,268.28,268.28,1900.0,264.8315,265.0881,264.7624,264.7624,1900.0
2024-08-29 12:30:00,268.47,268.8,268.47,268.8,788.0,264.95,265.2756,264.95,265.2756,788.0
2024-08-29 12:35:00,268.79,268.79,268.36,268.36,200.0,265.2658,265.2658,264.8414,264.8414,200.0
2024-08-29 12:40:00,268.7,269.08,268.7,268.7,3763.0,265.1769,265.552,265.1769,265.1769,3763.0
2024-08-29 12:45:00,268.86,268.88,268.85,268.88,1872.0,265.3348,265.3546,265.325,265.3546,1872.0
2024-08-29 12:50:00,268.65,268.7,268.36,268.5,1412.0,265.1276,265.1769,264.8414,264.9796,1412.0
2024-08-29 12:55:00,268.7,268.88,268.47,268.54,6077.0,265.1769,265.3546,264.95,265.019,6077.0
2024-08-29 13:00:00,268.29,268.78,268.29,268.78,699.0,264.7723,265.2559,264.7723,265.2559,699.0
2024-08-29 13:05:00,268.33,268.59,268.17,268.58,1610.0,264.8118,265.0684,264.6539,265.0585,1610.0
2024-08-29 13:10:00,268.55,268.58,268.16,268.25,913.0,265.0289,265.0585,264.644,264.7328,913.0
2024-08-29 13:15:00,268.25,268.25,268.25,268.25,0.0,264.7328,264.7328,264.7328,264.7328,0.0
2024-08-29 13:20:00,268.62,268.72,268.31,268.6,1686.0,265.098,265.1967,264.7921,265.0783,1686.0
2024-08-29 13:25:00,268.48,268.59,268.37,268.37,400.0,264.9598,265.0684,264.8513,264.8513,400.0
2024-08-29 13:30:00,268.58,268.74,268.4,268.71,3088.0,265.0585,265.2164,264.8809,265.1868,3088.0
2024-08-29 13:35:00,268.73,268.8,268.62,268.75,736.0,265.2065,265.2756,265.098,265.2263,736.0
2024-08-29 13:40:00,268.46,268.85,268.45,268.85,2301.0,264.9401,265.325,264.9302,265.325,2301.0
2024-08-29 13:45:00,268.83,268.84,268.52,268.66,319.0,265.3052,265.3151,264.9993,265.1375,319.0
2024-08-29 13:50:00,268.57,268.96,268.53,268.96,1831.0,265.0486,265.4335,265.0092,265.4335,1831.0
2024-08-29 13:55:00,268.82,269.26,268.82,268.89,1906.0,265.2954,265.7296,265.2954,265.3644,1906.0
2024-08-29 14:00:00,268.9,268.9,268.7,268.71,1573.0,265.3743,265.3743,265.1769,265.1868,1573.0
2024-08-29 14:05:00,268.75,269.18,268.72,269.07,5815.0,265.2263,265.6506,265.1967,265.5421,5815.0
2024-08-29 14:10:00,269.06,269.07,268.79,268.94,2047.0,265.5322,265.5421,265.2658,265.4138,2047.0
2024-08-29 14:15:00,268.77,268.78,268.77,268.77,1661.0,265.246,265.2559,265.246,265.246,1661.0
2024-08-29 14:20:00,268.76,268.79,268.44,268.5,1863.0,265.2362,265.2658,264.9203,264.9796,1863.0
2024-08-29 14:25:00,268.62,268.62,267.99,268.33,1900.0,265.098,265.098,264.4762,264.8118,1900.0
2024-08-29 14:30:00,267.98,268.21,267.71,267.99,17209.0,264.4664,264.6934,264.1999,264.4762,17209.0
2024-08-29 14:35:00,267.75,267.97,267.01,267.03,2051.0,264.2394,264.4565,263.5091,263.5288,2051.0
2024-08-29 14:40:00,267.38,267.54,266.77,266.77,2998.0,263.8742,264.0321,263.2722,263.2722,2998.0
2024-08-29 14:45:00,266.65,267.19,266.61,267.19,2492.0,263.1538,263.6867,263.1143,263.6867,2492.0
2024-08-29 14:50:00,266.85,267.31,266.61,267.31,1414.0,263.3512,263.8052,263.1143,263.8052,1414.0
2024-08-29 14:55:00,267.42,267.42,266.93,267.18,2244.0,263.9137,263.9137,263.4301,263.6769,2244.0
2024-08-29 15:00:00,267.21,267.27,266.79,266.83,2317.0,263.7065,263.7657,263.292,263.3315,2317.0
2024-08-29 15:05:00,266.83,267.2,266.83,266.96,2902.0,263.3315,263.6966,263.3315,263.4598,2902.0
2024-08-29 15:10:00,266.95,266.98,266.69,266.83,1100.0,263.4499,263.4795,263.1933,263.3315,1100.0
2024-08-29 15:15:00,266.92,267.5,266.91,267.28,2627.0,263.4203,263.9927,263.4104,263.7756,2627.0
2024-08-29 15:20:00,267.26,267.62,267.26,267.62,2600.0,263.7558,264.1111,263.7558,264.1111,2600.0
2024-08-29 15:25:00,267.67,268.08,267.67,267.81,2534.0,264.1604,264.5651,264.1604,264.2986,2534.0
2024-08-29 15:30:00,267.78,267.87,267.56,267.87,2292.0,264.269,264.3578,264.0519,264.3578,2292.0
2024-08-29 15:35:00,267.75,268.16,267.75,267.9,2830.0,264.2394,264.644,264.2394,264.3874,2830.0
2024-08-29 15:40:00,267.9,267.91,267.02,267.03,7749.0,264.3874,264.3973,263.519,263.5288,7749.0
2024-08-29 15:45:00,267.05,267.09,266.71,266.77,8566.0,263.5486,263.588,263.213,263.2722,8566.0
2024-08-29 15:50:00,266.89,267.23,266.64,266.93,21600.0,263.3907,263.7262,263.1439,263.4301,21600.0
2024-08-29 15:55:00,266.82,267.12,266.52,266.54,31423.0,263.3216,263.6177,263.0255,263.0453,31423.0
2024-08-30 09:30:00,268.43,269.1,267.28,269.1,6955.0,264.9105,265.5717,263.7756,265.5717,6955.0
2024-08-30 09:35:00,268.47,268.47,267.91,268.41,1369.0,264.95,264.95,264.3973,264.8907,1369.0
2024-08-30 09:40:00,267.91,268.64,267.85,268.15,1701.0,264.3973,265.1177,264.3381,264.6342,1701.0
2024-08-30 09:45:00,268.15,268.15,267.45,267.48,3386.0,264.6342,264.6342,263.9433,263.9729,3386.0
2024-08-30 09:50:00,266.32,267.61,266.32,267.05,1305.0,262.8281,264.1012,262.8281,263.5486,1305.0
2024-08-30 09:55:00,267.07,268.37,266.46,268.37,5226.0,263.5683,264.8513,262.9663,264.8513,5226.0
2024-08-30 10:00:00,268.26,268.44,268.0,268.17,2029.0,264.7427,264.9203,264.4861,264.6539,2029.0
2024-08-30 10:05:00,268.09,268.94,267.8,268.79,3300.0,264.5749,265.4138,264.2887,265.2658,3300.0
2024-08-30 10:10:00,268.57,268.96,268.2,268.2,4309.0,265.0486,265.4335,264.6835,264.6835,4309.0
2024-08-30 10:15:00,268.2,268.79,268.18,268.79,3401.0,264.6835,265.2658,264.6638,265.2658,3401.0
2024-08-30 10:20:00,268.58,268.77,268.44,268.51,4006.0,265.0585,265.246,264.9203,264.9894,4006.0
2024-08-30 10:25:00,268.51,268.52,267.92,268.4,1200.0,264.9894,264.9993,264.4072,264.8809,1200.0
2024-08-30 10:30:00,268.5,268.61,268.41,268.41,1136.0,264.9796,265.0881,264.8907,264.8907,1136.0
2024-08-30 10:35:00,268.56,268.86,268.56,268.57,675.0,265.0388,265.3348,265.0388,265.0486,675.0
2024-08-30 10:40:00,268.57,268.57,268.01,268.08,2145.0,265.0486,265.0486,264.496,264.5651,2145.0
2024-08-30 10:45:00,268.11,268.41,268.11,268.41,1100.0,264.5947,264.8907,264.5947,264.8907,1100.0
2024-08-30 10:50:00,268.28,268.35,267.89,267.89,652.0,264.7624,264.8315,264.3776,264.3776,652.0
2024-08-30 10:55:00,267.61,268.09,267.31,267.31,402.0,264.1012,264.5749,263.8052,263.8052,402.0
2024-08-30 11:00:00,267.15,267.51,266.93,266.93,700.0,263.6473,264.0025,263.4301,263.4301,700.0
2024-08-30 11:05:00,267.47,267.62,267.26,267.39,1579.0,263.9631,264.1111,263.7558,263.8841,1579.0
2024-08-30 11:10:00,267.61,267.62,267.38,267.38,2783.0,264.1012,264.1111,263.8742,263.8742,2783.0
2024-08-30 11:15:00,267.46,267.46,266.74,267.25,1872.0,263.9532,263.9532,263.2426,263.746,1872.0
2024-08-30 11:20:00,267.0,267.35,266.59,267.09,3780.0,263.4992,263.8446,263.0946,263.588,3780.0
2024-08-30 11:25:00,267.0,267.14,266.68,266.88,1412.0,263.4992,263.6374,263.1834,263.3808,1412.0
2024-08-30 11:30:00,266.88,267.0,266.33,266.65,5149.0,263.3808,263.4992,262.838,263.1538,5149.0
2024-08-30 11:35:00,266.2,266.29,265.99,266.17,500.0,262.7097,262.7985,262.5025,262.6801,500.0
2024-08-30 11:40:00,265.9,265.9,265.9,265.9,200.0,262.4137,262.4137,262.4137,262.4137,200.0
2024-08-30 11:45:00,266.25,266.89,266.25,266.51,2254.0,262.7591,263.3907,262.7591,263.0157,2254.0
2024-08-30 11:50:00,266.14,266.57,266.14,266.26,758.0,262.6505,263.0749,262.6505,262.7689,758.0
2024-08-30 11:55:00,266.14,266.44,266.14,266.4,1608.0,262.6505,262.9466,262.6505,262.9071,1608.0
2024-08-30 12:00:00,266.4,266.75,266.19,266.75,3185.0,262.9071,263.2525,262.6998,263.2525,3185.0
2024-08-30 12:05:00,266.91,266.91,266.87,266.87,200.0,263.4104,263.4104,263.3709,263.3709,200.0
2024-08-30 12:10:00,266.81,266.88,266.81,266.88,400.0,263.3117,263.3808,263.3117,263.3808,400.0
2024-08-30 12:15:00,266.7,266.74,266.54,266.74,1651.0,263.2032,263.2426,263.0453,263.2426,1651.0
2024-08-30 12:20:00,266.48,266.52,266.32,266.41,822.0,262.986,263.0255,262.8281,262.917,822.0
2024-08-30 12:25:00,266.33,266.44,266.19,266.42,5988.0,262.838,262.9466,262.6998,262.9268,5988.0
2024-08-30 12:30:00,266.2,266.36,265.97,265.97,1000.0,262.7097,262.8676,262.4827,262.4827,1000.0
2024-08-30 12:35:00,266.0,266.19,265.69,266.19,1453.0,262.5123,262.6998,262.2064,262.6998,1453.0
2024-08-30 12:40:00,266.13,266.13,266.12,266.13,100.0,262.6406,262.6406,262.6308,262.6406,100.0
2024-08-30 12:45:00,265.85,266.08,265.85,265.91,300.0,262.3643,262.5913,262.3643,262.4235,300.0
2024-08-30 12:50:00,265.91,266.6,265.91,266.6,1020.0,262.4235,263.1045,262.4235,263.1045,1020.0
2024-08-30 12:55:00,266.92,267.01,266.72,266.72,804.0,263.4203,263.5091,263.2229,263.2229,804.0
2024-08-30 13:00:00,266.72,267.15,266.72,267.15,934.0,263.2229,263.6473,263.2229,263.6473,934.0
2024-08-30 13:05:00,267.3,267.3,266.75,266.75,996.0,263.7953,263.7953,263.2525,263.2525,996.0
2024-08-30 13:10:00,267.01,267.02,267.01,267.01,100.0,263.5091,263.519,263.5091,263.5091,100.0
2024-08-30 13:15:00,266.83,266.83,266.8,266.83,300.0,263.3315,263.3315,263.3019,263.3315,300.0
2024-08-30 13:20:00,266.89,266.92,266.77,266.78,1104.0,263.3907,263.4203,263.2722,263.2821,1104.0
2024-08-30 13:25:00,266.57,266.79,266.57,266.79,800.0,263.0749,263.292,263.0749,263.292,800.0
2024-08-30 13:30:00,266.85,267.09,266.72,266.72,2121.0,263.3512,263.588,263.2229,263.2229,2121.0
2024-08-30 13:35:00,266.95,267.04,266.74,266.74,907.0,263.4499,263.5387,263.2426,263.2426,907.0
2024-08-30 13:40:00,266.81,267.04,266.81,267.04,478.0,263.3117,263.5387,263.3117,263.5387,478.0
2024-08-30 13:45:00,267.12,267.37,267.12,267.37,1125.0,263.6177,263.8644,263.6177,263.8644,1125.0
2024-08-30 13:50:00,267.67,267.67,267.67,267.67,100.0,264.1604,264.1604,264.1604,264.1604,100.0
2024-08-30 13:55:00,267.58,267.68,267.33,267.33,829.0,264.0716,264.1703,263.8249,263.8249,829.0
2024-08-30 14:00:00,267.35,267.6,267.17,267.5,1319.0,263.8446,264.0914,263.667,263.9927,1319.0
2024-08-30 14:05:00,268.01,268.01,267.88,267.88,200.0,264.496,264.496,264.3677,264.3677,200.0
2024-08-30 14:10:00,267.88,268.24,267.88,268.24,1165.0,264.3677,264.723,264.3677,264.723,1165.0
2024-08-30 14:15:00,268.36,268.36,268.26,268.26,500.0,264.8414,264.8414,264.7427,264.7427,500.0
2024-08-30 14:20:00,268.26,268.63,268.26,268.63,3812.0,264.7427,265.1079,264.7427,265.1079,3812.0
2024-08-30 14:25:00,268.67,268.78,268.52,268.52,1026.0,265.1473,265.2559,264.9993,264.9993,1026.0
2024-08-30 14:30:00,268.47,268.51,268.47,268.49,863.0,264.95,264.9894,264.95,264.9697,863.0
2024-08-30 14:35:00,268.6,268.64,268.45,268.64,1186.0,265.0783,265.1177,264.9302,265.1177,1186.0
2024-08-30 14:40:00,268.79,268.96,268.76,268.94,2217.0,265.2658,265.4335,265.2362,265.4138,2217.0
2024-08-30 14:45:00,268.94,268.95,268.94,268.94,100.0,265.4138,265.4237,265.4138,265.4138,100.0
2024-08-30 14:50:00,269.2,269.27,269.07,269.07,1391.0,265.6704,265.7395,265.5421,265.5421,1391.0
2024-08-30 14:55:00,268.88,269.09,268.88,269.09,1145.0,265.3546,265.5618,265.3546,265.5618,1145.0
2024-08-30 15:00:00,269.23,269.36,269.17,269.36,398.0,265.7,265.8283,265.6408,265.8283,398.0
2024-08-30 15:05:00,269.22,269.69,269.07,269.57,1831.0,265.6901,266.154,265.5421,266.0355,1831.0
2024-08-30 15:10:00,269.59,269.59,268.98,269.04,3444.0,266.0553,266.0553,265.4533,265.5125,3444.0
2024-08-30 15:15:00,269.07,269.63,269.03,269.63,3312.0,265.5421,266.0947,265.5026,266.0947,3312.0
2024-08-30 15:20:00,269.61,270.14,269.61,270.13,1856.0,266.075,266.5981,266.075,266.5882,1856.0
2024-08-30 15:25:00,270.13,270.49,270.13,270.44,4014.0,266.5882,266.9435,266.5882,266.8941,4014.0
2024-08-30 15:30:00,270.44,270.54,269.99,270.0,7552.0,266.8941,266.9928,266.45,266.4599,7552.0
2024-08-30 15:35:00,270.07,270.81,269.99,270.67,3924.0,266.529,267.2593,266.45,267.1211,3924.0
2024-08-30 15:40:00,270.75,270.75,270.19,270.26,8993.0,267.2001,267.2001,266.6474,266.7165,8993.0
2024-08-30 15:45:00,270.34,270.73,270.34,270.69,3684.0,266.7954,267.1803,266.7954,267.1408,3684.0
2024-08-30 15:50:00,270.81,271.04,270.08,270.74,15799.0,267.2593,267.4863,266.5388,267.1902,15799.0
2024-08-30 15:55:00,270.9,272.32,270.9,271.98,143867.0,267.3481,268.7495,267.3481,268.4139,143867.0
2024-09-03 09:30:00,269.49,270.37,269.49,269.65,11471.0,265.9566,266.825,265.9566,266.1145,11471.0
2024-09-03 09:35:00,269.68,269.73,268.05,268.55,5633.0,266.1441,266.1934,264.5355,265.0289,5633.0
2024-09-03 09:40:00,267.76,267.76,267.3,267.3,300.0,264.2493,264.2493,263.7953,263.7953,300.0
2024-09-03 09:45:00,268.44,268.44,265.51,265.51,1446.0,264.9203,264.9203,262.0288,262.0288,1446.0
2024-09-03 09:50:00,265.35,265.46,263.78,265.44,5250.0,261.8709,261.9794,260.3214,261.9597,5250.0
2024-09-03 09:55:00,265.44,265.85,264.82,265.59,3167.0,261.9597,262.3643,261.3478,262.1077,3167.0
2024-09-03 10:00:00,265.89,265.89,263.71,263.71,14831.0,262.4038,262.4038,260.2524,260.2524,14831.0
2024-09-03 10:05:00,263.44,263.8,263.37,263.38,1200.0,259.9859,260.3412,259.9168,259.9267,1200.0
2024-09-03 10:10:00,263.48,263.89,263.11,263.89,1540.0,260.0254,260.43,259.6602,260.43,1540.0
2024-09-03 10:15:00,263.54,264.1,263.2,264.1,1360.0,260.0846,260.6373,259.7491,260.6373,1360.0
2024-09-03 10:20:00,263.92,264.0,263.61,263.93,4234.0,260.4596,260.5386,260.1537,260.4695,4234.0
2024-09-03 10:25:00,264.25,264.25,263.95,264.01,2001.0,260.7853,260.7853,260.4892,260.5484,2001.0
2024-09-03 10:30:00,263.7,263.89,263.37,263.75,5246.0,260.2425,260.43,259.9168,260.2918,5246.0
2024-09-03 10:35:00,263.41,263.42,263.03,263.03,3996.0,259.9563,259.9662,259.5813,259.5813,3996.0
2024-09-03 10:40:00,263.22,263.28,262.55,262.55,6545.0,259.7688,259.828,259.1076,259.1076,6545.0
2024-09-03 10:45:00,262.61,262.71,262.14,262.42,3401.0,259.1668,259.2655,258.703,258.9793,3401.0
2024-09-03 10:50:00,262.62,262.78,262.25,262.25,2529.0,259.1767,259.3346,258.8115,258.8115,2529.0
2024-09-03 10:55:00,262.25,262.59,262.14,262.53,7429.0,258.8115,259.1471,258.703,259.0878,7429.0
2024-09-03 11:00:00,262.31,263.03,262.31,263.02,7219.0,258.8707,259.5813,258.8707,259.5714,7219.0
2024-09-03 11:05:00,262.91,263.15,262.75,263.04,3593.0,259.4629,259.6997,259.305,259.5912,3593.0
2024-09-03 11:10:00,263.03,263.37,263.03,263.29,2134.0,259.5813,259.9168,259.5813,259.8379,2134.0
2024-09-03 11:15:00,263.28,263.35,263.07,263.07,973.0,259.828,259.8971,259.6208,259.6208,973.0
2024-09-03 11:20:00,263.56,263.65,263.33,263.65,800.0,260.1043,260.1932,259.8773,260.1932,800.0
2024-09-03 11:25:00,263.57,263.9,263.51,263.9,1917.0,260.1142,260.4399,260.055,260.4399,1917.0
2024-09-03 11:30:00,263.81,263.9,263.8,263.8,640.0,260.3511,260.4399,260.3412,260.3412,640.0
2024-09-03 11:35:00,263.86,264.15,263.81,264.04,7284.0,260.4004,260.6866,260.3511,260.578,7284.0
2024-09-03 11:40:00,264.0,264.3,263.99,264.3,600.0,260.5386,260.8346,260.5287,260.8346,600.0
2024-09-03 11:45:00,264.35,264.35,264.04,264.04,2996.0,260.884,260.884,260.578,260.578,2996.0
2024-09-03 11:50:00,264.01,264.27,264.0,264.27,367.0,260.5484,260.805,260.5386,260.805,367.0
2024-09-03 11:55:00,264.34,264.34,263.87,263.87,1438.0,260.8741,260.8741,260.4103,260.4103,1438.0
2024-09-03 12:00:00,264.07,264.07,263.81,263.81,1047.0,260.6076,260.6076,260.3511,260.3511,1047.0
2024-09-03 12:05:00,263.78,264.05,263.7,263.73,1400.0,260.3214,260.5879,260.2425,260.2721,1400.0
2024-09-03 12:10:00,263.1,263.38,263.1,263.31,1795.0,259.6504,259.9267,259.6504,259.8576,1795.0
2024-09-03 12:15:00,263.31,263.45,263.11,263.31,2014.0,259.8576,259.9958,259.6602,259.8576,2014.0
2024-09-03 12:20:00,263.34,263.63,263.27,263.27,2704.0,259.8872,260.1734,259.8181,259.8181,2704.0
2024-09-03 12:25:00,263.18,263.18,262.55,262.82,2738.0,259.7293,259.7293,259.1076,259.374,2738.0
2024-09-03 12:30:00,262.67,262.67,262.67,262.67,100.0,259.226,259.226,259.226,259.226,100.0
2024-09-03 12:35:00,262.47,262.47,262.33,262.36,302.0,259.0286,259.0286,258.8905,258.9201,302.0
2024-09-03 12:40:00,262.42,262.42,262.19,262.19,1100.0,258.9793,258.9793,258.7523,258.7523,1100.0
2024-09-03 12:45:00,262.19,262.3,261.92,261.92,1000.0,258.7523,258.8609,258.4858,258.4858,1000.0
2024-09-03 12:50:00,262.05,262.06,261.89,262.0,600.0,258.6141,258.624,258.4562,258.5648,600.0
2024-09-03 12:55:00,261.85,261.85,261.8,261.8,1390.0,258.4168,258.4168,258.3674,258.3674,1390.0
2024-09-03 13:00:00,261.8,261.8,261.68,261.68,500.0,258.3674,258.3674,258.249,258.249,500.0
2024-09-03 13:05:00,261.72,261.72,261.54,261.72,400.0,258.2885,258.2885,258.1108,258.2885,400.0
2024-09-03 13:10:00,261.52,261.55,260.99,261.29,1665.0,258.0911,258.1207,257.568,257.8641,1665.0
2024-09-03 13:15:00,261.38,261.38,261.06,261.23,4625.0,257.9529,257.9529,257.6371,257.8049,4625.0
2024-09-03 13:20:00,261.26,261.54,261.02,261.21,9777.0,257.8345,258.1108,257.5976,257.7851,9777.0
2024-09-03 13:25:00,261.22,261.42,261.21,261.34,1200.0,257.795,257.9924,257.7851,257.9134,1200.0
2024-09-03 13:30:00,261.3,261.3,260.98,260.98,1026.0,257.874,257.874,257.5582,257.5582,1026.0
2024-09-03 13:35:00,261.01,261.45,261.01,261.23,4347.0,257.5878,258.022,257.5878,257.8049,4347.0
2024-09-03 13:40:00,261.16,261.38,260.96,260.96,1910.0,257.7358,257.9529,257.5384,257.5384,1910.0
2024-09-03 13:45:00,261.27,261.27,260.89,261.11,900.0,257.8444,257.8444,257.4693,257.6865,900.0
2024-09-03 13:50:00,261.11,261.38,260.99,261.03,3285.0,257.6865,257.9529,257.568,257.6075,3285.0
2024-09-03 13:55:00,261.32,261.64,261.29,261.36,2215.0,257.8937,258.2095,257.8641,257.9332,2215.0
2024-09-03 14:00:00,261.36,261.43,261.09,261.09,1151.0,257.9332,258.0023,257.6667,257.6667,1151.0
2024-09-03 14:05:00,261.23,261.5,261.16,261.16,832.0,257.8049,258.0713,257.7358,257.7358,832.0
2024-09-03 14:10:00,261.28,261.4,261.17,261.2,1090.0,257.8542,257.9727,257.7457,257.7753,1090.0
2024-09-03 14:15:00,261.16,261.21,260.88,260.88,2158.0,257.7358,257.7851,257.4595,257.4595,2158.0
2024-09-03 14:20:00,261.06,261.25,261.03,261.13,1562.0,257.6371,257.8246,257.6075,257.7062,1562.0
2024-09-03 14:25:00,260.94,261.02,260.67,260.67,905.0,257.5187,257.5976,257.2522,257.2522,905.0
2024-09-03 14:30:00,260.92,261.06,260.83,261.04,2682.0,257.4989,257.6371,257.4101,257.6174,2682.0
2024-09-03 14:35:00,261.0,261.0,260.83,261.0,412.0,257.5779,257.5779,257.4101,257.5779,412.0
2024-09-03 14:40:00,261.0,261.0,260.78,260.96,977.0,257.5779,257.5779,257.3608,257.5384,977.0
2024-09-03 14:45:00,260.86,260.93,260.79,260.79,500.0,257.4397,257.5088,257.3707,257.3707,500.0
2024-09-03 14:50:00,260.93,260.93,260.79,260.93,600.0,257.5088,257.5088,257.3707,257.5088,600.0
2024-09-03 14:55:00,260.79,260.95,260.68,260.75,3516.0,257.3707,257.5286,257.2621,257.3312,3516.0
2024-09-03 15:00:00,260.58,260.91,260.58,260.91,1103.0,257.1634,257.4891,257.1634,257.4891,1103.0
2024-09-03 15:05:00,261.01,261.01,260.4,260.4,6361.0,257.5878,257.5878,256.9858,256.9858,6361.0
2024-09-03 15:10:00,260.4,260.96,260.4,260.82,2362.0,256.9858,257.5384,256.9858,257.4003,2362.0
2024-09-03 15:15:00,260.71,260.83,260.5,260.72,1520.0,257.2917,257.4101,257.0845,257.3016,1520.0
2024-09-03 15:20:00,260.59,260.91,260.58,260.77,1851.0,257.1733,257.4891,257.1634,257.3509,1851.0
2024-09-03 15:25:00,260.62,260.76,260.37,260.39,4669.0,257.2029,257.341,256.9562,256.9759,4669.0
2024-09-03 15:30:00,260.46,260.87,260.34,260.56,3076.0,257.045,257.4496,256.9266,257.1437,3076.0
2024-09-03 15:35:00,260.5,260.69,259.91,260.33,8355.0,257.0845,257.272,256.5022,256.9167,8355.0
2024-09-03 15:40:00,260.17,260.86,259.93,260.86,12034.0,256.7588,257.4397,256.5219,257.4397,12034.0
2024-09-03 15:45:00,260.72,261.02,260.22,261.02,7773.0,257.3016,257.5976,256.8081,257.5976,7773.0
2024-09-03 15:50:00,261.02,261.06,260.07,261.0,14914.0,257.5976,257.6371,256.6601,257.5779,14914.0
2024-09-03 15:55:00,261.04,261.57,260.89,261.57,37290.0,257.6174,258.1404,257.4693,258.1404,37290.0
2024-09-04 09:30:00,260.57,262.07,260.57,261.72,10095.0,257.1535,258.6339,257.1535,258.2885,10095.0
2024-09-04 09:35:00,261.97,261.97,259.95,259.95,600.0,258.5352,258.5352,256.5417,256.5417,600.0
2024-09-04 09:40:00,261.27,262.0,260.25,262.0,2927.0,257.8444,258.5648,256.8377,258.5648,2927.0
2024-09-04 09:45:00,261.95,261.95,260.6,261.06,1018.0,258.5154,258.5154,257.1831,257.6371,1018.0
2024-09-04 09:50:00,260.29,260.62,260.29,260.62,367.0,256.8772,257.2029,256.8772,257.2029,367.0
2024-09-04 09:55:00,261.79,262.14,261.37,261.47,1784.0,258.3575,258.703,257.943,258.0417,1784.0
2024-09-04 10:00:00,260.0,261.87,260.0,260.97,1245.0,256.591,258.4365,256.591,257.5483,1245.0
2024-09-04 10:05:00,261.31,261.32,260.22,260.27,1975.0,257.8838,257.8937,256.8081,256.8575,1975.0
2024-09-04 10:10:00,261.0,261.0,260.78,260.78,335.0,257.5779,257.5779,257.3608,257.3608,335.0
2024-09-04 10:15:00,260.13,260.91,260.12,260.12,1471.0,256.7193,257.4891,256.7094,256.7094,1471.0
2024-09-04 10:20:00,260.68,261.26,260.02,260.73,3095.0,257.2621,257.8345,256.6107,257.3114,3095.0
2024-09-04 10:25:00,260.6,260.6,259.91,260.08,3113.0,257.1831,257.1831,256.5022,256.67,3113.0
2024-09-04 10:30:00,260.23,260.58,260.0,260.56,2030.0,256.818,257.1634,256.591,257.1437,2030.0
2024-09-04 10:35:00,260.66,260.85,260.32,260.81,1591.0,257.2424,257.4299,256.9068,257.3904,1591.0
2024-09-04 10:40:00,260.59,260.86,260.43,260.74,4644.0,257.1733,257.4397,257.0154,257.3213,4644.0
2024-09-04 10:45:00,260.79,260.86,260.39,260.49,878.0,257.3707,257.4397,256.9759,257.0746,878.0
2024-09-04 10:50:00,260.46,260.62,260.35,260.62,906.0,257.045,257.2029,256.9364,257.2029,906.0
2024-09-04 10:55:00,260.65,261.15,260.64,261.15,2274.0,257.2325,257.7259,257.2226,257.7259,2274.0
2024-09-04 11:00:00,261.12,261.21,260.79,260.79,10335.0,257.6963,257.7851,257.3707,257.3707,10335.0
2024-09-04 11:05:00,260.7,260.7,260.24,260.24,517.0,257.2818,257.2818,256.8279,256.8279,517.0
2024-09-04 11:10:00,260.0,260.22,259.92,260.16,5545.0,256.591,256.8081,256.5121,256.7489,5545.0
2024-09-04 11:15:00,260.0,260.33,259.93,260.23,1700.0,256.591,256.9167,256.5219,256.818,1700.0
2024-09-04 11:20:00,260.07,260.08,259.12,259.31,2494.0,256.6601,256.67,255.7225,255.9101,2494.0
2024-09-04 11:25:00,259.39,259.39,259.0,259.0,600.0,255.989,255.989,255.6041,255.6041,600.0
2024-09-04 11:30:00,259.0,259.18,258.71,259.0,3102.0,255.6041,255.7818,255.3179,255.6041,3102.0
2024-09-04 11:35:00,259.2,259.54,258.96,259.46,5800.0,255.8015,256.137,255.5646,256.0581,5800.0
2024-09-04 11:40:00,259.38,259.38,258.64,259.12,1089.0,255.9791,255.9791,255.2488,255.7225,1089.0
2024-09-04 11:45:00,259.12,259.12,258.76,258.92,6361.0,255.7225,255.7225,255.3673,255.5252,6361.0
2024-09-04 11:50:00,259.04,259.27,258.91,259.19,1722.0,255.6436,255.8706,255.5153,255.7916,1722.0
2024-09-04 11:55:00,259.0,259.0,258.4,258.81,2682.0,255.6041,255.6041,255.012,255.4166,2682.0
2024-09-04 12:00:00,258.81,259.05,258.72,258.73,2011.0,255.4166,255.6535,255.3278,255.3377,2011.0
2024-09-04 12:05:00,258.63,258.81,258.55,258.79,944.0,255.239,255.4166,255.16,255.3969,944.0
2024-09-04 12:10:00,258.8,258.81,257.89,257.89,1582.0,255.4067,255.4166,254.5087,254.5087,1582.0
2024-09-04 12:15:00,257.89,258.36,257.89,258.28,3383.0,254.5087,254.9725,254.5087,254.8936,3383.0
2024-09-04 12:20:00,258.29,258.37,258.28,258.37,800.0,254.9034,254.9824,254.8936,254.9824,800.0
2024-09-04 12:25:00,258.37,258.61,258.36,258.41,924.0,254.9824,255.2192,254.9725,255.0219,924.0
2024-09-04 12:30:00,258.06,258.45,258.0,258.42,1919.0,254.6764,255.0613,254.6172,255.0317,1919.0
2024-09-04 12:35:00,258.56,258.61,258.45,258.61,1080.0,255.1699,255.2192,255.0613,255.2192,1080.0
2024-09-04 12:40:00,258.45,258.47,258.08,258.09,3547.0,255.0613,255.0811,254.6962,254.7061,3547.0
2024-09-04 12:45:00,258.1,258.1,257.9,258.07,600.0,254.7159,254.7159,254.5185,254.6863,600.0
2024-09-04 12:50:00,258.08,258.54,258.06,258.53,3466.0,254.6962,255.1502,254.6764,255.1403,3466.0
2024-09-04 12:55:00,258.53,258.53,258.32,258.32,200.0,255.1403,255.1403,254.933,254.933,200.0
2024-09-04 13:00:00,258.3,258.32,257.81,258.0,3827.0,254.9133,254.933,254.4297,254.6172,3827.0
2024-09-04 13:05:00,258.2,258.21,257.97,258.16,1806.0,254.8146,254.8245,254.5876,254.7751,1806.0
2024-09-04 13:10:00,258.12,258.37,258.12,258.21,1010.0,254.7357,254.9824,254.7357,254.8245,1010.0
2024-09-04 13:15:00,258.04,258.11,257.96,258.07,2686.0,254.6567,254.7258,254.5778,254.6863,2686.0
2024-09-04 13:20:00,258.06,258.1,257.6,257.69,3253.0,254.6764,254.7159,254.2225,254.3113,3253.0
2024-09-04 13:25:00,257.71,257.89,257.59,257.89,1500.0,254.331,254.5087,254.2126,254.5087,1500.0
2024-09-04 13:30:00,257.58,257.63,257.5,257.63,1335.0,254.2027,254.2521,254.1238,254.2521,1335.0
2024-09-04 13:35:00,257.53,257.75,257.4,257.53,2416.0,254.1534,254.3705,254.0251,254.1534,2416.0
2024-09-04 13:40:00,257.44,257.71,257.28,257.44,4372.0,254.0646,254.331,253.9067,254.0646,4372.0
2024-09-04 13:45:00,257.27,257.61,257.19,257.26,2860.0,253.8968,254.2323,253.8179,253.8869,2860.0
2024-09-04 13:50:00,257.05,257.05,256.51,256.62,3245.0,253.6797,253.6797,253.1468,253.2553,3245.0
2024-09-04 13:55:00,256.53,257.23,256.53,257.06,3533.0,253.1665,253.8573,253.1665,253.6896,3533.0
2024-09-04 14:00:00,256.89,256.89,256.54,256.54,704.0,253.5218,253.5218,253.1764,253.1764,704.0
2024-09-04 14:05:00,256.45,256.45,256.16,256.16,1947.0,253.0876,253.0876,252.8014,252.8014,1947.0
2024-09-04 14:10:00,256.23,256.41,256.18,256.21,465.0,252.8704,253.0481,252.8211,252.8507,465.0
2024-09-04 14:15:00,256.37,256.75,256.26,256.3,3781.0,253.0086,253.3836,252.9,252.9395,3781.0
2024-09-04 14:20:00,256.43,257.05,256.43,257.04,3651.0,253.0678,253.6797,253.0678,253.6698,3651.0
2024-09-04 14:25:00,257.4,257.5,257.29,257.5,719.0,254.0251,254.1238,253.9165,254.1238,719.0
2024-09-04 14:30:00,257.34,257.38,256.88,256.88,2365.0,253.9659,254.0054,253.5119,253.5119,2365.0
2024-09-04 14:35:00,257.0,257.13,256.96,257.0,3500.0,253.6303,253.7586,253.5909,253.6303,3500.0
2024-09-04 14:40:00,256.98,257.15,256.79,256.8,2459.0,253.6106,253.7784,253.4231,253.433,2459.0
2024-09-04 14:45:00,256.72,256.91,256.52,256.82,2900.0,253.354,253.5415,253.1566,253.4527,2900.0
2024-09-04 14:50:00,256.69,256.74,256.45,256.69,2827.0,253.3244,253.3738,253.0876,253.3244,2827.0
2024-09-04 14:55:00,256.75,256.76,256.48,256.48,823.0,253.3836,253.3935,253.1172,253.1172,823.0
2024-09-04 15:00:00,256.43,256.51,255.99,256.44,3005.0,253.0678,253.1468,252.6336,253.0777,3005.0
2024-09-04 15:05:00,256.43,256.43,255.88,256.1,5115.0,253.0678,253.0678,252.525,252.7421,5115.0
2024-09-04 15:10:00,256.13,256.39,256.13,256.39,1831.0,252.7718,253.0283,252.7718,253.0283,1831.0
2024-09-04 15:15:00,256.25,256.52,256.06,256.37,1650.0,252.8902,253.1566,252.7027,253.0086,1650.0
2024-09-04 15:20:00,256.34,256.6,256.34,256.38,9903.0,252.979,253.2356,252.979,253.0185,9903.0
2024-09-04 15:25:00,256.49,256.56,256.35,256.54,4042.0,253.127,253.1961,252.9889,253.1764,4042.0
2024-09-04 15:30:00,256.46,256.69,256.41,256.68,15948.0,253.0974,253.3244,253.0481,253.3145,15948.0
2024-09-04 15:35:00,256.73,257.13,256.49,257.05,8392.0,253.3639,253.7586,253.127,253.6797,8392.0
2024-09-04 15:40:00,257.03,257.03,256.51,256.83,9695.0,253.66,253.66,253.1468,253.4626,9695.0
2024-09-04 15:45:00,257.02,257.4,256.87,257.4,6149.0,253.6501,254.0251,253.502,254.0251,6149.0
2024-09-04 15:50:00,257.49,257.49,256.79,257.05,16588.0,254.1139,254.1139,253.4231,253.6797,16588.0
2024-09-04 15:55:00,257.0,257.57,256.65,256.76,52770.0,253.6303,254.1929,253.2849,253.3935,52770.0
2024-09-05 09:30:00,255.86,256.82,253.89,253.89,9020.0,252.5053,253.4527,250.5611,250.5611,9020.0
2024-09-05 09:35:00,254.87,255.41,254.18,254.88,1131.0,251.5283,252.0612,250.8473,251.5381,1131.0
2024-09-05 09:40:00,254.42,255.7,254.42,255.7,942.0,251.0842,252.3474,251.0842,252.3474,942.0
2024-09-05 09:45:00,255.5,255.5,254.89,254.89,1751.0,252.15,252.15,251.548,251.548,1751.0
2024-09-05 09:50:00,255.02,255.02,254.43,254.43,483.0,251.6763,251.6763,251.094,251.094,483.0
2024-09-05 09:55:00,254.44,254.52,253.57,253.76,1248.0,251.1039,251.1829,250.2453,250.4328,1248.0
2024-09-05 10:00:00,253.5,256.1,253.19,255.85,3140.0,250.1762,252.7421,249.8703,252.4954,3140.0
2024-09-05 10:05:00,255.37,255.37,254.8,254.81,707.0,252.0217,252.0217,251.4592,251.4691,707.0
2024-09-05 10:10:00,254.77,254.77,253.76,254.51,1728.0,251.4296,251.4296,250.4328,251.173,1728.0
2024-09-05 10:15:00,254.26,254.26,254.16,254.16,339.0,250.9263,250.9263,250.8276,250.8276,339.0
2024-09-05 10:20:00,254.42,255.6,254.23,255.1,10222.0,251.0842,252.2487,250.8967,251.7553,10222.0
2024-09-05 10:25:00,255.52,255.52,255.04,255.04,3631.0,252.1697,252.1697,251.696,251.696,3631.0
2024-09-05 10:30:00,255.37,255.39,255.37,255.39,300.0,252.0217,252.0415,252.0217,252.0415,300.0
2024-09-05 10:35:00,255.39,255.39,255.39,255.39,0.0,252.0415,252.0415,252.0415,252.0415,0.0
2024-09-05 10:40:00,255.54,255.54,255.5,255.5,301.0,252.1895,252.1895,252.15,252.15,301.0
2024-09-05 10:45:00,255.33,255.33,254.63,255.0,862.0,251.9822,251.9822,251.2914,251.6566,862.0
2024-09-05 10:50:00,254.78,254.78,254.58,254.58,300.0,251.4395,251.4395,251.2421,251.2421,300.0
2024-09-05 10:55:00,254.71,255.17,254.7,255.17,926.0,251.3704,251.8243,251.3605,251.8243,926.0
2024-09-05 11:00:00,255.13,255.73,254.6,255.49,1223.0,251.7849,252.377,251.2618,252.1401,1223.0
2024-09-05 11:05:00,255.74,256.01,255.5,256.0,1200.0,252.3869,252.6533,252.15,252.6435,1200.0
2024-09-05 11:10:00,255.77,255.77,254.54,254.68,2623.0,252.4165,252.4165,251.2026,251.3408,2623.0
2024-09-05 11:15:00,254.73,254.93,254.44,254.69,2650.0,251.3901,251.5875,251.1039,251.3506,2650.0
2024-09-05 11:20:00,254.95,255.0,254.83,254.87,1096.0,251.6072,251.6566,251.4888,251.5283,1096.0
2024-09-05 11:25:00,254.23,254.32,254.23,254.32,626.0,250.8967,250.9855,250.8967,250.9855,626.0
2024-09-05 11:30:00,254.32,254.69,254.32,254.5,1100.0,250.9855,251.3506,250.9855,251.1631,1100.0
2024-09-05 11:35:00,254.74,255.28,254.74,254.96,1054.0,251.4,251.9329,251.4,251.6171,1054.0
2024-09-05 11:40:00,254.76,254.76,254.76,254.76,152.0,251.4197,251.4197,251.4197,251.4197,152.0
2024-09-05 11:45:00,255.18,255.2,254.94,255.2,1517.0,251.8342,251.8539,251.5974,251.8539,1517.0
2024-09-05 11:50:00,254.73,254.73,254.7,254.7,600.0,251.3901,251.3901,251.3605,251.3605,600.0
2024-09-05 11:55:00,254.84,254.84,254.6,254.64,527.0,251.4987,251.4987,251.2618,251.3013,527.0
2024-09-05 12:00:00,254.52,254.98,254.3,254.81,3809.0,251.1829,251.6368,250.9657,251.4691,3809.0
2024-09-05 12:05:00,254.81,254.93,254.79,254.81,1194.0,251.4691,251.5875,251.4493,251.4691,1194.0
2024-09-05 12:10:00,254.8,255.02,254.78,254.97,1800.0,251.4592,251.6763,251.4395,251.627,1800.0
2024-09-05 12:15:00,255.06,255.06,254.74,254.79,1700.0,251.7158,251.7158,251.4,251.4493,1700.0
2024-09-05 12:20:00,254.99,255.54,254.99,255.54,1900.0,251.6467,252.1895,251.6467,252.1895,1900.0
2024-09-05 12:25:00,255.58,255.78,255.47,255.75,1008.0,252.229,252.4263,252.1204,252.3967,1008.0
2024-09-05 12:30:00,255.74,255.74,255.36,255.4,809.0,252.3869,252.3869,252.0118,252.0513,809.0
2024-09-05 12:35:00,255.49,255.49,255.24,255.31,3046.0,252.1401,252.1401,251.8934,251.9625,3046.0
2024-09-05 12:40:00,255.47,255.47,255.46,255.47,163.0,252.1204,252.1204,252.1105,252.1204,163.0
2024-09-05 12:45:00,255.07,255.43,255.07,255.43,532.0,251.7256,252.0809,251.7256,252.0809,532.0
2024-09-05 12:50:00,255.43,255.75,255.42,255.75,202.0,252.0809,252.3967,252.0711,252.3967,202.0
2024-09-05 12:55:00,255.62,256.2,255.62,256.2,600.0,252.2684,252.8408,252.2684,252.8408,600.0
2024-09-05 13:00:00,255.95,256.05,255.91,255.91,400.0,252.5941,252.6928,252.5546,252.5546,400.0
2024-09-05 13:05:00,255.9,256.0,255.68,256.0,4739.0,252.5448,252.6435,252.3277,252.6435,4739.0
2024-09-05 13:10:00,256.04,256.35,256.01,256.35,2425.0,252.6829,252.9889,252.6533,252.9889,2425.0
2024-09-05 13:15:00,256.3,257.12,256.23,257.12,14483.0,252.9395,253.7488,252.8704,253.7488,14483.0
2024-09-05 13:20:00,257.19,257.19,257.08,257.15,500.0,253.8179,253.8179,253.7093,253.7784,500.0
2024-09-05 13:25:00,257.38,257.44,257.06,257.1,5532.0,254.0054,254.0646,253.6896,253.729,5532.0
2024-09-05 13:30:00,257.11,257.44,257.1,257.37,1200.0,253.7389,254.0646,253.729,253.9955,1200.0
2024-09-05 13:35:00,257.47,257.7,256.66,257.01,16769.0,254.0942,254.3212,253.2948,253.6402,16769.0
2024-09-05 13:40:00,257.42,257.42,256.29,256.98,19315.0,254.0448,254.0448,252.9297,253.6106,19315.0
2024-09-05 13:45:00,257.1,257.8,256.76,257.8,2867.0,253.729,254.4199,253.3935,254.4199,2867.0
2024-09-05 13:50:00,257.78,257.82,257.78,257.82,301.0,254.4001,254.4396,254.4001,254.4396,301.0
2024-09-05 13:55:00,257.74,258.16,257.73,258.07,2262.0,254.3606,254.7751,254.3508,254.6863,2262.0
2024-09-05 14:00:00,258.36,258.36,258.23,258.31,1300.0,254.9725,254.9725,254.8442,254.9232,1300.0
2024-09-05 14:05:00,258.23,258.58,258.06,258.48,1187.0,254.8442,255.1896,254.6764,255.0909,1187.0
2024-09-05 14:10:00,258.28,258.68,258.28,258.44,1231.0,254.8936,255.2883,254.8936,255.0515,1231.0
2024-09-05 14:15:00,258.1,258.4,258.05,258.35,2043.0,254.7159,255.012,254.6666,254.9626,2043.0
2024-09-05 14:20:00,258.27,258.27,258.26,258.26,407.0,254.8837,254.8837,254.8738,254.8738,407.0
2024-09-05 14:25:00,258.09,258.17,257.77,257.77,1541.0,254.7061,254.785,254.3902,254.3902,1541.0
2024-09-05 14:30:00,257.69,258.1,257.69,257.95,2949.0,254.3113,254.7159,254.3113,254.5679,2949.0
2024-09-05 14:35:00,257.94,257.97,257.73,257.73,701.0,254.558,254.5876,254.3508,254.3508,701.0
2024-09-05 14:40:00,257.76,257.76,257.21,257.3,2615.0,254.3804,254.3804,253.8376,253.9264,2615.0
2024-09-05 14:45:00,257.38,257.65,257.35,257.65,1512.0,254.0054,254.2718,253.9758,254.2718,1512.0
2024-09-05 14:50:00,257.83,257.83,257.58,257.58,300.0,254.4495,254.4495,254.2027,254.2027,300.0
2024-09-05 14:55:00,257.49,257.75,257.3,257.37,1150.0,254.1139,254.3705,253.9264,253.9955,1150.0
2024-09-05 15:00:00,257.22,257.22,257.02,257.02,2000.0,253.8475,253.8475,253.6501,253.6501,2000.0
2024-09-05 15:05:00,256.93,257.07,256.24,256.24,1119.0,253.5613,253.6994,252.8803,252.8803,1119.0
2024-09-05 15:10:00,256.22,256.36,255.79,256.25,7323.0,252.8606,252.9987,252.4362,252.8902,7323.0
2024-09-05 15:15:00,256.08,256.1,255.92,255.92,300.0,252.7224,252.7421,252.5645,252.5645,300.0
2024-09-05 15:20:00,255.71,256.22,255.71,256.22,1503.0,252.3573,252.8606,252.3573,252.8606,1503.0
2024-09-05 15:25:00,255.98,256.65,255.98,256.65,1005.0,252.6237,253.2849,252.6237,253.2849,1005.0
2024-09-05 15:30:00,256.79,257.31,256.79,257.31,600.0,253.4231,253.9363,253.4231,253.9363,600.0
2024-09-05 15:35:00,257.04,257.15,256.83,257.08,3796.0,253.6698,253.7784,253.4626,253.7093,3796.0
2024-09-05 15:40:00,256.99,257.34,256.95,257.34,9825.0,253.6205,253.9659,253.581,253.9659,9825.0
2024-09-05 15:45:00,257.23,257.85,257.12,257.81,23911.0,253.8573,254.4692,253.7488,254.4297,23911.0
2024-09-05 15:50:00,258.02,258.13,257.19,257.56,15614.0,254.637,254.7455,253.8179,254.183,15614.0
2024-09-05 15:55:00,257.38,257.47,256.47,256.97,24718.0,254.0054,254.0942,253.1073,253.6007,24718.0
2024-09-06 09:30:00,260.26,260.66,259.84,260.66,14467.0,256.8476,257.2424,256.4331,257.2424,14467.0
2024-09-06 09:35:00,261.68,261.88,260.91,261.88,900.0,258.249,258.4464,257.4891,258.4464,900.0
2024-09-06 09:40:00,260.85,260.93,260.43,260.91,5800.0,257.4299,257.5088,257.0154,257.4891,5800.0
2024-09-06 09:45:00,260.26,260.55,259.58,259.88,4478.0,256.8476,257.1338,256.1765,256.4726,4478.0
2024-09-06 09:50:00,259.88,260.85,259.85,260.33,5435.0,256.4726,257.4299,256.443,256.9167,5435.0
2024-09-06 09:55:00,260.31,260.31,259.79,259.79,1281.0,256.8969,256.8969,256.3838,256.3838,1281.0
2024-09-06 10:00:00,259.28,259.49,257.67,258.37,2684.0,255.8804,256.0877,254.2916,254.9824,2684.0
2024-09-06 10:05:00,258.11,258.27,257.01,257.66,2866.0,254.7258,254.8837,253.6402,254.2817,2866.0
2024-09-06 10:10:00,257.52,258.28,257.0,257.06,3117.0,254.1435,254.8936,253.6303,253.6896,3117.0
2024-09-06 10:15:00,257.35,257.36,256.78,256.86,2031.0,253.9758,253.9856,253.4132,253.4922,2031.0
2024-09-06 10:20:00,257.06,257.52,256.87,256.88,3592.0,253.6896,254.1435,253.502,253.5119,3592.0
2024-09-06 10:25:00,256.97,256.98,256.51,256.71,1400.0,253.6007,253.6106,253.1468,253.3441,1400.0
2024-09-06 10:30:00,256.79,257.11,256.47,256.47,4895.0,253.4231,253.7389,253.1073,253.1073,4895.0
2024-09-06 10:35:00,256.26,256.49,256.13,256.18,800.0,252.9,253.127,252.7718,252.8211,800.0
2024-09-06 10:40:00,256.5,256.52,255.43,255.43,1719.0,253.1369,253.1566,252.0809,252.0809,1719.0
2024-09-06 10:45:00,255.42,255.6,255.38,255.59,958.0,252.0711,252.2487,252.0316,252.2388,958.0
2024-09-06 10:50:00,255.2,255.58,255.2,255.44,900.0,251.8539,252.229,251.8539,252.0908,900.0
2024-09-06 10:55:00,255.02,255.28,254.89,254.89,2434.0,251.6763,251.9329,251.548,251.548,2434.0
2024-09-06 11:00:00,254.93,257.04,254.91,256.4,3054.0,251.5875,253.6698,251.5677,253.0382,3054.0
2024-09-06 11:05:00,256.14,256.14,256.07,256.07,200.0,252.7816,252.7816,252.7125,252.7125,200.0
2024-09-06 11:10:00,255.39,255.39,254.81,255.21,853.0,252.0415,252.0415,251.4691,251.8638,853.0
2024-09-06 11:15:00,255.17,255.17,254.06,254.09,1463.0,251.8243,251.8243,250.7289,250.7585,1463.0
2024-09-06 11:20:00,254.09,254.26,253.91,254.01,5407.0,250.7585,250.9263,250.5809,250.6795,5407.0
2024-09-06 11:25:00,253.94,254.4,253.94,254.33,1123.0,250.6105,251.0644,250.6105,250.9954,1123.0
2024-09-06 11:30:00,254.47,254.79,254.22,254.66,1327.0,251.1335,251.4493,250.8868,251.321,1327.0
2024-09-06 11:35:00,254.64,254.9,254.59,254.9,704.0,251.3013,251.5579,251.2519,251.5579,704.0
2024-09-06 11:40:00,254.58,255.07,254.58,254.98,3020.0,251.2421,251.7256,251.2421,251.6368,3020.0
2024-09-06 11:45:00,254.66,254.66,254.37,254.43,801.0,251.321,251.321,251.0348,251.094,801.0
2024-09-06 11:50:00,254.41,254.74,254.4,254.7,5227.0,251.0743,251.4,251.0644,251.3605,5227.0
2024-09-06 11:55:00,254.72,255.05,254.55,254.55,3057.0,251.3802,251.7059,251.2125,251.2125,3057.0
2024-09-06 12:00:00,254.49,254.75,254.43,254.74,942.0,251.1533,251.4098,251.094,251.4,942.0
2024-09-06 12:05:00,254.7,254.7,254.66,254.66,200.0,251.3605,251.3605,251.321,251.321,200.0
2024-09-06 12:10:00,254.65,254.77,254.36,254.77,1042.0,251.3112,251.4296,251.025,251.4296,1042.0
2024-09-06 12:15:00,254.7,254.7,254.27,254.28,1501.0,251.3605,251.3605,250.9361,250.946,1501.0
2024-09-06 12:20:00,254.33,254.72,254.32,254.5,860.0,250.9954,251.3802,250.9855,251.1631,860.0
2024-09-06 12:25:00,254.86,254.89,254.32,254.36,1000.0,251.5184,251.548,250.9855,251.025,1000.0
2024-09-06 12:30:00,254.37,254.75,254.36,254.75,4400.0,251.0348,251.4098,251.025,251.4098,4400.0
2024-09-06 12:35:00,254.89,256.02,254.89,255.65,7180.0,251.548,252.6632,251.548,252.298,7180.0
2024-09-06 12:40:00,255.79,255.84,255.79,255.84,900.0,252.4362,252.4856,252.4362,252.4856,900.0
2024-09-06 12:45:00,255.82,255.93,255.74,255.77,1328.0,252.4658,252.5744,252.3869,252.4165,1328.0
2024-09-06 12:50:00,255.72,255.88,255.71,255.78,806.0,252.3671,252.525,252.3573,252.4263,806.0
2024-09-06 12:55:00,255.75,255.98,255.57,255.86,1540.0,252.3967,252.6237,252.2191,252.5053,1540.0
2024-09-06 13:00:00,255.68,255.81,255.61,255.81,600.0,252.3277,252.4559,252.2586,252.4559,600.0
2024-09-06 13:05:00,255.85,256.07,255.74,256.07,1840.0,252.4954,252.7125,252.3869,252.7125,1840.0
2024-09-06 13:10:00,256.04,256.18,255.8,255.8,1456.0,252.6829,252.8211,252.4461,252.4461,1456.0
2024-09-06 13:15:00,256.13,256.13,255.65,255.71,600.0,252.7718,252.7718,252.298,252.3573,600.0
2024-09-06 13:20:00,255.72,256.21,255.66,256.12,2100.0,252.3671,252.8507,252.3079,252.7619,2100.0
2024-09-06 13:25:00,256.1,256.1,255.77,255.84,3300.0,252.7421,252.7421,252.4165,252.4856,3300.0
2024-09-06 13:30:00,255.91,256.32,255.91,256.3,1707.0,252.5546,252.9593,252.5546,252.9395,1707.0
2024-09-06 13:35:00,256.27,256.75,256.24,256.55,6352.0,252.9099,253.3836,252.8803,253.1862,6352.0
2024-09-06 13:40:00,256.7,256.7,256.44,256.45,500.0,253.3343,253.3343,253.0777,253.0876,500.0
2024-09-06 13:45:00,256.47,256.64,256.39,256.39,750.0,253.1073,253.2751,253.0283,253.0283,750.0
2024-09-06 13:50:00,256.56,256.9,256.56,256.75,1300.0,253.1961,253.5317,253.1961,253.3836,1300.0
2024-09-06 13:55:00,256.84,257.2,256.82,256.82,569.0,253.4724,253.8277,253.4527,253.4527,569.0
2024-09-06 14:00:00,256.76,256.76,256.29,256.29,6713.0,253.3935,253.3935,252.9297,252.9297,6713.0
2024-09-06 14:05:00,256.31,256.49,256.28,256.28,1517.0,252.9494,253.127,252.9198,252.9198,1517.0
2024-09-06 14:10:00,256.18,256.55,256.17,256.17,6544.0,252.8211,253.1862,252.8112,252.8112,6544.0
2024-09-06 14:15:00,256.17,256.18,255.99,255.99,1538.0,252.8112,252.8211,252.6336,252.6336,1538.0
2024-09-06 14:20:00,256.0,256.2,255.95,256.03,500.0,252.6435,252.8408,252.5941,252.6731,500.0
2024-09-06 14:25:00,256.03,256.21,255.99,256.21,3300.0,252.6731,252.8507,252.6336,252.8507,3300.0
2024-09-06 14:30:00,256.14,256.41,256.11,256.4,5419.0,252.7816,253.0481,252.752,253.0382,5419.0
2024-09-06 14:35:00,256.28,256.4,256.13,256.36,2477.0,252.9198,253.0382,252.7718,252.9987,2477.0
2024-09-06 14:40:00,256.27,256.61,256.23,256.56,1287.0,252.9099,253.2455,252.8704,253.1961,1287.0
2024-09-06 14:45:00,256.51,256.66,256.33,256.54,1500.0,253.1468,253.2948,252.9691,253.1764,1500.0
2024-09-06 14:50:00,256.45,256.64,256.29,256.51,1663.0,253.0876,253.2751,252.9297,253.1468,1663.0
2024-09-06 14:55:00,256.54,256.74,256.54,256.67,4224.0,253.1764,253.3738,253.1764,253.3047,4224.0
2024-09-06 15:00:00,256.73,257.02,256.66,256.94,3385.0,253.3639,253.6501,253.2948,253.5711,3385.0
2024-09-06 15:05:00,257.02,257.3,257.01,257.18,7466.0,253.6501,253.9264,253.6402,253.808,7466.0
2024-09-06 15:10:00,257.26,257.26,256.67,256.74,4597.0,253.8869,253.8869,253.3047,253.3738,4597.0
2024-09-06 15:15:00,256.58,256.58,256.37,256.37,1621.0,253.2159,253.2159,253.0086,253.0086,1621.0
2024-09-06 15:20:00,256.42,257.2,256.42,256.93,4703.0,253.0579,253.8277,253.0579,253.5613,4703.0
2024-09-06 15:25:00,257.16,257.78,257.08,257.08,7937.0,253.7882,254.4001,253.7093,253.7093,7937.0
2024-09-06 15:30:00,256.99,257.02,256.62,256.71,2227.0,253.6205,253.6501,253.2553,253.3441,2227.0
2024-09-06 15:35:00,256.58,256.61,256.06,256.13,4279.0,253.2159,253.2455,252.7027,252.7718,4279.0
2024-09-06 15:40:00,256.13,256.28,256.03,256.05,9381.0,252.7718,252.9198,252.6731,252.6928,9381.0
2024-09-06 15:45:00,256.05,256.4,256.04,256.34,13011.0,252.6928,253.0382,252.6829,252.979,13011.0
2024-09-06 15:50:00,256.45,256.45,255.58,255.87,14225.0,253.0876,253.0876,252.229,252.5152,14225.0
2024-09-06 15:55:00,256.0,256.16,255.65,255.68,36510.0,252.6435,252.8014,252.298,252.3277,36510.0
2024-09-09 09:30:00,259.23,260.08,257.86,259.99,10401.0,255.8311,256.67,254.4791,256.5811,10401.0
2024-09-09 09:35:00,260.13,260.75,260.12,260.75,2508.0,256.7193,257.3312,256.7094,257.3312,2508.0
2024-09-09 09:40:00,260.74,261.35,260.31,260.82,3961.0,257.3213,257.9233,256.8969,257.4003,3961.0
2024-09-09 09:45:00,261.23,261.24,258.95,258.95,4768.0,257.8049,257.8148,255.5548,255.5548,4768.0
2024-09-09 09:50:00,258.98,259.34,258.95,259.1,1977.0,255.5844,255.9397,255.5548,255.7028,1977.0
2024-09-09 09:55:00,259.1,259.51,259.1,259.51,500.0,255.7028,256.1074,255.7028,256.1074,500.0
2024-09-09 10:00:00,259.97,260.4,259.96,260.4,2176.0,256.5614,256.9858,256.5515,256.9858,2176.0
2024-09-09 10:05:00,260.42,260.97,260.0,260.78,1300.0,257.0055,257.5483,256.591,257.3608,1300.0
2024-09-09 10:10:00,261.11,261.82,261.11,261.82,4262.0,257.6865,258.3871,257.6865,258.3871,4262.0
2024-09-09 10:15:00,261.57,262.2,261.57,261.94,3020.0,258.1404,258.7622,258.1404,258.5056,3020.0
2024-09-09 10:20:00,261.79,262.12,261.6,261.64,5820.0,258.3575,258.6832,258.17,258.2095,5820.0
2024-09-09 10:25:00,261.81,261.96,261.54,261.55,1255.0,258.3773,258.5253,258.1108,258.1207,1255.0
2024-09-09 10:30:00,261.48,261.48,260.8,260.88,1707.0,258.0516,258.0516,257.3805,257.4595,1707.0
2024-09-09 10:35:00,260.89,261.12,260.57,261.0,2714.0,257.4693,257.6963,257.1535,257.5779,2714.0
2024-09-09 10:40:00,260.9,261.22,260.71,260.79,2617.0,257.4792,257.795,257.2917,257.3707,2617.0
2024-09-09 10:45:00,260.58,260.74,260.28,260.74,1363.0,257.1634,257.3213,256.8673,257.3213,1363.0
2024-09-09 10:50:00,260.56,260.56,260.17,260.17,481.0,257.1437,257.1437,256.7588,256.7588,481.0
2024-09-09 10:55:00,260.7,260.73,260.0,260.0,4674.0,257.2818,257.3114,256.591,256.591,4674.0
2024-09-09 11:00:00,260.01,260.44,259.96,259.96,2368.0,256.6009,257.0252,256.5515,256.5515,2368.0
2024-09-09 11:05:00,259.87,260.18,259.58,259.59,1117.0,256.4627,256.7686,256.1765,256.1864,1117.0
2024-09-09 11:10:00,260.12,260.12,259.42,259.43,692.0,256.7094,256.7094,256.0186,256.0285,692.0
2024-09-09 11:15:00,259.46,259.46,258.72,258.79,761.0,256.0581,256.0581,255.3278,255.3969,761.0
2024-09-09 11:20:00,258.64,259.06,258.63,258.87,2715.0,255.2488,255.6633,255.239,255.4758,2715.0
2024-09-09 11:25:00,258.89,259.15,258.89,259.14,1528.0,255.4956,255.7522,255.4956,255.7423,1528.0
2024-09-09 11:30:00,259.15,259.63,259.11,259.63,9628.0,255.7522,256.2259,255.7127,256.2259,9628.0
2024-09-09 11:35:00,259.63,259.95,259.34,259.95,1335.0,256.2259,256.5417,255.9397,256.5417,1335.0
2024-09-09 11:40:00,260.15,260.37,259.92,260.37,2784.0,256.739,256.9562,256.5121,256.9562,2784.0
2024-09-09 11:45:00,260.37,260.54,260.36,260.42,2634.0,256.9562,257.1239,256.9463,257.0055,2634.0
2024-09-09 11:50:00,260.48,261.25,260.48,261.19,4227.0,257.0647,257.8246,257.0647,257.7654,4227.0
2024-09-09 11:55:00,261.3,261.3,260.98,261.26,2560.0,257.874,257.874,257.5582,257.8345,2560.0
2024-09-09 12:00:00,261.22,261.22,261.01,261.14,700.0,257.795,257.795,257.5878,257.7161,700.0
2024-09-09 12:05:00,261.35,261.35,260.8,260.8,1005.0,257.9233,257.9233,257.3805,257.3805,1005.0
2024-09-09 12:10:00,260.59,260.93,260.59,260.77,4280.0,257.1733,257.5088,257.1733,257.3509,4280.0
2024-09-09 12:15:00,260.83,260.83,260.35,260.5,1887.0,257.4101,257.4101,256.9364,257.0845,1887.0
2024-09-09 12:20:00,260.47,260.48,260.19,260.29,1408.0,257.0548,257.0647,256.7785,256.8772,1408.0
2024-09-09 12:25:00,260.12,260.12,260.12,260.12,100.0,256.7094,256.7094,256.7094,256.7094,100.0
2024-09-09 12:30:00,260.15,260.33,259.8,259.85,4801.0,256.739,256.9167,256.3936,256.443,4801.0
2024-09-09 12:35:00,259.8,259.94,259.59,259.59,1478.0,256.3936,256.5318,256.1864,256.1864,1478.0
2024-09-09 12:40:00,259.6,260.6,259.6,260.56,4051.0,256.1963,257.1831,256.1963,257.1437,4051.0
2024-09-09 12:45:00,260.56,260.65,260.41,260.41,800.0,257.1437,257.2325,256.9956,256.9956,800.0
2024-09-09 12:50:00,260.74,260.88,260.63,260.88,1000.0,257.3213,257.4595,257.2127,257.4595,1000.0
2024-09-09 12:55:00,260.63,261.12,260.63,260.97,1790.0,257.2127,257.6963,257.2127,257.5483,1790.0
2024-09-09 13:00:00,261.06,261.36,260.73,261.29,4640.0,257.6371,257.9332,257.3114,257.8641,4640.0
2024-09-09 13:05:00,261.22,261.29,261.07,261.29,2737.0,257.795,257.8641,257.647,257.8641,2737.0
2024-09-09 13:10:00,261.21,261.21,260.89,260.89,1389.0,257.7851,257.7851,257.4693,257.4693,1389.0
2024-09-09 13:15:00,260.9,260.94,260.47,260.48,2831.0,257.4792,257.5187,257.0548,257.0647,2831.0
2024-09-09 13:20:00,260.41,260.71,260.41,260.71,1439.0,256.9956,257.2917,256.9956,257.2917,1439.0
2024-09-09 13:25:00,260.65,260.67,260.43,260.56,4317.0,257.2325,257.2522,257.0154,257.1437,4317.0
2024-09-09 13:30:00,260.5,260.7,260.0,260.19,2658.0,257.0845,257.2818,256.591,256.7785,2658.0
2024-09-09 13:35:00,260.2,260.41,260.2,260.41,900.0,256.7884,256.9956,256.7884,256.9956,900.0
2024-09-09 13:40:00,260.34,260.34,259.91,259.91,1053.0,256.9266,256.9266,256.5022,256.5022,1053.0
2024-09-09 13:45:00,259.79,260.13,259.78,260.13,1303.0,256.3838,256.7193,256.3739,256.7193,1303.0
2024-09-09 13:50:00,259.96,260.0,259.83,259.83,1250.0,256.5515,256.591,256.4232,256.4232,1250.0
2024-09-09 13:55:00,259.97,259.97,259.69,259.91,2113.0,256.5614,256.5614,256.2851,256.5022,2113.0
2024-09-09 14:00:00,259.72,259.85,259.5,259.55,2230.0,256.3147,256.443,256.0976,256.1469,2230.0
2024-09-09 14:05:00,259.55,259.75,259.52,259.63,3142.0,256.1469,256.3443,256.1173,256.2259,3142.0
2024-09-09 14:10:00,259.52,259.73,259.5,259.65,2312.0,256.1173,256.3245,256.0976,256.2456,2312.0
2024-09-09 14:15:00,259.65,259.78,259.57,259.68,3441.0,256.2456,256.3739,256.1666,256.2752,3441.0
2024-09-09 14:20:00,259.53,259.58,259.53,259.56,500.0,256.1272,256.1765,256.1272,256.1568,500.0
2024-09-09 14:25:00,259.39,259.57,259.24,259.53,1700.0,255.989,256.1666,255.841,256.1272,1700.0
2024-09-09 14:30:00,259.2,259.32,259.19,259.27,769.0,255.8015,255.9199,255.7916,255.8706,769.0
2024-09-09 14:35:00,259.11,259.27,258.72,258.72,901.0,255.7127,255.8706,255.3278,255.3278,901.0
2024-09-09 14:40:00,258.71,259.29,258.71,259.28,3675.0,255.3179,255.8903,255.3179,255.8804,3675.0
2024-09-09 14:45:00,259.38,259.62,259.36,259.49,2800.0,255.9791,256.216,255.9594,256.0877,2800.0
2024-09-09 14:50:00,259.54,259.57,259.46,259.57,1744.0,256.137,256.1666,256.0581,256.1666,1744.0
2024-09-09 14:55:00,259.49,259.75,259.49,259.69,1800.0,256.0877,256.3443,256.0877,256.2851,1800.0
2024-09-09 15:00:00,259.44,259.67,259.3,259.35,3500.0,256.0384,256.2653,255.9002,255.9495,3500.0
2024-09-09 15:05:00,259.38,259.75,259.38,259.48,2035.0,255.9791,256.3443,255.9791,256.0778,2035.0
2024-09-09 15:10:00,259.72,259.75,259.45,259.59,1729.0,256.3147,256.3443,256.0482,256.1864,1729.0
2024-09-09 15:15:00,259.73,259.87,259.55,259.56,2965.0,256.3245,256.4627,256.1469,256.1568,2965.0
2024-09-09 15:20:00,259.53,259.64,259.36,259.61,2075.0,256.1272,256.2357,255.9594,256.2061,2075.0
2024-09-09 15:25:00,259.61,260.26,259.61,260.26,4014.0,256.2061,256.8476,256.2061,256.8476,4014.0
2024-09-09 15:30:00,260.17,260.27,259.95,260.24,5280.0,256.7588,256.8575,256.5417,256.8279,5280.0
2024-09-09 15:35:00,260.09,260.26,259.88,259.9,5612.0,256.6798,256.8476,256.4726,256.4923,5612.0
2024-09-09 15:40:00,260.01,260.35,259.94,260.2,3455.0,256.6009,256.9364,256.5318,256.7884,3455.0
2024-09-09 15:45:00,260.18,260.31,259.98,260.09,6686.0,256.7686,256.8969,256.5713,256.6798,6686.0
2024-09-09 15:50:00,259.97,260.28,259.33,259.53,10173.0,256.5614,256.8673,255.9298,256.1272,10173.0
2024-09-09 15:55:00,259.47,259.78,259.31,259.5,32774.0,256.068,256.3739,255.9101,256.0976,32774.0
2024-09-10 09:30:00,260.5,261.36,257.48,259.44,11347.0,257.0845,257.9332,254.1041,256.0384,11347.0
2024-09-10 09:35:00,259.88,259.89,259.71,259.74,6511.0,256.4726,256.4825,256.3048,256.3344,6511.0
2024-09-10 09:40:00,260.0,261.15,259.99,260.66,2671.0,256.591,257.7259,256.5811,257.2424,2671.0
2024-09-10 09:45:00,260.9,261.3,260.25,260.25,1108.0,257.4792,257.874,256.8377,256.8377,1108.0
2024-09-10 09:50:00,260.61,260.61,260.07,260.07,400.0,257.193,257.193,256.6601,256.6601,400.0
2024-09-10 09:55:00,260.0,260.16,259.91,260.08,900.0,256.591,256.7489,256.5022,256.67,900.0
2024-09-10 10:00:00,260.86,260.86,259.45,259.72,5691.0,257.4397,257.4397,256.0482,256.3147,5691.0
2024-09-10 10:05:00,258.52,258.61,257.66,258.37,1727.0,255.1304,255.2192,254.2817,254.9824,1727.0
2024-09-10 10:10:00,257.42,257.53,257.05,257.05,1558.0,254.0448,254.1534,253.6797,253.6797,1558.0
2024-09-10 10:15:00,257.43,258.11,257.42,257.79,1900.0,254.0547,254.7258,254.0448,254.41,1900.0
2024-09-10 10:20:00,257.69,257.89,257.36,257.89,600.0,254.3113,254.5087,253.9856,254.5087,600.0
2024-09-10 10:25:00,258.21,258.72,258.21,258.72,600.0,254.8245,255.3278,254.8245,255.3278,600.0
2024-09-10 10:30:00,258.85,258.85,258.02,258.5,1303.0,255.4561,255.4561,254.637,255.1107,1303.0
2024-09-10 10:35:00,258.59,258.78,258.5,258.55,990.0,255.1995,255.387,255.1107,255.16,990.0
2024-09-10 10:40:00,258.95,258.95,258.46,258.46,3637.0,255.5548,255.5548,255.0712,255.0712,3637.0
2024-09-10 10:45:00,258.76,259.35,258.67,259.03,3232.0,255.3673,255.9495,255.2784,255.6337,3232.0
2024-09-10 10:50:00,258.98,259.31,258.69,259.04,1751.0,255.5844,255.9101,255.2982,255.6436,1751.0
2024-09-10 10:55:00,259.06,259.18,259.02,259.18,418.0,255.6633,255.7818,255.6239,255.7818,418.0
2024-09-10 11:00:00,259.05,259.61,259.04,259.55,2286.0,255.6535,256.2061,255.6436,256.1469,2286.0
2024-09-10 11:05:00,259.31,260.01,259.29,260.01,4001.0,255.9101,256.6009,255.8903,256.6009,4001.0
2024-09-10 11:10:00,259.93,260.26,259.93,260.02,1003.0,256.5219,256.8476,256.5219,256.6107,1003.0
2024-09-10 11:15:00,260.22,260.43,260.0,260.38,1361.0,256.8081,257.0154,256.591,256.966,1361.0
2024-09-10 11:20:00,260.15,260.49,260.06,260.23,2183.0,256.739,257.0746,256.6502,256.818,2183.0
2024-09-10 11:25:00,260.46,260.94,260.23,260.94,2144.0,257.045,257.5187,256.818,257.5187,2144.0
2024-09-10 11:30:00,260.81,260.81,260.35,260.35,1466.0,257.3904,257.3904,256.9364,256.9364,1466.0
2024-09-10 11:35:00,260.41,260.41,259.9,259.9,3306.0,256.9956,256.9956,256.4923,256.4923,3306.0
2024-09-10 11:40:00,260.09,260.57,259.94,260.3,3783.0,256.6798,257.1535,256.5318,256.8871,3783.0
2024-09-10 11:45:00,260.18,260.3,260.07,260.07,2981.0,256.7686,256.8871,256.6601,256.6601,2981.0
2024-09-10 11:50:00,260.06,260.09,259.58,259.73,3315.0,256.6502,256.6798,256.1765,256.3245,3315.0
2024-09-10 11:55:00,259.66,259.85,259.21,259.32,1737.0,256.2555,256.443,255.8114,255.9199,1737.0
2024-09-10 12:00:00,259.09,259.14,258.78,258.82,1025.0,255.6929,255.7423,255.387,255.4265,1025.0
2024-09-10 12:05:00,258.84,259.07,258.72,258.72,3211.0,255.4462,255.6732,255.3278,255.3278,3211.0
2024-09-10 12:10:00,258.88,259.05,258.73,258.9,1193.0,255.4857,255.6535,255.3377,255.5054,1193.0
2024-09-10 12:15:00,258.9,259.0,258.86,259.0,485.0,255.5054,255.6041,255.466,255.6041,485.0
2024-09-10 12:20:00,258.93,258.94,258.6,258.75,1161.0,255.535,255.5449,255.2094,255.3574,1161.0
2024-09-10 12:25:00,258.67,258.75,258.67,258.75,200.0,255.2784,255.3574,255.2784,255.3574,200.0
2024-09-10 12:30:00,258.67,258.8,258.47,258.7,2639.0,255.2784,255.4067,255.0811,255.3081,2639.0
2024-09-10 12:35:00,258.91,259.0,258.91,259.0,600.0,255.5153,255.6041,255.5153,255.6041,600.0
2024-09-10 12:40:00,259.16,259.16,258.82,258.91,2626.0,255.762,255.762,255.4265,255.5153,2626.0
2024-09-10 12:45:00,259.0,259.0,258.58,258.58,5539.0,255.6041,255.6041,255.1896,255.1896,5539.0
2024-09-10 12:50:00,258.92,258.92,258.71,258.89,5057.0,255.5252,255.5252,255.3179,255.4956,5057.0
2024-09-10 12:55:00,258.82,258.83,258.18,258.18,2397.0,255.4265,255.4364,254.7949,254.7949,2397.0
2024-09-10 13:00:00,258.17,258.39,258.05,258.22,2717.0,254.785,255.0021,254.6666,254.8343,2717.0
2024-09-10 13:05:00,258.16,258.59,258.07,258.08,13863.0,254.7751,255.1995,254.6863,254.6962,13863.0
2024-09-10 13:10:00,258.26,258.56,258.19,258.3,8199.0,254.8738,255.1699,254.8047,254.9133,8199.0
2024-09-10 13:15:00,258.37,258.42,258.14,258.25,1904.0,254.9824,255.0317,254.7554,254.864,1904.0
2024-09-10 13:20:00,257.98,258.41,257.98,258.24,1727.0,254.5975,255.0219,254.5975,254.8541,1727.0
2024-09-10 13:25:00,258.07,258.51,258.07,258.26,4776.0,254.6863,255.1205,254.6863,254.8738,4776.0
2024-09-10 13:30:00,258.38,258.65,258.37,258.42,2932.0,254.9923,255.2587,254.9824,255.0317,2932.0
2024-09-10 13:35:00,258.52,258.7,258.49,258.49,1834.0,255.1304,255.3081,255.1008,255.1008,1834.0
2024-09-10 13:40:00,258.61,258.66,258.5,258.62,1636.0,255.2192,255.2686,255.1107,255.2291,1636.0
2024-09-10 13:45:00,258.49,258.49,258.3,258.42,1823.0,255.1008,255.1008,254.9133,255.0317,1823.0
2024-09-10 13:50:00,258.45,258.46,258.2,258.2,1569.0,255.0613,255.0712,254.8146,254.8146,1569.0
2024-09-10 13:55:00,258.35,258.36,258.18,258.35,902.0,254.9626,254.9725,254.7949,254.9626,902.0
2024-09-10 14:00:00,258.35,258.87,258.22,258.81,4393.0,254.9626,255.4758,254.8343,255.4166,4393.0
2024-09-10 14:05:00,258.95,259.16,258.93,259.16,800.0,255.5548,255.762,255.535,255.762,800.0
2024-09-10 14:10:00,259.12,259.23,258.97,258.97,2794.0,255.7225,255.8311,255.5745,255.5745,2794.0
2024-09-10 14:15:00,259.04,259.41,259.03,259.33,1612.0,255.6436,256.0087,255.6337,255.9298,1612.0
2024-09-10 14:20:00,259.32,259.43,259.0,259.43,3577.0,255.9199,256.0285,255.6041,256.0285,3577.0
2024-09-10 14:25:00,259.28,259.69,259.27,259.69,2295.0,255.8804,256.2851,255.8706,256.2851,2295.0
2024-09-10 14:30:00,259.69,259.85,259.43,259.65,17052.0,256.2851,256.443,256.0285,256.2456,17052.0
2024-09-10 14:35:00,259.82,259.96,259.74,259.91,1131.0,256.4134,256.5515,256.3344,256.5022,1131.0
2024-09-10 14:40:00,259.85,259.87,259.84,259.87,201.0,256.443,256.4627,256.4331,256.4627,201.0
2024-09-10 14:45:00,259.88,260.12,259.88,259.96,1706.0,256.4726,256.7094,256.4726,256.5515,1706.0
2024-09-10 14:50:00,260.08,260.08,260.05,260.05,300.0,256.67,256.67,256.6404,256.6404,300.0
2024-09-10 14:55:00,260.12,260.35,260.02,260.32,3230.0,256.7094,256.9364,256.6107,256.9068,3230.0
2024-09-10 15:00:00,260.2,260.21,259.98,260.2,1925.0,256.7884,256.7983,256.5713,256.7884,1925.0
2024-09-10 15:05:00,260.22,260.4,259.97,260.0,3907.0,256.8081,256.9858,256.5614,256.591,3907.0
2024-09-10 15:10:00,259.92,260.02,259.87,260.01,946.0,256.5121,256.6107,256.4627,256.6009,946.0
2024-09-10 15:15:00,259.91,260.02,259.84,259.93,2943.0,256.5022,256.6107,256.4331,256.5219,2943.0
2024-09-10 15:20:00,260.0,260.43,259.92,260.42,3419.0,256.591,257.0154,256.5121,257.0055,3419.0
2024-09-10 15:25:00,260.31,260.54,260.3,260.54,2682.0,256.8969,257.1239,256.8871,257.1239,2682.0
2024-09-10 15:30:00,260.5,260.51,260.26,260.5,4292.0,257.0845,257.0943,256.8476,257.0845,4292.0
2024-09-10 15:35:00,260.43,260.52,260.11,260.11,3488.0,257.0154,257.1042,256.6996,256.6996,3488.0
2024-09-10 15:40:00,260.17,260.67,260.11,260.52,3028.0,256.7588,257.2522,256.6996,257.1042,3028.0
2024-09-10 15:45:00,260.36,260.9,260.36,260.85,4222.0,256.9463,257.4792,256.9463,257.4299,4222.0
2024-09-10 15:50:00,260.85,261.3,260.59,261.3,8424.0,257.4299,257.874,257.1733,257.874,8424.0
2024-09-10 15:55:00,261.39,262.27,261.19,261.85,36187.0,257.9628,258.8312,257.7654,258.4168,36187.0
2024-09-11 09:30:00,258.27,258.6,255.56,255.56,13791.0,254.8837,255.2094,252.2092,252.2092,13791.0
2024-09-11 09:35:00,255.32,256.86,253.9,254.65,27188.0,251.9724,253.4922,250.571,251.3112,27188.0
2024-09-11 09:40:00,254.65,255.39,253.91,253.93,7292.0,251.3112,252.0415,250.5809,250.6006,7292.0
2024-09-11 09:45:00,253.7,253.89,252.5,252.5,7965.0,250.3736,250.5611,249.1893,249.1893,7965.0
2024-09-11 09:50:00,252.07,252.38,251.0,251.38,8915.0,248.765,249.0709,247.709,248.084,8915.0
2024-09-11 09:55:00,251.04,252.12,250.77,251.69,6751.0,247.7485,248.8143,247.482,248.39,6751.0
2024-09-11 10:00:00,251.69,252.18,251.29,251.29,12063.0,248.39,248.8735,247.9952,247.9952,12063.0
2024-09-11 10:05:00,251.05,251.49,250.57,251.11,3900.0,247.7584,248.1926,247.2847,247.8176,3900.0
2024-09-11 10:10:00,251.06,251.42,250.65,250.7,5212.0,247.7682,248.1235,247.3636,247.4129,5212.0
2024-09-11 10:15:00,250.66,250.99,250.33,250.58,19250.0,247.3735,247.6991,247.0478,247.2945,19250.0
2024-09-11 10:20:00,250.81,250.92,250.15,250.53,21316.0,247.5215,247.6301,246.8702,247.2452,21316.0
2024-09-11 10:25:00,250.53,250.86,250.17,250.38,9007.0,247.2452,247.5708,246.8899,247.0971,9007.0
2024-09-11 10:30:00,250.38,250.61,249.94,250.25,15436.0,247.0971,247.3241,246.6629,246.9688,15436.0
2024-09-11 10:35:00,250.3,250.75,250.28,250.3,5387.0,247.0182,247.4623,246.9985,247.0182,5387.0
2024-09-11 10:40:00,250.29,250.29,249.91,250.06,3172.0,247.0083,247.0083,246.6333,246.7813,3172.0
2024-09-11 10:45:00,250.33,250.56,249.77,250.04,11197.0,247.0478,247.2748,246.4951,246.7616,11197.0
2024-09-11 10:50:00,249.75,250.02,249.45,249.5,3761.0,246.4754,246.7419,246.1793,246.2287,3761.0
2024-09-11 10:55:00,249.45,250.14,249.31,250.07,8952.0,246.1793,246.8603,246.0412,246.7912,8952.0
2024-09-11 11:00:00,250.09,250.34,249.83,250.12,8683.0,246.8109,247.0577,246.5544,246.8406,8683.0
2024-09-11 11:05:00,250.06,251.29,250.06,250.61,9591.0,246.7813,247.9952,246.7813,247.3241,9591.0
2024-09-11 11:10:00,250.6,252.01,250.46,251.69,7702.0,247.3143,248.7058,247.1761,248.39,7702.0
2024-09-11 11:15:00,250.99,251.19,250.85,251.09,1400.0,247.6991,247.8965,247.561,247.7978,1400.0
2024-09-11 11:20:00,250.91,251.1,250.69,250.95,4591.0,247.6202,247.8077,247.4031,247.6597,4591.0
2024-09-11 11:25:00,250.98,251.54,250.93,251.39,8902.0,247.6893,248.2419,247.6399,248.0939,8902.0
2024-09-11 11:30:00,251.39,251.77,251.21,251.7,4783.0,248.0939,248.4689,247.9163,248.3998,4783.0
2024-09-11 11:35:00,251.7,252.08,251.7,251.84,2900.0,248.3998,248.7749,248.3998,248.538,2900.0
2024-09-11 11:40:00,251.87,252.08,251.61,251.95,10706.0,248.5676,248.7749,248.311,248.6466,10706.0
2024-09-11 11:45:00,252.0,252.08,251.66,251.78,12453.0,248.6959,248.7749,248.3604,248.4788,12453.0
2024-09-11 11:50:00,251.71,251.79,250.66,250.67,13093.0,248.4097,248.4887,247.3735,247.3833,13093.0
2024-09-11 11:55:00,250.64,250.7,249.68,250.5,10280.0,247.3537,247.4129,246.4063,247.2156,10280.0
2024-09-11 12:00:00,250.38,250.89,250.13,250.89,5255.0,247.0971,247.6005,246.8504,247.6005,5255.0
2024-09-11 12:05:00,250.94,251.21,250.57,250.57,2599.0,247.6498,247.9163,247.2847,247.2847,2599.0
2024-09-11 12:10:00,250.75,250.82,250.04,250.17,3735.0,247.4623,247.5314,246.7616,246.8899,3735.0
2024-09-11 12:15:00,250.29,250.49,249.99,250.39,7678.0,247.0083,247.2057,246.7123,247.107,7678.0
2024-09-11 12:20:00,250.39,250.68,250.22,250.56,6608.0,247.107,247.3932,246.9392,247.2748,6608.0
2024-09-11 12:25:00,250.71,250.72,250.52,250.68,2348.0,247.4228,247.4327,247.2353,247.3932,2348.0
2024-09-11 12:30:00,250.68,250.69,250.22,250.31,2200.0,247.3932,247.4031,246.9392,247.0281,2200.0
2024-09-11 12:35:00,250.47,251.2,250.36,251.06,7255.0,247.186,247.9064,247.0774,247.7682,7255.0
2024-09-11 12:40:00,251.09,251.23,250.61,250.88,15468.0,247.7978,247.936,247.3241,247.5906,15468.0
2024-09-11 12:45:00,250.91,251.13,250.06,250.25,21013.0,247.6202,247.8373,246.7813,246.9688,21013.0
2024-09-11 12:50:00,250.26,250.66,250.1,250.51,10861.0,246.9787,247.3735,246.8208,247.2254,10861.0
2024-09-11 12:55:00,250.51,251.21,250.5,250.87,11245.0,247.2254,247.9163,247.2156,247.5807,11245.0
2024-09-11 13:00:00,250.83,251.49,250.57,251.41,8240.0,247.5412,248.1926,247.2847,248.1136,8240.0
2024-09-11 13:05:00,251.46,252.21,251.44,252.21,18321.0,248.163,248.9031,248.1432,248.9031,18321.0
2024-09-11 13:10:00,252.23,253.0,251.99,252.78,5691.0,248.9229,249.6828,248.686,249.4657,5691.0
2024-09-11 13:15:00,252.9,253.09,252.72,252.76,1951.0,249.5841,249.7716,249.4065,249.4459,1951.0
2024-09-11 13:20:00,252.74,252.82,252.32,252.32,5503.0,249.4262,249.5052,249.0117,249.0117,5503.0
2024-09-11 13:25:00,252.7,253.45,252.69,253.21,7539.0,249.3867,250.1269,249.3769,249.89,7539.0
2024-09-11 13:30:00,253.4,253.4,253.11,253.17,4558.0,250.0775,250.0775,249.7913,249.8506,4558.0
2024-09-11 13:35:00,253.25,253.55,253.17,253.38,2752.0,249.9295,250.2256,249.8506,250.0578,2752.0
2024-09-11 13:40:00,253.38,253.55,253.25,253.31,3158.0,250.0578,250.2256,249.9295,249.9887,3158.0
2024-09-11 13:45:00,253.48,254.67,253.48,254.67,5805.0,250.1565,251.3309,250.1565,251.3309,5805.0
2024-09-11 13:50:00,254.19,254.48,253.86,253.86,1719.0,250.8572,251.1434,250.5315,250.5315,1719.0
2024-09-11 13:55:00,253.89,253.89,253.47,253.51,1912.0,250.5611,250.5611,250.1466,250.1861,1912.0
2024-09-11 14:00:00,253.68,253.99,253.41,253.75,16823.0,250.3539,250.6598,250.0874,250.423,16823.0
2024-09-11 14:05:00,253.84,254.29,253.84,254.18,4827.0,250.5118,250.9559,250.5118,250.8473,4827.0
2024-09-11 14:10:00,254.17,254.32,253.98,253.98,1215.0,250.8374,250.9855,250.6499,250.6499,1215.0
2024-09-11 14:15:00,254.13,254.62,253.93,254.09,6998.0,250.798,251.2815,250.6006,250.7585,6998.0
2024-09-11 14:20:00,254.12,254.87,254.11,254.87,3235.0,250.7881,251.5283,250.7782,251.5283,3235.0
2024-09-11 14:25:00,254.83,255.11,254.69,255.03,3200.0,251.4888,251.7651,251.3506,251.6862,3200.0
2024-09-11 14:30:00,255.03,255.53,254.8,255.42,3951.0,251.6862,252.1796,251.4592,252.0711,3951.0
2024-09-11 14:35:00,255.39,256.08,255.21,255.91,2420.0,252.0415,252.7224,251.8638,252.5546,2420.0
2024-09-11 14:40:00,256.08,256.59,256.08,256.29,5748.0,252.7224,253.2257,252.7224,252.9297,5748.0
2024-09-11 14:45:00,256.48,256.5,255.95,256.26,2996.0,253.1172,253.1369,252.5941,252.9,2996.0
2024-09-11 14:50:00,256.26,256.41,255.34,255.6,4819.0,252.9,253.0481,251.9921,252.2487,4819.0
2024-09-11 14:55:00,255.39,255.77,255.1,255.5,6390.0,252.0415,252.4165,251.7553,252.15,6390.0
2024-09-11 15:00:00,255.44,255.69,255.17,255.49,4300.0,252.0908,252.3375,251.8243,252.1401,4300.0
2024-09-11 15:05:00,255.35,255.69,255.35,255.61,5334.0,252.002,252.3375,252.002,252.2586,5334.0
2024-09-11 15:10:00,255.64,255.64,255.1,255.32,4853.0,252.2882,252.2882,251.7553,251.9724,4853.0
2024-09-11 15:15:00,255.27,255.65,255.25,255.65,4364.0,251.923,252.298,251.9033,252.298,4364.0
2024-09-11 15:20:00,255.68,255.98,255.68,255.98,5455.0,252.3277,252.6237,252.3277,252.6237,5455.0
2024-09-11 15:25:00,255.86,256.27,255.79,255.93,10161.0,252.5053,252.9099,252.4362,252.5744,10161.0
2024-09-11 15:30:00,256.1,256.34,255.83,256.34,7579.0,252.7421,252.979,252.4757,252.979,7579.0
2024-09-11 15:35:00,256.26,256.26,255.77,256.09,3200.0,252.9,252.9,252.4165,252.7323,3200.0
2024-09-11 15:40:00,255.95,255.95,255.19,255.61,18340.0,252.5941,252.5941,251.8441,252.2586,18340.0
2024-09-11 15:45:00,255.56,255.68,255.37,255.59,12920.0,252.2092,252.3277,252.0217,252.2388,12920.0
2024-09-11 15:50:00,255.51,256.26,255.34,256.17,25225.0,252.1599,252.9,251.9921,252.8112,25225.0
2024-09-11 15:55:00,256.31,257.0,256.14,256.85,62976.0,252.9494,253.6303,252.7816,253.4823,62976.0
2024-09-12 09:30:00,257.68,257.68,256.03,256.04,8504.0,254.3014,254.3014,252.6731,252.6829,8504.0
2024-09-12 09:35:00,256.04,256.39,254.38,254.92,5056.0,252.6829,253.0283,251.0447,251.5776,5056.0
2024-09-12 09:40:00,254.45,255.53,254.45,254.51,2724.0,251.1138,252.1796,251.1138,251.173,2724.0
2024-09-12 09:45:00,254.57,254.94,253.89,254.42,3650.0,251.2322,251.5974,250.5611,251.0842,3650.0
2024-09-12 09:50:00,254.42,254.51,253.65,254.25,8002.0,251.0842,251.173,250.3243,250.9164,8002.0
2024-09-12 09:55:00,254.18,254.18,253.19,253.56,5528.0,250.8473,250.8473,249.8703,250.2354,5528.0
2024-09-12 10:00:00,253.56,253.57,252.19,252.19,17420.0,250.2354,250.2453,248.8834,248.8834,17420.0
2024-09-12 10:05:00,252.44,253.46,252.2,253.46,9174.0,249.1301,250.1368,248.8933,250.1368,9174.0
2024-09-12 10:10:00,253.28,254.0,253.27,253.79,6338.0,249.9591,250.6697,249.9493,250.4624,6338.0
2024-09-12 10:15:00,253.27,255.48,253.27,255.2,6625.0,249.9493,252.1303,249.9493,251.8539,6625.0
2024-09-12 10:20:00,255.48,256.42,254.99,254.99,2563.0,252.1303,253.0579,251.6467,251.6467,2563.0
2024-09-12 10:25:00,255.53,255.74,255.09,255.44,2605.0,252.1796,252.3869,251.7454,252.0908,2605.0
2024-09-12 10:30:00,255.81,256.43,255.68,256.43,5723.0,252.4559,253.0678,252.3277,253.0678,5723.0
2024-09-12 10:35:00,256.25,256.52,255.28,256.12,6477.0,252.8902,253.1566,251.9329,252.7619,6477.0
2024-09-12 10:40:00,256.42,256.72,256.24,256.47,4045.0,253.0579,253.354,252.8803,253.1073,4045.0
2024-09-12 10:45:00,256.69,256.9,256.42,256.78,2100.0,253.3244,253.5317,253.0579,253.4132,2100.0
2024-09-12 10:50:00,256.66,256.78,255.93,255.98,9075.0,253.2948,253.4132,252.5744,252.6237,9075.0
2024-09-12 10:55:00,256.17,256.44,255.07,255.15,3298.0,252.8112,253.0777,251.7256,251.8046,3298.0
2024-09-12 11:00:00,255.41,255.78,255.31,255.78,2578.0,252.0612,252.4263,251.9625,252.4263,2578.0
2024-09-12 11:05:00,255.36,255.7,255.28,255.7,2389.0,252.0118,252.3474,251.9329,252.3474,2389.0
2024-09-12 11:10:00,255.78,256.86,255.77,256.64,1272.0,252.4263,253.4922,252.4165,253.2751,1272.0
2024-09-12 11:15:00,256.33,256.61,256.15,256.61,925.0,252.9691,253.2455,252.7915,253.2455,925.0
2024-09-12 11:20:00,256.76,256.76,256.16,256.16,1502.0,253.3935,253.3935,252.8014,252.8014,1502.0
2024-09-12 11:25:00,256.04,256.47,255.95,256.25,1167.0,252.6829,253.1073,252.5941,252.8902,1167.0
2024-09-12 11:30:00,256.31,256.43,256.31,256.39,549.0,252.9494,253.0678,252.9494,253.0283,549.0
2024-09-12 11:35:00,256.1,256.65,256.1,256.56,6560.0,252.7421,253.2849,252.7421,253.1961,6560.0
2024-09-12 11:40:00,256.47,256.65,256.28,256.28,1105.0,253.1073,253.2849,252.9198,252.9198,1105.0
2024-09-12 11:45:00,256.54,256.54,256.33,256.33,200.0,253.1764,253.1764,252.9691,252.9691,200.0
2024-09-12 11:50:00,256.49,256.56,256.21,256.23,1400.0,253.127,253.1961,252.8507,252.8704,1400.0
2024-09-12 11:55:00,256.23,256.23,256.0,256.08,1324.0,252.8704,252.8704,252.6435,252.7224,1324.0
2024-09-12 12:00:00,256.28,256.71,256.24,256.71,2033.0,252.9198,253.3441,252.8803,253.3441,2033.0
2024-09-12 12:05:00,256.55,256.72,256.54,256.72,300.0,253.1862,253.354,253.1764,253.354,300.0
2024-09-12 12:10:00,256.7,256.81,256.21,256.65,4050.0,253.3343,253.4428,252.8507,253.2849,4050.0
2024-09-12 12:15:00,256.45,256.82,256.41,256.7,1722.0,253.0876,253.4527,253.0481,253.3343,1722.0
2024-09-12 12:20:00,256.89,257.36,256.89,257.18,828.0,253.5218,253.9856,253.5218,253.808,828.0
2024-09-12 12:25:00,257.34,257.51,257.24,257.51,1200.0,253.9659,254.1337,253.8672,254.1337,1200.0
2024-09-12 12:30:00,257.37,257.37,257.04,257.22,3500.0,253.9955,253.9955,253.6698,253.8475,3500.0
2024-09-12 12:35:00,257.35,257.35,257.06,257.19,2212.0,253.9758,253.9758,253.6896,253.8179,2212.0
2024-09-12 12:40:00,257.05,257.08,256.72,256.94,9031.0,253.6797,253.7093,253.354,253.5711,9031.0
2024-09-12 12:45:00,256.76,256.91,256.72,256.72,1219.0,253.3935,253.5415,253.354,253.354,1219.0
2024-09-12 12:50:00,256.89,257.4,256.77,257.38,3714.0,253.5218,254.0251,253.4034,254.0054,3714.0
2024-09-12 12:55:00,257.36,257.93,257.35,257.93,937.0,253.9856,254.5482,253.9758,254.5482,937.0
2024-09-12 13:00:00,257.75,257.86,257.45,257.51,2540.0,254.3705,254.4791,254.0744,254.1337,2540.0
2024-09-12 13:05:00,257.4,257.54,257.37,257.41,1300.0,254.0251,254.1633,253.9955,254.035,1300.0
2024-09-12 13:10:00,257.43,257.43,257.26,257.33,801.0,254.0547,254.0547,253.8869,253.956,801.0
2024-09-12 13:15:00,257.37,257.69,257.24,257.63,1100.0,253.9955,254.3113,253.8672,254.2521,1100.0
2024-09-12 13:20:00,257.55,257.86,257.55,257.8,2221.0,254.1731,254.4791,254.1731,254.4199,2221.0
2024-09-12 13:25:00,257.87,257.87,257.64,257.72,403.0,254.4889,254.4889,254.262,254.3409,403.0
2024-09-12 13:30:00,257.8,257.87,257.8,257.87,370.0,254.4199,254.4889,254.4199,254.4889,370.0
2024-09-12 13:35:00,257.81,258.22,257.8,258.2,3898.0,254.4297,254.8343,254.4199,254.8146,3898.0
2024-09-12 13:40:00,258.25,258.25,258.11,258.17,700.0,254.864,254.864,254.7258,254.785,700.0
2024-09-12 13:45:00,258.12,258.41,258.12,258.36,1489.0,254.7357,255.0219,254.7357,254.9725,1489.0
2024-09-12 13:50:00,258.31,258.33,258.3,258.32,2100.0,254.9232,254.9429,254.9133,254.933,2100.0
2024-09-12 13:55:00,258.31,258.46,258.1,258.17,2091.0,254.9232,255.0712,254.7159,254.785,2091.0
2024-09-12 14:00:00,258.04,258.2,258.01,258.2,1253.0,254.6567,254.8146,254.6271,254.8146,1253.0
2024-09-12 14:05:00,258.18,258.18,257.56,257.74,8577.0,254.7949,254.7949,254.183,254.3606,8577.0
2024-09-12 14:10:00,257.93,258.19,257.89,258.15,1641.0,254.5482,254.8047,254.5087,254.7653,1641.0
2024-09-12 14:15:00,257.87,257.96,257.72,257.74,1100.0,254.4889,254.5778,254.3409,254.3606,1100.0
2024-09-12 14:20:00,257.93,257.98,257.73,257.8,1540.0,254.5482,254.5975,254.3508,254.4199,1540.0
2024-09-12 14:25:00,258.05,258.2,257.76,257.76,300.0,254.6666,254.8146,254.3804,254.3804,300.0
2024-09-12 14:30:00,257.79,257.93,257.69,257.9,707.0,254.41,254.5482,254.3113,254.5185,707.0
2024-09-12 14:35:00,258.05,258.17,257.95,258.17,500.0,254.6666,254.785,254.5679,254.785,500.0
2024-09-12 14:40:00,257.92,257.99,257.92,257.99,592.0,254.5383,254.6074,254.5383,254.6074,592.0
2024-09-12 14:45:00,258.01,258.02,257.09,257.12,2335.0,254.6271,254.637,253.7192,253.7488,2335.0
2024-09-12 14:50:00,257.02,257.02,255.7,255.99,4434.0,253.6501,253.6501,252.3474,252.6336,4434.0
2024-09-12 14:55:00,256.16,256.7,256.16,256.62,1500.0,252.8014,253.3343,252.8014,253.2553,1500.0
2024-09-12 15:00:00,256.54,256.67,256.44,256.5,1848.0,253.1764,253.3047,253.0777,253.1369,1848.0
2024-09-12 15:05:00,256.5,257.02,256.5,257.02,1602.0,253.1369,253.6501,253.1369,253.6501,1602.0
2024-09-12 15:10:00,257.05,257.22,256.93,256.98,1251.0,253.6797,253.8475,253.5613,253.6106,1251.0
2024-09-12 15:15:00,257.06,257.15,256.83,256.83,1224.0,253.6896,253.7784,253.4626,253.4626,1224.0
2024-09-12 15:20:00,257.02,257.15,256.96,257.05,1383.0,253.6501,253.7784,253.5909,253.6797,1383.0
2024-09-12 15:25:00,257.06,257.07,256.89,256.97,2533.0,253.6896,253.6994,253.5218,253.6007,2533.0
2024-09-12 15:30:00,256.95,257.28,256.95,257.28,1100.0,253.581,253.9067,253.581,253.9067,1100.0
2024-09-12 15:35:00,257.23,257.58,257.23,257.56,1400.0,253.8573,254.2027,253.8573,254.183,1400.0
2024-09-12 15:40:00,257.48,257.58,257.41,257.42,3469.0,254.1041,254.2027,254.035,254.0448,3469.0
2024-09-12 15:45:00,257.43,257.55,256.73,256.96,33798.0,254.0547,254.1731,253.3639,253.5909,33798.0
2024-09-12 15:50:00,257.0,258.0,256.95,258.0,16387.0,253.6303,254.6172,253.581,254.6172,16387.0
2024-09-12 15:55:00,258.08,258.42,257.75,258.02,44564.0,254.6962,255.0317,254.3705,254.637,44564.0
2024-09-13 09:30:00,259.48,260.15,258.18,259.87,8266.0,256.0778,256.739,254.7949,256.4627,8266.0
2024-09-13 09:35:00,259.53,259.53,258.07,258.43,1657.0,256.1272,256.1272,254.6863,255.0416,1657.0
2024-09-13 09:40:00,259.5,259.51,259.34,259.41,2619.0,256.0976,256.1074,255.9397,256.0087,2619.0
2024-09-13 09:45:00,259.43,260.4,259.43,260.22,18376.0,256.0285,256.9858,256.0285,256.8081,18376.0
2024-09-13 09:50:00,260.4,260.87,259.22,260.42,4245.0,256.9858,257.4496,255.8212,257.0055,4245.0
2024-09-13 09:55:00,260.46,261.52,260.24,261.5,4850.0,257.045,258.0911,256.8279,258.0713,4850.0
2024-09-13 10:00:00,261.56,261.57,258.76,260.5,12133.0,258.1306,258.1404,255.3673,257.0845,12133.0
2024-09-13 10:05:00,260.93,261.62,260.8,261.0,2374.0,257.5088,258.1898,257.3805,257.5779,2374.0
2024-09-13 10:10:00,261.15,261.48,261.14,261.16,1330.0,257.7259,258.0516,257.7161,257.7358,1330.0
2024-09-13 10:15:00,261.16,261.56,260.72,261.25,12023.0,257.7358,258.1306,257.3016,257.8246,12023.0
2024-09-13 10:20:00,261.26,262.03,261.26,262.03,1600.0,257.8345,258.5944,257.8345,258.5944,1600.0
2024-09-13 10:25:00,261.99,262.34,261.51,261.51,2078.0,258.5549,258.9003,258.0812,258.0812,2078.0
2024-09-13 10:30:00,261.97,262.1,261.69,262.1,820.0,258.5352,258.6635,258.2589,258.6635,820.0
2024-09-13 10:35:00,261.77,263.0,261.71,262.69,12390.0,258.3378,259.5517,258.2786,259.2457,12390.0
2024-09-13 10:40:00,262.97,263.24,262.62,263.01,1927.0,259.5221,259.7885,259.1767,259.5615,1927.0
2024-09-13 10:45:00,262.97,262.99,262.92,262.92,754.0,259.5221,259.5418,259.4727,259.4727,754.0
2024-09-13 10:50:00,262.82,263.2,262.58,262.68,1200.0,259.374,259.7491,259.1372,259.2359,1200.0
2024-09-13 10:55:00,262.76,262.88,262.69,262.88,900.0,259.3148,259.4332,259.2457,259.4332,900.0
2024-09-13 11:00:00,262.61,262.72,262.58,262.67,2229.0,259.1668,259.2753,259.1372,259.226,2229.0
2024-09-13 11:05:00,262.92,262.95,262.43,262.95,2131.0,259.4727,259.5023,258.9891,259.5023,2131.0
2024-09-13 11:10:00,262.73,262.73,262.09,262.35,6912.0,259.2852,259.2852,258.6536,258.9102,6912.0
2024-09-13 11:15:00,262.29,262.29,262.25,262.27,700.0,258.851,258.851,258.8115,258.8312,700.0
2024-09-13 11:20:00,262.04,262.27,261.75,262.27,695.0,258.6043,258.8312,258.3181,258.8312,695.0
2024-09-13 11:25:00,262.34,262.47,262.01,262.01,1972.0,258.9003,259.0286,258.5747,258.5747,1972.0
2024-09-13 11:30:00,261.99,262.25,261.99,262.03,718.0,258.5549,258.8115,258.5549,258.5944,718.0
2024-09-13 11:35:00,262.3,262.55,262.21,262.54,3262.0,258.8609,259.1076,258.772,259.0977,3262.0
2024-09-13 11:40:00,262.76,262.84,262.55,262.84,800.0,259.3148,259.3938,259.1076,259.3938,800.0
2024-09-13 11:45:00,263.11,263.11,263.11,263.11,100.0,259.6602,259.6602,259.6602,259.6602,100.0
2024-09-13 11:50:00,262.89,263.37,262.78,263.37,1515.0,259.4431,259.9168,259.3346,259.9168,1515.0
2024-09-13 11:55:00,263.21,263.36,263.21,263.36,200.0,259.7589,259.907,259.7589,259.907,200.0
2024-09-13 12:00:00,263.21,263.35,263.03,263.19,3425.0,259.7589,259.8971,259.5813,259.7392,3425.0
2024-09-13 12:05:00,262.97,263.18,262.86,263.18,2595.0,259.5221,259.7293,259.4135,259.7293,2595.0
2024-09-13 12:10:00,263.0,263.2,262.84,262.84,951.0,259.5517,259.7491,259.3938,259.3938,951.0
2024-09-13 12:15:00,262.9,263.11,262.73,262.94,3785.0,259.453,259.6602,259.2852,259.4925,3785.0
2024-09-13 12:20:00,262.94,263.08,262.94,262.96,300.0,259.4925,259.6306,259.4925,259.5122,300.0
2024-09-13 12:25:00,262.95,262.95,262.7,262.72,600.0,259.5023,259.5023,259.2556,259.2753,600.0
2024-09-13 12:30:00,262.42,262.66,262.42,262.66,798.0,258.9793,259.2161,258.9793,259.2161,798.0
2024-09-13 12:35:00,262.66,262.66,262.33,262.34,1368.0,259.2161,259.2161,258.8905,258.9003,1368.0
2024-09-13 12:40:00,262.31,262.33,262.22,262.26,922.0,258.8707,258.8905,258.7819,258.8214,922.0
2024-09-13 12:45:00,262.17,262.38,262.12,262.38,1433.0,258.7326,258.9398,258.6832,258.9398,1433.0
2024-09-13 12:50:00,262.21,263.08,262.21,263.08,3411.0,258.772,259.6306,258.772,259.6306,3411.0
2024-09-13 12:55:00,263.26,263.49,263.26,263.36,553.0,259.8083,260.0353,259.8083,259.907,553.0
2024-09-13 13:00:00,263.5,263.71,263.48,263.51,917.0,260.0451,260.2524,260.0254,260.055,917.0
2024-09-13 13:05:00,263.54,263.54,263.53,263.54,100.0,260.0846,260.0846,260.0747,260.0846,100.0
2024-09-13 13:10:00,263.66,263.82,263.51,263.72,2111.0,260.203,260.3609,260.055,260.2622,2111.0
2024-09-13 13:15:00,263.8,263.9,263.71,263.9,513.0,260.3412,260.4399,260.2524,260.4399,513.0
2024-09-13 13:20:00,263.9,263.94,263.88,263.94,700.0,260.4399,260.4794,260.4201,260.4794,700.0
2024-09-13 13:25:00,264.07,264.49,264.07,264.32,1331.0,260.6076,261.0221,260.6076,260.8544,1331.0
2024-09-13 13:30:00,264.45,264.45,264.29,264.29,1545.0,260.9827,260.9827,260.8248,260.8248,1545.0
2024-09-13 13:35:00,264.3,264.3,263.95,263.95,6348.0,260.8346,260.8346,260.4892,260.4892,6348.0
2024-09-13 13:40:00,263.81,264.04,263.81,263.94,678.0,260.3511,260.578,260.3511,260.4794,678.0
2024-09-13 13:45:00,263.71,264.12,263.71,263.97,1419.0,260.2524,260.657,260.2524,260.509,1419.0
2024-09-13 13:50:00,263.82,264.01,263.59,263.73,2038.0,260.3609,260.5484,260.1339,260.2721,2038.0
2024-09-13 13:55:00,263.23,263.23,263.05,263.05,365.0,259.7787,259.7787,259.601,259.601,365.0
2024-09-13 14:00:00,263.07,263.14,262.23,263.14,2715.0,259.6208,259.6898,258.7918,259.6898,2715.0
2024-09-13 14:05:00,262.8,264.06,262.8,263.57,11831.0,259.3543,260.5978,259.3543,260.1142,11831.0
2024-09-13 14:10:00,263.43,263.62,263.28,263.29,1100.0,259.976,260.1635,259.828,259.8379,1100.0
2024-09-13 14:15:00,263.3,263.59,263.29,263.43,1222.0,259.8477,260.1339,259.8379,259.976,1222.0
2024-09-13 14:20:00,263.35,263.5,262.95,262.97,1503.0,259.8971,260.0451,259.5023,259.5221,1503.0
2024-09-13 14:25:00,262.71,262.71,262.39,262.47,1676.0,259.2655,259.2655,258.9497,259.0286,1676.0
2024-09-13 14:30:00,262.63,263.18,262.58,262.73,7753.0,259.1865,259.7293,259.1372,259.2852,7753.0
2024-09-13 14:35:00,262.9,262.9,262.73,262.74,635.0,259.453,259.453,259.2852,259.2951,635.0
2024-09-13 14:40:00,262.9,263.23,262.75,262.99,1840.0,259.453,259.7787,259.305,259.5418,1840.0
2024-09-13 14:45:00,263.01,263.08,262.98,262.98,1487.0,259.5615,259.6306,259.5319,259.5319,1487.0
2024-09-13 14:50:00,262.89,262.89,262.41,262.54,1271.0,259.4431,259.4431,258.9694,259.0977,1271.0
2024-09-13 14:55:00,262.71,262.75,262.51,262.55,6323.0,259.2655,259.305,259.0681,259.1076,6323.0
2024-09-13 15:00:00,262.48,262.49,261.83,261.85,2452.0,259.0385,259.0484,258.397,258.4168,2452.0
2024-09-13 15:05:00,261.99,262.31,261.99,262.29,1328.0,258.5549,258.8707,258.5549,258.851,1328.0
2024-09-13 15:10:00,262.29,262.3,261.91,261.93,1966.0,258.851,258.8609,258.476,258.4957,1966.0
2024-09-13 15:15:00,262.26,262.49,262.23,262.49,1500.0,258.8214,259.0484,258.7918,259.0484,1500.0
2024-09-13 15:20:00,262.46,262.46,261.92,262.03,3631.0,259.0188,259.0188,258.4858,258.5944,3631.0
2024-09-13 15:25:00,262.21,262.33,262.2,262.21,1970.0,258.772,258.8905,258.7622,258.772,1970.0
2024-09-13 15:30:00,262.34,262.73,262.32,262.73,1900.0,258.9003,259.2852,258.8806,259.2852,1900.0
2024-09-13 15:35:00,262.85,262.97,262.42,262.89,3756.0,259.4036,259.5221,258.9793,259.4431,3756.0
2024-09-13 15:40:00,263.03,263.16,263.02,263.16,1723.0,259.5813,259.7096,259.5714,259.7096,1723.0
2024-09-13 15:45:00,263.16,263.64,263.16,263.42,5048.0,259.7096,260.1833,259.7096,259.9662,5048.0
2024-09-13 15:50:00,263.37,263.51,263.19,263.35,8810.0,259.9168,260.055,259.7392,259.8971,8810.0
2024-09-13 15:55:00,263.45,263.52,262.73,262.83,29304.0,259.9958,260.0649,259.2852,259.3839,29304.0
2024-09-16 09:30:00,264.95,265.48,264.56,265.48,8454.0,261.4761,261.9992,261.0912,261.9992,8454.0
2024-09-16 09:35:00,265.48,266.19,265.47,265.5,1328.0,261.9992,262.6998,261.9893,262.0189,1328.0
2024-09-16 09:40:00,265.5,265.97,264.87,265.17,13501.0,262.0189,262.4827,261.3972,261.6932,13501.0
2024-09-16 09:45:00,265.24,265.46,264.72,265.46,14634.0,261.7623,261.9794,261.2491,261.9794,14634.0
2024-09-16 09:50:00,264.97,265.55,264.94,265.55,700.0,261.4958,262.0682,261.4662,262.0682,700.0
2024-09-16 09:55:00,265.59,265.59,265.39,265.39,300.0,262.1077,262.1077,261.9103,261.9103,300.0
2024-09-16 10:00:00,265.42,265.63,264.29,264.44,3601.0,261.9399,262.1472,260.8248,260.9728,3601.0
2024-09-16 10:05:00,264.46,265.52,264.39,265.13,1508.0,260.9925,262.0386,260.9235,261.6537,1508.0
2024-09-16 10:10:00,265.39,265.46,264.72,265.15,1442.0,261.9103,261.9794,261.2491,261.6735,1442.0
2024-09-16 10:15:00,264.99,265.51,264.99,265.24,1367.0,261.5156,262.0288,261.5156,261.7623,1367.0
2024-09-16 10:20:00,265.22,265.51,264.68,264.68,3361.0,261.7426,262.0288,261.2096,261.2096,3361.0
2024-09-16 10:25:00,264.49,264.65,263.9,264.17,2018.0,261.0221,261.18,260.4399,260.7063,2018.0
2024-09-16 10:30:00,263.87,264.01,262.88,263.31,2139.0,260.4103,260.5484,259.4332,259.8576,2139.0
2024-09-16 10:35:00,263.31,263.83,263.31,263.33,1980.0,259.8576,260.3708,259.8576,259.8773,1980.0
2024-09-16 10:40:00,263.49,264.26,263.28,264.1,2211.0,260.0353,260.7952,259.828,260.6373,2211.0
2024-09-16 10:45:00,264.52,264.53,264.11,264.31,1230.0,261.0517,261.0616,260.6471,260.8445,1230.0
2024-09-16 10:50:00,264.34,264.99,264.34,264.62,1767.0,260.8741,261.5156,260.8741,261.1504,1767.0
2024-09-16 10:55:00,264.72,264.72,264.29,264.4,800.0,261.2491,261.2491,260.8248,260.9333,800.0
2024-09-16 11:00:00,264.36,264.36,263.67,264.23,1445.0,260.8938,260.8938,260.2129,260.7655,1445.0
2024-09-16 11:05:00,264.1,264.54,264.1,264.37,1656.0,260.6373,261.0715,260.6373,260.9037,1656.0
2024-09-16 11:10:00,264.41,264.41,263.86,264.06,2204.0,260.9432,260.9432,260.4004,260.5978,2204.0
2024-09-16 11:15:00,263.85,263.85,263.41,263.49,1400.0,260.3905,260.3905,259.9563,260.0353,1400.0
2024-09-16 11:20:00,263.19,263.36,263.04,263.35,700.0,259.7392,259.907,259.5912,259.8971,700.0
2024-09-16 11:25:00,263.49,263.49,262.79,262.79,1529.0,260.0353,260.0353,259.3444,259.3444,1529.0
2024-09-16 11:30:00,262.95,263.32,262.95,263.19,1214.0,259.5023,259.8675,259.5023,259.7392,1214.0
2024-09-16 11:35:00,263.01,263.29,262.99,263.01,4845.0,259.5615,259.8379,259.5418,259.5615,4845.0
2024-09-16 11:40:00,263.03,263.14,262.82,262.98,2117.0,259.5813,259.6898,259.374,259.5319,2117.0
2024-09-16 11:45:00,262.82,263.18,262.8,263.1,2752.0,259.374,259.7293,259.3543,259.6504,2752.0
2024-09-16 11:50:00,262.96,263.18,262.92,263.13,1414.0,259.5122,259.7293,259.4727,259.68,1414.0
2024-09-16 11:55:00,263.22,263.39,263.01,263.22,1067.0,259.7688,259.9366,259.5615,259.7688,1067.0
2024-09-16 12:00:00,263.2,263.2,263.06,263.2,471.0,259.7491,259.7491,259.6109,259.7491,471.0
2024-09-16 12:05:00,263.03,263.2,262.83,262.95,1303.0,259.5813,259.7491,259.3839,259.5023,1303.0
2024-09-16 12:10:00,263.0,263.0,262.65,262.65,600.0,259.5517,259.5517,259.2063,259.2063,600.0
2024-09-16 12:15:00,263.04,263.05,262.59,262.72,2667.0,259.5912,259.601,259.1471,259.2753,2667.0
2024-09-16 12:20:00,262.61,262.99,262.53,262.54,3616.0,259.1668,259.5418,259.0878,259.0977,3616.0
2024-09-16 12:25:00,262.57,263.0,262.56,262.99,2328.0,259.1273,259.5517,259.1174,259.5418,2328.0
2024-09-16 12:30:00,263.11,263.15,262.97,262.97,727.0,259.6602,259.6997,259.5221,259.5221,727.0
2024-09-16 12:35:00,263.28,263.32,262.88,262.88,1000.0,259.828,259.8675,259.4332,259.4332,1000.0
2024-09-16 12:40:00,263.01,263.21,262.78,262.78,1944.0,259.5615,259.7589,259.3346,259.3346,1944.0
2024-09-16 12:45:00,262.6,262.76,262.4,262.51,1629.0,259.1569,259.3148,258.9595,259.0681,1629.0
2024-09-16 12:50:00,262.61,262.71,262.46,262.46,1457.0,259.1668,259.2655,259.0188,259.0188,1457.0
2024-09-16 12:55:00,262.61,262.61,262.17,262.17,956.0,259.1668,259.1668,258.7326,258.7326,956.0
2024-09-16 13:00:00,262.28,262.35,262.13,262.35,1536.0,258.8411,258.9102,258.6931,258.9102,1536.0
2024-09-16 13:05:00,262.19,262.45,262.19,262.32,2515.0,258.7523,259.0089,258.7523,258.8806,2515.0
2024-09-16 13:10:00,262.27,262.27,261.87,261.91,1834.0,258.8312,258.8312,258.4365,258.476,1834.0
2024-09-16 13:15:00,261.93,262.5,261.93,262.5,2258.0,258.4957,259.0582,258.4957,259.0582,2258.0
2024-09-16 13:20:00,262.35,262.35,262.1,262.26,1067.0,258.9102,258.9102,258.6635,258.8214,1067.0
2024-09-16 13:25:00,262.24,262.57,262.2,262.21,2184.0,258.8016,259.1273,258.7622,258.772,2184.0
2024-09-16 13:30:00,262.15,262.3,262.07,262.12,800.0,258.7128,258.8609,258.6339,258.6832,800.0
2024-09-16 13:35:00,262.2,262.47,262.04,262.3,4697.0,258.7622,259.0286,258.6043,258.8609,4697.0
2024-09-16 13:40:00,262.38,262.74,262.32,262.57,2868.0,258.9398,259.2951,258.8806,259.1273,2868.0
2024-09-16 13:45:00,262.37,262.41,262.25,262.39,887.0,258.9299,258.9694,258.8115,258.9497,887.0
2024-09-16 13:50:00,262.37,262.37,262.13,262.21,2100.0,258.9299,258.9299,258.6931,258.772,2100.0
2024-09-16 13:55:00,262.06,262.18,262.01,262.01,767.0,258.624,258.7424,258.5747,258.5747,767.0
2024-09-16 14:00:00,261.98,262.25,261.91,261.96,2220.0,258.545,258.8115,258.476,258.5253,2220.0
2024-09-16 14:05:00,261.97,262.46,261.9,262.46,10168.0,258.5352,259.0188,258.4661,259.0188,10168.0
2024-09-16 14:10:00,262.33,262.48,262.28,262.28,1067.0,258.8905,259.0385,258.8411,258.8411,1067.0
2024-09-16 14:15:00,262.31,262.43,262.15,262.21,2891.0,258.8707,258.9891,258.7128,258.772,2891.0
2024-09-16 14:20:00,262.28,262.53,262.17,262.38,1824.0,258.8411,259.0878,258.7326,258.9398,1824.0
2024-09-16 14:25:00,262.31,262.65,262.31,262.34,4231.0,258.8707,259.2063,258.8707,258.9003,4231.0
2024-09-16 14:30:00,262.31,262.54,262.31,262.31,600.0,258.8707,259.0977,258.8707,258.8707,600.0
2024-09-16 14:35:00,262.38,262.45,262.2,262.2,1758.0,258.9398,259.0089,258.7622,258.7622,1758.0
2024-09-16 14:40:00,262.39,262.4,261.96,262.07,4597.0,258.9497,258.9595,258.5253,258.6339,4597.0
2024-09-16 14:45:00,262.06,262.71,261.93,262.71,5476.0,258.624,259.2655,258.4957,259.2655,5476.0
2024-09-16 14:50:00,262.73,262.96,262.68,262.82,3900.0,259.2852,259.5122,259.2359,259.374,3900.0
2024-09-16 14:55:00,262.82,263.15,262.78,263.04,4875.0,259.374,259.6997,259.3346,259.5912,4875.0
2024-09-16 15:00:00,262.95,262.99,262.38,262.4,2726.0,259.5023,259.5418,258.9398,258.9595,2726.0
2024-09-16 15:05:00,262.38,262.38,262.16,262.16,3455.0,258.9398,258.9398,258.7227,258.7227,3455.0
2024-09-16 15:10:00,262.13,262.35,262.02,262.13,2474.0,258.6931,258.9102,258.5845,258.6931,2474.0
2024-09-16 15:15:00,262.03,262.45,261.97,262.45,1971.0,258.5944,259.0089,258.5352,259.0089,1971.0
2024-09-16 15:20:00,262.42,262.42,262.17,262.18,1580.0,258.9793,258.9793,258.7326,258.7424,1580.0
2024-09-16 15:25:00,262.32,262.44,262.16,262.22,5459.0,258.8806,258.999,258.7227,258.7819,5459.0
2024-09-16 15:30:00,262.17,262.48,262.16,262.25,5468.0,258.7326,259.0385,258.7227,258.8115,5468.0
2024-09-16 15:35:00,262.27,262.63,261.98,262.51,7473.0,258.8312,259.1865,258.545,259.0681,7473.0
2024-09-16 15:40:00,262.5,262.64,262.36,262.36,6524.0,259.0582,259.1964,258.9201,258.9201,6524.0
2024-09-16 15:45:00,262.39,262.81,262.3,262.69,6572.0,258.9497,259.3642,258.8609,259.2457,6572.0
2024-09-16 15:50:00,262.57,262.65,262.28,262.52,7682.0,259.1273,259.2063,258.8411,259.078,7682.0
2024-09-16 15:55:00,262.49,262.58,261.99,262.14,33070.0,259.0484,259.1372,258.5549,258.703,33070.0
2024-09-17 09:30:00,262.79,263.72,262.69,263.3,16844.0,259.3444,260.2622,259.2457,259.8477,16844.0
2024-09-17 09:35:00,262.91,262.93,260.98,262.93,3875.0,259.4629,259.4826,257.5582,259.4826,3875.0
2024-09-17 09:40:00,263.71,263.71,262.31,262.31,300.0,260.2524,260.2524,258.8707,258.8707,300.0
2024-09-17 09:45:00,262.85,263.09,262.11,263.0,4610.0,259.4036,259.6405,258.6733,259.5517,4610.0
2024-09-17 09:50:00,262.6,262.81,262.22,262.22,800.0,259.1569,259.3642,258.7819,258.7819,800.0
2024-09-17 09:55:00,262.43,262.75,262.01,262.01,2386.0,258.9891,259.305,258.5747,258.5747,2386.0
2024-09-17 10:00:00,262.03,262.85,262.02,262.56,2168.0,258.5944,259.4036,258.5845,259.1174,2168.0
2024-09-17 10:05:00,262.85,264.3,262.85,264.29,8459.0,259.4036,260.8346,259.4036,260.8248,8459.0
2024-09-17 10:10:00,264.31,264.32,263.78,264.05,1994.0,260.8445,260.8544,260.3214,260.5879,1994.0
2024-09-17 10:15:00,264.05,264.85,264.05,264.85,6240.0,260.5879,261.3774,260.5879,261.3774,6240.0
2024-09-17 10:20:00,264.74,265.21,264.73,265.1,2205.0,261.2689,261.7327,261.259,261.6241,2205.0
2024-09-17 10:25:00,265.11,265.11,264.68,264.74,1139.0,261.634,261.634,261.2096,261.2689,1139.0
2024-09-17 10:30:00,264.79,264.79,264.48,264.64,1537.0,261.3182,261.3182,261.0123,261.1702,1537.0
2024-09-17 10:35:00,264.55,264.82,263.95,264.23,6249.0,261.0814,261.3478,260.4892,260.7655,6249.0
2024-09-17 10:40:00,264.21,264.27,263.9,263.9,1279.0,260.7458,260.805,260.4399,260.4399,1279.0
2024-09-17 10:45:00,264.23,264.27,263.93,264.06,3190.0,260.7655,260.805,260.4695,260.5978,3190.0
2024-09-17 10:50:00,263.95,264.12,263.76,263.76,800.0,260.4892,260.657,260.3017,260.3017,800.0
2024-09-17 10:55:00,263.67,263.8,263.13,263.24,1080.0,260.2129,260.3412,259.68,259.7885,1080.0
2024-09-17 11:00:00,263.5,263.85,263.48,263.62,5510.0,260.0451,260.3905,260.0254,260.1635,5510.0
2024-09-17 11:05:00,263.72,263.96,263.56,263.56,1902.0,260.2622,260.4991,260.1043,260.1043,1902.0
2024-09-17 11:10:00,263.57,263.57,263.26,263.49,2900.0,260.1142,260.1142,259.8083,260.0353,2900.0
2024-09-17 11:15:00,263.58,263.86,263.52,263.86,2571.0,260.1241,260.4004,260.0649,260.4004,2571.0
2024-09-17 11:20:00,263.77,263.98,263.74,263.98,5766.0,260.3116,260.5188,260.282,260.5188,5766.0
2024-09-17 11:25:00,263.98,263.98,263.71,263.75,2394.0,260.5188,260.5188,260.2524,260.2918,2394.0
2024-09-17 11:30:00,263.57,263.79,263.57,263.71,1936.0,260.1142,260.3313,260.1142,260.2524,1936.0
2024-09-17 11:35:00,263.8,264.35,263.7,264.3,3322.0,260.3412,260.884,260.2425,260.8346,3322.0
2024-09-17 11:40:00,264.38,264.39,263.84,263.84,2076.0,260.9136,260.9235,260.3807,260.3807,2076.0
2024-09-17 11:45:00,263.86,263.94,263.82,263.82,602.0,260.4004,260.4794,260.3609,260.3609,602.0
2024-09-17 11:50:00,263.88,264.13,263.87,264.04,2604.0,260.4201,260.6669,260.4103,260.578,2604.0
2024-09-17 11:55:00,263.99,264.06,263.95,264.0,1983.0,260.5287,260.5978,260.4892,260.5386,1983.0
2024-09-17 12:00:00,264.01,264.12,263.8,264.03,2466.0,260.5484,260.657,260.3412,260.5682,2466.0
2024-09-17 12:05:00,263.97,264.0,263.66,263.67,2222.0,260.509,260.5386,260.203,260.2129,2222.0
2024-09-17 12:10:00,263.7,263.71,263.57,263.68,1033.0,260.2425,260.2524,260.1142,260.2228,1033.0
2024-09-17 12:15:00,263.62,263.65,263.05,263.29,4198.0,260.1635,260.1932,259.601,259.8379,4198.0
2024-09-17 12:20:00,263.21,263.3,262.77,262.84,4384.0,259.7589,259.8477,259.3247,259.3938,4384.0
2024-09-17 12:25:00,262.85,263.11,262.58,263.06,4994.0,259.4036,259.6602,259.1372,259.6109,4994.0
2024-09-17 12:30:00,263.09,263.09,262.9,262.99,8428.0,259.6405,259.6405,259.453,259.5418,8428.0
2024-09-17 12:35:00,262.92,262.96,262.25,262.57,10398.0,259.4727,259.5122,258.8115,259.1273,10398.0
2024-09-17 12:40:00,262.41,262.69,262.19,262.26,1942.0,258.9694,259.2457,258.7523,258.8214,1942.0
2024-09-17 12:45:00,262.27,262.27,261.5,261.5,13950.0,258.8312,258.8312,258.0713,258.0713,13950.0
2024-09-17 12:50:00,261.41,261.96,261.36,261.95,3752.0,257.9825,258.5253,257.9332,258.5154,3752.0
2024-09-17 12:55:00,261.99,262.33,261.92,261.96,3519.0,258.5549,258.8905,258.4858,258.5253,3519.0
2024-09-17 13:00:00,262.0,262.46,261.99,262.46,771.0,258.5648,259.0188,258.5549,259.0188,771.0
2024-09-17 13:05:00,262.15,262.44,262.15,262.36,1415.0,258.7128,258.999,258.7128,258.9201,1415.0
2024-09-17 13:10:00,262.53,262.53,262.2,262.46,1105.0,259.0878,259.0878,258.7622,259.0188,1105.0
2024-09-17 13:15:00,262.53,263.14,262.53,263.07,1548.0,259.0878,259.6898,259.0878,259.6208,1548.0
2024-09-17 13:20:00,262.99,263.88,262.99,263.88,4648.0,259.5418,260.4201,259.5418,260.4201,4648.0
2024-09-17 13:25:00,263.97,264.11,263.82,263.82,2274.0,260.509,260.6471,260.3609,260.3609,2274.0
2024-09-17 13:30:00,263.68,264.07,263.47,263.66,2949.0,260.2228,260.6076,260.0155,260.203,2949.0
2024-09-17 13:35:00,263.84,263.92,263.58,263.66,2927.0,260.3807,260.4596,260.1241,260.203,2927.0
2024-09-17 13:40:00,263.77,263.77,263.41,263.51,2000.0,260.3116,260.3116,259.9563,260.055,2000.0
2024-09-17 13:45:00,263.24,263.9,263.07,263.9,2180.0,259.7885,260.4399,259.6208,260.4399,2180.0
2024-09-17 13:50:00,263.86,263.9,263.71,263.82,4512.0,260.4004,260.4399,260.2524,260.3609,4512.0
2024-09-17 13:55:00,263.72,263.83,263.69,263.83,300.0,260.2622,260.3708,260.2326,260.3708,300.0
2024-09-17 14:00:00,263.69,263.71,263.27,263.56,1541.0,260.2326,260.2524,259.8181,260.1043,1541.0
2024-09-17 14:05:00,263.57,263.61,263.39,263.39,2407.0,260.1142,260.1537,259.9366,259.9366,2407.0
2024-09-17 14:10:00,263.39,263.39,263.06,263.06,1401.0,259.9366,259.9366,259.6109,259.6109,1401.0
2024-09-17 14:15:00,263.01,263.21,262.88,262.88,908.0,259.5615,259.7589,259.4332,259.4332,908.0
2024-09-17 14:20:00,262.93,263.11,262.89,263.07,1350.0,259.4826,259.6602,259.4431,259.6208,1350.0
2024-09-17 14:25:00,262.9,263.09,262.65,262.67,1925.0,259.453,259.6405,259.2063,259.226,1925.0
2024-09-17 14:30:00,262.67,262.8,262.58,262.66,1714.0,259.226,259.3543,259.1372,259.2161,1714.0
2024-09-17 14:35:00,262.6,262.73,262.59,262.6,600.0,259.1569,259.2852,259.1471,259.1569,600.0
2024-09-17 14:40:00,262.63,262.86,262.53,262.7,4619.0,259.1865,259.4135,259.0878,259.2556,4619.0
2024-09-17 14:45:00,262.55,262.55,261.89,262.09,2449.0,259.1076,259.1076,258.4562,258.6536,2449.0
2024-09-17 14:50:00,262.06,262.22,261.89,262.07,1533.0,258.624,258.7819,258.4562,258.6339,1533.0
2024-09-17 14:55:00,262.27,262.27,261.98,261.98,7465.0,258.8312,258.8312,258.545,258.545,7465.0
2024-09-17 15:00:00,262.0,262.51,261.99,262.02,4003.0,258.5648,259.0681,258.5549,258.5845,4003.0
2024-09-17 15:05:00,261.85,261.92,261.78,261.78,1400.0,258.4168,258.4858,258.3477,258.3477,1400.0
2024-09-17 15:10:00,261.9,261.9,261.68,261.74,1025.0,258.4661,258.4661,258.249,258.3082,1025.0
2024-09-17 15:15:00,261.82,261.88,261.72,261.82,1699.0,258.3871,258.4464,258.2885,258.3871,1699.0
2024-09-17 15:20:00,261.74,261.79,261.5,261.54,3187.0,258.3082,258.3575,258.0713,258.1108,3187.0
2024-09-17 15:25:00,261.63,261.87,261.56,261.79,2391.0,258.1996,258.4365,258.1306,258.3575,2391.0
2024-09-17 15:30:00,261.9,262.03,261.78,261.89,4678.0,258.4661,258.5944,258.3477,258.4562,4678.0
2024-09-17 15:35:00,261.87,262.47,261.72,262.46,5093.0,258.4365,259.0286,258.2885,259.0188,5093.0
2024-09-17 15:40:00,262.55,262.65,262.34,262.44,5681.0,259.1076,259.2063,258.9003,258.999,5681.0
2024-09-17 15:45:00,262.48,262.86,262.45,262.86,7396.0,259.0385,259.4135,259.0089,259.4135,7396.0
2024-09-17 15:50:00,262.81,263.18,262.54,263.18,9225.0,259.3642,259.7293,259.0977,259.7293,9225.0
2024-09-17 15:55:00,263.1,263.46,262.82,263.2,39486.0,259.6504,260.0056,259.374,259.7491,39486.0
2024-09-18 09:30:00,265.78,265.78,264.01,264.95,11951.0,262.2952,262.2952,260.5484,261.4761,11951.0
2024-09-18 09:35:00,264.07,264.98,264.07,264.85,2700.0,260.6076,261.5057,260.6076,261.3774,2700.0
2024-09-18 09:40:00,264.9,265.47,264.72,264.72,3721.0,261.4268,261.9893,261.2491,261.2491,3721.0
2024-09-18 09:45:00,264.94,265.57,264.87,265.21,4469.0,261.4662,262.088,261.3972,261.7327,4469.0
2024-09-18 09:50:00,265.21,265.21,264.28,264.56,2643.0,261.7327,261.7327,260.8149,261.0912,2643.0
2024-09-18 09:55:00,264.0,264.25,263.98,264.0,2268.0,260.5386,260.7853,260.5188,260.5386,2268.0
2024-09-18 10:00:00,263.61,264.15,263.43,263.92,12072.0,260.1537,260.6866,259.976,260.4596,12072.0
2024-09-18 10:05:00,263.88,264.22,263.49,264.22,3220.0,260.4201,260.7557,260.0353,260.7557,3220.0
2024-09-18 10:10:00,264.08,264.08,263.19,263.23,4574.0,260.6175,260.6175,259.7392,259.7787,4574.0
2024-09-18 10:15:00,263.26,264.04,263.26,263.81,2180.0,259.8083,260.578,259.8083,260.3511,2180.0
2024-09-18 10:20:00,263.64,263.64,263.28,263.59,527.0,260.1833,260.1833,259.828,260.1339,527.0
2024-09-18 10:25:00,263.28,263.94,263.21,263.63,1000.0,259.828,260.4794,259.7589,260.1734,1000.0
2024-09-18 10:30:00,263.59,263.62,262.79,262.79,1600.0,260.1339,260.1635,259.3444,259.3444,1600.0
2024-09-18 10:35:00,262.77,263.02,262.77,263.01,700.0,259.3247,259.5714,259.3247,259.5615,700.0
2024-09-18 10:40:00,262.87,263.03,262.71,262.84,1600.0,259.4234,259.5813,259.2655,259.3938,1600.0
2024-09-18 10:45:00,262.85,262.85,262.63,262.78,1191.0,259.4036,259.4036,259.1865,259.3346,1191.0
2024-09-18 10:50:00,262.61,262.93,262.61,262.93,900.0,259.1668,259.4826,259.1668,259.4826,900.0
2024-09-18 10:55:00,262.78,262.98,262.77,262.82,972.0,259.3346,259.5319,259.3247,259.374,972.0
2024-09-18 11:00:00,262.95,263.4,262.91,263.4,4371.0,259.5023,259.9464,259.4629,259.9464,4371.0
2024-09-18 11:05:00,263.4,263.93,263.39,263.72,2278.0,259.9464,260.4695,259.9366,260.2622,2278.0
2024-09-18 11:10:00,263.92,263.97,263.69,263.81,3364.0,260.4596,260.509,260.2326,260.3511,3364.0
2024-09-18 11:15:00,263.6,263.69,263.48,263.64,2412.0,260.1438,260.2326,260.0254,260.1833,2412.0
2024-09-18 11:20:00,263.77,263.91,263.64,263.72,706.0,260.3116,260.4497,260.1833,260.2622,706.0
2024-09-18 11:25:00,263.72,263.72,263.33,263.51,1760.0,260.2622,260.2622,259.8773,260.055,1760.0
2024-09-18 11:30:00,263.26,263.45,263.26,263.42,1330.0,259.8083,259.9958,259.8083,259.9662,1330.0
2024-09-18 11:35:00,263.46,263.7,263.45,263.68,1596.0,260.0056,260.2425,259.9958,260.2228,1596.0
2024-09-18 11:40:00,263.53,263.53,263.3,263.38,500.0,260.0747,260.0747,259.8477,259.9267,500.0
2024-09-18 11:45:00,263.38,263.51,262.92,263.17,6648.0,259.9267,260.055,259.4727,259.7194,6648.0
2024-09-18 11:50:00,263.18,263.18,262.94,263.0,812.0,259.7293,259.7293,259.4925,259.5517,812.0
2024-09-18 11:55:00,262.86,262.99,262.82,262.95,848.0,259.4135,259.5418,259.374,259.5023,848.0
2024-09-18 12:00:00,262.85,262.85,262.5,262.5,1867.0,259.4036,259.4036,259.0582,259.0582,1867.0
2024-09-18 12:05:00,262.6,262.77,262.55,262.55,1759.0,259.1569,259.3247,259.1076,259.1076,1759.0
2024-09-18 12:10:00,262.73,263.03,262.73,262.96,1954.0,259.2852,259.5813,259.2852,259.5122,1954.0
2024-09-18 12:15:00,262.95,263.15,262.95,263.15,1511.0,259.5023,259.6997,259.5023,259.6997,1511.0
2024-09-18 12:20:00,263.41,263.41,262.98,262.99,875.0,259.9563,259.9563,259.5319,259.5418,875.0
2024-09-18 12:25:00,262.92,263.12,262.85,262.85,500.0,259.4727,259.6701,259.4036,259.4036,500.0
2024-09-18 12:30:00,263.13,263.28,263.02,263.28,1367.0,259.68,259.828,259.5714,259.828,1367.0
2024-09-18 12:35:00,263.27,263.4,263.18,263.31,2627.0,259.8181,259.9464,259.7293,259.8576,2627.0
2024-09-18 12:40:00,263.37,263.37,263.07,263.1,1607.0,259.9168,259.9168,259.6208,259.6504,1607.0
2024-09-18 12:45:00,263.24,263.25,263.24,263.25,701.0,259.7885,259.7984,259.7885,259.7984,701.0
2024-09-18 12:50:00,263.09,263.3,263.09,263.26,1010.0,259.6405,259.8477,259.6405,259.8083,1010.0
2024-09-18 12:55:00,263.33,263.47,263.25,263.34,1954.0,259.8773,260.0155,259.7984,259.8872,1954.0
2024-09-18 13:00:00,263.35,263.38,263.3,263.3,1300.0,259.8971,259.9267,259.8477,259.8477,1300.0
2024-09-18 13:05:00,263.16,263.23,263.06,263.22,1100.0,259.7096,259.7787,259.6109,259.7688,1100.0
2024-09-18 13:10:00,263.14,263.25,263.14,263.25,521.0,259.6898,259.7984,259.6898,259.7984,521.0
2024-09-18 13:15:00,263.22,263.4,263.14,263.4,2477.0,259.7688,259.9464,259.6898,259.9464,2477.0
2024-09-18 13:20:00,263.4,263.4,263.09,263.09,1611.0,259.9464,259.9464,259.6405,259.6405,1611.0
2024-09-18 13:25:00,263.08,263.75,263.07,263.75,2209.0,259.6306,260.2918,259.6208,260.2918,2209.0
2024-09-18 13:30:00,263.89,264.45,263.89,264.45,1925.0,260.43,260.9827,260.43,260.9827,1925.0
2024-09-18 13:35:00,264.25,264.36,263.9,264.08,1103.0,260.7853,260.8938,260.4399,260.6175,1103.0
2024-09-18 13:40:00,264.2,264.2,263.99,264.2,700.0,260.7359,260.7359,260.5287,260.7359,700.0
2024-09-18 13:45:00,264.21,264.48,264.1,264.1,2298.0,260.7458,261.0123,260.6373,260.6373,2298.0
2024-09-18 13:50:00,264.1,264.1,263.9,264.0,909.0,260.6373,260.6373,260.4399,260.5386,909.0
2024-09-18 13:55:00,263.86,263.94,263.77,263.87,1409.0,260.4004,260.4794,260.3116,260.4103,1409.0
2024-09-18 14:00:00,263.58,268.58,262.7,267.92,13587.0,260.1241,265.0585,259.2556,264.4072,13587.0
2024-09-18 14:05:00,267.88,268.33,266.55,266.68,9812.0,264.3677,264.8118,263.0551,263.1834,9812.0
2024-09-18 14:10:00,266.58,266.67,265.33,265.85,2300.0,263.0847,263.1736,261.8511,262.3643,2300.0
2024-09-18 14:15:00,265.56,266.18,265.56,266.08,1567.0,262.0781,262.69,262.0781,262.5913,1567.0
2024-09-18 14:20:00,266.37,266.46,265.93,266.46,903.0,262.8775,262.9663,262.4433,262.9663,903.0
2024-09-18 14:25:00,266.3,267.0,266.16,267.0,900.0,262.8084,263.4992,262.6702,263.4992,900.0
2024-09-18 14:30:00,267.42,267.82,267.29,267.61,6701.0,263.9137,264.3085,263.7854,264.1012,6701.0
2024-09-18 14:35:00,267.8,267.8,266.24,267.7,10038.0,264.2887,264.2887,262.7492,264.1901,10038.0
2024-09-18 14:40:00,267.7,267.76,265.95,266.12,3241.0,264.1901,264.2493,262.463,262.6308,3241.0
2024-09-18 14:45:00,265.55,266.0,264.36,265.31,20720.0,262.0682,262.5123,260.8938,261.8314,20720.0
2024-09-18 14:50:00,264.92,265.94,264.92,265.5,10580.0,261.4465,262.4531,261.4465,262.0189,10580.0
2024-09-18 14:55:00,265.29,266.53,265.29,265.3,3390.0,261.8116,263.0354,261.8116,261.8215,3390.0
2024-09-18 15:00:00,264.67,264.81,263.68,264.81,1000.0,261.1998,261.3379,260.2228,261.3379,1000.0
2024-09-18 15:05:00,263.78,264.05,263.46,263.95,2577.0,260.3214,260.5879,260.0056,260.4892,2577.0
2024-09-18 15:10:00,263.73,266.17,263.73,265.96,2689.0,260.2721,262.6801,260.2721,262.4729,2689.0
2024-09-18 15:15:00,265.61,265.89,265.27,265.28,1935.0,262.1275,262.4038,261.7919,261.8018,1935.0
2024-09-18 15:20:00,264.99,264.99,263.64,264.51,3793.0,261.5156,261.5156,260.1833,261.0419,3793.0
2024-09-18 15:25:00,264.93,265.86,264.48,265.13,1943.0,261.4564,262.3742,261.0123,261.6537,1943.0
2024-09-18 15:30:00,265.19,265.82,263.96,263.97,3638.0,261.713,262.3347,260.4991,260.509,3638.0
2024-09-18 15:35:00,263.36,263.91,262.98,263.56,3624.0,259.907,260.4497,259.5319,260.1043,3624.0
2024-09-18 15:40:00,263.26,263.31,262.67,262.8,1951.0,259.8083,259.8576,259.226,259.3543,1951.0
2024-09-18 15:45:00,262.57,262.83,261.91,262.13,6398.0,259.1273,259.3839,258.476,258.6931,6398.0
2024-09-18 15:50:00,262.16,262.94,262.12,262.41,7410.0,258.7227,259.4925,258.6832,258.9694,7410.0
2024-09-18 15:55:00,262.59,262.88,262.13,262.74,22360.0,259.1471,259.4332,258.6931,259.2951,22360.0
2024-09-19 09:30:00,269.25,269.25,269.25,269.25,0.0,265.7197,265.7197,265.7197,265.7197,0.0
2024-09-19 09:35:00,270.0,270.0,268.03,268.74,13710.0,266.4599,266.4599,264.5157,265.2164,13710.0
2024-09-19 09:40:00,267.33,267.84,267.12,267.12,2213.0,263.8249,264.3282,263.6177,263.6177,2213.0
2024-09-19 09:45:00,266.34,266.63,265.36,266.12,7608.0,262.8479,263.1341,261.8807,262.6308,7608.0
2024-09-19 09:50:00,266.56,266.59,264.6,265.56,5524.0,263.065,263.0946,261.1307,262.0781,5524.0
2024-09-19 09:55:00,265.65,267.13,265.63,267.13,9539.0,262.1669,263.6275,262.1472,263.6275,9539.0
2024-09-19 10:00:00,267.01,267.56,265.97,267.56,5632.0,263.5091,264.0519,262.4827,264.0519,5632.0
2024-09-19 10:05:00,266.96,267.55,266.87,266.88,695.0,263.4598,264.042,263.3709,263.3808,695.0
2024-09-19 10:10:00,266.65,267.87,266.65,267.87,1396.0,263.1538,264.3578,263.1538,264.3578,1396.0
2024-09-19 10:15:00,268.04,268.28,267.6,268.28,895.0,264.5256,264.7624,264.0914,264.7624,895.0
2024-09-19 10:20:00,267.92,267.92,267.32,267.36,1401.0,264.4072,264.4072,263.815,263.8545,1401.0
2024-09-19 10:25:00,267.49,268.08,267.25,268.08,1148.0,263.9828,264.5651,263.746,264.5651,1148.0
2024-09-19 10:30:00,268.15,268.16,267.74,268.07,4199.0,264.6342,264.644,264.2295,264.5552,4199.0
2024-09-19 10:35:00,268.13,268.39,267.67,267.93,3688.0,264.6144,264.871,264.1604,264.417,3688.0
2024-09-19 10:40:00,267.72,268.0,267.21,267.21,1100.0,264.2098,264.4861,263.7065,263.7065,1100.0
2024-09-19 10:45:00,267.19,267.19,266.72,267.16,1801.0,263.6867,263.6867,263.2229,263.6571,1801.0
2024-09-19 10:50:00,267.2,267.23,266.94,267.06,601.0,263.6966,263.7262,263.44,263.5584,601.0
2024-09-19 10:55:00,267.07,267.3,267.07,267.3,700.0,263.5683,263.7953,263.5683,263.7953,700.0
2024-09-19 11:00:00,267.3,267.44,266.99,267.41,2964.0,263.7953,263.9335,263.4894,263.9039,2964.0
2024-09-19 11:05:00,267.21,267.41,267.16,267.18,714.0,263.7065,263.9039,263.6571,263.6769,714.0
2024-09-19 11:10:00,267.4,267.5,267.27,267.5,2511.0,263.894,263.9927,263.7657,263.9927,2511.0
2024-09-19 11:15:00,267.43,267.81,267.4,267.81,2706.0,263.9236,264.2986,263.894,264.2986,2706.0
2024-09-19 11:20:00,267.78,268.36,267.78,268.36,666.0,264.269,264.8414,264.269,264.8414,666.0
2024-09-19 11:25:00,268.47,268.47,267.79,267.79,1180.0,264.95,264.95,264.2789,264.2789,1180.0
2024-09-19 11:30:00,268.15,268.15,267.91,267.91,296.0,264.6342,264.6342,264.3973,264.3973,296.0
2024-09-19 11:35:00,268.38,268.49,268.14,268.44,1857.0,264.8611,264.9697,264.6243,264.9203,1857.0
2024-09-19 11:40:00,268.44,268.64,268.34,268.46,2008.0,264.9203,265.1177,264.8217,264.9401,2008.0
2024-09-19 11:45:00,268.47,268.71,268.45,268.45,634.0,264.95,265.1868,264.9302,264.9302,634.0
2024-09-19 11:50:00,268.48,268.53,268.17,268.53,1562.0,264.9598,265.0092,264.6539,265.0092,1562.0
2024-09-19 11:55:00,268.33,268.43,268.33,268.42,454.0,264.8118,264.9105,264.8118,264.9006,454.0
2024-09-19 12:00:00,268.67,269.21,268.65,269.21,2371.0,265.1473,265.6803,265.1276,265.6803,2371.0
2024-09-19 12:05:00,269.24,269.31,269.16,269.25,1740.0,265.7099,265.7789,265.6309,265.7197,1740.0
2024-09-19 12:10:00,269.22,269.22,268.61,268.79,1400.0,265.6901,265.6901,265.0881,265.2658,1400.0
2024-09-19 12:15:00,269.0,269.54,268.95,269.54,1600.0,265.473,266.0059,265.4237,266.0059,1600.0
2024-09-19 12:20:00,269.47,269.47,269.21,269.35,600.0,265.9368,265.9368,265.6803,265.8184,600.0
2024-09-19 12:25:00,269.18,269.67,269.18,269.6,4215.0,265.6506,266.1342,265.6506,266.0651,4215.0
2024-09-19 12:30:00,269.67,269.97,269.67,269.84,1418.0,266.1342,266.4303,266.1342,266.302,1418.0
2024-09-19 12:35:00,269.82,269.97,269.73,269.97,2114.0,266.2823,266.4303,266.1934,266.4303,2114.0
2024-09-19 12:40:00,269.97,270.32,269.92,269.92,3433.0,266.4303,266.7757,266.3809,266.3809,3433.0
2024-09-19 12:45:00,269.86,270.0,269.71,269.71,1378.0,266.3217,266.4599,266.1737,266.1737,1378.0
2024-09-19 12:50:00,270.06,270.14,269.92,270.14,1155.0,266.5191,266.5981,266.3809,266.5981,1155.0
2024-09-19 12:55:00,270.09,270.16,269.73,269.73,2546.0,266.5487,266.6178,266.1934,266.1934,2546.0
2024-09-19 13:00:00,269.82,269.97,269.76,269.78,1025.0,266.2823,266.4303,266.223,266.2428,1025.0
2024-09-19 13:05:00,269.7,269.82,269.66,269.66,1388.0,266.1638,266.2823,266.1244,266.1244,1388.0
2024-09-19 13:10:00,269.71,269.75,269.5,269.75,400.0,266.1737,266.2132,265.9665,266.2132,400.0
2024-09-19 13:15:00,269.91,269.91,269.4,269.52,1275.0,266.3711,266.3711,265.8678,265.9862,1275.0
2024-09-19 13:20:00,269.57,269.58,269.18,269.19,855.0,266.0355,266.0454,265.6506,265.6605,855.0
2024-09-19 13:25:00,269.22,269.45,269.18,269.24,1280.0,265.6901,265.9171,265.6506,265.7099,1280.0
2024-09-19 13:30:00,269.32,269.56,269.32,269.32,1338.0,265.7888,266.0257,265.7888,265.7888,1338.0
2024-09-19 13:35:00,269.19,269.47,269.19,269.39,500.0,265.6605,265.9368,265.6605,265.8579,500.0
2024-09-19 13:40:00,269.31,269.51,269.29,269.51,900.0,265.7789,265.9763,265.7592,265.9763,900.0
2024-09-19 13:45:00,269.44,269.89,269.44,269.69,2820.0,265.9072,266.3513,265.9072,266.154,2820.0
2024-09-19 13:50:00,269.54,269.83,269.54,269.63,500.0,266.0059,266.2921,266.0059,266.0947,500.0
2024-09-19 13:55:00,269.62,269.62,269.46,269.55,653.0,266.0849,266.0849,265.927,266.0158,653.0
2024-09-19 14:00:00,269.53,269.56,269.46,269.55,1355.0,265.9961,266.0257,265.927,266.0158,1355.0
2024-09-19 14:05:00,269.56,269.56,269.16,269.17,1900.0,266.0257,266.0257,265.6309,265.6408,1900.0
2024-09-19 14:10:00,269.38,269.38,269.07,269.13,900.0,265.848,265.848,265.5421,265.6013,900.0
2024-09-19 14:15:00,269.12,269.12,268.86,268.9,3070.0,265.5914,265.5914,265.3348,265.3743,3070.0
2024-09-19 14:20:00,268.9,269.15,268.43,268.43,14981.0,265.3743,265.621,264.9105,264.9105,14981.0
2024-09-19 14:25:00,268.42,268.43,268.13,268.23,1504.0,264.9006,264.9105,264.6144,264.7131,1504.0
2024-09-19 14:30:00,268.26,268.3,268.06,268.23,1084.0,264.7427,264.7822,264.5453,264.7131,1084.0
2024-09-19 14:35:00,268.23,268.39,268.07,268.35,1215.0,264.7131,264.871,264.5552,264.8315,1215.0
2024-09-19 14:40:00,268.15,268.33,268.06,268.18,1802.0,264.6342,264.8118,264.5453,264.6638,1802.0
2024-09-19 14:45:00,268.04,268.28,267.88,268.18,2300.0,264.5256,264.7624,264.3677,264.6638,2300.0
2024-09-19 14:50:00,268.08,268.38,267.11,267.14,44625.0,264.5651,264.8611,263.6078,263.6374,44625.0
2024-09-19 14:55:00,267.15,267.5,266.75,267.27,43886.0,263.6473,263.9927,263.2525,263.7657,43886.0
2024-09-19 15:00:00,267.32,268.06,267.0,268.06,8565.0,263.815,264.5453,263.4992,264.5453,8565.0
2024-09-19 15:05:00,267.89,267.93,267.63,267.76,1541.0,264.3776,264.417,264.121,264.2493,1541.0
2024-09-19 15:10:00,267.92,267.93,267.49,267.74,2877.0,264.4072,264.417,263.9828,264.2295,2877.0
2024-09-19 15:15:00,267.79,268.02,267.78,267.88,1995.0,264.2789,264.5059,264.269,264.3677,1995.0
2024-09-19 15:20:00,268.01,268.01,267.51,267.73,2996.0,264.496,264.496,264.0025,264.2197,2996.0
2024-09-19 15:25:00,267.75,267.75,267.22,267.27,1500.0,264.2394,264.2394,263.7163,263.7657,1500.0
2024-09-19 15:30:00,267.3,267.3,267.03,267.18,2257.0,263.7953,263.7953,263.5288,263.6769,2257.0
2024-09-19 15:35:00,267.18,267.34,266.96,266.96,3643.0,263.6769,263.8348,263.4598,263.4598,3643.0
2024-09-19 15:40:00,267.1,267.23,266.68,266.68,4198.0,263.5979,263.7262,263.1834,263.1834,4198.0
2024-09-19 15:45:00,266.67,267.23,266.67,267.02,6392.0,263.1736,263.7262,263.1736,263.519,6392.0
2024-09-19 15:50:00,267.11,267.89,266.73,267.83,18196.0,263.6078,264.3776,263.2328,264.3183,18196.0
2024-09-19 15:55:00,267.77,268.37,267.51,268.25,52541.0,264.2591,264.8513,264.0025,264.7328,52541.0
2024-09-20 09:30:00,265.35,265.93,264.77,264.77,84006.0,261.8709,262.4433,261.2985,261.2985,84006.0
2024-09-20 09:35:00,264.23,264.23,263.93,264.0,502.0,260.7655,260.7655,260.4695,260.5386,502.0
2024-09-20 09:40:00,264.7,264.7,264.7,264.7,100.0,261.2294,261.2294,261.2294,261.2294,100.0
2024-09-20 09:45:00,264.03,264.19,262.35,262.78,3448.0,260.5682,260.7261,258.9102,259.3346,3448.0
2024-09-20 09:50:00,262.31,262.93,262.17,262.23,1924.0,258.8707,259.4826,258.7326,258.7918,1924.0
2024-09-20 09:55:00,262.36,262.4,261.39,261.39,2462.0,258.9201,258.9595,257.9628,257.9628,2462.0
2024-09-20 10:00:00,262.0,262.14,261.43,261.66,3466.0,258.5648,258.703,258.0023,258.2292,3466.0
2024-09-20 10:05:00,261.91,261.91,260.98,261.01,25106.0,258.476,258.476,257.5582,257.5878,25106.0
2024-09-20 10:10:00,261.77,261.77,261.4,261.42,2140.0,258.3378,258.3378,257.9727,257.9924,2140.0
2024-09-20 10:15:00,261.48,262.4,261.48,262.4,2900.0,258.0516,258.9595,258.0516,258.9595,2900.0
2024-09-20 10:20:00,262.49,263.33,262.48,263.33,3601.0,259.0484,259.8773,259.0385,259.8773,3601.0
2024-09-20 10:25:00,263.0,263.03,262.43,262.43,3684.0,259.5517,259.5813,258.9891,258.9891,3684.0
2024-09-20 10:30:00,262.75,263.1,262.75,263.01,4678.0,259.305,259.6504,259.305,259.5615,4678.0
2024-09-20 10:35:00,262.78,263.13,262.78,263.02,3317.0,259.3346,259.68,259.3346,259.5714,3317.0
2024-09-20 10:40:00,263.0,263.19,263.0,263.04,2092.0,259.5517,259.7392,259.5517,259.5912,2092.0
2024-09-20 10:45:00,262.82,262.91,262.05,262.05,1800.0,259.374,259.4629,258.6141,258.6141,1800.0
2024-09-20 10:50:00,262.03,262.11,261.77,261.77,1000.0,258.5944,258.6733,258.3378,258.3378,1000.0
2024-09-20 10:55:00,262.22,262.22,261.17,261.45,1615.0,258.7819,258.7819,257.7457,258.022,1615.0
2024-09-20 11:00:00,261.27,261.27,261.05,261.18,1000.0,257.8444,257.8444,257.6272,257.7555,1000.0
2024-09-20 11:05:00,261.01,261.47,260.89,261.09,1808.0,257.5878,258.0417,257.4693,257.6667,1808.0
2024-09-20 11:10:00,260.97,260.97,260.55,260.55,1142.0,257.5483,257.5483,257.1338,257.1338,1142.0
2024-09-20 11:15:00,260.64,260.88,260.4,260.79,4906.0,257.2226,257.4595,256.9858,257.3707,4906.0
2024-09-20 11:20:00,260.88,261.01,260.8,260.8,803.0,257.4595,257.5878,257.3805,257.3805,803.0
2024-09-20 11:25:00,260.82,261.03,260.61,260.61,1147.0,257.4003,257.6075,257.193,257.193,1147.0
2024-09-20 11:30:00,260.62,260.62,260.01,260.19,3425.0,257.2029,257.2029,256.6009,256.7785,3425.0
2024-09-20 11:35:00,260.3,260.74,260.29,260.53,3494.0,256.8871,257.3213,256.8772,257.1141,3494.0
2024-09-20 11:40:00,260.56,261.15,260.56,261.01,5740.0,257.1437,257.7259,257.1437,257.5878,5740.0
2024-09-20 11:45:00,261.01,261.02,260.72,260.85,564.0,257.5878,257.5976,257.3016,257.4299,564.0
2024-09-20 11:50:00,260.75,260.75,260.51,260.64,539.0,257.3312,257.3312,257.0943,257.2226,539.0
2024-09-20 11:55:00,260.77,261.05,260.72,260.72,11569.0,257.3509,257.6272,257.3016,257.3016,11569.0
2024-09-20 12:00:00,260.75,260.97,260.75,260.83,1802.0,257.3312,257.5483,257.3312,257.4101,1802.0
2024-09-20 12:05:00,260.88,261.05,260.47,260.97,4116.0,257.4595,257.6272,257.0548,257.5483,4116.0
2024-09-20 12:10:00,260.91,260.91,260.76,260.85,605.0,257.4891,257.4891,257.341,257.4299,605.0
2024-09-20 12:15:00,260.79,261.03,260.71,261.0,2100.0,257.3707,257.6075,257.2917,257.5779,2100.0
2024-09-20 12:20:00,261.04,261.48,260.89,261.48,3933.0,257.6174,258.0516,257.4693,258.0516,3933.0
2024-09-20 12:25:00,261.35,261.45,261.27,261.45,400.0,257.9233,258.022,257.8444,258.022,400.0
2024-09-20 12:30:00,261.51,261.51,261.43,261.44,311.0,258.0812,258.0812,258.0023,258.0121,311.0
2024-09-20 12:35:00,261.44,261.44,261.44,261.44,0.0,258.0121,258.0121,258.0121,258.0121,0.0
2024-09-20 12:40:00,261.26,261.42,261.24,261.24,831.0,257.8345,257.9924,257.8148,257.8148,831.0
2024-09-20 12:45:00,261.41,261.41,261.09,261.14,3503.0,257.9825,257.9825,257.6667,257.7161,3503.0
2024-09-20 12:50:00,261.11,261.17,260.9,260.9,1505.0,257.6865,257.7457,257.4792,257.4792,1505.0
2024-09-20 12:55:00,261.11,261.13,261.0,261.03,1319.0,257.6865,257.7062,257.5779,257.6075,1319.0
2024-09-20 13:00:00,261.03,261.18,260.9,260.9,3147.0,257.6075,257.7555,257.4792,257.4792,3147.0
2024-09-20 13:05:00,260.89,261.26,260.89,261.26,1901.0,257.4693,257.8345,257.4693,257.8345,1901.0
2024-09-20 13:10:00,261.44,261.68,261.44,261.68,1000.0,258.0121,258.249,258.0121,258.249,1000.0
2024-09-20 13:15:00,262.05,262.49,262.05,262.49,1200.0,258.6141,259.0484,258.6141,259.0484,1200.0
2024-09-20 13:20:00,262.38,262.42,262.27,262.42,630.0,258.9398,258.9793,258.8312,258.9793,630.0
2024-09-20 13:25:00,262.49,262.66,262.28,262.47,2856.0,259.0484,259.2161,258.8411,259.0286,2856.0
2024-09-20 13:30:00,262.48,262.6,262.29,262.33,900.0,259.0385,259.1569,258.851,258.8905,900.0
2024-09-20 13:35:00,262.33,262.48,262.27,262.42,1177.0,258.8905,259.0385,258.8312,258.9793,1177.0
2024-09-20 13:40:00,262.26,262.47,262.26,262.27,1230.0,258.8214,259.0286,258.8214,258.8312,1230.0
2024-09-20 13:45:00,262.31,262.31,262.07,262.07,1158.0,258.8707,258.8707,258.6339,258.6339,1158.0
2024-09-20 13:50:00,262.01,262.16,261.93,262.16,2852.0,258.5747,258.7227,258.4957,258.7227,2852.0
2024-09-20 13:55:00,262.17,262.28,262.06,262.28,2399.0,258.7326,258.8411,258.624,258.8411,2399.0
2024-09-20 14:00:00,262.17,262.17,261.7,261.7,2329.0,258.7326,258.7326,258.2687,258.2687,2329.0
2024-09-20 14:05:00,261.72,261.82,261.52,261.52,3289.0,258.2885,258.3871,258.0911,258.0911,3289.0
2024-09-20 14:10:00,261.51,261.84,261.46,261.84,1453.0,258.0812,258.4069,258.0319,258.4069,1453.0
2024-09-20 14:15:00,261.66,261.8,261.66,261.8,240.0,258.2292,258.3674,258.2292,258.3674,240.0
2024-09-20 14:20:00,261.66,261.79,261.51,261.74,1500.0,258.2292,258.3575,258.0812,258.3082,1500.0
2024-09-20 14:25:00,261.53,261.53,261.34,261.34,1000.0,258.1009,258.1009,257.9134,257.9134,1000.0
2024-09-20 14:30:00,261.31,261.42,260.88,260.88,17074.0,257.8838,257.9924,257.4595,257.4595,17074.0
2024-09-20 14:35:00,260.99,261.12,260.82,261.01,3935.0,257.568,257.6963,257.4003,257.5878,3935.0
2024-09-20 14:40:00,260.99,261.15,260.88,261.11,1745.0,257.568,257.7259,257.4595,257.6865,1745.0
2024-09-20 14:45:00,261.0,261.3,260.84,260.95,3980.0,257.5779,257.874,257.42,257.5286,3980.0
2024-09-20 14:50:00,260.79,261.16,260.79,261.06,2749.0,257.3707,257.7358,257.3707,257.6371,2749.0
2024-09-20 14:55:00,260.99,261.58,260.99,261.31,3948.0,257.568,258.1503,257.568,257.8838,3948.0
2024-09-20 15:00:00,261.18,261.51,261.18,261.25,1227.0,257.7555,258.0812,257.7555,257.8246,1227.0
2024-09-20 15:05:00,261.29,261.43,261.08,261.21,3325.0,257.8641,258.0023,257.6568,257.7851,3325.0
2024-09-20 15:10:00,261.08,261.37,260.94,261.34,3789.0,257.6568,257.943,257.5187,257.9134,3789.0
2024-09-20 15:15:00,261.32,262.02,261.32,261.93,1315.0,257.8937,258.5845,257.8937,258.4957,1315.0
2024-09-20 15:20:00,261.91,262.02,261.6,261.84,5908.0,258.476,258.5845,258.17,258.4069,5908.0
2024-09-20 15:25:00,261.91,261.96,261.74,261.8,5099.0,258.476,258.5253,258.3082,258.3674,5099.0
2024-09-20 15:30:00,261.77,261.81,261.54,261.54,2535.0,258.3378,258.3773,258.1108,258.1108,2535.0
2024-09-20 15:35:00,261.66,262.16,261.21,261.8,7202.0,258.2292,258.7227,257.7851,258.3674,7202.0
2024-09-20 15:40:00,261.68,262.04,261.57,262.04,5220.0,258.249,258.6043,258.1404,258.6043,5220.0
2024-09-20 15:45:00,261.97,261.97,261.15,261.31,7096.0,258.5352,258.5352,257.7259,257.8838,7096.0
2024-09-20 15:50:00,261.32,261.77,261.29,261.31,12320.0,257.8937,258.3378,257.8641,257.8838,12320.0
2024-09-20 15:55:00,261.38,261.6,260.88,261.59,52826.0,257.9529,258.17,257.4595,258.1602,52826.0
2024-09-23 09:30:00,262.07,262.07,259.31,261.24,11219.0,258.6339,258.6339,255.9101,257.8148,11219.0
2024-09-23 09:35:00,262.42,262.42,259.94,261.08,10684.0,258.9793,258.9793,256.5318,257.6568,10684.0
2024-09-23 09:40:00,260.94,261.96,260.94,261.62,1800.0,257.5187,258.5253,257.5187,258.1898,1800.0
2024-09-23 09:45:00,261.59,262.12,258.65,260.06,8975.0,258.1602,258.6832,255.2587,256.6502,8975.0
2024-09-23 09:50:00,260.86,261.49,260.69,261.49,1784.0,257.4397,258.0615,257.272,258.0615,1784.0
2024-09-23 09:55:00,261.56,262.02,261.26,262.01,675.0,258.1306,258.5845,257.8345,258.5747,675.0
2024-09-23 10:00:00,261.65,262.25,261.64,262.09,1796.0,258.2194,258.8115,258.2095,258.6536,1796.0
2024-09-23 10:05:00,262.31,262.55,261.71,262.0,1653.0,258.8707,259.1076,258.2786,258.5648,1653.0
2024-09-23 10:10:00,262.11,262.16,261.31,261.47,1691.0,258.6733,258.7227,257.8838,258.0417,1691.0
2024-09-23 10:15:00,261.19,261.7,260.82,261.69,997.0,257.7654,258.2687,257.4003,258.2589,997.0
2024-09-23 10:20:00,261.92,261.92,261.24,261.24,700.0,258.4858,258.4858,257.8148,257.8148,700.0
2024-09-23 10:25:00,260.89,261.41,260.69,260.69,2362.0,257.4693,257.9825,257.272,257.272,2362.0
2024-09-23 10:30:00,260.62,261.18,260.61,261.18,800.0,257.2029,257.7555,257.193,257.7555,800.0
2024-09-23 10:35:00,261.12,261.2,260.5,260.52,3843.0,257.6963,257.7753,257.0845,257.1042,3843.0
2024-09-23 10:40:00,260.5,261.04,260.5,261.04,1498.0,257.0845,257.6174,257.0845,257.6174,1498.0
2024-09-23 10:45:00,261.27,261.27,260.31,260.51,1800.0,257.8444,257.8444,256.8969,257.0943,1800.0
2024-09-23 10:50:00,260.33,261.38,260.23,261.38,1825.0,256.9167,257.9529,256.818,257.9529,1825.0
2024-09-23 10:55:00,260.96,261.56,260.88,261.54,2773.0,257.5384,258.1306,257.4595,258.1108,2773.0
2024-09-23 11:00:00,261.3,261.38,261.08,261.08,1000.0,257.874,257.9529,257.6568,257.6568,1000.0
2024-09-23 11:05:00,260.95,261.1,260.78,261.0,1451.0,257.5286,257.6766,257.3608,257.5779,1451.0
2024-09-23 11:10:00,260.92,261.17,260.8,260.8,1000.0,257.4989,257.7457,257.3805,257.3805,1000.0
2024-09-23 11:15:00,261.11,261.12,261.0,261.0,300.0,257.6865,257.6963,257.5779,257.5779,300.0
2024-09-23 11:20:00,261.15,261.4,261.09,261.09,800.0,257.7259,257.9727,257.6667,257.6667,800.0
2024-09-23 11:25:00,261.17,261.25,260.74,261.25,4159.0,257.7457,257.8246,257.3213,257.8246,4159.0
2024-09-23 11:30:00,261.27,261.45,261.25,261.45,700.0,257.8444,258.022,257.8246,258.022,700.0
2024-09-23 11:35:00,261.34,261.59,261.34,261.59,1241.0,257.9134,258.1602,257.9134,258.1602,1241.0
2024-09-23 11:40:00,261.67,261.75,261.43,261.75,3272.0,258.2391,258.3181,258.0023,258.3181,3272.0
2024-09-23 11:45:00,261.42,261.43,261.27,261.27,600.0,257.9924,258.0023,257.8444,257.8444,600.0
2024-09-23 11:50:00,261.26,261.96,261.26,261.96,3860.0,257.8345,258.5253,257.8345,258.5253,3860.0
2024-09-23 11:55:00,261.6,261.91,261.08,261.91,4601.0,258.17,258.476,257.6568,258.476,4601.0
2024-09-23 12:00:00,261.61,261.61,261.25,261.25,375.0,258.1799,258.1799,257.8246,257.8246,375.0
2024-09-23 12:05:00,261.39,261.61,261.34,261.38,600.0,257.9628,258.1799,257.9134,257.9529,600.0
2024-09-23 12:10:00,261.57,261.58,261.0,261.08,1525.0,258.1404,258.1503,257.5779,257.6568,1525.0
2024-09-23 12:15:00,261.01,261.17,260.8,261.03,900.0,257.5878,257.7457,257.3805,257.6075,900.0
2024-09-23 12:20:00,261.04,261.23,261.03,261.22,390.0,257.6174,257.8049,257.6075,257.795,390.0
2024-09-23 12:25:00,261.61,261.61,261.16,261.34,527.0,258.1799,258.1799,257.7358,257.9134,527.0
2024-09-23 12:30:00,261.14,261.23,261.0,261.23,1847.0,257.7161,257.8049,257.5779,257.8049,1847.0
2024-09-23 12:35:00,261.13,261.36,261.12,261.31,437.0,257.7062,257.9332,257.6963,257.8838,437.0
2024-09-23 12:40:00,261.35,261.54,261.12,261.51,1621.0,257.9233,258.1108,257.6963,258.0812,1621.0
2024-09-23 12:45:00,261.56,261.84,261.34,261.84,1062.0,258.1306,258.4069,257.9134,258.4069,1062.0
2024-09-23 12:50:00,261.74,261.74,261.46,261.46,1630.0,258.3082,258.3082,258.0319,258.0319,1630.0
2024-09-23 12:55:00,261.36,261.76,261.34,261.6,2935.0,257.9332,258.3279,257.9134,258.17,2935.0
2024-09-23 13:00:00,261.42,261.47,261.09,261.15,1100.0,257.9924,258.0417,257.6667,257.7259,1100.0
2024-09-23 13:05:00,261.17,261.26,261.16,261.23,1300.0,257.7457,257.8345,257.7358,257.8049,1300.0
2024-09-23 13:10:00,261.13,261.38,261.13,261.34,1872.0,257.7062,257.9529,257.7062,257.9134,1872.0
2024-09-23 13:15:00,261.34,261.69,261.34,261.62,1900.0,257.9134,258.2589,257.9134,258.1898,1900.0
2024-09-23 13:20:00,261.63,261.63,261.59,261.6,300.0,258.1996,258.1996,258.1602,258.17,300.0
2024-09-23 13:25:00,261.52,261.74,261.42,261.54,1084.0,258.0911,258.3082,257.9924,258.1108,1084.0
2024-09-23 13:30:00,261.55,261.83,261.55,261.82,1300.0,258.1207,258.397,258.1207,258.3871,1300.0
2024-09-23 13:35:00,261.81,261.84,261.58,261.75,994.0,258.3773,258.4069,258.1503,258.3181,994.0
2024-09-23 13:40:00,261.94,261.95,261.66,261.66,1117.0,258.5056,258.5154,258.2292,258.2292,1117.0
2024-09-23 13:45:00,261.57,261.59,261.55,261.59,748.0,258.1404,258.1602,258.1207,258.1602,748.0
2024-09-23 13:50:00,261.61,261.64,261.45,261.55,1448.0,258.1799,258.2095,258.022,258.1207,1448.0
2024-09-23 13:55:00,261.54,261.77,261.47,261.47,742.0,258.1108,258.3378,258.0417,258.0417,742.0
2024-09-23 14:00:00,261.37,261.43,260.96,260.98,1222.0,257.943,258.0023,257.5384,257.5582,1222.0
2024-09-23 14:05:00,260.9,261.07,260.86,261.07,1544.0,257.4792,257.647,257.4397,257.647,1544.0
2024-09-23 14:10:00,261.06,261.26,261.06,261.09,1003.0,257.6371,257.8345,257.6371,257.6667,1003.0
2024-09-23 14:15:00,261.16,261.17,260.98,260.98,1030.0,257.7358,257.7457,257.5582,257.5582,1030.0
2024-09-23 14:20:00,261.03,261.04,260.92,260.93,500.0,257.6075,257.6174,257.4989,257.5088,500.0
2024-09-23 14:25:00,260.96,260.99,260.83,260.97,1105.0,257.5384,257.568,257.4101,257.5483,1105.0
2024-09-23 14:30:00,260.89,260.89,260.89,260.89,917.0,257.4693,257.4693,257.4693,257.4693,917.0
2024-09-23 14:35:00,260.96,261.18,260.86,261.02,2901.0,257.5384,257.7555,257.4397,257.5976,2901.0
2024-09-23 14:40:00,260.99,261.06,260.98,260.98,759.0,257.568,257.6371,257.5582,257.5582,759.0
2024-09-23 14:45:00,260.99,261.0,260.79,260.94,883.0,257.568,257.5779,257.3707,257.5187,883.0
2024-09-23 14:50:00,260.79,260.79,260.29,260.29,2437.0,257.3707,257.3707,256.8772,256.8772,2437.0
2024-09-23 14:55:00,260.17,260.45,260.17,260.34,3050.0,256.7588,257.0351,256.7588,256.9266,3050.0
2024-09-23 15:00:00,260.6,260.8,260.54,260.6,2570.0,257.1831,257.3805,257.1239,257.1831,2570.0
2024-09-23 15:05:00,260.76,260.81,260.46,260.6,2876.0,257.341,257.3904,257.045,257.1831,2876.0
2024-09-23 15:10:00,260.44,260.95,260.44,260.87,2218.0,257.0252,257.5286,257.0252,257.4496,2218.0
2024-09-23 15:15:00,260.75,261.02,260.75,260.91,808.0,257.3312,257.5976,257.3312,257.4891,808.0
2024-09-23 15:20:00,260.8,260.86,260.79,260.86,300.0,257.3805,257.4397,257.3707,257.4397,300.0
2024-09-23 15:25:00,260.75,260.88,260.61,260.74,2725.0,257.3312,257.4595,257.193,257.3213,2725.0
2024-09-23 15:30:00,260.59,260.9,260.51,260.84,2385.0,257.1733,257.4792,257.0943,257.42,2385.0
2024-09-23 15:35:00,260.76,261.1,260.7,260.7,2785.0,257.341,257.6766,257.2818,257.2818,2785.0
2024-09-23 15:40:00,260.87,260.87,260.58,260.58,2000.0,257.4496,257.4496,257.1634,257.1634,2000.0
2024-09-23 15:45:00,260.64,261.21,260.57,261.13,3287.0,257.2226,257.7851,257.1535,257.7062,3287.0
2024-09-23 15:50:00,261.24,261.41,261.09,261.16,3922.0,257.8148,257.9825,257.6667,257.7358,3922.0
2024-09-23 15:55:00,261.28,261.42,260.84,261.02,22262.0,257.8542,257.9924,257.42,257.5976,22262.0
2024-09-24 09:30:00,261.83,263.58,261.06,262.47,10827.0,258.397,260.1241,257.6371,259.0286,10827.0
2024-09-24 09:35:00,262.39,263.0,261.52,261.52,3154.0,258.9497,259.5517,258.0911,258.0911,3154.0
2024-09-24 09:40:00,262.04,262.04,261.57,261.84,915.0,258.6043,258.6043,258.1404,258.4069,915.0
2024-09-24 09:45:00,261.79,262.15,261.75,261.79,600.0,258.3575,258.7128,258.3181,258.3575,600.0
2024-09-24 09:50:00,261.75,262.14,261.3,261.84,4044.0,258.3181,258.703,257.874,258.4069,4044.0
2024-09-24 09:55:00,262.24,262.89,262.04,262.04,8378.0,258.8016,259.4431,258.6043,258.6043,8378.0
2024-09-24 10:00:00,261.59,262.5,261.0,262.33,1401.0,258.1602,259.0582,257.5779,258.8905,1401.0
2024-09-24 10:05:00,261.93,263.29,261.25,263.27,2948.0,258.4957,259.8379,257.8246,259.8181,2948.0
2024-09-24 10:10:00,263.06,263.07,262.46,262.69,1183.0,259.6109,259.6208,259.0188,259.2457,1183.0
2024-09-24 10:15:00,263.03,263.03,262.23,262.23,1834.0,259.5813,259.5813,258.7918,258.7918,1834.0
2024-09-24 10:20:00,262.31,263.21,261.83,261.89,1289.0,258.8707,259.7589,258.397,258.4562,1289.0
2024-09-24 10:25:00,262.2,262.4,261.7,261.78,943.0,258.7622,258.9595,258.2687,258.3477,943.0
2024-09-24 10:30:00,261.52,261.82,261.36,261.49,1753.0,258.0911,258.3871,257.9332,258.0615,1753.0
2024-09-24 10:35:00,261.1,261.37,260.71,260.78,1124.0,257.6766,257.943,257.2917,257.3608,1124.0
2024-09-24 10:40:00,260.51,260.68,260.21,260.65,1829.0,257.0943,257.2621,256.7983,257.2325,1829.0
2024-09-24 10:45:00,260.53,260.74,260.53,260.69,484.0,257.1141,257.3213,257.1141,257.272,484.0
2024-09-24 10:50:00,260.73,261.02,260.62,261.02,863.0,257.3114,257.5976,257.2029,257.5976,863.0
2024-09-24 10:55:00,260.68,261.5,260.65,261.26,2415.0,257.2621,258.0713,257.2325,257.8345,2415.0
2024-09-24 11:00:00,261.49,261.49,260.78,261.38,1430.0,258.0615,258.0615,257.3608,257.9529,1430.0
2024-09-24 11:05:00,261.05,261.14,260.8,260.93,912.0,257.6272,257.7161,257.3805,257.5088,912.0
2024-09-24 11:10:00,261.1,261.21,260.93,260.93,727.0,257.6766,257.7851,257.5088,257.5088,727.0
2024-09-24 11:15:00,261.16,261.18,260.79,261.12,2612.0,257.7358,257.7555,257.3707,257.6963,2612.0
2024-09-24 11:20:00,261.02,261.02,260.68,260.7,2445.0,257.5976,257.5976,257.2621,257.2818,2445.0
2024-09-24 11:25:00,261.02,261.19,260.72,260.74,2834.0,257.5976,257.7654,257.3016,257.3213,2834.0
2024-09-24 11:30:00,260.69,261.07,260.65,260.65,6420.0,257.272,257.647,257.2325,257.2325,6420.0
2024-09-24 11:35:00,260.63,260.74,260.08,260.37,1600.0,257.2127,257.3213,256.67,256.9562,1600.0
2024-09-24 11:40:00,260.38,260.46,259.95,259.95,1998.0,256.966,257.045,256.5417,256.5417,1998.0
2024-09-24 11:45:00,259.82,259.92,259.33,259.33,4343.0,256.4134,256.5121,255.9298,255.9298,4343.0
2024-09-24 11:50:00,259.25,259.93,259.19,259.75,3195.0,255.8508,256.5219,255.7916,256.3443,3195.0
2024-09-24 11:55:00,259.76,259.76,259.3,259.36,1813.0,256.3542,256.3542,255.9002,255.9594,1813.0
2024-09-24 12:00:00,259.36,259.98,259.28,259.92,16429.0,255.9594,256.5713,255.8804,256.5121,16429.0
2024-09-24 12:05:00,259.88,259.9,259.55,259.66,3921.0,256.4726,256.4923,256.1469,256.2555,3921.0
2024-09-24 12:10:00,259.84,260.21,259.84,260.09,968.0,256.4331,256.7983,256.4331,256.6798,968.0
2024-09-24 12:15:00,260.09,260.51,260.09,260.51,1125.0,256.6798,257.0943,256.6798,257.0943,1125.0
2024-09-24 12:20:00,260.56,260.76,260.53,260.76,400.0,257.1437,257.341,257.1141,257.341,400.0
2024-09-24 12:25:00,260.91,260.91,260.35,260.59,3721.0,257.4891,257.4891,256.9364,257.1733,3721.0
2024-09-24 12:30:00,260.4,260.66,260.39,260.39,1022.0,256.9858,257.2424,256.9759,256.9759,1022.0
2024-09-24 12:35:00,260.61,260.86,260.44,260.68,2079.0,257.193,257.4397,257.0252,257.2621,2079.0
2024-09-24 12:40:00,260.71,261.12,260.71,261.06,1370.0,257.2917,257.6963,257.2917,257.6371,1370.0
2024-09-24 12:45:00,261.18,261.58,261.17,261.23,1335.0,257.7555,258.1503,257.7457,257.8049,1335.0
2024-09-24 12:50:00,261.41,261.8,261.41,261.7,950.0,257.9825,258.3674,257.9825,258.2687,950.0
2024-09-24 12:55:00,261.81,262.12,261.77,262.0,824.0,258.3773,258.6832,258.3378,258.5648,824.0
2024-09-24 13:00:00,261.83,262.13,261.81,262.13,1470.0,258.397,258.6931,258.3773,258.6931,1470.0
2024-09-24 13:05:00,262.17,262.67,262.15,262.62,1800.0,258.7326,259.226,258.7128,259.1767,1800.0
2024-09-24 13:10:00,262.5,262.6,262.42,262.51,1208.0,259.0582,259.1569,258.9793,259.0681,1208.0
2024-09-24 13:15:00,262.53,262.53,262.05,262.25,2318.0,259.0878,259.0878,258.6141,258.8115,2318.0
2024-09-24 13:20:00,262.24,262.24,261.81,261.81,1768.0,258.8016,258.8016,258.3773,258.3773,1768.0
2024-09-24 13:25:00,261.69,262.11,261.69,261.74,1134.0,258.2589,258.6733,258.2589,258.3082,1134.0
2024-09-24 13:30:00,261.67,261.73,261.54,261.54,2119.0,258.2391,258.2983,258.1108,258.1108,2119.0
2024-09-24 13:35:00,261.44,261.63,261.27,261.38,1950.0,258.0121,258.1996,257.8444,257.9529,1950.0
2024-09-24 13:40:00,261.46,261.68,261.25,261.39,4160.0,258.0319,258.249,257.8246,257.9628,4160.0
2024-09-24 13:45:00,261.29,261.43,261.13,261.19,1000.0,257.8641,258.0023,257.7062,257.7654,1000.0
2024-09-24 13:50:00,261.32,261.39,261.14,261.26,3754.0,257.8937,257.9628,257.7161,257.8345,3754.0
2024-09-24 13:55:00,261.26,261.27,261.26,261.26,253.0,257.8345,257.8444,257.8345,257.8345,253.0
2024-09-24 14:00:00,261.2,261.31,261.02,261.31,4082.0,257.7753,257.8838,257.5976,257.8838,4082.0
2024-09-24 14:05:00,261.24,261.39,260.77,260.77,11044.0,257.8148,257.9628,257.3509,257.3509,11044.0
2024-09-24 14:10:00,260.88,260.93,260.81,260.93,925.0,257.4595,257.5088,257.3904,257.5088,925.0
2024-09-24 14:15:00,260.8,260.9,260.74,260.82,1002.0,257.3805,257.4792,257.3213,257.4003,1002.0
2024-09-24 14:20:00,260.96,260.99,260.72,260.97,2072.0,257.5384,257.568,257.3016,257.5483,2072.0
2024-09-24 14:25:00,260.98,261.06,260.79,260.79,1200.0,257.5582,257.6371,257.3707,257.3707,1200.0
2024-09-24 14:30:00,260.77,260.78,260.59,260.78,1319.0,257.3509,257.3608,257.1733,257.3608,1319.0
2024-09-24 14:35:00,260.94,260.94,260.71,260.82,632.0,257.5187,257.5187,257.2917,257.4003,632.0
2024-09-24 14:40:00,260.94,261.06,260.78,260.86,1133.0,257.5187,257.6371,257.3608,257.4397,1133.0
2024-09-24 14:45:00,260.92,260.92,260.65,260.66,900.0,257.4989,257.4989,257.2325,257.2424,900.0
2024-09-24 14:50:00,260.64,260.94,260.64,260.83,1240.0,257.2226,257.5187,257.2226,257.4101,1240.0
2024-09-24 14:55:00,260.92,260.94,260.6,260.6,1701.0,257.4989,257.5187,257.1831,257.1831,1701.0
2024-09-24 15:00:00,260.52,260.97,260.52,260.97,864.0,257.1042,257.5483,257.1042,257.5483,864.0
2024-09-24 15:05:00,260.96,260.96,260.55,260.62,1043.0,257.5384,257.5384,257.1338,257.2029,1043.0
2024-09-24 15:10:00,260.59,260.95,260.47,260.47,2555.0,257.1733,257.5286,257.0548,257.0548,2555.0
2024-09-24 15:15:00,260.42,260.7,260.29,260.44,3371.0,257.0055,257.2818,256.8772,257.0252,3371.0
2024-09-24 15:20:00,260.66,260.8,260.38,260.38,2758.0,257.2424,257.3805,256.966,256.966,2758.0
2024-09-24 15:25:00,260.47,260.69,260.46,260.69,3401.0,257.0548,257.272,257.045,257.272,3401.0
2024-09-24 15:30:00,260.73,260.92,260.5,260.53,4486.0,257.3114,257.4989,257.0845,257.1141,4486.0
2024-09-24 15:35:00,260.55,260.64,260.31,260.34,3710.0,257.1338,257.2226,256.8969,256.9266,3710.0
2024-09-24 15:40:00,260.42,260.48,260.29,260.34,4283.0,257.0055,257.0647,256.8772,256.9266,4283.0
2024-09-24 15:45:00,260.47,260.75,260.29,260.75,6447.0,257.0548,257.3312,256.8772,257.3312,6447.0
2024-09-24 15:50:00,260.76,261.35,260.6,261.35,8101.0,257.341,257.9233,257.1831,257.9233,8101.0
2024-09-24 15:55:00,261.14,262.1,261.05,261.93,44886.0,257.7161,258.6635,257.6272,258.4957,44886.0
2024-09-25 09:30:00,261.69,261.78,260.39,261.78,7441.0,258.2589,258.3477,256.9759,258.3477,7441.0
2024-09-25 09:35:00,261.0,261.18,260.43,260.99,2772.0,257.5779,257.7555,257.0154,257.568,2772.0
2024-09-25 09:40:00,261.03,261.05,259.71,260.23,8766.0,257.6075,257.6272,256.3048,256.818,8766.0
2024-09-25 09:45:00,260.23,260.3,259.32,259.32,4350.0,256.818,256.8871,255.9199,255.9199,4350.0
2024-09-25 09:50:00,259.65,259.84,259.0,259.46,3325.0,256.2456,256.4331,255.6041,256.0581,3325.0
2024-09-25 09:55:00,258.92,259.62,258.78,259.23,7129.0,255.5252,256.216,255.387,255.8311,7129.0
2024-09-25 10:00:00,259.37,259.54,259.07,259.21,7066.0,255.9693,256.137,255.6732,255.8114,7066.0
2024-09-25 10:05:00,259.2,259.83,259.17,259.63,5049.0,255.8015,256.4232,255.7719,256.2259,5049.0
2024-09-25 10:10:00,259.6,259.75,259.13,259.25,10376.0,256.1963,256.3443,255.7324,255.8508,10376.0
2024-09-25 10:15:00,259.49,259.78,259.26,259.53,2400.0,256.0877,256.3739,255.8607,256.1272,2400.0
2024-09-25 10:20:00,259.02,259.02,259.02,259.02,100.0,255.6239,255.6239,255.6239,255.6239,100.0
2024-09-25 10:25:00,259.23,259.37,258.81,259.1,460.0,255.8311,255.9693,255.4166,255.7028,460.0
2024-09-25 10:30:00,258.91,258.92,258.72,258.72,1527.0,255.5153,255.5252,255.3278,255.3278,1527.0
2024-09-25 10:35:00,258.94,259.39,258.8,259.13,2586.0,255.5449,255.989,255.4067,255.7324,2586.0
2024-09-25 10:40:00,259.23,259.69,259.04,259.04,6173.0,255.8311,256.2851,255.6436,255.6436,6173.0
2024-09-25 10:45:00,259.02,259.22,258.7,258.75,1059.0,255.6239,255.8212,255.3081,255.3574,1059.0
2024-09-25 10:50:00,258.9,258.9,258.9,258.9,250.0,255.5054,255.5054,255.5054,255.5054,250.0
2024-09-25 10:55:00,258.76,259.06,258.54,258.8,2900.0,255.3673,255.6633,255.1502,255.4067,2900.0
2024-09-25 11:00:00,258.44,258.5,258.31,258.34,736.0,255.0515,255.1107,254.9232,254.9528,736.0
2024-09-25 11:05:00,258.43,258.51,258.42,258.5,500.0,255.0416,255.1205,255.0317,255.1107,500.0
2024-09-25 11:10:00,258.51,258.51,258.06,258.06,1357.0,255.1205,255.1205,254.6764,254.6764,1357.0
2024-09-25 11:15:00,258.25,258.33,258.04,258.04,15369.0,254.864,254.9429,254.6567,254.6567,15369.0
2024-09-25 11:20:00,258.04,258.18,257.74,257.75,3233.0,254.6567,254.7949,254.3606,254.3705,3233.0
2024-09-25 11:25:00,257.54,257.86,257.48,257.86,781.0,254.1633,254.4791,254.1041,254.4791,781.0
2024-09-25 11:30:00,257.76,258.07,257.56,257.97,6299.0,254.3804,254.6863,254.183,254.5876,6299.0
2024-09-25 11:35:00,257.97,258.22,257.97,258.14,3798.0,254.5876,254.8343,254.5876,254.7554,3798.0
2024-09-25 11:40:00,258.35,258.57,258.11,258.51,2437.0,254.9626,255.1798,254.7258,255.1205,2437.0
2024-09-25 11:45:00,258.3,258.52,258.3,258.4,820.0,254.9133,255.1304,254.9133,255.012,820.0
2024-09-25 11:50:00,258.25,258.3,258.08,258.3,1200.0,254.864,254.9133,254.6962,254.9133,1200.0
2024-09-25 11:55:00,258.31,258.44,258.14,258.44,900.0,254.9232,255.0515,254.7554,255.0515,900.0
2024-09-25 12:00:00,258.28,258.45,258.27,258.45,2900.0,254.8936,255.0613,254.8837,255.0613,2900.0
2024-09-25 12:05:00,258.51,258.51,258.15,258.15,3063.0,255.1205,255.1205,254.7653,254.7653,3063.0
2024-09-25 12:10:00,258.37,258.52,258.22,258.48,1803.0,254.9824,255.1304,254.8343,255.0909,1803.0
2024-09-25 12:15:00,258.15,258.15,258.06,258.06,610.0,254.7653,254.7653,254.6764,254.6764,610.0
2024-09-25 12:20:00,258.24,258.26,257.9,258.06,1018.0,254.8541,254.8738,254.5185,254.6764,1018.0
2024-09-25 12:25:00,258.06,258.13,257.96,258.11,1405.0,254.6764,254.7455,254.5778,254.7258,1405.0
2024-09-25 12:30:00,257.97,257.97,257.47,257.53,1428.0,254.5876,254.5876,254.0942,254.1534,1428.0
2024-09-25 12:35:00,257.49,257.49,257.49,257.49,100.0,254.1139,254.1139,254.1139,254.1139,100.0
2024-09-25 12:40:00,257.96,257.96,257.94,257.94,372.0,254.5778,254.5778,254.558,254.558,372.0
2024-09-25 12:45:00,257.84,257.84,257.58,257.68,817.0,254.4593,254.4593,254.2027,254.3014,817.0
2024-09-25 12:50:00,257.91,258.24,257.91,258.22,3102.0,254.5284,254.8541,254.5284,254.8343,3102.0
2024-09-25 12:55:00,258.14,258.25,257.87,257.87,3101.0,254.7554,254.864,254.4889,254.4889,3101.0
2024-09-25 13:00:00,257.85,257.89,257.56,257.89,11652.0,254.4692,254.5087,254.183,254.5087,11652.0
2024-09-25 13:05:00,257.5,257.66,257.5,257.66,200.0,254.1238,254.2817,254.1238,254.2817,200.0
2024-09-25 13:10:00,257.67,257.87,257.67,257.79,300.0,254.2916,254.4889,254.2916,254.41,300.0
2024-09-25 13:15:00,257.7,258.03,257.7,257.93,810.0,254.3212,254.6468,254.3212,254.5482,810.0
2024-09-25 13:20:00,257.7,257.86,257.7,257.86,1306.0,254.3212,254.4791,254.3212,254.4791,1306.0
2024-09-25 13:25:00,257.85,257.92,257.62,257.63,664.0,254.4692,254.5383,254.2422,254.2521,664.0
2024-09-25 13:30:00,257.57,257.75,257.45,257.56,691.0,254.1929,254.3705,254.0744,254.183,691.0
2024-09-25 13:35:00,257.42,257.62,257.14,257.48,3631.0,254.0448,254.2422,253.7685,254.1041,3631.0
2024-09-25 13:40:00,257.34,257.64,257.27,257.63,505.0,253.9659,254.262,253.8968,254.2521,505.0
2024-09-25 13:45:00,257.47,257.53,257.23,257.5,17021.0,254.0942,254.1534,253.8573,254.1238,17021.0
2024-09-25 13:50:00,257.49,257.65,257.33,257.38,4603.0,254.1139,254.2718,253.956,254.0054,4603.0
2024-09-25 13:55:00,257.5,257.74,257.45,257.72,5873.0,254.1238,254.3606,254.0744,254.3409,5873.0
2024-09-25 14:00:00,257.76,257.83,257.58,257.62,4137.0,254.3804,254.4495,254.2027,254.2422,4137.0
2024-09-25 14:05:00,257.76,257.91,257.52,257.91,2272.0,254.3804,254.5284,254.1435,254.5284,2272.0
2024-09-25 14:10:00,257.72,257.83,257.59,257.67,1447.0,254.3409,254.4495,254.2126,254.2916,1447.0
2024-09-25 14:15:00,257.51,257.53,257.29,257.53,1000.0,254.1337,254.1534,253.9165,254.1534,1000.0
2024-09-25 14:20:00,257.31,257.51,257.24,257.32,2546.0,253.9363,254.1337,253.8672,253.9461,2546.0
2024-09-25 14:25:00,257.32,257.67,257.27,257.67,16448.0,253.9461,254.2916,253.8968,254.2916,16448.0
2024-09-25 14:30:00,257.86,258.14,257.85,258.14,1011.0,254.4791,254.7554,254.4692,254.7554,1011.0
2024-09-25 14:35:00,258.33,258.65,258.17,258.32,1385.0,254.9429,255.2587,254.785,254.933,1385.0
2024-09-25 14:40:00,258.28,258.3,258.11,258.11,2478.0,254.8936,254.9133,254.7258,254.7258,2478.0
2024-09-25 14:45:00,258.11,258.33,258.1,258.29,9582.0,254.7258,254.9429,254.7159,254.9034,9582.0
2024-09-25 14:50:00,258.29,258.53,258.19,258.32,1427.0,254.9034,255.1403,254.8047,254.933,1427.0
2024-09-25 14:55:00,258.48,258.55,258.38,258.4,4653.0,255.0909,255.16,254.9923,255.012,4653.0
2024-09-25 15:00:00,258.42,258.51,258.14,258.23,4768.0,255.0317,255.1205,254.7554,254.8442,4768.0
2024-09-25 15:05:00,258.23,258.3,258.09,258.13,2300.0,254.8442,254.9133,254.7061,254.7455,2300.0
2024-09-25 15:10:00,258.24,258.26,258.01,258.01,1498.0,254.8541,254.8738,254.6271,254.6271,1498.0
2024-09-25 15:15:00,258.1,258.27,258.0,258.08,3412.0,254.7159,254.8837,254.6172,254.6962,3412.0
2024-09-25 15:20:00,258.12,258.32,258.01,258.01,4712.0,254.7357,254.933,254.6271,254.6271,4712.0
2024-09-25 15:25:00,258.01,258.14,257.94,258.1,1330.0,254.6271,254.7554,254.558,254.7159,1330.0
2024-09-25 15:30:00,258.24,258.24,257.68,257.92,4720.0,254.8541,254.8541,254.3014,254.5383,4720.0
2024-09-25 15:35:00,257.93,257.95,257.5,257.55,5834.0,254.5482,254.5679,254.1238,254.1731,5834.0
2024-09-25 15:40:00,257.48,258.17,257.44,258.17,8563.0,254.1041,254.785,254.0646,254.785,8563.0
2024-09-25 15:45:00,258.02,258.14,257.78,257.78,13325.0,254.637,254.7554,254.4001,254.4001,13325.0
2024-09-25 15:50:00,257.82,258.25,257.59,257.75,24831.0,254.4396,254.864,254.2126,254.3705,24831.0
2024-09-25 15:55:00,257.63,258.42,257.63,258.07,46662.0,254.2521,255.0317,254.2521,254.6863,46662.0
2024-09-26 09:30:00,262.38,263.77,262.38,263.76,5772.0,258.9398,260.3116,258.9398,260.3017,5772.0
2024-09-26 09:35:00,264.21,266.16,263.97,265.34,16771.0,260.7458,262.6702,260.509,261.861,16771.0
2024-09-26 09:40:00,265.28,265.56,264.87,265.44,1720.0,261.8018,262.0781,261.3972,261.9597,1720.0
2024-09-26 09:45:00,265.51,265.76,265.2,265.2,2513.0,262.0288,262.2755,261.7228,261.7228,2513.0
2024-09-26 09:50:00,264.99,265.25,264.72,265.12,1441.0,261.5156,261.7722,261.2491,261.6439,1441.0
2024-09-26 09:55:00,264.69,265.28,264.39,265.14,6821.0,261.2195,261.8018,260.9235,261.6636,6821.0
2024-09-26 10:00:00,264.83,265.87,264.4,264.41,12277.0,261.3577,262.384,260.9333,260.9432,12277.0
2024-09-26 10:05:00,264.05,264.65,263.99,264.0,9185.0,260.5879,261.18,260.5287,260.5386,9185.0
2024-09-26 10:10:00,264.21,264.7,264.16,264.68,4320.0,260.7458,261.2294,260.6965,261.2096,4320.0
2024-09-26 10:15:00,264.56,265.64,264.56,265.64,4493.0,261.0912,262.1571,261.0912,262.1571,4493.0
2024-09-26 10:20:00,265.62,266.03,265.48,265.91,14041.0,262.1373,262.5419,261.9992,262.4235,14041.0
2024-09-26 10:25:00,266.07,266.14,265.61,265.72,12543.0,262.5814,262.6505,262.1275,262.236,12543.0
2024-09-26 10:30:00,265.69,266.5,265.48,266.35,5111.0,262.2064,263.0058,261.9992,262.8578,5111.0
2024-09-26 10:35:00,266.49,267.04,266.49,266.99,2107.0,262.9959,263.5387,262.9959,263.4894,2107.0
2024-09-26 10:40:00,266.97,267.24,266.75,266.88,5956.0,263.4696,263.7361,263.2525,263.3808,5956.0
2024-09-26 10:45:00,267.15,267.55,267.07,267.22,6242.0,263.6473,264.042,263.5683,263.7163,6242.0
2024-09-26 10:50:00,267.54,267.86,267.19,267.44,2568.0,264.0321,264.348,263.6867,263.9335,2568.0
2024-09-26 10:55:00,267.36,267.41,266.53,266.9,16730.0,263.8545,263.9039,263.0354,263.4005,16730.0
2024-09-26 11:00:00,266.78,267.34,266.62,266.81,11009.0,263.2821,263.8348,263.1242,263.3117,11009.0
2024-09-26 11:05:00,266.59,267.0,266.32,266.8,1817.0,263.0946,263.4992,262.8281,263.3019,1817.0
2024-09-26 11:10:00,266.81,268.9,266.8,268.89,20666.0,263.3117,265.3743,263.3019,265.3644,20666.0
2024-09-26 11:15:00,268.6,269.23,268.57,269.23,2819.0,265.0783,265.7,265.0486,265.7,2819.0
2024-09-26 11:20:00,269.19,269.29,268.66,268.66,9009.0,265.6605,265.7592,265.1375,265.1375,9009.0
2024-09-26 11:25:00,268.68,268.68,268.09,268.34,3380.0,265.1572,265.1572,264.5749,264.8217,3380.0
2024-09-26 11:30:00,268.19,268.56,268.17,268.41,1579.0,264.6736,265.0388,264.6539,264.8907,1579.0
2024-09-26 11:35:00,268.28,268.79,268.07,268.61,9072.0,264.7624,265.2658,264.5552,265.0881,9072.0
2024-09-26 11:40:00,268.58,269.14,268.58,269.14,2312.0,265.0585,265.6112,265.0585,265.6112,2312.0
2024-09-26 11:45:00,269.45,269.68,269.26,269.26,10446.0,265.9171,266.1441,265.7296,265.7296,10446.0
2024-09-26 11:50:00,269.31,269.37,269.21,269.37,4310.0,265.7789,265.8382,265.6803,265.8382,4310.0
2024-09-26 11:55:00,269.41,270.26,269.4,270.26,25838.0,265.8776,266.7165,265.8678,266.7165,25838.0
2024-09-26 12:00:00,270.13,270.14,269.54,269.68,2471.0,266.5882,266.5981,266.0059,266.1441,2471.0
2024-09-26 12:05:00,269.68,270.11,269.62,270.11,827.0,266.1441,266.5685,266.0849,266.5685,827.0
2024-09-26 12:10:00,270.12,271.09,270.0,271.05,10841.0,266.5783,267.5356,266.4599,267.4961,10841.0
2024-09-26 12:15:00,271.01,271.54,271.01,271.54,1723.0,267.4567,267.9797,267.4567,267.9797,1723.0
2024-09-26 12:20:00,271.43,271.48,271.17,271.37,2595.0,267.8711,267.9205,267.6146,267.8119,2595.0
2024-09-26 12:25:00,271.38,271.88,270.68,270.79,9042.0,267.8218,268.3152,267.131,267.2395,9042.0
2024-09-26 12:30:00,270.79,270.79,270.78,270.79,100.0,267.2395,267.2395,267.2297,267.2395,100.0
2024-09-26 12:35:00,270.81,271.13,270.75,270.87,5296.0,267.2593,267.5751,267.2001,267.3185,5296.0
2024-09-26 12:40:00,270.83,270.83,270.48,270.54,4404.0,267.279,267.279,266.9336,266.9928,4404.0
2024-09-26 12:45:00,270.48,270.59,270.15,270.15,2370.0,266.9336,267.0422,266.6079,266.6079,2370.0
2024-09-26 12:50:00,270.03,270.15,269.77,269.81,1142.0,266.4895,266.6079,266.2329,266.2724,1142.0
2024-09-26 12:55:00,269.79,269.81,269.49,269.81,1701.0,266.2526,266.2724,265.9566,266.2724,1701.0
2024-09-26 13:00:00,270.04,270.05,269.81,270.05,700.0,266.4994,266.5092,266.2724,266.5092,700.0
2024-09-26 13:05:00,269.99,270.29,269.95,270.03,2254.0,266.45,266.7461,266.4106,266.4895,2254.0
2024-09-26 13:10:00,269.9,270.0,269.46,269.55,3641.0,266.3612,266.4599,265.927,266.0158,3641.0
2024-09-26 13:15:00,269.39,269.46,269.06,269.06,2403.0,265.8579,265.927,265.5322,265.5322,2403.0
2024-09-26 13:20:00,269.13,269.28,269.06,269.12,1090.0,265.6013,265.7493,265.5322,265.5914,1090.0
2024-09-26 13:25:00,269.13,269.69,269.13,269.54,814.0,265.6013,266.154,265.6013,266.0059,814.0
2024-09-26 13:30:00,269.4,269.64,269.4,269.59,1551.0,265.8678,266.1046,265.8678,266.0553,1551.0
2024-09-26 13:35:00,269.44,269.7,269.39,269.44,1473.0,265.9072,266.1638,265.8579,265.9072,1473.0
2024-09-26 13:40:00,269.46,269.8,269.34,269.6,2492.0,265.927,266.2625,265.8085,266.0651,2492.0
2024-09-26 13:45:00,269.63,269.79,269.47,269.73,919.0,266.0947,266.2526,265.9368,266.1934,919.0
2024-09-26 13:50:00,269.82,269.87,269.56,269.72,1839.0,266.2823,266.3316,266.0257,266.1836,1839.0
2024-09-26 13:55:00,269.71,270.0,269.71,270.0,732.0,266.1737,266.4599,266.1737,266.4599,732.0
2024-09-26 14:00:00,269.8,270.17,269.8,269.88,2488.0,266.2625,266.6277,266.2625,266.3415,2488.0
2024-09-26 14:05:00,269.96,270.02,269.83,269.85,5226.0,266.4204,266.4796,266.2921,266.3119,5226.0
2024-09-26 14:10:00,269.76,270.36,269.68,270.22,3940.0,266.223,266.8152,266.1441,266.677,3940.0
2024-09-26 14:15:00,270.5,270.5,270.31,270.31,400.0,266.9533,266.9533,266.7658,266.7658,400.0
2024-09-26 14:20:00,270.19,270.35,269.87,269.89,2125.0,266.6474,266.8053,266.3316,266.3513,2125.0
2024-09-26 14:25:00,269.98,270.44,269.85,270.44,4315.0,266.4402,266.8941,266.3119,266.8941,4315.0
2024-09-26 14:30:00,270.35,270.51,270.29,270.29,4722.0,266.8053,266.9632,266.7461,266.7461,4722.0
2024-09-26 14:35:00,270.46,270.71,270.45,270.61,475.0,266.9139,267.1606,266.904,267.0619,475.0
2024-09-26 14:40:00,270.76,270.79,270.6,270.6,2848.0,267.2099,267.2395,267.052,267.052,2848.0
2024-09-26 14:45:00,270.5,270.64,270.47,270.53,1724.0,266.9533,267.0915,266.9237,266.9829,1724.0
2024-09-26 14:50:00,270.58,270.61,270.51,270.51,333.0,267.0323,267.0619,266.9632,266.9632,333.0
2024-09-26 14:55:00,270.61,270.71,270.44,270.53,9203.0,267.0619,267.1606,266.8941,266.9829,9203.0
2024-09-26 15:00:00,270.53,270.76,270.36,270.62,1703.0,266.9829,267.2099,266.8152,267.0718,1703.0
2024-09-26 15:05:00,270.46,270.77,270.41,270.53,1060.0,266.9139,267.2198,266.8645,266.9829,1060.0
2024-09-26 15:10:00,270.53,270.92,270.42,270.86,7787.0,266.9829,267.3678,266.8744,267.3086,7787.0
2024-09-26 15:15:00,270.88,270.89,270.6,270.65,2681.0,267.3284,267.3382,267.052,267.1014,2681.0
2024-09-26 15:20:00,270.49,270.81,270.42,270.44,2722.0,266.9435,267.2593,266.8744,266.8941,2722.0
2024-09-26 15:25:00,270.48,270.48,270.02,270.13,6402.0,266.9336,266.9336,266.4796,266.5882,6402.0
2024-09-26 15:30:00,270.13,270.14,269.98,270.12,2199.0,266.5882,266.5981,266.4402,266.5783,2199.0
2024-09-26 15:35:00,270.11,270.24,269.7,269.88,5515.0,266.5685,266.6967,266.1638,266.3415,5515.0
2024-09-26 15:40:00,269.83,270.05,269.47,269.58,9161.0,266.2921,266.5092,265.9368,266.0454,9161.0
2024-09-26 15:45:00,269.7,269.89,269.52,269.88,10045.0,266.1638,266.3513,265.9862,266.3415,10045.0
2024-09-26 15:50:00,269.93,270.79,269.89,270.67,12025.0,266.3908,267.2395,266.3513,267.1211,12025.0
2024-09-26 15:55:00,270.69,271.35,270.68,271.15,48305.0,267.1408,267.7922,267.131,267.5948,48305.0
2024-09-27 09:30:00,274.35,276.95,274.25,275.36,24917.0,270.7529,273.3188,270.6542,271.7496,24917.0
2024-09-27 09:35:00,274.92,275.7,274.62,275.24,1897.0,271.3154,272.0852,271.0193,271.6312,1897.0
2024-09-27 09:40:00,275.23,275.23,274.05,274.05,6626.0,271.6213,271.6213,270.4568,270.4568,6626.0
2024-09-27 09:45:00,274.0,274.0,273.56,273.63,3424.0,270.4074,270.4074,269.9732,270.0423,3424.0
2024-09-27 09:50:00,273.97,274.21,273.26,273.26,3876.0,270.3778,270.6147,269.6772,269.6772,3876.0
2024-09-27 09:55:00,273.27,273.75,273.27,273.48,1185.0,269.687,270.1607,269.687,269.8943,1185.0
2024-09-27 10:00:00,273.48,274.31,272.97,274.14,14333.0,269.8943,270.7134,269.391,270.5456,14333.0
2024-09-27 10:05:00,274.13,274.93,274.11,274.31,1538.0,270.5357,271.3253,270.516,270.7134,1538.0
2024-09-27 10:10:00,274.45,274.98,274.45,274.63,2861.0,270.8515,271.3746,270.8515,271.0292,2861.0
2024-09-27 10:15:00,274.66,275.63,274.64,275.42,2455.0,271.0588,272.0161,271.0391,271.8088,2455.0
2024-09-27 10:20:00,275.61,276.0,275.55,275.85,3704.0,271.9963,272.3812,271.9371,272.2332,3704.0
2024-09-27 10:25:00,276.14,276.28,275.71,276.09,5693.0,272.5194,272.6576,272.095,272.47,5693.0
2024-09-27 10:30:00,276.09,276.78,276.08,276.35,5762.0,272.47,273.151,272.4602,272.7266,5762.0
2024-09-27 10:35:00,276.21,276.48,276.21,276.47,1174.0,272.5885,272.8549,272.5885,272.8451,1174.0
2024-09-27 10:40:00,276.48,276.48,276.15,276.32,3082.0,272.8549,272.8549,272.5293,272.697,3082.0
2024-09-27 10:45:00,276.32,276.93,276.32,276.8,23988.0,272.697,273.299,272.697,273.1707,23988.0
2024-09-27 10:50:00,276.8,277.35,276.68,277.35,5660.0,273.1707,273.7135,273.0523,273.7135,5660.0
2024-09-27 10:55:00,277.18,277.94,277.06,277.94,7126.0,273.5458,274.2958,273.4273,274.2958,7126.0
2024-09-27 11:00:00,277.76,277.77,275.26,275.26,15526.0,274.1181,274.128,271.6509,271.6509,15526.0
2024-09-27 11:05:00,275.13,275.63,274.41,275.04,6251.0,271.5226,272.0161,270.8121,271.4338,6251.0
2024-09-27 11:10:00,275.0,275.29,274.84,274.99,1600.0,271.3943,271.6805,271.2364,271.3845,1600.0
2024-09-27 11:15:00,274.99,275.34,274.37,274.69,5303.0,271.3845,271.7299,270.7726,271.0884,5303.0
2024-09-27 11:20:00,274.69,274.92,274.51,274.6,2452.0,271.0884,271.3154,270.9108,270.9996,2452.0
2024-09-27 11:25:00,274.63,275.35,274.63,275.29,4042.0,271.0292,271.7397,271.0292,271.6805,4042.0
2024-09-27 11:30:00,275.29,275.35,274.88,274.89,3305.0,271.6805,271.7397,271.2759,271.2858,3305.0
2024-09-27 11:35:00,274.85,275.0,274.19,274.81,4255.0,271.2463,271.3943,270.595,271.2068,4255.0
2024-09-27 11:40:00,274.61,274.69,274.27,274.31,1749.0,271.0095,271.0884,270.6739,270.7134,1749.0
2024-09-27 11:45:00,274.28,274.64,274.04,274.64,3616.0,270.6838,271.0391,270.4469,271.0391,3616.0
2024-09-27 11:50:00,274.4,274.7,274.22,274.24,3372.0,270.8022,271.0983,270.6246,270.6443,3372.0
2024-09-27 11:55:00,274.3,274.37,274.09,274.13,2048.0,270.7035,270.7726,270.4963,270.5357,2048.0
2024-09-27 12:00:00,274.07,274.08,273.21,273.27,3425.0,270.4765,270.4864,269.6278,269.687,3425.0
2024-09-27 12:05:00,273.24,273.81,273.24,273.52,4555.0,269.6574,270.2199,269.6574,269.9337,4555.0
2024-09-27 12:10:00,273.52,273.62,273.06,273.22,2368.0,269.9337,270.0324,269.4798,269.6377,2368.0
2024-09-27 12:15:00,273.08,273.45,273.06,273.28,1330.0,269.4995,269.8647,269.4798,269.6969,1330.0
2024-09-27 12:20:00,273.46,273.82,273.31,273.82,3747.0,269.8745,270.2298,269.7265,270.2298,3747.0
2024-09-27 12:25:00,273.86,273.99,273.72,273.9,1820.0,270.2693,270.3976,270.1311,270.3088,1820.0
2024-09-27 12:30:00,273.9,273.9,273.37,273.37,2840.0,270.3088,270.3088,269.7857,269.7857,2840.0
2024-09-27 12:35:00,273.38,273.56,273.27,273.29,3845.0,269.7956,269.9732,269.687,269.7068,3845.0
2024-09-27 12:40:00,273.08,273.25,272.83,273.0,1608.0,269.4995,269.6673,269.2528,269.4206,1608.0
2024-09-27 12:45:00,272.86,273.35,272.86,273.35,1845.0,269.2824,269.766,269.2824,269.766,1845.0
2024-09-27 12:50:00,273.15,273.5,273.15,273.5,2069.0,269.5686,269.914,269.5686,269.914,2069.0
2024-09-27 12:55:00,273.35,273.5,272.83,272.96,4420.0,269.766,269.914,269.2528,269.3811,4420.0
2024-09-27 13:00:00,273.08,273.49,273.08,273.49,2340.0,269.4995,269.9041,269.4995,269.9041,2340.0
2024-09-27 13:05:00,273.38,273.38,272.48,272.48,3384.0,269.7956,269.7956,268.9074,268.9074,3384.0
2024-09-27 13:10:00,272.63,272.65,272.17,272.28,3631.0,269.0554,269.0751,268.6014,268.71,3631.0
2024-09-27 13:15:00,272.42,272.78,272.23,272.78,4019.0,268.8482,269.2034,268.6607,269.2034,4019.0
2024-09-27 13:20:00,272.78,272.84,272.58,272.77,2119.0,269.2034,269.2627,269.0061,269.1936,2119.0
2024-09-27 13:25:00,272.76,272.77,272.57,272.62,700.0,269.1837,269.1936,268.9962,269.0455,700.0
2024-09-27 13:30:00,272.65,272.92,272.65,272.77,1818.0,269.0751,269.3416,269.0751,269.1936,1818.0
2024-09-27 13:35:00,272.79,272.79,272.44,272.58,1500.0,269.2133,269.2133,268.8679,269.0061,1500.0
2024-09-27 13:40:00,272.47,272.67,272.09,272.37,12840.0,268.8975,269.0949,268.5225,268.7988,12840.0
2024-09-27 13:45:00,272.27,272.96,272.26,272.67,2595.0,268.7001,269.3811,268.6903,269.0949,2595.0
2024-09-27 13:50:00,272.75,273.2,272.75,272.82,1519.0,269.1738,269.6179,269.1738,269.2429,1519.0
2024-09-27 13:55:00,272.8,272.91,272.44,272.54,3242.0,269.2232,269.3317,268.8679,268.9666,3242.0
2024-09-27 14:00:00,272.65,272.85,272.45,272.45,3052.0,269.0751,269.2725,268.8778,268.8778,3052.0
2024-09-27 14:05:00,272.48,273.28,272.48,272.86,3745.0,268.9074,269.6969,268.9074,269.2824,3745.0
2024-09-27 14:10:00,272.92,272.92,272.5,272.5,1731.0,269.3416,269.3416,268.9271,268.9271,1731.0
2024-09-27 14:15:00,272.71,273.07,272.71,273.07,2065.0,269.1344,269.4896,269.1344,269.4896,2065.0
2024-09-27 14:20:00,272.85,273.4,272.83,273.4,2882.0,269.2725,269.8153,269.2528,269.8153,2882.0
2024-09-27 14:25:00,273.6,273.6,273.06,273.21,3571.0,270.0127,270.0127,269.4798,269.6278,3571.0
2024-09-27 14:30:00,273.21,273.21,272.54,272.8,1716.0,269.6278,269.6278,268.9666,269.2232,1716.0
2024-09-27 14:35:00,272.8,272.94,272.46,272.61,2686.0,269.2232,269.3613,268.8876,269.0357,2686.0
2024-09-27 14:40:00,272.56,272.99,272.4,272.74,1865.0,268.9863,269.4107,268.8284,269.164,1865.0
2024-09-27 14:45:00,273.0,273.34,272.99,273.34,2574.0,269.4206,269.7561,269.4107,269.7561,2574.0
2024-09-27 14:50:00,273.2,273.34,273.17,273.34,2032.0,269.6179,269.7561,269.5883,269.7561,2032.0
2024-09-27 14:55:00,273.46,273.86,273.37,273.8,3271.0,269.8745,270.2693,269.7857,270.2101,3271.0
2024-09-27 15:00:00,273.8,273.83,273.6,273.82,1460.0,270.2101,270.2397,270.0127,270.2298,1460.0
2024-09-27 15:05:00,273.83,273.83,273.08,273.08,2411.0,270.2397,270.2397,269.4995,269.4995,2411.0
2024-09-27 15:10:00,273.06,273.28,273.04,273.28,3086.0,269.4798,269.6969,269.46,269.6969,3086.0
2024-09-27 15:15:00,273.11,273.13,272.64,272.84,2001.0,269.5291,269.5489,269.0653,269.2627,2001.0
2024-09-27 15:20:00,272.86,272.95,272.48,272.48,2155.0,269.2824,269.3712,268.9074,268.9074,2155.0
2024-09-27 15:25:00,272.46,272.71,272.33,272.53,4916.0,268.8876,269.1344,268.7593,268.9567,4916.0
2024-09-27 15:30:00,272.34,272.34,271.94,271.94,1758.0,268.7692,268.7692,268.3745,268.3745,1758.0
2024-09-27 15:35:00,271.89,271.93,271.49,271.49,5610.0,268.3251,268.3646,267.9304,267.9304,5610.0
2024-09-27 15:40:00,271.56,271.67,271.24,271.46,6450.0,267.9994,268.108,267.6836,267.9008,6450.0
2024-09-27 15:45:00,271.46,271.56,271.05,271.3,5513.0,267.9008,267.9994,267.4961,267.7428,5513.0
2024-09-27 15:50:00,271.08,271.9,271.08,271.62,8975.0,267.5257,268.335,267.5257,268.0587,8975.0
2024-09-27 15:55:00,271.62,271.74,270.47,270.53,38832.0,268.0587,268.1771,266.9237,266.9829,38832.0
2024-09-30 09:30:00,270.5,270.5,268.88,269.01,5938.0,266.9533,266.9533,265.3546,265.4829,5938.0
2024-09-30 09:35:00,268.1,268.92,268.09,268.25,600.0,264.5848,265.3941,264.5749,264.7328,600.0
2024-09-30 09:40:00,268.09,268.1,267.07,267.32,2228.0,264.5749,264.5848,263.5683,263.815,2228.0
2024-09-30 09:45:00,267.32,267.51,266.35,267.48,5290.0,263.815,264.0025,262.8578,263.9729,5290.0
2024-09-30 09:50:00,267.51,267.71,267.19,267.19,650.0,264.0025,264.1999,263.6867,263.6867,650.0
2024-09-30 09:55:00,267.18,268.04,266.86,267.85,4480.0,263.6769,264.5256,263.3611,264.3381,4480.0
2024-09-30 10:00:00,267.75,268.09,267.75,268.09,750.0,264.2394,264.5749,264.2394,264.5749,750.0
2024-09-30 10:05:00,267.78,269.55,267.45,269.32,26139.0,264.269,266.0158,263.9433,265.7888,26139.0
2024-09-30 10:10:00,269.09,269.09,268.56,269.08,2673.0,265.5618,265.5618,265.0388,265.552,2673.0
2024-09-30 10:15:00,269.35,269.35,268.57,268.57,1500.0,265.8184,265.8184,265.0486,265.0486,1500.0
2024-09-30 10:20:00,268.55,269.06,268.54,268.73,1675.0,265.0289,265.5322,265.019,265.2065,1675.0
2024-09-30 10:25:00,268.51,268.74,267.87,267.88,991.0,264.9894,265.2164,264.3578,264.3677,991.0
2024-09-30 10:30:00,268.72,268.97,268.33,268.64,1230.0,265.1967,265.4434,264.8118,265.1177,1230.0
2024-09-30 10:35:00,268.4,269.3,268.4,269.3,2100.0,264.8809,265.7691,264.8809,265.7691,2100.0
2024-09-30 10:40:00,269.34,269.5,269.01,269.26,2974.0,265.8085,265.9665,265.4829,265.7296,2974.0
2024-09-30 10:45:00,269.17,269.24,268.59,268.88,1865.0,265.6408,265.7099,265.0684,265.3546,1865.0
2024-09-30 10:50:00,268.86,268.9,268.12,268.9,1430.0,265.3348,265.3743,264.6045,265.3743,1430.0
2024-09-30 10:55:00,268.14,268.44,268.1,268.31,1300.0,264.6243,264.9203,264.5848,264.7921,1300.0
2024-09-30 11:00:00,268.63,269.16,268.28,269.16,2928.0,265.1079,265.6309,264.7624,265.6309,2928.0
2024-09-30 11:05:00,269.23,269.23,268.43,268.75,2167.0,265.7,265.7,264.9105,265.2263,2167.0
2024-09-30 11:10:00,268.74,268.79,268.57,268.79,1100.0,265.2164,265.2658,265.0486,265.2658,1100.0
2024-09-30 11:15:00,268.75,269.13,268.5,268.93,1648.0,265.2263,265.6013,264.9796,265.4039,1648.0
2024-09-30 11:20:00,268.93,268.93,268.55,268.7,1247.0,265.4039,265.4039,265.0289,265.1769,1247.0
2024-09-30 11:25:00,268.56,268.68,268.2,268.46,2663.0,265.0388,265.1572,264.6835,264.9401,2663.0
2024-09-30 11:30:00,268.46,268.47,268.19,268.19,1326.0,264.9401,264.95,264.6736,264.6736,1326.0
2024-09-30 11:35:00,268.37,268.56,268.22,268.5,2400.0,264.8513,265.0388,264.7032,264.9796,2400.0
2024-09-30 11:40:00,268.13,268.23,267.88,268.06,900.0,264.6144,264.7131,264.3677,264.5453,900.0
2024-09-30 11:45:00,267.9,268.25,267.9,268.12,996.0,264.3874,264.7328,264.3874,264.6045,996.0
2024-09-30 11:50:00,268.07,268.07,267.83,268.04,1957.0,264.5552,264.5552,264.3183,264.5256,1957.0
2024-09-30 11:55:00,268.24,268.44,268.06,268.06,912.0,264.723,264.9203,264.5453,264.5453,912.0
2024-09-30 12:00:00,268.19,268.28,268.19,268.22,319.0,264.6736,264.7624,264.6736,264.7032,319.0
2024-09-30 12:05:00,268.26,268.57,268.22,268.22,1021.0,264.7427,265.0486,264.7032,264.7032,1021.0
2024-09-30 12:10:00,268.23,268.41,268.09,268.1,3226.0,264.7131,264.8907,264.5749,264.5848,3226.0
2024-09-30 12:15:00,268.1,268.16,267.93,267.93,1994.0,264.5848,264.644,264.417,264.417,1994.0
2024-09-30 12:20:00,267.93,268.41,267.93,268.19,1100.0,264.417,264.8907,264.417,264.6736,1100.0
2024-09-30 12:25:00,268.23,268.61,268.23,268.61,617.0,264.7131,265.0881,264.7131,265.0881,617.0
2024-09-30 12:30:00,268.52,268.9,268.52,268.83,2578.0,264.9993,265.3743,264.9993,265.3052,2578.0
2024-09-30 12:35:00,268.88,268.89,268.61,268.71,650.0,265.3546,265.3644,265.0881,265.1868,650.0
2024-09-30 12:40:00,268.77,268.84,268.65,268.76,1855.0,265.246,265.3151,265.1276,265.2362,1855.0
2024-09-30 12:45:00,268.76,268.76,268.76,268.76,0.0,265.2362,265.2362,265.2362,265.2362,0.0
2024-09-30 12:50:00,268.88,268.89,268.6,268.6,1035.0,265.3546,265.3644,265.0783,265.0783,1035.0
2024-09-30 12:55:00,268.62,268.69,268.62,268.69,451.0,265.098,265.1671,265.098,265.1671,451.0
2024-09-30 13:00:00,268.72,268.72,268.1,268.11,1481.0,265.1967,265.1967,264.5848,264.5947,1481.0
2024-09-30 13:05:00,268.16,268.42,268.16,268.42,525.0,264.644,264.9006,264.644,264.9006,525.0
2024-09-30 13:10:00,268.58,268.62,268.24,268.24,1437.0,265.0585,265.098,264.723,264.723,1437.0
2024-09-30 13:15:00,268.26,268.74,268.26,268.43,935.0,264.7427,265.2164,264.7427,264.9105,935.0
2024-09-30 13:20:00,268.31,268.32,268.23,268.25,712.0,264.7921,264.8019,264.7131,264.7328,712.0
2024-09-30 13:25:00,268.25,268.42,268.04,268.26,1344.0,264.7328,264.9006,264.5256,264.7427,1344.0
2024-09-30 13:30:00,268.21,268.21,267.99,268.13,1450.0,264.6934,264.6934,264.4762,264.6144,1450.0
2024-09-30 13:35:00,268.06,268.09,267.88,268.09,673.0,264.5453,264.5749,264.3677,264.5749,673.0
2024-09-30 13:40:00,268.1,268.2,267.9,268.1,679.0,264.5848,264.6835,264.3874,264.5848,679.0
2024-09-30 13:45:00,268.06,268.13,267.9,268.0,2125.0,264.5453,264.6144,264.3874,264.4861,2125.0
2024-09-30 13:50:00,267.9,268.15,267.89,268.09,1809.0,264.3874,264.6342,264.3776,264.5749,1809.0
2024-09-30 13:55:00,268.13,268.23,267.8,267.81,3004.0,264.6144,264.7131,264.2887,264.2986,3004.0
2024-09-30 14:00:00,268.09,268.09,267.59,267.94,635.0,264.5749,264.5749,264.0815,264.4269,635.0
2024-09-30 14:05:00,267.48,267.56,266.77,266.78,1871.0,263.9729,264.0519,263.2722,263.2821,1871.0
2024-09-30 14:10:00,266.88,267.04,266.59,266.84,1158.0,263.3808,263.5387,263.0946,263.3413,1158.0
2024-09-30 14:15:00,266.67,266.67,266.0,266.41,562.0,263.1736,263.1736,262.5123,262.917,562.0
2024-09-30 14:20:00,266.2,266.2,265.54,265.64,1802.0,262.7097,262.7097,262.0584,262.1571,1802.0
2024-09-30 14:25:00,266.06,266.12,265.51,265.95,1247.0,262.5716,262.6308,262.0288,262.463,1247.0
2024-09-30 14:30:00,266.16,266.22,265.75,266.22,815.0,262.6702,262.7295,262.2656,262.7295,815.0
2024-09-30 14:35:00,266.29,266.81,266.28,266.54,1200.0,262.7985,263.3117,262.7887,263.0453,1200.0
2024-09-30 14:40:00,266.89,266.92,266.59,266.59,1018.0,263.3907,263.4203,263.0946,263.0946,1018.0
2024-09-30 14:45:00,266.6,266.6,266.46,266.46,521.0,263.1045,263.1045,262.9663,262.9663,521.0
2024-09-30 14:50:00,266.58,266.67,266.14,266.64,2203.0,263.0847,263.1736,262.6505,263.1439,2203.0
2024-09-30 14:55:00,266.59,266.64,266.51,266.51,451.0,263.0946,263.1439,263.0157,263.0157,451.0
2024-09-30 15:00:00,266.36,266.65,266.19,266.65,4966.0,262.8676,263.1538,262.6998,263.1538,4966.0
2024-09-30 15:05:00,266.85,266.94,266.44,266.79,3100.0,263.3512,263.44,262.9466,263.292,3100.0
2024-09-30 15:10:00,266.6,266.6,266.06,266.24,1694.0,263.1045,263.1045,262.5716,262.7492,1694.0
2024-09-30 15:15:00,266.29,266.53,266.29,266.48,601.0,262.7985,263.0354,262.7985,262.986,601.0
2024-09-30 15:20:00,266.66,266.84,266.58,266.73,1012.0,263.1637,263.3413,263.0847,263.2328,1012.0
2024-09-30 15:25:00,266.72,266.84,266.51,266.65,878.0,263.2229,263.3413,263.0157,263.1538,878.0
2024-09-30 15:30:00,266.75,266.85,266.55,266.62,1300.0,263.2525,263.3512,263.0551,263.1242,1300.0
2024-09-30 15:35:00,266.52,267.43,266.52,267.43,3661.0,263.0255,263.9236,263.0255,263.9236,3661.0
2024-09-30 15:40:00,267.49,267.94,267.39,267.94,3609.0,263.9828,264.4269,263.8841,264.4269,3609.0
2024-09-30 15:45:00,267.93,268.35,267.91,268.2,2034.0,264.417,264.8315,264.3973,264.6835,2034.0
2024-09-30 15:50:00,268.0,268.98,267.83,268.57,6666.0,264.4861,265.4533,264.3183,265.0486,6666.0
2024-09-30 15:55:00,268.56,269.22,268.23,268.47,41798.0,265.0388,265.6901,264.7131,264.95,41798.0
2024-10-01 09:30:00,268.24,269.23,265.56,265.56,8235.0,264.723,265.7,262.0781,262.0781,8235.0
2024-10-01 09:35:00,266.43,267.14,265.57,266.02,5369.0,262.9367,263.6374,262.088,262.5321,5369.0
2024-10-01 09:40:00,265.77,265.77,264.9,264.96,2276.0,262.2854,262.2854,261.4268,261.486,2276.0
2024-10-01 09:45:00,265.09,265.09,264.25,264.25,400.0,261.6143,261.6143,260.7853,260.7853,400.0
2024-10-01 09:50:00,264.23,265.04,264.0,265.04,3179.0,260.7655,261.5649,260.5386,261.5649,3179.0
2024-10-01 09:55:00,264.52,265.09,263.94,265.09,2979.0,261.0517,261.6143,260.4794,261.6143,2979.0
2024-10-01 10:00:00,264.38,265.61,263.92,264.86,10088.0,260.9136,262.1275,260.4596,261.3873,10088.0
2024-10-01 10:05:00,264.86,264.86,263.97,264.39,10014.0,261.3873,261.3873,260.509,260.9235,10014.0
2024-10-01 10:10:00,264.12,265.06,263.71,264.26,12956.0,260.657,261.5847,260.2524,260.7952,12956.0
2024-10-01 10:15:00,263.96,264.33,263.88,264.01,1804.0,260.4991,260.8642,260.4201,260.5484,1804.0
2024-10-01 10:20:00,264.61,266.15,264.6,265.41,2174.0,261.1406,262.6604,261.1307,261.9301,2174.0
2024-10-01 10:25:00,265.39,265.66,264.15,264.65,1100.0,261.9103,262.1768,260.6866,261.18,1100.0
2024-10-01 10:30:00,264.23,264.6,263.64,264.6,5935.0,260.7655,261.1307,260.1833,261.1307,5935.0
2024-10-01 10:35:00,264.49,264.52,264.48,264.52,700.0,261.0221,261.0517,261.0123,261.0517,700.0
2024-10-01 10:40:00,264.46,265.31,264.46,265.09,1903.0,260.9925,261.8314,260.9925,261.6143,1903.0
2024-10-01 10:45:00,265.45,265.53,264.75,264.75,1050.0,261.9696,262.0485,261.2787,261.2787,1050.0
2024-10-01 10:50:00,264.77,265.15,264.34,264.35,1509.0,261.2985,261.6735,260.8741,260.884,1509.0
2024-10-01 10:55:00,264.32,264.87,264.24,264.7,5606.0,260.8544,261.3972,260.7754,261.2294,5606.0
2024-10-01 11:00:00,264.57,264.85,264.23,264.4,850.0,261.1011,261.3774,260.7655,260.9333,850.0
2024-10-01 11:05:00,264.3,264.3,263.48,263.48,1657.0,260.8346,260.8346,260.0254,260.0254,1657.0
2024-10-01 11:10:00,263.51,263.52,263.51,263.51,100.0,260.055,260.0649,260.055,260.055,100.0
2024-10-01 11:15:00,263.15,264.26,263.15,264.25,1334.0,259.6997,260.7952,259.6997,260.7853,1334.0
2024-10-01 11:20:00,264.42,264.78,264.31,264.59,825.0,260.9531,261.3083,260.8445,261.1208,825.0
2024-10-01 11:25:00,264.95,266.03,264.95,266.03,1041.0,261.4761,262.5419,261.4761,262.5419,1041.0
2024-10-01 11:30:00,266.44,266.63,265.99,266.63,1067.0,262.9466,263.1341,262.5025,263.1341,1067.0
2024-10-01 11:35:00,266.21,266.62,266.2,266.54,1139.0,262.7196,263.1242,262.7097,263.0453,1139.0
2024-10-01 11:40:00,266.7,266.7,266.68,266.68,200.0,263.2032,263.2032,263.1834,263.1834,200.0
2024-10-01 11:45:00,266.68,266.69,266.45,266.69,1531.0,263.1834,263.1933,262.9564,263.1933,1531.0
2024-10-01 11:50:00,266.97,267.03,266.96,267.03,279.0,263.4696,263.5288,263.4598,263.5288,279.0
2024-10-01 11:55:00,266.82,267.16,266.43,266.44,2656.0,263.3216,263.6571,262.9367,262.9466,2656.0
2024-10-01 12:00:00,266.17,266.58,266.05,266.39,1272.0,262.6801,263.0847,262.5617,262.8972,1272.0
2024-10-01 12:05:00,266.61,266.61,266.61,266.61,100.0,263.1143,263.1143,263.1143,263.1143,100.0
2024-10-01 12:10:00,266.52,266.74,266.06,266.06,1417.0,263.0255,263.2426,262.5716,262.5716,1417.0
2024-10-01 12:15:00,266.11,266.32,266.09,266.1,819.0,262.6209,262.8281,262.6012,262.611,819.0
2024-10-01 12:20:00,266.19,266.2,265.89,265.97,906.0,262.6998,262.7097,262.4038,262.4827,906.0
2024-10-01 12:25:00,266.0,266.0,265.98,265.99,400.0,262.5123,262.5123,262.4926,262.5025,400.0
2024-10-01 12:30:00,265.72,265.72,265.28,265.68,1501.0,262.236,262.236,261.8018,262.1965,1501.0
2024-10-01 12:35:00,265.98,266.38,265.92,265.92,721.0,262.4926,262.8874,262.4334,262.4334,721.0
2024-10-01 12:40:00,265.94,265.95,265.65,265.65,700.0,262.4531,262.463,262.1669,262.1669,700.0
2024-10-01 12:45:00,265.6,265.6,265.34,265.47,1155.0,262.1176,262.1176,261.861,261.9893,1155.0
2024-10-01 12:50:00,266.15,266.33,266.15,266.25,300.0,262.6604,262.838,262.6604,262.7591,300.0
2024-10-01 12:55:00,266.22,266.32,265.95,266.32,952.0,262.7295,262.8281,262.463,262.8281,952.0
2024-10-01 13:00:00,265.92,265.94,265.68,265.69,764.0,262.4334,262.4531,262.1965,262.2064,764.0
2024-10-01 13:05:00,265.49,265.63,265.35,265.37,1237.0,262.009,262.1472,261.8709,261.8906,1237.0
2024-10-01 13:10:00,265.55,265.64,265.35,265.59,745.0,262.0682,262.1571,261.8709,262.1077,745.0
2024-10-01 13:15:00,265.27,265.31,265.1,265.16,1245.0,261.7919,261.8314,261.6241,261.6834,1245.0
2024-10-01 13:20:00,265.15,265.3,265.07,265.07,656.0,261.6735,261.8215,261.5945,261.5945,656.0
2024-10-01 13:25:00,265.07,265.19,265.07,265.19,528.0,261.5945,261.713,261.5945,261.713,528.0
2024-10-01 13:30:00,265.28,265.48,265.01,265.32,2273.0,261.8018,261.9992,261.5353,261.8413,2273.0
2024-10-01 13:35:00,264.89,265.01,264.85,265.01,558.0,261.4169,261.5353,261.3774,261.5353,558.0
2024-10-01 13:40:00,264.97,265.45,264.97,265.45,795.0,261.4958,261.9696,261.4958,261.9696,795.0
2024-10-01 13:45:00,265.44,265.55,265.25,265.44,575.0,261.9597,262.0682,261.7722,261.9597,575.0
2024-10-01 13:50:00,265.27,265.46,265.27,265.46,400.0,261.7919,261.9794,261.7919,261.9794,400.0
2024-10-01 13:55:00,265.62,266.28,265.51,266.16,1098.0,262.1373,262.7887,262.0288,262.6702,1098.0
2024-10-01 14:00:00,266.56,266.7,266.27,266.31,2185.0,263.065,263.2032,262.7788,262.8183,2185.0
2024-10-01 14:05:00,266.5,266.5,266.16,266.28,1474.0,263.0058,263.0058,262.6702,262.7887,1474.0
2024-10-01 14:10:00,266.22,266.56,266.21,266.56,975.0,262.7295,263.065,262.7196,263.065,975.0
2024-10-01 14:15:00,266.72,266.72,266.72,266.72,100.0,263.2229,263.2229,263.2229,263.2229,100.0
2024-10-01 14:20:00,266.83,267.02,266.83,267.01,672.0,263.3315,263.519,263.3315,263.5091,672.0
2024-10-01 14:25:00,267.05,267.2,266.92,267.2,1714.0,263.5486,263.6966,263.4203,263.6966,1714.0
2024-10-01 14:30:00,267.14,267.2,266.82,266.84,2341.0,263.6374,263.6966,263.3216,263.3413,2341.0
2024-10-01 14:35:00,266.84,266.84,266.45,266.47,2035.0,263.3413,263.3413,262.9564,262.9762,2035.0
2024-10-01 14:40:00,266.42,266.6,266.26,266.55,2219.0,262.9268,263.1045,262.7689,263.0551,2219.0
2024-10-01 14:45:00,266.74,266.74,266.35,266.35,992.0,263.2426,263.2426,262.8578,262.8578,992.0
2024-10-01 14:50:00,266.34,266.56,266.17,266.17,1233.0,262.8479,263.065,262.6801,262.6801,1233.0
2024-10-01 14:55:00,266.18,266.32,266.12,266.12,840.0,262.69,262.8281,262.6308,262.6308,840.0
2024-10-01 15:00:00,266.04,266.04,265.65,265.88,802.0,262.5518,262.5518,262.1669,262.3939,802.0
2024-10-01 15:05:00,265.53,265.56,265.39,265.55,769.0,262.0485,262.0781,261.9103,262.0682,769.0
2024-10-01 15:10:00,265.35,265.35,265.15,265.29,1117.0,261.8709,261.8709,261.6735,261.8116,1117.0
2024-10-01 15:15:00,265.32,265.46,265.05,265.36,1660.0,261.8413,261.9794,261.5748,261.8807,1660.0
2024-10-01 15:20:00,265.6,266.23,265.6,266.23,2660.0,262.1176,262.7393,262.1176,262.7393,2660.0
2024-10-01 15:25:00,266.17,266.41,265.77,265.92,3519.0,262.6801,262.917,262.2854,262.4334,3519.0
2024-10-01 15:30:00,265.92,265.92,265.31,265.31,1659.0,262.4334,262.4334,261.8314,261.8314,1659.0
2024-10-01 15:35:00,265.25,265.46,265.14,265.39,1762.0,261.7722,261.9794,261.6636,261.9103,1762.0
2024-10-01 15:40:00,265.5,265.57,264.98,264.98,4145.0,262.0189,262.088,261.5057,261.5057,4145.0
2024-10-01 15:45:00,264.92,265.1,264.69,264.75,4314.0,261.4465,261.6241,261.2195,261.2787,4314.0
2024-10-01 15:50:00,264.92,265.31,264.57,264.67,7337.0,261.4465,261.8314,261.1011,261.1998,7337.0
2024-10-01 15:55:00,264.65,265.7,264.65,265.27,27275.0,261.18,262.2163,261.18,261.7919,27275.0
2024-10-02 09:30:00,263.88,264.42,260.31,262.21,19178.0,260.4201,260.9531,256.8969,258.772,19178.0
2024-10-02 09:35:00,263.23,263.62,262.64,262.71,4969.0,259.7787,260.1635,259.1964,259.2655,4969.0
2024-10-02 09:40:00,262.16,262.37,260.73,261.61,11280.0,258.7227,258.9299,257.3114,258.1799,11280.0
2024-10-02 09:45:00,261.54,264.84,261.33,264.84,4598.0,258.1108,261.3676,257.9036,261.3676,4598.0
2024-10-02 09:50:00,263.93,263.97,263.25,263.97,1817.0,260.4695,260.509,259.7984,260.509,1817.0
2024-10-02 09:55:00,263.65,263.97,263.26,263.26,4398.0,260.1932,260.509,259.8083,259.8083,4398.0
2024-10-02 10:00:00,263.69,265.3,263.67,265.26,5094.0,260.2326,261.8215,260.2129,261.782,5094.0
2024-10-02 10:05:00,264.95,265.37,264.62,264.62,2497.0,261.4761,261.8906,261.1504,261.1504,2497.0
2024-10-02 10:10:00,265.0,265.37,264.74,265.37,544.0,261.5255,261.8906,261.2689,261.8906,544.0
2024-10-02 10:15:00,264.79,265.21,264.5,265.1,3525.0,261.3182,261.7327,261.032,261.6241,3525.0
2024-10-02 10:20:00,265.23,265.28,263.95,264.01,1997.0,261.7524,261.8018,260.4892,260.5484,1997.0
2024-10-02 10:25:00,263.67,264.43,263.66,264.43,1574.0,260.2129,260.9629,260.203,260.9629,1574.0
2024-10-02 10:30:00,264.24,264.76,264.16,264.75,2069.0,260.7754,261.2886,260.6965,261.2787,2069.0
2024-10-02 10:35:00,264.53,264.61,264.25,264.61,1731.0,261.0616,261.1406,260.7853,261.1406,1731.0
2024-10-02 10:40:00,264.63,264.74,264.44,264.46,646.0,261.1603,261.2689,260.9728,260.9925,646.0
2024-10-02 10:45:00,264.58,264.93,264.32,264.76,2816.0,261.111,261.4564,260.8544,261.2886,2816.0
2024-10-02 10:50:00,264.78,264.78,264.32,264.41,2024.0,261.3083,261.3083,260.8544,260.9432,2024.0
2024-10-02 10:55:00,264.49,264.61,264.28,264.28,1260.0,261.0221,261.1406,260.8149,260.8149,1260.0
2024-10-02 11:00:00,264.2,264.69,263.9,264.69,2243.0,260.7359,261.2195,260.4399,261.2195,2243.0
2024-10-02 11:05:00,264.71,264.71,264.42,264.42,626.0,261.2393,261.2393,260.9531,260.9531,626.0
2024-10-02 11:10:00,264.63,264.7,264.45,264.45,600.0,261.1603,261.2294,260.9827,260.9827,600.0
2024-10-02 11:15:00,264.49,264.8,264.49,264.64,500.0,261.0221,261.3281,261.0221,261.1702,500.0
2024-10-02 11:20:00,264.59,264.64,264.43,264.45,957.0,261.1208,261.1702,260.9629,260.9827,957.0
2024-10-02 11:25:00,264.7,265.0,264.5,264.87,1920.0,261.2294,261.5255,261.032,261.3972,1920.0
2024-10-02 11:30:00,264.8,265.06,264.51,264.51,2155.0,261.3281,261.5847,261.0419,261.0419,2155.0
2024-10-02 11:35:00,264.78,264.8,264.54,264.79,1099.0,261.3083,261.3281,261.0715,261.3182,1099.0
2024-10-02 11:40:00,264.92,265.32,264.92,265.32,1400.0,261.4465,261.8413,261.4465,261.8413,1400.0
2024-10-02 11:45:00,265.31,265.31,264.98,265.17,1150.0,261.8314,261.8314,261.5057,261.6932,1150.0
2024-10-02 11:50:00,264.95,265.36,264.65,264.86,4061.0,261.4761,261.8807,261.18,261.3873,4061.0
2024-10-02 11:55:00,265.19,265.19,264.64,264.66,2650.0,261.713,261.713,261.1702,261.1899,2650.0
2024-10-02 12:00:00,264.64,264.81,264.46,264.46,1226.0,261.1702,261.3379,260.9925,260.9925,1226.0
2024-10-02 12:05:00,264.48,264.66,264.46,264.61,1400.0,261.0123,261.1899,260.9925,261.1406,1400.0
2024-10-02 12:10:00,264.61,264.62,264.59,264.62,800.0,261.1406,261.1504,261.1208,261.1504,800.0
2024-10-02 12:15:00,264.44,264.61,264.09,264.09,1591.0,260.9728,261.1406,260.6274,260.6274,1591.0
2024-10-02 12:20:00,264.44,264.54,264.07,264.36,6431.0,260.9728,261.0715,260.6076,260.8938,6431.0
2024-10-02 12:25:00,264.37,265.16,264.37,265.16,4229.0,260.9037,261.6834,260.9037,261.6834,4229.0
2024-10-02 12:30:00,264.93,265.13,264.86,265.0,2015.0,261.4564,261.6537,261.3873,261.5255,2015.0
2024-10-02 12:35:00,264.78,264.83,264.45,264.45,1600.0,261.3083,261.3577,260.9827,260.9827,1600.0
2024-10-02 12:40:00,264.4,264.65,264.4,264.65,463.0,260.9333,261.18,260.9333,261.18,463.0
2024-10-02 12:45:00,264.42,264.65,264.42,264.65,632.0,260.9531,261.18,260.9531,261.18,632.0
2024-10-02 12:50:00,264.65,265.09,264.61,264.85,3188.0,261.18,261.6143,261.1406,261.3774,3188.0
2024-10-02 12:55:00,264.84,264.84,264.49,264.65,1788.0,261.3676,261.3676,261.0221,261.18,1788.0
2024-10-02 13:00:00,264.63,264.63,264.3,264.49,1190.0,261.1603,261.1603,260.8346,261.0221,1190.0
2024-10-02 13:05:00,264.29,264.42,264.09,264.14,1171.0,260.8248,260.9531,260.6274,260.6767,1171.0
2024-10-02 13:10:00,264.4,264.57,264.26,264.35,2374.0,260.9333,261.1011,260.7952,260.884,2374.0
2024-10-02 13:15:00,264.35,264.7,264.35,264.69,949.0,260.884,261.2294,260.884,261.2195,949.0
2024-10-02 13:20:00,264.66,264.74,264.66,264.74,730.0,261.1899,261.2689,261.1899,261.2689,730.0
2024-10-02 13:25:00,264.91,265.08,264.76,264.87,1413.0,261.4366,261.6044,261.2886,261.3972,1413.0
2024-10-02 13:30:00,264.85,264.97,264.76,264.94,900.0,261.3774,261.4958,261.2886,261.4662,900.0
2024-10-02 13:35:00,264.78,265.25,264.78,265.14,1100.0,261.3083,261.7722,261.3083,261.6636,1100.0
2024-10-02 13:40:00,265.24,265.35,265.18,265.35,1288.0,261.7623,261.8709,261.7031,261.8709,1288.0
2024-10-02 13:45:00,265.24,265.49,265.2,265.49,2212.0,261.7623,262.009,261.7228,262.009,2212.0
2024-10-02 13:50:00,265.5,266.02,265.5,265.81,1413.0,262.0189,262.5321,262.0189,262.3248,1413.0
2024-10-02 13:55:00,265.78,266.17,265.77,266.0,500.0,262.2952,262.6801,262.2854,262.5123,500.0
2024-10-02 14:00:00,266.15,266.2,266.04,266.06,3777.0,262.6604,262.7097,262.5518,262.5716,3777.0
2024-10-02 14:05:00,266.1,266.1,266.06,266.06,200.0,262.611,262.611,262.5716,262.5716,200.0
2024-10-02 14:10:00,266.06,266.2,266.05,266.2,4312.0,262.5716,262.7097,262.5617,262.7097,4312.0
2024-10-02 14:15:00,266.1,266.5,266.09,266.31,3706.0,262.611,263.0058,262.6012,262.8183,3706.0
2024-10-02 14:20:00,266.31,266.32,266.04,266.04,7124.0,262.8183,262.8281,262.5518,262.5518,7124.0
2024-10-02 14:25:00,266.08,266.19,265.52,265.99,3419.0,262.5913,262.6998,262.0386,262.5025,3419.0
2024-10-02 14:30:00,266.05,266.51,266.04,266.44,11608.0,262.5617,263.0157,262.5518,262.9466,11608.0
2024-10-02 14:35:00,266.22,266.22,266.04,266.05,1400.0,262.7295,262.7295,262.5518,262.5617,1400.0
2024-10-02 14:40:00,266.08,266.39,266.08,266.38,592.0,262.5913,262.8972,262.5913,262.8874,592.0
2024-10-02 14:45:00,266.13,266.37,266.13,266.14,354.0,262.6406,262.8775,262.6406,262.6505,354.0
2024-10-02 14:50:00,266.43,266.5,266.28,266.5,1767.0,262.9367,263.0058,262.7887,263.0058,1767.0
2024-10-02 14:55:00,266.53,266.53,266.33,266.33,3876.0,263.0354,263.0354,262.838,262.838,3876.0
2024-10-02 15:00:00,266.33,266.46,266.27,266.44,2528.0,262.838,262.9663,262.7788,262.9466,2528.0
2024-10-02 15:05:00,266.35,266.35,265.98,266.07,2741.0,262.8578,262.8578,262.4926,262.5814,2741.0
2024-10-02 15:10:00,266.06,266.07,265.8,265.92,1312.0,262.5716,262.5814,262.315,262.4334,1312.0
2024-10-02 15:15:00,265.81,265.85,265.61,265.64,1602.0,262.3248,262.3643,262.1275,262.1571,1602.0
2024-10-02 15:20:00,265.67,265.67,265.41,265.41,1934.0,262.1867,262.1867,261.9301,261.9301,1934.0
2024-10-02 15:25:00,265.47,265.56,265.32,265.51,5924.0,261.9893,262.0781,261.8413,262.0288,5924.0
2024-10-02 15:30:00,265.52,265.52,264.86,265.01,5044.0,262.0386,262.0386,261.3873,261.5353,5044.0
2024-10-02 15:35:00,265.01,265.3,264.89,265.06,2738.0,261.5353,261.8215,261.4169,261.5847,2738.0
2024-10-02 15:40:00,265.16,265.3,265.02,265.06,9089.0,261.6834,261.8215,261.5452,261.5847,9089.0
2024-10-02 15:45:00,265.13,265.52,265.13,265.4,18616.0,261.6537,262.0386,261.6537,261.9202,18616.0
2024-10-02 15:50:00,265.38,265.82,265.28,265.6,19668.0,261.9005,262.3347,261.8018,262.1176,19668.0
2024-10-02 15:55:00,265.6,266.3,265.59,266.09,54450.0,262.1176,262.8084,262.1077,262.6012,54450.0
2024-10-03 09:30:00,264.74,264.74,262.67,263.19,8780.0,261.2689,261.2689,259.226,259.7392,8780.0
2024-10-03 09:35:00,263.45,263.48,262.31,262.31,1480.0,259.9958,260.0254,258.8707,258.8707,1480.0
2024-10-03 09:40:00,262.14,262.25,261.72,261.8,500.0,258.703,258.8115,258.2885,258.3674,500.0
2024-10-03 09:45:00,261.72,261.95,261.0,261.28,2254.0,258.2885,258.5154,257.5779,257.8542,2254.0
2024-10-03 09:50:00,261.52,261.88,261.24,261.88,1950.0,258.0911,258.4464,257.8148,258.4464,1950.0
2024-10-03 09:55:00,261.88,262.98,261.88,262.54,2677.0,258.4464,259.5319,258.4464,259.0977,2677.0
2024-10-03 10:00:00,263.13,263.71,262.66,263.71,6334.0,259.68,260.2524,259.2161,260.2524,6334.0
2024-10-03 10:05:00,263.83,264.18,263.46,263.7,2729.0,260.3708,260.7162,260.0056,260.2425,2729.0
2024-10-03 10:10:00,263.94,264.25,262.88,263.29,5445.0,260.4794,260.7853,259.4332,259.8379,5445.0
2024-10-03 10:15:00,263.39,264.25,263.13,264.25,1351.0,259.9366,260.7853,259.68,260.7853,1351.0
2024-10-03 10:20:00,264.63,264.63,262.8,262.92,3000.0,261.1603,261.1603,259.3543,259.4727,3000.0
2024-10-03 10:25:00,262.66,263.39,262.46,263.34,1824.0,259.2161,259.9366,259.0188,259.8872,1824.0
2024-10-03 10:30:00,263.18,263.57,262.95,263.47,3024.0,259.7293,260.1142,259.5023,260.0155,3024.0
2024-10-03 10:35:00,263.28,263.54,263.06,263.06,2619.0,259.828,260.0846,259.6109,259.6109,2619.0
2024-10-03 10:40:00,263.15,263.15,262.22,262.22,2150.0,259.6997,259.6997,258.7819,258.7819,2150.0
2024-10-03 10:45:00,262.24,263.41,262.24,263.14,3335.0,258.8016,259.9563,258.8016,259.6898,3335.0
2024-10-03 10:50:00,263.03,263.49,263.03,263.09,1300.0,259.5813,260.0353,259.5813,259.6405,1300.0
2024-10-03 10:55:00,263.25,263.47,262.43,262.43,3727.0,259.7984,260.0155,258.9891,258.9891,3727.0
2024-10-03 11:00:00,262.4,262.41,262.2,262.32,1749.0,258.9595,258.9694,258.7622,258.8806,1749.0
2024-10-03 11:05:00,262.47,262.71,262.25,262.28,1600.0,259.0286,259.2655,258.8115,258.8411,1600.0
2024-10-03 11:10:00,262.26,262.43,262.25,262.33,1003.0,258.8214,258.9891,258.8115,258.8905,1003.0
2024-10-03 11:15:00,262.45,262.88,262.45,262.53,1300.0,259.0089,259.4332,259.0089,259.0878,1300.0
2024-10-03 11:20:00,262.86,263.32,262.79,263.15,2247.0,259.4135,259.8675,259.3444,259.6997,2247.0
2024-10-03 11:25:00,263.11,263.28,262.89,262.94,1788.0,259.6602,259.828,259.4431,259.4925,1788.0
2024-10-03 11:30:00,263.19,263.69,263.19,263.58,1520.0,259.7392,260.2326,259.7392,260.1241,1520.0
2024-10-03 11:35:00,263.58,263.8,263.38,263.44,1550.0,260.1241,260.3412,259.9267,259.9859,1550.0
2024-10-03 11:40:00,263.78,263.82,263.7,263.79,2181.0,260.3214,260.3609,260.2425,260.3313,2181.0
2024-10-03 11:45:00,263.88,263.88,263.62,263.62,2947.0,260.4201,260.4201,260.1635,260.1635,2947.0
2024-10-03 11:50:00,263.77,264.31,263.73,264.15,2615.0,260.3116,260.8445,260.2721,260.6866,2615.0
2024-10-03 11:55:00,264.31,264.35,264.0,264.14,4902.0,260.8445,260.884,260.5386,260.6767,4902.0
2024-10-03 12:00:00,264.28,264.28,263.96,263.97,960.0,260.8149,260.8149,260.4991,260.509,960.0
2024-10-03 12:05:00,264.09,264.44,264.04,264.44,1116.0,260.6274,260.9728,260.578,260.9728,1116.0
2024-10-03 12:10:00,264.23,264.72,264.22,264.61,2163.0,260.7655,261.2491,260.7557,261.1406,2163.0
2024-10-03 12:15:00,264.61,264.61,264.42,264.43,502.0,261.1406,261.1406,260.9531,260.9629,502.0
2024-10-03 12:20:00,264.61,264.79,264.43,264.61,1350.0,261.1406,261.3182,260.9629,261.1406,1350.0
2024-10-03 12:25:00,264.61,264.61,264.33,264.36,2897.0,261.1406,261.1406,260.8642,260.8938,2897.0
2024-10-03 12:30:00,264.31,264.31,263.95,263.95,1700.0,260.8445,260.8445,260.4892,260.4892,1700.0
2024-10-03 12:35:00,263.95,264.08,263.82,263.82,1105.0,260.4892,260.6175,260.3609,260.3609,1105.0
2024-10-03 12:40:00,263.6,263.6,263.37,263.37,800.0,260.1438,260.1438,259.9168,259.9168,800.0
2024-10-03 12:45:00,263.1,263.23,262.94,262.94,751.0,259.6504,259.7787,259.4925,259.4925,751.0
2024-10-03 12:50:00,263.06,263.37,262.91,263.09,2289.0,259.6109,259.9168,259.4629,259.6405,2289.0
2024-10-03 12:55:00,263.17,263.74,263.16,263.18,2355.0,259.7194,260.282,259.7096,259.7293,2355.0
2024-10-03 13:00:00,263.17,263.17,262.75,262.75,700.0,259.7194,259.7194,259.305,259.305,700.0
2024-10-03 13:05:00,262.71,263.09,262.71,262.95,1400.0,259.2655,259.6405,259.2655,259.5023,1400.0
2024-10-03 13:10:00,262.65,262.86,262.6,262.86,700.0,259.2063,259.4135,259.1569,259.4135,700.0
2024-10-03 13:15:00,262.78,262.78,262.57,262.63,847.0,259.3346,259.3346,259.1273,259.1865,847.0
2024-10-03 13:20:00,262.77,263.16,262.77,263.16,1481.0,259.3247,259.7096,259.3247,259.7096,1481.0
2024-10-03 13:25:00,263.05,263.52,262.71,262.86,2217.0,259.601,260.0649,259.2655,259.4135,2217.0
2024-10-03 13:30:00,262.68,263.19,262.68,263.01,900.0,259.2359,259.7392,259.2359,259.5615,900.0
2024-10-03 13:35:00,263.26,263.26,262.93,262.94,1305.0,259.8083,259.8083,259.4826,259.4925,1305.0
2024-10-03 13:40:00,262.91,262.91,262.36,262.42,1500.0,259.4629,259.4629,258.9201,258.9793,1500.0
2024-10-03 13:45:00,262.5,262.73,262.5,262.56,600.0,259.0582,259.2852,259.0582,259.1174,600.0
2024-10-03 13:50:00,262.46,262.73,262.46,262.64,1109.0,259.0188,259.2852,259.0188,259.1964,1109.0
2024-10-03 13:55:00,262.73,262.74,262.6,262.6,1023.0,259.2852,259.2951,259.1569,259.1569,1023.0
2024-10-03 14:00:00,262.63,262.69,262.52,262.53,1541.0,259.1865,259.2457,259.078,259.0878,1541.0
2024-10-03 14:05:00,262.72,263.08,262.72,262.98,2413.0,259.2753,259.6306,259.2753,259.5319,2413.0
2024-10-03 14:10:00,262.88,263.21,262.88,263.18,1328.0,259.4332,259.7589,259.4332,259.7293,1328.0
2024-10-03 14:15:00,263.17,263.31,263.09,263.2,1189.0,259.7194,259.8576,259.6405,259.7491,1189.0
2024-10-03 14:20:00,263.17,263.17,263.0,263.0,4579.0,259.7194,259.7194,259.5517,259.5517,4579.0
2024-10-03 14:25:00,263.08,263.3,263.0,263.15,2534.0,259.6306,259.8477,259.5517,259.6997,2534.0
2024-10-03 14:30:00,263.11,263.27,263.0,263.26,2175.0,259.6602,259.8181,259.5517,259.8083,2175.0
2024-10-03 14:35:00,263.4,263.66,263.36,263.66,1568.0,259.9464,260.203,259.907,260.203,1568.0
2024-10-03 14:40:00,263.6,263.85,263.5,263.5,2839.0,260.1438,260.3905,260.0451,260.0451,2839.0
2024-10-03 14:45:00,263.5,263.69,263.27,263.27,1934.0,260.0451,260.2326,259.8181,259.8181,1934.0
2024-10-03 14:50:00,263.26,263.67,263.17,263.41,2662.0,259.8083,260.2129,259.7194,259.9563,2662.0
2024-10-03 14:55:00,263.52,263.52,263.31,263.31,1211.0,260.0649,260.0649,259.8576,259.8576,1211.0
2024-10-03 15:00:00,263.36,263.46,263.16,263.46,3899.0,259.907,260.0056,259.7096,260.0056,3899.0
2024-10-03 15:05:00,263.5,263.5,263.16,263.3,1398.0,260.0451,260.0451,259.7096,259.8477,1398.0
2024-10-03 15:10:00,263.17,263.49,263.12,263.47,2252.0,259.7194,260.0353,259.6701,260.0155,2252.0
2024-10-03 15:15:00,263.37,263.67,263.37,263.65,1825.0,259.9168,260.2129,259.9168,260.1932,1825.0
2024-10-03 15:20:00,263.65,264.05,263.65,263.88,4168.0,260.1932,260.5879,260.1932,260.4201,4168.0
2024-10-03 15:25:00,263.8,263.91,263.68,263.79,4176.0,260.3412,260.4497,260.2228,260.3313,4176.0
2024-10-03 15:30:00,263.68,263.81,263.55,263.75,2124.0,260.2228,260.3511,260.0945,260.2918,2124.0
2024-10-03 15:35:00,263.6,263.91,263.46,263.79,2678.0,260.1438,260.4497,260.0056,260.3313,2678.0
2024-10-03 15:40:00,263.85,264.14,263.64,263.98,7021.0,260.3905,260.6767,260.1833,260.5188,7021.0
2024-10-03 15:45:00,264.14,264.61,263.95,264.49,5978.0,260.6767,261.1406,260.4892,261.0221,5978.0
2024-10-03 15:50:00,264.56,264.76,264.11,264.26,10288.0,261.0912,261.2886,260.6471,260.7952,10288.0
2024-10-03 15:55:00,264.24,265.0,264.09,264.96,34372.0,260.7754,261.5255,260.6274,261.486,34372.0
2024-10-04 09:30:00,269.13,269.65,267.19,269.42,7355.0,265.6013,266.1145,263.6867,265.8875,7355.0
2024-10-04 09:35:00,268.56,269.64,268.56,269.6,400.0,265.0388,266.1046,265.0388,266.0651,400.0
2024-10-04 09:40:00,269.66,269.89,268.33,269.85,500.0,266.1244,266.3513,264.8118,266.3119,500.0
2024-10-04 09:45:00,268.24,268.99,268.24,268.58,1489.0,264.723,265.4631,264.723,265.0585,1489.0
2024-10-04 09:50:00,269.28,269.37,268.62,268.85,2206.0,265.7493,265.8382,265.098,265.325,2206.0
2024-10-04 09:55:00,268.78,268.78,267.38,268.32,2477.0,265.2559,265.2559,263.8742,264.8019,2477.0
2024-10-04 10:00:00,268.49,268.49,267.68,267.68,1600.0,264.9697,264.9697,264.1703,264.1703,1600.0
2024-10-04 10:05:00,268.04,268.57,267.54,267.54,2808.0,264.5256,265.0486,264.0321,264.0321,2808.0
2024-10-04 10:10:00,266.88,267.58,266.88,267.58,427.0,263.3808,264.0716,263.3808,264.0716,427.0
2024-10-04 10:15:00,268.05,269.15,268.0,268.75,2720.0,264.5355,265.621,264.4861,265.2263,2720.0
2024-10-04 10:20:00,268.36,268.53,267.6,267.87,3365.0,264.8414,265.0092,264.0914,264.3578,3365.0
2024-10-04 10:25:00,268.26,268.26,267.25,267.56,1049.0,264.7427,264.7427,263.746,264.0519,1049.0
2024-10-04 10:30:00,267.01,267.84,266.36,266.46,4318.0,263.5091,264.3282,262.8676,262.9663,4318.0
2024-10-04 10:35:00,266.5,266.5,265.86,265.86,409.0,263.0058,263.0058,262.3742,262.3742,409.0
2024-10-04 10:40:00,265.91,266.5,265.78,266.45,1154.0,262.4235,263.0058,262.2952,262.9564,1154.0
2024-10-04 10:45:00,266.54,266.56,266.07,266.28,991.0,263.0453,263.065,262.5814,262.7887,991.0
2024-10-04 10:50:00,266.59,267.27,266.55,266.92,1001.0,263.0946,263.7657,263.0551,263.4203,1001.0
2024-10-04 10:55:00,266.95,267.55,266.95,267.25,1761.0,263.4499,264.042,263.4499,263.746,1761.0
2024-10-04 11:00:00,266.97,267.37,266.96,267.15,1598.0,263.4696,263.8644,263.4598,263.6473,1598.0
2024-10-04 11:05:00,267.36,267.43,267.06,267.2,1544.0,263.8545,263.9236,263.5584,263.6966,1544.0
2024-10-04 11:10:00,267.0,267.32,266.92,266.99,1820.0,263.4992,263.815,263.4203,263.4894,1820.0
2024-10-04 11:15:00,266.71,266.94,266.71,266.93,550.0,263.213,263.44,263.213,263.4301,550.0
2024-10-04 11:20:00,266.6,266.61,265.94,265.94,600.0,263.1045,263.1143,262.4531,262.4531,600.0
2024-10-04 11:25:00,265.72,265.91,265.32,265.72,816.0,262.236,262.4235,261.8413,262.236,816.0
2024-10-04 11:30:00,265.39,265.4,265.35,265.35,358.0,261.9103,261.9202,261.8709,261.8709,358.0
2024-10-04 11:35:00,265.98,265.98,265.54,265.76,1070.0,262.4926,262.4926,262.0584,262.2755,1070.0
2024-10-04 11:40:00,266.0,266.19,265.86,265.87,2717.0,262.5123,262.6998,262.3742,262.384,2717.0
2024-10-04 11:45:00,265.82,266.22,265.82,265.91,918.0,262.3347,262.7295,262.3347,262.4235,918.0
2024-10-04 11:50:00,266.29,266.35,266.13,266.13,1475.0,262.7985,262.8578,262.6406,262.6406,1475.0
2024-10-04 11:55:00,266.3,266.46,266.14,266.33,2914.0,262.8084,262.9663,262.6505,262.838,2914.0
2024-10-04 12:00:00,266.12,266.25,265.97,266.01,951.0,262.6308,262.7591,262.4827,262.5222,951.0
2024-10-04 12:05:00,266.31,266.42,265.89,265.89,2877.0,262.8183,262.9268,262.4038,262.4038,2877.0
2024-10-04 12:10:00,265.88,266.31,265.63,266.15,2056.0,262.3939,262.8183,262.1472,262.6604,2056.0
2024-10-04 12:15:00,266.2,266.54,266.2,266.49,1175.0,262.7097,263.0453,262.7097,262.9959,1175.0
2024-10-04 12:20:00,266.4,266.4,265.9,265.9,3586.0,262.9071,262.9071,262.4137,262.4137,3586.0
2024-10-04 12:25:00,265.91,265.91,265.38,265.38,520.0,262.4235,262.4235,261.9005,261.9005,520.0
2024-10-04 12:30:00,265.38,265.55,265.24,265.55,753.0,261.9005,262.0682,261.7623,262.0682,753.0
2024-10-04 12:35:00,265.52,266.05,265.52,266.05,1108.0,262.0386,262.5617,262.0386,262.5617,1108.0
2024-10-04 12:40:00,266.04,266.04,265.79,266.03,300.0,262.5518,262.5518,262.3051,262.5419,300.0
2024-10-04 12:45:00,266.06,266.07,265.82,265.83,300.0,262.5716,262.5814,262.3347,262.3446,300.0
2024-10-04 12:50:00,265.61,265.87,265.61,265.61,1150.0,262.1275,262.384,262.1275,262.1275,1150.0
2024-10-04 12:55:00,265.54,265.7,265.54,265.69,200.0,262.0584,262.2163,262.0584,262.2064,200.0
2024-10-04 13:00:00,265.44,265.59,265.42,265.59,500.0,261.9597,262.1077,261.9399,262.1077,500.0
2024-10-04 13:05:00,265.34,265.51,265.16,265.44,1046.0,261.861,262.0288,261.6834,261.9597,1046.0
2024-10-04 13:10:00,265.6,265.6,265.59,265.6,200.0,262.1176,262.1176,262.1077,262.1176,200.0
2024-10-04 13:15:00,265.6,265.79,265.6,265.65,400.0,262.1176,262.3051,262.1176,262.1669,400.0
2024-10-04 13:20:00,265.81,266.0,265.81,266.0,1125.0,262.3248,262.5123,262.3248,262.5123,1125.0
2024-10-04 13:25:00,265.94,265.94,265.5,265.5,600.0,262.4531,262.4531,262.0189,262.0189,600.0
2024-10-04 13:30:00,265.39,265.69,265.0,265.0,2121.0,261.9103,262.2064,261.5255,261.5255,2121.0
2024-10-04 13:35:00,265.05,265.05,264.57,265.04,819.0,261.5748,261.5748,261.1011,261.5649,819.0
2024-10-04 13:40:00,265.15,265.48,265.15,265.48,900.0,261.6735,261.9992,261.6735,261.9992,900.0
2024-10-04 13:45:00,265.23,265.23,264.98,264.98,1700.0,261.7524,261.7524,261.5057,261.5057,1700.0
2024-10-04 13:50:00,264.92,264.92,264.46,264.46,700.0,261.4465,261.4465,260.9925,260.9925,700.0
2024-10-04 13:55:00,264.67,264.94,264.4,264.52,1000.0,261.1998,261.4662,260.9333,261.0517,1000.0
2024-10-04 14:00:00,264.52,264.75,264.3,264.3,908.0,261.0517,261.2787,260.8346,260.8346,908.0
2024-10-04 14:05:00,264.64,264.83,264.44,264.66,1101.0,261.1702,261.3577,260.9728,261.1899,1101.0
2024-10-04 14:10:00,264.48,264.62,264.34,264.34,1400.0,261.0123,261.1504,260.8741,260.8741,1400.0
2024-10-04 14:15:00,264.25,264.73,264.25,264.73,1054.0,260.7853,261.259,260.7853,261.259,1054.0
2024-10-04 14:20:00,264.58,265.04,264.58,265.04,1503.0,261.111,261.5649,261.111,261.5649,1503.0
2024-10-04 14:25:00,264.83,265.07,264.66,265.03,1865.0,261.3577,261.5945,261.1899,261.5551,1865.0
2024-10-04 14:30:00,264.92,264.98,264.65,264.83,1851.0,261.4465,261.5057,261.18,261.3577,1851.0
2024-10-04 14:35:00,265.24,265.24,264.97,265.06,400.0,261.7623,261.7623,261.4958,261.5847,400.0
2024-10-04 14:40:00,265.06,265.06,264.8,264.8,722.0,261.5847,261.5847,261.3281,261.3281,722.0
2024-10-04 14:45:00,265.22,265.3,264.99,265.29,1612.0,261.7426,261.8215,261.5156,261.8116,1612.0
2024-10-04 14:50:00,265.38,265.59,265.33,265.49,2234.0,261.9005,262.1077,261.8511,262.009,2234.0
2024-10-04 14:55:00,265.49,265.65,265.21,265.4,3972.0,262.009,262.1669,261.7327,261.9202,3972.0
2024-10-04 15:00:00,265.01,265.47,264.99,265.47,730.0,261.5353,261.9893,261.5156,261.9893,730.0
2024-10-04 15:05:00,265.14,265.41,265.02,265.41,888.0,261.6636,261.9301,261.5452,261.9301,888.0
2024-10-04 15:10:00,265.37,265.37,265.29,265.29,300.0,261.8906,261.8906,261.8116,261.8116,300.0
2024-10-04 15:15:00,265.1,265.29,265.07,265.29,716.0,261.6241,261.8116,261.5945,261.8116,716.0
2024-10-04 15:20:00,265.19,265.65,265.19,265.64,2817.0,261.713,262.1669,261.713,262.1571,2817.0
2024-10-04 15:25:00,265.47,265.51,265.32,265.47,2678.0,261.9893,262.0288,261.8413,261.9893,2678.0
2024-10-04 15:30:00,265.46,265.77,265.11,265.77,7836.0,261.9794,262.2854,261.634,262.2854,7836.0
2024-10-04 15:35:00,265.9,266.06,265.58,265.96,2174.0,262.4137,262.5716,262.0978,262.4729,2174.0
2024-10-04 15:40:00,265.99,266.03,265.74,265.94,3912.0,262.5025,262.5419,262.2557,262.4531,3912.0
2024-10-04 15:45:00,266.0,266.0,265.57,265.96,2898.0,262.5123,262.5123,262.088,262.4729,2898.0
2024-10-04 15:50:00,265.96,266.14,265.75,266.14,5034.0,262.4729,262.6505,262.2656,262.6505,5034.0
2024-10-04 15:55:00,266.09,267.19,266.07,267.0,34891.0,262.6012,263.6867,262.5814,263.4992,34891.0
2024-10-07 09:30:00,264.68,264.72,264.68,264.72,6004.0,261.2096,261.2491,261.2096,261.2491,6004.0
2024-10-07 09:35:00,265.92,266.44,265.92,266.44,328.0,262.4334,262.9466,262.4334,262.9466,328.0
2024-10-07 09:40:00,266.38,266.76,266.38,266.76,200.0,262.8874,263.2624,262.8874,263.2624,200.0
2024-10-07 09:45:00,266.65,266.65,264.74,265.81,2457.0,263.1538,263.1538,261.2689,262.3248,2457.0
2024-10-07 09:50:00,266.15,266.15,265.59,265.9,1469.0,262.6604,262.6604,262.1077,262.4137,1469.0
2024-10-07 09:55:00,265.75,265.85,265.18,265.18,1350.0,262.2656,262.3643,261.7031,261.7031,1350.0
2024-10-07 10:00:00,265.69,266.08,265.69,266.08,532.0,262.2064,262.5913,262.2064,262.5913,532.0
2024-10-07 10:05:00,266.44,266.59,266.26,266.46,1300.0,262.9466,263.0946,262.7689,262.9663,1300.0
2024-10-07 10:10:00,266.35,266.67,266.28,266.28,1025.0,262.8578,263.1736,262.7887,262.7887,1025.0
2024-10-07 10:15:00,266.59,266.6,266.53,266.53,1324.0,263.0946,263.1045,263.0354,263.0354,1324.0
2024-10-07 10:20:00,266.6,266.94,266.11,266.48,3771.0,263.1045,263.44,262.6209,262.986,3771.0
2024-10-07 10:25:00,266.09,266.21,265.93,265.93,400.0,262.6012,262.7196,262.4433,262.4433,400.0
2024-10-07 10:30:00,265.52,266.28,265.52,266.28,300.0,262.0386,262.7887,262.0386,262.7887,300.0
2024-10-07 10:35:00,265.73,265.73,265.72,265.72,200.0,262.2459,262.2459,262.236,262.236,200.0
2024-10-07 10:40:00,265.64,266.16,265.62,265.86,907.0,262.1571,262.6702,262.1373,262.3742,907.0
2024-10-07 10:45:00,265.62,265.98,265.62,265.98,705.0,262.1373,262.4926,262.1373,262.4926,705.0
2024-10-07 10:50:00,266.23,266.43,266.23,266.43,200.0,262.7393,262.9367,262.7393,262.9367,200.0
2024-10-07 10:55:00,266.21,266.29,265.98,266.21,2008.0,262.7196,262.7985,262.4926,262.7196,2008.0
2024-10-07 11:00:00,265.96,265.96,265.26,265.51,501.0,262.4729,262.4729,261.782,262.0288,501.0
2024-10-07 11:05:00,265.73,266.08,265.32,266.08,1002.0,262.2459,262.5913,261.8413,262.5913,1002.0
2024-10-07 11:10:00,266.21,266.26,266.21,266.25,245.0,262.7196,262.7689,262.7196,262.7591,245.0
2024-10-07 11:15:00,266.21,266.46,266.21,266.41,307.0,262.7196,262.9663,262.7196,262.917,307.0
2024-10-07 11:20:00,266.76,266.76,266.76,266.76,100.0,263.2624,263.2624,263.2624,263.2624,100.0
2024-10-07 11:25:00,266.35,266.77,266.35,266.51,750.0,262.8578,263.2722,262.8578,263.0157,750.0
2024-10-07 11:30:00,266.56,266.56,266.28,266.35,523.0,263.065,263.065,262.7887,262.8578,523.0
2024-10-07 11:35:00,266.65,266.69,266.65,266.69,400.0,263.1538,263.1933,263.1538,263.1933,400.0
2024-10-07 11:40:00,266.69,266.7,266.66,266.67,300.0,263.1933,263.2032,263.1637,263.1736,300.0
2024-10-07 11:45:00,266.57,266.72,266.57,266.72,412.0,263.0749,263.2229,263.0749,263.2229,412.0
2024-10-07 11:50:00,266.63,266.67,266.32,266.32,1043.0,263.1341,263.1736,262.8281,262.8281,1043.0
2024-10-07 11:55:00,266.56,266.56,266.56,266.56,550.0,263.065,263.065,263.065,263.065,550.0
2024-10-07 12:00:00,266.41,266.59,266.4,266.59,301.0,262.917,263.0946,262.9071,263.0946,301.0
2024-10-07 12:05:00,266.24,266.37,266.24,266.37,1130.0,262.7492,262.8775,262.7492,262.8775,1130.0
2024-10-07 12:10:00,266.14,266.86,266.14,266.86,4206.0,262.6505,263.3611,262.6505,263.3611,4206.0
2024-10-07 12:15:00,266.86,266.86,266.86,266.86,0.0,263.3611,263.3611,263.3611,263.3611,0.0
2024-10-07 12:20:00,266.86,266.86,266.86,266.86,0.0,263.3611,263.3611,263.3611,263.3611,0.0
2024-10-07 12:25:00,267.25,267.45,267.22,267.45,1208.0,263.746,263.9433,263.7163,263.9433,1208.0
2024-10-07 12:30:00,267.14,267.14,267.13,267.13,600.0,263.6374,263.6374,263.6275,263.6275,600.0
2024-10-07 12:35:00,267.27,267.27,267.27,267.27,100.0,263.7657,263.7657,263.7657,263.7657,100.0
2024-10-07 12:40:00,267.02,267.13,266.96,266.96,600.0,263.519,263.6275,263.4598,263.4598,600.0
2024-10-07 12:45:00,266.86,267.16,266.86,266.97,2050.0,263.3611,263.6571,263.3611,263.4696,2050.0
2024-10-07 12:50:00,267.08,267.29,267.08,267.21,624.0,263.5782,263.7854,263.5782,263.7065,624.0
2024-10-07 12:55:00,267.26,267.27,267.26,267.26,200.0,263.7558,263.7657,263.7558,263.7558,200.0
2024-10-07 13:00:00,267.3,267.3,267.29,267.29,300.0,263.7953,263.7953,263.7854,263.7854,300.0
2024-10-07 13:05:00,267.28,267.28,266.93,266.93,716.0,263.7756,263.7756,263.4301,263.4301,716.0
2024-10-07 13:10:00,267.07,267.39,267.06,267.39,1030.0,263.5683,263.8841,263.5584,263.8841,1030.0
2024-10-07 13:15:00,267.36,267.36,267.35,267.36,100.0,263.8545,263.8545,263.8446,263.8545,100.0
2024-10-07 13:20:00,267.6,267.6,267.6,267.6,100.0,264.0914,264.0914,264.0914,264.0914,100.0
2024-10-07 13:25:00,267.37,267.37,267.36,267.37,100.0,263.8644,263.8644,263.8545,263.8644,100.0
2024-10-07 13:30:00,267.3,267.33,267.3,267.3,650.0,263.7953,263.8249,263.7953,263.7953,650.0
2024-10-07 13:35:00,267.41,267.57,267.3,267.38,1997.0,263.9039,264.0618,263.7953,263.8742,1997.0
2024-10-07 13:40:00,267.38,267.45,267.38,267.41,801.0,263.8742,263.9433,263.8742,263.9039,801.0
2024-10-07 13:45:00,267.47,267.58,267.46,267.58,400.0,263.9631,264.0716,263.9532,264.0716,400.0
2024-10-07 13:50:00,267.4,267.61,267.4,267.6,938.0,263.894,264.1012,263.894,264.0914,938.0
2024-10-07 13:55:00,267.6,267.6,267.37,267.58,998.0,264.0914,264.0914,263.8644,264.0716,998.0
2024-10-07 14:00:00,267.49,267.49,266.82,266.92,8038.0,263.9828,263.9828,263.3216,263.4203,8038.0
2024-10-07 14:05:00,267.15,267.37,267.15,267.37,600.0,263.6473,263.8644,263.6473,263.8644,600.0
2024-10-07 14:10:00,267.16,267.38,267.16,267.37,458.0,263.6571,263.8742,263.6571,263.8644,458.0
2024-10-07 14:15:00,267.19,267.2,267.19,267.19,100.0,263.6867,263.6966,263.6867,263.6867,100.0
2024-10-07 14:20:00,267.21,267.21,267.21,267.21,130.0,263.7065,263.7065,263.7065,263.7065,130.0
2024-10-07 14:25:00,267.4,267.44,267.4,267.4,400.0,263.894,263.9335,263.894,263.894,400.0
2024-10-07 14:30:00,267.38,267.5,266.72,267.5,2127.0,263.8742,263.9927,263.2229,263.9927,2127.0
2024-10-07 14:35:00,267.34,267.35,267.11,267.21,429.0,263.8348,263.8446,263.6078,263.7065,429.0
2024-10-07 14:40:00,267.3,267.52,267.17,267.35,870.0,263.7953,264.0124,263.667,263.8446,870.0
2024-10-07 14:45:00,266.72,266.74,266.22,266.41,989.0,263.2229,263.2426,262.7295,262.917,989.0
2024-10-07 14:50:00,266.63,266.63,266.62,266.63,100.0,263.1341,263.1341,263.1242,263.1341,100.0
2024-10-07 14:55:00,266.29,266.29,266.28,266.29,100.0,262.7985,262.7985,262.7887,262.7985,100.0
2024-10-07 15:00:00,266.12,266.12,266.11,266.12,149.0,262.6308,262.6308,262.6209,262.6308,149.0
2024-10-07 15:05:00,266.72,266.83,266.72,266.83,250.0,263.2229,263.3315,263.2229,263.3315,250.0
2024-10-07 15:10:00,267.04,267.04,266.72,266.88,1402.0,263.5387,263.5387,263.2229,263.3808,1402.0
2024-10-07 15:15:00,266.95,267.1,266.92,266.95,1346.0,263.4499,263.5979,263.4203,263.4499,1346.0
2024-10-07 15:20:00,267.1,267.18,267.0,267.0,1609.0,263.5979,263.6769,263.4992,263.4992,1609.0
2024-10-07 15:25:00,266.93,266.93,266.91,266.92,601.0,263.4301,263.4301,263.4104,263.4203,601.0
2024-10-07 15:30:00,267.01,267.01,266.66,266.66,801.0,263.5091,263.5091,263.1637,263.1637,801.0
2024-10-07 15:35:00,266.67,266.75,266.35,266.75,1765.0,263.1736,263.2525,262.8578,263.2525,1765.0
2024-10-07 15:40:00,266.75,266.75,266.24,266.63,4602.0,263.2525,263.2525,262.7492,263.1341,4602.0
2024-10-07 15:45:00,266.49,266.81,266.32,266.81,3268.0,262.9959,263.3117,262.8281,263.3117,3268.0
2024-10-07 15:50:00,266.8,267.5,266.8,267.14,3565.0,263.3019,263.9927,263.3019,263.6374,3565.0
2024-10-07 15:55:00,267.12,267.35,266.35,267.22,40959.0,263.6177,263.8446,262.8578,263.7163,40959.0
2024-10-08 09:30:00,267.76,267.76,265.21,265.21,4297.0,264.2493,264.2493,261.7327,261.7327,4297.0
2024-10-08 09:35:00,265.61,266.38,264.82,265.62,2233.0,262.1275,262.8874,261.3478,262.1373,2233.0
2024-10-08 09:40:00,264.43,265.02,264.37,264.37,748.0,260.9629,261.5452,260.9037,260.9037,748.0
2024-10-08 09:45:00,263.77,264.72,263.34,264.17,1851.0,260.3116,261.2491,259.8872,260.7063,1851.0
2024-10-08 09:50:00,263.9,264.15,263.57,264.08,3018.0,260.4399,260.6866,260.1142,260.6175,3018.0
2024-10-08 09:55:00,263.9,264.06,263.43,264.01,500.0,260.4399,260.5978,259.976,260.5484,500.0
2024-10-08 10:00:00,264.0,264.89,263.99,264.65,3306.0,260.5386,261.4169,260.5287,261.18,3306.0
2024-10-08 10:05:00,264.63,264.99,264.59,264.78,2311.0,261.1603,261.5156,261.1208,261.3083,2311.0
2024-10-08 10:10:00,264.45,264.45,263.56,264.41,1531.0,260.9827,260.9827,260.1043,260.9432,1531.0
2024-10-08 10:15:00,263.25,263.48,263.02,263.11,1025.0,259.7984,260.0254,259.5714,259.6602,1025.0
2024-10-08 10:20:00,263.21,263.21,262.7,262.7,1104.0,259.7589,259.7589,259.2556,259.2556,1104.0
2024-10-08 10:25:00,262.37,262.38,262.37,262.37,300.0,258.9299,258.9398,258.9299,258.9299,300.0
2024-10-08 10:30:00,262.72,262.75,262.54,262.6,764.0,259.2753,259.305,259.0977,259.1569,764.0
2024-10-08 10:35:00,262.33,262.6,262.33,262.58,1413.0,258.8905,259.1569,258.8905,259.1372,1413.0
2024-10-08 10:40:00,262.79,263.9,261.75,262.68,6255.0,259.3444,260.4399,258.3181,259.2359,6255.0
2024-10-08 10:45:00,263.06,263.4,262.81,263.4,1148.0,259.6109,259.9464,259.3642,259.9464,1148.0
2024-10-08 10:50:00,263.34,263.34,263.33,263.34,100.0,259.8872,259.8872,259.8773,259.8872,100.0
2024-10-08 10:55:00,263.58,263.58,263.57,263.58,300.0,260.1241,260.1241,260.1142,260.1241,300.0
2024-10-08 11:00:00,263.33,263.39,263.33,263.37,300.0,259.8773,259.9366,259.8773,259.9168,300.0
2024-10-08 11:05:00,263.38,263.66,263.13,263.66,2409.0,259.9267,260.203,259.68,260.203,2409.0
2024-10-08 11:10:00,263.44,263.68,263.28,263.45,2529.0,259.9859,260.2228,259.828,259.9958,2529.0
2024-10-08 11:15:00,263.41,263.43,263.17,263.41,513.0,259.9563,259.976,259.7194,259.9563,513.0
2024-10-08 11:20:00,263.26,263.43,263.19,263.19,1099.0,259.8083,259.976,259.7392,259.7392,1099.0
2024-10-08 11:25:00,263.22,263.47,263.22,263.45,700.0,259.7688,260.0155,259.7688,259.9958,700.0
2024-10-08 11:30:00,263.37,263.96,263.36,263.91,3717.0,259.9168,260.4991,259.907,260.4497,3717.0
2024-10-08 11:35:00,263.91,263.94,263.74,263.94,2120.0,260.4497,260.4794,260.282,260.4794,2120.0
2024-10-08 11:40:00,264.2,264.26,264.12,264.25,2025.0,260.7359,260.7952,260.657,260.7853,2025.0
2024-10-08 11:45:00,264.26,264.26,263.77,264.0,3055.0,260.7952,260.7952,260.3116,260.5386,3055.0
2024-10-08 11:50:00,264.09,264.76,264.09,264.75,1245.0,260.6274,261.2886,260.6274,261.2787,1245.0
2024-10-08 11:55:00,264.84,264.84,264.49,264.49,2129.0,261.3676,261.3676,261.0221,261.0221,2129.0
2024-10-08 12:00:00,264.73,264.75,264.49,264.58,1600.0,261.259,261.2787,261.0221,261.111,1600.0
2024-10-08 12:05:00,264.58,265.03,264.58,264.92,1232.0,261.111,261.5551,261.111,261.4465,1232.0
2024-10-08 12:10:00,265.04,265.26,265.03,265.23,783.0,261.5649,261.782,261.5551,261.7524,783.0
2024-10-08 12:15:00,264.87,265.18,264.87,265.18,2415.0,261.3972,261.7031,261.3972,261.7031,2415.0
2024-10-08 12:20:00,265.13,265.19,265.13,265.19,200.0,261.6537,261.713,261.6537,261.713,200.0
2024-10-08 12:25:00,265.07,265.61,265.07,265.61,1564.0,261.5945,262.1275,261.5945,262.1275,1564.0
2024-10-08 12:30:00,265.64,265.75,265.54,265.54,650.0,262.1571,262.2656,262.0584,262.0584,650.0
2024-10-08 12:35:00,265.71,265.76,265.62,265.76,933.0,262.2261,262.2755,262.1373,262.2755,933.0
2024-10-08 12:40:00,265.94,266.06,265.77,265.77,654.0,262.4531,262.5716,262.2854,262.2854,654.0
2024-10-08 12:45:00,266.09,266.24,266.05,266.06,1000.0,262.6012,262.7492,262.5617,262.5716,1000.0
2024-10-08 12:50:00,266.11,266.4,266.11,266.18,907.0,262.6209,262.9071,262.6209,262.69,907.0
2024-10-08 12:55:00,266.31,266.31,265.97,265.98,1300.0,262.8183,262.8183,262.4827,262.4926,1300.0
2024-10-08 13:00:00,266.0,266.0,265.77,265.77,740.0,262.5123,262.5123,262.2854,262.2854,740.0
2024-10-08 13:05:00,265.54,265.7,265.17,265.18,1429.0,262.0584,262.2163,261.6932,261.7031,1429.0
2024-10-08 13:10:00,265.27,265.27,265.27,265.27,100.0,261.7919,261.7919,261.7919,261.7919,100.0
2024-10-08 13:15:00,265.29,265.46,265.29,265.3,500.0,261.8116,261.9794,261.8116,261.8215,500.0
2024-10-08 13:20:00,265.31,265.49,265.26,265.34,1557.0,261.8314,262.009,261.782,261.861,1557.0
2024-10-08 13:25:00,265.34,265.52,265.22,265.22,672.0,261.861,262.0386,261.7426,261.7426,672.0
2024-10-08 13:30:00,265.53,265.53,265.53,265.53,200.0,262.0485,262.0485,262.0485,262.0485,200.0
2024-10-08 13:35:00,265.53,265.56,265.35,265.35,1762.0,262.0485,262.0781,261.8709,261.8709,1762.0
2024-10-08 13:40:00,265.56,265.86,265.56,265.86,1057.0,262.0781,262.3742,262.0781,262.3742,1057.0
2024-10-08 13:45:00,265.7,265.7,265.47,265.68,300.0,262.2163,262.2163,261.9893,262.1965,300.0
2024-10-08 13:50:00,265.59,265.59,265.34,265.47,1459.0,262.1077,262.1077,261.861,261.9893,1459.0
2024-10-08 13:55:00,265.37,265.65,265.36,265.64,800.0,261.8906,262.1669,261.8807,262.1571,800.0
2024-10-08 14:00:00,265.82,266.07,265.82,266.07,628.0,262.3347,262.5814,262.3347,262.5814,628.0
2024-10-08 14:05:00,266.11,266.11,265.67,265.67,435.0,262.6209,262.6209,262.1867,262.1867,435.0
2024-10-08 14:10:00,265.88,266.07,265.87,265.88,600.0,262.3939,262.5814,262.384,262.3939,600.0
2024-10-08 14:15:00,266.03,266.1,265.96,265.96,505.0,262.5419,262.611,262.4729,262.4729,505.0
2024-10-08 14:20:00,265.89,266.11,265.89,265.97,439.0,262.4038,262.6209,262.4038,262.4827,439.0
2024-10-08 14:25:00,265.91,265.92,265.64,265.73,1995.0,262.4235,262.4334,262.1571,262.2459,1995.0
2024-10-08 14:30:00,265.92,266.33,265.9,266.32,2110.0,262.4334,262.838,262.4137,262.8281,2110.0
2024-10-08 14:35:00,266.13,266.59,266.13,266.21,1060.0,262.6406,263.0946,262.6406,262.7196,1060.0
2024-10-08 14:40:00,266.56,266.56,266.04,266.04,1695.0,263.065,263.065,262.5518,262.5518,1695.0
2024-10-08 14:45:00,266.06,266.2,266.05,266.09,400.0,262.5716,262.7097,262.5617,262.6012,400.0
2024-10-08 14:50:00,266.22,266.23,265.95,266.03,4241.0,262.7295,262.7393,262.463,262.5419,4241.0
2024-10-08 14:55:00,266.02,266.27,266.02,266.13,900.0,262.5321,262.7788,262.5321,262.6406,900.0
2024-10-08 15:00:00,266.15,266.28,266.02,266.15,2161.0,262.6604,262.7887,262.5321,262.6604,2161.0
2024-10-08 15:05:00,265.98,266.03,265.83,265.83,600.0,262.4926,262.5419,262.3446,262.3446,600.0
2024-10-08 15:10:00,266.14,266.14,265.97,266.14,400.0,262.6505,262.6505,262.4827,262.6505,400.0
2024-10-08 15:15:00,266.1,266.15,265.96,266.14,3307.0,262.611,262.6604,262.4729,262.6505,3307.0
2024-10-08 15:20:00,266.06,266.2,266.0,266.2,2100.0,262.5716,262.7097,262.5123,262.7097,2100.0
2024-10-08 15:25:00,265.97,266.09,265.9,265.9,1500.0,262.4827,262.6012,262.4137,262.4137,1500.0
2024-10-08 15:30:00,265.94,266.22,265.78,266.19,2883.0,262.4531,262.7295,262.2952,262.6998,2883.0
2024-10-08 15:35:00,266.3,266.34,266.05,266.33,3064.0,262.8084,262.8479,262.5617,262.838,3064.0
2024-10-08 15:40:00,266.33,266.44,266.17,266.25,1700.0,262.838,262.9466,262.6801,262.7591,1700.0
2024-10-08 15:45:00,266.25,266.35,266.0,266.27,5630.0,262.7591,262.8578,262.5123,262.7788,5630.0
2024-10-08 15:50:00,266.38,266.4,265.99,266.0,5443.0,262.8874,262.9071,262.5025,262.5123,5443.0
2024-10-08 15:55:00,266.08,266.29,265.9,266.07,26198.0,262.5913,262.7985,262.4137,262.5814,26198.0
2024-10-09 09:30:00,266.87,267.13,265.29,265.29,5263.0,263.3709,263.6275,261.8116,261.8116,5263.0
2024-10-09 09:35:00,266.02,266.32,266.02,266.32,300.0,262.5321,262.8281,262.5321,262.8281,300.0
2024-10-09 09:40:00,268.03,268.03,268.02,268.03,150.0,264.5157,264.5157,264.5059,264.5157,150.0
2024-10-09 09:45:00,267.85,267.85,267.74,267.74,225.0,264.3381,264.3381,264.2295,264.2295,225.0
2024-10-09 09:50:00,268.1,268.29,267.57,268.18,500.0,264.5848,264.7723,264.0618,264.6638,500.0
2024-10-09 09:55:00,268.17,268.49,268.01,268.49,1673.0,264.6539,264.9697,264.496,264.9697,1673.0
2024-10-09 10:00:00,268.5,268.78,268.31,268.31,600.0,264.9796,265.2559,264.7921,264.7921,600.0
2024-10-09 10:05:00,268.43,268.52,268.43,268.47,900.0,264.9105,264.9993,264.9105,264.95,900.0
2024-10-09 10:10:00,268.59,268.93,268.53,268.93,1871.0,265.0684,265.4039,265.0092,265.4039,1871.0
2024-10-09 10:15:00,268.26,268.63,268.18,268.18,1269.0,264.7427,265.1079,264.6638,264.6638,1269.0
2024-10-09 10:20:00,268.32,268.32,268.32,268.32,200.0,264.8019,264.8019,264.8019,264.8019,200.0
2024-10-09 10:25:00,268.34,268.38,268.33,268.38,200.0,264.8217,264.8611,264.8118,264.8611,200.0
2024-10-09 10:30:00,268.3,268.41,268.29,268.41,200.0,264.7822,264.8907,264.7723,264.8907,200.0
2024-10-09 10:35:00,268.21,268.27,268.21,268.27,385.0,264.6934,264.7526,264.6934,264.7526,385.0
2024-10-09 10:40:00,268.25,268.25,268.1,268.1,400.0,264.7328,264.7328,264.5848,264.5848,400.0
2024-10-09 10:45:00,268.22,268.35,268.06,268.35,978.0,264.7032,264.8315,264.5453,264.8315,978.0
2024-10-09 10:50:00,268.43,268.59,268.3,268.55,2710.0,264.9105,265.0684,264.7822,265.0289,2710.0
2024-10-09 10:55:00,268.51,268.65,268.49,268.57,1709.0,264.9894,265.1276,264.9697,265.0486,1709.0
2024-10-09 11:00:00,268.78,268.8,268.67,268.67,700.0,265.2559,265.2756,265.1473,265.1473,700.0
2024-10-09 11:05:00,268.66,268.66,268.65,268.66,100.0,265.1375,265.1375,265.1276,265.1375,100.0
2024-10-09 11:10:00,268.69,268.95,268.68,268.95,818.0,265.1671,265.4237,265.1572,265.4237,818.0
2024-10-09 11:15:00,268.76,269.05,268.76,268.91,909.0,265.2362,265.5224,265.2362,265.3842,909.0
2024-10-09 11:20:00,269.14,269.6,269.14,269.47,5203.0,265.6112,266.0651,265.6112,265.9368,5203.0
2024-10-09 11:25:00,269.47,269.65,269.41,269.5,11297.0,265.9368,266.1145,265.8776,265.9665,11297.0
2024-10-09 11:30:00,269.5,269.74,269.34,269.73,1346.0,265.9665,266.2033,265.8085,266.1934,1346.0
2024-10-09 11:35:00,269.69,270.0,269.69,270.0,2933.0,266.154,266.4599,266.154,266.4599,2933.0
2024-10-09 11:40:00,270.1,270.59,270.07,270.17,822.0,266.5586,267.0422,266.529,266.6277,822.0
2024-10-09 11:45:00,270.42,270.77,270.41,270.77,900.0,266.8744,267.2198,266.8645,267.2198,900.0
2024-10-09 11:50:00,270.77,271.0,270.77,270.85,1000.0,267.2198,267.4468,267.2198,267.2987,1000.0
2024-10-09 11:55:00,270.84,271.04,270.84,270.91,2372.0,267.2889,267.4863,267.2889,267.358,2372.0
2024-10-09 12:00:00,270.83,270.87,270.41,270.48,1718.0,267.279,267.3185,266.8645,266.9336,1718.0
2024-10-09 12:05:00,270.53,270.77,270.33,270.77,1108.0,266.9829,267.2198,266.7856,267.2198,1108.0
2024-10-09 12:10:00,271.08,271.11,270.93,271.05,1289.0,267.5257,267.5553,267.3777,267.4961,1289.0
2024-10-09 12:15:00,270.99,271.01,270.8,270.97,2137.0,267.4369,267.4567,267.2494,267.4172,2137.0
2024-10-09 12:20:00,270.8,270.8,270.43,270.59,1425.0,267.2494,267.2494,266.8843,267.0422,1425.0
2024-10-09 12:25:00,270.58,270.58,270.18,270.45,600.0,267.0323,267.0323,266.6375,266.904,600.0
2024-10-09 12:30:00,270.23,270.38,269.94,270.04,1200.0,266.6869,266.8349,266.4007,266.4994,1200.0
2024-10-09 12:35:00,270.04,270.29,270.01,270.15,1524.0,266.4994,266.7461,266.4698,266.6079,1524.0
2024-10-09 12:40:00,270.2,270.2,269.88,270.01,400.0,266.6573,266.6573,266.3415,266.4698,400.0
2024-10-09 12:45:00,270.01,270.24,269.9,270.0,605.0,266.4698,266.6967,266.3612,266.4599,605.0
2024-10-09 12:50:00,269.78,269.78,269.18,269.19,1159.0,266.2428,266.2428,265.6506,265.6605,1159.0
2024-10-09 12:55:00,269.07,269.38,269.07,269.15,900.0,265.5421,265.848,265.5421,265.621,900.0
2024-10-09 13:00:00,269.28,269.38,269.24,269.3,1675.0,265.7493,265.848,265.7099,265.7691,1675.0
2024-10-09 13:05:00,269.26,269.3,269.15,269.15,603.0,265.7296,265.7691,265.621,265.621,603.0
2024-10-09 13:10:00,269.15,269.66,269.15,269.66,1900.0,265.621,266.1244,265.621,266.1244,1900.0
2024-10-09 13:15:00,269.71,269.9,269.7,269.89,546.0,266.1737,266.3612,266.1638,266.3513,546.0
2024-10-09 13:20:00,269.98,270.0,269.91,269.94,653.0,266.4402,266.4599,266.3711,266.4007,653.0
2024-10-09 13:25:00,269.94,269.95,269.94,269.94,100.0,266.4007,266.4106,266.4007,266.4007,100.0
2024-10-09 13:30:00,269.91,269.98,269.72,269.84,2453.0,266.3711,266.4402,266.1836,266.302,2453.0
2024-10-09 13:35:00,269.91,269.91,269.37,269.39,1900.0,266.3711,266.3711,265.8382,265.8579,1900.0
2024-10-09 13:40:00,269.36,269.36,269.19,269.35,500.0,265.8283,265.8283,265.6605,265.8184,500.0
2024-10-09 13:45:00,269.14,269.14,268.97,268.99,300.0,265.6112,265.6112,265.4434,265.4631,300.0
2024-10-09 13:50:00,269.04,269.04,268.32,268.67,2107.0,265.5125,265.5125,264.8019,265.1473,2107.0
2024-10-09 13:55:00,268.56,268.75,268.56,268.74,1115.0,265.0388,265.2263,265.0388,265.2164,1115.0
2024-10-09 14:00:00,268.63,268.99,268.61,268.88,2098.0,265.1079,265.4631,265.0881,265.3546,2098.0
2024-10-09 14:05:00,268.95,269.21,268.95,269.21,800.0,265.4237,265.6803,265.4237,265.6803,800.0
2024-10-09 14:10:00,269.21,269.23,269.08,269.23,500.0,265.6803,265.7,265.552,265.7,500.0
2024-10-09 14:15:00,269.18,269.19,269.07,269.08,933.0,265.6506,265.6605,265.5421,265.552,933.0
2024-10-09 14:20:00,269.08,269.08,268.76,268.83,2672.0,265.552,265.552,265.2362,265.3052,2672.0
2024-10-09 14:25:00,268.83,268.95,268.76,268.81,3100.0,265.3052,265.4237,265.2362,265.2855,3100.0
2024-10-09 14:30:00,268.78,268.85,268.48,268.48,1300.0,265.2559,265.325,264.9598,264.9598,1300.0
2024-10-09 14:35:00,268.44,268.76,268.44,268.76,550.0,264.9203,265.2362,264.9203,265.2362,550.0
2024-10-09 14:40:00,268.43,268.61,268.43,268.61,600.0,264.9105,265.0881,264.9105,265.0881,600.0
2024-10-09 14:45:00,268.75,268.9,268.75,268.79,841.0,265.2263,265.3743,265.2263,265.2658,841.0
2024-10-09 14:50:00,268.9,269.05,268.77,268.77,1400.0,265.3743,265.5224,265.246,265.246,1400.0
2024-10-09 14:55:00,268.82,268.85,268.44,268.44,2882.0,265.2954,265.325,264.9203,264.9203,2882.0
2024-10-09 15:00:00,268.3,268.56,268.26,268.51,2200.0,264.7822,265.0388,264.7427,264.9894,2200.0
2024-10-09 15:05:00,268.56,268.82,268.52,268.64,1500.0,265.0388,265.2954,264.9993,265.1177,1500.0
2024-10-09 15:10:00,268.77,268.77,268.43,268.5,2544.0,265.246,265.246,264.9105,264.9796,2544.0
2024-10-09 15:15:00,268.5,268.68,268.4,268.6,6599.0,264.9796,265.1572,264.8809,265.0783,6599.0
2024-10-09 15:20:00,268.69,268.78,268.3,268.43,4159.0,265.1671,265.2559,264.7822,264.9105,4159.0
2024-10-09 15:25:00,268.35,268.59,268.16,268.54,5725.0,264.8315,265.0684,264.644,265.019,5725.0
2024-10-09 15:30:00,268.71,269.12,268.59,269.03,2051.0,265.1868,265.5914,265.0684,265.5026,2051.0
2024-10-09 15:35:00,269.16,269.16,269.16,269.16,200.0,265.6309,265.6309,265.6309,265.6309,200.0
2024-10-09 15:40:00,269.16,269.34,269.05,269.34,1564.0,265.6309,265.8085,265.5224,265.8085,1564.0
2024-10-09 15:45:00,269.4,269.73,269.27,269.39,3969.0,265.8678,266.1934,265.7395,265.8579,3969.0
2024-10-09 15:50:00,269.63,269.89,269.59,269.89,1846.0,266.0947,266.3513,266.0553,266.3513,1846.0
2024-10-09 15:55:00,269.78,269.92,269.47,269.81,22466.0,266.2428,266.3809,265.9368,266.2724,22466.0
2024-10-10 09:30:00,267.02,267.07,267.02,267.07,4431.0,263.519,263.5683,263.519,263.5683,4431.0
2024-10-10 09:35:00,266.54,266.55,265.74,266.38,3287.0,263.0453,263.0551,262.2557,262.8874,3287.0
2024-10-10 09:40:00,267.07,267.83,267.07,267.65,886.0,263.5683,264.3183,263.5683,264.1407,886.0
2024-10-10 09:45:00,266.71,266.82,266.34,266.75,979.0,263.213,263.3216,262.8479,263.2525,979.0
2024-10-10 09:50:00,265.95,267.26,265.95,267.05,1355.0,262.463,263.7558,262.463,263.5486,1355.0
2024-10-10 09:55:00,267.09,267.48,266.89,266.89,601.0,263.588,263.9729,263.3907,263.3907,601.0
2024-10-10 10:00:00,267.16,267.84,267.13,267.71,1916.0,263.6571,264.3282,263.6275,264.1999,1916.0
2024-10-10 10:05:00,267.52,268.27,267.51,268.17,1034.0,264.0124,264.7526,264.0025,264.6539,1034.0
2024-10-10 10:10:00,268.47,268.47,268.36,268.36,200.0,264.95,264.95,264.8414,264.8414,200.0
2024-10-10 10:15:00,268.49,268.54,268.37,268.49,858.0,264.9697,265.019,264.8513,264.9697,858.0
2024-10-10 10:20:00,268.65,269.37,268.65,269.37,2569.0,265.1276,265.8382,265.1276,265.8382,2569.0
2024-10-10 10:25:00,269.31,269.35,268.93,268.96,5883.0,265.7789,265.8184,265.4039,265.4335,5883.0
2024-10-10 10:30:00,268.97,269.19,268.92,269.19,1335.0,265.4434,265.6605,265.3941,265.6605,1335.0
2024-10-10 10:35:00,269.23,269.39,269.22,269.39,200.0,265.7,265.8579,265.6901,265.8579,200.0
2024-10-10 10:40:00,269.45,269.54,268.95,269.23,1525.0,265.9171,266.0059,265.4237,265.7,1525.0
2024-10-10 10:45:00,269.15,269.15,267.59,267.59,9362.0,265.621,265.621,264.0815,264.0815,9362.0
2024-10-10 10:50:00,267.73,267.73,267.55,267.65,300.0,264.2197,264.2197,264.042,264.1407,300.0
2024-10-10 10:55:00,267.65,268.3,267.4,268.3,882.0,264.1407,264.7822,263.894,264.7822,882.0
2024-10-10 11:00:00,268.39,268.55,268.22,268.24,542.0,264.871,265.0289,264.7032,264.723,542.0
2024-10-10 11:05:00,268.4,268.74,268.39,268.74,302.0,264.8809,265.2164,264.871,265.2164,302.0
2024-10-10 11:10:00,269.01,269.29,269.01,269.29,200.0,265.4829,265.7592,265.4829,265.7592,200.0
2024-10-10 11:15:00,269.6,269.6,269.25,269.4,600.0,266.0651,266.0651,265.7197,265.8678,600.0
2024-10-10 11:20:00,269.36,269.36,269.08,269.08,1275.0,265.8283,265.8283,265.552,265.552,1275.0
2024-10-10 11:25:00,269.14,269.31,269.14,269.31,700.0,265.6112,265.7789,265.6112,265.7789,700.0
2024-10-10 11:30:00,269.31,269.39,269.07,269.37,4029.0,265.7789,265.8579,265.5421,265.8382,4029.0
2024-10-10 11:35:00,269.45,269.45,269.04,269.2,3033.0,265.9171,265.9171,265.5125,265.6704,3033.0
2024-10-10 11:40:00,269.34,269.36,269.26,269.27,1797.0,265.8085,265.8283,265.7296,265.7395,1797.0
2024-10-10 11:45:00,269.15,269.15,268.8,268.8,2533.0,265.621,265.621,265.2756,265.2756,2533.0
2024-10-10 11:50:00,268.8,268.83,268.63,268.83,1482.0,265.2756,265.3052,265.1079,265.3052,1482.0
2024-10-10 11:55:00,268.99,268.99,268.98,268.99,100.0,265.4631,265.4631,265.4533,265.4631,100.0
2024-10-10 12:00:00,268.83,269.0,268.65,268.75,4456.0,265.3052,265.473,265.1276,265.2263,4456.0
2024-10-10 12:05:00,268.85,268.88,268.82,268.82,762.0,265.325,265.3546,265.2954,265.2954,762.0
2024-10-10 12:10:00,269.0,269.14,269.0,269.04,1200.0,265.473,265.6112,265.473,265.5125,1200.0
2024-10-10 12:15:00,269.13,269.13,269.13,269.13,239.0,265.6013,265.6013,265.6013,265.6013,239.0
2024-10-10 12:20:00,269.27,269.38,268.97,269.14,3117.0,265.7395,265.848,265.4434,265.6112,3117.0
2024-10-10 12:25:00,269.14,269.15,268.88,269.15,2475.0,265.6112,265.621,265.3546,265.621,2475.0
2024-10-10 12:30:00,269.08,269.08,268.85,269.04,700.0,265.552,265.552,265.325,265.5125,700.0
2024-10-10 12:35:00,269.04,269.04,269.04,269.04,0.0,265.5125,265.5125,265.5125,265.5125,0.0
2024-10-10 12:40:00,268.84,269.09,268.08,268.23,2305.0,265.3151,265.5618,264.5651,264.7131,2305.0
2024-10-10 12:45:00,268.35,268.63,267.95,268.18,1100.0,264.8315,265.1079,264.4368,264.6638,1100.0
2024-10-10 12:50:00,268.19,268.43,268.19,268.43,932.0,264.6736,264.9105,264.6736,264.9105,932.0
2024-10-10 12:55:00,268.42,268.47,268.16,268.37,900.0,264.9006,264.95,264.644,264.8513,900.0
2024-10-10 13:00:00,268.37,268.38,267.92,267.92,1833.0,264.8513,264.8611,264.4072,264.4072,1833.0
2024-10-10 13:05:00,267.74,267.74,267.62,267.63,200.0,264.2295,264.2295,264.1111,264.121,200.0
2024-10-10 13:10:00,267.71,267.71,267.71,267.71,200.0,264.1999,264.1999,264.1999,264.1999,200.0
2024-10-10 13:15:00,267.93,268.2,267.84,268.2,1301.0,264.417,264.6835,264.3282,264.6835,1301.0
2024-10-10 13:20:00,268.12,268.32,268.12,268.26,1070.0,264.6045,264.8019,264.6045,264.7427,1070.0
2024-10-10 13:25:00,268.3,268.39,268.26,268.29,2659.0,264.7822,264.871,264.7427,264.7723,2659.0
2024-10-10 13:30:00,268.35,268.35,268.23,268.32,2353.0,264.8315,264.8315,264.7131,264.8019,2353.0
2024-10-10 13:35:00,268.32,268.33,267.98,267.98,3286.0,264.8019,264.8118,264.4664,264.4664,3286.0
2024-10-10 13:40:00,268.21,268.21,267.95,267.96,625.0,264.6934,264.6934,264.4368,264.4466,625.0
2024-10-10 13:45:00,267.97,267.97,267.71,267.71,1000.0,264.4565,264.4565,264.1999,264.1999,1000.0
2024-10-10 13:50:00,267.6,267.74,267.25,267.67,6009.0,264.0914,264.2295,263.746,264.1604,6009.0
2024-10-10 13:55:00,267.56,268.02,267.56,267.99,2407.0,264.0519,264.5059,264.0519,264.4762,2407.0
2024-10-10 14:00:00,267.9,267.94,267.63,267.82,2298.0,264.3874,264.4269,264.121,264.3085,2298.0
2024-10-10 14:05:00,267.55,267.67,267.51,267.59,1625.0,264.042,264.1604,264.0025,264.0815,1625.0
2024-10-10 14:10:00,267.75,267.75,267.39,267.57,1232.0,264.2394,264.2394,263.8841,264.0618,1232.0
2024-10-10 14:15:00,267.57,267.57,267.39,267.53,1228.0,264.0618,264.0618,263.8841,264.0223,1228.0
2024-10-10 14:20:00,267.33,267.33,267.07,267.07,200.0,263.8249,263.8249,263.5683,263.5683,200.0
2024-10-10 14:25:00,267.4,267.46,267.4,267.4,1673.0,263.894,263.9532,263.894,263.894,1673.0
2024-10-10 14:30:00,267.41,267.41,267.26,267.27,1162.0,263.9039,263.9039,263.7558,263.7657,1162.0
2024-10-10 14:35:00,267.28,267.47,267.28,267.47,1400.0,263.7756,263.9631,263.7756,263.9631,1400.0
2024-10-10 14:40:00,267.35,267.36,267.15,267.26,1930.0,263.8446,263.8545,263.6473,263.7558,1930.0
2024-10-10 14:45:00,267.39,267.4,267.29,267.4,1123.0,263.8841,263.894,263.7854,263.894,1123.0
2024-10-10 14:50:00,267.42,267.5,267.41,267.46,500.0,263.9137,263.9927,263.9039,263.9532,500.0
2024-10-10 14:55:00,267.53,267.63,267.49,267.57,2153.0,264.0223,264.121,263.9828,264.0618,2153.0
2024-10-10 15:00:00,267.51,267.72,267.38,267.38,1923.0,264.0025,264.2098,263.8742,263.8742,1923.0
2024-10-10 15:05:00,267.55,267.55,267.28,267.28,475.0,264.042,264.042,263.7756,263.7756,475.0
2024-10-10 15:10:00,267.27,267.31,267.17,267.17,1466.0,263.7657,263.8052,263.667,263.667,1466.0
2024-10-10 15:15:00,267.17,267.38,267.03,267.37,1512.0,263.667,263.8742,263.5288,263.8644,1512.0
2024-10-10 15:20:00,267.43,267.91,267.37,267.91,3997.0,263.9236,264.3973,263.8644,264.3973,3997.0
2024-10-10 15:25:00,267.81,267.98,267.77,267.98,2551.0,264.2986,264.4664,264.2591,264.4664,2551.0
2024-10-10 15:30:00,267.96,268.21,267.94,268.12,4007.0,264.4466,264.6934,264.4269,264.6045,4007.0
2024-10-10 15:35:00,268.15,268.15,267.79,267.92,5830.0,264.6342,264.6342,264.2789,264.4072,5830.0
2024-10-10 15:40:00,268.05,268.11,267.8,267.83,4247.0,264.5355,264.5947,264.2887,264.3183,4247.0
2024-10-10 15:45:00,267.82,267.94,267.47,267.47,7930.0,264.3085,264.4269,263.9631,263.9631,7930.0
2024-10-10 15:50:00,267.58,268.48,267.55,268.4,9745.0,264.0716,264.9598,264.042,264.8809,9745.0
2024-10-10 15:55:00,268.4,268.4,267.93,267.99,20441.0,264.8809,264.8809,264.417,264.4762,20441.0
2024-10-11 09:30:00,268.48,270.31,268.32,269.75,5744.0,264.9598,266.7658,264.8019,266.2132,5744.0
2024-10-11 09:35:00,269.77,269.77,269.19,269.19,368.0,266.2329,266.2329,265.6605,265.6605,368.0
2024-10-11 09:40:00,269.41,270.18,269.41,270.18,600.0,265.8776,266.6375,265.8776,266.6375,600.0
2024-10-11 09:45:00,270.39,270.7,270.39,270.69,200.0,266.8448,267.1507,266.8448,267.1408,200.0
2024-10-11 09:50:00,270.99,271.37,270.98,271.37,400.0,267.4369,267.8119,267.427,267.8119,400.0
2024-10-11 09:55:00,271.0,271.29,270.62,270.8,1670.0,267.4468,267.733,267.0718,267.2494,1670.0
2024-10-11 10:00:00,270.55,271.24,270.37,270.96,2339.0,267.0027,267.6836,266.825,267.4073,2339.0
2024-10-11 10:05:00,271.11,271.82,271.11,271.81,535.0,267.5553,268.256,267.5553,268.2462,535.0
2024-10-11 10:10:00,271.67,272.0,271.67,271.75,603.0,268.108,268.4337,268.108,268.1869,603.0
2024-10-11 10:15:00,271.95,271.95,271.95,271.95,100.0,268.3843,268.3843,268.3843,268.3843,100.0
2024-10-11 10:20:00,271.95,271.95,271.95,271.95,0.0,268.3843,268.3843,268.3843,268.3843,0.0
2024-10-11 10:25:00,272.0,272.5,272.0,272.33,957.0,268.4337,268.9271,268.4337,268.7593,957.0
2024-10-11 10:30:00,272.08,272.25,271.81,271.81,1420.0,268.5126,268.6804,268.2462,268.2462,1420.0
2024-10-11 10:35:00,271.94,271.95,271.83,271.84,427.0,268.3745,268.3843,268.2659,268.2758,427.0
2024-10-11 10:40:00,272.11,272.24,271.91,272.17,933.0,268.5422,268.6705,268.3449,268.6014,933.0
2024-10-11 10:45:00,272.42,272.5,272.21,272.29,1189.0,268.8482,268.9271,268.6409,268.7199,1189.0
2024-10-11 10:50:00,272.42,272.64,272.42,272.64,400.0,268.8482,269.0653,268.8482,269.0653,400.0
2024-10-11 10:55:00,272.69,272.79,272.68,272.71,607.0,269.1146,269.2133,269.1048,269.1344,607.0
2024-10-11 11:00:00,272.89,272.89,272.85,272.85,307.0,269.312,269.312,269.2725,269.2725,307.0
2024-10-11 11:05:00,273.1,273.11,272.94,273.0,666.0,269.5192,269.5291,269.3613,269.4206,666.0
2024-10-11 11:10:00,273.09,273.12,273.08,273.12,251.0,269.5094,269.539,269.4995,269.539,251.0
2024-10-11 11:15:00,273.25,273.25,273.25,273.25,400.0,269.6673,269.6673,269.6673,269.6673,400.0
2024-10-11 11:20:00,273.0,273.0,272.98,272.98,1034.0,269.4206,269.4206,269.4008,269.4008,1034.0
2024-10-11 11:25:00,273.0,273.25,273.0,273.25,1200.0,269.4206,269.6673,269.4206,269.6673,1200.0
2024-10-11 11:30:00,273.48,273.8,273.23,273.8,4288.0,269.8943,270.2101,269.6475,270.2101,4288.0
2024-10-11 11:35:00,273.82,273.82,273.82,273.82,100.0,270.2298,270.2298,270.2298,270.2298,100.0
2024-10-11 11:40:00,273.68,273.71,273.54,273.71,447.0,270.0916,270.1213,269.9535,270.1213,447.0
2024-10-11 11:45:00,273.72,273.72,273.24,273.24,596.0,270.1311,270.1311,269.6574,269.6574,596.0
2024-10-11 11:50:00,273.22,273.22,273.22,273.22,221.0,269.6377,269.6377,269.6377,269.6377,221.0
2024-10-11 11:55:00,273.28,273.64,273.27,273.6,844.0,269.6969,270.0522,269.687,270.0127,844.0
2024-10-11 12:00:00,273.54,273.54,273.41,273.48,632.0,269.9535,269.9535,269.8252,269.8943,632.0
2024-10-11 12:05:00,273.45,273.45,272.67,272.67,1406.0,269.8647,269.8647,269.0949,269.0949,1406.0
2024-10-11 12:10:00,272.62,272.77,272.62,272.7,1352.0,269.0455,269.1936,269.0455,269.1245,1352.0
2024-10-11 12:15:00,272.49,272.49,272.34,272.34,300.0,268.9172,268.9172,268.7692,268.7692,300.0
2024-10-11 12:20:00,272.1,272.4,272.02,272.4,639.0,268.5324,268.8284,268.4534,268.8284,639.0
2024-10-11 12:25:00,272.23,272.23,271.7,271.7,444.0,268.6607,268.6607,268.1376,268.1376,444.0
2024-10-11 12:30:00,272.01,272.25,272.01,272.25,200.0,268.4435,268.6804,268.4435,268.6804,200.0
2024-10-11 12:35:00,272.1,272.1,272.09,272.1,164.0,268.5324,268.5324,268.5225,268.5324,164.0
2024-10-11 12:40:00,272.27,272.29,271.87,271.88,1218.0,268.7001,268.7199,268.3054,268.3152,1218.0
2024-10-11 12:45:00,272.08,272.08,271.73,271.73,1375.0,268.5126,268.5126,268.1672,268.1672,1375.0
2024-10-11 12:50:00,271.74,271.94,271.57,271.94,2567.0,268.1771,268.3745,268.0093,268.3745,2567.0
2024-10-11 12:55:00,271.92,272.1,271.91,272.04,1531.0,268.3547,268.5324,268.3449,268.4731,1531.0
2024-10-11 13:00:00,272.41,272.45,272.35,272.45,500.0,268.8383,268.8778,268.7791,268.8778,500.0
2024-10-11 13:05:00,272.28,272.28,272.28,272.28,100.0,268.71,268.71,268.71,268.71,100.0
2024-10-11 13:10:00,272.45,272.45,272.37,272.37,400.0,268.8778,268.8778,268.7988,268.7988,400.0
2024-10-11 13:15:00,272.49,272.49,272.21,272.21,742.0,268.9172,268.9172,268.6409,268.6409,742.0
2024-10-11 13:20:00,272.42,272.42,272.08,272.08,1459.0,268.8482,268.8482,268.5126,268.5126,1459.0
2024-10-11 13:25:00,272.23,272.29,272.23,272.23,400.0,268.6607,268.7199,268.6607,268.6607,400.0
2024-10-11 13:30:00,272.26,272.28,272.26,272.28,550.0,268.6903,268.71,268.6903,268.71,550.0
2024-10-11 13:35:00,272.43,272.43,272.2,272.34,1869.0,268.858,268.858,268.631,268.7692,1869.0
2024-10-11 13:40:00,272.42,272.56,272.39,272.56,1427.0,268.8482,268.9863,268.8186,268.9863,1427.0
2024-10-11 13:45:00,272.78,272.85,272.76,272.76,803.0,269.2034,269.2725,269.1837,269.1837,803.0
2024-10-11 13:50:00,272.77,272.77,272.56,272.77,700.0,269.1936,269.1936,268.9863,269.1936,700.0
2024-10-11 13:55:00,272.78,272.85,272.78,272.85,200.0,269.2034,269.2725,269.2034,269.2725,200.0
2024-10-11 14:00:00,272.77,272.77,272.77,272.77,340.0,269.1936,269.1936,269.1936,269.1936,340.0
2024-10-11 14:05:00,272.89,273.12,272.89,273.09,1567.0,269.312,269.539,269.312,269.5094,1567.0
2024-10-11 14:10:00,273.09,273.09,272.95,273.07,2180.0,269.5094,269.5094,269.3712,269.4896,2180.0
2024-10-11 14:15:00,273.07,273.07,272.88,272.88,1223.0,269.4896,269.4896,269.3021,269.3021,1223.0
2024-10-11 14:20:00,272.87,272.87,272.68,272.68,900.0,269.2923,269.2923,269.1048,269.1048,900.0
2024-10-11 14:25:00,272.61,272.85,272.59,272.85,915.0,269.0357,269.2725,269.0159,269.2725,915.0
2024-10-11 14:30:00,272.8,272.9,272.6,272.77,665.0,269.2232,269.3219,269.0258,269.1936,665.0
2024-10-11 14:35:00,272.76,272.77,272.45,272.53,1528.0,269.1837,269.1936,268.8778,268.9567,1528.0
2024-10-11 14:40:00,272.55,272.55,272.5,272.54,893.0,268.9765,268.9765,268.9271,268.9666,893.0
2024-10-11 14:45:00,272.62,272.77,272.62,272.77,908.0,269.0455,269.1936,269.0455,269.1936,908.0
2024-10-11 14:50:00,272.66,272.9,272.66,272.9,1743.0,269.085,269.3219,269.085,269.3219,1743.0
2024-10-11 14:55:00,272.97,273.37,272.91,273.29,3729.0,269.391,269.7857,269.3317,269.7068,3729.0
2024-10-11 15:00:00,273.4,273.42,273.29,273.42,300.0,269.8153,269.8351,269.7068,269.8351,300.0
2024-10-11 15:05:00,273.42,273.78,273.42,273.77,3297.0,269.8351,270.1903,269.8351,270.1805,3297.0
2024-10-11 15:10:00,273.82,273.84,273.67,273.68,2688.0,270.2298,270.2495,270.0818,270.0916,2688.0
2024-10-11 15:15:00,273.75,273.77,273.39,273.52,1319.0,270.1607,270.1805,269.8054,269.9337,1319.0
2024-10-11 15:20:00,273.47,273.54,273.16,273.48,1451.0,269.8844,269.9535,269.5785,269.8943,1451.0
2024-10-11 15:25:00,273.6,273.7,273.41,273.41,1779.0,270.0127,270.1114,269.8252,269.8252,1779.0
2024-10-11 15:30:00,273.41,273.63,273.28,273.59,2636.0,269.8252,270.0423,269.6969,270.0028,2636.0
2024-10-11 15:35:00,273.59,273.6,273.33,273.6,2289.0,270.0028,270.0127,269.7462,270.0127,2289.0
2024-10-11 15:40:00,273.44,273.44,272.52,272.57,7359.0,269.8548,269.8548,268.9469,268.9962,7359.0
2024-10-11 15:45:00,272.7,273.09,272.64,272.85,5737.0,269.1245,269.5094,269.0653,269.2725,5737.0
2024-10-11 15:50:00,272.85,272.89,272.27,272.53,18877.0,269.2725,269.312,268.7001,268.9567,18877.0
2024-10-11 15:55:00,272.41,272.41,270.8,271.22,93603.0,268.8383,268.8383,267.2494,267.6639,93603.0
2024-10-14 09:30:00,271.92,271.92,269.95,269.95,7354.0,268.3547,268.3547,266.4106,266.4106,7354.0
2024-10-14 09:35:00,271.25,272.5,271.25,271.75,2060.0,267.6935,268.9271,267.6935,268.1869,2060.0
2024-10-14 09:40:00,271.35,271.81,270.7,270.89,1723.0,267.7922,268.2462,267.1507,267.3382,1723.0
2024-10-14 09:45:00,271.9,272.2,271.89,272.2,601.0,268.335,268.631,268.3251,268.631,601.0
2024-10-14 09:50:00,272.8,273.14,272.24,272.24,893.0,269.2232,269.5587,268.6705,268.6705,893.0
2024-10-14 09:55:00,272.21,272.37,271.92,272.37,4050.0,268.6409,268.7988,268.3547,268.7988,4050.0
2024-10-14 10:00:00,272.38,272.79,272.06,272.73,3590.0,268.8087,269.2133,268.4929,269.1541,3590.0
2024-10-14 10:05:00,272.69,272.71,272.42,272.71,2430.0,269.1146,269.1344,268.8482,269.1344,2430.0
2024-10-14 10:10:00,272.77,272.9,272.66,272.75,800.0,269.1936,269.3219,269.085,269.1738,800.0
2024-10-14 10:15:00,272.58,272.88,272.24,272.24,2995.0,269.0061,269.3021,268.6705,268.6705,2995.0
2024-10-14 10:20:00,272.86,273.1,272.83,272.85,1112.0,269.2824,269.5192,269.2528,269.2725,1112.0
2024-10-14 10:25:00,273.16,273.18,272.95,272.95,400.0,269.5785,269.5982,269.3712,269.3712,400.0
2024-10-14 10:30:00,273.04,273.24,273.04,273.24,501.0,269.46,269.6574,269.46,269.6574,501.0
2024-10-14 10:35:00,273.41,273.41,273.41,273.41,100.0,269.8252,269.8252,269.8252,269.8252,100.0
2024-10-14 10:40:00,273.56,273.59,273.32,273.35,631.0,269.9732,270.0028,269.7364,269.766,631.0
2024-10-14 10:45:00,273.63,273.63,273.15,273.34,1140.0,270.0423,270.0423,269.5686,269.7561,1140.0
2024-10-14 10:50:00,273.44,273.65,273.43,273.65,600.0,269.8548,270.062,269.8449,270.062,600.0
2024-10-14 10:55:00,273.56,273.56,273.55,273.56,100.0,269.9732,269.9732,269.9633,269.9732,100.0
2024-10-14 11:00:00,273.59,274.0,273.56,273.97,2300.0,270.0028,270.4074,269.9732,270.3778,2300.0
2024-10-14 11:05:00,273.97,274.28,273.78,274.23,2258.0,270.3778,270.6838,270.1903,270.6344,2258.0
2024-10-14 11:10:00,274.5,274.78,274.5,274.55,416.0,270.9009,271.1772,270.9009,270.9502,416.0
2024-10-14 11:15:00,274.64,274.64,274.55,274.56,231.0,271.0391,271.0391,270.9502,270.9601,231.0
2024-10-14 11:20:00,274.89,274.89,274.29,274.3,2026.0,271.2858,271.2858,270.6936,270.7035,2026.0
2024-10-14 11:25:00,274.13,274.51,274.13,274.51,412.0,270.5357,270.9108,270.5357,270.9108,412.0
2024-10-14 11:30:00,274.28,274.53,274.28,274.44,615.0,270.6838,270.9305,270.6838,270.8417,615.0
2024-10-14 11:35:00,274.6,274.87,274.6,274.87,800.0,270.9996,271.266,270.9996,271.266,800.0
2024-10-14 11:40:00,274.87,274.87,274.87,274.87,0.0,271.266,271.266,271.266,271.266,0.0
2024-10-14 11:45:00,274.98,275.0,274.79,274.84,2180.0,271.3746,271.3943,271.1871,271.2364,2180.0
2024-10-14 11:50:00,274.84,274.84,274.84,274.84,0.0,271.2364,271.2364,271.2364,271.2364,0.0
2024-10-14 11:55:00,275.0,275.0,275.0,275.0,308.0,271.3943,271.3943,271.3943,271.3943,308.0
2024-10-14 12:00:00,275.0,275.24,274.81,275.24,8300.0,271.3943,271.6312,271.2068,271.6312,8300.0
2024-10-14 12:05:00,275.32,275.41,275.08,275.26,1991.0,271.7101,271.799,271.4733,271.6509,1991.0
2024-10-14 12:10:00,275.26,275.26,275.26,275.26,0.0,271.6509,271.6509,271.6509,271.6509,0.0
2024-10-14 12:15:00,275.51,275.51,275.27,275.38,2523.0,271.8977,271.8977,271.6608,271.7694,2523.0
2024-10-14 12:20:00,275.38,275.71,275.38,275.71,3004.0,271.7694,272.095,271.7694,272.095,3004.0
2024-10-14 12:25:00,275.57,275.59,275.57,275.59,400.0,271.9569,271.9766,271.9569,271.9766,400.0
2024-10-14 12:30:00,275.63,275.63,274.98,275.11,3000.0,272.0161,272.0161,271.3746,271.5029,3000.0
2024-10-14 12:35:00,275.09,275.09,274.77,274.78,1319.0,271.4832,271.4832,271.1674,271.1772,1319.0
2024-10-14 12:40:00,274.75,274.75,274.57,274.57,400.0,271.1476,271.1476,270.97,270.97,400.0
2024-10-14 12:45:00,274.62,274.69,274.44,274.44,1000.0,271.0193,271.0884,270.8417,270.8417,1000.0
2024-10-14 12:50:00,274.56,274.72,274.44,274.44,1786.0,270.9601,271.118,270.8417,270.8417,1786.0
2024-10-14 12:55:00,274.53,274.59,274.45,274.49,923.0,270.9305,270.9897,270.8515,270.891,923.0
2024-10-14 13:00:00,274.45,274.84,274.43,274.77,2520.0,270.8515,271.2364,270.8318,271.1674,2520.0
2024-10-14 13:05:00,274.83,274.89,274.79,274.89,460.0,271.2266,271.2858,271.1871,271.2858,460.0
2024-10-14 13:10:00,274.81,274.81,274.81,274.81,100.0,271.2068,271.2068,271.2068,271.2068,100.0
2024-10-14 13:15:00,274.86,274.99,274.86,274.99,485.0,271.2562,271.3845,271.2562,271.3845,485.0
2024-10-14 13:20:00,274.98,275.17,274.75,274.9,2232.0,271.3746,271.5621,271.1476,271.2956,2232.0
2024-10-14 13:25:00,274.84,274.84,274.54,274.55,1421.0,271.2364,271.2364,270.9404,270.9502,1421.0
2024-10-14 13:30:00,274.5,274.5,274.35,274.35,513.0,270.9009,270.9009,270.7529,270.7529,513.0
2024-10-14 13:35:00,274.23,274.45,274.23,274.25,1077.0,270.6344,270.8515,270.6344,270.6542,1077.0
2024-10-14 13:40:00,274.45,274.59,274.41,274.52,743.0,270.8515,270.9897,270.8121,270.9206,743.0
2024-10-14 13:45:00,274.73,274.73,274.64,274.64,400.0,271.1279,271.1279,271.0391,271.0391,400.0
2024-10-14 13:50:00,274.64,274.64,274.6,274.6,842.0,271.0391,271.0391,270.9996,270.9996,842.0
2024-10-14 13:55:00,274.6,274.6,274.46,274.58,900.0,270.9996,270.9996,270.8614,270.9798,900.0
2024-10-14 14:00:00,274.58,274.58,274.41,274.56,648.0,270.9798,270.9798,270.8121,270.9601,648.0
2024-10-14 14:05:00,274.55,274.86,274.55,274.86,1200.0,270.9502,271.2562,270.9502,271.2562,1200.0
2024-10-14 14:10:00,274.81,274.83,274.8,274.82,338.0,271.2068,271.2266,271.197,271.2167,338.0
2024-10-14 14:15:00,274.76,274.83,274.56,274.56,4380.0,271.1575,271.2266,270.9601,270.9601,4380.0
2024-10-14 14:20:00,274.56,274.61,274.31,274.54,2853.0,270.9601,271.0095,270.7134,270.9404,2853.0
2024-10-14 14:25:00,274.54,274.54,274.54,274.54,300.0,270.9404,270.9404,270.9404,270.9404,300.0
2024-10-14 14:30:00,274.54,274.87,274.53,274.81,1384.0,270.9404,271.266,270.9305,271.2068,1384.0
2024-10-14 14:35:00,274.81,274.81,274.8,274.81,600.0,271.2068,271.2068,271.197,271.2068,600.0
2024-10-14 14:40:00,274.81,274.81,274.68,274.69,500.0,271.2068,271.2068,271.0785,271.0884,500.0
2024-10-14 14:45:00,274.73,274.82,273.97,273.97,8102.0,271.1279,271.2167,270.3778,270.3778,8102.0
2024-10-14 14:50:00,273.94,274.14,273.85,274.07,1490.0,270.3482,270.5456,270.2594,270.4765,1490.0
2024-10-14 14:55:00,274.15,274.23,274.02,274.16,4154.0,270.5555,270.6344,270.4272,270.5654,4154.0
2024-10-14 15:00:00,274.1,274.58,274.07,274.53,1439.0,270.5061,270.9798,270.4765,270.9305,1439.0
2024-10-14 15:05:00,274.65,274.73,274.54,274.73,929.0,271.0489,271.1279,270.9404,271.1279,929.0
2024-10-14 15:10:00,274.79,274.87,274.68,274.87,608.0,271.1871,271.266,271.0785,271.266,608.0
2024-10-14 15:15:00,274.9,274.93,274.78,274.78,2951.0,271.2956,271.3253,271.1772,271.1772,2951.0
2024-10-14 15:20:00,274.74,274.98,274.68,274.98,900.0,271.1377,271.3746,271.0785,271.3746,900.0
2024-10-14 15:25:00,274.85,274.99,274.76,274.76,1656.0,271.2463,271.3845,271.1575,271.1575,1656.0
2024-10-14 15:30:00,274.72,274.77,274.61,274.72,1411.0,271.118,271.1674,271.0095,271.118,1411.0
2024-10-14 15:35:00,274.81,274.91,274.78,274.84,2077.0,271.2068,271.3055,271.1772,271.2364,2077.0
2024-10-14 15:40:00,274.88,274.88,274.68,274.81,1942.0,271.2759,271.2759,271.0785,271.2068,1942.0
2024-10-14 15:45:00,274.65,275.33,274.64,275.31,2748.0,271.0489,271.72,271.0391,271.7003,2748.0
2024-10-14 15:50:00,275.13,275.4,274.84,275.26,6803.0,271.5226,271.7891,271.2364,271.6509,6803.0
2024-10-14 15:55:00,275.26,275.84,275.2,275.4,21969.0,271.6509,272.2233,271.5917,271.7891,21969.0
2024-10-15 09:30:00,275.18,276.31,275.18,275.38,7401.0,271.572,272.6872,271.572,271.7694,7401.0
2024-10-15 09:35:00,275.39,275.39,275.24,275.24,200.0,271.7792,271.7792,271.6312,271.6312,200.0
2024-10-15 09:40:00,275.51,275.56,275.22,275.23,2027.0,271.8977,271.947,271.6115,271.6213,2027.0
2024-10-15 09:45:00,275.21,276.29,275.21,276.29,2166.0,271.6016,272.6674,271.6016,272.6674,2166.0
2024-10-15 09:50:00,276.59,276.59,275.62,275.62,2431.0,272.9635,272.9635,272.0062,272.0062,2431.0
2024-10-15 09:55:00,275.26,275.42,274.9,275.42,1100.0,271.6509,271.8088,271.2956,271.8088,1100.0
2024-10-15 10:00:00,275.38,275.76,275.32,275.7,3076.0,271.7694,272.1444,271.7101,272.0852,3076.0
2024-10-15 10:05:00,275.71,275.86,275.32,275.73,1624.0,272.095,272.2431,271.7101,272.1148,1624.0
2024-10-15 10:10:00,275.75,276.75,275.64,276.49,2275.0,272.1345,273.1214,272.0259,272.8648,2275.0
2024-10-15 10:15:00,276.56,277.05,276.55,276.9,1755.0,272.9339,273.4175,272.924,273.2694,1755.0
2024-10-15 10:20:00,276.92,276.99,276.36,276.57,1737.0,273.2892,273.3582,272.7365,272.9438,1737.0
2024-10-15 10:25:00,276.64,276.76,276.21,276.53,2007.0,273.0128,273.1313,272.5885,272.9043,2007.0
2024-10-15 10:30:00,276.22,276.28,275.4,275.5,1853.0,272.5983,272.6576,271.7891,271.8878,1853.0
2024-10-15 10:35:00,275.5,275.91,275.33,275.34,2824.0,271.8878,272.2924,271.72,271.7299,2824.0
2024-10-15 10:40:00,275.35,275.88,275.12,275.19,4181.0,271.7397,272.2628,271.5128,271.5818,4181.0
2024-10-15 10:45:00,275.19,275.82,275.19,275.82,1993.0,271.5818,272.2036,271.5818,272.2036,1993.0
2024-10-15 10:50:00,275.87,276.11,275.52,276.03,2900.0,272.2529,272.4898,271.9075,272.4108,2900.0
2024-10-15 10:55:00,275.97,275.97,275.53,275.6,2129.0,272.3516,272.3516,271.9174,271.9865,2129.0
2024-10-15 11:00:00,275.68,275.83,275.68,275.83,300.0,272.0654,272.2135,272.0654,272.2135,300.0
2024-10-15 11:05:00,275.76,276.09,275.61,276.06,1142.0,272.1444,272.47,271.9963,272.4404,1142.0
2024-10-15 11:10:00,275.84,276.01,275.72,275.72,632.0,272.2233,272.3911,272.1049,272.1049,632.0
2024-10-15 11:15:00,276.12,276.22,276.04,276.14,705.0,272.4997,272.5983,272.4207,272.5194,705.0
2024-10-15 11:20:00,275.91,276.1,275.91,276.1,1732.0,272.2924,272.4799,272.2924,272.4799,1732.0
2024-10-15 11:25:00,276.2,276.2,275.65,276.02,1792.0,272.5786,272.5786,272.0358,272.401,1792.0
2024-10-15 11:30:00,276.01,276.29,275.95,276.21,970.0,272.3911,272.6674,272.3319,272.5885,970.0
2024-10-15 11:35:00,276.22,276.3,275.91,276.09,1500.0,272.5983,272.6773,272.2924,272.47,1500.0
2024-10-15 11:40:00,275.91,276.98,275.91,276.55,6383.0,272.2924,273.3484,272.2924,272.924,6383.0
2024-10-15 11:45:00,276.35,276.35,275.7,275.7,1393.0,272.7266,272.7266,272.0852,272.0852,1393.0
2024-10-15 11:50:00,276.21,276.27,275.84,275.93,1557.0,272.5885,272.6477,272.2233,272.3121,1557.0
2024-10-15 11:55:00,276.13,276.49,275.96,275.96,2300.0,272.5095,272.8648,272.3418,272.3418,2300.0
2024-10-15 12:00:00,276.49,276.49,276.38,276.38,300.0,272.8648,272.8648,272.7562,272.7562,300.0
2024-10-15 12:05:00,276.54,276.86,276.54,276.86,735.0,272.9141,273.2299,272.9141,273.2299,735.0
2024-10-15 12:10:00,276.79,276.96,276.79,276.86,900.0,273.1609,273.3286,273.1609,273.2299,900.0
2024-10-15 12:15:00,276.78,276.85,276.58,276.61,2845.0,273.151,273.2201,272.9536,272.9832,2845.0
2024-10-15 12:20:00,276.62,276.78,276.37,276.51,2626.0,272.9931,273.151,272.7464,272.8845,2626.0
2024-10-15 12:25:00,276.31,276.46,276.31,276.46,592.0,272.6872,272.8352,272.6872,272.8352,592.0
2024-10-15 12:30:00,276.19,276.42,276.11,276.12,875.0,272.5687,272.7957,272.4898,272.4997,875.0
2024-10-15 12:35:00,276.16,276.16,275.88,275.88,999.0,272.5391,272.5391,272.2628,272.2628,999.0
2024-10-15 12:40:00,275.77,275.77,275.47,275.64,1432.0,272.1542,272.1542,271.8582,272.0259,1432.0
2024-10-15 12:45:00,275.59,275.59,275.24,275.48,724.0,271.9766,271.9766,271.6312,271.868,724.0
2024-10-15 12:50:00,275.48,275.48,275.45,275.47,900.0,271.868,271.868,271.8384,271.8582,900.0
2024-10-15 12:55:00,275.47,275.59,275.3,275.53,2794.0,271.8582,271.9766,271.6904,271.9174,2794.0
2024-10-15 13:00:00,275.54,275.57,275.53,275.56,833.0,271.9273,271.9569,271.9174,271.947,833.0
2024-10-15 13:05:00,275.6,275.6,275.0,275.0,1254.0,271.9865,271.9865,271.3943,271.3943,1254.0
2024-10-15 13:10:00,274.88,274.88,274.31,274.6,1400.0,271.2759,271.2759,270.7134,270.9996,1400.0
2024-10-15 13:15:00,274.53,274.71,274.33,274.38,2235.0,270.9305,271.1081,270.7331,270.7825,2235.0
2024-10-15 13:20:00,274.28,274.28,273.91,273.92,1553.0,270.6838,270.6838,270.3186,270.3285,1553.0
2024-10-15 13:25:00,273.98,273.98,273.91,273.91,300.0,270.3877,270.3877,270.3186,270.3186,300.0
2024-10-15 13:30:00,274.16,274.22,273.98,274.22,620.0,270.5654,270.6246,270.3877,270.6246,620.0
2024-10-15 13:35:00,274.18,274.18,274.17,274.18,425.0,270.5851,270.5851,270.5752,270.5851,425.0
2024-10-15 13:40:00,274.31,274.31,274.15,274.25,1511.0,270.7134,270.7134,270.5555,270.6542,1511.0
2024-10-15 13:45:00,274.25,274.26,273.98,273.98,2282.0,270.6542,270.664,270.3877,270.3877,2282.0
2024-10-15 13:50:00,274.12,274.13,274.09,274.1,400.0,270.5259,270.5357,270.4963,270.5061,400.0
2024-10-15 13:55:00,274.11,274.11,274.0,274.01,1407.0,270.516,270.516,270.4074,270.4173,1407.0
2024-10-15 14:00:00,274.01,274.15,273.94,274.12,1376.0,270.4173,270.5555,270.3482,270.5259,1376.0
2024-10-15 14:05:00,273.99,274.1,273.86,273.94,4515.0,270.3976,270.5061,270.2693,270.3482,4515.0
2024-10-15 14:10:00,273.94,273.94,273.91,273.92,740.0,270.3482,270.3482,270.3186,270.3285,740.0
2024-10-15 14:15:00,273.91,273.97,273.6,273.65,3500.0,270.3186,270.3778,270.0127,270.062,3500.0
2024-10-15 14:20:00,273.76,273.98,273.67,273.96,1900.0,270.1706,270.3877,270.0818,270.368,1900.0
2024-10-15 14:25:00,273.96,273.96,273.52,273.71,5245.0,270.368,270.368,269.9337,270.1213,5245.0
2024-10-15 14:30:00,273.71,273.8,273.36,273.48,3313.0,270.1213,270.2101,269.7758,269.8943,3313.0
2024-10-15 14:35:00,273.54,273.58,273.54,273.54,525.0,269.9535,269.993,269.9535,269.9535,525.0
2024-10-15 14:40:00,273.54,273.61,273.42,273.55,4290.0,269.9535,270.0226,269.8351,269.9633,4290.0
2024-10-15 14:45:00,273.56,273.6,273.52,273.56,1000.0,269.9732,270.0127,269.9337,269.9732,1000.0
2024-10-15 14:50:00,273.44,273.58,273.33,273.5,2364.0,269.8548,269.993,269.7462,269.914,2364.0
2024-10-15 14:55:00,273.58,273.6,273.51,273.6,363.0,269.993,270.0127,269.9239,270.0127,363.0
2024-10-15 15:00:00,273.52,273.52,273.23,273.29,4092.0,269.9337,269.9337,269.6475,269.7068,4092.0
2024-10-15 15:05:00,273.02,273.05,272.81,272.89,2403.0,269.4403,269.4699,269.2331,269.312,2403.0
2024-10-15 15:10:00,273.07,273.15,272.98,273.01,1325.0,269.4896,269.5686,269.4008,269.4304,1325.0
2024-10-15 15:15:00,272.87,273.05,272.87,273.05,717.0,269.2923,269.4699,269.2923,269.4699,717.0
2024-10-15 15:20:00,273.16,273.17,273.05,273.05,2398.0,269.5785,269.5883,269.4699,269.4699,2398.0
2024-10-15 15:25:00,273.14,273.14,272.0,272.0,3328.0,269.5587,269.5587,268.4337,268.4337,3328.0
2024-10-15 15:30:00,272.03,272.4,272.0,272.09,4554.0,268.4633,268.8284,268.4337,268.5225,4554.0
2024-10-15 15:35:00,272.06,272.46,272.06,272.36,2858.0,268.4929,268.8876,268.4929,268.789,2858.0
2024-10-15 15:40:00,272.45,272.78,272.15,272.43,7654.0,268.8778,269.2034,268.5817,268.858,7654.0
2024-10-15 15:45:00,272.23,272.42,272.16,272.4,5123.0,268.6607,268.8482,268.5916,268.8284,5123.0
2024-10-15 15:50:00,272.4,272.43,272.03,272.37,12342.0,268.8284,268.858,268.4633,268.7988,12342.0
2024-10-15 15:55:00,272.29,272.33,271.42,272.25,42884.0,268.7199,268.7593,267.8613,268.6804,42884.0
2024-10-16 09:30:00,273.68,273.68,273.01,273.6,6362.0,270.0916,270.0916,269.4304,270.0127,6362.0
2024-10-16 09:35:00,272.99,273.84,272.99,273.62,700.0,269.4107,270.2495,269.4107,270.0324,700.0
2024-10-16 09:40:00,273.91,275.34,273.39,274.54,1898.0,270.3186,271.7299,269.8054,270.9404,1898.0
2024-10-16 09:45:00,275.0,275.33,274.53,275.23,600.0,271.3943,271.72,270.9305,271.6213,600.0
2024-10-16 09:50:00,275.09,275.28,274.67,275.28,600.0,271.4832,271.6707,271.0687,271.6707,600.0
2024-10-16 09:55:00,275.24,275.37,274.28,274.66,1500.0,271.6312,271.7595,270.6838,271.0588,1500.0
2024-10-16 10:00:00,275.22,275.23,274.66,274.9,4649.0,271.6115,271.6213,271.0588,271.2956,4649.0
2024-10-16 10:05:00,274.9,275.37,274.62,275.37,1662.0,271.2956,271.7595,271.0193,271.7595,1662.0
2024-10-16 10:10:00,275.34,275.57,275.09,275.5,18595.0,271.7299,271.9569,271.4832,271.8878,18595.0
2024-10-16 10:15:00,275.8,276.39,275.3,275.3,2078.0,272.1838,272.7661,271.6904,271.6904,2078.0
2024-10-16 10:20:00,275.42,275.42,275.18,275.19,914.0,271.8088,271.8088,271.572,271.5818,914.0
2024-10-16 10:25:00,275.19,275.22,274.09,274.67,11377.0,271.5818,271.6115,270.4963,271.0687,11377.0
2024-10-16 10:30:00,274.69,275.32,274.69,275.04,4221.0,271.0884,271.7101,271.0884,271.4338,4221.0
2024-10-16 10:35:00,275.05,275.05,274.74,274.75,500.0,271.4437,271.4437,271.1377,271.1476,500.0
2024-10-16 10:40:00,274.69,274.7,274.35,274.55,1200.0,271.0884,271.0983,270.7529,270.9502,1200.0
2024-10-16 10:45:00,274.45,274.54,274.25,274.54,6254.0,270.8515,270.9404,270.6542,270.9404,6254.0
2024-10-16 10:50:00,274.69,275.02,274.57,274.81,7345.0,271.0884,271.4141,270.97,271.2068,7345.0
2024-10-16 10:55:00,274.85,275.18,274.78,275.06,5123.0,271.2463,271.572,271.1772,271.4536,5123.0
2024-10-16 11:00:00,275.01,275.04,274.81,274.81,3294.0,271.4042,271.4338,271.2068,271.2068,3294.0
2024-10-16 11:05:00,274.89,274.89,274.47,274.58,5397.0,271.2858,271.2858,270.8713,270.9798,5397.0
2024-10-16 11:10:00,274.56,274.95,274.56,274.94,984.0,270.9601,271.345,270.9601,271.3351,984.0
2024-10-16 11:15:00,274.94,275.13,274.89,274.99,3082.0,271.3351,271.5226,271.2858,271.3845,3082.0
2024-10-16 11:20:00,274.74,274.79,274.38,274.43,2174.0,271.1377,271.1871,270.7825,270.8318,2174.0
2024-10-16 11:25:00,274.51,274.65,274.26,274.43,2161.0,270.9108,271.0489,270.664,270.8318,2161.0
2024-10-16 11:30:00,274.55,274.68,274.45,274.45,933.0,270.9502,271.0785,270.8515,270.8515,933.0
2024-10-16 11:35:00,274.45,274.45,274.45,274.45,200.0,270.8515,270.8515,270.8515,270.8515,200.0
2024-10-16 11:40:00,274.7,274.84,274.56,274.71,3824.0,271.0983,271.2364,270.9601,271.1081,3824.0
2024-10-16 11:45:00,274.69,274.7,274.36,274.52,1770.0,271.0884,271.0983,270.7627,270.9206,1770.0
2024-10-16 11:50:00,274.65,274.65,274.65,274.65,129.0,271.0489,271.0489,271.0489,271.0489,129.0
2024-10-16 11:55:00,274.81,274.86,274.52,274.53,1606.0,271.2068,271.2562,270.9206,270.9305,1606.0
2024-10-16 12:00:00,274.89,275.14,274.71,275.14,1551.0,271.2858,271.5325,271.1081,271.5325,1551.0
2024-10-16 12:05:00,275.0,275.01,275.0,275.0,100.0,271.3943,271.4042,271.3943,271.3943,100.0
2024-10-16 12:10:00,275.14,275.14,275.09,275.09,800.0,271.5325,271.5325,271.4832,271.4832,800.0
2024-10-16 12:15:00,274.92,275.09,274.82,274.89,4559.0,271.3154,271.4832,271.2167,271.2858,4559.0
2024-10-16 12:20:00,274.88,274.88,274.75,274.8,1330.0,271.2759,271.2759,271.1476,271.197,1330.0
2024-10-16 12:25:00,274.63,274.8,274.61,274.8,1196.0,271.0292,271.197,271.0095,271.197,1196.0
2024-10-16 12:30:00,274.79,274.79,274.48,274.48,1301.0,271.1871,271.1871,270.8812,270.8812,1301.0
2024-10-16 12:35:00,274.43,274.6,274.42,274.58,1598.0,270.8318,270.9996,270.8219,270.9798,1598.0
2024-10-16 12:40:00,274.49,274.67,274.49,274.63,702.0,270.891,271.0687,270.891,271.0292,702.0
2024-10-16 12:45:00,274.68,274.68,274.41,274.41,600.0,271.0785,271.0785,270.8121,270.8121,600.0
2024-10-16 12:50:00,274.55,274.55,274.06,274.06,1563.0,270.9502,270.9502,270.4667,270.4667,1563.0
2024-10-16 12:55:00,274.0,274.01,273.83,273.83,200.0,270.4074,270.4173,270.2397,270.2397,200.0
2024-10-16 13:00:00,274.06,274.06,273.86,274.01,812.0,270.4667,270.4667,270.2693,270.4173,812.0
2024-10-16 13:05:00,274.01,274.02,273.82,273.9,600.0,270.4173,270.4272,270.2298,270.3088,600.0
2024-10-16 13:10:00,273.92,273.92,273.76,273.76,1348.0,270.3285,270.3285,270.1706,270.1706,1348.0
2024-10-16 13:15:00,273.83,273.89,273.83,273.87,400.0,270.2397,270.2989,270.2397,270.2792,400.0
2024-10-16 13:20:00,273.71,273.89,273.71,273.88,600.0,270.1213,270.2989,270.1213,270.289,600.0
2024-10-16 13:25:00,274.03,274.11,273.71,273.71,1366.0,270.4371,270.516,270.1213,270.1213,1366.0
2024-10-16 13:30:00,273.92,273.95,273.91,273.94,200.0,270.3285,270.3581,270.3186,270.3482,200.0
2024-10-16 13:35:00,274.09,274.09,273.95,273.96,948.0,270.4963,270.4963,270.3581,270.368,948.0
2024-10-16 13:40:00,274.09,274.43,274.09,274.29,1839.0,270.4963,270.8318,270.4963,270.6936,1839.0
2024-10-16 13:45:00,274.35,274.35,274.34,274.35,500.0,270.7529,270.7529,270.743,270.7529,500.0
2024-10-16 13:50:00,274.39,274.49,274.26,274.49,1015.0,270.7923,270.891,270.664,270.891,1015.0
2024-10-16 13:55:00,274.44,274.64,274.44,274.59,1436.0,270.8417,271.0391,270.8417,270.9897,1436.0
2024-10-16 14:00:00,274.51,274.77,274.51,274.76,1403.0,270.9108,271.1674,270.9108,271.1575,1403.0
2024-10-16 14:05:00,274.79,274.79,274.7,274.75,1400.0,271.1871,271.1871,271.0983,271.1476,1400.0
2024-10-16 14:10:00,274.79,275.22,274.75,275.06,8048.0,271.1871,271.6115,271.1476,271.4536,8048.0
2024-10-16 14:15:00,275.08,275.46,275.07,275.46,1800.0,271.4733,271.8483,271.4634,271.8483,1800.0
2024-10-16 14:20:00,275.61,276.12,275.61,276.06,3114.0,271.9963,272.4997,271.9963,272.4404,3114.0
2024-10-16 14:25:00,276.04,276.04,275.43,275.78,1771.0,272.4207,272.4207,271.8187,272.1641,1771.0
2024-10-16 14:30:00,275.84,275.84,275.46,275.65,1217.0,272.2233,272.2233,271.8483,272.0358,1217.0
2024-10-16 14:35:00,275.65,275.88,275.64,275.69,1122.0,272.0358,272.2628,272.0259,272.0753,1122.0
2024-10-16 14:40:00,275.57,275.73,275.57,275.71,800.0,271.9569,272.1148,271.9569,272.095,800.0
2024-10-16 14:45:00,275.63,275.71,275.47,275.61,2984.0,272.0161,272.095,271.8582,271.9963,2984.0
2024-10-16 14:50:00,275.61,275.61,275.27,275.29,6648.0,271.9963,271.9963,271.6608,271.6805,6648.0
2024-10-16 14:55:00,275.29,275.29,275.03,275.09,2713.0,271.6805,271.6805,271.4239,271.4832,2713.0
2024-10-16 15:00:00,275.03,275.03,274.64,274.73,2668.0,271.4239,271.4239,271.0391,271.1279,2668.0
2024-10-16 15:05:00,274.67,274.67,274.11,274.48,9698.0,271.0687,271.0687,270.516,270.8812,9698.0
2024-10-16 15:10:00,274.36,274.64,274.3,274.57,10186.0,270.7627,271.0391,270.7035,270.97,10186.0
2024-10-16 15:15:00,274.66,274.72,274.51,274.62,2598.0,271.0588,271.118,270.9108,271.0193,2598.0
2024-10-16 15:20:00,274.53,274.68,274.45,274.45,5768.0,270.9305,271.0785,270.8515,270.8515,5768.0
2024-10-16 15:25:00,274.45,274.56,274.41,274.56,6927.0,270.8515,270.9601,270.8121,270.9601,6927.0
2024-10-16 15:30:00,274.44,274.46,274.14,274.41,5021.0,270.8417,270.8614,270.5456,270.8121,5021.0
2024-10-16 15:35:00,274.47,274.76,274.38,274.76,3512.0,270.8713,271.1575,270.7825,271.1575,3512.0
2024-10-16 15:40:00,274.76,274.93,274.6,274.6,5285.0,271.1575,271.3253,270.9996,270.9996,5285.0
2024-10-16 15:45:00,274.6,274.6,274.08,274.27,11128.0,270.9996,270.9996,270.4864,270.6739,11128.0
2024-10-16 15:50:00,274.25,274.54,274.25,274.43,8222.0,270.6542,270.9404,270.6542,270.8318,8222.0
2024-10-16 15:55:00,274.32,274.44,274.05,274.36,27788.0,270.7233,270.8417,270.4568,270.7627,27788.0
2024-10-17 09:30:00,272.66,274.01,270.48,271.52,12612.0,269.085,270.4173,266.9336,267.96,12612.0
2024-10-17 09:35:00,271.63,272.5,270.57,272.39,1653.0,268.0685,268.9271,267.0224,268.8186,1653.0
2024-10-17 09:40:00,272.06,272.81,272.0,272.8,710.0,268.4929,269.2331,268.4337,269.2232,710.0
2024-10-17 09:45:00,272.79,272.79,272.0,272.26,1131.0,269.2133,269.2133,268.4337,268.6903,1131.0
2024-10-17 09:50:00,272.26,272.91,272.26,272.91,1000.0,268.6903,269.3317,268.6903,269.3317,1000.0
2024-10-17 09:55:00,273.0,273.53,273.0,273.23,713.0,269.4206,269.9436,269.4206,269.6475,713.0
2024-10-17 10:00:00,273.25,273.25,272.79,272.96,2325.0,269.6673,269.6673,269.2133,269.3811,2325.0
2024-10-17 10:05:00,272.49,273.09,272.49,273.09,3271.0,268.9172,269.5094,268.9172,269.5094,3271.0
2024-10-17 10:10:00,273.05,273.05,272.49,272.49,2394.0,269.4699,269.4699,268.9172,268.9172,2394.0
2024-10-17 10:15:00,272.24,272.24,271.98,271.99,400.0,268.6705,268.6705,268.4139,268.4238,400.0
2024-10-17 10:20:00,272.3,272.31,271.82,272.29,1356.0,268.7297,268.7396,268.256,268.7199,1356.0
2024-10-17 10:25:00,271.63,271.78,271.37,271.78,1431.0,268.0685,268.2166,267.8119,268.2166,1431.0
2024-10-17 10:30:00,271.79,271.79,271.6,271.79,400.0,268.2264,268.2264,268.0389,268.2264,400.0
2024-10-17 10:35:00,271.79,271.93,271.6,271.93,600.0,268.2264,268.3646,268.0389,268.3646,600.0
2024-10-17 10:40:00,271.93,272.37,271.6,272.0,1162.0,268.3646,268.7988,268.0389,268.4337,1162.0
2024-10-17 10:45:00,272.0,272.27,272.0,272.13,1703.0,268.4337,268.7001,268.4337,268.562,1703.0
2024-10-17 10:50:00,272.13,272.15,271.99,271.99,1123.0,268.562,268.5817,268.4238,268.4238,1123.0
2024-10-17 10:55:00,271.9,271.92,271.48,271.61,1150.0,268.335,268.3547,267.9205,268.0488,1150.0
2024-10-17 11:00:00,271.55,271.68,271.03,271.31,1022.0,267.9896,268.1179,267.4764,267.7527,1022.0
2024-10-17 11:05:00,271.0,271.25,271.0,271.25,400.0,267.4468,267.6935,267.4468,267.6935,400.0
2024-10-17 11:10:00,271.16,271.47,271.05,271.47,2826.0,267.6047,267.9106,267.4961,267.9106,2826.0
2024-10-17 11:15:00,271.4,271.87,271.4,271.46,1571.0,267.8415,268.3054,267.8415,267.9008,1571.0
2024-10-17 11:20:00,271.69,271.7,271.11,271.47,3637.0,268.1277,268.1376,267.5553,267.9106,3637.0
2024-10-17 11:25:00,271.57,271.58,271.43,271.43,427.0,268.0093,268.0192,267.8711,267.8711,427.0
2024-10-17 11:30:00,271.57,271.76,271.5,271.6,1330.0,268.0093,268.1968,267.9402,268.0389,1330.0
2024-10-17 11:35:00,271.78,272.03,271.77,271.9,1002.0,268.2166,268.4633,268.2067,268.335,1002.0
2024-10-17 11:40:00,271.9,272.07,271.83,272.0,3579.0,268.335,268.5028,268.2659,268.4337,3579.0
2024-10-17 11:45:00,271.96,271.96,271.6,271.6,1556.0,268.3942,268.3942,268.0389,268.0389,1556.0
2024-10-17 11:50:00,271.6,272.17,271.6,272.17,6641.0,268.0389,268.6014,268.0389,268.6014,6641.0
2024-10-17 11:55:00,272.2,272.59,272.2,272.48,1681.0,268.631,269.0159,268.631,268.9074,1681.0
2024-10-17 12:00:00,272.48,272.53,272.24,272.25,1200.0,268.9074,268.9567,268.6705,268.6804,1200.0
2024-10-17 12:05:00,272.27,272.45,272.21,272.29,920.0,268.7001,268.8778,268.6409,268.7199,920.0
2024-10-17 12:10:00,272.3,272.43,272.27,272.43,817.0,268.7297,268.858,268.7001,268.858,817.0
2024-10-17 12:15:00,272.43,272.76,272.29,272.76,1403.0,268.858,269.1837,268.7199,269.1837,1403.0
2024-10-17 12:20:00,272.74,273.0,272.63,272.96,2232.0,269.164,269.4206,269.0554,269.3811,2232.0
2024-10-17 12:25:00,272.78,273.06,272.78,272.95,2607.0,269.2034,269.4798,269.2034,269.3712,2607.0
2024-10-17 12:30:00,273.04,273.11,272.84,272.85,1504.0,269.46,269.5291,269.2627,269.2725,1504.0
2024-10-17 12:35:00,273.15,273.49,273.07,273.34,1632.0,269.5686,269.9041,269.4896,269.7561,1632.0
2024-10-17 12:40:00,273.34,273.36,273.06,273.08,1872.0,269.7561,269.7758,269.4798,269.4995,1872.0
2024-10-17 12:45:00,273.11,273.28,273.05,273.07,1430.0,269.5291,269.6969,269.4699,269.4896,1430.0
2024-10-17 12:50:00,273.11,273.3,273.1,273.14,1025.0,269.5291,269.7166,269.5192,269.5587,1025.0
2024-10-17 12:55:00,273.21,273.45,273.16,273.31,3885.0,269.6278,269.8647,269.5785,269.7265,3885.0
2024-10-17 13:00:00,273.31,273.45,273.15,273.26,1825.0,269.7265,269.8647,269.5686,269.6772,1825.0
2024-10-17 13:05:00,273.13,273.13,272.97,273.09,1800.0,269.5489,269.5489,269.391,269.5094,1800.0
2024-10-17 13:10:00,273.09,273.09,272.93,272.93,540.0,269.5094,269.5094,269.3515,269.3515,540.0
2024-10-17 13:15:00,273.15,273.15,272.86,272.86,2084.0,269.5686,269.5686,269.2824,269.2824,2084.0
2024-10-17 13:20:00,273.12,273.12,272.95,272.95,985.0,269.539,269.539,269.3712,269.3712,985.0
2024-10-17 13:25:00,272.88,272.94,272.87,272.89,952.0,269.3021,269.3613,269.2923,269.312,952.0
2024-10-17 13:30:00,273.04,273.18,272.36,272.62,1850.0,269.46,269.5982,268.789,269.0455,1850.0
2024-10-17 13:35:00,272.49,272.7,272.35,272.4,1320.0,268.9172,269.1245,268.7791,268.8284,1320.0
2024-10-17 13:40:00,272.43,272.9,272.43,272.67,1722.0,268.858,269.3219,268.858,269.0949,1722.0
2024-10-17 13:45:00,272.9,272.92,272.7,272.92,1459.0,269.3219,269.3416,269.1245,269.3416,1459.0
2024-10-17 13:50:00,272.82,272.93,272.76,272.76,830.0,269.2429,269.3515,269.1837,269.1837,830.0
2024-10-17 13:55:00,272.78,272.95,272.78,272.81,1300.0,269.2034,269.3712,269.2034,269.2331,1300.0
2024-10-17 14:00:00,272.79,273.21,272.79,272.96,2402.0,269.2133,269.6278,269.2133,269.3811,2402.0
2024-10-17 14:05:00,273.0,273.11,272.77,272.77,1762.0,269.4206,269.5291,269.1936,269.1936,1762.0
2024-10-17 14:10:00,272.76,273.08,272.67,273.08,1725.0,269.1837,269.4995,269.0949,269.4995,1725.0
2024-10-17 14:15:00,273.17,273.25,272.88,272.88,1603.0,269.5883,269.6673,269.3021,269.3021,1603.0
2024-10-17 14:20:00,272.88,273.04,272.71,272.94,1288.0,269.3021,269.46,269.1344,269.3613,1288.0
2024-10-17 14:25:00,272.88,272.98,272.78,272.78,900.0,269.3021,269.4008,269.2034,269.2034,900.0
2024-10-17 14:30:00,272.77,273.21,272.71,273.21,1115.0,269.1936,269.6278,269.1344,269.6278,1115.0
2024-10-17 14:35:00,273.13,273.42,273.1,273.42,7019.0,269.5489,269.8351,269.5192,269.8351,7019.0
2024-10-17 14:40:00,273.42,273.54,273.24,273.44,2985.0,269.8351,269.9535,269.6574,269.8548,2985.0
2024-10-17 14:45:00,273.45,273.71,273.4,273.65,1483.0,269.8647,270.1213,269.8153,270.062,1483.0
2024-10-17 14:50:00,273.65,273.8,273.64,273.69,1954.0,270.062,270.2101,270.0522,270.1015,1954.0
2024-10-17 14:55:00,273.71,273.8,273.67,273.76,3578.0,270.1213,270.2101,270.0818,270.1706,3578.0
2024-10-17 15:00:00,273.77,273.82,273.51,273.55,3632.0,270.1805,270.2298,269.9239,269.9633,3632.0
2024-10-17 15:05:00,273.44,273.6,273.26,273.6,1252.0,269.8548,270.0127,269.6772,270.0127,1252.0
2024-10-17 15:10:00,273.6,273.73,273.46,273.47,3260.0,270.0127,270.141,269.8745,269.8844,3260.0
2024-10-17 15:15:00,273.65,273.65,272.87,272.96,3737.0,270.062,270.062,269.2923,269.3811,3737.0
2024-10-17 15:20:00,272.87,272.87,272.57,272.59,1114.0,269.2923,269.2923,268.9962,269.0159,1114.0
2024-10-17 15:25:00,272.69,272.69,272.43,272.43,1748.0,269.1146,269.1146,268.858,268.858,1748.0
2024-10-17 15:30:00,272.38,272.5,272.19,272.37,5542.0,268.8087,268.9271,268.6212,268.7988,5542.0
2024-10-17 15:35:00,272.41,272.5,272.17,272.19,2845.0,268.8383,268.9271,268.6014,268.6212,2845.0
2024-10-17 15:40:00,272.2,272.79,272.14,272.73,4758.0,268.631,269.2133,268.5718,269.1541,4758.0
2024-10-17 15:45:00,272.68,272.78,272.27,272.68,3852.0,269.1048,269.2034,268.7001,269.1048,3852.0
2024-10-17 15:50:00,272.63,272.63,272.12,272.48,9752.0,269.0554,269.0554,268.5521,268.9074,9752.0
2024-10-17 15:55:00,272.38,272.86,272.3,272.57,20836.0,268.8087,269.2824,268.7297,268.9962,20836.0
2024-10-18 09:30:00,275.8,275.8,273.12,273.31,41083.0,272.1838,272.1838,269.539,269.7265,41083.0
2024-10-18 09:35:00,274.11,274.11,272.98,273.59,1560.0,270.516,270.516,269.4008,270.0028,1560.0
2024-10-18 09:40:00,274.99,275.66,274.26,274.61,835.0,271.3845,272.0457,270.664,271.0095,835.0
2024-10-18 09:45:00,274.98,275.29,274.97,275.28,457.0,271.3746,271.6805,271.3647,271.6707,457.0
2024-10-18 09:50:00,274.47,274.78,274.46,274.78,805.0,270.8713,271.1772,270.8614,271.1772,805.0
2024-10-18 09:55:00,274.78,275.1,274.18,274.18,1977.0,271.1772,271.493,270.5851,270.5851,1977.0
2024-10-18 10:00:00,273.82,274.58,273.79,274.5,2680.0,270.2298,270.9798,270.2002,270.9009,2680.0
2024-10-18 10:05:00,274.5,274.52,274.02,274.03,2262.0,270.9009,270.9206,270.4272,270.4371,2262.0
2024-10-18 10:10:00,274.04,274.04,273.13,273.13,1849.0,270.4469,270.4469,269.5489,269.5489,1849.0
2024-10-18 10:15:00,272.95,273.44,272.95,273.16,1700.0,269.3712,269.8548,269.3712,269.5785,1700.0
2024-10-18 10:20:00,273.13,273.8,272.73,272.73,4827.0,269.5489,270.2101,269.1541,269.1541,4827.0
2024-10-18 10:25:00,273.13,273.19,272.73,273.19,1300.0,269.5489,269.6081,269.1541,269.6081,1300.0
2024-10-18 10:30:00,273.19,273.19,273.19,273.19,0.0,269.6081,269.6081,269.6081,269.6081,0.0
2024-10-18 10:35:00,272.96,273.92,272.96,273.92,625.0,269.3811,270.3285,269.3811,270.3285,625.0
2024-10-18 10:40:00,274.11,274.12,273.52,274.11,2035.0,270.516,270.5259,269.9337,270.516,2035.0
2024-10-18 10:45:00,273.32,274.09,273.32,274.09,200.0,269.7364,270.4963,269.7364,270.4963,200.0
2024-10-18 10:50:00,273.64,273.65,273.64,273.65,231.0,270.0522,270.062,270.0522,270.062,231.0
2024-10-18 10:55:00,273.36,273.94,273.36,273.58,729.0,269.7758,270.3482,269.7758,269.993,729.0
2024-10-18 11:00:00,273.74,273.74,273.45,273.45,1805.0,270.1509,270.1509,269.8647,269.8647,1805.0
2024-10-18 11:05:00,273.82,274.36,273.45,274.11,1506.0,270.2298,270.7627,269.8647,270.516,1506.0
2024-10-18 11:10:00,274.11,274.36,274.11,274.36,500.0,270.516,270.7627,270.516,270.7627,500.0
2024-10-18 11:15:00,274.11,274.29,274.11,274.14,500.0,270.516,270.6936,270.516,270.5456,500.0
2024-10-18 11:20:00,274.15,274.17,273.87,273.88,1676.0,270.5555,270.5752,270.2792,270.289,1676.0
2024-10-18 11:25:00,273.88,274.28,273.86,274.13,1703.0,270.289,270.6838,270.2693,270.5357,1703.0
2024-10-18 11:30:00,274.35,274.41,274.19,274.26,709.0,270.7529,270.8121,270.595,270.664,709.0
2024-10-18 11:35:00,274.26,274.51,274.26,274.43,427.0,270.664,270.9108,270.664,270.8318,427.0
2024-10-18 11:40:00,274.34,274.81,274.33,274.35,1125.0,270.743,271.2068,270.7331,270.7529,1125.0
2024-10-18 11:45:00,274.3,274.43,274.1,274.26,4029.0,270.7035,270.8318,270.5061,270.664,4029.0
2024-10-18 11:50:00,274.15,274.26,274.14,274.26,200.0,270.5555,270.664,270.5456,270.664,200.0
2024-10-18 11:55:00,274.19,274.28,274.14,274.28,1300.0,270.595,270.6838,270.5456,270.6838,1300.0
2024-10-18 12:00:00,274.34,274.34,274.33,274.34,238.0,270.743,270.743,270.7331,270.743,238.0
2024-10-18 12:05:00,274.54,274.54,274.23,274.23,606.0,270.9404,270.9404,270.6344,270.6344,606.0
2024-10-18 12:10:00,274.23,274.28,274.07,274.28,900.0,270.6344,270.6838,270.4765,270.6838,900.0
2024-10-18 12:15:00,274.3,274.79,274.29,274.69,1440.0,270.7035,271.1871,270.6936,271.0884,1440.0
2024-10-18 12:20:00,274.92,274.92,274.47,274.47,566.0,271.3154,271.3154,270.8713,270.8713,566.0
2024-10-18 12:25:00,274.91,274.92,274.47,274.53,860.0,271.3055,271.3154,270.8713,270.9305,860.0
2024-10-18 12:30:00,274.66,274.66,274.66,274.66,100.0,271.0588,271.0588,271.0588,271.0588,100.0
2024-10-18 12:35:00,274.91,274.91,274.55,274.71,1098.0,271.3055,271.3055,270.9502,271.1081,1098.0
2024-10-18 12:40:00,274.71,274.94,274.71,274.94,425.0,271.1081,271.3351,271.1081,271.3351,425.0
2024-10-18 12:45:00,274.87,274.92,274.81,274.92,1229.0,271.266,271.3154,271.2068,271.3154,1229.0
2024-10-18 12:50:00,274.92,275.17,274.77,275.07,1401.0,271.3154,271.5621,271.1674,271.4634,1401.0
2024-10-18 12:55:00,275.07,275.16,274.83,274.83,2556.0,271.4634,271.5522,271.2266,271.2266,2556.0
2024-10-18 13:00:00,274.88,274.88,274.7,274.7,1316.0,271.2759,271.2759,271.0983,271.0983,1316.0
2024-10-18 13:05:00,274.76,274.91,274.75,274.75,949.0,271.1575,271.3055,271.1476,271.1476,949.0
2024-10-18 13:10:00,274.9,274.92,274.77,274.82,523.0,271.2956,271.3154,271.1674,271.2167,523.0
2024-10-18 13:15:00,274.81,274.82,274.4,274.45,2911.0,271.2068,271.2167,270.8022,270.8515,2911.0
2024-10-18 13:20:00,274.63,274.63,274.46,274.47,225.0,271.0292,271.0292,270.8614,270.8713,225.0
2024-10-18 13:25:00,274.37,274.42,274.3,274.35,927.0,270.7726,270.8219,270.7035,270.7529,927.0
2024-10-18 13:30:00,274.4,274.4,274.25,274.25,620.0,270.8022,270.8022,270.6542,270.6542,620.0
2024-10-18 13:35:00,274.11,274.28,274.1,274.28,318.0,270.516,270.6838,270.5061,270.6838,318.0
2024-10-18 13:40:00,274.15,274.56,274.05,274.43,5191.0,270.5555,270.9601,270.4568,270.8318,5191.0
2024-10-18 13:45:00,274.57,274.57,274.1,274.1,3469.0,270.97,270.97,270.5061,270.5061,3469.0
2024-10-18 13:50:00,273.93,274.03,273.93,273.99,1200.0,270.3384,270.4371,270.3384,270.3976,1200.0
2024-10-18 13:55:00,273.8,273.81,273.66,273.76,649.0,270.2101,270.2199,270.0719,270.1706,649.0
2024-10-18 14:00:00,273.47,273.62,273.3,273.6,1688.0,269.8844,270.0324,269.7166,270.0127,1688.0
2024-10-18 14:05:00,273.6,273.61,273.59,273.6,525.0,270.0127,270.0226,270.0028,270.0127,525.0
2024-10-18 14:10:00,273.8,273.94,273.6,273.88,2840.0,270.2101,270.3482,270.0127,270.289,2840.0
2024-10-18 14:15:00,273.88,274.17,273.88,273.88,491.0,270.289,270.5752,270.289,270.289,491.0
2024-10-18 14:20:00,273.93,273.93,273.85,273.85,200.0,270.3384,270.3384,270.2594,270.2594,200.0
2024-10-18 14:25:00,273.97,274.08,273.86,273.86,2146.0,270.3778,270.4864,270.2693,270.2693,2146.0
2024-10-18 14:30:00,273.78,273.78,273.46,273.46,7900.0,270.1903,270.1903,269.8745,269.8745,7900.0
2024-10-18 14:35:00,273.58,273.59,273.23,273.23,800.0,269.993,270.0028,269.6475,269.6475,800.0
2024-10-18 14:40:00,273.32,273.56,273.32,273.52,865.0,269.7364,269.9732,269.7364,269.9337,865.0
2024-10-18 14:45:00,273.34,273.67,273.34,273.61,1215.0,269.7561,270.0818,269.7561,270.0226,1215.0
2024-10-18 14:50:00,273.68,273.75,273.23,273.23,2234.0,270.0916,270.1607,269.6475,269.6475,2234.0
2024-10-18 14:55:00,272.9,273.23,272.9,273.15,448.0,269.3219,269.6475,269.3219,269.5686,448.0
2024-10-18 15:00:00,272.94,273.2,272.83,273.2,1152.0,269.3613,269.6179,269.2528,269.6179,1152.0
2024-10-18 15:05:00,273.2,273.43,273.11,273.43,416.0,269.6179,269.8449,269.5291,269.8449,416.0
2024-10-18 15:10:00,273.45,273.7,273.43,273.7,1345.0,269.8647,270.1114,269.8449,270.1114,1345.0
2024-10-18 15:15:00,273.85,273.85,273.56,273.56,500.0,270.2594,270.2594,269.9732,269.9732,500.0
2024-10-18 15:20:00,273.59,273.59,273.29,273.35,1363.0,270.0028,270.0028,269.7068,269.766,1363.0
2024-10-18 15:25:00,273.22,273.61,273.22,273.61,813.0,269.6377,270.0226,269.6377,270.0226,813.0
2024-10-18 15:30:00,273.59,273.59,273.44,273.44,398.0,270.0028,270.0028,269.8548,269.8548,398.0
2024-10-18 15:35:00,273.53,273.94,273.41,273.8,3765.0,269.9436,270.3482,269.8252,270.2101,3765.0
2024-10-18 15:40:00,273.74,273.74,273.36,273.36,1187.0,270.1509,270.1509,269.7758,269.7758,1187.0
2024-10-18 15:45:00,273.24,273.34,272.85,272.85,3647.0,269.6574,269.7561,269.2725,269.2725,3647.0
2024-10-18 15:50:00,272.99,273.31,272.82,273.23,4887.0,269.4107,269.7265,269.2429,269.6475,4887.0
2024-10-18 15:55:00,273.32,273.32,272.72,272.81,39257.0,269.7364,269.7364,269.1442,269.2331,39257.0
2024-10-21 09:30:00,271.94,271.94,270.22,270.63,7743.0,268.3745,268.3745,266.677,267.0816,7743.0
2024-10-21 09:35:00,270.63,272.37,270.22,270.22,885.0,267.0816,268.7988,266.677,266.677,885.0
2024-10-21 09:40:00,270.22,271.45,270.22,270.51,800.0,266.677,267.8909,266.677,266.9632,800.0
2024-10-21 09:45:00,271.44,272.86,271.44,272.85,6390.0,267.881,269.2824,267.881,269.2725,6390.0
2024-10-21 09:50:00,272.98,273.33,272.68,272.68,1369.0,269.4008,269.7462,269.1048,269.1048,1369.0
2024-10-21 09:55:00,272.79,272.96,272.65,272.65,2033.0,269.2133,269.3811,269.0751,269.0751,2033.0
2024-10-21 10:00:00,272.65,273.05,272.5,273.05,4771.0,269.0751,269.4699,268.9271,269.4699,4771.0
2024-10-21 10:05:00,273.12,273.12,272.15,272.16,2647.0,269.539,269.539,268.5817,268.5916,2647.0
2024-10-21 10:10:00,271.99,272.02,271.99,272.01,600.0,268.4238,268.4534,268.4238,268.4435,600.0
2024-10-21 10:15:00,271.81,271.91,271.51,271.51,1276.0,268.2462,268.3449,267.9501,267.9501,1276.0
2024-10-21 10:20:00,271.58,271.85,271.52,271.52,427.0,268.0192,268.2856,267.96,267.96,427.0
2024-10-21 10:25:00,271.2,271.2,270.7,270.7,625.0,267.6442,267.6442,267.1507,267.1507,625.0
2024-10-21 10:30:00,270.67,270.67,270.38,270.49,800.0,267.1211,267.1211,266.8349,266.9435,800.0
2024-10-21 10:35:00,270.2,270.82,270.2,270.59,1800.0,266.6573,267.2691,266.6573,267.0422,1800.0
2024-10-21 10:40:00,270.56,270.87,270.27,270.3,5288.0,267.0126,267.3185,266.7264,266.756,5288.0
2024-10-21 10:45:00,270.29,270.65,270.01,270.57,6163.0,266.7461,267.1014,266.4698,267.0224,6163.0
2024-10-21 10:50:00,270.36,270.39,270.18,270.39,700.0,266.8152,266.8448,266.6375,266.8448,700.0
2024-10-21 10:55:00,270.16,270.29,270.01,270.1,2274.0,266.6178,266.7461,266.4698,266.5586,2274.0
2024-10-21 11:00:00,270.15,270.26,269.7,269.82,15916.0,266.6079,266.7165,266.1638,266.2823,15916.0
2024-10-21 11:05:00,269.88,269.89,269.48,269.48,7247.0,266.3415,266.3513,265.9467,265.9467,7247.0
2024-10-21 11:10:00,269.58,269.99,269.58,269.74,2449.0,266.0454,266.45,266.0454,266.2033,2449.0
2024-10-21 11:15:00,269.74,270.0,269.48,269.76,2729.0,266.2033,266.4599,265.9467,266.223,2729.0
2024-10-21 11:20:00,269.76,269.76,269.53,269.67,610.0,266.223,266.223,265.9961,266.1342,610.0
2024-10-21 11:25:00,269.53,269.68,269.52,269.56,1166.0,265.9961,266.1441,265.9862,266.0257,1166.0
2024-10-21 11:30:00,269.51,269.51,268.91,268.91,1408.0,265.9763,265.9763,265.3842,265.3842,1408.0
2024-10-21 11:35:00,269.22,269.51,269.08,269.51,3997.0,265.6901,265.9763,265.552,265.9763,3997.0
2024-10-21 11:40:00,269.38,269.74,269.34,269.74,1602.0,265.848,266.2033,265.8085,266.2033,1602.0
2024-10-21 11:45:00,269.91,270.08,269.9,270.06,1130.0,266.3711,266.5388,266.3612,266.5191,1130.0
2024-10-21 11:50:00,270.22,270.23,270.0,270.0,1034.0,266.677,266.6869,266.4599,266.4599,1034.0
2024-10-21 11:55:00,270.22,270.22,270.21,270.22,400.0,266.677,266.677,266.6671,266.677,400.0
2024-10-21 12:00:00,270.22,270.31,269.93,269.98,1405.0,266.677,266.7658,266.3908,266.4402,1405.0
2024-10-21 12:05:00,269.96,269.96,269.95,269.95,340.0,266.4204,266.4204,266.4106,266.4106,340.0
2024-10-21 12:10:00,270.18,270.18,269.95,269.96,913.0,266.6375,266.6375,266.4106,266.4204,913.0
2024-10-21 12:15:00,269.97,270.02,269.97,270.0,900.0,266.4303,266.4796,266.4303,266.4599,900.0
2024-10-21 12:20:00,270.0,270.11,270.0,270.0,900.0,266.4599,266.5685,266.4599,266.4599,900.0
2024-10-21 12:25:00,270.21,270.21,269.99,270.0,1021.0,266.6671,266.6671,266.45,266.4599,1021.0
2024-10-21 12:30:00,270.02,270.23,270.0,270.21,2187.0,266.4796,266.6869,266.4599,266.6671,2187.0
2024-10-21 12:35:00,270.21,270.34,269.97,270.18,1115.0,266.6671,266.7954,266.4303,266.6375,1115.0
2024-10-21 12:40:00,270.1,270.34,270.1,270.12,451.0,266.5586,266.7954,266.5586,266.5783,451.0
2024-10-21 12:45:00,270.0,270.1,269.99,270.0,2126.0,266.4599,266.5586,266.45,266.4599,2126.0
2024-10-21 12:50:00,269.85,270.19,269.85,270.18,1386.0,266.3119,266.6474,266.3119,266.6375,1386.0
2024-10-21 12:55:00,270.16,270.44,270.15,270.44,1789.0,266.6178,266.8941,266.6079,266.8941,1789.0
2024-10-21 13:00:00,270.44,270.44,270.36,270.36,300.0,266.8941,266.8941,266.8152,266.8152,300.0
2024-10-21 13:05:00,270.42,270.84,270.34,270.84,2346.0,266.8744,267.2889,266.7954,267.2889,2346.0
2024-10-21 13:10:00,270.85,270.87,270.85,270.87,300.0,267.2987,267.3185,267.2987,267.3185,300.0
2024-10-21 13:15:00,270.69,270.87,270.62,270.76,640.0,267.1408,267.3185,267.0718,267.2099,640.0
2024-10-21 13:20:00,270.76,270.77,270.76,270.76,200.0,267.2099,267.2198,267.2099,267.2099,200.0
2024-10-21 13:25:00,270.63,270.77,270.63,270.77,310.0,267.0816,267.2198,267.0816,267.2198,310.0
2024-10-21 13:30:00,270.63,270.77,270.63,270.63,927.0,267.0816,267.2198,267.0816,267.0816,927.0
2024-10-21 13:35:00,270.75,270.76,270.63,270.64,3581.0,267.2001,267.2099,267.0816,267.0915,3581.0
2024-10-21 13:40:00,270.76,270.77,270.76,270.76,700.0,267.2099,267.2198,267.2099,267.2099,700.0
2024-10-21 13:45:00,270.78,270.78,270.7,270.7,700.0,267.2297,267.2297,267.1507,267.1507,700.0
2024-10-21 13:50:00,270.76,271.14,270.76,271.14,2474.0,267.2099,267.5849,267.2099,267.5849,2474.0
2024-10-21 13:55:00,270.85,270.85,270.8,270.8,250.0,267.2987,267.2987,267.2494,267.2494,250.0
2024-10-21 14:00:00,270.78,270.79,270.34,270.43,2265.0,267.2297,267.2395,266.7954,266.8843,2265.0
2024-10-21 14:05:00,270.27,270.27,270.09,270.12,847.0,266.7264,266.7264,266.5487,266.5783,847.0
2024-10-21 14:10:00,270.12,270.12,269.86,270.0,900.0,266.5783,266.5783,266.3217,266.4599,900.0
2024-10-21 14:15:00,269.79,270.08,269.79,270.07,1900.0,266.2526,266.5388,266.2526,266.529,1900.0
2024-10-21 14:20:00,270.07,270.07,269.04,269.36,2600.0,266.529,266.529,265.5125,265.8283,2600.0
2024-10-21 14:25:00,269.39,269.56,269.39,269.4,1788.0,265.8579,266.0257,265.8579,265.8678,1788.0
2024-10-21 14:30:00,269.4,269.56,269.37,269.56,800.0,265.8678,266.0257,265.8382,266.0257,800.0
2024-10-21 14:35:00,269.5,269.65,269.49,269.54,2461.0,265.9665,266.1145,265.9566,266.0059,2461.0
2024-10-21 14:40:00,269.66,269.66,269.46,269.46,1222.0,266.1244,266.1244,265.927,265.927,1222.0
2024-10-21 14:45:00,269.43,269.49,269.27,269.4,2364.0,265.8974,265.9566,265.7395,265.8678,2364.0
2024-10-21 14:50:00,269.34,269.34,269.23,269.24,1040.0,265.8085,265.8085,265.7,265.7099,1040.0
2024-10-21 14:55:00,269.17,269.39,269.16,269.29,4331.0,265.6408,265.8579,265.6309,265.7592,4331.0
2024-10-21 15:00:00,269.14,269.36,269.14,269.36,1051.0,265.6112,265.8283,265.6112,265.8283,1051.0
2024-10-21 15:05:00,269.15,269.26,269.15,269.17,1288.0,265.621,265.7296,265.621,265.6408,1288.0
2024-10-21 15:10:00,269.25,269.45,269.21,269.44,7030.0,265.7197,265.9171,265.6803,265.9072,7030.0
2024-10-21 15:15:00,269.43,269.5,269.42,269.5,600.0,265.8974,265.9665,265.8875,265.9665,600.0
2024-10-21 15:20:00,269.43,269.43,269.42,269.43,600.0,265.8974,265.8974,265.8875,265.8974,600.0
2024-10-21 15:25:00,269.43,269.85,269.42,269.67,3706.0,265.8974,266.3119,265.8875,266.1342,3706.0
2024-10-21 15:30:00,269.67,269.67,269.36,269.37,1150.0,266.1342,266.1342,265.8283,265.8382,1150.0
2024-10-21 15:35:00,269.39,269.52,269.05,269.33,4339.0,265.8579,265.9862,265.5224,265.7987,4339.0
2024-10-21 15:40:00,269.22,269.41,269.06,269.06,2863.0,265.6901,265.8776,265.5322,265.5322,2863.0
2024-10-21 15:45:00,269.17,269.34,269.01,269.33,2903.0,265.6408,265.8085,265.4829,265.7987,2903.0
2024-10-21 15:50:00,269.23,269.37,269.1,269.24,11612.0,265.7,265.8382,265.5717,265.7099,11612.0
2024-10-21 15:55:00,269.24,270.11,269.12,270.05,34751.0,265.7099,266.5685,265.5914,266.5092,34751.0
2024-10-22 09:30:00,269.22,269.22,267.68,267.68,7033.0,265.6901,265.6901,264.1703,264.1703,7033.0
2024-10-22 09:35:00,268.48,268.54,267.96,268.49,1089.0,264.9598,265.019,264.4466,264.9697,1089.0
2024-10-22 09:40:00,268.77,269.4,267.71,267.71,3615.0,265.246,265.8678,264.1999,264.1999,3615.0
2024-10-22 09:45:00,267.73,268.87,267.7,268.81,2459.0,264.2197,265.3447,264.1901,265.2855,2459.0
2024-10-22 09:50:00,268.55,268.55,267.95,267.95,2557.0,265.0289,265.0289,264.4368,264.4368,2557.0
2024-10-22 09:55:00,268.36,268.36,267.45,267.93,4586.0,264.8414,264.8414,263.9433,264.417,4586.0
2024-10-22 10:00:00,267.8,267.82,267.21,267.38,2315.0,264.2887,264.3085,263.7065,263.8742,2315.0
2024-10-22 10:05:00,267.32,267.81,267.09,267.28,7893.0,263.815,264.2986,263.588,263.7756,7893.0
2024-10-22 10:10:00,267.24,267.62,267.17,267.62,2608.0,263.7361,264.1111,263.667,264.1111,2608.0
2024-10-22 10:15:00,267.64,267.67,267.16,267.34,1799.0,264.1308,264.1604,263.6571,263.8348,1799.0
2024-10-22 10:20:00,267.14,267.34,267.14,267.2,1355.0,263.6374,263.8348,263.6374,263.6966,1355.0
2024-10-22 10:25:00,267.06,267.14,266.89,267.12,2118.0,263.5584,263.6374,263.3907,263.6177,2118.0
2024-10-22 10:30:00,267.18,267.18,266.7,266.87,902.0,263.6769,263.6769,263.2032,263.3709,902.0
2024-10-22 10:35:00,266.94,267.17,266.94,267.17,200.0,263.44,263.667,263.44,263.667,200.0
2024-10-22 10:40:00,267.25,267.59,267.07,267.54,1329.0,263.746,264.0815,263.5683,264.0321,1329.0
2024-10-22 10:45:00,267.75,267.75,267.48,267.68,1100.0,264.2394,264.2394,263.9729,264.1703,1100.0
2024-10-22 10:50:00,267.62,267.79,267.48,267.79,1207.0,264.1111,264.2789,263.9729,264.2789,1207.0
2024-10-22 10:55:00,267.79,268.03,267.65,268.03,1577.0,264.2789,264.5157,264.1407,264.5157,1577.0
2024-10-22 11:00:00,268.03,268.04,267.82,267.97,740.0,264.5157,264.5256,264.3085,264.4565,740.0
2024-10-22 11:05:00,267.78,267.98,267.15,267.15,2601.0,264.269,264.4664,263.6473,263.6473,2601.0
2024-10-22 11:10:00,267.53,267.64,267.3,267.3,400.0,264.0223,264.1308,263.7953,263.7953,400.0
2024-10-22 11:15:00,267.71,267.71,267.41,267.41,682.0,264.1999,264.1999,263.9039,263.9039,682.0
2024-10-22 11:20:00,267.56,267.56,267.38,267.38,500.0,264.0519,264.0519,263.8742,263.8742,500.0
2024-10-22 11:25:00,267.36,267.72,267.16,267.72,1620.0,263.8545,264.2098,263.6571,264.2098,1620.0
2024-10-22 11:30:00,267.59,267.79,267.51,267.57,637.0,264.0815,264.2789,264.0025,264.0618,637.0
2024-10-22 11:35:00,267.5,267.84,267.5,267.5,2344.0,263.9927,264.3282,263.9927,263.9927,2344.0
2024-10-22 11:40:00,267.73,267.73,267.24,267.31,1199.0,264.2197,264.2197,263.7361,263.8052,1199.0
2024-10-22 11:45:00,267.3,267.3,267.3,267.3,200.0,263.7953,263.7953,263.7953,263.7953,200.0
2024-10-22 11:50:00,267.38,267.38,267.29,267.3,500.0,263.8742,263.8742,263.7854,263.7953,500.0
2024-10-22 11:55:00,267.3,267.33,267.25,267.25,1395.0,263.7953,263.8249,263.746,263.746,1395.0
2024-10-22 12:00:00,267.2,267.2,267.1,267.19,582.0,263.6966,263.6966,263.5979,263.6867,582.0
2024-10-22 12:05:00,267.21,267.32,266.98,267.17,700.0,263.7065,263.815,263.4795,263.667,700.0
2024-10-22 12:10:00,267.16,267.65,267.16,267.65,1100.0,263.6571,264.1407,263.6571,264.1407,1100.0
2024-10-22 12:15:00,267.75,267.76,267.59,267.59,300.0,264.2394,264.2493,264.0815,264.0815,300.0
2024-10-22 12:20:00,267.62,267.66,267.62,267.66,200.0,264.1111,264.1506,264.1111,264.1506,200.0
2024-10-22 12:25:00,267.59,268.12,267.59,268.12,947.0,264.0815,264.6045,264.0815,264.6045,947.0
2024-10-22 12:30:00,267.97,268.2,267.97,268.06,1125.0,264.4565,264.6835,264.4565,264.5453,1125.0
2024-10-22 12:35:00,268.06,268.2,268.01,268.13,1935.0,264.5453,264.6835,264.496,264.6144,1935.0
2024-10-22 12:40:00,268.15,268.46,268.15,268.46,2144.0,264.6342,264.9401,264.6342,264.9401,2144.0
2024-10-22 12:45:00,268.34,268.34,268.33,268.33,200.0,264.8217,264.8217,264.8118,264.8118,200.0
2024-10-22 12:50:00,268.69,268.99,268.67,268.67,746.0,265.1671,265.4631,265.1473,265.1473,746.0
2024-10-22 12:55:00,268.67,268.8,268.58,268.76,1407.0,265.1473,265.2756,265.0585,265.2362,1407.0
2024-10-22 13:00:00,268.59,268.78,268.59,268.59,695.0,265.0684,265.2559,265.0684,265.0684,695.0
2024-10-22 13:05:00,268.62,268.62,268.58,268.58,200.0,265.098,265.098,265.0585,265.0585,200.0
2024-10-22 13:10:00,268.56,268.57,268.53,268.53,513.0,265.0388,265.0486,265.0092,265.0092,513.0
2024-10-22 13:15:00,268.46,268.46,268.46,268.46,100.0,264.9401,264.9401,264.9401,264.9401,100.0
2024-10-22 13:20:00,268.44,268.55,268.35,268.35,801.0,264.9203,265.0289,264.8315,264.8315,801.0
2024-10-22 13:25:00,268.38,268.44,268.29,268.29,600.0,264.8611,264.9203,264.7723,264.7723,600.0
2024-10-22 13:30:00,268.41,268.56,268.41,268.42,700.0,264.8907,265.0388,264.8907,264.9006,700.0
2024-10-22 13:35:00,268.52,268.88,268.52,268.88,596.0,264.9993,265.3546,264.9993,265.3546,596.0
2024-10-22 13:40:00,268.87,268.95,268.77,268.95,500.0,265.3447,265.4237,265.246,265.4237,500.0
2024-10-22 13:45:00,269.21,269.24,269.2,269.24,485.0,265.6803,265.7099,265.6704,265.7099,485.0
2024-10-22 13:50:00,269.39,269.39,269.32,269.35,1200.0,265.8579,265.8579,265.7888,265.8184,1200.0
2024-10-22 13:55:00,269.5,269.51,269.5,269.51,200.0,265.9665,265.9763,265.9665,265.9763,200.0
2024-10-22 14:00:00,269.51,269.55,269.4,269.55,809.0,265.9763,266.0158,265.8678,266.0158,809.0
2024-10-22 14:05:00,269.57,269.71,269.57,269.68,2043.0,266.0355,266.1737,266.0355,266.1441,2043.0
2024-10-22 14:10:00,269.52,269.67,269.52,269.67,300.0,265.9862,266.1342,265.9862,266.1342,300.0
2024-10-22 14:15:00,269.67,269.67,269.67,269.67,100.0,266.1342,266.1342,266.1342,266.1342,100.0
2024-10-22 14:20:00,269.67,269.67,269.44,269.44,1911.0,266.1342,266.1342,265.9072,265.9072,1911.0
2024-10-22 14:25:00,269.48,269.9,269.48,269.84,894.0,265.9467,266.3612,265.9467,266.302,894.0
2024-10-22 14:30:00,269.84,269.84,269.47,269.57,1421.0,266.302,266.302,265.9368,266.0355,1421.0
2024-10-22 14:35:00,269.73,269.73,269.49,269.49,1034.0,266.1934,266.1934,265.9566,265.9566,1034.0
2024-10-22 14:40:00,269.42,269.42,269.22,269.22,612.0,265.8875,265.8875,265.6901,265.6901,612.0
2024-10-22 14:45:00,269.29,269.29,268.78,268.8,1375.0,265.7592,265.7592,265.2559,265.2756,1375.0
2024-10-22 14:50:00,268.8,269.09,268.8,268.83,1035.0,265.2756,265.5618,265.2756,265.3052,1035.0
2024-10-22 14:55:00,268.86,268.87,268.66,268.87,690.0,265.3348,265.3447,265.1375,265.3447,690.0
2024-10-22 15:00:00,268.69,268.91,268.67,268.89,707.0,265.1671,265.3842,265.1473,265.3644,707.0
2024-10-22 15:05:00,268.81,268.87,268.71,268.71,800.0,265.2855,265.3447,265.1868,265.1868,800.0
2024-10-22 15:10:00,268.86,268.98,268.78,268.98,840.0,265.3348,265.4533,265.2559,265.4533,840.0
2024-10-22 15:15:00,268.88,269.07,268.79,269.03,2898.0,265.3546,265.5421,265.2658,265.5026,2898.0
2024-10-22 15:20:00,269.18,269.4,269.09,269.23,2102.0,265.6506,265.8678,265.5618,265.7,2102.0
2024-10-22 15:25:00,269.24,269.49,269.24,269.41,2195.0,265.7099,265.9566,265.7099,265.8776,2195.0
2024-10-22 15:30:00,269.31,269.32,269.27,269.31,1093.0,265.7789,265.7888,265.7395,265.7789,1093.0
2024-10-22 15:35:00,269.31,269.32,269.05,269.19,2046.0,265.7789,265.7888,265.5224,265.6605,2046.0
2024-10-22 15:40:00,269.18,269.35,269.04,269.24,881.0,265.6506,265.8184,265.5125,265.7099,881.0
2024-10-22 15:45:00,269.15,269.24,268.71,268.71,3789.0,265.621,265.7099,265.1868,265.1868,3789.0
2024-10-22 15:50:00,268.8,268.8,268.58,268.7,2681.0,265.2756,265.2756,265.0585,265.1769,2681.0
2024-10-22 15:55:00,268.42,268.98,268.37,268.82,16777.0,264.9006,265.4533,264.8513,265.2954,16777.0
2024-10-23 09:30:00,268.17,268.83,267.93,268.08,5590.0,264.6539,265.3052,264.417,264.5651,5590.0
2024-10-23 09:35:00,268.54,268.54,267.66,267.66,300.0,265.019,265.019,264.1506,264.1506,300.0
2024-10-23 09:40:00,268.06,268.93,267.87,268.93,307.0,264.5453,265.4039,264.3578,265.4039,307.0
2024-10-23 09:45:00,269.19,269.69,269.19,269.34,530.0,265.6605,266.154,265.6605,265.8085,530.0
2024-10-23 09:50:00,269.11,269.77,269.11,269.51,500.0,265.5816,266.2329,265.5816,265.9763,500.0
2024-10-23 09:55:00,269.51,269.52,268.78,268.79,5313.0,265.9763,265.9862,265.2559,265.2658,5313.0
2024-10-23 10:00:00,269.15,269.37,269.07,269.07,2126.0,265.621,265.8382,265.5421,265.5421,2126.0
2024-10-23 10:05:00,269.34,269.52,269.23,269.23,2557.0,265.8085,265.9862,265.7,265.7,2557.0
2024-10-23 10:10:00,269.57,269.58,268.77,268.93,3749.0,266.0355,266.0454,265.246,265.4039,3749.0
2024-10-23 10:15:00,268.93,268.96,268.86,268.96,2307.0,265.4039,265.4335,265.3348,265.4335,2307.0
2024-10-23 10:20:00,269.08,269.63,268.72,269.63,912.0,265.552,266.0947,265.1967,266.0947,912.0
2024-10-23 10:25:00,269.46,269.78,269.39,269.78,2090.0,265.927,266.2428,265.8579,266.2428,2090.0
2024-10-23 10:30:00,269.79,269.79,268.98,269.0,1464.0,266.2526,266.2526,265.4533,265.473,1464.0
2024-10-23 10:35:00,268.74,268.74,268.36,268.45,400.0,265.2164,265.2164,264.8414,264.9302,400.0
2024-10-23 10:40:00,268.52,268.64,268.52,268.64,424.0,264.9993,265.1177,264.9993,265.1177,424.0
2024-10-23 10:45:00,268.82,268.83,268.6,268.6,1390.0,265.2954,265.3052,265.0783,265.0783,1390.0
2024-10-23 10:50:00,268.45,268.59,268.42,268.59,1244.0,264.9302,265.0684,264.9006,265.0684,1244.0
2024-10-23 10:55:00,268.72,268.72,268.65,268.65,800.0,265.1967,265.1967,265.1276,265.1276,800.0
2024-10-23 11:00:00,268.63,268.63,268.14,268.14,1991.0,265.1079,265.1079,264.6243,264.6243,1991.0
2024-10-23 11:05:00,268.01,268.24,268.01,268.24,559.0,264.496,264.723,264.496,264.723,559.0
2024-10-23 11:10:00,268.23,268.23,267.3,267.44,1542.0,264.7131,264.7131,263.7953,263.9335,1542.0
2024-10-23 11:15:00,267.26,267.63,267.26,267.42,500.0,263.7558,264.121,263.7558,263.9137,500.0
2024-10-23 11:20:00,267.32,267.66,267.32,267.54,1079.0,263.815,264.1506,263.815,264.0321,1079.0
2024-10-23 11:25:00,267.44,267.57,267.41,267.57,797.0,263.9335,264.0618,263.9039,264.0618,797.0
2024-10-23 11:30:00,267.46,267.99,267.46,267.8,1529.0,263.9532,264.4762,263.9532,264.2887,1529.0
2024-10-23 11:35:00,267.88,267.88,267.6,267.61,1777.0,264.3677,264.3677,264.0914,264.1012,1777.0
2024-10-23 11:40:00,267.69,267.69,267.38,267.5,1417.0,264.1802,264.1802,263.8742,263.9927,1417.0
2024-10-23 11:45:00,267.39,267.54,267.39,267.54,219.0,263.8841,264.0321,263.8841,264.0321,219.0
2024-10-23 11:50:00,267.46,267.97,267.46,267.97,1211.0,263.9532,264.4565,263.9532,264.4565,1211.0
2024-10-23 11:55:00,267.99,268.01,267.87,268.0,300.0,264.4762,264.496,264.3578,264.4861,300.0
2024-10-23 12:00:00,268.18,268.18,267.72,267.72,1814.0,264.6638,264.6638,264.2098,264.2098,1814.0
2024-10-23 12:05:00,267.68,267.68,267.13,267.35,1290.0,264.1703,264.1703,263.6275,263.8446,1290.0
2024-10-23 12:10:00,267.4,267.61,267.33,267.33,1300.0,263.894,264.1012,263.8249,263.8249,1300.0
2024-10-23 12:15:00,267.2,267.31,267.2,267.25,300.0,263.6966,263.8052,263.6966,263.746,300.0
2024-10-23 12:20:00,267.43,267.43,267.26,267.4,1107.0,263.9236,263.9236,263.7558,263.894,1107.0
2024-10-23 12:25:00,267.15,267.16,267.15,267.16,200.0,263.6473,263.6571,263.6473,263.6571,200.0
2024-10-23 12:30:00,267.12,267.53,266.97,267.53,3628.0,263.6177,264.0223,263.4696,264.0223,3628.0
2024-10-23 12:35:00,267.61,267.61,267.53,267.54,1159.0,264.1012,264.1012,264.0223,264.0321,1159.0
2024-10-23 12:40:00,267.44,267.56,267.44,267.56,721.0,263.9335,264.0519,263.9335,264.0519,721.0
2024-10-23 12:45:00,267.8,268.09,267.8,268.0,532.0,264.2887,264.5749,264.2887,264.4861,532.0
2024-10-23 12:50:00,268.24,268.37,267.88,267.88,1569.0,264.723,264.8513,264.3677,264.3677,1569.0
2024-10-23 12:55:00,267.94,267.94,267.73,267.73,600.0,264.4269,264.4269,264.2197,264.2197,600.0
2024-10-23 13:00:00,267.62,267.62,267.51,267.51,437.0,264.1111,264.1111,264.0025,264.0025,437.0
2024-10-23 13:05:00,267.45,267.45,267.45,267.45,100.0,263.9433,263.9433,263.9433,263.9433,100.0
2024-10-23 13:10:00,267.17,267.38,267.17,267.2,540.0,263.667,263.8742,263.667,263.6966,540.0
2024-10-23 13:15:00,267.2,267.2,267.2,267.2,0.0,263.6966,263.6966,263.6966,263.6966,0.0
2024-10-23 13:20:00,266.93,266.93,266.42,266.66,3291.0,263.4301,263.4301,262.9268,263.1637,3291.0
2024-10-23 13:25:00,266.73,266.73,266.73,266.73,100.0,263.2328,263.2328,263.2328,263.2328,100.0
2024-10-23 13:30:00,266.72,266.72,266.39,266.52,2093.0,263.2229,263.2229,262.8972,263.0255,2093.0
2024-10-23 13:35:00,266.41,266.41,266.21,266.21,800.0,262.917,262.917,262.7196,262.7196,800.0
2024-10-23 13:40:00,266.27,266.47,266.06,266.19,2081.0,262.7788,262.9762,262.5716,262.6998,2081.0
2024-10-23 13:45:00,265.99,265.99,265.63,265.78,1289.0,262.5025,262.5025,262.1472,262.2952,1289.0
2024-10-23 13:50:00,265.61,265.93,265.43,265.43,2734.0,262.1275,262.4433,261.9498,261.9498,2734.0
2024-10-23 13:55:00,265.32,265.54,265.09,265.31,2107.0,261.8413,262.0584,261.6143,261.8314,2107.0
2024-10-23 14:00:00,265.03,265.29,264.98,264.99,3258.0,261.5551,261.8116,261.5057,261.5156,3258.0
2024-10-23 14:05:00,264.73,264.78,264.53,264.78,900.0,261.259,261.3083,261.0616,261.3083,900.0
2024-10-23 14:10:00,264.55,264.79,264.15,264.3,868.0,261.0814,261.3182,260.6866,260.8346,868.0
2024-10-23 14:15:00,264.23,264.23,263.62,263.9,1377.0,260.7655,260.7655,260.1635,260.4399,1377.0
2024-10-23 14:20:00,263.9,264.4,263.89,264.38,2577.0,260.4399,260.9333,260.43,260.9136,2577.0
2024-10-23 14:25:00,264.37,264.41,264.35,264.41,1107.0,260.9037,260.9432,260.884,260.9432,1107.0
2024-10-23 14:30:00,264.56,264.57,264.27,264.27,10670.0,261.0912,261.1011,260.805,260.805,10670.0
2024-10-23 14:35:00,264.37,264.77,264.26,264.65,3909.0,260.9037,261.2985,260.7952,261.18,3909.0
2024-10-23 14:40:00,264.82,265.19,264.7,264.84,4584.0,261.3478,261.713,261.2294,261.3676,4584.0
2024-10-23 14:45:00,264.85,265.13,264.82,264.82,2964.0,261.3774,261.6537,261.3478,261.3478,2964.0
2024-10-23 14:50:00,264.73,264.8,264.35,264.4,2541.0,261.259,261.3281,260.884,260.9333,2541.0
2024-10-23 14:55:00,264.43,264.8,264.43,264.8,4893.0,260.9629,261.3281,260.9629,261.3281,4893.0
2024-10-23 15:00:00,264.77,264.97,264.71,264.84,3327.0,261.2985,261.4958,261.2393,261.3676,3327.0
2024-10-23 15:05:00,264.76,265.31,264.73,265.13,3013.0,261.2886,261.8314,261.259,261.6537,3013.0
2024-10-23 15:10:00,265.15,265.51,265.15,265.21,1498.0,261.6735,262.0288,261.6735,261.7327,1498.0
2024-10-23 15:15:00,265.18,265.62,265.14,265.62,2723.0,261.7031,262.1373,261.6636,262.1373,2723.0
2024-10-23 15:20:00,265.6,265.65,265.43,265.55,1709.0,262.1176,262.1669,261.9498,262.0682,1709.0
2024-10-23 15:25:00,265.43,265.78,265.25,265.69,3754.0,261.9498,262.2952,261.7722,262.2064,3754.0
2024-10-23 15:30:00,265.54,265.82,265.42,265.51,854.0,262.0584,262.3347,261.9399,262.0288,854.0
2024-10-23 15:35:00,265.65,265.78,265.64,265.72,1861.0,262.1669,262.2952,262.1571,262.236,1861.0
2024-10-23 15:40:00,265.63,266.02,265.51,266.02,2373.0,262.1472,262.5321,262.0288,262.5321,2373.0
2024-10-23 15:45:00,266.07,266.19,265.95,265.95,7472.0,262.5814,262.6998,262.463,262.463,7472.0
2024-10-23 15:50:00,266.16,266.47,266.07,266.42,6273.0,262.6702,262.9762,262.5814,262.9268,6273.0
2024-10-23 15:55:00,266.51,266.64,266.13,266.5,21141.0,263.0157,263.1439,262.6406,263.0058,21141.0
2024-10-24 09:30:00,267.42,267.42,264.38,264.38,9191.0,263.9137,263.9137,260.9136,260.9136,9191.0
2024-10-24 09:35:00,265.78,265.93,265.61,265.93,3633.0,262.2952,262.4433,262.1275,262.4433,3633.0
2024-10-24 09:40:00,265.66,266.15,265.65,266.15,900.0,262.1768,262.6604,262.1669,262.6604,900.0
2024-10-24 09:45:00,265.69,266.15,265.31,266.03,2378.0,262.2064,262.6604,261.8314,262.5419,2378.0
2024-10-24 09:50:00,266.03,266.7,265.94,266.44,8305.0,262.5419,263.2032,262.4531,262.9466,8305.0
2024-10-24 09:55:00,266.44,266.89,266.04,266.38,14228.0,262.9466,263.3907,262.5518,262.8874,14228.0
2024-10-24 10:00:00,266.43,267.74,266.33,267.74,4978.0,262.9367,264.2295,262.838,264.2295,4978.0
2024-10-24 10:05:00,267.27,267.39,266.9,266.98,1576.0,263.7657,263.8841,263.4005,263.4795,1576.0
2024-10-24 10:10:00,267.01,267.36,266.31,266.44,3452.0,263.5091,263.8545,262.8183,262.9466,3452.0
2024-10-24 10:15:00,266.21,267.54,266.16,267.47,2998.0,262.7196,264.0321,262.6702,263.9631,2998.0
2024-10-24 10:20:00,267.5,267.66,266.97,267.66,2800.0,263.9927,264.1506,263.4696,264.1506,2800.0
2024-10-24 10:25:00,268.06,268.27,267.92,267.96,700.0,264.5453,264.7526,264.4072,264.4466,700.0
2024-10-24 10:30:00,267.91,268.5,267.9,268.5,602.0,264.3973,264.9796,264.3874,264.9796,602.0
2024-10-24 10:35:00,268.02,268.68,268.02,268.63,2555.0,264.5059,265.1572,264.5059,265.1079,2555.0
2024-10-24 10:40:00,268.12,268.57,268.01,268.12,5200.0,264.6045,265.0486,264.496,264.6045,5200.0
2024-10-24 10:45:00,267.95,267.98,267.1,267.51,4552.0,264.4368,264.4664,263.5979,264.0025,4552.0
2024-10-24 10:50:00,267.51,267.52,266.77,267.04,1567.0,264.0025,264.0124,263.2722,263.5387,1567.0
2024-10-24 10:55:00,266.91,267.47,266.91,267.43,1600.0,263.4104,263.9631,263.4104,263.9236,1600.0
2024-10-24 11:00:00,267.43,267.78,267.42,267.78,5476.0,263.9236,264.269,263.9137,264.269,5476.0
2024-10-24 11:05:00,267.75,267.8,267.4,267.6,2523.0,264.2394,264.2887,263.894,264.0914,2523.0
2024-10-24 11:10:00,267.55,268.18,267.55,268.0,5969.0,264.042,264.6638,264.042,264.4861,5969.0
2024-10-24 11:15:00,267.74,268.13,267.53,267.88,3465.0,264.2295,264.6144,264.0223,264.3677,3465.0
2024-10-24 11:20:00,267.59,267.59,267.29,267.47,2901.0,264.0815,264.0815,263.7854,263.9631,2901.0
2024-10-24 11:25:00,267.61,268.06,267.6,267.91,1000.0,264.1012,264.5453,264.0914,264.3973,1000.0
2024-10-24 11:30:00,267.65,267.77,267.55,267.62,2256.0,264.1407,264.2591,264.042,264.1111,2256.0
2024-10-24 11:35:00,267.69,267.99,267.57,267.99,1663.0,264.1802,264.4762,264.0618,264.4762,1663.0
2024-10-24 11:40:00,267.99,267.99,267.95,267.95,600.0,264.4762,264.4762,264.4368,264.4368,600.0
2024-10-24 11:45:00,267.95,268.14,267.91,267.98,4835.0,264.4368,264.6243,264.3973,264.4664,4835.0
2024-10-24 11:50:00,267.97,267.97,267.56,267.65,2203.0,264.4565,264.4565,264.0519,264.1407,2203.0
2024-10-24 11:55:00,267.74,267.75,267.67,267.75,1200.0,264.2295,264.2394,264.1604,264.2394,1200.0
2024-10-24 12:00:00,267.49,267.49,266.75,267.18,2637.0,263.9828,263.9828,263.2525,263.6769,2637.0
2024-10-24 12:05:00,267.19,267.19,266.63,266.68,1920.0,263.6867,263.6867,263.1341,263.1834,1920.0
2024-10-24 12:10:00,266.69,266.97,266.38,266.61,4510.0,263.1933,263.4696,262.8874,263.1143,4510.0
2024-10-24 12:15:00,266.37,266.44,266.37,266.43,5950.0,262.8775,262.9466,262.8775,262.9367,5950.0
2024-10-24 12:20:00,266.41,266.41,266.15,266.38,800.0,262.917,262.917,262.6604,262.8874,800.0
2024-10-24 12:25:00,266.62,267.0,266.51,266.73,2768.0,263.1242,263.4992,263.0157,263.2328,2768.0
2024-10-24 12:30:00,267.07,267.44,267.07,267.38,961.0,263.5683,263.9335,263.5683,263.8742,961.0
2024-10-24 12:35:00,267.19,267.22,266.9,267.22,8101.0,263.6867,263.7163,263.4005,263.7163,8101.0
2024-10-24 12:40:00,267.01,267.22,267.0,267.0,324.0,263.5091,263.7163,263.4992,263.4992,324.0
2024-10-24 12:45:00,266.93,266.98,266.93,266.97,256.0,263.4301,263.4795,263.4301,263.4696,256.0
2024-10-24 12:50:00,266.94,266.99,266.74,266.99,1300.0,263.44,263.4894,263.2426,263.4894,1300.0
2024-10-24 12:55:00,267.1,267.1,267.1,267.1,100.0,263.5979,263.5979,263.5979,263.5979,100.0
2024-10-24 13:00:00,266.9,267.4,266.9,267.4,1395.0,263.4005,263.894,263.4005,263.894,1395.0
2024-10-24 13:05:00,267.19,267.2,266.97,266.97,986.0,263.6867,263.6966,263.4696,263.4696,986.0
2024-10-24 13:10:00,267.22,267.22,267.22,267.22,100.0,263.7163,263.7163,263.7163,263.7163,100.0
2024-10-24 13:15:00,266.98,267.22,266.94,266.99,3167.0,263.4795,263.7163,263.44,263.4894,3167.0
2024-10-24 13:20:00,267.32,267.44,267.3,267.44,1356.0,263.815,263.9335,263.7953,263.9335,1356.0
2024-10-24 13:25:00,267.44,267.47,267.44,267.45,1249.0,263.9335,263.9631,263.9335,263.9433,1249.0
2024-10-24 13:30:00,267.47,267.78,267.36,267.78,1930.0,263.9631,264.269,263.8545,264.269,1930.0
2024-10-24 13:35:00,267.78,267.78,267.78,267.78,0.0,264.269,264.269,264.269,264.269,0.0
2024-10-24 13:40:00,267.66,268.0,267.66,268.0,659.0,264.1506,264.4861,264.1506,264.4861,659.0
2024-10-24 13:45:00,268.03,268.03,267.41,267.41,3270.0,264.5157,264.5157,263.9039,263.9039,3270.0
2024-10-24 13:50:00,267.41,267.41,267.41,267.41,0.0,263.9039,263.9039,263.9039,263.9039,0.0
2024-10-24 13:55:00,267.33,267.42,267.31,267.34,500.0,263.8249,263.9137,263.8052,263.8348,500.0
2024-10-24 14:00:00,267.16,267.28,267.16,267.28,654.0,263.6571,263.7756,263.6571,263.7756,654.0
2024-10-24 14:05:00,267.28,267.28,267.19,267.19,817.0,263.7756,263.7756,263.6867,263.6867,817.0
2024-10-24 14:10:00,267.36,267.42,267.35,267.36,1973.0,263.8545,263.9137,263.8446,263.8545,1973.0
2024-10-24 14:15:00,267.24,267.49,267.23,267.49,230.0,263.7361,263.9828,263.7262,263.9828,230.0
2024-10-24 14:20:00,267.39,267.4,267.3,267.31,3855.0,263.8841,263.894,263.7953,263.8052,3855.0
2024-10-24 14:25:00,267.3,267.6,267.22,267.57,1606.0,263.7953,264.0914,263.7163,264.0618,1606.0
2024-10-24 14:30:00,267.33,267.51,267.31,267.4,830.0,263.8249,264.0025,263.8052,263.894,830.0
2024-10-24 14:35:00,267.21,267.21,267.1,267.11,449.0,263.7065,263.7065,263.5979,263.6078,449.0
2024-10-24 14:40:00,267.21,267.21,267.08,267.09,2275.0,263.7065,263.7065,263.5782,263.588,2275.0
2024-10-24 14:45:00,267.02,267.03,266.77,266.77,753.0,263.519,263.5288,263.2722,263.2722,753.0
2024-10-24 14:50:00,267.07,267.12,267.07,267.12,1183.0,263.5683,263.6177,263.5683,263.6177,1183.0
2024-10-24 14:55:00,267.05,267.13,266.92,267.13,867.0,263.5486,263.6275,263.4203,263.6275,867.0
2024-10-24 15:00:00,267.02,267.02,266.91,266.98,1176.0,263.519,263.519,263.4104,263.4795,1176.0
2024-10-24 15:05:00,267.16,267.26,267.16,267.25,797.0,263.6571,263.7558,263.6571,263.746,797.0
2024-10-24 15:10:00,267.21,267.4,267.21,267.4,521.0,263.7065,263.894,263.7065,263.894,521.0
2024-10-24 15:15:00,267.17,267.39,267.17,267.39,300.0,263.667,263.8841,263.667,263.8841,300.0
2024-10-24 15:20:00,267.48,267.48,267.29,267.45,1769.0,263.9729,263.9729,263.7854,263.9433,1769.0
2024-10-24 15:25:00,267.79,267.79,267.53,267.54,700.0,264.2789,264.2789,264.0223,264.0321,700.0
2024-10-24 15:30:00,267.41,267.6,267.4,267.58,1170.0,263.9039,264.0914,263.894,264.0716,1170.0
2024-10-24 15:35:00,267.43,267.52,267.23,267.23,1150.0,263.9236,264.0124,263.7262,263.7262,1150.0
2024-10-24 15:40:00,267.24,267.29,267.17,267.29,900.0,263.7361,263.7854,263.667,263.7854,900.0
2024-10-24 15:45:00,267.24,267.56,267.16,267.16,3995.0,263.7361,264.0519,263.6571,263.6571,3995.0
2024-10-24 15:50:00,267.34,267.81,267.34,267.65,5761.0,263.8348,264.2986,263.8348,264.1407,5761.0
2024-10-24 15:55:00,267.62,267.93,267.44,267.61,15604.0,264.1111,264.417,263.9335,264.1012,15604.0
2024-10-25 09:30:00,270.29,270.29,269.77,269.88,6625.0,266.7461,266.7461,266.2329,266.3415,6625.0
2024-10-25 09:35:00,269.67,269.67,269.0,269.0,1110.0,266.1342,266.1342,265.473,265.473,1110.0
2024-10-25 09:40:00,269.15,269.15,268.75,268.87,700.0,265.621,265.621,265.2263,265.3447,700.0
2024-10-25 09:45:00,269.6,270.0,269.52,269.81,702.0,266.0651,266.4599,265.9862,266.2724,702.0
2024-10-25 09:50:00,269.75,269.76,269.56,269.75,1321.0,266.2132,266.223,266.0257,266.2132,1321.0
2024-10-25 09:55:00,269.69,269.74,269.18,269.59,4796.0,266.154,266.2033,265.6506,266.0553,4796.0
2024-10-25 10:00:00,269.57,270.28,269.46,270.28,700.0,266.0355,266.7362,265.927,266.7362,700.0
2024-10-25 10:05:00,270.41,270.63,270.24,270.55,1210.0,266.8645,267.0816,266.6967,267.0027,1210.0
2024-10-25 10:10:00,270.52,270.52,270.25,270.25,988.0,266.9731,266.9731,266.7066,266.7066,988.0
2024-10-25 10:15:00,270.3,270.38,270.09,270.12,1100.0,266.756,266.8349,266.5487,266.5783,1100.0
2024-10-25 10:20:00,270.37,270.72,270.04,270.72,751.0,266.825,267.1705,266.4994,267.1705,751.0
2024-10-25 10:25:00,270.83,271.21,270.83,271.21,516.0,267.279,267.654,267.279,267.654,516.0
2024-10-25 10:30:00,271.22,271.22,270.82,270.84,1692.0,267.6639,267.6639,267.2691,267.2889,1692.0
2024-10-25 10:35:00,270.94,270.95,270.62,270.68,4500.0,267.3876,267.3974,267.0718,267.131,4500.0
2024-10-25 10:40:00,270.61,270.86,270.59,270.68,1566.0,267.0619,267.3086,267.0422,267.131,1566.0
2024-10-25 10:45:00,270.81,270.9,270.58,270.74,708.0,267.2593,267.3481,267.0323,267.1902,708.0
2024-10-25 10:50:00,270.85,270.87,270.83,270.87,300.0,267.2987,267.3185,267.279,267.3185,300.0
2024-10-25 10:55:00,270.93,271.06,270.63,270.72,1855.0,267.3777,267.506,267.0816,267.1705,1855.0
2024-10-25 11:00:00,270.53,270.71,270.53,270.71,337.0,266.9829,267.1606,266.9829,267.1606,337.0
2024-10-25 11:05:00,270.64,270.64,270.59,270.6,524.0,267.0915,267.0915,267.0422,267.052,524.0
2024-10-25 11:10:00,270.74,270.87,270.27,270.28,1754.0,267.1902,267.3185,266.7264,266.7362,1754.0
2024-10-25 11:15:00,270.11,270.11,269.88,270.09,600.0,266.5685,266.5685,266.3415,266.5487,600.0
2024-10-25 11:20:00,269.81,269.95,269.81,269.91,400.0,266.2724,266.4106,266.2724,266.3711,400.0
2024-10-25 11:25:00,269.97,269.97,269.53,269.75,1063.0,266.4303,266.4303,265.9961,266.2132,1063.0
2024-10-25 11:30:00,269.92,269.92,269.92,269.92,260.0,266.3809,266.3809,266.3809,266.3809,260.0
2024-10-25 11:35:00,269.99,269.99,269.77,269.77,303.0,266.45,266.45,266.2329,266.2329,303.0
2024-10-25 11:40:00,269.79,269.99,269.62,269.99,1214.0,266.2526,266.45,266.0849,266.45,1214.0
2024-10-25 11:45:00,269.96,270.14,269.96,270.13,200.0,266.4204,266.5981,266.4204,266.5882,200.0
2024-10-25 11:50:00,270.47,270.6,270.3,270.31,500.0,266.9237,267.052,266.756,266.7658,500.0
2024-10-25 11:55:00,270.5,270.54,270.42,270.52,400.0,266.9533,266.9928,266.8744,266.9731,400.0
2024-10-25 12:00:00,270.47,270.47,270.21,270.22,1900.0,266.9237,266.9237,266.6671,266.677,1900.0
2024-10-25 12:05:00,269.89,270.19,269.89,270.14,700.0,266.3513,266.6474,266.3513,266.5981,700.0
2024-10-25 12:10:00,270.17,270.37,269.89,269.89,1816.0,266.6277,266.825,266.3513,266.3513,1816.0
2024-10-25 12:15:00,269.89,269.89,269.89,269.89,0.0,266.3513,266.3513,266.3513,266.3513,0.0
2024-10-25 12:20:00,269.89,270.15,269.89,270.15,841.0,266.3513,266.6079,266.3513,266.6079,841.0
2024-10-25 12:25:00,270.04,270.37,270.04,270.11,750.0,266.4994,266.825,266.4994,266.5685,750.0
2024-10-25 12:30:00,270.42,270.42,270.08,270.15,1200.0,266.8744,266.8744,266.5388,266.6079,1200.0
2024-10-25 12:35:00,270.09,270.09,269.87,269.9,4360.0,266.5487,266.5487,266.3316,266.3612,4360.0
2024-10-25 12:40:00,269.99,270.19,269.77,270.19,2110.0,266.45,266.6474,266.2329,266.6474,2110.0
2024-10-25 12:45:00,269.96,269.98,269.85,269.93,700.0,266.4204,266.4402,266.3119,266.3908,700.0
2024-10-25 12:50:00,269.81,269.99,269.81,269.99,200.0,266.2724,266.45,266.2724,266.45,200.0
2024-10-25 12:55:00,269.73,269.78,269.65,269.78,739.0,266.1934,266.2428,266.1145,266.2428,739.0
2024-10-25 13:00:00,269.7,269.73,269.59,269.72,900.0,266.1638,266.1934,266.0553,266.1836,900.0
2024-10-25 13:05:00,269.84,269.99,269.84,269.99,200.0,266.302,266.45,266.302,266.45,200.0
2024-10-25 13:10:00,269.86,269.86,269.36,269.37,1351.0,266.3217,266.3217,265.8283,265.8382,1351.0
2024-10-25 13:15:00,269.39,269.39,269.18,269.35,400.0,265.8579,265.8579,265.6506,265.8184,400.0
2024-10-25 13:20:00,269.16,269.26,268.91,269.26,1231.0,265.6309,265.7296,265.3842,265.7296,1231.0
2024-10-25 13:25:00,269.42,269.42,269.28,269.28,300.0,265.8875,265.8875,265.7493,265.7493,300.0
2024-10-25 13:30:00,269.3,269.3,268.92,268.92,2000.0,265.7691,265.7691,265.3941,265.3941,2000.0
2024-10-25 13:35:00,268.78,269.03,268.78,269.03,300.0,265.2559,265.5026,265.2559,265.5026,300.0
2024-10-25 13:40:00,268.87,268.87,268.3,268.32,2054.0,265.3447,265.3447,264.7822,264.8019,2054.0
2024-10-25 13:45:00,268.31,268.56,268.02,268.56,1600.0,264.7921,265.0388,264.5059,265.0388,1600.0
2024-10-25 13:50:00,268.81,269.01,268.8,268.92,400.0,265.2855,265.4829,265.2756,265.3941,400.0
2024-10-25 13:55:00,268.77,268.77,268.6,268.6,600.0,265.246,265.246,265.0783,265.0783,600.0
2024-10-25 14:00:00,268.25,268.44,268.07,268.31,1343.0,264.7328,264.9203,264.5552,264.7921,1343.0
2024-10-25 14:05:00,268.26,268.27,267.93,268.17,6547.0,264.7427,264.7526,264.417,264.6539,6547.0
2024-10-25 14:10:00,268.16,268.39,267.9,268.39,1142.0,264.644,264.871,264.3874,264.871,1142.0
2024-10-25 14:15:00,268.27,268.64,268.24,268.64,2047.0,264.7526,265.1177,264.723,265.1177,2047.0
2024-10-25 14:20:00,268.65,268.7,268.62,268.63,900.0,265.1276,265.1769,265.098,265.1079,900.0
2024-10-25 14:25:00,268.98,269.26,268.98,269.26,800.0,265.4533,265.7296,265.4533,265.7296,800.0
2024-10-25 14:30:00,269.02,269.26,269.02,269.26,400.0,265.4927,265.7296,265.4927,265.7296,400.0
2024-10-25 14:35:00,269.25,269.51,269.24,269.51,400.0,265.7197,265.9763,265.7099,265.9763,400.0
2024-10-25 14:40:00,269.58,269.6,269.35,269.54,1859.0,266.0454,266.0651,265.8184,266.0059,1859.0
2024-10-25 14:45:00,269.71,269.74,269.57,269.74,400.0,266.1737,266.2033,266.0355,266.2033,400.0
2024-10-25 14:50:00,269.77,269.87,269.54,269.62,2839.0,266.2329,266.3316,266.0059,266.0849,2839.0
2024-10-25 14:55:00,269.68,269.68,269.53,269.62,507.0,266.1441,266.1441,265.9961,266.0849,507.0
2024-10-25 15:00:00,269.62,269.62,269.35,269.62,698.0,266.0849,266.0849,265.8184,266.0849,698.0
2024-10-25 15:05:00,269.79,269.86,269.62,269.65,1178.0,266.2526,266.3217,266.0849,266.1145,1178.0
2024-10-25 15:10:00,269.81,269.82,269.4,269.58,2152.0,266.2724,266.2823,265.8678,266.0454,2152.0
2024-10-25 15:15:00,269.58,269.72,269.58,269.65,500.0,266.0454,266.1836,266.0454,266.1145,500.0
2024-10-25 15:20:00,269.61,269.61,269.13,269.19,3135.0,266.075,266.075,265.6013,265.6605,3135.0
2024-10-25 15:25:00,269.22,269.67,269.22,269.67,414.0,265.6901,266.1342,265.6901,266.1342,414.0
2024-10-25 15:30:00,269.61,269.61,269.12,269.27,1312.0,266.075,266.075,265.5914,265.7395,1312.0
2024-10-25 15:35:00,269.32,269.58,269.32,269.35,1860.0,265.7888,266.0454,265.7888,265.8184,1860.0
2024-10-25 15:40:00,269.33,269.66,269.26,269.5,3864.0,265.7987,266.1244,265.7296,265.9665,3864.0
2024-10-25 15:45:00,269.7,269.79,269.6,269.6,4832.0,266.1638,266.2526,266.0651,266.0651,4832.0
2024-10-25 15:50:00,269.74,269.88,269.41,269.88,10458.0,266.2033,266.3415,265.8776,266.3415,10458.0
2024-10-25 15:55:00,269.73,269.99,269.45,269.82,21085.0,266.1934,266.45,265.9171,266.2823,21085.0
2024-10-28 09:30:00,272.0,272.75,272.0,272.62,4513.0,268.4337,269.1738,268.4337,269.0455,4513.0
2024-10-28 09:35:00,272.89,272.91,271.67,272.24,2483.0,269.312,269.3317,268.108,268.6705,2483.0
2024-10-28 09:40:00,272.05,272.57,271.69,272.06,4443.0,268.483,268.9962,268.1277,268.4929,4443.0
2024-10-28 09:45:00,272.05,272.91,272.05,272.79,4500.0,268.483,269.3317,268.483,269.2133,4500.0
2024-10-28 09:50:00,272.87,273.61,272.87,273.61,4182.0,269.2923,270.0226,269.2923,270.0226,4182.0
2024-10-28 09:55:00,273.35,273.35,272.58,272.58,1518.0,269.766,269.766,269.0061,269.0061,1518.0
2024-10-28 10:00:00,272.34,272.36,272.18,272.18,1417.0,268.7692,268.789,268.6113,268.6113,1417.0
2024-10-28 10:05:00,272.11,272.35,272.04,272.13,3439.0,268.5422,268.7791,268.4731,268.562,3439.0
2024-10-28 10:10:00,272.02,272.18,271.79,271.8,4006.0,268.4534,268.6113,268.2264,268.2363,4006.0
2024-10-28 10:15:00,271.99,272.08,271.52,272.08,14988.0,268.4238,268.5126,267.96,268.5126,14988.0
2024-10-28 10:20:00,271.92,272.08,271.63,272.07,2007.0,268.3547,268.5126,268.0685,268.5028,2007.0
2024-10-28 10:25:00,272.07,272.59,272.07,272.52,2864.0,268.5028,269.0159,268.5028,268.9469,2864.0
2024-10-28 10:30:00,272.53,272.54,272.02,272.32,3218.0,268.9567,268.9666,268.4534,268.7495,3218.0
2024-10-28 10:35:00,272.44,272.56,272.33,272.52,2051.0,268.8679,268.9863,268.7593,268.9469,2051.0
2024-10-28 10:40:00,272.52,272.53,272.29,272.29,800.0,268.9469,268.9567,268.7199,268.7199,800.0
2024-10-28 10:45:00,272.29,272.31,272.29,272.31,525.0,268.7199,268.7396,268.7199,268.7396,525.0
2024-10-28 10:50:00,272.31,272.62,272.19,272.62,2779.0,268.7396,269.0455,268.6212,269.0455,2779.0
2024-10-28 10:55:00,272.22,272.22,271.81,272.16,2490.0,268.6508,268.6508,268.2462,268.5916,2490.0
2024-10-28 11:00:00,272.04,272.04,271.99,272.04,4308.0,268.4731,268.4731,268.4238,268.4731,4308.0
2024-10-28 11:05:00,272.05,272.29,272.0,272.09,4548.0,268.483,268.7199,268.4337,268.5225,4548.0
2024-10-28 11:10:00,272.1,272.2,272.1,272.2,920.0,268.5324,268.631,268.5324,268.631,920.0
2024-10-28 11:15:00,272.25,272.26,272.11,272.13,5152.0,268.6804,268.6903,268.5422,268.562,5152.0
2024-10-28 11:20:00,272.15,272.31,272.14,272.29,1829.0,268.5817,268.7396,268.5718,268.7199,1829.0
2024-10-28 11:25:00,272.29,272.38,272.21,272.22,1111.0,268.7199,268.8087,268.6409,268.6508,1111.0
2024-10-28 11:30:00,272.13,272.27,271.71,271.72,2928.0,268.562,268.7001,268.1475,268.1573,2928.0
2024-10-28 11:35:00,271.53,271.79,271.53,271.65,700.0,267.9698,268.2264,267.9698,268.0883,700.0
2024-10-28 11:40:00,271.61,271.61,271.46,271.61,596.0,268.0488,268.0488,267.9008,268.0488,596.0
2024-10-28 11:45:00,271.64,271.8,271.54,271.8,1400.0,268.0784,268.2363,267.9797,268.2363,1400.0
2024-10-28 11:50:00,271.8,271.97,271.64,271.79,1999.0,268.2363,268.4041,268.0784,268.2264,1999.0
2024-10-28 11:55:00,271.63,271.92,271.63,271.92,1353.0,268.0685,268.3547,268.0685,268.3547,1353.0
2024-10-28 12:00:00,271.86,271.98,271.66,271.98,850.0,268.2955,268.4139,268.0981,268.4139,850.0
2024-10-28 12:05:00,271.81,271.98,271.69,271.84,1180.0,268.2462,268.4139,268.1277,268.2758,1180.0
2024-10-28 12:10:00,271.82,272.55,271.82,272.44,4995.0,268.256,268.9765,268.256,268.8679,4995.0
2024-10-28 12:15:00,272.69,272.85,272.69,272.72,2241.0,269.1146,269.2725,269.1146,269.1442,2241.0
2024-10-28 12:20:00,272.69,272.72,272.68,272.72,300.0,269.1146,269.1442,269.1048,269.1442,300.0
2024-10-28 12:25:00,272.63,273.1,272.62,273.1,1202.0,269.0554,269.5192,269.0455,269.5192,1202.0
2024-10-28 12:30:00,272.93,272.94,272.77,272.78,1493.0,269.3515,269.3613,269.1936,269.2034,1493.0
2024-10-28 12:35:00,272.63,272.72,272.46,272.51,1931.0,269.0554,269.1442,268.8876,268.937,1931.0
2024-10-28 12:40:00,272.62,272.76,272.34,272.35,6871.0,269.0455,269.1837,268.7692,268.7791,6871.0
2024-10-28 12:45:00,272.32,272.32,271.99,272.0,411.0,268.7495,268.7495,268.4238,268.4337,411.0
2024-10-28 12:50:00,271.95,272.31,271.94,272.31,4647.0,268.3843,268.7396,268.3745,268.7396,4647.0
2024-10-28 12:55:00,272.3,272.43,272.29,272.43,15529.0,268.7297,268.858,268.7199,268.858,15529.0
2024-10-28 13:00:00,272.44,272.44,272.02,272.03,800.0,268.8679,268.8679,268.4534,268.4633,800.0
2024-10-28 13:05:00,271.99,272.53,271.99,272.33,2071.0,268.4238,268.9567,268.4238,268.7593,2071.0
2024-10-28 13:10:00,272.37,272.45,272.31,272.37,1067.0,268.7988,268.8778,268.7396,268.7988,1067.0
2024-10-28 13:15:00,272.37,272.52,272.37,272.38,780.0,268.7988,268.9469,268.7988,268.8087,780.0
2024-10-28 13:20:00,272.38,272.62,272.38,272.5,3945.0,268.8087,269.0455,268.8087,268.9271,3945.0
2024-10-28 13:25:00,272.51,272.67,272.51,272.62,1873.0,268.937,269.0949,268.937,269.0455,1873.0
2024-10-28 13:30:00,272.67,272.84,272.48,272.7,4363.0,269.0949,269.2627,268.9074,269.1245,4363.0
2024-10-28 13:35:00,272.8,272.87,272.72,272.87,4022.0,269.2232,269.2923,269.1442,269.2923,4022.0
2024-10-28 13:40:00,272.97,273.08,272.88,272.96,3011.0,269.391,269.4995,269.3021,269.3811,3011.0
2024-10-28 13:45:00,273.06,273.06,272.8,272.81,1609.0,269.4798,269.4798,269.2232,269.2331,1609.0
2024-10-28 13:50:00,272.81,272.82,272.67,272.81,800.0,269.2331,269.2429,269.0949,269.2331,800.0
2024-10-28 13:55:00,272.8,272.94,272.63,272.63,2561.0,269.2232,269.3613,269.0554,269.0554,2561.0
2024-10-28 14:00:00,272.67,272.67,272.1,272.22,1232.0,269.0949,269.0949,268.5324,268.6508,1232.0
2024-10-28 14:05:00,272.41,272.51,272.1,272.51,2835.0,268.8383,268.937,268.5324,268.937,2835.0
2024-10-28 14:10:00,272.63,272.67,272.23,272.48,864.0,269.0554,269.0949,268.6607,268.9074,864.0
2024-10-28 14:15:00,272.4,272.58,272.37,272.42,1629.0,268.8284,269.0061,268.7988,268.8482,1629.0
2024-10-28 14:20:00,272.44,272.44,271.98,271.98,3906.0,268.8679,268.8679,268.4139,268.4139,3906.0
2024-10-28 14:25:00,271.96,272.01,271.72,271.88,1760.0,268.3942,268.4435,268.1573,268.3152,1760.0
2024-10-28 14:30:00,271.94,272.0,271.93,271.93,1056.0,268.3745,268.4337,268.3646,268.3646,1056.0
2024-10-28 14:35:00,272.01,272.01,271.9,272.0,1722.0,268.4435,268.4435,268.335,268.4337,1722.0
2024-10-28 14:40:00,272.07,272.15,271.89,271.93,4064.0,268.5028,268.5817,268.3251,268.3646,4064.0
2024-10-28 14:45:00,271.93,272.02,271.93,272.02,918.0,268.3646,268.4534,268.3646,268.4534,918.0
2024-10-28 14:50:00,272.13,272.35,272.13,272.22,2888.0,268.562,268.7791,268.562,268.6508,2888.0
2024-10-28 14:55:00,272.21,272.21,271.86,272.03,2003.0,268.6409,268.6409,268.2955,268.4633,2003.0
2024-10-28 15:00:00,271.82,272.05,271.79,272.05,2017.0,268.256,268.483,268.2264,268.483,2017.0
2024-10-28 15:05:00,272.05,272.17,271.93,271.93,2295.0,268.483,268.6014,268.3646,268.3646,2295.0
2024-10-28 15:10:00,272.02,272.03,272.02,272.03,1551.0,268.4534,268.4633,268.4534,268.4633,1551.0
2024-10-28 15:15:00,272.04,272.04,271.89,272.0,1393.0,268.4731,268.4731,268.3251,268.4337,1393.0
2024-10-28 15:20:00,272.15,272.42,272.05,272.42,4832.0,268.5817,268.8482,268.483,268.8482,4832.0
2024-10-28 15:25:00,272.43,272.55,272.35,272.53,2750.0,268.858,268.9765,268.7791,268.9567,2750.0
2024-10-28 15:30:00,272.41,272.41,272.36,272.36,2052.0,268.8383,268.8383,268.789,268.789,2052.0
2024-10-28 15:35:00,272.36,272.59,272.35,272.43,3236.0,268.789,269.0159,268.7791,268.858,3236.0
2024-10-28 15:40:00,272.43,272.43,272.07,272.07,2995.0,268.858,268.858,268.5028,268.5028,2995.0
2024-10-28 15:45:00,272.06,272.3,271.98,271.98,5481.0,268.4929,268.7297,268.4139,268.4139,5481.0
2024-10-28 15:50:00,272.1,272.2,271.89,272.2,10358.0,268.5324,268.631,268.3251,268.631,10358.0
2024-10-28 15:55:00,272.2,272.2,271.18,271.39,50098.0,268.631,268.631,267.6244,267.8317,50098.0
2024-10-29 09:30:00,270.89,271.77,268.66,269.25,8178.0,267.3382,268.2067,265.1375,265.7197,8178.0
2024-10-29 09:35:00,267.85,268.62,267.85,268.62,400.0,264.3381,265.098,264.3381,265.098,400.0
2024-10-29 09:40:00,268.62,269.97,268.61,269.21,1551.0,265.098,266.4303,265.0881,265.6803,1551.0
2024-10-29 09:45:00,269.21,269.5,269.2,269.23,700.0,265.6803,265.9665,265.6704,265.7,700.0
2024-10-29 09:50:00,269.34,270.35,269.34,270.29,3295.0,265.8085,266.8053,265.8085,266.7461,3295.0
2024-10-29 09:55:00,270.19,270.19,269.35,269.74,1454.0,266.6474,266.6474,265.8184,266.2033,1454.0
2024-10-29 10:00:00,269.75,270.77,269.61,270.74,1649.0,266.2132,267.2198,266.075,267.1902,1649.0
2024-10-29 10:05:00,270.49,270.89,270.48,270.52,700.0,266.9435,267.3382,266.9336,266.9731,700.0
2024-10-29 10:10:00,270.79,271.02,270.47,270.92,2884.0,267.2395,267.4665,266.9237,267.3678,2884.0
2024-10-29 10:15:00,271.16,271.63,271.14,271.19,5300.0,267.6047,268.0685,267.5849,267.6343,5300.0
2024-10-29 10:20:00,271.17,271.5,271.15,271.5,1161.0,267.6146,267.9402,267.5948,267.9402,1161.0
2024-10-29 10:25:00,271.1,271.1,270.48,270.48,1582.0,267.5455,267.5455,266.9336,266.9336,1582.0
2024-10-29 10:30:00,270.6,270.95,270.42,270.78,2808.0,267.052,267.3974,266.8744,267.2297,2808.0
2024-10-29 10:35:00,270.89,270.97,270.65,270.97,5626.0,267.3382,267.4172,267.1014,267.4172,5626.0
2024-10-29 10:40:00,271.06,271.25,271.06,271.09,1439.0,267.506,267.6935,267.506,267.5356,1439.0
2024-10-29 10:45:00,271.02,271.41,270.79,270.87,2821.0,267.4665,267.8514,267.2395,267.3185,2821.0
2024-10-29 10:50:00,270.84,270.93,270.38,270.4,3412.0,267.2889,267.3777,266.8349,266.8547,3412.0
2024-10-29 10:55:00,270.29,270.76,270.29,270.75,1144.0,266.7461,267.2099,266.7461,267.2001,1144.0
2024-10-29 11:00:00,270.56,270.56,270.2,270.2,900.0,267.0126,267.0126,266.6573,266.6573,900.0
2024-10-29 11:05:00,270.02,270.02,269.59,269.7,1117.0,266.4796,266.4796,266.0553,266.1638,1117.0
2024-10-29 11:10:00,269.43,270.07,269.43,270.07,2403.0,265.8974,266.529,265.8974,266.529,2403.0
2024-10-29 11:15:00,269.86,269.86,269.58,269.58,794.0,266.3217,266.3217,266.0454,266.0454,794.0
2024-10-29 11:20:00,269.54,269.86,269.52,269.74,598.0,266.0059,266.3217,265.9862,266.2033,598.0
2024-10-29 11:25:00,269.74,269.74,269.74,269.74,100.0,266.2033,266.2033,266.2033,266.2033,100.0
2024-10-29 11:30:00,269.92,270.02,269.87,269.88,800.0,266.3809,266.4796,266.3316,266.3415,800.0
2024-10-29 11:35:00,269.75,270.02,269.65,269.98,1637.0,266.2132,266.4796,266.1145,266.4402,1637.0
2024-10-29 11:40:00,270.31,270.31,270.24,270.24,200.0,266.7658,266.7658,266.6967,266.6967,200.0
2024-10-29 11:45:00,270.24,270.5,270.24,270.36,1461.0,266.6967,266.9533,266.6967,266.8152,1461.0
2024-10-29 11:50:00,270.24,270.33,269.98,270.05,1492.0,266.6967,266.7856,266.4402,266.5092,1492.0
2024-10-29 11:55:00,269.99,270.55,269.98,270.55,4081.0,266.45,267.0027,266.4402,267.0027,4081.0
2024-10-29 12:00:00,270.53,270.6,270.53,270.6,227.0,266.9829,267.052,266.9829,267.052,227.0
2024-10-29 12:05:00,270.41,270.45,270.41,270.45,400.0,266.8645,266.904,266.8645,266.904,400.0
2024-10-29 12:10:00,270.26,270.43,270.25,270.43,540.0,266.7165,266.8843,266.7066,266.8843,540.0
2024-10-29 12:15:00,270.6,270.6,270.25,270.25,875.0,267.052,267.052,266.7066,266.7066,875.0
2024-10-29 12:20:00,270.29,270.29,269.99,270.04,1373.0,266.7461,266.7461,266.45,266.4994,1373.0
2024-10-29 12:25:00,270.04,270.2,270.04,270.04,623.0,266.4994,266.6573,266.4994,266.4994,623.0
2024-10-29 12:30:00,269.95,269.95,269.71,269.84,1516.0,266.4106,266.4106,266.1737,266.302,1516.0
2024-10-29 12:35:00,269.84,270.28,269.84,270.02,2471.0,266.302,266.7362,266.302,266.4796,2471.0
2024-10-29 12:40:00,269.93,269.93,269.92,269.92,440.0,266.3908,266.3908,266.3809,266.3809,440.0
2024-10-29 12:45:00,269.82,270.01,269.63,270.0,1345.0,266.2823,266.4698,266.0947,266.4599,1345.0
2024-10-29 12:50:00,270.06,270.13,270.05,270.13,648.0,266.5191,266.5882,266.5092,266.5882,648.0
2024-10-29 12:55:00,270.13,270.13,270.11,270.12,212.0,266.5882,266.5882,266.5685,266.5783,212.0
2024-10-29 13:00:00,270.13,270.14,269.98,269.98,550.0,266.5882,266.5981,266.4402,266.4402,550.0
2024-10-29 13:05:00,269.97,270.06,269.91,269.91,1231.0,266.4303,266.5191,266.3711,266.3711,1231.0
2024-10-29 13:10:00,269.91,269.91,269.81,269.81,715.0,266.3711,266.3711,266.2724,266.2724,715.0
2024-10-29 13:15:00,269.88,269.89,269.88,269.88,100.0,266.3415,266.3513,266.3415,266.3415,100.0
2024-10-29 13:20:00,269.75,269.75,269.09,269.26,3789.0,266.2132,266.2132,265.5618,265.7296,3789.0
2024-10-29 13:25:00,269.32,269.34,269.04,269.04,1010.0,265.7888,265.8085,265.5125,265.5125,1010.0
2024-10-29 13:30:00,269.09,269.09,268.82,268.83,700.0,265.5618,265.5618,265.2954,265.3052,700.0
2024-10-29 13:35:00,269.03,269.03,268.76,268.76,728.0,265.5026,265.5026,265.2362,265.2362,728.0
2024-10-29 13:40:00,268.88,268.96,268.64,268.65,500.0,265.3546,265.4335,265.1177,265.1276,500.0
2024-10-29 13:45:00,268.83,269.17,268.83,269.14,6684.0,265.3052,265.6408,265.3052,265.6112,6684.0
2024-10-29 13:50:00,269.21,269.5,269.2,269.49,300.0,265.6803,265.9665,265.6704,265.9566,300.0
2024-10-29 13:55:00,269.4,269.4,269.38,269.38,200.0,265.8678,265.8678,265.848,265.848,200.0
2024-10-29 14:00:00,269.24,269.44,269.24,269.42,2892.0,265.7099,265.9072,265.7099,265.8875,2892.0
2024-10-29 14:05:00,269.23,269.34,269.17,269.34,1053.0,265.7,265.8085,265.6408,265.8085,1053.0
2024-10-29 14:10:00,269.34,269.34,269.34,269.34,102.0,265.8085,265.8085,265.8085,265.8085,102.0
2024-10-29 14:15:00,269.12,269.43,269.12,269.35,1011.0,265.5914,265.8974,265.5914,265.8184,1011.0
2024-10-29 14:20:00,269.35,269.56,269.35,269.54,696.0,265.8184,266.0257,265.8184,266.0059,696.0
2024-10-29 14:25:00,269.65,269.7,269.61,269.7,415.0,266.1145,266.1638,266.075,266.1638,415.0
2024-10-29 14:30:00,270.05,270.05,269.84,269.89,1286.0,266.5092,266.5092,266.302,266.3513,1286.0
2024-10-29 14:35:00,269.87,269.87,269.74,269.74,558.0,266.3316,266.3316,266.2033,266.2033,558.0
2024-10-29 14:40:00,269.75,269.86,269.75,269.86,955.0,266.2132,266.3217,266.2132,266.3217,955.0
2024-10-29 14:45:00,269.82,269.82,269.64,269.77,2551.0,266.2823,266.2823,266.1046,266.2329,2551.0
2024-10-29 14:50:00,269.78,269.89,269.74,269.74,900.0,266.2428,266.3513,266.2033,266.2033,900.0
2024-10-29 14:55:00,269.69,269.8,269.61,269.63,1423.0,266.154,266.2625,266.075,266.0947,1423.0
2024-10-29 15:00:00,269.5,269.53,269.31,269.31,1886.0,265.9665,265.9961,265.7789,265.7789,1886.0
2024-10-29 15:05:00,269.33,269.36,269.07,269.07,3689.0,265.7987,265.8283,265.5421,265.5421,3689.0
2024-10-29 15:10:00,269.22,269.22,269.21,269.22,886.0,265.6901,265.6901,265.6803,265.6901,886.0
2024-10-29 15:15:00,269.24,269.31,269.07,269.07,2296.0,265.7099,265.7789,265.5421,265.5421,2296.0
2024-10-29 15:20:00,269.06,269.27,269.0,269.27,1302.0,265.5322,265.7395,265.473,265.7395,1302.0
2024-10-29 15:25:00,269.26,269.54,269.2,269.53,1461.0,265.7296,266.0059,265.6704,265.9961,1461.0
2024-10-29 15:30:00,269.57,269.57,269.4,269.4,1392.0,266.0355,266.0355,265.8678,265.8678,1392.0
2024-10-29 15:35:00,269.39,269.63,269.34,269.63,1766.0,265.8579,266.0947,265.8085,266.0947,1766.0
2024-10-29 15:40:00,269.53,269.58,269.09,269.2,3694.0,265.9961,266.0454,265.5618,265.6704,3694.0
2024-10-29 15:45:00,269.07,269.2,269.01,269.1,2110.0,265.5421,265.6704,265.4829,265.5717,2110.0
2024-10-29 15:50:00,269.04,269.11,268.76,269.11,5432.0,265.5125,265.5816,265.2362,265.5816,5432.0
2024-10-29 15:55:00,269.01,269.02,268.19,268.47,39757.0,265.4829,265.4927,264.6736,264.95,39757.0
2024-10-30 09:30:00,267.99,268.43,267.12,267.53,8390.0,264.4762,264.9105,263.6177,264.0223,8390.0
2024-10-30 09:35:00,268.01,268.01,267.68,267.69,900.0,264.496,264.496,264.1703,264.1802,900.0
2024-10-30 09:40:00,267.8,267.8,267.79,267.8,600.0,264.2887,264.2887,264.2789,264.2887,600.0
2024-10-30 09:45:00,268.17,268.72,268.17,268.72,1400.0,264.6539,265.1967,264.6539,265.1967,1400.0
2024-10-30 09:50:00,269.4,269.87,269.02,269.34,20765.0,265.8678,266.3316,265.4927,265.8085,20765.0
2024-10-30 09:55:00,269.72,270.0,269.68,269.68,1600.0,266.1836,266.4599,266.1441,266.1441,1600.0
2024-10-30 10:00:00,269.71,270.15,269.65,269.91,3055.0,266.1737,266.6079,266.1145,266.3711,3055.0
2024-10-30 10:05:00,269.5,270.02,269.5,269.73,1329.0,265.9665,266.4796,265.9665,266.1934,1329.0
2024-10-30 10:10:00,269.79,270.69,269.79,270.68,3650.0,266.2526,267.1408,266.2526,267.131,3650.0
2024-10-30 10:15:00,270.13,270.44,269.99,270.17,6857.0,266.5882,266.8941,266.45,266.6277,6857.0
2024-10-30 10:20:00,270.05,270.05,269.31,269.63,1500.0,266.5092,266.5092,265.7789,266.0947,1500.0
2024-10-30 10:25:00,269.66,269.66,269.53,269.53,375.0,266.1244,266.1244,265.9961,265.9961,375.0
2024-10-30 10:30:00,269.61,269.62,269.41,269.45,1100.0,266.075,266.0849,265.8776,265.9171,1100.0
2024-10-30 10:35:00,269.56,269.75,269.47,269.66,500.0,266.0257,266.2132,265.9368,266.1244,500.0
2024-10-30 10:40:00,269.75,269.98,269.75,269.88,3033.0,266.2132,266.4402,266.2132,266.3415,3033.0
2024-10-30 10:45:00,269.81,269.96,269.52,269.52,1709.0,266.2724,266.4204,265.9862,265.9862,1709.0
2024-10-30 10:50:00,269.51,270.0,269.36,269.9,1330.0,265.9763,266.4599,265.8283,266.3612,1330.0
2024-10-30 10:55:00,269.93,269.99,269.62,269.62,950.0,266.3908,266.45,266.0849,266.0849,950.0
2024-10-30 11:00:00,269.87,269.87,268.98,269.01,20885.0,266.3316,266.3316,265.4533,265.4829,20885.0
2024-10-30 11:05:00,269.27,269.27,269.06,269.18,800.0,265.7395,265.7395,265.5322,265.6506,800.0
2024-10-30 11:10:00,269.04,269.17,268.86,269.17,691.0,265.5125,265.6408,265.3348,265.6408,691.0
2024-10-30 11:15:00,269.01,269.15,268.81,268.84,1510.0,265.4829,265.621,265.2855,265.3151,1510.0
2024-10-30 11:20:00,269.01,269.08,268.83,269.07,1760.0,265.4829,265.552,265.3052,265.5421,1760.0
2024-10-30 11:25:00,269.13,269.15,269.05,269.15,500.0,265.6013,265.621,265.5224,265.621,500.0
2024-10-30 11:30:00,269.1,269.38,269.1,269.3,1900.0,265.5717,265.848,265.5717,265.7691,1900.0
2024-10-30 11:35:00,269.22,269.4,269.22,269.32,700.0,265.6901,265.8678,265.6901,265.7888,700.0
2024-10-30 11:40:00,269.48,269.48,269.3,269.4,1240.0,265.9467,265.9467,265.7691,265.8678,1240.0
2024-10-30 11:45:00,269.3,269.35,269.3,269.35,300.0,265.7691,265.8184,265.7691,265.8184,300.0
2024-10-30 11:50:00,269.4,269.4,269.28,269.34,600.0,265.8678,265.8678,265.7493,265.8085,600.0
2024-10-30 11:55:00,269.3,269.49,269.3,269.49,600.0,265.7691,265.9566,265.7691,265.9566,600.0
2024-10-30 12:00:00,269.51,270.18,269.41,269.74,17495.0,265.9763,266.6375,265.8776,266.2033,17495.0
2024-10-30 12:05:00,269.75,269.88,269.53,269.53,631.0,266.2132,266.3415,265.9961,265.9961,631.0
2024-10-30 12:10:00,269.42,269.65,269.4,269.4,747.0,265.8875,266.1145,265.8678,265.8678,747.0
2024-10-30 12:15:00,269.4,269.4,269.18,269.35,1300.0,265.8678,265.8678,265.6506,265.8184,1300.0
2024-10-30 12:20:00,269.22,269.29,269.22,269.28,300.0,265.6901,265.7592,265.6901,265.7493,300.0
2024-10-30 12:25:00,269.21,269.28,268.84,268.92,1445.0,265.6803,265.7493,265.3151,265.3941,1445.0
2024-10-30 12:30:00,268.91,268.91,268.71,268.71,400.0,265.3842,265.3842,265.1868,265.1868,400.0
2024-10-30 12:35:00,268.91,268.91,268.68,268.69,610.0,265.3842,265.3842,265.1572,265.1671,610.0
2024-10-30 12:40:00,268.68,268.68,268.46,268.5,700.0,265.1572,265.1572,264.9401,264.9796,700.0
2024-10-30 12:45:00,268.35,268.45,268.29,268.42,1107.0,264.8315,264.9302,264.7723,264.9006,1107.0
2024-10-30 12:50:00,268.34,268.35,268.34,268.34,500.0,264.8217,264.8315,264.8217,264.8217,500.0
2024-10-30 12:55:00,268.51,268.55,268.38,268.42,804.0,264.9894,265.0289,264.8611,264.9006,804.0
2024-10-30 13:00:00,268.37,268.54,268.37,268.54,200.0,264.8513,265.019,264.8513,265.019,200.0
2024-10-30 13:05:00,268.56,268.71,268.37,268.45,3997.0,265.0388,265.1868,264.8513,264.9302,3997.0
2024-10-30 13:10:00,268.44,268.44,268.31,268.31,225.0,264.9203,264.9203,264.7921,264.7921,225.0
2024-10-30 13:15:00,268.35,268.35,268.3,268.3,300.0,264.8315,264.8315,264.7822,264.7822,300.0
2024-10-30 13:20:00,268.4,268.4,268.37,268.38,390.0,264.8809,264.8809,264.8513,264.8611,390.0
2024-10-30 13:25:00,268.37,268.37,267.58,267.85,2562.0,264.8513,264.8513,264.0716,264.3381,2562.0
2024-10-30 13:30:00,267.67,267.74,267.5,267.5,6200.0,264.1604,264.2295,263.9927,263.9927,6200.0
2024-10-30 13:35:00,267.71,268.14,267.7,268.14,2901.0,264.1999,264.6243,264.1901,264.6243,2901.0
2024-10-30 13:40:00,268.02,268.08,267.93,268.01,1815.0,264.5059,264.5651,264.417,264.496,1815.0
2024-10-30 13:45:00,267.97,267.97,267.89,267.89,1126.0,264.4565,264.4565,264.3776,264.3776,1126.0
2024-10-30 13:50:00,267.67,268.1,267.67,267.94,1944.0,264.1604,264.5848,264.1604,264.4269,1944.0
2024-10-30 13:55:00,268.0,268.2,268.0,268.16,503.0,264.4861,264.6835,264.4861,264.644,503.0
2024-10-30 14:00:00,268.18,268.35,268.16,268.2,1666.0,264.6638,264.8315,264.644,264.6835,1666.0
2024-10-30 14:05:00,268.15,268.62,268.15,268.55,1946.0,264.6342,265.098,264.6342,265.0289,1946.0
2024-10-30 14:10:00,268.47,268.63,268.45,268.58,1753.0,264.95,265.1079,264.9302,265.0585,1753.0
2024-10-30 14:15:00,268.66,268.78,268.66,268.78,600.0,265.1375,265.2559,265.1375,265.2559,600.0
2024-10-30 14:20:00,268.7,268.7,268.48,268.61,1750.0,265.1769,265.1769,264.9598,265.0881,1750.0
2024-10-30 14:25:00,268.34,268.54,268.34,268.42,1745.0,264.8217,265.019,264.8217,264.9006,1745.0
2024-10-30 14:30:00,268.5,268.51,268.38,268.38,1980.0,264.9796,264.9894,264.8611,264.8611,1980.0
2024-10-30 14:35:00,268.4,268.49,268.23,268.23,1463.0,264.8809,264.9697,264.7131,264.7131,1463.0
2024-10-30 14:40:00,268.38,268.38,268.11,268.3,12661.0,264.8611,264.8611,264.5947,264.7822,12661.0
2024-10-30 14:45:00,268.3,268.63,268.25,268.63,2023.0,264.7822,265.1079,264.7328,265.1079,2023.0
2024-10-30 14:50:00,268.63,268.64,268.19,268.32,2976.0,265.1079,265.1177,264.6736,264.8019,2976.0
2024-10-30 14:55:00,268.33,268.34,267.69,267.69,3858.0,264.8118,264.8217,264.1802,264.1802,3858.0
2024-10-30 15:00:00,267.51,267.76,267.51,267.53,1492.0,264.0025,264.2493,264.0025,264.0223,1492.0
2024-10-30 15:05:00,267.52,267.79,267.48,267.68,3617.0,264.0124,264.2789,263.9729,264.1703,3617.0
2024-10-30 15:10:00,267.81,268.05,267.69,267.99,2136.0,264.2986,264.5355,264.1802,264.4762,2136.0
2024-10-30 15:15:00,267.97,267.97,267.65,267.78,4021.0,264.4565,264.4565,264.1407,264.269,4021.0
2024-10-30 15:20:00,267.85,267.93,267.84,267.85,2900.0,264.3381,264.417,264.3282,264.3381,2900.0
2024-10-30 15:25:00,267.86,267.89,267.85,267.89,1452.0,264.348,264.3776,264.3381,264.3776,1452.0
2024-10-30 15:30:00,267.89,268.12,267.72,267.92,8359.0,264.3776,264.6045,264.2098,264.4072,8359.0
2024-10-30 15:35:00,267.82,267.9,267.52,267.61,3612.0,264.3085,264.3874,264.0124,264.1012,3612.0
2024-10-30 15:40:00,267.6,267.82,267.48,267.48,6417.0,264.0914,264.3085,263.9729,263.9729,6417.0
2024-10-30 15:45:00,267.41,267.43,267.23,267.23,2936.0,263.9039,263.9236,263.7262,263.7262,2936.0
2024-10-30 15:50:00,267.44,267.6,267.25,267.39,14402.0,263.9335,264.0914,263.746,263.8841,14402.0
2024-10-30 15:55:00,267.33,267.39,266.27,266.52,53145.0,263.8249,263.8841,262.7788,263.0255,53145.0
2024-10-31 09:30:00,265.51,266.91,265.51,266.61,4657.0,262.0288,263.4104,262.0288,263.1143,4657.0
2024-10-31 09:35:00,265.98,267.25,265.61,267.25,2321.0,262.4926,263.746,262.1275,263.746,2321.0
2024-10-31 09:40:00,266.82,267.15,266.74,266.78,1087.0,263.3216,263.6473,263.2426,263.2821,1087.0
2024-10-31 09:45:00,266.71,266.89,266.26,266.51,2121.0,263.213,263.3907,262.7689,263.0157,2121.0
2024-10-31 09:50:00,266.66,267.24,266.42,266.49,3642.0,263.1637,263.7361,262.9268,262.9959,3642.0
2024-10-31 09:55:00,266.79,268.12,266.79,267.72,2506.0,263.292,264.6045,263.292,264.2098,2506.0
2024-10-31 10:00:00,267.67,267.67,266.97,266.98,3082.0,264.1604,264.1604,263.4696,263.4795,3082.0
2024-10-31 10:05:00,266.45,266.96,266.45,266.96,1095.0,262.9564,263.4598,262.9564,263.4598,1095.0
2024-10-31 10:10:00,266.96,266.96,266.39,266.79,1678.0,263.4598,263.4598,262.8972,263.292,1678.0
2024-10-31 10:15:00,266.86,267.55,266.79,267.32,1038.0,263.3611,264.042,263.292,263.815,1038.0
2024-10-31 10:20:00,267.32,267.45,266.93,266.93,2189.0,263.815,263.9433,263.4301,263.4301,2189.0
2024-10-31 10:25:00,267.33,267.55,266.85,266.85,2100.0,263.8249,264.042,263.3512,263.3512,2100.0
2024-10-31 10:30:00,267.13,267.66,267.04,267.47,1286.0,263.6275,264.1506,263.5387,263.9631,1286.0
2024-10-31 10:35:00,267.35,267.35,267.12,267.28,1004.0,263.8446,263.8446,263.6177,263.7756,1004.0
2024-10-31 10:40:00,267.03,267.21,267.03,267.2,900.0,263.5288,263.7065,263.5288,263.6966,900.0
2024-10-31 10:45:00,267.33,267.41,267.11,267.27,1555.0,263.8249,263.9039,263.6078,263.7657,1555.0
2024-10-31 10:50:00,267.54,267.54,267.18,267.36,500.0,264.0321,264.0321,263.6769,263.8545,500.0
2024-10-31 10:55:00,267.47,267.47,267.08,267.08,3206.0,263.9631,263.9631,263.5782,263.5782,3206.0
2024-10-31 11:00:00,267.22,267.22,266.12,266.16,2924.0,263.7163,263.7163,262.6308,262.6702,2924.0
2024-10-31 11:05:00,266.3,266.46,266.0,266.01,2000.0,262.8084,262.9663,262.5123,262.5222,2000.0
2024-10-31 11:10:00,266.23,266.33,266.15,266.29,1260.0,262.7393,262.838,262.6604,262.7985,1260.0
2024-10-31 11:15:00,266.17,266.58,266.15,266.55,3356.0,262.6801,263.0847,262.6604,263.0551,3356.0
2024-10-31 11:20:00,266.48,267.35,266.48,267.0,1311.0,262.986,263.8446,262.986,263.4992,1311.0
2024-10-31 11:25:00,267.31,267.32,266.73,266.89,1809.0,263.8052,263.815,263.2328,263.3907,1809.0
2024-10-31 11:30:00,267.06,267.1,266.4,266.51,3337.0,263.5584,263.5979,262.9071,263.0157,3337.0
2024-10-31 11:35:00,266.33,266.64,266.23,266.34,1412.0,262.838,263.1439,262.7393,262.8479,1412.0
2024-10-31 11:40:00,266.34,266.71,266.34,266.54,1103.0,262.8479,263.213,262.8479,263.0453,1103.0
2024-10-31 11:45:00,266.56,266.79,266.31,266.63,900.0,263.065,263.292,262.8183,263.1341,900.0
2024-10-31 11:50:00,266.45,266.45,266.27,266.28,1120.0,262.9564,262.9564,262.7788,262.7887,1120.0
2024-10-31 11:55:00,266.21,266.77,266.21,266.71,2148.0,262.7196,263.2722,262.7196,263.213,2148.0
2024-10-31 12:00:00,266.69,267.0,266.69,266.89,5253.0,263.1933,263.4992,263.1933,263.3907,5253.0
2024-10-31 12:05:00,266.82,266.83,266.68,266.69,890.0,263.3216,263.3315,263.1834,263.1933,890.0
2024-10-31 12:10:00,266.76,266.91,266.76,266.8,907.0,263.2624,263.4104,263.2624,263.3019,907.0
2024-10-31 12:15:00,266.81,266.85,266.75,266.75,2341.0,263.3117,263.3512,263.2525,263.2525,2341.0
2024-10-31 12:20:00,266.75,267.28,266.67,266.98,10096.0,263.2525,263.7756,263.1736,263.4795,10096.0
2024-10-31 12:25:00,266.86,267.4,266.86,267.33,688.0,263.3611,263.894,263.3611,263.8249,688.0
2024-10-31 12:30:00,267.21,267.25,266.89,266.89,3487.0,263.7065,263.746,263.3907,263.3907,3487.0
2024-10-31 12:35:00,266.96,267.08,266.88,267.08,1110.0,263.4598,263.5782,263.3808,263.5782,1110.0
2024-10-31 12:40:00,266.97,267.27,266.95,267.26,758.0,263.4696,263.7657,263.4499,263.7558,758.0
2024-10-31 12:45:00,267.19,267.24,267.11,267.18,700.0,263.6867,263.7361,263.6078,263.6769,700.0
2024-10-31 12:50:00,267.37,267.44,267.15,267.17,10070.0,263.8644,263.9335,263.6473,263.667,10070.0
2024-10-31 12:55:00,267.15,267.37,267.15,267.37,1212.0,263.6473,263.8644,263.6473,263.8644,1212.0
2024-10-31 13:00:00,267.23,267.47,267.17,267.36,13686.0,263.7262,263.9631,263.667,263.8545,13686.0
2024-10-31 13:05:00,267.41,267.54,267.4,267.54,400.0,263.9039,264.0321,263.894,264.0321,400.0
2024-10-31 13:10:00,267.8,267.83,267.52,267.68,2733.0,264.2887,264.3183,264.0124,264.1703,2733.0
2024-10-31 13:15:00,267.88,268.06,267.74,267.74,2500.0,264.3677,264.5453,264.2295,264.2295,2500.0
2024-10-31 13:20:00,267.81,267.88,267.71,267.86,794.0,264.2986,264.3677,264.1999,264.348,794.0
2024-10-31 13:25:00,267.73,267.73,267.36,267.38,1804.0,264.2197,264.2197,263.8545,263.8742,1804.0
2024-10-31 13:30:00,267.27,267.27,266.97,267.19,3451.0,263.7657,263.7657,263.4696,263.6867,3451.0
2024-10-31 13:35:00,267.37,267.7,267.25,267.63,1133.0,263.8644,264.1901,263.746,264.121,1133.0
2024-10-31 13:40:00,267.65,267.85,267.56,267.56,700.0,264.1407,264.3381,264.0519,264.0519,700.0
2024-10-31 13:45:00,267.59,267.66,267.48,267.57,1525.0,264.0815,264.1506,263.9729,264.0618,1525.0
2024-10-31 13:50:00,267.68,267.68,267.43,267.43,1243.0,264.1703,264.1703,263.9236,263.9236,1243.0
2024-10-31 13:55:00,267.5,267.66,267.46,267.6,6097.0,263.9927,264.1506,263.9532,264.0914,6097.0
2024-10-31 14:00:00,267.45,267.58,267.15,267.32,2767.0,263.9433,264.0716,263.6473,263.815,2767.0
2024-10-31 14:05:00,267.51,267.51,266.92,266.92,21270.0,264.0025,264.0025,263.4203,263.4203,21270.0
2024-10-31 14:10:00,267.0,267.49,267.0,267.49,700.0,263.4992,263.9828,263.4992,263.9828,700.0
2024-10-31 14:15:00,267.44,267.51,267.34,267.48,1525.0,263.9335,264.0025,263.8348,263.9729,1525.0
2024-10-31 14:20:00,267.49,267.53,267.01,267.06,3574.0,263.9828,264.0223,263.5091,263.5584,3574.0
2024-10-31 14:25:00,267.13,267.13,266.71,266.9,3271.0,263.6275,263.6275,263.213,263.4005,3271.0
2024-10-31 14:30:00,266.85,266.93,266.44,266.44,3635.0,263.3512,263.4301,262.9466,262.9466,3635.0
2024-10-31 14:35:00,266.58,266.72,266.56,266.68,1387.0,263.0847,263.2229,263.065,263.1834,1387.0
2024-10-31 14:40:00,266.77,266.77,266.63,266.69,1155.0,263.2722,263.2722,263.1341,263.1933,1155.0
2024-10-31 14:45:00,266.69,266.82,266.49,266.65,2065.0,263.1933,263.3216,262.9959,263.1538,2065.0
2024-10-31 14:50:00,266.69,266.7,266.53,266.6,2283.0,263.1933,263.2032,263.0354,263.1045,2283.0
2024-10-31 14:55:00,266.66,266.7,266.54,266.68,3512.0,263.1637,263.2032,263.0453,263.1834,3512.0
2024-10-31 15:00:00,266.69,266.87,266.66,266.78,1290.0,263.1933,263.3709,263.1637,263.2821,1290.0
2024-10-31 15:05:00,266.85,266.98,266.7,266.85,2502.0,263.3512,263.4795,263.2032,263.3512,2502.0
2024-10-31 15:10:00,266.87,266.87,266.47,266.57,3585.0,263.3709,263.3709,262.9762,263.0749,3585.0
2024-10-31 15:15:00,266.67,266.78,266.44,266.76,3689.0,263.1736,263.2821,262.9466,263.2624,3689.0
2024-10-31 15:20:00,266.88,267.6,266.88,267.45,3337.0,263.3808,264.0914,263.3808,263.9433,3337.0
2024-10-31 15:25:00,267.43,267.61,267.28,267.39,5953.0,263.9236,264.1012,263.7756,263.8841,5953.0
2024-10-31 15:30:00,267.46,267.46,266.87,266.99,11893.0,263.9532,263.9532,263.3709,263.4894,11893.0
2024-10-31 15:35:00,267.03,267.32,266.85,266.9,3939.0,263.5288,263.815,263.3512,263.4005,3939.0
2024-10-31 15:40:00,266.81,267.48,266.81,267.36,3709.0,263.3117,263.9729,263.3117,263.8545,3709.0
2024-10-31 15:45:00,267.36,267.62,267.33,267.33,9623.0,263.8545,264.1111,263.8249,263.8249,9623.0
2024-10-31 15:50:00,267.51,267.6,266.47,266.48,16722.0,264.0025,264.0914,262.9762,262.986,16722.0
2024-10-31 15:55:00,266.5,266.85,266.27,266.81,43724.0,263.0058,263.3512,262.7788,263.3117,43724.0
2024-11-01 09:30:00,268.0,268.43,265.81,266.49,28129.0,264.4861,264.9105,262.3248,262.9959,28129.0
2024-11-01 09:35:00,267.4,268.32,267.08,267.25,2570.0,263.894,264.8019,263.5782,263.746,2570.0
2024-11-01 09:40:00,267.45,267.92,266.93,266.96,27615.0,263.9433,264.4072,263.4301,263.4598,27615.0
2024-11-01 09:45:00,267.17,268.16,267.02,267.45,15623.0,263.667,264.644,263.519,263.9433,15623.0
2024-11-01 09:50:00,267.79,267.79,266.67,266.67,7951.0,264.2789,264.2789,263.1736,263.1736,7951.0
2024-11-01 09:55:00,266.61,266.67,266.39,266.58,7908.0,263.1143,263.1736,262.8972,263.0847,7908.0
2024-11-01 10:00:00,266.57,267.31,266.34,267.15,15654.0,263.0749,263.8052,262.8479,263.6473,15654.0
2024-11-01 10:05:00,267.31,268.08,267.09,267.97,27144.0,263.8052,264.5651,263.588,264.4565,27144.0
2024-11-01 10:10:00,268.06,268.49,267.94,268.49,4585.0,264.5453,264.9697,264.4269,264.9697,4585.0
2024-11-01 10:15:00,268.49,269.15,268.4,269.03,3981.0,264.9697,265.621,264.8809,265.5026,3981.0
2024-11-01 10:20:00,269.05,269.07,268.83,268.9,3267.0,265.5224,265.5421,265.3052,265.3743,3267.0
2024-11-01 10:25:00,269.71,269.9,269.71,269.9,400.0,266.1737,266.3612,266.1737,266.3612,400.0
2024-11-01 10:30:00,270.1,270.1,269.42,269.43,3080.0,266.5586,266.5586,265.8875,265.8974,3080.0
2024-11-01 10:35:00,269.31,269.31,268.82,269.13,2125.0,265.7789,265.7789,265.2954,265.6013,2125.0
2024-11-01 10:40:00,268.85,268.89,268.44,268.44,1147.0,265.325,265.3644,264.9203,264.9203,1147.0
2024-11-01 10:45:00,268.5,268.9,268.5,268.62,3694.0,264.9796,265.3743,264.9796,265.098,3694.0
2024-11-01 10:50:00,268.61,268.61,267.79,267.9,5725.0,265.0881,265.0881,264.2789,264.3874,5725.0
2024-11-01 10:55:00,267.9,268.61,267.89,268.6,4782.0,264.3874,265.0881,264.3776,265.0783,4782.0
2024-11-01 11:00:00,268.72,268.84,268.49,268.84,2317.0,265.1967,265.3151,264.9697,265.3151,2317.0
2024-11-01 11:05:00,268.7,268.81,268.54,268.54,1630.0,265.1769,265.2855,265.019,265.019,1630.0
2024-11-01 11:10:00,268.7,269.06,268.68,268.93,8021.0,265.1769,265.5322,265.1572,265.4039,8021.0
2024-11-01 11:15:00,268.93,269.12,268.9,268.97,2074.0,265.4039,265.5914,265.3743,265.4434,2074.0
2024-11-01 11:20:00,268.98,269.1,268.96,268.98,1000.0,265.4533,265.5717,265.4335,265.4533,1000.0
2024-11-01 11:25:00,268.99,269.32,268.98,269.09,3364.0,265.4631,265.7888,265.4533,265.5618,3364.0
2024-11-01 11:30:00,269.33,269.33,269.07,269.29,3574.0,265.7987,265.7987,265.5421,265.7592,3574.0
2024-11-01 11:35:00,269.3,269.3,269.24,269.3,300.0,265.7691,265.7691,265.7099,265.7691,300.0
2024-11-01 11:40:00,269.19,269.32,269.1,269.25,6391.0,265.6605,265.7888,265.5717,265.7197,6391.0
2024-11-01 11:45:00,269.13,269.28,268.5,268.5,4091.0,265.6013,265.7493,264.9796,264.9796,4091.0
2024-11-01 11:50:00,268.33,268.78,268.32,268.66,3652.0,264.8118,265.2559,264.8019,265.1375,3652.0
2024-11-01 11:55:00,268.66,268.7,268.64,268.69,1300.0,265.1375,265.1769,265.1177,265.1671,1300.0
2024-11-01 12:00:00,268.77,269.28,268.7,269.22,6120.0,265.246,265.7493,265.1769,265.6901,6120.0
2024-11-01 12:05:00,269.25,269.25,269.01,269.15,2072.0,265.7197,265.7197,265.4829,265.621,2072.0
2024-11-01 12:10:00,269.2,269.3,269.11,269.2,2268.0,265.6704,265.7691,265.5816,265.6704,2268.0
2024-11-01 12:15:00,269.21,269.21,268.99,269.14,2482.0,265.6803,265.6803,265.4631,265.6112,2482.0
2024-11-01 12:20:00,269.0,269.13,268.99,269.13,1066.0,265.473,265.6013,265.4631,265.6013,1066.0
2024-11-01 12:25:00,269.25,269.25,268.26,268.26,3342.0,265.7197,265.7197,264.7427,264.7427,3342.0
2024-11-01 12:30:00,268.37,268.73,268.11,268.73,7368.0,264.8513,265.2065,264.5947,265.2065,7368.0
2024-11-01 12:35:00,268.76,268.77,268.6,268.6,200.0,265.2362,265.246,265.0783,265.0783,200.0
2024-11-01 12:40:00,268.67,268.67,268.0,268.15,5826.0,265.1473,265.1473,264.4861,264.6342,5826.0
2024-11-01 12:45:00,268.25,268.25,268.0,268.0,1989.0,264.7328,264.7328,264.4861,264.4861,1989.0
2024-11-01 12:50:00,268.01,268.23,268.0,268.23,800.0,264.496,264.7131,264.4861,264.7131,800.0
2024-11-01 12:55:00,268.44,268.44,268.1,268.42,1075.0,264.9203,264.9203,264.5848,264.9006,1075.0
2024-11-01 13:00:00,268.45,268.5,268.18,268.21,966.0,264.9302,264.9796,264.6638,264.6934,966.0
2024-11-01 13:05:00,268.45,268.46,268.0,268.16,4250.0,264.9302,264.9401,264.4861,264.644,4250.0
2024-11-01 13:10:00,268.15,268.41,268.07,268.41,3567.0,264.6342,264.8907,264.5552,264.8907,3567.0
2024-11-01 13:15:00,268.64,268.64,268.64,268.64,200.0,265.1177,265.1177,265.1177,265.1177,200.0
2024-11-01 13:20:00,268.65,269.05,268.65,269.05,400.0,265.1276,265.5224,265.1276,265.5224,400.0
2024-11-01 13:25:00,269.05,269.05,268.89,269.0,657.0,265.5224,265.5224,265.3644,265.473,657.0
2024-11-01 13:30:00,268.86,268.88,268.38,268.44,2436.0,265.3348,265.3546,264.8611,264.9203,2436.0
2024-11-01 13:35:00,268.3,268.56,268.28,268.56,894.0,264.7822,265.0388,264.7624,265.0388,894.0
2024-11-01 13:40:00,268.33,268.47,268.24,268.35,800.0,264.8118,264.95,264.723,264.8315,800.0
2024-11-01 13:45:00,268.3,268.3,268.3,268.3,100.0,264.7822,264.7822,264.7822,264.7822,100.0
2024-11-01 13:50:00,268.34,269.0,268.34,269.0,1800.0,264.8217,265.473,264.8217,265.473,1800.0
2024-11-01 13:55:00,269.1,269.11,268.53,268.63,6241.0,265.5717,265.5816,265.0092,265.1079,6241.0
2024-11-01 14:00:00,268.48,269.08,268.48,269.07,510.0,264.9598,265.552,264.9598,265.5421,510.0
2024-11-01 14:05:00,269.09,269.14,268.53,268.61,2119.0,265.5618,265.6112,265.0092,265.0881,2119.0
2024-11-01 14:10:00,268.44,268.77,268.44,268.67,1056.0,264.9203,265.246,264.9203,265.1473,1056.0
2024-11-01 14:15:00,268.68,269.03,268.67,268.92,713.0,265.1572,265.5026,265.1473,265.3941,713.0
2024-11-01 14:20:00,268.73,268.78,268.71,268.78,400.0,265.2065,265.2559,265.1868,265.2559,400.0
2024-11-01 14:25:00,269.09,269.09,269.09,269.09,100.0,265.5618,265.5618,265.5618,265.5618,100.0
2024-11-01 14:30:00,268.91,269.07,268.91,269.07,327.0,265.3842,265.5421,265.3842,265.5421,327.0
2024-11-01 14:35:00,269.1,269.24,268.92,269.05,4620.0,265.5717,265.7099,265.3941,265.5224,4620.0
2024-11-01 14:40:00,269.15,269.29,269.14,269.29,2285.0,265.621,265.7592,265.6112,265.7592,2285.0
2024-11-01 14:45:00,269.29,269.49,269.14,269.27,2369.0,265.7592,265.9566,265.6112,265.7395,2369.0
2024-11-01 14:50:00,269.53,269.53,269.16,269.28,1736.0,265.9961,265.9961,265.6309,265.7493,1736.0
2024-11-01 14:55:00,269.32,269.68,269.32,269.57,1225.0,265.7888,266.1441,265.7888,266.0355,1225.0
2024-11-01 15:00:00,269.59,269.85,269.43,269.85,1849.0,266.0553,266.3119,265.8974,266.3119,1849.0
2024-11-01 15:05:00,269.88,270.22,269.88,270.22,2117.0,266.3415,266.677,266.3415,266.677,2117.0
2024-11-01 15:10:00,270.22,270.22,269.99,270.12,1338.0,266.677,266.677,266.45,266.5783,1338.0
2024-11-01 15:15:00,270.25,270.29,270.16,270.29,1064.0,266.7066,266.7461,266.6178,266.7461,1064.0
2024-11-01 15:20:00,270.24,270.24,270.12,270.13,3254.0,266.6967,266.6967,266.5783,266.5882,3254.0
2024-11-01 15:25:00,270.02,270.02,269.46,269.5,3342.0,266.4796,266.4796,265.927,265.9665,3342.0
2024-11-01 15:30:00,269.33,269.5,269.26,269.26,1904.0,265.7987,265.9665,265.7296,265.7296,1904.0
2024-11-01 15:35:00,269.22,269.23,268.97,269.06,1710.0,265.6901,265.7,265.4434,265.5322,1710.0
2024-11-01 15:40:00,269.02,269.39,268.91,268.91,4025.0,265.4927,265.8579,265.3842,265.3842,4025.0
2024-11-01 15:45:00,268.85,269.02,268.76,268.88,2958.0,265.325,265.4927,265.2362,265.3546,2958.0
2024-11-01 15:50:00,268.82,268.82,268.27,268.48,4892.0,265.2954,265.2954,264.7526,264.9598,4892.0
2024-11-01 15:55:00,268.4,269.0,268.25,268.76,32857.0,264.8809,265.473,264.7328,265.2362,32857.0
2024-11-04 09:30:00,266.03,266.77,262.68,263.16,32610.0,262.5419,263.2722,259.2359,259.7096,32610.0
2024-11-04 09:35:00,263.57,265.32,263.16,265.32,14789.0,260.1142,261.8413,259.7096,261.8413,14789.0
2024-11-04 09:40:00,264.9,265.63,264.89,265.27,330.0,261.4268,262.1472,261.4169,261.7919,330.0
2024-11-04 09:45:00,265.4,266.26,265.38,266.26,701.0,261.9202,262.7689,261.9005,262.7689,701.0
2024-11-04 09:50:00,266.45,267.08,266.36,266.58,23923.0,262.9564,263.5782,262.8676,263.0847,23923.0
2024-11-04 09:55:00,266.75,266.9,266.34,266.61,5406.0,263.2525,263.4005,262.8479,263.1143,5406.0
2024-11-04 10:00:00,266.91,267.06,266.58,266.72,4837.0,263.4104,263.5584,263.0847,263.2229,4837.0
2024-11-04 10:05:00,266.91,267.34,266.67,266.68,5220.0,263.4104,263.8348,263.1736,263.1834,5220.0
2024-11-04 10:10:00,266.8,266.9,266.47,266.58,2695.0,263.3019,263.4005,262.9762,263.0847,2695.0
2024-11-04 10:15:00,266.58,266.95,266.52,266.87,2273.0,263.0847,263.4499,263.0255,263.3709,2273.0
2024-11-04 10:20:00,266.95,267.26,266.89,267.25,1616.0,263.4499,263.7558,263.3907,263.746,1616.0
2024-11-04 10:25:00,267.4,267.67,267.21,267.22,1943.0,263.894,264.1604,263.7065,263.7163,1943.0
2024-11-04 10:30:00,267.13,267.26,266.9,266.9,1100.0,263.6275,263.7558,263.4005,263.4005,1100.0
2024-11-04 10:35:00,267.24,267.24,266.56,266.65,2136.0,263.7361,263.7361,263.065,263.1538,2136.0
2024-11-04 10:40:00,266.84,267.01,266.79,266.88,1221.0,263.3413,263.5091,263.292,263.3808,1221.0
2024-11-04 10:45:00,266.88,267.14,266.8,267.08,1574.0,263.3808,263.6374,263.3019,263.5782,1574.0
2024-11-04 10:50:00,267.08,267.42,267.07,267.38,550.0,263.5782,263.9137,263.5683,263.8742,550.0
2024-11-04 10:55:00,267.67,267.67,267.04,267.12,1446.0,264.1604,264.1604,263.5387,263.6177,1446.0
2024-11-04 11:00:00,267.34,267.6,267.34,267.5,2868.0,263.8348,264.0914,263.8348,263.9927,2868.0
2024-11-04 11:05:00,267.71,267.71,267.38,267.69,2104.0,264.1999,264.1999,263.8742,264.1802,2104.0
2024-11-04 11:10:00,267.93,267.93,267.55,267.58,2882.0,264.417,264.417,264.042,264.0716,2882.0
2024-11-04 11:15:00,267.58,267.58,266.91,266.94,2128.0,264.0716,264.0716,263.4104,263.44,2128.0
2024-11-04 11:20:00,266.95,266.95,266.74,266.8,1948.0,263.4499,263.4499,263.2426,263.3019,1948.0
2024-11-04 11:25:00,266.74,266.74,266.47,266.69,2673.0,263.2426,263.2426,262.9762,263.1933,2673.0
2024-11-04 11:30:00,266.57,266.58,265.98,265.98,2000.0,263.0749,263.0847,262.4926,262.4926,2000.0
2024-11-04 11:35:00,265.98,265.98,265.56,265.56,900.0,262.4926,262.4926,262.0781,262.0781,900.0
2024-11-04 11:40:00,265.39,265.58,265.08,265.24,1723.0,261.9103,262.0978,261.6044,261.7623,1723.0
2024-11-04 11:45:00,265.03,265.24,264.93,265.09,1357.0,261.5551,261.7623,261.4564,261.6143,1357.0
2024-11-04 11:50:00,264.92,264.92,264.75,264.75,945.0,261.4465,261.4465,261.2787,261.2787,945.0
2024-11-04 11:55:00,264.65,264.65,264.37,264.6,3129.0,261.18,261.18,260.9037,261.1307,3129.0
2024-11-04 12:00:00,264.67,264.67,264.36,264.38,909.0,261.1998,261.1998,260.8938,260.9136,909.0
2024-11-04 12:05:00,264.38,264.38,264.21,264.21,305.0,260.9136,260.9136,260.7458,260.7458,305.0
2024-11-04 12:10:00,264.3,264.67,264.3,264.67,800.0,260.8346,261.1998,260.8346,261.1998,800.0
2024-11-04 12:15:00,264.95,265.23,264.95,265.22,1615.0,261.4761,261.7524,261.4761,261.7426,1615.0
2024-11-04 12:20:00,265.33,265.78,265.26,265.77,1731.0,261.8511,262.2952,261.782,262.2854,1731.0
2024-11-04 12:25:00,265.85,266.06,265.85,266.06,453.0,262.3643,262.5716,262.3643,262.5716,453.0
2024-11-04 12:30:00,266.41,266.56,266.14,266.14,1015.0,262.917,263.065,262.6505,262.6505,1015.0
2024-11-04 12:35:00,266.32,266.32,266.32,266.32,100.0,262.8281,262.8281,262.8281,262.8281,100.0
2024-11-04 12:40:00,266.47,266.47,266.29,266.47,300.0,262.9762,262.9762,262.7985,262.9762,300.0
2024-11-04 12:45:00,266.47,266.47,266.41,266.42,475.0,262.9762,262.9762,262.917,262.9268,475.0
2024-11-04 12:50:00,266.2,266.2,266.18,266.18,500.0,262.7097,262.7097,262.69,262.69,500.0
2024-11-04 12:55:00,266.12,266.18,266.02,266.02,813.0,262.6308,262.69,262.5321,262.5321,813.0
2024-11-04 13:00:00,265.96,265.98,265.57,265.57,1259.0,262.4729,262.4926,262.088,262.088,1259.0
2024-11-04 13:05:00,265.79,265.92,265.25,265.25,3159.0,262.3051,262.4334,261.7722,261.7722,3159.0
2024-11-04 13:10:00,265.2,265.93,265.2,265.81,1296.0,261.7228,262.4433,261.7228,262.3248,1296.0
2024-11-04 13:15:00,265.88,265.89,265.71,265.81,542.0,262.3939,262.4038,262.2261,262.3248,542.0
2024-11-04 13:20:00,266.04,266.22,265.94,266.15,7400.0,262.5518,262.7295,262.4531,262.6604,7400.0
2024-11-04 13:25:00,265.98,266.06,265.51,265.67,2836.0,262.4926,262.5716,262.0288,262.1867,2836.0
2024-11-04 13:30:00,265.73,265.9,265.44,265.44,640.0,262.2459,262.4137,261.9597,261.9597,640.0
2024-11-04 13:35:00,265.88,266.18,265.87,266.0,716.0,262.3939,262.69,262.384,262.5123,716.0
2024-11-04 13:40:00,266.32,266.51,266.04,266.35,1548.0,262.8281,263.0157,262.5518,262.8578,1548.0
2024-11-04 13:45:00,266.36,266.36,266.36,266.36,100.0,262.8676,262.8676,262.8676,262.8676,100.0
2024-11-04 13:50:00,266.42,266.64,266.41,266.42,500.0,262.9268,263.1439,262.917,262.9268,500.0
2024-11-04 13:55:00,266.37,266.37,266.08,266.09,2855.0,262.8775,262.8775,262.5913,262.6012,2855.0
2024-11-04 14:00:00,266.24,266.24,266.23,266.24,100.0,262.7492,262.7492,262.7393,262.7492,100.0
2024-11-04 14:05:00,266.16,266.44,265.98,266.19,2153.0,262.6702,262.9466,262.4926,262.6998,2153.0
2024-11-04 14:10:00,265.78,265.99,265.78,265.91,1018.0,262.2952,262.5025,262.2952,262.4235,1018.0
2024-11-04 14:15:00,265.83,265.87,265.71,265.8,1809.0,262.3446,262.384,262.2261,262.315,1809.0
2024-11-04 14:20:00,265.81,265.92,265.8,265.92,900.0,262.3248,262.4334,262.315,262.4334,900.0
2024-11-04 14:25:00,265.92,266.05,265.66,265.66,2987.0,262.4334,262.5617,262.1768,262.1768,2987.0
2024-11-04 14:30:00,265.59,265.87,265.55,265.87,1250.0,262.1077,262.384,262.0682,262.384,1250.0
2024-11-04 14:35:00,266.03,266.29,265.93,266.09,2322.0,262.5419,262.7985,262.4433,262.6012,2322.0
2024-11-04 14:40:00,266.14,266.14,265.42,265.43,1658.0,262.6505,262.6505,261.9399,261.9498,1658.0
2024-11-04 14:45:00,265.49,265.62,265.3,265.45,2766.0,262.009,262.1373,261.8215,261.9696,2766.0
2024-11-04 14:50:00,265.43,265.52,265.42,265.46,1440.0,261.9498,262.0386,261.9399,261.9794,1440.0
2024-11-04 14:55:00,265.46,265.46,265.18,265.29,2615.0,261.9794,261.9794,261.7031,261.8116,2615.0
2024-11-04 15:00:00,265.2,265.29,264.65,264.74,2600.0,261.7228,261.8116,261.18,261.2689,2600.0
2024-11-04 15:05:00,264.78,264.97,264.78,264.97,1772.0,261.3083,261.4958,261.3083,261.4958,1772.0
2024-11-04 15:10:00,265.0,265.04,264.79,264.81,1428.0,261.5255,261.5649,261.3182,261.3379,1428.0
2024-11-04 15:15:00,264.83,264.95,264.75,264.88,1285.0,261.3577,261.4761,261.2787,261.407,1285.0
2024-11-04 15:20:00,264.83,264.83,264.55,264.74,2472.0,261.3577,261.3577,261.0814,261.2689,2472.0
2024-11-04 15:25:00,264.68,264.94,264.64,264.8,2993.0,261.2096,261.4662,261.1702,261.3281,2993.0
2024-11-04 15:30:00,264.87,264.89,264.6,264.67,4316.0,261.3972,261.4169,261.1307,261.1998,4316.0
2024-11-04 15:35:00,264.59,264.59,264.37,264.49,5734.0,261.1208,261.1208,260.9037,261.0221,5734.0
2024-11-04 15:40:00,264.5,264.9,264.47,264.87,4023.0,261.032,261.4268,261.0024,261.3972,4023.0
2024-11-04 15:45:00,264.86,265.1,264.86,264.9,4860.0,261.3873,261.6241,261.3873,261.4268,4860.0
2024-11-04 15:50:00,264.85,264.93,264.53,264.87,8743.0,261.3774,261.4564,261.0616,261.3972,8743.0
2024-11-04 15:55:00,264.87,264.87,264.32,264.65,46352.0,261.3972,261.3972,260.8544,261.18,46352.0
2024-11-05 09:30:00,263.83,264.97,263.2,264.15,10048.0,260.3708,261.4958,259.7491,260.6866,10048.0
2024-11-05 09:35:00,265.07,266.78,264.51,266.78,1580.0,261.5945,263.2821,261.0419,263.2821,1580.0
2024-11-05 09:40:00,265.98,265.98,264.98,265.76,1751.0,262.4926,262.4926,261.5057,262.2755,1751.0
2024-11-05 09:45:00,265.8,267.49,265.79,267.32,2763.0,262.315,263.9828,262.3051,263.815,2763.0
2024-11-05 09:50:00,267.69,267.95,267.07,267.94,1300.0,264.1802,264.4368,263.5683,264.4269,1300.0
2024-11-05 09:55:00,267.94,268.23,267.87,267.88,1100.0,264.4269,264.7131,264.3578,264.3677,1100.0
2024-11-05 10:00:00,267.87,268.01,267.42,268.01,6616.0,264.3578,264.496,263.9137,264.496,6616.0
2024-11-05 10:05:00,268.03,268.03,267.55,267.75,2333.0,264.5157,264.5157,264.042,264.2394,2333.0
2024-11-05 10:10:00,267.78,267.78,267.25,267.42,4369.0,264.269,264.269,263.746,263.9137,4369.0
2024-11-05 10:15:00,267.32,267.39,266.87,267.32,3013.0,263.815,263.8841,263.3709,263.815,3013.0
2024-11-05 10:20:00,267.18,267.78,267.18,267.76,3583.0,263.6769,264.269,263.6769,264.2493,3583.0
2024-11-05 10:25:00,267.61,267.82,267.26,267.26,1731.0,264.1012,264.3085,263.7558,263.7558,1731.0
2024-11-05 10:30:00,267.22,267.45,267.22,267.44,1500.0,263.7163,263.9433,263.7163,263.9335,1500.0
2024-11-05 10:35:00,267.5,267.99,267.5,267.81,1798.0,263.9927,264.4762,263.9927,264.2986,1798.0
2024-11-05 10:40:00,267.79,267.95,267.5,267.57,6556.0,264.2789,264.4368,263.9927,264.0618,6556.0
2024-11-05 10:45:00,267.69,267.8,267.57,267.67,7953.0,264.1802,264.2887,264.0618,264.1604,7953.0
2024-11-05 10:50:00,267.49,267.61,266.77,266.87,2141.0,263.9828,264.1012,263.2722,263.3709,2141.0
2024-11-05 10:55:00,266.87,266.87,266.3,266.56,2351.0,263.3709,263.3709,262.8084,263.065,2351.0
2024-11-05 11:00:00,266.28,267.0,266.24,267.0,2860.0,262.7887,263.4992,262.7492,263.4992,2860.0
2024-11-05 11:05:00,267.19,267.92,266.93,266.94,21980.0,263.6867,264.4072,263.4301,263.44,21980.0
2024-11-05 11:10:00,266.7,266.9,266.45,266.5,42368.0,263.2032,263.4005,262.9564,263.0058,42368.0
2024-11-05 11:15:00,266.4,266.45,265.51,265.73,7191.0,262.9071,262.9564,262.0288,262.2459,7191.0
2024-11-05 11:20:00,265.74,265.96,265.6,265.96,1100.0,262.2557,262.4729,262.1176,262.4729,1100.0
2024-11-05 11:25:00,266.0,266.13,265.91,265.94,3221.0,262.5123,262.6406,262.4235,262.4531,3221.0
2024-11-05 11:30:00,265.95,266.37,265.95,266.37,2000.0,262.463,262.8775,262.463,262.8775,2000.0
2024-11-05 11:35:00,266.37,266.37,266.02,266.06,3458.0,262.8775,262.8775,262.5321,262.5716,3458.0
2024-11-05 11:40:00,266.39,266.39,265.86,265.86,10106.0,262.8972,262.8972,262.3742,262.3742,10106.0
2024-11-05 11:45:00,265.92,266.12,265.72,265.92,47057.0,262.4334,262.6308,262.236,262.4334,47057.0
2024-11-05 11:50:00,266.01,266.16,265.72,266.16,1315.0,262.5222,262.6702,262.236,262.6702,1315.0
2024-11-05 11:55:00,266.33,266.81,266.33,266.77,705.0,262.838,263.3117,262.838,263.2722,705.0
2024-11-05 12:00:00,266.63,266.63,266.38,266.38,438.0,263.1341,263.1341,262.8874,262.8874,438.0
2024-11-05 12:05:00,266.72,266.72,266.28,266.44,7895.0,263.2229,263.2229,262.7887,262.9466,7895.0
2024-11-05 12:10:00,266.44,266.44,266.17,266.35,1893.0,262.9466,262.9466,262.6801,262.8578,1893.0
2024-11-05 12:15:00,266.35,266.4,266.18,266.4,14468.0,262.8578,262.9071,262.69,262.9071,14468.0
2024-11-05 12:20:00,266.51,266.69,266.45,266.68,2979.0,263.0157,263.1933,262.9564,263.1834,2979.0
2024-11-05 12:25:00,266.8,267.4,266.8,267.34,2172.0,263.3019,263.894,263.3019,263.8348,2172.0
2024-11-05 12:30:00,267.37,267.6,267.37,267.6,200.0,263.8644,264.0914,263.8644,264.0914,200.0
2024-11-05 12:35:00,267.64,267.65,267.57,267.65,900.0,264.1308,264.1407,264.0618,264.1407,900.0
2024-11-05 12:40:00,267.65,267.65,267.64,267.64,200.0,264.1407,264.1407,264.1308,264.1308,200.0
2024-11-05 12:45:00,267.78,267.96,267.78,267.86,652.0,264.269,264.4466,264.269,264.348,652.0
2024-11-05 12:50:00,267.9,268.05,267.82,268.05,1412.0,264.3874,264.5355,264.3085,264.5355,1412.0
2024-11-05 12:55:00,268.05,268.26,267.93,267.93,2127.0,264.5355,264.7427,264.417,264.417,2127.0
2024-11-05 13:00:00,267.93,267.93,267.93,267.93,0.0,264.417,264.417,264.417,264.417,0.0
2024-11-05 13:05:00,268.1,268.14,268.1,268.13,200.0,264.5848,264.6243,264.5848,264.6144,200.0
2024-11-05 13:10:00,268.04,268.12,267.77,267.84,3095.0,264.5256,264.6045,264.2591,264.3282,3095.0
2024-11-05 13:15:00,267.71,267.93,267.58,267.6,1380.0,264.1999,264.417,264.0716,264.0914,1380.0
2024-11-05 13:20:00,267.5,267.59,267.46,267.55,900.0,263.9927,264.0815,263.9532,264.042,900.0
2024-11-05 13:25:00,267.51,267.64,267.35,267.35,2323.0,264.0025,264.1308,263.8446,263.8446,2323.0
2024-11-05 13:30:00,267.39,267.44,267.1,267.1,2223.0,263.8841,263.9335,263.5979,263.5979,2223.0
2024-11-05 13:35:00,267.1,267.61,267.09,267.59,3291.0,263.5979,264.1012,263.588,264.0815,3291.0
2024-11-05 13:40:00,268.03,268.34,268.03,268.04,1633.0,264.5157,264.8217,264.5157,264.5256,1633.0
2024-11-05 13:45:00,268.02,268.02,267.71,267.71,731.0,264.5059,264.5059,264.1999,264.1999,731.0
2024-11-05 13:50:00,267.66,267.95,267.66,267.88,1277.0,264.1506,264.4368,264.1506,264.3677,1277.0
2024-11-05 13:55:00,267.89,267.9,267.74,267.74,968.0,264.3776,264.3874,264.2295,264.2295,968.0
2024-11-05 14:00:00,267.81,268.11,267.8,268.11,1896.0,264.2986,264.5947,264.2887,264.5947,1896.0
2024-11-05 14:05:00,268.11,268.31,268.01,268.31,900.0,264.5947,264.7921,264.496,264.7921,900.0
2024-11-05 14:10:00,268.32,268.45,268.22,268.24,1109.0,264.8019,264.9302,264.7032,264.723,1109.0
2024-11-05 14:15:00,268.26,268.51,268.26,268.51,1782.0,264.7427,264.9894,264.7427,264.9894,1782.0
2024-11-05 14:20:00,268.45,268.56,268.45,268.56,1140.0,264.9302,265.0388,264.9302,265.0388,1140.0
2024-11-05 14:25:00,268.58,268.66,268.47,268.55,2042.0,265.0585,265.1375,264.95,265.0289,2042.0
2024-11-05 14:30:00,268.48,268.56,268.38,268.4,1500.0,264.9598,265.0388,264.8611,264.8809,1500.0
2024-11-05 14:35:00,268.44,268.76,268.44,268.74,3537.0,264.9203,265.2362,264.9203,265.2164,3537.0
2024-11-05 14:40:00,268.7,268.75,268.66,268.68,900.0,265.1769,265.2263,265.1375,265.1572,900.0
2024-11-05 14:45:00,268.65,268.65,268.47,268.61,1896.0,265.1276,265.1276,264.95,265.0881,1896.0
2024-11-05 14:50:00,268.47,268.47,268.25,268.25,2608.0,264.95,264.95,264.7328,264.7328,2608.0
2024-11-05 14:55:00,268.31,268.38,268.17,268.3,3373.0,264.7921,264.8611,264.6539,264.7822,3373.0
2024-11-05 15:00:00,268.21,268.51,268.03,268.27,5242.0,264.6934,264.9894,264.5157,264.7526,5242.0
2024-11-05 15:05:00,268.49,268.58,268.43,268.43,2836.0,264.9697,265.0585,264.9105,264.9105,2836.0
2024-11-05 15:10:00,268.65,268.96,268.65,268.83,2901.0,265.1276,265.4335,265.1276,265.3052,2901.0
2024-11-05 15:15:00,268.94,269.11,268.89,269.06,1418.0,265.4138,265.5816,265.3644,265.5322,1418.0
2024-11-05 15:20:00,269.09,269.09,268.86,268.92,1800.0,265.5618,265.5618,265.3348,265.3941,1800.0
2024-11-05 15:25:00,269.01,269.19,268.98,269.19,1709.0,265.4829,265.6605,265.4533,265.6605,1709.0
2024-11-05 15:30:00,269.14,269.31,269.01,269.25,2808.0,265.6112,265.7789,265.4829,265.7197,2808.0
2024-11-05 15:35:00,269.14,269.39,269.04,269.07,3412.0,265.6112,265.8579,265.5125,265.5421,3412.0
2024-11-05 15:40:00,269.02,269.07,268.78,269.07,7777.0,265.4927,265.5421,265.2559,265.5421,7777.0
2024-11-05 15:45:00,268.97,269.45,268.97,269.42,6769.0,265.4434,265.9171,265.4434,265.8875,6769.0
2024-11-05 15:50:00,269.45,269.68,269.22,269.37,9968.0,265.9171,266.1441,265.6901,265.8382,9968.0
2024-11-05 15:55:00,269.37,269.54,269.02,269.2,32177.0,265.8382,266.0059,265.4927,265.6704,32177.0
2024-11-06 09:30:00,283.0,288.74,280.17,286.41,94525.0,279.2894,284.9542,276.4966,282.6547,94525.0
2024-11-06 09:35:00,286.68,288.97,285.8,288.97,15913.0,282.9212,285.1812,282.0527,285.1812,15913.0
2024-11-06 09:40:00,288.93,289.87,287.15,288.69,24541.0,285.1417,286.0694,283.385,284.9048,24541.0
2024-11-06 09:45:00,288.56,289.33,287.29,288.23,12730.0,284.7765,285.5364,283.5232,284.4509,12730.0
2024-11-06 09:50:00,288.2,288.89,287.4,287.93,24631.0,284.4213,285.1022,283.6318,284.1548,24631.0
2024-11-06 09:55:00,287.93,289.0,286.99,288.2,27169.0,284.1548,285.2108,283.2271,284.4213,27169.0
2024-11-06 10:00:00,288.67,291.15,288.47,290.4,35906.0,284.8851,287.3326,284.6877,286.5924,35906.0
2024-11-06 10:05:00,290.4,291.63,290.15,290.82,19269.0,286.5924,287.8063,286.3457,287.0069,19269.0
2024-11-06 10:10:00,291.28,292.15,288.76,289.8,39995.0,287.4609,288.3195,284.9739,286.0003,39995.0
2024-11-06 10:15:00,289.8,291.49,289.16,289.44,17264.0,286.0003,287.6681,285.3687,285.645,17264.0
2024-11-06 10:20:00,289.63,289.64,288.02,288.03,18933.0,285.8325,285.8424,284.2436,284.2535,18933.0
2024-11-06 10:25:00,287.95,290.31,287.84,288.94,9413.0,284.1745,286.5036,284.066,285.1516,9413.0
2024-11-06 10:30:00,288.83,289.77,288.34,289.77,6275.0,285.043,285.9707,284.5594,285.9707,6275.0
2024-11-06 10:35:00,289.41,289.82,288.95,289.44,4299.0,285.6154,286.02,285.1614,285.645,4299.0
2024-11-06 10:40:00,289.33,290.17,288.95,289.55,13224.0,285.5364,286.3654,285.1614,285.7536,13224.0
2024-11-06 10:45:00,289.7,290.35,289.24,289.94,13390.0,285.9016,286.5431,285.4476,286.1385,13390.0
2024-11-06 10:50:00,289.7,290.41,289.02,289.4,6588.0,285.9016,286.6023,285.2305,285.6055,6588.0
2024-11-06 10:55:00,289.54,289.58,288.78,289.34,10013.0,285.7437,285.7832,284.9937,285.5463,10013.0
2024-11-06 11:00:00,289.35,290.45,288.71,290.45,5293.0,285.5562,286.6418,284.9246,286.6418,5293.0
2024-11-06 11:05:00,289.79,290.79,289.79,290.23,9984.0,285.9904,286.9773,285.9904,286.4246,9984.0
2024-11-06 11:10:00,290.21,290.74,288.94,289.1,20408.0,286.4049,286.928,285.1516,285.3095,20408.0
2024-11-06 11:15:00,289.09,290.18,289.04,289.8,27190.0,285.2996,286.3753,285.2503,286.0003,27190.0
2024-11-06 11:20:00,289.83,291.34,289.28,291.34,7999.0,286.0299,287.5201,285.4871,287.5201,7999.0
2024-11-06 11:25:00,291.22,291.71,291.07,291.07,9234.0,287.4017,287.8852,287.2536,287.2536,9234.0
2024-11-06 11:30:00,291.07,291.7,291.07,291.37,5616.0,287.2536,287.8754,287.2536,287.5497,5616.0
2024-11-06 11:35:00,291.37,292.8,291.25,292.34,8171.0,287.5497,288.961,287.4313,288.507,8171.0
2024-11-06 11:40:00,292.35,293.21,292.27,292.86,6830.0,288.5169,289.3656,288.4379,289.0202,6830.0
2024-11-06 11:45:00,293.09,294.35,293.09,294.35,4576.0,289.2472,290.4906,289.2472,290.4906,4576.0
2024-11-06 11:50:00,294.19,294.94,293.28,293.49,66667.0,290.3327,291.0729,289.4347,289.6419,66667.0
2024-11-06 11:55:00,293.49,293.86,292.19,292.75,7586.0,289.6419,290.0071,288.359,288.9116,7586.0
2024-11-06 12:00:00,292.51,292.85,291.34,291.76,16231.0,288.6748,289.0103,287.5201,287.9346,16231.0
2024-11-06 12:05:00,291.71,291.84,291.05,291.13,3867.0,287.8852,288.0135,287.2339,287.3128,3867.0
2024-11-06 12:10:00,291.07,291.27,290.86,291.0,9826.0,287.2536,287.451,287.0464,287.1846,9826.0
2024-11-06 12:15:00,291.01,291.47,290.6,291.11,18080.0,287.1944,287.6484,286.7898,287.2931,18080.0
2024-11-06 12:20:00,291.12,292.31,291.11,292.31,2789.0,287.303,288.4774,287.2931,288.4774,2789.0
2024-11-06 12:25:00,292.51,292.52,291.65,291.65,4214.0,288.6748,288.6846,287.826,287.826,4214.0
2024-11-06 12:30:00,291.52,291.57,291.17,291.25,5018.0,287.6977,287.7471,287.3523,287.4313,5018.0
2024-11-06 12:35:00,291.22,291.66,291.01,291.48,8439.0,287.4017,287.8359,287.1944,287.6583,8439.0
2024-11-06 12:40:00,291.48,291.99,291.45,291.98,3451.0,287.6583,288.1616,287.6287,288.1517,3451.0
2024-11-06 12:45:00,291.73,291.86,291.21,291.37,6281.0,287.905,288.0333,287.3918,287.5497,6281.0
2024-11-06 12:50:00,291.21,292.0,290.92,291.71,14143.0,287.3918,288.1714,287.1056,287.8852,14143.0
2024-11-06 12:55:00,291.86,292.62,291.67,292.38,5730.0,288.0333,288.7833,287.8458,288.5465,5730.0
2024-11-06 13:00:00,292.38,292.87,292.37,292.72,3300.0,288.5465,289.03,288.5366,288.882,3300.0
2024-11-06 13:05:00,292.93,293.88,292.93,293.88,10070.0,289.0892,290.0268,289.0892,290.0268,10070.0
2024-11-06 13:10:00,293.88,293.9,292.63,292.72,15582.0,290.0268,290.0465,288.7932,288.882,15582.0
2024-11-06 13:15:00,292.55,293.69,292.07,293.69,8016.0,288.7142,289.8393,288.2405,289.8393,8016.0
2024-11-06 13:20:00,293.41,293.99,293.1,293.42,10100.0,289.563,290.1353,289.257,289.5728,10100.0
2024-11-06 13:25:00,293.22,293.22,291.96,292.19,5372.0,289.3754,289.3754,288.132,288.359,5372.0
2024-11-06 13:30:00,292.25,292.84,292.08,292.67,4811.0,288.4182,289.0004,288.2504,288.8327,4811.0
2024-11-06 13:35:00,292.87,293.24,292.62,292.75,5435.0,289.03,289.3952,288.7833,288.9116,5435.0
2024-11-06 13:40:00,292.71,293.14,292.37,293.04,3753.0,288.8721,289.2965,288.5366,289.1978,3753.0
2024-11-06 13:45:00,293.04,293.39,293.04,293.15,1430.0,289.1978,289.5432,289.1978,289.3064,1430.0
2024-11-06 13:50:00,293.15,293.5,292.9,293.3,3951.0,289.3064,289.6518,289.0596,289.4544,3951.0
2024-11-06 13:55:00,293.04,293.59,293.02,293.1,4937.0,289.1978,289.7406,289.1781,289.257,4937.0
2024-11-06 14:00:00,293.15,293.91,293.15,293.58,5957.0,289.3064,290.0564,289.3064,289.7307,5957.0
2024-11-06 14:05:00,293.52,293.56,293.16,293.46,3479.0,289.6715,289.711,289.3162,289.6123,3479.0
2024-11-06 14:10:00,293.46,293.46,292.87,293.04,4895.0,289.6123,289.6123,289.03,289.1978,4895.0
2024-11-06 14:15:00,293.04,293.24,292.95,293.1,3655.0,289.1978,289.3952,289.109,289.257,3655.0
2024-11-06 14:20:00,293.04,294.42,292.96,293.86,27972.0,289.1978,290.5597,289.1189,290.0071,27972.0
2024-11-06 14:25:00,294.04,294.27,293.67,293.69,6705.0,290.1847,290.4117,289.8195,289.8393,6705.0
2024-11-06 14:30:00,293.87,294.28,293.71,293.74,11902.0,290.0169,290.4215,289.859,289.8886,11902.0
2024-11-06 14:35:00,293.7,293.87,293.43,293.5,6230.0,289.8492,290.0169,289.5827,289.6518,6230.0
2024-11-06 14:40:00,293.42,293.54,293.08,293.08,4104.0,289.5728,289.6912,289.2373,289.2373,4104.0
2024-11-06 14:45:00,293.09,293.7,293.09,293.36,12918.0,289.2472,289.8492,289.2472,289.5136,12918.0
2024-11-06 14:50:00,293.27,293.27,292.96,292.99,4211.0,289.4248,289.4248,289.1189,289.1485,4211.0
2024-11-06 14:55:00,292.99,293.28,292.97,292.98,5557.0,289.1485,289.4347,289.1287,289.1386,5557.0
2024-11-06 15:00:00,292.89,292.95,292.29,292.36,3188.0,289.0498,289.109,288.4576,288.5267,3188.0
2024-11-06 15:05:00,292.28,292.64,292.23,292.34,6699.0,288.4478,288.8031,288.3984,288.507,6699.0
2024-11-06 15:10:00,292.39,292.85,292.15,292.79,12300.0,288.5563,289.0103,288.3195,288.9511,12300.0
2024-11-06 15:15:00,292.92,292.95,292.3,292.56,10365.0,289.0794,289.109,288.4675,288.7241,10365.0
2024-11-06 15:20:00,292.56,293.05,291.55,291.76,20289.0,288.7241,289.2077,287.7273,287.9346,20289.0
2024-11-06 15:25:00,292.13,293.39,292.13,293.07,14399.0,288.2997,289.5432,288.2997,289.2274,14399.0
2024-11-06 15:30:00,293.16,293.3,292.82,292.82,15535.0,289.3162,289.4544,288.9807,288.9807,15535.0
2024-11-06 15:35:00,293.03,293.03,292.34,292.61,21904.0,289.1879,289.1879,288.507,288.7734,21904.0
2024-11-06 15:40:00,292.52,292.66,291.98,292.42,16703.0,288.6846,288.8228,288.1517,288.5859,16703.0
2024-11-06 15:45:00,292.51,293.2,292.51,292.93,12755.0,288.6748,289.3557,288.6748,289.0892,12755.0
2024-11-06 15:50:00,292.81,292.92,291.89,292.25,39257.0,288.9708,289.0794,288.0629,288.4182,39257.0
2024-11-06 15:55:00,292.32,293.85,291.82,293.84,99445.0,288.4872,289.9972,287.9938,289.9873,99445.0
2024-11-07 09:30:00,292.35,292.67,280.67,284.83,7462.0,288.5169,288.8327,276.99,281.0955,7462.0
2024-11-07 09:35:00,284.97,285.32,279.06,283.3,114057.0,281.2336,281.579,275.4011,279.5855,114057.0
2024-11-07 09:40:00,283.32,285.67,281.72,282.34,42320.0,279.6052,281.9244,278.0262,278.6381,42320.0
2024-11-07 09:45:00,282.0,284.97,282.0,284.54,34936.0,278.3026,281.2336,278.3026,280.8093,34936.0
2024-11-07 09:50:00,284.5,284.5,282.5,283.0,7994.0,280.7698,280.7698,278.796,279.2894,7994.0
2024-11-07 09:55:00,282.65,283.34,281.49,282.67,17144.0,278.944,279.625,277.7992,278.9638,17144.0
2024-11-07 10:00:00,282.81,284.17,281.14,281.43,30552.0,279.1019,280.4441,277.4538,277.74,30552.0
2024-11-07 10:05:00,281.43,281.7,279.62,281.62,22196.0,277.74,278.0065,275.9538,277.9275,22196.0
2024-11-07 10:10:00,281.0,282.91,281.0,281.06,15346.0,277.3157,279.2006,277.3157,277.3749,15346.0
2024-11-07 10:15:00,281.48,282.29,280.59,281.05,17083.0,277.7894,278.5888,276.911,277.365,17083.0
2024-11-07 10:20:00,281.37,282.33,280.0,281.57,15265.0,277.6808,278.6282,276.3288,277.8782,15265.0
2024-11-07 10:25:00,281.07,282.52,281.07,282.43,5736.0,277.3848,278.8157,277.3848,278.7269,5736.0
2024-11-07 10:30:00,282.42,282.62,280.8,281.06,10663.0,278.717,278.9144,277.1183,277.3749,10663.0
2024-11-07 10:35:00,281.0,281.56,280.5,280.65,11104.0,277.3157,277.8683,276.8222,276.9703,11104.0
2024-11-07 10:40:00,280.72,281.03,280.3,281.02,6640.0,277.0393,277.3453,276.6248,277.3354,6640.0
2024-11-07 10:45:00,281.3,281.3,279.68,279.88,8043.0,277.6117,277.6117,276.013,276.2104,8043.0
2024-11-07 10:50:00,279.84,280.07,279.05,279.98,24847.0,276.1709,276.3979,275.3912,276.309,24847.0
2024-11-07 10:55:00,279.62,280.16,279.61,280.0,19379.0,275.9538,276.4867,275.9439,276.3288,19379.0
2024-11-07 11:00:00,279.96,280.78,279.84,279.96,7367.0,276.2893,277.0986,276.1709,276.2893,7367.0
2024-11-07 11:05:00,280.0,280.38,279.04,279.57,31475.0,276.3288,276.7038,275.3814,275.9044,31475.0
2024-11-07 11:10:00,279.31,279.34,278.66,278.83,8382.0,275.6478,275.6774,275.0063,275.1741,8382.0
2024-11-07 11:15:00,278.81,279.39,278.61,279.19,5247.0,275.1544,275.7268,274.957,275.5294,5247.0
2024-11-07 11:20:00,279.29,279.84,279.03,279.84,10020.0,275.6281,276.1709,275.3715,276.1709,10020.0
2024-11-07 11:25:00,280.06,280.87,279.8,280.6,2954.0,276.388,277.1874,276.1314,276.9209,2954.0
2024-11-07 11:30:00,280.84,281.12,280.5,281.12,22551.0,277.1578,277.4341,276.8222,277.4341,22551.0
2024-11-07 11:35:00,281.15,281.15,279.44,280.26,21329.0,277.4637,277.4637,275.7761,276.5854,21329.0
2024-11-07 11:40:00,280.3,281.08,280.3,280.92,16431.0,276.6248,277.3946,276.6248,277.2367,16431.0
2024-11-07 11:45:00,281.0,281.06,279.81,279.81,4923.0,277.3157,277.3749,276.1413,276.1413,4923.0
2024-11-07 11:50:00,279.81,280.81,279.81,280.56,10568.0,276.1413,277.1282,276.1413,276.8814,10568.0
2024-11-07 11:55:00,280.68,281.76,280.68,281.51,4260.0,276.9999,278.0657,276.9999,277.819,4260.0
2024-11-07 12:00:00,281.3,281.67,281.03,281.26,4876.0,277.6117,277.9769,277.3453,277.5723,4876.0
2024-11-07 12:05:00,281.08,281.2,280.72,280.86,4964.0,277.3946,277.513,277.0393,277.1775,4964.0
2024-11-07 12:10:00,280.8,280.95,280.25,280.25,1917.0,277.1183,277.2663,276.5755,276.5755,1917.0
2024-11-07 12:15:00,280.32,280.43,279.67,279.74,5469.0,276.6446,276.7531,276.0031,276.0722,5469.0
2024-11-07 12:20:00,279.68,280.09,279.17,279.19,8575.0,276.013,276.4176,275.5097,275.5294,8575.0
2024-11-07 12:25:00,279.36,279.84,279.16,279.8,3317.0,275.6972,276.1709,275.4998,276.1314,3317.0
2024-11-07 12:30:00,279.74,279.85,278.25,278.53,6198.0,276.0722,276.1807,274.6017,274.8781,6198.0
2024-11-07 12:35:00,278.51,278.52,277.96,278.15,2108.0,274.8583,274.8682,274.3155,274.503,2108.0
2024-11-07 12:40:00,278.13,278.51,277.95,278.1,5181.0,274.4833,274.8583,274.3057,274.4537,5181.0
2024-11-07 12:45:00,278.31,279.55,277.88,279.54,13818.0,274.6609,275.8847,274.2366,275.8748,13818.0
2024-11-07 12:50:00,279.54,279.88,279.53,279.88,5813.0,275.8748,276.2104,275.8649,276.2104,5813.0
2024-11-07 12:55:00,279.8,280.05,279.42,279.48,9962.0,276.1314,276.3781,275.7564,275.8156,9962.0
2024-11-07 13:00:00,279.61,280.05,279.52,279.67,5028.0,275.9439,276.3781,275.8551,276.0031,5028.0
2024-11-07 13:05:00,279.65,279.73,279.0,279.62,14275.0,275.9834,276.0623,275.3419,275.9538,14275.0
2024-11-07 13:10:00,279.43,279.73,279.14,279.4,6765.0,275.7663,276.0623,275.4801,275.7366,6765.0
2024-11-07 13:15:00,279.41,279.59,279.16,279.23,4272.0,275.7465,275.9242,275.4998,275.5689,4272.0
2024-11-07 13:20:00,279.1,279.41,278.93,279.3,5913.0,275.4406,275.7465,275.2728,275.638,5913.0
2024-11-07 13:25:00,279.32,279.53,279.05,279.31,4988.0,275.6577,275.8649,275.3912,275.6478,4988.0
2024-11-07 13:30:00,279.31,279.32,278.19,278.55,33493.0,275.6478,275.6577,274.5425,274.8978,33493.0
2024-11-07 13:35:00,278.45,278.65,277.7,277.96,12042.0,274.7991,274.9965,274.0589,274.3155,12042.0
2024-11-07 13:40:00,277.81,277.82,277.16,277.17,4232.0,274.1675,274.1774,273.526,273.5359,4232.0
2024-11-07 13:45:00,277.04,277.62,276.79,277.01,6066.0,273.4076,273.98,273.1609,273.378,6066.0
2024-11-07 13:50:00,277.0,277.32,276.9,277.0,2002.0,273.3681,273.6839,273.2694,273.3681,2002.0
2024-11-07 13:55:00,276.89,277.27,276.89,277.06,1768.0,273.2596,273.6346,273.2596,273.4273,1768.0
2024-11-07 14:00:00,277.27,277.81,277.14,277.51,4563.0,273.6346,274.1675,273.5063,273.8714,4563.0
2024-11-07 14:05:00,277.19,277.77,277.19,277.44,3961.0,273.5556,274.128,273.5556,273.8023,3961.0
2024-11-07 14:10:00,277.5,277.75,277.25,277.73,4588.0,273.8616,274.1083,273.6148,274.0885,4588.0
2024-11-07 14:15:00,277.99,278.45,277.63,278.34,3965.0,274.3451,274.7991,273.9899,274.6905,3965.0
2024-11-07 14:20:00,278.27,279.14,278.27,279.13,6976.0,274.6215,275.4801,274.6215,275.4702,6976.0
2024-11-07 14:25:00,279.13,279.13,277.93,278.11,6212.0,275.4702,275.4702,274.2859,274.4636,6212.0
2024-11-07 14:30:00,277.93,278.0,277.45,277.45,8821.0,274.2859,274.355,273.8122,273.8122,8821.0
2024-11-07 14:35:00,277.33,277.59,277.2,277.28,3288.0,273.6938,273.9504,273.5655,273.6444,3288.0
2024-11-07 14:40:00,277.27,277.27,276.0,276.31,9156.0,273.6346,273.6346,272.3812,272.6872,9156.0
2024-11-07 14:45:00,276.05,277.76,275.92,277.56,10935.0,272.4306,274.1181,272.3023,273.9208,10935.0
2024-11-07 14:50:00,277.79,279.23,277.71,279.07,21884.0,274.1478,275.5689,274.0688,275.411,21884.0
2024-11-07 14:55:00,279.26,279.6,279.07,279.53,5237.0,275.5985,275.934,275.411,275.8649,5237.0
2024-11-07 15:00:00,279.54,280.14,278.39,278.75,4387.0,275.8748,276.4669,274.7399,275.0952,4387.0
2024-11-07 15:05:00,278.78,279.14,278.24,278.44,4860.0,275.1248,275.4801,274.5919,274.7892,4860.0
2024-11-07 15:10:00,278.38,279.33,278.04,279.26,4147.0,274.73,275.6676,274.3945,275.5985,4147.0
2024-11-07 15:15:00,279.18,279.73,278.75,278.98,18111.0,275.5195,276.0623,275.0952,275.3222,18111.0
2024-11-07 15:20:00,278.98,279.27,278.77,279.26,3545.0,275.3222,275.6084,275.1149,275.5985,3545.0
2024-11-07 15:25:00,279.23,279.23,277.85,278.16,9806.0,275.5689,275.5689,274.207,274.5129,9806.0
2024-11-07 15:30:00,278.1,278.18,276.77,277.37,11232.0,274.4537,274.5326,273.1411,273.7333,11232.0
2024-11-07 15:35:00,277.5,277.9,277.25,277.69,16599.0,273.8616,274.2563,273.6148,274.0491,16599.0
2024-11-07 15:40:00,277.74,277.92,277.44,277.82,8962.0,274.0984,274.2761,273.8023,274.1774,8962.0
2024-11-07 15:45:00,277.86,278.78,277.59,278.76,20663.0,274.2168,275.1248,273.9504,275.105,20663.0
2024-11-07 15:50:00,278.51,278.66,277.05,277.18,25914.0,274.8583,275.0063,273.4175,273.5458,25914.0
2024-11-07 15:55:00,277.28,277.62,276.76,277.08,110586.0,273.6444,273.98,273.1313,273.4471,110586.0
2024-11-08 09:30:00,275.51,276.11,274.62,275.88,46629.0,271.8977,272.4898,271.0193,272.2628,46629.0
2024-11-08 09:35:00,275.88,275.88,274.82,274.82,7696.0,272.2628,272.2628,271.2167,271.2167,7696.0
2024-11-08 09:40:00,274.88,275.97,274.88,275.33,3184.0,271.2759,272.3516,271.2759,271.72,3184.0
2024-11-08 09:45:00,275.74,276.32,275.61,276.19,6836.0,272.1246,272.697,271.9963,272.5687,6836.0
2024-11-08 09:50:00,276.01,276.12,275.0,275.2,15116.0,272.3911,272.4997,271.3943,271.5917,15116.0
2024-11-08 09:55:00,275.33,275.35,274.93,275.09,2321.0,271.72,271.7397,271.3253,271.4832,2321.0
2024-11-08 10:00:00,275.0,276.03,274.99,275.23,8227.0,271.3943,272.4108,271.3845,271.6213,8227.0
2024-11-08 10:05:00,275.0,275.01,273.76,273.99,13058.0,271.3943,271.4042,270.1706,270.3976,13058.0
2024-11-08 10:10:00,273.99,274.74,273.98,274.19,7275.0,270.3976,271.1377,270.3877,270.595,7275.0
2024-11-08 10:15:00,274.01,274.25,273.89,273.89,3067.0,270.4173,270.6542,270.2989,270.2989,3067.0
2024-11-08 10:20:00,274.31,274.92,274.14,274.57,2007.0,270.7134,271.3154,270.5456,270.97,2007.0
2024-11-08 10:25:00,274.24,274.24,273.46,274.24,6412.0,270.6443,270.6443,269.8745,270.6443,6412.0
2024-11-08 10:30:00,274.24,275.71,274.24,274.88,3384.0,270.6443,272.095,270.6443,271.2759,3384.0
2024-11-08 10:35:00,275.08,275.08,274.6,274.74,2575.0,271.4733,271.4733,270.9996,271.1377,2575.0
2024-11-08 10:40:00,274.93,274.93,274.42,274.47,1006.0,271.3253,271.3253,270.8219,270.8713,1006.0
2024-11-08 10:45:00,274.44,275.68,274.39,274.57,5868.0,270.8417,272.0654,270.7923,270.97,5868.0
2024-11-08 10:50:00,274.65,275.06,274.3,274.86,2505.0,271.0489,271.4536,270.7035,271.2562,2505.0
2024-11-08 10:55:00,275.05,275.36,274.66,275.36,5175.0,271.4437,271.7496,271.0588,271.7496,5175.0
2024-11-08 11:00:00,275.52,275.85,275.41,275.69,1512.0,271.9075,272.2332,271.799,272.0753,1512.0
2024-11-08 11:05:00,275.72,276.16,275.65,276.11,1605.0,272.1049,272.5391,272.0358,272.4898,1605.0
2024-11-08 11:10:00,276.1,276.18,275.43,275.44,1615.0,272.4799,272.5589,271.8187,271.8286,1615.0
2024-11-08 11:15:00,275.44,275.88,275.26,275.88,1695.0,271.8286,272.2628,271.6509,272.2628,1695.0
2024-11-08 11:20:00,275.88,276.13,275.57,275.63,1091.0,272.2628,272.5095,271.9569,272.0161,1091.0
2024-11-08 11:25:00,275.61,275.82,275.56,275.61,1179.0,271.9963,272.2036,271.947,271.9963,1179.0
2024-11-08 11:30:00,275.61,275.93,275.25,275.25,1120.0,271.9963,272.3121,271.6411,271.6411,1120.0
2024-11-08 11:35:00,275.27,275.28,275.0,275.07,1647.0,271.6608,271.6707,271.3943,271.4634,1647.0
2024-11-08 11:40:00,274.97,275.15,274.88,274.96,1478.0,271.3647,271.5424,271.2759,271.3549,1478.0
2024-11-08 11:45:00,274.94,275.01,274.62,274.62,1507.0,271.3351,271.4042,271.0193,271.0193,1507.0
2024-11-08 11:50:00,274.72,275.0,274.61,275.0,2568.0,271.118,271.3943,271.0095,271.3943,2568.0
2024-11-08 11:55:00,275.12,275.12,274.56,274.56,3098.0,271.5128,271.5128,270.9601,270.9601,3098.0
2024-11-08 12:00:00,274.82,274.83,274.29,274.46,2456.0,271.2167,271.2266,270.6936,270.8614,2456.0
2024-11-08 12:05:00,274.28,274.71,274.04,274.5,3708.0,270.6838,271.1081,270.4469,270.9009,3708.0
2024-11-08 12:10:00,274.5,274.71,274.18,274.7,20677.0,270.9009,271.1081,270.5851,271.0983,20677.0
2024-11-08 12:15:00,274.58,274.97,274.52,274.96,1104.0,270.9798,271.3647,270.9206,271.3549,1104.0
2024-11-08 12:20:00,274.69,275.09,274.69,274.86,1682.0,271.0884,271.4832,271.0884,271.2562,1682.0
2024-11-08 12:25:00,275.09,275.42,274.94,275.4,2367.0,271.4832,271.8088,271.3351,271.7891,2367.0
2024-11-08 12:30:00,275.46,275.47,275.01,275.01,2230.0,271.8483,271.8582,271.4042,271.4042,2230.0
2024-11-08 12:35:00,275.05,275.05,274.85,275.01,859.0,271.4437,271.4437,271.2463,271.4042,859.0
2024-11-08 12:40:00,274.97,275.32,274.94,275.32,2087.0,271.3647,271.7101,271.3351,271.7101,2087.0
2024-11-08 12:45:00,275.24,275.32,275.14,275.14,600.0,271.6312,271.7101,271.5325,271.5325,600.0
2024-11-08 12:50:00,275.21,275.44,274.77,274.78,6051.0,271.6016,271.8286,271.1674,271.1772,6051.0
2024-11-08 12:55:00,274.83,274.86,274.23,274.32,2446.0,271.2266,271.2562,270.6344,270.7233,2446.0
2024-11-08 13:00:00,274.29,274.48,274.16,274.25,3485.0,270.6936,270.8812,270.5654,270.6542,3485.0
2024-11-08 13:05:00,274.12,274.12,273.77,273.78,1827.0,270.5259,270.5259,270.1805,270.1903,1827.0
2024-11-08 13:10:00,273.86,273.86,273.22,273.22,1286.0,270.2693,270.2693,269.6377,269.6377,1286.0
2024-11-08 13:15:00,273.09,273.09,272.71,272.81,2280.0,269.5094,269.5094,269.1344,269.2331,2280.0
2024-11-08 13:20:00,272.69,272.69,272.3,272.34,1572.0,269.1146,269.1146,268.7297,268.7692,1572.0
2024-11-08 13:25:00,272.42,273.0,272.35,273.0,1527.0,268.8482,269.4206,268.7791,269.4206,1527.0
2024-11-08 13:30:00,272.9,272.9,272.64,272.64,1042.0,269.3219,269.3219,269.0653,269.0653,1042.0
2024-11-08 13:35:00,272.58,272.75,272.48,272.75,2200.0,269.0061,269.1738,268.9074,269.1738,2200.0
2024-11-08 13:40:00,272.7,272.81,272.67,272.72,1000.0,269.1245,269.2331,269.0949,269.1442,1000.0
2024-11-08 13:45:00,272.84,272.89,272.69,272.89,830.0,269.2627,269.312,269.1146,269.312,830.0
2024-11-08 13:50:00,272.81,272.81,272.44,272.49,3155.0,269.2331,269.2331,268.8679,268.9172,3155.0
2024-11-08 13:55:00,272.64,272.99,272.57,272.82,2906.0,269.0653,269.4107,268.9962,269.2429,2906.0
2024-11-08 14:00:00,272.82,273.1,272.55,273.1,4140.0,269.2429,269.5192,268.9765,269.5192,4140.0
2024-11-08 14:05:00,273.2,273.2,272.79,272.93,1941.0,269.6179,269.6179,269.2133,269.3515,1941.0
2024-11-08 14:10:00,272.81,272.81,272.2,272.37,2988.0,269.2331,269.2331,268.631,268.7988,2988.0
2024-11-08 14:15:00,272.37,272.53,272.19,272.48,2458.0,268.7988,268.9567,268.6212,268.9074,2458.0
2024-11-08 14:20:00,272.36,272.45,272.23,272.34,2102.0,268.789,268.8778,268.6607,268.7692,2102.0
2024-11-08 14:25:00,272.34,272.46,272.02,272.15,2698.0,268.7692,268.8876,268.4534,268.5817,2698.0
2024-11-08 14:30:00,272.02,272.38,272.02,272.29,2383.0,268.4534,268.8087,268.4534,268.7199,2383.0
2024-11-08 14:35:00,272.37,272.7,272.37,272.41,2809.0,268.7988,269.1245,268.7988,268.8383,2809.0
2024-11-08 14:40:00,272.51,272.52,272.29,272.41,1357.0,268.937,268.9469,268.7199,268.8383,1357.0
2024-11-08 14:45:00,272.41,272.7,272.4,272.55,2866.0,268.8383,269.1245,268.8284,268.9765,2866.0
2024-11-08 14:50:00,272.63,272.63,272.25,272.35,2926.0,269.0554,269.0554,268.6804,268.7791,2926.0
2024-11-08 14:55:00,272.33,272.95,272.33,272.61,15935.0,268.7593,269.3712,268.7593,269.0357,15935.0
2024-11-08 15:00:00,272.61,273.04,272.58,273.01,3202.0,269.0357,269.46,269.0061,269.4304,3202.0
2024-11-08 15:05:00,273.01,273.02,272.68,272.74,3616.0,269.4304,269.4403,269.1048,269.164,3616.0
2024-11-08 15:10:00,272.75,272.84,272.51,272.69,5234.0,269.1738,269.2627,268.937,269.1146,5234.0
2024-11-08 15:15:00,272.51,272.82,272.51,272.81,11748.0,268.937,269.2429,268.937,269.2331,11748.0
2024-11-08 15:20:00,272.69,272.85,272.55,272.85,5001.0,269.1146,269.2725,268.9765,269.2725,5001.0
2024-11-08 15:25:00,272.85,273.15,272.72,272.89,3620.0,269.2725,269.5686,269.1442,269.312,3620.0
2024-11-08 15:30:00,272.8,272.89,272.53,272.84,5868.0,269.2232,269.312,268.9567,269.2627,5868.0
2024-11-08 15:35:00,272.87,273.11,272.64,272.81,13958.0,269.2923,269.5291,269.0653,269.2331,13958.0
2024-11-08 15:40:00,272.91,273.92,272.85,273.78,11221.0,269.3317,270.3285,269.2725,270.1903,11221.0
2024-11-08 15:45:00,273.78,273.78,273.26,273.36,12908.0,270.1903,270.1903,269.6772,269.7758,12908.0
2024-11-08 15:50:00,273.3,273.3,272.51,272.7,24036.0,269.7166,269.7166,268.937,269.1245,24036.0
2024-11-08 15:55:00,272.58,272.6,271.76,272.09,79963.0,269.0061,269.0258,268.1968,268.5225,79963.0
2024-11-11 09:30:00,272.35,274.23,272.35,272.55,15505.0,268.7791,270.6344,268.7791,268.9765,15505.0
2024-11-11 09:35:00,272.9,274.08,272.87,274.08,2268.0,269.3219,270.4864,269.2923,270.4864,2268.0
2024-11-11 09:40:00,274.47,275.03,273.79,274.29,6656.0,270.8713,271.4239,270.2002,270.6936,6656.0
2024-11-11 09:45:00,274.33,274.33,274.1,274.1,1759.0,270.7331,270.7331,270.5061,270.5061,1759.0
2024-11-11 09:50:00,274.17,274.45,273.77,274.37,5909.0,270.5752,270.8515,270.1805,270.7726,5909.0
2024-11-11 09:55:00,274.38,275.18,274.12,274.86,4096.0,270.7825,271.572,270.5259,271.2562,4096.0
2024-11-11 10:00:00,275.24,276.34,274.76,275.59,7869.0,271.6312,272.7168,271.1575,271.9766,7869.0
2024-11-11 10:05:00,275.6,276.17,274.68,275.16,11345.0,271.9865,272.549,271.0785,271.5522,11345.0
2024-11-11 10:10:00,274.8,275.79,274.79,275.66,1320.0,271.197,272.174,271.1871,272.0457,1320.0
2024-11-11 10:15:00,275.44,275.92,275.04,275.92,2937.0,271.8286,272.3023,271.4338,272.3023,2937.0
2024-11-11 10:20:00,275.8,276.12,275.45,276.12,2440.0,272.1838,272.4997,271.8384,272.4997,2440.0
2024-11-11 10:25:00,276.59,277.2,276.48,277.2,1306.0,272.9635,273.5655,272.8549,273.5655,1306.0
2024-11-11 10:30:00,277.2,277.67,276.93,277.1,5953.0,273.5655,274.0293,273.299,273.4668,5953.0
2024-11-11 10:35:00,277.22,278.35,277.22,278.04,2827.0,273.5852,274.7004,273.5852,274.3945,2827.0
2024-11-11 10:40:00,278.2,278.2,277.36,277.88,3484.0,274.5524,274.5524,273.7234,274.2366,3484.0
2024-11-11 10:45:00,277.81,278.96,277.41,278.73,11211.0,274.1675,275.3024,273.7727,275.0754,11211.0
2024-11-11 10:50:00,278.75,279.43,278.75,279.43,2531.0,275.0952,275.7663,275.0952,275.7663,2531.0
2024-11-11 10:55:00,279.43,281.26,279.25,280.63,8082.0,275.7663,277.5723,275.5886,276.9505,8082.0
2024-11-11 11:00:00,280.32,280.7,279.86,280.34,10436.0,276.6446,277.0196,276.1906,276.6643,10436.0
2024-11-11 11:05:00,280.35,280.63,279.7,279.95,10042.0,276.6742,276.9505,276.0327,276.2794,10042.0
2024-11-11 11:10:00,279.79,280.23,279.56,279.58,7745.0,276.1215,276.5558,275.8945,275.9143,7745.0
2024-11-11 11:15:00,279.67,279.92,279.49,279.63,2276.0,276.0031,276.2498,275.8255,275.9636,2276.0
2024-11-11 11:20:00,279.63,279.78,279.21,279.6,7109.0,275.9636,276.1117,275.5491,275.934,7109.0
2024-11-11 11:25:00,279.62,281.0,279.61,280.44,4795.0,275.9538,277.3157,275.9439,276.763,4795.0
2024-11-11 11:30:00,280.5,281.0,279.92,281.0,6026.0,276.8222,277.3157,276.2498,277.3157,6026.0
2024-11-11 11:35:00,280.96,281.18,280.68,280.81,2513.0,277.2762,277.4933,276.9999,277.1282,2513.0
2024-11-11 11:40:00,281.09,281.14,280.77,281.06,1100.0,277.4045,277.4538,277.0887,277.3749,1100.0
2024-11-11 11:45:00,281.06,281.59,280.69,281.59,7741.0,277.3749,277.8979,277.0097,277.8979,7741.0
2024-11-11 11:50:00,281.57,281.69,281.19,281.19,5734.0,277.8782,277.9966,277.5032,277.5032,5734.0
2024-11-11 11:55:00,281.38,281.45,280.65,280.69,6248.0,277.6907,277.7598,276.9703,277.0097,6248.0
2024-11-11 12:00:00,280.63,280.77,280.54,280.54,3499.0,276.9505,277.0887,276.8617,276.8617,3499.0
2024-11-11 12:05:00,280.43,280.46,280.26,280.46,3118.0,276.7531,276.7827,276.5854,276.7827,3118.0
2024-11-11 12:10:00,280.46,280.68,280.43,280.68,2261.0,276.7827,276.9999,276.7531,276.9999,2261.0
2024-11-11 12:15:00,280.5,280.68,280.49,280.68,1100.0,276.8222,276.9999,276.8124,276.9999,1100.0
2024-11-11 12:20:00,280.67,280.67,279.78,279.79,5199.0,276.99,276.99,276.1117,276.1215,5199.0
2024-11-11 12:25:00,279.78,279.99,279.64,279.99,2131.0,276.1117,276.3189,275.9735,276.3189,2131.0
2024-11-11 12:30:00,279.78,279.78,279.02,279.38,8890.0,276.1117,276.1117,275.3616,275.7169,8890.0
2024-11-11 12:35:00,279.27,279.28,279.09,279.09,991.0,275.6084,275.6182,275.4307,275.4307,991.0
2024-11-11 12:40:00,279.25,279.29,279.2,279.21,300.0,275.5886,275.6281,275.5393,275.5491,300.0
2024-11-11 12:45:00,279.21,279.48,278.97,279.27,5748.0,275.5491,275.8156,275.3123,275.6084,5748.0
2024-11-11 12:50:00,279.26,279.77,279.12,279.27,5085.0,275.5985,276.1018,275.4603,275.6084,5085.0
2024-11-11 12:55:00,279.31,279.35,279.1,279.2,1231.0,275.6478,275.6873,275.4406,275.5393,1231.0
2024-11-11 13:00:00,279.04,279.09,278.72,278.81,2339.0,275.3814,275.4307,275.0656,275.1544,2339.0
2024-11-11 13:05:00,278.81,279.45,278.81,279.45,2936.0,275.1544,275.786,275.1544,275.786,2936.0
2024-11-11 13:10:00,279.42,279.44,279.1,279.2,1300.0,275.7564,275.7761,275.4406,275.5393,1300.0
2024-11-11 13:15:00,279.32,279.32,278.68,278.68,1421.0,275.6577,275.6577,275.0261,275.0261,1421.0
2024-11-11 13:20:00,278.51,278.71,278.06,278.5,19496.0,274.8583,275.0557,274.4142,274.8484,19496.0
2024-11-11 13:25:00,278.57,278.98,278.32,278.8,5535.0,274.9175,275.3222,274.6708,275.1445,5535.0
2024-11-11 13:30:00,278.77,278.77,278.16,278.44,15152.0,275.1149,275.1149,274.5129,274.7892,15152.0
2024-11-11 13:35:00,278.44,278.47,278.13,278.13,1914.0,274.7892,274.8188,274.4833,274.4833,1914.0
2024-11-11 13:40:00,278.12,279.02,278.12,278.77,3817.0,274.4734,275.3616,274.4734,275.1149,3817.0
2024-11-11 13:45:00,278.69,278.69,278.41,278.5,1998.0,275.036,275.036,274.7596,274.8484,1998.0
2024-11-11 13:50:00,278.62,279.26,278.61,279.24,3572.0,274.9669,275.5985,274.957,275.5787,3572.0
2024-11-11 13:55:00,279.18,279.19,278.71,278.71,2092.0,275.5195,275.5294,275.0557,275.0557,2092.0
2024-11-11 14:00:00,278.71,278.73,278.3,278.31,2426.0,275.0557,275.0754,274.6511,274.6609,2426.0
2024-11-11 14:05:00,278.46,278.46,278.31,278.42,1300.0,274.809,274.809,274.6609,274.7695,1300.0
2024-11-11 14:10:00,278.15,278.15,277.51,277.54,2372.0,274.503,274.503,273.8714,273.901,2372.0
2024-11-11 14:15:00,277.54,277.66,277.51,277.51,506.0,273.901,274.0195,273.8714,273.8714,506.0
2024-11-11 14:20:00,277.54,277.69,277.5,277.69,2090.0,273.901,274.0491,273.8616,274.0491,2090.0
2024-11-11 14:25:00,277.8,277.8,277.57,277.57,1526.0,274.1576,274.1576,273.9306,273.9306,1526.0
2024-11-11 14:30:00,277.53,277.78,277.3,277.78,11279.0,273.8912,274.1379,273.6642,274.1379,11279.0
2024-11-11 14:35:00,277.58,277.58,277.36,277.56,776.0,273.9405,273.9405,273.7234,273.9208,776.0
2024-11-11 14:40:00,277.46,277.81,277.39,277.81,3016.0,273.8221,274.1675,273.753,274.1675,3016.0
2024-11-11 14:45:00,277.77,278.19,277.77,278.19,4171.0,274.128,274.5425,274.128,274.5425,4171.0
2024-11-11 14:50:00,278.21,278.29,277.95,278.02,5139.0,274.5622,274.6412,274.3057,274.3747,5139.0
2024-11-11 14:55:00,278.18,278.36,278.0,278.01,2217.0,274.5326,274.7103,274.355,274.3649,2217.0
2024-11-11 15:00:00,278.0,278.31,278.0,278.17,3530.0,274.355,274.6609,274.355,274.5228,3530.0
2024-11-11 15:05:00,278.06,278.3,278.06,278.3,1244.0,274.4142,274.6511,274.4142,274.6511,1244.0
2024-11-11 15:10:00,278.16,278.35,278.01,278.01,4162.0,274.5129,274.7004,274.3649,274.3649,4162.0
2024-11-11 15:15:00,278.01,278.23,277.87,278.18,4417.0,274.3649,274.582,274.2267,274.5326,4417.0
2024-11-11 15:20:00,278.18,278.23,277.96,278.11,5096.0,274.5326,274.582,274.3155,274.4636,5096.0
2024-11-11 15:25:00,278.25,278.29,278.07,278.23,4838.0,274.6017,274.6412,274.4241,274.582,4838.0
2024-11-11 15:30:00,278.22,278.22,277.72,277.82,10429.0,274.5721,274.5721,274.0787,274.1774,10429.0
2024-11-11 15:35:00,277.83,277.83,277.31,277.48,7675.0,274.1872,274.1872,273.674,273.8418,7675.0
2024-11-11 15:40:00,277.49,277.56,276.84,276.92,5981.0,273.8517,273.9208,273.2102,273.2892,5981.0
2024-11-11 15:45:00,276.88,277.25,276.59,277.25,8150.0,273.2497,273.6148,272.9635,273.6148,8150.0
2024-11-11 15:50:00,277.39,278.0,277.23,277.95,5710.0,273.753,274.355,273.5951,274.3057,5710.0
2024-11-11 15:55:00,278.0,278.03,277.43,277.9,50553.0,274.355,274.3846,273.7925,274.2563,50553.0
2024-11-12 09:30:00,276.99,277.99,275.47,277.71,14434.0,273.3582,274.3451,271.8582,274.0688,14434.0
2024-11-12 09:35:00,276.63,278.67,276.61,278.08,14431.0,273.003,275.0162,272.9832,274.434,14431.0
2024-11-12 09:40:00,277.5,278.49,277.09,277.94,4551.0,273.8616,274.8386,273.4569,274.2958,4551.0
2024-11-12 09:45:00,277.25,278.64,277.25,278.15,6473.0,273.6148,274.9866,273.6148,274.503,6473.0
2024-11-12 09:50:00,278.01,278.16,277.69,277.69,1126.0,274.3649,274.5129,274.0491,274.0491,1126.0
2024-11-12 09:55:00,277.59,277.59,276.62,277.36,3305.0,273.9504,273.9504,272.9931,273.7234,3305.0
2024-11-12 10:00:00,277.01,277.66,276.85,277.66,1677.0,273.378,274.0195,273.2201,274.0195,1677.0
2024-11-12 10:05:00,277.66,277.66,276.64,277.01,8648.0,274.0195,274.0195,273.0128,273.378,8648.0
2024-11-12 10:10:00,277.0,277.42,276.77,277.15,15404.0,273.3681,273.7826,273.1411,273.5161,15404.0
2024-11-12 10:15:00,277.35,277.35,277.25,277.26,2214.0,273.7135,273.7135,273.6148,273.6247,2214.0
2024-11-12 10:20:00,277.26,277.44,277.17,277.44,3906.0,273.6247,273.8023,273.5359,273.8023,3906.0
2024-11-12 10:25:00,277.21,277.54,277.02,277.51,5698.0,273.5754,273.901,273.3879,273.8714,5698.0
2024-11-12 10:30:00,277.45,277.71,277.34,277.53,2999.0,273.8122,274.0688,273.7037,273.8912,2999.0
2024-11-12 10:35:00,277.71,277.98,277.29,277.94,7261.0,274.0688,274.3353,273.6543,274.2958,7261.0
2024-11-12 10:40:00,277.79,277.88,277.44,277.44,3059.0,274.1478,274.2366,273.8023,273.8023,3059.0
2024-11-12 10:45:00,277.44,277.54,277.43,277.47,1009.0,273.8023,273.901,273.7925,273.832,1009.0
2024-11-12 10:50:00,277.41,277.64,277.41,277.46,1550.0,273.7727,273.9997,273.7727,273.8221,1550.0
2024-11-12 10:55:00,277.46,277.75,277.45,277.65,2053.0,273.8221,274.1083,273.8122,274.0096,2053.0
2024-11-12 11:00:00,277.71,277.89,277.65,277.83,3002.0,274.0688,274.2464,274.0096,274.1872,3002.0
2024-11-12 11:05:00,277.79,278.15,277.69,278.15,7717.0,274.1478,274.503,274.0491,274.503,7717.0
2024-11-12 11:10:00,278.18,278.48,278.16,278.25,2906.0,274.5326,274.8287,274.5129,274.6017,2906.0
2024-11-12 11:15:00,278.28,278.28,277.47,277.72,3237.0,274.6313,274.6313,273.832,274.0787,3237.0
2024-11-12 11:20:00,277.72,277.72,277.42,277.5,2226.0,274.0787,274.0787,273.7826,273.8616,2226.0
2024-11-12 11:25:00,277.37,278.83,277.37,278.53,5128.0,273.7333,275.1741,273.7333,274.8781,5128.0
2024-11-12 11:30:00,278.52,278.78,278.18,278.31,2572.0,274.8682,275.1248,274.5326,274.6609,2572.0
2024-11-12 11:35:00,278.41,278.56,278.05,278.08,2463.0,274.7596,274.9077,274.4043,274.434,2463.0
2024-11-12 11:40:00,278.23,278.23,277.83,277.83,1237.0,274.582,274.582,274.1872,274.1872,1237.0
2024-11-12 11:45:00,277.82,278.42,277.73,278.42,5206.0,274.1774,274.7695,274.0885,274.7695,5206.0
2024-11-12 11:50:00,278.55,278.73,278.26,278.51,3865.0,274.8978,275.0754,274.6116,274.8583,3865.0
2024-11-12 11:55:00,278.53,278.53,277.73,277.73,2651.0,274.8781,274.8781,274.0885,274.0885,2651.0
2024-11-12 12:00:00,277.64,277.87,277.63,277.75,1659.0,273.9997,274.2267,273.9899,274.1083,1659.0
2024-11-12 12:05:00,277.72,277.83,277.38,277.65,5619.0,274.0787,274.1872,273.7431,274.0096,5619.0
2024-11-12 12:10:00,277.93,278.11,277.58,277.77,3626.0,274.2859,274.4636,273.9405,274.128,3626.0
2024-11-12 12:15:00,277.52,277.61,277.31,277.6,6429.0,273.8813,273.9701,273.674,273.9602,6429.0
2024-11-12 12:20:00,277.48,277.79,277.38,277.69,2167.0,273.8418,274.1478,273.7431,274.0491,2167.0
2024-11-12 12:25:00,277.87,278.01,277.6,277.9,4435.0,274.2267,274.3649,273.9602,274.2563,4435.0
2024-11-12 12:30:00,277.81,277.9,277.6,277.85,6722.0,274.1675,274.2563,273.9602,274.207,6722.0
2024-11-12 12:35:00,277.71,280.21,277.7,280.19,72273.0,274.0688,276.536,274.0589,276.5163,72273.0
2024-11-12 12:40:00,280.2,280.73,279.56,279.56,43689.0,276.5262,277.0492,275.8945,275.8945,43689.0
2024-11-12 12:45:00,279.49,280.18,279.07,279.92,4309.0,275.8255,276.5064,275.411,276.2498,4309.0
2024-11-12 12:50:00,279.82,279.84,278.76,278.76,4509.0,276.1511,276.1709,275.105,275.105,4509.0
2024-11-12 12:55:00,278.85,279.15,278.58,279.15,2845.0,275.1939,275.4899,274.9274,275.4899,2845.0
2024-11-12 13:00:00,278.79,280.12,278.79,279.55,11075.0,275.1346,276.4472,275.1346,275.8847,11075.0
2024-11-12 13:05:00,279.55,279.6,278.71,279.41,3682.0,275.8847,275.934,275.0557,275.7465,3682.0
2024-11-12 13:10:00,279.35,279.37,279.01,279.21,8649.0,275.6873,275.707,275.3518,275.5491,8649.0
2024-11-12 13:15:00,279.37,279.71,279.07,279.71,5937.0,275.707,276.0426,275.411,276.0426,5937.0
2024-11-12 13:20:00,279.54,279.89,279.54,279.89,2458.0,275.8748,276.2202,275.8748,276.2202,2458.0
2024-11-12 13:25:00,279.9,280.09,279.77,279.96,5399.0,276.2301,276.4176,276.1018,276.2893,5399.0
2024-11-12 13:30:00,279.81,279.82,279.37,279.37,4796.0,276.1413,276.1511,275.707,275.707,4796.0
2024-11-12 13:35:00,279.56,279.58,278.72,278.73,1747.0,275.8945,275.9143,275.0656,275.0754,1747.0
2024-11-12 13:40:00,278.75,279.12,278.75,278.94,2569.0,275.0952,275.4603,275.0952,275.2827,2569.0
2024-11-12 13:45:00,278.94,278.95,278.67,278.79,3200.0,275.2827,275.2925,275.0162,275.1346,3200.0
2024-11-12 13:50:00,278.7,278.72,278.5,278.72,1346.0,275.0458,275.0656,274.8484,275.0656,1346.0
2024-11-12 13:55:00,278.89,278.98,278.72,278.86,3213.0,275.2333,275.3222,275.0656,275.2037,3213.0
2024-11-12 14:00:00,278.79,278.79,278.36,278.5,3218.0,275.1346,275.1346,274.7103,274.8484,3218.0
2024-11-12 14:05:00,278.53,278.86,278.5,278.76,6076.0,274.8781,275.2037,274.8484,275.105,6076.0
2024-11-12 14:10:00,278.46,278.51,278.34,278.47,600.0,274.809,274.8583,274.6905,274.8188,600.0
2024-11-12 14:15:00,278.38,278.74,278.28,278.55,2951.0,274.73,275.0853,274.6313,274.8978,2951.0
2024-11-12 14:20:00,278.44,279.25,278.44,279.25,3363.0,274.7892,275.5886,274.7892,275.5886,3363.0
2024-11-12 14:25:00,279.15,279.23,278.98,279.14,539.0,275.4899,275.5689,275.3222,275.4801,539.0
2024-11-12 14:30:00,278.93,279.22,278.72,278.86,3307.0,275.2728,275.559,275.0656,275.2037,3307.0
2024-11-12 14:35:00,278.86,279.01,278.74,278.87,3004.0,275.2037,275.3518,275.0853,275.2136,3004.0
2024-11-12 14:40:00,278.84,278.94,278.69,278.81,2248.0,275.184,275.2827,275.036,275.1544,2248.0
2024-11-12 14:45:00,278.79,279.0,278.62,278.89,1625.0,275.1346,275.3419,274.9669,275.2333,1625.0
2024-11-12 14:50:00,278.9,279.22,278.81,279.13,4214.0,275.2432,275.559,275.1544,275.4702,4214.0
2024-11-12 14:55:00,279.25,279.25,278.86,279.0,1923.0,275.5886,275.5886,275.2037,275.3419,1923.0
2024-11-12 15:00:00,278.98,278.98,278.77,278.97,3955.0,275.3222,275.3222,275.1149,275.3123,3955.0
2024-11-12 15:05:00,279.09,279.15,279.0,279.0,1665.0,275.4307,275.4899,275.3419,275.3419,1665.0
2024-11-12 15:10:00,278.95,279.12,278.55,278.59,7842.0,275.2925,275.4603,274.8978,274.9373,7842.0
2024-11-12 15:15:00,278.6,278.8,278.17,278.17,7032.0,274.9471,275.1445,274.5228,274.5228,7032.0
2024-11-12 15:20:00,278.23,278.61,278.13,278.42,5690.0,274.582,274.957,274.4833,274.7695,5690.0
2024-11-12 15:25:00,278.29,278.29,277.94,278.03,1790.0,274.6412,274.6412,274.2958,274.3846,1790.0
2024-11-12 15:30:00,278.05,278.55,277.94,278.07,15859.0,274.4043,274.8978,274.2958,274.4241,15859.0
2024-11-12 15:35:00,278.07,278.27,277.89,278.05,2500.0,274.4241,274.6215,274.2464,274.4043,2500.0
2024-11-12 15:40:00,278.09,278.12,277.86,278.06,4493.0,274.4438,274.4734,274.2168,274.4142,4493.0
2024-11-12 15:45:00,278.16,278.18,277.97,278.1,6175.0,274.5129,274.5326,274.3254,274.4537,6175.0
2024-11-12 15:50:00,278.07,278.07,277.5,277.58,14681.0,274.4241,274.4241,273.8616,273.9405,14681.0
2024-11-12 15:55:00,277.56,278.04,277.5,277.88,55814.0,273.9208,274.3945,273.8616,274.2366,55814.0
2024-11-13 09:30:00,280.85,283.45,279.81,281.58,25996.0,277.1676,279.7335,276.1413,277.8881,25996.0
2024-11-13 09:35:00,280.74,282.08,280.25,281.93,4572.0,277.0591,278.3815,276.5755,278.2335,4572.0
2024-11-13 09:40:00,281.53,282.04,280.19,282.04,2876.0,277.8387,278.342,276.5163,278.342,2876.0
2024-11-13 09:45:00,282.03,282.16,280.73,281.78,5285.0,278.3322,278.4605,277.0492,278.0854,5285.0
2024-11-13 09:50:00,282.11,284.26,281.82,283.86,14070.0,278.4111,280.5329,278.1249,280.1382,14070.0
2024-11-13 09:55:00,283.86,284.3,283.38,284.3,7767.0,280.1382,280.5724,279.6645,280.5724,7767.0
2024-11-13 10:00:00,283.9,284.45,282.64,283.05,7463.0,280.1776,280.7204,278.9342,279.3388,7463.0
2024-11-13 10:05:00,283.08,283.4,281.69,282.62,8893.0,279.3684,279.6842,277.9966,278.9144,8893.0
2024-11-13 10:10:00,282.75,283.66,282.75,283.21,7805.0,279.0427,279.9408,279.0427,279.4967,7805.0
2024-11-13 10:15:00,283.21,283.74,283.21,283.6,4487.0,279.4967,280.0197,279.4967,279.8816,4487.0
2024-11-13 10:20:00,283.6,285.04,283.6,285.04,8285.0,279.8816,281.3027,279.8816,281.3027,8285.0
2024-11-13 10:25:00,285.41,286.1,285.22,285.85,6491.0,281.6678,282.3488,281.4803,282.1021,6491.0
2024-11-13 10:30:00,285.8,286.52,285.67,286.31,8953.0,282.0527,282.7633,281.9244,282.556,8953.0
2024-11-13 10:35:00,286.17,286.77,286.02,286.46,3938.0,282.4179,283.01,282.2698,282.7041,3938.0
2024-11-13 10:40:00,286.43,286.74,286.14,286.74,3722.0,282.6745,282.9804,282.3883,282.9804,3722.0
2024-11-13 10:45:00,286.4,286.79,286.14,286.33,10218.0,282.6449,283.0298,282.3883,282.5758,10218.0
2024-11-13 10:50:00,286.15,286.55,285.68,286.34,2995.0,282.3981,282.7929,281.9343,282.5857,2995.0
2024-11-13 10:55:00,286.6,286.61,286.17,286.57,2784.0,282.8422,282.8521,282.4179,282.8126,2784.0
2024-11-13 11:00:00,286.6,287.08,286.42,287.05,6023.0,282.8422,283.316,282.6646,283.2863,6023.0
2024-11-13 11:05:00,286.87,287.92,286.79,287.72,5416.0,283.1087,284.1449,283.0298,283.9476,5416.0
2024-11-13 11:10:00,287.8,288.23,287.58,288.22,5639.0,284.0265,284.4509,283.8094,284.441,5639.0
2024-11-13 11:15:00,288.37,288.37,287.58,287.59,9400.0,284.589,284.589,283.8094,283.8193,9400.0
2024-11-13 11:20:00,287.68,287.77,287.4,287.77,4103.0,283.9081,283.9969,283.6318,283.9969,4103.0
2024-11-13 11:25:00,287.77,288.23,287.77,287.95,2189.0,283.9969,284.4509,283.9969,284.1745,2189.0
2024-11-13 11:30:00,287.92,288.01,286.6,287.02,6257.0,284.1449,284.2338,282.8422,283.2567,6257.0
2024-11-13 11:35:00,287.02,287.32,286.92,286.92,2700.0,283.2567,283.5528,283.158,283.158,2700.0
2024-11-13 11:40:00,286.91,287.19,286.81,287.19,3333.0,283.1482,283.4245,283.0495,283.4245,3333.0
2024-11-13 11:45:00,287.27,287.92,287.26,287.72,2200.0,283.5035,284.1449,283.4936,283.9476,2200.0
2024-11-13 11:50:00,287.74,287.88,287.18,287.18,4432.0,283.9673,284.1055,283.4146,283.4146,4432.0
2024-11-13 11:55:00,287.18,287.34,286.91,286.92,2200.0,283.4146,283.5725,283.1482,283.158,2200.0
2024-11-13 12:00:00,287.33,287.38,287.22,287.24,1888.0,283.5627,283.612,283.4541,283.4739,1888.0
2024-11-13 12:05:00,287.32,287.45,287.12,287.45,1655.0,283.5528,283.6811,283.3554,283.6811,1655.0
2024-11-13 12:10:00,287.39,287.66,287.32,287.44,3137.0,283.6219,283.8883,283.5528,283.6712,3137.0
2024-11-13 12:15:00,287.44,287.97,287.21,287.85,9422.0,283.6712,284.1943,283.4442,284.0759,9422.0
2024-11-13 12:20:00,287.96,288.15,287.9,287.93,4423.0,284.1844,284.3719,284.1252,284.1548,4423.0
2024-11-13 12:25:00,288.05,288.15,287.89,287.97,3910.0,284.2732,284.3719,284.1153,284.1943,3910.0
2024-11-13 12:30:00,288.02,288.03,287.55,287.73,5587.0,284.2436,284.2535,283.7798,283.9574,5587.0
2024-11-13 12:35:00,287.73,287.96,287.67,287.94,1594.0,283.9574,284.1844,283.8982,284.1647,1594.0
2024-11-13 12:40:00,287.94,288.1,287.92,288.1,4089.0,284.1647,284.3226,284.1449,284.3226,4089.0
2024-11-13 12:45:00,288.22,288.39,288.22,288.26,2263.0,284.441,284.6088,284.441,284.4805,2263.0
2024-11-13 12:50:00,288.39,288.54,287.67,287.67,7558.0,284.6088,284.7568,283.8982,283.8982,7558.0
2024-11-13 12:55:00,287.75,287.76,287.34,287.34,1690.0,283.9772,283.987,283.5725,283.5725,1690.0
2024-11-13 13:00:00,287.36,287.55,287.36,287.42,2000.0,283.5923,283.7798,283.5923,283.6515,2000.0
2024-11-13 13:05:00,287.49,287.54,287.27,287.28,3300.0,283.7206,283.7699,283.5035,283.5133,3300.0
2024-11-13 13:10:00,287.28,287.54,287.25,287.4,4025.0,283.5133,283.7699,283.4837,283.6318,4025.0
2024-11-13 13:15:00,287.4,288.09,287.39,287.71,6313.0,283.6318,284.3127,283.6219,283.9377,6313.0
2024-11-13 13:20:00,287.73,288.05,287.72,288.05,1202.0,283.9574,284.2732,283.9476,284.2732,1202.0
2024-11-13 13:25:00,288.01,288.01,287.82,287.94,2417.0,284.2338,284.2338,284.0462,284.1647,2417.0
2024-11-13 13:30:00,287.82,287.91,287.08,287.18,4639.0,284.0462,284.1351,283.316,283.4146,4639.0
2024-11-13 13:35:00,287.14,287.14,286.75,286.84,3229.0,283.3752,283.3752,282.9903,283.0791,3229.0
2024-11-13 13:40:00,286.74,286.9,286.7,286.81,1427.0,282.9804,283.1383,282.9409,283.0495,1427.0
2024-11-13 13:45:00,286.81,287.05,286.69,287.05,1333.0,283.0495,283.2863,282.9311,283.2863,1333.0
2024-11-13 13:50:00,287.05,287.05,286.73,286.79,3860.0,283.2863,283.2863,282.9705,283.0298,3860.0
2024-11-13 13:55:00,286.63,287.0,286.63,286.97,2948.0,282.8719,283.237,282.8719,283.2074,2948.0
2024-11-13 14:00:00,286.97,287.03,286.74,286.74,4100.0,283.2074,283.2666,282.9804,282.9804,4100.0
2024-11-13 14:05:00,286.74,286.74,286.56,286.56,2573.0,282.9804,282.9804,282.8028,282.8028,2573.0
2024-11-13 14:10:00,286.56,286.56,285.77,286.1,8247.0,282.8028,282.8028,282.0231,282.3488,8247.0
2024-11-13 14:15:00,285.98,286.07,285.23,285.23,1500.0,282.2304,282.3192,281.4902,281.4902,1500.0
2024-11-13 14:20:00,285.14,285.41,285.14,285.28,3331.0,281.4014,281.6678,281.4014,281.5396,3331.0
2024-11-13 14:25:00,285.12,285.13,284.84,284.84,1520.0,281.3816,281.3915,281.1053,281.1053,1520.0
2024-11-13 14:30:00,284.84,284.98,284.68,284.85,4057.0,281.1053,281.2435,280.9474,281.1152,4057.0
2024-11-13 14:35:00,284.85,284.91,284.55,284.91,4611.0,281.1152,281.1744,280.8191,281.1744,4611.0
2024-11-13 14:40:00,284.84,285.14,284.63,285.14,3753.0,281.1053,281.4014,280.8981,281.4014,3753.0
2024-11-13 14:45:00,285.12,285.5,285.12,285.45,5653.0,281.3816,281.7567,281.3816,281.7073,5653.0
2024-11-13 14:50:00,285.4,285.67,285.4,285.48,2274.0,281.658,281.9244,281.658,281.7369,2274.0
2024-11-13 14:55:00,285.49,285.88,285.49,285.88,3776.0,281.7468,282.1317,281.7468,282.1317,3776.0
2024-11-13 15:00:00,285.88,285.99,285.47,285.66,10600.0,282.1317,282.2402,281.7271,281.9146,10600.0
2024-11-13 15:05:00,285.66,286.03,285.52,286.01,4302.0,281.9146,282.2797,281.7764,282.26,4302.0
2024-11-13 15:10:00,285.96,286.4,285.86,286.4,8050.0,282.2106,282.6449,282.1119,282.6449,8050.0
2024-11-13 15:15:00,286.43,286.56,286.23,286.26,8264.0,282.6745,282.8028,282.4771,282.5067,8264.0
2024-11-13 15:20:00,286.34,286.55,286.24,286.47,5191.0,282.5857,282.7929,282.487,282.7139,5191.0
2024-11-13 15:25:00,286.47,286.61,286.37,286.44,8150.0,282.7139,282.8521,282.6153,282.6843,8150.0
2024-11-13 15:30:00,286.38,286.44,286.11,286.29,8327.0,282.6251,282.6843,282.3587,282.5363,8327.0
2024-11-13 15:35:00,286.38,286.51,286.19,286.27,8667.0,282.6251,282.7534,282.4376,282.5166,8667.0
2024-11-13 15:40:00,286.28,286.4,286.1,286.16,10494.0,282.5264,282.6449,282.3488,282.408,10494.0
2024-11-13 15:45:00,286.22,286.36,286.02,286.36,13588.0,282.4672,282.6054,282.2698,282.6054,13588.0
2024-11-13 15:50:00,286.26,287.16,286.15,286.74,26172.0,282.5067,283.3949,282.3981,282.9804,26172.0
2024-11-13 15:55:00,286.68,287.01,286.26,286.7,52404.0,282.9212,283.2469,282.5067,282.9409,52404.0
2024-11-14 09:30:00,285.9,286.32,285.0,285.96,10129.0,282.1514,282.5659,281.2632,282.2106,10129.0
2024-11-14 09:35:00,286.05,286.4,284.9,284.9,5543.0,282.2995,282.6449,281.1645,281.1645,5543.0
2024-11-14 09:40:00,285.52,285.78,283.26,283.59,10266.0,281.7764,282.033,279.546,279.8717,10266.0
2024-11-14 09:45:00,284.37,285.37,284.0,285.37,6752.0,280.6415,281.6284,280.2763,281.6284,6752.0
2024-11-14 09:50:00,285.37,285.97,284.71,285.48,12553.0,281.6284,282.2205,280.977,281.7369,12553.0
2024-11-14 09:55:00,285.06,285.43,284.81,285.02,1443.0,281.3224,281.6876,281.0757,281.283,1443.0
2024-11-14 10:00:00,285.02,285.16,283.26,284.12,7538.0,281.283,281.4211,279.546,280.3948,7538.0
2024-11-14 10:05:00,284.1,284.69,283.79,284.35,7195.0,280.375,280.9573,280.0691,280.6217,7195.0
2024-11-14 10:10:00,284.36,285.56,284.36,285.25,5590.0,280.6316,281.8159,280.6316,281.5099,5590.0
2024-11-14 10:15:00,285.57,285.96,285.4,285.75,5561.0,281.8257,282.2106,281.658,282.0034,5561.0
2024-11-14 10:20:00,285.75,286.62,285.42,286.62,4384.0,282.0034,282.862,281.6777,282.862,4384.0
2024-11-14 10:25:00,286.79,287.36,286.53,287.36,8183.0,283.0298,283.5923,282.7732,283.5923,8183.0
2024-11-14 10:30:00,287.14,287.5,286.9,287.5,5308.0,283.3752,283.7304,283.1383,283.7304,5308.0
2024-11-14 10:35:00,287.36,288.15,287.18,288.05,7792.0,283.5923,284.3719,283.4146,284.2732,7792.0
2024-11-14 10:40:00,288.04,289.25,288.02,288.97,12400.0,284.2634,285.4575,284.2436,285.1812,12400.0
2024-11-14 10:45:00,288.94,289.32,288.81,289.21,15717.0,285.1516,285.5266,285.0233,285.418,15717.0
2024-11-14 10:50:00,289.13,289.44,289.03,289.39,2786.0,285.3391,285.645,285.2404,285.5957,2786.0
2024-11-14 10:55:00,289.39,290.08,289.34,289.83,9387.0,285.5957,286.2766,285.5463,286.0299,9387.0
2024-11-14 11:00:00,289.72,289.83,288.82,288.83,20059.0,285.9213,286.0299,285.0331,285.043,20059.0
2024-11-14 11:05:00,288.83,289.6,288.7,289.44,11285.0,285.043,285.8029,284.9147,285.645,11285.0
2024-11-14 11:10:00,289.3,290.0,289.2,290.0,7794.0,285.5068,286.1977,285.4082,286.1977,7794.0
2024-11-14 11:15:00,290.0,290.01,289.45,289.45,16265.0,286.1977,286.2075,285.6549,285.6549,16265.0
2024-11-14 11:20:00,289.57,289.63,289.3,289.52,2352.0,285.7733,285.8325,285.5068,285.724,2352.0
2024-11-14 11:25:00,289.54,289.98,289.5,289.7,9593.0,285.7437,286.1779,285.7042,285.9016,9593.0
2024-11-14 11:30:00,289.69,289.69,287.84,287.97,29167.0,285.8917,285.8917,284.066,284.1943,29167.0
2024-11-14 11:35:00,287.93,287.94,286.91,286.97,12431.0,284.1548,284.1647,283.1482,283.2074,12431.0
2024-11-14 11:40:00,286.81,286.81,285.05,285.2,12287.0,283.0495,283.0495,281.3126,281.4606,12287.0
2024-11-14 11:45:00,285.66,286.08,285.38,285.4,4242.0,281.9146,282.3291,281.6382,281.658,4242.0
2024-11-14 11:50:00,285.31,285.53,285.11,285.25,20446.0,281.5692,281.7863,281.3718,281.5099,20446.0
2024-11-14 11:55:00,285.25,285.93,285.11,285.85,3391.0,281.5099,282.181,281.3718,282.1021,3391.0
2024-11-14 12:00:00,285.52,285.96,285.45,285.96,8657.0,281.7764,282.2106,281.7073,282.2106,8657.0
2024-11-14 12:05:00,285.99,286.25,285.86,286.25,2351.0,282.2402,282.4968,282.1119,282.4968,2351.0
2024-11-14 12:10:00,286.25,286.84,286.25,286.43,8434.0,282.4968,283.0791,282.4968,282.6745,8434.0
2024-11-14 12:15:00,286.15,287.05,286.07,287.05,9989.0,282.3981,283.2863,282.3192,283.2863,9989.0
2024-11-14 12:20:00,287.1,287.66,286.97,287.05,8625.0,283.3357,283.8883,283.2074,283.2863,8625.0
2024-11-14 12:25:00,287.03,287.37,287.0,287.03,4046.0,283.2666,283.6021,283.237,283.2666,4046.0
2024-11-14 12:30:00,287.26,287.26,286.23,286.82,8384.0,283.4936,283.4936,282.4771,283.0594,8384.0
2024-11-14 12:35:00,286.9,287.84,286.8,287.67,12085.0,283.1383,284.066,283.0396,283.8982,12085.0
2024-11-14 12:40:00,287.72,287.9,287.39,287.87,13124.0,283.9476,284.1252,283.6219,284.0956,13124.0
2024-11-14 12:45:00,287.87,287.99,287.08,287.08,6896.0,284.0956,284.214,283.316,283.316,6896.0
2024-11-14 12:50:00,287.16,287.69,287.14,287.55,5565.0,283.3949,283.918,283.3752,283.7798,5565.0
2024-11-14 12:55:00,287.49,287.72,287.26,287.26,1632.0,283.7206,283.9476,283.4936,283.4936,1632.0
2024-11-14 13:00:00,287.26,287.57,287.21,287.57,1712.0,283.4936,283.7995,283.4442,283.7995,1712.0
2024-11-14 13:05:00,287.54,287.84,287.53,287.84,4326.0,283.7699,284.066,283.7601,284.066,4326.0
2024-11-14 13:10:00,287.75,287.76,287.09,287.09,2689.0,283.9772,283.987,283.3258,283.3258,2689.0
2024-11-14 13:15:00,286.8,286.8,286.19,286.19,2049.0,283.0396,283.0396,282.4376,282.4376,2049.0
2024-11-14 13:20:00,286.3,286.3,286.09,286.19,2843.0,282.5462,282.5462,282.3389,282.4376,2843.0
2024-11-14 13:25:00,286.19,286.33,286.0,286.03,3365.0,282.4376,282.5758,282.2501,282.2797,3365.0
2024-11-14 13:30:00,286.02,286.02,285.12,285.12,7092.0,282.2698,282.2698,281.3816,281.3816,7092.0
2024-11-14 13:35:00,285.2,285.36,285.2,285.22,617.0,281.4606,281.6185,281.4606,281.4803,617.0
2024-11-14 13:40:00,285.13,285.6,285.12,285.6,1959.0,281.3915,281.8554,281.3816,281.8554,1959.0
2024-11-14 13:45:00,285.61,285.62,285.05,285.05,3091.0,281.8652,281.8751,281.3126,281.3126,3091.0
2024-11-14 13:50:00,285.11,285.42,284.9,285.31,4665.0,281.3718,281.6777,281.1645,281.5692,4665.0
2024-11-14 13:55:00,285.31,285.51,285.19,285.19,3322.0,281.5692,281.7665,281.4507,281.4507,3322.0
2024-11-14 14:00:00,285.68,285.95,285.51,285.94,2950.0,281.9343,282.2008,281.7665,282.1909,2950.0
2024-11-14 14:05:00,285.8,286.23,285.8,286.13,8325.0,282.0527,282.4771,282.0527,282.3784,8325.0
2024-11-14 14:10:00,286.27,286.85,286.04,286.85,4666.0,282.5166,283.089,282.2896,283.089,4666.0
2024-11-14 14:15:00,286.65,287.21,286.49,286.65,4599.0,282.8916,283.4442,282.7337,282.8916,4599.0
2024-11-14 14:20:00,286.74,287.14,286.74,286.97,2663.0,282.9804,283.3752,282.9804,283.2074,2663.0
2024-11-14 14:25:00,286.98,287.42,286.97,287.14,6133.0,283.2173,283.6515,283.2074,283.3752,6133.0
2024-11-14 14:30:00,287.21,287.63,287.21,287.63,3830.0,283.4442,283.8587,283.4442,283.8587,3830.0
2024-11-14 14:35:00,287.63,288.27,287.41,288.15,7614.0,283.8587,284.4903,283.6416,284.3719,7614.0
2024-11-14 14:40:00,288.15,288.91,288.05,288.73,7946.0,284.3719,285.122,284.2732,284.9443,7946.0
2024-11-14 14:45:00,288.68,288.84,288.3,288.66,8796.0,284.895,285.0529,284.52,284.8752,8796.0
2024-11-14 14:50:00,288.53,288.85,288.4,288.59,8057.0,284.7469,285.0627,284.6186,284.8062,8057.0
2024-11-14 14:55:00,288.56,288.73,288.47,288.56,9864.0,284.7765,284.9443,284.6877,284.7765,9864.0
2024-11-14 15:00:00,288.47,288.49,287.17,287.17,10532.0,284.6877,284.7075,283.4048,283.4048,10532.0
2024-11-14 15:05:00,287.28,287.32,286.78,287.09,10012.0,283.5133,283.5528,283.0199,283.3258,10012.0
2024-11-14 15:10:00,287.15,287.17,286.48,286.81,12212.0,283.385,283.4048,282.7238,283.0495,12212.0
2024-11-14 15:15:00,286.86,287.43,286.82,287.39,9470.0,283.0988,283.6614,283.0594,283.6219,9470.0
2024-11-14 15:20:00,287.32,287.53,287.02,287.34,8414.0,283.5528,283.7601,283.2567,283.5725,8414.0
2024-11-14 15:25:00,287.32,287.64,287.32,287.57,6136.0,283.5528,283.8686,283.5528,283.7995,6136.0
2024-11-14 15:30:00,287.57,287.58,286.89,287.12,5642.0,283.7995,283.8094,283.1284,283.3554,5642.0
2024-11-14 15:35:00,287.08,287.26,286.87,287.13,9089.0,283.316,283.4936,283.1087,283.3653,9089.0
2024-11-14 15:40:00,287.0,287.31,286.82,287.25,24387.0,283.237,283.5429,283.0594,283.4837,24387.0
2024-11-14 15:45:00,287.26,287.26,286.92,287.09,26887.0,283.4936,283.4936,283.158,283.3258,26887.0
2024-11-14 15:50:00,287.13,287.18,286.65,286.74,15489.0,283.3653,283.4146,282.8916,282.9804,15489.0
2024-11-14 15:55:00,286.67,286.8,286.33,286.43,55742.0,282.9113,283.0396,282.5758,282.6745,55742.0
2024-11-15 09:30:00,286.32,290.67,284.75,289.25,39932.0,282.5659,286.8589,281.0165,285.4575,39932.0
2024-11-15 09:35:00,289.25,290.53,288.3,289.04,4179.0,285.4575,286.7207,284.52,285.2503,4179.0
2024-11-15 09:40:00,288.07,289.98,287.53,289.35,8943.0,284.293,286.1779,283.7601,285.5562,8943.0
2024-11-15 09:45:00,289.49,290.97,288.71,290.97,6320.0,285.6944,287.1549,284.9246,287.1549,6320.0
2024-11-15 09:50:00,290.89,290.89,289.59,290.3,11904.0,287.076,287.076,285.793,286.4937,11904.0
2024-11-15 09:55:00,289.88,289.98,288.94,289.58,6035.0,286.0792,286.1779,285.1516,285.7832,6035.0
2024-11-15 10:00:00,289.62,290.0,287.72,288.32,12320.0,285.8226,286.1977,283.9476,284.5397,12320.0
2024-11-15 10:05:00,288.12,289.23,288.11,289.18,27401.0,284.3423,285.4378,284.3324,285.3884,27401.0
2024-11-15 10:10:00,289.18,289.97,289.06,289.89,6585.0,285.3884,286.1681,285.27,286.0891,6585.0
2024-11-15 10:15:00,289.89,290.19,289.55,289.88,10435.0,286.0891,286.3852,285.7536,286.0792,10435.0
2024-11-15 10:20:00,289.39,289.68,288.78,289.42,5483.0,285.5957,285.8819,284.9937,285.6253,5483.0
2024-11-15 10:25:00,289.12,289.88,288.86,289.53,5574.0,285.3292,286.0792,285.0726,285.7338,5574.0
2024-11-15 10:30:00,289.4,289.4,288.83,289.06,2141.0,285.6055,285.6055,285.043,285.27,2141.0
2024-11-15 10:35:00,288.79,288.8,287.39,287.39,3950.0,285.0035,285.0134,283.6219,283.6219,3950.0
2024-11-15 10:40:00,287.39,287.39,286.62,286.81,3805.0,283.6219,283.6219,282.862,283.0495,3805.0
2024-11-15 10:45:00,286.98,287.21,286.32,286.64,5487.0,283.2173,283.4442,282.5659,282.8817,5487.0
2024-11-15 10:50:00,286.79,287.08,286.39,286.39,2742.0,283.0298,283.316,282.635,282.635,2742.0
2024-11-15 10:55:00,286.63,287.03,286.41,286.75,13035.0,282.8719,283.2666,282.6547,282.9903,13035.0
2024-11-15 11:00:00,286.42,286.43,285.84,286.27,2627.0,282.6646,282.6745,282.0922,282.5166,2627.0
2024-11-15 11:05:00,285.72,285.87,285.41,285.66,2523.0,281.9738,282.1218,281.6678,281.9146,2523.0
2024-11-15 11:10:00,285.79,286.56,285.6,285.6,2132.0,282.0429,282.8028,281.8554,281.8554,2132.0
2024-11-15 11:15:00,285.69,286.2,285.69,286.15,1250.0,281.9442,282.4475,281.9442,282.3981,1250.0
2024-11-15 11:20:00,286.15,286.22,285.94,285.96,2400.0,282.3981,282.4672,282.1909,282.2106,2400.0
2024-11-15 11:25:00,286.24,286.31,285.82,286.27,2808.0,282.487,282.556,282.0725,282.5166,2808.0
2024-11-15 11:30:00,286.16,286.16,285.73,285.77,6685.0,282.408,282.408,281.9837,282.0231,6685.0
2024-11-15 11:35:00,285.84,285.9,285.32,285.9,6472.0,282.0922,282.1514,281.579,282.1514,6472.0
2024-11-15 11:40:00,285.8,285.84,285.52,285.55,3361.0,282.0527,282.0922,281.7764,281.806,3361.0
2024-11-15 11:45:00,285.35,285.78,285.31,285.47,2800.0,281.6086,282.033,281.5692,281.7271,2800.0
2024-11-15 11:50:00,285.34,285.89,285.33,285.76,2761.0,281.5988,282.1416,281.5889,282.0133,2761.0
2024-11-15 11:55:00,285.71,285.8,285.51,285.58,2406.0,281.9639,282.0527,281.7665,281.8356,2406.0
2024-11-15 12:00:00,285.52,285.81,285.17,285.3,4206.0,281.7764,282.0626,281.431,281.5593,4206.0
2024-11-15 12:05:00,285.21,285.59,285.18,285.54,4286.0,281.4705,281.8455,281.4409,281.7961,4286.0
2024-11-15 12:10:00,285.45,286.22,285.43,286.04,10574.0,281.7073,282.4672,281.6876,282.2896,10574.0
2024-11-15 12:15:00,285.94,286.39,285.9,286.07,11704.0,282.1909,282.635,282.1514,282.3192,11704.0
2024-11-15 12:20:00,285.86,286.26,285.86,285.97,2329.0,282.1119,282.5067,282.1119,282.2205,2329.0
2024-11-15 12:25:00,285.93,285.93,284.86,285.21,3641.0,282.181,282.181,281.1251,281.4705,3641.0
2024-11-15 12:30:00,285.11,285.11,284.74,285.03,2581.0,281.3718,281.3718,281.0066,281.2928,2581.0
2024-11-15 12:35:00,284.85,285.25,284.85,285.19,2200.0,281.1152,281.5099,281.1152,281.4507,2200.0
2024-11-15 12:40:00,285.1,285.45,285.1,285.45,2850.0,281.3619,281.7073,281.3619,281.7073,2850.0
2024-11-15 12:45:00,285.56,285.76,285.5,285.72,4651.0,281.8159,282.0133,281.7567,281.9738,4651.0
2024-11-15 12:50:00,285.7,286.02,285.59,286.02,2250.0,281.954,282.2698,281.8455,282.2698,2250.0
2024-11-15 12:55:00,285.85,286.84,285.76,286.72,6480.0,282.1021,283.0791,282.0133,282.9607,6480.0
2024-11-15 13:00:00,286.68,286.84,286.17,286.54,9589.0,282.9212,283.0791,282.4179,282.783,9589.0
2024-11-15 13:05:00,286.51,286.51,286.2,286.37,900.0,282.7534,282.7534,282.4475,282.6153,900.0
2024-11-15 13:10:00,286.5,286.92,286.2,286.82,3604.0,282.7436,283.158,282.4475,283.0594,3604.0
2024-11-15 13:15:00,286.75,287.07,286.66,286.66,1200.0,282.9903,283.3061,282.9015,282.9015,1200.0
2024-11-15 13:20:00,286.76,287.28,286.66,286.98,5343.0,283.0001,283.5133,282.9015,283.2173,5343.0
2024-11-15 13:25:00,287.1,287.1,286.4,286.41,7751.0,283.3357,283.3357,282.6449,282.6547,7751.0
2024-11-15 13:30:00,286.42,286.75,286.2,286.75,5197.0,282.6646,282.9903,282.4475,282.9903,5197.0
2024-11-15 13:35:00,286.51,286.79,286.41,286.65,7347.0,282.7534,283.0298,282.6547,282.8916,7347.0
2024-11-15 13:40:00,286.63,286.65,286.28,286.54,5953.0,282.8719,282.8916,282.5264,282.783,5953.0
2024-11-15 13:45:00,286.49,286.52,286.07,286.42,6277.0,282.7337,282.7633,282.3192,282.6646,6277.0
2024-11-15 13:50:00,286.34,286.52,285.81,285.89,16857.0,282.5857,282.7633,282.0626,282.1416,16857.0
2024-11-15 13:55:00,285.92,285.98,285.66,285.78,2257.0,282.1712,282.2304,281.9146,282.033,2257.0
2024-11-15 14:00:00,285.96,286.38,285.84,286.15,5933.0,282.2106,282.6251,282.0922,282.3981,5933.0
2024-11-15 14:05:00,286.16,286.39,286.15,286.29,803.0,282.408,282.635,282.3981,282.5363,803.0
2024-11-15 14:10:00,286.31,286.56,286.31,286.5,707.0,282.556,282.8028,282.556,282.7436,707.0
2024-11-15 14:15:00,286.44,286.64,286.42,286.63,2106.0,282.6843,282.8817,282.6646,282.8719,2106.0
2024-11-15 14:20:00,286.76,287.03,286.75,286.86,1628.0,283.0001,283.2666,282.9903,283.0988,1628.0
2024-11-15 14:25:00,286.86,286.91,286.7,286.84,3112.0,283.0988,283.1482,282.9409,283.0791,3112.0
2024-11-15 14:30:00,286.87,287.39,286.7,286.93,7119.0,283.1087,283.6219,282.9409,283.1679,7119.0
2024-11-15 14:35:00,286.81,286.81,286.51,286.51,3802.0,283.0495,283.0495,282.7534,282.7534,3802.0
2024-11-15 14:40:00,286.5,286.97,286.5,286.92,2602.0,282.7436,283.2074,282.7436,283.158,2602.0
2024-11-15 14:45:00,286.84,287.07,286.49,286.52,3806.0,283.0791,283.3061,282.7337,282.7633,3806.0
2024-11-15 14:50:00,286.48,286.55,285.97,285.97,3436.0,282.7238,282.7929,282.2205,282.2205,3436.0
2024-11-15 14:55:00,285.87,286.26,285.87,286.26,1420.0,282.1218,282.5067,282.1218,282.5067,1420.0
2024-11-15 15:00:00,286.26,286.38,286.2,286.38,2138.0,282.5067,282.6251,282.4475,282.6251,2138.0
2024-11-15 15:05:00,286.34,286.43,285.95,285.95,1985.0,282.5857,282.6745,282.2008,282.2008,1985.0
2024-11-15 15:10:00,286.05,286.17,285.86,286.12,1978.0,282.2995,282.4179,282.1119,282.3685,1978.0
2024-11-15 15:15:00,286.23,287.12,286.23,286.97,21430.0,282.4771,283.3554,282.4771,283.2074,21430.0
2024-11-15 15:20:00,286.82,287.27,286.59,286.59,7763.0,283.0594,283.5035,282.8324,282.8324,7763.0
2024-11-15 15:25:00,286.62,287.29,286.55,286.63,10907.0,282.862,283.5232,282.7929,282.8719,10907.0
2024-11-15 15:30:00,286.76,286.94,286.52,286.94,15723.0,283.0001,283.1778,282.7633,283.1778,15723.0
2024-11-15 15:35:00,286.9,287.41,286.9,287.29,8405.0,283.1383,283.6416,283.1383,283.5232,8405.0
2024-11-15 15:40:00,287.28,287.38,286.95,287.0,11539.0,283.5133,283.612,283.1877,283.237,11539.0
2024-11-15 15:45:00,287.0,287.23,286.86,286.86,14249.0,283.237,283.464,283.0988,283.0988,14249.0
2024-11-15 15:50:00,286.86,286.96,286.4,286.66,14629.0,283.0988,283.1975,282.6449,282.9015,14629.0
2024-11-15 15:55:00,286.55,286.6,285.81,285.99,35867.0,282.7929,282.8422,282.0626,282.2402,35867.0
2024-11-18 09:30:00,284.09,284.09,282.61,283.71,12276.0,281.6624,281.6624,280.195,281.2856,12276.0
2024-11-18 09:35:00,284.13,285.02,282.65,285.02,2429.0,281.702,282.5844,280.2347,282.5844,2429.0
2024-11-18 09:40:00,284.94,286.06,284.67,284.69,9603.0,282.5051,283.6155,282.2374,282.2572,9603.0
2024-11-18 09:45:00,284.26,284.69,283.06,283.9,6609.0,281.8309,282.2572,280.6412,281.474,6609.0
2024-11-18 09:50:00,283.68,283.68,283.23,283.52,2883.0,281.2559,281.2559,280.8097,281.0972,2883.0
2024-11-18 09:55:00,283.35,283.35,281.9,282.28,4175.0,280.9287,280.9287,279.4911,279.8678,4175.0
2024-11-18 10:00:00,282.0,282.26,281.59,282.26,5259.0,279.5902,279.848,279.1837,279.848,5259.0
2024-11-18 10:05:00,282.12,282.99,282.12,282.99,2117.0,279.7092,280.5718,279.7092,280.5718,2117.0
2024-11-18 10:10:00,283.06,283.09,281.96,282.15,2998.0,280.6412,280.6709,279.5506,279.7389,2998.0
2024-11-18 10:15:00,282.19,282.53,282.0,282.08,4156.0,279.7786,280.1157,279.5902,279.6695,4156.0
2024-11-18 10:20:00,282.1,282.44,282.03,282.05,3698.0,279.6894,280.0265,279.62,279.6398,3698.0
2024-11-18 10:25:00,281.88,282.27,281.65,281.65,9385.0,279.4712,279.8579,279.2432,279.2432,9385.0
2024-11-18 10:30:00,281.65,282.01,281.04,281.16,12702.0,279.2432,279.6001,278.6384,278.7574,12702.0
2024-11-18 10:35:00,281.31,282.03,281.03,281.68,8757.0,278.9061,279.62,278.6285,279.273,8757.0
2024-11-18 10:40:00,281.69,283.39,281.52,283.23,16305.0,279.2829,280.9683,279.1143,280.8097,16305.0
2024-11-18 10:45:00,283.09,283.15,282.8,283.0,7030.0,280.6709,280.7304,280.3834,280.5817,7030.0
2024-11-18 10:50:00,282.89,283.14,282.53,282.53,4693.0,280.4726,280.7205,280.1157,280.1157,4693.0
2024-11-18 10:55:00,282.81,282.85,282.8,282.85,1400.0,280.3933,280.433,280.3834,280.433,1400.0
2024-11-18 11:00:00,282.87,283.69,282.87,283.51,5197.0,280.4528,281.2658,280.4528,281.0873,5197.0
2024-11-18 11:05:00,283.67,283.76,283.33,283.33,3896.0,281.246,281.3352,280.9089,280.9089,3896.0
2024-11-18 11:10:00,283.33,283.97,283.33,283.88,9663.0,280.9089,281.5434,280.9089,281.4542,9663.0
2024-11-18 11:15:00,283.87,284.39,283.74,284.29,5814.0,281.4442,281.9598,281.3154,281.8607,5814.0
2024-11-18 11:20:00,284.37,284.5,284.24,284.5,1590.0,281.94,282.0689,281.8111,282.0689,1590.0
2024-11-18 11:25:00,284.53,284.69,284.2,284.2,7542.0,282.0986,282.2572,281.7714,281.7714,7542.0
2024-11-18 11:30:00,284.34,285.0,284.34,284.93,2897.0,281.9102,282.5646,281.9102,282.4952,2897.0
2024-11-18 11:35:00,284.67,284.93,284.58,284.79,2828.0,282.2374,282.4952,282.1482,282.3564,2828.0
2024-11-18 11:40:00,284.91,285.04,284.76,284.91,2806.0,282.4754,282.6042,282.3266,282.4754,2806.0
2024-11-18 11:45:00,284.88,285.03,284.39,284.39,2615.0,282.4456,282.5943,281.9598,281.9598,2615.0
2024-11-18 11:50:00,284.4,284.49,284.16,284.4,3579.0,281.9697,282.0589,281.7318,281.9697,3579.0
2024-11-18 11:55:00,284.4,284.46,284.24,284.43,3233.0,281.9697,282.0292,281.8111,281.9995,3233.0
2024-11-18 12:00:00,284.43,284.8,284.42,284.57,5498.0,281.9995,282.3663,281.9895,282.1383,5498.0
2024-11-18 12:05:00,284.6,284.75,284.56,284.68,17646.0,282.168,282.3167,282.1283,282.2473,17646.0
2024-11-18 12:10:00,284.6,284.6,283.33,283.33,8144.0,282.168,282.168,280.9089,280.9089,8144.0
2024-11-18 12:15:00,283.84,283.94,283.49,283.49,2578.0,281.4145,281.5136,281.0675,281.0675,2578.0
2024-11-18 12:20:00,283.68,284.1,283.68,284.1,1501.0,281.2559,281.6723,281.2559,281.6723,1501.0
2024-11-18 12:25:00,283.94,284.12,283.88,284.01,1122.0,281.5136,281.6921,281.4542,281.583,1122.0
2024-11-18 12:30:00,284.08,284.12,283.9,284.12,3528.0,281.6524,281.6921,281.474,281.6921,3528.0
2024-11-18 12:35:00,284.05,284.32,284.0,284.32,1514.0,281.6227,281.8904,281.5731,281.8904,1514.0
2024-11-18 12:40:00,284.43,284.53,284.33,284.33,1853.0,281.9995,282.0986,281.9003,281.9003,1853.0
2024-11-18 12:45:00,284.26,284.33,284.08,284.13,2965.0,281.8309,281.9003,281.6524,281.702,2965.0
2024-11-18 12:50:00,284.21,284.41,284.02,284.16,3478.0,281.7813,281.9796,281.593,281.7318,3478.0
2024-11-18 12:55:00,284.33,284.33,284.22,284.22,500.0,281.9003,281.9003,281.7913,281.7913,500.0
2024-11-18 13:00:00,284.23,284.41,283.97,284.12,2485.0,281.8012,281.9796,281.5434,281.6921,2485.0
2024-11-18 13:05:00,284.11,284.11,283.86,284.0,2308.0,281.6822,281.6822,281.4343,281.5731,2308.0
2024-11-18 13:10:00,284.05,284.22,284.05,284.05,1912.0,281.6227,281.7913,281.6227,281.6227,1912.0
2024-11-18 13:15:00,283.95,284.26,283.95,284.19,2043.0,281.5236,281.8309,281.5236,281.7615,2043.0
2024-11-18 13:20:00,284.16,284.2,283.99,284.02,1519.0,281.7318,281.7714,281.5632,281.593,1519.0
2024-11-18 13:25:00,284.13,284.23,284.1,284.15,1514.0,281.702,281.8012,281.6723,281.7218,1514.0
2024-11-18 13:30:00,284.19,284.38,284.13,284.27,1474.0,281.7615,281.9499,281.702,281.8408,1474.0
2024-11-18 13:35:00,284.31,284.34,284.08,284.19,2571.0,281.8805,281.9102,281.6524,281.7615,2571.0
2024-11-18 13:40:00,284.09,284.1,283.62,283.74,8332.0,281.6624,281.6723,281.1964,281.3154,8332.0
2024-11-18 13:45:00,283.55,283.87,283.55,283.81,2291.0,281.127,281.4442,281.127,281.3848,2291.0
2024-11-18 13:50:00,283.83,283.93,283.79,283.93,1185.0,281.4046,281.5037,281.3649,281.5037,1185.0
2024-11-18 13:55:00,283.91,284.29,283.84,284.19,1580.0,281.4839,281.8607,281.4145,281.7615,1580.0
2024-11-18 14:00:00,284.2,284.29,284.07,284.17,2439.0,281.7714,281.8607,281.6425,281.7417,2439.0
2024-11-18 14:05:00,284.13,284.13,283.72,283.75,1500.0,281.702,281.702,281.2955,281.3253,1500.0
2024-11-18 14:10:00,283.66,283.82,283.33,283.33,2749.0,281.236,281.3947,280.9089,280.9089,2749.0
2024-11-18 14:15:00,283.34,283.54,283.1,283.5,3071.0,280.9188,281.1171,280.6808,281.0774,3071.0
2024-11-18 14:20:00,283.5,283.55,282.96,282.97,1819.0,281.0774,281.127,280.542,280.5519,1819.0
2024-11-18 14:25:00,283.0,283.08,282.83,282.89,1614.0,280.5817,280.661,280.4131,280.4726,1614.0
2024-11-18 14:30:00,282.89,282.96,282.66,282.66,1986.0,280.4726,280.542,280.2446,280.2446,1986.0
2024-11-18 14:35:00,282.67,282.67,282.37,282.4,2040.0,280.2545,280.2545,279.9571,279.9868,2040.0
2024-11-18 14:40:00,282.36,282.93,282.33,282.8,4120.0,279.9471,280.5123,279.9174,280.3834,4120.0
2024-11-18 14:45:00,282.71,282.99,282.71,282.92,2995.0,280.2942,280.5718,280.2942,280.5024,2995.0
2024-11-18 14:50:00,282.92,283.15,282.92,283.05,3582.0,280.5024,280.7304,280.5024,280.6312,3582.0
2024-11-18 14:55:00,283.04,283.04,282.75,282.75,2805.0,280.6213,280.6213,280.3338,280.3338,2805.0
2024-11-18 15:00:00,282.47,282.75,282.46,282.46,2126.0,280.0562,280.3338,280.0463,280.0463,2126.0
2024-11-18 15:05:00,282.52,282.64,282.09,282.59,7465.0,280.1058,280.2248,279.6795,280.1752,7465.0
2024-11-18 15:10:00,282.59,282.92,282.41,282.84,6907.0,280.1752,280.5024,279.9967,280.423,6907.0
2024-11-18 15:15:00,282.88,282.91,282.67,282.82,4279.0,280.4627,280.4924,280.2545,280.4032,4279.0
2024-11-18 15:20:00,282.85,282.88,282.73,282.86,3268.0,280.433,280.4627,280.314,280.4429,3268.0
2024-11-18 15:25:00,282.87,282.93,282.73,282.73,2727.0,280.4528,280.5123,280.314,280.314,2727.0
2024-11-18 15:30:00,282.73,282.79,282.41,282.5,4301.0,280.314,280.3735,279.9967,280.0859,4301.0
2024-11-18 15:35:00,282.46,282.81,282.38,282.74,6905.0,280.0463,280.3933,279.967,280.3239,6905.0
2024-11-18 15:40:00,282.67,283.01,282.67,282.89,6775.0,280.2545,280.5916,280.2545,280.4726,6775.0
2024-11-18 15:45:00,282.89,282.95,282.44,282.72,9918.0,280.4726,280.5321,280.0265,280.3041,9918.0
2024-11-18 15:50:00,282.66,282.82,282.2,282.44,18185.0,280.2446,280.4032,279.7885,280.0265,18185.0
2024-11-18 15:55:00,282.36,283.14,282.28,283.13,50807.0,279.9471,280.7205,279.8678,280.7106,50807.0
2024-11-19 09:30:00,279.55,280.62,278.91,279.51,9719.0,277.1612,278.222,276.5266,277.1215,9719.0
2024-11-19 09:35:00,279.51,280.02,278.6,280.02,27322.0,277.1215,277.6271,276.2193,277.6271,27322.0
2024-11-19 09:40:00,280.09,280.09,279.24,279.81,2192.0,277.6965,277.6965,276.8538,277.4189,2192.0
2024-11-19 09:45:00,279.81,280.31,279.52,279.92,17879.0,277.4189,277.9147,277.1314,277.528,17879.0
2024-11-19 09:50:00,279.97,280.37,279.65,279.98,6023.0,277.5776,277.9741,277.2603,277.5875,6023.0
2024-11-19 09:55:00,280.02,280.54,279.87,280.18,5978.0,277.6271,278.1427,277.4784,277.7858,5978.0
2024-11-19 10:00:00,279.96,280.0,279.21,279.31,8455.0,277.5677,277.6073,276.8241,276.9232,8455.0
2024-11-19 10:05:00,279.31,279.64,278.84,278.84,9852.0,276.9232,277.2504,276.4572,276.4572,9852.0
2024-11-19 10:10:00,279.04,279.04,278.44,278.6,3629.0,276.6555,276.6555,276.0606,276.2193,3629.0
2024-11-19 10:15:00,278.29,278.58,278.1,278.58,7234.0,275.9119,276.1994,275.7235,276.1994,7234.0
2024-11-19 10:20:00,278.54,278.54,277.72,278.35,5139.0,276.1598,276.1598,275.3468,275.9714,5139.0
2024-11-19 10:25:00,278.47,278.95,278.36,278.95,3351.0,276.0904,276.5663,275.9813,276.5663,3351.0
2024-11-19 10:30:00,278.94,279.73,278.94,279.73,3467.0,276.5564,277.3396,276.5564,277.3396,3467.0
2024-11-19 10:35:00,279.75,280.03,279.63,279.77,2557.0,277.3594,277.6371,277.2405,277.3793,2557.0
2024-11-19 10:40:00,279.63,280.28,279.61,280.17,16859.0,277.2405,277.8849,277.2206,277.7759,16859.0
2024-11-19 10:45:00,280.19,280.2,279.46,279.83,1803.0,277.7957,277.8056,277.0719,277.4388,1803.0
2024-11-19 10:50:00,279.83,280.02,279.68,279.91,1439.0,277.4388,277.6271,277.29,277.5181,1439.0
2024-11-19 10:55:00,279.89,280.12,279.53,279.63,9684.0,277.4983,277.7263,277.1413,277.2405,9684.0
2024-11-19 11:00:00,279.74,279.74,278.81,278.82,9747.0,277.3495,277.3495,276.4275,276.4374,9747.0
2024-11-19 11:05:00,278.82,279.21,278.66,279.09,3903.0,276.4374,276.8241,276.2788,276.7051,3903.0
2024-11-19 11:10:00,279.12,279.27,278.93,278.93,3453.0,276.7348,276.8835,276.5465,276.5465,3453.0
2024-11-19 11:15:00,279.11,279.11,278.86,278.93,800.0,276.7249,276.7249,276.4771,276.5465,800.0
2024-11-19 11:20:00,278.93,279.1,278.81,279.06,10838.0,276.5465,276.715,276.4275,276.6753,10838.0
2024-11-19 11:25:00,279.2,279.23,278.84,278.95,9518.0,276.8141,276.8439,276.4572,276.5663,9518.0
2024-11-19 11:30:00,278.83,278.83,278.42,278.65,6526.0,276.4473,276.4473,276.0408,276.2688,6526.0
2024-11-19 11:35:00,278.6,278.98,278.33,278.98,10048.0,276.2193,276.596,275.9516,276.596,10048.0
2024-11-19 11:40:00,278.89,278.89,278.55,278.55,2158.0,276.5068,276.5068,276.1697,276.1697,2158.0
2024-11-19 11:45:00,278.53,278.83,278.53,278.73,2100.0,276.1499,276.4473,276.1499,276.3482,2100.0
2024-11-19 11:50:00,278.66,278.92,278.46,278.56,5382.0,276.2788,276.5365,276.0805,276.1796,5382.0
2024-11-19 11:55:00,278.72,279.24,278.68,279.08,11974.0,276.3382,276.8538,276.2986,276.6952,11974.0
2024-11-19 12:00:00,279.08,279.11,278.85,278.85,1638.0,276.6952,276.7249,276.4671,276.4671,1638.0
2024-11-19 12:05:00,278.82,279.02,278.82,279.01,2422.0,276.4374,276.6357,276.4374,276.6258,2422.0
2024-11-19 12:10:00,278.92,279.04,278.92,278.96,2152.0,276.5365,276.6555,276.5365,276.5762,2152.0
2024-11-19 12:15:00,278.99,279.04,278.92,279.02,4418.0,276.6059,276.6555,276.5365,276.6357,4418.0
2024-11-19 12:20:00,279.02,279.07,278.36,278.36,4733.0,276.6357,276.6853,275.9813,275.9813,4733.0
2024-11-19 12:25:00,278.5,278.77,278.46,278.67,2906.0,276.1201,276.3878,276.0805,276.2887,2906.0
2024-11-19 12:30:00,278.72,279.16,278.67,279.02,2989.0,276.3382,276.7745,276.2887,276.6357,2989.0
2024-11-19 12:35:00,279.0,279.32,278.94,279.31,5263.0,276.6159,276.9331,276.5564,276.9232,5263.0
2024-11-19 12:40:00,279.27,279.42,278.9,279.04,2987.0,276.8835,277.0323,276.5167,276.6555,2987.0
2024-11-19 12:45:00,279.05,279.21,279.0,279.0,3312.0,276.6654,276.8241,276.6159,276.6159,3312.0
2024-11-19 12:50:00,279.09,279.09,278.75,278.88,2812.0,276.7051,276.7051,276.368,276.4969,2812.0
2024-11-19 12:55:00,278.88,279.05,278.88,279.04,4022.0,276.4969,276.6654,276.4969,276.6555,4022.0
2024-11-19 13:00:00,279.05,279.5,279.04,279.38,2225.0,276.6654,277.1116,276.6555,276.9926,2225.0
2024-11-19 13:05:00,279.22,279.23,278.73,278.91,1936.0,276.834,276.8439,276.3482,276.5266,1936.0
2024-11-19 13:10:00,279.02,279.02,278.66,278.66,2476.0,276.6357,276.6357,276.2788,276.2788,2476.0
2024-11-19 13:15:00,278.84,278.99,278.73,278.79,1652.0,276.4572,276.6059,276.3482,276.4077,1652.0
2024-11-19 13:20:00,278.66,278.74,278.29,278.59,9947.0,276.2788,276.3581,275.9119,276.2094,9947.0
2024-11-19 13:25:00,278.59,278.74,278.5,278.74,1213.0,276.2094,276.3581,276.1201,276.3581,1213.0
2024-11-19 13:30:00,278.68,278.7,278.52,278.52,922.0,276.2986,276.3184,276.14,276.14,922.0
2024-11-19 13:35:00,278.57,278.57,277.42,278.27,14150.0,276.1895,276.1895,275.0494,275.8921,14150.0
2024-11-19 13:40:00,278.16,278.16,277.94,278.13,3092.0,275.783,275.783,275.5649,275.7533,3092.0
2024-11-19 13:45:00,278.22,278.48,278.14,278.48,1071.0,275.8425,276.1003,275.7632,276.1003,1071.0
2024-11-19 13:50:00,278.47,278.52,277.93,277.94,3103.0,276.0904,276.14,275.555,275.5649,3103.0
2024-11-19 13:55:00,277.94,278.22,277.94,278.16,1131.0,275.5649,275.8425,275.5649,275.783,1131.0
2024-11-19 14:00:00,278.22,278.22,277.68,277.83,3673.0,275.8425,275.8425,275.3071,275.4559,3673.0
2024-11-19 14:05:00,277.97,279.59,277.93,278.56,7888.0,275.5947,277.2008,275.555,276.1796,7888.0
2024-11-19 14:10:00,278.72,278.74,278.05,278.05,4149.0,276.3382,276.3581,275.674,275.674,4149.0
2024-11-19 14:15:00,278.25,278.26,277.84,277.99,1880.0,275.8723,275.8822,275.4658,275.6145,1880.0
2024-11-19 14:20:00,277.99,278.14,277.66,277.83,2779.0,275.6145,275.7632,275.2873,275.4559,2779.0
2024-11-19 14:25:00,277.81,277.81,277.4,277.4,5298.0,275.436,275.436,275.0295,275.0295,5298.0
2024-11-19 14:30:00,277.72,277.72,277.4,277.48,2353.0,275.3468,275.3468,275.0295,275.1088,2353.0
2024-11-19 14:35:00,277.4,277.53,277.35,277.41,2923.0,275.0295,275.1584,274.98,275.0394,2923.0
2024-11-19 14:40:00,277.34,277.83,277.33,277.59,8642.0,274.97,275.4559,274.9601,275.2179,8642.0
2024-11-19 14:45:00,277.53,277.96,277.43,277.95,3387.0,275.1584,275.5847,275.0593,275.5748,3387.0
2024-11-19 14:50:00,278.11,278.21,278.01,278.2,3379.0,275.7335,275.8326,275.6343,275.8227,3379.0
2024-11-19 14:55:00,278.2,278.55,278.04,278.44,8234.0,275.8227,276.1697,275.6641,276.0606,8234.0
2024-11-19 15:00:00,278.44,278.74,278.44,278.56,7069.0,276.0606,276.3581,276.0606,276.1796,7069.0
2024-11-19 15:05:00,278.56,279.09,278.56,278.88,8603.0,276.1796,276.7051,276.1796,276.4969,8603.0
2024-11-19 15:10:00,278.94,279.01,278.72,278.88,3483.0,276.5564,276.6258,276.3382,276.4969,3483.0
2024-11-19 15:15:00,279.0,279.27,278.84,278.85,2984.0,276.6159,276.8835,276.4572,276.4671,2984.0
2024-11-19 15:20:00,278.86,279.01,278.85,278.88,889.0,276.4771,276.6258,276.4671,276.4969,889.0
2024-11-19 15:25:00,278.87,278.88,278.7,278.78,6198.0,276.487,276.4969,276.3184,276.3977,6198.0
2024-11-19 15:30:00,279.03,279.04,278.6,278.6,7494.0,276.6456,276.6555,276.2193,276.2193,7494.0
2024-11-19 15:35:00,278.57,278.83,278.36,278.47,9680.0,276.1895,276.4473,275.9813,276.0904,9680.0
2024-11-19 15:40:00,278.46,278.49,278.1,278.24,7329.0,276.0805,276.1102,275.7235,275.8624,7329.0
2024-11-19 15:45:00,278.23,278.37,278.01,278.19,13283.0,275.8524,275.9912,275.6343,275.8128,13283.0
2024-11-19 15:50:00,278.32,278.48,277.94,277.94,14989.0,275.9417,276.1003,275.5649,275.5649,14989.0
2024-11-19 15:55:00,277.99,278.4,277.82,278.34,47840.0,275.6145,276.021,275.4459,275.9615,47840.0
2024-11-20 09:30:00,281.45,281.45,280.53,281.2,22987.0,279.0449,279.0449,278.1328,278.7971,22987.0
2024-11-20 09:35:00,281.04,281.52,280.15,280.44,26257.0,278.6384,279.1143,277.756,278.0436,26257.0
2024-11-20 09:40:00,280.39,280.72,279.66,280.27,19554.0,277.994,278.3212,277.2702,277.875,19554.0
2024-11-20 09:45:00,280.06,280.89,279.84,280.42,4539.0,277.6668,278.4897,277.4487,278.0237,4539.0
2024-11-20 09:50:00,280.31,280.62,279.8,280.09,8789.0,277.9147,278.222,277.409,277.6965,8789.0
2024-11-20 09:55:00,280.04,280.16,279.7,279.81,10986.0,277.647,277.7659,277.3099,277.4189,10986.0
2024-11-20 10:00:00,279.88,280.19,278.67,279.04,17395.0,277.4883,277.7957,276.2887,276.6555,17395.0
2024-11-20 10:05:00,278.91,278.97,278.0,278.0,8922.0,276.5266,276.5861,275.6244,275.6244,8922.0
2024-11-20 10:10:00,277.96,279.0,277.96,278.56,5694.0,275.5847,276.6159,275.5847,276.1796,5694.0
2024-11-20 10:15:00,278.69,279.39,278.33,279.31,6848.0,276.3085,277.0025,275.9516,276.9232,6848.0
2024-11-20 10:20:00,278.94,279.36,278.51,279.23,9423.0,276.5564,276.9728,276.13,276.8439,9423.0
2024-11-20 10:25:00,279.36,279.91,279.36,279.77,3344.0,276.9728,277.5181,276.9728,277.3793,3344.0
2024-11-20 10:30:00,279.74,280.16,279.67,280.16,2918.0,277.3495,277.7659,277.2801,277.7659,2918.0
2024-11-20 10:35:00,280.15,280.4,279.84,280.4,4557.0,277.756,278.0039,277.4487,278.0039,4557.0
2024-11-20 10:40:00,280.4,280.51,279.67,279.82,2078.0,278.0039,278.113,277.2801,277.4288,2078.0
2024-11-20 10:45:00,279.79,280.04,279.79,280.04,560.0,277.3991,277.647,277.3991,277.647,560.0
2024-11-20 10:50:00,279.71,279.76,279.59,279.73,5362.0,277.3198,277.3694,277.2008,277.3396,5362.0
2024-11-20 10:55:00,279.76,279.99,279.7,279.8,1650.0,277.3694,277.5974,277.3099,277.409,1650.0
2024-11-20 11:00:00,279.8,280.06,279.26,279.52,8133.0,277.409,277.6668,276.8736,277.1314,8133.0
2024-11-20 11:05:00,279.37,279.37,278.78,279.03,6012.0,276.9827,276.9827,276.3977,276.6456,6012.0
2024-11-20 11:10:00,279.06,279.07,278.62,279.0,2694.0,276.6753,276.6853,276.2391,276.6159,2694.0
2024-11-20 11:15:00,279.08,279.64,279.08,279.23,3904.0,276.6952,277.2504,276.6952,276.8439,3904.0
2024-11-20 11:20:00,279.62,279.92,279.39,279.54,2253.0,277.2306,277.528,277.0025,277.1512,2253.0
2024-11-20 11:25:00,279.45,279.62,279.06,279.27,3922.0,277.062,277.2306,276.6753,276.8835,3922.0
2024-11-20 11:30:00,279.36,279.4,279.0,279.24,3466.0,276.9728,277.0124,276.6159,276.8538,3466.0
2024-11-20 11:35:00,279.22,279.39,278.77,279.38,13542.0,276.834,277.0025,276.3878,276.9926,13542.0
2024-11-20 11:40:00,279.69,279.76,279.51,279.76,1024.0,277.3,277.3694,277.1215,277.3694,1024.0
2024-11-20 11:45:00,280.05,280.43,280.05,280.43,602.0,277.6569,278.0336,277.6569,278.0336,602.0
2024-11-20 11:50:00,280.53,281.27,280.44,281.02,13411.0,278.1328,278.8665,278.0436,278.6186,13411.0
2024-11-20 11:55:00,281.05,281.55,281.05,281.31,3752.0,278.6483,279.1441,278.6483,278.9061,3752.0
2024-11-20 12:00:00,281.31,281.43,280.99,281.0,4063.0,278.9061,279.0251,278.5889,278.5988,4063.0
2024-11-20 12:05:00,281.12,281.19,280.9,281.03,1900.0,278.7177,278.7871,278.4996,278.6285,1900.0
2024-11-20 12:10:00,280.83,280.99,280.44,280.7,2834.0,278.4302,278.5889,278.0436,278.3013,2834.0
2024-11-20 12:15:00,280.75,281.01,280.68,280.72,809.0,278.3509,278.6087,278.2815,278.3212,809.0
2024-11-20 12:20:00,280.36,280.42,280.3,280.3,1023.0,277.9642,278.0237,277.9047,277.9047,1023.0
2024-11-20 12:25:00,280.55,280.57,280.36,280.43,5903.0,278.1526,278.1724,277.9642,278.0336,5903.0
2024-11-20 12:30:00,280.51,280.61,280.3,280.48,1808.0,278.113,278.2121,277.9047,278.0832,1808.0
2024-11-20 12:35:00,280.46,280.64,280.46,280.63,1018.0,278.0634,278.2418,278.0634,278.2319,1018.0
2024-11-20 12:40:00,280.63,280.7,280.48,280.49,2132.0,278.2319,278.3013,278.0832,278.0931,2132.0
2024-11-20 12:45:00,280.51,281.21,280.51,281.21,3292.0,278.113,278.807,278.113,278.807,3292.0
2024-11-20 12:50:00,281.37,281.37,280.6,280.6,1644.0,278.9656,278.9656,278.2022,278.2022,1644.0
2024-11-20 12:55:00,280.56,280.66,280.28,280.47,3838.0,278.1625,278.2617,277.8849,278.0733,3838.0
2024-11-20 13:00:00,280.51,280.52,280.36,280.36,2117.0,278.113,278.1229,277.9642,277.9642,2117.0
2024-11-20 13:05:00,280.35,280.57,280.33,280.57,2346.0,277.9543,278.1724,277.9345,278.1724,2346.0
2024-11-20 13:10:00,280.53,280.68,280.4,280.68,1448.0,278.1328,278.2815,278.0039,278.2815,1448.0
2024-11-20 13:15:00,280.69,280.95,280.32,280.32,3926.0,278.2914,278.5492,277.9246,277.9246,3926.0
2024-11-20 13:20:00,280.29,280.48,280.21,280.37,2220.0,277.8948,278.0832,277.8155,277.9741,2220.0
2024-11-20 13:25:00,280.4,280.54,280.26,280.4,1425.0,278.0039,278.1427,277.8651,278.0039,1425.0
2024-11-20 13:30:00,280.33,280.37,279.61,279.82,2370.0,277.9345,277.9741,277.2206,277.4288,2370.0
2024-11-20 13:35:00,279.82,279.83,279.36,279.46,3642.0,277.4288,277.4388,276.9728,277.0719,3642.0
2024-11-20 13:40:00,279.47,279.51,279.1,279.22,2823.0,277.0818,277.1215,276.715,276.834,2823.0
2024-11-20 13:45:00,279.13,279.16,278.72,278.9,11640.0,276.7447,276.7745,276.3382,276.5167,11640.0
2024-11-20 13:50:00,278.9,279.05,278.49,278.7,12204.0,276.5167,276.6654,276.1102,276.3184,12204.0
2024-11-20 13:55:00,278.64,278.64,278.22,278.38,4460.0,276.2589,276.2589,275.8425,276.0012,4460.0
2024-11-20 14:00:00,278.16,278.68,278.16,278.45,12392.0,275.783,276.2986,275.783,276.0706,12392.0
2024-11-20 14:05:00,278.57,278.58,278.28,278.46,1510.0,276.1895,276.1994,275.902,276.0805,1510.0
2024-11-20 14:10:00,278.46,278.49,278.3,278.35,5156.0,276.0805,276.1102,275.9218,275.9714,5156.0
2024-11-20 14:15:00,278.35,278.56,278.3,278.56,6335.0,275.9714,276.1796,275.9218,276.1796,6335.0
2024-11-20 14:20:00,278.55,278.68,278.43,278.68,4237.0,276.1697,276.2986,276.0507,276.2986,4237.0
2024-11-20 14:25:00,278.68,278.87,278.26,278.32,10288.0,276.2986,276.487,275.8822,275.9417,10288.0
2024-11-20 14:30:00,278.44,278.48,278.2,278.31,9390.0,276.0606,276.1003,275.8227,275.9318,9390.0
2024-11-20 14:35:00,278.19,278.34,277.84,277.88,18766.0,275.8128,275.9615,275.4658,275.5054,18766.0
2024-11-20 14:40:00,277.89,278.09,277.77,277.94,7219.0,275.5153,275.7136,275.3964,275.5649,7219.0
2024-11-20 14:45:00,278.06,278.8,278.05,278.37,31498.0,275.6839,276.4176,275.674,275.9912,31498.0
2024-11-20 14:50:00,278.26,278.72,278.13,278.35,4708.0,275.8822,276.3382,275.7533,275.9714,4708.0
2024-11-20 14:55:00,278.38,278.39,277.96,277.97,2951.0,276.0012,276.0111,275.5847,275.5947,2951.0
2024-11-20 15:00:00,277.8,278.34,277.77,278.27,11838.0,275.4261,275.9615,275.3964,275.8921,11838.0
2024-11-20 15:05:00,278.41,278.94,278.27,278.8,4087.0,276.0309,276.5564,275.8921,276.4176,4087.0
2024-11-20 15:10:00,278.68,279.17,278.65,279.17,2916.0,276.2986,276.7844,276.2688,276.7844,2916.0
2024-11-20 15:15:00,279.25,279.52,279.16,279.5,5173.0,276.8637,277.1314,276.7745,277.1116,5173.0
2024-11-20 15:20:00,279.53,279.8,279.44,279.52,4224.0,277.1413,277.409,277.0521,277.1314,4224.0
2024-11-20 15:25:00,279.61,279.96,279.61,279.89,3315.0,277.2206,277.5677,277.2206,277.4983,3315.0
2024-11-20 15:30:00,279.76,279.87,279.68,279.73,4664.0,277.3694,277.4784,277.29,277.3396,4664.0
2024-11-20 15:35:00,279.79,280.23,279.49,279.91,6743.0,277.3991,277.8353,277.1017,277.5181,6743.0
2024-11-20 15:40:00,280.03,280.03,279.03,279.29,12229.0,277.6371,277.6371,276.6456,276.9034,12229.0
2024-11-20 15:45:00,279.4,279.59,279.07,279.44,9472.0,277.0124,277.2008,276.6853,277.0521,9472.0
2024-11-20 15:50:00,279.48,279.94,279.42,279.57,13077.0,277.0918,277.5478,277.0323,277.181,13077.0
2024-11-20 15:55:00,279.6,280.1,279.27,280.08,57874.0,277.2107,277.7065,276.8835,277.6866,57874.0
2024-11-21 09:30:00,281.79,281.79,279.33,279.33,9714.0,279.382,279.382,276.943,276.943,9714.0
2024-11-21 09:35:00,279.67,280.07,277.82,278.54,2028.0,277.2801,277.6767,275.4459,276.1598,2028.0
2024-11-21 09:40:00,278.59,278.71,277.98,278.71,4647.0,276.2094,276.3283,275.6046,276.3283,4647.0
2024-11-21 09:45:00,278.43,279.35,278.41,279.0,8777.0,276.0507,276.9629,276.0309,276.6159,8777.0
2024-11-21 09:50:00,279.0,279.42,277.99,278.85,12957.0,276.6159,277.0323,275.6145,276.4671,12957.0
2024-11-21 09:55:00,278.76,278.76,278.04,278.14,300.0,276.3779,276.3779,275.6641,275.7632,300.0
2024-11-21 10:00:00,278.39,278.65,278.14,278.14,6370.0,276.0111,276.2688,275.7632,275.7632,6370.0
2024-11-21 10:05:00,278.14,279.33,278.14,279.13,3310.0,275.7632,276.943,275.7632,276.7447,3310.0
2024-11-21 10:10:00,279.2,280.58,279.2,279.64,4245.0,276.8141,278.1824,276.8141,277.2504,4245.0
2024-11-21 10:15:00,280.04,280.04,279.37,279.65,1009.0,277.647,277.647,276.9827,277.2603,1009.0
2024-11-21 10:20:00,279.15,279.18,278.98,278.98,1013.0,276.7646,276.7943,276.596,276.596,1013.0
2024-11-21 10:25:00,279.13,279.15,278.45,278.45,2800.0,276.7447,276.7646,276.0706,276.0706,2800.0
2024-11-21 10:30:00,278.52,278.88,277.65,277.73,3234.0,276.14,276.4969,275.2774,275.3567,3234.0
2024-11-21 10:35:00,278.21,278.34,277.93,278.01,6746.0,275.8326,275.9615,275.555,275.6343,6746.0
2024-11-21 10:40:00,278.1,278.59,278.05,278.33,5700.0,275.7235,276.2094,275.674,275.9516,5700.0
2024-11-21 10:45:00,278.35,279.07,278.1,278.93,5022.0,275.9714,276.6853,275.7235,276.5465,5022.0
2024-11-21 10:50:00,278.65,279.21,278.59,278.99,3211.0,276.2688,276.8241,276.2094,276.6059,3211.0
2024-11-21 10:55:00,279.06,279.34,278.79,278.79,3200.0,276.6753,276.953,276.4077,276.4077,3200.0
2024-11-21 11:00:00,278.9,278.9,278.61,278.84,700.0,276.5167,276.5167,276.2292,276.4572,700.0
2024-11-21 11:05:00,278.76,278.77,278.26,278.42,4057.0,276.3779,276.3878,275.8822,276.0408,4057.0
2024-11-21 11:10:00,278.43,278.63,278.23,278.4,905.0,276.0507,276.249,275.8524,276.021,905.0
2024-11-21 11:15:00,278.64,278.86,278.45,278.45,3329.0,276.2589,276.4771,276.0706,276.0706,3329.0
2024-11-21 11:20:00,278.66,279.1,278.43,278.97,17274.0,276.2788,276.715,276.0507,276.5861,17274.0
2024-11-21 11:25:00,279.11,279.24,278.81,279.07,4369.0,276.7249,276.8538,276.4275,276.6853,4369.0
2024-11-21 11:30:00,278.88,279.03,278.68,278.81,1711.0,276.4969,276.6456,276.2986,276.4275,1711.0
2024-11-21 11:35:00,278.51,278.63,278.16,278.16,2767.0,276.13,276.249,275.783,275.783,2767.0
2024-11-21 11:40:00,278.13,278.14,277.67,277.92,1395.0,275.7533,275.7632,275.2972,275.5451,1395.0
2024-11-21 11:45:00,277.69,277.7,277.33,277.4,7536.0,275.3171,275.327,274.9601,275.0295,7536.0
2024-11-21 11:50:00,277.5,277.5,277.3,277.37,400.0,275.1287,275.1287,274.9304,274.9998,400.0
2024-11-21 11:55:00,277.43,277.61,277.04,277.47,4046.0,275.0593,275.2377,274.6726,275.0989,4046.0
2024-11-21 12:00:00,277.31,277.38,277.16,277.29,1016.0,274.9403,275.0097,274.7916,274.9205,1016.0
2024-11-21 12:05:00,277.3,277.38,277.18,277.18,1735.0,274.9304,275.0097,274.8114,274.8114,1735.0
2024-11-21 12:10:00,277.32,277.35,276.96,277.0,2217.0,274.9502,274.98,274.5933,274.6329,2217.0
2024-11-21 12:15:00,277.16,277.27,277.04,277.05,947.0,274.7916,274.9006,274.6726,274.6825,947.0
2024-11-21 12:20:00,277.03,277.31,276.94,277.18,3603.0,274.6627,274.9403,274.5735,274.8114,3603.0
2024-11-21 12:25:00,277.03,277.95,276.94,277.86,12825.0,274.6627,275.5748,274.5735,275.4856,12825.0
2024-11-21 12:30:00,277.89,277.89,277.68,277.84,511.0,275.5153,275.5153,275.3071,275.4658,511.0
2024-11-21 12:35:00,277.67,277.83,277.28,277.37,2426.0,275.2972,275.4559,274.9106,274.9998,2426.0
2024-11-21 12:40:00,277.33,277.51,277.33,277.48,2176.0,274.9601,275.1386,274.9601,275.1088,2176.0
2024-11-21 12:45:00,277.56,277.62,277.33,277.48,2455.0,275.1882,275.2476,274.9601,275.1088,2455.0
2024-11-21 12:50:00,277.33,277.62,277.29,277.29,2113.0,274.9601,275.2476,274.9205,274.9205,2113.0
2024-11-21 12:55:00,277.22,277.26,277.22,277.25,539.0,274.8511,274.8907,274.8511,274.8808,539.0
2024-11-21 13:00:00,277.44,277.59,277.24,277.38,3801.0,275.0692,275.2179,274.8709,275.0097,3801.0
2024-11-21 13:05:00,277.28,278.07,277.28,278.06,2236.0,274.9106,275.6938,274.9106,275.6839,2236.0
2024-11-21 13:10:00,278.12,278.13,277.98,278.07,1167.0,275.7434,275.7533,275.6046,275.6938,1167.0
2024-11-21 13:15:00,278.0,278.29,277.83,278.29,1623.0,275.6244,275.9119,275.4559,275.9119,1623.0
2024-11-21 13:20:00,278.39,278.46,278.22,278.33,3413.0,276.0111,276.0805,275.8425,275.9516,3413.0
2024-11-21 13:25:00,278.24,278.74,278.24,278.74,900.0,275.8624,276.3581,275.8624,276.3581,900.0
2024-11-21 13:30:00,278.65,278.65,278.54,278.57,1300.0,276.2688,276.2688,276.1598,276.1895,1300.0
2024-11-21 13:35:00,278.6,278.61,278.24,278.25,2340.0,276.2193,276.2292,275.8624,275.8723,2340.0
2024-11-21 13:40:00,278.23,278.23,277.96,278.21,1103.0,275.8524,275.8524,275.5847,275.8326,1103.0
2024-11-21 13:45:00,277.95,278.25,277.92,277.92,1662.0,275.5748,275.8723,275.5451,275.5451,1662.0
2024-11-21 13:50:00,277.86,277.92,277.7,277.73,1949.0,275.4856,275.5451,275.327,275.3567,1949.0
2024-11-21 13:55:00,277.84,278.02,277.71,278.01,5407.0,275.4658,275.6442,275.3369,275.6343,5407.0
2024-11-21 14:00:00,277.9,278.18,277.81,278.12,2138.0,275.5253,275.8029,275.436,275.7434,2138.0
2024-11-21 14:05:00,278.12,278.18,277.94,278.15,1327.0,275.7434,275.8029,275.5649,275.7731,1327.0
2024-11-21 14:10:00,277.98,278.17,277.98,278.01,847.0,275.6046,275.7929,275.6046,275.6343,847.0
2024-11-21 14:15:00,278.19,278.37,278.02,278.31,2864.0,275.8128,275.9912,275.6442,275.9318,2864.0
2024-11-21 14:20:00,278.31,278.68,278.16,278.56,5490.0,275.9318,276.2986,275.783,276.1796,5490.0
2024-11-21 14:25:00,278.56,278.74,278.38,278.63,3190.0,276.1796,276.3581,276.0012,276.249,3190.0
2024-11-21 14:30:00,278.84,278.84,278.55,278.68,3054.0,276.4572,276.4572,276.1697,276.2986,3054.0
2024-11-21 14:35:00,278.67,278.7,278.49,278.49,8976.0,276.2887,276.3184,276.1102,276.1102,8976.0
2024-11-21 14:40:00,278.64,279.0,278.51,279.0,9122.0,276.2589,276.6159,276.13,276.6159,9122.0
2024-11-21 14:45:00,278.9,279.6,278.9,279.5,3920.0,276.5167,277.2107,276.5167,277.1116,3920.0
2024-11-21 14:50:00,279.65,279.74,279.48,279.67,52362.0,277.2603,277.3495,277.0918,277.2801,52362.0
2024-11-21 14:55:00,279.67,280.16,279.2,279.32,13221.0,277.2801,277.7659,276.8141,276.9331,13221.0
2024-11-21 15:00:00,279.44,279.48,278.44,278.44,7714.0,277.0521,277.0918,276.0606,276.0606,7714.0
2024-11-21 15:05:00,278.5,278.67,278.24,278.39,7225.0,276.1201,276.2887,275.8624,276.0111,7225.0
2024-11-21 15:10:00,278.42,278.71,278.27,278.48,4464.0,276.0408,276.3283,275.8921,276.1003,4464.0
2024-11-21 15:15:00,278.37,278.41,278.01,278.01,4355.0,275.9912,276.0309,275.6343,275.6343,4355.0
2024-11-21 15:20:00,278.07,278.41,277.94,278.41,3138.0,275.6938,276.0309,275.5649,276.0309,3138.0
2024-11-21 15:25:00,278.41,278.41,277.96,278.03,8503.0,276.0309,276.0309,275.5847,275.6541,8503.0
2024-11-21 15:30:00,278.1,278.26,277.87,277.96,6683.0,275.7235,275.8822,275.4955,275.5847,6683.0
2024-11-21 15:35:00,277.96,278.27,277.65,278.27,10761.0,275.5847,275.8921,275.2774,275.8921,10761.0
2024-11-21 15:40:00,278.3,278.39,278.0,278.24,5478.0,275.9218,276.0111,275.6244,275.8624,5478.0
2024-11-21 15:45:00,278.5,278.53,277.86,277.86,5008.0,276.1201,276.1499,275.4856,275.4856,5008.0
2024-11-21 15:50:00,278.0,278.31,277.85,277.96,14081.0,275.6244,275.9318,275.4757,275.5847,14081.0
2024-11-21 15:55:00,277.93,278.8,276.96,278.5,164077.0,275.555,276.4176,274.5933,276.1201,164077.0
2024-11-22 09:30:00,280.0,280.99,278.37,280.99,17400.0,277.6073,278.5889,275.9912,278.5889,17400.0
2024-11-22 09:35:00,280.41,281.92,279.34,281.92,7988.0,278.0138,279.5109,276.953,279.5109,7988.0
2024-11-22 09:40:00,281.92,283.33,281.68,283.33,4740.0,279.5109,280.9089,279.273,280.9089,4740.0
2024-11-22 09:45:00,282.91,286.32,282.91,285.88,8941.0,280.4924,283.8733,280.4924,283.4371,8941.0
2024-11-22 09:50:00,286.23,286.49,285.2,285.93,15663.0,283.7841,284.0419,282.7629,283.4866,15663.0
2024-11-22 09:55:00,285.69,286.72,285.37,286.16,19424.0,283.2487,284.2699,282.9314,283.7147,19424.0
2024-11-22 10:00:00,285.78,287.3,285.74,286.72,17095.0,283.3379,284.8449,283.2983,284.2699,17095.0
2024-11-22 10:05:00,286.75,288.27,286.74,287.68,7253.0,284.2996,285.8066,284.2897,285.2217,7253.0
2024-11-22 10:10:00,287.29,287.65,285.51,287.25,16256.0,284.835,285.1919,283.0702,284.7954,16256.0
2024-11-22 10:15:00,287.21,289.2,287.21,289.1,14048.0,284.7557,286.7287,284.7557,286.6295,14048.0
2024-11-22 10:20:00,288.5,289.28,287.33,288.13,7258.0,286.0347,286.808,284.8747,285.6678,7258.0
2024-11-22 10:25:00,287.95,287.99,287.49,287.79,5521.0,285.4894,285.529,285.0333,285.3307,5521.0
2024-11-22 10:30:00,287.86,288.31,287.76,287.87,16611.0,285.4001,285.8463,285.301,285.4101,16611.0
2024-11-22 10:35:00,287.95,288.03,287.21,287.46,15530.0,285.4894,285.5687,284.7557,285.0036,15530.0
2024-11-22 10:40:00,287.2,287.69,286.94,287.37,13771.0,284.7458,285.2316,284.488,284.9143,13771.0
2024-11-22 10:45:00,287.61,287.84,286.96,287.05,8043.0,285.1523,285.3803,284.5078,284.5971,8043.0
2024-11-22 10:50:00,287.14,289.16,287.14,288.55,20191.0,284.6863,286.689,284.6863,286.0842,20191.0
2024-11-22 10:55:00,288.78,289.28,288.65,289.13,3504.0,286.3123,286.808,286.1834,286.6593,3504.0
2024-11-22 11:00:00,289.15,289.28,288.75,289.12,5843.0,286.6791,286.808,286.2825,286.6494,5843.0
2024-11-22 11:05:00,289.41,289.94,289.41,289.94,3810.0,286.9369,287.4624,286.9369,287.4624,3810.0
2024-11-22 11:10:00,289.75,289.92,289.48,289.92,7673.0,287.274,287.4425,287.0063,287.4425,7673.0
2024-11-22 11:15:00,289.94,289.97,289.3,289.3,6417.0,287.4624,287.4921,286.8278,286.8278,6417.0
2024-11-22 11:20:00,289.37,289.89,289.11,289.89,3068.0,286.8972,287.4128,286.6395,287.4128,3068.0
2024-11-22 11:25:00,289.71,290.5,289.43,290.5,3156.0,287.2343,288.0176,286.9567,288.0176,3156.0
2024-11-22 11:30:00,290.31,290.5,289.52,289.69,7828.0,287.8292,288.0176,287.046,287.2145,7828.0
2024-11-22 11:35:00,289.69,291.16,289.51,290.69,6098.0,287.2145,288.6719,287.036,288.206,6098.0
2024-11-22 11:40:00,290.81,291.63,290.64,291.61,16927.0,288.3249,289.1379,288.1564,289.1181,16927.0
2024-11-22 11:45:00,291.59,292.5,291.36,292.46,9074.0,289.0983,290.0005,288.8702,289.9608,9074.0
2024-11-22 11:50:00,292.22,292.22,291.83,292.14,3637.0,289.7229,289.7229,289.3362,289.6436,3637.0
2024-11-22 11:55:00,292.09,292.09,291.7,291.79,3338.0,289.594,289.594,289.2073,289.2966,3338.0
2024-11-22 12:00:00,291.65,291.92,291.5,291.71,4736.0,289.1578,289.4255,289.009,289.2172,4736.0
2024-11-22 12:05:00,291.9,293.82,291.41,293.49,37748.0,289.4056,291.3092,288.9198,290.982,37748.0
2024-11-22 12:10:00,293.78,294.8,292.71,294.71,45747.0,291.2696,292.2808,290.2087,292.1916,45747.0
2024-11-22 12:15:00,294.68,294.85,293.92,294.38,19697.0,292.1619,292.3304,291.4084,291.8644,19697.0
2024-11-22 12:20:00,294.38,295.1,294.03,294.91,12766.0,291.8644,292.5783,291.5174,292.3899,12766.0
2024-11-22 12:25:00,294.9,295.26,294.74,294.89,9486.0,292.38,292.7369,292.2214,292.3701,9486.0
2024-11-22 12:30:00,294.82,295.53,294.81,294.94,13577.0,292.3007,293.0046,292.2908,292.4196,13577.0
2024-11-22 12:35:00,295.15,295.25,293.89,294.06,16752.0,292.6278,292.727,291.3786,291.5472,16752.0
2024-11-22 12:40:00,294.1,294.35,293.79,293.83,7019.0,291.5868,291.8347,291.2795,291.3191,7019.0
2024-11-22 12:45:00,293.84,293.84,293.04,293.21,7271.0,291.329,291.329,290.5359,290.7044,7271.0
2024-11-22 12:50:00,293.09,293.82,293.0,293.82,7776.0,290.5855,291.3092,290.4962,291.3092,7776.0
2024-11-22 12:55:00,293.66,293.89,293.26,293.46,4713.0,291.1506,291.3786,290.754,290.9523,4713.0
2024-11-22 13:00:00,293.36,294.13,293.32,293.98,3104.0,290.8531,291.6166,290.8135,291.4678,3104.0
2024-11-22 13:05:00,294.05,294.13,293.78,293.88,4870.0,291.5372,291.6166,291.2696,291.3687,4870.0
2024-11-22 13:10:00,293.8,294.15,293.37,293.76,8168.0,291.2894,291.6364,290.8631,291.2497,8168.0
2024-11-22 13:15:00,293.57,293.89,293.36,293.36,2677.0,291.0614,291.3786,290.8531,290.8531,2677.0
2024-11-22 13:20:00,293.3,293.3,293.08,293.13,1912.0,290.7937,290.7937,290.5755,290.6251,1912.0
2024-11-22 13:25:00,293.06,293.41,293.06,293.2,3760.0,290.5557,290.9027,290.5557,290.6945,3760.0
2024-11-22 13:30:00,293.21,293.61,293.0,293.0,8494.0,290.7044,291.101,290.4962,290.4962,8494.0
2024-11-22 13:35:00,293.07,293.38,292.97,293.11,1900.0,290.5656,290.873,290.4665,290.6053,1900.0
2024-11-22 13:40:00,293.11,293.3,292.7,293.26,5715.0,290.6053,290.7937,290.1988,290.754,5715.0
2024-11-22 13:45:00,293.39,293.73,293.39,293.45,3171.0,290.8829,291.22,290.8829,290.9424,3171.0
2024-11-22 13:50:00,293.65,293.82,293.22,293.41,11322.0,291.1407,291.3092,290.7143,290.9027,11322.0
2024-11-22 13:55:00,293.4,294.25,293.1,293.95,5890.0,290.8928,291.7355,290.5954,291.4381,5890.0
2024-11-22 14:00:00,293.68,294.18,293.51,293.74,8601.0,291.1704,291.6661,291.0019,291.2299,8601.0
2024-11-22 14:05:00,293.75,294.14,293.49,293.86,16470.0,291.2398,291.6265,290.982,291.3489,16470.0
2024-11-22 14:10:00,294.0,294.65,293.96,294.51,6528.0,291.4877,292.1321,291.448,291.9933,6528.0
2024-11-22 14:15:00,294.47,294.55,294.1,294.34,3704.0,291.9537,292.033,291.5868,291.8248,3704.0
2024-11-22 14:20:00,294.34,295.69,294.26,295.5,22856.0,291.8248,293.1632,291.7455,292.9749,22856.0
2024-11-22 14:25:00,295.64,295.68,295.25,295.5,4838.0,293.1137,293.1533,292.727,292.9749,4838.0
2024-11-22 14:30:00,295.48,296.0,295.28,295.95,21446.0,292.955,293.4706,292.7567,293.421,21446.0
2024-11-22 14:35:00,295.87,295.95,295.13,295.19,6433.0,293.3417,293.421,292.608,292.6675,6433.0
2024-11-22 14:40:00,295.14,295.48,294.91,295.05,22141.0,292.6179,292.955,292.3899,292.5287,22141.0
2024-11-22 14:45:00,295.19,295.6,295.19,295.48,5181.0,292.6675,293.074,292.6675,292.955,5181.0
2024-11-22 14:50:00,295.44,295.52,295.04,295.24,12087.0,292.9154,292.9947,292.5188,292.7171,12087.0
2024-11-22 14:55:00,295.35,295.59,294.72,294.88,6776.0,292.8261,293.0641,292.2015,292.3602,6776.0
2024-11-22 15:00:00,294.92,294.93,293.69,293.69,3954.0,292.3998,292.4097,291.1803,291.1803,3954.0
2024-11-22 15:05:00,293.73,293.84,293.26,293.31,6323.0,291.22,291.329,290.754,290.8036,6323.0
2024-11-22 15:10:00,293.31,293.92,293.0,293.23,33103.0,290.8036,291.4084,290.4962,290.7243,33103.0
2024-11-22 15:15:00,293.13,293.14,292.69,292.88,11230.0,290.6251,290.635,290.1889,290.3772,11230.0
2024-11-22 15:20:00,292.82,292.95,292.57,292.95,5383.0,290.3178,290.4466,290.0699,290.4466,5383.0
2024-11-22 15:25:00,292.82,292.88,292.22,292.52,5476.0,290.3178,290.3772,289.7229,290.0203,5476.0
2024-11-22 15:30:00,292.56,292.58,292.15,292.15,4358.0,290.06,290.0798,289.6535,289.6535,4358.0
2024-11-22 15:35:00,292.04,292.23,291.7,291.77,9388.0,289.5444,289.7328,289.2073,289.2767,9388.0
2024-11-22 15:40:00,291.67,291.88,291.35,291.46,24982.0,289.1776,289.3858,288.8603,288.9694,24982.0
2024-11-22 15:45:00,291.52,291.71,290.91,290.99,20857.0,289.0289,289.2172,288.4241,288.5034,20857.0
2024-11-22 15:50:00,291.1,291.63,290.98,291.62,32796.0,288.6125,289.1379,288.4935,289.128,32796.0
2024-11-22 15:55:00,291.46,291.61,290.67,290.81,90755.0,288.9694,289.1181,288.1861,288.3249,90755.0
2024-11-25 09:30:00,293.75,294.53,293.2,294.0,13345.0,291.2398,292.0131,290.6945,291.4877,13345.0
2024-11-25 09:35:00,294.53,295.66,293.64,295.0,6540.0,292.0131,293.1335,291.1308,292.4791,6540.0
2024-11-25 09:40:00,295.28,296.29,295.02,295.71,5632.0,292.7567,293.7581,292.499,293.1831,5632.0
2024-11-25 09:45:00,296.22,298.24,295.97,297.88,19180.0,293.6887,295.6914,293.4408,295.3345,19180.0
2024-11-25 09:50:00,297.88,298.44,297.47,298.08,19764.0,295.3345,295.8897,294.928,295.5328,19764.0
2024-11-25 09:55:00,298.09,298.71,297.67,298.36,6740.0,295.5427,296.1574,295.1263,295.8104,6740.0
2024-11-25 10:00:00,298.57,298.58,297.29,297.98,13701.0,296.0186,296.0285,294.7496,295.4337,13701.0
2024-11-25 10:05:00,297.97,298.76,297.85,298.31,7032.0,295.4238,296.207,295.3048,295.7608,7032.0
2024-11-25 10:10:00,298.59,298.59,297.88,298.13,16778.0,296.0385,296.0385,295.3345,295.5824,16778.0
2024-11-25 10:15:00,298.22,299.25,298.12,298.99,9537.0,295.6716,296.6928,295.5725,296.435,9537.0
2024-11-25 10:20:00,299.22,300.68,299.14,299.78,22883.0,296.6631,298.1106,296.5838,297.2183,22883.0
2024-11-25 10:25:00,299.93,301.28,299.93,301.06,6939.0,297.367,298.7055,297.367,298.4873,6939.0
2024-11-25 10:30:00,301.06,301.3,300.17,300.48,14235.0,298.4873,298.7253,297.605,297.9123,14235.0
2024-11-25 10:35:00,300.48,300.85,300.33,300.45,12190.0,297.9123,298.2791,297.7636,297.8826,12190.0
2024-11-25 10:40:00,300.47,300.82,300.16,300.24,9708.0,297.9024,298.2494,297.595,297.6744,9708.0
2024-11-25 10:45:00,300.24,300.24,299.39,299.97,13179.0,297.6744,297.6744,296.8316,297.4067,13179.0
2024-11-25 10:50:00,300.43,300.66,300.07,300.53,15333.0,297.8627,298.0908,297.5058,297.9619,15333.0
2024-11-25 10:55:00,300.47,301.38,300.4,301.35,6163.0,297.9024,298.8046,297.833,298.7749,6163.0
2024-11-25 11:00:00,301.39,302.46,301.16,302.37,13995.0,298.8145,299.8754,298.5865,299.7862,13995.0
2024-11-25 11:05:00,302.3,302.37,301.48,301.85,28822.0,299.7168,299.7862,298.9038,299.2706,28822.0
2024-11-25 11:10:00,301.87,302.87,301.86,302.84,4220.0,299.2904,300.2819,299.2805,300.2521,4220.0
2024-11-25 11:15:00,302.64,303.49,302.51,303.49,19116.0,300.0538,300.8966,299.925,300.8966,19116.0
2024-11-25 11:20:00,303.3,303.55,302.69,302.88,19779.0,300.7082,300.9561,300.1034,300.2918,19779.0
2024-11-25 11:25:00,302.88,302.88,302.34,302.34,4194.0,300.2918,300.2918,299.7564,299.7564,4194.0
2024-11-25 11:30:00,302.25,302.4,302.16,302.26,5223.0,299.6672,299.8159,299.5779,299.6771,5223.0
2024-11-25 11:35:00,302.34,302.34,301.53,301.65,9689.0,299.7564,299.7564,298.9533,299.0723,9689.0
2024-11-25 11:40:00,301.74,301.77,300.0,301.59,17650.0,299.1615,299.1913,297.4364,299.0128,17650.0
2024-11-25 11:45:00,301.5,302.08,301.17,302.05,21868.0,298.9236,299.4986,298.5964,299.4689,21868.0
2024-11-25 11:50:00,301.95,302.12,301.37,301.37,7164.0,299.3697,299.5383,298.7947,298.7947,7164.0
2024-11-25 11:55:00,301.44,301.7,301.19,301.19,6339.0,298.8641,299.1219,298.6162,298.6162,6339.0
2024-11-25 12:00:00,301.06,301.79,301.04,301.7,4368.0,298.4873,299.2111,298.4675,299.1219,4368.0
2024-11-25 12:05:00,301.69,301.7,301.45,301.48,4388.0,299.112,299.1219,298.874,298.9038,4388.0
2024-11-25 12:10:00,301.49,301.8,301.05,301.06,8215.0,298.9137,299.221,298.4774,298.4873,8215.0
2024-11-25 12:15:00,301.15,301.32,300.98,301.14,7484.0,298.5766,298.7451,298.408,298.5667,7484.0
2024-11-25 12:20:00,300.91,301.12,300.11,300.17,8884.0,298.3386,298.5468,297.5455,297.605,8884.0
2024-11-25 12:25:00,300.11,300.31,299.8,299.9,6460.0,297.5455,297.7438,297.2381,297.3373,6460.0
2024-11-25 12:30:00,299.95,300.2,299.8,300.06,3400.0,297.3868,297.6347,297.2381,297.4959,3400.0
2024-11-25 12:35:00,299.89,300.39,299.81,299.81,7246.0,297.3273,297.8231,297.248,297.248,7246.0
2024-11-25 12:40:00,300.08,300.54,299.59,299.59,14720.0,297.5157,297.9718,297.0299,297.0299,14720.0
2024-11-25 12:45:00,299.67,299.7,299.13,299.29,3351.0,297.1092,297.139,296.5738,296.7325,3351.0
2024-11-25 12:50:00,299.39,299.58,299.13,299.13,2950.0,296.8316,297.02,296.5738,296.5738,2950.0
2024-11-25 12:55:00,299.16,299.3,299.13,299.3,2169.0,296.6036,296.7424,296.5738,296.7424,2169.0
2024-11-25 13:00:00,299.2,299.51,299.17,299.21,2850.0,296.6432,296.9506,296.6135,296.6532,2850.0
2024-11-25 13:05:00,299.38,299.53,299.22,299.35,5725.0,296.8217,296.9704,296.6631,296.792,5725.0
2024-11-25 13:10:00,299.35,299.41,299.15,299.31,5893.0,296.792,296.8514,296.5937,296.7523,5893.0
2024-11-25 13:15:00,299.39,299.69,298.92,299.25,19606.0,296.8316,297.1291,296.3656,296.6928,19606.0
2024-11-25 13:20:00,299.33,299.33,299.05,299.05,4000.0,296.7721,296.7721,296.4945,296.4945,4000.0
2024-11-25 13:25:00,299.06,299.39,299.05,299.22,1613.0,296.5044,296.8316,296.4945,296.6631,1613.0
2024-11-25 13:30:00,299.05,299.63,299.05,299.63,4169.0,296.4945,297.0696,296.4945,297.0696,4169.0
2024-11-25 13:35:00,299.53,299.72,299.39,299.61,2696.0,296.9704,297.1588,296.8316,297.0497,2696.0
2024-11-25 13:40:00,299.42,299.47,298.66,298.66,4006.0,296.8614,296.9109,296.1079,296.1079,4006.0
2024-11-25 13:45:00,298.82,298.83,298.56,298.6,2572.0,296.2665,296.2764,296.0087,296.0484,2572.0
2024-11-25 13:50:00,298.7,298.7,298.38,298.62,3700.0,296.1475,296.1475,295.8302,296.0682,3700.0
2024-11-25 13:55:00,298.41,298.92,298.41,298.81,5175.0,295.86,296.3656,295.86,296.2566,5175.0
2024-11-25 14:00:00,298.84,298.85,297.72,297.72,15164.0,296.2863,296.2962,295.1759,295.1759,15164.0
2024-11-25 14:05:00,297.64,298.22,297.58,297.93,10138.0,295.0966,295.6716,295.0371,295.3841,10138.0
2024-11-25 14:10:00,297.8,298.13,297.8,297.82,4375.0,295.2552,295.5824,295.2552,295.275,4375.0
2024-11-25 14:15:00,298.07,298.5,298.07,298.46,4561.0,295.5229,295.9492,295.5229,295.9096,4561.0
2024-11-25 14:20:00,298.55,298.66,298.02,298.16,6074.0,295.9988,296.1079,295.4733,295.6121,6074.0
2024-11-25 14:25:00,298.06,298.49,298.06,298.3,3323.0,295.513,295.9393,295.513,295.7509,3323.0
2024-11-25 14:30:00,298.36,298.37,297.87,297.93,7228.0,295.8104,295.8203,295.3246,295.3841,7228.0
2024-11-25 14:35:00,297.93,298.11,297.77,297.94,7010.0,295.3841,295.5626,295.2255,295.394,7010.0
2024-11-25 14:40:00,297.95,298.25,297.95,298.25,3858.0,295.4039,295.7014,295.4039,295.7014,3858.0
2024-11-25 14:45:00,298.21,298.21,297.83,297.87,5943.0,295.6617,295.6617,295.2849,295.3246,5943.0
2024-11-25 14:50:00,297.94,298.0,297.82,297.98,3310.0,295.394,295.4535,295.275,295.4337,3310.0
2024-11-25 14:55:00,297.95,298.15,297.74,297.94,15367.0,295.4039,295.6022,295.1957,295.394,15367.0
2024-11-25 15:00:00,297.94,298.13,297.37,297.71,16915.0,295.394,295.5824,294.8289,295.166,16915.0
2024-11-25 15:05:00,297.71,297.71,297.08,297.3,3502.0,295.166,295.166,294.5414,294.7595,3502.0
2024-11-25 15:10:00,297.4,297.69,297.37,297.6,6278.0,294.8586,295.1461,294.8289,295.0569,6278.0
2024-11-25 15:15:00,297.6,297.76,297.3,297.59,5849.0,295.0569,295.2155,294.7595,295.047,5849.0
2024-11-25 15:20:00,297.57,297.57,297.0,297.07,2706.0,295.0272,295.0272,294.462,294.5314,2706.0
2024-11-25 15:25:00,297.08,297.42,296.94,297.0,6764.0,294.5414,294.8785,294.4026,294.462,6764.0
2024-11-25 15:30:00,297.07,297.62,296.95,297.62,8797.0,294.5314,295.0767,294.4125,295.0767,8797.0
2024-11-25 15:35:00,297.62,297.64,297.2,297.2,7359.0,295.0767,295.0966,294.6603,294.6603,7359.0
2024-11-25 15:40:00,297.37,297.74,297.23,297.5,8882.0,294.8289,295.1957,294.6901,294.9578,8882.0
2024-11-25 15:45:00,297.5,298.2,297.33,298.02,13762.0,294.9578,295.6518,294.7892,295.4733,13762.0
2024-11-25 15:50:00,298.27,299.86,298.27,298.98,19721.0,295.7212,297.2976,295.7212,296.4251,19721.0
2024-11-25 15:55:00,298.78,299.0,298.24,298.74,72436.0,296.2268,296.445,295.6914,296.1872,72436.0
2024-11-26 09:30:00,295.85,298.4,294.08,294.89,60595.0,293.3219,295.8501,291.567,292.3701,60595.0
2024-11-26 09:35:00,295.93,296.63,294.41,294.79,10537.0,293.4012,294.0952,291.8942,292.2709,10537.0
2024-11-26 09:40:00,295.28,296.48,294.49,294.69,25497.0,292.7567,293.9465,291.9735,292.1718,25497.0
2024-11-26 09:45:00,294.49,296.13,294.2,296.13,38733.0,291.9735,293.5995,291.686,293.5995,38733.0
2024-11-26 09:50:00,296.09,296.2,295.22,295.73,7724.0,293.5598,293.6689,292.6973,293.2029,7724.0
2024-11-26 09:55:00,295.74,296.18,295.61,296.08,7588.0,293.2128,293.649,293.0839,293.5499,7588.0
2024-11-26 10:00:00,295.92,296.49,295.39,295.45,10022.0,293.3913,293.9564,292.8658,292.9253,10022.0
2024-11-26 10:05:00,295.46,295.68,295.0,295.42,9732.0,292.9352,293.1533,292.4791,292.8955,9732.0
2024-11-26 10:10:00,295.19,295.75,294.91,295.75,13435.0,292.6675,293.2227,292.3899,293.2227,13435.0
2024-11-26 10:15:00,295.75,296.33,295.74,296.29,4922.0,293.2227,293.7978,293.2128,293.7581,4922.0
2024-11-26 10:20:00,296.31,296.6,295.65,295.82,6714.0,293.7779,294.0655,293.1236,293.2921,6714.0
2024-11-26 10:25:00,295.82,295.83,295.05,295.55,3937.0,293.2921,293.302,292.5287,293.0244,3937.0
2024-11-26 10:30:00,295.31,295.44,293.8,294.0,7422.0,292.7865,292.9154,291.2894,291.4877,7422.0
2024-11-26 10:35:00,293.69,294.34,293.69,294.06,5498.0,291.1803,291.8248,291.1803,291.5472,5498.0
2024-11-26 10:40:00,294.01,294.32,293.75,294.09,5771.0,291.4976,291.8049,291.2398,291.5769,5771.0
2024-11-26 10:45:00,293.84,294.24,293.75,294.15,3380.0,291.329,291.7256,291.2398,291.6364,3380.0
2024-11-26 10:50:00,294.1,294.66,293.9,294.35,7981.0,291.5868,292.142,291.3885,291.8347,7981.0
2024-11-26 10:55:00,294.25,294.25,293.69,293.69,2858.0,291.7355,291.7355,291.1803,291.1803,2858.0
2024-11-26 11:00:00,293.38,293.45,293.23,293.23,720.0,290.873,290.9424,290.7243,290.7243,720.0
2024-11-26 11:05:00,293.23,293.55,293.0,293.0,4223.0,290.7243,291.0415,290.4962,290.4962,4223.0
2024-11-26 11:10:00,293.01,293.59,293.0,293.36,5838.0,290.5061,291.0812,290.4962,290.8531,5838.0
2024-11-26 11:15:00,293.4,293.79,293.4,293.67,2553.0,290.8928,291.2795,290.8928,291.1605,2553.0
2024-11-26 11:20:00,293.56,293.96,293.29,293.9,3850.0,291.0514,291.448,290.7837,291.3885,3850.0
2024-11-26 11:25:00,294.09,295.08,294.05,294.84,3784.0,291.5769,292.5584,291.5372,292.3205,3784.0
2024-11-26 11:30:00,294.67,294.81,294.57,294.81,3688.0,292.152,292.2908,292.0528,292.2908,3688.0
2024-11-26 11:35:00,294.73,295.12,294.64,295.12,1901.0,292.2114,292.5981,292.1222,292.5981,1901.0
2024-11-26 11:40:00,294.98,295.35,294.84,295.15,1331.0,292.4593,292.8261,292.3205,292.6278,1331.0
2024-11-26 11:45:00,295.05,295.31,295.05,295.08,1111.0,292.5287,292.7865,292.5287,292.5584,1111.0
2024-11-26 11:50:00,294.97,295.03,294.97,294.99,400.0,292.4494,292.5089,292.4494,292.4692,400.0
2024-11-26 11:55:00,294.91,295.04,294.71,294.71,4277.0,292.3899,292.5188,292.1916,292.1916,4277.0
2024-11-26 12:00:00,294.71,294.87,294.5,294.5,10679.0,292.1916,292.3502,291.9834,291.9834,10679.0
2024-11-26 12:05:00,294.49,295.2,294.19,295.12,8736.0,291.9735,292.6774,291.6761,292.5981,8736.0
2024-11-26 12:10:00,295.31,295.31,294.82,295.26,4639.0,292.7865,292.7865,292.3007,292.7369,4639.0
2024-11-26 12:15:00,295.05,295.36,294.98,295.36,3660.0,292.5287,292.8361,292.4593,292.8361,3660.0
2024-11-26 12:20:00,295.42,295.42,295.21,295.4,2338.0,292.8955,292.8955,292.6873,292.8757,2338.0
2024-11-26 12:25:00,295.41,295.6,295.02,295.03,4560.0,292.8856,293.074,292.499,292.5089,4560.0
2024-11-26 12:30:00,295.08,295.48,294.98,295.28,3863.0,292.5584,292.955,292.4593,292.7567,3863.0
2024-11-26 12:35:00,295.23,295.23,294.96,295.04,1943.0,292.7072,292.7072,292.4395,292.5188,1943.0
2024-11-26 12:40:00,294.97,295.11,294.93,295.04,3089.0,292.4494,292.5882,292.4097,292.5188,3089.0
2024-11-26 12:45:00,295.06,295.5,294.9,295.24,4932.0,292.5386,292.9749,292.38,292.7171,4932.0
2024-11-26 12:50:00,295.15,295.46,295.15,295.16,1001.0,292.6278,292.9352,292.6278,292.6378,1001.0
2024-11-26 12:55:00,295.16,295.39,295.15,295.26,3896.0,292.6378,292.8658,292.6278,292.7369,3896.0
2024-11-26 13:00:00,295.16,295.67,295.15,295.66,11942.0,292.6378,293.1434,292.6278,293.1335,11942.0
2024-11-26 13:05:00,295.66,295.75,295.23,295.42,6581.0,293.1335,293.2227,292.7072,292.8955,6581.0
2024-11-26 13:10:00,295.29,295.29,295.0,295.11,24612.0,292.7667,292.7667,292.4791,292.5882,24612.0
2024-11-26 13:15:00,295.22,295.4,294.82,295.4,7042.0,292.6973,292.8757,292.3007,292.8757,7042.0
2024-11-26 13:20:00,295.32,295.56,295.32,295.56,1011.0,292.7964,293.0343,292.7964,293.0343,1011.0
2024-11-26 13:25:00,295.54,297.5,295.54,295.76,17464.0,293.0145,294.9578,293.0145,293.2326,17464.0
2024-11-26 13:30:00,295.7,295.73,295.54,295.73,1100.0,293.1732,293.2029,293.0145,293.2029,1100.0
2024-11-26 13:35:00,295.41,295.85,295.41,295.85,1931.0,292.8856,293.3219,292.8856,293.3219,1931.0
2024-11-26 13:40:00,295.85,296.22,295.79,295.97,11797.0,293.3219,293.6887,293.2624,293.4408,11797.0
2024-11-26 13:45:00,295.78,295.9,295.71,295.8,2103.0,293.2525,293.3714,293.1831,293.2723,2103.0
2024-11-26 13:50:00,295.8,296.13,295.79,295.82,7505.0,293.2723,293.5995,293.2624,293.2921,7505.0
2024-11-26 13:55:00,295.91,297.0,295.84,296.87,18481.0,293.3814,294.462,293.312,294.3332,18481.0
2024-11-26 14:00:00,296.73,297.2,296.67,297.13,5682.0,294.1943,294.6603,294.1349,294.5909,5682.0
2024-11-26 14:05:00,297.13,297.24,296.99,297.12,6837.0,294.5909,294.7,294.4521,294.581,6837.0
2024-11-26 14:10:00,297.12,297.25,296.91,297.25,6134.0,294.581,294.7099,294.3728,294.7099,6134.0
2024-11-26 14:15:00,297.17,297.29,296.83,296.88,3876.0,294.6306,294.7496,294.2935,294.3431,3876.0
2024-11-26 14:20:00,297.04,297.34,296.81,297.06,9185.0,294.5017,294.7991,294.2737,294.5215,9185.0
2024-11-26 14:25:00,297.06,297.27,296.9,297.08,12149.0,294.5215,294.7297,294.3629,294.5414,12149.0
2024-11-26 14:30:00,297.15,297.45,296.98,297.45,7406.0,294.6108,294.9082,294.4422,294.9082,7406.0
2024-11-26 14:35:00,297.33,297.38,297.23,297.29,2655.0,294.7892,294.8388,294.6901,294.7496,2655.0
2024-11-26 14:40:00,297.21,297.24,297.14,297.22,5824.0,294.6702,294.7,294.6008,294.6802,5824.0
2024-11-26 14:45:00,297.22,297.36,297.21,297.29,4746.0,294.6802,294.819,294.6702,294.7496,4746.0
2024-11-26 14:50:00,297.29,297.68,297.27,297.68,3281.0,294.7496,295.1362,294.7297,295.1362,3281.0
2024-11-26 14:55:00,297.68,297.68,297.43,297.44,8467.0,295.1362,295.1362,294.8884,294.8983,8467.0
2024-11-26 15:00:00,297.3,297.4,297.17,297.4,3985.0,294.7595,294.8586,294.6306,294.8586,3985.0
2024-11-26 15:05:00,297.35,297.41,296.64,296.65,4230.0,294.8091,294.8685,294.1051,294.115,4230.0
2024-11-26 15:10:00,296.6,296.72,296.48,296.72,2028.0,294.0655,294.1844,293.9465,294.1844,2028.0
2024-11-26 15:15:00,296.63,296.72,296.12,296.24,4277.0,294.0952,294.1844,293.5896,293.7085,4277.0
2024-11-26 15:20:00,296.27,296.36,296.03,296.19,2876.0,293.7383,293.8275,293.5003,293.659,2876.0
2024-11-26 15:25:00,296.24,296.25,296.0,296.21,1609.0,293.7085,293.7185,293.4706,293.6788,1609.0
2024-11-26 15:30:00,296.05,296.16,295.97,296.0,5665.0,293.5202,293.6292,293.4408,293.4706,5665.0
2024-11-26 15:35:00,296.0,296.33,296.0,296.11,8543.0,293.4706,293.7978,293.4706,293.5796,8543.0
2024-11-26 15:40:00,296.13,296.68,296.11,296.68,6413.0,293.5995,294.1448,293.5796,294.1448,6413.0
2024-11-26 15:45:00,296.61,297.1,296.46,296.89,13018.0,294.0754,294.5612,293.9267,294.353,13018.0
2024-11-26 15:50:00,296.77,296.77,296.04,296.08,11965.0,294.234,294.234,293.5102,293.5499,11965.0
2024-11-26 15:55:00,296.12,296.34,295.86,296.02,106028.0,293.5896,293.8077,293.3318,293.4904,106028.0
2024-11-27 09:30:00,296.73,299.95,296.73,299.65,13301.0,294.1943,297.3868,294.1943,297.0894,13301.0
2024-11-27 09:35:00,297.82,298.99,297.44,298.99,600.0,295.275,296.435,294.8983,296.435,600.0
2024-11-27 09:40:00,298.05,298.99,298.05,298.9,800.0,295.5031,296.435,295.5031,296.3458,800.0
2024-11-27 09:45:00,298.96,299.78,298.71,298.93,3967.0,296.4053,297.2183,296.1574,296.3755,3967.0
2024-11-27 09:50:00,298.52,299.01,298.52,298.6,1100.0,295.9691,296.4549,295.9691,296.0484,1100.0
2024-11-27 09:55:00,298.61,298.61,297.03,297.21,2792.0,296.0583,296.0583,294.4918,294.6702,2792.0
2024-11-27 10:00:00,297.2,297.47,296.86,296.96,3567.0,294.6603,294.928,294.3232,294.4224,3567.0
2024-11-27 10:05:00,296.08,297.14,295.92,295.92,3228.0,293.5499,294.6008,293.3913,293.3913,3228.0
2024-11-27 10:10:00,297.08,297.08,295.49,295.75,1511.0,294.5414,294.5414,292.9649,293.2227,1511.0
2024-11-27 10:15:00,295.72,295.72,295.16,295.17,1700.0,293.193,293.193,292.6378,292.6477,1700.0
2024-11-27 10:20:00,295.16,295.67,294.6,294.91,7003.0,292.6378,293.1434,292.0825,292.3899,7003.0
2024-11-27 10:25:00,294.91,295.36,294.76,295.11,3977.0,292.3899,292.8361,292.2412,292.5882,3977.0
2024-11-27 10:30:00,294.93,294.93,294.22,294.26,2577.0,292.4097,292.4097,291.7058,291.7455,2577.0
2024-11-27 10:35:00,294.25,294.28,293.86,293.99,2017.0,291.7355,291.7653,291.3489,291.4778,2017.0
2024-11-27 10:40:00,294.06,294.23,293.8,294.1,6036.0,291.5472,291.7157,291.2894,291.5868,6036.0
2024-11-27 10:45:00,293.69,293.76,293.08,293.1,2852.0,291.1803,291.2497,290.5755,290.5954,2852.0
2024-11-27 10:50:00,293.3,293.44,292.86,293.13,5166.0,290.7937,290.9325,290.3574,290.6251,5166.0
2024-11-27 10:55:00,293.01,293.77,293.0,293.55,2964.0,290.5061,291.2596,290.4962,291.0415,2964.0
2024-11-27 11:00:00,293.49,293.5,293.49,293.5,200.0,290.982,290.9919,290.982,290.9919,200.0
2024-11-27 11:05:00,293.42,293.82,293.41,293.81,4905.0,290.9126,291.3092,290.9027,291.2993,4905.0
2024-11-27 11:10:00,293.81,293.85,293.01,293.36,3391.0,291.2993,291.339,290.5061,290.8531,3391.0
2024-11-27 11:15:00,293.36,294.12,293.03,294.12,3719.0,290.8531,291.6067,290.526,291.6067,3719.0
2024-11-27 11:20:00,293.98,294.08,293.97,294.01,700.0,291.4678,291.567,291.4579,291.4976,700.0
2024-11-27 11:25:00,294.03,294.11,293.57,293.57,1100.0,291.5174,291.5967,291.0614,291.0614,1100.0
2024-11-27 11:30:00,293.57,293.93,293.57,293.73,5639.0,291.0614,291.4183,291.0614,291.22,5639.0
2024-11-27 11:35:00,293.75,293.97,293.69,293.94,2761.0,291.2398,291.4579,291.1803,291.4282,2761.0
2024-11-27 11:40:00,293.91,293.92,293.67,293.67,3147.0,291.3984,291.4084,291.1605,291.1605,3147.0
2024-11-27 11:45:00,293.67,293.92,293.67,293.78,2632.0,291.1605,291.4084,291.1605,291.2696,2632.0
2024-11-27 11:50:00,293.69,293.82,293.27,293.28,5046.0,291.1803,291.3092,290.7639,290.7738,5046.0
2024-11-27 11:55:00,293.27,293.67,293.27,293.62,1783.0,290.7639,291.1605,290.7639,291.1109,1783.0
2024-11-27 12:00:00,293.66,293.66,293.4,293.65,1667.0,291.1506,291.1506,290.8928,291.1407,1667.0
2024-11-27 12:05:00,293.63,293.83,293.47,293.67,2137.0,291.1208,291.3191,290.9622,291.1605,2137.0
2024-11-27 12:10:00,293.85,294.06,293.74,294.06,2051.0,291.339,291.5472,291.2299,291.5472,2051.0
2024-11-27 12:15:00,293.8,294.17,293.8,294.17,1960.0,291.2894,291.6562,291.2894,291.6562,1960.0
2024-11-27 12:20:00,294.32,294.38,294.16,294.16,1115.0,291.8049,291.8644,291.6463,291.6463,1115.0
2024-11-27 12:25:00,294.16,294.32,294.13,294.26,2363.0,291.6463,291.8049,291.6166,291.7455,2363.0
2024-11-27 12:30:00,294.23,294.26,294.05,294.14,1333.0,291.7157,291.7455,291.5372,291.6265,1333.0
2024-11-27 12:35:00,294.14,294.14,293.89,293.93,1878.0,291.6265,291.6265,291.3786,291.4183,1878.0
2024-11-27 12:40:00,293.8,294.27,293.8,294.27,1285.0,291.2894,291.7554,291.2894,291.7554,1285.0
2024-11-27 12:45:00,294.01,294.01,293.16,293.17,2223.0,291.4976,291.4976,290.6549,290.6648,2223.0
2024-11-27 12:50:00,293.26,293.56,293.23,293.56,3251.0,290.754,291.0514,290.7243,291.0514,3251.0
2024-11-27 12:55:00,293.8,294.24,293.8,293.85,4148.0,291.2894,291.7256,291.2894,291.339,4148.0
2024-11-27 13:00:00,293.82,294.06,293.82,294.06,500.0,291.3092,291.5472,291.3092,291.5472,500.0
2024-11-27 13:05:00,293.83,293.87,293.7,293.7,600.0,291.3191,291.3588,291.1902,291.1902,600.0
2024-11-27 13:10:00,294.02,294.17,293.94,294.08,2709.0,291.5075,291.6562,291.4282,291.567,2709.0
2024-11-27 13:15:00,294.25,294.37,294.25,294.37,246.0,291.7355,291.8545,291.7355,291.8545,246.0
2024-11-27 13:20:00,294.27,294.27,294.17,294.17,500.0,291.7554,291.7554,291.6562,291.6562,500.0
2024-11-27 13:25:00,294.42,294.42,294.31,294.32,705.0,291.9041,291.9041,291.795,291.8049,705.0
2024-11-27 13:30:00,294.29,294.47,294.29,294.32,795.0,291.7752,291.9537,291.7752,291.8049,795.0
2024-11-27 13:35:00,294.47,294.53,294.47,294.53,605.0,291.9537,292.0131,291.9537,292.0131,605.0
2024-11-27 13:40:00,294.49,294.68,294.48,294.49,600.0,291.9735,292.1619,291.9636,291.9735,600.0
2024-11-27 13:45:00,294.5,294.57,294.37,294.44,3578.0,291.9834,292.0528,291.8545,291.9239,3578.0
2024-11-27 13:50:00,294.56,294.56,294.44,294.44,200.0,292.0429,292.0429,291.9239,291.9239,200.0
2024-11-27 13:55:00,294.56,294.77,294.56,294.76,1474.0,292.0429,292.2511,292.0429,292.2412,1474.0
2024-11-27 14:00:00,294.8,295.4,294.8,295.33,8369.0,292.2808,292.8757,292.2808,292.8063,8369.0
2024-11-27 14:05:00,295.35,295.49,295.24,295.26,5303.0,292.8261,292.9649,292.7171,292.7369,5303.0
2024-11-27 14:10:00,295.24,295.29,295.21,295.29,2825.0,292.7171,292.7667,292.6873,292.7667,2825.0
2024-11-27 14:15:00,295.29,295.67,295.17,295.67,4242.0,292.7667,293.1434,292.6477,293.1434,4242.0
2024-11-27 14:20:00,295.63,295.75,295.54,295.62,4202.0,293.1037,293.2227,293.0145,293.0938,4202.0
2024-11-27 14:25:00,295.51,295.75,295.51,295.67,6152.0,292.9848,293.2227,292.9848,293.1434,6152.0
2024-11-27 14:30:00,295.67,295.74,295.5,295.6,3870.0,293.1434,293.2128,292.9749,293.074,3870.0
2024-11-27 14:35:00,295.52,295.52,295.28,295.5,1503.0,292.9947,292.9947,292.7567,292.9749,1503.0
2024-11-27 14:40:00,295.65,295.68,295.63,295.68,600.0,293.1236,293.1533,293.1037,293.1533,600.0
2024-11-27 14:45:00,295.71,295.71,295.55,295.56,1648.0,293.1831,293.1831,293.0244,293.0343,1648.0
2024-11-27 14:50:00,295.47,295.52,295.37,295.45,1775.0,292.9451,292.9947,292.846,292.9253,1775.0
2024-11-27 14:55:00,295.43,295.44,295.06,295.11,2646.0,292.9055,292.9154,292.5386,292.5882,2646.0
2024-11-27 15:00:00,294.95,295.05,294.91,294.91,1400.0,292.4296,292.5287,292.3899,292.3899,1400.0
2024-11-27 15:05:00,294.86,295.01,294.86,294.92,1839.0,292.3403,292.489,292.3403,292.3998,1839.0
2024-11-27 15:10:00,294.9,294.95,294.86,294.94,1677.0,292.38,292.4296,292.3403,292.4196,1677.0
2024-11-27 15:15:00,294.87,295.14,294.85,295.14,4014.0,292.3502,292.6179,292.3304,292.6179,4014.0
2024-11-27 15:20:00,295.23,295.46,295.19,295.46,1434.0,292.7072,292.9352,292.6675,292.9352,1434.0
2024-11-27 15:25:00,295.34,295.34,295.2,295.28,1434.0,292.8162,292.8162,292.6774,292.7567,1434.0
2024-11-27 15:30:00,295.02,295.25,295.02,295.25,1970.0,292.499,292.727,292.499,292.727,1970.0
2024-11-27 15:35:00,295.23,295.36,294.9,294.9,2740.0,292.7072,292.8361,292.38,292.38,2740.0
2024-11-27 15:40:00,294.8,295.08,294.65,295.08,4657.0,292.2808,292.5584,292.1321,292.5584,4657.0
2024-11-27 15:45:00,295.01,295.47,294.92,295.47,3179.0,292.489,292.9451,292.3998,292.9451,3179.0
2024-11-27 15:50:00,295.25,295.48,295.15,295.31,10635.0,292.727,292.955,292.6278,292.7865,10635.0
2024-11-27 15:55:00,295.31,295.32,294.69,294.99,39123.0,292.7865,292.7964,292.1718,292.4692,39123.0
2024-11-29 09:30:00,295.5,298.72,294.61,297.56,16038.0,292.9749,296.1673,292.0925,295.0173,16038.0
2024-11-29 09:35:00,297.56,297.56,295.48,296.55,6947.0,295.0173,295.0173,292.955,294.0159,6947.0
2024-11-29 09:40:00,296.8,297.85,296.79,297.47,5448.0,294.2638,295.3048,294.2538,294.928,5448.0
2024-11-29 09:45:00,297.2,297.44,296.87,297.44,1621.0,294.6603,294.8983,294.3332,294.8983,1621.0
2024-11-29 09:50:00,297.42,297.48,296.77,296.77,2522.0,294.8785,294.9379,294.234,294.234,2522.0
2024-11-29 09:55:00,296.63,296.71,295.71,295.72,1145.0,294.0952,294.1745,293.1831,293.193,1145.0
2024-11-29 10:00:00,295.48,297.63,295.48,297.62,6246.0,292.955,295.0867,292.955,295.0767,6246.0
2024-11-29 10:05:00,297.25,297.56,295.91,295.91,6400.0,294.7099,295.0173,293.3814,293.3814,6400.0
2024-11-29 10:10:00,296.06,296.15,296.04,296.05,1102.0,293.5301,293.6193,293.5102,293.5202,1102.0
2024-11-29 10:15:00,295.92,295.94,295.06,295.94,3914.0,293.3913,293.4111,292.5386,293.4111,3914.0
2024-11-29 10:20:00,295.94,296.92,295.93,296.72,4956.0,293.4111,294.3827,293.4012,294.1844,4956.0
2024-11-29 10:25:00,296.93,297.39,296.06,296.86,4535.0,294.3926,294.8487,293.5301,294.3232,4535.0
2024-11-29 10:30:00,296.06,296.2,296.05,296.13,1237.0,293.5301,293.6689,293.5202,293.5995,1237.0
2024-11-29 10:35:00,296.16,296.41,295.87,296.41,700.0,293.6292,293.8771,293.3417,293.8771,700.0
2024-11-29 10:40:00,296.22,296.84,296.22,296.84,6298.0,293.6887,294.3034,293.6887,294.3034,6298.0
2024-11-29 10:45:00,296.95,297.45,296.84,296.84,4535.0,294.4125,294.9082,294.3034,294.3034,4535.0
2024-11-29 10:50:00,296.98,297.05,296.98,297.0,427.0,294.4422,294.5116,294.4422,294.462,427.0
2024-11-29 10:55:00,296.96,297.08,296.88,296.89,1826.0,294.4224,294.5414,294.3431,294.353,1826.0
2024-11-29 11:00:00,297.1,297.21,297.07,297.21,1220.0,294.5612,294.6702,294.5314,294.6702,1220.0
2024-11-29 11:05:00,297.1,297.1,297.1,297.1,100.0,294.5612,294.5612,294.5612,294.5612,100.0
2024-11-29 11:10:00,296.84,297.15,296.74,297.15,1009.0,294.3034,294.6108,294.2043,294.6108,1009.0
2024-11-29 11:15:00,297.23,297.43,297.21,297.43,1002.0,294.6901,294.8884,294.6702,294.8884,1002.0
2024-11-29 11:20:00,297.43,297.59,297.37,297.4,600.0,294.8884,295.047,294.8289,294.8586,600.0
2024-11-29 11:25:00,297.54,297.54,297.42,297.42,1100.0,294.9974,294.9974,294.8785,294.8785,1100.0
2024-11-29 11:30:00,297.43,297.52,297.31,297.39,1259.0,294.8884,294.9776,294.7694,294.8487,1259.0
2024-11-29 11:35:00,297.38,297.46,297.0,297.0,1217.0,294.8388,294.9181,294.462,294.462,1217.0
2024-11-29 11:40:00,296.9,297.1,296.9,296.98,1154.0,294.3629,294.5612,294.3629,294.4422,1154.0
2024-11-29 11:45:00,297.09,297.13,297.09,297.11,425.0,294.5513,294.5909,294.5513,294.5711,425.0
2024-11-29 11:50:00,297.0,297.07,296.54,296.83,3383.0,294.462,294.5314,294.006,294.2935,3383.0
2024-11-29 11:55:00,296.72,296.72,296.71,296.72,100.0,294.1844,294.1844,294.1745,294.1844,100.0
2024-11-29 12:00:00,296.9,297.1,296.83,297.1,613.0,294.3629,294.5612,294.2935,294.5612,613.0
2024-11-29 12:05:00,297.13,297.3,296.98,297.28,1255.0,294.5909,294.7595,294.4422,294.7396,1255.0
2024-11-29 12:10:00,297.26,297.31,296.97,297.25,2265.0,294.7198,294.7694,294.4323,294.7099,2265.0
2024-11-29 12:15:00,297.25,297.4,297.24,297.24,1025.0,294.7099,294.8586,294.7,294.7,1025.0
2024-11-29 12:20:00,297.21,297.21,296.74,296.75,4186.0,294.6702,294.6702,294.2043,294.2142,4186.0
2024-11-29 12:25:00,296.59,296.61,296.49,296.51,1500.0,294.0555,294.0754,293.9564,293.9762,1500.0
2024-11-29 12:30:00,296.62,296.85,296.39,296.45,2910.0,294.0853,294.3133,293.8573,293.9167,2910.0
2024-11-29 12:35:00,296.61,296.81,296.61,296.64,1951.0,294.0754,294.2737,294.0754,294.1051,1951.0
2024-11-29 12:40:00,296.68,296.68,296.38,296.38,3720.0,294.1448,294.1448,293.8473,293.8473,3720.0
2024-11-29 12:45:00,296.53,296.53,296.17,296.46,6417.0,293.9961,293.9961,293.6391,293.9267,6417.0
2024-11-29 12:50:00,296.47,296.47,295.69,295.94,3210.0,293.9366,293.9366,293.1632,293.4111,3210.0
2024-11-29 12:55:00,296.03,296.12,295.14,295.14,17320.0,293.5003,293.5896,292.6179,292.6179,17320.0
2024-12-02 09:30:00,295.5,298.35,294.94,298.31,13489.0,292.9749,295.8005,292.4196,295.7608,13489.0
2024-12-02 09:35:00,297.93,298.75,296.83,298.42,12579.0,295.3841,296.1971,294.2935,295.8699,12579.0
2024-12-02 09:40:00,298.01,298.31,296.24,296.25,4453.0,295.4634,295.7608,293.7085,293.7185,4453.0
2024-12-02 09:45:00,296.64,297.63,296.64,297.16,8115.0,294.1051,295.0867,294.1051,294.6207,8115.0
2024-12-02 09:50:00,297.51,297.53,296.72,297.0,6865.0,294.9677,294.9875,294.1844,294.462,6865.0
2024-12-02 09:55:00,296.81,296.83,295.13,295.96,5023.0,294.2737,294.2935,292.608,293.4309,5023.0
2024-12-02 10:00:00,295.53,296.22,294.99,295.28,5454.0,293.0046,293.6887,292.4692,292.7567,5454.0
2024-12-02 10:05:00,295.07,295.5,294.76,295.5,2708.0,292.5485,292.9749,292.2412,292.9749,2708.0
2024-12-02 10:10:00,295.12,295.12,294.4,295.0,1752.0,292.5981,292.5981,291.8843,292.4791,1752.0
2024-12-02 10:15:00,295.17,295.19,294.59,294.75,3100.0,292.6477,292.6675,292.0726,292.2313,3100.0
2024-12-02 10:20:00,294.71,294.88,294.29,294.78,800.0,292.1916,292.3602,291.7752,292.261,800.0
2024-12-02 10:25:00,294.54,295.17,294.54,294.62,2622.0,292.0231,292.6477,292.0231,292.1024,2622.0
2024-12-02 10:30:00,294.5,295.75,294.5,295.75,1913.0,291.9834,293.2227,291.9834,293.2227,1913.0
2024-12-02 10:35:00,295.87,295.87,294.88,294.97,5238.0,293.3417,293.3417,292.3602,292.4494,5238.0
2024-12-02 10:40:00,294.83,295.09,294.62,294.83,2300.0,292.3106,292.5684,292.1024,292.3106,2300.0
2024-12-02 10:45:00,294.87,294.87,294.59,294.81,450.0,292.3502,292.3502,292.0726,292.2908,450.0
2024-12-02 10:50:00,294.84,295.29,294.65,295.19,3008.0,292.3205,292.7667,292.1321,292.6675,3008.0
2024-12-02 10:55:00,295.19,295.31,295.12,295.12,711.0,292.6675,292.7865,292.5981,292.5981,711.0
2024-12-02 11:00:00,295.07,295.28,294.29,294.37,1035.0,292.5485,292.7567,291.7752,291.8545,1035.0
2024-12-02 11:05:00,294.37,294.92,294.36,294.8,1690.0,291.8545,292.3998,291.8446,292.2808,1690.0
2024-12-02 11:10:00,294.89,295.04,294.59,294.74,4011.0,292.3701,292.5188,292.0726,292.2214,4011.0
2024-12-02 11:15:00,294.78,295.07,294.78,294.93,2754.0,292.261,292.5485,292.261,292.4097,2754.0
2024-12-02 11:20:00,294.85,294.93,294.83,294.93,1041.0,292.3304,292.4097,292.3106,292.4097,1041.0
2024-12-02 11:25:00,294.97,295.26,294.67,295.26,646.0,292.4494,292.7369,292.152,292.7369,646.0
2024-12-02 11:30:00,295.25,295.58,295.25,295.46,1083.0,292.727,293.0542,292.727,292.9352,1083.0
2024-12-02 11:35:00,294.94,295.09,294.94,295.09,225.0,292.4196,292.5684,292.4196,292.5684,225.0
2024-12-02 11:40:00,294.89,295.21,294.78,294.88,3329.0,292.3701,292.6873,292.261,292.3602,3329.0
2024-12-02 11:45:00,294.9,295.22,294.9,295.03,1709.0,292.38,292.6973,292.38,292.5089,1709.0
2024-12-02 11:50:00,295.18,295.25,295.02,295.08,2428.0,292.6576,292.727,292.499,292.5584,2428.0
2024-12-02 11:55:00,294.92,295.34,294.92,295.23,1892.0,292.3998,292.8162,292.3998,292.7072,1892.0
2024-12-02 12:00:00,295.15,295.21,295.14,295.21,755.0,292.6278,292.6873,292.6179,292.6873,755.0
2024-12-02 12:05:00,295.19,295.42,295.19,295.4,1016.0,292.6675,292.8955,292.6675,292.8757,1016.0
2024-12-02 12:10:00,295.57,295.58,295.28,295.34,1007.0,293.0443,293.0542,292.7567,292.8162,1007.0
2024-12-02 12:15:00,295.12,295.12,294.89,294.96,3789.0,292.5981,292.5981,292.3701,292.4395,3789.0
2024-12-02 12:20:00,295.04,295.09,294.95,294.97,2416.0,292.5188,292.5684,292.4296,292.4494,2416.0
2024-12-02 12:25:00,294.91,295.25,294.91,295.16,3392.0,292.3899,292.727,292.3899,292.6378,3392.0
2024-12-02 12:30:00,295.2,295.57,295.2,295.57,800.0,292.6774,293.0443,292.6774,293.0443,800.0
2024-12-02 12:35:00,295.57,295.61,295.57,295.61,585.0,293.0443,293.0839,293.0443,293.0839,585.0
2024-12-02 12:40:00,295.63,295.79,295.58,295.65,3561.0,293.1037,293.2624,293.0542,293.1236,3561.0
2024-12-02 12:45:00,295.65,295.79,295.65,295.78,1060.0,293.1236,293.2624,293.1236,293.2525,1060.0
2024-12-02 12:50:00,295.82,295.87,295.82,295.87,722.0,293.2921,293.3417,293.2921,293.3417,722.0
2024-12-02 12:55:00,295.81,295.83,295.79,295.82,806.0,293.2822,293.302,293.2624,293.2921,806.0
2024-12-02 13:00:00,295.75,295.75,295.31,295.42,1601.0,293.2227,293.2227,292.7865,292.8955,1601.0
2024-12-02 13:05:00,295.42,296.21,295.41,296.21,2883.0,292.8955,293.6788,292.8856,293.6788,2883.0
2024-12-02 13:10:00,296.21,296.48,296.13,296.48,2036.0,293.6788,293.9465,293.5995,293.9465,2036.0
2024-12-02 13:15:00,296.46,296.46,296.45,296.46,100.0,293.9267,293.9267,293.9167,293.9267,100.0
2024-12-02 13:20:00,296.46,296.85,296.45,296.71,2279.0,293.9267,294.3133,293.9167,294.1745,2279.0
2024-12-02 13:25:00,296.67,296.67,296.47,296.47,507.0,294.1349,294.1349,293.9366,293.9366,507.0
2024-12-02 13:30:00,296.67,296.75,296.46,296.46,4161.0,294.1349,294.2142,293.9267,293.9267,4161.0
2024-12-02 13:35:00,296.65,296.66,296.44,296.46,1475.0,294.115,294.1249,293.9068,293.9267,1475.0
2024-12-02 13:40:00,296.41,296.58,296.36,296.4,1303.0,293.8771,294.0456,293.8275,293.8672,1303.0
2024-12-02 13:45:00,296.38,296.61,296.28,296.55,1812.0,293.8473,294.0754,293.7482,294.0159,1812.0
2024-12-02 13:50:00,296.55,296.77,296.48,296.75,3447.0,294.0159,294.234,293.9465,294.2142,3447.0
2024-12-02 13:55:00,296.78,296.78,296.68,296.72,1100.0,294.2439,294.2439,294.1448,294.1844,1100.0
2024-12-02 14:00:00,296.72,296.72,296.35,296.38,1702.0,294.1844,294.1844,293.8176,293.8473,1702.0
2024-12-02 14:05:00,296.38,296.39,296.03,296.04,2400.0,293.8473,293.8573,293.5003,293.5102,2400.0
2024-12-02 14:10:00,296.04,296.09,295.82,295.82,1700.0,293.5102,293.5598,293.2921,293.2921,1700.0
2024-12-02 14:15:00,295.75,295.77,295.75,295.77,800.0,293.2227,293.2426,293.2227,293.2426,800.0
2024-12-02 14:20:00,295.89,296.26,295.83,296.12,5051.0,293.3615,293.7284,293.302,293.5896,5051.0
2024-12-02 14:25:00,295.98,296.25,295.98,296.12,2650.0,293.4508,293.7185,293.4508,293.5896,2650.0
2024-12-02 14:30:00,296.11,296.23,295.99,296.23,3046.0,293.5796,293.6986,293.4607,293.6986,3046.0
2024-12-02 14:35:00,296.23,296.6,296.2,296.58,2721.0,293.6986,294.0655,293.6689,294.0456,2721.0
2024-12-02 14:40:00,296.47,296.91,296.41,296.79,5708.0,293.9366,294.3728,293.8771,294.2538,5708.0
2024-12-02 14:45:00,296.88,297.69,296.79,297.55,17872.0,294.3431,295.1461,294.2538,295.0073,17872.0
2024-12-02 14:50:00,297.59,297.6,297.29,297.44,4968.0,295.047,295.0569,294.7496,294.8983,4968.0
2024-12-02 14:55:00,297.34,297.62,297.0,297.32,15812.0,294.7991,295.0767,294.462,294.7793,15812.0
2024-12-02 15:00:00,297.25,297.43,297.08,297.39,1370.0,294.7099,294.8884,294.5414,294.8487,1370.0
2024-12-02 15:05:00,297.52,297.59,297.28,297.5,2017.0,294.9776,295.047,294.7396,294.9578,2017.0
2024-12-02 15:10:00,297.5,297.57,297.22,297.23,4228.0,294.9578,295.0272,294.6802,294.6901,4228.0
2024-12-02 15:15:00,297.21,297.53,297.2,297.44,3501.0,294.6702,294.9875,294.6603,294.8983,3501.0
2024-12-02 15:20:00,297.31,297.31,296.88,297.08,3620.0,294.7694,294.7694,294.3431,294.5414,3620.0
2024-12-02 15:25:00,296.94,297.2,296.93,297.11,2558.0,294.4026,294.6603,294.3926,294.5711,2558.0
2024-12-02 15:30:00,297.01,297.13,296.96,297.13,1697.0,294.472,294.5909,294.4224,294.5909,1697.0
2024-12-02 15:35:00,297.04,297.31,297.01,297.25,5237.0,294.5017,294.7694,294.472,294.7099,5237.0
2024-12-02 15:40:00,297.29,297.55,297.2,297.34,4751.0,294.7496,295.0073,294.6603,294.7991,4751.0
2024-12-02 15:45:00,297.37,297.5,297.14,297.43,13303.0,294.8289,294.9578,294.6008,294.8884,13303.0
2024-12-02 15:50:00,297.33,297.79,297.24,297.27,14347.0,294.7892,295.2453,294.7,294.7297,14347.0
2024-12-02 15:55:00,297.38,297.38,296.74,297.2,52614.0,294.8388,294.8388,294.2043,294.6603,52614.0
2024-12-03 09:30:00,295.48,297.0,294.55,295.28,9848.0,292.955,294.462,292.033,292.7567,9848.0
2024-12-03 09:35:00,295.28,295.28,293.88,293.88,1201.0,292.7567,292.7567,291.3687,291.3687,1201.0
2024-12-03 09:40:00,293.88,293.88,292.76,293.44,4028.0,291.3687,291.3687,290.2583,290.9325,4028.0
2024-12-03 09:45:00,294.0,294.48,293.52,293.99,3591.0,291.4877,291.9636,291.0118,291.4778,3591.0
2024-12-03 09:50:00,294.0,294.42,293.82,293.82,2700.0,291.4877,291.9041,291.3092,291.3092,2700.0
2024-12-03 09:55:00,294.07,294.13,293.25,293.25,1970.0,291.5571,291.6166,290.7441,290.7441,1970.0
2024-12-03 10:00:00,293.38,293.89,292.49,293.3,8932.0,290.873,291.3786,289.9906,290.7937,8932.0
2024-12-03 10:05:00,293.33,293.33,292.78,292.95,2775.0,290.8234,290.8234,290.2781,290.4466,2775.0
2024-12-03 10:10:00,292.94,293.35,292.47,292.48,2165.0,290.4367,290.8432,289.9708,289.9807,2165.0
2024-12-03 10:15:00,292.57,293.08,292.57,293.08,2383.0,290.0699,290.5755,290.0699,290.5755,2383.0
2024-12-03 10:20:00,292.82,293.04,292.47,292.69,2300.0,290.3178,290.5359,289.9708,290.1889,2300.0
2024-12-03 10:25:00,292.87,293.42,292.87,293.42,1228.0,290.3673,290.9126,290.3673,290.9126,1228.0
2024-12-03 10:30:00,293.72,293.72,293.19,293.19,1248.0,291.2101,291.2101,290.6846,290.6846,1248.0
2024-12-03 10:35:00,293.27,293.32,292.8,292.98,2398.0,290.7639,290.8135,290.2979,290.4764,2398.0
2024-12-03 10:40:00,292.99,292.99,292.86,292.97,367.0,290.4863,290.4863,290.3574,290.4665,367.0
2024-12-03 10:45:00,293.16,293.22,292.56,292.56,1469.0,290.6549,290.7143,290.06,290.06,1469.0
2024-12-03 10:50:00,292.69,292.73,292.37,292.69,1223.0,290.1889,290.2285,289.8716,290.1889,1223.0
2024-12-03 10:55:00,292.63,292.63,292.11,292.17,1926.0,290.1294,290.1294,289.6138,289.6733,1926.0
2024-12-03 11:00:00,292.26,292.53,292.23,292.35,2877.0,289.7625,290.0302,289.7328,289.8518,2877.0
2024-12-03 11:05:00,292.17,292.27,291.28,291.86,6616.0,289.6733,289.7725,288.7909,289.366,6616.0
2024-12-03 11:10:00,291.75,292.03,291.22,291.42,4243.0,289.2569,289.5345,288.7314,288.9297,4243.0
2024-12-03 11:15:00,291.45,291.74,291.22,291.63,1670.0,288.9595,289.247,288.7314,289.1379,1670.0
2024-12-03 11:20:00,291.67,291.79,291.51,291.66,2500.0,289.1776,289.2966,289.019,289.1677,2500.0
2024-12-03 11:25:00,291.66,291.66,291.05,291.36,4473.0,289.1677,289.1677,288.5629,288.8702,4473.0
2024-12-03 11:30:00,291.47,291.78,291.19,291.65,4104.0,288.9793,289.2866,288.7017,289.1578,4104.0
2024-12-03 11:35:00,291.65,291.73,291.27,291.43,1535.0,289.1578,289.2371,288.781,288.9396,1535.0
2024-12-03 11:40:00,291.34,291.34,291.15,291.27,640.0,288.8504,288.8504,288.662,288.781,640.0
2024-12-03 11:45:00,291.17,291.28,290.83,291.03,10515.0,288.6819,288.7909,288.3448,288.5431,10515.0
2024-12-03 11:50:00,291.04,291.36,290.83,291.36,11095.0,288.553,288.8702,288.3448,288.8702,11095.0
2024-12-03 11:55:00,291.43,291.75,291.04,291.18,2000.0,288.9396,289.2569,288.553,288.6918,2000.0
2024-12-03 12:00:00,291.33,291.51,291.11,291.32,4368.0,288.8405,289.019,288.6224,288.8306,4368.0
2024-12-03 12:05:00,291.31,291.51,291.31,291.5,1800.0,288.8207,289.019,288.8207,289.009,1800.0
2024-12-03 12:10:00,291.51,291.84,291.34,291.61,2650.0,289.019,289.3461,288.8504,289.1181,2650.0
2024-12-03 12:15:00,291.6,292.08,291.49,292.08,4522.0,289.1082,289.5841,288.9991,289.5841,4522.0
2024-12-03 12:20:00,291.91,292.18,291.79,292.04,2219.0,289.4155,289.6832,289.2966,289.5444,2219.0
2024-12-03 12:25:00,292.1,292.17,291.97,292.14,1275.0,289.6039,289.6733,289.475,289.6436,1275.0
2024-12-03 12:30:00,292.1,292.45,292.05,292.45,2571.0,289.6039,289.9509,289.5543,289.9509,2571.0
2024-12-03 12:35:00,292.49,292.69,292.46,292.61,1704.0,289.9906,290.1889,289.9608,290.1096,1704.0
2024-12-03 12:40:00,292.56,292.6,292.27,292.4,1701.0,290.06,290.0996,289.7725,289.9013,1701.0
2024-12-03 12:45:00,292.4,292.93,292.39,292.92,4176.0,289.9013,290.4268,289.8914,290.4169,4176.0
2024-12-03 12:50:00,293.03,293.05,292.95,292.95,1121.0,290.526,290.5458,290.4466,290.4466,1121.0
2024-12-03 12:55:00,292.9,292.9,292.73,292.73,1459.0,290.3971,290.3971,290.2285,290.2285,1459.0
2024-12-03 13:00:00,292.73,293.27,292.73,293.19,7859.0,290.2285,290.7639,290.2285,290.6846,7859.0
2024-12-03 13:05:00,293.4,293.71,293.23,293.57,1641.0,290.8928,291.2002,290.7243,291.0614,1641.0
2024-12-03 13:10:00,293.62,293.85,293.6,293.85,3649.0,291.1109,291.339,291.0911,291.339,3649.0
2024-12-03 13:15:00,293.88,293.88,293.68,293.81,2115.0,291.3687,291.3687,291.1704,291.2993,2115.0
2024-12-03 13:20:00,293.62,294.12,293.62,293.62,2783.0,291.1109,291.6067,291.1109,291.1109,2783.0
2024-12-03 13:25:00,293.66,293.84,293.48,293.48,7072.0,291.1506,291.329,290.9721,290.9721,7072.0
2024-12-03 13:30:00,293.49,293.49,293.08,293.25,13684.0,290.982,290.982,290.5755,290.7441,13684.0
2024-12-03 13:35:00,293.28,293.48,293.16,293.16,2712.0,290.7738,290.9721,290.6549,290.6549,2712.0
2024-12-03 13:40:00,293.08,293.18,292.77,292.9,1003.0,290.5755,290.6747,290.2682,290.3971,1003.0
2024-12-03 13:45:00,292.77,292.92,292.5,292.6,7931.0,290.2682,290.4169,290.0005,290.0996,7931.0
2024-12-03 13:50:00,292.76,293.0,292.63,292.79,4229.0,290.2583,290.4962,290.1294,290.288,4229.0
2024-12-03 13:55:00,292.86,292.86,292.64,292.64,1696.0,290.3574,290.3574,290.1393,290.1393,1696.0
2024-12-03 14:00:00,292.52,292.62,292.07,292.07,851.0,290.0203,290.1195,289.5742,289.5742,851.0
2024-12-03 14:05:00,292.39,292.39,292.17,292.31,932.0,289.8914,289.8914,289.6733,289.8121,932.0
2024-12-03 14:10:00,292.31,292.54,292.23,292.45,2361.0,289.8121,290.0402,289.7328,289.9509,2361.0
2024-12-03 14:15:00,292.53,292.65,292.45,292.65,3096.0,290.0302,290.1492,289.9509,290.1492,3096.0
2024-12-03 14:20:00,292.71,292.86,292.31,292.57,2986.0,290.2087,290.3574,289.8121,290.0699,2986.0
2024-12-03 14:25:00,292.63,292.64,292.33,292.49,1620.0,290.1294,290.1393,289.8319,289.9906,1620.0
2024-12-03 14:30:00,292.52,292.77,292.49,292.58,3884.0,290.0203,290.2682,289.9906,290.0798,3884.0
2024-12-03 14:35:00,292.58,292.81,292.5,292.65,2340.0,290.0798,290.3078,290.0005,290.1492,2340.0
2024-12-03 14:40:00,292.76,292.77,292.57,292.69,1685.0,290.2583,290.2682,290.0699,290.1889,1685.0
2024-12-03 14:45:00,292.68,293.01,292.68,293.0,4336.0,290.179,290.5061,290.179,290.4962,4336.0
2024-12-03 14:50:00,292.95,292.99,292.81,292.81,1300.0,290.4466,290.4863,290.3078,290.3078,1300.0
2024-12-03 14:55:00,292.68,292.68,292.17,292.28,3359.0,290.179,290.179,289.6733,289.7824,3359.0
2024-12-03 15:00:00,292.09,292.26,292.09,292.25,238.0,289.594,289.7625,289.594,289.7526,238.0
2024-12-03 15:05:00,292.09,292.37,292.09,292.09,1639.0,289.594,289.8716,289.594,289.594,1639.0
2024-12-03 15:10:00,292.1,292.15,291.86,291.86,2177.0,289.6039,289.6535,289.366,289.366,2177.0
2024-12-03 15:15:00,291.86,292.23,291.82,292.23,4920.0,289.366,289.7328,289.3263,289.7328,4920.0
2024-12-03 15:20:00,292.09,292.26,291.95,292.14,2046.0,289.594,289.7625,289.4552,289.6436,2046.0
2024-12-03 15:25:00,292.18,292.34,292.17,292.28,5035.0,289.6832,289.8419,289.6733,289.7824,5035.0
2024-12-03 15:30:00,292.26,292.32,292.12,292.29,1630.0,289.7625,289.822,289.6237,289.7923,1630.0
2024-12-03 15:35:00,292.32,292.44,292.17,292.2,4956.0,289.822,289.941,289.6733,289.7031,4956.0
2024-12-03 15:40:00,292.26,292.26,291.9,292.04,5519.0,289.7625,289.7625,289.4056,289.5444,5519.0
2024-12-03 15:45:00,291.96,292.62,291.92,292.62,7631.0,289.4651,290.1195,289.4255,290.1195,7631.0
2024-12-03 15:50:00,292.56,292.86,292.39,292.57,7366.0,290.06,290.3574,289.8914,290.0699,7366.0
2024-12-03 15:55:00,292.69,292.69,291.42,291.51,47661.0,290.1889,290.1889,288.9297,289.019,47661.0
2024-12-04 09:30:00,292.36,292.82,290.62,292.82,11778.0,289.8617,290.3178,288.1366,290.3178,11778.0
2024-12-04 09:35:00,292.91,292.91,291.53,291.98,1000.0,290.407,290.407,289.0388,289.4849,1000.0
2024-12-04 09:40:00,292.27,292.38,291.67,292.38,500.0,289.7725,289.8815,289.1776,289.8815,500.0
2024-12-04 09:45:00,292.25,292.54,290.85,292.3,4487.0,289.7526,290.0402,288.3646,289.8022,4487.0
2024-12-04 09:50:00,292.3,292.55,292.23,292.33,1792.0,289.8022,290.0501,289.7328,289.8319,1792.0
2024-12-04 09:55:00,292.29,292.78,292.29,292.78,5266.0,289.7923,290.2781,289.7923,290.2781,5266.0
2024-12-04 10:00:00,292.9,292.99,292.25,292.63,13684.0,290.3971,290.4863,289.7526,290.1294,13684.0
2024-12-04 10:05:00,292.5,293.39,292.5,293.15,5002.0,290.0005,290.8829,290.0005,290.6449,5002.0
2024-12-04 10:10:00,293.23,294.11,293.23,293.4,13077.0,290.7243,291.5967,290.7243,290.8928,13077.0
2024-12-04 10:15:00,292.92,293.51,292.9,293.02,1261.0,290.4169,291.0019,290.3971,290.5161,1261.0
2024-12-04 10:20:00,293.21,293.22,292.7,292.88,960.0,290.7044,290.7143,290.1988,290.3772,960.0
2024-12-04 10:25:00,293.0,293.12,292.38,292.77,2749.0,290.4962,290.6152,289.8815,290.2682,2749.0
2024-12-04 10:30:00,292.94,293.48,292.73,293.48,1840.0,290.4367,290.9721,290.2285,290.9721,1840.0
2024-12-04 10:35:00,293.31,294.02,293.3,293.65,4014.0,290.8036,291.5075,290.7937,291.1407,4014.0
2024-12-04 10:40:00,293.67,293.87,293.46,293.67,1169.0,291.1605,291.3588,290.9523,291.1605,1169.0
2024-12-04 10:45:00,293.67,293.67,293.25,293.27,1486.0,291.1605,291.1605,290.7441,290.7639,1486.0
2024-12-04 10:50:00,293.14,293.2,292.75,293.08,2067.0,290.635,290.6945,290.2484,290.5755,2067.0
2024-12-04 10:55:00,293.13,293.38,292.9,293.06,3523.0,290.6251,290.873,290.3971,290.5557,3523.0
2024-12-04 11:00:00,292.86,293.15,292.7,293.01,1393.0,290.3574,290.6449,290.1988,290.5061,1393.0
2024-12-04 11:05:00,293.2,293.78,293.13,293.59,4126.0,290.6945,291.2696,290.6251,291.0812,4126.0
2024-12-04 11:10:00,293.67,293.8,293.62,293.66,1534.0,291.1605,291.2894,291.1109,291.1506,1534.0
2024-12-04 11:15:00,293.68,293.86,293.58,293.86,1400.0,291.1704,291.3489,291.0713,291.3489,1400.0
2024-12-04 11:20:00,293.89,294.09,293.74,294.09,2245.0,291.3786,291.5769,291.2299,291.5769,2245.0
2024-12-04 11:25:00,294.04,294.05,293.63,293.63,1428.0,291.5273,291.5372,291.1208,291.1208,1428.0
2024-12-04 11:30:00,293.6,293.84,293.46,293.84,2789.0,291.0911,291.329,290.9523,291.329,2789.0
2024-12-04 11:35:00,294.02,294.03,293.82,293.82,1439.0,291.5075,291.5174,291.3092,291.3092,1439.0
2024-12-04 11:40:00,293.96,293.99,293.71,293.99,2282.0,291.448,291.4778,291.2002,291.4778,2282.0
2024-12-04 11:45:00,294.13,294.13,293.94,293.97,825.0,291.6166,291.6166,291.4282,291.4579,825.0
2024-12-04 11:50:00,293.94,294.13,293.81,293.96,852.0,291.4282,291.6166,291.2993,291.448,852.0
2024-12-04 11:55:00,293.94,293.98,293.46,293.46,1843.0,291.4282,291.4678,290.9523,290.9523,1843.0
2024-12-04 12:00:00,293.5,293.51,293.34,293.46,784.0,290.9919,291.0019,290.8333,290.9523,784.0
2024-12-04 12:05:00,293.47,293.71,293.46,293.67,2381.0,290.9622,291.2002,290.9523,291.1605,2381.0
2024-12-04 12:10:00,293.42,293.44,292.9,292.91,2147.0,290.9126,290.9325,290.3971,290.407,2147.0
2024-12-04 12:15:00,293.0,293.34,293.0,293.25,1194.0,290.4962,290.8333,290.4962,290.7441,1194.0
2024-12-04 12:20:00,293.36,293.65,293.25,293.46,3664.0,290.8531,291.1407,290.7441,290.9523,3664.0
2024-12-04 12:25:00,293.22,293.3,293.21,293.3,2707.0,290.7143,290.7937,290.7044,290.7937,2707.0
2024-12-04 12:30:00,293.08,293.31,293.02,293.1,609.0,290.5755,290.8036,290.5161,290.5954,609.0
2024-12-04 12:35:00,293.08,293.14,292.98,292.98,1349.0,290.5755,290.635,290.4764,290.4764,1349.0
2024-12-04 12:40:00,293.05,293.05,292.58,292.78,3099.0,290.5458,290.5458,290.0798,290.2781,3099.0
2024-12-04 12:45:00,292.65,293.04,292.65,293.0,1200.0,290.1492,290.5359,290.1492,290.4962,1200.0
2024-12-04 12:50:00,293.12,293.19,293.03,293.18,615.0,290.6152,290.6846,290.526,290.6747,615.0
2024-12-04 12:55:00,293.1,293.13,292.84,292.84,1093.0,290.5954,290.6251,290.3376,290.3376,1093.0
2024-12-04 13:00:00,292.82,292.98,292.69,292.69,1305.0,290.3178,290.4764,290.1889,290.1889,1305.0
2024-12-04 13:05:00,292.54,292.55,292.34,292.55,833.0,290.0402,290.0501,289.8419,290.0501,833.0
2024-12-04 13:10:00,292.61,292.97,292.55,292.93,2769.0,290.1096,290.4665,290.0501,290.4268,2769.0
2024-12-04 13:15:00,292.8,292.96,292.72,292.72,2236.0,290.2979,290.4566,290.2186,290.2186,2236.0
2024-12-04 13:20:00,292.66,292.97,292.58,292.85,2086.0,290.1591,290.4665,290.0798,290.3475,2086.0
2024-12-04 13:25:00,292.69,292.72,292.53,292.53,900.0,290.1889,290.2186,290.0302,290.0302,900.0
2024-12-04 13:30:00,292.51,292.51,292.2,292.21,5831.0,290.0104,290.0104,289.7031,289.713,5831.0
2024-12-04 13:35:00,292.39,292.4,292.34,292.34,770.0,289.8914,289.9013,289.8419,289.8419,770.0
2024-12-04 13:40:00,292.18,292.34,292.08,292.31,1771.0,289.6832,289.8419,289.5841,289.8121,1771.0
2024-12-04 13:45:00,292.42,292.74,292.33,292.74,1313.0,289.9212,290.2384,289.8319,290.2384,1313.0
2024-12-04 13:50:00,292.73,292.73,292.41,292.69,1029.0,290.2285,290.2285,289.9113,290.1889,1029.0
2024-12-04 13:55:00,292.79,292.79,292.58,292.58,967.0,290.288,290.288,290.0798,290.0798,967.0
2024-12-04 14:00:00,292.54,292.76,291.76,291.89,16235.0,290.0402,290.2583,289.2668,289.3957,16235.0
2024-12-04 14:05:00,291.91,292.08,291.9,291.9,1068.0,289.4155,289.5841,289.4056,289.4056,1068.0
2024-12-04 14:10:00,291.91,291.95,291.82,291.94,967.0,289.4155,289.4552,289.3263,289.4453,967.0
2024-12-04 14:15:00,291.97,292.56,291.95,292.56,2195.0,289.475,290.06,289.4552,290.06,2195.0
2024-12-04 14:20:00,292.41,292.41,292.34,292.4,400.0,289.9113,289.9113,289.8419,289.9013,400.0
2024-12-04 14:25:00,292.28,292.52,292.26,292.52,4403.0,289.7824,290.0203,289.7625,290.0203,4403.0
2024-12-04 14:30:00,292.39,292.68,292.39,292.68,494.0,289.8914,290.179,289.8914,290.179,494.0
2024-12-04 14:35:00,292.62,292.82,292.61,292.82,1438.0,290.1195,290.3178,290.1096,290.3178,1438.0
2024-12-04 14:40:00,292.55,292.86,292.55,292.74,651.0,290.0501,290.3574,290.0501,290.2384,651.0
2024-12-04 14:45:00,292.76,292.86,292.56,292.69,3665.0,290.2583,290.3574,290.06,290.1889,3665.0
2024-12-04 14:50:00,292.76,292.83,292.76,292.83,200.0,290.2583,290.3277,290.2583,290.3277,200.0
2024-12-04 14:55:00,292.71,292.91,292.7,292.91,700.0,290.2087,290.407,290.1988,290.407,700.0
2024-12-04 15:00:00,292.77,292.96,292.62,292.71,1000.0,290.2682,290.4566,290.1195,290.2087,1000.0
2024-12-04 15:05:00,292.79,293.15,292.79,292.99,2535.0,290.288,290.6449,290.288,290.4863,2535.0
2024-12-04 15:10:00,293.14,293.14,292.86,292.87,1231.0,290.635,290.635,290.3574,290.3673,1231.0
2024-12-04 15:15:00,292.85,292.92,292.58,292.84,5366.0,290.3475,290.4169,290.0798,290.3376,5366.0
2024-12-04 15:20:00,292.94,293.01,292.89,293.01,825.0,290.4367,290.5061,290.3872,290.5061,825.0
2024-12-04 15:25:00,293.14,293.17,293.01,293.01,2768.0,290.635,290.6648,290.5061,290.5061,2768.0
2024-12-04 15:30:00,292.85,292.87,292.67,292.76,2416.0,290.3475,290.3673,290.169,290.2583,2416.0
2024-12-04 15:35:00,292.89,293.26,292.85,293.26,2644.0,290.3872,290.754,290.3475,290.754,2644.0
2024-12-04 15:40:00,293.13,293.41,293.13,293.41,1893.0,290.6251,290.9027,290.6251,290.9027,1893.0
2024-12-04 15:45:00,293.29,293.94,293.24,293.77,6947.0,290.7837,291.4282,290.7342,291.2596,6947.0
2024-12-04 15:50:00,293.9,294.24,293.88,294.13,5752.0,291.3885,291.7256,291.3687,291.6166,5752.0
2024-12-04 15:55:00,294.12,294.13,293.68,293.83,36333.0,291.6067,291.6166,291.1704,291.3191,36333.0
2024-12-05 09:30:00,298.26,302.96,298.26,300.23,30609.0,295.7113,300.3711,295.7113,297.6644,30609.0
2024-12-05 09:35:00,300.22,301.73,299.34,301.73,7585.0,297.6545,299.1516,296.782,299.1516,7585.0
2024-12-05 09:40:00,301.73,302.13,300.97,301.91,2415.0,299.1516,299.5482,298.3981,299.3301,2415.0
2024-12-05 09:45:00,301.56,302.68,301.2,302.05,8708.0,298.9831,300.0935,298.6262,299.4689,8708.0
2024-12-05 09:50:00,301.6,302.42,301.5,301.59,18779.0,299.0227,299.8357,298.9236,299.0128,18779.0
2024-12-05 09:55:00,301.26,301.75,299.99,300.31,25467.0,298.6856,299.1715,297.4265,297.7438,25467.0
2024-12-05 10:00:00,300.71,300.89,300.06,300.07,9641.0,298.1403,298.3188,297.4959,297.5058,9641.0
2024-12-05 10:05:00,300.1,300.96,299.86,299.87,7415.0,297.5356,298.3882,297.2976,297.3075,7415.0
2024-12-05 10:10:00,299.67,299.9,297.97,297.97,4565.0,297.1092,297.3373,295.4238,295.4238,4565.0
2024-12-05 10:15:00,297.91,298.47,297.79,298.02,7390.0,295.3643,295.9195,295.2453,295.4733,7390.0
2024-12-05 10:20:00,297.73,298.13,297.71,297.96,3159.0,295.1858,295.5824,295.166,295.4138,3159.0
2024-12-05 10:25:00,297.9,298.19,297.55,297.69,2905.0,295.3544,295.6419,295.0073,295.1461,2905.0
2024-12-05 10:30:00,297.63,297.94,297.63,297.85,2391.0,295.0867,295.394,295.0867,295.3048,2391.0
2024-12-05 10:35:00,297.96,297.96,296.71,296.71,4834.0,295.4138,295.4138,294.1745,294.1745,4834.0
2024-12-05 10:40:00,296.71,296.71,296.12,296.48,5629.0,294.1745,294.1745,293.5896,293.9465,5629.0
2024-12-05 10:45:00,296.78,297.26,296.75,297.13,1191.0,294.2439,294.7198,294.2142,294.5909,1191.0
2024-12-05 10:50:00,297.3,297.62,297.26,297.3,1252.0,294.7595,295.0767,294.7198,294.7595,1252.0
2024-12-05 10:55:00,297.51,297.52,297.06,297.51,2327.0,294.9677,294.9776,294.5215,294.9677,2327.0
2024-12-05 11:00:00,297.28,297.52,296.91,296.99,2962.0,294.7396,294.9776,294.3728,294.4521,2962.0
2024-12-05 11:05:00,297.06,297.14,296.83,296.85,4463.0,294.5215,294.6008,294.2935,294.3133,4463.0
2024-12-05 11:10:00,296.85,297.22,296.66,296.99,4231.0,294.3133,294.6802,294.1249,294.4521,4231.0
2024-12-05 11:15:00,296.96,296.98,296.34,296.4,4810.0,294.4224,294.4422,293.8077,293.8672,4810.0
2024-12-05 11:20:00,296.37,296.61,296.09,296.25,1980.0,293.8374,294.0754,293.5598,293.7185,1980.0
2024-12-05 11:25:00,296.37,296.72,296.17,296.49,1440.0,293.8374,294.1844,293.6391,293.9564,1440.0
2024-12-05 11:30:00,296.47,296.47,295.96,296.12,2510.0,293.9366,293.9366,293.4309,293.5896,2510.0
2024-12-05 11:35:00,296.17,296.75,295.85,296.75,8053.0,293.6391,294.2142,293.3219,294.2142,8053.0
2024-12-05 11:40:00,296.76,296.98,296.46,296.9,3045.0,294.2241,294.4422,293.9267,294.3629,3045.0
2024-12-05 11:45:00,296.72,296.73,296.31,296.31,4399.0,294.1844,294.1943,293.7779,293.7779,4399.0
2024-12-05 11:50:00,296.31,296.74,296.31,296.74,2068.0,293.7779,294.2043,293.7779,294.2043,2068.0
2024-12-05 11:55:00,296.61,297.26,296.44,297.26,3212.0,294.0754,294.7198,293.9068,294.7198,3212.0
2024-12-05 12:00:00,297.28,297.48,296.91,297.0,3646.0,294.7396,294.9379,294.3728,294.462,3646.0
2024-12-05 12:05:00,297.09,297.39,297.09,297.31,1030.0,294.5513,294.8487,294.5513,294.7694,1030.0
2024-12-05 12:10:00,297.29,297.29,296.76,296.82,2615.0,294.7496,294.7496,294.2241,294.2836,2615.0
2024-12-05 12:15:00,296.76,296.93,296.75,296.86,1480.0,294.2241,294.3926,294.2142,294.3232,1480.0
2024-12-05 12:20:00,296.82,297.19,296.73,297.19,2023.0,294.2836,294.6504,294.1943,294.6504,2023.0
2024-12-05 12:25:00,297.53,297.7,297.44,297.7,3994.0,294.9875,295.1561,294.8983,295.1561,3994.0
2024-12-05 12:30:00,297.43,297.57,297.34,297.44,3629.0,294.8884,295.0272,294.7991,294.8983,3629.0
2024-12-05 12:35:00,297.44,297.94,297.23,297.88,4502.0,294.8983,295.394,294.6901,295.3345,4502.0
2024-12-05 12:40:00,298.0,298.26,297.93,298.12,6570.0,295.4535,295.7113,295.3841,295.5725,6570.0
2024-12-05 12:45:00,297.93,298.56,297.78,297.79,4594.0,295.3841,296.0087,295.2354,295.2453,4594.0
2024-12-05 12:50:00,297.69,297.69,297.68,297.69,100.0,295.1461,295.1461,295.1362,295.1461,100.0
2024-12-05 12:55:00,297.59,297.85,297.59,297.8,1676.0,295.047,295.3048,295.047,295.2552,1676.0
2024-12-05 13:00:00,297.98,298.1,297.88,297.88,1201.0,295.4337,295.5526,295.3345,295.3345,1201.0
2024-12-05 13:05:00,297.88,298.02,297.73,297.74,2690.0,295.3345,295.4733,295.1858,295.1957,2690.0
2024-12-05 13:10:00,297.76,297.83,297.68,297.72,1600.0,295.2155,295.2849,295.1362,295.1759,1600.0
2024-12-05 13:15:00,297.81,297.88,297.61,297.75,1713.0,295.2651,295.3345,295.0668,295.2056,1713.0
2024-12-05 13:20:00,297.75,297.76,297.24,297.25,3544.0,295.2056,295.2155,294.7,294.7099,3544.0
2024-12-05 13:25:00,297.25,297.42,296.84,297.26,3591.0,294.7099,294.8785,294.3034,294.7198,3591.0
2024-12-05 13:30:00,297.26,297.48,297.26,297.47,1205.0,294.7198,294.9379,294.7198,294.928,1205.0
2024-12-05 13:35:00,297.44,297.55,297.23,297.25,2565.0,294.8983,295.0073,294.6901,294.7099,2565.0
2024-12-05 13:40:00,297.28,297.28,297.18,297.22,1100.0,294.7396,294.7396,294.6405,294.6802,1100.0
2024-12-05 13:45:00,297.22,298.24,297.21,298.23,26739.0,294.6802,295.6914,294.6702,295.6815,26739.0
2024-12-05 13:50:00,298.33,298.69,298.31,298.69,4360.0,295.7807,296.1376,295.7608,296.1376,4360.0
2024-12-05 13:55:00,298.69,298.89,298.28,298.48,8941.0,296.1376,296.3359,295.7311,295.9294,8941.0
2024-12-05 14:00:00,298.46,298.47,298.13,298.16,3391.0,295.9096,295.9195,295.5824,295.6121,3391.0
2024-12-05 14:05:00,298.07,298.26,298.0,298.22,3878.0,295.5229,295.7113,295.4535,295.6716,3878.0
2024-12-05 14:10:00,298.21,298.22,297.84,297.84,1788.0,295.6617,295.6716,295.2949,295.2949,1788.0
2024-12-05 14:15:00,297.92,298.11,297.84,298.0,2968.0,295.3742,295.5626,295.2949,295.4535,2968.0
2024-12-05 14:20:00,298.15,298.27,298.09,298.27,846.0,295.6022,295.7212,295.5427,295.7212,846.0
2024-12-05 14:25:00,298.22,298.29,298.21,298.25,1359.0,295.6716,295.741,295.6617,295.7014,1359.0
2024-12-05 14:30:00,298.13,298.7,298.08,298.7,4725.0,295.5824,296.1475,295.5328,296.1475,4725.0
2024-12-05 14:35:00,298.7,299.0,298.7,299.0,1841.0,296.1475,296.445,296.1475,296.445,1841.0
2024-12-05 14:40:00,298.98,299.14,298.62,298.62,4102.0,296.4251,296.5838,296.0682,296.0682,4102.0
2024-12-05 14:45:00,298.78,299.14,298.78,299.04,3745.0,296.2268,296.5838,296.2268,296.4846,3745.0
2024-12-05 14:50:00,299.15,299.24,299.12,299.13,1433.0,296.5937,296.6829,296.5639,296.5738,1433.0
2024-12-05 14:55:00,299.24,300.0,299.24,299.92,11955.0,296.6829,297.4364,296.6829,297.3571,11955.0
2024-12-05 15:00:00,299.92,299.92,299.05,299.4,8832.0,297.3571,297.3571,296.4945,296.8415,8832.0
2024-12-05 15:05:00,299.28,299.46,299.27,299.44,800.0,296.7226,296.901,296.7126,296.8812,800.0
2024-12-05 15:10:00,299.32,299.48,299.31,299.37,3347.0,296.7622,296.9208,296.7523,296.8118,3347.0
2024-12-05 15:15:00,299.37,299.85,299.2,299.2,9393.0,296.8118,297.2877,296.6432,296.6432,9393.0
2024-12-05 15:20:00,299.21,299.57,299.04,299.04,3296.0,296.6532,297.0101,296.4846,296.4846,3296.0
2024-12-05 15:25:00,298.88,299.1,298.28,299.1,11458.0,296.326,296.5441,295.7311,296.5441,11458.0
2024-12-05 15:30:00,299.01,299.01,298.59,298.75,6216.0,296.4549,296.4549,296.0385,296.1971,6216.0
2024-12-05 15:35:00,298.9,299.31,298.61,298.64,13157.0,296.3458,296.7523,296.0583,296.088,13157.0
2024-12-05 15:40:00,298.74,299.39,298.4,299.18,25677.0,296.1872,296.8316,295.8501,296.6234,25677.0
2024-12-05 15:45:00,299.23,299.27,298.32,298.37,11748.0,296.673,296.7126,295.7708,295.8203,11748.0
2024-12-05 15:50:00,298.44,298.56,297.8,297.82,11887.0,295.8897,296.0087,295.2552,295.275,11887.0
2024-12-05 15:55:00,297.85,297.88,296.82,297.11,53261.0,295.3048,295.3345,294.2836,294.5711,53261.0
2024-12-06 09:30:00,298.85,299.05,297.06,298.54,10789.0,296.2962,296.4945,294.5215,295.9889,10789.0
2024-12-06 09:35:00,298.72,300.45,298.72,299.71,2829.0,296.1673,297.8826,296.1673,297.1489,2829.0
2024-12-06 09:40:00,299.0,300.08,298.97,299.55,4318.0,296.445,297.5157,296.4152,296.9903,4318.0
2024-12-06 09:45:00,299.0,299.55,298.5,298.5,3263.0,296.445,296.9903,295.9492,295.9492,3263.0
2024-12-06 09:50:00,298.52,299.35,298.31,298.5,2472.0,295.9691,296.792,295.7608,295.9492,2472.0
2024-12-06 09:55:00,298.72,298.99,298.57,298.85,600.0,296.1673,296.435,296.0186,296.2962,600.0
2024-12-06 10:00:00,298.76,298.76,297.57,298.13,5016.0,296.207,296.207,295.0272,295.5824,5016.0
2024-12-06 10:05:00,298.21,298.75,298.21,298.4,4280.0,295.6617,296.1971,295.6617,295.8501,4280.0
2024-12-06 10:10:00,297.91,298.07,296.74,297.02,1513.0,295.3643,295.5229,294.2043,294.4819,1513.0
2024-12-06 10:15:00,296.77,297.49,296.76,297.48,4900.0,294.234,294.9479,294.2241,294.9379,4900.0
2024-12-06 10:20:00,297.8,297.91,297.19,297.91,500.0,295.2552,295.3643,294.6504,295.3643,500.0
2024-12-06 10:25:00,297.39,297.97,297.39,297.73,600.0,294.8487,295.4238,294.8487,295.1858,600.0
2024-12-06 10:30:00,297.09,297.65,296.73,296.73,2070.0,294.5513,295.1065,294.1943,294.1943,2070.0
2024-12-06 10:35:00,296.85,297.59,296.66,297.16,3936.0,294.3133,295.047,294.1249,294.6207,3936.0
2024-12-06 10:40:00,296.82,297.23,296.82,297.23,601.0,294.2836,294.6901,294.2836,294.6901,601.0
2024-12-06 10:45:00,296.83,297.21,296.83,297.03,1823.0,294.2935,294.6702,294.2935,294.4918,1823.0
2024-12-06 10:50:00,296.91,296.91,296.57,296.85,2700.0,294.3728,294.3728,294.0357,294.3133,2700.0
2024-12-06 10:55:00,296.85,296.87,296.7,296.71,1210.0,294.3133,294.3332,294.1646,294.1745,1210.0
2024-12-06 11:00:00,296.64,296.76,296.17,296.22,3837.0,294.1051,294.2241,293.6391,293.6887,3837.0
2024-12-06 11:05:00,296.25,296.26,295.76,295.76,1746.0,293.7185,293.7284,293.2326,293.2326,1746.0
2024-12-06 11:10:00,295.76,296.63,295.76,296.63,4034.0,293.2326,294.0952,293.2326,294.0952,4034.0
2024-12-06 11:15:00,296.42,296.45,295.95,295.95,1918.0,293.887,293.9167,293.421,293.421,1918.0
2024-12-06 11:20:00,296.11,296.14,295.59,295.74,500.0,293.5796,293.6094,293.0641,293.2128,500.0
2024-12-06 11:25:00,295.78,295.78,295.5,295.51,800.0,293.2525,293.2525,292.9749,292.9848,800.0
2024-12-06 11:30:00,295.6,295.64,295.35,295.35,965.0,293.074,293.1137,292.8261,292.8261,965.0
2024-12-06 11:35:00,295.62,295.62,295.36,295.5,1267.0,293.0938,293.0938,292.8361,292.9749,1267.0
2024-12-06 11:40:00,295.36,295.71,295.17,295.71,2400.0,292.8361,293.1831,292.6477,293.1831,2400.0
2024-12-06 11:45:00,295.71,295.73,295.52,295.52,700.0,293.1831,293.2029,292.9947,292.9947,700.0
2024-12-06 11:50:00,295.95,296.03,295.87,296.03,1855.0,293.421,293.5003,293.3417,293.5003,1855.0
2024-12-06 11:55:00,296.05,296.1,296.04,296.08,1908.0,293.5202,293.5697,293.5102,293.5499,1908.0
2024-12-06 12:00:00,296.05,296.1,295.63,295.63,1345.0,293.5202,293.5697,293.1037,293.1037,1345.0
2024-12-06 12:05:00,295.67,295.95,295.67,295.72,1570.0,293.1434,293.421,293.1434,293.193,1570.0
2024-12-06 12:10:00,295.83,295.84,295.29,295.3,815.0,293.302,293.312,292.7667,292.7766,815.0
2024-12-06 12:15:00,295.3,295.34,294.65,294.96,16006.0,292.7766,292.8162,292.1321,292.4395,16006.0
2024-12-06 12:20:00,295.35,295.36,295.22,295.25,896.0,292.8261,292.8361,292.6973,292.727,896.0
2024-12-06 12:25:00,295.25,295.32,295.03,295.03,1812.0,292.727,292.7964,292.5089,292.5089,1812.0
2024-12-06 12:30:00,295.01,295.07,294.92,294.92,1972.0,292.489,292.5485,292.3998,292.3998,1972.0
2024-12-06 12:35:00,294.97,295.13,294.71,294.93,1072.0,292.4494,292.608,292.1916,292.4097,1072.0
2024-12-06 12:40:00,294.96,295.13,294.88,295.13,400.0,292.4395,292.608,292.3602,292.608,400.0
2024-12-06 12:45:00,295.15,295.15,294.4,294.41,1343.0,292.6278,292.6278,291.8843,291.8942,1343.0
2024-12-06 12:50:00,294.5,294.72,294.3,294.3,3007.0,291.9834,292.2015,291.7851,291.7851,3007.0
2024-12-06 12:55:00,294.5,294.52,294.37,294.52,600.0,291.9834,292.0032,291.8545,292.0032,600.0
2024-12-06 13:00:00,294.39,294.71,294.39,294.71,1911.0,291.8743,292.1916,291.8743,292.1916,1911.0
2024-12-06 13:05:00,294.7,295.01,294.7,295.0,1465.0,292.1817,292.489,292.1817,292.4791,1465.0
2024-12-06 13:10:00,294.89,295.04,294.32,294.52,16943.0,292.3701,292.5188,291.8049,292.0032,16943.0
2024-12-06 13:15:00,294.44,295.01,294.44,294.49,11306.0,291.9239,292.489,291.9239,291.9735,11306.0
2024-12-06 13:20:00,294.85,294.85,294.17,294.17,2829.0,292.3304,292.3304,291.6562,291.6562,2829.0
2024-12-06 13:25:00,294.29,294.39,293.89,293.89,2949.0,291.7752,291.8743,291.3786,291.3786,2949.0
2024-12-06 13:30:00,293.81,293.87,293.48,293.68,3435.0,291.2993,291.3588,290.9721,291.1704,3435.0
2024-12-06 13:35:00,293.69,294.25,293.68,294.04,2234.0,291.1803,291.7355,291.1704,291.5273,2234.0
2024-12-06 13:40:00,294.05,294.08,293.93,294.04,1820.0,291.5372,291.567,291.4183,291.5273,1820.0
2024-12-06 13:45:00,294.16,294.19,293.92,294.05,1445.0,291.6463,291.6761,291.4084,291.5372,1445.0
2024-12-06 13:50:00,293.87,294.08,293.58,294.08,3039.0,291.3588,291.567,291.0713,291.567,3039.0
2024-12-06 13:55:00,294.16,294.16,293.68,293.76,8164.0,291.6463,291.6463,291.1704,291.2497,8164.0
2024-12-06 14:00:00,293.72,293.74,293.58,293.58,990.0,291.2101,291.2299,291.0713,291.0713,990.0
2024-12-06 14:05:00,293.34,293.54,293.16,293.17,1710.0,290.8333,291.0316,290.6549,290.6648,1710.0
2024-12-06 14:10:00,293.22,293.57,293.1,293.47,7009.0,290.7143,291.0614,290.5954,290.9622,7009.0
2024-12-06 14:15:00,293.43,293.5,293.26,293.5,1240.0,290.9225,290.9919,290.754,290.9919,1240.0
2024-12-06 14:20:00,293.45,293.66,293.43,293.51,3128.0,290.9424,291.1506,290.9225,291.0019,3128.0
2024-12-06 14:25:00,293.49,293.91,293.39,293.76,2622.0,290.982,291.3984,290.8829,291.2497,2622.0
2024-12-06 14:30:00,293.68,293.7,293.47,293.47,1595.0,291.1704,291.1902,290.9622,290.9622,1595.0
2024-12-06 14:35:00,293.57,293.71,293.47,293.71,1239.0,291.0614,291.2002,290.9622,291.2002,1239.0
2024-12-06 14:40:00,293.54,293.57,293.49,293.57,400.0,291.0316,291.0614,290.982,291.0614,400.0
2024-12-06 14:45:00,293.53,293.7,293.41,293.41,1605.0,291.0217,291.1902,290.9027,290.9027,1605.0
2024-12-06 14:50:00,293.55,293.73,293.49,293.49,2228.0,291.0415,291.22,290.982,290.982,2228.0
2024-12-06 14:55:00,293.57,293.67,293.37,293.67,974.0,291.0614,291.1605,290.8631,291.1605,974.0
2024-12-06 15:00:00,293.57,293.58,293.3,293.47,4667.0,291.0614,291.0713,290.7937,290.9622,4667.0
2024-12-06 15:05:00,293.48,294.12,293.48,294.12,3668.0,290.9721,291.6067,290.9721,291.6067,3668.0
2024-12-06 15:10:00,294.05,294.49,294.05,294.43,2741.0,291.5372,291.9735,291.5372,291.914,2741.0
2024-12-06 15:15:00,294.38,294.51,294.24,294.36,3822.0,291.8644,291.9933,291.7256,291.8446,3822.0
2024-12-06 15:20:00,294.38,294.81,294.37,294.8,7283.0,291.8644,292.2908,291.8545,292.2808,7283.0
2024-12-06 15:25:00,294.82,295.16,294.76,295.16,6239.0,292.3007,292.6378,292.2412,292.6378,6239.0
2024-12-06 15:30:00,295.26,295.32,294.87,295.18,6370.0,292.7369,292.7964,292.3502,292.6576,6370.0
2024-12-06 15:35:00,295.25,295.52,295.25,295.29,7191.0,292.727,292.9947,292.727,292.7667,7191.0
2024-12-06 15:40:00,295.3,295.55,295.3,295.49,10188.0,292.7766,293.0244,292.7766,292.9649,10188.0
2024-12-06 15:45:00,295.59,295.81,295.38,295.81,10057.0,293.0641,293.2822,292.8559,293.2822,10057.0
2024-12-06 15:50:00,295.71,295.86,295.44,295.6,4735.0,293.1831,293.3318,292.9154,293.074,4735.0
2024-12-06 15:55:00,295.75,295.76,295.24,295.37,27846.0,293.2227,293.2326,292.7171,292.846,27846.0
2024-12-09 09:30:00,298.5,299.36,297.0,298.38,19789.0,295.9492,296.8019,294.462,295.8302,19789.0
2024-12-09 09:35:00,298.38,299.89,297.77,299.63,18598.0,295.8302,297.3273,295.2255,297.0696,18598.0
2024-12-09 09:40:00,298.78,299.89,298.24,299.28,18466.0,296.2268,297.3273,295.6914,296.7226,18466.0
2024-12-09 09:45:00,299.42,301.12,299.38,301.0,10778.0,296.8614,298.5468,296.8217,298.4279,10778.0
2024-12-09 09:50:00,301.33,301.33,300.34,300.58,5428.0,298.755,298.755,297.7735,298.0114,5428.0
2024-12-09 09:55:00,300.67,301.61,300.67,301.48,18977.0,298.1007,299.0326,298.1007,298.9038,18977.0
2024-12-09 10:00:00,301.62,302.28,301.06,302.07,6817.0,299.0426,299.6969,298.4873,299.4887,6817.0
2024-12-09 10:05:00,302.09,302.25,301.75,302.2,2382.0,299.5085,299.6672,299.1715,299.6176,2382.0
2024-12-09 10:10:00,302.16,302.72,302.05,302.05,11507.0,299.5779,300.1332,299.4689,299.4689,11507.0
2024-12-09 10:15:00,301.93,301.93,300.23,301.03,3518.0,299.3499,299.3499,297.6644,298.4576,3518.0
2024-12-09 10:20:00,301.06,301.88,300.69,301.29,3576.0,298.4873,299.3003,298.1205,298.7154,3576.0
2024-12-09 10:25:00,301.35,301.35,300.55,301.0,3875.0,298.7749,298.7749,297.9817,298.4279,3875.0
2024-12-09 10:30:00,300.59,300.62,299.66,299.67,3125.0,298.0214,298.0511,297.0993,297.1092,3125.0
2024-12-09 10:35:00,299.66,299.76,299.31,299.47,2824.0,297.0993,297.1985,296.7523,296.9109,2824.0
2024-12-09 10:40:00,299.26,299.85,299.02,299.03,2363.0,296.7027,297.2877,296.4648,296.4747,2363.0
2024-12-09 10:45:00,299.0,299.02,298.57,298.7,2600.0,296.445,296.4648,296.0186,296.1475,2600.0
2024-12-09 10:50:00,298.51,298.98,298.48,298.95,4471.0,295.9591,296.4251,295.9294,296.3954,4471.0
2024-12-09 10:55:00,298.69,299.0,298.65,298.98,1335.0,296.1376,296.445,296.0979,296.4251,1335.0
2024-12-09 11:00:00,298.98,298.98,298.73,298.73,1722.0,296.4251,296.4251,296.1773,296.1773,1722.0
2024-12-09 11:05:00,298.73,298.81,298.18,298.81,10125.0,296.1773,296.2566,295.632,296.2566,10125.0
2024-12-09 11:10:00,298.85,298.85,298.56,298.74,8836.0,296.2962,296.2962,296.0087,296.1872,8836.0
2024-12-09 11:15:00,298.72,298.93,298.69,298.75,2685.0,296.1673,296.3755,296.1376,296.1971,2685.0
2024-12-09 11:20:00,298.83,299.02,298.73,298.87,1404.0,296.2764,296.4648,296.1773,296.3161,1404.0
2024-12-09 11:25:00,298.69,299.55,298.55,299.54,18630.0,296.1376,296.9903,295.9988,296.9803,18630.0
2024-12-09 11:30:00,299.35,299.48,299.1,299.14,1100.0,296.792,296.9208,296.5441,296.5838,1100.0
2024-12-09 11:35:00,299.11,299.81,298.85,299.8,2953.0,296.554,297.248,296.2962,297.2381,2953.0
2024-12-09 11:40:00,299.63,299.63,299.25,299.4,2592.0,297.0696,297.0696,296.6928,296.8415,2592.0
2024-12-09 11:45:00,299.25,299.9,299.11,299.76,13527.0,296.6928,297.3373,296.554,297.1985,13527.0
2024-12-09 11:50:00,299.79,300.1,299.6,299.97,6297.0,297.2282,297.5356,297.0398,297.4067,6297.0
2024-12-09 11:55:00,299.72,300.16,299.59,299.65,14304.0,297.1588,297.595,297.0299,297.0894,14304.0
2024-12-09 12:00:00,299.65,299.98,299.65,299.81,2449.0,297.0894,297.4166,297.0894,297.248,2449.0
2024-12-09 12:05:00,299.96,300.0,299.33,299.77,6700.0,297.3967,297.4364,296.7721,297.2084,6700.0
2024-12-09 12:10:00,299.77,299.93,299.77,299.9,2106.0,297.2084,297.367,297.2084,297.3373,2106.0
2024-12-09 12:15:00,299.88,299.88,299.47,299.67,2972.0,297.3174,297.3174,296.9109,297.1092,2972.0
2024-12-09 12:20:00,299.49,299.67,299.36,299.67,3489.0,296.9308,297.1092,296.8019,297.1092,3489.0
2024-12-09 12:25:00,299.69,299.7,299.47,299.7,1604.0,297.1291,297.139,296.9109,297.139,1604.0
2024-12-09 12:30:00,299.66,299.68,299.28,299.28,3490.0,297.0993,297.1191,296.7226,296.7226,3490.0
2024-12-09 12:35:00,299.25,299.48,299.12,299.42,3516.0,296.6928,296.9208,296.5639,296.8614,3516.0
2024-12-09 12:40:00,299.42,299.8,299.37,299.46,7499.0,296.8614,297.2381,296.8118,296.901,7499.0
2024-12-09 12:45:00,299.48,299.48,299.39,299.39,353.0,296.9208,296.9208,296.8316,296.8316,353.0
2024-12-09 12:50:00,299.18,299.55,299.08,299.55,3746.0,296.6234,296.9903,296.5243,296.9903,3746.0
2024-12-09 12:55:00,299.51,299.62,299.11,299.11,2800.0,296.9506,297.0597,296.554,296.554,2800.0
2024-12-09 13:00:00,298.92,299.2,298.88,299.04,1788.0,296.3656,296.6432,296.326,296.4846,1788.0
2024-12-09 13:05:00,299.12,299.25,299.12,299.25,500.0,296.5639,296.6928,296.5639,296.6928,500.0
2024-12-09 13:10:00,299.18,299.18,298.88,298.92,1532.0,296.6234,296.6234,296.326,296.3656,1532.0
2024-12-09 13:15:00,299.0,299.2,299.0,299.19,1334.0,296.445,296.6432,296.445,296.6333,1334.0
2024-12-09 13:20:00,299.21,299.38,299.14,299.33,2523.0,296.6532,296.8217,296.5838,296.7721,2523.0
2024-12-09 13:25:00,299.47,299.7,299.14,299.7,4511.0,296.9109,297.139,296.5838,297.139,4511.0
2024-12-09 13:30:00,299.45,299.8,299.4,299.8,2810.0,296.8911,297.2381,296.8415,297.2381,2810.0
2024-12-09 13:35:00,299.94,300.23,299.94,299.99,1227.0,297.3769,297.6644,297.3769,297.4265,1227.0
2024-12-09 13:40:00,300.04,300.24,300.04,300.24,1403.0,297.4761,297.6744,297.4761,297.6744,1403.0
2024-12-09 13:45:00,300.25,300.28,299.86,300.07,4334.0,297.6843,297.714,297.2976,297.5058,4334.0
2024-12-09 13:50:00,300.1,300.1,299.91,300.02,2050.0,297.5356,297.5356,297.3472,297.4562,2050.0
2024-12-09 13:55:00,299.87,299.89,299.63,299.83,2920.0,297.3075,297.3273,297.0696,297.2679,2920.0
2024-12-09 14:00:00,299.67,299.67,299.37,299.48,2256.0,297.1092,297.1092,296.8118,296.9208,2256.0
2024-12-09 14:05:00,299.48,299.81,299.47,299.81,1771.0,296.9208,297.248,296.9109,297.248,1771.0
2024-12-09 14:10:00,299.84,300.23,299.68,300.03,6684.0,297.2778,297.6644,297.1191,297.4661,6684.0
2024-12-09 14:15:00,300.01,300.01,299.72,299.81,2124.0,297.4463,297.4463,297.1588,297.248,2124.0
2024-12-09 14:20:00,299.57,300.23,299.57,300.23,3506.0,297.0101,297.6644,297.0101,297.6644,3506.0
2024-12-09 14:25:00,300.25,300.43,300.25,300.31,2561.0,297.6843,297.8627,297.6843,297.7438,2561.0
2024-12-09 14:30:00,300.32,300.32,300.17,300.29,785.0,297.7537,297.7537,297.605,297.7239,785.0
2024-12-09 14:35:00,300.18,300.46,300.18,300.4,1918.0,297.6149,297.8925,297.6149,297.833,1918.0
2024-12-09 14:40:00,300.37,300.38,300.05,300.25,3106.0,297.8032,297.8132,297.486,297.6843,3106.0
2024-12-09 14:45:00,300.25,300.5,300.22,300.5,2134.0,297.6843,297.9321,297.6545,297.9321,2134.0
2024-12-09 14:50:00,300.4,300.52,300.27,300.5,2970.0,297.833,297.952,297.7041,297.9321,2970.0
2024-12-09 14:55:00,300.5,300.51,300.21,300.43,3798.0,297.9321,297.942,297.6446,297.8627,3798.0
2024-12-09 15:00:00,300.43,300.43,300.27,300.36,1700.0,297.8627,297.8627,297.7041,297.7933,1700.0
2024-12-09 15:05:00,300.36,300.36,300.24,300.35,1568.0,297.7933,297.7933,297.6744,297.7834,1568.0
2024-12-09 15:10:00,300.37,300.47,299.86,300.03,3132.0,297.8032,297.9024,297.2976,297.4661,3132.0
2024-12-09 15:15:00,299.89,300.04,299.59,299.63,2718.0,297.3273,297.4761,297.0299,297.0696,2718.0
2024-12-09 15:20:00,299.63,300.03,299.57,299.9,2840.0,297.0696,297.4661,297.0101,297.3373,2840.0
2024-12-09 15:25:00,299.77,299.84,299.65,299.74,3690.0,297.2084,297.2778,297.0894,297.1786,3690.0
2024-12-09 15:30:00,299.81,299.83,299.61,299.63,2217.0,297.248,297.2679,297.0497,297.0696,2217.0
2024-12-09 15:35:00,299.56,299.71,299.48,299.69,3555.0,297.0002,297.1489,296.9208,297.1291,3555.0
2024-12-09 15:40:00,299.76,300.49,299.73,300.43,11418.0,297.1985,297.9222,297.1687,297.8627,11418.0
2024-12-09 15:45:00,300.33,300.6,299.79,299.83,11694.0,297.7636,298.0313,297.2282,297.2679,11694.0
2024-12-09 15:50:00,299.5,299.8,299.3,299.53,26922.0,296.9407,297.2381,296.7424,296.9704,26922.0
2024-12-09 15:55:00,299.38,299.68,298.61,298.75,46745.0,296.8217,297.1191,296.0583,296.1971,46745.0
2024-12-10 09:30:00,297.45,299.0,296.5,297.11,23488.0,294.9082,296.445,293.9663,294.5711,23488.0
2024-12-10 09:35:00,297.06,297.54,296.39,297.44,4188.0,294.5215,294.9974,293.8573,294.8983,4188.0
2024-12-10 09:40:00,295.79,295.8,295.52,295.52,810.0,293.2624,293.2723,292.9947,292.9947,810.0
2024-12-10 09:45:00,295.23,295.28,294.36,294.36,4419.0,292.7072,292.7567,291.8446,291.8446,4419.0
2024-12-10 09:50:00,294.49,295.09,294.36,294.73,2318.0,291.9735,292.5684,291.8446,292.2114,2318.0
2024-12-10 09:55:00,294.88,295.79,294.5,295.79,3411.0,292.3602,293.2624,291.9834,293.2624,3411.0
2024-12-10 10:00:00,295.49,296.39,294.61,294.62,4731.0,292.9649,293.8573,292.0925,292.1024,4731.0
2024-12-10 10:05:00,294.65,295.56,294.46,294.89,3589.0,292.1321,293.0343,291.9437,292.3701,3589.0
2024-12-10 10:10:00,294.92,295.66,294.91,295.33,3699.0,292.3998,293.1335,292.3899,292.8063,3699.0
2024-12-10 10:15:00,295.15,295.87,295.14,295.78,1350.0,292.6278,293.3417,292.6179,293.2525,1350.0
2024-12-10 10:20:00,295.94,296.95,295.94,296.95,1721.0,293.4111,294.4125,293.4111,294.4125,1721.0
2024-12-10 10:25:00,296.78,297.0,296.73,296.85,2529.0,294.2439,294.462,294.1943,294.3133,2529.0
2024-12-10 10:30:00,297.08,297.93,296.91,297.93,2997.0,294.5414,295.3841,294.3728,295.3841,2997.0
2024-12-10 10:35:00,297.82,297.97,297.6,297.88,3877.0,295.275,295.4238,295.0569,295.3345,3877.0
2024-12-10 10:40:00,297.87,298.42,297.87,297.9,2044.0,295.3246,295.8699,295.3246,295.3544,2044.0
2024-12-10 10:45:00,298.1,298.44,298.1,298.31,1514.0,295.5526,295.8897,295.5526,295.7608,1514.0
2024-12-10 10:50:00,298.06,298.26,298.06,298.25,1920.0,295.513,295.7113,295.513,295.7014,1920.0
2024-12-10 10:55:00,298.18,298.18,298.13,298.15,2768.0,295.632,295.632,295.5824,295.6022,2768.0
2024-12-10 11:00:00,298.15,298.28,298.09,298.19,5811.0,295.6022,295.7311,295.5427,295.6419,5811.0
2024-12-10 11:05:00,298.18,298.33,298.04,298.33,3690.0,295.632,295.7807,295.4932,295.7807,3690.0
2024-12-10 11:10:00,298.52,298.91,298.52,298.53,2488.0,295.9691,296.3557,295.9691,295.979,2488.0
2024-12-10 11:15:00,298.55,298.59,297.53,297.53,15167.0,295.9988,296.0385,294.9875,294.9875,15167.0
2024-12-10 11:20:00,297.3,297.53,297.0,297.53,2196.0,294.7595,294.9875,294.462,294.9875,2196.0
2024-12-10 11:25:00,297.83,297.83,297.58,297.68,1416.0,295.2849,295.2849,295.0371,295.1362,1416.0
2024-12-10 11:30:00,297.68,298.1,297.52,297.89,3934.0,295.1362,295.5526,294.9776,295.3444,3934.0
2024-12-10 11:35:00,297.9,298.0,297.69,298.0,2380.0,295.3544,295.4535,295.1461,295.4535,2380.0
2024-12-10 11:40:00,298.0,298.12,297.72,298.1,3403.0,295.4535,295.5725,295.1759,295.5526,3403.0
2024-12-10 11:45:00,298.28,298.28,296.94,296.95,1100.0,295.7311,295.7311,294.4026,294.4125,1100.0
2024-12-10 11:50:00,296.93,296.99,296.38,296.43,1363.0,294.3926,294.4521,293.8473,293.8969,1363.0
2024-12-10 11:55:00,296.58,296.92,296.47,296.72,3890.0,294.0456,294.3827,293.9366,294.1844,3890.0
2024-12-10 12:00:00,296.73,296.73,296.26,296.27,1027.0,294.1943,294.1943,293.7284,293.7383,1027.0
2024-12-10 12:05:00,296.33,297.17,296.32,297.09,1495.0,293.7978,294.6306,293.7879,294.5513,1495.0
2024-12-10 12:10:00,297.11,297.35,296.78,296.78,1231.0,294.5711,294.8091,294.2439,294.2439,1231.0
2024-12-10 12:15:00,297.0,297.09,296.99,297.0,978.0,294.462,294.5513,294.4521,294.462,978.0
2024-12-10 12:20:00,297.0,297.0,296.52,296.52,2900.0,294.462,294.462,293.9861,293.9861,2900.0
2024-12-10 12:25:00,296.34,296.34,295.53,295.56,1397.0,293.8077,293.8077,293.0046,293.0343,1397.0
2024-12-10 12:30:00,295.69,296.06,295.68,296.06,1308.0,293.1632,293.5301,293.1533,293.5301,1308.0
2024-12-10 12:35:00,296.1,296.3,296.09,296.3,1003.0,293.5697,293.768,293.5598,293.768,1003.0
2024-12-10 12:40:00,296.21,296.85,296.11,296.56,3118.0,293.6788,294.3133,293.5796,294.0258,3118.0
2024-12-10 12:45:00,296.73,296.95,296.58,296.62,1797.0,294.1943,294.4125,294.0456,294.0853,1797.0
2024-12-10 12:50:00,296.53,296.55,296.25,296.38,2725.0,293.9961,294.0159,293.7185,293.8473,2725.0
2024-12-10 12:55:00,296.37,296.37,296.04,296.25,1840.0,293.8374,293.8374,293.5102,293.7185,1840.0
2024-12-10 13:00:00,296.11,296.25,296.0,296.25,1242.0,293.5796,293.7185,293.4706,293.7185,1242.0
2024-12-10 13:05:00,296.33,296.34,296.22,296.24,2140.0,293.7978,293.8077,293.6887,293.7085,2140.0
2024-12-10 13:10:00,296.23,296.28,296.14,296.27,900.0,293.6986,293.7482,293.6094,293.7383,900.0
2024-12-10 13:15:00,296.4,296.59,296.1,296.36,2787.0,293.8672,294.0555,293.5697,293.8275,2787.0
2024-12-10 13:20:00,296.36,296.57,296.31,296.53,712.0,293.8275,294.0357,293.7779,293.9961,712.0
2024-12-10 13:25:00,296.58,296.6,296.37,296.47,1300.0,294.0456,294.0655,293.8374,293.9366,1300.0
2024-12-10 13:30:00,296.49,296.49,296.4,296.42,1200.0,293.9564,293.9564,293.8672,293.887,1200.0
2024-12-10 13:35:00,296.57,296.57,296.37,296.53,1634.0,294.0357,294.0357,293.8374,293.9961,1634.0
2024-12-10 13:40:00,296.66,297.07,296.5,296.69,10489.0,294.1249,294.5314,293.9663,294.1547,10489.0
2024-12-10 13:45:00,296.66,296.96,296.66,296.96,2534.0,294.1249,294.4224,294.1249,294.4224,2534.0
2024-12-10 13:50:00,297.02,297.02,296.66,296.87,8300.0,294.4819,294.4819,294.1249,294.3332,8300.0
2024-12-10 13:55:00,296.87,296.88,296.51,296.56,2045.0,294.3332,294.3431,293.9762,294.0258,2045.0
2024-12-10 14:00:00,296.63,296.89,296.4,296.65,20683.0,294.0952,294.353,293.8672,294.115,20683.0
2024-12-10 14:05:00,296.54,296.7,296.14,296.14,3500.0,294.006,294.1646,293.6094,293.6094,3500.0
2024-12-10 14:10:00,296.13,296.18,296.04,296.04,300.0,293.5995,293.649,293.5102,293.5102,300.0
2024-12-10 14:15:00,296.03,296.59,295.92,296.59,2639.0,293.5003,294.0555,293.3913,294.0555,2639.0
2024-12-10 14:20:00,296.48,296.48,295.92,296.22,7877.0,293.9465,293.9465,293.3913,293.6887,7877.0
2024-12-10 14:25:00,296.16,296.32,296.15,296.3,2252.0,293.6292,293.7879,293.6193,293.768,2252.0
2024-12-10 14:30:00,296.38,297.09,296.38,297.09,2647.0,293.8473,294.5513,293.8473,294.5513,2647.0
2024-12-10 14:35:00,297.17,297.61,297.14,297.61,4521.0,294.6306,295.0668,294.6008,295.0668,4521.0
2024-12-10 14:40:00,297.66,298.05,297.22,297.22,4399.0,295.1164,295.5031,294.6802,294.6802,4399.0
2024-12-10 14:45:00,297.25,297.38,297.14,297.28,1440.0,294.7099,294.8388,294.6008,294.7396,1440.0
2024-12-10 14:50:00,297.49,297.55,296.92,296.93,1480.0,294.9479,295.0073,294.3827,294.3926,1480.0
2024-12-10 14:55:00,296.92,297.08,296.91,297.08,1525.0,294.3827,294.5414,294.3728,294.5414,1525.0
2024-12-10 15:00:00,297.01,297.14,296.83,296.85,3989.0,294.472,294.6008,294.2935,294.3133,3989.0
2024-12-10 15:05:00,296.71,296.77,296.39,296.39,1831.0,294.1745,294.234,293.8573,293.8573,1831.0
2024-12-10 15:10:00,296.28,296.28,295.27,295.27,5649.0,293.7482,293.7482,292.7468,292.7468,5649.0
2024-12-10 15:15:00,295.29,295.3,294.51,294.75,5863.0,292.7667,292.7766,291.9933,292.2313,5863.0
2024-12-10 15:20:00,294.73,294.73,294.17,294.4,3608.0,292.2114,292.2114,291.6562,291.8843,3608.0
2024-12-10 15:25:00,294.22,294.88,294.21,294.88,9866.0,291.7058,292.3602,291.6959,292.3602,9866.0
2024-12-10 15:30:00,294.73,294.73,294.42,294.59,5399.0,292.2114,292.2114,291.9041,292.0726,5399.0
2024-12-10 15:35:00,294.59,294.61,294.17,294.38,3673.0,292.0726,292.0925,291.6562,291.8644,3673.0
2024-12-10 15:40:00,294.38,294.53,294.13,294.43,5334.0,291.8644,292.0131,291.6166,291.914,5334.0
2024-12-10 15:45:00,294.5,294.53,293.62,293.97,6176.0,291.9834,292.0131,291.1109,291.4579,6176.0
2024-12-10 15:50:00,294.17,294.46,294.0,294.0,16294.0,291.6562,291.9437,291.4877,291.4877,16294.0
2024-12-10 15:55:00,294.32,294.41,293.15,293.71,55188.0,291.8049,291.8942,290.6449,291.2002,55188.0
2024-12-11 09:30:00,297.91,297.91,296.47,296.99,15154.0,295.3643,295.3643,293.9366,294.4521,15154.0
2024-12-11 09:35:00,296.73,296.92,296.54,296.91,1803.0,294.1943,294.3827,294.006,294.3728,1803.0
2024-12-11 09:40:00,296.56,296.75,295.6,296.65,6447.0,294.0258,294.2142,293.074,294.115,6447.0
2024-12-11 09:45:00,296.07,298.3,296.07,297.42,2481.0,293.54,295.7509,293.54,294.8785,2481.0
2024-12-11 09:50:00,297.71,298.1,297.1,297.71,3450.0,295.166,295.5526,294.5612,295.166,3450.0
2024-12-11 09:55:00,297.55,297.75,297.0,297.12,6140.0,295.0073,295.2056,294.462,294.581,6140.0
2024-12-11 10:00:00,297.55,297.55,296.61,297.0,4245.0,295.0073,295.0073,294.0754,294.462,4245.0
2024-12-11 10:05:00,296.88,296.9,295.95,296.53,3891.0,294.3431,294.3629,293.421,293.9961,3891.0
2024-12-11 10:10:00,296.43,297.22,296.42,296.79,2927.0,293.8969,294.6802,293.887,294.2538,2927.0
2024-12-11 10:15:00,296.76,296.96,296.38,296.96,4818.0,294.2241,294.4224,293.8473,294.4224,4818.0
2024-12-11 10:20:00,296.84,298.0,296.37,297.77,17271.0,294.3034,295.4535,293.8374,295.2255,17271.0
2024-12-11 10:25:00,297.42,297.91,296.99,297.7,4804.0,294.8785,295.3643,294.4521,295.1561,4804.0
2024-12-11 10:30:00,297.81,298.0,296.88,296.89,6220.0,295.2651,295.4535,294.3431,294.353,6220.0
2024-12-11 10:35:00,296.89,297.31,296.56,297.31,10908.0,294.353,294.7694,294.0258,294.7694,10908.0
2024-12-11 10:40:00,297.36,297.58,297.29,297.3,1604.0,294.819,295.0371,294.7496,294.7595,1604.0
2024-12-11 10:45:00,297.3,297.82,297.26,297.82,1786.0,294.7595,295.275,294.7198,295.275,1786.0
2024-12-11 10:50:00,297.87,298.14,297.49,298.0,2405.0,295.3246,295.5923,294.9479,295.4535,2405.0
2024-12-11 10:55:00,298.06,298.31,297.99,298.3,3907.0,295.513,295.7608,295.4436,295.7509,3907.0
2024-12-11 11:00:00,298.25,298.51,298.12,298.29,2311.0,295.7014,295.9591,295.5725,295.741,2311.0
2024-12-11 11:05:00,298.25,298.59,298.08,298.21,9110.0,295.7014,296.0385,295.5328,295.6617,9110.0
2024-12-11 11:10:00,298.25,298.26,297.86,298.15,14352.0,295.7014,295.7113,295.3147,295.6022,14352.0
2024-12-11 11:15:00,298.37,298.93,297.83,298.93,1489.0,295.8203,296.3755,295.2849,296.3755,1489.0
2024-12-11 11:20:00,298.72,299.14,298.72,299.0,3300.0,296.1673,296.5838,296.1673,296.445,3300.0
2024-12-11 11:25:00,299.04,299.29,298.98,299.13,1528.0,296.4846,296.7325,296.4251,296.5738,1528.0
2024-12-11 11:30:00,298.95,299.33,298.95,299.14,893.0,296.3954,296.7721,296.3954,296.5838,893.0
2024-12-11 11:35:00,299.1,299.1,299.08,299.08,200.0,296.5441,296.5441,296.5243,296.5243,200.0
2024-12-11 11:40:00,299.24,299.74,299.24,299.74,1022.0,296.6829,297.1786,296.6829,297.1786,1022.0
2024-12-11 11:45:00,299.68,299.81,299.44,299.55,1400.0,297.1191,297.248,296.8812,296.9903,1400.0
2024-12-11 11:50:00,299.34,299.92,298.94,299.04,2354.0,296.782,297.3571,296.3855,296.4846,2354.0
2024-12-11 11:55:00,299.04,299.51,298.92,299.51,1280.0,296.4846,296.9506,296.3656,296.9506,1280.0
2024-12-11 12:00:00,299.21,299.21,298.92,299.13,1100.0,296.6532,296.6532,296.3656,296.5738,1100.0
2024-12-11 12:05:00,298.98,299.37,298.38,299.37,4486.0,296.4251,296.8118,295.8302,296.8118,4486.0
2024-12-11 12:10:00,298.96,298.96,298.64,298.64,961.0,296.4053,296.4053,296.088,296.088,961.0
2024-12-11 12:15:00,298.51,298.57,298.31,298.53,4844.0,295.9591,296.0186,295.7608,295.979,4844.0
2024-12-11 12:20:00,298.27,298.69,298.27,298.69,1527.0,295.7212,296.1376,295.7212,296.1376,1527.0
2024-12-11 12:25:00,298.79,298.79,298.6,298.66,600.0,296.2367,296.2367,296.0484,296.1079,600.0
2024-12-11 12:30:00,298.56,298.98,298.45,298.98,2800.0,296.0087,296.4251,295.8997,296.4251,2800.0
2024-12-11 12:35:00,298.94,298.95,298.47,298.54,2235.0,296.3855,296.3954,295.9195,295.9889,2235.0
2024-12-11 12:40:00,298.54,298.97,298.5,298.93,2958.0,295.9889,296.4152,295.9492,296.3755,2958.0
2024-12-11 12:45:00,298.93,299.32,298.88,298.89,911.0,296.3755,296.7622,296.326,296.3359,911.0
2024-12-11 12:50:00,299.06,299.33,299.03,299.19,1025.0,296.5044,296.7721,296.4747,296.6333,1025.0
2024-12-11 12:55:00,299.01,299.04,298.74,298.88,4205.0,296.4549,296.4846,296.1872,296.326,4205.0
2024-12-11 13:00:00,299.03,299.43,298.76,299.08,7090.0,296.4747,296.8713,296.207,296.5243,7090.0
2024-12-11 13:05:00,299.22,299.34,298.31,298.5,7147.0,296.6631,296.782,295.7608,295.9492,7147.0
2024-12-11 13:10:00,298.53,298.72,298.41,298.55,2539.0,295.979,296.1673,295.86,295.9988,2539.0
2024-12-11 13:15:00,298.55,298.94,298.41,298.68,3325.0,295.9988,296.3855,295.86,296.1277,3325.0
2024-12-11 13:20:00,298.45,298.93,298.45,298.73,1826.0,295.8997,296.3755,295.8997,296.1773,1826.0
2024-12-11 13:25:00,298.74,298.74,298.4,298.66,2732.0,296.1872,296.1872,295.8501,296.1079,2732.0
2024-12-11 13:30:00,298.66,298.73,298.27,298.4,2362.0,296.1079,296.1773,295.7212,295.8501,2362.0
2024-12-11 13:35:00,298.42,298.67,298.03,298.35,5743.0,295.8699,296.1178,295.4832,295.8005,5743.0
2024-12-11 13:40:00,298.57,298.74,297.87,298.22,12074.0,296.0186,296.1872,295.3246,295.6716,12074.0
2024-12-11 13:45:00,298.1,298.11,297.55,297.67,4346.0,295.5526,295.5626,295.0073,295.1263,4346.0
2024-12-11 13:50:00,297.51,297.67,297.33,297.48,3071.0,294.9677,295.1263,294.7892,294.9379,3071.0
2024-12-11 13:55:00,297.5,297.76,297.17,297.32,6224.0,294.9578,295.2155,294.6306,294.7793,6224.0
2024-12-11 14:00:00,297.48,297.6,297.3,297.32,2308.0,294.9379,295.0569,294.7595,294.7793,2308.0
2024-12-11 14:05:00,297.4,297.5,297.38,297.49,2646.0,294.8586,294.9578,294.8388,294.9479,2646.0
2024-12-11 14:10:00,297.53,297.72,297.43,297.62,1028.0,294.9875,295.1759,294.8884,295.0767,1028.0
2024-12-11 14:15:00,297.65,297.89,297.44,297.59,1603.0,295.1065,295.3444,294.8983,295.047,1603.0
2024-12-11 14:20:00,297.48,297.71,297.41,297.71,2357.0,294.9379,295.166,294.8685,295.166,2357.0
2024-12-11 14:25:00,297.73,297.74,297.72,297.73,1107.0,295.1858,295.1957,295.1759,295.1858,1107.0
2024-12-11 14:30:00,297.78,298.05,297.78,297.96,3170.0,295.2354,295.5031,295.2354,295.4138,3170.0
2024-12-11 14:35:00,298.01,298.02,297.93,297.93,200.0,295.4634,295.4733,295.3841,295.3841,200.0
2024-12-11 14:40:00,298.11,298.23,298.11,298.19,1600.0,295.5626,295.6815,295.5626,295.6419,1600.0
2024-12-11 14:45:00,298.19,298.21,298.06,298.18,3786.0,295.6419,295.6617,295.513,295.632,3786.0
2024-12-11 14:50:00,298.06,298.35,298.04,298.24,2685.0,295.513,295.8005,295.4932,295.6914,2685.0
2024-12-11 14:55:00,298.26,298.41,298.15,298.18,2050.0,295.7113,295.86,295.6022,295.632,2050.0
2024-12-11 15:00:00,298.2,298.23,298.04,298.13,1062.0,295.6518,295.6815,295.4932,295.5824,1062.0
2024-12-11 15:05:00,298.16,298.23,297.81,297.81,2171.0,295.6121,295.6815,295.2651,295.2651,2171.0
2024-12-11 15:10:00,297.77,297.77,297.34,297.65,1338.0,295.2255,295.2255,294.7991,295.1065,1338.0
2024-12-11 15:15:00,297.55,297.61,297.39,297.4,1627.0,295.0073,295.0668,294.8487,294.8586,1627.0
2024-12-11 15:20:00,297.51,297.8,297.51,297.79,2868.0,294.9677,295.2552,294.9677,295.2453,2868.0
2024-12-11 15:25:00,297.77,298.06,297.77,297.91,3325.0,295.2255,295.513,295.2255,295.3643,3325.0
2024-12-11 15:30:00,297.83,297.93,297.74,297.89,1251.0,295.2849,295.3841,295.1957,295.3444,1251.0
2024-12-11 15:35:00,297.72,297.97,297.71,297.97,1601.0,295.1759,295.4238,295.166,295.4238,1601.0
2024-12-11 15:40:00,297.94,298.09,297.49,297.5,4994.0,295.394,295.5427,294.9479,294.9578,4994.0
2024-12-11 15:45:00,297.62,297.97,297.62,297.93,4936.0,295.0767,295.4238,295.0767,295.3841,4936.0
2024-12-11 15:50:00,297.97,298.13,297.78,297.89,4109.0,295.4238,295.5824,295.2354,295.3444,4109.0
2024-12-11 15:55:00,297.86,297.95,297.32,297.38,62806.0,295.3147,295.4039,294.7793,294.8388,62806.0
2024-12-12 09:30:00,298.8,298.92,297.32,298.04,16838.0,296.2467,296.3656,294.7793,295.4932,16838.0
2024-12-12 09:35:00,297.89,299.36,297.89,298.25,4416.0,295.3444,296.8019,295.3444,295.7014,4416.0
2024-12-12 09:40:00,298.43,299.26,297.94,299.26,5611.0,295.8798,296.7027,295.394,296.7027,5611.0
2024-12-12 09:45:00,299.26,299.79,298.34,299.24,5500.0,296.7027,297.2282,295.7906,296.6829,5500.0
2024-12-12 09:50:00,299.24,300.27,299.16,299.67,7280.0,296.6829,297.7041,296.6036,297.1092,7280.0
2024-12-12 09:55:00,299.41,300.0,299.01,299.15,8784.0,296.8514,297.4364,296.4549,296.5937,8784.0
2024-12-12 10:00:00,299.86,300.29,299.86,300.18,4631.0,297.2976,297.7239,297.2976,297.6149,4631.0
2024-12-12 10:05:00,300.3,300.87,300.13,300.87,5278.0,297.7338,298.299,297.5653,298.299,5278.0
2024-12-12 10:10:00,300.87,301.34,300.38,301.22,8102.0,298.299,298.765,297.8132,298.646,8102.0
2024-12-12 10:15:00,301.49,301.7,300.77,301.45,10364.0,298.9137,299.1219,298.1998,298.874,10364.0
2024-12-12 10:20:00,301.49,301.65,300.79,301.18,5831.0,298.9137,299.0723,298.2197,298.6063,5831.0
2024-12-12 10:25:00,300.9,301.18,300.59,300.9,4194.0,298.3287,298.6063,298.0214,298.3287,4194.0
2024-12-12 10:30:00,300.9,301.15,300.56,300.74,4156.0,298.3287,298.5766,297.9916,298.1701,4156.0
2024-12-12 10:35:00,300.56,300.56,300.45,300.56,1100.0,297.9916,297.9916,297.8826,297.9916,1100.0
2024-12-12 10:40:00,300.56,300.78,300.33,300.56,3832.0,297.9916,298.2097,297.7636,297.9916,3832.0
2024-12-12 10:45:00,300.33,300.56,300.08,300.15,2120.0,297.7636,297.9916,297.5157,297.5851,2120.0
2024-12-12 10:50:00,300.26,300.6,300.1,300.6,1840.0,297.6942,298.0313,297.5356,298.0313,1840.0
2024-12-12 10:55:00,300.6,301.22,300.59,300.99,11363.0,298.0313,298.646,298.0214,298.4179,11363.0
2024-12-12 11:00:00,301.21,301.37,300.96,301.34,3563.0,298.6361,298.7947,298.3882,298.765,3563.0
2024-12-12 11:05:00,301.34,301.34,300.41,300.49,6982.0,298.765,298.765,297.8429,297.9222,6982.0
2024-12-12 11:10:00,300.37,300.94,300.0,300.94,8489.0,297.8032,298.3684,297.4364,298.3684,8489.0
2024-12-12 11:15:00,300.94,301.74,300.74,301.5,14261.0,298.3684,299.1615,298.1701,298.9236,14261.0
2024-12-12 11:20:00,301.94,302.19,301.33,302.19,3229.0,299.3598,299.6077,298.755,299.6077,3229.0
2024-12-12 11:25:00,302.19,302.45,301.77,301.77,5072.0,299.6077,299.8655,299.1913,299.1913,5072.0
2024-12-12 11:30:00,301.8,301.88,301.24,301.88,2530.0,299.221,299.3003,298.6658,299.3003,2530.0
2024-12-12 11:35:00,301.88,301.98,301.41,301.41,4997.0,299.3003,299.3995,298.8344,298.8344,4997.0
2024-12-12 11:40:00,301.5,301.57,301.17,301.35,2938.0,298.9236,298.993,298.5964,298.7749,2938.0
2024-12-12 11:45:00,301.44,301.65,301.22,301.65,5255.0,298.8641,299.0723,298.646,299.0723,5255.0
2024-12-12 11:50:00,301.73,302.24,301.48,302.13,17302.0,299.1516,299.6573,298.9038,299.5482,17302.0
2024-12-12 11:55:00,302.25,302.25,301.33,301.34,18660.0,299.6672,299.6672,298.755,298.765,18660.0
2024-12-12 12:00:00,301.15,301.5,301.02,301.49,5612.0,298.5766,298.9236,298.4477,298.9137,5612.0
2024-12-12 12:05:00,301.31,301.7,301.31,301.7,6736.0,298.7352,299.1219,298.7352,299.1219,6736.0
2024-12-12 12:10:00,301.7,301.81,301.46,301.81,2452.0,299.1219,299.2309,298.8839,299.2309,2452.0
2024-12-12 12:15:00,301.61,302.16,301.6,302.02,5541.0,299.0326,299.5779,299.0227,299.4391,5541.0
2024-12-12 12:20:00,302.02,302.25,302.02,302.09,1500.0,299.4391,299.6672,299.4391,299.5085,1500.0
2024-12-12 12:25:00,302.09,302.1,301.83,301.89,6582.0,299.5085,299.5185,299.2508,299.3103,6582.0
2024-12-12 12:30:00,301.95,302.31,301.73,301.73,12540.0,299.3697,299.7267,299.1516,299.1516,12540.0
2024-12-12 12:35:00,301.8,301.83,301.42,301.65,3722.0,299.221,299.2508,298.8443,299.0723,3722.0
2024-12-12 12:40:00,301.75,301.94,301.2,301.94,7867.0,299.1715,299.3598,298.6262,299.3598,7867.0
2024-12-12 12:45:00,301.94,302.03,301.0,301.62,18237.0,299.3598,299.4491,298.4279,299.0426,18237.0
2024-12-12 12:50:00,301.58,302.03,301.29,301.65,37150.0,299.0029,299.4491,298.7154,299.0723,37150.0
2024-12-12 12:55:00,302.03,302.09,301.95,302.0,5685.0,299.4491,299.5085,299.3697,299.4193,5685.0
2024-12-12 13:00:00,302.06,302.06,301.62,302.01,14697.0,299.4788,299.4788,299.0426,299.4292,14697.0
2024-12-12 13:05:00,301.97,302.13,301.76,301.82,1748.0,299.3896,299.5482,299.1814,299.2409,1748.0
2024-12-12 13:10:00,302.0,302.39,302.0,302.39,3301.0,299.4193,299.806,299.4193,299.806,3301.0
2024-12-12 13:15:00,302.39,302.72,302.36,302.72,2390.0,299.806,300.1332,299.7762,300.1332,2390.0
2024-12-12 13:20:00,302.73,302.98,302.71,302.85,1998.0,300.1431,300.3909,300.1232,300.2621,1998.0
2024-12-12 13:25:00,302.87,302.87,302.4,302.45,3711.0,300.2819,300.2819,299.8159,299.8655,3711.0
2024-12-12 13:30:00,302.46,302.48,302.27,302.47,1800.0,299.8754,299.8952,299.687,299.8853,1800.0
2024-12-12 13:35:00,302.32,302.44,302.32,302.44,904.0,299.7366,299.8556,299.7366,299.8556,904.0
2024-12-12 13:40:00,302.31,302.31,301.92,302.18,3909.0,299.7267,299.7267,299.34,299.5978,3909.0
2024-12-12 13:45:00,302.17,302.19,301.89,302.09,4936.0,299.5879,299.6077,299.3103,299.5085,4936.0
2024-12-12 13:50:00,302.06,302.79,301.97,302.79,2907.0,299.4788,300.2026,299.3896,300.2026,2907.0
2024-12-12 13:55:00,302.66,302.89,302.57,302.79,2663.0,300.0737,300.3017,299.9844,300.2026,2663.0
2024-12-12 14:00:00,302.86,303.37,302.57,303.11,13370.0,300.272,300.7776,299.9844,300.5198,13370.0
2024-12-12 14:05:00,302.91,303.22,302.85,302.99,5048.0,300.3215,300.6289,300.2621,300.4009,5048.0
2024-12-12 14:10:00,303.01,303.15,302.5,302.55,23468.0,300.4207,300.5595,299.915,299.9646,23468.0
2024-12-12 14:15:00,302.38,302.49,302.04,302.37,4478.0,299.7961,299.9051,299.459,299.7862,4478.0
2024-12-12 14:20:00,302.12,302.5,302.03,302.25,3888.0,299.5383,299.915,299.4491,299.6672,3888.0
2024-12-12 14:25:00,302.12,302.32,301.97,302.31,3058.0,299.5383,299.7366,299.3896,299.7267,3058.0
2024-12-12 14:30:00,302.4,302.64,302.38,302.49,2718.0,299.8159,300.0538,299.7961,299.9051,2718.0
2024-12-12 14:35:00,302.36,302.61,302.14,302.49,4428.0,299.7762,300.0241,299.5581,299.9051,4428.0
2024-12-12 14:40:00,302.48,302.64,302.36,302.64,1300.0,299.8952,300.0538,299.7762,300.0538,1300.0
2024-12-12 14:45:00,302.63,302.96,302.63,302.81,6086.0,300.0439,300.3711,300.0439,300.2224,6086.0
2024-12-12 14:50:00,302.81,303.12,302.77,302.98,4753.0,300.2224,300.5297,300.1827,300.3909,4753.0
2024-12-12 14:55:00,302.85,303.16,302.64,303.07,7745.0,300.2621,300.5694,300.0538,300.4802,7745.0
2024-12-12 15:00:00,303.0,303.24,302.65,302.85,29229.0,300.4108,300.6487,300.0638,300.2621,29229.0
2024-12-12 15:05:00,302.85,303.69,302.67,303.5,3468.0,300.2621,301.0949,300.0836,300.9065,3468.0
2024-12-12 15:10:00,303.41,303.56,303.11,303.12,15843.0,300.8173,300.966,300.5198,300.5297,15843.0
2024-12-12 15:15:00,303.12,303.82,303.12,303.7,7312.0,300.5297,301.2238,300.5297,301.1048,7312.0
2024-12-12 15:20:00,303.66,303.9,303.55,303.8,2635.0,301.0651,301.3031,300.9561,301.2039,2635.0
2024-12-12 15:25:00,303.73,303.73,303.03,303.05,3668.0,301.1345,301.1345,300.4405,300.4603,3668.0
2024-12-12 15:30:00,303.17,303.27,302.81,302.82,5258.0,300.5793,300.6785,300.2224,300.2323,5258.0
2024-12-12 15:35:00,303.05,303.16,302.89,302.91,6659.0,300.4603,300.5694,300.3017,300.3215,6659.0
2024-12-12 15:40:00,303.1,303.22,302.85,303.19,28200.0,300.5099,300.6289,300.2621,300.5991,28200.0
2024-12-12 15:45:00,303.2,303.33,302.85,303.0,12460.0,300.6091,300.7379,300.2621,300.4108,12460.0
2024-12-12 15:50:00,302.98,303.1,302.58,302.65,24264.0,300.3909,300.5099,299.9944,300.0638,24264.0
2024-12-12 15:55:00,302.59,303.46,302.25,303.04,94817.0,300.0043,300.8668,299.6672,300.4504,94817.0
2024-12-13 09:30:00,301.64,303.15,301.34,302.72,24615.0,299.0624,300.5595,298.765,300.1332,24615.0
2024-12-13 09:35:00,302.64,304.24,302.35,304.11,7337.0,300.0538,301.6402,299.7663,301.5113,7337.0
2024-12-13 09:40:00,304.29,304.29,302.86,303.15,7778.0,301.6897,301.6897,300.272,300.5595,7778.0
2024-12-13 09:45:00,303.17,303.22,302.64,303.19,5841.0,300.5793,300.6289,300.0538,300.5991,5841.0
2024-12-13 09:50:00,303.25,303.37,302.87,302.97,3212.0,300.6586,300.7776,300.2819,300.381,3212.0
2024-12-13 09:55:00,302.75,302.97,301.98,302.64,7398.0,300.1629,300.381,299.3995,300.0538,7398.0
2024-12-13 10:00:00,302.31,302.76,302.13,302.7,5150.0,299.7267,300.1728,299.5482,300.1133,5150.0
2024-12-13 10:05:00,302.91,302.91,302.0,302.05,2926.0,300.3215,300.3215,299.4193,299.4689,2926.0
2024-12-13 10:10:00,302.24,302.58,301.9,302.0,9252.0,299.6573,299.9944,299.3202,299.4193,9252.0
2024-12-13 10:15:00,302.21,302.49,302.14,302.49,4342.0,299.6275,299.9051,299.5581,299.9051,4342.0
2024-12-13 10:20:00,302.64,302.81,302.25,302.68,4342.0,300.0538,300.2224,299.6672,300.0935,4342.0
2024-12-13 10:25:00,302.5,303.08,302.37,303.08,6684.0,299.915,300.4901,299.7862,300.4901,6684.0
2024-12-13 10:30:00,302.51,303.04,302.51,302.88,8167.0,299.925,300.4504,299.925,300.2918,8167.0
2024-12-13 10:35:00,302.9,303.22,302.79,303.03,2552.0,300.3116,300.6289,300.2026,300.4405,2552.0
2024-12-13 10:40:00,303.25,303.47,302.63,303.12,12678.0,300.6586,300.8768,300.0439,300.5297,12678.0
2024-12-13 10:45:00,303.22,303.98,303.22,303.31,3201.0,300.6289,301.3824,300.6289,300.7181,3201.0
2024-12-13 10:50:00,303.24,303.87,303.2,303.82,8564.0,300.6487,301.2733,300.6091,301.2238,8564.0
2024-12-13 10:55:00,303.79,303.79,302.79,302.79,12477.0,301.194,301.194,300.2026,300.2026,12477.0
2024-12-13 11:00:00,302.79,303.1,302.07,302.41,8066.0,300.2026,300.5099,299.4887,299.8258,8066.0
2024-12-13 11:05:00,302.29,303.07,302.29,303.01,4723.0,299.7068,300.4802,299.7068,300.4207,4723.0
2024-12-13 11:10:00,302.65,303.16,302.3,302.43,32785.0,300.0638,300.5694,299.7168,299.8456,32785.0
2024-12-13 11:15:00,302.5,302.78,302.31,302.78,5496.0,299.915,300.1926,299.7267,300.1926,5496.0
2024-12-13 11:20:00,302.56,303.07,302.56,303.02,16750.0,299.9745,300.4802,299.9745,300.4306,16750.0
2024-12-13 11:25:00,303.16,303.37,302.82,302.82,4548.0,300.5694,300.7776,300.2323,300.2323,4548.0
2024-12-13 11:30:00,303.18,303.2,302.39,302.77,2692.0,300.5892,300.6091,299.806,300.1827,2692.0
2024-12-13 11:35:00,302.63,303.2,302.35,302.67,2834.0,300.0439,300.6091,299.7663,300.0836,2834.0
2024-12-13 11:40:00,302.98,303.18,302.71,303.18,905.0,300.3909,300.5892,300.1232,300.5892,905.0
2024-12-13 11:45:00,303.1,303.12,302.56,302.73,2169.0,300.5099,300.5297,299.9745,300.1431,2169.0
2024-12-13 11:50:00,302.85,303.14,302.82,302.95,4904.0,300.2621,300.5496,300.2323,300.3612,4904.0
2024-12-13 11:55:00,303.08,303.2,302.65,303.0,8999.0,300.4901,300.6091,300.0638,300.4108,8999.0
2024-12-13 12:00:00,302.93,302.99,302.48,302.48,2351.0,300.3414,300.4009,299.8952,299.8952,2351.0
2024-12-13 12:05:00,302.47,302.95,302.32,302.74,7229.0,299.8853,300.3612,299.7366,300.153,7229.0
2024-12-13 12:10:00,302.8,302.86,302.27,302.4,3675.0,300.2125,300.272,299.687,299.8159,3675.0
2024-12-13 12:15:00,302.38,302.47,302.07,302.25,13817.0,299.7961,299.8853,299.4887,299.6672,13817.0
2024-12-13 12:20:00,302.0,302.09,301.75,301.77,39581.0,299.4193,299.5085,299.1715,299.1913,39581.0
2024-12-13 12:25:00,301.63,302.02,301.21,302.0,27927.0,299.0525,299.4391,298.6361,299.4193,27927.0
2024-12-13 12:30:00,302.0,302.15,301.61,302.15,22179.0,299.4193,299.568,299.0326,299.568,22179.0
2024-12-13 12:35:00,301.79,301.83,301.5,301.77,2308.0,299.2111,299.2508,298.9236,299.1913,2308.0
2024-12-13 12:40:00,301.86,301.96,301.8,301.96,4812.0,299.2805,299.3797,299.221,299.3797,4812.0
2024-12-13 12:45:00,301.8,301.87,301.76,301.85,2227.0,299.221,299.2904,299.1814,299.2706,2227.0
2024-12-13 12:50:00,301.84,302.05,301.76,301.82,2549.0,299.2607,299.4689,299.1814,299.2409,2549.0
2024-12-13 12:55:00,301.87,301.96,301.67,301.76,2633.0,299.2904,299.3797,299.0921,299.1814,2633.0
2024-12-13 13:00:00,301.76,301.93,301.62,301.81,5042.0,299.1814,299.3499,299.0426,299.2309,5042.0
2024-12-13 13:05:00,301.71,301.71,300.93,301.1,6969.0,299.1318,299.1318,298.3585,298.527,6969.0
2024-12-13 13:10:00,301.23,301.25,300.81,301.16,19508.0,298.6559,298.6757,298.2395,298.5865,19508.0
2024-12-13 13:15:00,301.17,301.25,301.02,301.02,9785.0,298.5964,298.6757,298.4477,298.4477,9785.0
2024-12-13 13:20:00,301.1,301.25,300.87,300.88,13561.0,298.527,298.6757,298.299,298.3089,13561.0
2024-12-13 13:25:00,300.84,300.84,300.58,300.72,2927.0,298.2692,298.2692,298.0114,298.1503,2927.0
2024-12-13 13:30:00,300.65,300.7,300.22,300.36,2557.0,298.0809,298.1304,297.6545,297.7933,2557.0
2024-12-13 13:35:00,300.25,300.37,300.0,300.2,5761.0,297.6843,297.8032,297.4364,297.6347,5761.0
2024-12-13 13:40:00,300.02,300.09,299.58,299.65,5981.0,297.4562,297.5256,297.02,297.0894,5981.0
2024-12-13 13:45:00,299.76,299.77,299.55,299.69,3442.0,297.1985,297.2084,296.9903,297.1291,3442.0
2024-12-13 13:50:00,299.69,299.75,299.57,299.57,915.0,297.1291,297.1885,297.0101,297.0101,915.0
2024-12-13 13:55:00,299.7,299.7,299.5,299.5,1100.0,297.139,297.139,296.9407,296.9407,1100.0
2024-12-13 14:00:00,299.45,299.59,299.25,299.38,3345.0,296.8911,297.0299,296.6928,296.8217,3345.0
2024-12-13 14:05:00,299.31,299.6,299.0,299.0,2611.0,296.7523,297.0398,296.445,296.445,2611.0
2024-12-13 14:10:00,299.06,299.08,299.05,299.07,500.0,296.5044,296.5243,296.4945,296.5144,500.0
2024-12-13 14:15:00,299.26,299.32,299.13,299.13,2026.0,296.7027,296.7622,296.5738,296.5738,2026.0
2024-12-13 14:20:00,299.39,299.56,298.88,298.91,1450.0,296.8316,297.0002,296.326,296.3557,1450.0
2024-12-13 14:25:00,298.85,299.02,298.59,299.0,2570.0,296.2962,296.4648,296.0385,296.445,2570.0
2024-12-13 14:30:00,298.96,299.09,298.55,298.57,3607.0,296.4053,296.5342,295.9988,296.0186,3607.0
2024-12-13 14:35:00,298.57,299.06,298.57,298.93,2050.0,296.0186,296.5044,296.0186,296.3755,2050.0
2024-12-13 14:40:00,298.93,299.16,298.33,298.35,7184.0,296.3755,296.6036,295.7807,295.8005,7184.0
2024-12-13 14:45:00,298.33,298.49,297.94,297.94,6917.0,295.7807,295.9393,295.394,295.394,6917.0
2024-12-13 14:50:00,297.97,298.13,297.54,297.54,7470.0,295.4238,295.5824,294.9974,294.9974,7470.0
2024-12-13 14:55:00,297.64,297.97,297.63,297.8,1703.0,295.0966,295.4238,295.0867,295.2552,1703.0
2024-12-13 15:00:00,297.82,297.95,297.46,297.63,1607.0,295.275,295.4039,294.9181,295.0867,1607.0
2024-12-13 15:05:00,297.61,298.0,297.33,297.7,14225.0,295.0668,295.4535,294.7892,295.1561,14225.0
2024-12-13 15:10:00,297.7,297.81,297.33,297.67,14381.0,295.1561,295.2651,294.7892,295.1263,14381.0
2024-12-13 15:15:00,297.67,297.72,297.33,297.36,8970.0,295.1263,295.1759,294.7892,294.819,8970.0
2024-12-13 15:20:00,297.36,297.68,297.34,297.6,4541.0,294.819,295.1362,294.7991,295.0569,4541.0
2024-12-13 15:25:00,297.37,297.37,296.86,296.86,4498.0,294.8289,294.8289,294.3232,294.3232,4498.0
2024-12-13 15:30:00,296.74,297.42,296.74,297.17,6060.0,294.2043,294.8785,294.2043,294.6306,6060.0
2024-12-13 15:35:00,297.19,297.27,296.75,297.03,8497.0,294.6504,294.7297,294.2142,294.4918,8497.0
2024-12-13 15:40:00,296.79,296.87,296.27,296.39,12280.0,294.2538,294.3332,293.7383,293.8573,12280.0
2024-12-13 15:45:00,296.43,296.86,296.2,296.75,23615.0,293.8969,294.3232,293.6689,294.2142,23615.0
2024-12-13 15:50:00,296.61,297.1,296.55,296.56,22210.0,294.0754,294.5612,294.0159,294.0258,22210.0
2024-12-13 15:55:00,296.46,297.38,296.31,297.2,70382.0,293.9267,294.8388,293.7779,294.6603,70382.0
2024-12-16 09:30:00,294.61,294.76,292.26,293.04,21225.0,292.0925,292.2412,289.7625,290.5359,21225.0
2024-12-16 09:35:00,293.72,294.09,293.33,293.34,2913.0,291.2101,291.5769,290.8234,290.8333,2913.0
2024-12-16 09:40:00,293.29,293.95,293.06,293.59,14557.0,290.7837,291.4381,290.5557,291.0812,14557.0
2024-12-16 09:45:00,294.05,295.12,293.01,295.12,5365.0,291.5372,292.5981,290.5061,292.5981,5365.0
2024-12-16 09:50:00,295.12,295.12,294.24,294.56,2500.0,292.5981,292.5981,291.7256,292.0429,2500.0
2024-12-16 09:55:00,295.16,296.96,295.16,296.72,2175.0,292.6378,294.4224,292.6378,294.1844,2175.0
2024-12-16 10:00:00,295.89,296.48,295.08,296.48,4451.0,293.3615,293.9465,292.5584,293.9465,4451.0
2024-12-16 10:05:00,296.68,296.68,295.75,295.93,4280.0,294.1448,294.1448,293.2227,293.4012,4280.0
2024-12-16 10:10:00,295.98,295.98,295.09,295.45,2891.0,293.4508,293.4508,292.5684,292.9253,2891.0
2024-12-16 10:15:00,295.45,296.82,294.96,295.49,5410.0,292.9253,294.2836,292.4395,292.9649,5410.0
2024-12-16 10:20:00,296.42,296.42,295.19,295.21,2600.0,293.887,293.887,292.6675,292.6873,2600.0
2024-12-16 10:25:00,295.57,296.35,295.48,296.35,3152.0,293.0443,293.8176,292.955,293.8176,3152.0
2024-12-16 10:30:00,296.35,296.55,295.68,296.44,2190.0,293.8176,294.0159,293.1533,293.9068,2190.0
2024-12-16 10:35:00,296.42,296.71,296.16,296.61,4943.0,293.887,294.1745,293.6292,294.0754,4943.0
2024-12-16 10:40:00,296.61,296.68,296.01,296.63,4981.0,294.0754,294.1448,293.4805,294.0952,4981.0
2024-12-16 10:45:00,296.64,296.74,296.2,296.57,1824.0,294.1051,294.2043,293.6689,294.0357,1824.0
2024-12-16 10:50:00,296.57,296.71,295.62,295.62,5365.0,294.0357,294.1745,293.0938,293.0938,5365.0
2024-12-16 10:55:00,295.89,295.89,295.29,295.29,3124.0,293.3615,293.3615,292.7667,292.7667,3124.0
2024-12-16 11:00:00,295.31,295.35,294.52,294.52,4241.0,292.7865,292.8261,292.0032,292.0032,4241.0
2024-12-16 11:05:00,294.61,295.0,294.53,295.0,2424.0,292.0925,292.4791,292.0131,292.4791,2424.0
2024-12-16 11:10:00,295.11,295.37,294.95,295.15,4472.0,292.5882,292.846,292.4296,292.6278,4472.0
2024-12-16 11:15:00,295.15,295.15,294.42,294.67,7907.0,292.6278,292.6278,291.9041,292.152,7907.0
2024-12-16 11:20:00,294.67,295.07,294.51,294.75,2092.0,292.152,292.5485,291.9933,292.2313,2092.0
2024-12-16 11:25:00,294.7,294.71,294.24,294.51,3518.0,292.1817,292.1916,291.7256,291.9933,3518.0
2024-12-16 11:30:00,294.47,294.71,294.36,294.56,1400.0,291.9537,292.1916,291.8446,292.0429,1400.0
2024-12-16 11:35:00,294.27,295.04,294.25,294.51,2726.0,291.7554,292.5188,291.7355,291.9933,2726.0
2024-12-16 11:40:00,294.52,294.76,294.38,294.48,2580.0,292.0032,292.2412,291.8644,291.9636,2580.0
2024-12-16 11:45:00,294.55,294.86,294.24,294.75,3373.0,292.033,292.3403,291.7256,292.2313,3373.0
2024-12-16 11:50:00,294.75,295.1,294.56,295.02,2204.0,292.2313,292.5783,292.0429,292.499,2204.0
2024-12-16 11:55:00,295.16,295.17,294.77,294.78,2237.0,292.6378,292.6477,292.2511,292.261,2237.0
2024-12-16 12:00:00,294.86,295.31,294.85,295.06,3207.0,292.3403,292.7865,292.3304,292.5386,3207.0
2024-12-16 12:05:00,294.98,295.03,294.75,294.92,2111.0,292.4593,292.5089,292.2313,292.3998,2111.0
2024-12-16 12:10:00,295.04,295.17,294.95,295.11,2049.0,292.5188,292.6477,292.4296,292.5882,2049.0
2024-12-16 12:15:00,295.21,295.4,295.17,295.33,2472.0,292.6873,292.8757,292.6477,292.8063,2472.0
2024-12-16 12:20:00,295.26,295.43,294.98,295.35,2889.0,292.7369,292.9055,292.4593,292.8261,2889.0
2024-12-16 12:25:00,295.34,295.68,295.29,295.5,5348.0,292.8162,293.1533,292.7667,292.9749,5348.0
2024-12-16 12:30:00,295.38,295.47,295.25,295.38,1818.0,292.8559,292.9451,292.727,292.8559,1818.0
2024-12-16 12:35:00,295.21,295.37,294.68,295.0,18987.0,292.6873,292.846,292.1619,292.4791,18987.0
2024-12-16 12:40:00,295.0,295.16,294.83,294.97,2780.0,292.4791,292.6378,292.3106,292.4494,2780.0
2024-12-16 12:45:00,294.97,295.18,294.72,295.07,4514.0,292.4494,292.6576,292.2015,292.5485,4514.0
2024-12-16 12:50:00,295.09,295.31,294.91,295.25,3901.0,292.5684,292.7865,292.3899,292.727,3901.0
2024-12-16 12:55:00,295.26,295.64,295.13,295.64,1950.0,292.7369,293.1137,292.608,293.1137,1950.0
2024-12-16 13:00:00,295.76,296.46,295.76,296.35,2429.0,293.2326,293.9267,293.2326,293.8176,2429.0
2024-12-16 13:05:00,296.37,296.37,296.13,296.27,2270.0,293.8374,293.8374,293.5995,293.7383,2270.0
2024-12-16 13:10:00,296.12,296.22,295.94,295.98,2606.0,293.5896,293.6887,293.4111,293.4508,2606.0
2024-12-16 13:15:00,295.83,296.24,295.75,296.23,4379.0,293.302,293.7085,293.2227,293.6986,4379.0
2024-12-16 13:20:00,296.3,296.48,296.09,296.25,916.0,293.768,293.9465,293.5598,293.7185,916.0
2024-12-16 13:25:00,296.25,296.25,296.06,296.22,400.0,293.7185,293.7185,293.5301,293.6887,400.0
2024-12-16 13:30:00,296.19,296.2,295.89,295.89,2185.0,293.659,293.6689,293.3615,293.3615,2185.0
2024-12-16 13:35:00,295.88,296.0,295.44,295.71,2572.0,293.3516,293.4706,292.9154,293.1831,2572.0
2024-12-16 13:40:00,295.71,295.83,295.58,295.78,2408.0,293.1831,293.302,293.0542,293.2525,2408.0
2024-12-16 13:45:00,295.71,295.9,295.62,295.85,2300.0,293.1831,293.3714,293.0938,293.3219,2300.0
2024-12-16 13:50:00,295.9,296.14,295.85,296.14,1505.0,293.3714,293.6094,293.3219,293.6094,1505.0
2024-12-16 13:55:00,296.03,296.03,295.78,295.79,1045.0,293.5003,293.5003,293.2525,293.2624,1045.0
2024-12-16 14:00:00,295.85,295.93,295.65,295.65,1465.0,293.3219,293.4012,293.1236,293.1236,1465.0
2024-12-16 14:05:00,295.76,296.11,295.68,295.84,12839.0,293.2326,293.5796,293.1533,293.312,12839.0
2024-12-16 14:10:00,295.8,296.01,295.62,295.84,1294.0,293.2723,293.4805,293.0938,293.312,1294.0
2024-12-16 14:15:00,296.08,296.08,295.57,295.6,1966.0,293.5499,293.5499,293.0443,293.074,1966.0
2024-12-16 14:20:00,295.69,295.76,295.5,295.5,1287.0,293.1632,293.2326,292.9749,292.9749,1287.0
2024-12-16 14:25:00,295.41,295.82,295.37,295.5,3202.0,292.8856,293.2921,292.846,292.9749,3202.0
2024-12-16 14:30:00,295.56,295.6,295.31,295.49,840.0,293.0343,293.074,292.7865,292.9649,840.0
2024-12-16 14:35:00,295.63,295.63,295.24,295.24,1860.0,293.1037,293.1037,292.7171,292.7171,1860.0
2024-12-16 14:40:00,295.38,295.84,295.35,295.81,4973.0,292.8559,293.312,292.8261,293.2822,4973.0
2024-12-16 14:45:00,295.82,296.05,295.82,296.03,2397.0,293.2921,293.5202,293.2921,293.5003,2397.0
2024-12-16 14:50:00,295.98,296.19,295.78,296.13,4278.0,293.4508,293.659,293.2525,293.5995,4278.0
2024-12-16 14:55:00,296.1,296.36,296.08,296.36,2656.0,293.5697,293.8275,293.5499,293.8275,2656.0
2024-12-16 15:00:00,296.22,296.28,296.18,296.28,910.0,293.6887,293.7482,293.649,293.7482,910.0
2024-12-16 15:05:00,296.12,296.18,296.04,296.18,1000.0,293.5896,293.649,293.5102,293.649,1000.0
2024-12-16 15:10:00,296.19,296.38,296.18,296.22,4250.0,293.659,293.8473,293.649,293.6887,4250.0
2024-12-16 15:15:00,296.17,296.18,295.76,296.1,5690.0,293.6391,293.649,293.2326,293.5697,5690.0
2024-12-16 15:20:00,295.99,296.14,295.68,295.8,2306.0,293.4607,293.6094,293.1533,293.2723,2306.0
2024-12-16 15:25:00,295.72,295.8,295.07,295.43,4853.0,293.193,293.2723,292.5485,292.9055,4853.0
2024-12-16 15:30:00,295.48,295.6,295.08,295.54,7668.0,292.955,293.074,292.5584,293.0145,7668.0
2024-12-16 15:35:00,295.42,295.42,294.89,294.9,5612.0,292.8955,292.8955,292.3701,292.38,5612.0
2024-12-16 15:40:00,294.9,295.0,294.66,294.85,12297.0,292.38,292.4791,292.142,292.3304,12297.0
2024-12-16 15:45:00,294.76,295.21,294.76,295.12,10038.0,292.2412,292.6873,292.2412,292.5981,10038.0
2024-12-16 15:50:00,295.0,295.45,294.86,295.42,11868.0,292.4791,292.9253,292.3403,292.8955,11868.0
2024-12-16 15:55:00,295.4,296.36,295.31,296.14,42466.0,292.8757,293.8275,292.7865,293.6094,42466.0
2024-12-17 09:30:00,295.0,295.52,293.17,295.51,18318.0,292.4791,292.9947,290.6648,292.9848,18318.0
2024-12-17 09:35:00,295.78,295.78,294.33,294.33,5611.0,293.2525,293.2525,291.8149,291.8149,5611.0
2024-12-17 09:40:00,294.91,295.0,294.0,294.24,14498.0,292.3899,292.4791,291.4877,291.7256,14498.0
2024-12-17 09:45:00,294.24,294.69,294.04,294.38,3305.0,291.7256,292.1718,291.5273,291.8644,3305.0
2024-12-17 09:50:00,294.64,294.9,294.3,294.5,4682.0,292.1222,292.38,291.7851,291.9834,4682.0
2024-12-17 09:55:00,294.81,295.36,293.97,295.36,4518.0,292.2908,292.8361,291.4579,292.8361,4518.0
2024-12-17 10:00:00,295.0,295.06,294.18,294.29,4691.0,292.4791,292.5386,291.6661,291.7752,4691.0
2024-12-17 10:05:00,294.43,294.54,293.9,294.23,8802.0,291.914,292.0231,291.3885,291.7157,8802.0
2024-12-17 10:10:00,294.29,294.9,293.83,294.69,6952.0,291.7752,292.38,291.3191,292.1718,6952.0
2024-12-17 10:15:00,294.6,294.87,294.29,294.76,3200.0,292.0825,292.3502,291.7752,292.2412,3200.0
2024-12-17 10:20:00,294.77,294.77,293.5,293.5,4431.0,292.2511,292.2511,290.9919,290.9919,4431.0
2024-12-17 10:25:00,293.63,293.74,292.34,292.34,2010.0,291.1208,291.2299,289.8419,289.8419,2010.0
2024-12-17 10:30:00,292.38,293.61,292.38,292.99,6115.0,289.8815,291.101,289.8815,290.4863,6115.0
2024-12-17 10:35:00,293.24,293.76,292.52,293.47,6244.0,290.7342,291.2497,290.0203,290.9622,6244.0
2024-12-17 10:40:00,293.51,293.52,292.42,292.42,2278.0,291.0019,291.0118,289.9212,289.9212,2278.0
2024-12-17 10:45:00,292.74,292.75,292.18,292.19,600.0,290.2384,290.2484,289.6832,289.6931,600.0
2024-12-17 10:50:00,292.0,292.0,291.78,291.85,700.0,289.5048,289.5048,289.2866,289.356,700.0
2024-12-17 10:55:00,292.01,292.64,292.01,292.53,4640.0,289.5147,290.1393,289.5147,290.0302,4640.0
2024-12-17 11:00:00,292.53,293.28,292.26,293.28,4468.0,290.0302,290.7738,289.7625,290.7738,4468.0
2024-12-17 11:05:00,293.42,293.86,293.41,293.43,1266.0,290.9126,291.3489,290.9027,290.9225,1266.0
2024-12-17 11:10:00,293.21,293.85,293.03,293.28,2364.0,290.7044,291.339,290.526,290.7738,2364.0
2024-12-17 11:15:00,293.0,293.37,292.77,293.26,1645.0,290.4962,290.8631,290.2682,290.754,1645.0
2024-12-17 11:20:00,292.98,293.0,292.98,293.0,500.0,290.4764,290.4962,290.4764,290.4962,500.0
2024-12-17 11:25:00,293.13,293.46,292.77,293.37,1912.0,290.6251,290.9523,290.2682,290.8631,1912.0
2024-12-17 11:30:00,293.1,293.57,293.1,293.35,712.0,290.5954,291.0614,290.5954,290.8432,712.0
2024-12-17 11:35:00,293.53,293.53,293.0,293.05,1222.0,291.0217,291.0217,290.4962,290.5458,1222.0
2024-12-17 11:40:00,293.04,293.2,292.94,293.13,3797.0,290.5359,290.6945,290.4367,290.6251,3797.0
2024-12-17 11:45:00,293.0,293.37,292.95,293.17,2500.0,290.4962,290.8631,290.4466,290.6648,2500.0
2024-12-17 11:50:00,293.13,293.58,293.08,293.37,895.0,290.6251,291.0713,290.5755,290.8631,895.0
2024-12-17 11:55:00,293.18,293.38,293.17,293.38,1089.0,290.6747,290.873,290.6648,290.873,1089.0
2024-12-17 12:00:00,293.21,293.39,292.99,293.24,1028.0,290.7044,290.8829,290.4863,290.7342,1028.0
2024-12-17 12:05:00,293.05,293.07,291.98,292.12,4698.0,290.5458,290.5656,289.4849,289.6237,4698.0
2024-12-17 12:10:00,292.01,292.29,291.91,291.97,5425.0,289.5147,289.7923,289.4155,289.475,5425.0
2024-12-17 12:15:00,292.08,292.81,292.08,292.65,4019.0,289.5841,290.3078,289.5841,290.1492,4019.0
2024-12-17 12:20:00,292.65,292.65,291.29,291.49,5401.0,290.1492,290.1492,288.8008,288.9991,5401.0
2024-12-17 12:25:00,291.49,291.62,291.17,291.44,5566.0,288.9991,289.128,288.6819,288.9496,5566.0
2024-12-17 12:30:00,291.47,291.52,291.32,291.44,5036.0,288.9793,289.0289,288.8306,288.9496,5036.0
2024-12-17 12:35:00,291.44,291.71,291.34,291.35,4970.0,288.9496,289.2172,288.8504,288.8603,4970.0
2024-12-17 12:40:00,291.57,291.94,291.38,291.9,2884.0,289.0784,289.4453,288.8901,289.4056,2884.0
2024-12-17 12:45:00,291.9,291.93,291.71,291.85,1545.0,289.4056,289.4354,289.2172,289.356,1545.0
2024-12-17 12:50:00,291.65,292.07,291.65,291.87,9537.0,289.1578,289.5742,289.1578,289.3759,9537.0
2024-12-17 12:55:00,292.04,292.18,291.87,291.95,8983.0,289.5444,289.6832,289.3759,289.4552,8983.0
2024-12-17 13:00:00,291.73,291.84,291.38,291.69,2028.0,289.2371,289.3461,288.8901,289.1974,2028.0
2024-12-17 13:05:00,291.37,291.62,291.27,291.38,1625.0,288.8802,289.128,288.781,288.8901,1625.0
2024-12-17 13:10:00,291.2,291.38,291.2,291.37,1301.0,288.7116,288.8901,288.7116,288.8802,1301.0
2024-12-17 13:15:00,291.37,291.75,291.37,291.61,4102.0,288.8802,289.2569,288.8802,289.1181,4102.0
2024-12-17 13:20:00,291.61,291.78,291.42,291.43,2312.0,289.1181,289.2866,288.9297,288.9396,2312.0
2024-12-17 13:25:00,291.22,291.63,291.21,291.35,2526.0,288.7314,289.1379,288.7215,288.8603,2526.0
2024-12-17 13:30:00,291.26,291.37,291.06,291.22,1800.0,288.7711,288.8802,288.5728,288.7314,1800.0
2024-12-17 13:35:00,291.22,291.3,291.06,291.23,2685.0,288.7314,288.8107,288.5728,288.7413,2685.0
2024-12-17 13:40:00,291.2,291.36,291.2,291.24,1568.0,288.7116,288.8702,288.7116,288.7513,1568.0
2024-12-17 13:45:00,291.38,291.55,291.3,291.3,3008.0,288.8901,289.0586,288.8107,288.8107,3008.0
2024-12-17 13:50:00,291.38,291.39,291.23,291.24,1525.0,288.8901,288.9,288.7413,288.7513,1525.0
2024-12-17 13:55:00,291.22,291.48,291.19,291.37,6092.0,288.7314,288.9892,288.7017,288.8802,6092.0
2024-12-17 14:00:00,291.26,291.34,290.59,290.66,1824.0,288.7711,288.8504,288.1068,288.1762,1824.0
2024-12-17 14:05:00,290.58,290.84,290.49,290.84,1681.0,288.0969,288.3547,288.0077,288.3547,1681.0
2024-12-17 14:10:00,290.88,290.91,290.85,290.87,1390.0,288.3943,288.4241,288.3646,288.3844,1390.0
2024-12-17 14:15:00,290.87,291.08,290.65,291.08,2636.0,288.3844,288.5926,288.1663,288.5926,2636.0
2024-12-17 14:20:00,291.16,291.17,290.89,291.03,4629.0,288.6719,288.6819,288.4043,288.5431,4629.0
2024-12-17 14:25:00,290.9,291.04,290.47,290.47,10024.0,288.4142,288.553,287.9878,287.9878,10024.0
2024-12-17 14:30:00,290.51,291.2,290.47,291.01,29226.0,288.0275,288.7116,287.9878,288.5232,29226.0
2024-12-17 14:35:00,290.94,291.45,290.94,291.39,4180.0,288.4538,288.9595,288.4538,288.9,4180.0
2024-12-17 14:40:00,291.69,291.78,291.38,291.71,3414.0,289.1974,289.2866,288.8901,289.2172,3414.0
2024-12-17 14:45:00,291.76,291.77,291.31,291.38,1911.0,289.2668,289.2767,288.8207,288.8901,1911.0
2024-12-17 14:50:00,291.38,291.61,291.27,291.5,4318.0,288.8901,289.1181,288.781,289.009,4318.0
2024-12-17 14:55:00,291.56,291.56,291.29,291.41,6783.0,289.0685,289.0685,288.8008,288.9198,6783.0
2024-12-17 15:00:00,291.4,291.53,291.3,291.48,4504.0,288.9099,289.0388,288.8107,288.9892,4504.0
2024-12-17 15:05:00,291.49,291.63,291.38,291.63,2192.0,288.9991,289.1379,288.8901,289.1379,2192.0
2024-12-17 15:10:00,291.61,291.66,291.44,291.5,2432.0,289.1181,289.1677,288.9496,289.009,2432.0
2024-12-17 15:15:00,291.55,291.63,291.35,291.35,4074.0,289.0586,289.1379,288.8603,288.8603,4074.0
2024-12-17 15:20:00,291.35,291.55,291.14,291.27,34913.0,288.8603,289.0586,288.6521,288.781,34913.0
2024-12-17 15:25:00,291.36,291.51,291.31,291.35,4032.0,288.8702,289.019,288.8207,288.8603,4032.0
2024-12-17 15:30:00,291.46,291.77,291.28,291.77,5628.0,288.9694,289.2767,288.7909,289.2767,5628.0
2024-12-17 15:35:00,291.6,291.72,291.42,291.64,5022.0,289.1082,289.2272,288.9297,289.1478,5022.0
2024-12-17 15:40:00,291.63,291.87,291.62,291.77,8968.0,289.1379,289.3759,289.128,289.2767,8968.0
2024-12-17 15:45:00,291.77,292.31,291.77,292.16,6351.0,289.2767,289.8121,289.2767,289.6634,6351.0
2024-12-17 15:50:00,292.32,293.45,292.25,292.75,19753.0,289.822,290.9424,289.7526,290.2484,19753.0
2024-12-17 15:55:00,292.65,293.81,292.65,293.56,77103.0,290.1492,291.2993,290.1492,291.0514,77103.0
2024-12-18 09:30:00,293.84,293.88,293.11,293.88,10063.0,291.329,291.3687,290.6053,291.3687,10063.0
2024-12-18 09:35:00,294.36,295.0,294.07,294.07,3431.0,291.8446,292.4791,291.5571,291.5571,3431.0
2024-12-18 09:40:00,295.0,295.0,293.59,294.26,16966.0,292.4791,292.4791,291.0812,291.7455,16966.0
2024-12-18 09:45:00,294.07,294.63,293.65,293.71,1499.0,291.5571,292.1123,291.1407,291.2002,1499.0
2024-12-18 09:50:00,293.71,294.11,293.36,293.36,1707.0,291.2002,291.5967,290.8531,290.8531,1707.0
2024-12-18 09:55:00,293.21,294.03,292.78,293.56,4032.0,290.7044,291.5174,290.2781,291.0514,4032.0
2024-12-18 10:00:00,293.56,293.97,293.1,293.94,3140.0,291.0514,291.4579,290.5954,291.4282,3140.0
2024-12-18 10:05:00,293.65,293.77,293.42,293.42,1173.0,291.1407,291.2596,290.9126,290.9126,1173.0
2024-12-18 10:10:00,293.43,293.43,292.9,292.94,4344.0,290.9225,290.9225,290.3971,290.4367,4344.0
2024-12-18 10:15:00,292.94,292.96,292.45,292.96,5192.0,290.4367,290.4566,289.9509,290.4566,5192.0
2024-12-18 10:20:00,292.75,293.23,292.74,293.22,2190.0,290.2484,290.7243,290.2384,290.7143,2190.0
2024-12-18 10:25:00,293.25,293.7,293.12,293.57,1807.0,290.7441,291.1902,290.6152,291.0614,1807.0
2024-12-18 10:30:00,293.6,293.9,293.53,293.76,2499.0,291.0911,291.3885,291.0217,291.2497,2499.0
2024-12-18 10:35:00,293.96,294.01,293.52,293.52,2988.0,291.448,291.4976,291.0118,291.0118,2988.0
2024-12-18 10:40:00,293.48,293.69,293.35,293.69,2540.0,290.9721,291.1803,290.8432,291.1803,2540.0
2024-12-18 10:45:00,293.55,293.55,293.29,293.54,1388.0,291.0415,291.0415,290.7837,291.0316,1388.0
2024-12-18 10:50:00,293.63,294.07,293.56,293.88,6302.0,291.1208,291.5571,291.0514,291.3687,6302.0
2024-12-18 10:55:00,293.88,294.3,293.79,294.3,3187.0,291.3687,291.7851,291.2795,291.7851,3187.0
2024-12-18 11:00:00,294.31,294.5,293.83,294.03,2149.0,291.795,291.9834,291.3191,291.5174,2149.0
2024-12-18 11:05:00,293.83,294.23,293.75,293.93,4748.0,291.3191,291.7157,291.2398,291.4183,4748.0
2024-12-18 11:10:00,293.99,294.0,293.68,293.93,2249.0,291.4778,291.4877,291.1704,291.4183,2249.0
2024-12-18 11:15:00,293.96,294.05,293.79,293.8,2400.0,291.448,291.5372,291.2795,291.2894,2400.0
2024-12-18 11:20:00,293.79,293.96,293.6,293.83,2341.0,291.2795,291.448,291.0911,291.3191,2341.0
2024-12-18 11:25:00,294.0,294.34,293.92,293.99,7167.0,291.4877,291.8248,291.4084,291.4778,7167.0
2024-12-18 11:30:00,293.76,294.14,293.68,293.91,1226.0,291.2497,291.6265,291.1704,291.3984,1226.0
2024-12-18 11:35:00,293.93,295.05,293.91,295.05,15252.0,291.4183,292.5287,291.3984,292.5287,15252.0
2024-12-18 11:40:00,294.78,295.11,294.74,295.11,1200.0,292.261,292.5882,292.2214,292.5882,1200.0
2024-12-18 11:45:00,295.11,295.31,295.0,295.16,2837.0,292.5882,292.7865,292.4791,292.6378,2837.0
2024-12-18 11:50:00,295.11,295.11,294.62,294.63,1099.0,292.5882,292.5882,292.1024,292.1123,1099.0
2024-12-18 11:55:00,294.63,295.0,294.58,295.0,2077.0,292.1123,292.4791,292.0627,292.4791,2077.0
2024-12-18 12:00:00,294.95,294.97,294.64,294.64,1733.0,292.4296,292.4494,292.1222,292.1222,1733.0
2024-12-18 12:05:00,294.5,294.65,294.3,294.3,1226.0,291.9834,292.1321,291.7851,291.7851,1226.0
2024-12-18 12:10:00,294.3,294.65,294.3,294.59,1832.0,291.7851,292.1321,291.7851,292.0726,1832.0
2024-12-18 12:15:00,294.65,295.17,294.64,295.0,10717.0,292.1321,292.6477,292.1222,292.4791,10717.0
2024-12-18 12:20:00,295.05,295.05,294.87,294.87,504.0,292.5287,292.5287,292.3502,292.3502,504.0
2024-12-18 12:25:00,294.81,295.25,294.78,295.1,1910.0,292.2908,292.727,292.261,292.5783,1910.0
2024-12-18 12:30:00,294.86,295.04,294.82,294.92,1694.0,292.3403,292.5188,292.3007,292.3998,1694.0
2024-12-18 12:35:00,295.17,295.21,295.01,295.06,9689.0,292.6477,292.6873,292.489,292.5386,9689.0
2024-12-18 12:40:00,295.0,295.38,295.0,295.19,900.0,292.4791,292.8559,292.4791,292.6675,900.0
2024-12-18 12:45:00,294.98,295.0,294.33,294.33,1209.0,292.4593,292.4791,291.8149,291.8149,1209.0
2024-12-18 12:50:00,294.33,294.33,294.3,294.31,403.0,291.8149,291.8149,291.7851,291.795,403.0
2024-12-18 12:55:00,294.5,295.12,294.49,294.86,2777.0,291.9834,292.5981,291.9735,292.3403,2777.0
2024-12-18 13:00:00,294.86,295.05,294.85,294.94,3743.0,292.3403,292.5287,292.3304,292.4196,3743.0
2024-12-18 13:05:00,294.94,294.94,294.62,294.85,1617.0,292.4196,292.4196,292.1024,292.3304,1617.0
2024-12-18 13:10:00,294.94,295.16,294.83,294.97,1200.0,292.4196,292.6378,292.3106,292.4494,1200.0
2024-12-18 13:15:00,294.97,295.16,294.86,294.96,1672.0,292.4494,292.6378,292.3403,292.4395,1672.0
2024-12-18 13:20:00,295.0,295.2,294.75,295.19,2953.0,292.4791,292.6774,292.2313,292.6675,2953.0
2024-12-18 13:25:00,295.13,295.34,295.13,295.34,4431.0,292.608,292.8162,292.608,292.8162,4431.0
2024-12-18 13:30:00,295.41,295.47,295.33,295.37,1479.0,292.8856,292.9451,292.8063,292.846,1479.0
2024-12-18 13:35:00,295.37,295.59,295.37,295.59,900.0,292.846,293.0641,292.846,293.0641,900.0
2024-12-18 13:40:00,295.38,295.59,295.38,295.44,1792.0,292.8559,293.0641,292.8559,292.9154,1792.0
2024-12-18 13:45:00,295.37,295.48,295.36,295.42,1430.0,292.846,292.955,292.8361,292.8955,1430.0
2024-12-18 13:50:00,295.42,295.43,295.26,295.42,900.0,292.8955,292.9055,292.7369,292.8955,900.0
2024-12-18 13:55:00,295.27,295.62,295.27,295.62,3404.0,292.7468,293.0938,292.7468,293.0938,3404.0
2024-12-18 14:00:00,295.23,296.48,294.86,295.11,10430.0,292.7072,293.9465,292.3403,292.5882,10430.0
2024-12-18 14:05:00,295.11,295.11,293.64,293.98,9001.0,292.5882,292.5882,291.1308,291.4678,9001.0
2024-12-18 14:10:00,293.75,294.0,293.2,293.23,20459.0,291.2398,291.4877,290.6945,290.7243,20459.0
2024-12-18 14:15:00,293.43,293.43,292.81,292.87,2476.0,290.9225,290.9225,290.3078,290.3673,2476.0
2024-12-18 14:20:00,292.67,293.22,292.67,293.0,4336.0,290.169,290.7143,290.169,290.4962,4336.0
2024-12-18 14:25:00,293.15,293.21,292.21,292.54,49639.0,290.6449,290.7044,289.713,290.0402,49639.0
2024-12-18 14:30:00,292.08,293.02,292.06,292.51,3538.0,289.5841,290.5161,289.5643,290.0104,3538.0
2024-12-18 14:35:00,292.69,292.74,291.87,291.87,14756.0,290.1889,290.2384,289.3759,289.3759,14756.0
2024-12-18 14:40:00,291.94,292.34,291.52,291.92,17634.0,289.4453,289.8419,289.0289,289.4255,17634.0
2024-12-18 14:45:00,291.93,292.09,291.25,291.27,25399.0,289.4354,289.594,288.7612,288.781,25399.0
2024-12-18 14:50:00,291.87,291.87,290.89,291.21,9817.0,289.3759,289.3759,288.4043,288.7215,9817.0
2024-12-18 14:55:00,291.0,291.17,290.64,290.75,31128.0,288.5133,288.6819,288.1564,288.2654,31128.0
2024-12-18 15:00:00,290.75,291.03,290.52,290.52,4389.0,288.2654,288.5431,288.0374,288.0374,4389.0
2024-12-18 15:05:00,290.57,291.28,290.56,291.16,6183.0,288.087,288.7909,288.0771,288.6719,6183.0
2024-12-18 15:10:00,290.98,291.14,290.51,290.51,27431.0,288.4935,288.6521,288.0275,288.0275,27431.0
2024-12-18 15:15:00,290.73,291.07,290.25,290.25,44251.0,288.2456,288.5827,287.7697,287.7697,44251.0
2024-12-18 15:20:00,290.05,290.97,289.74,290.68,13137.0,287.5714,288.4836,287.2641,288.196,13137.0
2024-12-18 15:25:00,290.68,290.68,289.76,289.96,27073.0,288.196,288.196,287.2839,287.4822,27073.0
2024-12-18 15:30:00,290.07,290.38,289.75,290.01,9530.0,287.5913,287.8986,287.274,287.5318,9530.0
2024-12-18 15:35:00,289.94,290.05,288.5,288.82,26173.0,287.4624,287.5714,286.0347,286.3519,26173.0
2024-12-18 15:40:00,288.73,288.73,287.55,287.56,41023.0,286.2627,286.2627,285.0928,285.1027,41023.0
2024-12-18 15:45:00,287.33,289.0,287.25,288.3,34716.0,284.8747,286.5304,284.7954,285.8364,34716.0
2024-12-18 15:50:00,288.0,288.94,287.9,288.67,26391.0,285.5389,286.4709,285.4398,286.2032,26391.0
2024-12-18 15:55:00,288.68,288.68,287.52,287.57,96028.0,286.2131,286.2131,285.0631,285.1126,96028.0
2024-12-19 09:30:00,290.52,293.11,288.9,292.61,29205.0,288.0374,290.6053,286.4313,290.1096,29205.0
2024-12-19 09:35:00,293.56,293.8,291.38,291.41,9797.0,291.0514,291.2894,288.8901,288.9198,9797.0
2024-12-19 09:40:00,290.16,290.44,288.58,288.58,1614.0,287.6805,287.9581,286.114,286.114,1614.0
2024-12-19 09:45:00,287.84,288.93,287.84,288.35,6970.0,285.3803,286.461,285.3803,285.886,6970.0
2024-12-19 09:50:00,287.62,287.98,286.96,287.01,3116.0,285.1622,285.5191,284.5078,284.5574,3116.0
2024-12-19 09:55:00,286.97,286.97,285.35,285.46,19190.0,284.5178,284.5178,282.9116,283.0207,19190.0
2024-12-19 10:00:00,285.92,286.43,285.67,285.67,8483.0,283.4767,283.9824,283.2289,283.2289,8483.0
2024-12-19 10:05:00,285.75,286.43,285.56,285.65,11186.0,283.3082,283.9824,283.1198,283.209,11186.0
2024-12-19 10:10:00,285.66,286.25,284.9,284.99,3884.0,283.2189,283.8039,282.4654,282.5547,3884.0
2024-12-19 10:15:00,284.49,285.76,284.49,285.64,5775.0,282.0589,283.3181,282.0589,283.1991,5775.0
2024-12-19 10:20:00,285.35,285.35,284.72,284.95,5770.0,282.9116,282.9116,282.287,282.515,5770.0
2024-12-19 10:25:00,285.1,286.11,284.96,285.03,6803.0,282.6637,283.6651,282.5249,282.5943,6803.0
2024-12-19 10:30:00,285.02,285.02,283.17,283.56,7654.0,282.5844,282.5844,280.7502,281.1369,7654.0
2024-12-19 10:35:00,283.24,283.29,282.17,283.0,12998.0,280.8196,280.8692,279.7588,280.5817,12998.0
2024-12-19 10:40:00,283.02,283.3,282.68,283.05,10830.0,280.6015,280.8791,280.2644,280.6312,10830.0
2024-12-19 10:45:00,282.68,282.68,281.76,282.61,3712.0,280.2644,280.2644,279.3523,280.195,3712.0
2024-12-19 10:50:00,282.43,282.55,281.2,281.37,1671.0,280.0165,280.1355,278.7971,278.9656,1671.0
2024-12-19 10:55:00,281.0,281.48,280.09,281.35,17225.0,278.5988,279.0747,277.6965,278.9458,17225.0
2024-12-19 11:00:00,281.29,281.58,280.94,281.15,4497.0,278.8863,279.1738,278.5393,278.7475,4497.0
2024-12-19 11:05:00,281.28,281.34,280.82,281.0,10850.0,278.8764,278.9359,278.4203,278.5988,10850.0
2024-12-19 11:10:00,281.0,281.03,279.86,279.95,2700.0,278.5988,278.6285,277.4685,277.5577,2700.0
2024-12-19 11:15:00,280.22,280.87,279.94,280.84,11345.0,277.8254,278.4699,277.5478,278.4401,11345.0
2024-12-19 11:20:00,280.86,281.75,280.78,281.43,4254.0,278.46,279.3424,278.3806,279.0251,4254.0
2024-12-19 11:25:00,281.5,282.12,281.4,282.12,4481.0,279.0945,279.7092,278.9953,279.7092,4481.0
2024-12-19 11:30:00,282.05,282.33,282.05,282.23,1928.0,279.6398,279.9174,279.6398,279.8183,1928.0
2024-12-19 11:35:00,282.03,282.68,281.92,282.13,7327.0,279.62,280.2644,279.5109,279.7191,7327.0
2024-12-19 11:40:00,282.03,282.66,282.03,282.47,8900.0,279.62,280.2446,279.62,280.0562,8900.0
2024-12-19 11:45:00,282.56,282.89,282.56,282.67,5181.0,280.1454,280.4726,280.1454,280.2545,5181.0
2024-12-19 11:50:00,282.67,282.67,281.96,282.09,4623.0,280.2545,280.2545,279.5506,279.6795,4623.0
2024-12-19 11:55:00,282.09,282.49,281.91,282.49,7202.0,279.6795,280.076,279.501,280.076,7202.0
2024-12-19 12:00:00,282.49,282.57,282.28,282.42,8485.0,280.076,280.1554,279.8678,280.0066,8485.0
2024-12-19 12:05:00,282.57,282.57,281.21,281.22,2564.0,280.1554,280.1554,278.807,278.8169,2564.0
2024-12-19 12:10:00,281.19,281.78,281.11,281.59,5955.0,278.7871,279.3721,278.7078,279.1837,5955.0
2024-12-19 12:15:00,281.62,282.33,281.62,282.25,3200.0,279.2135,279.9174,279.2135,279.8381,3200.0
2024-12-19 12:20:00,282.32,282.33,282.0,282.32,1568.0,279.9075,279.9174,279.5902,279.9075,1568.0
2024-12-19 12:25:00,282.2,282.36,281.65,281.65,2556.0,279.7885,279.9471,279.2432,279.2432,2556.0
2024-12-19 12:30:00,281.75,281.88,281.36,281.36,7914.0,279.3424,279.4712,278.9557,278.9557,7914.0
2024-12-19 12:35:00,281.36,281.85,281.02,281.75,4001.0,278.9557,279.4415,278.6186,279.3424,4001.0
2024-12-19 12:40:00,281.91,281.91,281.03,281.03,2409.0,279.501,279.501,278.6285,278.6285,2409.0
2024-12-19 12:45:00,281.31,282.09,281.31,281.83,8556.0,278.9061,279.6795,278.9061,279.4217,8556.0
2024-12-19 12:50:00,281.83,282.07,281.66,281.67,2104.0,279.4217,279.6596,279.2531,279.263,2104.0
2024-12-19 12:55:00,281.65,282.64,281.47,281.5,23168.0,279.2432,280.2248,279.0647,279.0945,23168.0
2024-12-19 13:00:00,281.47,281.64,281.02,281.64,4801.0,279.0647,279.2333,278.6186,279.2333,4801.0
2024-12-19 13:05:00,281.66,282.43,281.66,282.28,2302.0,279.2531,280.0165,279.2531,279.8678,2302.0
2024-12-19 13:10:00,282.27,282.65,282.05,282.26,2446.0,279.8579,280.2347,279.6398,279.848,2446.0
2024-12-19 13:15:00,282.28,282.49,282.19,282.47,1104.0,279.8678,280.076,279.7786,280.0562,1104.0
2024-12-19 13:20:00,282.47,282.66,282.01,282.13,2253.0,280.0562,280.2446,279.6001,279.7191,2253.0
2024-12-19 13:25:00,282.31,283.05,282.23,283.05,4606.0,279.8976,280.6312,279.8183,280.6312,4606.0
2024-12-19 13:30:00,283.05,283.41,283.03,283.4,1800.0,280.6312,280.9882,280.6114,280.9783,1800.0
2024-12-19 13:35:00,283.32,283.57,283.11,283.57,2052.0,280.8989,281.1468,280.6907,281.1468,2052.0
2024-12-19 13:40:00,283.53,283.6,283.22,283.28,2755.0,281.1071,281.1765,280.7998,280.8593,2755.0
2024-12-19 13:45:00,283.47,283.95,283.34,283.75,4737.0,281.0477,281.5236,280.9188,281.3253,4737.0
2024-12-19 13:50:00,283.92,284.08,283.75,283.75,3051.0,281.4938,281.6524,281.3253,281.3253,3051.0
2024-12-19 13:55:00,284.08,284.49,283.69,284.49,2642.0,281.6524,282.0589,281.2658,282.0589,2642.0
2024-12-19 14:00:00,284.49,284.63,284.33,284.33,1493.0,282.0589,282.1977,281.9003,281.9003,1493.0
2024-12-19 14:05:00,284.19,284.31,283.95,284.25,3291.0,281.7615,281.8805,281.5236,281.821,3291.0
2024-12-19 14:10:00,284.23,284.38,284.11,284.37,2501.0,281.8012,281.9499,281.6822,281.94,2501.0
2024-12-19 14:15:00,284.37,284.57,284.32,284.42,4000.0,281.94,282.1383,281.8904,281.9895,4000.0
2024-12-19 14:20:00,284.41,284.73,284.25,284.73,3625.0,281.9796,282.2969,281.821,282.2969,3625.0
2024-12-19 14:25:00,284.62,284.84,284.62,284.84,2810.0,282.1878,282.406,282.1878,282.406,2810.0
2024-12-19 14:30:00,284.7,285.29,284.7,285.19,9985.0,282.2671,282.8521,282.2671,282.753,9985.0
2024-12-19 14:35:00,285.3,285.31,285.12,285.23,2475.0,282.862,282.8719,282.6836,282.7926,2475.0
2024-12-19 14:40:00,285.15,285.18,284.93,285.12,4760.0,282.7133,282.743,282.4952,282.6836,4760.0
2024-12-19 14:45:00,285.02,285.62,284.91,285.56,4847.0,282.5844,283.1793,282.4754,283.1198,4847.0
2024-12-19 14:50:00,285.65,285.67,285.35,285.4,1658.0,283.209,283.2289,282.9116,282.9612,1658.0
2024-12-19 14:55:00,285.4,285.68,285.16,285.22,2512.0,282.9612,283.2388,282.7232,282.7827,2512.0
2024-12-19 15:00:00,285.21,285.25,285.03,285.21,1469.0,282.7728,282.8124,282.5943,282.7728,1469.0
2024-12-19 15:05:00,285.08,285.73,285.08,285.73,6265.0,282.6439,283.2883,282.6439,283.2883,6265.0
2024-12-19 15:10:00,285.58,285.94,285.57,285.92,5563.0,283.1396,283.4966,283.1297,283.4767,5563.0
2024-12-19 15:15:00,285.96,286.37,285.84,286.01,9964.0,283.5164,283.9229,283.3974,283.566,9964.0
2024-12-19 15:20:00,286.12,286.33,286.0,286.05,8100.0,283.675,283.8832,283.556,283.6056,8100.0
2024-12-19 15:25:00,285.93,285.97,285.44,285.5,16145.0,283.4866,283.5263,283.0008,283.0603,16145.0
2024-12-19 15:30:00,285.5,285.71,285.25,285.35,21855.0,283.0603,283.2685,282.8124,282.9116,21855.0
2024-12-19 15:35:00,285.34,286.26,284.68,286.11,10540.0,282.9017,283.8138,282.2473,283.6651,10540.0
2024-12-19 15:40:00,286.21,286.38,286.0,286.24,5147.0,283.7642,283.9328,283.556,283.794,5147.0
2024-12-19 15:45:00,286.28,286.67,286.18,286.38,16219.0,283.8336,284.2203,283.7345,283.9328,16219.0
2024-12-19 15:50:00,286.27,286.52,285.53,285.74,24569.0,283.8237,284.0716,283.0901,283.2983,24569.0
2024-12-19 15:55:00,285.77,286.86,285.69,286.07,73727.0,283.328,284.4087,283.2487,283.6254,73727.0
2024-12-20 09:30:00,284.39,285.86,282.63,285.05,87002.0,281.9598,283.4172,280.2148,282.6142,87002.0
2024-12-20 09:35:00,285.05,286.3,285.04,286.16,2801.0,282.6142,283.8535,282.6042,283.7147,2801.0
2024-12-20 09:40:00,285.78,285.78,285.03,285.59,2233.0,283.3379,283.3379,282.5943,283.1495,2233.0
2024-12-20 09:45:00,285.67,285.71,284.12,284.88,2864.0,283.2289,283.2685,281.6921,282.4456,2864.0
2024-12-20 09:50:00,284.34,286.04,284.34,286.04,3117.0,281.9102,283.5957,281.9102,283.5957,3117.0
2024-12-20 09:55:00,285.31,286.04,284.61,284.91,3298.0,282.8719,283.5957,282.1779,282.4754,3298.0
2024-12-20 10:00:00,285.05,286.45,285.05,286.44,10652.0,282.6142,284.0022,282.6142,283.9923,10652.0
2024-12-20 10:05:00,286.79,286.8,285.41,285.61,3353.0,284.3393,284.3492,282.9711,283.1694,3353.0
2024-12-20 10:10:00,285.14,286.38,285.14,286.38,1473.0,282.7034,283.9328,282.7034,283.9328,1473.0
2024-12-20 10:15:00,286.62,286.83,286.34,286.78,1315.0,284.1707,284.3789,283.8931,284.3294,1315.0
2024-12-20 10:20:00,286.74,287.54,286.52,287.32,1869.0,284.2897,285.0829,284.0716,284.8648,1869.0
2024-12-20 10:25:00,287.32,288.74,287.32,288.63,2189.0,284.8648,286.2726,284.8648,286.1636,2189.0
2024-12-20 10:30:00,289.15,290.09,289.15,289.26,3655.0,286.6791,287.6111,286.6791,286.7882,3655.0
2024-12-20 10:35:00,289.27,289.92,289.17,289.85,4355.0,286.7981,287.4425,286.699,287.3731,4355.0
2024-12-20 10:40:00,289.75,290.11,289.57,289.86,3726.0,287.274,287.6309,287.0955,287.3831,3726.0
2024-12-20 10:45:00,289.91,289.91,289.16,289.17,3120.0,287.4326,287.4326,286.689,286.699,3120.0
2024-12-20 10:50:00,289.16,289.48,289.07,289.48,1539.0,286.689,287.0063,286.5998,287.0063,1539.0
2024-12-20 10:55:00,289.48,289.66,289.22,289.38,2200.0,287.0063,287.1848,286.7485,286.9072,2200.0
2024-12-20 11:00:00,289.35,290.98,289.35,290.67,4081.0,286.8774,288.4935,286.8774,288.1861,4081.0
2024-12-20 11:05:00,290.6,290.78,290.57,290.7,800.0,288.1167,288.2952,288.087,288.2159,800.0
2024-12-20 11:10:00,290.67,290.97,290.66,290.88,1141.0,288.1861,288.4836,288.1762,288.3943,1141.0
2024-12-20 11:15:00,290.84,291.35,290.46,291.17,3986.0,288.3547,288.8603,287.9779,288.6819,3986.0
2024-12-20 11:20:00,290.94,291.14,290.62,291.06,2531.0,288.4538,288.6521,288.1366,288.5728,2531.0
2024-12-20 11:25:00,291.04,291.06,290.68,290.68,1700.0,288.553,288.5728,288.196,288.196,1700.0
2024-12-20 11:30:00,291.07,291.09,290.39,290.43,2356.0,288.5827,288.6025,287.9085,287.9482,2356.0
2024-12-20 11:35:00,290.19,291.5,290.19,291.38,13030.0,287.7102,289.009,287.7102,288.8901,13030.0
2024-12-20 11:40:00,291.17,291.87,291.07,291.84,2147.0,288.6819,289.3759,288.5827,289.3461,2147.0
2024-12-20 11:45:00,291.49,292.02,291.49,291.69,2928.0,288.9991,289.5246,288.9991,289.1974,2928.0
2024-12-20 11:50:00,291.38,291.78,291.36,291.68,2404.0,288.8901,289.2866,288.8702,289.1875,2404.0
2024-12-20 11:55:00,291.91,292.38,291.91,291.92,1523.0,289.4155,289.8815,289.4155,289.4255,1523.0
2024-12-20 12:00:00,291.97,292.06,291.62,291.62,1797.0,289.475,289.5643,289.128,289.128,1797.0
2024-12-20 12:05:00,291.59,291.59,290.99,291.1,2234.0,289.0983,289.0983,288.5034,288.6125,2234.0
2024-12-20 12:10:00,291.22,291.22,290.03,290.77,6872.0,288.7314,288.7314,287.5516,288.2853,6872.0
2024-12-20 12:15:00,291.06,291.45,290.99,291.28,2160.0,288.5728,288.9595,288.5034,288.7909,2160.0
2024-12-20 12:20:00,290.99,290.99,290.41,290.47,2219.0,288.5034,288.5034,287.9284,287.9878,2219.0
2024-12-20 12:25:00,290.41,290.95,290.41,290.75,1844.0,287.9284,288.4637,287.9284,288.2654,1844.0
2024-12-20 12:30:00,290.72,290.73,289.81,290.3,2901.0,288.2357,288.2456,287.3335,287.8193,2901.0
2024-12-20 12:35:00,290.28,291.06,290.27,290.75,5831.0,287.7995,288.5728,287.7896,288.2654,5831.0
2024-12-20 12:40:00,290.67,290.8,290.36,290.69,1673.0,288.1861,288.315,287.8788,288.206,1673.0
2024-12-20 12:45:00,290.39,290.63,290.15,290.42,2120.0,287.9085,288.1465,287.6706,287.9383,2120.0
2024-12-20 12:50:00,290.7,290.89,290.37,290.67,3357.0,288.2159,288.4043,287.8887,288.1861,3357.0
2024-12-20 12:55:00,290.66,290.66,290.37,290.37,1557.0,288.1762,288.1762,287.8887,287.8887,1557.0
2024-12-20 13:00:00,290.28,290.34,289.99,290.0,1700.0,287.7995,287.859,287.5119,287.5219,1700.0
2024-12-20 13:05:00,290.02,290.46,290.0,290.27,2913.0,287.5417,287.9779,287.5219,287.7896,2913.0
2024-12-20 13:10:00,290.27,290.44,289.65,289.65,3031.0,287.7896,287.9581,287.1748,287.1748,3031.0
2024-12-20 13:15:00,289.83,289.83,289.25,289.63,2842.0,287.3533,287.3533,286.7783,287.155,2842.0
2024-12-20 13:20:00,289.42,289.42,289.07,289.18,2271.0,286.9468,286.9468,286.5998,286.7089,2271.0
2024-12-20 13:25:00,288.95,289.27,288.3,288.54,2385.0,286.4808,286.7981,285.8364,286.0743,2385.0
2024-12-20 13:30:00,288.5,288.94,288.5,288.69,4078.0,286.0347,286.4709,286.0347,286.2231,4078.0
2024-12-20 13:35:00,288.87,289.08,288.64,288.65,1380.0,286.4015,286.6097,286.1735,286.1834,1380.0
2024-12-20 13:40:00,288.45,288.67,288.37,288.46,3613.0,285.9851,286.2032,285.9058,285.995,3613.0
2024-12-20 13:45:00,288.45,288.45,288.26,288.29,1228.0,285.9851,285.9851,285.7967,285.8265,1228.0
2024-12-20 13:50:00,288.2,288.75,287.88,288.75,3407.0,285.7372,286.2825,285.42,286.2825,3407.0
2024-12-20 13:55:00,288.84,288.84,288.45,288.45,1100.0,286.3718,286.3718,285.9851,285.9851,1100.0
2024-12-20 14:00:00,288.45,288.6,288.39,288.47,1426.0,285.9851,286.1338,285.9256,286.0049,1426.0
2024-12-20 14:05:00,288.37,288.55,288.35,288.53,1460.0,285.9058,286.0842,285.886,286.0644,1460.0
2024-12-20 14:10:00,288.7,288.95,288.55,288.72,2275.0,286.233,286.4808,286.0842,286.2528,2275.0
2024-12-20 14:15:00,288.49,288.91,288.49,288.62,3487.0,286.0248,286.4412,286.0248,286.1537,3487.0
2024-12-20 14:20:00,288.72,289.1,288.57,289.1,2846.0,286.2528,286.6295,286.1041,286.6295,2846.0
2024-12-20 14:25:00,289.35,289.62,289.16,289.6,2470.0,286.8774,287.1451,286.689,287.1253,2470.0
2024-12-20 14:30:00,289.65,289.74,289.5,289.56,2826.0,287.1748,287.2641,287.0261,287.0856,2826.0
2024-12-20 14:35:00,289.55,289.94,289.55,289.79,3902.0,287.0757,287.4624,287.0757,287.3137,3902.0
2024-12-20 14:40:00,289.69,289.79,289.58,289.59,1778.0,287.2145,287.3137,287.1054,287.1154,1778.0
2024-12-20 14:45:00,289.61,289.73,288.85,288.85,2595.0,287.1352,287.2542,286.3817,286.3817,2595.0
2024-12-20 14:50:00,289.07,289.23,288.7,288.71,2200.0,286.5998,286.7584,286.233,286.2429,2200.0
2024-12-20 14:55:00,288.8,288.93,288.54,288.74,2940.0,286.3321,286.461,286.0743,286.2726,2940.0
2024-12-20 15:00:00,288.91,289.12,288.77,289.12,3008.0,286.4412,286.6494,286.3024,286.6494,3008.0
2024-12-20 15:05:00,289.14,289.21,288.73,289.11,3213.0,286.6692,286.7386,286.2627,286.6395,3213.0
2024-12-20 15:10:00,288.94,289.18,288.7,289.13,4243.0,286.4709,286.7089,286.233,286.6593,4243.0
2024-12-20 15:15:00,288.94,289.17,288.19,288.43,5597.0,286.4709,286.699,285.7273,285.9653,5597.0
2024-12-20 15:20:00,288.16,288.44,287.73,288.43,6670.0,285.6976,285.9752,285.2713,285.9653,6670.0
2024-12-20 15:25:00,288.26,289.1,288.26,289.06,4380.0,285.7967,286.6295,285.7967,286.5899,4380.0
2024-12-20 15:30:00,289.1,289.1,287.97,287.97,2347.0,286.6295,286.6295,285.5092,285.5092,2347.0
2024-12-20 15:35:00,288.32,288.65,287.85,288.31,15877.0,285.8562,286.1834,285.3902,285.8463,15877.0
2024-12-20 15:40:00,288.21,288.46,287.86,288.31,11837.0,285.7472,285.995,285.4001,285.8463,11837.0
2024-12-20 15:45:00,288.41,288.95,288.41,288.95,12715.0,285.9454,286.4808,285.9454,286.4808,12715.0
2024-12-20 15:50:00,288.73,289.4,288.41,289.23,14796.0,286.2627,286.927,285.9454,286.7584,14796.0
2024-12-20 15:55:00,289.28,289.94,289.09,289.74,66746.0,286.808,287.4624,286.6196,287.2641,66746.0
2024-12-23 09:30:00,288.46,289.95,286.94,289.95,6463.0,285.995,287.4723,284.488,287.4723,6463.0
2024-12-23 09:35:00,287.63,287.88,286.98,287.0,1614.0,285.1721,285.42,284.5277,284.5475,1614.0
2024-12-23 09:40:00,288.51,289.62,287.87,289.07,16352.0,286.0446,287.1451,285.4101,286.5998,16352.0
2024-12-23 09:45:00,287.94,287.94,287.39,287.39,300.0,285.4795,285.4795,284.9342,284.9342,300.0
2024-12-23 09:50:00,287.0,287.5,287.0,287.49,830.0,284.5475,285.0432,284.5475,285.0333,830.0
2024-12-23 09:55:00,287.38,288.15,287.38,287.72,3102.0,284.9242,285.6877,284.9242,285.2613,3102.0
2024-12-23 10:00:00,287.33,287.73,286.9,287.56,3724.0,284.8747,285.2713,284.4483,285.1027,3724.0
2024-12-23 10:05:00,287.04,287.51,286.28,286.28,6994.0,284.5872,285.0531,283.8336,283.8336,6994.0
2024-12-23 10:10:00,286.01,286.57,285.65,286.15,3508.0,283.566,284.1212,283.209,283.7048,3508.0
2024-12-23 10:15:00,286.5,286.93,286.5,286.93,1817.0,284.0518,284.4781,284.0518,284.4781,1817.0
2024-12-23 10:20:00,286.69,287.09,286.49,287.05,4905.0,284.2401,284.6367,284.0419,284.5971,4905.0
2024-12-23 10:25:00,286.86,287.13,286.65,287.09,2606.0,284.4087,284.6764,284.2005,284.6367,2606.0
2024-12-23 10:30:00,287.05,287.12,286.34,286.48,1935.0,284.5971,284.6665,283.8931,284.0319,1935.0
2024-12-23 10:35:00,286.33,286.56,286.22,286.56,3529.0,283.8832,284.1113,283.7742,284.1113,3529.0
2024-12-23 10:40:00,286.12,286.12,285.5,285.9,1508.0,283.675,283.675,283.0603,283.4569,1508.0
2024-12-23 10:45:00,285.91,285.92,285.16,285.16,900.0,283.4668,283.4767,282.7232,282.7232,900.0
2024-12-23 10:50:00,285.42,285.7,285.17,285.62,4453.0,282.981,283.2586,282.7331,283.1793,4453.0
2024-12-23 10:55:00,285.68,286.26,285.52,286.13,2403.0,283.2388,283.8138,283.0801,283.6849,2403.0
2024-12-23 11:00:00,286.26,286.53,286.24,286.44,1500.0,283.8138,284.0815,283.794,283.9923,1500.0
2024-12-23 11:05:00,286.44,286.45,285.87,285.93,1300.0,283.9923,284.0022,283.4272,283.4866,1300.0
2024-12-23 11:10:00,285.68,286.37,285.68,286.12,1490.0,283.2388,283.9229,283.2388,283.675,1490.0
2024-12-23 11:15:00,286.12,286.12,285.67,285.99,1238.0,283.675,283.675,283.2289,283.5461,1238.0
2024-12-23 11:20:00,286.04,286.53,285.88,286.4,1700.0,283.5957,284.0815,283.4371,283.9526,1700.0
2024-12-23 11:25:00,286.54,286.73,286.49,286.73,1174.0,284.0914,284.2798,284.0419,284.2798,1174.0
2024-12-23 11:30:00,286.4,286.83,286.4,286.75,2213.0,283.9526,284.3789,283.9526,284.2996,2213.0
2024-12-23 11:35:00,286.79,287.02,286.78,286.91,2008.0,284.3393,284.5673,284.3294,284.4583,2008.0
2024-12-23 11:40:00,286.9,287.19,286.85,287.0,2494.0,284.4483,284.7359,284.3988,284.5475,2494.0
2024-12-23 11:45:00,286.87,287.43,286.87,287.43,2993.0,284.4186,284.9738,284.4186,284.9738,2993.0
2024-12-23 11:50:00,287.36,287.56,287.29,287.38,1900.0,284.9044,285.1027,284.835,284.9242,1900.0
2024-12-23 11:55:00,287.46,287.68,287.43,287.68,765.0,285.0036,285.2217,284.9738,285.2217,765.0
2024-12-23 12:00:00,287.63,287.9,287.51,287.51,1710.0,285.1721,285.4398,285.0531,285.0531,1710.0
2024-12-23 12:05:00,287.53,287.53,287.49,287.49,400.0,285.073,285.073,285.0333,285.0333,400.0
2024-12-23 12:10:00,287.37,287.55,287.37,287.5,700.0,284.9143,285.0928,284.9143,285.0432,700.0
2024-12-23 12:15:00,287.35,287.4,286.93,286.94,2711.0,284.8945,284.9441,284.4781,284.488,2711.0
2024-12-23 12:20:00,287.22,287.24,286.97,287.21,1616.0,284.7656,284.7854,284.5178,284.7557,1616.0
2024-12-23 12:25:00,287.08,287.5,287.08,287.5,583.0,284.6268,285.0432,284.6268,285.0432,583.0
2024-12-23 12:30:00,287.32,287.32,286.89,287.06,1961.0,284.8648,284.8648,284.4384,284.607,1961.0
2024-12-23 12:35:00,287.03,287.55,286.95,287.55,4778.0,284.5772,285.0928,284.4979,285.0928,4778.0
2024-12-23 12:40:00,287.53,287.53,287.52,287.53,100.0,285.073,285.073,285.0631,285.073,100.0
2024-12-23 12:45:00,287.29,287.83,287.29,287.83,1514.0,284.835,285.3704,284.835,285.3704,1514.0
2024-12-23 12:50:00,287.73,288.03,287.71,287.71,1169.0,285.2713,285.5687,285.2514,285.2514,1169.0
2024-12-23 12:55:00,287.72,288.0,287.54,287.57,800.0,285.2613,285.5389,285.0829,285.1126,800.0
2024-12-23 13:00:00,287.8,287.91,287.62,287.91,1010.0,285.3407,285.4497,285.1622,285.4497,1010.0
2024-12-23 13:05:00,287.74,288.08,287.57,288.08,2379.0,285.2812,285.6183,285.1126,285.6183,2379.0
2024-12-23 13:10:00,288.25,288.25,287.99,287.99,400.0,285.7868,285.7868,285.529,285.529,400.0
2024-12-23 13:15:00,288.29,288.34,287.69,287.69,700.0,285.8265,285.876,285.2316,285.2316,700.0
2024-12-23 13:20:00,287.81,287.84,287.43,287.76,2308.0,285.3506,285.3803,284.9738,285.301,2308.0
2024-12-23 13:25:00,287.83,288.04,287.83,287.91,500.0,285.3704,285.5786,285.3704,285.4497,500.0
2024-12-23 13:30:00,287.74,287.91,287.74,287.9,336.0,285.2812,285.4497,285.2812,285.4398,336.0
2024-12-23 13:35:00,287.43,287.93,287.43,287.93,1368.0,284.9738,285.4695,284.9738,285.4695,1368.0
2024-12-23 13:40:00,287.85,287.91,287.74,287.79,576.0,285.3902,285.4497,285.2812,285.3307,576.0
2024-12-23 13:45:00,287.92,288.02,287.78,287.88,1006.0,285.4596,285.5588,285.3208,285.42,1006.0
2024-12-23 13:50:00,288.05,288.31,288.0,288.25,1916.0,285.5885,285.8463,285.5389,285.7868,1916.0
2024-12-23 13:55:00,288.42,288.47,288.36,288.36,727.0,285.9554,286.0049,285.8959,285.8959,727.0
2024-12-23 14:00:00,288.45,288.53,288.17,288.18,2526.0,285.9851,286.0644,285.7075,285.7174,2526.0
2024-12-23 14:05:00,288.35,288.35,288.25,288.25,489.0,285.886,285.886,285.7868,285.7868,489.0
2024-12-23 14:10:00,288.2,288.34,288.2,288.21,706.0,285.7372,285.876,285.7372,285.7472,706.0
2024-12-23 14:15:00,288.28,288.6,288.28,288.34,2122.0,285.8166,286.1338,285.8166,285.876,2122.0
2024-12-23 14:20:00,288.24,288.37,287.87,288.06,1378.0,285.7769,285.9058,285.4101,285.5984,1378.0
2024-12-23 14:25:00,288.03,288.03,287.77,287.95,889.0,285.5687,285.5687,285.3109,285.4894,889.0
2024-12-23 14:30:00,287.95,288.03,287.8,287.8,400.0,285.4894,285.5687,285.3407,285.3407,400.0
2024-12-23 14:35:00,287.65,287.86,287.51,287.86,2674.0,285.1919,285.4001,285.0531,285.4001,2674.0
2024-12-23 14:40:00,287.7,288.18,287.7,287.96,1432.0,285.2415,285.7174,285.2415,285.4993,1432.0
2024-12-23 14:45:00,287.93,288.33,287.92,288.24,4119.0,285.4695,285.8661,285.4596,285.7769,4119.0
2024-12-23 14:50:00,288.23,288.29,288.02,288.29,2310.0,285.767,285.8265,285.5588,285.8265,2310.0
2024-12-23 14:55:00,287.89,288.08,287.66,287.66,600.0,285.4299,285.6183,285.2019,285.2019,600.0
2024-12-23 15:00:00,287.88,287.97,287.65,287.8,3043.0,285.42,285.5092,285.1919,285.3407,3043.0
2024-12-23 15:05:00,287.8,287.91,287.63,287.91,600.0,285.3407,285.4497,285.1721,285.4497,600.0
2024-12-23 15:10:00,287.83,288.04,287.69,287.98,3390.0,285.3704,285.5786,285.2316,285.5191,3390.0
2024-12-23 15:15:00,288.27,288.33,287.69,287.72,988.0,285.8066,285.8661,285.2316,285.2613,988.0
2024-12-23 15:20:00,287.68,287.98,287.52,287.97,2882.0,285.2217,285.5191,285.0631,285.5092,2882.0
2024-12-23 15:25:00,288.23,288.5,288.14,288.2,1855.0,285.767,286.0347,285.6778,285.7372,1855.0
2024-12-23 15:30:00,288.31,288.47,288.09,288.44,2774.0,285.8463,286.0049,285.6282,285.9752,2774.0
2024-12-23 15:35:00,288.3,288.51,288.13,288.4,2924.0,285.8364,286.0446,285.6678,285.9355,2924.0
2024-12-23 15:40:00,288.22,288.36,288.04,288.16,2966.0,285.7571,285.8959,285.5786,285.6976,2966.0
2024-12-23 15:45:00,288.38,288.43,287.96,288.36,4250.0,285.9157,285.9653,285.4993,285.8959,4250.0
2024-12-23 15:50:00,288.36,289.45,288.36,289.19,5239.0,285.8959,286.9766,285.8959,286.7188,5239.0
2024-12-23 15:55:00,289.27,289.64,288.95,289.12,34045.0,286.7981,287.1649,286.4808,286.6494,34045.0
2024-12-24 09:30:00,288.98,290.7,287.47,290.69,8741.0,286.5106,288.2159,285.0135,288.206,8741.0
2024-12-24 09:35:00,290.46,290.7,287.7,288.81,2952.0,287.9779,288.2159,285.2415,286.342,2952.0
2024-12-24 09:40:00,289.93,291.5,289.51,289.95,2696.0,287.4525,289.009,287.036,287.4723,2696.0
2024-12-24 09:45:00,289.95,289.95,289.07,289.5,2176.0,287.4723,287.4723,286.5998,287.0261,2176.0
2024-12-24 09:50:00,289.48,290.04,289.28,289.28,1159.0,287.0063,287.5615,286.808,286.808,1159.0
2024-12-24 09:55:00,289.77,290.16,289.44,290.0,2100.0,287.2938,287.6805,286.9666,287.5219,2100.0
2024-12-24 10:00:00,289.7,290.62,289.7,290.62,3614.0,287.2244,288.1366,287.2244,288.1366,3614.0
2024-12-24 10:05:00,290.67,290.71,289.92,290.01,6088.0,288.1861,288.2258,287.4425,287.5318,6088.0
2024-12-24 10:10:00,290.19,290.7,290.19,290.57,1728.0,287.7102,288.2159,287.7102,288.087,1728.0
2024-12-24 10:15:00,290.69,290.72,290.09,290.49,5264.0,288.206,288.2357,287.6111,288.0077,5264.0
2024-12-24 10:20:00,290.39,290.51,290.09,290.12,1114.0,287.9085,288.0275,287.6111,287.6408,1114.0
2024-12-24 10:25:00,290.12,291.15,290.12,290.79,1741.0,287.6408,288.662,287.6408,288.3051,1741.0
2024-12-24 10:30:00,290.79,291.36,290.43,291.06,2360.0,288.3051,288.8702,287.9482,288.5728,2360.0
2024-12-24 10:35:00,290.93,291.2,290.88,290.88,1120.0,288.4439,288.7116,288.3943,288.3943,1120.0
2024-12-24 10:40:00,291.13,291.37,290.89,291.19,2387.0,288.6422,288.8802,288.4043,288.7017,2387.0
2024-12-24 10:45:00,290.96,291.18,290.75,291.12,3037.0,288.4737,288.6918,288.2654,288.6323,3037.0
2024-12-24 10:50:00,290.87,290.87,289.98,290.23,2320.0,288.3844,288.3844,287.502,287.7499,2320.0
2024-12-24 10:55:00,290.23,290.57,290.0,290.53,8323.0,287.7499,288.087,287.5219,288.0473,8323.0
2024-12-24 11:00:00,290.55,290.6,290.45,290.6,700.0,288.0672,288.1167,287.968,288.1167,700.0
2024-12-24 11:05:00,290.49,290.62,290.29,290.29,2956.0,288.0077,288.1366,287.8094,287.8094,2956.0
2024-12-24 11:10:00,290.3,290.3,289.79,289.91,1637.0,287.8193,287.8193,287.3137,287.4326,1637.0
2024-12-24 11:15:00,289.9,290.2,289.9,289.96,300.0,287.4227,287.7201,287.4227,287.4822,300.0
2024-12-24 11:20:00,290.09,290.35,289.95,290.15,2115.0,287.6111,287.8689,287.4723,287.6706,2115.0
2024-12-24 11:25:00,290.31,290.33,290.05,290.11,1859.0,287.8292,287.849,287.5714,287.6309,1859.0
2024-12-24 11:30:00,289.97,290.32,289.97,290.28,3054.0,287.4921,287.8391,287.4921,287.7995,3054.0
2024-12-24 11:35:00,290.28,290.3,290.04,290.04,2137.0,287.7995,287.8193,287.5615,287.5615,2137.0
2024-12-24 11:40:00,290.17,290.17,289.79,289.97,2668.0,287.6904,287.6904,287.3137,287.4921,2668.0
2024-12-24 11:45:00,289.69,290.33,289.69,290.32,5327.0,287.2145,287.849,287.2145,287.8391,5327.0
2024-12-24 11:50:00,290.47,290.47,289.53,289.53,1000.0,287.9878,287.9878,287.0559,287.0559,1000.0
2024-12-24 11:55:00,290.11,290.59,289.98,290.33,2440.0,287.6309,288.1068,287.502,287.849,2440.0
2024-12-24 12:00:00,290.37,290.38,290.15,290.28,1217.0,287.8887,287.8986,287.6706,287.7995,1217.0
2024-12-24 12:05:00,290.09,290.38,290.09,290.09,1758.0,287.6111,287.8986,287.6111,287.6111,1758.0
2024-12-24 12:10:00,290.26,290.28,290.15,290.28,2200.0,287.7796,287.7995,287.6706,287.7995,2200.0
2024-12-24 12:15:00,290.38,290.52,290.17,290.52,2101.0,287.8986,288.0374,287.6904,288.0374,2101.0
2024-12-24 12:20:00,290.38,290.74,290.38,290.63,5641.0,287.8986,288.2555,287.8986,288.1465,5641.0
2024-12-24 12:25:00,290.63,290.63,290.44,290.46,1389.0,288.1465,288.1465,287.9581,287.9779,1389.0
2024-12-24 12:30:00,290.46,290.58,290.15,290.15,2859.0,287.9779,288.0969,287.6706,287.6706,2859.0
2024-12-24 12:35:00,290.16,291.21,290.15,291.07,3350.0,287.6805,288.7215,287.6706,288.5827,3350.0
2024-12-24 12:40:00,291.1,291.28,291.0,291.0,1222.0,288.6125,288.7909,288.5133,288.5133,1222.0
2024-12-24 12:45:00,291.11,291.29,291.0,291.17,1869.0,288.6224,288.8008,288.5133,288.6819,1869.0
2024-12-24 12:50:00,291.29,292.19,291.25,291.85,9826.0,288.8008,289.6931,288.7612,289.356,9826.0
2024-12-24 12:55:00,291.94,292.48,291.8,292.14,10115.0,289.4453,289.9807,289.3065,289.6436,10115.0
2024-12-26 09:30:00,290.6,291.6,289.46,291.6,5195.0,288.1167,289.1082,286.9865,289.1082,5195.0
2024-12-26 09:35:00,291.18,291.52,290.58,290.59,536.0,288.6918,289.0289,288.0969,288.1068,536.0
2024-12-26 09:40:00,290.51,291.39,290.42,291.39,702.0,288.0275,288.9,287.9383,288.9,702.0
2024-12-26 09:45:00,291.25,291.25,291.24,291.25,300.0,288.7612,288.7612,288.7513,288.7612,300.0
2024-12-26 09:50:00,291.31,291.32,291.31,291.31,100.0,288.8207,288.8306,288.8207,288.8207,100.0
2024-12-26 09:55:00,291.58,291.58,291.58,291.58,254.0,289.0884,289.0884,289.0884,289.0884,254.0
2024-12-26 10:00:00,292.0,292.65,291.36,292.65,1241.0,289.5048,290.1492,288.8702,290.1492,1241.0
2024-12-26 10:05:00,292.21,292.21,291.96,291.96,300.0,289.713,289.713,289.4651,289.4651,300.0
2024-12-26 10:10:00,292.11,292.14,292.1,292.14,600.0,289.6138,289.6436,289.6039,289.6436,600.0
2024-12-26 10:15:00,292.13,292.46,292.13,292.46,1082.0,289.6337,289.9608,289.6337,289.9608,1082.0
2024-12-26 10:20:00,292.1,292.1,291.23,291.92,850.0,289.6039,289.6039,288.7413,289.4255,850.0
2024-12-26 10:25:00,291.92,291.92,291.91,291.91,500.0,289.4255,289.4255,289.4155,289.4155,500.0
2024-12-26 10:30:00,291.43,292.15,291.43,292.15,1258.0,288.9396,289.6535,288.9396,289.6535,1258.0
2024-12-26 10:35:00,292.63,292.64,292.09,292.14,1393.0,290.1294,290.1393,289.594,289.6436,1393.0
2024-12-26 10:40:00,291.97,292.06,291.9,291.9,400.0,289.475,289.5643,289.4056,289.4056,400.0
2024-12-26 10:45:00,292.12,292.62,292.03,292.53,1117.0,289.6237,290.1195,289.5345,290.0302,1117.0
2024-12-26 10:50:00,292.41,292.98,292.41,292.98,861.0,289.9113,290.4764,289.9113,290.4764,861.0
2024-12-26 10:55:00,292.98,293.25,292.84,293.25,1141.0,290.4764,290.7441,290.3376,290.7441,1141.0
2024-12-26 11:00:00,292.92,293.27,292.91,293.27,966.0,290.4169,290.7639,290.407,290.7639,966.0
2024-12-26 11:05:00,293.14,293.91,293.14,293.53,2983.0,290.635,291.3984,290.635,291.0217,2983.0
2024-12-26 11:10:00,293.23,293.23,293.2,293.21,267.0,290.7243,290.7243,290.6945,290.7044,267.0
2024-12-26 11:15:00,293.34,293.44,293.34,293.44,500.0,290.8333,290.9325,290.8333,290.9325,500.0
2024-12-26 11:20:00,293.42,293.67,293.3,293.3,740.0,290.9126,291.1605,290.7937,290.7937,740.0
2024-12-26 11:25:00,293.43,293.47,293.17,293.47,1200.0,290.9225,290.9622,290.6648,290.9622,1200.0
2024-12-26 11:30:00,293.68,293.68,293.58,293.62,400.0,291.1704,291.1704,291.0713,291.1109,400.0
2024-12-26 11:35:00,293.61,293.64,293.55,293.55,802.0,291.101,291.1308,291.0415,291.0415,802.0
2024-12-26 11:40:00,293.72,293.84,293.72,293.84,1411.0,291.2101,291.329,291.2101,291.329,1411.0
2024-12-26 11:45:00,293.64,294.25,293.64,293.94,1842.0,291.1308,291.7355,291.1308,291.4282,1842.0
2024-12-26 11:50:00,293.94,294.06,293.66,294.06,2050.0,291.4282,291.5472,291.1506,291.5472,2050.0
2024-12-26 11:55:00,294.11,294.32,294.1,294.18,400.0,291.5967,291.8049,291.5868,291.6661,400.0
2024-12-26 12:00:00,293.95,294.05,293.84,294.0,1497.0,291.4381,291.5372,291.329,291.4877,1497.0
2024-12-26 12:05:00,294.0,294.0,293.86,293.87,300.0,291.4877,291.4877,291.3489,291.3588,300.0
2024-12-26 12:10:00,294.06,294.21,293.87,294.21,692.0,291.5472,291.6959,291.3588,291.6959,692.0
2024-12-26 12:15:00,294.36,294.36,293.93,294.16,1402.0,291.8446,291.8446,291.4183,291.6463,1402.0
2024-12-26 12:20:00,294.17,294.24,293.59,293.59,10745.0,291.6562,291.7256,291.0812,291.0812,10745.0
2024-12-26 12:25:00,293.47,293.48,293.38,293.44,400.0,290.9622,290.9721,290.873,290.9325,400.0
2024-12-26 12:30:00,293.47,293.67,293.46,293.65,700.0,290.9622,291.1605,290.9523,291.1407,700.0
2024-12-26 12:35:00,293.57,293.74,293.57,293.74,200.0,291.0614,291.2299,291.0614,291.2299,200.0
2024-12-26 12:40:00,293.44,293.44,293.38,293.38,600.0,290.9325,290.9325,290.873,290.873,600.0
2024-12-26 12:45:00,293.61,293.68,292.85,293.15,889.0,291.101,291.1704,290.3475,290.6449,889.0
2024-12-26 12:50:00,293.13,293.29,293.13,293.16,361.0,290.6251,290.7837,290.6251,290.6549,361.0
2024-12-26 12:55:00,293.33,293.34,292.98,293.05,810.0,290.8234,290.8333,290.4764,290.5458,810.0
2024-12-26 13:00:00,293.03,293.26,292.9,293.12,1576.0,290.526,290.754,290.3971,290.6152,1576.0
2024-12-26 13:05:00,293.06,293.28,293.06,293.28,725.0,290.5557,290.7738,290.5557,290.7738,725.0
2024-12-26 13:10:00,293.13,293.14,293.13,293.13,100.0,290.6251,290.635,290.6251,290.6251,100.0
2024-12-26 13:15:00,293.13,293.45,293.0,293.43,1767.0,290.6251,290.9424,290.4962,290.9225,1767.0
2024-12-26 13:20:00,293.44,293.44,293.43,293.43,559.0,290.9325,290.9325,290.9225,290.9225,559.0
2024-12-26 13:25:00,293.62,293.62,293.46,293.47,805.0,291.1109,291.1109,290.9523,290.9622,805.0
2024-12-26 13:30:00,293.41,293.41,293.27,293.27,400.0,290.9027,290.9027,290.7639,290.7639,400.0
2024-12-26 13:35:00,293.0,293.25,293.0,293.25,1218.0,290.4962,290.7441,290.4962,290.7441,1218.0
2024-12-26 13:40:00,293.28,293.49,292.99,292.99,593.0,290.7738,290.982,290.4863,290.4863,593.0
2024-12-26 13:45:00,293.13,293.4,293.13,293.4,511.0,290.6251,290.8928,290.6251,290.8928,511.0
2024-12-26 13:50:00,293.3,293.44,293.3,293.36,368.0,290.7937,290.9325,290.7937,290.8531,368.0
2024-12-26 13:55:00,293.34,293.34,293.12,293.13,702.0,290.8333,290.8333,290.6152,290.6251,702.0
2024-12-26 14:00:00,293.2,293.24,292.92,293.24,2375.0,290.6945,290.7342,290.4169,290.7342,2375.0
2024-12-26 14:05:00,293.16,293.25,293.0,293.0,1025.0,290.6549,290.7441,290.4962,290.4962,1025.0
2024-12-26 14:10:00,293.38,293.38,293.3,293.3,300.0,290.873,290.873,290.7937,290.7937,300.0
2024-12-26 14:15:00,293.25,293.25,293.24,293.25,100.0,290.7441,290.7441,290.7342,290.7441,100.0
2024-12-26 14:20:00,293.24,293.37,293.23,293.37,462.0,290.7342,290.8631,290.7243,290.8631,462.0
2024-12-26 14:25:00,293.47,293.96,293.43,293.67,4019.0,290.9622,291.448,290.9225,291.1605,4019.0
2024-12-26 14:30:00,293.58,293.62,293.33,293.34,1062.0,291.0713,291.1109,290.8234,290.8333,1062.0
2024-12-26 14:35:00,293.08,293.44,293.08,293.43,2396.0,290.5755,290.9325,290.5755,290.9225,2396.0
2024-12-26 14:40:00,293.48,293.68,293.42,293.68,950.0,290.9721,291.1704,290.9126,291.1704,950.0
2024-12-26 14:45:00,293.56,293.56,293.55,293.55,302.0,291.0514,291.0514,291.0415,291.0415,302.0
2024-12-26 14:50:00,293.34,293.57,293.34,293.57,400.0,290.8333,291.0614,290.8333,291.0614,400.0
2024-12-26 14:55:00,293.52,293.87,293.51,293.87,926.0,291.0118,291.3588,291.0019,291.3588,926.0
2024-12-26 15:00:00,293.68,293.68,293.62,293.62,299.0,291.1704,291.1704,291.1109,291.1109,299.0
2024-12-26 15:05:00,293.62,293.8,293.4,293.8,886.0,291.1109,291.2894,290.8928,291.2894,886.0
2024-12-26 15:10:00,293.85,293.96,293.85,293.86,1590.0,291.339,291.448,291.339,291.3489,1590.0
2024-12-26 15:15:00,293.83,293.95,293.7,293.95,2266.0,291.3191,291.4381,291.1902,291.4381,2266.0
2024-12-26 15:20:00,293.93,294.01,293.7,294.01,700.0,291.4183,291.4976,291.1902,291.4976,700.0
2024-12-26 15:25:00,293.95,294.13,293.95,294.05,623.0,291.4381,291.6166,291.4381,291.5372,623.0
2024-12-26 15:30:00,293.93,293.93,293.58,293.76,1668.0,291.4183,291.4183,291.0713,291.2497,1668.0
2024-12-26 15:35:00,293.59,293.98,293.58,293.91,1315.0,291.0812,291.4678,291.0713,291.3984,1315.0
2024-12-26 15:40:00,293.78,293.91,293.64,293.87,1000.0,291.2696,291.3984,291.1308,291.3588,1000.0
2024-12-26 15:45:00,293.89,293.98,293.69,293.77,1866.0,291.3786,291.4678,291.1803,291.2596,1866.0
2024-12-26 15:50:00,293.62,293.91,293.56,293.91,4581.0,291.1109,291.3984,291.0514,291.3984,4581.0
2024-12-26 15:55:00,293.76,294.0,293.6,293.81,14252.0,291.2497,291.4877,291.0911,291.2993,14252.0
2024-12-27 09:30:00,291.92,293.09,291.92,293.08,3793.0,289.4255,290.5855,289.4255,290.5755,3793.0
2024-12-27 09:35:00,292.96,292.96,292.96,292.96,200.0,290.4566,290.4566,290.4566,290.4566,200.0
2024-12-27 09:40:00,292.74,294.06,292.74,294.06,474.0,290.2384,291.5472,290.2384,291.5472,474.0
2024-12-27 09:45:00,294.59,294.71,293.36,293.85,1815.0,292.0726,292.1916,290.8531,291.339,1815.0
2024-12-27 09:50:00,294.19,294.41,293.89,294.39,6652.0,291.6761,291.8942,291.3786,291.8743,6652.0
2024-12-27 09:55:00,294.26,294.26,293.28,293.6,900.0,291.7455,291.7455,290.7738,291.0911,900.0
2024-12-27 10:00:00,293.7,293.7,292.83,293.14,3321.0,291.1902,291.1902,290.3277,290.635,3321.0
2024-12-27 10:05:00,292.43,292.88,292.3,292.46,1200.0,289.9311,290.3772,289.8022,289.9608,1200.0
2024-12-27 10:10:00,292.4,292.4,291.88,292.09,1767.0,289.9013,289.9013,289.3858,289.594,1767.0
2024-12-27 10:15:00,291.69,291.7,290.92,290.92,952.0,289.1974,289.2073,288.434,288.434,952.0
2024-12-27 10:20:00,291.49,291.87,291.32,291.32,1481.0,288.9991,289.3759,288.8306,288.8306,1481.0
2024-12-27 10:25:00,290.97,291.22,290.85,291.02,7681.0,288.4836,288.7314,288.3646,288.5331,7681.0
2024-12-27 10:30:00,290.92,290.92,290.8,290.81,1961.0,288.434,288.434,288.315,288.3249,1961.0
2024-12-27 10:35:00,290.67,290.67,290.6,290.61,225.0,288.1861,288.1861,288.1167,288.1266,225.0
2024-12-27 10:40:00,290.81,291.7,290.81,291.7,800.0,288.3249,289.2073,288.3249,289.2073,800.0
2024-12-27 10:45:00,291.75,292.1,291.74,292.0,1004.0,289.2569,289.6039,289.247,289.5048,1004.0
2024-12-27 10:50:00,292.16,292.16,292.15,292.16,100.0,289.6634,289.6634,289.6535,289.6634,100.0
2024-12-27 10:55:00,292.04,292.04,291.45,291.74,1959.0,289.5444,289.5444,288.9595,289.247,1959.0
2024-12-27 11:00:00,291.78,291.78,291.15,291.16,1584.0,289.2866,289.2866,288.662,288.6719,1584.0
2024-12-27 11:05:00,291.19,291.19,291.17,291.18,1004.0,288.7017,288.7017,288.6819,288.6918,1004.0
2024-12-27 11:10:00,291.18,291.47,290.86,291.07,2013.0,288.6918,288.9793,288.3745,288.5827,2013.0
2024-12-27 11:15:00,290.87,290.87,290.47,290.7,700.0,288.3844,288.3844,287.9878,288.2159,700.0
2024-12-27 11:20:00,290.44,290.96,290.43,290.92,535.0,287.9581,288.4737,287.9482,288.434,535.0
2024-12-27 11:25:00,291.14,291.31,290.98,291.31,800.0,288.6521,288.8207,288.4935,288.8207,800.0
2024-12-27 11:30:00,291.09,291.09,290.72,291.03,1000.0,288.6025,288.6025,288.2357,288.5431,1000.0
2024-12-27 11:35:00,291.03,291.42,291.02,291.34,1177.0,288.5431,288.9297,288.5331,288.8504,1177.0
2024-12-27 11:40:00,291.34,291.61,291.16,291.31,8929.0,288.8504,289.1181,288.6719,288.8207,8929.0
2024-12-27 11:45:00,291.3,291.3,290.53,290.54,7764.0,288.8107,288.8107,288.0473,288.0572,7764.0
2024-12-27 11:50:00,290.51,290.68,290.13,290.41,5016.0,288.0275,288.196,287.6507,287.9284,5016.0
2024-12-27 11:55:00,290.49,290.58,290.24,290.24,1659.0,288.0077,288.0969,287.7598,287.7598,1659.0
2024-12-27 12:00:00,290.49,290.49,290.34,290.34,409.0,288.0077,288.0077,287.859,287.859,409.0
2024-12-27 12:05:00,290.34,290.46,289.89,290.04,2116.0,287.859,287.9779,287.4128,287.5615,2116.0
2024-12-27 12:10:00,289.88,289.9,289.78,289.78,574.0,287.4029,287.4227,287.3037,287.3037,574.0
2024-12-27 12:15:00,290.12,290.13,289.71,289.9,4086.0,287.6408,287.6507,287.2343,287.4227,4086.0
2024-12-27 12:20:00,289.9,289.9,289.05,289.06,5010.0,287.4227,287.4227,286.58,286.5899,5010.0
2024-12-27 12:25:00,289.23,289.42,289.23,289.37,748.0,286.7584,286.9468,286.7584,286.8972,748.0
2024-12-27 12:30:00,289.51,289.6,289.51,289.6,530.0,287.036,287.1253,287.036,287.1253,530.0
2024-12-27 12:35:00,289.16,289.16,289.15,289.15,200.0,286.689,286.689,286.6791,286.6791,200.0
2024-12-27 12:40:00,289.14,289.16,289.07,289.1,871.0,286.6692,286.689,286.5998,286.6295,871.0
2024-12-27 12:45:00,289.16,289.48,289.16,289.48,1134.0,286.689,287.0063,286.689,287.0063,1134.0
2024-12-27 12:50:00,289.47,289.47,289.46,289.47,100.0,286.9964,286.9964,286.9865,286.9964,100.0
2024-12-27 12:55:00,289.48,289.68,289.08,289.08,1205.0,287.0063,287.2046,286.6097,286.6097,1205.0
2024-12-27 13:00:00,289.08,290.1,289.08,290.1,2004.0,286.6097,287.621,286.6097,287.621,2004.0
2024-12-27 13:05:00,289.73,289.73,289.73,289.73,456.0,287.2542,287.2542,287.2542,287.2542,456.0
2024-12-27 13:10:00,289.65,289.91,289.6,289.91,1691.0,287.1748,287.4326,287.1253,287.4326,1691.0
2024-12-27 13:15:00,289.81,289.94,289.81,289.94,304.0,287.3335,287.4624,287.3335,287.4624,304.0
2024-12-27 13:20:00,289.88,289.89,289.88,289.88,200.0,287.4029,287.4128,287.4029,287.4029,200.0
2024-12-27 13:25:00,289.72,289.74,289.67,289.74,300.0,287.2443,287.2641,287.1947,287.2641,300.0
2024-12-27 13:30:00,289.71,289.81,289.71,289.81,807.0,287.2343,287.3335,287.2343,287.3335,807.0
2024-12-27 13:35:00,289.9,289.92,289.88,289.92,551.0,287.4227,287.4425,287.4029,287.4425,551.0
2024-12-27 13:40:00,289.99,290.06,289.99,290.01,700.0,287.5119,287.5813,287.5119,287.5318,700.0
2024-12-27 13:45:00,289.84,290.1,289.67,290.0,811.0,287.3632,287.621,287.1947,287.5219,811.0
2024-12-27 13:50:00,289.96,290.29,289.96,290.29,1801.0,287.4822,287.8094,287.4822,287.8094,1801.0
2024-12-27 13:55:00,290.29,290.29,290.13,290.13,307.0,287.8094,287.8094,287.6507,287.6507,307.0
2024-12-27 14:00:00,290.37,290.37,290.35,290.35,225.0,287.8887,287.8887,287.8689,287.8689,225.0
2024-12-27 14:05:00,290.48,290.57,290.48,290.57,506.0,287.9978,288.087,287.9978,288.087,506.0
2024-12-27 14:10:00,290.77,290.92,290.76,290.92,607.0,288.2853,288.434,288.2754,288.434,607.0
2024-12-27 14:15:00,290.74,290.92,290.73,290.82,4182.0,288.2555,288.434,288.2456,288.3349,4182.0
2024-12-27 14:20:00,290.61,290.78,290.44,290.44,1030.0,288.1266,288.2952,287.9581,287.9581,1030.0
2024-12-27 14:25:00,290.47,290.47,290.25,290.25,402.0,287.9878,287.9878,287.7697,287.7697,402.0
2024-12-27 14:30:00,290.48,290.59,290.46,290.59,425.0,287.9978,288.1068,287.9779,288.1068,425.0
2024-12-27 14:35:00,290.63,290.63,290.63,290.63,200.0,288.1465,288.1465,288.1465,288.1465,200.0
2024-12-27 14:40:00,290.79,290.98,290.68,290.98,1424.0,288.3051,288.4935,288.196,288.4935,1424.0
2024-12-27 14:45:00,291.19,291.19,291.06,291.06,216.0,288.7017,288.7017,288.5728,288.5728,216.0
2024-12-27 14:50:00,291.25,291.26,291.1,291.1,404.0,288.7612,288.7711,288.6125,288.6125,404.0
2024-12-27 14:55:00,291.25,291.45,291.22,291.33,1211.0,288.7612,288.9595,288.7314,288.8405,1211.0
2024-12-27 15:00:00,291.23,291.23,290.8,290.8,500.0,288.7413,288.7413,288.315,288.315,500.0
2024-12-27 15:05:00,290.81,290.82,290.64,290.76,400.0,288.3249,288.3349,288.1564,288.2754,400.0
2024-12-27 15:10:00,290.59,290.59,290.26,290.26,551.0,288.1068,288.1068,287.7796,287.7796,551.0
2024-12-27 15:15:00,290.33,290.33,290.1,290.1,400.0,287.849,287.849,287.621,287.621,400.0
2024-12-27 15:20:00,290.1,290.13,289.81,289.96,1464.0,287.621,287.6507,287.3335,287.4822,1464.0
2024-12-27 15:25:00,290.12,290.12,289.86,289.99,1265.0,287.6408,287.6408,287.3831,287.5119,1265.0
2024-12-27 15:30:00,289.69,290.08,289.69,289.99,1338.0,287.2145,287.6012,287.2145,287.5119,1338.0
2024-12-27 15:35:00,289.62,289.75,289.45,289.75,1424.0,287.1451,287.274,286.9766,287.274,1424.0
2024-12-27 15:40:00,289.65,289.75,289.27,289.4,1548.0,287.1748,287.274,286.7981,286.927,1548.0
2024-12-27 15:45:00,289.47,289.62,289.24,289.62,4552.0,286.9964,287.1451,286.7684,287.1451,4552.0
2024-12-27 15:50:00,289.67,290.45,289.67,290.01,3636.0,287.1947,287.968,287.1947,287.5318,3636.0
2024-12-27 15:55:00,290.21,290.54,289.73,290.45,20229.0,287.7301,288.0572,287.2542,287.968,20229.0
2024-12-30 09:30:00,286.99,286.99,285.61,285.99,5246.0,284.5376,284.5376,283.1694,283.5461,5246.0
2024-12-30 09:35:00,286.55,286.55,284.47,285.44,510.0,284.1013,284.1013,282.0391,283.0008,510.0
2024-12-30 09:40:00,284.51,284.94,284.5,284.65,600.0,282.0788,282.5051,282.0689,282.2176,600.0
2024-12-30 09:45:00,284.31,284.63,284.27,284.34,859.0,281.8805,282.1977,281.8408,281.9102,859.0
2024-12-30 09:50:00,284.05,284.28,283.38,284.05,2148.0,281.6227,281.8507,280.9584,281.6227,2148.0
2024-12-30 09:55:00,284.27,284.65,283.78,283.89,1143.0,281.8408,282.2176,281.355,281.4641,1143.0
2024-12-30 10:00:00,283.67,284.41,283.37,283.59,3039.0,281.246,281.9796,280.9485,281.1666,3039.0
2024-12-30 10:05:00,284.44,284.52,283.79,284.26,2317.0,282.0094,282.0887,281.3649,281.8309,2317.0
2024-12-30 10:10:00,284.13,284.13,283.57,283.57,1415.0,281.702,281.702,281.1468,281.1468,1415.0
2024-12-30 10:15:00,283.35,283.59,283.19,283.19,1000.0,280.9287,281.1666,280.7701,280.7701,1000.0
2024-12-30 10:20:00,283.36,283.37,282.96,283.04,3073.0,280.9386,280.9485,280.542,280.6213,3073.0
2024-12-30 10:25:00,283.42,283.47,283.15,283.47,526.0,280.9981,281.0477,280.7304,281.0477,526.0
2024-12-30 10:30:00,283.58,283.88,283.35,283.88,1881.0,281.1567,281.4542,280.9287,281.4542,1881.0
2024-12-30 10:35:00,283.9,284.41,283.42,284.34,3553.0,281.474,281.9796,280.9981,281.9102,3553.0
2024-12-30 10:40:00,284.25,284.52,284.25,284.33,579.0,281.821,282.0887,281.821,281.9003,579.0
2024-12-30 10:45:00,284.14,284.37,284.14,284.37,880.0,281.7119,281.94,281.7119,281.94,880.0
2024-12-30 10:50:00,284.37,284.58,284.18,284.56,900.0,281.94,282.1482,281.7516,282.1283,900.0
2024-12-30 10:55:00,284.85,285.23,284.85,285.11,2027.0,282.4159,282.7926,282.4159,282.6736,2027.0
2024-12-30 11:00:00,285.01,285.65,285.01,285.47,1771.0,282.5745,283.209,282.5745,283.0306,1771.0
2024-12-30 11:05:00,285.47,285.87,285.47,285.75,594.0,283.0306,283.4272,283.0306,283.3082,594.0
2024-12-30 11:10:00,285.99,286.18,285.84,285.87,1441.0,283.5461,283.7345,283.3974,283.4272,1441.0
2024-12-30 11:15:00,285.99,285.99,285.64,285.65,2482.0,283.5461,283.5461,283.1991,283.209,2482.0
2024-12-30 11:20:00,285.91,285.91,285.62,285.81,1700.0,283.4668,283.4668,283.1793,283.3677,1700.0
2024-12-30 11:25:00,286.01,286.06,286.01,286.06,600.0,283.566,283.6155,283.566,283.6155,600.0
2024-12-30 11:30:00,286.09,286.38,286.03,286.05,2174.0,283.6453,283.9328,283.5858,283.6056,2174.0
2024-12-30 11:35:00,286.04,286.04,286.03,286.04,300.0,283.5957,283.5957,283.5858,283.5957,300.0
2024-12-30 11:40:00,286.49,286.92,286.38,286.61,4361.0,284.0419,284.4682,283.9328,284.1608,4361.0
2024-12-30 11:45:00,286.44,286.81,285.94,285.94,964.0,283.9923,284.3591,283.4966,283.4966,964.0
2024-12-30 11:50:00,285.93,285.93,285.92,285.93,200.0,283.4866,283.4866,283.4767,283.4866,200.0
2024-12-30 11:55:00,285.9,286.19,285.9,285.96,1205.0,283.4569,283.7444,283.4569,283.5164,1205.0
2024-12-30 12:00:00,286.42,286.42,286.42,286.42,284.0,283.9725,283.9725,283.9725,283.9725,284.0
2024-12-30 12:05:00,286.35,286.35,286.16,286.16,200.0,283.903,283.903,283.7147,283.7147,200.0
2024-12-30 12:10:00,286.35,286.35,286.22,286.22,600.0,283.903,283.903,283.7742,283.7742,600.0
2024-12-30 12:15:00,286.57,286.57,286.56,286.57,286.0,284.1212,284.1212,284.1113,284.1212,286.0
2024-12-30 12:20:00,286.57,286.57,286.29,286.52,1561.0,284.1212,284.1212,283.8436,284.0716,1561.0
2024-12-30 12:25:00,286.52,286.52,286.34,286.46,939.0,284.0716,284.0716,283.8931,284.0121,939.0
2024-12-30 12:30:00,286.34,286.77,286.34,286.76,1005.0,283.8931,284.3195,283.8931,284.3095,1005.0
2024-12-30 12:35:00,286.72,286.76,286.71,286.75,251.0,284.2699,284.3095,284.26,284.2996,251.0
2024-12-30 12:40:00,286.52,286.82,286.33,286.82,1471.0,284.0716,284.369,283.8832,284.369,1471.0
2024-12-30 12:45:00,286.84,287.19,286.83,287.19,1205.0,284.3889,284.7359,284.3789,284.7359,1205.0
2024-12-30 12:50:00,287.17,287.25,286.99,286.99,700.0,284.716,284.7954,284.5376,284.5376,700.0
2024-12-30 12:55:00,286.96,287.16,286.62,287.16,3005.0,284.5078,284.7061,284.1707,284.7061,3005.0
2024-12-30 13:00:00,287.15,287.15,286.87,286.87,614.0,284.6962,284.6962,284.4186,284.4186,614.0
2024-12-30 13:05:00,286.88,287.25,286.88,287.1,1065.0,284.4285,284.7954,284.4285,284.6466,1065.0
2024-12-30 13:10:00,287.56,287.82,287.56,287.82,1356.0,285.1027,285.3605,285.1027,285.3605,1356.0
2024-12-30 13:15:00,287.75,287.76,287.45,287.45,400.0,285.2911,285.301,284.9936,284.9936,400.0
2024-12-30 13:20:00,287.49,287.7,287.38,287.41,1040.0,285.0333,285.2415,284.9242,284.954,1040.0
2024-12-30 13:25:00,287.28,287.35,287.13,287.2,400.0,284.8251,284.8945,284.6764,284.7458,400.0
2024-12-30 13:30:00,287.12,287.34,287.11,287.34,708.0,284.6665,284.8846,284.6566,284.8846,708.0
2024-12-30 13:35:00,287.07,287.3,286.92,286.92,851.0,284.6169,284.8449,284.4682,284.4682,851.0
2024-12-30 13:40:00,287.09,287.26,286.91,287.26,602.0,284.6367,284.8053,284.4583,284.8053,602.0
2024-12-30 13:45:00,287.15,287.15,287.08,287.08,201.0,284.6962,284.6962,284.6268,284.6268,201.0
2024-12-30 13:50:00,287.13,287.14,287.13,287.13,200.0,284.6764,284.6863,284.6764,284.6764,200.0
2024-12-30 13:55:00,287.4,287.4,287.21,287.27,800.0,284.9441,284.9441,284.7557,284.8152,800.0
2024-12-30 14:00:00,287.35,287.45,287.23,287.28,600.0,284.8945,284.9936,284.7755,284.8251,600.0
2024-12-30 14:05:00,287.11,287.11,286.95,286.95,917.0,284.6566,284.6566,284.4979,284.4979,917.0
2024-12-30 14:10:00,287.11,287.11,286.55,286.62,1928.0,284.6566,284.6566,284.1013,284.1707,1928.0
2024-12-30 14:15:00,286.62,286.92,286.62,286.9,2558.0,284.1707,284.4682,284.1707,284.4483,2558.0
2024-12-30 14:20:00,286.66,286.91,286.53,286.62,1629.0,284.2104,284.4583,284.0815,284.1707,1629.0
2024-12-30 14:25:00,286.78,286.91,286.7,286.9,639.0,284.3294,284.4583,284.2501,284.4483,639.0
2024-12-30 14:30:00,286.81,287.24,286.81,287.24,743.0,284.3591,284.7854,284.3591,284.7854,743.0
2024-12-30 14:35:00,286.91,286.98,286.84,286.9,1086.0,284.4583,284.5277,284.3889,284.4483,1086.0
2024-12-30 14:40:00,286.66,287.15,286.66,286.94,2218.0,284.2104,284.6962,284.2104,284.488,2218.0
2024-12-30 14:45:00,287.0,287.03,286.84,286.98,1359.0,284.5475,284.5772,284.3889,284.5277,1359.0
2024-12-30 14:50:00,286.94,287.12,286.84,287.12,641.0,284.488,284.6665,284.3889,284.6665,641.0
2024-12-30 14:55:00,287.14,287.16,286.97,287.04,711.0,284.6863,284.7061,284.5178,284.5872,711.0
2024-12-30 15:00:00,287.02,287.02,286.59,286.59,1314.0,284.5673,284.5673,284.141,284.141,1314.0
2024-12-30 15:05:00,286.49,286.79,286.49,286.7,1022.0,284.0419,284.3393,284.0419,284.2501,1022.0
2024-12-30 15:10:00,286.78,287.1,286.73,287.03,1201.0,284.3294,284.6466,284.2798,284.5772,1201.0
2024-12-30 15:15:00,286.88,287.18,286.88,287.1,925.0,284.4285,284.726,284.4285,284.6466,925.0
2024-12-30 15:20:00,287.21,287.23,286.99,286.99,1735.0,284.7557,284.7755,284.5376,284.5376,1735.0
2024-12-30 15:25:00,286.94,286.99,286.54,286.54,1191.0,284.488,284.5376,284.0914,284.0914,1191.0
2024-12-30 15:30:00,286.44,286.45,286.36,286.44,300.0,283.9923,284.0022,283.913,283.9923,300.0
2024-12-30 15:35:00,286.41,286.41,286.16,286.16,1402.0,283.9625,283.9625,283.7147,283.7147,1402.0
2024-12-30 15:40:00,286.27,286.62,286.27,286.56,3373.0,283.8237,284.1707,283.8237,284.1113,3373.0
2024-12-30 15:45:00,286.67,286.99,286.48,286.75,4519.0,284.2203,284.5376,284.0319,284.2996,4519.0
2024-12-30 15:50:00,286.55,286.72,286.26,286.26,3050.0,284.1013,284.2699,283.8138,283.8138,3050.0
2024-12-30 15:55:00,286.18,286.4,285.49,285.61,27277.0,283.7345,283.9526,283.0504,283.1694,27277.0
2024-12-31 09:30:00,286.65,287.0,286.65,286.98,3071.0,284.2005,284.5475,284.2005,284.5277,3071.0
2024-12-31 09:35:00,286.86,287.81,286.17,286.96,5048.0,284.4087,285.3506,283.7246,284.5078,5048.0
2024-12-31 09:40:00,286.78,286.78,286.66,286.66,262.0,284.3294,284.3294,284.2104,284.2104,262.0
2024-12-31 09:45:00,287.16,287.45,287.15,287.45,305.0,284.7061,284.9936,284.6962,284.9936,305.0
2024-12-31 09:50:00,287.16,287.16,285.81,286.43,1549.0,284.7061,284.7061,283.3677,283.9824,1549.0
2024-12-31 09:55:00,286.6,286.6,286.6,286.6,200.0,284.1509,284.1509,284.1509,284.1509,200.0
2024-12-31 10:00:00,286.23,287.19,286.22,287.19,450.0,283.7841,284.7359,283.7742,284.7359,450.0
2024-12-31 10:05:00,286.66,287.07,286.17,286.18,1115.0,284.2104,284.6169,283.7246,283.7345,1115.0
2024-12-31 10:10:00,286.6,286.84,286.19,286.74,2202.0,284.1509,284.3889,283.7444,284.2897,2202.0
2024-12-31 10:15:00,287.02,287.53,286.87,287.53,1170.0,284.5673,285.073,284.4186,285.073,1170.0
2024-12-31 10:20:00,287.62,287.78,287.49,287.78,463.0,285.1622,285.3208,285.0333,285.3208,463.0
2024-12-31 10:25:00,287.55,287.56,287.2,287.2,2104.0,285.0928,285.1027,284.7458,284.7458,2104.0
2024-12-31 10:30:00,287.21,287.36,286.3,286.3,1222.0,284.7557,284.9044,283.8535,283.8535,1222.0
2024-12-31 10:35:00,286.61,287.24,286.6,287.24,1132.0,284.1608,284.7854,284.1509,284.7854,1132.0
2024-12-31 10:40:00,287.51,287.51,286.93,287.03,712.0,285.0531,285.0531,284.4781,284.5772,712.0
2024-12-31 10:45:00,287.05,287.05,286.71,286.94,951.0,284.5971,284.5971,284.26,284.488,951.0
2024-12-31 10:50:00,286.71,287.01,286.7,287.01,342.0,284.26,284.5574,284.2501,284.5574,342.0
2024-12-31 10:55:00,286.58,286.58,286.55,286.55,619.0,284.1311,284.1311,284.1013,284.1013,619.0
2024-12-31 11:00:00,286.31,286.31,286.31,286.31,100.0,283.8634,283.8634,283.8634,283.8634,100.0
2024-12-31 11:05:00,286.38,286.49,286.26,286.49,585.0,283.9328,284.0419,283.8138,284.0419,585.0
2024-12-31 11:10:00,286.27,286.27,286.27,286.27,100.0,283.8237,283.8237,283.8237,283.8237,100.0
2024-12-31 11:15:00,286.49,286.78,286.41,286.48,2022.0,284.0419,284.3294,283.9625,284.0319,2022.0
2024-12-31 11:20:00,286.46,286.46,286.16,286.16,500.0,284.0121,284.0121,283.7147,283.7147,500.0
2024-12-31 11:25:00,286.18,286.18,286.18,286.18,133.0,283.7345,283.7345,283.7345,283.7345,133.0
2024-12-31 11:30:00,286.15,286.18,285.67,285.67,1350.0,283.7048,283.7345,283.2289,283.2289,1350.0
2024-12-31 11:35:00,285.7,285.98,285.7,285.98,900.0,283.2586,283.5362,283.2586,283.5362,900.0
2024-12-31 11:40:00,285.93,286.19,285.93,286.06,460.0,283.4866,283.7444,283.4866,283.6155,460.0
2024-12-31 11:45:00,285.97,285.97,285.78,285.96,300.0,283.5263,283.5263,283.3379,283.5164,300.0
2024-12-31 11:50:00,285.77,285.77,285.77,285.77,100.0,283.328,283.328,283.328,283.328,100.0
2024-12-31 11:55:00,285.76,285.78,285.5,285.52,1296.0,283.3181,283.3379,283.0603,283.0801,1296.0
2024-12-31 12:00:00,285.46,285.75,285.3,285.51,1879.0,283.0207,283.3082,282.862,283.0702,1879.0
2024-12-31 12:05:00,285.68,285.68,285.42,285.58,475.0,283.2388,283.2388,282.981,283.1396,475.0
2024-12-31 12:10:00,285.31,285.33,285.18,285.33,647.0,282.8719,282.8918,282.743,282.8918,647.0
2024-12-31 12:15:00,285.34,285.39,285.19,285.38,550.0,282.9017,282.9513,282.753,282.9413,550.0
2024-12-31 12:20:00,285.16,285.2,285.11,285.2,1100.0,282.7232,282.7629,282.6736,282.7629,1100.0
2024-12-31 12:25:00,285.15,285.2,285.15,285.15,358.0,282.7133,282.7629,282.7133,282.7133,358.0
2024-12-31 12:30:00,285.15,285.31,285.15,285.22,9213.0,282.7133,282.8719,282.7133,282.7827,9213.0
2024-12-31 12:35:00,285.27,285.33,285.27,285.33,292.0,282.8323,282.8918,282.8323,282.8918,292.0
2024-12-31 12:40:00,285.34,285.72,285.34,285.66,2252.0,282.9017,283.2784,282.9017,283.2189,2252.0
2024-12-31 12:45:00,285.42,285.45,285.15,285.43,1432.0,282.981,283.0107,282.7133,282.9909,1432.0
2024-12-31 12:50:00,285.42,285.57,285.42,285.56,924.0,282.981,283.1297,282.981,283.1198,924.0
2024-12-31 12:55:00,285.71,285.9,285.61,285.9,700.0,283.2685,283.4569,283.1694,283.4569,700.0
2024-12-31 13:00:00,285.71,285.71,285.67,285.67,223.0,283.2685,283.2685,283.2289,283.2289,223.0
2024-12-31 13:05:00,286.06,286.32,286.02,286.31,1053.0,283.6155,283.8733,283.5759,283.8634,1053.0
2024-12-31 13:10:00,285.86,286.11,285.82,286.11,524.0,283.4172,283.6651,283.3776,283.6651,524.0
2024-12-31 13:15:00,285.91,285.92,285.85,285.85,951.0,283.4668,283.4767,283.4073,283.4073,951.0
2024-12-31 13:20:00,285.7,285.7,285.15,285.15,1131.0,283.2586,283.2586,282.7133,282.7133,1131.0
2024-12-31 13:25:00,285.23,285.23,285.23,285.23,430.0,282.7926,282.7926,282.7926,282.7926,430.0
2024-12-31 13:30:00,285.31,285.52,285.21,285.52,1219.0,282.8719,283.0801,282.7728,283.0801,1219.0
2024-12-31 13:35:00,285.15,285.5,285.14,285.49,2458.0,282.7133,283.0603,282.7034,283.0504,2458.0
2024-12-31 13:40:00,285.51,285.98,285.51,285.98,900.0,283.0702,283.5362,283.0702,283.5362,900.0
2024-12-31 13:45:00,286.02,286.02,286.02,286.02,100.0,283.5759,283.5759,283.5759,283.5759,100.0
2024-12-31 13:50:00,286.19,286.19,285.71,285.73,354.0,283.7444,283.7444,283.2685,283.2883,354.0
2024-12-31 13:55:00,285.69,285.69,285.63,285.64,399.0,283.2487,283.2487,283.1892,283.1991,399.0
2024-12-31 14:00:00,285.64,285.64,285.64,285.64,0.0,283.1991,283.1991,283.1991,283.1991,0.0
2024-12-31 14:05:00,285.24,285.74,285.23,285.62,2695.0,282.8025,283.2983,282.7926,283.1793,2695.0
2024-12-31 14:10:00,285.97,286.08,285.91,286.08,549.0,283.5263,283.6354,283.4668,283.6354,549.0
2024-12-31 14:15:00,286.01,286.02,285.51,285.51,632.0,283.566,283.5759,283.0702,283.0702,632.0
2024-12-31 14:20:00,285.15,285.45,285.15,285.44,600.0,282.7133,283.0107,282.7133,283.0008,600.0
2024-12-31 14:25:00,285.07,285.07,285.07,285.07,100.0,282.634,282.634,282.634,282.634,100.0
2024-12-31 14:30:00,285.15,285.39,285.03,285.17,4557.0,282.7133,282.9513,282.5943,282.7331,4557.0
2024-12-31 14:35:00,285.2,285.4,285.2,285.4,1103.0,282.7629,282.9612,282.7629,282.9612,1103.0
2024-12-31 14:40:00,285.24,285.24,284.95,285.19,3295.0,282.8025,282.8025,282.515,282.753,3295.0
2024-12-31 14:45:00,285.35,285.38,285.15,285.15,1696.0,282.9116,282.9413,282.7133,282.7133,1696.0
2024-12-31 14:50:00,285.15,285.65,285.15,285.36,2203.0,282.7133,283.209,282.7133,282.9215,2203.0
2024-12-31 14:55:00,285.47,285.6,285.36,285.59,709.0,283.0306,283.1595,282.9215,283.1495,709.0
2024-12-31 15:00:00,285.59,285.77,285.59,285.77,707.0,283.1495,283.328,283.1495,283.328,707.0
2024-12-31 15:05:00,285.81,286.13,285.79,286.11,576.0,283.3677,283.6849,283.3478,283.6651,576.0
2024-12-31 15:10:00,285.95,285.95,285.33,285.48,855.0,283.5065,283.5065,282.8918,283.0405,855.0
2024-12-31 15:15:00,285.31,285.5,285.3,285.44,651.0,282.8719,283.0603,282.862,283.0008,651.0
2024-12-31 15:20:00,285.34,285.9,285.34,285.56,1416.0,282.9017,283.4569,282.9017,283.1198,1416.0
2024-12-31 15:25:00,285.65,286.02,285.65,286.02,500.0,283.209,283.5759,283.209,283.5759,500.0
2024-12-31 15:30:00,286.03,286.05,285.63,285.93,1799.0,283.5858,283.6056,283.1892,283.4866,1799.0
2024-12-31 15:35:00,285.93,286.12,285.68,285.68,900.0,283.4866,283.675,283.2388,283.2388,900.0
2024-12-31 15:40:00,285.41,285.41,285.41,285.41,119.0,282.9711,282.9711,282.9711,282.9711,119.0
2024-12-31 15:45:00,285.29,285.65,285.02,285.52,3943.0,282.8521,283.209,282.5844,283.0801,3943.0
2024-12-31 15:50:00,285.47,286.29,285.47,286.29,10509.0,283.0306,283.8436,283.0306,283.8436,10509.0
2024-12-31 15:55:00,286.13,286.26,285.6,285.79,34466.0,283.6849,283.8138,283.1595,283.3478,34466.0
2025-01-02 09:30:00,286.96,287.99,286.83,287.26,7931.0,284.5078,285.529,284.3789,284.8053,7931.0
2025-01-02 09:35:00,286.86,287.15,286.68,286.86,1600.0,284.4087,284.6962,284.2302,284.4087,1600.0
2025-01-02 09:40:00,287.07,287.81,287.07,287.56,2700.0,284.6169,285.3506,284.6169,285.1027,2700.0
2025-01-02 09:45:00,287.56,287.95,287.56,287.94,2900.0,285.1027,285.4894,285.1027,285.4795,2900.0
2025-01-02 09:50:00,287.63,288.12,287.43,288.01,1808.0,285.1721,285.6579,284.9738,285.5489,1808.0
2025-01-02 09:55:00,287.97,288.44,287.43,288.05,1944.0,285.5092,285.9752,284.9738,285.5885,1944.0
2025-01-02 10:00:00,288.13,288.14,287.13,287.13,4037.0,285.6678,285.6778,284.6764,284.6764,4037.0
2025-01-02 10:05:00,287.59,288.05,286.62,287.56,2916.0,285.1325,285.5885,284.1707,285.1027,2916.0
2025-01-02 10:10:00,287.41,288.02,287.31,287.62,3317.0,284.954,285.5588,284.8548,285.1622,3317.0
2025-01-02 10:15:00,287.6,288.19,286.77,286.86,8475.0,285.1424,285.7273,284.3195,284.4087,8475.0
2025-01-02 10:20:00,286.77,286.86,285.95,285.96,4549.0,284.3195,284.4087,283.5065,283.5164,4549.0
2025-01-02 10:25:00,286.32,286.32,285.54,285.63,1550.0,283.8733,283.8733,283.1,283.1892,1550.0
2025-01-02 10:30:00,285.51,285.54,285.21,285.27,1300.0,283.0702,283.1,282.7728,282.8323,1300.0
2025-01-02 10:35:00,285.27,285.63,284.89,284.89,1667.0,282.8323,283.1892,282.4555,282.4555,1667.0
2025-01-02 10:40:00,284.43,284.82,284.42,284.43,500.0,281.9995,282.3861,281.9895,281.9995,500.0
2025-01-02 10:45:00,284.44,285.0,284.08,284.93,3889.0,282.0094,282.5646,281.6524,282.4952,3889.0
2025-01-02 10:50:00,285.2,285.2,284.5,284.5,353.0,282.7629,282.7629,282.0689,282.0689,353.0
2025-01-02 10:55:00,284.86,284.98,284.34,284.35,961.0,282.4258,282.5448,281.9102,281.9201,961.0
2025-01-02 11:00:00,284.06,284.06,284.06,284.06,100.0,281.6326,281.6326,281.6326,281.6326,100.0
2025-01-02 11:05:00,282.98,283.35,282.94,283.08,1414.0,280.5618,280.9287,280.5222,280.661,1414.0
2025-01-02 11:10:00,283.33,283.33,283.33,283.33,130.0,280.9089,280.9089,280.9089,280.9089,130.0
2025-01-02 11:15:00,283.33,283.58,283.31,283.58,990.0,280.9089,281.1567,280.889,281.1567,990.0
2025-01-02 11:20:00,283.32,283.72,283.01,283.72,2028.0,280.8989,281.2955,280.5916,281.2955,2028.0
2025-01-02 11:25:00,283.76,284.12,283.54,283.83,1200.0,281.3352,281.6921,281.1171,281.4046,1200.0
2025-01-02 11:30:00,283.83,283.92,283.83,283.92,200.0,281.4046,281.4938,281.4046,281.4938,200.0
2025-01-02 11:35:00,283.92,284.22,283.91,284.22,365.0,281.4938,281.7913,281.4839,281.7913,365.0
2025-01-02 11:40:00,284.22,284.44,284.15,284.15,1521.0,281.7913,282.0094,281.7218,281.7218,1521.0
2025-01-02 11:45:00,284.13,284.13,283.83,284.05,415.0,281.702,281.702,281.4046,281.6227,415.0
2025-01-02 11:50:00,283.94,283.95,283.35,283.47,1782.0,281.5136,281.5236,280.9287,281.0477,1782.0
2025-01-02 11:55:00,283.48,283.69,283.47,283.67,512.0,281.0576,281.2658,281.0477,281.246,512.0
2025-01-02 12:00:00,283.65,283.87,283.33,283.8,2031.0,281.2261,281.4442,280.9089,281.3748,2031.0
2025-01-02 12:05:00,283.83,283.87,283.58,283.71,1302.0,281.4046,281.4442,281.1567,281.2856,1302.0
2025-01-02 12:10:00,283.75,284.25,283.55,284.02,4843.0,281.3253,281.821,281.127,281.593,4843.0
2025-01-02 12:15:00,283.8,283.8,283.79,283.79,200.0,281.3748,281.3748,281.3649,281.3649,200.0
2025-01-02 12:20:00,283.77,283.99,283.62,283.62,4902.0,281.3451,281.5632,281.1964,281.1964,4902.0
2025-01-02 12:25:00,283.52,283.52,282.81,283.29,1100.0,281.0972,281.0972,280.3933,280.8692,1100.0
2025-01-02 12:30:00,282.57,283.1,282.54,283.1,449.0,280.1554,280.6808,280.1256,280.6808,449.0
2025-01-02 12:35:00,282.15,282.15,281.95,281.95,200.0,279.7389,279.7389,279.5406,279.5406,200.0
2025-01-02 12:40:00,281.77,282.11,281.77,281.92,637.0,279.3622,279.6993,279.3622,279.5109,637.0
2025-01-02 12:45:00,282.11,282.13,282.11,282.13,200.0,279.6993,279.7191,279.6993,279.7191,200.0
2025-01-02 12:50:00,281.66,282.24,281.62,282.17,1294.0,279.2531,279.8282,279.2135,279.7588,1294.0
2025-01-02 12:55:00,282.16,282.16,282.15,282.16,200.0,279.7489,279.7489,279.7389,279.7489,200.0
2025-01-02 13:00:00,282.26,282.26,281.57,281.57,1156.0,279.848,279.848,279.1639,279.1639,1156.0
2025-01-02 13:05:00,281.3,281.8,281.29,281.53,4236.0,278.8962,279.3919,278.8863,279.1242,4236.0
2025-01-02 13:10:00,281.26,281.67,280.87,281.06,1181.0,278.8565,279.263,278.4699,278.6583,1181.0
2025-01-02 13:15:00,280.85,281.57,280.84,281.56,5679.0,278.45,279.1639,278.4401,279.154,5679.0
2025-01-02 13:20:00,281.71,281.91,281.59,281.73,4400.0,279.3027,279.501,279.1837,279.3225,4400.0
2025-01-02 13:25:00,281.82,281.82,281.21,281.4,2965.0,279.4118,279.4118,278.807,278.9953,2965.0
2025-01-02 13:30:00,281.5,281.5,280.76,281.04,3324.0,279.0945,279.0945,278.3608,278.6384,3324.0
2025-01-02 13:35:00,280.79,281.22,280.56,280.95,1002.0,278.3906,278.8169,278.1625,278.5492,1002.0
2025-01-02 13:40:00,280.67,280.95,280.44,280.95,1495.0,278.2716,278.5492,278.0436,278.5492,1495.0
2025-01-02 13:45:00,280.89,280.89,280.43,280.43,305.0,278.4897,278.4897,278.0336,278.0336,305.0
2025-01-02 13:50:00,280.35,280.42,280.2,280.2,881.0,277.9543,278.0237,277.8056,277.8056,881.0
2025-01-02 13:55:00,280.21,280.67,280.09,280.67,1264.0,277.8155,278.2716,277.6965,278.2716,1264.0
2025-01-02 14:00:00,280.43,280.73,280.43,280.5,1193.0,278.0336,278.3311,278.0336,278.103,1193.0
2025-01-02 14:05:00,280.5,280.51,280.11,280.2,1454.0,278.103,278.113,277.7164,277.8056,1454.0
2025-01-02 14:10:00,280.33,280.33,280.33,280.33,100.0,277.9345,277.9345,277.9345,277.9345,100.0
2025-01-02 14:15:00,280.2,280.64,280.2,280.53,1198.0,277.8056,278.2418,277.8056,278.1328,1198.0
2025-01-02 14:20:00,280.42,280.52,280.3,280.3,669.0,278.0237,278.1229,277.9047,277.9047,669.0
2025-01-02 14:25:00,280.49,280.67,280.45,280.49,2053.0,278.0931,278.2716,278.0535,278.0931,2053.0
2025-01-02 14:30:00,280.38,280.6,280.37,280.47,2093.0,277.9841,278.2022,277.9741,278.0733,2093.0
2025-01-02 14:35:00,280.21,280.4,280.0,280.37,2439.0,277.8155,278.0039,277.6073,277.9741,2439.0
2025-01-02 14:40:00,280.34,280.36,280.03,280.03,1000.0,277.9444,277.9642,277.6371,277.6371,1000.0
2025-01-02 14:45:00,280.03,280.71,279.99,280.56,3704.0,277.6371,278.3112,277.5974,278.1625,3704.0
2025-01-02 14:50:00,280.55,280.75,280.48,280.54,856.0,278.1526,278.3509,278.0832,278.1427,856.0
2025-01-02 14:55:00,280.44,280.44,280.03,280.03,8579.0,278.0436,278.0436,277.6371,277.6371,8579.0
2025-01-02 15:00:00,280.28,280.79,280.21,280.56,3370.0,277.8849,278.3906,277.8155,278.1625,3370.0
2025-01-02 15:05:00,280.58,280.62,280.4,280.55,3590.0,278.1824,278.222,278.0039,278.1526,3590.0
2025-01-02 15:10:00,280.47,281.02,280.46,280.98,2641.0,278.0733,278.6186,278.0634,278.5789,2641.0
2025-01-02 15:15:00,280.98,280.98,280.66,280.82,4653.0,278.5789,278.5789,278.2617,278.4203,4653.0
2025-01-02 15:20:00,280.99,281.29,280.9,281.13,4587.0,278.5889,278.8863,278.4996,278.7277,4587.0
2025-01-02 15:25:00,281.29,281.52,281.2,281.21,5089.0,278.8863,279.1143,278.7971,278.807,5089.0
2025-01-02 15:30:00,281.11,281.5,280.98,281.26,2550.0,278.7078,279.0945,278.5789,278.8565,2550.0
2025-01-02 15:35:00,281.09,281.09,280.37,280.57,5226.0,278.688,278.688,277.9741,278.1724,5226.0
2025-01-02 15:40:00,280.79,280.79,280.49,280.59,2196.0,278.3906,278.3906,278.0931,278.1923,2196.0
2025-01-02 15:45:00,280.48,280.63,280.25,280.54,6579.0,278.0832,278.2319,277.8552,278.1427,6579.0
2025-01-02 15:50:00,280.62,280.72,280.21,280.55,9324.0,278.222,278.3212,277.8155,278.1526,9324.0
2025-01-02 15:55:00,280.55,281.18,280.39,281.0,30657.0,278.1526,278.7772,277.994,278.5988,30657.0
2025-01-03 09:30:00,280.89,281.5,280.78,281.27,5405.0,278.4897,279.0945,278.3806,278.8665,5405.0
2025-01-03 09:35:00,281.03,281.57,280.5,281.06,6530.0,278.6285,279.1639,278.103,278.6583,6530.0
2025-01-03 09:40:00,281.8,281.99,280.95,281.31,2800.0,279.3919,279.5803,278.5492,278.9061,2800.0
2025-01-03 09:45:00,281.12,282.07,279.09,279.1,15236.0,278.7177,279.6596,276.7051,276.715,15236.0
2025-01-03 09:50:00,279.02,280.46,279.02,279.63,1400.0,276.6357,278.0634,276.6357,277.2405,1400.0
2025-01-03 09:55:00,279.96,279.98,279.03,279.03,809.0,277.5677,277.5875,276.6456,276.6456,809.0
2025-01-03 10:00:00,279.51,280.12,279.43,279.91,4795.0,277.1215,277.7263,277.0422,277.5181,4795.0
2025-01-03 10:05:00,280.12,281.27,279.95,281.19,3718.0,277.7263,278.8665,277.5577,278.7871,3718.0
2025-01-03 10:10:00,281.19,281.39,280.58,281.35,7693.0,278.7871,278.9854,278.1824,278.9458,7693.0
2025-01-03 10:15:00,281.6,281.6,280.46,280.46,2612.0,279.1936,279.1936,278.0634,278.0634,2612.0
2025-01-03 10:20:00,280.28,280.71,279.71,280.71,5256.0,277.8849,278.3112,277.3198,278.3112,5256.0
2025-01-03 10:25:00,280.28,281.01,279.94,281.01,10018.0,277.8849,278.6087,277.5478,278.6087,10018.0
2025-01-03 10:30:00,281.23,281.78,281.17,281.78,4643.0,278.8268,279.3721,278.7673,279.3721,4643.0
2025-01-03 10:35:00,281.76,282.15,281.75,282.08,1196.0,279.3523,279.7389,279.3424,279.6695,1196.0
2025-01-03 10:40:00,282.49,282.55,282.11,282.15,2341.0,280.076,280.1355,279.6993,279.7389,2341.0
2025-01-03 10:45:00,282.04,282.06,281.83,281.83,407.0,279.6299,279.6497,279.4217,279.4217,407.0
2025-01-03 10:50:00,282.06,282.06,282.05,282.06,100.0,279.6497,279.6497,279.6398,279.6497,100.0
2025-01-03 10:55:00,281.69,282.02,281.65,281.89,5305.0,279.2829,279.61,279.2432,279.4812,5305.0
2025-01-03 11:00:00,281.83,282.02,281.74,281.84,3111.0,279.4217,279.61,279.3324,279.4316,3111.0
2025-01-03 11:05:00,281.58,281.74,281.02,281.03,1057.0,279.1738,279.3324,278.6186,278.6285,1057.0
2025-01-03 11:10:00,280.63,280.63,280.63,280.63,100.0,278.2319,278.2319,278.2319,278.2319,100.0
2025-01-03 11:15:00,280.84,280.92,280.24,280.46,3905.0,278.4401,278.5194,277.8453,278.0634,3905.0
2025-01-03 11:20:00,280.52,280.53,279.95,280.15,5648.0,278.1229,278.1328,277.5577,277.756,5648.0
2025-01-03 11:25:00,280.25,280.79,280.24,280.77,1800.0,277.8552,278.3906,277.8453,278.3707,1800.0
2025-01-03 11:30:00,280.77,281.21,280.77,281.21,631.0,278.3707,278.807,278.3707,278.807,631.0
2025-01-03 11:35:00,281.25,281.25,281.06,281.07,589.0,278.8466,278.8466,278.6583,278.6682,589.0
2025-01-03 11:40:00,281.46,281.6,281.32,281.41,500.0,279.0548,279.1936,278.916,279.0053,500.0
2025-01-03 11:45:00,281.5,281.6,281.5,281.52,507.0,279.0945,279.1936,279.0945,279.1143,507.0
2025-01-03 11:50:00,281.58,281.58,281.38,281.38,1025.0,279.1738,279.1738,278.9755,278.9755,1025.0
2025-01-03 11:55:00,281.49,281.72,281.49,281.72,600.0,279.0846,279.3126,279.0846,279.3126,600.0
2025-01-03 12:00:00,281.59,281.72,281.49,281.63,3725.0,279.1837,279.3126,279.0846,279.2234,3725.0
2025-01-03 12:05:00,281.63,282.12,281.6,281.99,12689.0,279.2234,279.7092,279.1936,279.5803,12689.0
2025-01-03 12:10:00,282.0,282.01,281.85,281.85,1047.0,279.5902,279.6001,279.4415,279.4415,1047.0
2025-01-03 12:15:00,281.9,282.09,281.8,281.8,1391.0,279.4911,279.6795,279.3919,279.3919,1391.0
2025-01-03 12:20:00,281.88,281.88,281.8,281.81,240.0,279.4712,279.4712,279.3919,279.4018,240.0
2025-01-03 12:25:00,281.91,282.1,281.83,281.96,1001.0,279.501,279.6894,279.4217,279.5506,1001.0
2025-01-03 12:30:00,281.78,281.94,281.78,281.94,300.0,279.3721,279.5307,279.3721,279.5307,300.0
2025-01-03 12:35:00,281.96,282.0,281.9,281.96,463.0,279.5506,279.5902,279.4911,279.5506,463.0
2025-01-03 12:40:00,281.97,281.97,281.81,281.81,701.0,279.5605,279.5605,279.4018,279.4018,701.0
2025-01-03 12:45:00,281.87,282.29,281.87,282.29,2129.0,279.4613,279.8777,279.4613,279.8777,2129.0
2025-01-03 12:50:00,282.43,282.43,282.23,282.43,1384.0,280.0165,280.0165,279.8183,280.0165,1384.0
2025-01-03 12:55:00,282.26,282.38,282.23,282.38,1059.0,279.848,279.967,279.8183,279.967,1059.0
2025-01-03 13:00:00,282.38,282.38,282.37,282.38,200.0,279.967,279.967,279.9571,279.967,200.0
2025-01-03 13:05:00,282.46,282.71,282.33,282.7,2591.0,280.0463,280.2942,279.9174,280.2842,2591.0
2025-01-03 13:10:00,282.61,282.9,282.61,282.76,703.0,280.195,280.4825,280.195,280.3437,703.0
2025-01-03 13:15:00,282.55,282.65,282.43,282.46,1189.0,280.1355,280.2347,280.0165,280.0463,1189.0
2025-01-03 13:20:00,282.46,282.46,282.3,282.46,600.0,280.0463,280.0463,279.8877,280.0463,600.0
2025-01-03 13:25:00,282.4,282.66,282.28,282.66,1585.0,279.9868,280.2446,279.8678,280.2446,1585.0
2025-01-03 13:30:00,282.62,282.88,282.49,282.63,2730.0,280.2049,280.4627,280.076,280.2148,2730.0
2025-01-03 13:35:00,282.74,282.94,282.69,282.94,1017.0,280.3239,280.5222,280.2743,280.5222,1017.0
2025-01-03 13:40:00,282.94,282.94,282.89,282.92,800.0,280.5222,280.5222,280.4726,280.5024,800.0
2025-01-03 13:45:00,282.98,282.98,282.85,282.88,1535.0,280.5618,280.5618,280.433,280.4627,1535.0
2025-01-03 13:50:00,282.81,282.81,282.7,282.72,771.0,280.3933,280.3933,280.2842,280.3041,771.0
2025-01-03 13:55:00,282.67,282.79,282.59,282.59,1764.0,280.2545,280.3735,280.1752,280.1752,1764.0
2025-01-03 14:00:00,282.55,282.73,282.49,282.63,1332.0,280.1355,280.314,280.076,280.2148,1332.0
2025-01-03 14:05:00,282.63,282.88,282.63,282.81,1253.0,280.2148,280.4627,280.2148,280.3933,1253.0
2025-01-03 14:10:00,282.93,283.0,282.65,282.98,1475.0,280.5123,280.5817,280.2347,280.5618,1475.0
2025-01-03 14:15:00,282.81,283.3,282.8,283.28,2332.0,280.3933,280.8791,280.3834,280.8593,2332.0
2025-01-03 14:20:00,283.28,283.61,283.27,283.49,2927.0,280.8593,281.1865,280.8494,281.0675,2927.0
2025-01-03 14:25:00,283.39,283.59,283.39,283.59,625.0,280.9683,281.1666,280.9683,281.1666,625.0
2025-01-03 14:30:00,283.56,283.76,283.56,283.67,2671.0,281.1369,281.3352,281.1369,281.246,2671.0
2025-01-03 14:35:00,283.6,283.87,283.51,283.51,1931.0,281.1765,281.4442,281.0873,281.0873,1931.0
2025-01-03 14:40:00,283.55,283.55,283.44,283.55,1043.0,281.127,281.127,281.0179,281.127,1043.0
2025-01-03 14:45:00,283.31,283.38,283.14,283.38,2205.0,280.889,280.9584,280.7205,280.9584,2205.0
2025-01-03 14:50:00,283.24,283.43,282.97,282.97,1650.0,280.8196,281.008,280.5519,280.5519,1650.0
2025-01-03 14:55:00,282.9,283.06,282.78,282.8,1519.0,280.4825,280.6412,280.3636,280.3834,1519.0
2025-01-03 15:00:00,282.78,282.98,282.5,282.83,4211.0,280.3636,280.5618,280.0859,280.4131,4211.0
2025-01-03 15:05:00,282.77,283.02,282.76,282.84,2608.0,280.3536,280.6015,280.3437,280.423,2608.0
2025-01-03 15:10:00,282.72,283.14,282.72,282.99,1595.0,280.3041,280.7205,280.3041,280.5718,1595.0
2025-01-03 15:15:00,283.01,283.22,283.01,283.03,2069.0,280.5916,280.7998,280.5916,280.6114,2069.0
2025-01-03 15:20:00,283.12,283.42,283.12,283.2,2635.0,280.7007,280.9981,280.7007,280.78,2635.0
2025-01-03 15:25:00,283.3,283.61,283.23,283.46,2104.0,280.8791,281.1865,280.8097,281.0377,2104.0
2025-01-03 15:30:00,283.32,283.32,283.15,283.24,2422.0,280.8989,280.8989,280.7304,280.8196,2422.0
2025-01-03 15:35:00,283.14,283.43,283.14,283.3,1940.0,280.7205,281.008,280.7205,280.8791,1940.0
2025-01-03 15:40:00,283.29,283.4,283.18,283.4,2506.0,280.8692,280.9783,280.7601,280.9783,2506.0
2025-01-03 15:45:00,283.12,283.2,282.69,282.92,6088.0,280.7007,280.78,280.2743,280.5024,6088.0
2025-01-03 15:50:00,282.85,282.85,282.23,282.37,10033.0,280.433,280.433,279.8183,279.9571,10033.0
2025-01-03 15:55:00,282.26,283.06,282.26,282.53,31900.0,279.848,280.6412,279.848,280.1157,31900.0
2025-01-06 09:30:00,285.39,286.37,284.12,285.94,14191.0,282.9513,283.9229,281.6921,283.4966,14191.0
2025-01-06 09:35:00,285.35,286.05,285.0,285.13,1347.0,282.9116,283.6056,282.5646,282.6935,1347.0
2025-01-06 09:40:00,285.03,287.29,285.03,286.91,4779.0,282.5943,284.835,282.5943,284.4583,4779.0
2025-01-06 09:45:00,286.86,287.25,286.72,286.84,2306.0,284.4087,284.7954,284.2699,284.3889,2306.0
2025-01-06 09:50:00,286.72,286.72,286.0,286.19,800.0,284.2699,284.2699,283.556,283.7444,800.0
2025-01-06 09:55:00,286.3,286.78,286.3,286.78,500.0,283.8535,284.3294,283.8535,284.3294,500.0
2025-01-06 10:00:00,286.58,287.2,286.58,287.19,3023.0,284.1311,284.7458,284.1311,284.7359,3023.0
2025-01-06 10:05:00,287.09,287.48,286.97,287.48,1107.0,284.6367,285.0234,284.5178,285.0234,1107.0
2025-01-06 10:10:00,287.43,287.43,286.74,286.74,1190.0,284.9738,284.9738,284.2897,284.2897,1190.0
2025-01-06 10:15:00,286.66,286.66,286.19,286.48,1879.0,284.2104,284.2104,283.7444,284.0319,1879.0
2025-01-06 10:20:00,286.22,286.52,285.95,286.17,1948.0,283.7742,284.0716,283.5065,283.7246,1948.0
2025-01-06 10:25:00,286.26,286.78,286.26,286.78,1333.0,283.8138,284.3294,283.8138,284.3294,1333.0
2025-01-06 10:30:00,286.94,287.26,286.88,287.19,2782.0,284.488,284.8053,284.4285,284.7359,2782.0
2025-01-06 10:35:00,287.1,287.1,286.7,286.9,1300.0,284.6466,284.6466,284.2501,284.4483,1300.0
2025-01-06 10:40:00,286.79,287.19,286.59,287.19,860.0,284.3393,284.7359,284.141,284.7359,860.0
2025-01-06 10:45:00,286.88,286.88,286.57,286.58,927.0,284.4285,284.4285,284.1212,284.1311,927.0
2025-01-06 10:50:00,286.67,286.92,286.67,286.7,1613.0,284.2203,284.4682,284.2203,284.2501,1613.0
2025-01-06 10:55:00,286.72,286.72,286.33,286.33,805.0,284.2699,284.2699,283.8832,283.8832,805.0
2025-01-06 11:00:00,286.39,286.43,286.21,286.22,810.0,283.9427,283.9824,283.7642,283.7742,810.0
2025-01-06 11:05:00,286.24,286.24,286.0,286.16,300.0,283.794,283.794,283.556,283.7147,300.0
2025-01-06 11:10:00,286.21,286.37,285.84,286.19,1555.0,283.7642,283.9229,283.3974,283.7444,1555.0
2025-01-06 11:15:00,286.14,286.23,285.99,285.99,1435.0,283.6948,283.7841,283.5461,283.5461,1435.0
2025-01-06 11:20:00,286.03,286.22,285.99,286.22,2200.0,283.5858,283.7742,283.5461,283.7742,2200.0
2025-01-06 11:25:00,286.02,286.02,285.77,285.77,5935.0,283.5759,283.5759,283.328,283.328,5935.0
2025-01-06 11:30:00,285.71,286.19,285.71,285.89,3014.0,283.2685,283.7444,283.2685,283.447,3014.0
2025-01-06 11:35:00,285.96,286.06,285.93,285.98,1332.0,283.5164,283.6155,283.4866,283.5362,1332.0
2025-01-06 11:40:00,285.92,285.92,285.82,285.82,200.0,283.4767,283.4767,283.3776,283.3776,200.0
2025-01-06 11:45:00,285.73,285.73,285.49,285.66,1548.0,283.2883,283.2883,283.0504,283.2189,1548.0
2025-01-06 11:50:00,285.65,285.92,285.51,285.92,1600.0,283.209,283.4767,283.0702,283.4767,1600.0
2025-01-06 11:55:00,286.11,286.14,286.03,286.05,799.0,283.6651,283.6948,283.5858,283.6056,799.0
2025-01-06 12:00:00,285.92,286.05,285.7,285.7,1868.0,283.4767,283.6056,283.2586,283.2586,1868.0
2025-01-06 12:05:00,285.68,285.68,285.22,285.22,1408.0,283.2388,283.2388,282.7827,282.7827,1408.0
2025-01-06 12:10:00,285.42,285.69,285.41,285.69,2506.0,282.981,283.2487,282.9711,283.2487,2506.0
2025-01-06 12:15:00,285.64,285.81,285.64,285.68,2697.0,283.1991,283.3677,283.1991,283.2388,2697.0
2025-01-06 12:20:00,285.76,285.81,285.08,285.08,2586.0,283.3181,283.3677,282.6439,282.6439,2586.0
2025-01-06 12:25:00,285.13,285.15,285.12,285.15,1076.0,282.6935,282.7133,282.6836,282.7133,1076.0
2025-01-06 12:30:00,285.04,285.04,285.03,285.04,700.0,282.6042,282.6042,282.5943,282.6042,700.0
2025-01-06 12:35:00,285.04,285.06,284.9,284.9,1177.0,282.6042,282.6241,282.4654,282.4654,1177.0
2025-01-06 12:40:00,284.88,284.88,284.63,284.63,1134.0,282.4456,282.4456,282.1977,282.1977,1134.0
2025-01-06 12:45:00,284.51,284.75,284.51,284.57,400.0,282.0788,282.3167,282.0788,282.1383,400.0
2025-01-06 12:50:00,284.49,284.49,284.06,284.19,1690.0,282.0589,282.0589,281.6326,281.7615,1690.0
2025-01-06 12:55:00,284.04,284.22,284.04,284.22,600.0,281.6128,281.7913,281.6128,281.7913,600.0
2025-01-06 13:00:00,284.21,284.29,283.73,283.78,3068.0,281.7813,281.8607,281.3054,281.355,3068.0
2025-01-06 13:05:00,283.78,283.78,283.59,283.78,1226.0,281.355,281.355,281.1666,281.355,1226.0
2025-01-06 13:10:00,283.59,283.95,283.59,283.87,1547.0,281.1666,281.5236,281.1666,281.4442,1547.0
2025-01-06 13:15:00,284.07,284.07,283.88,283.98,3304.0,281.6425,281.6425,281.4542,281.5533,3304.0
2025-01-06 13:20:00,283.98,284.26,283.85,283.99,2265.0,281.5533,281.8309,281.4244,281.5632,2265.0
2025-01-06 13:25:00,283.99,283.99,283.99,283.99,0.0,281.5632,281.5632,281.5632,281.5632,0.0
2025-01-06 13:30:00,284.07,284.08,283.62,283.62,1611.0,281.6425,281.6524,281.1964,281.1964,1611.0
2025-01-06 13:35:00,283.62,283.62,283.35,283.35,1019.0,281.1964,281.1964,280.9287,280.9287,1019.0
2025-01-06 13:40:00,283.09,283.24,283.09,283.24,647.0,280.6709,280.8196,280.6709,280.8196,647.0
2025-01-06 13:45:00,282.99,283.27,282.99,283.26,375.0,280.5718,280.8494,280.5718,280.8395,375.0
2025-01-06 13:50:00,283.06,283.24,283.0,283.23,2758.0,280.6412,280.8196,280.5817,280.8097,2758.0
2025-01-06 13:55:00,283.22,283.52,283.2,283.2,1312.0,280.7998,281.0972,280.78,280.78,1312.0
2025-01-06 14:00:00,283.1,283.1,282.54,282.54,2615.0,280.6808,280.6808,280.1256,280.1256,2615.0
2025-01-06 14:05:00,282.67,282.68,282.64,282.66,600.0,280.2545,280.2644,280.2248,280.2446,600.0
2025-01-06 14:10:00,282.65,282.65,282.63,282.63,681.0,280.2347,280.2347,280.2148,280.2148,681.0
2025-01-06 14:15:00,282.59,282.97,282.59,282.86,2142.0,280.1752,280.5519,280.1752,280.4429,2142.0
2025-01-06 14:20:00,282.66,282.66,282.51,282.51,602.0,280.2446,280.2446,280.0959,280.0959,602.0
2025-01-06 14:25:00,282.5,282.5,282.36,282.36,580.0,280.0859,280.0859,279.9471,279.9471,580.0
2025-01-06 14:30:00,282.28,282.36,282.09,282.22,1837.0,279.8678,279.9471,279.6795,279.8083,1837.0
2025-01-06 14:35:00,282.22,282.22,282.05,282.17,818.0,279.8083,279.8083,279.6398,279.7588,818.0
2025-01-06 14:40:00,282.07,282.36,282.07,282.25,1600.0,279.6596,279.9471,279.6596,279.8381,1600.0
2025-01-06 14:45:00,282.22,282.47,282.07,282.36,2497.0,279.8083,280.0562,279.6596,279.9471,2497.0
2025-01-06 14:50:00,282.38,282.38,282.21,282.24,1204.0,279.967,279.967,279.7984,279.8282,1204.0
2025-01-06 14:55:00,282.17,282.17,281.84,281.85,1249.0,279.7588,279.7588,279.4316,279.4415,1249.0
2025-01-06 15:00:00,281.51,281.53,281.24,281.46,1300.0,279.1044,279.1242,278.8367,279.0548,1300.0
2025-01-06 15:05:00,281.36,281.67,281.15,281.57,5376.0,278.9557,279.263,278.7475,279.1639,5376.0
2025-01-06 15:10:00,281.63,281.96,281.52,281.52,5010.0,279.2234,279.5506,279.1143,279.1143,5010.0
2025-01-06 15:15:00,281.51,281.51,281.21,281.3,1563.0,279.1044,279.1044,278.807,278.8962,1563.0
2025-01-06 15:20:00,281.08,281.72,281.08,281.56,2510.0,278.6781,279.3126,278.6781,279.154,2510.0
2025-01-06 15:25:00,281.56,281.63,281.26,281.39,1622.0,279.154,279.2234,278.8565,278.9854,1622.0
2025-01-06 15:30:00,281.41,281.73,281.07,281.66,12887.0,279.0053,279.3225,278.6682,279.2531,12887.0
2025-01-06 15:35:00,281.66,281.84,281.49,281.49,2816.0,279.2531,279.4316,279.0846,279.0846,2816.0
2025-01-06 15:40:00,281.51,281.73,281.36,281.54,3496.0,279.1044,279.3225,278.9557,279.1342,3496.0
2025-01-06 15:45:00,281.46,281.54,281.24,281.49,12743.0,279.0548,279.1342,278.8367,279.0846,12743.0
2025-01-06 15:50:00,281.39,281.75,281.03,281.5,16766.0,278.9854,279.3424,278.6285,279.0945,16766.0
2025-01-06 15:55:00,281.36,281.9,281.2,281.55,42216.0,278.9557,279.4911,278.7971,279.1441,42216.0
2025-01-07 09:30:00,282.07,284.41,282.07,283.8,11598.0,279.6596,281.9796,279.6596,281.3748,11598.0
2025-01-07 09:35:00,283.86,283.95,283.19,283.19,3004.0,281.4343,281.5236,280.7701,280.7701,3004.0
2025-01-07 09:40:00,284.27,284.28,282.72,283.31,2022.0,281.8408,281.8507,280.3041,280.889,2022.0
2025-01-07 09:45:00,283.31,283.99,282.73,283.99,5419.0,280.889,281.5632,280.314,281.5632,5419.0
2025-01-07 09:50:00,283.92,284.57,283.35,284.57,5762.0,281.4938,282.1383,280.9287,282.1383,5762.0
2025-01-07 09:55:00,284.55,284.68,284.22,284.53,2272.0,282.1184,282.2473,281.7913,282.0986,2272.0
2025-01-07 10:00:00,284.22,284.22,282.24,282.24,1929.0,281.7913,281.7913,279.8282,279.8282,1929.0
2025-01-07 10:05:00,282.09,282.22,281.68,281.69,900.0,279.6795,279.8083,279.273,279.2829,900.0
2025-01-07 10:10:00,281.3,282.05,281.08,281.5,1537.0,278.8962,279.6398,278.6781,279.0945,1537.0
2025-01-07 10:15:00,281.86,281.94,281.3,281.94,1351.0,279.4514,279.5307,278.8962,279.5307,1351.0
2025-01-07 10:20:00,282.77,283.11,282.76,282.76,1000.0,280.3536,280.6907,280.3437,280.3437,1000.0
2025-01-07 10:25:00,283.15,283.59,282.75,283.43,2255.0,280.7304,281.1666,280.3338,281.008,2255.0
2025-01-07 10:30:00,282.82,283.32,282.33,283.32,1323.0,280.4032,280.8989,279.9174,280.8989,1323.0
2025-01-07 10:35:00,282.93,283.48,282.17,282.67,3347.0,280.5123,281.0576,279.7588,280.2545,3347.0
2025-01-07 10:40:00,282.57,282.84,282.06,282.38,2765.0,280.1554,280.423,279.6497,279.967,2765.0
2025-01-07 10:45:00,282.03,282.38,281.43,281.81,905.0,279.62,279.967,279.0251,279.4018,905.0
2025-01-07 10:50:00,282.22,283.05,282.19,282.99,1614.0,279.8083,280.6312,279.7786,280.5718,1614.0
2025-01-07 10:55:00,282.98,283.52,282.98,283.36,5442.0,280.5618,281.0972,280.5618,280.9386,5442.0
2025-01-07 11:00:00,283.66,283.94,283.27,283.62,3194.0,281.236,281.5136,280.8494,281.1964,3194.0
2025-01-07 11:05:00,283.39,283.46,283.11,283.46,948.0,280.9683,281.0377,280.6907,281.0377,948.0
2025-01-07 11:10:00,283.18,283.21,282.52,282.94,1200.0,280.7601,280.7899,280.1058,280.5222,1200.0
2025-01-07 11:15:00,283.29,283.5,282.51,282.58,2803.0,280.8692,281.0774,280.0959,280.1653,2803.0
2025-01-07 11:20:00,282.76,282.81,282.55,282.67,2100.0,280.3437,280.3933,280.1355,280.2545,2100.0
2025-01-07 11:25:00,282.67,283.15,282.67,282.92,1196.0,280.2545,280.7304,280.2545,280.5024,1196.0
2025-01-07 11:30:00,282.57,282.6,282.15,282.15,1303.0,280.1554,280.1851,279.7389,279.7389,1303.0
2025-01-07 11:35:00,282.26,282.37,281.74,282.37,600.0,279.848,279.9571,279.3324,279.9571,600.0
2025-01-07 11:40:00,282.52,282.53,282.05,282.53,1100.0,280.1058,280.1157,279.6398,280.1157,1100.0
2025-01-07 11:45:00,281.89,282.2,281.89,282.2,303.0,279.4812,279.7885,279.4812,279.7885,303.0
2025-01-07 11:50:00,282.09,282.09,281.43,281.97,1047.0,279.6795,279.6795,279.0251,279.5605,1047.0
2025-01-07 11:55:00,281.49,281.73,281.26,281.45,2141.0,279.0846,279.3225,278.8565,279.0449,2141.0
2025-01-07 12:00:00,281.68,281.89,281.33,281.33,1537.0,279.273,279.4812,278.9259,278.9259,1537.0
2025-01-07 12:05:00,281.31,281.31,281.25,281.25,285.0,278.9061,278.9061,278.8466,278.8466,285.0
2025-01-07 12:10:00,281.24,281.87,281.24,281.72,2214.0,278.8367,279.4613,278.8367,279.3126,2214.0
2025-01-07 12:15:00,281.9,282.12,281.87,282.09,1299.0,279.4911,279.7092,279.4613,279.6795,1299.0
2025-01-07 12:20:00,281.95,282.11,281.85,281.85,700.0,279.5406,279.6993,279.4415,279.4415,700.0
2025-01-07 12:25:00,281.89,281.98,281.72,281.89,678.0,279.4812,279.5704,279.3126,279.4812,678.0
2025-01-07 12:30:00,281.7,282.33,281.7,282.02,3135.0,279.2928,279.9174,279.2928,279.61,3135.0
2025-01-07 12:35:00,282.17,282.18,281.67,281.71,700.0,279.7588,279.7687,279.263,279.3027,700.0
2025-01-07 12:40:00,281.69,281.69,281.45,281.46,900.0,279.2829,279.2829,279.0449,279.0548,900.0
2025-01-07 12:45:00,281.64,281.64,281.26,281.54,400.0,279.2333,279.2333,278.8565,279.1342,400.0
2025-01-07 12:50:00,281.38,281.38,281.09,281.32,1562.0,278.9755,278.9755,278.688,278.916,1562.0
2025-01-07 12:55:00,281.32,281.57,281.13,281.35,2376.0,278.916,279.1639,278.7277,278.9458,2376.0
2025-01-07 13:00:00,281.53,281.77,281.31,281.44,2011.0,279.1242,279.3622,278.9061,279.035,2011.0
2025-01-07 13:05:00,281.6,281.77,281.47,281.77,415.0,279.1936,279.3622,279.0647,279.3622,415.0
2025-01-07 13:10:00,281.8,282.05,281.58,281.79,1917.0,279.3919,279.6398,279.1738,279.382,1917.0
2025-01-07 13:15:00,281.74,282.01,281.73,281.77,600.0,279.3324,279.6001,279.3225,279.3622,600.0
2025-01-07 13:20:00,281.98,281.98,281.68,281.85,1030.0,279.5704,279.5704,279.273,279.4415,1030.0
2025-01-07 13:25:00,281.85,282.02,281.74,282.0,1212.0,279.4415,279.61,279.3324,279.5902,1212.0
2025-01-07 13:30:00,282.0,282.0,281.76,282.0,400.0,279.5902,279.5902,279.3523,279.5902,400.0
2025-01-07 13:35:00,281.82,282.0,281.39,281.43,1819.0,279.4118,279.5902,278.9854,279.0251,1819.0
2025-01-07 13:40:00,280.89,281.16,280.85,280.89,1569.0,278.4897,278.7574,278.45,278.4897,1569.0
2025-01-07 13:45:00,281.13,281.57,281.12,281.57,1638.0,278.7277,279.1639,278.7177,279.1639,1638.0
2025-01-07 13:50:00,281.37,281.55,281.37,281.37,819.0,278.9656,279.1441,278.9656,278.9656,819.0
2025-01-07 13:55:00,281.34,281.34,281.34,281.34,218.0,278.9359,278.9359,278.9359,278.9359,218.0
2025-01-07 14:00:00,281.34,281.36,281.22,281.23,1356.0,278.9359,278.9557,278.8169,278.8268,1356.0
2025-01-07 14:05:00,281.05,281.17,280.97,281.13,800.0,278.6483,278.7673,278.569,278.7277,800.0
2025-01-07 14:10:00,281.31,281.59,281.23,281.42,2105.0,278.9061,279.1837,278.8268,279.0152,2105.0
2025-01-07 14:15:00,281.35,281.43,280.91,281.13,1420.0,278.9458,279.0251,278.5095,278.7277,1420.0
2025-01-07 14:20:00,280.92,281.18,280.86,281.18,700.0,278.5194,278.7772,278.46,278.7772,700.0
2025-01-07 14:25:00,281.28,281.3,281.09,281.13,1005.0,278.8764,278.8962,278.688,278.7277,1005.0
2025-01-07 14:30:00,281.14,281.14,280.86,281.08,1119.0,278.7376,278.7376,278.46,278.6781,1119.0
2025-01-07 14:35:00,281.08,281.33,280.98,281.09,2081.0,278.6781,278.9259,278.5789,278.688,2081.0
2025-01-07 14:40:00,280.96,281.42,280.96,281.42,746.0,278.5591,279.0152,278.5591,279.0152,746.0
2025-01-07 14:45:00,281.42,281.42,280.96,280.96,1460.0,279.0152,279.0152,278.5591,278.5591,1460.0
2025-01-07 14:50:00,281.09,281.16,281.03,281.16,835.0,278.688,278.7574,278.6285,278.7574,835.0
2025-01-07 14:55:00,281.03,281.46,281.01,281.46,4649.0,278.6285,279.0548,278.6087,279.0548,4649.0
2025-01-07 15:00:00,281.43,281.64,280.99,281.07,3224.0,279.0251,279.2333,278.5889,278.6682,3224.0
2025-01-07 15:05:00,281.2,281.2,281.03,281.03,500.0,278.7971,278.7971,278.6285,278.6285,500.0
2025-01-07 15:10:00,281.15,281.17,280.86,281.05,6477.0,278.7475,278.7673,278.46,278.6483,6477.0
2025-01-07 15:15:00,281.23,281.29,280.86,280.86,4777.0,278.8268,278.8863,278.46,278.46,4777.0
2025-01-07 15:20:00,280.7,280.71,280.27,280.39,2496.0,278.3013,278.3112,277.875,277.994,2496.0
2025-01-07 15:25:00,280.51,280.66,280.44,280.5,1029.0,278.113,278.2617,278.0436,278.103,1029.0
2025-01-07 15:30:00,280.66,280.67,280.13,280.13,2538.0,278.2617,278.2716,277.7362,277.7362,2538.0
2025-01-07 15:35:00,280.03,280.3,279.68,280.3,3016.0,277.6371,277.9047,277.29,277.9047,3016.0
2025-01-07 15:40:00,280.45,281.13,280.37,280.54,7536.0,278.0535,278.7277,277.9741,278.1427,7536.0
2025-01-07 15:45:00,280.63,280.75,280.43,280.69,2237.0,278.2319,278.3509,278.0336,278.2914,2237.0
2025-01-07 15:50:00,280.69,281.31,280.61,281.31,5586.0,278.2914,278.9061,278.2121,278.9061,5586.0
2025-01-07 15:55:00,281.26,281.92,280.68,281.32,68678.0,278.8565,279.5109,278.2815,278.916,68678.0
2025-01-08 09:30:00,277.74,279.12,277.74,278.5,8848.0,275.3666,276.7348,275.3666,276.1201,8848.0
2025-01-08 09:35:00,279.04,279.99,278.96,279.68,2837.0,276.6555,277.5974,276.5762,277.29,2837.0
2025-01-08 09:40:00,279.68,279.68,278.01,278.01,1523.0,277.29,277.29,275.6343,275.6343,1523.0
2025-01-08 09:45:00,278.24,278.39,277.58,278.15,3532.0,275.8624,276.0111,275.208,275.7731,3532.0
2025-01-08 09:50:00,278.1,278.13,277.54,277.66,1024.0,275.7235,275.7533,275.1683,275.2873,1024.0
2025-01-08 09:55:00,277.83,277.83,276.75,276.75,1264.0,275.4559,275.4559,274.3851,274.3851,1264.0
2025-01-08 10:00:00,277.16,278.43,277.03,278.43,4200.0,274.7916,276.0507,274.6627,276.0507,4200.0
2025-01-08 10:05:00,278.0,278.5,278.0,278.39,1375.0,275.6244,276.1201,275.6244,276.0111,1375.0
2025-01-08 10:10:00,278.39,278.57,277.72,278.04,5937.0,276.0111,276.1895,275.3468,275.6641,5937.0
2025-01-08 10:15:00,276.94,277.45,276.94,277.45,668.0,274.5735,275.0791,274.5735,275.0791,668.0
2025-01-08 10:20:00,276.95,277.09,276.52,276.78,3260.0,274.5834,274.7222,274.157,274.4148,3260.0
2025-01-08 10:25:00,276.63,277.27,276.62,276.88,10905.0,274.2661,274.9006,274.2562,274.514,10905.0
2025-01-08 10:30:00,276.9,277.08,276.6,277.08,6955.0,274.5338,274.7123,274.2364,274.7123,6955.0
2025-01-08 10:35:00,277.31,277.61,277.21,277.6,1600.0,274.9403,275.2377,274.8412,275.2278,1600.0
2025-01-08 10:40:00,277.18,277.34,277.18,277.33,300.0,274.8114,274.97,274.8114,274.9601,300.0
2025-01-08 10:45:00,277.09,277.17,276.96,277.17,600.0,274.7222,274.8015,274.5933,274.8015,600.0
2025-01-08 10:50:00,276.91,278.12,276.91,277.98,2058.0,274.5437,275.7434,274.5437,275.6046,2058.0
2025-01-08 10:55:00,277.94,278.06,277.79,277.8,2838.0,275.5649,275.6839,275.4162,275.4261,2838.0
2025-01-08 11:00:00,278.15,278.22,278.03,278.1,865.0,275.7731,275.8425,275.6541,275.7235,865.0
2025-01-08 11:05:00,278.18,278.47,277.96,278.44,2602.0,275.8029,276.0904,275.5847,276.0606,2602.0
2025-01-08 11:10:00,278.53,278.65,278.41,278.53,2210.0,276.1499,276.2688,276.0309,276.1499,2210.0
2025-01-08 11:15:00,278.32,278.53,278.32,278.51,1640.0,275.9417,276.1499,275.9417,276.13,1640.0
2025-01-08 11:20:00,278.62,278.96,278.62,278.96,1000.0,276.2391,276.5762,276.2391,276.5762,1000.0
2025-01-08 11:25:00,278.92,278.92,278.63,278.63,734.0,276.5365,276.5365,276.249,276.249,734.0
2025-01-08 11:30:00,278.93,278.99,278.85,278.86,600.0,276.5465,276.6059,276.4671,276.4771,600.0
2025-01-08 11:35:00,278.86,279.22,278.85,279.22,919.0,276.4771,276.834,276.4671,276.834,919.0
2025-01-08 11:40:00,279.23,279.51,279.1,279.51,2866.0,276.8439,277.1215,276.715,277.1215,2866.0
2025-01-08 11:45:00,279.51,279.53,279.3,279.45,5376.0,277.1215,277.1413,276.9133,277.062,5376.0
2025-01-08 11:50:00,279.46,279.7,279.44,279.64,1200.0,277.0719,277.3099,277.0521,277.2504,1200.0
2025-01-08 11:55:00,279.5,279.75,279.5,279.62,700.0,277.1116,277.3594,277.1116,277.2306,700.0
2025-01-08 12:00:00,279.73,279.73,279.23,279.23,1411.0,277.3396,277.3396,276.8439,276.8439,1411.0
2025-01-08 12:05:00,279.24,279.43,278.75,279.18,2771.0,276.8538,277.0422,276.368,276.7943,2771.0
2025-01-08 12:10:00,278.65,278.68,278.5,278.5,430.0,276.2688,276.2986,276.1201,276.1201,430.0
2025-01-08 12:15:00,278.36,278.47,278.33,278.38,500.0,275.9813,276.0904,275.9516,276.0012,500.0
2025-01-08 12:20:00,278.48,278.48,278.26,278.41,545.0,276.1003,276.1003,275.8822,276.0309,545.0
2025-01-08 12:25:00,278.5,278.65,278.38,278.38,1534.0,276.1201,276.2688,276.0012,276.0012,1534.0
2025-01-08 12:30:00,278.36,278.88,278.36,278.57,702.0,275.9813,276.4969,275.9813,276.1895,702.0
2025-01-08 12:35:00,278.64,278.64,278.44,278.46,800.0,276.2589,276.2589,276.0606,276.0805,800.0
2025-01-08 12:40:00,278.44,278.92,278.44,278.78,2200.0,276.0606,276.5365,276.0606,276.3977,2200.0
2025-01-08 12:45:00,278.93,279.03,278.75,278.92,2967.0,276.5465,276.6456,276.368,276.5365,2967.0
2025-01-08 12:50:00,278.96,279.07,278.88,279.05,1000.0,276.5762,276.6853,276.4969,276.6654,1000.0
2025-01-08 12:55:00,279.25,279.52,279.25,279.51,1232.0,276.8637,277.1314,276.8637,277.1215,1232.0
2025-01-08 13:00:00,279.18,279.66,279.18,279.5,1000.0,276.7943,277.2702,276.7943,277.1116,1000.0
2025-01-08 13:05:00,279.75,279.8,279.75,279.8,200.0,277.3594,277.409,277.3594,277.409,200.0
2025-01-08 13:10:00,279.59,279.69,279.43,279.48,863.0,277.2008,277.3,277.0422,277.0918,863.0
2025-01-08 13:15:00,279.35,279.58,279.35,279.58,400.0,276.9629,277.1909,276.9629,277.1909,400.0
2025-01-08 13:20:00,279.82,279.93,279.66,279.87,1392.0,277.4288,277.5379,277.2702,277.4784,1392.0
2025-01-08 13:25:00,279.98,280.8,279.8,280.62,2067.0,277.5875,278.4005,277.409,278.222,2067.0
2025-01-08 13:30:00,280.92,280.92,280.23,280.49,1502.0,278.5194,278.5194,277.8353,278.0931,1502.0
2025-01-08 13:35:00,280.47,281.02,280.47,281.02,546.0,278.0733,278.6186,278.0733,278.6186,546.0
2025-01-08 13:40:00,281.02,281.02,281.02,281.02,0.0,278.6186,278.6186,278.6186,278.6186,0.0
2025-01-08 13:45:00,280.47,280.47,280.4,280.41,490.0,278.0733,278.0733,278.0039,278.0138,490.0
2025-01-08 13:50:00,279.81,279.81,279.81,279.81,118.0,277.4189,277.4189,277.4189,277.4189,118.0
2025-01-08 13:55:00,279.63,279.64,279.61,279.63,600.0,277.2405,277.2504,277.2206,277.2405,600.0
2025-01-08 14:00:00,279.39,279.63,279.35,279.63,1030.0,277.0025,277.2405,276.9629,277.2405,1030.0
2025-01-08 14:05:00,279.74,280.6,279.72,280.59,805.0,277.3495,278.2022,277.3297,278.1923,805.0
2025-01-08 14:10:00,280.43,280.43,280.07,280.07,446.0,278.0336,278.0336,277.6767,277.6767,446.0
2025-01-08 14:15:00,280.08,280.41,280.08,280.41,440.0,277.6866,278.0138,277.6866,278.0138,440.0
2025-01-08 14:20:00,280.19,281.01,280.18,281.0,776.0,277.7957,278.6087,277.7858,278.5988,776.0
2025-01-08 14:25:00,281.06,281.08,280.94,281.08,320.0,278.6583,278.6781,278.5393,278.6781,320.0
2025-01-08 14:30:00,280.73,280.73,280.02,280.03,600.0,278.3311,278.3311,277.6271,277.6371,600.0
2025-01-08 14:35:00,280.03,280.11,279.93,279.93,889.0,277.6371,277.7164,277.5379,277.5379,889.0
2025-01-08 14:40:00,280.05,280.09,279.98,279.98,1287.0,277.6569,277.6965,277.5875,277.5875,1287.0
2025-01-08 14:45:00,279.98,280.2,279.98,280.11,1002.0,277.5875,277.8056,277.5875,277.7164,1002.0
2025-01-08 14:50:00,280.11,280.11,279.78,279.82,3489.0,277.7164,277.7164,277.3892,277.4288,3489.0
2025-01-08 14:55:00,279.9,279.96,279.77,279.88,2892.0,277.5082,277.5677,277.3793,277.4883,2892.0
2025-01-08 15:00:00,279.88,280.05,279.87,279.99,4634.0,277.4883,277.6569,277.4784,277.5974,4634.0
2025-01-08 15:05:00,279.99,280.11,279.61,279.81,3022.0,277.5974,277.7164,277.2206,277.4189,3022.0
2025-01-08 15:10:00,279.88,279.93,279.84,279.93,500.0,277.4883,277.5379,277.4487,277.5379,500.0
2025-01-08 15:15:00,279.84,280.14,279.83,280.08,1300.0,277.4487,277.7461,277.4388,277.6866,1300.0
2025-01-08 15:20:00,280.19,280.19,279.88,279.96,1200.0,277.7957,277.7957,277.4883,277.5677,1200.0
2025-01-08 15:25:00,279.99,280.42,279.86,280.41,1439.0,277.5974,278.0237,277.4685,278.0138,1439.0
2025-01-08 15:30:00,280.27,280.35,279.91,279.92,1184.0,277.875,277.9543,277.5181,277.528,1184.0
2025-01-08 15:35:00,279.76,279.78,279.64,279.67,400.0,277.3694,277.3892,277.2504,277.2801,400.0
2025-01-08 15:40:00,279.76,280.01,279.75,280.0,2599.0,277.3694,277.6172,277.3594,277.6073,2599.0
2025-01-08 15:45:00,279.85,279.96,279.78,279.93,2208.0,277.4586,277.5677,277.3892,277.5379,2208.0
2025-01-08 15:50:00,279.95,280.1,279.78,279.78,3751.0,277.5577,277.7065,277.3892,277.3892,3751.0
2025-01-08 15:55:00,279.78,279.89,279.4,279.56,17235.0,277.3892,277.4983,277.0124,277.1711,17235.0
2025-01-10 09:30:00,274.38,274.38,274.19,274.19,506.0,272.0353,272.0353,271.847,271.847,506.0
2025-01-10 09:35:00,273.9,276.69,273.9,274.82,48251.0,271.5594,274.3256,271.5594,272.4716,48251.0
2025-01-10 09:40:00,274.82,277.89,274.6,277.88,21843.0,272.4716,275.5153,272.2535,275.5054,21843.0
2025-01-10 09:45:00,277.67,278.15,276.38,276.38,15704.0,275.2972,275.7731,274.0182,274.0182,15704.0
2025-01-10 09:50:00,276.69,277.45,276.58,277.31,9152.0,274.3256,275.0791,274.2165,274.9403,9152.0
2025-01-10 09:55:00,277.26,277.39,276.43,276.43,1628.0,274.8907,275.0196,274.0678,274.0678,1628.0
2025-01-10 10:00:00,276.43,276.43,274.7,274.78,4190.0,274.0678,274.0678,272.3526,272.4319,4190.0
2025-01-10 10:05:00,274.85,275.61,274.83,275.61,2077.0,272.5013,273.2548,272.4815,273.2548,2077.0
2025-01-10 10:10:00,275.07,275.44,274.56,274.56,1300.0,272.7194,273.0863,272.2138,272.2138,1300.0
2025-01-10 10:15:00,274.56,275.47,274.51,275.47,6652.0,272.2138,273.116,272.1642,273.116,6652.0
2025-01-10 10:20:00,275.62,276.56,275.57,276.56,1111.0,273.2647,274.1967,273.2152,274.1967,1111.0
2025-01-10 10:25:00,276.31,276.87,276.12,276.87,1911.0,273.9488,274.5041,273.7605,274.5041,1911.0
2025-01-10 10:30:00,276.31,276.6,276.18,276.2,3019.0,273.9488,274.2364,273.82,273.8398,3019.0
2025-01-10 10:35:00,276.19,276.61,275.84,276.15,1573.0,273.8299,274.2463,273.4829,273.7902,1573.0
2025-01-10 10:40:00,275.78,275.91,275.3,275.3,3574.0,273.4234,273.5523,272.9475,272.9475,3574.0
2025-01-10 10:45:00,275.3,275.54,275.29,275.54,1041.0,272.9475,273.1854,272.9376,273.1854,1041.0
2025-01-10 10:50:00,275.7,275.71,274.93,274.97,3830.0,273.3441,273.354,272.5806,272.6203,3830.0
2025-01-10 10:55:00,274.81,275.49,274.81,275.19,2551.0,272.4617,273.1359,272.4617,272.8384,2551.0
2025-01-10 11:00:00,275.23,275.23,274.95,274.95,1585.0,272.8781,272.8781,272.6005,272.6005,1585.0
2025-01-10 11:05:00,275.03,275.03,274.3,274.65,1464.0,272.6798,272.6798,271.956,272.303,1464.0
2025-01-10 11:10:00,274.65,275.0,274.64,274.8,3880.0,272.303,272.65,272.2931,272.4517,3880.0
2025-01-10 11:15:00,274.83,274.83,274.3,274.3,1282.0,272.4815,272.4815,271.956,271.956,1282.0
2025-01-10 11:20:00,274.47,274.94,274.34,274.79,1812.0,272.1246,272.5906,271.9957,272.4418,1812.0
2025-01-10 11:25:00,275.16,275.16,274.25,274.36,1439.0,272.8087,272.8087,271.9064,272.0155,1439.0
2025-01-10 11:30:00,274.31,274.43,274.31,274.4,365.0,271.9659,272.0849,271.9659,272.0552,365.0
2025-01-10 11:35:00,274.4,274.4,274.0,274.13,1405.0,272.0552,272.0552,271.6586,271.7875,1405.0
2025-01-10 11:40:00,274.1,274.79,274.1,274.79,3726.0,271.7577,272.4418,271.7577,272.4418,3726.0
2025-01-10 11:45:00,274.79,274.79,274.24,274.27,1236.0,272.4418,272.4418,271.8965,271.9263,1236.0
2025-01-10 11:50:00,274.44,274.75,274.32,274.37,1606.0,272.0948,272.4022,271.9758,272.0254,1606.0
2025-01-10 11:55:00,274.47,274.47,274.2,274.2,400.0,272.1246,272.1246,271.8569,271.8569,400.0
2025-01-10 12:00:00,274.13,274.54,274.0,274.03,2704.0,271.7875,272.194,271.6586,271.6883,2704.0
2025-01-10 12:05:00,274.06,274.24,274.02,274.07,3993.0,271.7181,271.8965,271.6784,271.728,3993.0
2025-01-10 12:10:00,274.07,274.08,273.31,273.31,3680.0,271.728,271.7379,270.9745,270.9745,3680.0
2025-01-10 12:15:00,273.31,274.0,273.31,274.0,3494.0,270.9745,271.6586,270.9745,271.6586,3494.0
2025-01-10 12:20:00,273.93,273.93,273.4,273.52,1959.0,271.5892,271.5892,271.0637,271.1827,1959.0
2025-01-10 12:25:00,273.53,273.53,272.08,273.06,16616.0,271.1926,271.1926,269.755,270.7266,16616.0
2025-01-10 12:30:00,273.07,273.11,273.07,273.11,700.0,270.7365,270.7762,270.7365,270.7762,700.0
2025-01-10 12:35:00,273.13,273.13,273.0,273.0,717.0,270.796,270.796,270.6671,270.6671,717.0
2025-01-10 12:40:00,273.05,273.24,273.04,273.14,2874.0,270.7167,270.9051,270.7068,270.8059,2874.0
2025-01-10 12:45:00,273.09,273.66,273.08,273.65,2216.0,270.7564,271.3215,270.7464,271.3116,2216.0
2025-01-10 12:50:00,273.57,273.6,273.38,273.38,2660.0,271.2323,271.262,271.0439,271.0439,2660.0
2025-01-10 12:55:00,273.59,274.31,273.4,274.31,2785.0,271.2521,271.9659,271.0637,271.9659,2785.0
2025-01-10 13:00:00,274.06,274.12,274.06,274.12,824.0,271.7181,271.7776,271.7181,271.7776,824.0
2025-01-10 13:05:00,274.06,274.45,274.04,274.45,1356.0,271.7181,272.1047,271.6982,272.1047,1356.0
2025-01-10 13:10:00,274.45,274.56,274.18,274.19,1279.0,272.1047,272.2138,271.837,271.847,1279.0
2025-01-10 13:15:00,274.13,274.41,273.84,274.41,1820.0,271.7875,272.0651,271.5,272.0651,1820.0
2025-01-10 13:20:00,274.15,274.55,274.15,274.55,3718.0,271.8073,272.2039,271.8073,272.2039,3718.0
2025-01-10 13:25:00,274.52,274.73,274.35,274.35,1936.0,272.1741,272.3823,272.0056,272.0056,1936.0
2025-01-10 13:30:00,274.38,274.7,274.23,274.49,1776.0,272.0353,272.3526,271.8866,272.1444,1776.0
2025-01-10 13:35:00,274.53,274.69,274.39,274.5,1681.0,272.1841,272.3427,272.0453,272.1543,1681.0
2025-01-10 13:40:00,274.5,274.73,274.5,274.72,300.0,272.1543,272.3823,272.1543,272.3724,300.0
2025-01-10 13:45:00,274.44,274.54,273.97,274.42,3775.0,272.0948,272.194,271.6288,272.075,3775.0
2025-01-10 13:50:00,274.42,274.62,274.31,274.31,900.0,272.075,272.2733,271.9659,271.9659,900.0
2025-01-10 13:55:00,274.35,274.91,274.35,274.9,3727.0,272.0056,272.5608,272.0056,272.5509,3727.0
2025-01-10 14:00:00,274.89,274.89,274.54,274.55,508.0,272.541,272.541,272.194,272.2039,508.0
2025-01-10 14:05:00,274.14,274.18,273.75,273.75,2928.0,271.7974,271.837,271.4107,271.4107,2928.0
2025-01-10 14:10:00,273.73,274.18,273.7,274.18,2382.0,271.3909,271.837,271.3611,271.837,2382.0
2025-01-10 14:15:00,273.84,273.96,273.84,273.96,306.0,271.5,271.6189,271.5,271.6189,306.0
2025-01-10 14:20:00,273.94,273.96,273.7,273.94,1921.0,271.5991,271.6189,271.3611,271.5991,1921.0
2025-01-10 14:25:00,273.72,274.26,273.72,274.26,3040.0,271.381,271.9164,271.381,271.9164,3040.0
2025-01-10 14:30:00,274.01,274.01,273.67,273.68,1438.0,271.6685,271.6685,271.3314,271.3413,1438.0
2025-01-10 14:35:00,273.68,273.72,273.5,273.72,904.0,271.3413,271.381,271.1629,271.381,904.0
2025-01-10 14:40:00,273.72,273.8,273.45,273.63,7062.0,271.381,271.4603,271.1133,271.2917,7062.0
2025-01-10 14:45:00,273.28,273.6,273.22,273.43,1909.0,270.9447,271.262,270.8852,271.0935,1909.0
2025-01-10 14:50:00,273.7,273.7,273.31,273.66,2744.0,271.3611,271.3611,270.9745,271.3215,2744.0
2025-01-10 14:55:00,273.99,273.99,273.55,273.59,2996.0,271.6487,271.6487,271.2124,271.2521,2996.0
2025-01-10 15:00:00,273.26,273.87,273.09,273.73,2071.0,270.9249,271.5297,270.7564,271.3909,2071.0
2025-01-10 15:05:00,273.72,273.77,273.54,273.61,1200.0,271.381,271.4305,271.2025,271.2719,1200.0
2025-01-10 15:10:00,273.48,273.61,273.18,273.18,1086.0,271.143,271.2719,270.8456,270.8456,1086.0
2025-01-10 15:15:00,272.82,272.96,272.37,272.59,6798.0,270.4887,270.6275,270.0425,270.2606,6798.0
2025-01-10 15:20:00,272.79,273.34,272.79,273.34,2865.0,270.4589,271.0042,270.4589,271.0042,2865.0
2025-01-10 15:25:00,272.98,273.17,272.8,273.17,1692.0,270.6473,270.8357,270.4688,270.8357,1692.0
2025-01-10 15:30:00,273.2,273.26,272.96,273.1,1617.0,270.8654,270.9249,270.6275,270.7663,1617.0
2025-01-10 15:35:00,273.1,273.99,273.09,273.5,4208.0,270.7663,271.6487,270.7564,271.1629,4208.0
2025-01-10 15:40:00,273.33,273.82,273.25,273.65,4027.0,270.9943,271.4801,270.915,271.3116,4027.0
2025-01-10 15:45:00,273.38,273.42,273.01,273.04,4579.0,271.0439,271.0835,270.677,270.7068,4579.0
2025-01-10 15:50:00,273.14,273.71,273.11,273.36,8592.0,270.8059,271.3711,270.7762,271.0241,8592.0
2025-01-10 15:55:00,273.33,273.68,273.12,273.22,43219.0,270.9943,271.3413,270.7861,270.8852,43219.0
2025-01-13 09:30:00,270.0,271.34,269.53,271.34,25249.0,267.6928,269.0213,267.2268,269.0213,25249.0
2025-01-13 09:35:00,271.34,272.34,270.54,272.13,17705.0,269.0213,270.0128,268.2282,269.8046,17705.0
2025-01-13 09:40:00,272.34,272.34,272.04,272.25,1700.0,270.0128,270.0128,269.7153,269.9235,1700.0
2025-01-13 09:45:00,272.18,273.44,272.17,272.93,2305.0,269.8541,271.1034,269.8442,270.5977,2305.0
2025-01-13 09:50:00,272.94,273.56,272.9,273.56,5956.0,270.6076,271.2223,270.568,271.2223,5956.0
2025-01-13 09:55:00,273.02,273.32,273.02,273.22,2666.0,270.687,270.9844,270.687,270.8852,2666.0
2025-01-13 10:00:00,273.22,273.27,272.91,272.91,2892.0,270.8852,270.9348,270.5779,270.5779,2892.0
2025-01-13 10:05:00,273.05,273.3,273.0,273.0,1405.0,270.7167,270.9646,270.6671,270.6671,1405.0
2025-01-13 10:10:00,273.0,273.27,272.93,273.26,2119.0,270.6671,270.9348,270.5977,270.9249,2119.0
2025-01-13 10:15:00,273.22,273.47,273.22,273.36,1521.0,270.8852,271.1331,270.8852,271.0241,1521.0
2025-01-13 10:20:00,273.36,273.37,272.94,273.12,3466.0,271.0241,271.034,270.6076,270.7861,3466.0
2025-01-13 10:25:00,273.12,273.24,272.84,273.09,5556.0,270.7861,270.9051,270.5085,270.7564,5556.0
2025-01-13 10:30:00,273.0,273.17,272.97,273.01,6025.0,270.6671,270.8357,270.6374,270.677,6025.0
2025-01-13 10:35:00,273.21,273.5,272.89,273.37,17514.0,270.8753,271.1629,270.5581,271.034,17514.0
2025-01-13 10:40:00,273.24,273.55,273.24,273.5,2464.0,270.9051,271.2124,270.9051,271.1629,2464.0
2025-01-13 10:45:00,273.55,273.59,273.41,273.41,1802.0,271.2124,271.2521,271.0736,271.0736,1802.0
2025-01-13 10:50:00,273.49,273.49,272.98,273.01,3807.0,271.1529,271.1529,270.6473,270.677,3807.0
2025-01-13 10:55:00,273.07,273.41,273.01,273.23,2262.0,270.7365,271.0736,270.677,270.8952,2262.0
2025-01-13 11:00:00,273.01,273.18,272.79,272.97,4335.0,270.677,270.8456,270.4589,270.6374,4335.0
2025-01-13 11:05:00,272.97,273.08,272.86,272.96,3176.0,270.6374,270.7464,270.5283,270.6275,3176.0
2025-01-13 11:10:00,273.07,273.23,272.89,272.89,2273.0,270.7365,270.8952,270.5581,270.5581,2273.0
2025-01-13 11:15:00,273.04,273.59,273.0,273.59,1850.0,270.7068,271.2521,270.6671,271.2521,1850.0
2025-01-13 11:20:00,273.59,273.73,273.15,273.73,3178.0,271.2521,271.3909,270.8158,271.3909,3178.0
2025-01-13 11:25:00,273.43,273.55,273.2,273.2,1821.0,271.0935,271.2124,270.8654,270.8654,1821.0
2025-01-13 11:30:00,273.09,273.09,273.06,273.07,500.0,270.7564,270.7564,270.7266,270.7365,500.0
2025-01-13 11:35:00,273.22,273.22,272.88,272.93,1710.0,270.8852,270.8852,270.5482,270.5977,1710.0
2025-01-13 11:40:00,273.0,273.52,272.99,273.36,2150.0,270.6671,271.1827,270.6572,271.0241,2150.0
2025-01-13 11:45:00,273.31,273.4,273.11,273.32,18550.0,270.9745,271.0637,270.7762,270.9844,18550.0
2025-01-13 11:50:00,273.11,273.11,272.99,272.99,1136.0,270.7762,270.7762,270.6572,270.6572,1136.0
2025-01-13 11:55:00,273.11,273.18,272.49,272.56,1993.0,270.7762,270.8456,270.1615,270.2309,1993.0
2025-01-13 12:00:00,272.18,272.53,272.09,272.49,1932.0,269.8541,270.2011,269.7649,270.1615,1932.0
2025-01-13 12:05:00,272.55,272.8,272.5,272.78,1089.0,270.221,270.4688,270.1714,270.449,1089.0
2025-01-13 12:10:00,272.84,273.1,272.83,273.0,1343.0,270.5085,270.7663,270.4986,270.6671,1343.0
2025-01-13 12:15:00,273.0,273.18,272.95,273.06,1893.0,270.6671,270.8456,270.6176,270.7266,1893.0
2025-01-13 12:20:00,272.82,273.02,272.82,272.82,2263.0,270.4887,270.687,270.4887,270.4887,2263.0
2025-01-13 12:25:00,272.8,273.11,272.77,273.0,1754.0,270.4688,270.7762,270.4391,270.6671,1754.0
2025-01-13 12:30:00,272.77,272.9,272.53,272.9,1555.0,270.4391,270.568,270.2011,270.568,1555.0
2025-01-13 12:35:00,272.85,272.91,272.48,272.48,370.0,270.5184,270.5779,270.1516,270.1516,370.0
2025-01-13 12:40:00,272.4,272.5,272.15,272.38,1197.0,270.0723,270.1714,269.8244,270.0524,1197.0
2025-01-13 12:45:00,272.58,272.85,272.58,272.73,804.0,270.2507,270.5184,270.2507,270.3994,804.0
2025-01-13 12:50:00,272.51,272.79,272.48,272.79,809.0,270.1813,270.4589,270.1516,270.4589,809.0
2025-01-13 12:55:00,272.81,273.26,272.6,273.25,1323.0,270.4788,270.9249,270.2705,270.915,1323.0
2025-01-13 13:00:00,273.29,273.29,272.97,272.97,697.0,270.9547,270.9547,270.6374,270.6374,697.0
2025-01-13 13:05:00,272.9,273.7,272.9,273.7,679.0,270.568,271.3611,270.568,271.3611,679.0
2025-01-13 13:10:00,273.7,273.75,273.7,273.75,200.0,271.3611,271.4107,271.3611,271.4107,200.0
2025-01-13 13:15:00,273.74,273.8,273.73,273.8,385.0,271.4008,271.4603,271.3909,271.4603,385.0
2025-01-13 13:20:00,273.83,273.83,273.83,273.83,100.0,271.49,271.49,271.49,271.49,100.0
2025-01-13 13:25:00,273.84,274.17,273.77,274.17,5224.0,271.5,271.8271,271.4305,271.8271,5224.0
2025-01-13 13:30:00,274.39,274.39,273.87,273.87,1576.0,272.0453,272.0453,271.5297,271.5297,1576.0
2025-01-13 13:35:00,274.35,274.36,273.87,274.36,2703.0,272.0056,272.0155,271.5297,272.0155,2703.0
2025-01-13 13:40:00,274.39,274.39,274.09,274.25,1751.0,272.0453,272.0453,271.7478,271.9064,1751.0
2025-01-13 13:45:00,274.3,274.73,274.29,274.73,607.0,271.956,272.3823,271.9461,272.3823,607.0
2025-01-13 13:50:00,274.74,274.74,274.39,274.53,978.0,272.3923,272.3923,272.0453,272.1841,978.0
2025-01-13 13:55:00,274.32,274.35,274.32,274.35,1115.0,271.9758,272.0056,271.9758,272.0056,1115.0
2025-01-13 14:00:00,274.52,274.53,274.35,274.36,872.0,272.1741,272.1841,272.0056,272.0155,872.0
2025-01-13 14:05:00,274.57,274.74,274.56,274.73,645.0,272.2237,272.3923,272.2138,272.3823,645.0
2025-01-13 14:10:00,274.88,275.44,274.88,275.26,7219.0,272.5311,273.0863,272.5311,272.9078,7219.0
2025-01-13 14:15:00,275.23,275.42,275.07,275.07,522.0,272.8781,273.0664,272.7194,272.7194,522.0
2025-01-13 14:20:00,275.25,275.42,275.2,275.22,1422.0,272.8979,273.0664,272.8483,272.8682,1422.0
2025-01-13 14:25:00,275.44,275.65,275.33,275.57,1198.0,273.0863,273.2945,272.9772,273.2152,1198.0
2025-01-13 14:30:00,275.62,275.72,275.37,275.37,1850.0,273.2647,273.3639,273.0169,273.0169,1850.0
2025-01-13 14:35:00,275.44,276.2,275.38,276.2,3670.0,273.0863,273.8398,273.0268,273.8398,3670.0
2025-01-13 14:40:00,275.97,275.97,275.96,275.97,100.0,273.6117,273.6117,273.6018,273.6117,100.0
2025-01-13 14:45:00,276.04,276.04,275.67,275.67,1311.0,273.6812,273.6812,273.3143,273.3143,1311.0
2025-01-13 14:50:00,275.77,275.91,275.77,275.85,300.0,273.4135,273.5523,273.4135,273.4928,300.0
2025-01-13 14:55:00,275.97,276.15,275.96,276.15,300.0,273.6117,273.7902,273.6018,273.7902,300.0
2025-01-13 15:00:00,275.94,275.94,275.69,275.75,1275.0,273.582,273.582,273.3341,273.3936,1275.0
2025-01-13 15:05:00,275.98,275.98,275.54,275.66,1001.0,273.6217,273.6217,273.1854,273.3044,1001.0
2025-01-13 15:10:00,275.54,275.54,275.21,275.38,14650.0,273.1854,273.1854,272.8582,273.0268,14650.0
2025-01-13 15:15:00,275.21,275.29,275.05,275.14,1226.0,272.8582,272.9376,272.6996,272.7888,1226.0
2025-01-13 15:20:00,275.03,275.15,274.94,275.11,4000.0,272.6798,272.7988,272.5906,272.7591,4000.0
2025-01-13 15:25:00,275.07,275.08,274.86,274.99,2613.0,272.7194,272.7294,272.5112,272.6401,2613.0
2025-01-13 15:30:00,274.96,275.2,274.92,275.18,4970.0,272.6104,272.8483,272.5707,272.8285,4970.0
2025-01-13 15:35:00,275.15,275.3,275.02,275.03,2796.0,272.7988,272.9475,272.6699,272.6798,2796.0
2025-01-13 15:40:00,275.14,275.17,275.0,275.02,4915.0,272.7888,272.8186,272.65,272.6699,4915.0
2025-01-13 15:45:00,275.08,275.21,275.0,275.21,5596.0,272.7294,272.8582,272.65,272.8582,5596.0
2025-01-13 15:50:00,275.3,276.08,275.3,275.91,8673.0,272.9475,273.7208,272.9475,273.5523,8673.0
2025-01-13 15:55:00,275.97,276.27,275.48,275.57,20814.0,273.6117,273.9092,273.1259,273.2152,20814.0
2025-01-14 09:30:00,276.71,277.19,275.65,276.67,10020.0,274.3454,274.8213,273.2945,274.3058,10020.0
2025-01-14 09:35:00,277.22,277.67,276.6,277.06,1300.0,274.8511,275.2972,274.2364,274.6924,1300.0
2025-01-14 09:40:00,276.84,277.91,276.61,277.51,2200.0,274.4743,275.5352,274.2463,275.1386,2200.0
2025-01-14 09:45:00,277.92,278.13,277.54,277.81,1819.0,275.5451,275.7533,275.1683,275.436,1819.0
2025-01-14 09:50:00,277.45,277.45,277.16,277.29,802.0,275.0791,275.0791,274.7916,274.9205,802.0
2025-01-14 09:55:00,277.28,277.28,276.43,276.44,1512.0,274.9106,274.9106,274.0678,274.0777,1512.0
2025-01-14 10:00:00,276.87,277.41,276.3,277.15,6219.0,274.5041,275.0394,273.9389,274.7817,6219.0
2025-01-14 10:05:00,277.41,278.26,277.41,278.01,2706.0,275.0394,275.8822,275.0394,275.6343,2706.0
2025-01-14 10:10:00,277.94,278.25,277.94,277.98,1589.0,275.5649,275.8723,275.5649,275.6046,1589.0
2025-01-14 10:15:00,277.91,278.03,277.72,277.88,1642.0,275.5352,275.6541,275.3468,275.5054,1642.0
2025-01-14 10:20:00,277.63,277.74,277.29,277.29,1972.0,275.2576,275.3666,274.9205,274.9205,1972.0
2025-01-14 10:25:00,277.71,277.81,277.18,277.3,14636.0,275.3369,275.436,274.8114,274.9304,14636.0
2025-01-14 10:30:00,277.14,277.67,276.82,277.51,4362.0,274.7718,275.2972,274.4545,275.1386,4362.0
2025-01-14 10:35:00,277.41,277.43,277.29,277.43,500.0,275.0394,275.0593,274.9205,275.0593,500.0
2025-01-14 10:40:00,277.56,278.03,277.56,278.03,5267.0,275.1882,275.6541,275.1882,275.6541,5267.0
2025-01-14 10:45:00,278.02,278.3,277.72,277.97,21862.0,275.6442,275.9218,275.3468,275.5947,21862.0
2025-01-14 10:50:00,277.81,277.89,277.49,277.89,2191.0,275.436,275.5153,275.1188,275.5153,2191.0
2025-01-14 10:55:00,278.04,278.04,277.32,277.67,800.0,275.6641,275.6641,274.9502,275.2972,800.0
2025-01-14 11:00:00,277.32,277.42,276.8,276.8,1884.0,274.9502,275.0494,274.4347,274.4347,1884.0
2025-01-14 11:05:00,276.72,276.72,276.68,276.68,300.0,274.3553,274.3553,274.3157,274.3157,300.0
2025-01-14 11:10:00,276.67,276.67,276.23,276.23,925.0,274.3058,274.3058,273.8695,273.8695,925.0
2025-01-14 11:15:00,276.24,276.7,275.84,276.29,3514.0,273.8794,274.3355,273.4829,273.929,3514.0
2025-01-14 11:20:00,277.08,277.08,276.03,276.03,913.0,274.7123,274.7123,273.6712,273.6712,913.0
2025-01-14 11:25:00,276.07,276.73,275.82,276.4,10753.0,273.7109,274.3653,273.463,274.0381,10753.0
2025-01-14 11:30:00,276.32,276.81,275.77,275.77,800.0,273.9588,274.4446,273.4135,273.4135,800.0
2025-01-14 11:35:00,275.81,275.81,275.5,275.75,500.0,273.4531,273.4531,273.1458,273.3936,500.0
2025-01-14 11:40:00,275.44,275.54,275.42,275.54,600.0,273.0863,273.1854,273.0664,273.1854,600.0
2025-01-14 11:45:00,275.31,275.31,275.2,275.2,616.0,272.9574,272.9574,272.8483,272.8483,616.0
2025-01-14 11:50:00,275.06,275.3,275.06,275.3,424.0,272.7095,272.9475,272.7095,272.9475,424.0
2025-01-14 11:55:00,275.26,275.26,274.88,274.88,3763.0,272.9078,272.9078,272.5311,272.5311,3763.0
2025-01-14 12:00:00,274.87,274.87,274.74,274.81,620.0,272.5211,272.5211,272.3923,272.4617,620.0
2025-01-14 12:05:00,274.39,275.45,274.39,275.15,1716.0,272.0453,273.0962,272.0453,272.7988,1716.0
2025-01-14 12:10:00,275.65,275.65,275.25,275.25,200.0,273.2945,273.2945,272.8979,272.8979,200.0
2025-01-14 12:15:00,275.83,275.83,275.27,275.27,500.0,273.4729,273.4729,272.9177,272.9177,500.0
2025-01-14 12:20:00,275.19,275.58,275.08,275.58,656.0,272.8384,273.2251,272.7294,273.2251,656.0
2025-01-14 12:25:00,275.17,275.74,275.17,275.55,1235.0,272.8186,273.3837,272.8186,273.1953,1235.0
2025-01-14 12:30:00,275.56,275.64,275.52,275.63,940.0,273.2053,273.2846,273.1656,273.2747,940.0
2025-01-14 12:35:00,275.63,275.64,275.17,275.55,1000.0,273.2747,273.2846,272.8186,273.1953,1000.0
2025-01-14 12:40:00,275.17,275.82,275.17,275.82,409.0,272.8186,273.463,272.8186,273.463,409.0
2025-01-14 12:45:00,275.39,275.69,275.39,275.68,634.0,273.0367,273.3341,273.0367,273.3242,634.0
2025-01-14 12:50:00,275.74,276.35,275.53,276.35,1896.0,273.3837,273.9885,273.1755,273.9885,1896.0
2025-01-14 12:55:00,276.35,276.45,276.34,276.42,650.0,273.9885,274.0876,273.9786,274.0579,650.0
2025-01-14 13:00:00,276.21,276.39,276.21,276.39,422.0,273.8497,274.0282,273.8497,274.0282,422.0
2025-01-14 13:05:00,276.36,276.48,276.29,276.48,1524.0,273.9984,274.1174,273.929,274.1174,1524.0
2025-01-14 13:10:00,276.34,276.61,276.29,276.45,3201.0,273.9786,274.2463,273.929,274.0876,3201.0
2025-01-14 13:15:00,276.29,277.25,276.29,276.87,3124.0,273.929,274.8808,273.929,274.5041,3124.0
2025-01-14 13:20:00,277.11,277.11,276.95,277.02,322.0,274.742,274.742,274.5834,274.6528,322.0
2025-01-14 13:25:00,277.33,277.53,277.22,277.35,1310.0,274.9601,275.1584,274.8511,274.98,1310.0
2025-01-14 13:30:00,277.35,277.46,277.35,277.45,305.0,274.98,275.089,274.98,275.0791,305.0
2025-01-14 13:35:00,277.64,277.71,277.47,277.71,754.0,275.2675,275.3369,275.0989,275.3369,754.0
2025-01-14 13:40:00,277.71,277.86,277.59,277.59,2293.0,275.3369,275.4856,275.2179,275.2179,2293.0
2025-01-14 13:45:00,277.49,277.77,277.49,277.61,2807.0,275.1188,275.3964,275.1188,275.2377,2807.0
2025-01-14 13:50:00,277.62,277.62,277.49,277.49,855.0,275.2476,275.2476,275.1188,275.1188,855.0
2025-01-14 13:55:00,277.62,277.62,277.49,277.53,327.0,275.2476,275.2476,275.1188,275.1584,327.0
2025-01-14 14:00:00,277.49,277.49,277.07,277.09,1658.0,275.1188,275.1188,274.7023,274.7222,1658.0
2025-01-14 14:05:00,277.07,277.21,277.07,277.2,603.0,274.7023,274.8412,274.7023,274.8312,603.0
2025-01-14 14:10:00,277.1,277.2,277.08,277.08,463.0,274.7321,274.8312,274.7123,274.7123,463.0
2025-01-14 14:15:00,277.16,277.34,277.16,277.25,1932.0,274.7916,274.97,274.7916,274.8808,1932.0
2025-01-14 14:20:00,277.44,277.47,277.33,277.47,1500.0,275.0692,275.0989,274.9601,275.0989,1500.0
2025-01-14 14:25:00,277.67,277.68,277.45,277.56,1709.0,275.2972,275.3071,275.0791,275.1882,1709.0
2025-01-14 14:30:00,277.47,277.58,277.44,277.58,1177.0,275.0989,275.208,275.0692,275.208,1177.0
2025-01-14 14:35:00,277.71,277.94,277.71,277.73,1298.0,275.3369,275.5649,275.3369,275.3567,1298.0
2025-01-14 14:40:00,277.92,277.92,277.73,277.81,785.0,275.5451,275.5451,275.3567,275.436,785.0
2025-01-14 14:45:00,277.68,277.73,277.62,277.62,996.0,275.3071,275.3567,275.2476,275.2476,996.0
2025-01-14 14:50:00,277.52,277.52,277.24,277.24,1921.0,275.1485,275.1485,274.8709,274.8709,1921.0
2025-01-14 14:55:00,277.14,277.14,276.64,276.74,2772.0,274.7718,274.7718,274.276,274.3752,2772.0
2025-01-14 15:00:00,276.81,276.82,276.13,276.13,800.0,274.4446,274.4545,273.7704,273.7704,800.0
2025-01-14 15:05:00,275.86,276.72,275.85,276.43,1710.0,273.5027,274.3553,273.4928,274.0678,1710.0
2025-01-14 15:10:00,276.36,276.61,276.36,276.61,1114.0,273.9984,274.2463,273.9984,274.2463,1114.0
2025-01-14 15:15:00,276.76,276.83,276.69,276.69,600.0,274.395,274.4644,274.3256,274.3256,600.0
2025-01-14 15:20:00,276.85,277.19,276.82,277.19,511.0,274.4842,274.8213,274.4545,274.8213,511.0
2025-01-14 15:25:00,277.19,277.4,277.12,277.4,1046.0,274.8213,275.0295,274.7519,275.0295,1046.0
2025-01-14 15:30:00,277.41,277.41,277.06,277.24,1433.0,275.0394,275.0394,274.6924,274.8709,1433.0
2025-01-14 15:35:00,277.29,277.43,276.98,276.98,1839.0,274.9205,275.0593,274.6131,274.6131,1839.0
2025-01-14 15:40:00,276.87,276.91,276.71,276.78,1663.0,274.5041,274.5437,274.3454,274.4148,1663.0
2025-01-14 15:45:00,276.79,277.05,276.69,276.83,2715.0,274.4247,274.6825,274.3256,274.4644,2715.0
2025-01-14 15:50:00,276.66,277.15,276.63,277.08,4143.0,274.2959,274.7817,274.2661,274.7123,4143.0
2025-01-14 15:55:00,277.02,277.13,276.69,277.09,24095.0,274.6528,274.7618,274.3256,274.7222,24095.0
2025-01-15 09:30:00,280.32,280.32,280.32,280.32,0.0,277.9246,277.9246,277.9246,277.9246,0.0
2025-01-15 09:35:00,282.07,282.96,281.77,281.9,11828.0,279.6596,280.542,279.3622,279.4911,11828.0
2025-01-15 09:40:00,281.42,282.5,280.8,282.08,3006.0,279.0152,280.0859,278.4005,279.6695,3006.0
2025-01-15 09:45:00,282.15,282.15,281.11,281.54,467.0,279.7389,279.7389,278.7078,279.1342,467.0
2025-01-15 09:50:00,280.84,280.84,279.91,279.91,1860.0,278.4401,278.4401,277.5181,277.5181,1860.0
2025-01-15 09:55:00,280.26,280.41,279.5,279.93,944.0,277.8651,278.0138,277.1116,277.5379,944.0
2025-01-15 10:00:00,280.49,280.58,279.93,280.11,2655.0,278.0931,278.1824,277.5379,277.7164,2655.0
2025-01-15 10:05:00,280.11,280.11,279.76,280.0,2450.0,277.7164,277.7164,277.3694,277.6073,2450.0
2025-01-15 10:10:00,279.91,279.91,279.61,279.84,1010.0,277.5181,277.5181,277.2206,277.4487,1010.0
2025-01-15 10:15:00,280.01,280.01,278.94,278.94,1214.0,277.6172,277.6172,276.5564,276.5564,1214.0
2025-01-15 10:20:00,279.25,279.25,278.4,278.4,1000.0,276.8637,276.8637,276.021,276.021,1000.0
2025-01-15 10:25:00,278.4,279.05,278.2,279.05,6184.0,276.021,276.6654,275.8227,276.6654,6184.0
2025-01-15 10:30:00,278.9,279.16,278.17,278.65,3240.0,276.5167,276.7745,275.7929,276.2688,3240.0
2025-01-15 10:35:00,278.56,278.56,278.04,278.38,3234.0,276.1796,276.1796,275.6641,276.0012,3234.0
2025-01-15 10:40:00,278.41,278.41,278.04,278.23,900.0,276.0309,276.0309,275.6641,275.8524,900.0
2025-01-15 10:45:00,278.03,278.17,277.33,277.33,1200.0,275.6541,275.7929,274.9601,274.9601,1200.0
2025-01-15 10:50:00,277.46,277.76,277.22,277.56,2054.0,275.089,275.3865,274.8511,275.1882,2054.0
2025-01-15 10:55:00,277.63,277.65,277.4,277.4,300.0,275.2576,275.2774,275.0295,275.0295,300.0
2025-01-15 11:00:00,277.71,277.71,276.95,277.21,7692.0,275.3369,275.3369,274.5834,274.8412,7692.0
2025-01-15 11:05:00,277.03,277.43,277.03,277.19,1791.0,274.6627,275.0593,274.6627,274.8213,1791.0
2025-01-15 11:10:00,277.18,277.18,276.71,276.71,500.0,274.8114,274.8114,274.3454,274.3454,500.0
2025-01-15 11:15:00,276.71,276.99,276.0,276.03,2214.0,274.3454,274.623,273.6415,273.6712,2214.0
2025-01-15 11:20:00,276.03,276.73,276.03,276.19,2930.0,273.6712,274.3653,273.6712,273.8299,2930.0
2025-01-15 11:25:00,276.32,276.43,276.03,276.37,2544.0,273.9588,274.0678,273.6712,274.0083,2544.0
2025-01-15 11:30:00,276.2,276.2,275.94,275.94,1392.0,273.8398,273.8398,273.582,273.582,1392.0
2025-01-15 11:35:00,275.94,276.47,275.94,276.1,2266.0,273.582,274.1075,273.582,273.7406,2266.0
2025-01-15 11:40:00,276.1,276.27,275.94,276.03,700.0,273.7406,273.9092,273.582,273.6712,700.0
2025-01-15 11:45:00,276.23,276.49,275.94,276.01,1303.0,273.8695,274.1273,273.582,273.6514,1303.0
2025-01-15 11:50:00,275.76,275.76,275.46,275.51,700.0,273.4035,273.4035,273.1061,273.1557,700.0
2025-01-15 11:55:00,275.46,275.76,275.31,275.76,1120.0,273.1061,273.4035,272.9574,273.4035,1120.0
2025-01-15 12:00:00,275.41,275.54,275.29,275.54,647.0,273.0565,273.1854,272.9376,273.1854,647.0
2025-01-15 12:05:00,275.68,275.8,275.41,275.41,2932.0,273.3242,273.4432,273.0565,273.0565,2932.0
2025-01-15 12:10:00,275.35,275.37,275.29,275.29,400.0,272.997,273.0169,272.9376,272.9376,400.0
2025-01-15 12:15:00,275.33,275.59,275.27,275.33,3849.0,272.9772,273.235,272.9177,272.9772,3849.0
2025-01-15 12:20:00,275.18,275.31,274.96,274.96,1522.0,272.8285,272.9574,272.6104,272.6104,1522.0
2025-01-15 12:25:00,274.81,275.24,274.73,275.22,4169.0,272.4617,272.888,272.3823,272.8682,4169.0
2025-01-15 12:30:00,275.24,275.24,275.1,275.11,2030.0,272.888,272.888,272.7492,272.7591,2030.0
2025-01-15 12:35:00,275.18,275.42,275.11,275.23,6061.0,272.8285,273.0664,272.7591,272.8781,6061.0
2025-01-15 12:40:00,275.2,275.35,275.2,275.35,786.0,272.8483,272.997,272.8483,272.997,786.0
2025-01-15 12:45:00,275.2,275.37,275.2,275.37,550.0,272.8483,273.0169,272.8483,273.0169,550.0
2025-01-15 12:50:00,275.21,275.33,274.97,275.19,5092.0,272.8582,272.9772,272.6203,272.8384,5092.0
2025-01-15 12:55:00,275.14,275.14,274.75,274.75,949.0,272.7888,272.7888,272.4022,272.4022,949.0
2025-01-15 13:00:00,275.0,275.0,274.65,274.82,1262.0,272.65,272.65,272.303,272.4716,1262.0
2025-01-15 13:05:00,274.82,274.82,274.57,274.73,1650.0,272.4716,272.4716,272.2237,272.3823,1650.0
2025-01-15 13:10:00,274.57,275.19,274.55,275.19,1875.0,272.2237,272.8384,272.2039,272.8384,1875.0
2025-01-15 13:15:00,274.98,274.98,274.98,274.98,100.0,272.6302,272.6302,272.6302,272.6302,100.0
2025-01-15 13:20:00,275.17,275.46,275.15,275.15,10381.0,272.8186,273.1061,272.7988,272.7988,10381.0
2025-01-15 13:25:00,275.06,275.26,274.95,274.95,2000.0,272.7095,272.9078,272.6005,272.6005,2000.0
2025-01-15 13:30:00,275.33,275.6,275.22,275.35,5830.0,272.9772,273.2449,272.8682,272.997,5830.0
2025-01-15 13:35:00,275.29,275.46,275.18,275.35,1100.0,272.9376,273.1061,272.8285,272.997,1100.0
2025-01-15 13:40:00,275.5,275.6,275.35,275.35,3380.0,273.1458,273.2449,272.997,272.997,3380.0
2025-01-15 13:45:00,275.45,275.46,275.26,275.46,1324.0,273.0962,273.1061,272.9078,273.1061,1324.0
2025-01-15 13:50:00,275.27,275.4,275.26,275.37,401.0,272.9177,273.0466,272.9078,273.0169,401.0
2025-01-15 13:55:00,275.5,275.72,275.31,275.72,1338.0,273.1458,273.3639,272.9574,273.3639,1338.0
2025-01-15 14:00:00,275.68,275.81,275.55,275.55,600.0,273.3242,273.4531,273.1953,273.1953,600.0
2025-01-15 14:05:00,275.57,275.68,275.3,275.53,1249.0,273.2152,273.3242,272.9475,273.1755,1249.0
2025-01-15 14:10:00,275.53,275.53,275.27,275.46,2785.0,273.1755,273.1755,272.9177,273.1061,2785.0
2025-01-15 14:15:00,275.46,275.75,275.39,275.65,1957.0,273.1061,273.3936,273.0367,273.2945,1957.0
2025-01-15 14:20:00,275.72,275.72,275.43,275.43,500.0,273.3639,273.3639,273.0764,273.0764,500.0
2025-01-15 14:25:00,275.44,276.12,275.44,276.12,2485.0,273.0863,273.7605,273.0863,273.7605,2485.0
2025-01-15 14:30:00,276.11,276.44,276.11,276.34,1807.0,273.7506,274.0777,273.7506,273.9786,1807.0
2025-01-15 14:35:00,276.25,276.28,276.18,276.28,400.0,273.8894,273.9191,273.82,273.9191,400.0
2025-01-15 14:40:00,276.29,276.32,276.17,276.31,800.0,273.929,273.9588,273.81,273.9488,800.0
2025-01-15 14:45:00,276.15,276.3,276.07,276.1,721.0,273.7902,273.9389,273.7109,273.7406,721.0
2025-01-15 14:50:00,276.06,276.06,275.95,276.06,1995.0,273.701,273.701,273.5919,273.701,1995.0
2025-01-15 14:55:00,276.06,276.61,276.05,276.48,1887.0,273.701,274.2463,273.6911,274.1174,1887.0
2025-01-15 15:00:00,276.62,276.62,276.37,276.43,900.0,274.2562,274.2562,274.0083,274.0678,900.0
2025-01-15 15:05:00,276.41,276.61,276.4,276.58,2508.0,274.048,274.2463,274.0381,274.2165,2508.0
2025-01-15 15:10:00,276.63,276.63,276.47,276.47,300.0,274.2661,274.2661,274.1075,274.1075,300.0
2025-01-15 15:15:00,276.57,276.59,276.43,276.43,1500.0,274.2066,274.2265,274.0678,274.0678,1500.0
2025-01-15 15:20:00,276.53,276.8,276.39,276.8,3158.0,274.167,274.4347,274.0282,274.4347,3158.0
2025-01-15 15:25:00,276.75,276.75,276.61,276.63,801.0,274.3851,274.3851,274.2463,274.2661,801.0
2025-01-15 15:30:00,276.8,276.8,276.54,276.54,3514.0,274.4347,274.4347,274.1769,274.1769,3514.0
2025-01-15 15:35:00,276.59,276.62,276.25,276.38,4324.0,274.2265,274.2562,273.8894,274.0182,4324.0
2025-01-15 15:40:00,276.27,276.65,276.17,276.55,4756.0,273.9092,274.2859,273.81,274.1868,4756.0
2025-01-15 15:45:00,276.57,276.68,276.44,276.52,5114.0,274.2066,274.3157,274.0777,274.157,5114.0
2025-01-15 15:50:00,276.59,276.59,275.75,275.75,14958.0,274.2265,274.2265,273.3936,273.3936,14958.0
2025-01-15 15:55:00,275.82,276.34,275.32,276.05,57449.0,273.463,273.9786,272.9673,273.6911,57449.0
2025-01-16 09:30:00,279.48,281.1,278.41,279.63,15146.0,277.0918,278.6979,276.0309,277.2405,15146.0
2025-01-16 09:35:00,279.0,279.3,278.23,278.71,4944.0,276.6159,276.9133,275.8524,276.3283,4944.0
2025-01-16 09:40:00,278.4,280.05,277.7,277.92,11193.0,276.021,277.6569,275.327,275.5451,11193.0
2025-01-16 09:45:00,277.71,278.68,277.55,277.55,1700.0,275.3369,276.2986,275.1782,275.1782,1700.0
2025-01-16 09:50:00,277.75,278.14,277.22,277.22,1629.0,275.3765,275.7632,274.8511,274.8511,1629.0
2025-01-16 09:55:00,277.31,277.31,276.83,276.83,784.0,274.9403,274.9403,274.4644,274.4644,784.0
2025-01-16 10:00:00,276.66,277.88,276.65,277.51,6853.0,274.2959,275.5054,274.2859,275.1386,6853.0
2025-01-16 10:05:00,277.84,278.14,277.62,277.82,3225.0,275.4658,275.7632,275.2476,275.4459,3225.0
2025-01-16 10:10:00,277.82,278.17,277.66,278.17,2369.0,275.4459,275.7929,275.2873,275.7929,2369.0
2025-01-16 10:15:00,277.88,277.88,277.48,277.63,1419.0,275.5054,275.5054,275.1088,275.2576,1419.0
2025-01-16 10:20:00,277.76,278.09,277.51,277.86,3737.0,275.3865,275.7136,275.1386,275.4856,3737.0
2025-01-16 10:25:00,277.92,278.15,277.74,277.88,2121.0,275.5451,275.7731,275.3666,275.5054,2121.0
2025-01-16 10:30:00,278.0,278.47,277.87,278.23,3404.0,275.6244,276.0904,275.4955,275.8524,3404.0
2025-01-16 10:35:00,278.35,278.43,277.91,278.26,4122.0,275.9714,276.0507,275.5352,275.8822,4122.0
2025-01-16 10:40:00,278.26,278.73,278.12,278.19,8630.0,275.8822,276.3482,275.7434,275.8128,8630.0
2025-01-16 10:45:00,278.45,278.48,278.44,278.48,635.0,276.0706,276.1003,276.0606,276.1003,635.0
2025-01-16 10:50:00,278.48,278.85,278.46,278.47,6218.0,276.1003,276.4671,276.0805,276.0904,6218.0
2025-01-16 10:55:00,278.43,279.01,278.43,279.0,2518.0,276.0507,276.6258,276.0507,276.6159,2518.0
2025-01-16 11:00:00,278.87,278.93,278.8,278.8,400.0,276.487,276.5465,276.4176,276.4176,400.0
2025-01-16 11:05:00,278.67,279.4,278.67,279.38,1703.0,276.2887,277.0124,276.2887,276.9926,1703.0
2025-01-16 11:10:00,279.21,280.39,279.17,280.07,9592.0,276.8241,277.994,276.7844,277.6767,9592.0
2025-01-16 11:15:00,279.95,280.07,279.57,280.01,5371.0,277.5577,277.6767,277.181,277.6172,5371.0
2025-01-16 11:20:00,279.93,280.47,279.78,280.38,1773.0,277.5379,278.0733,277.3892,277.9841,1773.0
2025-01-16 11:25:00,280.29,280.38,280.24,280.34,1202.0,277.8948,277.9841,277.8453,277.9444,1202.0
2025-01-16 11:30:00,280.31,281.47,280.31,281.06,4553.0,277.9147,279.0647,277.9147,278.6583,4553.0
2025-01-16 11:35:00,281.1,281.73,280.98,281.52,7348.0,278.6979,279.3225,278.5789,279.1143,7348.0
2025-01-16 11:40:00,281.47,281.51,281.09,281.09,1311.0,279.0647,279.1044,278.688,278.688,1311.0
2025-01-16 11:45:00,281.22,281.46,281.22,281.46,938.0,278.8169,279.0548,278.8169,279.0548,938.0
2025-01-16 11:50:00,281.61,282.04,281.52,281.84,1747.0,279.2036,279.6299,279.1143,279.4316,1747.0
2025-01-16 11:55:00,281.74,281.75,281.61,281.67,800.0,279.3324,279.3424,279.2036,279.263,800.0
2025-01-16 12:00:00,281.78,281.96,281.64,281.64,2778.0,279.3721,279.5506,279.2333,279.2333,2778.0
2025-01-16 12:05:00,281.61,281.97,281.61,281.78,867.0,279.2036,279.5605,279.2036,279.3721,867.0
2025-01-16 12:10:00,281.91,282.26,281.74,282.02,2343.0,279.501,279.848,279.3324,279.61,2343.0
2025-01-16 12:15:00,282.22,282.23,281.75,281.81,2363.0,279.8083,279.8183,279.3424,279.4018,2363.0
2025-01-16 12:20:00,281.72,281.72,281.37,281.58,821.0,279.3126,279.3126,278.9656,279.1738,821.0
2025-01-16 12:25:00,281.58,282.05,281.58,281.9,3250.0,279.1738,279.6398,279.1738,279.4911,3250.0
2025-01-16 12:30:00,281.84,281.84,281.59,281.59,500.0,279.4316,279.4316,279.1837,279.1837,500.0
2025-01-16 12:35:00,281.49,281.54,281.15,281.15,4351.0,279.0846,279.1342,278.7475,278.7475,4351.0
2025-01-16 12:40:00,281.11,281.3,280.86,280.92,855.0,278.7078,278.8962,278.46,278.5194,855.0
2025-01-16 12:45:00,280.98,281.01,280.69,280.75,2407.0,278.5789,278.6087,278.2914,278.3509,2407.0
2025-01-16 12:50:00,280.74,280.75,280.74,280.75,200.0,278.341,278.3509,278.341,278.3509,200.0
2025-01-16 12:55:00,280.94,281.0,280.66,280.75,3151.0,278.5393,278.5988,278.2617,278.3509,3151.0
2025-01-16 13:00:00,280.49,281.11,280.49,281.01,2511.0,278.0931,278.7078,278.0931,278.6087,2511.0
2025-01-16 13:05:00,281.05,281.24,280.99,280.99,632.0,278.6483,278.8367,278.5889,278.5889,632.0
2025-01-16 13:10:00,280.95,280.95,280.95,280.95,126.0,278.5492,278.5492,278.5492,278.5492,126.0
2025-01-16 13:15:00,280.99,281.21,280.86,281.16,3826.0,278.5889,278.807,278.46,278.7574,3826.0
2025-01-16 13:20:00,281.06,281.07,280.96,280.96,702.0,278.6583,278.6682,278.5591,278.5591,702.0
2025-01-16 13:25:00,281.16,281.33,281.09,281.25,4425.0,278.7574,278.9259,278.688,278.8466,4425.0
2025-01-16 13:30:00,281.11,281.31,280.85,280.89,3950.0,278.7078,278.9061,278.45,278.4897,3950.0
2025-01-16 13:35:00,280.89,280.9,280.54,280.63,3843.0,278.4897,278.4996,278.1427,278.2319,3843.0
2025-01-16 13:40:00,280.55,280.56,280.34,280.56,2291.0,278.1526,278.1625,277.9444,278.1625,2291.0
2025-01-16 13:45:00,280.48,280.48,280.09,280.19,1876.0,278.0832,278.0832,277.6965,277.7957,1876.0
2025-01-16 13:50:00,280.19,280.54,280.19,280.54,4171.0,277.7957,278.1427,277.7957,278.1427,4171.0
2025-01-16 13:55:00,280.63,280.63,280.12,280.12,1126.0,278.2319,278.2319,277.7263,277.7263,1126.0
2025-01-16 14:00:00,280.09,280.28,280.0,280.13,1157.0,277.6965,277.8849,277.6073,277.7362,1157.0
2025-01-16 14:05:00,280.3,280.45,280.29,280.3,800.0,277.9047,278.0535,277.8948,277.9047,800.0
2025-01-16 14:10:00,280.48,280.65,280.34,280.52,2285.0,278.0832,278.2518,277.9444,278.1229,2285.0
2025-01-16 14:15:00,280.59,280.61,280.49,280.6,1261.0,278.1923,278.2121,278.0931,278.2022,1261.0
2025-01-16 14:20:00,280.61,280.61,280.15,280.15,1500.0,278.2121,278.2121,277.756,277.756,1500.0
2025-01-16 14:25:00,280.27,280.54,280.27,280.53,2569.0,277.875,278.1427,277.875,278.1328,2569.0
2025-01-16 14:30:00,280.46,280.46,280.46,280.46,100.0,278.0634,278.0634,278.0634,278.0634,100.0
2025-01-16 14:35:00,280.51,280.57,280.5,280.56,320.0,278.113,278.1724,278.103,278.1625,320.0
2025-01-16 14:40:00,280.72,280.72,280.42,280.42,619.0,278.3212,278.3212,278.0237,278.0237,619.0
2025-01-16 14:45:00,280.57,280.75,280.54,280.75,4894.0,278.1724,278.3509,278.1427,278.3509,4894.0
2025-01-16 14:50:00,280.75,280.76,280.6,280.61,200.0,278.3509,278.3608,278.2022,278.2121,200.0
2025-01-16 14:55:00,280.75,281.19,280.75,281.19,5527.0,278.3509,278.7871,278.3509,278.7871,5527.0
2025-01-16 15:00:00,280.98,281.0,280.81,281.0,1892.0,278.5789,278.5988,278.4104,278.5988,1892.0
2025-01-16 15:05:00,280.94,281.14,280.94,280.96,1900.0,278.5393,278.7376,278.5393,278.5591,1900.0
2025-01-16 15:10:00,280.94,280.94,280.26,280.26,2915.0,278.5393,278.5393,277.8651,277.8651,2915.0
2025-01-16 15:15:00,280.43,280.66,280.36,280.55,4103.0,278.0336,278.2617,277.9642,278.1526,4103.0
2025-01-16 15:20:00,280.47,280.67,280.34,280.41,3901.0,278.0733,278.2716,277.9444,278.0138,3901.0
2025-01-16 15:25:00,280.29,280.33,280.1,280.19,1700.0,277.8948,277.9345,277.7065,277.7957,1700.0
2025-01-16 15:30:00,280.32,280.64,280.23,280.43,5619.0,277.9246,278.2418,277.8353,278.0336,5619.0
2025-01-16 15:35:00,280.33,280.33,279.85,279.96,5821.0,277.9345,277.9345,277.4586,277.5677,5821.0
2025-01-16 15:40:00,279.96,280.79,279.96,280.75,6481.0,277.5677,278.3906,277.5677,278.3509,6481.0
2025-01-16 15:45:00,280.65,280.93,280.63,280.74,14827.0,278.2518,278.5294,278.2319,278.341,14827.0
2025-01-16 15:50:00,280.62,280.9,280.37,280.41,18530.0,278.222,278.4996,277.9741,278.0138,18530.0
2025-01-16 15:55:00,280.38,281.15,280.25,280.96,69685.0,277.9841,278.7475,277.8552,278.5591,69685.0
2025-01-17 09:30:00,283.74,283.86,281.74,282.94,76694.0,281.3154,281.4343,279.3324,280.5222,76694.0
2025-01-17 09:35:00,281.69,283.55,281.61,283.55,2000.0,279.2829,281.127,279.2036,281.127,2000.0
2025-01-17 09:40:00,283.96,283.96,282.64,283.17,2830.0,281.5335,281.5335,280.2248,280.7502,2830.0
2025-01-17 09:45:00,283.17,285.24,283.16,284.47,5987.0,280.7502,282.8025,280.7403,282.0391,5987.0
2025-01-17 09:50:00,284.39,285.14,284.39,285.14,950.0,281.9598,282.7034,281.9598,282.7034,950.0
2025-01-17 09:55:00,285.09,285.23,283.84,283.84,6376.0,282.6538,282.7926,281.4145,281.4145,6376.0
2025-01-17 10:00:00,284.16,284.59,283.48,283.78,7689.0,281.7318,282.1581,281.0576,281.355,7689.0
2025-01-17 10:05:00,284.06,284.19,282.92,283.12,3149.0,281.6326,281.7615,280.5024,280.7007,3149.0
2025-01-17 10:10:00,283.44,283.7,283.44,283.63,520.0,281.0179,281.2757,281.0179,281.2063,520.0
2025-01-17 10:15:00,283.76,284.49,283.34,283.81,1424.0,281.3352,282.0589,280.9188,281.3848,1424.0
2025-01-17 10:20:00,284.11,284.16,283.95,283.95,406.0,281.6822,281.7318,281.5236,281.5236,406.0
2025-01-17 10:25:00,284.34,284.67,284.33,284.67,1870.0,281.9102,282.2374,281.9003,282.2374,1870.0
2025-01-17 10:30:00,284.63,284.63,284.25,284.27,781.0,282.1977,282.1977,281.821,281.8408,781.0
2025-01-17 10:35:00,284.34,284.54,284.27,284.54,1063.0,281.9102,282.1085,281.8408,282.1085,1063.0
2025-01-17 10:40:00,284.6,284.8,284.42,284.8,3388.0,282.168,282.3663,281.9895,282.3663,3388.0
2025-01-17 10:45:00,284.51,284.53,284.37,284.53,900.0,282.0788,282.0986,281.94,282.0986,900.0
2025-01-17 10:50:00,284.51,285.04,284.51,285.04,3331.0,282.0788,282.6042,282.0788,282.6042,3331.0
2025-01-17 10:55:00,285.0,285.1,284.86,285.0,6313.0,282.5646,282.6637,282.4258,282.5646,6313.0
2025-01-17 11:00:00,285.0,285.01,284.39,284.77,4219.0,282.5646,282.5745,281.9598,282.3366,4219.0
2025-01-17 11:05:00,284.35,285.07,284.34,285.07,4146.0,281.9201,282.634,281.9102,282.634,4146.0
2025-01-17 11:10:00,285.0,285.09,284.36,284.6,9385.0,282.5646,282.6538,281.9301,282.168,9385.0
2025-01-17 11:15:00,284.6,284.92,284.6,284.92,5204.0,282.168,282.4853,282.168,282.4853,5204.0
2025-01-17 11:20:00,284.92,285.07,284.65,284.65,3716.0,282.4853,282.634,282.2176,282.2176,3716.0
2025-01-17 11:25:00,284.87,285.21,284.7,284.86,7240.0,282.4357,282.7728,282.2671,282.4258,7240.0
2025-01-17 11:30:00,285.03,285.67,285.03,285.67,1500.0,282.5943,283.2289,282.5943,283.2289,1500.0
2025-01-17 11:35:00,285.78,285.98,285.72,285.98,964.0,283.3379,283.5362,283.2784,283.5362,964.0
2025-01-17 11:40:00,285.77,286.59,285.77,286.22,11339.0,283.328,284.141,283.328,283.7742,11339.0
2025-01-17 11:45:00,286.09,286.09,285.78,285.87,702.0,283.6453,283.6453,283.3379,283.4272,702.0
2025-01-17 11:50:00,285.85,285.85,285.6,285.81,930.0,283.4073,283.4073,283.1595,283.3677,930.0
2025-01-17 11:55:00,285.87,286.46,285.86,286.09,1683.0,283.4272,284.0121,283.4172,283.6453,1683.0
2025-01-17 12:00:00,285.84,286.46,285.84,286.46,11250.0,283.3974,284.0121,283.3974,284.0121,11250.0
2025-01-17 12:05:00,286.47,286.5,286.07,286.28,5798.0,284.022,284.0518,283.6254,283.8336,5798.0
2025-01-17 12:10:00,286.28,286.67,286.07,286.56,3551.0,283.8336,284.2203,283.6254,284.1113,3551.0
2025-01-17 12:15:00,286.42,286.46,286.27,286.46,1096.0,283.9725,284.0121,283.8237,284.0121,1096.0
2025-01-17 12:20:00,286.46,286.46,286.31,286.37,1776.0,284.0121,284.0121,283.8634,283.9229,1776.0
2025-01-17 12:25:00,286.3,286.79,286.13,286.35,16345.0,283.8535,284.3393,283.6849,283.903,16345.0
2025-01-17 12:30:00,286.43,286.99,286.43,286.99,4211.0,283.9824,284.5376,283.9824,284.5376,4211.0
2025-01-17 12:35:00,286.82,287.14,286.82,287.14,1215.0,284.369,284.6863,284.369,284.6863,1215.0
2025-01-17 12:40:00,287.24,287.33,286.93,287.21,5959.0,284.7854,284.8747,284.4781,284.7557,5959.0
2025-01-17 12:45:00,287.28,287.42,286.63,286.89,5384.0,284.8251,284.9639,284.1807,284.4384,5384.0
2025-01-17 12:50:00,286.89,287.01,286.87,286.98,1531.0,284.4384,284.5574,284.4186,284.5277,1531.0
2025-01-17 12:55:00,286.91,286.99,286.34,286.59,1625.0,284.4583,284.5376,283.8931,284.141,1625.0
2025-01-17 13:00:00,286.45,286.63,286.13,286.13,3863.0,284.0022,284.1807,283.6849,283.6849,3863.0
2025-01-17 13:05:00,286.28,286.43,286.07,286.42,2811.0,283.8336,283.9824,283.6254,283.9725,2811.0
2025-01-17 13:10:00,286.43,286.51,286.43,286.51,1405.0,283.9824,284.0617,283.9824,284.0617,1405.0
2025-01-17 13:15:00,286.62,286.73,286.51,286.72,1044.0,284.1707,284.2798,284.0617,284.2699,1044.0
2025-01-17 13:20:00,286.48,286.6,286.2,286.21,3303.0,284.0319,284.1509,283.7543,283.7642,3303.0
2025-01-17 13:25:00,286.07,286.47,286.07,286.23,1280.0,283.6254,284.022,283.6254,283.7841,1280.0
2025-01-17 13:30:00,286.3,286.3,285.64,285.64,6721.0,283.8535,283.8535,283.1991,283.1991,6721.0
2025-01-17 13:35:00,285.95,286.07,285.91,286.07,571.0,283.5065,283.6254,283.4668,283.6254,571.0
2025-01-17 13:40:00,286.04,286.04,284.84,284.92,20447.0,283.5957,283.5957,282.406,282.4853,20447.0
2025-01-17 13:45:00,285.13,285.46,284.92,285.21,5202.0,282.6935,283.0207,282.4853,282.7728,5202.0
2025-01-17 13:50:00,286.13,286.25,286.08,286.16,995.0,283.6849,283.8039,283.6354,283.7147,995.0
2025-01-17 13:55:00,285.96,286.12,285.81,285.94,4857.0,283.5164,283.675,283.3677,283.4966,4857.0
2025-01-17 14:00:00,285.91,286.08,285.62,285.94,10876.0,283.4668,283.6354,283.1793,283.4966,10876.0
2025-01-17 14:05:00,286.04,286.39,285.95,286.39,5922.0,283.5957,283.9427,283.5065,283.9427,5922.0
2025-01-17 14:10:00,286.59,286.66,286.59,286.66,1200.0,284.141,284.2104,284.141,284.2104,1200.0
2025-01-17 14:15:00,286.53,286.65,286.46,286.47,949.0,284.0815,284.2005,284.0121,284.022,949.0
2025-01-17 14:20:00,286.67,286.69,286.46,286.47,401.0,284.2203,284.2401,284.0121,284.022,401.0
2025-01-17 14:25:00,286.67,286.82,286.32,286.61,1277.0,284.2203,284.369,283.8733,284.1608,1277.0
2025-01-17 14:30:00,286.58,286.73,286.33,286.5,1763.0,284.1311,284.2798,283.8832,284.0518,1763.0
2025-01-17 14:35:00,286.6,286.62,286.18,286.18,2180.0,284.1509,284.1707,283.7345,283.7345,2180.0
2025-01-17 14:40:00,286.17,286.39,286.1,286.39,6702.0,283.7246,283.9427,283.6552,283.9427,6702.0
2025-01-17 14:45:00,286.44,286.63,286.36,286.63,2402.0,283.9923,284.1807,283.913,284.1807,2402.0
2025-01-17 14:50:00,286.52,286.74,286.45,286.63,8535.0,284.0716,284.2897,284.0022,284.1807,8535.0
2025-01-17 14:55:00,286.75,286.79,286.6,286.7,1000.0,284.2996,284.3393,284.1509,284.2501,1000.0
2025-01-17 15:00:00,286.54,286.62,286.16,286.25,4786.0,284.0914,284.1707,283.7147,283.8039,4786.0
2025-01-17 15:05:00,286.25,286.66,286.18,286.66,3569.0,283.8039,284.2104,283.7345,284.2104,3569.0
2025-01-17 15:10:00,286.73,287.02,286.73,287.0,3714.0,284.2798,284.5673,284.2798,284.5475,3714.0
2025-01-17 15:15:00,286.97,287.11,286.93,286.96,3339.0,284.5178,284.6566,284.4781,284.5078,3339.0
2025-01-17 15:20:00,286.94,287.12,286.94,287.04,3274.0,284.488,284.6665,284.488,284.5872,3274.0
2025-01-17 15:25:00,287.11,287.11,286.72,286.86,7685.0,284.6566,284.6566,284.2699,284.4087,7685.0
2025-01-17 15:30:00,286.88,287.02,286.75,287.02,2807.0,284.4285,284.5673,284.2996,284.5673,2807.0
2025-01-17 15:35:00,287.02,287.05,286.86,286.86,4110.0,284.5673,284.5971,284.4087,284.4087,4110.0
2025-01-17 15:40:00,286.84,287.25,286.81,287.02,7487.0,284.3889,284.7954,284.3591,284.5673,7487.0
2025-01-17 15:45:00,286.9,287.18,286.76,287.16,6604.0,284.4483,284.726,284.3095,284.7061,6604.0
2025-01-17 15:50:00,287.06,287.38,286.77,287.25,10002.0,284.607,284.9242,284.3195,284.7954,10002.0
2025-01-17 15:55:00,287.15,287.48,286.56,286.6,49557.0,284.6962,285.0234,284.1113,284.1509,49557.0
2025-01-21 09:30:00,289.15,292.0,289.12,291.75,17191.0,286.6791,289.5048,286.6494,289.2569,17191.0
2025-01-21 09:35:00,291.75,291.75,290.63,291.19,1520.0,289.2569,289.2569,288.1465,288.7017,1520.0
2025-01-21 09:40:00,291.2,292.1,291.2,291.95,9319.0,288.7116,289.6039,288.7116,289.4552,9319.0
2025-01-21 09:45:00,292.3,292.98,292.14,292.38,6499.0,289.8022,290.4764,289.6436,289.8815,6499.0
2025-01-21 09:50:00,292.38,292.38,291.63,291.63,3963.0,289.8815,289.8815,289.1379,289.1379,3963.0
2025-01-21 09:55:00,292.02,292.49,291.38,292.49,3934.0,289.5246,289.9906,288.8901,289.9906,3934.0
2025-01-21 10:00:00,291.98,292.15,290.0,290.63,10774.0,289.4849,289.6535,287.5219,288.1465,10774.0
2025-01-21 10:05:00,290.21,291.15,289.86,291.15,2676.0,287.7301,288.662,287.3831,288.662,2676.0
2025-01-21 10:10:00,290.84,290.84,290.0,290.07,2511.0,288.3547,288.3547,287.5219,287.5913,2511.0
2025-01-21 10:15:00,290.26,290.73,290.26,290.67,3201.0,287.7796,288.2456,287.7796,288.1861,3201.0
2025-01-21 10:20:00,290.63,291.6,290.46,291.3,4147.0,288.1465,289.1082,287.9779,288.8107,4147.0
2025-01-21 10:25:00,291.38,291.84,291.31,291.31,2562.0,288.8901,289.3461,288.8207,288.8207,2562.0
2025-01-21 10:30:00,291.38,291.59,291.14,291.35,600.0,288.8901,289.0983,288.6521,288.8603,600.0
2025-01-21 10:35:00,291.33,291.54,291.14,291.14,2111.0,288.8405,289.0487,288.6521,288.6521,2111.0
2025-01-21 10:40:00,291.43,291.45,291.22,291.45,1200.0,288.9396,288.9595,288.7314,288.9595,1200.0
2025-01-21 10:45:00,291.39,291.5,291.18,291.46,3177.0,288.9,289.009,288.6918,288.9694,3177.0
2025-01-21 10:50:00,291.16,291.16,290.75,290.98,609.0,288.6719,288.6719,288.2654,288.4935,609.0
2025-01-21 10:55:00,290.97,291.81,290.96,291.81,2437.0,288.4836,289.3164,288.4737,289.3164,2437.0
2025-01-21 11:00:00,291.39,291.89,291.27,291.31,2200.0,288.9,289.3957,288.781,288.8207,2200.0
2025-01-21 11:05:00,291.65,291.99,291.32,291.77,1649.0,289.1578,289.4949,288.8306,289.2767,1649.0
2025-01-21 11:10:00,291.77,292.02,291.73,292.0,809.0,289.2767,289.5246,289.2371,289.5048,809.0
2025-01-21 11:15:00,291.99,292.19,291.83,292.19,879.0,289.4949,289.6931,289.3362,289.6931,879.0
2025-01-21 11:20:00,292.12,292.18,292.0,292.15,1375.0,289.6237,289.6832,289.5048,289.6535,1375.0
2025-01-21 11:25:00,292.19,292.31,292.0,292.26,1435.0,289.6931,289.8121,289.5048,289.7625,1435.0
2025-01-21 11:30:00,292.09,292.42,292.09,292.35,1102.0,289.594,289.9212,289.594,289.8518,1102.0
2025-01-21 11:35:00,292.4,292.77,292.04,292.05,1846.0,289.9013,290.2682,289.5444,289.5543,1846.0
2025-01-21 11:40:00,292.65,292.65,292.0,292.17,2697.0,290.1492,290.1492,289.5048,289.6733,2697.0
2025-01-21 11:45:00,292.03,292.03,291.61,291.61,2047.0,289.5345,289.5345,289.1181,289.1181,2047.0
2025-01-21 11:50:00,292.0,292.0,291.38,291.71,2222.0,289.5048,289.5048,288.8901,289.2172,2222.0
2025-01-21 11:55:00,291.82,291.84,291.22,291.84,2704.0,289.3263,289.3461,288.7314,289.3461,2704.0
2025-01-21 12:00:00,291.59,292.17,291.58,291.74,2484.0,289.0983,289.6733,289.0884,289.247,2484.0
2025-01-21 12:05:00,292.0,292.25,291.76,292.25,1175.0,289.5048,289.7526,289.2668,289.7526,1175.0
2025-01-21 12:10:00,292.27,292.27,291.6,291.61,3564.0,289.7725,289.7725,289.1082,289.1181,3564.0
2025-01-21 12:15:00,291.65,291.74,291.29,291.55,1208.0,289.1578,289.247,288.8008,289.0586,1208.0
2025-01-21 12:20:00,291.44,291.45,291.18,291.43,2243.0,288.9496,288.9595,288.6918,288.9396,2243.0
2025-01-21 12:25:00,291.43,291.61,291.02,291.46,6875.0,288.9396,289.1181,288.5331,288.9694,6875.0
2025-01-21 12:30:00,291.43,291.65,291.37,291.53,6120.0,288.9396,289.1578,288.8802,289.0388,6120.0
2025-01-21 12:35:00,291.63,291.72,290.99,290.99,1700.0,289.1379,289.2272,288.5034,288.5034,1700.0
2025-01-21 12:40:00,290.85,291.19,290.2,290.31,6603.0,288.3646,288.7017,287.7201,287.8292,6603.0
2025-01-21 12:45:00,290.51,290.76,290.37,290.76,1136.0,288.0275,288.2754,287.8887,288.2754,1136.0
2025-01-21 12:50:00,290.58,290.58,290.34,290.46,1507.0,288.0969,288.0969,287.859,287.9779,1507.0
2025-01-21 12:55:00,290.47,291.03,290.46,290.99,3556.0,287.9878,288.5431,287.9779,288.5034,3556.0
2025-01-21 13:00:00,291.03,291.04,290.57,290.62,2733.0,288.5431,288.553,288.087,288.1366,2733.0
2025-01-21 13:05:00,290.62,291.06,290.62,290.9,1451.0,288.1366,288.5728,288.1366,288.4142,1451.0
2025-01-21 13:10:00,290.72,290.77,290.52,290.52,2006.0,288.2357,288.2853,288.0374,288.0374,2006.0
2025-01-21 13:15:00,290.68,290.78,290.67,290.68,790.0,288.196,288.2952,288.1861,288.196,790.0
2025-01-21 13:20:00,290.55,290.68,290.55,290.6,1519.0,288.0672,288.196,288.0672,288.1167,1519.0
2025-01-21 13:25:00,290.68,291.01,290.67,290.9,2740.0,288.196,288.5232,288.1861,288.4142,2740.0
2025-01-21 13:30:00,290.86,291.04,290.68,290.76,1473.0,288.3745,288.553,288.196,288.2754,1473.0
2025-01-21 13:35:00,290.76,291.01,290.73,290.73,1672.0,288.2754,288.5232,288.2456,288.2456,1672.0
2025-01-21 13:40:00,290.85,290.85,290.53,290.85,908.0,288.3646,288.3646,288.0473,288.3646,908.0
2025-01-21 13:45:00,290.92,291.09,290.77,291.08,2710.0,288.434,288.6025,288.2853,288.5926,2710.0
2025-01-21 13:50:00,290.92,291.19,290.84,291.19,901.0,288.434,288.7017,288.3547,288.7017,901.0
2025-01-21 13:55:00,291.04,291.34,291.04,291.3,952.0,288.553,288.8504,288.553,288.8107,952.0
2025-01-21 14:00:00,291.33,291.33,290.63,290.69,5489.0,288.8405,288.8405,288.1465,288.206,5489.0
2025-01-21 14:05:00,290.54,291.0,290.54,290.81,3158.0,288.0572,288.5133,288.0572,288.3249,3158.0
2025-01-21 14:10:00,291.09,291.53,290.98,291.49,1550.0,288.6025,289.0388,288.4935,288.9991,1550.0
2025-01-21 14:15:00,291.43,291.5,291.09,291.1,3052.0,288.9396,289.009,288.6025,288.6125,3052.0
2025-01-21 14:20:00,291.0,291.07,290.89,290.92,1321.0,288.5133,288.5827,288.4043,288.434,1321.0
2025-01-21 14:25:00,291.07,291.19,290.92,291.19,1381.0,288.5827,288.7017,288.434,288.7017,1381.0
2025-01-21 14:30:00,291.28,291.28,290.97,291.12,1399.0,288.7909,288.7909,288.4836,288.6323,1399.0
2025-01-21 14:35:00,291.16,291.3,290.79,290.82,4053.0,288.6719,288.8107,288.3051,288.3349,4053.0
2025-01-21 14:40:00,290.93,290.93,290.79,290.85,458.0,288.4439,288.4439,288.3051,288.3646,458.0
2025-01-21 14:45:00,290.96,291.07,290.85,290.86,1070.0,288.4737,288.5827,288.3646,288.3745,1070.0
2025-01-21 14:50:00,290.93,291.1,290.87,291.03,1205.0,288.4439,288.6125,288.3844,288.5431,1205.0
2025-01-21 14:55:00,291.12,291.55,290.9,291.34,5397.0,288.6323,289.0586,288.4142,288.8504,5397.0
2025-01-21 15:00:00,291.56,291.56,291.07,291.15,1858.0,289.0685,289.0685,288.5827,288.662,1858.0
2025-01-21 15:05:00,291.29,291.55,290.98,291.55,1100.0,288.8008,289.0586,288.4935,289.0586,1100.0
2025-01-21 15:10:00,291.55,291.55,290.68,290.9,5036.0,289.0586,289.0586,288.196,288.4142,5036.0
2025-01-21 15:15:00,290.9,291.06,290.87,290.94,1526.0,288.4142,288.5728,288.3844,288.4538,1526.0
2025-01-21 15:20:00,290.67,290.86,290.46,290.67,4605.0,288.1861,288.3745,287.9779,288.1861,4605.0
2025-01-21 15:25:00,290.78,290.92,290.71,290.92,2159.0,288.2952,288.434,288.2258,288.434,2159.0
2025-01-21 15:30:00,290.83,291.24,290.73,290.98,4528.0,288.3448,288.7513,288.2456,288.4935,4528.0
2025-01-21 15:35:00,291.03,291.03,290.66,290.71,4533.0,288.5431,288.5431,288.1762,288.2258,4533.0
2025-01-21 15:40:00,290.8,291.33,290.69,291.33,4535.0,288.315,288.8405,288.206,288.8405,4535.0
2025-01-21 15:45:00,291.23,291.4,290.95,291.4,4934.0,288.7413,288.9099,288.4637,288.9099,4934.0
2025-01-21 15:50:00,291.19,291.72,290.79,290.84,26260.0,288.7017,289.2272,288.3051,288.3547,26260.0
2025-01-21 15:55:00,290.87,291.28,290.59,290.77,53870.0,288.3844,288.7909,288.1068,288.2853,53870.0
2025-01-22 09:30:00,292.94,292.94,290.5,291.17,11576.0,290.4367,290.4367,288.0176,288.6819,11576.0
2025-01-22 09:35:00,291.19,291.4,290.47,290.66,2485.0,288.7017,288.9099,287.9878,288.1762,2485.0
2025-01-22 09:40:00,290.93,290.93,289.92,290.31,3626.0,288.4439,288.4439,287.4425,287.8292,3626.0
2025-01-22 09:45:00,290.08,291.05,290.08,291.05,530.0,287.6012,288.5629,287.6012,288.5629,530.0
2025-01-22 09:50:00,290.63,291.64,290.32,291.64,5965.0,288.1465,289.1478,287.8391,289.1478,5965.0
2025-01-22 09:55:00,291.24,291.77,290.53,290.84,6000.0,288.7513,289.2767,288.0473,288.3547,6000.0
2025-01-22 10:00:00,290.9,292.41,290.89,292.34,3526.0,288.4142,289.9113,288.4043,289.8419,3526.0
2025-01-22 10:05:00,291.84,292.46,291.84,292.02,1562.0,289.3461,289.9608,289.3461,289.5246,1562.0
2025-01-22 10:10:00,292.02,292.06,291.24,292.06,2974.0,289.5246,289.5643,288.7513,289.5643,2974.0
2025-01-22 10:15:00,292.46,292.57,292.2,292.2,1695.0,289.9608,290.0699,289.7031,289.7031,1695.0
2025-01-22 10:20:00,291.98,291.98,291.5,291.64,1172.0,289.4849,289.4849,289.009,289.1478,1172.0
2025-01-22 10:25:00,291.27,291.6,291.27,291.52,4039.0,288.781,289.1082,288.781,289.0289,4039.0
2025-01-22 10:30:00,291.52,291.52,291.2,291.38,1600.0,289.0289,289.0289,288.7116,288.8901,1600.0
2025-01-22 10:35:00,291.85,291.89,291.24,291.24,3589.0,289.356,289.3957,288.7513,288.7513,3589.0
2025-01-22 10:40:00,291.09,291.09,290.55,290.55,680.0,288.6025,288.6025,288.0672,288.0672,680.0
2025-01-22 10:45:00,290.75,290.94,290.36,290.94,1231.0,288.2654,288.4538,287.8788,288.4538,1231.0
2025-01-22 10:50:00,290.63,290.63,290.05,290.5,1550.0,288.1465,288.1465,287.5714,288.0176,1550.0
2025-01-22 10:55:00,290.5,290.51,290.08,290.23,723.0,288.0176,288.0275,287.6012,287.7499,723.0
2025-01-22 11:00:00,290.05,290.51,289.96,290.32,3380.0,287.5714,288.0275,287.4822,287.8391,3380.0
2025-01-22 11:05:00,289.96,290.37,289.96,290.25,1670.0,287.4822,287.8887,287.4822,287.7697,1670.0
2025-01-22 11:10:00,290.01,290.55,289.96,289.98,3674.0,287.5318,288.0672,287.4822,287.502,3674.0
2025-01-22 11:15:00,289.99,290.49,289.2,289.33,5003.0,287.5119,288.0077,286.7287,286.8576,5003.0
2025-01-22 11:20:00,289.38,290.0,289.38,289.69,4404.0,286.9072,287.5219,286.9072,287.2145,4404.0
2025-01-22 11:25:00,290.0,290.15,289.73,290.14,3900.0,287.5219,287.6706,287.2542,287.6607,3900.0
2025-01-22 11:30:00,290.0,290.53,289.93,290.0,11205.0,287.5219,288.0473,287.4525,287.5219,11205.0
2025-01-22 11:35:00,290.26,290.68,290.13,290.57,2900.0,287.7796,288.196,287.6507,288.087,2900.0
2025-01-22 11:40:00,290.25,290.48,290.18,290.48,3039.0,287.7697,287.9978,287.7003,287.9978,3039.0
2025-01-22 11:45:00,290.49,290.53,290.37,290.38,2452.0,288.0077,288.0473,287.8887,287.8986,2452.0
2025-01-22 11:50:00,290.5,291.0,290.47,290.76,6711.0,288.0176,288.5133,287.9878,288.2754,6711.0
2025-01-22 11:55:00,290.77,290.85,290.55,290.55,1100.0,288.2853,288.3646,288.0672,288.0672,1100.0
2025-01-22 12:00:00,290.52,290.67,290.38,290.49,2946.0,288.0374,288.1861,287.8986,288.0077,2946.0
2025-01-22 12:05:00,290.69,291.35,290.69,291.2,13453.0,288.206,288.8603,288.206,288.7116,13453.0
2025-01-22 12:10:00,291.2,291.2,290.94,290.98,1406.0,288.7116,288.7116,288.4538,288.4935,1406.0
2025-01-22 12:15:00,291.02,291.16,290.88,290.88,7134.0,288.5331,288.6719,288.3943,288.3943,7134.0
2025-01-22 12:20:00,291.0,291.16,290.98,290.98,2115.0,288.5133,288.6719,288.4935,288.4935,2115.0
2025-01-22 12:25:00,290.94,290.94,290.58,290.58,1043.0,288.4538,288.4538,288.0969,288.0969,1043.0
2025-01-22 12:30:00,290.82,290.85,290.4,290.58,2052.0,288.3349,288.3646,287.9184,288.0969,2052.0
2025-01-22 12:35:00,290.76,291.05,290.76,290.82,515.0,288.2754,288.5629,288.2754,288.3349,515.0
2025-01-22 12:40:00,290.91,290.91,290.62,290.62,700.0,288.4241,288.4241,288.1366,288.1366,700.0
2025-01-22 12:45:00,290.65,290.65,290.3,290.3,1505.0,288.1663,288.1663,287.8193,287.8193,1505.0
2025-01-22 12:50:00,290.1,290.29,289.93,290.23,2399.0,287.621,287.8094,287.4525,287.7499,2399.0
2025-01-22 12:55:00,290.23,290.23,289.93,289.94,1233.0,287.7499,287.7499,287.4525,287.4624,1233.0
2025-01-22 13:00:00,290.05,290.1,289.74,289.87,1841.0,287.5714,287.621,287.2641,287.393,1841.0
2025-01-22 13:05:00,289.87,290.16,289.86,290.16,820.0,287.393,287.6805,287.3831,287.6805,820.0
2025-01-22 13:10:00,290.32,290.32,290.26,290.26,200.0,287.8391,287.8391,287.7796,287.7796,200.0
2025-01-22 13:15:00,290.38,290.51,290.17,290.17,1862.0,287.8986,288.0275,287.6904,287.6904,1862.0
2025-01-22 13:20:00,289.9,290.09,289.62,289.62,1273.0,287.4227,287.6111,287.1451,287.1451,1273.0
2025-01-22 13:25:00,289.74,289.74,289.63,289.74,995.0,287.2641,287.2641,287.155,287.2641,995.0
2025-01-22 13:30:00,289.74,289.74,289.62,289.73,400.0,287.2641,287.2641,287.1451,287.2542,400.0
2025-01-22 13:35:00,289.73,290.0,289.7,290.0,1678.0,287.2542,287.5219,287.2244,287.5219,1678.0
2025-01-22 13:40:00,289.84,290.05,289.77,289.77,1620.0,287.3632,287.5714,287.2938,287.2938,1620.0
2025-01-22 13:45:00,289.79,289.82,289.62,289.74,1903.0,287.3137,287.3434,287.1451,287.2641,1903.0
2025-01-22 13:50:00,289.62,289.64,289.38,289.5,2220.0,287.1451,287.1649,286.9072,287.0261,2220.0
2025-01-22 13:55:00,289.43,289.54,289.29,289.35,2499.0,286.9567,287.0658,286.8179,286.8774,2499.0
2025-01-22 14:00:00,289.29,289.29,289.0,289.13,1259.0,286.8179,286.8179,286.5304,286.6593,1259.0
2025-01-22 14:05:00,289.13,289.13,288.54,288.61,5382.0,286.6593,286.6593,286.0743,286.1437,5382.0
2025-01-22 14:10:00,288.78,288.78,288.67,288.67,721.0,286.3123,286.3123,286.2032,286.2032,721.0
2025-01-22 14:15:00,288.88,288.93,288.57,288.68,8510.0,286.4114,286.461,286.1041,286.2131,8510.0
2025-01-22 14:20:00,288.68,289.16,288.67,289.14,1400.0,286.2131,286.689,286.2032,286.6692,1400.0
2025-01-22 14:25:00,289.14,289.14,288.8,288.8,537.0,286.6692,286.6692,286.3321,286.3321,537.0
2025-01-22 14:30:00,288.75,288.87,288.75,288.87,200.0,286.2825,286.4015,286.2825,286.4015,200.0
2025-01-22 14:35:00,289.0,289.65,288.99,289.65,2640.0,286.5304,287.1748,286.5205,287.1748,2640.0
2025-01-22 14:40:00,289.56,289.57,289.14,289.34,1808.0,287.0856,287.0955,286.6692,286.8675,1808.0
2025-01-22 14:45:00,289.37,289.5,289.14,289.38,3276.0,286.8972,287.0261,286.6692,286.9072,3276.0
2025-01-22 14:50:00,289.38,289.38,289.05,289.05,1721.0,286.9072,286.9072,286.58,286.58,1721.0
2025-01-22 14:55:00,289.12,289.48,288.86,289.07,3331.0,286.6494,287.0063,286.3916,286.5998,3331.0
2025-01-22 15:00:00,289.28,289.39,288.95,289.02,1560.0,286.808,286.9171,286.4808,286.5502,1560.0
2025-01-22 15:05:00,289.29,289.56,289.28,289.56,2896.0,286.8179,287.0856,286.808,287.0856,2896.0
2025-01-22 15:10:00,289.54,289.56,289.19,289.41,3220.0,287.0658,287.0856,286.7188,286.9369,3220.0
2025-01-22 15:15:00,289.41,289.49,289.27,289.27,948.0,286.9369,287.0162,286.7981,286.7981,948.0
2025-01-22 15:20:00,289.33,289.41,289.14,289.3,3163.0,286.8576,286.9369,286.6692,286.8278,3163.0
2025-01-22 15:25:00,289.39,289.61,289.26,289.41,5686.0,286.9171,287.1352,286.7882,286.9369,5686.0
2025-01-22 15:30:00,289.24,289.53,289.21,289.29,4866.0,286.7684,287.0559,286.7386,286.8179,4866.0
2025-01-22 15:35:00,289.25,289.33,288.94,289.19,3568.0,286.7783,286.8576,286.4709,286.7188,3568.0
2025-01-22 15:40:00,289.13,289.24,288.98,289.15,2031.0,286.6593,286.7684,286.5106,286.6791,2031.0
2025-01-22 15:45:00,289.05,289.14,288.89,289.09,2689.0,286.58,286.6692,286.4213,286.6196,2689.0
2025-01-22 15:50:00,289.12,289.39,288.66,288.97,9921.0,286.6494,286.9171,286.1933,286.5007,9921.0
2025-01-22 15:55:00,288.88,289.29,288.64,288.84,34581.0,286.4114,286.8179,286.1735,286.3718,34581.0
2025-01-23 09:30:00,288.5,288.98,287.95,288.6,9505.0,286.0347,286.5106,285.4894,286.1338,9505.0
2025-01-23 09:35:00,288.6,289.1,287.84,288.68,7120.0,286.1338,286.6295,285.3803,286.2131,7120.0
2025-01-23 09:40:00,288.9,289.17,288.37,288.51,2038.0,286.4313,286.699,285.9058,286.0446,2038.0
2025-01-23 09:45:00,288.54,289.59,288.37,288.96,2166.0,286.0743,287.1154,285.9058,286.4907,2166.0
2025-01-23 09:50:00,288.71,289.01,288.36,288.4,2466.0,286.2429,286.5403,285.8959,285.9355,2466.0
2025-01-23 09:55:00,288.35,288.82,288.11,288.6,3209.0,285.886,286.3519,285.648,286.1338,3209.0
2025-01-23 10:00:00,288.96,288.96,288.47,288.47,1000.0,286.4907,286.4907,286.0049,286.0049,1000.0
2025-01-23 10:05:00,288.42,288.42,287.9,288.02,913.0,285.9554,285.9554,285.4398,285.5588,913.0
2025-01-23 10:10:00,288.02,288.08,287.42,287.44,3535.0,285.5588,285.6183,284.9639,284.9837,3535.0
2025-01-23 10:15:00,287.24,287.73,287.04,287.47,6721.0,284.7854,285.2713,284.5872,285.0135,6721.0
2025-01-23 10:20:00,287.33,287.54,287.19,287.19,12928.0,284.8747,285.0829,284.7359,284.7359,12928.0
2025-01-23 10:25:00,287.41,287.41,287.02,287.02,601.0,284.954,284.954,284.5673,284.5673,601.0
2025-01-23 10:30:00,286.86,286.89,286.7,286.7,500.0,284.4087,284.4384,284.2501,284.2501,500.0
2025-01-23 10:35:00,286.69,286.69,286.3,286.31,5402.0,284.2401,284.2401,283.8535,283.8634,5402.0
2025-01-23 10:40:00,286.3,286.95,286.21,286.94,2839.0,283.8535,284.4979,283.7642,284.488,2839.0
2025-01-23 10:45:00,286.94,286.95,286.91,286.91,600.0,284.488,284.4979,284.4583,284.4583,600.0
2025-01-23 10:50:00,286.91,287.63,286.91,287.63,7078.0,284.4583,285.1721,284.4583,285.1721,7078.0
2025-01-23 10:55:00,287.57,287.66,287.17,287.18,971.0,285.1126,285.2019,284.716,284.726,971.0
2025-01-23 11:00:00,287.26,287.79,287.11,287.79,9997.0,284.8053,285.3307,284.6566,285.3307,9997.0
2025-01-23 11:05:00,287.79,288.2,287.67,288.19,1273.0,285.3307,285.7372,285.2118,285.7273,1273.0
2025-01-23 11:10:00,288.43,288.54,287.71,288.1,920.0,285.9653,286.0743,285.2514,285.6381,920.0
2025-01-23 11:15:00,288.59,288.76,288.12,288.76,1218.0,286.1239,286.2925,285.6579,286.2925,1218.0
2025-01-23 11:20:00,288.44,289.3,288.44,289.3,4706.0,285.9752,286.8278,285.9752,286.8278,4706.0
2025-01-23 11:25:00,289.01,289.22,288.74,288.97,1284.0,286.5403,286.7485,286.2726,286.5007,1284.0
2025-01-23 11:30:00,288.81,288.89,288.55,288.86,1364.0,286.342,286.4213,286.0842,286.3916,1364.0
2025-01-23 11:35:00,288.86,288.88,288.48,288.8,3830.0,286.3916,286.4114,286.0148,286.3321,3830.0
2025-01-23 11:40:00,288.57,288.57,288.29,288.29,548.0,286.1041,286.1041,285.8265,285.8265,548.0
2025-01-23 11:45:00,288.45,288.52,288.26,288.42,5074.0,285.9851,286.0545,285.7967,285.9554,5074.0
2025-01-23 11:50:00,288.26,288.38,287.98,288.2,8579.0,285.7967,285.9157,285.5191,285.7372,8579.0
2025-01-23 11:55:00,288.31,288.53,288.3,288.49,3536.0,285.8463,286.0644,285.8364,286.0248,3536.0
2025-01-23 12:00:00,288.5,288.5,288.05,288.13,4300.0,286.0347,286.0347,285.5885,285.6678,4300.0
2025-01-23 12:05:00,288.26,289.0,288.26,288.87,12669.0,285.7967,286.5304,285.7967,286.4015,12669.0
2025-01-23 12:10:00,288.84,289.23,288.77,288.78,6318.0,286.3718,286.7584,286.3024,286.3123,6318.0
2025-01-23 12:15:00,288.89,288.95,288.66,288.66,650.0,286.4213,286.4808,286.1933,286.1933,650.0
2025-01-23 12:20:00,288.84,289.2,288.68,288.79,10625.0,286.3718,286.7287,286.2131,286.3222,10625.0
2025-01-23 12:25:00,288.94,289.17,288.83,288.86,1501.0,286.4709,286.699,286.3619,286.3916,1501.0
2025-01-23 12:30:00,288.99,289.07,288.87,289.03,2130.0,286.5205,286.5998,286.4015,286.5601,2130.0
2025-01-23 12:35:00,289.03,289.03,288.89,289.03,1210.0,286.5601,286.5601,286.4213,286.5601,1210.0
2025-01-23 12:40:00,289.04,289.4,288.95,289.14,4783.0,286.5701,286.927,286.4808,286.6692,4783.0
2025-01-23 12:45:00,289.35,290.02,289.35,289.7,2320.0,286.8774,287.5417,286.8774,287.2244,2320.0
2025-01-23 12:50:00,289.58,290.05,289.45,289.51,7884.0,287.1054,287.5714,286.9766,287.036,7884.0
2025-01-23 12:55:00,289.72,290.05,289.47,289.47,1267.0,287.2443,287.5714,286.9964,286.9964,1267.0
2025-01-23 13:00:00,289.75,289.96,289.6,289.78,828.0,287.274,287.4822,287.1253,287.3037,828.0
2025-01-23 13:05:00,289.89,290.22,289.89,290.02,475.0,287.4128,287.74,287.4128,287.5417,475.0
2025-01-23 13:10:00,289.94,290.42,289.89,290.42,3991.0,287.4624,287.9383,287.4128,287.9383,3991.0
2025-01-23 13:15:00,290.31,290.5,290.23,290.24,4962.0,287.8292,288.0176,287.7499,287.7598,4962.0
2025-01-23 13:20:00,290.26,290.27,290.11,290.23,2200.0,287.7796,287.7896,287.6309,287.7499,2200.0
2025-01-23 13:25:00,290.23,290.23,289.99,290.12,2279.0,287.7499,287.7499,287.5119,287.6408,2279.0
2025-01-23 13:30:00,290.14,290.28,290.11,290.28,2070.0,287.6607,287.7995,287.6309,287.7995,2070.0
2025-01-23 13:35:00,290.28,290.48,290.28,290.28,850.0,287.7995,287.9978,287.7995,287.7995,850.0
2025-01-23 13:40:00,290.24,290.25,289.96,290.1,731.0,287.7598,287.7697,287.4822,287.621,731.0
2025-01-23 13:45:00,290.15,290.47,290.15,290.31,1752.0,287.6706,287.9878,287.6706,287.8292,1752.0
2025-01-23 13:50:00,290.52,290.57,290.36,290.57,1195.0,288.0374,288.087,287.8788,288.087,1195.0
2025-01-23 13:55:00,290.53,290.54,290.37,290.38,300.0,288.0473,288.0572,287.8887,287.8986,300.0
2025-01-23 14:00:00,290.38,290.41,290.2,290.37,900.0,287.8986,287.9284,287.7201,287.8887,900.0
2025-01-23 14:05:00,290.17,290.44,290.04,290.15,5589.0,287.6904,287.9581,287.5615,287.6706,5589.0
2025-01-23 14:10:00,290.16,290.58,290.15,290.51,14784.0,287.6805,288.0969,287.6706,288.0275,14784.0
2025-01-23 14:15:00,290.49,290.5,290.48,290.5,200.0,288.0077,288.0176,287.9978,288.0176,200.0
2025-01-23 14:20:00,290.5,290.75,290.49,290.5,784.0,288.0176,288.2654,288.0077,288.0176,784.0
2025-01-23 14:25:00,290.61,290.76,290.51,290.76,1173.0,288.1266,288.2754,288.0275,288.2754,1173.0
2025-01-23 14:30:00,290.61,290.61,290.45,290.45,700.0,288.1266,288.1266,287.968,287.968,700.0
2025-01-23 14:35:00,290.43,290.46,290.2,290.34,1200.0,287.9482,287.9779,287.7201,287.859,1200.0
2025-01-23 14:40:00,290.31,290.74,290.3,290.74,2965.0,287.8292,288.2555,287.8193,288.2555,2965.0
2025-01-23 14:45:00,290.79,290.87,290.79,290.87,615.0,288.3051,288.3844,288.3051,288.3844,615.0
2025-01-23 14:50:00,290.92,290.96,290.63,290.69,1417.0,288.434,288.4737,288.1465,288.206,1417.0
2025-01-23 14:55:00,290.75,290.84,290.72,290.79,891.0,288.2654,288.3547,288.2357,288.3051,891.0
2025-01-23 15:00:00,290.58,290.71,290.52,290.71,607.0,288.0969,288.2258,288.0374,288.2258,607.0
2025-01-23 15:05:00,290.71,290.71,290.7,290.71,200.0,288.2258,288.2258,288.2159,288.2258,200.0
2025-01-23 15:10:00,290.67,290.76,290.5,290.66,1712.0,288.1861,288.2754,288.0176,288.1762,1712.0
2025-01-23 15:15:00,290.66,290.66,290.36,290.47,3454.0,288.1762,288.1762,287.8788,287.9878,3454.0
2025-01-23 15:20:00,290.41,290.57,290.41,290.57,877.0,287.9284,288.087,287.9284,288.087,877.0
2025-01-23 15:25:00,290.6,290.67,290.35,290.49,2354.0,288.1167,288.1861,287.8689,288.0077,2354.0
2025-01-23 15:30:00,290.5,290.53,290.3,290.48,2016.0,288.0176,288.0473,287.8193,287.9978,2016.0
2025-01-23 15:35:00,290.46,290.62,290.32,290.62,2879.0,287.9779,288.1366,287.8391,288.1366,2879.0
2025-01-23 15:40:00,290.45,290.62,290.39,290.61,2736.0,287.968,288.1366,287.9085,288.1266,2736.0
2025-01-23 15:45:00,290.57,290.65,290.2,290.39,6002.0,288.087,288.1663,287.7201,287.9085,6002.0
2025-01-23 15:50:00,290.48,290.73,290.19,290.19,10591.0,287.9978,288.2456,287.7102,287.7102,10591.0
2025-01-23 15:55:00,290.44,291.02,290.37,290.5,41525.0,287.9581,288.5331,287.8887,288.0176,41525.0
2025-01-24 09:30:00,290.69,291.76,289.79,289.79,14862.0,288.206,289.2668,287.3137,287.3137,14862.0
2025-01-24 09:35:00,290.69,290.99,289.9,290.99,2750.0,288.206,288.5034,287.4227,288.5034,2750.0
2025-01-24 09:40:00,290.65,291.49,290.28,290.63,3514.0,288.1663,288.9991,287.7995,288.1465,3514.0
2025-01-24 09:45:00,290.61,290.99,290.03,290.65,3398.0,288.1266,288.5034,287.5516,288.1663,3398.0
2025-01-24 09:50:00,290.31,290.51,289.29,289.51,2219.0,287.8292,288.0275,286.8179,287.036,2219.0
2025-01-24 09:55:00,289.67,289.75,289.19,289.51,4957.0,287.1947,287.274,286.7188,287.036,4957.0
2025-01-24 10:00:00,289.83,289.83,287.78,288.28,6795.0,287.3533,287.3533,285.3208,285.8166,6795.0
2025-01-24 10:05:00,288.28,288.57,287.89,288.21,5315.0,285.8166,286.1041,285.4299,285.7472,5315.0
2025-01-24 10:10:00,288.21,288.53,287.39,287.39,10698.0,285.7472,286.0644,284.9342,284.9342,10698.0
2025-01-24 10:15:00,287.3,288.32,287.3,288.1,8861.0,284.8449,285.8562,284.8449,285.6381,8861.0
2025-01-24 10:20:00,287.92,288.15,287.58,287.59,2839.0,285.4596,285.6877,285.1225,285.1325,2839.0
2025-01-24 10:25:00,287.89,288.58,287.58,288.58,6044.0,285.4299,286.114,285.1225,286.114,6044.0
2025-01-24 10:30:00,288.22,288.52,288.0,288.24,1900.0,285.7571,286.0545,285.5389,285.7769,1900.0
2025-01-24 10:35:00,288.23,289.11,288.0,289.11,3415.0,285.767,286.6395,285.5389,286.6395,3415.0
2025-01-24 10:40:00,288.89,289.22,288.58,288.59,3939.0,286.4213,286.7485,286.114,286.1239,3939.0
2025-01-24 10:45:00,288.83,289.25,288.48,289.01,3290.0,286.3619,286.7783,286.0148,286.5403,3290.0
2025-01-24 10:50:00,288.98,289.15,288.72,289.13,6050.0,286.5106,286.6791,286.2528,286.6593,6050.0
2025-01-24 10:55:00,288.99,289.1,288.99,289.0,1400.0,286.5205,286.6295,286.5205,286.5304,1400.0
2025-01-24 11:00:00,288.99,289.16,288.91,289.07,2800.0,286.5205,286.689,286.4412,286.5998,2800.0
2025-01-24 11:05:00,289.07,289.34,289.04,289.24,5490.0,286.5998,286.8675,286.5701,286.7684,5490.0
2025-01-24 11:10:00,289.22,290.04,289.21,289.36,3245.0,286.7485,287.5615,286.7386,286.8873,3245.0
2025-01-24 11:15:00,289.3,289.68,289.17,289.37,4129.0,286.8278,287.2046,286.699,286.8972,4129.0
2025-01-24 11:20:00,289.29,289.54,288.95,289.16,2164.0,286.8179,287.0658,286.4808,286.689,2164.0
2025-01-24 11:25:00,289.16,289.44,289.01,289.23,8640.0,286.689,286.9666,286.5403,286.7584,8640.0
2025-01-24 11:30:00,289.34,290.08,289.13,290.0,4567.0,286.8675,287.6012,286.6593,287.5219,4567.0
2025-01-24 11:35:00,289.97,290.23,289.96,290.0,2195.0,287.4921,287.7499,287.4822,287.5219,2195.0
2025-01-24 11:40:00,290.01,290.17,289.69,289.76,2628.0,287.5318,287.6904,287.2145,287.2839,2628.0
2025-01-24 11:45:00,289.76,290.01,289.57,290.0,3500.0,287.2839,287.5318,287.0955,287.5219,3500.0
2025-01-24 11:50:00,290.0,290.38,289.99,290.38,4899.0,287.5219,287.8986,287.5119,287.8986,4899.0
2025-01-24 11:55:00,290.21,290.57,289.7,289.7,4686.0,287.7301,288.087,287.2244,287.2244,4686.0
2025-01-24 12:00:00,289.77,290.48,289.77,290.25,2035.0,287.2938,287.9978,287.2938,287.7697,2035.0
2025-01-24 12:05:00,290.26,290.48,290.04,290.48,4519.0,287.7796,287.9978,287.5615,287.9978,4519.0
2025-01-24 12:10:00,290.5,290.72,290.25,290.47,921.0,288.0176,288.2357,287.7697,287.9878,921.0
2025-01-24 12:15:00,290.41,290.57,290.22,290.57,1810.0,287.9284,288.087,287.74,288.087,1810.0
2025-01-24 12:20:00,290.43,290.57,290.3,290.31,1539.0,287.9482,288.087,287.8193,287.8292,1539.0
2025-01-24 12:25:00,290.35,290.35,290.1,290.11,497.0,287.8689,287.8689,287.621,287.6309,497.0
2025-01-24 12:30:00,290.17,290.18,290.01,290.09,1400.0,287.6904,287.7003,287.5318,287.6111,1400.0
2025-01-24 12:35:00,290.3,290.36,290.26,290.36,900.0,287.8193,287.8788,287.7796,287.8788,900.0
2025-01-24 12:40:00,290.4,290.4,289.87,290.06,2469.0,287.9184,287.9184,287.393,287.5813,2469.0
2025-01-24 12:45:00,289.84,290.06,289.83,289.95,800.0,287.3632,287.5813,287.3533,287.4723,800.0
2025-01-24 12:50:00,290.17,290.17,289.73,289.73,600.0,287.6904,287.6904,287.2542,287.2542,600.0
2025-01-24 12:55:00,289.55,289.74,289.25,289.35,1176.0,287.0757,287.2641,286.7783,286.8774,1176.0
2025-01-24 13:00:00,289.43,289.74,289.33,289.6,1005.0,286.9567,287.2641,286.8576,287.1253,1005.0
2025-01-24 13:05:00,289.82,289.82,289.59,289.59,1200.0,287.3434,287.3434,287.1154,287.1154,1200.0
2025-01-24 13:10:00,289.38,289.39,288.8,289.11,1885.0,286.9072,286.9171,286.3321,286.6395,1885.0
2025-01-24 13:15:00,288.85,289.11,288.61,288.77,1700.0,286.3817,286.6395,286.1437,286.3024,1700.0
2025-01-24 13:20:00,288.79,289.01,288.57,288.57,8425.0,286.3222,286.5403,286.1041,286.1041,8425.0
2025-01-24 13:25:00,288.57,288.58,288.36,288.37,1100.0,286.1041,286.114,285.8959,285.9058,1100.0
2025-01-24 13:30:00,288.36,288.42,288.1,288.37,1765.0,285.8959,285.9554,285.6381,285.9058,1765.0
2025-01-24 13:35:00,288.31,288.53,288.1,288.24,1515.0,285.8463,286.0644,285.6381,285.7769,1515.0
2025-01-24 13:40:00,288.22,288.3,288.2,288.3,820.0,285.7571,285.8364,285.7372,285.8364,820.0
2025-01-24 13:45:00,288.44,288.5,288.01,288.15,3057.0,285.9752,286.0347,285.5489,285.6877,3057.0
2025-01-24 13:50:00,288.02,288.39,287.91,288.39,12617.0,285.5588,285.9256,285.4497,285.9256,12617.0
2025-01-24 13:55:00,288.4,288.4,287.97,288.2,1003.0,285.9355,285.9355,285.5092,285.7372,1003.0
2025-01-24 14:00:00,288.31,288.51,288.17,288.17,1128.0,285.8463,286.0446,285.7075,285.7075,1128.0
2025-01-24 14:05:00,288.24,288.26,288.21,288.25,809.0,285.7769,285.7967,285.7472,285.7868,809.0
2025-01-24 14:10:00,288.24,288.24,287.91,288.13,2158.0,285.7769,285.7769,285.4497,285.6678,2158.0
2025-01-24 14:15:00,288.13,288.3,288.01,288.19,1700.0,285.6678,285.8364,285.5489,285.7273,1700.0
2025-01-24 14:20:00,287.96,287.97,287.9,287.9,2009.0,285.4993,285.5092,285.4398,285.4398,2009.0
2025-01-24 14:25:00,287.9,288.14,287.68,288.0,3112.0,285.4398,285.6778,285.2217,285.5389,3112.0
2025-01-24 14:30:00,288.0,288.3,288.0,288.25,770.0,285.5389,285.8364,285.5389,285.7868,770.0
2025-01-24 14:35:00,288.3,288.3,287.7,288.0,1937.0,285.8364,285.8364,285.2415,285.5389,1937.0
2025-01-24 14:40:00,288.19,288.29,287.99,288.07,3323.0,285.7273,285.8265,285.529,285.6084,3323.0
2025-01-24 14:45:00,288.07,288.08,287.87,287.98,3550.0,285.6084,285.6183,285.4101,285.5191,3550.0
2025-01-24 14:50:00,287.82,288.38,287.82,288.22,2380.0,285.3605,285.9157,285.3605,285.7571,2380.0
2025-01-24 14:55:00,288.2,288.21,287.84,287.85,1698.0,285.7372,285.7472,285.3803,285.3902,1698.0
2025-01-24 15:00:00,287.92,288.3,287.89,288.14,2730.0,285.4596,285.8364,285.4299,285.6778,2730.0
2025-01-24 15:05:00,288.37,288.37,287.91,288.19,1800.0,285.9058,285.9058,285.4497,285.7273,1800.0
2025-01-24 15:10:00,288.18,288.4,287.97,288.4,4945.0,285.7174,285.9355,285.5092,285.9355,4945.0
2025-01-24 15:15:00,288.4,288.48,288.34,288.37,3764.0,285.9355,286.0148,285.876,285.9058,3764.0
2025-01-24 15:20:00,288.3,288.39,288.15,288.25,2950.0,285.8364,285.9256,285.6877,285.7868,2950.0
2025-01-24 15:25:00,288.25,288.34,287.87,288.12,3067.0,285.7868,285.876,285.4101,285.6579,3067.0
2025-01-24 15:30:00,288.12,288.28,287.88,288.04,6204.0,285.6579,285.8166,285.42,285.5786,6204.0
2025-01-24 15:35:00,288.19,288.29,288.03,288.18,4243.0,285.7273,285.8265,285.5687,285.7174,4243.0
2025-01-24 15:40:00,288.18,288.47,288.13,288.46,5471.0,285.7174,286.0049,285.6678,285.995,5471.0
2025-01-24 15:45:00,288.44,288.57,287.95,288.54,10328.0,285.9752,286.1041,285.4894,286.0743,10328.0
2025-01-24 15:50:00,288.39,288.7,288.24,288.44,27540.0,285.9256,286.233,285.7769,285.9752,27540.0
2025-01-24 15:55:00,288.32,288.82,287.97,288.41,33521.0,285.8562,286.3519,285.5092,285.9454,33521.0
2025-01-27 09:30:00,288.07,289.71,287.08,288.93,28096.0,285.6084,287.2343,284.6268,286.461,28096.0
2025-01-27 09:35:00,288.86,289.32,288.3,289.18,3642.0,286.3916,286.8477,285.8364,286.7089,3642.0
2025-01-27 09:40:00,288.75,288.83,287.67,288.37,2228.0,286.2825,286.3619,285.2118,285.9058,2228.0
2025-01-27 09:45:00,288.56,288.78,287.7,287.78,11807.0,286.0942,286.3123,285.2415,285.3208,11807.0
2025-01-27 09:50:00,287.45,288.15,287.45,288.06,5987.0,284.9936,285.6877,284.9936,285.5984,5987.0
2025-01-27 09:55:00,288.09,289.36,288.06,288.98,9284.0,285.6282,286.8873,285.5984,286.5106,9284.0
2025-01-27 10:00:00,288.98,288.98,287.68,287.68,2437.0,286.5106,286.5106,285.2217,285.2217,2437.0
2025-01-27 10:05:00,287.53,288.15,287.4,288.15,9197.0,285.073,285.6877,284.9441,285.6877,9197.0
2025-01-27 10:10:00,287.53,287.53,287.41,287.41,543.0,285.073,285.073,284.954,284.954,543.0
2025-01-27 10:15:00,287.41,287.44,286.51,286.56,6928.0,284.954,284.9837,284.0617,284.1113,6928.0
2025-01-27 10:20:00,286.72,287.39,285.92,287.09,2053.0,284.2699,284.9342,283.4767,284.6367,2053.0
2025-01-27 10:25:00,287.09,287.09,287.09,287.09,0.0,284.6367,284.6367,284.6367,284.6367,0.0
2025-01-27 10:30:00,286.63,286.77,286.34,286.34,784.0,284.1807,284.3195,283.8931,283.8931,784.0
2025-01-27 10:35:00,286.23,286.23,285.77,285.93,538.0,283.7841,283.7841,283.328,283.4866,538.0
2025-01-27 10:40:00,285.89,286.04,285.53,285.71,1487.0,283.447,283.5957,283.0901,283.2685,1487.0
2025-01-27 10:45:00,285.6,285.61,284.73,284.73,2180.0,283.1595,283.1694,282.2969,282.2969,2180.0
2025-01-27 10:50:00,284.73,285.52,284.73,285.1,1028.0,282.2969,283.0801,282.2969,282.6637,1028.0
2025-01-27 10:55:00,285.05,285.05,284.25,284.25,3258.0,282.6142,282.6142,281.821,281.821,3258.0
2025-01-27 11:00:00,284.33,284.38,283.67,284.05,9789.0,281.9003,281.9499,281.246,281.6227,9789.0
2025-01-27 11:05:00,284.35,284.35,283.86,284.07,560.0,281.9201,281.9201,281.4343,281.6425,560.0
2025-01-27 11:10:00,284.09,284.28,283.9,284.28,725.0,281.6624,281.8507,281.474,281.8507,725.0
2025-01-27 11:15:00,284.3,284.53,283.95,284.31,752.0,281.8706,282.0986,281.5236,281.8805,752.0
2025-01-27 11:20:00,284.43,284.43,283.9,284.16,838.0,281.9995,281.9995,281.474,281.7318,838.0
2025-01-27 11:25:00,283.89,283.9,283.5,283.61,3221.0,281.4641,281.474,281.0774,281.1865,3221.0
2025-01-27 11:30:00,283.56,283.87,283.55,283.87,1447.0,281.1369,281.4442,281.127,281.4442,1447.0
2025-01-27 11:35:00,284.14,284.35,283.78,283.78,711.0,281.7119,281.9201,281.355,281.355,711.0
2025-01-27 11:40:00,283.49,283.53,283.17,283.18,588.0,281.0675,281.1071,280.7502,280.7601,588.0
2025-01-27 11:45:00,283.56,283.84,283.27,283.27,3016.0,281.1369,281.4145,280.8494,280.8494,3016.0
2025-01-27 11:50:00,283.29,283.39,283.14,283.14,1236.0,280.8692,280.9683,280.7205,280.7205,1236.0
2025-01-27 11:55:00,283.3,283.69,283.3,283.64,1300.0,280.8791,281.2658,280.8791,281.2162,1300.0
2025-01-27 12:00:00,283.35,284.06,283.35,284.06,1308.0,280.9287,281.6326,280.9287,281.6326,1308.0
2025-01-27 12:05:00,284.03,284.03,283.54,283.92,1214.0,281.6029,281.6029,281.1171,281.4938,1214.0
2025-01-27 12:10:00,284.15,284.24,283.63,283.63,1713.0,281.7218,281.8111,281.2063,281.2063,1713.0
2025-01-27 12:15:00,283.66,284.01,283.65,284.0,1200.0,281.236,281.583,281.2261,281.5731,1200.0
2025-01-27 12:20:00,284.14,284.78,284.14,284.74,1916.0,281.7119,282.3465,281.7119,282.3068,1916.0
2025-01-27 12:25:00,284.9,285.0,284.81,284.85,1340.0,282.4654,282.5646,282.3762,282.4159,1340.0
2025-01-27 12:30:00,284.92,285.08,284.91,285.06,547.0,282.4853,282.6439,282.4754,282.6241,547.0
2025-01-27 12:35:00,285.05,285.47,285.05,285.37,1208.0,282.6142,283.0306,282.6142,282.9314,1208.0
2025-01-27 12:40:00,285.37,285.64,285.16,285.22,1504.0,282.9314,283.1991,282.7232,282.7827,1504.0
2025-01-27 12:45:00,285.26,285.26,284.68,284.68,595.0,282.8224,282.8224,282.2473,282.2473,595.0
2025-01-27 12:50:00,284.53,284.64,284.15,284.59,1430.0,282.0986,282.2077,281.7218,282.1581,1430.0
2025-01-27 12:55:00,284.38,284.62,284.38,284.48,905.0,281.9499,282.1878,281.9499,282.049,905.0
2025-01-27 13:00:00,284.52,284.52,284.04,284.04,1038.0,282.0887,282.0887,281.6128,281.6128,1038.0
2025-01-27 13:05:00,283.97,283.97,283.45,283.45,500.0,281.5434,281.5434,281.0278,281.0278,500.0
2025-01-27 13:10:00,283.41,283.43,283.18,283.34,1215.0,280.9882,281.008,280.7601,280.9188,1215.0
2025-01-27 13:15:00,283.09,283.09,283.06,283.06,1213.0,280.6709,280.6709,280.6412,280.6412,1213.0
2025-01-27 13:20:00,283.12,283.55,283.12,283.55,5095.0,280.7007,281.127,280.7007,281.127,5095.0
2025-01-27 13:25:00,283.28,283.28,282.84,282.85,2263.0,280.8593,280.8593,280.423,280.433,2263.0
2025-01-27 13:30:00,282.84,283.25,282.84,283.13,1400.0,280.423,280.8295,280.423,280.7106,1400.0
2025-01-27 13:35:00,282.83,283.04,282.41,282.41,1170.0,280.4131,280.6213,279.9967,279.9967,1170.0
2025-01-27 13:40:00,282.47,282.66,282.19,282.42,1204.0,280.0562,280.2446,279.7786,280.0066,1204.0
2025-01-27 13:45:00,282.4,282.41,282.4,282.4,100.0,279.9868,279.9967,279.9868,279.9868,100.0
2025-01-27 13:50:00,282.62,282.62,282.38,282.4,1200.0,280.2049,280.2049,279.967,279.9868,1200.0
2025-01-27 13:55:00,282.15,282.15,281.89,282.07,600.0,279.7389,279.7389,279.4812,279.6596,600.0
2025-01-27 14:00:00,282.34,282.56,282.19,282.35,1169.0,279.9273,280.1454,279.7786,279.9372,1169.0
2025-01-27 14:05:00,282.19,282.54,281.75,281.75,3695.0,279.7786,280.1256,279.3424,279.3424,3695.0
2025-01-27 14:10:00,282.01,282.3,282.01,282.3,2623.0,279.6001,279.8877,279.6001,279.8877,2623.0
2025-01-27 14:15:00,282.3,282.8,282.3,282.72,1564.0,279.8877,280.3834,279.8877,280.3041,1564.0
2025-01-27 14:20:00,282.74,282.8,282.54,282.71,1487.0,280.3239,280.3834,280.1256,280.2942,1487.0
2025-01-27 14:25:00,282.71,283.05,282.66,282.66,12778.0,280.2942,280.6312,280.2446,280.2446,12778.0
2025-01-27 14:30:00,282.73,283.05,282.62,282.9,7392.0,280.314,280.6312,280.2049,280.4825,7392.0
2025-01-27 14:35:00,282.98,283.05,282.75,282.8,2837.0,280.5618,280.6312,280.3338,280.3834,2837.0
2025-01-27 14:40:00,282.88,282.88,282.65,282.84,1100.0,280.4627,280.4627,280.2347,280.423,1100.0
2025-01-27 14:45:00,282.65,282.77,282.49,282.5,2095.0,280.2347,280.3536,280.076,280.0859,2095.0
2025-01-27 14:50:00,282.44,282.45,282.12,282.29,1750.0,280.0265,280.0364,279.7092,279.8777,1750.0
2025-01-27 14:55:00,282.06,282.44,281.72,282.31,2600.0,279.6497,280.0265,279.3126,279.8976,2600.0
2025-01-27 15:00:00,282.31,282.89,282.31,282.71,2235.0,279.8976,280.4726,279.8976,280.2942,2235.0
2025-01-27 15:05:00,282.65,283.05,282.46,283.05,2400.0,280.2347,280.6312,280.0463,280.6312,2400.0
2025-01-27 15:10:00,282.65,283.51,282.65,283.32,5508.0,280.2347,281.0873,280.2347,280.8989,5508.0
2025-01-27 15:15:00,283.28,284.31,283.27,284.25,1925.0,280.8593,281.8805,280.8494,281.821,1925.0
2025-01-27 15:20:00,284.03,284.98,284.03,284.68,3045.0,281.6029,282.5448,281.6029,282.2473,3045.0
2025-01-27 15:25:00,284.38,284.64,284.18,284.37,1268.0,281.9499,282.2077,281.7516,281.94,1268.0
2025-01-27 15:30:00,284.32,284.44,284.03,284.04,3021.0,281.8904,282.0094,281.6029,281.6128,3021.0
2025-01-27 15:35:00,284.15,284.56,284.13,284.56,1368.0,281.7218,282.1283,281.702,282.1283,1368.0
2025-01-27 15:40:00,284.66,285.01,284.65,284.93,2686.0,282.2275,282.5745,282.2176,282.4952,2686.0
2025-01-27 15:45:00,284.94,285.39,284.75,285.07,4295.0,282.5051,282.9513,282.3167,282.634,4295.0
2025-01-27 15:50:00,284.76,285.19,283.86,283.96,4554.0,282.3266,282.753,281.4343,281.5335,4554.0
2025-01-27 15:55:00,284.04,284.6,283.84,284.15,46239.0,281.6128,282.168,281.4145,281.7218,46239.0
2025-01-28 09:30:00,282.66,283.76,280.46,281.09,15025.0,280.2446,281.3352,278.0634,278.688,15025.0
2025-01-28 09:35:00,280.69,281.53,279.08,279.39,5590.0,278.2914,279.1242,276.6952,277.0025,5590.0
2025-01-28 09:40:00,279.69,280.03,279.58,279.69,623.0,277.3,277.6371,277.1909,277.3,623.0
2025-01-28 09:45:00,279.64,279.64,278.72,279.34,6217.0,277.2504,277.2504,276.3382,276.953,6217.0
2025-01-28 09:50:00,278.68,279.85,278.68,278.9,966.0,276.2986,277.4586,276.2986,276.5167,966.0
2025-01-28 09:55:00,279.0,279.46,278.88,279.46,2260.0,276.6159,277.0719,276.4969,277.0719,2260.0
2025-01-28 10:00:00,279.15,279.5,278.0,278.8,15906.0,276.7646,277.1116,275.6244,276.4176,15906.0
2025-01-28 10:05:00,279.03,279.2,279.03,279.12,1200.0,276.6456,276.8141,276.6456,276.7348,1200.0
2025-01-28 10:10:00,278.78,279.1,278.46,278.8,2230.0,276.3977,276.715,276.0805,276.4176,2230.0
2025-01-28 10:15:00,278.83,279.37,278.81,279.11,1940.0,276.4473,276.9827,276.4275,276.7249,1940.0
2025-01-28 10:20:00,279.51,280.45,279.26,280.44,58553.0,277.1215,278.0535,276.8736,278.0436,58553.0
2025-01-28 10:25:00,280.45,280.96,280.14,280.96,606.0,278.0535,278.5591,277.7461,278.5591,606.0
2025-01-28 10:30:00,280.63,280.88,280.55,280.88,3352.0,278.2319,278.4798,278.1526,278.4798,3352.0
2025-01-28 10:35:00,280.88,281.76,280.56,281.63,3500.0,278.4798,279.3523,278.1625,279.2234,3500.0
2025-01-28 10:40:00,281.71,282.12,281.38,281.94,565.0,279.3027,279.7092,278.9755,279.5307,565.0
2025-01-28 10:45:00,282.18,284.06,281.72,283.52,29395.0,279.7687,281.6326,279.3126,281.0972,29395.0
2025-01-28 10:50:00,283.18,283.52,283.17,283.43,500.0,280.7601,281.0972,280.7502,281.008,500.0
2025-01-28 10:55:00,283.0,283.24,282.91,283.23,1096.0,280.5817,280.8196,280.4924,280.8097,1096.0
2025-01-28 11:00:00,283.18,283.25,282.84,282.84,1000.0,280.7601,280.8295,280.423,280.423,1000.0
2025-01-28 11:05:00,282.92,283.13,282.6,282.9,2453.0,280.5024,280.7106,280.1851,280.4825,2453.0
2025-01-28 11:10:00,282.41,282.57,282.01,282.01,1463.0,279.9967,280.1554,279.6001,279.6001,1463.0
2025-01-28 11:15:00,281.97,281.97,281.41,281.41,942.0,279.5605,279.5605,279.0053,279.0053,942.0
2025-01-28 11:20:00,281.56,281.56,281.5,281.5,300.0,279.154,279.154,279.0945,279.0945,300.0
2025-01-28 11:25:00,281.25,281.32,280.6,280.6,1354.0,278.8466,278.916,278.2022,278.2022,1354.0
2025-01-28 11:30:00,280.74,280.75,280.3,280.3,728.0,278.341,278.3509,277.9047,277.9047,728.0
2025-01-28 11:35:00,279.94,279.95,279.58,279.58,1170.0,277.5478,277.5577,277.1909,277.1909,1170.0
2025-01-28 11:40:00,280.09,281.59,279.97,280.78,24480.0,277.6965,279.1837,277.5776,278.3806,24480.0
2025-01-28 11:45:00,281.4,281.42,280.99,281.19,993.0,278.9953,279.0152,278.5889,278.7871,993.0
2025-01-28 11:50:00,281.85,281.85,280.96,281.04,643.0,279.4415,279.4415,278.5591,278.6384,643.0
2025-01-28 11:55:00,281.14,281.39,280.78,281.39,5783.0,278.7376,278.9854,278.3806,278.9854,5783.0
2025-01-28 12:00:00,281.28,281.29,281.12,281.12,483.0,278.8764,278.8863,278.7177,278.7177,483.0
2025-01-28 12:05:00,280.97,281.0,280.89,280.89,1399.0,278.569,278.5988,278.4897,278.4897,1399.0
2025-01-28 12:10:00,281.45,281.69,281.45,281.57,602.0,279.0449,279.2829,279.0449,279.1639,602.0
2025-01-28 12:15:00,281.57,281.57,281.57,281.57,0.0,279.1639,279.1639,279.1639,279.1639,0.0
2025-01-28 12:20:00,281.29,281.29,280.24,280.24,2699.0,278.8863,278.8863,277.8453,277.8453,2699.0
2025-01-28 12:25:00,280.24,280.58,280.2,280.24,986.0,277.8453,278.1824,277.8056,277.8453,986.0
2025-01-28 12:30:00,280.58,280.79,280.52,280.54,600.0,278.1824,278.3906,278.1229,278.1427,600.0
2025-01-28 12:35:00,280.42,280.57,280.38,280.39,377.0,278.0237,278.1724,277.9841,277.994,377.0
2025-01-28 12:40:00,280.35,280.57,280.35,280.35,400.0,277.9543,278.1724,277.9543,277.9543,400.0
2025-01-28 12:45:00,280.43,280.43,279.99,280.12,6959.0,278.0336,278.0336,277.5974,277.7263,6959.0
2025-01-28 12:50:00,280.58,280.88,280.52,280.88,975.0,278.1824,278.4798,278.1229,278.4798,975.0
2025-01-28 12:55:00,280.78,280.78,280.63,280.63,200.0,278.3806,278.3806,278.2319,278.2319,200.0
2025-01-28 13:00:00,280.26,280.63,280.21,280.63,1710.0,277.8651,278.2319,277.8155,278.2319,1710.0
2025-01-28 13:05:00,280.81,280.81,280.79,280.8,200.0,278.4104,278.4104,278.3906,278.4005,200.0
2025-01-28 13:10:00,280.93,280.94,280.78,280.78,331.0,278.5294,278.5393,278.3806,278.3806,331.0
2025-01-28 13:15:00,280.97,281.18,280.97,281.18,301.0,278.569,278.7772,278.569,278.7772,301.0
2025-01-28 13:20:00,281.31,281.32,281.04,281.11,942.0,278.9061,278.916,278.6384,278.7078,942.0
2025-01-28 13:25:00,281.16,281.23,281.16,281.18,1073.0,278.7574,278.8268,278.7574,278.7772,1073.0
2025-01-28 13:30:00,281.21,281.5,281.18,281.38,2131.0,278.807,279.0945,278.7772,278.9755,2131.0
2025-01-28 13:35:00,281.38,281.39,280.73,281.0,4805.0,278.9755,278.9854,278.3311,278.5988,4805.0
2025-01-28 13:40:00,281.0,281.0,280.66,280.66,2960.0,278.5988,278.5988,278.2617,278.2617,2960.0
2025-01-28 13:45:00,280.77,281.13,280.52,281.13,10558.0,278.3707,278.7277,278.1229,278.7277,10558.0
2025-01-28 13:50:00,281.27,281.28,281.18,281.21,553.0,278.8665,278.8764,278.7772,278.807,553.0
2025-01-28 13:55:00,280.92,280.92,280.92,280.92,100.0,278.5194,278.5194,278.5194,278.5194,100.0
2025-01-28 14:00:00,280.93,281.25,280.93,281.01,1515.0,278.5294,278.8466,278.5294,278.6087,1515.0
2025-01-28 14:05:00,281.3,281.58,281.3,281.52,1256.0,278.8962,279.1738,278.8962,279.1143,1256.0
2025-01-28 14:10:00,281.53,281.53,281.4,281.4,340.0,279.1242,279.1242,278.9953,278.9953,340.0
2025-01-28 14:15:00,281.49,281.64,281.36,281.57,4462.0,279.0846,279.2333,278.9557,279.1639,4462.0
2025-01-28 14:20:00,281.63,282.18,281.63,282.18,1101.0,279.2234,279.7687,279.2234,279.7687,1101.0
2025-01-28 14:25:00,282.36,282.37,281.88,281.88,1463.0,279.9471,279.9571,279.4712,279.4712,1463.0
2025-01-28 14:30:00,281.93,282.05,281.93,282.0,1356.0,279.5208,279.6398,279.5208,279.5902,1356.0
2025-01-28 14:35:00,282.0,282.03,281.88,282.03,1500.0,279.5902,279.62,279.4712,279.62,1500.0
2025-01-28 14:40:00,282.0,282.24,281.93,282.24,2820.0,279.5902,279.8282,279.5208,279.8282,2820.0
2025-01-28 14:45:00,282.33,283.08,282.33,282.63,1500.0,279.9174,280.661,279.9174,280.2148,1500.0
2025-01-28 14:50:00,282.37,282.81,282.37,282.72,350.0,279.9571,280.3933,279.9571,280.3041,350.0
2025-01-28 14:55:00,282.72,282.91,282.54,282.71,1686.0,280.3041,280.4924,280.1256,280.2942,1686.0
2025-01-28 15:00:00,282.65,282.79,282.52,282.59,6885.0,280.2347,280.3735,280.1058,280.1752,6885.0
2025-01-28 15:05:00,282.6,282.8,282.38,282.58,2821.0,280.1851,280.3834,279.967,280.1653,2821.0
2025-01-28 15:10:00,282.59,282.77,282.48,282.48,2050.0,280.1752,280.3536,280.0661,280.0661,2050.0
2025-01-28 15:15:00,282.62,282.62,282.14,282.48,4979.0,280.2049,280.2049,279.729,280.0661,4979.0
2025-01-28 15:20:00,282.48,282.79,282.47,282.62,1131.0,280.0661,280.3735,280.0562,280.2049,1131.0
2025-01-28 15:25:00,282.59,283.0,282.47,283.0,4416.0,280.1752,280.5817,280.0562,280.5817,4416.0
2025-01-28 15:30:00,282.82,283.01,282.73,282.92,7810.0,280.4032,280.5916,280.314,280.5024,7810.0
2025-01-28 15:35:00,282.78,283.0,282.66,283.0,3431.0,280.3636,280.5817,280.2446,280.5817,3431.0
2025-01-28 15:40:00,283.0,283.0,282.39,282.65,3796.0,280.5817,280.5817,279.9769,280.2347,3796.0
2025-01-28 15:45:00,282.65,282.8,282.36,282.44,7169.0,280.2347,280.3834,279.9471,280.0265,7169.0
2025-01-28 15:50:00,282.47,283.03,282.47,282.47,11877.0,280.0562,280.6114,280.0562,280.0562,11877.0
2025-01-28 15:55:00,282.46,282.46,281.97,282.21,31431.0,280.0463,280.0463,279.5605,279.7984,31431.0
2025-01-29 09:30:00,280.67,281.5,280.67,281.32,12617.0,278.2716,279.0945,278.2716,278.916,12617.0
2025-01-29 09:35:00,281.19,281.67,281.19,281.67,973.0,278.7871,279.263,278.7871,279.263,973.0
2025-01-29 09:40:00,281.65,281.66,280.77,280.77,1037.0,279.2432,279.2531,278.3707,278.3707,1037.0
2025-01-29 09:45:00,280.83,281.34,280.83,281.0,2914.0,278.4302,278.9359,278.4302,278.5988,2914.0
2025-01-29 09:50:00,280.96,281.53,280.89,281.31,2625.0,278.5591,279.1242,278.4897,278.9061,2625.0
2025-01-29 09:55:00,281.39,282.25,281.22,282.25,2099.0,278.9854,279.8381,278.8169,279.8381,2099.0
2025-01-29 10:00:00,281.96,282.29,281.62,281.84,1002.0,279.5506,279.8777,279.2135,279.4316,1002.0
2025-01-29 10:05:00,282.25,282.26,282.25,282.25,400.0,279.8381,279.848,279.8381,279.8381,400.0
2025-01-29 10:10:00,282.28,282.52,282.11,282.11,780.0,279.8678,280.1058,279.6993,279.6993,780.0
2025-01-29 10:15:00,282.01,282.18,281.81,281.97,3714.0,279.6001,279.7687,279.4018,279.5605,3714.0
2025-01-29 10:20:00,281.93,282.12,281.93,282.12,200.0,279.5208,279.7092,279.5208,279.7092,200.0
2025-01-29 10:25:00,281.61,281.91,281.61,281.91,300.0,279.2036,279.501,279.2036,279.501,300.0
2025-01-29 10:30:00,281.53,281.89,281.5,281.88,917.0,279.1242,279.4812,279.0945,279.4712,917.0
2025-01-29 10:35:00,282.17,282.17,282.05,282.05,200.0,279.7588,279.7588,279.6398,279.6398,200.0
2025-01-29 10:40:00,282.05,282.34,281.91,281.91,1004.0,279.6398,279.9273,279.501,279.501,1004.0
2025-01-29 10:45:00,281.74,282.02,281.39,282.02,884.0,279.3324,279.61,278.9854,279.61,884.0
2025-01-29 10:50:00,281.33,281.35,281.28,281.29,508.0,278.9259,278.9458,278.8764,278.8863,508.0
2025-01-29 10:55:00,281.08,281.19,281.08,281.19,213.0,278.6781,278.7871,278.6781,278.7871,213.0
2025-01-29 11:00:00,281.25,281.49,281.24,281.3,900.0,278.8466,279.0846,278.8367,278.8962,900.0
2025-01-29 11:05:00,281.26,281.27,281.08,281.08,200.0,278.8565,278.8665,278.6781,278.6781,200.0
2025-01-29 11:10:00,281.04,281.04,281.03,281.04,865.0,278.6384,278.6384,278.6285,278.6384,865.0
2025-01-29 11:15:00,281.01,281.14,281.01,281.13,2393.0,278.6087,278.7376,278.6087,278.7277,2393.0
2025-01-29 11:20:00,281.12,281.24,281.02,281.23,1284.0,278.7177,278.8367,278.6186,278.8268,1284.0
2025-01-29 11:25:00,281.25,281.25,281.25,281.25,100.0,278.8466,278.8466,278.8466,278.8466,100.0
2025-01-29 11:30:00,281.42,281.58,281.41,281.58,700.0,279.0152,279.1738,279.0053,279.1738,700.0
2025-01-29 11:35:00,281.48,281.48,281.0,281.35,3014.0,279.0747,279.0747,278.5988,278.9458,3014.0
2025-01-29 11:40:00,281.15,281.22,281.15,281.21,900.0,278.7475,278.8169,278.7475,278.807,900.0
2025-01-29 11:45:00,281.14,281.41,281.1,281.41,5727.0,278.7376,279.0053,278.6979,279.0053,5727.0
2025-01-29 11:50:00,281.65,281.65,281.64,281.65,100.0,279.2432,279.2432,279.2333,279.2432,100.0
2025-01-29 11:55:00,281.44,281.65,281.33,281.33,935.0,279.035,279.2432,278.9259,278.9259,935.0
2025-01-29 12:00:00,281.24,281.49,281.24,281.25,1267.0,278.8367,279.0846,278.8367,278.8466,1267.0
2025-01-29 12:05:00,281.5,281.76,281.25,281.26,1017.0,279.0945,279.3523,278.8466,278.8565,1017.0
2025-01-29 12:10:00,281.51,281.52,281.27,281.27,1586.0,279.1044,279.1143,278.8665,278.8665,1586.0
2025-01-29 12:15:00,281.44,281.82,281.44,281.82,700.0,279.035,279.4118,279.035,279.4118,700.0
2025-01-29 12:20:00,281.99,281.99,281.96,281.97,200.0,279.5803,279.5803,279.5506,279.5605,200.0
2025-01-29 12:25:00,281.68,281.72,281.58,281.58,1920.0,279.273,279.3126,279.1738,279.1738,1920.0
2025-01-29 12:30:00,281.58,281.67,281.54,281.58,900.0,279.1738,279.263,279.1342,279.1738,900.0
2025-01-29 12:35:00,281.56,281.57,281.32,281.32,1216.0,279.154,279.1639,278.916,278.916,1216.0
2025-01-29 12:40:00,281.26,281.38,281.22,281.22,2503.0,278.8565,278.9755,278.8169,278.8169,2503.0
2025-01-29 12:45:00,281.26,281.28,281.26,281.26,450.0,278.8565,278.8764,278.8565,278.8565,450.0
2025-01-29 12:50:00,281.16,281.36,281.16,281.17,699.0,278.7574,278.9557,278.7574,278.7673,699.0
2025-01-29 12:55:00,281.3,281.37,281.26,281.36,2590.0,278.8962,278.9656,278.8565,278.9557,2590.0
2025-01-29 13:00:00,281.21,281.21,280.97,280.98,2565.0,278.807,278.807,278.569,278.5789,2565.0
2025-01-29 13:05:00,280.98,281.45,280.98,281.32,2799.0,278.5789,279.0449,278.5789,278.916,2799.0
2025-01-29 13:10:00,281.34,281.47,281.15,281.15,614.0,278.9359,279.0647,278.7475,278.7475,614.0
2025-01-29 13:15:00,281.3,281.3,281.3,281.3,142.0,278.8962,278.8962,278.8962,278.8962,142.0
2025-01-29 13:20:00,281.38,281.38,281.37,281.38,100.0,278.9755,278.9755,278.9656,278.9755,100.0
2025-01-29 13:25:00,281.59,281.64,281.59,281.63,400.0,279.1837,279.2333,279.1837,279.2234,400.0
2025-01-29 13:30:00,281.77,281.77,281.62,281.63,400.0,279.3622,279.3622,279.2135,279.2234,400.0
2025-01-29 13:35:00,281.65,281.8,281.64,281.8,357.0,279.2432,279.3919,279.2333,279.3919,357.0
2025-01-29 13:40:00,281.68,281.7,281.51,281.7,971.0,279.273,279.2928,279.1044,279.2928,971.0
2025-01-29 13:45:00,281.72,281.9,281.59,281.8,1000.0,279.3126,279.4911,279.1837,279.3919,1000.0
2025-01-29 13:50:00,282.06,282.06,281.78,281.78,397.0,279.6497,279.6497,279.3721,279.3721,397.0
2025-01-29 13:55:00,282.34,282.34,282.1,282.11,470.0,279.9273,279.9273,279.6894,279.6993,470.0
2025-01-29 14:00:00,281.86,282.32,280.87,280.9,5382.0,279.4514,279.9075,278.4699,278.4996,5382.0
2025-01-29 14:05:00,280.68,280.94,280.67,280.73,1100.0,278.2815,278.5393,278.2716,278.3311,1100.0
2025-01-29 14:10:00,280.47,280.66,280.34,280.65,600.0,278.0733,278.2617,277.9444,278.2518,600.0
2025-01-29 14:15:00,280.05,280.16,280.03,280.16,1924.0,277.6569,277.7659,277.6371,277.7659,1924.0
2025-01-29 14:20:00,280.19,280.35,280.12,280.13,569.0,277.7957,277.9543,277.7263,277.7362,569.0
2025-01-29 14:25:00,280.15,280.4,279.91,280.17,2100.0,277.756,278.0039,277.5181,277.7759,2100.0
2025-01-29 14:30:00,280.28,280.53,280.2,280.38,500.0,277.8849,278.1328,277.8056,277.9841,500.0
2025-01-29 14:35:00,280.44,280.94,280.13,280.62,1536.0,278.0436,278.5393,277.7362,278.222,1536.0
2025-01-29 14:40:00,280.56,282.26,280.56,281.36,2044.0,278.1625,279.848,278.1625,278.9557,2044.0
2025-01-29 14:45:00,281.03,281.46,280.93,281.17,688.0,278.6285,279.0548,278.5294,278.7673,688.0
2025-01-29 14:50:00,280.82,281.21,280.81,281.21,300.0,278.4203,278.807,278.4104,278.807,300.0
2025-01-29 14:55:00,281.16,281.42,280.72,281.37,1300.0,278.7574,279.0152,278.3212,278.9656,1300.0
2025-01-29 15:00:00,280.37,280.37,280.01,280.01,1470.0,277.9741,277.9741,277.6172,277.6172,1470.0
2025-01-29 15:05:00,280.11,280.39,279.8,280.39,2198.0,277.7164,277.994,277.409,277.994,2198.0
2025-01-29 15:10:00,280.27,280.79,279.81,279.88,3689.0,277.875,278.3906,277.4189,277.4883,3689.0
2025-01-29 15:15:00,279.92,279.97,279.33,279.88,3655.0,277.528,277.5776,276.943,277.4883,3655.0
2025-01-29 15:20:00,279.98,280.97,279.91,280.95,2504.0,277.5875,278.569,277.5181,278.5492,2504.0
2025-01-29 15:25:00,280.91,280.92,280.41,280.41,2668.0,278.5095,278.5194,278.0138,278.0138,2668.0
2025-01-29 15:30:00,280.38,280.65,280.29,280.33,1985.0,277.9841,278.2518,277.8948,277.9345,1985.0
2025-01-29 15:35:00,280.21,280.21,279.41,279.41,1907.0,277.8155,277.8155,277.0224,277.0224,1907.0
2025-01-29 15:40:00,279.41,279.91,279.37,279.61,5008.0,277.0224,277.5181,276.9827,277.2206,5008.0
2025-01-29 15:45:00,279.5,279.51,278.85,279.27,3671.0,277.1116,277.1215,276.4671,276.8835,3671.0
2025-01-29 15:50:00,279.44,279.67,278.75,278.75,4194.0,277.0521,277.2801,276.368,276.368,4194.0
2025-01-29 15:55:00,278.86,279.1,278.67,278.99,22209.0,276.4771,276.715,276.2887,276.6059,22209.0
2025-01-30 09:30:00,277.32,278.03,274.45,277.62,39314.0,274.9502,275.6541,272.1047,275.2476,39314.0
2025-01-30 09:35:00,278.37,280.65,277.86,279.36,10175.0,275.9912,278.2518,275.4856,276.9728,10175.0
2025-01-30 09:40:00,278.76,279.68,278.62,279.07,4452.0,276.3779,277.29,276.2391,276.6853,4452.0
2025-01-30 09:45:00,279.17,279.84,278.91,279.66,4929.0,276.7844,277.4487,276.5266,277.2702,4929.0
2025-01-30 09:50:00,279.5,279.91,279.06,279.63,5883.0,277.1116,277.5181,276.6753,277.2405,5883.0
2025-01-30 09:55:00,279.63,279.88,278.89,278.98,10458.0,277.2405,277.4883,276.5068,276.596,10458.0
2025-01-30 10:00:00,279.0,279.78,279.0,279.45,6334.0,276.6159,277.3892,276.6159,277.062,6334.0
2025-01-30 10:05:00,279.5,279.89,279.34,279.63,2455.0,277.1116,277.4983,276.953,277.2405,2455.0
2025-01-30 10:10:00,279.65,280.01,279.52,280.01,2410.0,277.2603,277.6172,277.1314,277.6172,2410.0
2025-01-30 10:15:00,279.47,279.48,279.23,279.47,1634.0,277.0818,277.0918,276.8439,277.0818,1634.0
2025-01-30 10:20:00,279.58,279.74,279.52,279.52,700.0,277.1909,277.3495,277.1314,277.1314,700.0
2025-01-30 10:25:00,279.52,279.53,278.22,278.85,13355.0,277.1314,277.1413,275.8425,276.4671,13355.0
2025-01-30 10:30:00,278.98,278.98,278.45,278.45,600.0,276.596,276.596,276.0706,276.0706,600.0
2025-01-30 10:35:00,278.7,279.59,278.7,279.53,1900.0,276.3184,277.2008,276.3184,277.1413,1900.0
2025-01-30 10:40:00,279.53,279.77,279.4,279.43,4563.0,277.1413,277.3793,277.0124,277.0422,4563.0
2025-01-30 10:45:00,279.83,279.84,279.48,279.53,1783.0,277.4388,277.4487,277.0918,277.1413,1783.0
2025-01-30 10:50:00,279.49,279.75,278.73,278.73,2539.0,277.1017,277.3594,276.3482,276.3482,2539.0
2025-01-30 10:55:00,278.69,278.74,278.28,278.28,1400.0,276.3085,276.3581,275.902,275.902,1400.0
2025-01-30 11:00:00,278.0,278.9,278.0,278.83,1222.0,275.6244,276.5167,275.6244,276.4473,1222.0
2025-01-30 11:05:00,278.94,279.06,278.62,278.66,2184.0,276.5564,276.6753,276.2391,276.2788,2184.0
2025-01-30 11:10:00,278.8,278.98,278.66,278.9,900.0,276.4176,276.596,276.2788,276.5167,900.0
2025-01-30 11:15:00,278.7,279.01,278.64,278.74,822.0,276.3184,276.6258,276.2589,276.3581,822.0
2025-01-30 11:20:00,278.96,278.96,278.64,278.76,1072.0,276.5762,276.5762,276.2589,276.3779,1072.0
2025-01-30 11:25:00,279.01,279.72,278.81,279.39,8296.0,276.6258,277.3297,276.4275,277.0025,8296.0
2025-01-30 11:30:00,279.72,279.73,279.57,279.57,680.0,277.3297,277.3396,277.181,277.181,680.0
2025-01-30 11:35:00,279.41,279.74,279.41,279.67,1403.0,277.0224,277.3495,277.0224,277.2801,1403.0
2025-01-30 11:40:00,279.72,279.83,279.5,279.81,2663.0,277.3297,277.4388,277.1116,277.4189,2663.0
2025-01-30 11:45:00,279.75,280.02,279.75,279.9,1665.0,277.3594,277.6271,277.3594,277.5082,1665.0
2025-01-30 11:50:00,279.98,280.12,279.8,279.83,2100.0,277.5875,277.7263,277.409,277.4388,2100.0
2025-01-30 11:55:00,279.85,280.08,279.62,279.62,24764.0,277.4586,277.6866,277.2306,277.2306,24764.0
2025-01-30 12:00:00,279.62,279.7,279.26,279.55,3445.0,277.2306,277.3099,276.8736,277.1612,3445.0
2025-01-30 12:05:00,279.79,279.8,279.45,279.71,725.0,277.3991,277.409,277.062,277.3198,725.0
2025-01-30 12:10:00,279.52,279.52,279.27,279.27,501.0,277.1314,277.1314,276.8835,276.8835,501.0
2025-01-30 12:15:00,279.62,279.63,279.02,279.38,1519.0,277.2306,277.2405,276.6357,276.9926,1519.0
2025-01-30 12:20:00,279.05,279.35,279.05,279.1,601.0,276.6654,276.9629,276.6654,276.715,601.0
2025-01-30 12:25:00,279.11,279.41,279.11,279.38,1363.0,276.7249,277.0224,276.7249,276.9926,1363.0
2025-01-30 12:30:00,279.33,279.46,279.25,279.46,646.0,276.943,277.0719,276.8637,277.0719,646.0
2025-01-30 12:35:00,279.37,279.56,279.29,279.56,1300.0,276.9827,277.1711,276.9034,277.1711,1300.0
2025-01-30 12:40:00,279.71,279.86,279.13,279.14,2933.0,277.3198,277.4685,276.7447,276.7547,2933.0
2025-01-30 12:45:00,279.59,279.84,279.59,279.84,1525.0,277.2008,277.4487,277.2008,277.4487,1525.0
2025-01-30 12:50:00,279.77,280.08,279.77,280.07,2589.0,277.3793,277.6866,277.3793,277.6767,2589.0
2025-01-30 12:55:00,280.07,280.09,279.83,279.83,3930.0,277.6767,277.6965,277.4388,277.4388,3930.0
2025-01-30 13:00:00,280.09,280.1,280.01,280.09,1078.0,277.6965,277.7065,277.6172,277.6965,1078.0
2025-01-30 13:05:00,280.05,280.39,280.05,280.38,13582.0,277.6569,277.994,277.6569,277.9841,13582.0
2025-01-30 13:10:00,280.2,280.2,280.0,280.0,517.0,277.8056,277.8056,277.6073,277.6073,517.0
2025-01-30 13:15:00,280.02,280.33,280.02,280.17,1416.0,277.6271,277.9345,277.6271,277.7759,1416.0
2025-01-30 13:20:00,280.21,280.46,280.18,280.46,1955.0,277.8155,278.0634,277.7858,278.0634,1955.0
2025-01-30 13:25:00,280.59,280.59,279.97,280.26,1351.0,278.1923,278.1923,277.5776,277.8651,1351.0
2025-01-30 13:30:00,280.26,280.54,280.21,280.37,2021.0,277.8651,278.1427,277.8155,277.9741,2021.0
2025-01-30 13:35:00,280.37,280.8,280.3,280.8,2098.0,277.9741,278.4005,277.9047,278.4005,2098.0
2025-01-30 13:40:00,280.65,280.73,280.6,280.6,872.0,278.2518,278.3311,278.2022,278.2022,872.0
2025-01-30 13:45:00,280.46,280.95,280.46,280.6,9519.0,278.0634,278.5492,278.0634,278.2022,9519.0
2025-01-30 13:50:00,280.69,280.74,280.51,280.74,464.0,278.2914,278.341,278.113,278.341,464.0
2025-01-30 13:55:00,280.56,280.59,280.27,280.27,1467.0,278.1625,278.1923,277.875,277.875,1467.0
2025-01-30 14:00:00,280.22,280.25,279.83,279.83,1216.0,277.8254,277.8552,277.4388,277.4388,1216.0
2025-01-30 14:05:00,279.94,280.01,279.79,279.79,810.0,277.5478,277.6172,277.3991,277.3991,810.0
2025-01-30 14:10:00,280.01,280.01,279.79,279.79,800.0,277.6172,277.6172,277.3991,277.3991,800.0
2025-01-30 14:15:00,279.79,279.97,279.79,279.79,742.0,277.3991,277.5776,277.3991,277.3991,742.0
2025-01-30 14:20:00,279.82,279.97,279.8,279.83,900.0,277.4288,277.5776,277.409,277.4388,900.0
2025-01-30 14:25:00,279.82,280.03,279.4,280.03,8285.0,277.4288,277.6371,277.0124,277.6371,8285.0
2025-01-30 14:30:00,279.81,280.11,279.81,280.0,1400.0,277.4189,277.7164,277.4189,277.6073,1400.0
2025-01-30 14:35:00,279.77,279.97,279.75,279.75,1683.0,277.3793,277.5776,277.3594,277.3594,1683.0
2025-01-30 14:40:00,279.64,279.86,279.64,279.67,517.0,277.2504,277.4685,277.2504,277.2801,517.0
2025-01-30 14:45:00,279.67,279.81,279.64,279.71,701.0,277.2801,277.4189,277.2504,277.3198,701.0
2025-01-30 14:50:00,279.74,280.03,279.71,280.03,1195.0,277.3495,277.6371,277.3198,277.6371,1195.0
2025-01-30 14:55:00,279.8,279.84,279.55,279.55,2641.0,277.409,277.4487,277.1612,277.1612,2641.0
2025-01-30 15:00:00,279.46,280.02,279.41,280.01,6438.0,277.0719,277.6271,277.0224,277.6172,6438.0
2025-01-30 15:05:00,280.02,280.65,280.02,280.53,2934.0,277.6271,278.2518,277.6271,278.1328,2934.0
2025-01-30 15:10:00,280.46,280.57,280.36,280.36,3334.0,278.0634,278.1724,277.9642,277.9642,3334.0
2025-01-30 15:15:00,280.39,280.59,280.07,280.23,6494.0,277.994,278.1923,277.6767,277.8353,6494.0
2025-01-30 15:20:00,280.05,280.39,280.03,280.24,17083.0,277.6569,277.994,277.6371,277.8453,17083.0
2025-01-30 15:25:00,280.26,280.28,280.09,280.09,1840.0,277.8651,277.8849,277.6965,277.6965,1840.0
2025-01-30 15:30:00,280.05,280.23,279.99,280.14,10456.0,277.6569,277.8353,277.5974,277.7461,10456.0
2025-01-30 15:35:00,280.23,280.25,279.04,279.06,7414.0,277.8353,277.8552,276.6555,276.6753,7414.0
2025-01-30 15:40:00,278.99,279.02,277.02,277.13,27276.0,276.6059,276.6357,274.6528,274.7618,27276.0
2025-01-30 15:45:00,277.01,278.16,276.93,277.72,11484.0,274.6429,275.783,274.5635,275.3468,11484.0
2025-01-30 15:50:00,279.8,279.93,278.49,278.64,9846.0,277.409,277.5379,276.1102,276.2589,9846.0
2025-01-30 15:55:00,278.86,279.23,278.72,278.99,36950.0,276.4771,276.8439,276.3382,276.6059,36950.0
2025-01-31 09:30:00,279.95,280.92,278.72,279.15,11239.0,277.5577,278.5194,276.3382,276.7646,11239.0
2025-01-31 09:35:00,279.16,279.31,278.67,279.23,1700.0,276.7745,276.9232,276.2887,276.8439,1700.0
2025-01-31 09:40:00,278.69,280.27,278.68,279.7,12030.0,276.3085,277.875,276.2986,277.3099,12030.0
2025-01-31 09:45:00,279.62,279.77,278.91,278.92,7441.0,277.2306,277.3793,276.5266,276.5365,7441.0
2025-01-31 09:50:00,279.68,279.68,278.99,278.99,3386.0,277.29,277.29,276.6059,276.6059,3386.0
2025-01-31 09:55:00,279.17,279.34,279.08,279.11,2981.0,276.7844,276.953,276.6952,276.7249,2981.0
2025-01-31 10:00:00,279.23,279.23,278.24,278.41,4910.0,276.8439,276.8439,275.8624,276.0309,4910.0
2025-01-31 10:05:00,278.13,278.61,278.13,278.61,600.0,275.7533,276.2292,275.7533,276.2292,600.0
2025-01-31 10:10:00,278.75,279.37,278.74,279.35,3224.0,276.368,276.9827,276.3581,276.9629,3224.0
2025-01-31 10:15:00,279.45,279.56,279.23,279.24,900.0,277.062,277.1711,276.8439,276.8538,900.0
2025-01-31 10:20:00,279.21,280.09,279.16,279.93,5524.0,276.8241,277.6965,276.7745,277.5379,5524.0
2025-01-31 10:25:00,279.7,279.91,279.62,279.62,404.0,277.3099,277.5181,277.2306,277.2306,404.0
2025-01-31 10:30:00,279.94,279.95,279.62,279.94,442.0,277.5478,277.5577,277.2306,277.5478,442.0
2025-01-31 10:35:00,279.64,279.99,279.64,279.99,1506.0,277.2504,277.5974,277.2504,277.5974,1506.0
2025-01-31 10:40:00,279.92,280.29,279.92,280.09,2597.0,277.528,277.8948,277.528,277.6965,2597.0
2025-01-31 10:45:00,280.0,280.5,279.95,280.5,17255.0,277.6073,278.103,277.5577,278.103,17255.0
2025-01-31 10:50:00,280.16,280.22,280.06,280.13,1926.0,277.7659,277.8254,277.6668,277.7362,1926.0
2025-01-31 10:55:00,280.05,280.15,279.8,279.8,1594.0,277.6569,277.756,277.409,277.409,1594.0
2025-01-31 11:00:00,280.16,280.21,279.81,279.82,800.0,277.7659,277.8155,277.4189,277.4288,800.0
2025-01-31 11:05:00,279.88,279.88,279.73,279.77,1658.0,277.4883,277.4883,277.3396,277.3793,1658.0
2025-01-31 11:10:00,279.79,280.3,279.79,280.3,2400.0,277.3991,277.9047,277.3991,277.9047,2400.0
2025-01-31 11:15:00,279.97,279.97,279.97,279.97,300.0,277.5776,277.5776,277.5776,277.5776,300.0
2025-01-31 11:20:00,279.97,280.59,279.97,280.01,2479.0,277.5776,278.1923,277.5776,277.6172,2479.0
2025-01-31 11:25:00,279.99,280.0,279.99,280.0,700.0,277.5974,277.6073,277.5974,277.6073,700.0
2025-01-31 11:30:00,280.0,280.12,279.84,279.9,1111.0,277.6073,277.7263,277.4487,277.5082,1111.0
2025-01-31 11:35:00,280.12,280.12,279.89,279.89,350.0,277.7263,277.7263,277.4983,277.4983,350.0
2025-01-31 11:40:00,279.91,279.91,279.67,279.67,1000.0,277.5181,277.5181,277.2801,277.2801,1000.0
2025-01-31 11:45:00,279.62,279.62,279.37,279.37,705.0,277.2306,277.2306,276.9827,276.9827,705.0
2025-01-31 11:50:00,279.4,279.48,279.4,279.48,1788.0,277.0124,277.0918,277.0124,277.0918,1788.0
2025-01-31 11:55:00,279.49,280.11,279.47,280.11,12207.0,277.1017,277.7164,277.0818,277.7164,12207.0
2025-01-31 12:00:00,280.52,280.52,279.85,279.88,1101.0,278.1229,278.1229,277.4586,277.4883,1101.0
2025-01-31 12:05:00,279.9,280.09,279.77,279.94,1100.0,277.5082,277.6965,277.3793,277.5478,1100.0
2025-01-31 12:10:00,279.98,280.13,279.59,279.88,1831.0,277.5875,277.7362,277.2008,277.4883,1831.0
2025-01-31 12:15:00,279.9,280.23,279.87,280.16,2581.0,277.5082,277.8353,277.4784,277.7659,2581.0
2025-01-31 12:20:00,279.79,280.16,279.79,280.16,2810.0,277.3991,277.7659,277.3991,277.7659,2810.0
2025-01-31 12:25:00,280.16,280.47,280.02,280.03,16487.0,277.7659,278.0733,277.6271,277.6371,16487.0
2025-01-31 12:30:00,280.27,280.52,280.27,280.31,3006.0,277.875,278.1229,277.875,277.9147,3006.0
2025-01-31 12:35:00,280.34,280.53,280.33,280.5,3294.0,277.9444,278.1328,277.9345,278.103,3294.0
2025-01-31 12:40:00,280.61,280.74,280.34,280.34,1839.0,278.2121,278.341,277.9444,277.9444,1839.0
2025-01-31 12:45:00,280.35,280.39,279.48,279.49,6149.0,277.9543,277.994,277.0918,277.1017,6149.0
2025-01-31 12:50:00,279.81,280.06,279.77,280.06,3540.0,277.4189,277.6668,277.3793,277.6668,3540.0
2025-01-31 12:55:00,280.26,280.26,279.83,280.06,1725.0,277.8651,277.8651,277.4388,277.6668,1725.0
2025-01-31 13:00:00,279.96,280.18,279.94,280.03,4718.0,277.5677,277.7858,277.5478,277.6371,4718.0
2025-01-31 13:05:00,280.08,280.25,279.87,280.08,4752.0,277.6866,277.8552,277.4784,277.6866,4752.0
2025-01-31 13:10:00,280.13,280.22,279.94,280.18,2020.0,277.7362,277.8254,277.5478,277.7858,2020.0
2025-01-31 13:15:00,280.19,280.21,279.56,279.74,2003.0,277.7957,277.8155,277.1711,277.3495,2003.0
2025-01-31 13:20:00,279.56,279.78,279.21,279.44,1909.0,277.1711,277.3892,276.8241,277.0521,1909.0
2025-01-31 13:25:00,279.21,279.21,278.95,279.06,838.0,276.8241,276.8241,276.5663,276.6753,838.0
2025-01-31 13:30:00,278.84,278.84,278.26,278.26,709.0,276.4572,276.4572,275.8822,275.8822,709.0
2025-01-31 13:35:00,278.15,278.28,277.49,277.88,3291.0,275.7731,275.902,275.1188,275.5054,3291.0
2025-01-31 13:40:00,277.89,278.15,277.88,278.15,1000.0,275.5153,275.7731,275.5054,275.7731,1000.0
2025-01-31 13:45:00,278.32,278.48,278.29,278.44,1128.0,275.9417,276.1003,275.9119,276.0606,1128.0
2025-01-31 13:50:00,278.45,278.5,278.06,278.21,2319.0,276.0706,276.1201,275.6839,275.8326,2319.0
2025-01-31 13:55:00,278.12,278.41,277.74,277.74,1569.0,275.7434,276.0309,275.3666,275.3666,1569.0
2025-01-31 14:00:00,277.58,277.91,277.33,277.35,2300.0,275.208,275.5352,274.9601,274.98,2300.0
2025-01-31 14:05:00,277.33,277.51,276.9,277.51,6828.0,274.9601,275.1386,274.5338,275.1386,6828.0
2025-01-31 14:10:00,277.51,277.81,277.37,277.8,3300.0,275.1386,275.436,274.9998,275.4261,3300.0
2025-01-31 14:15:00,277.53,277.76,277.28,277.28,769.0,275.1584,275.3865,274.9106,274.9106,769.0
2025-01-31 14:20:00,277.17,277.54,277.17,277.3,6348.0,274.8015,275.1683,274.8015,274.9304,6348.0
2025-01-31 14:25:00,277.54,277.84,277.49,277.81,10718.0,275.1683,275.4658,275.1188,275.436,10718.0
2025-01-31 14:30:00,277.86,278.47,277.66,278.47,3751.0,275.4856,276.0904,275.2873,276.0904,3751.0
2025-01-31 14:35:00,278.38,278.39,277.71,277.93,2072.0,276.0012,276.0111,275.3369,275.555,2072.0
2025-01-31 14:40:00,277.9,277.91,277.2,277.2,782.0,275.5253,275.5352,274.8312,274.8312,782.0
2025-01-31 14:45:00,277.06,277.54,277.03,277.54,1200.0,274.6924,275.1683,274.6627,275.1683,1200.0
2025-01-31 14:50:00,277.57,277.78,277.5,277.68,2722.0,275.1981,275.4063,275.1287,275.3071,2722.0
2025-01-31 14:55:00,277.77,278.14,277.51,278.06,3295.0,275.3964,275.7632,275.1386,275.6839,3295.0
2025-01-31 15:00:00,277.59,277.59,276.97,276.97,1008.0,275.2179,275.2179,274.6032,274.6032,1008.0
2025-01-31 15:05:00,277.29,277.29,276.97,277.14,2148.0,274.9205,274.9205,274.6032,274.7718,2148.0
2025-01-31 15:10:00,276.99,277.2,276.71,277.2,3255.0,274.623,274.8312,274.3454,274.8312,3255.0
2025-01-31 15:15:00,277.27,277.47,277.18,277.35,4871.0,274.9006,275.0989,274.8114,274.98,4871.0
2025-01-31 15:20:00,277.36,277.5,276.91,277.31,4347.0,274.9899,275.1287,274.5437,274.9403,4347.0
2025-01-31 15:25:00,277.36,277.36,276.56,277.03,8006.0,274.9899,274.9899,274.1967,274.6627,8006.0
2025-01-31 15:30:00,277.12,277.52,276.88,277.28,7941.0,274.7519,275.1485,274.514,274.9106,7941.0
2025-01-31 15:35:00,277.28,277.97,277.2,277.76,12983.0,274.9106,275.5947,274.8312,275.3865,12983.0
2025-01-31 15:40:00,277.74,278.09,277.62,277.98,12348.0,275.3666,275.7136,275.2476,275.6046,12348.0
2025-01-31 15:45:00,278.02,278.6,277.92,278.48,10688.0,275.6442,276.2193,275.5451,276.1003,10688.0
2025-01-31 15:50:00,278.64,278.92,278.08,278.21,16798.0,276.2589,276.5365,275.7037,275.8326,16798.0
2025-01-31 15:55:00,278.34,278.51,277.77,278.43,53751.0,275.9615,276.13,275.3964,276.0507,53751.0
2025-02-03 09:30:00,272.07,272.07,270.0,270.0,2505.0,269.7451,269.7451,267.6928,267.6928,2505.0
2025-02-03 09:35:00,270.74,271.84,268.95,269.64,43612.0,268.4264,269.517,266.6517,267.3358,43612.0
2025-02-03 09:40:00,269.41,270.39,269.36,269.53,5561.0,267.1078,268.0794,267.0582,267.2268,5561.0
2025-02-03 09:45:00,269.58,269.58,268.15,268.16,5354.0,267.2764,267.2764,265.8586,265.8685,5354.0
2025-02-03 09:50:00,267.96,268.23,266.98,267.17,4021.0,265.6702,265.9379,264.6986,264.8869,4021.0
2025-02-03 09:55:00,267.03,268.46,267.02,268.02,5740.0,264.7481,266.1659,264.7382,265.7297,5740.0
2025-02-03 10:00:00,267.88,269.58,267.87,269.25,10361.0,265.5909,267.2764,265.581,266.9492,10361.0
2025-02-03 10:05:00,269.34,269.57,269.18,269.56,2537.0,267.0384,267.2664,266.8798,267.2565,2537.0
2025-02-03 10:10:00,269.56,269.56,267.31,267.65,7869.0,267.2565,267.2565,265.0258,265.3628,7869.0
2025-02-03 10:15:00,267.65,267.65,266.41,266.47,5039.0,265.3628,265.3628,264.1334,264.1929,5039.0
2025-02-03 10:20:00,266.41,269.24,266.17,269.24,9159.0,264.1334,266.9393,263.8955,266.9393,9159.0
2025-02-03 10:25:00,269.24,270.4,268.7,270.4,11464.0,266.9393,268.0893,266.4039,268.0893,11464.0
2025-02-03 10:30:00,270.1,270.26,269.16,270.23,12457.0,267.7919,267.9505,266.8599,267.9208,12457.0
2025-02-03 10:35:00,270.24,270.69,269.59,270.15,6434.0,267.9307,268.3769,267.2863,267.8415,6434.0
2025-02-03 10:40:00,270.38,271.78,270.15,271.1,5256.0,268.0695,269.4576,267.8415,268.7834,5256.0
2025-02-03 10:45:00,271.2,272.09,271.19,271.64,24901.0,268.8825,269.7649,268.8726,269.3188,24901.0
2025-02-03 10:50:00,271.76,272.34,271.76,272.1,2212.0,269.4377,270.0128,269.4377,269.7748,2212.0
2025-02-03 10:55:00,272.4,273.11,272.31,272.78,6700.0,270.0723,270.7762,269.983,270.449,6700.0
2025-02-03 11:00:00,272.69,273.28,272.27,272.89,5578.0,270.3598,270.9447,269.9434,270.5581,5578.0
2025-02-03 11:05:00,271.93,272.2,271.42,272.19,2249.0,269.6063,269.874,269.1006,269.8641,2249.0
2025-02-03 11:10:00,272.56,273.01,272.56,272.84,1600.0,270.2309,270.677,270.2309,270.5085,1600.0
2025-02-03 11:15:00,272.84,273.09,272.37,272.93,2996.0,270.5085,270.7564,270.0425,270.5977,2996.0
2025-02-03 11:20:00,272.93,273.27,272.87,272.98,2495.0,270.5977,270.9348,270.5382,270.6473,2495.0
2025-02-03 11:25:00,272.92,273.05,272.53,272.81,2977.0,270.5878,270.7167,270.2011,270.4788,2977.0
2025-02-03 11:30:00,272.81,273.2,272.46,273.12,3558.0,270.4788,270.8654,270.1317,270.7861,3558.0
2025-02-03 11:35:00,273.21,273.55,272.96,273.16,2411.0,270.8753,271.2124,270.6275,270.8258,2411.0
2025-02-03 11:40:00,273.42,273.42,272.4,272.51,2960.0,271.0835,271.0835,270.0723,270.1813,2960.0
2025-02-03 11:45:00,272.83,273.19,272.71,272.71,1224.0,270.4986,270.8555,270.3796,270.3796,1224.0
2025-02-03 11:50:00,272.84,273.51,272.71,272.78,2263.0,270.5085,271.1728,270.3796,270.449,2263.0
2025-02-03 11:55:00,272.75,272.75,271.84,271.84,2348.0,270.4193,270.4193,269.517,269.517,2348.0
2025-02-03 12:00:00,272.01,272.19,271.82,271.82,1364.0,269.6856,269.8641,269.4972,269.4972,1364.0
2025-02-03 12:05:00,271.77,272.16,271.32,271.8,2567.0,269.4476,269.8343,269.0015,269.4774,2567.0
2025-02-03 12:10:00,271.49,271.57,271.46,271.56,500.0,269.17,269.2493,269.1403,269.2394,500.0
2025-02-03 12:15:00,271.34,271.56,271.18,271.51,1027.0,269.0213,269.2394,268.8627,269.1899,1027.0
2025-02-03 12:20:00,271.51,271.85,271.2,271.32,2135.0,269.1899,269.527,268.8825,269.0015,2135.0
2025-02-03 12:25:00,271.91,271.91,270.36,270.6,2314.0,269.5864,269.5864,268.0497,268.2876,2314.0
2025-02-03 12:30:00,270.46,270.6,270.11,270.11,1994.0,268.1488,268.2876,267.8018,267.8018,1994.0
2025-02-03 12:35:00,269.92,270.26,269.79,269.97,3349.0,267.6134,267.9505,267.4846,267.663,3349.0
2025-02-03 12:40:00,270.09,270.09,269.9,269.9,901.0,267.782,267.782,267.5936,267.5936,901.0
2025-02-03 12:45:00,270.14,270.14,269.64,269.68,2250.0,267.8316,267.8316,267.3358,267.3755,2250.0
2025-02-03 12:50:00,269.42,270.44,269.42,270.44,1711.0,267.1177,268.129,267.1177,268.129,1711.0
2025-02-03 12:55:00,270.11,270.61,269.85,269.87,3656.0,267.8018,268.2976,267.544,267.5639,3656.0
2025-02-03 13:00:00,270.44,270.44,269.09,270.31,1900.0,268.129,268.129,266.7905,268.0001,1900.0
2025-02-03 13:05:00,270.46,270.69,270.03,270.15,1411.0,268.1488,268.3769,267.7225,267.8415,1411.0
2025-02-03 13:10:00,270.05,270.84,269.91,270.69,1396.0,267.7423,268.5256,267.6035,268.3769,1396.0
2025-02-03 13:15:00,270.43,270.61,270.15,270.3,1815.0,268.1191,268.2976,267.8415,267.9902,1815.0
2025-02-03 13:20:00,270.38,270.55,270.07,270.4,2028.0,268.0695,268.2381,267.7622,268.0893,2028.0
2025-02-03 13:25:00,270.41,270.83,270.4,270.76,900.0,268.0993,268.5157,268.0893,268.4463,900.0
2025-02-03 13:30:00,270.79,270.8,270.53,270.8,666.0,268.476,268.4859,268.2182,268.4859,666.0
2025-02-03 13:35:00,270.63,271.0,270.63,271.0,200.0,268.3174,268.6842,268.3174,268.6842,200.0
2025-02-03 13:40:00,270.96,270.96,270.66,270.78,1400.0,268.6446,268.6446,268.3471,268.4661,1400.0
2025-02-03 13:45:00,270.55,271.07,270.55,271.03,627.0,268.2381,268.7536,268.2381,268.714,627.0
2025-02-03 13:50:00,271.28,271.4,271.06,271.4,1668.0,268.9618,269.0808,268.7437,269.0808,1668.0
2025-02-03 13:55:00,271.38,271.59,271.34,271.43,700.0,269.061,269.2692,269.0213,269.1105,700.0
2025-02-03 14:00:00,271.43,271.64,271.24,271.52,1728.0,269.1105,269.3188,268.9222,269.1998,1728.0
2025-02-03 14:05:00,271.43,271.58,271.35,271.58,1400.0,269.1105,269.2593,269.0312,269.2593,1400.0
2025-02-03 14:10:00,271.5,271.56,271.45,271.51,900.0,269.1799,269.2394,269.1304,269.1899,900.0
2025-02-03 14:15:00,271.64,271.91,271.39,271.78,3917.0,269.3188,269.5864,269.0709,269.4576,3917.0
2025-02-03 14:20:00,271.78,272.04,271.46,272.04,3747.0,269.4576,269.7153,269.1403,269.7153,3747.0
2025-02-03 14:25:00,271.75,271.86,271.46,271.55,1335.0,269.4278,269.5369,269.1403,269.2295,1335.0
2025-02-03 14:30:00,271.63,271.63,271.38,271.58,998.0,269.3088,269.3088,269.061,269.2593,998.0
2025-02-03 14:35:00,271.57,271.62,271.12,271.14,3783.0,269.2493,269.2989,268.8032,268.823,3783.0
2025-02-03 14:40:00,271.12,272.13,271.12,272.1,7232.0,268.8032,269.8046,268.8032,269.7748,7232.0
2025-02-03 14:45:00,272.13,272.3,272.13,272.27,1721.0,269.8046,269.9731,269.8046,269.9434,1721.0
2025-02-03 14:50:00,272.16,272.24,272.1,272.16,2539.0,269.8343,269.9136,269.7748,269.8343,2539.0
2025-02-03 14:55:00,272.11,272.11,271.69,272.06,4106.0,269.7847,269.7847,269.3683,269.7352,4106.0
2025-02-03 15:00:00,272.03,272.4,272.02,272.38,1070.0,269.7054,270.0723,269.6955,270.0524,1070.0
2025-02-03 15:05:00,272.39,272.41,272.21,272.39,1607.0,270.0623,270.0822,269.8839,270.0623,1607.0
2025-02-03 15:10:00,272.17,272.24,271.67,271.82,3399.0,269.8442,269.9136,269.3485,269.4972,3399.0
2025-02-03 15:15:00,271.85,272.07,271.69,272.04,1252.0,269.527,269.7451,269.3683,269.7153,1252.0
2025-02-03 15:20:00,272.09,272.29,271.77,272.29,14435.0,269.7649,269.9632,269.4476,269.9632,14435.0
2025-02-03 15:25:00,272.28,272.28,271.43,271.43,4730.0,269.9533,269.9533,269.1105,269.1105,4730.0
2025-02-03 15:30:00,271.35,271.64,271.26,271.49,3285.0,269.0312,269.3188,268.942,269.17,3285.0
2025-02-03 15:35:00,271.48,271.74,271.38,271.47,6355.0,269.1601,269.4179,269.061,269.1502,6355.0
2025-02-03 15:40:00,271.53,271.96,271.53,271.82,5355.0,269.2097,269.636,269.2097,269.4972,5355.0
2025-02-03 15:45:00,271.76,271.76,271.03,271.34,6205.0,269.4377,269.4377,268.714,269.0213,6205.0
2025-02-03 15:50:00,271.37,272.13,271.3,271.48,10563.0,269.0511,269.8046,268.9817,269.1601,10563.0
2025-02-03 15:55:00,271.48,271.55,270.9,271.05,32637.0,269.1601,269.2295,268.5851,268.7338,32637.0
2025-02-04 09:30:00,272.91,273.17,269.96,272.19,19363.0,270.5779,270.8357,267.6531,269.8641,19363.0
2025-02-04 09:35:00,272.51,273.59,271.96,273.09,3540.0,270.1813,271.2521,269.636,270.7564,3540.0
2025-02-04 09:40:00,273.5,274.71,272.93,272.93,5603.0,271.1629,272.3625,270.5977,270.5977,5603.0
2025-02-04 09:45:00,272.67,273.61,272.5,273.36,6600.0,270.3399,271.2719,270.1714,271.0241,6600.0
2025-02-04 09:50:00,273.3,273.8,273.18,273.72,22833.0,270.9646,271.4603,270.8456,271.381,22833.0
2025-02-04 09:55:00,273.7,273.7,271.71,271.88,12438.0,271.3611,271.3611,269.3882,269.5567,12438.0
2025-02-04 10:00:00,271.88,272.52,271.86,272.31,3564.0,269.5567,270.1912,269.5369,269.983,3564.0
2025-02-04 10:05:00,272.26,273.37,272.2,273.37,6931.0,269.9335,271.034,269.874,271.034,6931.0
2025-02-04 10:10:00,273.03,273.03,272.18,272.67,5294.0,270.6969,270.6969,269.8541,270.3399,5294.0
2025-02-04 10:15:00,273.0,273.0,272.53,272.59,2752.0,270.6671,270.6671,270.2011,270.2606,2752.0
2025-02-04 10:20:00,272.6,272.97,272.59,272.93,2566.0,270.2705,270.6374,270.2606,270.5977,2566.0
2025-02-04 10:25:00,272.99,273.14,272.34,272.38,3641.0,270.6572,270.8059,270.0128,270.0524,3641.0
2025-02-04 10:30:00,272.11,272.3,272.09,272.3,1250.0,269.7847,269.9731,269.7649,269.9731,1250.0
2025-02-04 10:35:00,272.21,273.3,271.93,273.3,10050.0,269.8839,270.9646,269.6063,270.9646,10050.0
2025-02-04 10:40:00,273.05,273.31,273.03,273.19,933.0,270.7167,270.9745,270.6969,270.8555,933.0
2025-02-04 10:45:00,273.28,273.44,273.0,273.44,1113.0,270.9447,271.1034,270.6671,271.1034,1113.0
2025-02-04 10:50:00,273.4,273.5,273.4,273.47,900.0,271.0637,271.1629,271.0637,271.1331,900.0
2025-02-04 10:55:00,273.27,273.44,272.43,272.64,3090.0,270.9348,271.1034,270.102,270.3102,3090.0
2025-02-04 11:00:00,272.72,273.38,272.72,273.36,995.0,270.3895,271.0439,270.3895,271.0241,995.0
2025-02-04 11:05:00,273.44,273.44,272.91,273.29,2101.0,271.1034,271.1034,270.5779,270.9547,2101.0
2025-02-04 11:10:00,273.43,273.43,272.67,272.96,1590.0,271.0935,271.0935,270.3399,270.6275,1590.0
2025-02-04 11:15:00,273.08,273.41,273.04,273.31,25713.0,270.7464,271.0736,270.7068,270.9745,25713.0
2025-02-04 11:20:00,273.43,273.83,273.31,273.32,3119.0,271.0935,271.49,270.9745,270.9844,3119.0
2025-02-04 11:25:00,273.28,273.29,272.88,272.88,1100.0,270.9447,270.9547,270.5482,270.5482,1100.0
2025-02-04 11:30:00,273.05,273.07,272.82,272.86,1145.0,270.7167,270.7365,270.4887,270.5283,1145.0
2025-02-04 11:35:00,272.79,272.81,272.41,272.61,1161.0,270.4589,270.4788,270.0822,270.2805,1161.0
2025-02-04 11:40:00,272.63,272.64,272.09,272.31,2750.0,270.3003,270.3102,269.7649,269.983,2750.0
2025-02-04 11:45:00,272.29,272.29,271.18,271.68,5603.0,269.9632,269.9632,268.8627,269.3584,5603.0
2025-02-04 11:50:00,271.28,271.88,271.28,271.65,701.0,268.9618,269.5567,268.9618,269.3287,701.0
2025-02-04 11:55:00,271.67,272.08,271.67,272.08,1016.0,269.3485,269.755,269.3485,269.755,1016.0
2025-02-04 12:00:00,271.81,272.09,271.81,272.09,800.0,269.4873,269.7649,269.4873,269.7649,800.0
2025-02-04 12:05:00,272.05,272.08,271.89,271.89,1200.0,269.7252,269.755,269.5666,269.5666,1200.0
2025-02-04 12:10:00,271.84,271.97,271.84,271.97,316.0,269.517,269.6459,269.517,269.6459,316.0
2025-02-04 12:15:00,271.79,272.03,271.48,271.48,2195.0,269.4675,269.7054,269.1601,269.1601,2195.0
2025-02-04 12:20:00,271.57,271.65,271.38,271.6,620.0,269.2493,269.3287,269.061,269.2791,620.0
2025-02-04 12:25:00,271.45,271.45,271.18,271.4,2104.0,269.1304,269.1304,268.8627,269.0808,2104.0
2025-02-04 12:30:00,271.32,271.34,271.15,271.28,1211.0,269.0015,269.0213,268.8329,268.9618,1211.0
2025-02-04 12:35:00,271.3,271.61,271.29,271.61,612.0,268.9817,269.289,268.9717,269.289,612.0
2025-02-04 12:40:00,271.61,271.66,271.61,271.61,642.0,269.289,269.3386,269.289,269.289,642.0
2025-02-04 12:45:00,271.62,271.82,271.62,271.75,615.0,269.2989,269.4972,269.2989,269.4278,615.0
2025-02-04 12:50:00,271.6,271.74,271.6,271.74,490.0,269.2791,269.4179,269.2791,269.4179,490.0
2025-02-04 12:55:00,271.71,271.93,271.66,271.93,950.0,269.3882,269.6063,269.3386,269.6063,950.0
2025-02-04 13:00:00,271.93,271.93,271.24,271.35,1700.0,269.6063,269.6063,268.9222,269.0312,1700.0
2025-02-04 13:05:00,271.16,271.31,271.12,271.31,400.0,268.8429,268.9916,268.8032,268.9916,400.0
2025-02-04 13:10:00,271.31,271.58,271.31,271.57,920.0,268.9916,269.2593,268.9916,269.2493,920.0
2025-02-04 13:15:00,271.71,271.79,271.58,271.69,1206.0,269.3882,269.4675,269.2593,269.3683,1206.0
2025-02-04 13:20:00,271.64,271.64,271.46,271.46,310.0,269.3188,269.3188,269.1403,269.1403,310.0
2025-02-04 13:25:00,271.61,271.72,271.61,271.72,300.0,269.289,269.3981,269.289,269.3981,300.0
2025-02-04 13:30:00,271.61,271.91,271.59,271.59,2032.0,269.289,269.5864,269.2692,269.2692,2032.0
2025-02-04 13:35:00,271.59,271.65,271.11,271.12,4000.0,269.2692,269.3287,268.7933,268.8032,4000.0
2025-02-04 13:40:00,271.57,271.72,271.37,271.43,1451.0,269.2493,269.3981,269.0511,269.1105,1451.0
2025-02-04 13:45:00,271.77,271.86,271.76,271.76,821.0,269.4476,269.5369,269.4377,269.4377,821.0
2025-02-04 13:50:00,271.84,271.91,271.73,271.73,390.0,269.517,269.5864,269.408,269.408,390.0
2025-02-04 13:55:00,271.72,271.75,271.56,271.56,700.0,269.3981,269.4278,269.2394,269.2394,700.0
2025-02-04 14:00:00,271.43,271.79,271.43,271.79,4355.0,269.1105,269.4675,269.1105,269.4675,4355.0
2025-02-04 14:05:00,271.89,272.09,271.78,272.09,1342.0,269.5666,269.7649,269.4576,269.7649,1342.0
2025-02-04 14:10:00,272.09,272.09,272.09,272.09,0.0,269.7649,269.7649,269.7649,269.7649,0.0
2025-02-04 14:15:00,272.24,272.29,272.24,272.29,400.0,269.9136,269.9632,269.9136,269.9632,400.0
2025-02-04 14:20:00,272.32,272.37,272.28,272.37,1478.0,269.9929,270.0425,269.9533,270.0425,1478.0
2025-02-04 14:25:00,272.41,272.49,272.33,272.33,881.0,270.0822,270.1615,270.0029,270.0029,881.0
2025-02-04 14:30:00,272.44,272.44,272.31,272.31,912.0,270.1119,270.1119,269.983,269.983,912.0
2025-02-04 14:35:00,272.22,272.48,272.19,272.19,2152.0,269.8938,270.1516,269.8641,269.8641,2152.0
2025-02-04 14:40:00,272.19,272.26,271.96,271.98,2357.0,269.8641,269.9335,269.636,269.6558,2357.0
2025-02-04 14:45:00,271.99,272.16,271.8,271.86,1908.0,269.6658,269.8343,269.4774,269.5369,1908.0
2025-02-04 14:50:00,271.94,272.02,271.81,271.91,1882.0,269.6162,269.6955,269.4873,269.5864,1882.0
2025-02-04 14:55:00,272.0,272.22,271.54,271.9,3918.0,269.6757,269.8938,269.2196,269.5765,3918.0
2025-02-04 15:00:00,271.83,272.02,271.58,271.82,1459.0,269.5071,269.6955,269.2593,269.4972,1459.0
2025-02-04 15:05:00,271.63,271.63,271.42,271.47,1626.0,269.3088,269.3088,269.1006,269.1502,1626.0
2025-02-04 15:10:00,271.64,271.71,271.48,271.55,1531.0,269.3188,269.3882,269.1601,269.2295,1531.0
2025-02-04 15:15:00,271.5,271.54,271.5,271.54,1200.0,269.1799,269.2196,269.1799,269.2196,1200.0
2025-02-04 15:20:00,271.46,271.54,271.19,271.19,2763.0,269.1403,269.2196,268.8726,268.8726,2763.0
2025-02-04 15:25:00,271.07,271.21,270.96,271.21,1876.0,268.7536,268.8924,268.6446,268.8924,1876.0
2025-02-04 15:30:00,271.23,271.36,271.2,271.22,1553.0,268.9123,269.0411,268.8825,268.9023,1553.0
2025-02-04 15:35:00,271.23,271.55,271.2,271.55,2221.0,268.9123,269.2295,268.8825,269.2295,2221.0
2025-02-04 15:40:00,271.57,271.58,270.9,270.98,3631.0,269.2493,269.2593,268.5851,268.6644,3631.0
2025-02-04 15:45:00,270.89,270.93,270.74,270.8,2768.0,268.5752,268.6148,268.4264,268.4859,2768.0
2025-02-04 15:50:00,270.68,271.04,270.61,270.67,5497.0,268.367,268.7239,268.2976,268.357,5497.0
2025-02-04 15:55:00,270.61,270.68,270.05,270.38,25780.0,268.2976,268.367,267.7423,268.0695,25780.0
2025-02-05 09:30:00,271.87,271.96,270.63,270.79,9578.0,269.5468,269.636,268.3174,268.476,9578.0
2025-02-05 09:35:00,271.32,271.78,270.5,270.73,4247.0,269.0015,269.4576,268.1885,268.4165,4247.0
2025-02-05 09:40:00,271.05,271.23,270.5,270.82,2490.0,268.7338,268.9123,268.1885,268.5058,2490.0
2025-02-05 09:45:00,270.82,271.17,270.5,270.9,9282.0,268.5058,268.8528,268.1885,268.5851,9282.0
2025-02-05 09:50:00,271.11,271.2,270.17,270.48,3971.0,268.7933,268.8825,267.8613,268.1687,3971.0
2025-02-05 09:55:00,270.46,270.46,269.45,269.45,4419.0,268.1488,268.1488,267.1475,267.1475,4419.0
2025-02-05 10:00:00,269.81,270.22,268.11,268.11,8027.0,267.5044,267.9109,265.8189,265.8189,8027.0
2025-02-05 10:05:00,268.31,268.59,267.84,268.54,11375.0,266.0172,266.2948,265.5512,266.2452,11375.0
2025-02-05 10:10:00,268.6,269.87,268.5,269.87,3761.0,266.3047,267.5639,266.2056,267.5639,3761.0
2025-02-05 10:15:00,269.88,270.37,269.79,269.94,2102.0,267.5738,268.0596,267.4846,267.6333,2102.0
2025-02-05 10:20:00,269.62,270.08,269.59,270.08,1010.0,267.316,267.7721,267.2863,267.7721,1010.0
2025-02-05 10:25:00,270.14,270.37,270.04,270.31,2443.0,267.8316,268.0596,267.7324,268.0001,2443.0
2025-02-05 10:30:00,270.48,270.57,269.9,270.19,5629.0,268.1687,268.2579,267.5936,267.8811,5629.0
2025-02-05 10:35:00,270.31,270.39,270.04,270.23,1100.0,268.0001,268.0794,267.7324,267.9208,1100.0
2025-02-05 10:40:00,270.29,270.53,270.09,270.31,600.0,267.9803,268.2182,267.782,268.0001,600.0
2025-02-05 10:45:00,270.5,270.5,270.03,270.45,2020.0,268.1885,268.1885,267.7225,268.1389,2020.0
2025-02-05 10:50:00,270.49,270.82,270.49,270.78,1100.0,268.1786,268.5058,268.1786,268.4661,1100.0
2025-02-05 10:55:00,270.76,270.76,270.44,270.56,1140.0,268.4463,268.4463,268.129,268.248,1140.0
2025-02-05 11:00:00,270.62,270.62,269.98,270.08,1826.0,268.3075,268.3075,267.6729,267.7721,1826.0
2025-02-05 11:05:00,270.16,270.19,270.06,270.06,539.0,267.8514,267.8811,267.7523,267.7523,539.0
2025-02-05 11:10:00,270.21,270.31,269.95,270.3,1219.0,267.901,268.0001,267.6432,267.9902,1219.0
2025-02-05 11:15:00,270.4,270.4,269.86,270.23,1709.0,268.0893,268.0893,267.554,267.9208,1709.0
2025-02-05 11:20:00,270.06,270.06,269.55,269.83,1682.0,267.7523,267.7523,267.2466,267.5242,1682.0
2025-02-05 11:25:00,269.55,270.08,269.55,270.03,1468.0,267.2466,267.7721,267.2466,267.7225,1468.0
2025-02-05 11:30:00,270.26,270.57,270.24,270.4,703.0,267.9505,268.2579,267.9307,268.0893,703.0
2025-02-05 11:35:00,270.41,270.54,270.28,270.28,1000.0,268.0993,268.2282,267.9704,267.9704,1000.0
2025-02-05 11:40:00,270.08,270.29,270.07,270.29,507.0,267.7721,267.9803,267.7622,267.9803,507.0
2025-02-05 11:45:00,270.27,270.27,269.83,269.83,1825.0,267.9605,267.9605,267.5242,267.5242,1825.0
2025-02-05 11:50:00,270.16,270.87,269.95,270.87,6004.0,267.8514,268.5553,267.6432,268.5553,6004.0
2025-02-05 11:55:00,270.53,270.72,270.32,270.62,1945.0,268.2182,268.4066,268.01,268.3075,1945.0
2025-02-05 12:00:00,270.42,271.14,270.42,271.0,3518.0,268.1092,268.823,268.1092,268.6842,3518.0
2025-02-05 12:05:00,271.14,271.14,270.81,270.82,1473.0,268.823,268.823,268.4958,268.5058,1473.0
2025-02-05 12:10:00,271.0,271.22,270.82,271.03,4653.0,268.6842,268.9023,268.5058,268.714,4653.0
2025-02-05 12:15:00,271.01,271.26,270.98,271.16,3918.0,268.6941,268.942,268.6644,268.8429,3918.0
2025-02-05 12:20:00,271.26,271.29,270.99,271.08,3195.0,268.942,268.9717,268.6743,268.7635,3195.0
2025-02-05 12:25:00,271.08,271.24,271.0,271.17,1300.0,268.7635,268.9222,268.6842,268.8528,1300.0
2025-02-05 12:30:00,271.12,271.16,270.88,270.97,4051.0,268.8032,268.8429,268.5652,268.6545,4051.0
2025-02-05 12:35:00,270.95,271.07,270.72,270.91,1861.0,268.6346,268.7536,268.4066,268.595,1861.0
2025-02-05 12:40:00,271.05,271.05,270.73,270.9,1900.0,268.7338,268.7338,268.4165,268.5851,1900.0
2025-02-05 12:45:00,270.9,271.21,270.89,271.07,1825.0,268.5851,268.8924,268.5752,268.7536,1825.0
2025-02-05 12:50:00,271.24,271.24,270.74,270.74,1425.0,268.9222,268.9222,268.4264,268.4264,1425.0
2025-02-05 12:55:00,270.98,270.98,270.98,270.98,430.0,268.6644,268.6644,268.6644,268.6644,430.0
2025-02-05 13:00:00,270.98,271.1,270.76,270.76,2700.0,268.6644,268.7834,268.4463,268.4463,2700.0
2025-02-05 13:05:00,270.91,270.91,270.22,270.22,2028.0,268.595,268.595,267.9109,267.9109,2028.0
2025-02-05 13:10:00,270.44,270.44,270.39,270.4,1000.0,268.129,268.129,268.0794,268.0893,1000.0
2025-02-05 13:15:00,270.4,270.64,270.38,270.55,3782.0,268.0893,268.3273,268.0695,268.2381,3782.0
2025-02-05 13:20:00,270.53,270.55,270.41,270.41,1400.0,268.2182,268.2381,268.0993,268.0993,1400.0
2025-02-05 13:25:00,270.4,270.44,270.23,270.29,5308.0,268.0893,268.129,267.9208,267.9803,5308.0
2025-02-05 13:30:00,270.31,270.47,270.21,270.23,5138.0,268.0001,268.1587,267.901,267.9208,5138.0
2025-02-05 13:35:00,270.4,270.63,270.23,270.51,3672.0,268.0893,268.3174,267.9208,268.1984,3672.0
2025-02-05 13:40:00,270.41,270.54,270.36,270.54,559.0,268.0993,268.2282,268.0497,268.2282,559.0
2025-02-05 13:45:00,270.53,270.89,270.53,270.82,2377.0,268.2182,268.5752,268.2182,268.5058,2377.0
2025-02-05 13:50:00,270.82,270.86,270.72,270.86,742.0,268.5058,268.5454,268.4066,268.5454,742.0
2025-02-05 13:55:00,270.85,270.85,269.94,269.96,7329.0,268.5355,268.5355,267.6333,267.6531,7329.0
2025-02-05 14:00:00,270.02,270.2,270.02,270.06,1598.0,267.7126,267.8911,267.7126,267.7523,1598.0
2025-02-05 14:05:00,270.11,270.11,269.92,269.93,636.0,267.8018,267.8018,267.6134,267.6234,636.0
2025-02-05 14:10:00,269.78,269.82,269.68,269.68,1777.0,267.4746,267.5143,267.3755,267.3755,1777.0
2025-02-05 14:15:00,269.63,269.79,269.63,269.63,1638.0,267.3259,267.4846,267.3259,267.3259,1638.0
2025-02-05 14:20:00,269.68,269.96,269.5,269.93,2585.0,267.3755,267.6531,267.197,267.6234,2585.0
2025-02-05 14:25:00,269.88,270.05,269.76,269.76,968.0,267.5738,267.7423,267.4548,267.4548,968.0
2025-02-05 14:30:00,269.78,269.81,269.65,269.76,2249.0,267.4746,267.5044,267.3458,267.4548,2249.0
2025-02-05 14:35:00,269.86,269.9,269.85,269.9,300.0,267.554,267.5936,267.544,267.5936,300.0
2025-02-05 14:40:00,269.97,269.98,269.8,269.81,825.0,267.663,267.6729,267.4945,267.5044,825.0
2025-02-05 14:45:00,269.74,269.76,269.7,269.7,400.0,267.435,267.4548,267.3953,267.3953,400.0
2025-02-05 14:50:00,269.85,269.89,269.83,269.87,1704.0,267.544,267.5837,267.5242,267.5639,1704.0
2025-02-05 14:55:00,269.93,269.93,269.5,269.53,4932.0,267.6234,267.6234,267.197,267.2268,4932.0
2025-02-05 15:00:00,269.7,269.88,269.01,269.01,4735.0,267.3953,267.5738,266.7112,266.7112,4735.0
2025-02-05 15:05:00,269.02,269.46,268.98,269.46,5718.0,266.7211,267.1574,266.6815,267.1574,5718.0
2025-02-05 15:10:00,269.46,269.57,269.18,269.37,9657.0,267.1574,267.2664,266.8798,267.0681,9657.0
2025-02-05 15:15:00,269.37,269.45,268.92,269.06,7528.0,267.0681,267.1475,266.622,266.7608,7528.0
2025-02-05 15:20:00,268.92,269.03,268.83,268.96,4438.0,266.622,266.7311,266.5328,266.6617,4438.0
2025-02-05 15:25:00,268.9,269.03,268.69,269.02,5501.0,266.6022,266.7311,266.394,266.7211,5501.0
2025-02-05 15:30:00,269.08,269.32,268.99,269.21,5293.0,266.7806,267.0186,266.6914,266.9095,5293.0
2025-02-05 15:35:00,269.21,269.54,269.01,269.35,8532.0,266.9095,267.2367,266.7112,267.0483,8532.0
2025-02-05 15:40:00,269.52,269.52,268.95,268.95,6949.0,267.2169,267.2169,266.6517,266.6517,6949.0
2025-02-05 15:45:00,269.11,269.57,268.94,269.25,21520.0,266.8104,267.2664,266.6418,266.9492,21520.0
2025-02-05 15:50:00,269.43,269.54,269.09,269.37,18265.0,267.1276,267.2367,266.7905,267.0681,18265.0
2025-02-05 15:55:00,269.39,270.61,269.39,270.49,46989.0,267.088,268.2976,267.088,268.1786,46989.0
2025-02-06 09:30:00,272.33,272.96,271.71,271.8,9493.0,270.0029,270.6275,269.3882,269.4774,9493.0
2025-02-06 09:35:00,271.72,272.39,271.72,272.16,3089.0,269.3981,270.0623,269.3981,269.8343,3089.0
2025-02-06 09:40:00,272.24,273.13,272.24,272.85,5106.0,269.9136,270.796,269.9136,270.5184,5106.0
2025-02-06 09:45:00,273.19,273.49,272.69,272.81,5959.0,270.8555,271.1529,270.3598,270.4788,5959.0
2025-02-06 09:50:00,272.77,272.77,271.9,271.9,4643.0,270.4391,270.4391,269.5765,269.5765,4643.0
2025-02-06 09:55:00,271.79,271.8,271.16,271.42,7468.0,269.4675,269.4774,268.8429,269.1006,7468.0
2025-02-06 10:00:00,271.41,271.54,271.01,271.06,24013.0,269.0907,269.2196,268.6941,268.7437,24013.0
2025-02-06 10:05:00,271.25,271.26,270.82,271.26,21070.0,268.9321,268.942,268.5058,268.942,21070.0
2025-02-06 10:10:00,270.99,270.99,270.4,270.41,2002.0,268.6743,268.6743,268.0893,268.0993,2002.0
2025-02-06 10:15:00,270.84,270.93,270.48,270.72,2214.0,268.5256,268.6148,268.1687,268.4066,2214.0
2025-02-06 10:20:00,270.86,271.03,270.26,270.31,2125.0,268.5454,268.714,267.9505,268.0001,2125.0
2025-02-06 10:25:00,270.19,270.34,270.12,270.13,1900.0,267.8811,268.0299,267.8117,267.8217,1900.0
2025-02-06 10:30:00,270.26,270.26,269.88,270.07,500.0,267.9505,267.9505,267.5738,267.7622,500.0
2025-02-06 10:35:00,269.91,269.91,268.78,268.78,4704.0,267.6035,267.6035,266.4832,266.4832,4704.0
2025-02-06 10:40:00,268.85,269.41,268.8,269.01,12296.0,266.5526,267.1078,266.503,266.7112,12296.0
2025-02-06 10:45:00,269.01,269.32,268.91,269.31,4814.0,266.7112,267.0186,266.6121,267.0087,4814.0
2025-02-06 10:50:00,269.71,270.11,269.58,269.84,2709.0,267.4052,267.8018,267.2764,267.5341,2709.0
2025-02-06 10:55:00,270.34,270.39,269.75,269.83,4096.0,268.0299,268.0794,267.4449,267.5242,4096.0
2025-02-06 11:00:00,269.56,269.87,269.25,269.36,2500.0,267.2565,267.5639,266.9492,267.0582,2500.0
2025-02-06 11:05:00,269.36,269.79,269.36,269.46,1370.0,267.0582,267.4846,267.0582,267.1574,1370.0
2025-02-06 11:10:00,269.7,270.13,269.67,269.92,4054.0,267.3953,267.8217,267.3656,267.6134,4054.0
2025-02-06 11:15:00,269.99,271.11,269.93,271.1,2650.0,267.6829,268.7933,267.6234,268.7834,2650.0
2025-02-06 11:20:00,270.96,270.96,270.06,270.06,1154.0,268.6446,268.6446,267.7523,267.7523,1154.0
2025-02-06 11:25:00,270.33,270.51,270.18,270.18,1690.0,268.0199,268.1984,267.8712,267.8712,1690.0
2025-02-06 11:30:00,270.16,270.18,270.1,270.13,1060.0,267.8514,267.8712,267.7919,267.8217,1060.0
2025-02-06 11:35:00,270.11,270.11,269.8,269.8,1611.0,267.8018,267.8018,267.4945,267.4945,1611.0
2025-02-06 11:40:00,269.61,269.61,269.41,269.41,666.0,267.3061,267.3061,267.1078,267.1078,666.0
2025-02-06 11:45:00,269.38,269.53,269.28,269.42,1500.0,267.0781,267.2268,266.9789,267.1177,1500.0
2025-02-06 11:50:00,269.27,269.56,269.27,269.46,5420.0,266.969,267.2565,266.969,267.1574,5420.0
2025-02-06 11:55:00,269.59,269.59,269.02,269.39,4803.0,267.2863,267.2863,266.7211,267.088,4803.0
2025-02-06 12:00:00,269.14,269.36,269.09,269.22,5343.0,266.8401,267.0582,266.7905,266.9194,5343.0
2025-02-06 12:05:00,269.41,269.64,269.22,269.37,5208.0,267.1078,267.3358,266.9194,267.0681,5208.0
2025-02-06 12:10:00,269.37,269.5,269.24,269.29,1591.0,267.0681,267.197,266.9393,266.9888,1591.0
2025-02-06 12:15:00,269.29,269.67,269.26,269.67,4345.0,266.9888,267.3656,266.9591,267.3656,4345.0
2025-02-06 12:20:00,269.67,269.67,269.33,269.33,1626.0,267.3656,267.3656,267.0285,267.0285,1626.0
2025-02-06 12:25:00,269.4,269.4,269.07,269.07,1385.0,267.0979,267.0979,266.7707,266.7707,1385.0
2025-02-06 12:30:00,269.24,269.24,269.01,269.02,856.0,266.9393,266.9393,266.7112,266.7211,856.0
2025-02-06 12:35:00,268.98,269.48,268.98,269.3,5455.0,266.6815,267.1772,266.6815,266.9987,5455.0
2025-02-06 12:40:00,269.3,269.69,269.3,269.54,3555.0,266.9987,267.3854,266.9987,267.2367,3555.0
2025-02-06 12:45:00,269.73,269.77,269.6,269.74,1583.0,267.4251,267.4647,267.2962,267.435,1583.0
2025-02-06 12:50:00,269.86,269.91,269.62,269.69,3508.0,267.554,267.6035,267.316,267.3854,3508.0
2025-02-06 12:55:00,269.64,269.94,269.63,269.76,6531.0,267.3358,267.6333,267.3259,267.4548,6531.0
2025-02-06 13:00:00,269.67,269.67,269.44,269.6,902.0,267.3656,267.3656,267.1376,267.2962,902.0
2025-02-06 13:05:00,269.43,269.45,269.18,269.18,1459.0,267.1276,267.1475,266.8798,266.8798,1459.0
2025-02-06 13:10:00,269.22,269.3,269.22,269.25,1500.0,266.9194,266.9987,266.9194,266.9492,1500.0
2025-02-06 13:15:00,269.28,269.55,269.23,269.23,4482.0,266.9789,267.2466,266.9293,266.9293,4482.0
2025-02-06 13:20:00,269.17,269.17,268.56,268.61,5924.0,266.8699,266.8699,266.2651,266.3146,5924.0
2025-02-06 13:25:00,268.4,268.66,268.19,268.47,14944.0,266.1064,266.3642,265.8982,266.1758,14944.0
2025-02-06 13:30:00,268.28,268.37,268.12,268.36,1311.0,265.9875,266.0767,265.8288,266.0668,1311.0
2025-02-06 13:35:00,268.24,268.36,268.09,268.09,2805.0,265.9478,266.0668,265.7991,265.7991,2805.0
2025-02-06 13:40:00,267.95,268.14,267.95,267.96,3011.0,265.6603,265.8487,265.6603,265.6702,3011.0
2025-02-06 13:45:00,267.77,268.03,267.72,267.74,1510.0,265.4818,265.7396,265.4322,265.4521,1510.0
2025-02-06 13:50:00,267.71,267.74,267.21,267.24,2677.0,265.4223,265.4521,264.9266,264.9563,2677.0
2025-02-06 13:55:00,267.27,267.38,266.9,266.9,2495.0,264.9861,265.0952,264.6193,264.6193,2495.0
2025-02-06 14:00:00,267.13,267.52,266.89,267.28,9024.0,264.8473,265.234,264.6093,264.996,9024.0
2025-02-06 14:05:00,267.28,267.28,266.82,267.04,3138.0,264.996,264.996,264.5399,264.7581,3138.0
2025-02-06 14:10:00,267.04,267.51,267.04,267.32,10536.0,264.7581,265.224,264.7581,265.0357,10536.0
2025-02-06 14:15:00,267.21,267.45,267.2,267.43,3124.0,264.9266,265.1646,264.9167,265.1447,3124.0
2025-02-06 14:20:00,267.2,267.44,267.2,267.44,2461.0,264.9167,265.1546,264.9167,265.1546,2461.0
2025-02-06 14:25:00,267.23,267.23,266.81,267.0,3308.0,264.9464,264.9464,264.53,264.7184,3308.0
2025-02-06 14:30:00,266.83,266.83,266.39,266.74,3290.0,264.5499,264.5499,264.1136,264.4606,3290.0
2025-02-06 14:35:00,266.61,266.98,266.51,266.64,2698.0,264.3317,264.6986,264.2326,264.3615,2698.0
2025-02-06 14:40:00,266.63,266.9,266.41,266.85,4002.0,264.3516,264.6193,264.1334,264.5697,4002.0
2025-02-06 14:45:00,266.94,267.1,266.58,266.79,3411.0,264.6589,264.8175,264.302,264.5102,3411.0
2025-02-06 14:50:00,267.14,267.36,267.12,267.24,2741.0,264.8572,265.0753,264.8374,264.9563,2741.0
2025-02-06 14:55:00,267.37,267.37,266.95,266.95,2481.0,265.0852,265.0852,264.6688,264.6688,2481.0
2025-02-06 15:00:00,266.97,267.62,266.97,267.62,8154.0,264.6887,265.3331,264.6887,265.3331,8154.0
2025-02-06 15:05:00,267.61,267.75,267.45,267.72,3603.0,265.3232,265.462,265.1646,265.4322,3603.0
2025-02-06 15:10:00,267.8,268.08,267.79,268.08,3608.0,265.5116,265.7892,265.5016,265.7892,3608.0
2025-02-06 15:15:00,268.02,268.13,267.69,267.69,14078.0,265.7297,265.8387,265.4025,265.4025,14078.0
2025-02-06 15:20:00,267.73,268.29,267.7,268.23,4613.0,265.4422,265.9974,265.4124,265.9379,4613.0
2025-02-06 15:25:00,268.1,268.1,267.83,267.99,2558.0,265.809,265.809,265.5413,265.6999,2558.0
2025-02-06 15:30:00,268.01,268.42,268.01,268.28,9804.0,265.7198,266.1263,265.7198,265.9875,9804.0
2025-02-06 15:35:00,268.32,268.66,268.14,268.58,8343.0,266.0271,266.3642,265.8487,266.2849,8343.0
2025-02-06 15:40:00,268.67,268.88,268.5,268.62,3844.0,266.3741,266.5823,266.2056,266.3246,3844.0
2025-02-06 15:45:00,268.56,268.85,268.23,268.71,12648.0,266.2651,266.5526,265.9379,266.4138,12648.0
2025-02-06 15:50:00,268.79,269.35,268.56,268.61,12915.0,266.4931,267.0483,266.2651,266.3146,12915.0
2025-02-06 15:55:00,268.68,268.82,268.01,268.71,109347.0,266.384,266.5228,265.7198,266.4138,109347.0
2025-02-07 09:30:00,271.44,271.44,269.17,270.44,14703.0,269.1205,269.1205,266.8699,268.129,14703.0
2025-02-07 09:35:00,270.44,270.68,269.37,270.68,6844.0,268.129,268.367,267.0681,268.367,6844.0
2025-02-07 09:40:00,270.62,271.83,270.58,271.6,17436.0,268.3075,269.5071,268.2678,269.2791,17436.0
2025-02-07 09:45:00,271.56,271.8,270.89,270.89,16453.0,269.2394,269.4774,268.5752,268.5752,16453.0
2025-02-07 09:50:00,271.0,271.2,270.35,270.62,1714.0,268.6842,268.8825,268.0398,268.3075,1714.0
2025-02-07 09:55:00,270.7,271.13,269.64,270.09,18290.0,268.3868,268.8131,267.3358,267.782,18290.0
2025-02-07 10:00:00,269.91,269.91,269.08,269.24,1806.0,267.6035,267.6035,266.7806,266.9393,1806.0
2025-02-07 10:05:00,269.48,270.24,269.0,270.04,6065.0,267.1772,267.9307,266.7013,267.7324,6065.0
2025-02-07 10:10:00,269.9,269.9,269.18,269.44,3279.0,267.5936,267.5936,266.8798,267.1376,3279.0
2025-02-07 10:15:00,269.46,269.65,268.97,269.65,12996.0,267.1574,267.3458,266.6716,267.3458,12996.0
2025-02-07 10:20:00,269.7,270.0,268.99,269.5,20277.0,267.3953,267.6928,266.6914,267.197,20277.0
2025-02-07 10:25:00,269.48,269.73,269.1,269.51,4797.0,267.1772,267.4251,266.8005,267.207,4797.0
2025-02-07 10:30:00,269.53,269.75,269.28,269.68,3200.0,267.2268,267.4449,266.9789,267.3755,3200.0
2025-02-07 10:35:00,269.65,271.39,269.65,271.01,16715.0,267.3458,269.0709,267.3458,268.6941,16715.0
2025-02-07 10:40:00,271.22,271.22,270.71,270.99,2422.0,268.9023,268.9023,268.3967,268.6743,2422.0
2025-02-07 10:45:00,271.05,271.05,270.38,270.38,3312.0,268.7338,268.7338,268.0695,268.0695,3312.0
2025-02-07 10:50:00,270.45,270.77,269.77,269.77,4935.0,268.1389,268.4562,267.4647,267.4647,4935.0
2025-02-07 10:55:00,269.34,269.39,268.45,268.88,8574.0,267.0384,267.088,266.156,266.5823,8574.0
2025-02-07 11:00:00,268.67,268.67,267.94,268.53,4333.0,266.3741,266.3741,265.6504,266.2353,4333.0
2025-02-07 11:05:00,268.75,269.86,268.58,269.59,2762.0,266.4534,267.554,266.2849,267.2863,2762.0
2025-02-07 11:10:00,269.34,270.01,269.16,269.18,4193.0,267.0384,267.7027,266.8599,266.8798,4193.0
2025-02-07 11:15:00,269.04,270.06,269.03,269.5,3904.0,266.741,267.7523,266.7311,267.197,3904.0
2025-02-07 11:20:00,269.96,269.96,269.0,269.61,2787.0,267.6531,267.6531,266.7013,267.3061,2787.0
2025-02-07 11:25:00,269.21,269.44,268.92,269.05,2537.0,266.9095,267.1376,266.622,266.7509,2537.0
2025-02-07 11:30:00,269.05,269.36,268.88,269.3,4669.0,266.7509,267.0582,266.5823,266.9987,4669.0
2025-02-07 11:35:00,269.23,269.23,268.88,269.0,3307.0,266.9293,266.9293,266.5823,266.7013,3307.0
2025-02-07 11:40:00,269.02,269.25,268.79,269.11,7737.0,266.7211,266.9492,266.4931,266.8104,7737.0
2025-02-07 11:45:00,269.14,269.14,268.69,268.81,3809.0,266.8401,266.8401,266.394,266.5129,3809.0
2025-02-07 11:50:00,268.61,268.67,267.68,267.93,12481.0,266.3146,266.3741,265.3926,265.6405,12481.0
2025-02-07 11:55:00,267.94,268.37,267.84,268.11,5252.0,265.6504,266.0767,265.5512,265.8189,5252.0
2025-02-07 12:00:00,267.9,268.74,267.83,268.55,17269.0,265.6107,266.4435,265.5413,266.2552,17269.0
2025-02-07 12:05:00,268.72,268.92,268.4,268.92,3063.0,266.4237,266.622,266.1064,266.622,3063.0
2025-02-07 12:10:00,268.88,269.74,268.63,269.49,5521.0,266.5823,267.435,266.3345,267.1871,5521.0
2025-02-07 12:15:00,269.68,269.68,268.82,268.95,14367.0,267.3755,267.3755,266.5228,266.6517,14367.0
2025-02-07 12:20:00,268.95,269.25,268.78,268.92,25242.0,266.6517,266.9492,266.4832,266.622,25242.0
2025-02-07 12:25:00,268.93,269.11,268.48,268.59,21363.0,266.6319,266.8104,266.1858,266.2948,21363.0
2025-02-07 12:30:00,268.63,268.65,268.38,268.49,3503.0,266.3345,266.3543,266.0866,266.1957,3503.0
2025-02-07 12:35:00,268.49,268.63,268.33,268.49,2745.0,266.1957,266.3345,266.037,266.1957,2745.0
2025-02-07 12:40:00,268.47,268.47,267.68,267.83,4044.0,266.1758,266.1758,265.3926,265.5413,4044.0
2025-02-07 12:45:00,267.63,267.94,267.48,267.94,8580.0,265.343,265.6504,265.1943,265.6504,8580.0
2025-02-07 12:50:00,268.05,268.19,267.71,267.82,20666.0,265.7594,265.8982,265.4223,265.5314,20666.0
2025-02-07 12:55:00,267.69,268.02,267.69,267.71,2536.0,265.4025,265.7297,265.4025,265.4223,2536.0
2025-02-07 13:00:00,267.7,268.5,267.68,268.37,5341.0,265.4124,266.2056,265.3926,266.0767,5341.0
2025-02-07 13:05:00,268.55,268.93,268.54,268.67,4970.0,266.2552,266.6319,266.2452,266.3741,4970.0
2025-02-07 13:10:00,268.55,268.55,268.54,268.54,340.0,266.2552,266.2552,266.2452,266.2452,340.0
2025-02-07 13:15:00,268.86,268.86,268.06,268.08,3472.0,266.5625,266.5625,265.7693,265.7892,3472.0
2025-02-07 13:20:00,268.0,268.29,268.0,268.15,3858.0,265.7099,265.9974,265.7099,265.8586,3858.0
2025-02-07 13:25:00,268.15,268.86,268.15,268.71,7548.0,265.8586,266.5625,265.8586,266.4138,7548.0
2025-02-07 13:30:00,268.92,269.59,268.77,269.23,7009.0,266.622,267.2863,266.4733,266.9293,7009.0
2025-02-07 13:35:00,269.26,269.55,268.53,268.55,6760.0,266.9591,267.2466,266.2353,266.2552,6760.0
2025-02-07 13:40:00,268.71,268.98,267.86,267.92,12822.0,266.4138,266.6815,265.5711,265.6305,12822.0
2025-02-07 13:45:00,267.96,268.12,267.62,267.63,7243.0,265.6702,265.8288,265.3331,265.343,7243.0
2025-02-07 13:50:00,267.63,267.8,267.37,267.66,3043.0,265.343,265.5116,265.0852,265.3728,3043.0
2025-02-07 13:55:00,267.43,267.48,266.79,266.79,3760.0,265.1447,265.1943,264.5102,264.5102,3760.0
2025-02-07 14:00:00,266.79,267.22,266.75,266.84,3689.0,264.5102,264.9365,264.4705,264.5598,3689.0
2025-02-07 14:05:00,267.05,267.26,266.84,267.02,3777.0,264.768,264.9762,264.5598,264.7382,3777.0
2025-02-07 14:10:00,267.09,267.22,266.85,267.04,1710.0,264.8076,264.9365,264.5697,264.7581,1710.0
2025-02-07 14:15:00,266.87,267.68,266.85,267.3,9377.0,264.5895,265.3926,264.5697,265.0158,9377.0
2025-02-07 14:20:00,267.09,268.0,267.0,267.65,12634.0,264.8076,265.7099,264.7184,265.3628,12634.0
2025-02-07 14:25:00,267.66,267.8,267.44,267.57,10503.0,265.3728,265.5116,265.1546,265.2835,10503.0
2025-02-07 14:30:00,267.47,267.74,267.27,267.6,6004.0,265.1844,265.4521,264.9861,265.3133,6004.0
2025-02-07 14:35:00,267.62,268.52,267.62,268.52,8590.0,265.3331,266.2254,265.3331,266.2254,8590.0
2025-02-07 14:40:00,268.13,268.58,267.91,268.14,8214.0,265.8387,266.2849,265.6206,265.8487,8214.0
2025-02-07 14:45:00,268.14,268.16,267.88,268.06,8014.0,265.8487,265.8685,265.5909,265.7693,8014.0
2025-02-07 14:50:00,268.05,268.5,267.9,268.45,9448.0,265.7594,266.2056,265.6107,266.156,9448.0
2025-02-07 14:55:00,268.19,268.25,267.45,267.6,25821.0,265.8982,265.9577,265.1646,265.3133,25821.0
2025-02-07 15:00:00,267.43,267.55,267.06,267.07,7918.0,265.1447,265.2637,264.7779,264.7878,7918.0
2025-02-07 15:05:00,267.22,267.37,266.77,267.24,8660.0,264.9365,265.0852,264.4904,264.9563,8660.0
2025-02-07 15:10:00,267.34,267.55,266.97,267.17,10120.0,265.0555,265.2637,264.6887,264.8869,10120.0
2025-02-07 15:15:00,267.19,267.36,266.97,267.3,10821.0,264.9068,265.0753,264.6887,265.0158,10821.0
2025-02-07 15:20:00,267.19,267.62,267.18,267.43,6950.0,264.9068,265.3331,264.8969,265.1447,6950.0
2025-02-07 15:25:00,267.33,267.73,267.33,267.59,9024.0,265.0456,265.4422,265.0456,265.3034,9024.0
2025-02-07 15:30:00,267.53,267.77,267.44,267.77,6458.0,265.2439,265.4818,265.1546,265.4818,6458.0
2025-02-07 15:35:00,267.72,268.36,267.71,267.83,10125.0,265.4322,266.0668,265.4223,265.5413,10125.0
2025-02-07 15:40:00,267.89,267.94,267.62,267.64,9630.0,265.6008,265.6504,265.3331,265.3529,9630.0
2025-02-07 15:45:00,267.62,268.42,267.57,268.01,13274.0,265.3331,266.1263,265.2835,265.7198,13274.0
2025-02-07 15:50:00,268.14,268.52,267.94,267.94,18136.0,265.8487,266.2254,265.6504,265.6504,18136.0
2025-02-07 15:55:00,267.9,268.47,267.65,268.31,85498.0,265.6107,266.1758,265.3628,266.0172,85498.0
2025-02-10 09:30:00,290.67,292.53,284.5,284.9,88282.0,288.1861,290.0302,282.0689,282.4654,88282.0
2025-02-10 09:35:00,286.96,293.33,286.07,293.0,93411.0,284.5078,290.8234,283.6254,290.4962,93411.0
2025-02-10 09:40:00,292.98,295.88,292.61,294.18,60485.0,290.4764,293.3516,290.1096,291.6661,60485.0
2025-02-10 09:45:00,294.54,295.0,292.19,294.31,21851.0,292.0231,292.4791,289.6931,291.795,21851.0
2025-02-10 09:50:00,294.29,295.0,293.43,294.06,15464.0,291.7752,292.4791,290.9225,291.5472,15464.0
2025-02-10 09:55:00,294.34,294.34,293.26,294.11,9321.0,291.8248,291.8248,290.754,291.5967,9321.0
2025-02-10 10:00:00,294.29,295.15,292.19,293.92,27739.0,291.7752,292.6278,289.6931,291.4084,27739.0
2025-02-10 10:05:00,293.92,295.47,293.88,294.12,17104.0,291.4084,292.9451,291.3687,291.6067,17104.0
2025-02-10 10:10:00,294.44,296.97,292.99,296.97,19986.0,291.9239,294.4323,290.4863,294.4323,19986.0
2025-02-10 10:15:00,296.97,297.78,295.02,297.78,12750.0,294.4323,295.2354,292.499,295.2354,12750.0
2025-02-10 10:20:00,296.69,297.78,295.4,297.11,13292.0,294.1547,295.2354,292.8757,294.5711,13292.0
2025-02-10 10:25:00,296.42,297.77,295.79,296.5,51234.0,293.887,295.2255,293.2624,293.9663,51234.0
2025-02-10 10:30:00,296.75,297.77,296.33,297.53,14118.0,294.2142,295.2255,293.7978,294.9875,14118.0
2025-02-10 10:35:00,297.25,299.39,297.25,298.69,17527.0,294.7099,296.8316,294.7099,296.1376,17527.0
2025-02-10 10:40:00,298.69,298.81,297.94,298.53,31294.0,296.1376,296.2566,295.394,295.979,31294.0
2025-02-10 10:45:00,298.34,299.11,298.34,298.47,9870.0,295.7906,296.554,295.7906,295.9195,9870.0
2025-02-10 10:50:00,298.32,299.0,297.34,298.61,32161.0,295.7708,296.445,294.7991,296.0583,32161.0
2025-02-10 10:55:00,298.78,298.92,296.75,297.06,10039.0,296.2268,296.3656,294.2142,294.5215,10039.0
2025-02-10 11:00:00,297.32,298.45,297.07,298.23,5898.0,294.7793,295.8997,294.5314,295.6815,5898.0
2025-02-10 11:05:00,297.93,298.89,297.93,298.15,17449.0,295.3841,296.3359,295.3841,295.6022,17449.0
2025-02-10 11:10:00,297.95,298.79,297.94,298.12,4624.0,295.4039,296.2367,295.394,295.5725,4624.0
2025-02-10 11:15:00,298.45,298.6,296.88,296.88,10513.0,295.8997,296.0484,294.3431,294.3431,10513.0
2025-02-10 11:20:00,296.82,297.2,296.03,296.03,5164.0,294.2836,294.6603,293.5003,293.5003,5164.0
2025-02-10 11:25:00,295.98,297.23,295.66,296.98,16179.0,293.4508,294.6901,293.1335,294.4422,16179.0
2025-02-10 11:30:00,296.98,297.19,296.62,296.85,6751.0,294.4422,294.6504,294.0853,294.3133,6751.0
2025-02-10 11:35:00,297.14,297.57,296.74,297.1,6230.0,294.6008,295.0272,294.2043,294.5612,6230.0
2025-02-10 11:40:00,297.1,297.81,297.06,297.52,11917.0,294.5612,295.2651,294.5215,294.9776,11917.0
2025-02-10 11:45:00,297.52,298.39,297.51,298.11,26360.0,294.9776,295.8402,294.9677,295.5626,26360.0
2025-02-10 11:50:00,297.84,299.01,297.56,298.81,29356.0,295.2949,296.4549,295.0173,296.2566,29356.0
2025-02-10 11:55:00,298.9,299.26,298.49,298.53,8090.0,296.3458,296.7027,295.9393,295.979,8090.0
2025-02-10 12:00:00,298.55,299.35,298.31,299.29,27639.0,295.9988,296.792,295.7608,296.7325,27639.0
2025-02-10 12:05:00,299.29,300.67,299.29,300.18,33814.0,296.7325,298.1007,296.7325,297.6149,33814.0
2025-02-10 12:10:00,300.18,300.35,299.26,299.99,13532.0,297.6149,297.7834,296.7027,297.4265,13532.0
2025-02-10 12:15:00,299.99,300.9,299.53,300.68,14420.0,297.4265,298.3287,296.9704,298.1106,14420.0
2025-02-10 12:20:00,300.9,300.9,300.25,300.34,12099.0,298.3287,298.3287,297.6843,297.7735,12099.0
2025-02-10 12:25:00,300.2,300.42,299.79,299.84,3408.0,297.6347,297.8528,297.2282,297.2778,3408.0
2025-02-10 12:30:00,299.95,300.76,299.61,300.76,23134.0,297.3868,298.1899,297.0497,298.1899,23134.0
2025-02-10 12:35:00,300.99,302.36,300.53,301.94,26811.0,298.4179,299.7762,297.9619,299.3598,26811.0
2025-02-10 12:40:00,302.13,303.38,302.13,302.85,25084.0,299.5482,300.7875,299.5482,300.2621,25084.0
2025-02-10 12:45:00,302.48,303.01,302.34,302.68,10165.0,299.8952,300.4207,299.7564,300.0935,10165.0
2025-02-10 12:50:00,302.69,303.2,302.51,302.8,13813.0,300.1034,300.6091,299.925,300.2125,13813.0
2025-02-10 12:55:00,302.92,303.07,302.44,302.55,13187.0,300.3315,300.4802,299.8556,299.9646,13187.0
2025-02-10 13:00:00,302.53,303.1,302.53,303.06,8042.0,299.9448,300.5099,299.9448,300.4703,8042.0
2025-02-10 13:05:00,302.86,305.0,302.63,304.72,15108.0,300.272,302.3937,300.0439,302.1161,15108.0
2025-02-10 13:10:00,304.96,306.32,304.52,306.0,22342.0,302.354,303.7024,301.9178,303.3851,22342.0
2025-02-10 13:15:00,306.0,306.0,304.46,304.89,34625.0,303.3851,303.3851,301.8583,302.2846,34625.0
2025-02-10 13:20:00,305.29,305.29,303.89,304.9,20441.0,302.6812,302.6812,301.2932,302.2945,20441.0
2025-02-10 13:25:00,304.91,306.0,304.4,306.0,31743.0,302.3044,303.3851,301.7988,303.3851,31743.0
2025-02-10 13:30:00,305.95,306.5,305.3,306.49,14244.0,303.3356,303.8809,302.6911,303.8709,14244.0
2025-02-10 13:35:00,306.48,308.7,306.48,306.81,39502.0,303.861,306.0621,303.861,304.1882,39502.0
2025-02-10 13:40:00,306.81,307.0,305.75,306.36,12568.0,304.1882,304.3766,303.1373,303.7421,12568.0
2025-02-10 13:45:00,306.29,306.6,305.27,305.84,16581.0,303.6727,303.98,302.6614,303.2265,16581.0
2025-02-10 13:50:00,305.84,305.98,304.82,305.0,10765.0,303.2265,303.3653,302.2152,302.3937,10765.0
2025-02-10 13:55:00,305.21,305.21,304.64,305.0,9938.0,302.6019,302.6019,302.0368,302.3937,9938.0
2025-02-10 14:00:00,305.15,305.21,304.04,304.59,40914.0,302.5424,302.6019,301.4419,301.9872,40914.0
2025-02-10 14:05:00,305.16,305.16,304.3,304.69,5800.0,302.5523,302.5523,301.6997,302.0863,5800.0
2025-02-10 14:10:00,304.51,305.16,304.35,304.87,20938.0,301.9079,302.5523,301.7492,302.2648,20938.0
2025-02-10 14:15:00,305.0,305.26,304.06,304.06,19524.0,302.3937,302.6515,301.4617,301.4617,19524.0
2025-02-10 14:20:00,304.14,304.44,303.11,303.41,5307.0,301.541,301.8385,300.5198,300.8173,5307.0
2025-02-10 14:25:00,303.41,304.63,303.4,304.14,11717.0,300.8173,302.0268,300.8074,301.541,11717.0
2025-02-10 14:30:00,304.13,304.88,303.96,304.61,7278.0,301.5311,302.2747,301.3626,302.007,7278.0
2025-02-10 14:35:00,304.66,304.91,304.3,304.3,4352.0,302.0566,302.3044,301.6997,301.6997,4352.0
2025-02-10 14:40:00,304.44,304.68,303.96,304.0,7234.0,301.8385,302.0764,301.3626,301.4022,7234.0
2025-02-10 14:45:00,304.19,306.43,304.18,306.32,13794.0,301.5906,303.8115,301.5807,303.7024,13794.0
2025-02-10 14:50:00,306.44,306.67,305.95,306.31,9976.0,303.8214,304.0494,303.3356,303.6925,9976.0
2025-02-10 14:55:00,306.42,306.42,305.11,305.28,5750.0,303.8015,303.8015,302.5027,302.6713,5750.0
2025-02-10 15:00:00,305.28,305.43,304.28,304.34,8286.0,302.6713,302.82,301.6798,301.7393,8286.0
2025-02-10 15:05:00,304.31,304.87,303.76,304.0,19282.0,301.7096,302.2648,301.1643,301.4022,19282.0
2025-02-10 15:10:00,303.99,304.08,302.97,303.0,12096.0,301.3923,301.4815,300.381,300.4108,12096.0
2025-02-10 15:15:00,303.25,303.65,302.77,303.21,23241.0,300.6586,301.0552,300.1827,300.619,23241.0
2025-02-10 15:20:00,303.21,304.68,303.02,304.32,18526.0,300.619,302.0764,300.4306,301.7195,18526.0
2025-02-10 15:25:00,304.36,304.67,303.42,303.56,16677.0,301.7591,302.0665,300.8272,300.966,16677.0
2025-02-10 15:30:00,303.56,304.17,303.39,303.47,14562.0,300.966,301.5708,300.7974,300.8768,14562.0
2025-02-10 15:35:00,303.52,304.27,303.28,304.05,15636.0,300.9263,301.6699,300.6884,301.4518,15636.0
2025-02-10 15:40:00,304.05,304.24,302.86,303.86,24913.0,301.4518,301.6402,300.272,301.2634,24913.0
2025-02-10 15:45:00,303.65,304.5,303.35,303.84,14501.0,301.0552,301.898,300.7578,301.2436,14501.0
2025-02-10 15:50:00,304.02,304.56,303.49,303.5,28053.0,301.4221,301.9574,300.8966,300.9065,28053.0
2025-02-10 15:55:00,303.5,303.51,301.84,302.23,139230.0,300.9065,300.9164,299.2607,299.6473,139230.0
2025-02-11 09:30:00,304.99,305.0,301.12,303.22,56634.0,302.3838,302.3937,298.5468,300.6289,56634.0
2025-02-11 09:35:00,303.6,303.61,300.66,300.66,7722.0,301.0056,301.0156,298.0908,298.0908,7722.0
2025-02-11 09:40:00,300.37,301.26,299.72,300.5,9954.0,297.8032,298.6856,297.1588,297.9321,9954.0
2025-02-11 09:45:00,300.5,303.42,300.5,302.0,10860.0,297.9321,300.8272,297.9321,299.4193,10860.0
2025-02-11 09:50:00,301.75,302.72,300.68,301.18,3704.0,299.1715,300.1332,298.1106,298.6063,3704.0
2025-02-11 09:55:00,301.18,301.5,300.72,300.83,2636.0,298.6063,298.9236,298.1503,298.2593,2636.0
2025-02-11 10:00:00,301.04,301.52,299.99,300.63,8989.0,298.4675,298.9434,297.4265,298.061,8989.0
2025-02-11 10:05:00,300.62,302.05,300.46,301.68,19920.0,298.0511,299.4689,297.8925,299.102,19920.0
2025-02-11 10:10:00,301.9,303.0,301.32,302.75,8632.0,299.3202,300.4108,298.7451,300.1629,8632.0
2025-02-11 10:15:00,302.61,304.74,302.61,304.74,14027.0,300.0241,302.1359,300.0241,302.1359,14027.0
2025-02-11 10:20:00,304.7,306.17,304.48,304.96,17778.0,302.0962,303.5537,301.8781,302.354,17778.0
2025-02-11 10:25:00,305.2,305.48,304.56,305.39,5641.0,302.592,302.8696,301.9574,302.7803,5641.0
2025-02-11 10:30:00,305.35,305.65,304.63,304.63,11264.0,302.7407,303.0381,302.0268,302.0268,11264.0
2025-02-11 10:35:00,305.26,305.59,304.99,305.59,3147.0,302.6515,302.9786,302.3838,302.9786,3147.0
2025-02-11 10:40:00,305.61,306.07,305.54,305.85,9760.0,302.9985,303.4545,302.9291,303.2364,9760.0
2025-02-11 10:45:00,305.66,306.34,305.62,305.89,13660.0,303.048,303.7222,303.0084,303.2761,13660.0
2025-02-11 10:50:00,306.3,307.0,305.84,306.99,9171.0,303.6826,304.3766,303.2265,304.3667,9171.0
2025-02-11 10:55:00,306.87,306.87,305.12,305.3,10672.0,304.2477,304.2477,302.5127,302.6911,10672.0
2025-02-11 11:00:00,305.02,305.35,304.59,304.95,13991.0,302.4135,302.7407,301.9872,302.3441,13991.0
2025-02-11 11:05:00,305.29,306.31,304.96,306.31,3273.0,302.6812,303.6925,302.354,303.6925,3273.0
2025-02-11 11:10:00,306.25,306.6,306.16,306.2,11373.0,303.633,303.98,303.5438,303.5834,11373.0
2025-02-11 11:15:00,306.23,306.51,306.23,306.48,808.0,303.6132,303.8908,303.6132,303.861,808.0
2025-02-11 11:20:00,306.19,306.32,305.32,305.32,3560.0,303.5735,303.7024,302.7109,302.7109,3560.0
2025-02-11 11:25:00,305.6,305.84,304.6,304.88,9192.0,302.9886,303.2265,301.9971,302.2747,9192.0
2025-02-11 11:30:00,304.68,304.68,303.61,303.64,6377.0,302.0764,302.0764,301.0156,301.0453,6377.0
2025-02-11 11:35:00,303.8,304.47,303.65,303.95,7107.0,301.2039,301.8682,301.0552,301.3527,7107.0
2025-02-11 11:40:00,304.14,304.2,304.0,304.1,2396.0,301.541,301.6005,301.4022,301.5014,2396.0
2025-02-11 11:45:00,304.14,304.23,303.52,304.15,5851.0,301.541,301.6303,300.9263,301.5509,5851.0
2025-02-11 11:50:00,303.96,304.33,303.96,304.24,1614.0,301.3626,301.7294,301.3626,301.6402,1614.0
2025-02-11 11:55:00,304.0,304.2,303.69,304.14,4678.0,301.4022,301.6005,301.0949,301.541,4678.0
2025-02-11 12:00:00,304.14,304.59,303.98,303.98,2448.0,301.541,301.9872,301.3824,301.3824,2448.0
2025-02-11 12:05:00,303.94,304.1,303.94,304.1,1395.0,301.3427,301.5014,301.3427,301.5014,1395.0
2025-02-11 12:10:00,303.89,304.36,303.77,304.32,5899.0,301.2932,301.7591,301.1742,301.7195,5899.0
2025-02-11 12:15:00,304.3,305.15,304.3,305.01,6302.0,301.6997,302.5424,301.6997,302.4036,6302.0
2025-02-11 12:20:00,305.01,305.52,305.01,305.51,3020.0,302.4036,302.9092,302.4036,302.8993,3020.0
2025-02-11 12:25:00,305.51,305.52,304.96,305.12,3465.0,302.8993,302.9092,302.354,302.5127,3465.0
2025-02-11 12:30:00,304.96,305.1,304.34,304.34,4069.0,302.354,302.4928,301.7393,301.7393,4069.0
2025-02-11 12:35:00,304.53,304.53,304.08,304.08,3815.0,301.9277,301.9277,301.4815,301.4815,3815.0
2025-02-11 12:40:00,304.03,304.27,303.99,304.27,1100.0,301.432,301.6699,301.3923,301.6699,1100.0
2025-02-11 12:45:00,304.47,304.9,304.34,304.77,3951.0,301.8682,302.2945,301.7393,302.1656,3951.0
2025-02-11 12:50:00,304.91,304.91,304.34,304.35,4188.0,302.3044,302.3044,301.7393,301.7492,4188.0
2025-02-11 12:55:00,304.4,304.9,304.15,304.27,14150.0,301.7988,302.2945,301.5509,301.6699,14150.0
2025-02-11 13:00:00,304.01,304.95,303.84,304.94,15527.0,301.4121,302.3441,301.2436,302.3342,15527.0
2025-02-11 13:05:00,304.94,304.97,304.47,304.9,2711.0,302.3342,302.3639,301.8682,302.2945,2711.0
2025-02-11 13:10:00,304.9,305.07,304.21,304.5,8995.0,302.2945,302.4631,301.6104,301.898,8995.0
2025-02-11 13:15:00,304.42,304.71,304.05,304.28,13626.0,301.8186,302.1062,301.4518,301.6798,13626.0
2025-02-11 13:20:00,304.28,304.28,303.65,304.09,7352.0,301.6798,301.6798,301.0552,301.4915,7352.0
2025-02-11 13:25:00,304.02,304.02,303.27,303.28,2062.0,301.4221,301.4221,300.6785,300.6884,2062.0
2025-02-11 13:30:00,303.13,303.54,302.72,302.72,5174.0,300.5397,300.9462,300.1332,300.1332,5174.0
2025-02-11 13:35:00,302.69,302.69,302.08,302.08,2636.0,300.1034,300.1034,299.4986,299.4986,2636.0
2025-02-11 13:40:00,302.3,302.3,300.89,301.13,3756.0,299.7168,299.7168,298.3188,298.5567,3756.0
2025-02-11 13:45:00,300.73,301.83,300.72,301.75,4344.0,298.1602,299.2508,298.1503,299.1715,4344.0
2025-02-11 13:50:00,301.88,302.15,301.72,302.04,2772.0,299.3003,299.568,299.1417,299.459,2772.0
2025-02-11 13:55:00,302.23,302.23,301.08,301.44,5571.0,299.6473,299.6473,298.5072,298.8641,5571.0
2025-02-11 14:00:00,301.13,302.54,301.12,302.28,11518.0,298.5567,299.9547,298.5468,299.6969,11518.0
2025-02-11 14:05:00,302.25,302.28,301.51,302.18,5685.0,299.6672,299.6969,298.9335,299.5978,5685.0
2025-02-11 14:10:00,302.31,302.62,302.05,302.29,1119.0,299.7267,300.034,299.4689,299.7068,1119.0
2025-02-11 14:15:00,302.58,302.59,301.71,301.71,2425.0,299.9944,300.0043,299.1318,299.1318,2425.0
2025-02-11 14:20:00,301.92,302.82,301.84,302.36,13475.0,299.34,300.2323,299.2607,299.7762,13475.0
2025-02-11 14:25:00,302.43,303.37,302.43,303.37,4210.0,299.8456,300.7776,299.8456,300.7776,4210.0
2025-02-11 14:30:00,303.51,303.7,303.32,303.7,2175.0,300.9164,301.1048,300.728,301.1048,2175.0
2025-02-11 14:35:00,303.57,303.67,303.15,303.24,2711.0,300.9759,301.075,300.5595,300.6487,2711.0
2025-02-11 14:40:00,303.31,303.47,303.09,303.32,1907.0,300.7181,300.8768,300.5,300.728,1907.0
2025-02-11 14:45:00,303.33,304.0,303.1,303.73,8555.0,300.7379,301.4022,300.5099,301.1345,8555.0
2025-02-11 14:50:00,303.83,304.13,303.66,303.9,12563.0,301.2337,301.5311,301.0651,301.3031,12563.0
2025-02-11 14:55:00,303.95,304.55,303.37,303.37,5678.0,301.3527,301.9475,300.7776,300.7776,5678.0
2025-02-11 15:00:00,303.33,303.77,303.32,303.32,3506.0,300.7379,301.1742,300.728,300.728,3506.0
2025-02-11 15:05:00,303.15,303.15,302.59,302.65,5552.0,300.5595,300.5595,300.0043,300.0638,5552.0
2025-02-11 15:10:00,302.89,303.12,302.89,303.04,1402.0,300.3017,300.5297,300.3017,300.4504,1402.0
2025-02-11 15:15:00,303.09,303.1,302.02,302.31,8015.0,300.5,300.5099,299.4391,299.7267,8015.0
2025-02-11 15:20:00,302.27,303.22,302.27,303.0,11792.0,299.687,300.6289,299.687,300.4108,11792.0
2025-02-11 15:25:00,302.98,303.38,302.92,303.29,3992.0,300.3909,300.7875,300.3315,300.6983,3992.0
2025-02-11 15:30:00,303.29,303.5,303.07,303.12,10769.0,300.6983,300.9065,300.4802,300.5297,10769.0
2025-02-11 15:35:00,303.12,303.45,303.08,303.27,10045.0,300.5297,300.8569,300.4901,300.6785,10045.0
2025-02-11 15:40:00,303.22,303.35,302.88,303.06,6781.0,300.6289,300.7578,300.2918,300.4703,6781.0
2025-02-11 15:45:00,303.29,303.67,302.71,303.56,8573.0,300.6983,301.075,300.1232,300.966,8573.0
2025-02-11 15:50:00,304.21,304.34,303.7,304.19,11064.0,301.6104,301.7393,301.1048,301.5906,11064.0
2025-02-11 15:55:00,304.26,304.42,303.55,303.77,39887.0,301.66,301.8186,300.9561,301.1742,39887.0
2025-02-12 09:30:00,301.48,301.85,300.0,301.47,29080.0,298.9038,299.2706,297.4364,298.8938,29080.0
2025-02-12 09:35:00,301.47,301.75,300.52,301.4,9332.0,298.8938,299.1715,297.952,298.8244,9332.0
2025-02-12 09:40:00,301.14,301.14,298.8,300.62,10529.0,298.5667,298.5667,296.2467,298.0511,10529.0
2025-02-12 09:45:00,300.62,302.0,300.21,301.3,9383.0,298.0511,299.4193,297.6446,298.7253,9383.0
2025-02-12 09:50:00,301.25,302.18,300.87,301.93,11613.0,298.6757,299.5978,298.299,299.3499,11613.0
2025-02-12 09:55:00,302.23,302.49,301.53,302.47,8927.0,299.6473,299.9051,298.9533,299.8853,8927.0
2025-02-12 10:00:00,302.49,302.66,299.94,300.63,16005.0,299.9051,300.0737,297.3769,298.061,16005.0
2025-02-12 10:05:00,300.63,301.72,300.22,301.36,7341.0,298.061,299.1417,297.6545,298.7848,7341.0
2025-02-12 10:10:00,301.72,301.72,300.49,300.96,3983.0,299.1417,299.1417,297.9222,298.3882,3983.0
2025-02-12 10:15:00,301.12,302.41,300.57,302.41,6595.0,298.5468,299.8258,298.0015,299.8258,6595.0
2025-02-12 10:20:00,301.81,302.4,300.81,301.24,4839.0,299.2309,299.8159,298.2395,298.6658,4839.0
2025-02-12 10:25:00,301.23,301.24,300.43,300.72,4575.0,298.6559,298.6658,297.8627,298.1503,4575.0
2025-02-12 10:30:00,300.7,301.23,300.7,301.15,2334.0,298.1304,298.6559,298.1304,298.5766,2334.0
2025-02-12 10:35:00,301.52,302.66,301.2,302.21,6810.0,298.9434,300.0737,298.6262,299.6275,6810.0
2025-02-12 10:40:00,302.71,303.23,302.05,303.05,2531.0,300.1232,300.6388,299.4689,300.4603,2531.0
2025-02-12 10:45:00,303.22,303.3,302.91,303.3,6885.0,300.6289,300.7082,300.3215,300.7082,6885.0
2025-02-12 10:50:00,302.59,303.2,302.58,302.91,7200.0,300.0043,300.6091,299.9944,300.3215,7200.0
2025-02-12 10:55:00,303.04,303.19,302.48,302.57,8942.0,300.4504,300.5991,299.8952,299.9844,8942.0
2025-02-12 11:00:00,302.44,302.77,302.21,302.21,4818.0,299.8556,300.1827,299.6275,299.6275,4818.0
2025-02-12 11:05:00,302.53,302.53,301.39,301.67,1799.0,299.9448,299.9448,298.8145,299.0921,1799.0
2025-02-12 11:10:00,301.56,301.57,300.83,300.85,4335.0,298.9831,298.993,298.2593,298.2791,4335.0
2025-02-12 11:15:00,300.88,301.82,300.83,301.82,5064.0,298.3089,299.2409,298.2593,299.2409,5064.0
2025-02-12 11:20:00,300.96,301.35,300.75,301.07,3372.0,298.3882,298.7749,298.18,298.4973,3372.0
2025-02-12 11:25:00,301.05,301.05,300.75,300.79,2084.0,298.4774,298.4774,298.18,298.2197,2084.0
2025-02-12 11:30:00,301.15,301.21,300.64,301.21,2501.0,298.5766,298.6361,298.0709,298.6361,2501.0
2025-02-12 11:35:00,301.08,301.21,301.02,301.06,1600.0,298.5072,298.6361,298.4477,298.4873,1600.0
2025-02-12 11:40:00,301.19,301.74,300.96,301.74,2348.0,298.6162,299.1615,298.3882,299.1615,2348.0
2025-02-12 11:45:00,301.54,301.87,301.54,301.87,1300.0,298.9632,299.2904,298.9632,299.2904,1300.0
2025-02-12 11:50:00,301.88,301.88,301.58,301.86,1825.0,299.3003,299.3003,299.0029,299.2805,1825.0
2025-02-12 11:55:00,301.73,302.29,301.73,302.27,2758.0,299.1516,299.7068,299.1516,299.687,2758.0
2025-02-12 12:00:00,302.37,302.37,301.52,301.63,2617.0,299.7862,299.7862,298.9434,299.0525,2617.0
2025-02-12 12:05:00,301.51,301.82,301.45,301.66,4549.0,298.9335,299.2409,298.874,299.0822,4549.0
2025-02-12 12:10:00,301.91,302.4,301.6,302.3,3837.0,299.3301,299.8159,299.0227,299.7168,3837.0
2025-02-12 12:15:00,302.53,302.62,302.53,302.62,350.0,299.9448,300.034,299.9448,300.034,350.0
2025-02-12 12:20:00,302.61,302.8,302.51,302.71,1942.0,300.0241,300.2125,299.925,300.1232,1942.0
2025-02-12 12:25:00,302.73,302.89,302.25,302.57,3823.0,300.1431,300.3017,299.6672,299.9844,3823.0
2025-02-12 12:30:00,302.26,302.69,302.02,302.34,5230.0,299.6771,300.1034,299.4391,299.7564,5230.0
2025-02-12 12:35:00,302.39,302.56,302.06,302.24,755.0,299.806,299.9745,299.4788,299.6573,755.0
2025-02-12 12:40:00,302.04,302.1,301.43,301.43,2403.0,299.459,299.5185,298.8542,298.8542,2403.0
2025-02-12 12:45:00,301.68,302.24,301.68,302.24,1842.0,299.102,299.6573,299.102,299.6573,1842.0
2025-02-12 12:50:00,302.47,302.47,302.27,302.46,806.0,299.8853,299.8853,299.687,299.8754,806.0
2025-02-12 12:55:00,302.43,302.58,302.4,302.58,990.0,299.8456,299.9944,299.8159,299.9944,990.0
2025-02-12 13:00:00,302.59,302.67,302.43,302.67,1736.0,300.0043,300.0836,299.8456,300.0836,1736.0
2025-02-12 13:05:00,302.55,302.55,302.23,302.23,1372.0,299.9646,299.9646,299.6473,299.6473,1372.0
2025-02-12 13:10:00,302.07,302.24,301.77,302.03,4046.0,299.4887,299.6573,299.1913,299.4491,4046.0
2025-02-12 13:15:00,302.0,302.0,301.21,301.51,2262.0,299.4193,299.4193,298.6361,298.9335,2262.0
2025-02-12 13:20:00,301.49,301.53,301.46,301.47,1536.0,298.9137,298.9533,298.8839,298.8938,1536.0
2025-02-12 13:25:00,301.47,301.67,301.35,301.42,1869.0,298.8938,299.0921,298.7749,298.8443,1869.0
2025-02-12 13:30:00,301.43,301.56,301.21,301.38,2112.0,298.8542,298.9831,298.6361,298.8046,2112.0
2025-02-12 13:35:00,301.23,301.55,301.2,301.37,2768.0,298.6559,298.9732,298.6262,298.7947,2768.0
2025-02-12 13:40:00,301.36,301.42,301.17,301.17,2274.0,298.7848,298.8443,298.5964,298.5964,2274.0
2025-02-12 13:45:00,301.13,301.26,300.84,300.84,3107.0,298.5567,298.6856,298.2692,298.2692,3107.0
2025-02-12 13:50:00,300.7,301.34,300.69,301.24,4470.0,298.1304,298.765,298.1205,298.6658,4470.0
2025-02-12 13:55:00,301.21,301.23,301.06,301.21,1422.0,298.6361,298.6559,298.4873,298.6361,1422.0
2025-02-12 14:00:00,301.2,301.33,301.06,301.19,2867.0,298.6262,298.755,298.4873,298.6162,2867.0
2025-02-12 14:05:00,301.17,301.18,300.86,301.03,3450.0,298.5964,298.6063,298.2891,298.4576,3450.0
2025-02-12 14:10:00,301.0,301.35,300.99,301.11,10031.0,298.4279,298.7749,298.4179,298.5369,10031.0
2025-02-12 14:15:00,301.06,301.15,300.94,301.06,924.0,298.4873,298.5766,298.3684,298.4873,924.0
2025-02-12 14:20:00,301.2,301.29,301.03,301.29,1485.0,298.6262,298.7154,298.4576,298.7154,1485.0
2025-02-12 14:25:00,301.11,301.28,301.01,301.1,1800.0,298.5369,298.7055,298.4378,298.527,1800.0
2025-02-12 14:30:00,301.01,301.27,300.98,301.27,1766.0,298.4378,298.6956,298.408,298.6956,1766.0
2025-02-12 14:35:00,301.13,301.52,301.13,301.47,3106.0,298.5567,298.9434,298.5567,298.8938,3106.0
2025-02-12 14:40:00,301.47,301.47,301.31,301.45,1410.0,298.8938,298.8938,298.7352,298.874,1410.0
2025-02-12 14:45:00,301.46,301.86,301.45,301.86,2354.0,298.8839,299.2805,298.874,299.2805,2354.0
2025-02-12 14:50:00,301.84,302.02,301.73,302.02,2952.0,299.2607,299.4391,299.1516,299.4391,2952.0
2025-02-12 14:55:00,301.94,302.1,301.56,301.56,3299.0,299.3598,299.5185,298.9831,298.9831,3299.0
2025-02-12 15:00:00,301.65,301.82,301.53,301.63,4043.0,299.0723,299.2409,298.9533,299.0525,4043.0
2025-02-12 15:05:00,301.63,301.64,301.0,301.0,7635.0,299.0525,299.0624,298.4279,298.4279,7635.0
2025-02-12 15:10:00,301.1,301.24,300.95,301.09,9761.0,298.527,298.6658,298.3783,298.5171,9761.0
2025-02-12 15:15:00,301.09,301.15,300.9,300.99,8938.0,298.5171,298.5766,298.3287,298.4179,8938.0
2025-02-12 15:20:00,301.03,301.27,301.03,301.22,5102.0,298.4576,298.6956,298.4576,298.646,5102.0
2025-02-12 15:25:00,301.23,301.23,300.82,301.03,6138.0,298.6559,298.6559,298.2494,298.4576,6138.0
2025-02-12 15:30:00,301.11,301.24,300.9,301.1,4625.0,298.5369,298.6658,298.3287,298.527,4625.0
2025-02-12 15:35:00,301.02,301.04,300.63,300.85,6127.0,298.4477,298.4675,298.061,298.2791,6127.0
2025-02-12 15:40:00,300.85,300.97,300.4,300.64,7094.0,298.2791,298.3981,297.833,298.0709,7094.0
2025-02-12 15:45:00,300.65,300.76,300.14,300.42,9513.0,298.0809,298.1899,297.5752,297.8528,9513.0
2025-02-12 15:50:00,300.48,300.86,300.0,300.41,33763.0,297.9123,298.2891,297.4364,297.8429,33763.0
2025-02-12 15:55:00,300.41,302.02,300.4,301.95,46693.0,297.8429,299.4391,297.833,299.3697,46693.0
2025-02-13 09:30:00,301.24,301.27,298.67,298.67,17815.0,298.6658,298.6956,296.1178,296.1178,17815.0
2025-02-13 09:35:00,299.32,299.36,297.61,299.11,5634.0,296.7622,296.8019,295.0668,296.554,5634.0
2025-02-13 09:40:00,298.89,300.05,297.9,299.84,21918.0,296.3359,297.486,295.3544,297.2778,21918.0
2025-02-13 09:45:00,299.84,300.32,299.6,300.31,3900.0,297.2778,297.7537,297.0398,297.7438,3900.0
2025-02-13 09:50:00,300.12,300.85,300.11,300.47,2400.0,297.5554,298.2791,297.5455,297.9024,2400.0
2025-02-13 09:55:00,300.99,301.0,300.56,300.56,4244.0,298.4179,298.4279,297.9916,297.9916,4244.0
2025-02-13 10:00:00,300.67,300.92,299.82,300.03,4514.0,298.1007,298.3485,297.2579,297.4661,4514.0
2025-02-13 10:05:00,300.12,301.41,300.11,300.97,4745.0,297.5554,298.8344,297.5455,298.3981,4745.0
2025-02-13 10:10:00,301.0,301.14,300.36,300.36,4630.0,298.4279,298.5667,297.7933,297.7933,4630.0
2025-02-13 10:15:00,300.44,301.07,300.42,301.07,1686.0,297.8726,298.4973,297.8528,298.4973,1686.0
2025-02-13 10:20:00,301.32,301.32,300.55,300.77,3931.0,298.7451,298.7451,297.9817,298.1998,3931.0
2025-02-13 10:25:00,300.76,300.77,300.21,300.41,3012.0,298.1899,298.1998,297.6446,297.8429,3012.0
2025-02-13 10:30:00,300.34,300.34,299.75,300.03,4211.0,297.7735,297.7735,297.1885,297.4661,4211.0
2025-02-13 10:35:00,300.03,300.3,300.03,300.26,1055.0,297.4661,297.7338,297.4661,297.6942,1055.0
2025-02-13 10:40:00,300.2,300.28,299.98,300.28,600.0,297.6347,297.714,297.4166,297.714,600.0
2025-02-13 10:45:00,300.63,300.83,300.27,300.35,3040.0,298.061,298.2593,297.7041,297.7834,3040.0
2025-02-13 10:50:00,300.18,300.18,300.0,300.0,416.0,297.6149,297.6149,297.4364,297.4364,416.0
2025-02-13 10:55:00,300.07,300.07,299.44,299.66,5116.0,297.5058,297.5058,296.8812,297.0993,5116.0
2025-02-13 11:00:00,299.66,299.66,299.46,299.54,1200.0,297.0993,297.0993,296.901,296.9803,1200.0
2025-02-13 11:05:00,299.52,299.84,299.52,299.68,3328.0,296.9605,297.2778,296.9605,297.1191,3328.0
2025-02-13 11:10:00,299.91,300.0,299.77,299.94,3906.0,297.3472,297.4364,297.2084,297.3769,3906.0
2025-02-13 11:15:00,299.92,300.16,299.06,299.25,8614.0,297.3571,297.595,296.5044,296.6928,8614.0
2025-02-13 11:20:00,299.19,299.19,298.83,299.14,3155.0,296.6333,296.6333,296.2764,296.5838,3155.0
2025-02-13 11:25:00,299.13,299.32,298.97,299.05,2830.0,296.5738,296.7622,296.4152,296.4945,2830.0
2025-02-13 11:30:00,299.18,299.52,299.03,299.06,5276.0,296.6234,296.9605,296.4747,296.5044,5276.0
2025-02-13 11:35:00,299.29,299.29,298.86,298.86,4425.0,296.7325,296.7325,296.3061,296.3061,4425.0
2025-02-13 11:40:00,298.95,299.32,298.95,299.1,5019.0,296.3954,296.7622,296.3954,296.5441,5019.0
2025-02-13 11:45:00,299.24,299.29,299.0,299.24,7743.0,296.6829,296.7325,296.445,296.6829,7743.0
2025-02-13 11:50:00,299.27,299.43,298.82,299.01,26556.0,296.7126,296.8713,296.2665,296.4549,26556.0
2025-02-13 11:55:00,298.97,299.08,298.96,298.96,2614.0,296.4152,296.5243,296.4053,296.4053,2614.0
2025-02-13 12:00:00,298.82,299.06,298.77,299.02,2439.0,296.2665,296.5044,296.2169,296.4648,2439.0
2025-02-13 12:05:00,299.02,299.75,299.02,299.41,11539.0,296.4648,297.1885,296.4648,296.8514,11539.0
2025-02-13 12:10:00,299.63,299.63,299.41,299.41,1000.0,297.0696,297.0696,296.8514,296.8514,1000.0
2025-02-13 12:15:00,299.44,299.64,299.44,299.63,2315.0,296.8812,297.0795,296.8812,297.0696,2315.0
2025-02-13 12:20:00,299.54,299.9,299.52,299.86,5780.0,296.9803,297.3373,296.9605,297.2976,5780.0
2025-02-13 12:25:00,299.8,300.01,299.8,299.83,1632.0,297.2381,297.4463,297.2381,297.2679,1632.0
2025-02-13 12:30:00,299.82,299.82,299.57,299.73,2406.0,297.2579,297.2579,297.0101,297.1687,2406.0
2025-02-13 12:35:00,299.73,299.74,299.23,299.51,5070.0,297.1687,297.1786,296.673,296.9506,5070.0
2025-02-13 12:40:00,299.53,299.54,299.47,299.47,714.0,296.9704,296.9803,296.9109,296.9109,714.0
2025-02-13 12:45:00,299.51,299.65,299.47,299.48,1650.0,296.9506,297.0894,296.9109,296.9208,1650.0
2025-02-13 12:50:00,299.62,299.62,299.09,299.14,1222.0,297.0597,297.0597,296.5342,296.5838,1222.0
2025-02-13 12:55:00,299.02,299.06,298.76,298.99,8515.0,296.4648,296.5044,296.207,296.435,8515.0
2025-02-13 13:00:00,298.94,299.07,298.76,299.04,12929.0,296.3855,296.5144,296.207,296.4846,12929.0
2025-02-13 13:05:00,298.93,299.1,298.76,298.93,7414.0,296.3755,296.5441,296.207,296.3755,7414.0
2025-02-13 13:10:00,298.93,299.12,298.84,299.0,5777.0,296.3755,296.5639,296.2863,296.445,5777.0
2025-02-13 13:15:00,298.99,299.16,298.82,299.04,6018.0,296.435,296.6036,296.2665,296.4846,6018.0
2025-02-13 13:20:00,299.04,299.19,298.92,299.11,4181.0,296.4846,296.6333,296.3656,296.554,4181.0
2025-02-13 13:25:00,299.28,299.33,298.98,298.98,2500.0,296.7226,296.7721,296.4251,296.4251,2500.0
2025-02-13 13:30:00,299.08,299.13,298.81,299.05,5678.0,296.5243,296.5738,296.2566,296.4945,5678.0
2025-02-13 13:35:00,299.06,299.16,298.9,299.06,7719.0,296.5044,296.6036,296.3458,296.5044,7719.0
2025-02-13 13:40:00,299.06,299.11,298.74,299.08,10789.0,296.5044,296.554,296.1872,296.5243,10789.0
2025-02-13 13:45:00,299.02,299.28,299.0,299.24,1727.0,296.4648,296.7226,296.445,296.6829,1727.0
2025-02-13 13:50:00,299.15,299.41,299.03,299.2,1226.0,296.5937,296.8514,296.4747,296.6432,1226.0
2025-02-13 13:55:00,299.21,299.21,298.61,298.85,9191.0,296.6532,296.6532,296.0583,296.2962,9191.0
2025-02-13 14:00:00,298.68,299.19,298.67,299.19,4100.0,296.1277,296.6333,296.1178,296.6333,4100.0
2025-02-13 14:05:00,299.0,299.27,298.99,299.15,6500.0,296.445,296.7126,296.435,296.5937,6500.0
2025-02-13 14:10:00,299.04,299.12,298.96,299.1,724.0,296.4846,296.5639,296.4053,296.5441,724.0
2025-02-13 14:15:00,299.11,299.29,299.05,299.15,3054.0,296.554,296.7325,296.4945,296.5937,3054.0
2025-02-13 14:20:00,299.16,299.18,298.98,298.99,3515.0,296.6036,296.6234,296.4251,296.435,3515.0
2025-02-13 14:25:00,298.98,299.1,298.86,298.91,9737.0,296.4251,296.5441,296.3061,296.3557,9737.0
2025-02-13 14:30:00,298.85,299.23,298.81,299.07,26681.0,296.2962,296.673,296.2566,296.5144,26681.0
2025-02-13 14:35:00,299.0,299.56,298.89,299.48,13003.0,296.445,297.0002,296.3359,296.9208,13003.0
2025-02-13 14:40:00,299.43,299.43,298.95,298.95,1000.0,296.8713,296.8713,296.3954,296.3954,1000.0
2025-02-13 14:45:00,298.98,299.37,298.81,299.3,5992.0,296.4251,296.8118,296.2566,296.7424,5992.0
2025-02-13 14:50:00,299.29,299.29,299.11,299.12,1700.0,296.7325,296.7325,296.554,296.5639,1700.0
2025-02-13 14:55:00,299.12,299.43,298.97,299.01,10964.0,296.5639,296.8713,296.4152,296.4549,10964.0
2025-02-13 15:00:00,298.92,299.14,298.87,299.07,6993.0,296.3656,296.5838,296.3161,296.5144,6993.0
2025-02-13 15:05:00,299.05,299.15,298.86,299.0,18662.0,296.4945,296.5937,296.3061,296.445,18662.0
2025-02-13 15:10:00,299.02,299.15,298.94,299.09,11927.0,296.4648,296.5937,296.3855,296.5342,11927.0
2025-02-13 15:15:00,299.07,299.42,299.02,299.37,21347.0,296.5144,296.8614,296.4648,296.8118,21347.0
2025-02-13 15:20:00,299.38,299.38,298.96,299.03,6087.0,296.8217,296.8217,296.4053,296.4747,6087.0
2025-02-13 15:25:00,299.06,299.32,299.03,299.32,4193.0,296.5044,296.7622,296.4747,296.7622,4193.0
2025-02-13 15:30:00,299.46,299.57,299.14,299.16,2207.0,296.901,297.0101,296.5838,296.6036,2207.0
2025-02-13 15:35:00,299.18,299.48,299.16,299.34,10142.0,296.6234,296.9208,296.6036,296.782,10142.0
2025-02-13 15:40:00,299.34,299.34,298.88,298.93,4540.0,296.782,296.782,296.326,296.3755,4540.0
2025-02-13 15:45:00,298.88,299.49,298.87,299.42,7818.0,296.326,296.9308,296.3161,296.8614,7818.0
2025-02-13 15:50:00,299.38,299.42,298.39,298.5,11566.0,296.8217,296.8614,295.8402,295.9492,11566.0
2025-02-13 15:55:00,298.43,298.74,298.1,298.74,47905.0,295.8798,296.1872,295.5526,296.1872,47905.0
2025-02-14 09:30:00,300.12,300.12,297.88,298.03,13570.0,297.5554,297.5554,295.3345,295.4832,13570.0
2025-02-14 09:35:00,299.72,299.81,298.65,298.66,766.0,297.1588,297.248,296.0979,296.1079,766.0
2025-02-14 09:40:00,299.3,299.61,298.92,298.93,1217.0,296.7424,297.0497,296.3656,296.3755,1217.0
2025-02-14 09:45:00,298.68,299.23,298.22,298.31,3833.0,296.1277,296.673,295.6716,295.7608,3833.0
2025-02-14 09:50:00,298.23,298.24,297.36,297.92,6162.0,295.6815,295.6914,294.819,295.3742,6162.0
2025-02-14 09:55:00,298.18,298.73,297.66,298.13,1673.0,295.632,296.1773,295.1164,295.5824,1673.0
2025-02-14 10:00:00,298.0,298.01,297.01,297.41,30178.0,295.4535,295.4634,294.472,294.8685,30178.0
2025-02-14 10:05:00,297.31,297.73,297.07,297.32,13721.0,294.7694,295.1858,294.5314,294.7793,13721.0
2025-02-14 10:10:00,297.32,297.33,296.67,296.83,7160.0,294.7793,294.7892,294.1349,294.2935,7160.0
2025-02-14 10:15:00,296.8,297.09,296.62,296.8,3437.0,294.2638,294.5513,294.0853,294.2638,3437.0
2025-02-14 10:20:00,296.8,296.8,296.15,296.25,8403.0,294.2638,294.2638,293.6193,293.7185,8403.0
2025-02-14 10:25:00,296.13,296.44,296.07,296.07,4120.0,293.5995,293.9068,293.54,293.54,4120.0
2025-02-14 10:30:00,296.06,296.07,295.66,295.66,2891.0,293.5301,293.54,293.1335,293.1335,2891.0
2025-02-14 10:35:00,296.13,296.57,295.89,296.3,3001.0,293.5995,294.0357,293.3615,293.768,3001.0
2025-02-14 10:40:00,296.31,297.02,296.24,296.5,5200.0,293.7779,294.4819,293.7085,293.9663,5200.0
2025-02-14 10:45:00,296.91,297.08,296.72,296.99,1955.0,294.3728,294.5414,294.1844,294.4521,1955.0
2025-02-14 10:50:00,296.62,296.98,296.62,296.89,2062.0,294.0853,294.4422,294.0853,294.353,2062.0
2025-02-14 10:55:00,296.63,296.63,295.82,295.85,7870.0,294.0952,294.0952,293.2921,293.3219,7870.0
2025-02-14 11:00:00,296.03,296.27,296.02,296.27,1970.0,293.5003,293.7383,293.4904,293.7383,1970.0
2025-02-14 11:05:00,296.05,296.27,295.7,295.79,6195.0,293.5202,293.7383,293.1732,293.2624,6195.0
2025-02-14 11:10:00,295.6,295.64,294.99,295.25,3281.0,293.074,293.1137,292.4692,292.727,3281.0
2025-02-14 11:15:00,295.16,295.16,294.42,294.43,4189.0,292.6378,292.6378,291.9041,291.914,4189.0
2025-02-14 11:20:00,294.58,295.04,294.48,294.97,3499.0,292.0627,292.5188,291.9636,292.4494,3499.0
2025-02-14 11:25:00,295.21,295.23,295.14,295.16,2204.0,292.6873,292.7072,292.6179,292.6378,2204.0
2025-02-14 11:30:00,295.06,295.2,294.63,294.73,2990.0,292.5386,292.6774,292.1123,292.2114,2990.0
2025-02-14 11:35:00,294.7,294.86,294.66,294.8,2501.0,292.1817,292.3403,292.142,292.2808,2501.0
2025-02-14 11:40:00,294.8,294.85,294.71,294.72,626.0,292.2808,292.3304,292.1916,292.2015,626.0
2025-02-14 11:45:00,294.85,295.02,294.65,294.8,4383.0,292.3304,292.499,292.1321,292.2808,4383.0
2025-02-14 11:50:00,294.69,295.51,294.69,295.51,3617.0,292.1718,292.9848,292.1718,292.9848,3617.0
2025-02-14 11:55:00,295.71,295.79,295.65,295.79,1200.0,293.1831,293.2624,293.1236,293.2624,1200.0
2025-02-14 12:00:00,295.8,296.07,295.59,295.75,2937.0,293.2723,293.54,293.0641,293.2227,2937.0
2025-02-14 12:05:00,295.74,295.87,295.74,295.85,1020.0,293.2128,293.3417,293.2128,293.3219,1020.0
2025-02-14 12:10:00,295.62,295.69,295.46,295.69,3631.0,293.0938,293.1632,292.9352,293.1632,3631.0
2025-02-14 12:15:00,295.69,296.18,295.63,295.94,2492.0,293.1632,293.649,293.1037,293.4111,2492.0
2025-02-14 12:20:00,295.94,296.25,295.81,296.06,2152.0,293.4111,293.7185,293.2822,293.5301,2152.0
2025-02-14 12:25:00,296.12,296.13,295.98,295.98,831.0,293.5896,293.5995,293.4508,293.4508,831.0
2025-02-14 12:30:00,296.08,296.54,296.08,296.54,5477.0,293.5499,294.006,293.5499,294.006,5477.0
2025-02-14 12:35:00,296.39,296.43,296.16,296.16,3124.0,293.8573,293.8969,293.6292,293.6292,3124.0
2025-02-14 12:40:00,296.0,296.0,295.63,295.84,3471.0,293.4706,293.4706,293.1037,293.312,3471.0
2025-02-14 12:45:00,295.73,295.74,295.73,295.73,129.0,293.2029,293.2128,293.2029,293.2029,129.0
2025-02-14 12:50:00,295.85,295.86,295.36,295.36,1337.0,293.3219,293.3318,292.8361,292.8361,1337.0
2025-02-14 12:55:00,295.51,295.52,295.16,295.28,1709.0,292.9848,292.9947,292.6378,292.7567,1709.0
2025-02-14 13:00:00,295.15,295.27,295.14,295.18,1100.0,292.6278,292.7468,292.6179,292.6576,1100.0
2025-02-14 13:05:00,295.15,295.22,295.1,295.19,504.0,292.6278,292.6973,292.5783,292.6675,504.0
2025-02-14 13:10:00,295.34,295.38,295.19,295.32,860.0,292.8162,292.8559,292.6675,292.7964,860.0
2025-02-14 13:15:00,295.37,295.43,295.22,295.36,2250.0,292.846,292.9055,292.6973,292.8361,2250.0
2025-02-14 13:20:00,295.26,295.27,294.76,294.93,3856.0,292.7369,292.7468,292.2412,292.4097,3856.0
2025-02-14 13:25:00,294.81,295.07,294.8,294.92,1912.0,292.2908,292.5485,292.2808,292.3998,1912.0
2025-02-14 13:30:00,295.07,295.35,294.89,295.18,2510.0,292.5485,292.8261,292.3701,292.6576,2510.0
2025-02-14 13:35:00,295.22,295.22,295.06,295.06,400.0,292.6973,292.6973,292.5386,292.5386,400.0
2025-02-14 13:40:00,295.22,295.22,294.91,295.06,1091.0,292.6973,292.6973,292.3899,292.5386,1091.0
2025-02-14 13:45:00,295.02,295.45,294.99,295.45,6570.0,292.499,292.9253,292.4692,292.9253,6570.0
2025-02-14 13:50:00,295.51,295.91,295.46,295.91,2970.0,292.9848,293.3814,292.9352,293.3814,2970.0
2025-02-14 13:55:00,295.76,295.81,295.57,295.57,2269.0,293.2326,293.2822,293.0443,293.0443,2269.0
2025-02-14 14:00:00,295.68,295.68,295.6,295.62,1923.0,293.1533,293.1533,293.074,293.0938,1923.0
2025-02-14 14:05:00,295.76,295.77,295.62,295.62,824.0,293.2326,293.2426,293.0938,293.0938,824.0
2025-02-14 14:10:00,295.62,295.87,295.62,295.81,1137.0,293.0938,293.3417,293.0938,293.2822,1137.0
2025-02-14 14:15:00,295.82,296.06,295.43,295.43,4400.0,293.2921,293.5301,292.9055,292.9055,4400.0
2025-02-14 14:20:00,295.5,295.5,295.25,295.38,500.0,292.9749,292.9749,292.727,292.8559,500.0
2025-02-14 14:25:00,295.16,295.96,295.15,295.32,6261.0,292.6378,293.4309,292.6278,292.7964,6261.0
2025-02-14 14:30:00,295.3,295.69,295.19,295.34,3043.0,292.7766,293.1632,292.6675,292.8162,3043.0
2025-02-14 14:35:00,295.24,295.28,295.17,295.17,901.0,292.7171,292.7567,292.6477,292.6477,901.0
2025-02-14 14:40:00,295.26,295.27,295.22,295.27,1009.0,292.7369,292.7468,292.6973,292.7468,1009.0
2025-02-14 14:45:00,295.26,295.42,294.92,295.0,3666.0,292.7369,292.8955,292.3998,292.4791,3666.0
2025-02-14 14:50:00,294.87,295.14,294.55,294.55,11420.0,292.3502,292.6179,292.033,292.033,11420.0
2025-02-14 14:55:00,294.48,294.74,294.35,294.74,7941.0,291.9636,292.2214,291.8347,292.2214,7941.0
2025-02-14 15:00:00,294.74,294.8,294.56,294.56,2672.0,292.2214,292.2808,292.0429,292.0429,2672.0
2025-02-14 15:05:00,294.44,294.44,294.26,294.26,1321.0,291.9239,291.9239,291.7455,291.7455,1321.0
2025-02-14 15:10:00,294.14,294.21,293.94,293.94,6387.0,291.6265,291.6959,291.4282,291.4282,6387.0
2025-02-14 15:15:00,294.03,294.12,293.76,293.76,4507.0,291.5174,291.6067,291.2497,291.2497,4507.0
2025-02-14 15:20:00,293.73,293.99,293.53,293.56,15939.0,291.22,291.4778,291.0217,291.0514,15939.0
2025-02-14 15:25:00,293.5,293.94,293.49,293.63,3518.0,290.9919,291.4282,290.982,291.1208,3518.0
2025-02-14 15:30:00,293.62,293.88,293.52,293.73,5199.0,291.1109,291.3687,291.0118,291.22,5199.0
2025-02-14 15:35:00,293.67,294.22,293.67,294.22,3703.0,291.1605,291.7058,291.1605,291.7058,3703.0
2025-02-14 15:40:00,294.25,294.25,293.87,294.2,4871.0,291.7355,291.7355,291.3588,291.686,4871.0
2025-02-14 15:45:00,294.19,294.3,293.77,294.09,5219.0,291.6761,291.7851,291.2596,291.5769,5219.0
2025-02-14 15:50:00,293.81,294.52,293.81,294.24,6283.0,291.2993,292.0032,291.2993,291.7256,6283.0
2025-02-14 15:55:00,294.15,294.96,294.1,294.39,45293.0,291.6364,292.4395,291.5868,291.8743,45293.0
2025-02-18 09:30:00,295.37,296.34,294.95,294.96,21272.0,294.1198,295.0857,293.7016,293.7116,21272.0
2025-02-18 09:35:00,295.64,295.64,293.56,294.93,5999.0,294.3887,294.3887,292.3175,293.6817,5999.0
2025-02-18 09:40:00,294.69,295.29,294.12,294.12,2993.0,293.4427,294.0402,292.8751,292.8751,2993.0
2025-02-18 09:45:00,294.17,294.42,293.73,293.75,2195.0,292.9249,293.1739,292.4868,292.5067,2195.0
2025-02-18 09:50:00,293.49,293.58,292.94,293.58,400.0,292.2478,292.3374,291.7001,292.3374,400.0
2025-02-18 09:55:00,293.59,293.7,292.95,293.21,4807.0,292.3474,292.4569,291.7101,291.969,4807.0
2025-02-18 10:00:00,293.36,293.54,292.67,293.3,6955.0,292.1184,292.2976,291.4313,292.0586,6955.0
2025-02-18 10:05:00,292.97,293.4,292.97,293.28,1258.0,291.73,292.1582,291.73,292.0387,1258.0
2025-02-18 10:10:00,293.28,295.09,293.27,295.02,3126.0,292.0387,293.841,292.0287,293.7713,3126.0
2025-02-18 10:15:00,294.97,295.58,294.97,295.58,539.0,293.7215,294.329,293.7215,294.329,539.0
2025-02-18 10:20:00,295.92,296.01,295.73,295.82,495.0,294.6675,294.7571,294.4783,294.5679,495.0
2025-02-18 10:25:00,295.86,297.54,295.85,297.54,2100.0,294.6078,296.2807,294.5978,296.2807,2100.0
2025-02-18 10:30:00,296.85,297.0,296.49,296.6,966.0,295.5936,295.7429,295.2351,295.3446,966.0
2025-02-18 10:35:00,296.82,297.01,296.8,297.01,446.0,295.5637,295.7529,295.5438,295.7529,446.0
2025-02-18 10:40:00,296.97,297.61,296.97,297.49,700.0,295.7131,296.3504,295.7131,296.2309,700.0
2025-02-18 10:45:00,297.36,297.74,297.09,297.09,1900.0,296.1014,296.4798,295.8326,295.8326,1900.0
2025-02-18 10:50:00,297.42,297.78,297.42,297.6,1102.0,296.1612,296.5196,296.1612,296.3404,1102.0
2025-02-18 10:55:00,298.02,298.05,297.89,297.9,1755.0,296.7586,296.7885,296.6292,296.6391,1755.0
2025-02-18 11:00:00,297.75,297.87,297.74,297.8,706.0,296.4898,296.6093,296.4798,296.5396,706.0
2025-02-18 11:05:00,297.81,297.87,297.46,297.8,2135.0,296.5495,296.6093,296.201,296.5396,2135.0
2025-02-18 11:10:00,298.08,298.3,298.08,298.3,448.0,296.8184,297.0374,296.8184,297.0374,448.0
2025-02-18 11:15:00,298.06,298.07,297.7,297.97,800.0,296.7985,296.8084,296.44,296.7088,800.0
2025-02-18 11:20:00,297.73,297.73,297.4,297.67,1648.0,296.4699,296.4699,296.1413,296.4101,1648.0
2025-02-18 11:25:00,297.85,297.85,297.67,297.67,646.0,296.5894,296.5894,296.4101,296.4101,646.0
2025-02-18 11:30:00,297.93,297.94,297.89,297.92,1490.0,296.669,296.679,296.6292,296.6591,1490.0
2025-02-18 11:35:00,297.64,298.43,297.41,298.28,2048.0,296.3802,297.1669,296.1512,297.0175,2048.0
2025-02-18 11:40:00,298.1,298.1,298.1,298.1,100.0,296.8383,296.8383,296.8383,296.8383,100.0
2025-02-18 11:45:00,297.93,297.99,297.9,297.99,500.0,296.669,296.7288,296.6391,296.7288,500.0
2025-02-18 11:50:00,297.86,298.46,297.77,298.45,515.0,296.5993,297.1968,296.5097,297.1868,515.0
2025-02-18 11:55:00,298.29,298.45,298.11,298.11,3051.0,297.0275,297.1868,296.8483,296.8483,3051.0
2025-02-18 12:00:00,298.32,298.95,298.11,298.94,1275.0,297.0574,297.6847,296.8483,297.6747,1275.0
2025-02-18 12:05:00,298.88,299.07,298.52,298.54,1900.0,297.615,297.8042,297.2565,297.2764,1900.0
2025-02-18 12:10:00,298.3,298.84,298.3,298.4,3311.0,297.0374,297.5752,297.0374,297.137,3311.0
2025-02-18 12:15:00,298.53,298.7,298.42,298.7,1050.0,297.2665,297.4358,297.1569,297.4358,1050.0
2025-02-18 12:20:00,298.61,298.79,298.38,298.71,1473.0,297.3461,297.5254,297.1171,297.4457,1473.0
2025-02-18 12:25:00,298.8,299.06,298.58,298.63,1706.0,297.5353,297.7942,297.3163,297.366,1706.0
2025-02-18 12:30:00,298.92,299.37,298.81,299.37,1975.0,297.6548,298.1029,297.5453,298.1029,1975.0
2025-02-18 12:35:00,299.14,299.37,298.56,298.56,2339.0,297.8739,298.1029,297.2963,297.2963,2339.0
2025-02-18 12:40:00,298.71,298.71,298.68,298.68,200.0,297.4457,297.4457,297.4158,297.4158,200.0
2025-02-18 12:45:00,298.92,299.06,298.73,298.73,320.0,297.6548,297.7942,297.4656,297.4656,320.0
2025-02-18 12:50:00,299.09,299.24,299.09,299.24,845.0,297.8241,297.9735,297.8241,297.9735,845.0
2025-02-18 12:55:00,299.2,299.47,299.17,299.17,1819.0,297.9336,298.2025,297.9038,297.9038,1819.0
2025-02-18 13:00:00,299.11,299.65,298.94,299.65,2134.0,297.844,298.3817,297.6747,298.3817,2134.0
2025-02-18 13:05:00,299.57,299.89,299.44,299.44,1883.0,298.3021,298.6207,298.1726,298.1726,1883.0
2025-02-18 13:10:00,299.44,299.44,299.44,299.44,0.0,298.1726,298.1726,298.1726,298.1726,0.0
2025-02-18 13:15:00,299.74,299.74,299.02,299.02,1768.0,298.4714,298.4714,297.7544,297.7544,1768.0
2025-02-18 13:20:00,299.29,299.29,299.0,299.15,756.0,298.0233,298.0233,297.7345,297.8838,756.0
2025-02-18 13:25:00,299.05,299.25,298.89,298.95,1081.0,297.7843,297.9834,297.6249,297.6847,1081.0
2025-02-18 13:30:00,299.06,299.33,298.89,299.33,800.0,297.7942,298.0631,297.6249,298.0631,800.0
2025-02-18 13:35:00,299.15,299.15,299.09,299.09,350.0,297.8838,297.8838,297.8241,297.8241,350.0
2025-02-18 13:40:00,299.13,299.44,299.1,299.44,1850.0,297.8639,298.1726,297.8341,298.1726,1850.0
2025-02-18 13:45:00,299.47,299.74,299.47,299.73,1966.0,298.2025,298.4714,298.2025,298.4614,1966.0
2025-02-18 13:50:00,299.74,299.98,299.5,299.5,1438.0,298.4714,298.7103,298.2324,298.2324,1438.0
2025-02-18 13:55:00,299.7,299.85,299.35,299.45,6641.0,298.4315,298.5809,298.083,298.1826,6641.0
2025-02-18 14:00:00,299.52,299.85,299.52,299.61,900.0,298.2523,298.5809,298.2523,298.3419,900.0
2025-02-18 14:05:00,299.76,299.95,299.28,299.28,9461.0,298.4913,298.6805,298.0133,298.0133,9461.0
2025-02-18 14:10:00,299.48,299.61,299.19,299.43,1251.0,298.2125,298.3419,297.9237,298.1627,1251.0
2025-02-18 14:15:00,299.3,299.3,298.71,298.8,2002.0,298.0332,298.0332,297.4457,297.5353,2002.0
2025-02-18 14:20:00,298.61,299.06,298.61,298.83,1443.0,297.3461,297.7942,297.3461,297.5652,1443.0
2025-02-18 14:25:00,298.83,299.04,298.82,299.03,600.0,297.5652,297.7743,297.5552,297.7644,600.0
2025-02-18 14:30:00,298.59,298.89,298.55,298.88,2346.0,297.3262,297.6249,297.2864,297.615,2346.0
2025-02-18 14:35:00,298.95,298.95,298.84,298.85,558.0,297.6847,297.6847,297.5752,297.5851,558.0
2025-02-18 14:40:00,299.05,299.16,299.04,299.07,736.0,297.7843,297.8938,297.7743,297.8042,736.0
2025-02-18 14:45:00,299.17,299.48,299.14,299.33,9377.0,297.9038,298.2125,297.8739,298.0631,9377.0
2025-02-18 14:50:00,299.38,299.65,299.35,299.35,1827.0,298.1129,298.3817,298.083,298.083,1827.0
2025-02-18 14:55:00,299.74,299.76,299.33,299.33,2222.0,298.4714,298.4913,298.0631,298.0631,2222.0
2025-02-18 15:00:00,299.3,299.58,299.23,299.41,2308.0,298.0332,298.312,297.9635,298.1427,2308.0
2025-02-18 15:05:00,299.26,299.45,299.19,299.4,3161.0,297.9934,298.1826,297.9237,298.1328,3161.0
2025-02-18 15:10:00,299.36,299.63,299.36,299.61,700.0,298.093,298.3618,298.093,298.3419,700.0
2025-02-18 15:15:00,299.48,299.65,299.46,299.65,1892.0,298.2125,298.3817,298.1925,298.3817,1892.0
2025-02-18 15:20:00,299.73,299.96,299.46,299.86,5313.0,298.4614,298.6904,298.1925,298.5908,5313.0
2025-02-18 15:25:00,299.88,299.89,299.54,299.81,3348.0,298.6108,298.6207,298.2722,298.5411,3348.0
2025-02-18 15:30:00,299.76,300.54,299.76,300.54,3928.0,298.4913,299.268,298.4913,299.268,3928.0
2025-02-18 15:35:00,300.42,300.56,300.23,300.23,4213.0,299.1485,299.2879,298.9593,298.9593,4213.0
2025-02-18 15:40:00,300.13,300.22,299.86,299.96,3350.0,298.8597,298.9493,298.5908,298.6904,3350.0
2025-02-18 15:45:00,300.0,300.23,299.79,300.14,6618.0,298.7303,298.9593,298.5211,298.8697,6618.0
2025-02-18 15:50:00,300.24,300.94,300.09,300.53,12277.0,298.9692,299.6663,298.8199,299.258,12277.0
2025-02-18 15:55:00,300.28,301.23,300.28,301.23,67405.0,299.0091,299.955,299.0091,299.955,67405.0
2025-02-19 09:30:00,301.98,301.98,299.96,300.37,10566.0,300.7019,300.7019,298.6904,299.0987,10566.0
2025-02-19 09:35:00,301.4,301.4,300.27,300.55,2033.0,300.1243,300.1243,298.9991,299.2779,2033.0
2025-02-19 09:40:00,300.56,300.7,300.22,300.58,1689.0,299.2879,299.4273,298.9493,299.3078,1689.0
2025-02-19 09:45:00,301.22,301.26,300.77,300.78,1641.0,299.9451,299.9849,299.497,299.5069,1641.0
2025-02-19 09:50:00,300.78,301.5,300.52,301.3,7022.0,299.5069,300.2239,299.2481,300.0247,7022.0
2025-02-19 09:55:00,300.69,301.36,300.69,301.36,4927.0,299.4173,300.0845,299.4173,300.0845,4927.0
2025-02-19 10:00:00,301.38,301.72,300.6,301.11,14675.0,300.1044,300.443,299.3277,299.8356,14675.0
2025-02-19 10:05:00,300.92,301.12,300.6,300.82,32691.0,299.6464,299.8455,299.3277,299.5468,32691.0
2025-02-19 10:10:00,300.87,301.0,300.57,300.94,2229.0,299.5966,299.726,299.2978,299.6663,2229.0
2025-02-19 10:15:00,300.77,301.08,300.77,301.08,825.0,299.497,299.8057,299.497,299.8057,825.0
2025-02-19 10:20:00,300.93,300.93,300.55,300.55,3079.0,299.6563,299.6563,299.2779,299.2779,3079.0
2025-02-19 10:25:00,300.64,300.86,300.38,300.38,800.0,299.3675,299.5866,299.1086,299.1086,800.0
2025-02-19 10:30:00,300.39,301.15,300.36,301.09,1513.0,299.1186,299.8754,299.0887,299.8156,1513.0
2025-02-19 10:35:00,300.5,300.5,300.39,300.49,610.0,299.2281,299.2281,299.1186,299.2182,610.0
2025-02-19 10:40:00,300.45,300.53,300.08,300.3,14502.0,299.1783,299.258,298.8099,299.029,14502.0
2025-02-19 10:45:00,300.6,300.6,299.48,299.62,3936.0,299.3277,299.3277,298.2125,298.3519,3936.0
2025-02-19 10:50:00,299.77,299.77,299.02,299.02,1502.0,298.5012,298.5012,297.7544,297.7544,1502.0
2025-02-19 10:55:00,298.83,299.0,298.62,299.0,980.0,297.5652,297.7345,297.3561,297.7345,980.0
2025-02-19 11:00:00,298.68,299.12,298.68,299.12,1080.0,297.4158,297.854,297.4158,297.854,1080.0
2025-02-19 11:05:00,299.11,299.12,298.82,298.86,600.0,297.844,297.854,297.5552,297.5951,600.0
2025-02-19 11:10:00,298.85,299.12,298.71,299.12,2142.0,297.5851,297.854,297.4457,297.854,2142.0
2025-02-19 11:15:00,299.07,299.09,299.07,299.09,1596.0,297.8042,297.8241,297.8042,297.8241,1596.0
2025-02-19 11:20:00,299.31,299.77,299.28,299.77,600.0,298.0432,298.5012,298.0133,298.5012,600.0
2025-02-19 11:25:00,299.61,300.18,299.6,300.18,2932.0,298.3419,298.9095,298.3319,298.9095,2932.0
2025-02-19 11:30:00,300.16,300.5,300.15,300.16,2400.0,298.8896,299.2281,298.8796,298.8896,2400.0
2025-02-19 11:35:00,300.26,300.26,299.73,300.0,1651.0,298.9892,298.9892,298.4614,298.7303,1651.0
2025-02-19 11:40:00,300.03,300.16,299.83,299.95,1264.0,298.7601,298.8896,298.561,298.6805,1264.0
2025-02-19 11:45:00,299.96,300.17,299.94,299.95,4908.0,298.6904,298.8995,298.6705,298.6805,4908.0
2025-02-19 11:50:00,300.09,300.29,300.04,300.29,2121.0,298.8199,299.019,298.7701,299.019,2121.0
2025-02-19 11:55:00,300.13,300.27,300.0,300.06,2145.0,298.8597,298.9991,298.7303,298.79,2145.0
2025-02-19 12:00:00,300.06,300.3,299.99,300.15,1851.0,298.79,299.029,298.7203,298.8796,1851.0
2025-02-19 12:05:00,300.01,300.13,299.98,300.12,2117.0,298.7402,298.8597,298.7103,298.8497,2117.0
2025-02-19 12:10:00,300.12,300.12,299.94,299.94,2816.0,298.8497,298.8497,298.6705,298.6705,2816.0
2025-02-19 12:15:00,300.05,300.05,299.94,300.05,1640.0,298.78,298.78,298.6705,298.78,1640.0
2025-02-19 12:20:00,300.1,300.1,299.67,299.68,5812.0,298.8298,298.8298,298.4016,298.4116,5812.0
2025-02-19 12:25:00,299.26,299.46,299.26,299.46,489.0,297.9934,298.1925,297.9934,298.1925,489.0
2025-02-19 12:30:00,299.46,299.64,299.3,299.31,2773.0,298.1925,298.3718,298.0332,298.0432,2773.0
2025-02-19 12:35:00,299.4,299.64,299.4,299.51,1120.0,298.1328,298.3718,298.1328,298.2423,1120.0
2025-02-19 12:40:00,299.36,299.51,299.36,299.51,476.0,298.093,298.2423,298.093,298.2423,476.0
2025-02-19 12:45:00,299.51,300.14,299.39,299.88,8632.0,298.2423,298.8697,298.1228,298.6108,8632.0
2025-02-19 12:50:00,300.19,300.19,299.99,299.99,1060.0,298.9194,298.9194,298.7203,298.7203,1060.0
2025-02-19 12:55:00,300.13,300.13,299.93,299.93,2772.0,298.8597,298.8597,298.6605,298.6605,2772.0
2025-02-19 13:00:00,299.84,300.14,299.83,299.95,1762.0,298.5709,298.8697,298.561,298.6805,1762.0
2025-02-19 13:05:00,299.96,299.96,298.52,298.74,5390.0,298.6904,298.6904,297.2565,297.4756,5390.0
2025-02-19 13:10:00,298.6,298.92,298.51,298.51,2149.0,297.3362,297.6548,297.2466,297.2466,2149.0
2025-02-19 13:15:00,298.72,298.72,298.51,298.71,1614.0,297.4557,297.4557,297.2466,297.4457,1614.0
2025-02-19 13:20:00,298.71,298.98,298.55,298.94,3958.0,297.4457,297.7146,297.2864,297.6747,3958.0
2025-02-19 13:25:00,299.01,299.44,298.77,299.44,1169.0,297.7444,298.1726,297.5055,298.1726,1169.0
2025-02-19 13:30:00,299.22,299.22,298.83,298.94,1513.0,297.9536,297.9536,297.5652,297.6747,1513.0
2025-02-19 13:35:00,299.02,299.09,298.83,298.84,1655.0,297.7544,297.8241,297.5652,297.5752,1655.0
2025-02-19 13:40:00,298.91,299.14,298.91,299.13,500.0,297.6449,297.8739,297.6449,297.8639,500.0
2025-02-19 13:45:00,299.13,299.2,299.05,299.2,865.0,297.8639,297.9336,297.7843,297.9336,865.0
2025-02-19 13:50:00,298.97,299.16,298.83,299.06,4533.0,297.7046,297.8938,297.5652,297.7942,4533.0
2025-02-19 13:55:00,299.34,299.5,299.2,299.42,1302.0,298.073,298.2324,297.9336,298.1527,1302.0
2025-02-19 14:00:00,299.44,300.06,299.37,299.92,10693.0,298.1726,298.79,298.1029,298.6506,10693.0
2025-02-19 14:05:00,300.11,300.42,300.11,300.31,1400.0,298.8398,299.1485,298.8398,299.0389,1400.0
2025-02-19 14:10:00,300.31,300.37,300.16,300.22,1836.0,299.0389,299.0987,298.8896,298.9493,1836.0
2025-02-19 14:15:00,300.23,300.62,300.18,300.61,2468.0,298.9593,299.3476,298.9095,299.3377,2468.0
2025-02-19 14:20:00,300.8,300.94,300.71,300.75,1207.0,299.5269,299.6663,299.4372,299.4771,1207.0
2025-02-19 14:25:00,300.73,300.75,300.56,300.56,1915.0,299.4572,299.4771,299.2879,299.2879,1915.0
2025-02-19 14:30:00,300.63,300.64,300.43,300.47,1133.0,299.3576,299.3675,299.1584,299.1983,1133.0
2025-02-19 14:35:00,300.47,300.66,300.41,300.51,2790.0,299.1983,299.3875,299.1385,299.2381,2790.0
2025-02-19 14:40:00,300.51,300.51,300.35,300.36,2300.0,299.2381,299.2381,299.0788,299.0887,2300.0
2025-02-19 14:45:00,300.5,300.55,300.49,300.55,554.0,299.2281,299.2779,299.2182,299.2779,554.0
2025-02-19 14:50:00,300.48,300.53,300.21,300.29,3253.0,299.2082,299.258,298.9394,299.019,3253.0
2025-02-19 14:55:00,300.23,300.23,299.84,300.1,2205.0,298.9593,298.9593,298.5709,298.8298,2205.0
2025-02-19 15:00:00,300.09,300.12,299.84,299.84,1715.0,298.8199,298.8497,298.5709,298.5709,1715.0
2025-02-19 15:05:00,299.71,299.76,299.35,299.35,2247.0,298.4415,298.4913,298.083,298.083,2247.0
2025-02-19 15:10:00,299.38,299.78,299.36,299.78,2030.0,298.1129,298.5112,298.093,298.5112,2030.0
2025-02-19 15:15:00,299.76,300.02,299.76,299.98,2156.0,298.4913,298.7502,298.4913,298.7103,2156.0
2025-02-19 15:20:00,300.0,300.05,299.69,299.73,2714.0,298.7303,298.78,298.4216,298.4614,2714.0
2025-02-19 15:25:00,299.59,299.59,298.89,299.0,4250.0,298.322,298.322,297.6249,297.7345,4250.0
2025-02-19 15:30:00,298.98,299.09,298.72,298.72,3158.0,297.7146,297.8241,297.4557,297.4557,3158.0
2025-02-19 15:35:00,298.81,299.13,298.67,299.08,2976.0,297.5453,297.8639,297.4059,297.8141,2976.0
2025-02-19 15:40:00,299.08,299.08,298.8,298.97,3096.0,297.8141,297.8141,297.5353,297.7046,3096.0
2025-02-19 15:45:00,298.98,299.28,298.98,299.09,3034.0,297.7146,298.0133,297.7146,297.8241,3034.0
2025-02-19 15:50:00,299.35,299.6,298.96,299.11,7721.0,298.083,298.3319,297.6947,297.844,7721.0
2025-02-19 15:55:00,299.09,299.5,298.71,299.34,24117.0,297.8241,298.2324,297.4457,298.073,24117.0
2025-02-20 09:30:00,299.17,299.17,298.37,298.37,11066.0,297.9038,297.9038,297.1072,297.1072,11066.0
2025-02-20 09:35:00,298.37,299.16,297.15,297.15,1934.0,297.1072,297.8938,295.8923,295.8923,1934.0
2025-02-20 09:40:00,296.94,297.83,296.25,296.7,7983.0,295.6832,296.5694,294.9961,295.4442,7983.0
2025-02-20 09:45:00,297.1,297.14,296.76,297.06,2270.0,295.8425,295.8824,295.504,295.8027,2270.0
2025-02-20 09:50:00,297.06,297.31,297.04,297.06,451.0,295.8027,296.0516,295.7828,295.8027,451.0
2025-02-20 09:55:00,297.06,297.06,297.02,297.03,700.0,295.8027,295.8027,295.7629,295.7728,700.0
2025-02-20 10:00:00,296.35,297.07,295.88,296.64,9002.0,295.0957,295.8127,294.6277,295.3845,9002.0
2025-02-20 10:05:00,296.71,296.71,295.93,296.32,3709.0,295.4542,295.4542,294.6775,295.0658,3709.0
2025-02-20 10:10:00,296.32,296.69,295.92,296.36,4530.0,295.0658,295.4343,294.6675,295.1057,4530.0
2025-02-20 10:15:00,296.36,296.36,295.98,295.98,1122.0,295.1057,295.1057,294.7273,294.7273,1122.0
2025-02-20 10:20:00,295.92,296.15,295.38,295.55,3017.0,294.6675,294.8965,294.1298,294.2991,3017.0
2025-02-20 10:25:00,296.03,296.03,295.74,295.74,400.0,294.7771,294.7771,294.4883,294.4883,400.0
2025-02-20 10:30:00,295.81,296.97,295.81,296.97,2400.0,294.558,295.7131,294.558,295.7131,2400.0
2025-02-20 10:35:00,297.04,297.04,296.14,296.15,2118.0,295.7828,295.7828,294.8866,294.8965,2118.0
2025-02-20 10:40:00,295.83,296.28,295.67,296.24,977.0,294.5779,295.026,294.4186,294.9862,977.0
2025-02-20 10:45:00,295.74,296.16,295.74,296.16,521.0,294.4883,294.9065,294.4883,294.9065,521.0
2025-02-20 10:50:00,296.24,296.77,296.19,296.77,3351.0,294.9862,295.5139,294.9364,295.5139,3351.0
2025-02-20 10:55:00,296.86,296.86,296.38,296.38,1100.0,295.6035,295.6035,295.1256,295.1256,1100.0
2025-02-20 11:00:00,296.56,296.56,296.29,296.54,1400.0,295.3048,295.3048,295.036,295.2849,1400.0
2025-02-20 11:05:00,296.35,296.9,296.35,296.7,3914.0,295.0957,295.6434,295.0957,295.4442,3914.0
2025-02-20 11:10:00,296.91,297.53,296.72,296.96,4931.0,295.6533,296.2707,295.4641,295.7031,4931.0
2025-02-20 11:15:00,296.34,296.62,296.02,296.03,2906.0,295.0857,295.3646,294.7671,294.7771,2906.0
2025-02-20 11:20:00,296.24,296.52,295.94,296.52,6707.0,294.9862,295.265,294.6874,295.265,6707.0
2025-02-20 11:25:00,296.5,297.34,296.5,297.34,3027.0,295.2451,296.0815,295.2451,296.0815,3027.0
2025-02-20 11:30:00,297.36,297.36,297.05,297.34,470.0,296.1014,296.1014,295.7927,296.0815,470.0
2025-02-20 11:35:00,297.06,297.16,297.0,297.16,1250.0,295.8027,295.9023,295.7429,295.9023,1250.0
2025-02-20 11:40:00,297.36,297.36,297.15,297.15,350.0,296.1014,296.1014,295.8923,295.8923,350.0
2025-02-20 11:45:00,297.35,297.35,297.11,297.11,3430.0,296.0915,296.0915,295.8525,295.8525,3430.0
2025-02-20 11:50:00,297.11,297.45,296.8,297.15,11161.0,295.8525,296.191,295.5438,295.8923,11161.0
2025-02-20 11:55:00,297.0,297.84,296.99,297.24,14113.0,295.7429,296.5794,295.733,295.9819,14113.0
2025-02-20 12:00:00,297.25,297.27,296.99,297.2,1484.0,295.9919,296.0118,295.733,295.9421,1484.0
2025-02-20 12:05:00,297.7,298.52,297.7,297.81,6593.0,296.44,297.2565,296.44,296.5495,6593.0
2025-02-20 12:10:00,297.75,298.19,297.43,297.89,10258.0,296.4898,296.9279,296.1711,296.6292,10258.0
2025-02-20 12:15:00,297.87,297.87,297.85,297.85,700.0,296.6093,296.6093,296.5894,296.5894,700.0
2025-02-20 12:20:00,297.85,298.32,297.85,298.31,12200.0,296.5894,297.0574,296.5894,297.0474,12200.0
2025-02-20 12:25:00,298.03,298.42,298.03,298.38,12237.0,296.7686,297.1569,296.7686,297.1171,12237.0
2025-02-20 12:30:00,298.38,298.46,298.18,298.46,410.0,297.1171,297.1968,296.918,297.1968,410.0
2025-02-20 12:35:00,298.46,298.9,298.18,298.18,2774.0,297.1968,297.6349,296.918,296.918,2774.0
2025-02-20 12:40:00,298.72,298.72,298.4,298.4,808.0,297.4557,297.4557,297.137,297.137,808.0
2025-02-20 12:45:00,298.3,298.4,298.19,298.19,1100.0,297.0374,297.137,296.9279,296.9279,1100.0
2025-02-20 12:50:00,298.09,298.21,298.03,298.21,2466.0,296.8283,296.9478,296.7686,296.9478,2466.0
2025-02-20 12:55:00,298.05,298.18,298.05,298.18,351.0,296.7885,296.918,296.7885,296.918,351.0
2025-02-20 13:00:00,297.89,298.37,297.82,298.17,8681.0,296.6292,297.1072,296.5595,296.908,8681.0
2025-02-20 13:05:00,298.48,298.83,298.48,298.82,1500.0,297.2167,297.5652,297.2167,297.5552,1500.0
2025-02-20 13:10:00,298.86,299.24,298.85,299.24,2592.0,297.5951,297.9735,297.5851,297.9735,2592.0
2025-02-20 13:15:00,299.3,299.57,299.08,299.35,6789.0,298.0332,298.3021,297.8141,298.083,6789.0
2025-02-20 13:20:00,299.12,299.45,299.12,299.45,3719.0,297.854,298.1826,297.854,298.1826,3719.0
2025-02-20 13:25:00,299.44,299.68,299.44,299.68,850.0,298.1726,298.4116,298.1726,298.4116,850.0
2025-02-20 13:30:00,299.74,299.96,299.73,299.76,302.0,298.4714,298.6904,298.4614,298.4913,302.0
2025-02-20 13:35:00,299.55,300.31,299.55,300.23,2777.0,298.2822,299.0389,298.2822,298.9593,2777.0
2025-02-20 13:40:00,300.02,300.66,299.89,300.66,6283.0,298.7502,299.3875,298.6207,299.3875,6283.0
2025-02-20 13:45:00,300.78,301.91,300.74,301.25,4850.0,299.5069,300.6322,299.4671,299.975,4850.0
2025-02-20 13:50:00,301.37,301.55,300.97,301.51,4216.0,300.0945,300.2737,299.6961,300.2339,4216.0
2025-02-20 13:55:00,301.25,301.68,301.2,301.54,2778.0,299.975,300.4031,299.9252,300.2637,2778.0
2025-02-20 14:00:00,301.53,301.53,301.52,301.53,400.0,300.2538,300.2538,300.2438,300.2538,400.0
2025-02-20 14:05:00,301.49,301.75,301.49,301.75,4241.0,300.2139,300.4728,300.2139,300.4728,4241.0
2025-02-20 14:10:00,301.86,301.96,301.65,301.83,2623.0,300.5824,300.682,300.3733,300.5525,2623.0
2025-02-20 14:15:00,301.84,302.38,301.81,302.12,1667.0,300.5625,301.1002,300.5326,300.8413,1667.0
2025-02-20 14:20:00,301.95,302.16,301.87,302.16,1330.0,300.672,300.8811,300.5923,300.8811,1330.0
2025-02-20 14:25:00,302.12,302.14,301.78,301.86,4899.0,300.8413,300.8612,300.5027,300.5824,4899.0
2025-02-20 14:30:00,301.72,301.96,301.51,301.85,8391.0,300.443,300.682,300.2339,300.5724,8391.0
2025-02-20 14:35:00,301.85,301.85,301.55,301.77,4797.0,300.5724,300.5724,300.2737,300.4928,4797.0
2025-02-20 14:40:00,301.71,301.71,301.24,301.32,6061.0,300.433,300.433,299.965,300.0447,6061.0
2025-02-20 14:45:00,301.32,302.18,301.15,302.18,8478.0,300.0447,300.901,299.8754,300.901,8478.0
2025-02-20 14:50:00,302.0,302.34,301.99,302.19,4266.0,300.7218,301.0603,300.7118,300.911,4266.0
2025-02-20 14:55:00,302.19,302.5,302.09,302.12,5465.0,300.911,301.2197,300.8114,300.8413,5465.0
2025-02-20 15:00:00,302.26,302.43,302.26,302.32,2752.0,300.9807,301.15,300.9807,301.0404,2752.0
2025-02-20 15:05:00,302.33,302.5,302.05,302.32,4406.0,301.0504,301.2197,300.7716,301.0404,4406.0
2025-02-20 15:10:00,302.28,302.32,302.02,302.02,5248.0,301.0006,301.0404,300.7417,300.7417,5248.0
2025-02-20 15:15:00,302.04,302.76,301.91,302.75,8057.0,300.7616,301.4786,300.6322,301.4686,8057.0
2025-02-20 15:20:00,302.76,302.81,302.47,302.55,7908.0,301.4786,301.5284,301.1898,301.2695,7908.0
2025-02-20 15:25:00,302.55,303.59,302.34,303.47,5906.0,301.2695,302.3051,301.0603,302.1856,5906.0
2025-02-20 15:30:00,303.36,303.49,303.07,303.49,10633.0,302.076,302.2055,301.7873,302.2055,10633.0
2025-02-20 15:35:00,303.39,303.48,302.98,303.32,10744.0,302.1059,302.1955,301.6976,302.0362,10744.0
2025-02-20 15:40:00,303.32,303.33,302.75,302.83,14715.0,302.0362,302.0462,301.4686,301.5483,14715.0
2025-02-20 15:45:00,302.94,303.12,302.62,302.86,9569.0,301.6578,301.837,301.3392,301.5781,9569.0
2025-02-20 15:50:00,303.13,303.51,302.62,302.62,15155.0,301.847,302.2254,301.3392,301.3392,15155.0
2025-02-20 15:55:00,302.62,303.4,302.46,303.3,40918.0,301.3392,302.1159,301.1798,302.0163,40918.0
2025-02-21 09:30:00,304.05,304.05,301.47,301.53,22142.0,302.7631,302.7631,300.194,300.2538,22142.0
2025-02-21 09:35:00,303.16,303.16,300.3,300.88,11703.0,301.8769,301.8769,299.029,299.6065,11703.0
2025-02-21 09:40:00,301.49,302.57,301.49,302.04,2841.0,300.2139,301.2894,300.2139,300.7616,2841.0
2025-02-21 09:45:00,302.0,302.0,301.45,301.81,7606.0,300.7218,300.7218,300.1741,300.5326,7606.0
2025-02-21 09:50:00,301.86,303.31,301.86,303.25,4010.0,300.5824,302.0262,300.5824,301.9665,4010.0
2025-02-21 09:55:00,303.0,303.22,302.16,302.37,6991.0,301.7176,301.9366,300.8811,301.0902,6991.0
2025-02-21 10:00:00,302.37,302.37,301.27,301.42,14269.0,301.0902,301.0902,299.9949,300.1442,14269.0
2025-02-21 10:05:00,301.31,301.49,300.96,301.43,6101.0,300.0347,300.2139,299.6862,300.1542,6101.0
2025-02-21 10:10:00,301.24,301.5,300.2,300.2,19521.0,299.965,300.2239,298.9294,298.9294,19521.0
2025-02-21 10:15:00,300.2,300.91,299.99,300.66,5303.0,298.9294,299.6364,298.7203,299.3875,5303.0
2025-02-21 10:20:00,300.66,300.99,298.99,299.58,12540.0,299.3875,299.7161,297.7245,298.312,12540.0
2025-02-21 10:25:00,299.59,300.22,299.58,299.61,5345.0,298.322,298.9493,298.312,298.3419,5345.0
2025-02-21 10:30:00,299.71,300.19,299.71,299.99,3080.0,298.4415,298.9194,298.4415,298.7203,3080.0
2025-02-21 10:35:00,300.22,300.75,300.16,300.42,4300.0,298.9493,299.4771,298.8896,299.1485,4300.0
2025-02-21 10:40:00,300.42,300.57,299.57,299.71,11795.0,299.1485,299.2978,298.3021,298.4415,11795.0
2025-02-21 10:45:00,299.74,300.27,299.57,299.91,5953.0,298.4714,298.9991,298.3021,298.6406,5953.0
2025-02-21 10:50:00,299.91,299.98,299.74,299.88,3526.0,298.6406,298.7103,298.4714,298.6108,3526.0
2025-02-21 10:55:00,299.88,300.19,299.86,300.03,2003.0,298.6108,298.9194,298.5908,298.7601,2003.0
2025-02-21 11:00:00,300.02,300.17,299.67,299.84,14094.0,298.7502,298.8995,298.4016,298.5709,14094.0
2025-02-21 11:05:00,300.01,300.26,299.0,299.0,8792.0,298.7402,298.9892,297.7345,297.7345,8792.0
2025-02-21 11:10:00,299.2,299.54,298.99,299.54,3790.0,297.9336,298.2722,297.7245,298.2722,3790.0
2025-02-21 11:15:00,299.6,300.68,299.26,300.48,5756.0,298.3319,299.4074,297.9934,299.2082,5756.0
2025-02-21 11:20:00,300.56,300.68,300.49,300.68,500.0,299.2879,299.4074,299.2182,299.4074,500.0
2025-02-21 11:25:00,300.49,300.62,300.43,300.43,3309.0,299.2182,299.3476,299.1584,299.1584,3309.0
2025-02-21 11:30:00,300.36,300.39,299.52,300.22,18885.0,299.0887,299.1186,298.2523,298.9493,18885.0
2025-02-21 11:35:00,300.31,300.46,299.9,300.41,1699.0,299.0389,299.1883,298.6307,299.1385,1699.0
2025-02-21 11:40:00,300.4,300.53,300.26,300.26,611.0,299.1286,299.258,298.9892,298.9892,611.0
2025-02-21 11:45:00,300.24,300.96,299.97,300.96,3007.0,298.9692,299.6862,298.7004,299.6862,3007.0
2025-02-21 11:50:00,300.82,301.09,300.67,300.95,1400.0,299.5468,299.8156,299.3974,299.6762,1400.0
2025-02-21 11:55:00,301.07,301.65,301.07,301.13,4479.0,299.7957,300.3733,299.7957,299.8555,4479.0
2025-02-21 12:00:00,301.19,301.49,301.07,301.33,7740.0,299.9152,300.2139,299.7957,300.0546,7740.0
2025-02-21 12:05:00,301.33,301.8,301.11,301.11,7356.0,300.0546,300.5226,299.8356,299.8356,7356.0
2025-02-21 12:10:00,300.85,301.26,300.84,301.15,2096.0,299.5767,299.9849,299.5667,299.8754,2096.0
2025-02-21 12:15:00,301.17,301.18,300.88,301.18,1081.0,299.8953,299.9053,299.6065,299.9053,1081.0
2025-02-21 12:20:00,300.82,301.07,300.41,300.41,3510.0,299.5468,299.7957,299.1385,299.1385,3510.0
2025-02-21 12:25:00,300.43,300.44,299.97,300.32,2076.0,299.1584,299.1684,298.7004,299.0489,2076.0
2025-02-21 12:30:00,300.26,300.26,299.79,299.79,500.0,298.9892,298.9892,298.5211,298.5211,500.0
2025-02-21 12:35:00,299.65,299.67,298.97,298.97,1350.0,298.3817,298.4016,297.7046,297.7046,1350.0
2025-02-21 12:40:00,298.76,298.8,298.5,298.79,1365.0,297.4955,297.5353,297.2366,297.5254,1365.0
2025-02-21 12:45:00,298.64,298.64,297.97,297.97,2515.0,297.376,297.376,296.7088,296.7088,2515.0
2025-02-21 12:50:00,297.94,297.95,296.92,296.92,3383.0,296.679,296.6889,295.6633,295.6633,3383.0
2025-02-21 12:55:00,297.0,297.0,296.27,296.29,5115.0,295.7429,295.7429,295.016,295.036,5115.0
2025-02-21 13:00:00,296.4,296.4,295.37,295.56,5485.0,295.1455,295.1455,294.1198,294.309,5485.0
2025-02-21 13:05:00,295.86,295.86,295.0,295.11,1543.0,294.6078,294.6078,293.7514,293.8609,1543.0
2025-02-21 13:10:00,295.09,295.4,294.72,295.07,7715.0,293.841,294.1497,293.4726,293.8211,7715.0
2025-02-21 13:15:00,295.32,295.62,295.05,295.29,3455.0,294.0701,294.3688,293.8012,294.0402,3455.0
2025-02-21 13:20:00,295.29,295.33,294.72,295.33,3340.0,294.0402,294.08,293.4726,294.08,3340.0
2025-02-21 13:25:00,295.5,296.59,295.31,295.67,4360.0,294.2493,295.3347,294.0601,294.4186,4360.0
2025-02-21 13:30:00,295.19,295.42,294.91,295.42,2419.0,293.9406,294.1696,293.6618,294.1696,2419.0
2025-02-21 13:35:00,295.41,295.92,295.4,295.77,3633.0,294.1597,294.6675,294.1497,294.5182,3633.0
2025-02-21 13:40:00,295.93,296.74,295.77,296.26,10922.0,294.6775,295.484,294.5182,295.0061,10922.0
2025-02-21 13:45:00,295.92,296.63,295.72,296.59,11330.0,294.6675,295.3745,294.4684,295.3347,11330.0
2025-02-21 13:50:00,296.59,296.59,296.09,296.2,1615.0,295.3347,295.3347,294.8368,294.9463,1615.0
2025-02-21 13:55:00,296.18,296.18,295.46,295.46,900.0,294.9264,294.9264,294.2095,294.2095,900.0
2025-02-21 14:00:00,295.59,295.59,295.06,295.18,2467.0,294.3389,294.3389,293.8112,293.9307,2467.0
2025-02-21 14:05:00,295.19,295.67,295.18,295.56,1203.0,293.9406,294.4186,293.9307,294.309,1203.0
2025-02-21 14:10:00,295.72,296.09,295.29,296.04,10093.0,294.4684,294.8368,294.0402,294.787,10093.0
2025-02-21 14:15:00,296.08,296.17,295.52,295.61,5935.0,294.8268,294.9165,294.2692,294.3588,5935.0
2025-02-21 14:20:00,295.54,295.68,294.84,294.87,5311.0,294.2891,294.4285,293.5921,293.622,5311.0
2025-02-21 14:25:00,294.91,295.46,294.9,295.15,5806.0,293.6618,294.2095,293.6518,293.9008,5806.0
2025-02-21 14:30:00,295.31,295.79,295.14,295.41,11674.0,294.0601,294.5381,293.8908,294.1597,11674.0
2025-02-21 14:35:00,295.43,295.9,295.43,295.9,10803.0,294.1796,294.6476,294.1796,294.6476,10803.0
2025-02-21 14:40:00,295.84,296.3,295.5,296.27,10336.0,294.5879,295.0459,294.2493,295.016,10336.0
2025-02-21 14:45:00,296.29,296.29,295.22,295.66,9187.0,295.036,295.036,293.9705,294.4086,9187.0
2025-02-21 14:50:00,295.47,296.0,295.47,295.79,5145.0,294.2194,294.7472,294.2194,294.5381,5145.0
2025-02-21 14:55:00,295.92,296.39,295.76,295.81,6588.0,294.6675,295.1355,294.5082,294.558,6588.0
2025-02-21 15:00:00,295.66,296.04,295.53,296.04,5234.0,294.4086,294.787,294.2792,294.787,5234.0
2025-02-21 15:05:00,296.04,296.22,295.58,295.75,7365.0,294.787,294.9662,294.329,294.4982,7365.0
2025-02-21 15:10:00,295.84,296.3,295.65,295.97,7129.0,294.5879,295.0459,294.3987,294.7173,7129.0
2025-02-21 15:15:00,295.97,296.21,295.61,296.05,5713.0,294.7173,294.9563,294.3588,294.797,5713.0
2025-02-21 15:20:00,295.86,296.14,295.62,296.1,3775.0,294.6078,294.8866,294.3688,294.8468,3775.0
2025-02-21 15:25:00,296.09,296.34,295.79,295.92,8209.0,294.8368,295.0857,294.5381,294.6675,8209.0
2025-02-21 15:30:00,295.91,296.37,295.91,296.12,10297.0,294.6576,295.1156,294.6576,294.8667,10297.0
2025-02-21 15:35:00,296.04,296.04,295.35,295.47,9174.0,294.787,294.787,294.0999,294.2194,9174.0
2025-02-21 15:40:00,295.57,295.76,295.39,295.65,9293.0,294.319,294.5082,294.1398,294.3987,9293.0
2025-02-21 15:45:00,295.52,295.58,295.01,295.41,6367.0,294.2692,294.329,293.7614,294.1597,6367.0
2025-02-21 15:50:00,295.57,295.7,294.67,294.82,16516.0,294.319,294.4485,293.4228,293.5722,16516.0
2025-02-21 15:55:00,294.99,295.66,294.75,295.32,42243.0,293.7415,294.4086,293.5025,294.0701,42243.0
2025-02-24 09:30:00,296.09,296.38,295.01,296.36,8833.0,294.8368,295.1256,293.7614,295.1057,8833.0
2025-02-24 09:35:00,296.36,296.36,294.0,294.48,1400.0,295.1057,295.1057,292.7556,293.2336,1400.0
2025-02-24 09:40:00,294.04,294.04,292.79,293.05,4387.0,292.7955,292.7955,291.5508,291.8097,4387.0
2025-02-24 09:45:00,293.69,294.06,293.4,293.41,2964.0,292.447,292.8154,292.1582,292.1681,2964.0
2025-02-24 09:50:00,293.66,293.76,293.45,293.68,5920.0,292.4171,292.5167,292.208,292.437,5920.0
2025-02-24 09:55:00,293.68,293.68,292.31,292.31,7063.0,292.437,292.437,291.0728,291.0728,7063.0
2025-02-24 10:00:00,292.3,292.59,291.34,291.34,5879.0,291.0628,291.3516,290.1069,290.1069,5879.0
2025-02-24 10:05:00,291.33,292.03,290.8,291.98,10746.0,290.0969,290.794,289.5692,290.7442,10746.0
2025-02-24 10:10:00,292.01,293.07,291.5,293.05,2706.0,290.7741,291.8296,290.2662,291.8097,2706.0
2025-02-24 10:15:00,293.04,293.59,292.8,293.01,2953.0,291.7997,292.3474,291.5607,291.7698,2953.0
2025-02-24 10:20:00,293.01,294.07,293.01,293.85,4241.0,291.7698,292.8253,291.7698,292.6063,4241.0
2025-02-24 10:25:00,293.94,293.94,292.54,292.78,2218.0,292.6959,292.6959,291.3018,291.5408,2218.0
2025-02-24 10:30:00,292.79,293.08,292.48,292.81,2074.0,291.5508,291.8395,291.2421,291.5707,2074.0
2025-02-24 10:35:00,292.71,293.12,292.7,293.11,511.0,291.4711,291.8794,291.4611,291.8694,511.0
2025-02-24 10:40:00,292.97,293.24,292.56,292.56,2479.0,291.73,291.9989,291.3217,291.3217,2479.0
2025-02-24 10:45:00,292.56,292.66,292.4,292.66,3043.0,291.3217,291.4213,291.1624,291.4213,3043.0
2025-02-24 10:50:00,292.99,293.2,291.8,291.8,3181.0,291.7499,291.959,290.565,290.565,3181.0
2025-02-24 10:55:00,291.59,291.59,291.2,291.56,1813.0,290.3558,290.3558,289.9675,290.326,1813.0
2025-02-24 11:00:00,292.0,292.41,291.99,292.37,900.0,290.7641,291.1724,290.7542,291.1325,900.0
2025-02-24 11:05:00,292.48,292.5,292.47,292.49,1025.0,291.2421,291.262,291.2321,291.252,1025.0
2025-02-24 11:10:00,292.57,292.87,292.57,292.61,510.0,291.3317,291.6304,291.3317,291.3715,510.0
2025-02-24 11:15:00,293.07,293.53,293.07,293.38,1547.0,291.8296,292.2876,291.8296,292.1383,1547.0
2025-02-24 11:20:00,293.49,293.61,293.24,293.61,905.0,292.2478,292.3673,291.9989,292.3673,905.0
2025-02-24 11:25:00,293.51,293.83,293.38,293.74,8414.0,292.2677,292.5864,292.1383,292.4967,8414.0
2025-02-24 11:30:00,293.74,294.11,293.71,293.79,4120.0,292.4967,292.8652,292.4669,292.5465,4120.0
2025-02-24 11:35:00,293.97,294.06,293.52,293.55,5362.0,292.7258,292.8154,292.2777,292.3076,5362.0
2025-02-24 11:40:00,293.56,294.24,293.56,293.8,2772.0,292.3175,292.9946,292.3175,292.5565,2772.0
2025-02-24 11:45:00,293.68,294.8,293.65,294.8,3036.0,292.437,293.5523,292.4071,293.5523,3036.0
2025-02-24 11:50:00,294.56,295.3,294.55,295.3,3926.0,293.3133,294.0501,293.3033,294.0501,3926.0
2025-02-24 11:55:00,295.01,295.02,293.85,293.85,2005.0,293.7614,293.7713,292.6063,292.6063,2005.0
2025-02-24 12:00:00,293.9,294.8,293.9,294.8,500.0,292.6561,293.5523,292.6561,293.5523,500.0
2025-02-24 12:05:00,294.57,294.79,294.38,294.58,3332.0,293.3232,293.5423,293.134,293.3332,3332.0
2025-02-24 12:10:00,294.37,294.37,293.75,293.75,2072.0,293.1241,293.1241,292.5067,292.5067,2072.0
2025-02-24 12:15:00,294.57,294.57,294.55,294.55,200.0,293.3232,293.3232,293.3033,293.3033,200.0
2025-02-24 12:20:00,294.58,294.61,294.26,294.26,5411.0,293.3332,293.3631,293.0145,293.0145,5411.0
2025-02-24 12:25:00,294.54,294.54,294.08,294.34,3737.0,293.2934,293.2934,292.8353,293.0942,3737.0
2025-02-24 12:30:00,294.34,294.54,294.09,294.16,1820.0,293.0942,293.2934,292.8453,292.915,1820.0
2025-02-24 12:35:00,294.33,294.55,294.32,294.54,400.0,293.0842,293.3033,293.0743,293.2934,400.0
2025-02-24 12:40:00,294.63,295.05,294.63,295.05,800.0,293.383,293.8012,293.383,293.8012,800.0
2025-02-24 12:45:00,294.9,295.32,294.77,295.28,4610.0,293.6518,294.0701,293.5224,294.0302,4610.0
2025-02-24 12:50:00,295.17,295.17,294.94,294.97,1450.0,293.9207,293.9207,293.6917,293.7215,1450.0
2025-02-24 12:55:00,295.05,295.22,294.74,295.06,5296.0,293.8012,293.9705,293.4925,293.8112,5296.0
2025-02-24 13:00:00,295.06,295.12,294.65,294.65,1497.0,293.8112,293.8709,293.4029,293.4029,1497.0
2025-02-24 13:05:00,294.49,294.65,294.49,294.56,1023.0,293.2436,293.4029,293.2436,293.3133,1023.0
2025-02-24 13:10:00,294.56,294.8,294.35,294.36,1375.0,293.3133,293.5523,293.1042,293.1141,1375.0
2025-02-24 13:15:00,294.5,294.87,294.44,294.87,1412.0,293.2535,293.622,293.1938,293.622,1412.0
2025-02-24 13:20:00,295.01,295.02,294.62,294.82,1535.0,293.7614,293.7713,293.373,293.5722,1535.0
2025-02-24 13:25:00,294.67,294.95,294.64,294.89,1262.0,293.4228,293.7016,293.3929,293.6419,1262.0
2025-02-24 13:30:00,294.84,295.05,294.61,294.74,2042.0,293.5921,293.8012,293.3631,293.4925,2042.0
2025-02-24 13:35:00,294.87,295.45,294.86,295.17,2927.0,293.622,294.1995,293.612,293.9207,2927.0
2025-02-24 13:40:00,295.12,295.24,294.82,295.02,7879.0,293.8709,293.9904,293.5722,293.7713,7879.0
2025-02-24 13:45:00,295.24,295.24,294.99,295.0,1939.0,293.9904,293.9904,293.7415,293.7514,1939.0
2025-02-24 13:50:00,294.99,295.14,294.61,295.14,5572.0,293.7415,293.8908,293.3631,293.8908,5572.0
2025-02-24 13:55:00,295.17,295.21,294.91,295.04,5436.0,293.9207,293.9605,293.6618,293.7912,5436.0
2025-02-24 14:00:00,295.17,295.46,295.16,295.33,2973.0,293.9207,294.2095,293.9107,294.08,2973.0
2025-02-24 14:05:00,295.35,295.46,295.07,295.11,1504.0,294.0999,294.2095,293.8211,293.8609,1504.0
2025-02-24 14:10:00,295.16,295.29,295.01,295.16,5858.0,293.9107,294.0402,293.7614,293.9107,5858.0
2025-02-24 14:15:00,295.15,295.22,294.57,294.57,2671.0,293.9008,293.9705,293.3232,293.3232,2671.0
2025-02-24 14:20:00,294.49,294.77,294.47,294.77,3998.0,293.2436,293.5224,293.2237,293.5224,3998.0
2025-02-24 14:25:00,294.78,295.0,294.61,294.63,1606.0,293.5323,293.7514,293.3631,293.383,1606.0
2025-02-24 14:30:00,294.73,294.96,294.72,294.82,1068.0,293.4826,293.7116,293.4726,293.5722,1068.0
2025-02-24 14:35:00,294.59,294.6,294.4,294.6,1760.0,293.3431,293.3531,293.154,293.3531,1760.0
2025-02-24 14:40:00,294.59,294.59,294.34,294.5,1205.0,293.3431,293.3431,293.0942,293.2535,1205.0
2025-02-24 14:45:00,294.51,294.66,294.51,294.52,833.0,293.2635,293.4129,293.2635,293.2734,833.0
2025-02-24 14:50:00,294.52,294.75,294.52,294.63,2429.0,293.2734,293.5025,293.2734,293.383,2429.0
2025-02-24 14:55:00,294.53,294.61,294.03,294.52,11653.0,293.2834,293.3631,292.7855,293.2734,11653.0
2025-02-24 15:00:00,294.29,294.66,294.28,294.57,8184.0,293.0444,293.4129,293.0345,293.3232,8184.0
2025-02-24 15:05:00,294.57,294.58,294.28,294.38,5212.0,293.3232,293.3332,293.0345,293.134,5212.0
2025-02-24 15:10:00,294.41,294.42,294.0,294.11,4520.0,293.1639,293.1739,292.7556,292.8652,4520.0
2025-02-24 15:15:00,294.13,294.16,293.88,293.96,4494.0,292.8851,292.915,292.6362,292.7158,4494.0
2025-02-24 15:20:00,293.97,294.02,293.31,293.31,4294.0,292.7258,292.7756,292.0686,292.0686,4294.0
2025-02-24 15:25:00,293.3,293.45,292.79,292.79,2812.0,292.0586,292.208,291.5508,291.5508,2812.0
2025-02-24 15:30:00,292.86,293.33,292.86,293.28,3686.0,291.6205,292.0885,291.6205,292.0387,3686.0
2025-02-24 15:35:00,293.29,293.29,292.67,292.81,4022.0,292.0487,292.0487,291.4313,291.5707,4022.0
2025-02-24 15:40:00,292.75,292.88,292.62,292.71,3168.0,291.5109,291.6404,291.3815,291.4711,3168.0
2025-02-24 15:45:00,292.57,293.49,292.57,293.15,8647.0,291.3317,292.2478,291.3317,291.9092,8647.0
2025-02-24 15:50:00,293.51,293.51,292.42,292.56,12481.0,292.2677,292.2677,291.1823,291.3217,12481.0
2025-02-24 15:55:00,292.56,292.81,292.28,292.66,57538.0,291.3217,291.5707,291.0429,291.4213,57538.0
2025-02-25 09:30:00,290.78,293.29,290.27,292.84,17907.0,289.5493,292.0487,289.0414,291.6006,17907.0
2025-02-25 09:35:00,292.31,292.78,291.8,292.78,5142.0,291.0728,291.5408,290.565,291.5408,5142.0
2025-02-25 09:40:00,292.78,293.09,292.42,293.0,14093.0,291.5408,291.8495,291.1823,291.7599,14093.0
2025-02-25 09:45:00,293.0,294.37,292.91,293.99,8985.0,291.7599,293.1241,291.6703,292.7457,8985.0
2025-02-25 09:50:00,293.88,294.07,292.49,292.58,7712.0,292.6362,292.8253,291.252,291.3417,7712.0
2025-02-25 09:55:00,292.75,292.9,291.99,292.33,1301.0,291.5109,291.6603,290.7542,291.0927,1301.0
2025-02-25 10:00:00,292.02,292.02,290.96,290.96,7186.0,290.784,290.784,289.7285,289.7285,7186.0
2025-02-25 10:05:00,291.1,291.36,290.27,291.26,5344.0,289.8679,290.1268,289.0414,290.0272,5344.0
2025-02-25 10:10:00,291.36,291.54,290.63,290.63,1913.0,290.1268,290.3061,289.3999,289.3999,1913.0
2025-02-25 10:15:00,290.67,290.68,290.06,290.54,3467.0,289.4397,289.4497,288.8323,289.3103,3467.0
2025-02-25 10:20:00,290.33,290.41,289.4,289.71,3629.0,289.1012,289.1808,288.1751,288.4838,3629.0
2025-02-25 10:25:00,289.18,289.64,288.73,288.73,3053.0,287.956,288.4141,287.508,287.508,3053.0
2025-02-25 10:30:00,288.79,289.1,288.45,288.92,5408.0,287.5677,287.8764,287.2291,287.6971,5408.0
2025-02-25 10:35:00,289.1,289.4,288.84,289.25,2547.0,287.8764,288.1751,287.6175,288.0258,2547.0
2025-02-25 10:40:00,289.46,290.03,289.26,290.03,3493.0,288.2349,288.8024,288.0357,288.8024,3493.0
2025-02-25 10:45:00,290.16,290.43,289.76,290.2,2125.0,288.9319,289.2008,288.5336,288.9717,2125.0
2025-02-25 10:50:00,290.16,290.68,289.99,290.68,9913.0,288.9319,289.4497,288.7626,289.4497,9913.0
2025-02-25 10:55:00,290.84,290.88,290.43,290.6,2159.0,289.609,289.6489,289.2008,289.37,2159.0
2025-02-25 11:00:00,290.62,290.92,290.11,290.92,15384.0,289.39,289.6887,288.8821,289.6887,15384.0
2025-02-25 11:05:00,290.85,291.19,290.85,291.12,538.0,289.619,289.9575,289.619,289.8878,538.0
2025-02-25 11:10:00,291.45,291.54,290.92,291.18,2037.0,290.2164,290.3061,289.6887,289.9476,2037.0
2025-02-25 11:15:00,291.18,291.43,290.81,291.43,4857.0,289.9476,290.1965,289.5791,290.1965,4857.0
2025-02-25 11:20:00,291.06,291.31,290.81,291.31,4361.0,289.8281,290.077,289.5791,290.077,4361.0
2025-02-25 11:25:00,291.29,291.29,290.36,290.43,1405.0,290.0571,290.0571,289.1311,289.2008,1405.0
2025-02-25 11:30:00,290.61,290.66,289.91,290.16,1655.0,289.38,289.4298,288.683,288.9319,1655.0
2025-02-25 11:35:00,290.06,290.06,289.94,289.98,657.0,288.8323,288.8323,288.7128,288.7527,657.0
2025-02-25 11:40:00,289.45,289.74,289.37,289.64,1379.0,288.2249,288.5137,288.1452,288.4141,1379.0
2025-02-25 11:45:00,289.45,289.45,289.17,289.35,904.0,288.2249,288.2249,287.9461,288.1253,904.0
2025-02-25 11:50:00,289.38,289.89,289.37,289.38,2280.0,288.1552,288.663,288.1452,288.1552,2280.0
2025-02-25 11:55:00,289.36,289.83,289.34,289.34,2711.0,288.1353,288.6033,288.1154,288.1154,2711.0
2025-02-25 12:00:00,289.46,289.46,288.23,288.23,1575.0,288.2349,288.2349,287.0101,287.0101,1575.0
2025-02-25 12:05:00,288.23,288.57,287.62,287.88,1206.0,287.0101,287.3486,286.4026,286.6615,1206.0
2025-02-25 12:10:00,287.88,288.21,287.88,288.15,600.0,286.6615,286.9902,286.6615,286.9304,600.0
2025-02-25 12:15:00,288.38,288.38,287.94,287.94,2991.0,287.1594,287.1594,286.7213,286.7213,2991.0
2025-02-25 12:20:00,287.9,288.05,287.9,288.05,200.0,286.6815,286.8308,286.6815,286.8308,200.0
2025-02-25 12:25:00,288.13,288.36,288.12,288.36,800.0,286.9105,287.1395,286.9005,287.1395,800.0
2025-02-25 12:30:00,288.63,288.9,288.63,288.82,550.0,287.4084,287.6772,287.4084,287.5976,550.0
2025-02-25 12:35:00,289.04,289.89,289.04,289.37,1613.0,287.8166,288.663,287.8166,288.1452,1613.0
2025-02-25 12:40:00,289.63,289.89,289.37,289.86,1244.0,288.4041,288.663,288.1452,288.6332,1244.0
2025-02-25 12:45:00,289.88,290.08,289.88,290.0,826.0,288.6531,288.8522,288.6531,288.7726,826.0
2025-02-25 12:50:00,290.24,290.52,290.15,290.52,600.0,289.0116,289.2904,288.9219,289.2904,600.0
2025-02-25 12:55:00,290.3,290.3,290.3,290.3,200.0,289.0713,289.0713,289.0713,289.0713,200.0
2025-02-25 13:00:00,290.32,290.69,290.32,290.68,1000.0,289.0912,289.4597,289.0912,289.4497,1000.0
2025-02-25 13:05:00,290.68,290.9,290.64,290.64,776.0,289.4497,289.6688,289.4099,289.4099,776.0
2025-02-25 13:10:00,290.63,290.9,290.14,290.25,2483.0,289.3999,289.6688,288.912,289.0215,2483.0
2025-02-25 13:15:00,290.19,290.51,290.01,290.11,2276.0,288.9618,289.2804,288.7825,288.8821,2276.0
2025-02-25 13:20:00,290.09,290.09,289.68,290.06,797.0,288.8622,288.8622,288.4539,288.8323,797.0
2025-02-25 13:25:00,289.88,289.89,288.89,288.89,1144.0,288.6531,288.663,287.6673,287.6673,1144.0
2025-02-25 13:30:00,289.25,289.25,288.9,288.9,1360.0,288.0258,288.0258,287.6772,287.6772,1360.0
2025-02-25 13:35:00,288.9,289.42,288.9,289.38,1213.0,287.6772,288.195,287.6772,288.1552,1213.0
2025-02-25 13:40:00,289.78,289.78,289.66,289.66,200.0,288.5535,288.5535,288.434,288.434,200.0
2025-02-25 13:45:00,289.52,289.52,289.51,289.52,100.0,288.2946,288.2946,288.2846,288.2946,100.0
2025-02-25 13:50:00,289.7,289.72,289.51,289.53,600.0,288.4738,288.4938,288.2846,288.3046,600.0
2025-02-25 13:55:00,289.49,289.73,289.48,289.66,830.0,288.2647,288.5037,288.2548,288.434,830.0
2025-02-25 14:00:00,289.45,289.77,289.45,289.77,519.0,288.2249,288.5435,288.2249,288.5435,519.0
2025-02-25 14:05:00,289.78,289.79,289.53,289.69,1150.0,288.5535,288.5635,288.3046,288.4639,1150.0
2025-02-25 14:10:00,289.55,289.73,289.01,289.07,2636.0,288.3245,288.5037,287.7868,287.8465,2636.0
2025-02-25 14:15:00,289.03,289.1,288.74,289.1,1723.0,287.8067,287.8764,287.5179,287.8764,1723.0
2025-02-25 14:20:00,288.82,288.86,288.65,288.65,713.0,287.5976,287.6374,287.4283,287.4283,713.0
2025-02-25 14:25:00,288.83,288.83,288.35,288.65,1676.0,287.6075,287.6075,287.1296,287.4283,1676.0
2025-02-25 14:30:00,288.53,289.3,288.38,289.3,2445.0,287.3088,288.0755,287.1594,288.0755,2445.0
2025-02-25 14:35:00,289.35,290.1,289.07,290.02,2038.0,288.1253,288.8722,287.8465,288.7925,2038.0
2025-02-25 14:40:00,290.34,290.67,290.16,290.42,1140.0,289.1111,289.4397,288.9319,289.1908,1140.0
2025-02-25 14:45:00,290.48,290.48,290.19,290.27,901.0,289.2505,289.2505,288.9618,289.0414,901.0
2025-02-25 14:50:00,290.28,290.56,290.19,290.38,938.0,289.0514,289.3302,288.9618,289.151,938.0
2025-02-25 14:55:00,290.38,290.56,290.37,290.42,700.0,289.151,289.3302,289.141,289.1908,700.0
2025-02-25 15:00:00,290.33,290.73,290.33,290.52,4039.0,289.1012,289.4995,289.1012,289.2904,4039.0
2025-02-25 15:05:00,290.57,290.73,290.23,290.3,2291.0,289.3402,289.4995,289.0016,289.0713,2291.0
2025-02-25 15:10:00,290.09,290.39,289.91,290.26,4474.0,288.8622,289.1609,288.683,289.0315,4474.0
2025-02-25 15:15:00,290.3,290.31,290.14,290.3,2135.0,289.0713,289.0813,288.912,289.0713,2135.0
2025-02-25 15:20:00,290.24,290.87,290.06,290.87,4147.0,289.0116,289.6389,288.8323,289.6389,4147.0
2025-02-25 15:25:00,290.88,290.88,290.35,290.44,2300.0,289.6489,289.6489,289.1211,289.2107,2300.0
2025-02-25 15:30:00,290.23,290.45,290.23,290.26,909.0,289.0016,289.2207,289.0016,289.0315,909.0
2025-02-25 15:35:00,290.4,290.52,289.23,289.3,3360.0,289.1709,289.2904,288.0058,288.0755,3360.0
2025-02-25 15:40:00,289.23,289.28,288.87,289.1,2528.0,288.0058,288.0556,287.6474,287.8764,2528.0
2025-02-25 15:45:00,289.1,289.35,288.95,289.14,8131.0,287.8764,288.1253,287.727,287.9162,8131.0
2025-02-25 15:50:00,289.3,289.56,288.8,288.8,6685.0,288.0755,288.3344,287.5777,287.5777,6685.0
2025-02-25 15:55:00,288.87,288.91,288.38,288.85,31369.0,287.6474,287.6872,287.1594,287.6274,31369.0
2025-02-26 09:30:00,290.78,291.0,289.36,290.13,16313.0,289.5493,289.7683,288.1353,288.902,16313.0
2025-02-26 09:35:00,290.23,290.9,288.37,288.37,3672.0,289.0016,289.6688,287.1495,287.1495,3672.0
2025-02-26 09:40:00,288.09,289.12,288.09,288.5,4300.0,286.8707,287.8963,286.8707,287.2789,4300.0
2025-02-26 09:45:00,288.65,289.79,288.5,289.51,4917.0,287.4283,288.5635,287.2789,288.2846,4917.0
2025-02-26 09:50:00,289.87,289.9,288.88,289.39,6674.0,288.6431,288.673,287.6573,288.1652,6674.0
2025-02-26 09:55:00,288.87,290.23,288.55,290.23,6822.0,287.6474,289.0016,287.3287,289.0016,6822.0
2025-02-26 10:00:00,290.25,290.43,289.81,290.13,1971.0,289.0215,289.2008,288.5834,288.902,1971.0
2025-02-26 10:05:00,289.54,289.54,289.11,289.26,1353.0,288.3145,288.3145,287.8863,288.0357,1353.0
2025-02-26 10:10:00,289.13,289.75,289.13,289.63,3406.0,287.9063,288.5236,287.9063,288.4041,3406.0
2025-02-26 10:15:00,289.56,289.74,289.54,289.74,420.0,288.3344,288.5137,288.3145,288.5137,420.0
2025-02-26 10:20:00,289.75,289.75,289.74,289.74,200.0,288.5236,288.5236,288.5137,288.5137,200.0
2025-02-26 10:25:00,289.74,289.74,289.02,289.02,1288.0,288.5137,288.5137,287.7967,287.7967,1288.0
2025-02-26 10:30:00,289.47,289.91,289.04,289.47,5831.0,288.2448,288.683,287.8166,288.2448,5831.0
2025-02-26 10:35:00,289.47,289.91,289.46,289.49,4512.0,288.2448,288.683,288.2349,288.2647,4512.0
2025-02-26 10:40:00,289.5,290.36,289.35,290.15,3550.0,288.2747,289.1311,288.1253,288.9219,3550.0
2025-02-26 10:45:00,290.15,290.15,289.8,289.8,2236.0,288.9219,288.9219,288.5734,288.5734,2236.0
2025-02-26 10:50:00,290.05,290.16,289.74,289.74,3400.0,288.8224,288.9319,288.5137,288.5137,3400.0
2025-02-26 10:55:00,289.73,290.39,289.71,289.99,2248.0,288.5037,289.1609,288.4838,288.7626,2248.0
2025-02-26 11:00:00,289.76,289.99,289.72,289.94,400.0,288.5336,288.7626,288.4938,288.7128,400.0
2025-02-26 11:05:00,289.9,289.97,289.9,289.92,1901.0,288.673,288.7427,288.673,288.6929,1901.0
2025-02-26 11:10:00,289.92,289.92,289.57,289.58,1750.0,288.6929,288.6929,288.3444,288.3544,1750.0
2025-02-26 11:15:00,289.76,290.36,289.59,289.83,5186.0,288.5336,289.1311,288.3643,288.6033,5186.0
2025-02-26 11:20:00,290.11,290.12,289.82,289.83,1055.0,288.8821,288.8921,288.5933,288.6033,1055.0
2025-02-26 11:25:00,290.16,290.18,289.9,290.18,2000.0,288.9319,288.9518,288.673,288.9518,2000.0
2025-02-26 11:30:00,290.11,290.2,289.78,289.91,2481.0,288.8821,288.9717,288.5535,288.683,2481.0
2025-02-26 11:35:00,289.91,291.05,289.9,291.05,2985.0,288.683,289.8181,288.673,289.8181,2985.0
2025-02-26 11:40:00,290.99,291.03,290.62,290.62,2202.0,289.7584,289.7982,289.39,289.39,2202.0
2025-02-26 11:45:00,290.7,290.7,289.14,289.16,6361.0,289.4696,289.4696,287.9162,287.9361,6361.0
2025-02-26 11:50:00,289.46,289.73,289.25,289.73,701.0,288.2349,288.5037,288.0258,288.5037,701.0
2025-02-26 11:55:00,289.86,289.86,289.33,289.37,1200.0,288.6332,288.6332,288.1054,288.1452,1200.0
2025-02-26 12:00:00,289.37,289.37,289.0,289.21,1605.0,288.1452,288.1452,287.7768,287.9859,1605.0
2025-02-26 12:05:00,289.21,289.52,289.0,289.52,1835.0,287.9859,288.2946,287.7768,288.2946,1835.0
2025-02-26 12:10:00,289.6,289.66,289.6,289.66,2500.0,288.3743,288.434,288.3743,288.434,2500.0
2025-02-26 12:15:00,289.91,289.91,289.23,289.25,1400.0,288.683,288.683,288.0058,288.0258,1400.0
2025-02-26 12:20:00,289.32,289.57,289.2,289.57,700.0,288.0955,288.3444,287.976,288.3444,700.0
2025-02-26 12:25:00,289.61,290.03,289.61,290.0,3207.0,288.3842,288.8024,288.3842,288.7726,3207.0
2025-02-26 12:30:00,290.0,290.34,289.62,289.62,2975.0,288.7726,289.1111,288.3942,288.3942,2975.0
2025-02-26 12:35:00,289.31,289.4,288.78,289.39,4939.0,288.0855,288.1751,287.5577,288.1652,4939.0
2025-02-26 12:40:00,289.07,289.64,288.9,289.64,2382.0,287.8465,288.4141,287.6772,288.4141,2382.0
2025-02-26 12:45:00,289.44,289.47,289.11,289.46,2700.0,288.2149,288.2448,287.8863,288.2349,2700.0
2025-02-26 12:50:00,289.47,289.47,289.07,289.15,2196.0,288.2448,288.2448,287.8465,287.9262,2196.0
2025-02-26 12:55:00,288.94,288.94,288.29,288.67,3697.0,287.7171,287.7171,287.0698,287.4482,3697.0
2025-02-26 13:00:00,288.67,288.81,288.39,288.78,2501.0,287.4482,287.5876,287.1694,287.5577,2501.0
2025-02-26 13:05:00,288.44,288.72,288.22,288.53,2825.0,287.2192,287.498,287.0001,287.3088,2825.0
2025-02-26 13:10:00,288.53,289.16,288.49,288.69,3808.0,287.3088,287.9361,287.269,287.4681,3808.0
2025-02-26 13:15:00,288.57,288.66,288.48,288.66,832.0,287.3486,287.4382,287.259,287.4382,832.0
2025-02-26 13:20:00,288.69,288.88,288.69,288.78,400.0,287.4681,287.6573,287.4681,287.5577,400.0
2025-02-26 13:25:00,288.8,288.81,288.25,288.44,8304.0,287.5777,287.5876,287.03,287.2192,8304.0
2025-02-26 13:30:00,288.5,288.68,288.27,288.57,15206.0,287.2789,287.4582,287.0499,287.3486,15206.0
2025-02-26 13:35:00,288.85,288.85,288.83,288.84,455.0,287.6274,287.6274,287.6075,287.6175,455.0
2025-02-26 13:40:00,288.84,288.84,288.47,288.6,2702.0,287.6175,287.6175,287.2491,287.3785,2702.0
2025-02-26 13:45:00,288.37,288.68,288.31,288.47,1983.0,287.1495,287.4582,287.0897,287.2491,1983.0
2025-02-26 13:50:00,288.36,288.48,288.24,288.44,3004.0,287.1395,287.259,287.02,287.2192,3004.0
2025-02-26 13:55:00,288.48,288.76,288.47,288.6,1008.0,287.259,287.5378,287.2491,287.3785,1008.0
2025-02-26 14:00:00,288.52,288.72,288.13,288.13,4910.0,287.2988,287.498,286.9105,286.9105,4910.0
2025-02-26 14:05:00,287.94,287.95,287.57,287.57,3538.0,286.7213,286.7313,286.3529,286.3529,3538.0
2025-02-26 14:10:00,287.57,287.71,287.51,287.71,2528.0,286.3529,286.4923,286.2931,286.4923,2528.0
2025-02-26 14:15:00,287.88,288.19,287.6,287.97,1350.0,286.6615,286.9702,286.3827,286.7512,1350.0
2025-02-26 14:20:00,288.22,288.46,288.21,288.46,938.0,287.0001,287.2391,286.9902,287.2391,938.0
2025-02-26 14:25:00,288.23,288.46,288.15,288.15,2036.0,287.0101,287.2391,286.9304,286.9304,2036.0
2025-02-26 14:30:00,288.17,288.41,288.14,288.18,948.0,286.9503,287.1893,286.9204,286.9603,948.0
2025-02-26 14:35:00,288.38,288.42,288.21,288.38,1000.0,287.1594,287.1993,286.9902,287.1594,1000.0
2025-02-26 14:40:00,288.42,288.96,288.39,288.81,5040.0,287.1993,287.737,287.1694,287.5876,5040.0
2025-02-26 14:45:00,288.8,288.8,288.4,288.54,1398.0,287.5777,287.5777,287.1793,287.3188,1398.0
2025-02-26 14:50:00,288.38,288.48,288.31,288.31,822.0,287.1594,287.259,287.0897,287.0897,822.0
2025-02-26 14:55:00,288.2,288.21,287.66,287.66,2657.0,286.9802,286.9902,286.4425,286.4425,2657.0
2025-02-26 15:00:00,287.65,287.93,287.56,287.56,5900.0,286.4325,286.7113,286.3429,286.3429,5900.0
2025-02-26 15:05:00,287.63,288.07,287.63,288.07,1000.0,286.4126,286.8507,286.4126,286.8507,1000.0
2025-02-26 15:10:00,288.31,288.45,288.16,288.23,1042.0,287.0897,287.2291,286.9404,287.0101,1042.0
2025-02-26 15:15:00,288.22,288.3,287.98,288.18,1769.0,287.0001,287.0798,286.7611,286.9603,1769.0
2025-02-26 15:20:00,288.03,288.4,288.03,288.32,675.0,286.8109,287.1793,286.8109,287.0997,675.0
2025-02-26 15:25:00,288.48,288.62,288.07,288.07,1417.0,287.259,287.3984,286.8507,286.8507,1417.0
2025-02-26 15:30:00,288.18,288.18,287.86,288.18,3302.0,286.9603,286.9603,286.6416,286.9603,3302.0
2025-02-26 15:35:00,288.21,288.21,287.52,287.72,6449.0,286.9902,286.9902,286.3031,286.5022,6449.0
2025-02-26 15:40:00,287.46,287.97,287.46,287.97,3077.0,286.2433,286.7512,286.2433,286.7512,3077.0
2025-02-26 15:45:00,288.14,288.63,288.14,288.26,1971.0,286.9204,287.4084,286.9204,287.0399,1971.0
2025-02-26 15:50:00,288.63,288.68,287.51,287.6,7821.0,287.4084,287.4582,286.2931,286.3827,7821.0
2025-02-26 15:55:00,287.58,287.64,286.83,287.09,37596.0,286.3628,286.4226,285.616,285.8749,37596.0
2025-02-27 09:30:00,288.37,289.61,287.83,288.8,11817.0,287.1495,288.3842,286.6118,287.5777,11817.0
2025-02-27 09:35:00,288.8,290.94,288.02,289.35,7950.0,287.5777,289.7086,286.801,288.1253,7950.0
2025-02-27 09:40:00,289.54,289.54,288.51,288.51,3924.0,288.3145,288.3145,287.2889,287.2889,3924.0
2025-02-27 09:45:00,289.29,290.84,289.28,290.25,3798.0,288.0656,289.609,288.0556,289.0215,3798.0
2025-02-27 09:50:00,290.25,291.0,290.24,290.74,7516.0,289.0215,289.7683,289.0116,289.5094,7516.0
2025-02-27 09:55:00,290.67,290.67,289.15,289.47,3324.0,289.4397,289.4397,287.9262,288.2448,3324.0
2025-02-27 10:00:00,289.3,289.4,288.19,289.07,10762.0,288.0755,288.1751,286.9702,287.8465,10762.0
2025-02-27 10:05:00,289.84,290.3,289.48,290.0,4343.0,288.6133,289.0713,288.2548,288.7726,4343.0
2025-02-27 10:10:00,290.3,291.12,290.29,291.0,2444.0,289.0713,289.8878,289.0613,289.7683,2444.0
2025-02-27 10:15:00,291.29,291.83,291.28,291.64,3375.0,290.0571,290.5948,290.0472,290.4056,3375.0
2025-02-27 10:20:00,291.61,293.27,291.6,292.74,2019.0,290.3758,292.0287,290.3658,291.501,2019.0
2025-02-27 10:25:00,292.74,293.08,291.98,292.5,14368.0,291.501,291.8395,290.7442,291.262,14368.0
2025-02-27 10:30:00,292.22,292.32,291.29,291.3,18751.0,290.9832,291.0828,290.0571,290.0671,18751.0
2025-02-27 10:35:00,291.0,292.15,290.99,291.94,2136.0,289.7683,290.9135,289.7584,290.7044,2136.0
2025-02-27 10:40:00,291.96,292.64,291.94,292.56,2300.0,290.7243,291.4014,290.7044,291.3217,2300.0
2025-02-27 10:45:00,292.37,292.37,291.14,291.21,10323.0,291.1325,291.1325,289.9078,289.9775,10323.0
2025-02-27 10:50:00,290.99,291.25,290.68,290.95,2300.0,289.7584,290.0173,289.4497,289.7186,2300.0
2025-02-27 10:55:00,290.95,291.25,290.7,290.94,2800.0,289.7186,290.0173,289.4696,289.7086,2800.0
2025-02-27 11:00:00,290.94,291.42,290.94,291.17,1053.0,289.7086,290.1866,289.7086,289.9376,1053.0
2025-02-27 11:05:00,291.36,291.36,290.65,290.85,1630.0,290.1268,290.1268,289.4198,289.619,1630.0
2025-02-27 11:10:00,290.9,291.15,290.85,291.15,951.0,289.6688,289.9177,289.619,289.9177,951.0
2025-02-27 11:15:00,291.41,291.41,291.15,291.16,312.0,290.1766,290.1766,289.9177,289.9277,312.0
2025-02-27 11:20:00,291.03,291.03,290.54,290.55,1874.0,289.7982,289.7982,289.3103,289.3202,1874.0
2025-02-27 11:25:00,290.33,290.33,289.88,290.06,700.0,289.1012,289.1012,288.6531,288.8323,700.0
2025-02-27 11:30:00,289.93,290.21,289.92,290.11,1906.0,288.7029,288.9817,288.6929,288.8821,1906.0
2025-02-27 11:35:00,290.11,290.11,290.06,290.06,1200.0,288.8821,288.8821,288.8323,288.8323,1200.0
2025-02-27 11:40:00,290.06,290.06,289.65,289.65,1100.0,288.8323,288.8323,288.4241,288.4241,1100.0
2025-02-27 11:45:00,289.7,289.89,289.35,289.76,5088.0,288.4738,288.663,288.1253,288.5336,5088.0
2025-02-27 11:50:00,289.76,289.98,289.14,289.45,1761.0,288.5336,288.7527,287.9162,288.2249,1761.0
2025-02-27 11:55:00,289.26,289.45,289.02,289.03,900.0,288.0357,288.2249,287.7967,287.8067,900.0
2025-02-27 12:00:00,289.1,289.29,288.88,289.29,4061.0,287.8764,288.0656,287.6573,288.0656,4061.0
2025-02-27 12:05:00,289.31,289.52,289.28,289.46,1700.0,288.0855,288.2946,288.0556,288.2349,1700.0
2025-02-27 12:10:00,289.17,289.39,289.17,289.39,900.0,287.9461,288.1652,287.9461,288.1652,900.0
2025-02-27 12:15:00,289.23,289.36,288.91,288.93,1402.0,288.0058,288.1353,287.6872,287.7071,1402.0
2025-02-27 12:20:00,289.03,289.1,288.88,289.1,1846.0,287.8067,287.8764,287.6573,287.8764,1846.0
2025-02-27 12:25:00,289.33,289.65,289.33,289.45,1700.0,288.1054,288.4241,288.1054,288.2249,1700.0
2025-02-27 12:30:00,289.71,290.26,289.61,289.74,2452.0,288.4838,289.0315,288.3842,288.5137,2452.0
2025-02-27 12:35:00,289.97,290.02,289.74,289.8,1074.0,288.7427,288.7925,288.5137,288.5734,1074.0
2025-02-27 12:40:00,289.45,289.46,289.11,289.25,2223.0,288.2249,288.2349,287.8863,288.0258,2223.0
2025-02-27 12:45:00,289.03,289.24,289.03,289.03,1200.0,287.8067,288.0158,287.8067,287.8067,1200.0
2025-02-27 12:50:00,289.21,289.28,288.88,289.28,1740.0,287.9859,288.0556,287.6573,288.0556,1740.0
2025-02-27 12:55:00,289.28,289.28,289.28,289.28,100.0,288.0556,288.0556,288.0556,288.0556,100.0
2025-02-27 13:00:00,289.36,289.72,289.36,289.66,502.0,288.1353,288.4938,288.1353,288.434,502.0
2025-02-27 13:05:00,289.37,289.45,289.37,289.44,800.0,288.1452,288.2249,288.1452,288.2149,800.0
2025-02-27 13:10:00,289.44,289.88,289.44,289.57,3802.0,288.2149,288.6531,288.2149,288.3444,3802.0
2025-02-27 13:15:00,289.78,289.78,289.47,289.65,1779.0,288.5535,288.5535,288.2448,288.4241,1779.0
2025-02-27 13:20:00,289.72,289.99,289.49,289.99,1614.0,288.4938,288.7626,288.2647,288.7626,1614.0
2025-02-27 13:25:00,289.68,289.83,289.51,289.69,2068.0,288.4539,288.6033,288.2846,288.4639,2068.0
2025-02-27 13:30:00,289.52,289.73,289.42,289.63,2019.0,288.2946,288.5037,288.195,288.4041,2019.0
2025-02-27 13:35:00,289.65,289.65,289.39,289.45,900.0,288.4241,288.4241,288.1652,288.2249,900.0
2025-02-27 13:40:00,289.45,289.45,289.45,289.45,200.0,288.2249,288.2249,288.2249,288.2249,200.0
2025-02-27 13:45:00,289.28,289.53,289.19,289.53,1138.0,288.0556,288.3046,287.966,288.3046,1138.0
2025-02-27 13:50:00,289.44,289.45,289.44,289.44,200.0,288.2149,288.2249,288.2149,288.2149,200.0
2025-02-27 13:55:00,289.48,289.48,289.19,289.31,1900.0,288.2548,288.2548,287.966,288.0855,1900.0
2025-02-27 14:00:00,289.3,289.43,289.12,289.17,1707.0,288.0755,288.205,287.8963,287.9461,1707.0
2025-02-27 14:05:00,289.18,289.54,289.18,289.23,1139.0,287.956,288.3145,287.956,288.0058,1139.0
2025-02-27 14:10:00,289.27,289.29,288.96,288.96,3934.0,288.0457,288.0656,287.737,287.737,3934.0
2025-02-27 14:15:00,289.12,289.14,288.86,289.0,1602.0,287.8963,287.9162,287.6374,287.7768,1602.0
2025-02-27 14:20:00,289.12,289.12,288.66,288.67,808.0,287.8963,287.8963,287.4382,287.4482,808.0
2025-02-27 14:25:00,288.55,288.74,288.27,288.31,2120.0,287.3287,287.5179,287.0499,287.0897,2120.0
2025-02-27 14:30:00,288.22,288.22,287.32,287.32,3655.0,287.0001,287.0001,286.1039,286.1039,3655.0
2025-02-27 14:35:00,287.42,287.47,287.19,287.25,600.0,286.2035,286.2533,285.9745,286.0342,600.0
2025-02-27 14:40:00,287.02,287.18,286.26,286.5,5352.0,285.8052,285.9645,285.0484,285.2874,5352.0
2025-02-27 14:45:00,287.39,287.58,287.11,287.58,803.0,286.1736,286.3628,285.8948,286.3628,803.0
2025-02-27 14:50:00,287.2,287.8,287.2,287.8,1507.0,285.9844,286.5819,285.9844,286.5819,1507.0
2025-02-27 14:55:00,287.82,287.82,287.38,287.82,800.0,286.6018,286.6018,286.1637,286.6018,800.0
2025-02-27 15:00:00,287.24,287.24,286.8,286.8,1450.0,286.0243,286.0243,285.5861,285.5861,1450.0
2025-02-27 15:05:00,286.8,287.11,286.8,286.94,958.0,285.5861,285.8948,285.5861,285.7255,958.0
2025-02-27 15:10:00,286.75,287.08,286.44,286.44,3300.0,285.5363,285.8649,285.2276,285.2276,3300.0
2025-02-27 15:15:00,286.79,286.79,286.17,286.28,1935.0,285.5762,285.5762,284.9588,285.0683,1935.0
2025-02-27 15:20:00,286.33,286.81,286.26,286.67,6054.0,285.1181,285.5961,285.0484,285.4567,6054.0
2025-02-27 15:25:00,286.91,286.91,285.87,286.08,1262.0,285.6957,285.6957,284.6601,284.8692,1262.0
2025-02-27 15:30:00,286.01,286.59,286.01,286.42,1438.0,284.7995,285.377,284.7995,285.2077,1438.0
2025-02-27 15:35:00,286.73,286.89,286.06,286.06,1904.0,285.5164,285.6757,284.8493,284.8493,1904.0
2025-02-27 15:40:00,286.04,286.04,285.35,285.54,4490.0,284.8293,284.8293,284.1423,284.3315,4490.0
2025-02-27 15:45:00,285.26,285.6,284.94,285.6,6483.0,284.0526,284.3912,283.734,284.3912,6483.0
2025-02-27 15:50:00,285.34,285.68,284.61,284.7,5690.0,284.1323,284.4709,283.4054,283.495,5690.0
2025-02-27 15:55:00,284.75,284.9,284.05,284.33,40235.0,283.5448,283.6942,282.8478,283.1266,40235.0
2025-02-28 09:30:00,285.33,285.78,284.55,284.86,27775.0,284.1223,284.5704,283.3456,283.6543,27775.0
2025-02-28 09:35:00,284.71,285.3,284.68,285.25,2311.0,283.505,284.0925,283.4751,284.0427,2311.0
2025-02-28 09:40:00,284.34,284.89,283.72,284.31,2885.0,283.1365,283.6842,282.5192,283.1067,2885.0
2025-02-28 09:45:00,284.31,284.44,283.91,284.13,1397.0,283.1067,283.2361,282.7084,282.9274,1397.0
2025-02-28 09:50:00,283.91,284.41,283.91,284.24,1600.0,282.7084,283.2062,282.7084,283.037,1600.0
2025-02-28 09:55:00,283.86,284.37,283.85,284.25,4439.0,282.6586,283.1664,282.6486,283.0469,4439.0
2025-02-28 10:00:00,284.89,285.23,284.72,284.91,2427.0,283.6842,284.0228,283.5149,283.7041,2427.0
2025-02-28 10:05:00,284.67,286.2,284.67,285.95,11147.0,283.4651,284.9887,283.4651,284.7397,11147.0
2025-02-28 10:10:00,285.97,286.18,285.65,285.65,1207.0,284.7596,284.9687,284.441,284.441,1207.0
2025-02-28 10:15:00,285.55,285.55,284.83,284.85,3860.0,284.3414,284.3414,283.6245,283.6444,3860.0
2025-02-28 10:20:00,284.98,285.36,284.97,285.28,900.0,283.7738,284.1522,283.7639,284.0726,900.0
2025-02-28 10:25:00,285.46,285.52,285.19,285.42,1250.0,284.2518,284.3115,283.9829,284.212,1250.0
2025-02-28 10:30:00,285.49,285.49,284.29,284.3,9526.0,284.2817,284.2817,283.0867,283.0967,9526.0
2025-02-28 10:35:00,283.9,284.11,283.8,284.09,2274.0,282.6984,282.9075,282.5988,282.8876,2274.0
2025-02-28 10:40:00,284.07,284.07,283.76,283.76,1605.0,282.8677,282.8677,282.559,282.559,1605.0
2025-02-28 10:45:00,283.78,283.89,283.41,283.41,1139.0,282.5789,282.6884,282.2105,282.2105,1139.0
2025-02-28 10:50:00,283.58,283.8,283.39,283.39,1900.0,282.3797,282.5988,282.1906,282.1906,1900.0
2025-02-28 10:55:00,283.48,284.0,283.35,284.0,1979.0,282.2802,282.798,282.1507,282.798,1979.0
2025-02-28 11:00:00,284.13,284.56,284.05,284.48,3900.0,282.9274,283.3556,282.8478,283.2759,3900.0
2025-02-28 11:05:00,284.49,284.7,284.48,284.54,674.0,283.2859,283.495,283.2759,283.3357,674.0
2025-02-28 11:10:00,284.28,284.54,284.25,284.25,1103.0,283.0768,283.3357,283.0469,283.0469,1103.0
2025-02-28 11:15:00,284.19,284.4,283.56,283.71,2254.0,282.9872,283.1963,282.3598,282.5092,2254.0
2025-02-28 11:20:00,284.06,284.06,284.06,284.06,200.0,282.8577,282.8577,282.8577,282.8577,200.0
2025-02-28 11:25:00,283.84,283.84,283.09,283.1,1568.0,282.6386,282.6386,281.8918,281.9018,1568.0
2025-02-28 11:30:00,282.93,283.68,282.93,283.68,1400.0,281.7325,282.4793,281.7325,282.4793,1400.0
2025-02-28 11:35:00,283.94,283.94,283.45,283.45,1832.0,282.7382,282.7382,282.2503,282.2503,1832.0
2025-02-28 11:40:00,283.47,284.05,283.47,283.85,5965.0,282.2702,282.8478,282.2702,282.6486,5965.0
2025-02-28 11:45:00,283.9,284.4,283.9,284.4,3217.0,282.6984,283.1963,282.6984,283.1963,3217.0
2025-02-28 11:50:00,284.65,284.84,284.5,284.75,700.0,283.4452,283.6344,283.2959,283.5448,700.0
2025-02-28 11:55:00,284.57,284.57,284.57,284.57,200.0,283.3656,283.3656,283.3656,283.3656,200.0
2025-02-28 12:00:00,284.5,284.5,284.38,284.38,721.0,283.2959,283.2959,283.1764,283.1764,721.0
2025-02-28 12:05:00,284.12,284.39,284.12,284.25,1107.0,282.9175,283.1863,282.9175,283.0469,1107.0
2025-02-28 12:10:00,284.02,284.48,284.02,284.48,793.0,282.8179,283.2759,282.8179,283.2759,793.0
2025-02-28 12:15:00,284.21,284.58,284.21,284.58,400.0,283.0071,283.3755,283.0071,283.3755,400.0
2025-02-28 12:20:00,284.65,284.65,284.13,284.13,1547.0,283.4452,283.4452,282.9274,282.9274,1547.0
2025-02-28 12:25:00,284.28,284.28,283.98,283.98,600.0,283.0768,283.0768,282.7781,282.7781,600.0
2025-02-28 12:30:00,284.0,284.14,283.87,283.87,2329.0,282.798,282.9374,282.6685,282.6685,2329.0
2025-02-28 12:35:00,283.38,283.5,283.26,283.43,1014.0,282.1806,282.3001,282.0611,282.2304,1014.0
2025-02-28 12:40:00,283.3,283.3,283.03,283.03,500.0,282.1009,282.1009,281.8321,281.8321,500.0
2025-02-28 12:45:00,282.8,282.81,282.15,282.33,4318.0,281.603,281.613,280.9558,281.135,4318.0
2025-02-28 12:50:00,282.3,282.82,282.3,282.42,1258.0,281.1052,281.623,281.1052,281.2247,1258.0
2025-02-28 12:55:00,282.55,282.55,282.0,282.0,865.0,281.3541,281.3541,280.8064,280.8064,865.0
2025-02-28 13:00:00,282.18,282.35,282.18,282.35,410.0,280.9857,281.155,280.9857,281.155,410.0
2025-02-28 13:05:00,282.12,282.12,281.68,282.05,1366.0,280.9259,280.9259,280.4878,280.8562,1366.0
2025-02-28 13:10:00,281.96,281.96,281.96,281.96,163.0,280.7666,280.7666,280.7666,280.7666,163.0
2025-02-28 13:15:00,282.13,282.29,281.21,281.28,2004.0,280.9359,281.0952,280.0198,280.0895,2004.0
2025-02-28 13:20:00,281.38,281.41,281.37,281.41,426.0,280.1891,280.2189,280.1791,280.2189,426.0
2025-02-28 13:25:00,281.44,281.83,281.44,281.83,344.0,280.2488,280.6372,280.2488,280.6372,344.0
2025-02-28 13:30:00,281.53,282.26,281.52,282.26,1807.0,280.3384,281.0653,280.3285,281.0653,1807.0
2025-02-28 13:35:00,282.41,282.73,282.41,282.64,899.0,281.2147,281.5333,281.2147,281.4437,899.0
2025-02-28 13:40:00,282.92,283.35,282.92,283.35,2764.0,281.7225,282.1507,281.7225,282.1507,2764.0
2025-02-28 13:45:00,283.15,283.22,283.13,283.22,600.0,281.9516,282.0213,281.9317,282.0213,600.0
2025-02-28 13:50:00,283.15,283.45,283.05,283.35,1149.0,281.9516,282.2503,281.852,282.1507,1149.0
2025-02-28 13:55:00,283.22,283.3,282.1,282.1,3001.0,282.0213,282.1009,280.906,280.906,3001.0
2025-02-28 14:00:00,282.31,283.3,282.31,282.84,6225.0,281.1151,282.1009,281.1151,281.6429,6225.0
2025-02-28 14:05:00,283.03,283.03,282.73,282.73,429.0,281.8321,281.8321,281.5333,281.5333,429.0
2025-02-28 14:10:00,282.78,282.82,282.6,282.82,1284.0,281.5831,281.623,281.4039,281.623,1284.0
2025-02-28 14:15:00,282.76,283.34,282.76,283.34,600.0,281.5632,282.1408,281.5632,282.1408,600.0
2025-02-28 14:20:00,283.29,283.3,283.04,283.16,3716.0,282.091,282.1009,281.842,281.9615,3716.0
2025-02-28 14:25:00,283.4,283.51,283.27,283.51,1142.0,282.2005,282.31,282.0711,282.31,1142.0
2025-02-28 14:30:00,283.5,284.12,283.5,283.88,6345.0,282.3001,282.9175,282.3001,282.6785,6345.0
2025-02-28 14:35:00,283.93,284.51,283.91,284.41,3169.0,282.7283,283.3058,282.7084,283.2062,3169.0
2025-02-28 14:40:00,284.35,284.57,284.33,284.54,800.0,283.1465,283.3656,283.1266,283.3357,800.0
2025-02-28 14:45:00,284.6,284.85,284.49,284.85,1400.0,283.3954,283.6444,283.2859,283.6444,1400.0
2025-02-28 14:50:00,284.93,285.24,284.8,285.18,4790.0,283.724,284.0327,283.5946,283.973,4790.0
2025-02-28 14:55:00,285.27,285.39,285.03,285.3,7402.0,284.0626,284.1821,283.8236,284.0925,7402.0
2025-02-28 15:00:00,285.48,285.66,285.25,285.46,1427.0,284.2717,284.4509,284.0427,284.2518,1427.0
2025-02-28 15:05:00,285.75,285.97,285.59,285.86,4715.0,284.5406,284.7596,284.3812,284.6501,4715.0
2025-02-28 15:10:00,285.96,285.97,285.37,285.47,3162.0,284.7497,284.7596,284.1622,284.2617,3162.0
2025-02-28 15:15:00,285.55,285.85,285.55,285.59,7858.0,284.3414,284.6401,284.3414,284.3812,7858.0
2025-02-28 15:20:00,285.41,285.45,285.01,285.15,1986.0,284.202,284.2418,283.8037,283.9431,1986.0
2025-02-28 15:25:00,285.08,285.87,285.08,285.82,2278.0,283.8734,284.6601,283.8734,284.6103,2278.0
2025-02-28 15:30:00,285.64,285.64,285.07,285.13,2371.0,284.431,284.431,283.8634,283.9232,2371.0
2025-02-28 15:35:00,284.94,285.43,284.66,285.43,3105.0,283.734,284.2219,283.4552,284.2219,3105.0
2025-02-28 15:40:00,285.58,286.0,285.47,285.77,2500.0,284.3713,284.7895,284.2617,284.5605,2500.0
2025-02-28 15:45:00,285.67,286.1,285.61,285.75,5382.0,284.4609,284.8891,284.4012,284.5406,5382.0
2025-02-28 15:50:00,285.96,286.68,285.77,286.24,7549.0,284.7497,285.4666,284.5605,285.0285,7549.0
2025-02-28 15:55:00,286.38,287.59,286.38,287.15,43373.0,285.1679,286.3728,285.1679,285.9346,43373.0
2025-03-03 09:30:00,289.96,291.18,289.82,291.17,16515.0,288.7327,289.9476,288.5933,289.9376,16515.0
2025-03-03 09:35:00,290.55,291.32,289.13,291.29,7716.0,289.3202,290.087,287.9063,290.0571,7716.0
2025-03-03 09:40:00,291.68,292.17,290.0,291.31,5222.0,290.4455,290.9334,288.7726,290.077,5222.0
2025-03-03 09:45:00,291.31,291.31,289.98,289.99,4413.0,290.077,290.077,288.7527,288.7626,4413.0
2025-03-03 09:50:00,289.76,289.76,289.06,289.61,3314.0,288.5336,288.5336,287.8366,288.3842,3314.0
2025-03-03 09:55:00,289.25,289.83,286.8,287.64,12110.0,288.0258,288.6033,285.5861,286.4226,12110.0
2025-03-03 10:00:00,287.34,287.34,286.29,286.65,20845.0,286.1238,286.1238,285.0783,285.4368,20845.0
2025-03-03 10:05:00,286.65,286.89,285.69,285.86,7875.0,285.4368,285.6757,284.4808,284.6501,7875.0
2025-03-03 10:10:00,285.7,286.0,285.04,285.34,3707.0,284.4908,284.7895,283.8336,284.1323,3707.0
2025-03-03 10:15:00,285.23,285.85,285.23,285.67,1500.0,284.0228,284.6401,284.0228,284.4609,1500.0
2025-03-03 10:20:00,285.99,287.46,285.99,286.83,7086.0,284.7795,286.2433,284.7795,285.616,7086.0
2025-03-03 10:25:00,286.83,287.77,286.73,287.28,5894.0,285.616,286.552,285.5164,286.0641,5894.0
2025-03-03 10:30:00,287.21,287.47,287.06,287.1,1500.0,285.9944,286.2533,285.845,285.8849,1500.0
2025-03-03 10:35:00,286.69,288.08,286.62,288.08,10630.0,285.4766,286.8607,285.4069,286.8607,10630.0
2025-03-03 10:40:00,287.71,289.34,287.71,289.34,2740.0,286.4923,288.1154,286.4923,288.1154,2740.0
2025-03-03 10:45:00,289.21,289.21,287.77,287.78,9000.0,287.9859,287.9859,286.552,286.562,9000.0
2025-03-03 10:50:00,287.27,288.1,287.27,287.94,403.0,286.0541,286.8806,286.0541,286.7213,403.0
2025-03-03 10:55:00,287.72,287.9,287.27,287.27,1568.0,286.5022,286.6815,286.0541,286.0541,1568.0
2025-03-03 11:00:00,287.07,287.51,287.07,287.51,500.0,285.855,286.2931,285.855,286.2931,500.0
2025-03-03 11:05:00,287.2,287.46,286.73,286.73,1993.0,285.9844,286.2433,285.5164,285.5164,1993.0
2025-03-03 11:10:00,286.95,287.2,286.55,286.94,2828.0,285.7355,285.9844,285.3372,285.7255,2828.0
2025-03-03 11:15:00,286.96,287.04,286.93,286.93,800.0,285.7454,285.8251,285.7156,285.7156,800.0
2025-03-03 11:20:00,286.81,287.12,286.08,286.24,8328.0,285.5961,285.9048,284.8692,285.0285,8328.0
2025-03-03 11:25:00,286.1,286.1,285.9,285.9,300.0,284.8891,284.8891,284.6899,284.6899,300.0
2025-03-03 11:30:00,285.99,286.1,285.6,285.6,1701.0,284.7795,284.8891,284.3912,284.3912,1701.0
2025-03-03 11:35:00,285.72,285.83,285.38,285.4,1608.0,284.5107,284.6202,284.1721,284.192,1608.0
2025-03-03 11:40:00,285.4,285.4,284.15,284.64,3189.0,284.192,284.192,282.9473,283.4353,3189.0
2025-03-03 11:45:00,284.43,285.18,284.17,285.17,4098.0,283.2262,283.973,282.9673,283.963,4098.0
2025-03-03 11:50:00,285.17,285.5,285.17,285.5,600.0,283.963,284.2916,283.963,284.2916,600.0
2025-03-03 11:55:00,285.51,285.57,285.2,285.57,1361.0,284.3016,284.3613,283.9929,284.3613,1361.0
2025-03-03 12:00:00,285.53,285.75,285.3,285.69,2956.0,284.3215,284.5406,284.0925,284.4808,2956.0
2025-03-03 12:05:00,285.69,286.15,285.69,286.05,3791.0,284.4808,284.9389,284.4808,284.8393,3791.0
2025-03-03 12:10:00,286.06,286.3,286.03,286.3,3813.0,284.8493,285.0882,284.8194,285.0882,3813.0
2025-03-03 12:15:00,286.13,286.7,286.1,286.56,7653.0,284.919,285.4865,284.8891,285.3471,7653.0
2025-03-03 12:20:00,286.72,286.95,286.71,286.72,500.0,285.5065,285.7355,285.4965,285.5065,500.0
2025-03-03 12:25:00,286.72,286.72,286.13,286.34,2486.0,285.5065,285.5065,284.919,285.1281,2486.0
2025-03-03 12:30:00,286.34,286.52,286.33,286.4,1602.0,285.1281,285.3073,285.1181,285.1878,1602.0
2025-03-03 12:35:00,286.37,286.39,286.33,286.39,301.0,285.1579,285.1779,285.1181,285.1779,301.0
2025-03-03 12:40:00,286.62,286.73,285.97,286.12,3329.0,285.4069,285.5164,284.7596,284.909,3329.0
2025-03-03 12:45:00,286.05,286.05,285.69,285.83,1301.0,284.8393,284.8393,284.4808,284.6202,1301.0
2025-03-03 12:50:00,285.47,285.47,284.84,284.84,474.0,284.2617,284.2617,283.6344,283.6344,474.0
2025-03-03 12:55:00,284.86,284.86,284.53,284.74,1963.0,283.6543,283.6543,283.3257,283.5348,1963.0
2025-03-03 13:00:00,284.51,284.7,284.19,284.7,3644.0,283.3058,283.495,282.9872,283.495,3644.0
2025-03-03 13:05:00,284.61,284.61,283.89,284.06,1509.0,283.4054,283.4054,282.6884,282.8577,1509.0
2025-03-03 13:10:00,284.06,284.06,282.9,283.3,7187.0,282.8577,282.8577,281.7026,282.1009,7187.0
2025-03-03 13:15:00,283.3,283.32,283.06,283.27,1500.0,282.1009,282.1208,281.8619,282.0711,1500.0
2025-03-03 13:20:00,283.21,283.21,282.53,283.21,2142.0,282.0113,282.0113,281.3342,282.0113,2142.0
2025-03-03 13:25:00,282.87,283.0,281.94,282.04,2300.0,281.6728,281.8022,280.7467,280.8463,2300.0
2025-03-03 13:30:00,282.04,282.46,281.64,282.18,2671.0,280.8463,281.2645,280.448,280.9857,2671.0
2025-03-03 13:35:00,282.3,282.48,282.27,282.48,1300.0,281.1052,281.2844,281.0753,281.2844,1300.0
2025-03-03 13:40:00,282.27,282.63,282.16,282.38,1535.0,281.0753,281.4338,280.9658,281.1848,1535.0
2025-03-03 13:45:00,282.36,283.46,282.21,283.31,3696.0,281.1649,282.2603,281.0155,282.1109,3696.0
2025-03-03 13:50:00,282.98,283.27,282.65,282.66,1916.0,281.7823,282.0711,281.4537,281.4636,1916.0
2025-03-03 13:55:00,282.63,282.63,282.24,282.31,4683.0,281.4338,281.4338,281.0454,281.1151,4683.0
2025-03-03 14:00:00,282.28,283.4,282.28,283.18,7170.0,281.0853,282.2005,281.0853,281.9814,7170.0
2025-03-03 14:05:00,282.95,283.23,282.76,283.15,3101.0,281.7524,282.0312,281.5632,281.9516,3101.0
2025-03-03 14:10:00,282.88,283.05,282.87,283.05,518.0,281.6827,281.852,281.6728,281.852,518.0
2025-03-03 14:15:00,283.05,283.17,282.86,282.86,750.0,281.852,281.9715,281.6628,281.6628,750.0
2025-03-03 14:20:00,282.85,283.09,282.61,282.83,2652.0,281.6528,281.8918,281.4139,281.6329,2652.0
2025-03-03 14:25:00,282.62,282.76,282.51,282.68,3909.0,281.4238,281.5632,281.3143,281.4836,3909.0
2025-03-03 14:30:00,282.71,283.49,282.54,282.54,4761.0,281.5134,282.2901,281.3442,281.3442,4761.0
2025-03-03 14:35:00,282.88,282.93,282.34,282.69,2100.0,281.6827,281.7325,281.145,281.4935,2100.0
2025-03-03 14:40:00,283.15,283.68,283.15,283.68,2983.0,281.9516,282.4793,281.9516,282.4793,2983.0
2025-03-03 14:45:00,283.22,283.65,283.05,283.06,3744.0,282.0213,282.4495,281.852,281.8619,3744.0
2025-03-03 14:50:00,283.21,283.21,282.62,282.63,4815.0,282.0113,282.0113,281.4238,281.4338,4815.0
2025-03-03 14:55:00,282.49,282.61,281.91,281.91,2979.0,281.2944,281.4139,280.7168,280.7168,2979.0
2025-03-03 15:00:00,281.83,281.83,281.21,281.56,15703.0,280.6372,280.6372,280.0198,280.3683,15703.0
2025-03-03 15:05:00,281.44,281.45,280.57,280.69,7451.0,280.2488,280.2588,279.3825,279.502,7451.0
2025-03-03 15:10:00,280.57,281.02,280.42,280.84,4558.0,279.3825,279.8306,279.2331,279.6513,4558.0
2025-03-03 15:15:00,280.57,280.93,280.56,280.62,2054.0,279.3825,279.741,279.3725,279.4323,2054.0
2025-03-03 15:20:00,280.61,280.81,279.87,280.1,3351.0,279.4223,279.6215,278.6855,278.9145,3351.0
2025-03-03 15:25:00,280.08,280.18,279.4,279.41,1733.0,278.8946,278.9941,278.2174,278.2274,1733.0
2025-03-03 15:30:00,279.67,280.14,279.23,279.24,3525.0,278.4863,278.9543,278.0482,278.0581,3525.0
2025-03-03 15:35:00,279.02,279.14,278.59,278.6,1304.0,277.839,277.9585,277.4109,277.4208,1304.0
2025-03-03 15:40:00,278.41,278.57,278.2,278.34,1783.0,277.2316,277.391,277.0225,277.1619,1783.0
2025-03-03 15:45:00,278.28,279.1,278.23,278.54,13666.0,277.1022,277.9187,277.0524,277.3611,13666.0
2025-03-03 15:50:00,278.55,278.91,277.84,277.85,4797.0,277.371,277.7295,276.664,276.674,4797.0
2025-03-03 15:55:00,278.02,278.75,277.95,278.64,37875.0,276.8433,277.5702,276.7736,277.4607,37875.0
2025-03-04 09:30:00,271.84,271.84,270.63,270.63,400.0,270.6894,270.6894,269.4846,269.4846,400.0
2025-03-04 09:35:00,270.49,272.58,270.33,270.86,31603.0,269.3452,271.4263,269.1858,269.7136,31603.0
2025-03-04 09:40:00,270.4,270.4,268.33,268.38,12990.0,269.2555,269.2555,267.1943,267.2441,12990.0
2025-03-04 09:45:00,268.33,269.23,268.33,268.33,11339.0,267.1943,268.0905,267.1943,267.1943,11339.0
2025-03-04 09:50:00,268.33,268.35,266.98,266.98,9457.0,267.1943,267.2142,265.85,265.85,9457.0
2025-03-04 09:55:00,267.19,267.82,266.39,266.44,3900.0,266.0591,266.6865,265.2625,265.3123,3900.0
2025-03-04 10:00:00,266.44,266.69,265.67,266.3,5682.0,265.3123,265.5612,264.5456,265.1729,5682.0
2025-03-04 10:05:00,265.75,266.51,264.05,265.01,17555.0,264.6252,265.382,262.9324,263.8883,17555.0
2025-03-04 10:10:00,264.29,264.99,263.79,264.48,10754.0,263.1714,263.8684,262.6735,263.3606,10754.0
2025-03-04 10:15:00,264.62,264.62,263.73,263.9,3745.0,263.5,263.5,262.6138,262.783,3745.0
2025-03-04 10:20:00,264.0,264.7,263.61,264.43,51057.0,262.8826,263.5797,262.4943,263.3108,51057.0
2025-03-04 10:25:00,264.41,266.34,264.05,266.24,8721.0,263.2909,265.2127,262.9324,265.1131,8721.0
2025-03-04 10:30:00,266.32,268.45,266.32,268.45,5844.0,265.1928,267.3138,265.1928,267.3138,5844.0
2025-03-04 10:35:00,268.45,268.45,267.54,267.71,7400.0,267.3138,267.3138,266.4076,266.5769,7400.0
2025-03-04 10:40:00,267.67,267.79,266.09,266.64,12150.0,266.5371,266.6566,264.9638,265.5114,12150.0
2025-03-04 10:45:00,266.47,266.53,266.02,266.33,1851.0,265.3422,265.4019,264.8941,265.2028,1851.0
2025-03-04 10:50:00,266.19,266.83,266.02,266.25,7678.0,265.0634,265.7006,264.8941,265.1231,7678.0
2025-03-04 10:55:00,266.25,266.46,265.82,266.16,5186.0,265.1231,265.3322,264.6949,265.0335,5186.0
2025-03-04 11:00:00,266.15,266.15,265.42,265.43,1249.0,265.0235,265.0235,264.2966,264.3066,1249.0
2025-03-04 11:05:00,264.55,264.75,264.3,264.54,525.0,263.4303,263.6294,263.1814,263.4203,525.0
2025-03-04 11:10:00,264.76,265.56,264.34,265.56,4265.0,263.6394,264.436,263.2212,264.436,4265.0
2025-03-04 11:15:00,265.98,266.29,265.74,266.04,2660.0,264.8542,265.1629,264.6153,264.914,2660.0
2025-03-04 11:20:00,265.73,266.17,265.04,265.25,6461.0,264.6053,265.0434,263.9182,264.1273,6461.0
2025-03-04 11:25:00,265.0,265.26,264.81,264.9,1251.0,263.8784,264.1373,263.6892,263.7788,1251.0
2025-03-04 11:30:00,265.16,266.18,265.01,265.82,4634.0,264.0377,265.0534,263.8883,264.6949,4634.0
2025-03-04 11:35:00,266.08,266.08,265.57,265.7,4641.0,264.9538,264.9538,264.446,264.5754,4641.0
2025-03-04 11:40:00,266.0,266.71,266.0,266.71,1723.0,264.8742,265.5812,264.8742,265.5812,1723.0
2025-03-04 11:45:00,266.48,266.48,265.93,266.36,1344.0,265.3521,265.3521,264.8045,265.2326,1344.0
2025-03-04 11:50:00,266.41,266.98,266.17,266.48,2002.0,265.2824,265.85,265.0434,265.3521,2002.0
2025-03-04 11:55:00,266.74,267.09,266.32,266.32,776.0,265.611,265.9595,265.1928,265.1928,776.0
2025-03-04 12:00:00,266.46,266.79,266.25,266.79,1715.0,265.3322,265.6608,265.1231,265.6608,1715.0
2025-03-04 12:05:00,266.43,266.52,266.26,266.26,1000.0,265.3023,265.392,265.1331,265.1331,1000.0
2025-03-04 12:10:00,266.73,267.43,266.73,267.26,3336.0,265.6011,266.2981,265.6011,266.1288,3336.0
2025-03-04 12:15:00,267.45,268.47,267.45,268.47,2949.0,266.318,267.3337,266.318,267.3337,2949.0
2025-03-04 12:20:00,268.31,268.92,268.07,268.69,2603.0,267.1744,267.7818,266.9354,267.5528,2603.0
2025-03-04 12:25:00,268.85,269.55,268.84,269.46,1671.0,267.7121,268.4091,267.7021,268.3195,1671.0
2025-03-04 12:30:00,269.25,270.07,268.86,270.07,4620.0,268.1104,268.9269,267.7221,268.9269,4620.0
2025-03-04 12:35:00,269.75,269.94,269.68,269.76,2022.0,268.6083,268.7975,268.5386,268.6182,2022.0
2025-03-04 12:40:00,269.96,270.08,269.54,269.88,3239.0,268.8174,268.9369,268.3992,268.7377,3239.0
2025-03-04 12:45:00,269.86,270.33,269.86,269.88,4989.0,268.7178,269.1858,268.7178,268.7377,4989.0
2025-03-04 12:50:00,269.8,269.88,269.19,269.51,2824.0,268.6581,268.7377,268.0507,268.3693,2824.0
2025-03-04 12:55:00,269.24,269.24,268.55,268.92,5353.0,268.1004,268.1004,267.4134,267.7818,5353.0
2025-03-04 13:00:00,268.98,269.13,268.66,269.13,1848.0,267.8415,267.9909,267.5229,267.9909,1848.0
2025-03-04 13:05:00,269.01,269.75,268.89,269.72,1958.0,267.8714,268.6083,267.7519,268.5784,1958.0
2025-03-04 13:10:00,270.07,270.63,270.01,270.63,1327.0,268.9269,269.4846,268.8672,269.4846,1327.0
2025-03-04 13:15:00,270.58,270.97,270.09,270.13,4782.0,269.4348,269.8231,268.9468,268.9867,4782.0
2025-03-04 13:20:00,270.1,270.23,269.24,269.24,2338.0,268.9568,269.0863,268.1004,268.1004,2338.0
2025-03-04 13:25:00,269.66,269.77,269.38,269.43,2749.0,268.5187,268.6282,268.2399,268.2896,2749.0
2025-03-04 13:30:00,269.43,269.59,269.25,269.58,3548.0,268.2896,268.449,268.1104,268.439,3548.0
2025-03-04 13:35:00,269.58,269.9,269.25,269.75,2338.0,268.439,268.7576,268.1104,268.6083,2338.0
2025-03-04 13:40:00,269.88,269.94,269.13,269.16,17858.0,268.7377,268.7975,267.9909,268.0208,17858.0
2025-03-04 13:45:00,269.22,270.32,269.22,269.61,3427.0,268.0805,269.1759,268.0805,268.4689,3427.0
2025-03-04 13:50:00,269.55,269.94,269.5,269.88,2348.0,268.4091,268.7975,268.3593,268.7377,2348.0
2025-03-04 13:55:00,270.06,270.28,270.05,270.06,1930.0,268.917,269.136,268.907,268.917,1930.0
2025-03-04 14:00:00,270.15,270.85,270.14,270.61,3779.0,269.0066,269.7036,268.9966,269.4646,3779.0
2025-03-04 14:05:00,270.84,271.77,270.81,271.76,2170.0,269.6937,270.6197,269.6638,270.6098,2170.0
2025-03-04 14:10:00,271.62,271.86,271.59,271.62,2204.0,270.4704,270.7094,270.4405,270.4704,2204.0
2025-03-04 14:15:00,271.63,272.14,271.63,271.94,2017.0,270.4803,270.9882,270.4803,270.789,2017.0
2025-03-04 14:20:00,271.97,272.29,271.96,272.05,1827.0,270.8189,271.1375,270.8089,270.8985,1827.0
2025-03-04 14:25:00,272.05,272.05,271.46,271.46,1414.0,270.8985,270.8985,270.311,270.311,1414.0
2025-03-04 14:30:00,271.35,271.45,270.92,271.24,1907.0,270.2015,270.3011,269.7733,270.092,1907.0
2025-03-04 14:35:00,271.31,271.32,271.3,271.3,2374.0,270.1617,270.1716,270.1517,270.1517,2374.0
2025-03-04 14:40:00,271.29,271.29,271.23,271.24,250.0,270.1418,270.1418,270.082,270.092,250.0
2025-03-04 14:45:00,271.47,272.04,271.47,271.87,1498.0,270.321,270.8886,270.321,270.7193,1498.0
2025-03-04 14:50:00,271.86,272.11,271.86,271.89,1601.0,270.7094,270.9583,270.7094,270.7392,1601.0
2025-03-04 14:55:00,271.92,272.33,271.87,272.03,4066.0,270.7691,271.1774,270.7193,270.8786,4066.0
2025-03-04 15:00:00,272.06,272.56,271.85,271.85,3480.0,270.9085,271.4064,270.6994,270.6994,3480.0
2025-03-04 15:05:00,271.92,271.95,271.91,271.94,200.0,270.7691,270.799,270.7591,270.789,200.0
2025-03-04 15:10:00,271.97,272.43,271.96,272.07,1806.0,270.8189,271.2769,270.8089,270.9185,1806.0
2025-03-04 15:15:00,272.26,272.55,271.89,272.55,2131.0,271.1077,271.3964,270.7392,271.3964,2131.0
2025-03-04 15:20:00,272.46,273.4,272.45,273.4,1619.0,271.3068,272.2428,271.2969,272.2428,1619.0
2025-03-04 15:25:00,273.25,273.25,272.25,272.38,2260.0,272.0935,272.0935,271.0977,271.2272,2260.0
2025-03-04 15:30:00,271.96,272.1,269.86,270.21,3730.0,270.8089,270.9483,268.7178,269.0663,3730.0
2025-03-04 15:35:00,270.21,270.34,269.82,270.03,4375.0,269.0663,269.1958,268.678,268.8871,4375.0
2025-03-04 15:40:00,269.82,270.23,269.4,270.15,9244.0,268.678,269.0863,268.2598,269.0066,9244.0
2025-03-04 15:45:00,270.0,270.05,268.74,268.75,4688.0,268.8572,268.907,267.6026,267.6125,4688.0
2025-03-04 15:50:00,268.65,268.69,266.99,267.69,15322.0,267.5129,267.5528,265.86,266.557,15322.0
2025-03-04 15:55:00,267.96,268.17,267.41,267.99,49071.0,266.8259,267.035,266.2782,266.8557,49071.0
2025-03-05 09:30:00,269.11,269.66,268.32,269.18,12761.0,267.971,268.5187,267.1843,268.0407,12761.0
2025-03-05 09:35:00,269.18,270.46,269.17,270.38,1107.0,268.0407,269.3153,268.0307,269.2356,1107.0
2025-03-05 09:40:00,270.38,271.25,270.37,271.19,3437.0,269.2356,270.1019,269.2257,270.0422,3437.0
2025-03-05 09:45:00,271.16,271.98,270.92,271.16,2773.0,270.0123,270.8288,269.7733,270.0123,2773.0
2025-03-05 09:50:00,270.97,272.02,270.97,271.83,1813.0,269.8231,270.8687,269.8231,270.6795,1813.0
2025-03-05 09:55:00,271.5,271.5,269.88,269.88,3714.0,270.3509,270.3509,268.7377,268.7377,3714.0
2025-03-05 10:00:00,270.59,272.66,270.59,272.13,7115.0,269.4447,271.506,269.4447,270.9782,7115.0
2025-03-05 10:05:00,272.54,272.76,271.76,272.51,1481.0,271.3865,271.6055,270.6098,271.3566,1481.0
2025-03-05 10:10:00,272.5,272.5,271.42,271.56,10681.0,271.3466,271.3466,270.2712,270.4106,10681.0
2025-03-05 10:15:00,271.89,271.97,271.32,271.32,1674.0,270.7392,270.8189,270.1716,270.1716,1674.0
2025-03-05 10:20:00,271.7,271.9,271.05,271.9,1117.0,270.55,270.7492,269.9028,270.7492,1117.0
2025-03-05 10:25:00,271.9,271.9,271.56,271.56,217.0,270.7492,270.7492,270.4106,270.4106,217.0
2025-03-05 10:30:00,271.53,272.05,271.5,272.05,520.0,270.3808,270.8985,270.3509,270.8985,520.0
2025-03-05 10:35:00,271.65,272.07,271.65,272.07,600.0,270.5002,270.9185,270.5002,270.9185,600.0
2025-03-05 10:40:00,271.87,271.98,271.31,271.56,715.0,270.7193,270.8288,270.1617,270.4106,715.0
2025-03-05 10:45:00,271.78,271.78,271.51,271.51,300.0,270.6297,270.6297,270.3608,270.3608,300.0
2025-03-05 10:50:00,271.21,271.6,270.84,271.6,2154.0,270.0621,270.4505,269.6937,270.4505,2154.0
2025-03-05 10:55:00,271.56,271.59,271.19,271.19,511.0,270.4106,270.4405,270.0422,270.0422,511.0
2025-03-05 11:00:00,270.85,271.11,270.07,270.34,2600.0,269.7036,269.9625,268.9269,269.1958,2600.0
2025-03-05 11:05:00,270.34,270.5,269.87,269.9,4426.0,269.1958,269.3551,268.7278,268.7576,4426.0
2025-03-05 11:10:00,269.09,269.61,269.09,269.4,807.0,267.9511,268.4689,267.9511,268.2598,807.0
2025-03-05 11:15:00,269.27,269.3,268.67,268.69,1200.0,268.1303,268.1602,267.5329,267.5528,1200.0
2025-03-05 11:20:00,268.98,268.98,268.23,268.24,2164.0,267.8415,267.8415,267.0947,267.1047,2164.0
2025-03-05 11:25:00,268.24,268.52,267.9,268.3,5444.0,267.1047,267.3835,266.7661,267.1644,5444.0
2025-03-05 11:30:00,268.35,268.35,267.26,267.26,1891.0,267.2142,267.2142,266.1288,266.1288,1891.0
2025-03-05 11:35:00,267.53,268.19,267.21,268.03,2398.0,266.3977,267.0549,266.079,266.8956,2398.0
2025-03-05 11:40:00,267.92,267.92,267.06,267.3,2164.0,266.786,266.786,265.9297,266.1687,2164.0
2025-03-05 11:45:00,267.21,267.6,267.18,267.55,1300.0,266.079,266.4674,266.0492,266.4176,1300.0
2025-03-05 11:50:00,267.55,267.55,266.47,267.17,4493.0,266.4176,266.4176,265.3422,266.0392,4493.0
2025-03-05 11:55:00,267.18,268.18,266.6,267.93,7220.0,266.0492,267.0449,265.4716,266.796,7220.0
2025-03-05 12:00:00,267.9,269.1,267.76,267.76,2502.0,266.7661,267.961,266.6267,266.6267,2502.0
2025-03-05 12:05:00,267.57,268.21,267.57,268.17,1226.0,266.4375,267.0748,266.4375,267.035,1226.0
2025-03-05 12:10:00,267.85,268.79,267.62,268.66,2756.0,266.7163,267.6523,266.4873,267.5229,2756.0
2025-03-05 12:15:00,268.42,269.36,268.42,268.62,2021.0,267.2839,268.2199,267.2839,267.4831,2021.0
2025-03-05 12:20:00,268.41,269.12,268.18,268.95,1591.0,267.274,267.981,267.0449,267.8117,1591.0
2025-03-05 12:25:00,268.66,269.34,268.64,268.9,2000.0,267.5229,268.2,267.503,267.7619,2000.0
2025-03-05 12:30:00,269.38,269.99,269.21,269.65,1172.0,268.2399,268.8473,268.0706,268.5087,1172.0
2025-03-05 12:35:00,269.31,269.85,269.15,269.85,2405.0,268.1701,268.7079,268.0108,268.7079,2405.0
2025-03-05 12:40:00,269.85,269.86,269.31,269.51,2160.0,268.7079,268.7178,268.1701,268.3693,2160.0
2025-03-05 12:45:00,269.33,269.57,269.11,269.44,2371.0,268.1901,268.429,267.971,268.2996,2371.0
2025-03-05 12:50:00,269.68,270.67,269.57,270.52,4610.0,268.5386,269.5244,268.429,269.375,4610.0
2025-03-05 12:55:00,270.59,270.62,270.33,270.35,1700.0,269.4447,269.4746,269.1858,269.2057,1700.0
2025-03-05 13:00:00,270.36,270.9,270.34,270.89,1990.0,269.2157,269.7534,269.1958,269.7435,1990.0
2025-03-05 13:05:00,270.91,271.49,269.22,269.84,9048.0,269.7634,270.3409,268.0805,268.6979,9048.0
2025-03-05 13:10:00,270.06,270.71,270.05,270.62,8300.0,268.917,269.5642,268.907,269.4746,8300.0
2025-03-05 13:15:00,270.61,271.39,270.61,271.35,4830.0,269.4646,270.2413,269.4646,270.2015,4830.0
2025-03-05 13:20:00,271.52,271.52,271.01,271.02,2616.0,270.3708,270.3708,269.863,269.8729,2616.0
2025-03-05 13:25:00,270.85,271.29,270.85,270.92,1100.0,269.7036,270.1418,269.7036,269.7733,1100.0
2025-03-05 13:30:00,271.26,271.27,270.16,270.6,1956.0,270.1119,270.1219,269.0165,269.4547,1956.0
2025-03-05 13:35:00,270.44,270.58,270.28,270.58,600.0,269.2954,269.4348,269.136,269.4348,600.0
2025-03-05 13:40:00,270.62,270.62,270.39,270.54,900.0,269.4746,269.4746,269.2456,269.3949,900.0
2025-03-05 13:45:00,270.86,271.73,270.86,271.67,1324.0,269.7136,270.5799,269.7136,270.5202,1324.0
2025-03-05 13:50:00,271.82,272.15,271.66,271.86,2438.0,270.6695,270.9981,270.5102,270.7094,2438.0
2025-03-05 13:55:00,271.86,272.39,271.84,272.18,3430.0,270.7094,271.2371,270.6894,271.028,3430.0
2025-03-05 14:00:00,272.23,273.08,272.22,272.88,2967.0,271.0778,271.9242,271.0678,271.725,2967.0
2025-03-05 14:05:00,272.88,273.76,272.74,273.76,2455.0,271.725,272.6013,271.5856,272.6013,2455.0
2025-03-05 14:10:00,273.76,273.82,273.51,273.71,2289.0,272.6013,272.6611,272.3524,272.5515,2289.0
2025-03-05 14:15:00,273.9,273.94,273.21,273.22,3186.0,272.7407,272.7805,272.0536,272.0636,3186.0
2025-03-05 14:20:00,273.22,273.56,272.86,273.56,2429.0,272.0636,272.4022,271.7051,272.4022,2429.0
2025-03-05 14:25:00,273.57,273.57,273.28,273.34,1392.0,272.4121,272.4121,272.1233,272.1831,1392.0
2025-03-05 14:30:00,273.4,273.55,273.24,273.55,3167.0,272.2428,272.3922,272.0835,272.3922,3167.0
2025-03-05 14:35:00,273.33,273.61,272.86,273.21,2660.0,272.1731,272.4519,271.7051,272.0536,2660.0
2025-03-05 14:40:00,273.22,273.56,273.22,273.56,802.0,272.0636,272.4022,272.0636,272.4022,802.0
2025-03-05 14:45:00,273.35,273.69,273.34,273.46,1923.0,272.193,272.5316,272.1831,272.3026,1923.0
2025-03-05 14:50:00,273.69,274.06,273.69,273.97,1669.0,272.5316,272.9,272.5316,272.8104,1669.0
2025-03-05 14:55:00,273.87,274.04,273.61,273.62,6360.0,272.7108,272.8801,272.4519,272.4619,6360.0
2025-03-05 15:00:00,273.78,274.67,273.78,274.48,3600.0,272.6212,273.5075,272.6212,273.3183,3600.0
2025-03-05 15:05:00,274.64,274.71,274.47,274.66,1300.0,273.4776,273.5473,273.3083,273.4975,1300.0
2025-03-05 15:10:00,274.47,274.48,274.28,274.28,892.0,273.3083,273.3183,273.1191,273.1191,892.0
2025-03-05 15:15:00,274.16,274.34,273.4,273.59,4998.0,272.9996,273.1789,272.2428,272.432,4998.0
2025-03-05 15:20:00,273.82,273.82,273.4,273.63,6200.0,272.6611,272.6611,272.2428,272.4719,6200.0
2025-03-05 15:25:00,273.62,274.62,273.45,274.4,14329.0,272.4619,273.4577,272.2926,273.2386,14329.0
2025-03-05 15:30:00,274.39,274.4,273.5,273.51,4302.0,273.2286,273.2386,272.3424,272.3524,4302.0
2025-03-05 15:35:00,273.5,273.54,273.11,273.52,3376.0,272.3424,272.3822,271.9541,272.3623,3376.0
2025-03-05 15:40:00,273.41,273.98,273.41,273.81,5740.0,272.2528,272.8204,272.2528,272.6511,5740.0
2025-03-05 15:45:00,273.81,273.82,272.76,273.06,8453.0,272.6511,272.6611,271.6055,271.9043,8453.0
2025-03-05 15:50:00,273.0,273.2,272.21,273.12,15028.0,271.8445,272.0437,271.0579,271.964,15028.0
2025-03-05 15:55:00,273.08,273.84,272.99,273.57,60897.0,271.9242,272.681,271.8346,272.4121,60897.0
2025-03-06 09:30:00,269.59,271.64,268.44,269.02,11065.0,268.449,270.4903,267.3038,267.8814,11065.0
2025-03-06 09:35:00,269.34,271.48,269.34,270.7,4018.0,268.2,270.331,268.2,269.5543,4018.0
2025-03-06 09:40:00,270.7,270.7,269.9,270.61,2151.0,269.5543,269.5543,268.7576,269.4646,2151.0
2025-03-06 09:45:00,270.39,271.71,270.38,271.71,1344.0,269.2456,270.56,269.2356,270.56,1344.0
2025-03-06 09:50:00,271.76,272.08,271.38,271.64,2445.0,270.6098,270.9284,270.2314,270.4903,2445.0
2025-03-06 09:55:00,270.82,271.57,270.1,270.1,1836.0,269.6738,270.4206,268.9568,268.9568,1836.0
2025-03-06 10:00:00,270.56,270.92,270.45,270.8,1525.0,269.4149,269.7733,269.3053,269.6538,1525.0
2025-03-06 10:05:00,271.27,271.69,271.22,271.55,978.0,270.1219,270.5401,270.0721,270.4007,978.0
2025-03-06 10:10:00,271.42,271.7,271.32,271.32,834.0,270.2712,270.55,270.1716,270.1716,834.0
2025-03-06 10:15:00,271.39,271.41,271.39,271.41,300.0,270.2413,270.2613,270.2413,270.2613,300.0
2025-03-06 10:20:00,271.55,271.82,271.47,271.56,700.0,270.4007,270.6695,270.321,270.4106,700.0
2025-03-06 10:25:00,271.26,272.73,271.26,272.48,1300.0,270.1119,271.5757,270.1119,271.3267,1300.0
2025-03-06 10:30:00,272.06,272.27,271.97,271.98,637.0,270.9085,271.1176,270.8189,270.8288,637.0
2025-03-06 10:35:00,272.13,273.46,272.13,273.46,904.0,270.9782,272.3026,270.9782,272.3026,904.0
2025-03-06 10:40:00,273.31,273.56,273.1,273.33,1862.0,272.1532,272.4022,271.9441,272.1731,1862.0
2025-03-06 10:45:00,273.09,273.17,272.64,273.12,1196.0,271.9341,272.0138,271.4861,271.964,1196.0
2025-03-06 10:50:00,272.51,272.51,272.25,272.25,623.0,271.3566,271.3566,271.0977,271.0977,623.0
2025-03-06 10:55:00,272.03,272.47,272.02,272.19,12174.0,270.8786,271.3168,270.8687,271.038,12174.0
2025-03-06 11:00:00,272.38,272.74,272.38,272.51,7228.0,271.2272,271.5856,271.2272,271.3566,7228.0
2025-03-06 11:05:00,272.3,273.16,272.3,273.1,6050.0,271.1475,272.0039,271.1475,271.9441,6050.0
2025-03-06 11:10:00,272.9,272.9,271.75,271.75,9867.0,271.745,271.745,270.5998,270.5998,9867.0
2025-03-06 11:15:00,271.75,271.78,271.75,271.78,700.0,270.5998,270.6297,270.5998,270.6297,700.0
2025-03-06 11:20:00,271.7,271.94,271.38,271.6,3581.0,270.55,270.789,270.2314,270.4505,3581.0
2025-03-06 11:25:00,271.82,271.93,271.38,271.46,20180.0,270.6695,270.7791,270.2314,270.311,20180.0
2025-03-06 11:30:00,271.56,272.37,271.56,272.08,26001.0,270.4106,271.2172,270.4106,270.9284,26001.0
2025-03-06 11:35:00,272.11,272.12,271.54,271.62,2325.0,270.9583,270.9683,270.3907,270.4704,2325.0
2025-03-06 11:40:00,271.6,271.99,271.53,271.98,3983.0,270.4505,270.8388,270.3808,270.8288,3983.0
2025-03-06 11:45:00,271.78,271.83,271.38,271.38,1450.0,270.6297,270.6795,270.2314,270.2314,1450.0
2025-03-06 11:50:00,271.26,271.29,270.93,271.24,5633.0,270.1119,270.1418,269.7833,270.092,5633.0
2025-03-06 11:55:00,271.06,271.07,270.86,270.93,1268.0,269.9127,269.9227,269.7136,269.7833,1268.0
2025-03-06 12:00:00,270.74,270.84,270.07,270.07,9741.0,269.5941,269.6937,268.9269,268.9269,9741.0
2025-03-06 12:05:00,270.06,270.11,269.6,270.01,7852.0,268.917,268.9668,268.4589,268.8672,7852.0
2025-03-06 12:10:00,270.01,270.21,269.81,269.81,607.0,268.8672,269.0663,268.668,268.668,607.0
2025-03-06 12:15:00,269.7,270.11,269.47,270.11,1202.0,268.5585,268.9668,268.3295,268.9668,1202.0
2025-03-06 12:20:00,270.0,270.27,269.72,269.85,6706.0,268.8572,269.1261,268.5784,268.7079,6706.0
2025-03-06 12:25:00,269.67,269.95,269.51,269.51,604.0,268.5286,268.8074,268.3693,268.3693,604.0
2025-03-06 12:30:00,269.7,270.07,269.7,269.89,2575.0,268.5585,268.9269,268.5585,268.7477,2575.0
2025-03-06 12:35:00,269.91,269.91,269.23,269.24,1653.0,268.7676,268.7676,268.0905,268.1004,1653.0
2025-03-06 12:40:00,269.49,270.14,269.4,269.46,1509.0,268.3494,268.9966,268.2598,268.3195,1509.0
2025-03-06 12:45:00,269.17,269.17,268.49,268.5,1400.0,268.0307,268.0307,267.3536,267.3636,1400.0
2025-03-06 12:50:00,268.14,268.61,268.12,268.53,17926.0,267.0051,267.4731,266.9852,267.3934,17926.0
2025-03-06 12:55:00,268.61,269.57,268.6,269.37,17159.0,267.4731,268.429,267.4632,268.2299,17159.0
2025-03-06 13:00:00,269.15,269.57,269.15,269.27,3720.0,268.0108,268.429,268.0108,268.1303,3720.0
2025-03-06 13:05:00,269.36,269.49,269.1,269.31,12767.0,268.2199,268.3494,267.961,268.1701,12767.0
2025-03-06 13:10:00,269.28,269.64,268.73,268.88,27012.0,268.1403,268.4987,267.5926,267.742,27012.0
2025-03-06 13:15:00,269.33,269.7,269.33,269.51,3763.0,268.1901,268.5585,268.1901,268.3693,3763.0
2025-03-06 13:20:00,269.64,269.9,269.47,269.71,8865.0,268.4987,268.7576,268.3295,268.5685,8865.0
2025-03-06 13:25:00,270.02,270.02,269.28,269.28,929.0,268.8771,268.8771,268.1403,268.1403,929.0
2025-03-06 13:30:00,269.49,270.29,269.49,270.05,3912.0,268.3494,269.146,268.3494,268.907,3912.0
2025-03-06 13:35:00,269.8,269.88,268.87,268.87,1049.0,268.6581,268.7377,267.732,267.732,1049.0
2025-03-06 13:40:00,268.84,268.86,268.29,268.86,2294.0,267.7021,267.7221,267.1545,267.7221,2294.0
2025-03-06 13:45:00,268.86,269.22,268.76,269.21,1649.0,267.7221,268.0805,267.6225,268.0706,1649.0
2025-03-06 13:50:00,269.15,269.54,268.77,269.5,4737.0,268.0108,268.3992,267.6324,268.3593,4737.0
2025-03-06 13:55:00,269.4,269.4,269.02,269.13,2325.0,268.2598,268.2598,267.8814,267.9909,2325.0
2025-03-06 14:00:00,268.99,269.08,268.72,268.78,2752.0,267.8515,267.9411,267.5826,267.6424,2752.0
2025-03-06 14:05:00,268.46,269.26,268.46,268.94,1975.0,267.3237,268.1204,267.3237,267.8017,1975.0
2025-03-06 14:10:00,269.0,269.55,268.99,269.06,3203.0,267.8615,268.4091,267.8515,267.9212,3203.0
2025-03-06 14:15:00,269.22,269.41,268.65,268.66,4932.0,268.0805,268.2697,267.5129,267.5229,4932.0
2025-03-06 14:20:00,268.75,268.99,268.51,268.99,1323.0,267.6125,267.8515,267.3735,267.8515,1323.0
2025-03-06 14:25:00,268.84,269.32,268.74,269.32,1324.0,267.7021,268.1801,267.6026,268.1801,1324.0
2025-03-06 14:30:00,269.17,269.29,268.87,269.29,6761.0,268.0307,268.1502,267.732,268.1502,6761.0
2025-03-06 14:35:00,269.18,269.49,269.0,269.35,8001.0,268.0407,268.3494,267.8615,268.21,8001.0
2025-03-06 14:40:00,269.25,270.06,269.18,269.63,14231.0,268.1104,268.917,268.0407,268.4888,14231.0
2025-03-06 14:45:00,269.6,270.8,269.58,270.55,35215.0,268.4589,269.6538,268.439,269.4049,35215.0
2025-03-06 14:50:00,270.56,271.5,270.42,270.49,38171.0,269.4149,270.3509,269.2754,269.3452,38171.0
2025-03-06 14:55:00,270.43,270.58,269.0,269.0,20711.0,269.2854,269.4348,267.8615,267.8615,20711.0
2025-03-06 15:00:00,268.56,269.5,268.51,269.08,9571.0,267.4233,268.3593,267.3735,267.9411,9571.0
2025-03-06 15:05:00,269.12,269.88,269.03,269.61,6493.0,267.981,268.7377,267.8913,268.4689,6493.0
2025-03-06 15:10:00,269.61,270.04,269.44,269.84,14126.0,268.4689,268.8971,268.2996,268.6979,14126.0
2025-03-06 15:15:00,269.77,270.66,269.39,270.66,12115.0,268.6282,269.5144,268.2498,269.5144,12115.0
2025-03-06 15:20:00,270.67,270.67,269.65,269.65,2141.0,269.5244,269.5244,268.5087,268.5087,2141.0
2025-03-06 15:25:00,269.89,270.41,269.87,270.41,1800.0,268.7477,269.2655,268.7278,269.2655,1800.0
2025-03-06 15:30:00,271.15,271.51,270.6,271.28,6443.0,270.0024,270.3608,269.4547,270.1318,6443.0
2025-03-06 15:35:00,271.11,271.35,270.36,270.72,12139.0,269.9625,270.2015,269.2157,269.5742,12139.0
2025-03-06 15:40:00,270.72,270.72,269.95,270.18,4868.0,269.5742,269.5742,268.8074,269.0365,4868.0
2025-03-06 15:45:00,270.18,271.28,269.99,271.28,3870.0,269.0365,270.1318,268.8473,270.1318,3870.0
2025-03-06 15:50:00,271.35,271.98,270.92,271.69,6896.0,270.2015,270.8288,269.7733,270.5401,6896.0
2025-03-06 15:55:00,271.72,271.97,271.16,271.82,43551.0,270.5699,270.8189,270.0123,270.6695,43551.0
2025-03-07 09:30:00,269.11,272.03,269.11,271.6,14120.0,267.971,270.8786,267.971,270.4505,14120.0
2025-03-07 09:35:00,270.95,271.79,270.95,271.79,903.0,269.8032,270.6396,269.8032,270.6396,903.0
2025-03-07 09:40:00,271.05,271.86,270.98,271.79,2170.0,269.9028,270.7094,269.8331,270.6396,2170.0
2025-03-07 09:45:00,271.74,273.3,271.73,273.3,365.0,270.5899,272.1433,270.5799,272.1433,365.0
2025-03-07 09:50:00,273.35,273.48,273.35,273.48,501.0,272.193,272.3225,272.193,272.3225,501.0
2025-03-07 09:55:00,273.42,273.58,271.83,272.76,8924.0,272.2628,272.4221,270.6795,271.6055,8924.0
2025-03-07 10:00:00,273.03,274.47,272.85,274.47,2312.0,271.8744,273.3083,271.6952,273.3083,2312.0
2025-03-07 10:05:00,273.79,275.09,273.76,275.09,6480.0,272.6312,273.9257,272.6013,273.9257,6480.0
2025-03-07 10:10:00,275.09,275.09,273.63,273.72,3769.0,273.9257,273.9257,272.4719,272.5615,3769.0
2025-03-07 10:15:00,273.39,273.77,272.99,273.0,1034.0,272.2329,272.6113,271.8346,271.8445,1034.0
2025-03-07 10:20:00,273.73,274.7,273.61,274.69,3040.0,272.5714,273.5373,272.4519,273.5274,3040.0
2025-03-07 10:25:00,275.02,275.02,274.05,274.1,6987.0,273.856,273.856,272.8901,272.9399,6987.0
2025-03-07 10:30:00,273.87,273.87,273.22,273.39,2200.0,272.7108,272.7108,272.0636,272.2329,2200.0
2025-03-07 10:35:00,273.39,273.39,272.42,272.42,3053.0,272.2329,272.2329,271.267,271.267,3053.0
2025-03-07 10:40:00,272.56,272.68,271.52,272.68,13682.0,271.4064,271.5259,270.3708,271.5259,13682.0
2025-03-07 10:45:00,272.98,274.84,272.87,274.75,5278.0,271.8246,273.6767,271.7151,273.5871,5278.0
2025-03-07 10:50:00,274.84,274.84,272.82,273.17,11464.0,273.6767,273.6767,271.6653,272.0138,11464.0
2025-03-07 10:55:00,273.3,273.51,272.85,273.5,2144.0,272.1433,272.3524,271.6952,272.3424,2144.0
2025-03-07 11:00:00,273.5,273.51,272.79,272.79,4537.0,272.3424,272.3524,271.6354,271.6354,4537.0
2025-03-07 11:05:00,272.89,272.89,272.41,272.55,1201.0,271.735,271.735,271.257,271.3964,1201.0
2025-03-07 11:10:00,272.55,272.65,272.15,272.38,2515.0,271.3964,271.496,270.9981,271.2272,2515.0
2025-03-07 11:15:00,272.27,272.41,271.33,271.36,11511.0,271.1176,271.257,270.1816,270.2115,11511.0
2025-03-07 11:20:00,271.57,271.57,270.61,270.87,8314.0,270.4206,270.4206,269.4646,269.7235,8314.0
2025-03-07 11:25:00,270.87,270.87,269.63,269.85,11912.0,269.7235,269.7235,268.4888,268.7079,11912.0
2025-03-07 11:30:00,269.95,269.95,269.01,269.15,18841.0,268.8074,268.8074,267.8714,268.0108,18841.0
2025-03-07 11:35:00,269.37,269.99,269.35,269.56,4428.0,268.2299,268.8473,268.21,268.4191,4428.0
2025-03-07 11:40:00,269.36,269.37,268.85,269.23,8386.0,268.2199,268.2299,267.7121,268.0905,8386.0
2025-03-07 11:45:00,269.15,269.17,268.19,268.36,4601.0,268.0108,268.0307,267.0549,267.2242,4601.0
2025-03-07 11:50:00,268.26,268.28,266.98,266.98,3560.0,267.1246,267.1445,265.85,265.85,3560.0
2025-03-07 11:55:00,266.97,268.1,266.71,268.05,6888.0,265.8401,266.9653,265.5812,266.9155,6888.0
2025-03-07 12:00:00,268.06,269.01,268.05,268.56,5407.0,266.9254,267.8714,266.9155,267.4233,5407.0
2025-03-07 12:05:00,268.56,269.04,268.22,268.56,7094.0,267.4233,267.9013,267.0848,267.4233,7094.0
2025-03-07 12:10:00,268.56,269.02,268.38,268.83,2324.0,267.4233,267.8814,267.2441,267.6922,2324.0
2025-03-07 12:15:00,268.93,269.14,268.63,268.66,1600.0,267.7918,268.0009,267.493,267.5229,1600.0
2025-03-07 12:20:00,268.79,269.8,268.79,269.76,2046.0,267.6523,268.6581,267.6523,268.6182,2046.0
2025-03-07 12:25:00,269.51,269.89,268.84,268.84,5829.0,268.3693,268.7477,267.7021,267.7021,5829.0
2025-03-07 12:30:00,269.14,270.01,268.84,269.87,3572.0,268.0009,268.8672,267.7021,268.7278,3572.0
2025-03-07 12:35:00,269.77,270.03,269.48,269.96,12202.0,268.6282,268.8871,268.3394,268.8174,12202.0
2025-03-07 12:40:00,269.95,271.0,269.93,270.98,15718.0,268.8074,269.853,268.7875,269.8331,15718.0
2025-03-07 12:45:00,271.0,271.97,270.95,271.46,15914.0,269.853,270.8189,269.8032,270.311,15914.0
2025-03-07 12:50:00,271.26,272.2,271.24,271.84,14783.0,270.1119,271.0479,270.092,270.6894,14783.0
2025-03-07 12:55:00,272.19,272.56,271.01,271.06,6851.0,271.038,271.4064,269.863,269.9127,6851.0
2025-03-07 13:00:00,271.06,272.63,271.06,272.63,10007.0,269.9127,271.4761,269.9127,271.4761,10007.0
2025-03-07 13:05:00,272.56,273.25,272.32,272.32,3900.0,271.4064,272.0935,271.1674,271.1674,3900.0
2025-03-07 13:10:00,272.32,272.85,271.75,272.85,15141.0,271.1674,271.6952,270.5998,271.6952,15141.0
2025-03-07 13:15:00,273.0,273.19,272.77,273.18,1900.0,271.8445,272.0337,271.6155,272.0238,1900.0
2025-03-07 13:20:00,272.92,273.19,272.62,272.78,4642.0,271.7649,272.0337,271.4661,271.6255,4642.0
2025-03-07 13:25:00,272.78,272.86,272.12,272.79,5907.0,271.6255,271.7051,270.9683,271.6354,5907.0
2025-03-07 13:30:00,272.94,273.03,272.74,273.0,1835.0,271.7848,271.8744,271.5856,271.8445,1835.0
2025-03-07 13:35:00,272.75,274.0,272.75,273.57,10582.0,271.5956,272.8403,271.5956,272.4121,10582.0
2025-03-07 13:40:00,273.79,274.14,273.35,273.38,4203.0,272.6312,272.9797,272.193,272.2229,4203.0
2025-03-07 13:45:00,273.38,273.86,273.25,273.71,2400.0,272.2229,272.7009,272.0935,272.5515,2400.0
2025-03-07 13:50:00,273.42,273.59,273.0,273.5,7442.0,272.2628,272.432,271.8445,272.3424,7442.0
2025-03-07 13:55:00,273.58,273.97,273.58,273.74,1400.0,272.4221,272.8104,272.4221,272.5814,1400.0
2025-03-07 14:00:00,273.76,274.51,273.58,274.5,5258.0,272.6013,273.3481,272.4221,273.3382,5258.0
2025-03-07 14:05:00,274.5,274.63,274.13,274.3,9898.0,273.3382,273.4676,272.9697,273.139,9898.0
2025-03-07 14:10:00,274.62,275.05,274.04,274.87,3883.0,273.4577,273.8859,272.8801,273.7066,3883.0
2025-03-07 14:15:00,274.87,275.51,274.86,275.35,8234.0,273.7066,274.3439,273.6967,274.1846,8234.0
2025-03-07 14:20:00,275.56,275.85,274.99,275.71,4302.0,274.3937,274.6825,273.8261,274.5431,4302.0
2025-03-07 14:25:00,275.82,276.25,275.57,276.25,15676.0,274.6526,275.0808,274.4037,275.0808,15676.0
2025-03-07 14:30:00,276.09,276.7,276.09,276.67,2088.0,274.9215,275.5289,274.9215,275.499,2088.0
2025-03-07 14:35:00,276.67,276.96,275.94,276.06,11481.0,275.499,275.7878,274.7721,274.8916,11481.0
2025-03-07 14:40:00,276.25,276.74,276.24,276.41,936.0,275.0808,275.5687,275.0708,275.2401,936.0
2025-03-07 14:45:00,276.03,276.6,275.95,276.53,1500.0,274.8617,275.4293,274.782,275.3596,1500.0
2025-03-07 14:50:00,276.35,276.51,276.09,276.49,3637.0,275.1803,275.3397,274.9215,275.3198,3637.0
2025-03-07 14:55:00,276.2,276.62,276.14,276.29,3319.0,275.031,275.4492,274.9712,275.1206,3319.0
2025-03-07 15:00:00,276.13,276.33,275.74,276.33,8205.0,274.9613,275.1604,274.5729,275.1604,8205.0
2025-03-07 15:05:00,276.31,276.9,276.31,276.87,2907.0,275.1405,275.728,275.1405,275.6981,2907.0
2025-03-07 15:10:00,276.91,276.91,276.25,276.41,7790.0,275.738,275.738,275.0808,275.2401,7790.0
2025-03-07 15:15:00,276.28,277.12,275.92,277.05,6235.0,275.1106,275.9471,274.7522,275.8774,6235.0
2025-03-07 15:20:00,276.84,276.89,276.21,276.64,8200.0,275.6683,275.7181,275.0409,275.4691,8200.0
2025-03-07 15:25:00,276.66,277.08,276.66,277.08,3975.0,275.489,275.9073,275.489,275.9073,3975.0
2025-03-07 15:30:00,276.87,277.22,276.58,276.9,5095.0,275.6981,276.0467,275.4094,275.728,5095.0
2025-03-07 15:35:00,276.88,276.88,274.84,275.0,8655.0,275.7081,275.7081,273.6767,273.8361,8655.0
2025-03-07 15:40:00,275.04,275.76,274.42,275.68,6180.0,273.8759,274.5928,273.2585,274.5132,6180.0
2025-03-07 15:45:00,275.78,276.25,275.78,276.11,6638.0,274.6128,275.0808,274.6128,274.9414,6638.0
2025-03-07 15:50:00,276.1,276.48,275.7,276.48,15748.0,274.9314,275.3098,274.5331,275.3098,15748.0
2025-03-07 15:55:00,276.66,277.23,276.21,276.51,71075.0,275.489,276.0566,275.0409,275.3397,71075.0
2025-03-10 09:30:00,271.99,271.99,270.92,270.92,1300.0,270.8388,270.8388,269.7733,269.7733,1300.0
2025-03-10 09:35:00,271.16,272.17,271.01,271.62,21321.0,270.0123,271.018,269.863,270.4704,21321.0
2025-03-10 09:40:00,271.52,273.12,271.52,272.99,3088.0,270.3708,271.964,270.3708,271.8346,3088.0
2025-03-10 09:45:00,272.9,273.73,272.4,273.05,7871.0,271.745,272.5714,271.2471,271.8943,7871.0
2025-03-10 09:50:00,273.05,273.43,272.37,273.12,2109.0,271.8943,272.2727,271.2172,271.964,2109.0
2025-03-10 09:55:00,272.97,273.74,272.72,273.11,3167.0,271.8147,272.5814,271.5657,271.9541,3167.0
2025-03-10 10:00:00,272.72,272.79,271.12,271.35,5366.0,271.5657,271.6354,269.9725,270.2015,5366.0
2025-03-10 10:05:00,271.38,272.48,270.9,271.88,6068.0,270.2314,271.3267,269.7534,270.7293,6068.0
2025-03-10 10:10:00,272.66,274.66,272.63,274.44,5888.0,271.506,273.4975,271.4761,273.2784,5888.0
2025-03-10 10:15:00,274.19,274.45,273.4,273.6,1838.0,273.0295,273.2884,272.2428,272.442,1838.0
2025-03-10 10:20:00,273.64,274.26,273.4,273.94,4498.0,272.4818,273.0992,272.2428,272.7805,4498.0
2025-03-10 10:25:00,274.47,274.47,273.34,273.59,2845.0,273.3083,273.3083,272.1831,272.432,2845.0
2025-03-10 10:30:00,273.49,273.96,272.83,272.95,3565.0,272.3325,272.8005,271.6752,271.7947,3565.0
2025-03-10 10:35:00,272.96,273.31,272.63,273.23,1234.0,271.8047,272.1532,271.4761,272.0736,1234.0
2025-03-10 10:40:00,273.53,273.58,273.07,273.18,2106.0,272.3723,272.4221,271.9142,272.0238,2106.0
2025-03-10 10:45:00,272.91,273.42,272.69,273.31,2700.0,271.7549,272.2628,271.5358,272.1532,2700.0
2025-03-10 10:50:00,273.31,273.34,272.92,272.98,3740.0,272.1532,272.1831,271.7649,271.8246,3740.0
2025-03-10 10:55:00,273.15,273.74,273.15,273.56,796.0,271.9939,272.5814,271.9939,272.4022,796.0
2025-03-10 11:00:00,274.33,274.61,274.15,274.32,3294.0,273.1689,273.4477,272.9897,273.1589,3294.0
2025-03-10 11:05:00,274.62,275.44,274.61,275.24,3045.0,273.4577,274.2742,273.4477,274.075,3045.0
2025-03-10 11:10:00,275.41,275.49,275.08,275.49,540.0,274.2443,274.324,273.9157,274.324,540.0
2025-03-10 11:15:00,275.18,275.77,274.91,275.08,2469.0,274.0153,274.6028,273.7464,273.9157,2469.0
2025-03-10 11:20:00,275.03,275.31,274.8,275.18,1650.0,273.8659,274.1448,273.6369,274.0153,1650.0
2025-03-10 11:25:00,275.47,275.5,275.17,275.17,833.0,274.3041,274.3339,274.0053,274.0053,833.0
2025-03-10 11:30:00,275.38,275.91,275.38,275.91,400.0,274.2145,274.7422,274.2145,274.7422,400.0
2025-03-10 11:35:00,276.03,276.03,275.2,275.32,1400.0,274.8617,274.8617,274.0352,274.1547,1400.0
2025-03-10 11:40:00,275.38,275.38,273.99,274.32,3563.0,274.2145,274.2145,272.8303,273.1589,3563.0
2025-03-10 11:45:00,274.13,274.64,273.83,274.64,3475.0,272.9697,273.4776,272.671,273.4776,3475.0
2025-03-10 11:50:00,274.75,275.08,274.69,274.9,1600.0,273.5871,273.9157,273.5274,273.7365,1600.0
2025-03-10 11:55:00,274.61,275.05,274.47,274.84,3566.0,273.4477,273.8859,273.3083,273.6767,3566.0
2025-03-10 12:00:00,274.83,275.7,274.4,274.4,4309.0,273.6668,274.5331,273.2386,273.2386,4309.0
2025-03-10 12:05:00,274.5,275.13,274.09,275.13,1200.0,273.3382,273.9655,272.9299,273.9655,1200.0
2025-03-10 12:10:00,275.13,275.33,274.91,275.33,2000.0,273.9655,274.1647,273.7464,274.1647,2000.0
2025-03-10 12:15:00,275.07,275.27,274.12,274.61,2363.0,273.9058,274.1049,272.9598,273.4477,2363.0
2025-03-10 12:20:00,274.18,274.64,273.98,274.64,1624.0,273.0195,273.4776,272.8204,273.4776,1624.0
2025-03-10 12:25:00,274.69,274.97,274.29,274.78,1830.0,273.5274,273.8062,273.1291,273.617,1830.0
2025-03-10 12:30:00,274.83,275.12,274.82,275.12,917.0,273.6668,273.9556,273.6568,273.9556,917.0
2025-03-10 12:35:00,274.91,275.13,274.19,274.19,2765.0,273.7464,273.9655,273.0295,273.0295,2765.0
2025-03-10 12:40:00,274.22,274.59,274.2,274.45,1403.0,273.0594,273.4278,273.0394,273.2884,1403.0
2025-03-10 12:45:00,274.72,274.72,274.06,274.13,2409.0,273.5572,273.5572,272.9,272.9697,2409.0
2025-03-10 12:50:00,274.13,274.83,273.88,274.83,1986.0,272.9697,273.6668,272.7208,273.6668,1986.0
2025-03-10 12:55:00,275.13,275.13,274.67,274.71,1705.0,273.9655,273.9655,273.5075,273.5473,1705.0
2025-03-10 13:00:00,274.54,274.6,274.01,274.09,2416.0,273.378,273.4378,272.8503,272.9299,2416.0
2025-03-10 13:05:00,274.09,274.37,273.76,273.81,2550.0,272.9299,273.2087,272.6013,272.6511,2550.0
2025-03-10 13:10:00,273.79,273.99,273.46,273.98,2675.0,272.6312,272.8303,272.3026,272.8204,2675.0
2025-03-10 13:15:00,273.83,274.2,273.83,274.0,1882.0,272.671,273.0394,272.671,272.8403,1882.0
2025-03-10 13:20:00,273.91,274.45,273.91,274.15,2977.0,272.7507,273.2884,272.7507,272.9897,2977.0
2025-03-10 13:25:00,274.24,274.24,273.5,273.5,2610.0,273.0793,273.0793,272.3424,272.3424,2610.0
2025-03-10 13:30:00,273.67,273.73,272.91,273.07,1242.0,272.5117,272.5714,271.7549,271.9142,1242.0
2025-03-10 13:35:00,272.85,273.08,272.25,272.81,2375.0,271.6952,271.9242,271.0977,271.6553,2375.0
2025-03-10 13:40:00,272.58,272.98,272.58,272.91,1611.0,271.4263,271.8246,271.4263,271.7549,1611.0
2025-03-10 13:45:00,272.55,272.87,272.14,272.29,1478.0,271.3964,271.7151,270.9882,271.1375,1478.0
2025-03-10 13:50:00,272.33,272.69,272.14,272.33,2846.0,271.1774,271.5358,270.9882,271.1774,2846.0
2025-03-10 13:55:00,272.45,272.45,271.84,272.03,1950.0,271.2969,271.2969,270.6894,270.8786,1950.0
2025-03-10 14:00:00,272.0,272.25,271.76,271.78,781.0,270.8488,271.0977,270.6098,270.6297,781.0
2025-03-10 14:05:00,271.38,271.81,271.0,271.37,2815.0,270.2314,270.6596,269.853,270.2214,2815.0
2025-03-10 14:10:00,271.51,272.42,271.47,272.02,6223.0,270.3608,271.267,270.321,270.8687,6223.0
2025-03-10 14:15:00,272.23,272.4,271.95,272.09,4089.0,271.0778,271.2471,270.799,270.9384,4089.0
2025-03-10 14:20:00,272.28,272.28,271.0,271.48,6778.0,271.1276,271.1276,269.853,270.331,6778.0
2025-03-10 14:25:00,271.54,271.69,270.96,271.07,5494.0,270.3907,270.5401,269.8132,269.9227,5494.0
2025-03-10 14:30:00,271.2,271.23,271.03,271.23,3482.0,270.0521,270.082,269.8829,270.082,3482.0
2025-03-10 14:35:00,271.03,271.03,270.53,270.54,869.0,269.8829,269.8829,269.385,269.3949,869.0
2025-03-10 14:40:00,270.45,270.61,270.37,270.46,2035.0,269.3053,269.4646,269.2257,269.3153,2035.0
2025-03-10 14:45:00,270.46,270.46,270.0,270.26,5845.0,269.3153,269.3153,268.8572,269.1161,5845.0
2025-03-10 14:50:00,270.23,270.26,269.7,269.75,6878.0,269.0863,269.1161,268.5585,268.6083,6878.0
2025-03-10 14:55:00,269.73,269.73,269.07,269.17,2026.0,268.5884,268.5884,267.9312,268.0307,2026.0
2025-03-10 15:00:00,269.25,269.62,269.24,269.4,2204.0,268.1104,268.4788,268.1004,268.2598,2204.0
2025-03-10 15:05:00,269.77,269.89,269.06,269.08,3775.0,268.6282,268.7477,267.9212,267.9411,3775.0
2025-03-10 15:10:00,269.42,270.33,269.04,270.33,3231.0,268.2797,269.1858,267.9013,269.1858,3231.0
2025-03-10 15:15:00,270.58,271.14,270.58,270.97,3210.0,269.4348,269.9924,269.4348,269.8231,3210.0
2025-03-10 15:20:00,271.0,271.63,270.75,271.63,5406.0,269.853,270.4803,269.6041,270.4803,5406.0
2025-03-10 15:25:00,271.62,272.87,271.52,271.52,15012.0,270.4704,271.7151,270.3708,270.3708,15012.0
2025-03-10 15:30:00,271.49,272.14,271.2,272.14,1729.0,270.3409,270.9882,270.0521,270.9882,1729.0
2025-03-10 15:35:00,272.07,272.07,270.85,271.24,7014.0,270.9185,270.9185,269.7036,270.092,7014.0
2025-03-10 15:40:00,271.24,271.52,270.28,270.29,3781.0,270.092,270.3708,269.136,269.146,3781.0
2025-03-10 15:45:00,270.58,271.28,270.42,270.89,8405.0,269.4348,270.1318,269.2754,269.7435,8405.0
2025-03-10 15:50:00,271.32,271.62,270.57,271.0,9451.0,270.1716,270.4704,269.4248,269.853,9451.0
2025-03-10 15:55:00,271.13,271.68,270.13,270.29,45640.0,269.9824,270.5301,268.9867,269.146,45640.0
2025-03-11 09:30:00,268.62,270.44,266.75,268.8,18976.0,267.4831,269.2954,265.621,267.6623,18976.0
2025-03-11 09:35:00,268.97,269.27,267.17,267.99,1098.0,267.8316,268.1303,266.0392,266.8557,1098.0
2025-03-11 09:40:00,268.06,268.06,266.69,267.66,780.0,266.9254,266.9254,265.5612,266.5271,780.0
2025-03-11 09:45:00,267.28,267.28,266.23,267.22,2153.0,266.1487,266.1487,265.1032,266.089,2153.0
2025-03-11 09:50:00,267.2,267.26,266.0,266.22,3072.0,266.0691,266.1288,264.8742,265.0932,3072.0
2025-03-11 09:55:00,265.94,266.77,265.28,266.76,1005.0,264.8144,265.6409,264.1572,265.6309,1005.0
2025-03-11 10:00:00,265.75,268.11,265.01,265.18,2713.0,264.6252,266.9752,263.8883,264.0576,2713.0
2025-03-11 10:05:00,265.11,266.51,265.0,266.13,2883.0,263.9879,265.382,263.8784,265.0036,2883.0
2025-03-11 10:10:00,266.02,266.1,265.4,265.9,3434.0,264.8941,264.9737,264.2767,264.7746,3434.0
2025-03-11 10:15:00,265.69,265.7,264.22,265.31,1900.0,264.5655,264.5754,263.1017,264.1871,1900.0
2025-03-11 10:20:00,265.66,265.66,263.33,263.59,1321.0,264.5356,264.5356,262.2155,262.4744,1321.0
2025-03-11 10:25:00,263.98,264.35,263.21,264.09,3197.0,262.8627,263.2311,262.096,262.9722,3197.0
2025-03-11 10:30:00,264.15,264.43,263.7,263.7,1100.0,263.032,263.3108,262.5839,262.5839,1100.0
2025-03-11 10:35:00,263.63,263.66,262.95,262.96,1811.0,262.5142,262.5441,261.8371,261.847,1811.0
2025-03-11 10:40:00,263.0,263.84,263.0,263.84,900.0,261.8869,262.7233,261.8869,262.7233,900.0
2025-03-11 10:45:00,263.24,263.86,263.06,263.44,1379.0,262.1258,262.7432,261.9466,262.325,1379.0
2025-03-11 10:50:00,263.45,263.86,263.05,263.6,1630.0,262.3349,262.7432,261.9366,262.4843,1630.0
2025-03-11 10:55:00,263.28,263.35,262.95,263.12,5280.0,262.1657,262.2354,261.8371,262.0063,5280.0
2025-03-11 11:00:00,263.12,263.76,263.11,263.52,2530.0,262.0063,262.6436,261.9964,262.4047,2530.0
2025-03-11 11:05:00,263.65,264.64,263.46,264.64,3107.0,262.5341,263.5199,262.3449,263.5199,3107.0
2025-03-11 11:10:00,264.88,265.15,264.73,264.73,1000.0,263.7589,264.0278,263.6095,263.6095,1000.0
2025-03-11 11:15:00,265.02,265.02,264.92,265.01,400.0,263.8983,263.8983,263.7987,263.8883,400.0
2025-03-11 11:20:00,264.64,265.0,264.11,264.12,2885.0,263.5199,263.8784,262.9922,263.0021,2885.0
2025-03-11 11:25:00,263.66,264.41,263.5,263.5,1238.0,262.5441,263.2909,262.3847,262.3847,1238.0
2025-03-11 11:30:00,263.74,264.16,263.74,264.16,400.0,262.6237,263.0419,262.6237,263.0419,400.0
2025-03-11 11:35:00,263.64,263.82,263.64,263.82,398.0,262.5241,262.7034,262.5241,262.7034,398.0
2025-03-11 11:40:00,263.82,264.83,263.82,264.83,1112.0,262.7034,263.7091,262.7034,263.7091,1112.0
2025-03-11 11:45:00,264.37,264.65,264.35,264.65,2325.0,263.2511,263.5299,263.2311,263.5299,2325.0
2025-03-11 11:50:00,264.48,264.78,264.47,264.78,4036.0,263.3606,263.6593,263.3506,263.6593,4036.0
2025-03-11 11:55:00,264.88,265.07,264.07,264.29,2900.0,263.7589,263.9481,262.9523,263.1714,2900.0
2025-03-11 12:00:00,264.0,264.54,263.09,264.53,2889.0,262.8826,263.4203,261.9765,263.4104,2889.0
2025-03-11 12:05:00,264.06,264.28,263.52,263.65,1291.0,262.9424,263.1614,262.4047,262.5341,1291.0
2025-03-11 12:10:00,263.59,263.76,263.03,263.35,1805.0,262.4744,262.6436,261.9167,262.2354,1805.0
2025-03-11 12:15:00,263.44,263.6,263.44,263.51,600.0,262.325,262.4843,262.325,262.3947,600.0
2025-03-11 12:20:00,263.51,263.82,263.51,263.81,200.0,262.3947,262.7034,262.3947,262.6934,200.0
2025-03-11 12:25:00,263.79,264.49,263.62,264.26,2394.0,262.6735,263.3705,262.5042,263.1415,2394.0
2025-03-11 12:30:00,264.33,264.74,264.33,264.74,1650.0,263.2112,263.6195,263.2112,263.6195,1650.0
2025-03-11 12:35:00,264.84,264.99,264.23,264.37,1256.0,263.7191,263.8684,263.1116,263.2511,1256.0
2025-03-11 12:40:00,264.53,265.24,264.52,264.56,1411.0,263.4104,264.1174,263.4004,263.4403,1411.0
2025-03-11 12:45:00,264.87,264.87,264.4,264.55,691.0,263.7489,263.7489,263.2809,263.4303,691.0
2025-03-11 12:50:00,264.53,264.53,264.47,264.48,400.0,263.4104,263.4104,263.3506,263.3606,400.0
2025-03-11 12:55:00,264.78,264.78,264.15,264.67,6112.0,263.6593,263.6593,263.032,263.5498,6112.0
2025-03-11 13:00:00,264.9,264.95,264.56,264.83,2857.0,263.7788,263.8286,263.4403,263.7091,2857.0
2025-03-11 13:05:00,265.13,265.14,264.92,265.12,1130.0,264.0078,264.0178,263.7987,263.9979,1130.0
2025-03-11 13:10:00,265.11,265.51,265.11,265.36,4092.0,263.9879,264.3862,263.9879,264.2369,4092.0
2025-03-11 13:15:00,265.35,265.83,265.1,265.43,6957.0,264.2269,264.7049,263.978,264.3066,6957.0
2025-03-11 13:20:00,265.5,265.5,264.91,265.21,1500.0,264.3763,264.3763,263.7888,264.0875,1500.0
2025-03-11 13:25:00,264.95,264.95,264.65,264.92,701.0,263.8286,263.8286,263.5299,263.7987,701.0
2025-03-11 13:30:00,264.76,265.4,264.37,264.38,2841.0,263.6394,264.2767,263.2511,263.261,2841.0
2025-03-11 13:35:00,264.38,264.45,264.19,264.45,600.0,263.261,263.3307,263.0718,263.3307,600.0
2025-03-11 13:40:00,264.59,264.79,264.08,264.35,4747.0,263.4701,263.6693,262.9623,263.2311,4747.0
2025-03-11 13:45:00,264.39,265.28,264.39,264.75,1329.0,263.271,264.1572,263.271,263.6294,1329.0
2025-03-11 13:50:00,264.65,264.71,264.64,264.71,200.0,263.5299,263.5896,263.5199,263.5896,200.0
2025-03-11 13:55:00,264.1,264.54,263.95,264.52,821.0,262.9822,263.4203,262.8328,263.4004,821.0
2025-03-11 14:00:00,264.74,266.14,264.73,265.37,1915.0,263.6195,265.0136,263.6095,264.2468,1915.0
2025-03-11 14:05:00,264.86,265.07,264.44,264.8,2379.0,263.739,263.9481,263.3208,263.6792,2379.0
2025-03-11 14:10:00,265.0,265.25,264.88,265.25,501.0,263.8784,264.1273,263.7589,264.1273,501.0
2025-03-11 14:15:00,265.33,265.66,265.06,265.66,2917.0,264.207,264.5356,263.9381,264.5356,2917.0
2025-03-11 14:20:00,265.63,266.69,265.63,266.03,2898.0,264.5057,265.5612,264.5057,264.904,2898.0
2025-03-11 14:25:00,266.25,266.36,266.0,266.0,2910.0,265.1231,265.2326,264.8742,264.8742,2910.0
2025-03-11 14:30:00,266.24,266.24,265.58,265.84,3799.0,265.1131,265.1131,264.4559,264.7148,3799.0
2025-03-11 14:35:00,265.56,265.93,265.02,265.77,2937.0,264.436,264.8045,263.8983,264.6451,2937.0
2025-03-11 14:40:00,266.44,267.82,266.44,267.59,1834.0,265.3123,266.6865,265.3123,266.4574,1834.0
2025-03-11 14:45:00,267.63,267.89,267.3,267.51,3893.0,266.4973,266.7562,266.1687,266.3778,3893.0
2025-03-11 14:50:00,267.51,268.92,267.51,268.56,3342.0,266.3778,267.7818,266.3778,267.4233,3342.0
2025-03-11 14:55:00,268.39,268.73,267.94,268.14,4540.0,267.254,267.5926,266.8059,267.0051,4540.0
2025-03-11 15:00:00,268.38,268.39,266.65,266.88,2175.0,267.2441,267.254,265.5214,265.7504,2175.0
2025-03-11 15:05:00,267.14,267.63,266.89,266.99,2837.0,266.0093,266.4973,265.7604,265.86,2837.0
2025-03-11 15:10:00,266.89,267.19,266.25,266.26,2958.0,265.7604,266.0591,265.1231,265.1331,2958.0
2025-03-11 15:15:00,266.13,266.14,265.29,265.58,5443.0,265.0036,265.0136,264.1672,264.4559,5443.0
2025-03-11 15:20:00,265.45,266.36,265.44,265.71,3289.0,264.3265,265.2326,264.3165,264.5854,3289.0
2025-03-11 15:25:00,265.55,266.49,265.55,266.02,2428.0,264.4261,265.3621,264.4261,264.8941,2428.0
2025-03-11 15:30:00,265.75,266.27,265.75,265.98,3499.0,264.6252,265.143,264.6252,264.8542,3499.0
2025-03-11 15:35:00,265.98,266.87,265.98,266.58,7093.0,264.8542,265.7405,264.8542,265.4517,7093.0
2025-03-11 15:40:00,266.54,266.82,266.24,266.69,10024.0,265.4119,265.6907,265.1131,265.5612,10024.0
2025-03-11 15:45:00,266.99,266.99,266.2,266.73,6833.0,265.86,265.86,265.0733,265.6011,6833.0
2025-03-11 15:50:00,266.3,266.3,265.26,265.86,13814.0,265.1729,265.1729,264.1373,264.7347,13814.0
2025-03-11 15:55:00,265.68,265.86,265.03,265.03,60454.0,264.5555,264.7347,263.9083,263.9083,60454.0
2025-03-12 09:30:00,267.81,268.65,266.67,266.67,8759.0,266.6765,267.5129,265.5413,265.5413,8759.0
2025-03-12 09:35:00,266.41,266.41,265.41,265.41,2385.0,265.2824,265.2824,264.2867,264.2867,2385.0
2025-03-12 09:40:00,265.77,266.14,264.0,264.56,3975.0,264.6451,265.0136,262.8826,263.4403,3975.0
2025-03-12 09:45:00,264.56,264.99,263.5,264.25,4085.0,263.4403,263.8684,262.3847,263.1316,4085.0
2025-03-12 09:50:00,264.01,264.84,262.76,262.76,2053.0,262.8926,263.7191,261.6479,261.6479,2053.0
2025-03-12 09:55:00,262.76,263.31,261.94,263.05,5547.0,261.6479,262.1955,260.8313,261.9366,5547.0
2025-03-12 10:00:00,263.04,263.46,261.75,262.35,5849.0,261.9267,262.3449,260.6421,261.2396,5849.0
2025-03-12 10:05:00,262.16,263.06,261.81,262.27,13795.0,261.0504,261.9466,260.7019,261.1599,13795.0
2025-03-12 10:10:00,261.85,262.66,261.17,261.4,5741.0,260.7417,261.5483,260.0646,260.2936,5741.0
2025-03-12 10:15:00,261.33,261.81,261.25,261.67,5132.0,260.2239,260.7019,260.1443,260.5625,5132.0
2025-03-12 10:20:00,261.38,261.69,260.95,260.95,5103.0,260.2737,260.5824,259.8455,259.8455,5103.0
2025-03-12 10:25:00,260.67,261.54,260.59,260.86,3856.0,259.5667,260.433,259.4871,259.7559,3856.0
2025-03-12 10:30:00,260.55,260.56,259.23,259.4,9344.0,259.4472,259.4572,258.1328,258.3021,9344.0
2025-03-12 10:35:00,259.57,260.21,259.46,259.46,4393.0,258.4714,259.1087,258.3618,258.3618,4393.0
2025-03-12 10:40:00,259.86,260.16,259.01,259.01,5682.0,258.7601,259.0589,257.9137,257.9137,5682.0
2025-03-12 10:45:00,259.0,259.52,258.57,259.23,7988.0,257.9038,258.4216,257.4756,258.1328,7988.0
2025-03-12 10:50:00,259.21,260.06,259.08,259.65,12441.0,258.1129,258.9593,257.9834,258.551,12441.0
2025-03-12 10:55:00,259.53,259.53,258.91,259.38,3589.0,258.4315,258.4315,257.8142,258.2822,3589.0
2025-03-12 11:00:00,259.19,259.5,258.93,258.97,4834.0,258.093,258.4017,257.8341,257.8739,4834.0
2025-03-12 11:05:00,258.99,259.45,258.62,258.99,10475.0,257.8938,258.3519,257.5254,257.8938,10475.0
2025-03-12 11:10:00,259.01,260.47,258.91,260.28,12222.0,257.9137,259.3676,257.8142,259.1784,12222.0
2025-03-12 11:15:00,260.56,261.35,260.29,261.35,5081.0,259.4572,260.2438,259.1883,260.2438,5081.0
2025-03-12 11:20:00,260.98,261.2,260.64,260.98,3130.0,259.8754,260.0945,259.5368,259.8754,3130.0
2025-03-12 11:25:00,260.79,261.61,260.78,261.61,7132.0,259.6862,260.5027,259.6762,260.5027,7132.0
2025-03-12 11:30:00,261.44,261.66,261.37,261.45,3791.0,260.3335,260.5525,260.2638,260.3434,3791.0
2025-03-12 11:35:00,262.05,262.61,261.89,262.37,3113.0,260.9409,261.4985,260.7816,261.2595,3113.0
2025-03-12 11:40:00,262.37,262.81,262.3,262.49,3421.0,261.2595,261.6977,261.1898,261.379,3421.0
2025-03-12 11:45:00,262.45,263.21,262.43,263.01,2878.0,261.3392,262.096,261.3193,261.8968,2878.0
2025-03-12 11:50:00,262.97,263.03,262.68,262.68,1307.0,261.857,261.9167,261.5682,261.5682,1307.0
2025-03-12 11:55:00,262.53,263.45,262.06,263.45,2874.0,261.4188,262.3349,260.9508,262.3349,2874.0
2025-03-12 12:00:00,262.97,263.1,262.35,262.35,412.0,261.857,261.9864,261.2396,261.2396,412.0
2025-03-12 12:05:00,262.8,263.19,262.57,263.19,1483.0,261.6877,262.076,261.4587,262.076,1483.0
2025-03-12 12:10:00,263.71,263.71,263.14,263.52,1835.0,262.5938,262.5938,262.0263,262.4047,1835.0
2025-03-12 12:15:00,263.17,263.64,263.17,263.32,965.0,262.0561,262.5241,262.0561,262.2055,965.0
2025-03-12 12:20:00,263.84,264.29,263.31,263.85,2613.0,262.7233,263.1714,262.1955,262.7333,2613.0
2025-03-12 12:25:00,263.32,263.64,263.32,263.47,400.0,262.2055,262.5241,262.2055,262.3549,400.0
2025-03-12 12:30:00,263.65,264.01,263.3,263.86,936.0,262.5341,262.8926,262.1856,262.7432,936.0
2025-03-12 12:35:00,263.7,263.71,263.3,263.55,1344.0,262.5839,262.5938,262.1856,262.4345,1344.0
2025-03-12 12:40:00,263.43,263.43,262.41,262.41,1384.0,262.315,262.315,261.2994,261.2994,1384.0
2025-03-12 12:45:00,262.46,263.04,262.13,262.78,2441.0,261.3491,261.9267,261.0205,261.6678,2441.0
2025-03-12 12:50:00,262.89,262.89,262.0,262.0,2512.0,261.7773,261.7773,260.8911,260.8911,2512.0
2025-03-12 12:55:00,262.14,262.21,260.93,261.18,2429.0,261.0305,261.1002,259.8256,260.0746,2429.0
2025-03-12 13:00:00,261.0,261.91,260.81,261.74,3248.0,259.8953,260.8015,259.7061,260.6322,3248.0
2025-03-12 13:05:00,261.71,262.25,261.57,262.25,1274.0,260.6023,261.14,260.4629,261.14,1274.0
2025-03-12 13:10:00,262.22,262.59,262.13,262.55,1514.0,261.1102,261.4786,261.0205,261.4388,1514.0
2025-03-12 13:15:00,262.52,262.62,262.24,262.62,1296.0,261.4089,261.5085,261.1301,261.5085,1296.0
2025-03-12 13:20:00,262.66,263.78,262.66,263.56,500.0,261.5483,262.6636,261.5483,262.4445,500.0
2025-03-12 13:25:00,263.46,263.62,263.35,263.44,1730.0,262.3449,262.5042,262.2354,262.325,1730.0
2025-03-12 13:30:00,263.28,263.73,263.28,263.6,1020.0,262.1657,262.6138,262.1657,262.4843,1020.0
2025-03-12 13:35:00,263.44,263.77,263.44,263.45,1598.0,262.325,262.6536,262.325,262.3349,1598.0
2025-03-12 13:40:00,263.45,263.62,263.25,263.26,1463.0,262.3349,262.5042,262.1358,262.1458,1463.0
2025-03-12 13:45:00,263.53,263.74,263.3,263.3,1500.0,262.4146,262.6237,262.1856,262.1856,1500.0
2025-03-12 13:50:00,263.09,263.26,262.82,262.84,1575.0,261.9765,262.1458,261.7076,261.7275,1575.0
2025-03-12 13:55:00,262.48,262.69,261.96,262.23,3275.0,261.3691,261.5782,260.8513,261.1201,3275.0
2025-03-12 14:00:00,261.96,262.69,261.72,261.95,2429.0,260.8513,261.5782,260.6123,260.8413,2429.0
2025-03-12 14:05:00,261.81,262.22,261.51,261.98,3805.0,260.7019,261.1102,260.4032,260.8712,3805.0
2025-03-12 14:10:00,262.16,262.58,262.12,262.34,1100.0,261.0504,261.4686,261.0106,261.2296,1100.0
2025-03-12 14:15:00,262.23,262.86,262.23,262.71,1557.0,261.1201,261.7474,261.1201,261.5981,1557.0
2025-03-12 14:20:00,262.5,262.78,262.41,262.45,1276.0,261.389,261.6678,261.2994,261.3392,1276.0
2025-03-12 14:25:00,262.41,262.98,262.41,262.7,3550.0,261.2994,261.8669,261.2994,261.5881,3550.0
2025-03-12 14:30:00,263.02,263.19,262.79,263.19,2742.0,261.9068,262.076,261.6777,262.076,2742.0
2025-03-12 14:35:00,263.12,263.32,262.9,263.12,1986.0,262.0063,262.2055,261.7873,262.0063,1986.0
2025-03-12 14:40:00,263.29,263.69,263.12,263.37,2641.0,262.1756,262.5739,262.0063,262.2553,2641.0
2025-03-12 14:45:00,263.35,263.52,263.06,263.27,5779.0,262.2354,262.4047,261.9466,262.1557,5779.0
2025-03-12 14:50:00,263.25,263.38,262.66,262.69,4111.0,262.1358,262.2652,261.5483,261.5782,4111.0
2025-03-12 14:55:00,262.69,263.14,262.59,262.94,5712.0,261.5782,262.0263,261.4786,261.8271,5712.0
2025-03-12 15:00:00,262.95,262.95,262.12,262.8,5298.0,261.8371,261.8371,261.0106,261.6877,5298.0
2025-03-12 15:05:00,262.83,263.0,262.54,263.0,2167.0,261.7176,261.8869,261.4288,261.8869,2167.0
2025-03-12 15:10:00,262.81,263.0,262.77,262.89,4562.0,261.6977,261.8869,261.6578,261.7773,4562.0
2025-03-12 15:15:00,262.94,263.67,262.87,263.6,3291.0,261.8271,262.554,261.7574,262.4843,3291.0
2025-03-12 15:20:00,263.64,263.64,262.68,262.75,3230.0,262.5241,262.5241,261.5682,261.6379,3230.0
2025-03-12 15:25:00,262.95,263.39,262.88,262.92,5332.0,261.8371,262.2752,261.7674,261.8072,5332.0
2025-03-12 15:30:00,263.01,263.06,262.25,262.25,2129.0,261.8968,261.9466,261.14,261.14,2129.0
2025-03-12 15:35:00,262.03,262.31,261.76,262.16,2775.0,260.921,261.1998,260.6521,261.0504,2775.0
2025-03-12 15:40:00,262.01,262.45,261.55,262.45,3031.0,260.901,261.3392,260.443,261.3392,3031.0
2025-03-12 15:45:00,262.64,262.68,261.74,262.35,3779.0,261.5284,261.5682,260.6322,261.2396,3779.0
2025-03-12 15:50:00,262.32,262.63,261.52,261.85,10084.0,261.2097,261.5184,260.4131,260.7417,10084.0
2025-03-12 15:55:00,262.03,262.33,261.24,261.91,37053.0,260.921,261.2197,260.1343,260.8015,37053.0
2025-03-13 09:30:00,260.52,260.93,258.35,258.74,11304.0,259.4174,259.8256,257.2565,257.6449,11304.0
2025-03-13 09:35:00,259.28,259.52,259.28,259.36,1084.0,258.1826,258.4216,258.1826,258.2623,1084.0
2025-03-13 09:40:00,259.4,260.09,259.39,259.39,1713.0,258.3021,258.9892,258.2921,258.2921,1713.0
2025-03-13 09:45:00,259.08,259.4,258.44,258.9,1905.0,257.9834,258.3021,257.3462,257.8042,1905.0
2025-03-13 09:50:00,258.36,258.62,257.75,258.08,1650.0,257.2665,257.5254,256.6591,256.9877,1650.0
2025-03-13 09:55:00,258.1,258.1,257.89,258.02,1101.0,257.0076,257.0076,256.7985,256.9279,1101.0
2025-03-13 10:00:00,257.93,258.61,257.93,258.27,3692.0,256.8383,257.5154,256.8383,257.1769,3692.0
2025-03-13 10:05:00,258.42,259.23,258.42,258.63,1977.0,257.3262,258.1328,257.3262,257.5353,1977.0
2025-03-13 10:10:00,258.68,259.85,258.63,259.81,2566.0,257.5851,258.7502,257.5353,258.7104,2566.0
2025-03-13 10:15:00,259.95,260.04,259.9,260.04,2388.0,258.8498,258.9394,258.8,258.9394,2388.0
2025-03-13 10:20:00,260.05,260.25,259.43,259.68,2348.0,258.9493,259.1485,258.332,258.5809,2348.0
2025-03-13 10:25:00,259.86,259.9,259.25,259.25,3911.0,258.7601,258.8,258.1527,258.1527,3911.0
2025-03-13 10:30:00,259.36,259.43,258.56,258.56,3173.0,258.2623,258.332,257.4656,257.4656,3173.0
2025-03-13 10:35:00,258.86,258.86,257.74,257.74,6673.0,257.7644,257.7644,256.6491,256.6491,6673.0
2025-03-13 10:40:00,257.89,258.5,257.79,258.4,2692.0,256.7985,257.4059,256.6989,257.3063,2692.0
2025-03-13 10:45:00,258.37,258.97,257.99,257.99,1458.0,257.2764,257.8739,256.8981,256.8981,1458.0
2025-03-13 10:50:00,258.02,258.49,257.91,257.91,1201.0,256.9279,257.3959,256.8184,256.8184,1201.0
2025-03-13 10:55:00,257.91,258.15,257.58,258.15,4285.0,256.8184,257.0574,256.4898,257.0574,4285.0
2025-03-13 11:00:00,258.22,258.43,258.14,258.43,1000.0,257.1271,257.3362,257.0474,257.3362,1000.0
2025-03-13 11:05:00,258.36,258.45,257.85,257.85,1016.0,257.2665,257.3561,256.7587,256.7587,1016.0
2025-03-13 11:10:00,257.91,258.05,257.7,257.74,1827.0,256.8184,256.9578,256.6093,256.6491,1827.0
2025-03-13 11:15:00,257.9,257.9,257.74,257.86,364.0,256.8084,256.8084,256.6491,256.7686,364.0
2025-03-13 11:20:00,258.03,258.48,257.87,258.05,2648.0,256.9379,257.386,256.7786,256.9578,2648.0
2025-03-13 11:25:00,258.25,258.36,258.03,258.03,600.0,257.157,257.2665,256.9379,256.9379,600.0
2025-03-13 11:30:00,258.17,258.19,257.7,257.99,1574.0,257.0773,257.0972,256.6093,256.8981,1574.0
2025-03-13 11:35:00,257.64,257.71,257.01,257.19,993.0,256.5495,256.6192,255.9222,256.1014,993.0
2025-03-13 11:40:00,257.02,257.97,256.98,257.64,900.0,255.9322,256.8781,255.8923,256.5495,900.0
2025-03-13 11:45:00,256.83,257.2,256.83,257.2,700.0,255.743,256.1114,255.743,256.1114,700.0
2025-03-13 11:50:00,257.13,257.51,256.8,257.33,1509.0,256.0417,256.4201,255.7131,256.2409,1509.0
2025-03-13 11:55:00,257.0,257.18,256.99,257.12,580.0,255.9122,256.0915,255.9023,256.0317,580.0
2025-03-13 12:00:00,257.04,257.64,257.04,257.57,447.0,255.9521,256.5495,255.9521,256.4798,447.0
2025-03-13 12:05:00,257.84,258.47,257.57,258.47,700.0,256.7487,257.376,256.4798,257.376,700.0
2025-03-13 12:10:00,258.49,258.49,257.94,258.24,1148.0,257.3959,257.3959,256.8483,257.147,1148.0
2025-03-13 12:15:00,257.95,257.95,257.34,257.94,2886.0,256.8582,256.8582,256.2508,256.8483,2886.0
2025-03-13 12:20:00,258.02,258.18,257.51,257.51,1877.0,256.9279,257.0873,256.4201,256.4201,1877.0
2025-03-13 12:25:00,257.82,257.93,257.66,257.72,2972.0,256.7288,256.8383,256.5695,256.6292,2972.0
2025-03-13 12:30:00,257.59,258.04,257.59,258.04,2287.0,256.4998,256.9478,256.4998,256.9478,2287.0
2025-03-13 12:35:00,257.93,258.39,257.91,258.09,1946.0,256.8383,257.2964,256.8184,256.9976,1946.0
2025-03-13 12:40:00,258.02,258.47,258.02,258.31,2151.0,256.9279,257.376,256.9279,257.2167,2151.0
2025-03-13 12:45:00,258.26,258.38,257.25,257.26,1601.0,257.1669,257.2864,256.1612,256.1711,1601.0
2025-03-13 12:50:00,257.5,258.37,257.5,257.91,2810.0,256.4101,257.2764,256.4101,256.8184,2810.0
2025-03-13 12:55:00,257.96,258.1,257.96,258.1,296.0,256.8682,257.0076,256.8682,257.0076,296.0
2025-03-13 13:00:00,258.13,258.37,257.94,257.94,1487.0,257.0375,257.2764,256.8483,256.8483,1487.0
2025-03-13 13:05:00,258.27,258.27,257.7,257.86,972.0,257.1769,257.1769,256.6093,256.7686,972.0
2025-03-13 13:10:00,257.53,257.53,256.92,256.92,625.0,256.44,256.44,255.8326,255.8326,625.0
2025-03-13 13:15:00,257.09,257.1,256.4,256.4,1601.0,256.0019,256.0118,255.3148,255.3148,1601.0
2025-03-13 13:20:00,256.53,256.57,256.41,256.41,417.0,255.4442,255.4841,255.3247,255.3247,417.0
2025-03-13 13:25:00,256.55,256.6,256.32,256.6,554.0,255.4642,255.5139,255.2351,255.5139,554.0
2025-03-13 13:30:00,256.24,256.24,256.0,256.0,550.0,255.1555,255.1555,254.9165,254.9165,550.0
2025-03-13 13:35:00,255.72,255.72,255.51,255.51,211.0,254.6377,254.6377,254.4286,254.4286,211.0
2025-03-13 13:40:00,255.95,255.95,255.68,255.68,404.0,254.8667,254.8667,254.5978,254.5978,404.0
2025-03-13 13:45:00,255.84,255.84,255.64,255.79,680.0,254.7572,254.7572,254.558,254.7074,680.0
2025-03-13 13:50:00,255.96,256.11,255.8,256.03,1063.0,254.8767,255.026,254.7173,254.9464,1063.0
2025-03-13 13:55:00,256.03,256.06,255.11,255.11,2419.0,254.9464,254.9762,254.0302,254.0302,2419.0
2025-03-13 14:00:00,255.11,255.65,255.11,255.33,13036.0,254.0302,254.568,254.0302,254.2493,13036.0
2025-03-13 14:05:00,255.25,255.72,255.15,255.47,23420.0,254.1697,254.6377,254.0701,254.3887,23420.0
2025-03-13 14:10:00,255.47,256.53,255.33,256.2,6268.0,254.3887,255.4442,254.2493,255.1156,6268.0
2025-03-13 14:15:00,256.14,256.31,255.74,256.12,1851.0,255.0559,255.2252,254.6576,255.036,1851.0
2025-03-13 14:20:00,256.09,256.37,255.89,256.33,1799.0,255.0061,255.2849,254.8069,255.2451,1799.0
2025-03-13 14:25:00,256.42,256.7,256.42,256.65,2500.0,255.3347,255.6135,255.3347,255.5637,2500.0
2025-03-13 14:30:00,256.54,257.24,256.53,256.81,3395.0,255.4542,256.1512,255.4442,255.7231,3395.0
2025-03-13 14:35:00,256.76,256.85,256.62,256.84,1307.0,255.6733,255.7629,255.5339,255.7529,1307.0
2025-03-13 14:40:00,256.71,256.75,256.39,256.7,2646.0,255.6235,255.6633,255.3048,255.6135,2646.0
2025-03-13 14:45:00,256.66,256.94,256.64,256.94,824.0,255.5737,255.8525,255.5538,255.8525,824.0
2025-03-13 14:50:00,256.63,256.87,256.59,256.87,900.0,255.5438,255.7828,255.504,255.7828,900.0
2025-03-13 14:55:00,257.04,257.47,257.0,257.47,2096.0,255.9521,256.3803,255.9122,256.3803,2096.0
2025-03-13 15:00:00,257.5,257.91,256.97,257.12,2195.0,256.4101,256.8184,255.8824,256.0317,2195.0
2025-03-13 15:05:00,256.94,256.99,256.59,256.7,1534.0,255.8525,255.9023,255.504,255.6135,1534.0
2025-03-13 15:10:00,256.53,257.12,256.53,256.91,1795.0,255.4442,256.0317,255.4442,255.8226,1795.0
2025-03-13 15:15:00,256.78,257.15,256.78,256.98,957.0,255.6932,256.0616,255.6932,255.8923,957.0
2025-03-13 15:20:00,256.58,256.62,256.39,256.48,800.0,255.494,255.5339,255.3048,255.3944,800.0
2025-03-13 15:25:00,256.35,256.49,255.64,255.92,1606.0,255.265,255.4044,254.558,254.8368,1606.0
2025-03-13 15:30:00,255.98,256.44,255.97,256.44,1144.0,254.8966,255.3546,254.8866,255.3546,1144.0
2025-03-13 15:35:00,256.49,256.49,255.7,255.84,3427.0,255.4044,255.4044,254.6178,254.7572,3427.0
2025-03-13 15:40:00,255.85,256.52,255.85,256.09,1119.0,254.7671,255.4343,254.7671,255.0061,1119.0
2025-03-13 15:45:00,256.08,256.68,255.91,256.18,2632.0,254.9961,255.5936,254.8269,255.0957,2632.0
2025-03-13 15:50:00,256.05,256.19,255.64,255.81,3495.0,254.9663,255.1057,254.558,254.7273,3495.0
2025-03-13 15:55:00,255.98,256.04,254.99,255.29,23605.0,254.8966,254.9563,253.9108,254.2095,23605.0
2025-03-14 09:30:00,259.37,259.37,258.88,258.88,5617.0,258.2722,258.2722,257.7843,257.7843,5617.0
2025-03-14 09:35:00,258.82,259.16,258.57,258.57,635.0,257.7245,258.0631,257.4756,257.4756,635.0
2025-03-14 09:40:00,259.46,259.46,258.83,258.91,625.0,258.3618,258.3618,257.7345,257.8142,625.0
2025-03-14 09:45:00,258.72,259.67,258.6,258.96,5443.0,257.625,258.5709,257.5055,257.864,5443.0
2025-03-14 09:50:00,259.34,259.97,259.2,259.97,6823.0,258.2423,258.8697,258.1029,258.8697,6823.0
2025-03-14 09:55:00,259.49,259.49,258.12,258.12,2026.0,258.3917,258.3917,257.0275,257.0275,2026.0
2025-03-14 10:00:00,258.0,258.0,257.07,257.69,6726.0,256.908,256.908,255.982,256.5993,6726.0
2025-03-14 10:05:00,258.2,258.36,257.24,257.25,5966.0,257.1072,257.2665,256.1512,256.1612,5966.0
2025-03-14 10:10:00,256.69,257.29,256.4,256.98,1124.0,255.6036,256.201,255.3148,255.8923,1124.0
2025-03-14 10:15:00,256.4,256.41,255.9,255.91,659.0,255.3148,255.3247,254.8169,254.8269,659.0
2025-03-14 10:20:00,256.23,256.47,255.45,256.47,5437.0,255.1455,255.3845,254.3688,255.3845,5437.0
2025-03-14 10:25:00,256.66,257.0,256.08,256.08,14121.0,255.5737,255.9122,254.9961,254.9961,14121.0
2025-03-14 10:30:00,256.17,257.32,256.17,257.31,1963.0,255.0858,256.2309,255.0858,256.2209,1963.0
2025-03-14 10:35:00,257.2,257.92,256.82,257.92,3736.0,256.1114,256.8284,255.733,256.8284,3736.0
2025-03-14 10:40:00,257.63,257.97,257.62,257.75,1728.0,256.5396,256.8781,256.5296,256.6591,1728.0
2025-03-14 10:45:00,258.06,258.16,257.8,257.82,1624.0,256.9678,257.0673,256.7089,256.7288,1624.0
2025-03-14 10:50:00,257.81,258.37,257.81,258.0,1224.0,256.7188,257.2764,256.7188,256.908,1224.0
2025-03-14 10:55:00,257.97,259.22,257.93,259.22,5891.0,256.8781,258.1229,256.8383,258.1229,5891.0
2025-03-14 11:00:00,259.25,259.38,258.71,259.02,1953.0,258.1527,258.2822,257.615,257.9237,1953.0
2025-03-14 11:05:00,258.84,258.84,258.52,258.55,1427.0,257.7445,257.7445,257.4258,257.4557,1427.0
2025-03-14 11:10:00,258.56,258.71,258.55,258.67,800.0,257.4656,257.615,257.4557,257.5752,800.0
2025-03-14 11:15:00,258.71,259.04,258.71,258.89,4905.0,257.615,257.9436,257.615,257.7942,4905.0
2025-03-14 11:20:00,259.07,259.08,258.77,259.08,852.0,257.9735,257.9834,257.6748,257.9834,852.0
2025-03-14 11:25:00,259.08,259.39,258.82,258.82,5593.0,257.9834,258.2921,257.7245,257.7245,5593.0
2025-03-14 11:30:00,258.97,259.35,258.96,259.13,4002.0,257.8739,258.2523,257.864,258.0332,4002.0
2025-03-14 11:35:00,259.22,259.22,258.49,258.49,919.0,258.1229,258.1229,257.3959,257.3959,919.0
2025-03-14 11:40:00,258.86,258.88,258.6,258.88,3483.0,257.7644,257.7843,257.5055,257.7843,3483.0
2025-03-14 11:45:00,259.03,259.03,258.37,258.93,2306.0,257.9337,257.9337,257.2764,257.8341,2306.0
2025-03-14 11:50:00,258.76,258.96,258.64,258.96,2450.0,257.6648,257.864,257.5453,257.864,2450.0
2025-03-14 11:55:00,258.99,259.2,258.99,259.2,1255.0,257.8938,258.1029,257.8938,258.1029,1255.0
2025-03-14 12:00:00,259.45,259.48,259.21,259.21,1001.0,258.3519,258.3818,258.1129,258.1129,1001.0
2025-03-14 12:05:00,259.51,259.51,259.06,259.06,1143.0,258.4116,258.4116,257.9635,257.9635,1143.0
2025-03-14 12:10:00,259.3,259.31,258.8,258.8,568.0,258.2025,258.2125,257.7046,257.7046,568.0
2025-03-14 12:15:00,258.58,258.58,258.58,258.58,280.0,257.4856,257.4856,257.4856,257.4856,280.0
2025-03-14 12:20:00,258.81,258.83,258.74,258.74,1540.0,257.7146,257.7345,257.6449,257.6449,1540.0
2025-03-14 12:25:00,258.63,258.63,258.29,258.37,1969.0,257.5353,257.5353,257.1968,257.2764,1969.0
2025-03-14 12:30:00,258.3,258.5,258.15,258.43,3858.0,257.2067,257.4059,257.0574,257.3362,3858.0
2025-03-14 12:35:00,258.46,258.85,258.46,258.81,3761.0,257.3661,257.7544,257.3661,257.7146,3761.0
2025-03-14 12:40:00,258.65,259.37,258.65,259.37,3767.0,257.5553,258.2722,257.5553,258.2722,3767.0
2025-03-14 12:45:00,259.45,259.72,259.36,259.72,11730.0,258.3519,258.6207,258.2623,258.6207,11730.0
2025-03-14 12:50:00,259.78,260.39,259.78,260.24,4879.0,258.6805,259.2879,258.6805,259.1385,4879.0
2025-03-14 12:55:00,260.06,260.15,259.78,260.15,2646.0,258.9593,259.0489,258.6805,259.0489,2646.0
2025-03-14 13:00:00,260.15,260.84,259.99,260.0,7841.0,259.0489,259.736,258.8896,258.8996,7841.0
2025-03-14 13:05:00,259.85,260.4,259.56,259.84,19150.0,258.7502,259.2979,258.4614,258.7402,19150.0
2025-03-14 13:10:00,259.66,259.68,258.84,259.33,18396.0,258.561,258.5809,257.7445,258.2324,18396.0
2025-03-14 13:15:00,259.18,259.36,258.84,258.84,1726.0,258.083,258.2623,257.7445,257.7445,1726.0
2025-03-14 13:20:00,258.7,258.97,258.4,258.4,3921.0,257.6051,257.8739,257.3063,257.3063,3921.0
2025-03-14 13:25:00,258.6,258.97,258.59,258.7,2494.0,257.5055,257.8739,257.4955,257.6051,2494.0
2025-03-14 13:30:00,258.79,259.05,258.78,258.9,801.0,257.6947,257.9536,257.6847,257.8042,801.0
2025-03-14 13:35:00,258.81,258.83,258.62,258.75,1216.0,257.7146,257.7345,257.5254,257.6548,1216.0
2025-03-14 13:40:00,258.83,258.97,258.43,258.43,2292.0,257.7345,257.8739,257.3362,257.3362,2292.0
2025-03-14 13:45:00,258.25,258.52,258.25,258.52,2608.0,257.157,257.4258,257.157,257.4258,2608.0
2025-03-14 13:50:00,258.6,258.82,258.6,258.8,1503.0,257.5055,257.7245,257.5055,257.7046,1503.0
2025-03-14 13:55:00,258.66,258.89,258.55,258.64,3522.0,257.5652,257.7942,257.4557,257.5453,3522.0
2025-03-14 14:00:00,258.62,259.11,258.61,259.11,2084.0,257.5254,258.0133,257.5154,258.0133,2084.0
2025-03-14 14:05:00,258.94,259.09,258.93,259.07,985.0,257.844,257.9934,257.8341,257.9735,985.0
2025-03-14 14:10:00,258.75,258.93,258.45,258.56,1522.0,257.6548,257.8341,257.3561,257.4656,1522.0
2025-03-14 14:15:00,258.35,258.41,258.14,258.22,3588.0,257.2565,257.3163,257.0474,257.1271,3588.0
2025-03-14 14:20:00,258.35,258.35,257.93,258.12,2912.0,257.2565,257.2565,256.8383,257.0275,2912.0
2025-03-14 14:25:00,258.09,258.6,258.09,258.38,5154.0,256.9976,257.5055,256.9976,257.2864,5154.0
2025-03-14 14:30:00,258.58,259.2,258.58,259.12,3408.0,257.4856,258.1029,257.4856,258.0233,3408.0
2025-03-14 14:35:00,259.07,259.49,258.93,259.49,3515.0,257.9735,258.3917,257.8341,258.3917,3515.0
2025-03-14 14:40:00,259.72,259.72,259.01,259.21,2148.0,258.6207,258.6207,257.9137,258.1129,2148.0
2025-03-14 14:45:00,259.22,259.84,259.21,259.6,1958.0,258.1229,258.7402,258.1129,258.5012,1958.0
2025-03-14 14:50:00,259.7,259.71,259.4,259.48,2948.0,258.6008,258.6108,258.3021,258.3818,2948.0
2025-03-14 14:55:00,259.31,259.78,259.14,259.78,10925.0,258.2125,258.6805,258.0432,258.6805,10925.0
2025-03-14 15:00:00,259.78,259.98,259.61,259.9,954.0,258.6805,258.8796,258.5112,258.8,954.0
2025-03-14 15:05:00,260.07,260.32,260.0,260.0,2207.0,258.9693,259.2182,258.8996,258.8996,2207.0
2025-03-14 15:10:00,259.96,260.17,259.96,260.06,701.0,258.8597,259.0688,258.8597,258.9593,701.0
2025-03-14 15:15:00,260.17,260.18,259.83,259.93,1516.0,259.0688,259.0788,258.7303,258.8298,1516.0
2025-03-14 15:20:00,259.73,259.84,259.49,259.63,3433.0,258.6307,258.7402,258.3917,258.5311,3433.0
2025-03-14 15:25:00,259.63,259.82,259.59,259.63,3886.0,258.5311,258.7203,258.4913,258.5311,3886.0
2025-03-14 15:30:00,259.63,259.77,259.43,259.43,3092.0,258.5311,258.6705,258.332,258.332,3092.0
2025-03-14 15:35:00,259.35,259.59,259.17,259.5,5075.0,258.2523,258.4913,258.0731,258.4017,5075.0
2025-03-14 15:40:00,259.41,259.58,259.19,259.43,4458.0,258.312,258.4813,258.093,258.332,4458.0
2025-03-14 15:45:00,259.39,259.79,259.23,259.57,5400.0,258.2921,258.6904,258.1328,258.4714,5400.0
2025-03-14 15:50:00,259.45,259.67,258.96,259.49,9799.0,258.3519,258.5709,257.864,258.3917,9799.0
2025-03-14 15:55:00,259.54,260.25,259.48,260.19,45787.0,258.4415,259.1485,258.3818,259.0887,45787.0
2025-03-17 09:30:00,258.65,261.5,258.34,261.19,13572.0,257.5553,260.3932,257.2466,260.0845,13572.0
2025-03-17 09:35:00,263.13,263.56,262.16,262.55,1457.0,262.0163,262.4445,261.0504,261.4388,1457.0
2025-03-17 09:40:00,262.63,262.63,260.64,261.76,25443.0,261.5184,261.5184,259.5368,260.6521,25443.0
2025-03-17 09:45:00,262.21,262.75,261.55,261.56,4346.0,261.1002,261.6379,260.443,260.4529,4346.0
2025-03-17 09:50:00,261.42,261.42,259.56,260.35,6296.0,260.3135,260.3135,258.4614,259.2481,6296.0
2025-03-17 09:55:00,260.95,260.95,260.0,260.0,1619.0,259.8455,259.8455,258.8996,258.8996,1619.0
2025-03-17 10:00:00,260.07,260.53,260.0,260.53,3013.0,258.9693,259.4273,258.8996,259.4273,3013.0
2025-03-17 10:05:00,260.33,260.47,259.97,260.41,10988.0,259.2282,259.3676,258.8697,259.3078,10988.0
2025-03-17 10:10:00,260.42,260.51,259.98,260.41,6887.0,259.3178,259.4074,258.8796,259.3078,6887.0
2025-03-17 10:15:00,260.5,260.7,260.14,260.44,11877.0,259.3974,259.5966,259.039,259.3377,11877.0
2025-03-17 10:20:00,260.16,261.26,260.16,260.88,5839.0,259.0589,260.1542,259.0589,259.7758,5839.0
2025-03-17 10:25:00,260.9,261.24,259.8,259.8,2201.0,259.7957,260.1343,258.7004,258.7004,2201.0
2025-03-17 10:30:00,260.49,261.33,260.31,261.33,2173.0,259.3875,260.2239,259.2082,260.2239,2173.0
2025-03-17 10:35:00,260.96,261.92,260.83,261.92,811.0,259.8555,260.8114,259.726,260.8114,811.0
2025-03-17 10:40:00,261.82,262.07,261.22,262.04,905.0,260.7118,260.9608,260.1144,260.9309,905.0
2025-03-17 10:45:00,262.07,262.07,261.34,261.77,1898.0,260.9608,260.9608,260.2339,260.6621,1898.0
2025-03-17 10:50:00,261.38,261.38,261.1,261.34,1820.0,260.2737,260.2737,259.9949,260.2339,1820.0
2025-03-17 10:55:00,261.01,261.25,260.77,261.23,1555.0,259.9053,260.1443,259.6663,260.1243,1555.0
2025-03-17 11:00:00,260.94,261.7,260.94,261.57,1118.0,259.8356,260.5924,259.8356,260.4629,1118.0
2025-03-17 11:05:00,261.6,261.88,261.2,261.5,1555.0,260.4928,260.7716,260.0945,260.3932,1555.0
2025-03-17 11:10:00,261.36,261.95,261.28,261.95,2000.0,260.2538,260.8413,260.1741,260.8413,2000.0
2025-03-17 11:15:00,262.04,262.41,261.89,262.41,1950.0,260.9309,261.2994,260.7816,261.2994,1950.0
2025-03-17 11:20:00,262.49,263.07,262.49,262.68,3724.0,261.379,261.9566,261.379,261.5682,3724.0
2025-03-17 11:25:00,262.47,262.7,262.21,262.27,1908.0,261.3591,261.5881,261.1002,261.1599,1908.0
2025-03-17 11:30:00,262.27,262.48,261.99,262.0,3221.0,261.1599,261.3691,260.8811,260.8911,3221.0
2025-03-17 11:35:00,262.12,262.39,262.07,262.07,655.0,261.0106,261.2794,260.9608,260.9608,655.0
2025-03-17 11:40:00,262.12,262.37,262.11,262.3,1195.0,261.0106,261.2595,261.0006,261.1898,1195.0
2025-03-17 11:45:00,262.19,262.57,262.19,262.54,1300.0,261.0803,261.4587,261.0803,261.4288,1300.0
2025-03-17 11:50:00,262.24,262.43,262.19,262.43,1301.0,261.1301,261.3193,261.0803,261.3193,1301.0
2025-03-17 11:55:00,262.4,262.4,262.06,262.06,1689.0,261.2894,261.2894,260.9508,260.9508,1689.0
2025-03-17 12:00:00,262.07,262.12,261.85,262.12,2006.0,260.9608,261.0106,260.7417,261.0106,2006.0
2025-03-17 12:05:00,262.12,263.53,262.11,263.53,5224.0,261.0106,262.4146,261.0006,262.4146,5224.0
2025-03-17 12:10:00,262.9,262.9,262.66,262.66,715.0,261.7873,261.7873,261.5483,261.5483,715.0
2025-03-17 12:15:00,262.68,262.73,262.09,262.09,1324.0,261.5682,261.618,260.9807,260.9807,1324.0
2025-03-17 12:20:00,262.1,262.12,261.9,261.9,706.0,260.9907,261.0106,260.7915,260.7915,706.0
2025-03-17 12:25:00,261.95,262.33,261.89,261.89,300.0,260.8413,261.2197,260.7816,260.7816,300.0
2025-03-17 12:30:00,261.92,262.29,261.92,262.26,777.0,260.8114,261.1799,260.8114,261.15,777.0
2025-03-17 12:35:00,262.21,262.26,262.08,262.2,1386.0,261.1002,261.15,260.9707,261.0902,1386.0
2025-03-17 12:40:00,262.0,262.0,261.74,261.93,1415.0,260.8911,260.8911,260.6322,260.8214,1415.0
2025-03-17 12:45:00,261.94,262.1,261.74,262.0,2614.0,260.8313,260.9907,260.6322,260.8911,2614.0
2025-03-17 12:50:00,262.0,262.35,261.99,262.25,2670.0,260.8911,261.2396,260.8811,261.14,2670.0
2025-03-17 12:55:00,262.49,262.5,262.32,262.32,469.0,261.379,261.389,261.2097,261.2097,469.0
2025-03-17 13:00:00,262.52,262.52,261.99,261.99,1288.0,261.4089,261.4089,260.8811,260.8811,1288.0
2025-03-17 13:05:00,262.21,262.5,262.21,262.5,1204.0,261.1002,261.389,261.1002,261.389,1204.0
2025-03-17 13:10:00,262.3,262.49,262.29,262.47,900.0,261.1898,261.379,261.1799,261.3591,900.0
2025-03-17 13:15:00,262.42,262.42,262.42,262.42,208.0,261.3093,261.3093,261.3093,261.3093,208.0
2025-03-17 13:20:00,262.24,262.94,262.24,262.88,4204.0,261.1301,261.8271,261.1301,261.7674,4204.0
2025-03-17 13:25:00,262.89,263.1,262.54,262.54,3527.0,261.7773,261.9864,261.4288,261.4288,3527.0
2025-03-17 13:30:00,262.5,262.91,262.5,262.83,850.0,261.389,261.7972,261.389,261.7176,850.0
2025-03-17 13:35:00,262.83,263.43,262.7,263.43,1014.0,261.7176,262.315,261.5881,262.315,1014.0
2025-03-17 13:40:00,263.12,263.21,263.1,263.21,715.0,262.0063,262.096,261.9864,262.096,715.0
2025-03-17 13:45:00,263.1,263.13,262.94,262.97,923.0,261.9864,262.0163,261.8271,261.857,923.0
2025-03-17 13:50:00,263.05,263.29,263.05,263.25,1000.0,261.9366,262.1756,261.9366,262.1358,1000.0
2025-03-17 13:55:00,263.24,263.27,263.04,263.04,1904.0,262.1258,262.1557,261.9267,261.9267,1904.0
2025-03-17 14:00:00,263.32,263.59,263.15,263.54,1646.0,262.2055,262.4744,262.0362,262.4246,1646.0
2025-03-17 14:05:00,263.43,263.7,263.43,263.7,928.0,262.315,262.5839,262.315,262.5839,928.0
2025-03-17 14:10:00,263.52,263.7,263.52,263.62,810.0,262.4047,262.5839,262.4047,262.5042,810.0
2025-03-17 14:15:00,263.43,263.62,263.43,263.54,657.0,262.315,262.5042,262.315,262.4246,657.0
2025-03-17 14:20:00,263.53,263.59,263.05,263.59,3573.0,262.4146,262.4744,261.9366,262.4744,3573.0
2025-03-17 14:25:00,263.42,263.53,263.4,263.4,707.0,262.3051,262.4146,262.2852,262.2852,707.0
2025-03-17 14:30:00,263.49,263.52,263.32,263.44,1272.0,262.3748,262.4047,262.2055,262.325,1272.0
2025-03-17 14:35:00,263.33,263.57,263.1,263.57,1430.0,262.2155,262.4544,261.9864,262.4544,1430.0
2025-03-17 14:40:00,263.42,263.6,263.4,263.55,1157.0,262.3051,262.4843,262.2852,262.4345,1157.0
2025-03-17 14:45:00,263.55,263.78,263.32,263.67,1700.0,262.4345,262.6636,262.2055,262.554,1700.0
2025-03-17 14:50:00,263.74,263.84,263.32,263.63,3514.0,262.6237,262.7233,262.2055,262.5142,3514.0
2025-03-17 14:55:00,263.5,263.52,263.47,263.49,501.0,262.3847,262.4047,262.3549,262.3748,501.0
2025-03-17 15:00:00,263.36,263.52,263.27,263.52,1552.0,262.2453,262.4047,262.1557,262.4047,1552.0
2025-03-17 15:05:00,263.2,263.47,263.19,263.47,1631.0,262.086,262.3549,262.076,262.3549,1631.0
2025-03-17 15:10:00,263.25,263.27,262.95,263.0,1862.0,262.1358,262.1557,261.8371,261.8869,1862.0
2025-03-17 15:15:00,262.98,263.37,262.96,263.36,6402.0,261.8669,262.2553,261.847,262.2453,6402.0
2025-03-17 15:20:00,263.4,263.5,263.3,263.3,1995.0,262.2852,262.3847,262.1856,262.1856,1995.0
2025-03-17 15:25:00,263.18,263.35,263.05,263.35,1302.0,262.0661,262.2354,261.9366,262.2354,1302.0
2025-03-17 15:30:00,263.19,263.51,263.02,263.06,4356.0,262.076,262.3947,261.9068,261.9466,4356.0
2025-03-17 15:35:00,262.81,263.39,262.81,263.2,1554.0,261.6977,262.2752,261.6977,262.086,1554.0
2025-03-17 15:40:00,263.09,263.35,262.89,263.28,3366.0,261.9765,262.2354,261.7773,262.1657,3366.0
2025-03-17 15:45:00,263.07,263.08,262.75,262.8,4104.0,261.9566,261.9665,261.6379,261.6877,4104.0
2025-03-17 15:50:00,262.73,262.73,262.18,262.41,4797.0,261.618,261.618,261.0703,261.2994,4797.0
2025-03-17 15:55:00,262.43,262.52,261.73,261.99,39365.0,261.3193,261.4089,260.6222,260.8811,39365.0
2025-03-18 09:30:00,261.0,261.0,259.15,260.27,13679.0,259.8953,259.8953,258.0531,259.1684,13679.0
2025-03-18 09:35:00,260.28,261.32,260.27,260.53,3700.0,259.1784,260.214,259.1684,259.4273,3700.0
2025-03-18 09:40:00,260.54,260.66,259.68,259.69,2700.0,259.4373,259.5568,258.5809,258.5909,2700.0
2025-03-18 09:45:00,259.97,259.97,258.5,259.09,14519.0,258.8697,258.8697,257.4059,257.9934,14519.0
2025-03-18 09:50:00,259.3,259.38,259.16,259.38,4366.0,258.2025,258.2822,258.0631,258.2822,4366.0
2025-03-18 09:55:00,259.15,259.77,259.15,259.19,5297.0,258.0531,258.6705,258.0531,258.093,5297.0
2025-03-18 10:00:00,259.2,259.21,258.46,259.03,11851.0,258.1029,258.1129,257.3661,257.9337,11851.0
2025-03-18 10:05:00,259.02,259.79,258.7,259.75,5277.0,257.9237,258.6904,257.6051,258.6506,5277.0
2025-03-18 10:10:00,259.77,259.77,259.11,259.29,2864.0,258.6705,258.6705,258.0133,258.1926,2864.0
2025-03-18 10:15:00,259.37,259.8,259.29,259.29,3300.0,258.2722,258.7004,258.1926,258.1926,3300.0
2025-03-18 10:20:00,259.55,259.57,259.31,259.56,2221.0,258.4515,258.4714,258.2125,258.4614,2221.0
2025-03-18 10:25:00,259.56,259.92,259.42,259.85,3700.0,258.4614,258.8199,258.322,258.7502,3700.0
2025-03-18 10:30:00,259.86,259.89,259.22,259.22,1853.0,258.7601,258.79,258.1229,258.1229,1853.0
2025-03-18 10:35:00,259.15,259.55,258.87,259.37,5079.0,258.0531,258.4515,257.7743,258.2722,5079.0
2025-03-18 10:40:00,259.51,259.55,258.81,258.81,3454.0,258.4116,258.4515,257.7146,257.7146,3454.0
2025-03-18 10:45:00,258.83,258.98,258.46,258.72,4380.0,257.7345,257.8839,257.3661,257.625,4380.0
2025-03-18 10:50:00,258.46,259.15,258.26,258.29,3869.0,257.3661,258.0531,257.1669,257.1968,3869.0
2025-03-18 10:55:00,258.26,258.38,257.42,257.43,7447.0,257.1669,257.2864,256.3305,256.3404,7447.0
2025-03-18 11:00:00,257.44,257.8,256.97,257.3,10187.0,256.3504,256.7089,255.8824,256.211,10187.0
2025-03-18 11:05:00,257.17,257.38,256.55,256.84,2376.0,256.0815,256.2906,255.4642,255.7529,2376.0
2025-03-18 11:10:00,256.86,256.99,256.44,256.73,10381.0,255.7728,255.9023,255.3546,255.6434,10381.0
2025-03-18 11:15:00,256.63,256.63,256.28,256.28,800.0,255.5438,255.5438,255.1953,255.1953,800.0
2025-03-18 11:20:00,256.44,256.44,255.89,256.2,2909.0,255.3546,255.3546,254.8069,255.1156,2909.0
2025-03-18 11:25:00,256.38,256.82,256.34,256.53,5068.0,255.2949,255.733,255.255,255.4442,5068.0
2025-03-18 11:30:00,255.99,256.35,255.99,256.19,1205.0,254.9065,255.265,254.9065,255.1057,1205.0
2025-03-18 11:35:00,256.4,257.38,256.4,257.38,3565.0,255.3148,256.2906,255.3148,256.2906,3565.0
2025-03-18 11:40:00,257.38,257.38,256.99,257.17,2100.0,256.2906,256.2906,255.9023,256.0815,2100.0
2025-03-18 11:45:00,256.96,257.0,256.5,256.62,2781.0,255.8724,255.9122,255.4144,255.5339,2781.0
2025-03-18 11:50:00,256.44,256.55,256.33,256.53,772.0,255.3546,255.4642,255.2451,255.4442,772.0
2025-03-18 11:55:00,256.49,256.49,256.03,256.05,1635.0,255.4044,255.4044,254.9464,254.9663,1635.0
2025-03-18 12:00:00,256.03,256.37,256.03,256.37,1800.0,254.9464,255.2849,254.9464,255.2849,1800.0
2025-03-18 12:05:00,256.36,256.36,256.1,256.29,461.0,255.275,255.275,255.0161,255.2053,461.0
2025-03-18 12:10:00,256.35,256.91,256.29,256.91,3768.0,255.265,255.8226,255.2053,255.8226,3768.0
2025-03-18 12:15:00,256.93,257.35,256.83,256.83,1826.0,255.8425,256.2608,255.743,255.743,1826.0
2025-03-18 12:20:00,256.86,256.94,256.8,256.94,1114.0,255.7728,255.8525,255.7131,255.8525,1114.0
2025-03-18 12:25:00,256.95,257.3,256.81,257.13,1666.0,255.8625,256.211,255.7231,256.0417,1666.0
2025-03-18 12:30:00,257.21,257.32,257.09,257.26,536.0,256.1214,256.2309,256.0019,256.1711,536.0
2025-03-18 12:35:00,257.31,257.89,257.29,257.35,4781.0,256.2209,256.7985,256.201,256.2608,4781.0
2025-03-18 12:40:00,257.74,257.74,257.03,257.38,3993.0,256.6491,256.6491,255.9421,256.2906,3993.0
2025-03-18 12:45:00,257.18,257.23,256.97,257.23,1100.0,256.0915,256.1413,255.8824,256.1413,1100.0
2025-03-18 12:50:00,257.21,257.28,256.83,257.15,5653.0,256.1214,256.1911,255.743,256.0616,5653.0
2025-03-18 12:55:00,257.11,257.45,257.07,257.31,3273.0,256.0218,256.3603,255.982,256.2209,3273.0
2025-03-18 13:00:00,257.33,257.7,257.33,257.7,1821.0,256.2409,256.6093,256.2409,256.6093,1821.0
2025-03-18 13:05:00,257.43,257.43,257.07,257.24,816.0,256.3404,256.3404,255.982,256.1512,816.0
2025-03-18 13:10:00,257.39,257.77,257.39,257.76,1402.0,256.3006,256.679,256.3006,256.669,1402.0
2025-03-18 13:15:00,257.87,258.04,257.38,257.38,1601.0,256.7786,256.9478,256.2906,256.2906,1601.0
2025-03-18 13:20:00,257.64,257.74,257.57,257.74,3627.0,256.5495,256.6491,256.4798,256.6491,3627.0
2025-03-18 13:25:00,258.07,258.08,257.88,257.89,972.0,256.9777,256.9877,256.7885,256.7985,972.0
2025-03-18 13:30:00,257.57,258.33,257.57,258.33,4114.0,256.4798,257.2366,256.4798,257.2366,4114.0
2025-03-18 13:35:00,258.84,259.18,258.84,258.94,997.0,257.7445,258.083,257.7445,257.844,997.0
2025-03-18 13:40:00,258.85,258.85,258.85,258.85,321.0,257.7544,257.7544,257.7544,257.7544,321.0
2025-03-18 13:45:00,258.81,258.96,258.6,258.6,1059.0,257.7146,257.864,257.5055,257.5055,1059.0
2025-03-18 13:50:00,258.56,258.56,258.42,258.5,506.0,257.4656,257.4656,257.3262,257.4059,506.0
2025-03-18 13:55:00,258.34,258.34,257.69,257.69,1020.0,257.2466,257.2466,256.5993,256.5993,1020.0
2025-03-18 14:00:00,257.88,258.15,257.61,257.62,8875.0,256.7885,257.0574,256.5197,256.5296,8875.0
2025-03-18 14:05:00,257.62,257.96,257.62,257.94,1284.0,256.5296,256.8682,256.5296,256.8483,1284.0
2025-03-18 14:10:00,257.95,258.15,257.59,257.61,3927.0,256.8582,257.0574,256.4998,256.5197,3927.0
2025-03-18 14:15:00,257.6,257.84,257.6,257.62,1220.0,256.5097,256.7487,256.5097,256.5296,1220.0
2025-03-18 14:20:00,257.87,258.15,257.83,257.86,4041.0,256.7786,257.0574,256.7387,256.7686,4041.0
2025-03-18 14:25:00,257.89,257.89,257.24,257.51,1803.0,256.7985,256.7985,256.1512,256.4201,1803.0
2025-03-18 14:30:00,257.35,257.87,257.17,257.39,5244.0,256.2608,256.7786,256.0815,256.3006,5244.0
2025-03-18 14:35:00,257.83,258.02,257.75,257.95,644.0,256.7387,256.9279,256.6591,256.8582,644.0
2025-03-18 14:40:00,257.78,258.01,257.75,257.81,1938.0,256.6889,256.918,256.6591,256.7188,1938.0
2025-03-18 14:45:00,257.88,258.36,257.76,258.28,4738.0,256.7885,257.2665,256.669,257.1868,4738.0
2025-03-18 14:50:00,258.35,258.53,258.3,258.3,1179.0,257.2565,257.4358,257.2067,257.2067,1179.0
2025-03-18 14:55:00,258.22,258.26,258.02,258.25,2571.0,257.1271,257.1669,256.9279,257.157,2571.0
2025-03-18 15:00:00,257.93,258.05,257.72,257.94,2323.0,256.8383,256.9578,256.6292,256.8483,2323.0
2025-03-18 15:05:00,257.72,257.81,257.61,257.81,1700.0,256.6292,256.7188,256.5197,256.7188,1700.0
2025-03-18 15:10:00,257.84,258.06,257.72,257.99,6654.0,256.7487,256.9678,256.6292,256.8981,6654.0
2025-03-18 15:15:00,257.97,258.16,257.94,258.03,6772.0,256.8781,257.0673,256.8483,256.9379,6772.0
2025-03-18 15:20:00,257.78,257.96,257.78,257.89,400.0,256.6889,256.8682,256.6889,256.7985,400.0
2025-03-18 15:25:00,257.86,257.87,257.38,257.64,4519.0,256.7686,256.7786,256.2906,256.5495,4519.0
2025-03-18 15:30:00,257.7,257.73,257.56,257.57,1460.0,256.6093,256.6392,256.4699,256.4798,1460.0
2025-03-18 15:35:00,257.65,257.88,257.45,257.88,5378.0,256.5595,256.7885,256.3603,256.7885,5378.0
2025-03-18 15:40:00,257.81,258.01,257.72,257.83,4029.0,256.7188,256.918,256.6292,256.7387,4029.0
2025-03-18 15:45:00,257.92,257.93,257.4,257.67,7378.0,256.8284,256.8383,256.3106,256.5794,7378.0
2025-03-18 15:50:00,257.67,258.11,257.45,258.1,13749.0,256.5794,257.0176,256.3603,257.0076,13749.0
2025-03-18 15:55:00,258.12,258.17,257.55,258.09,56764.0,257.0275,257.0773,256.4599,256.9976,56764.0
2025-03-19 09:30:00,258.53,260.25,258.53,260.09,29521.0,257.4358,259.1485,257.4358,258.9892,29521.0
2025-03-19 09:35:00,261.33,261.33,259.32,260.72,1020.0,260.2239,260.2239,258.2224,259.6165,1020.0
2025-03-19 09:40:00,259.89,260.36,259.49,259.49,3651.0,258.79,259.258,258.3917,258.3917,3651.0
2025-03-19 09:45:00,259.91,261.25,259.91,261.02,5617.0,258.8099,260.1443,258.8099,259.9152,5617.0
2025-03-19 09:50:00,260.53,261.55,260.53,261.34,6910.0,259.4273,260.443,259.4273,260.2339,6910.0
2025-03-19 09:55:00,261.22,261.3,260.18,260.41,8177.0,260.1144,260.194,259.0788,259.3078,8177.0
2025-03-19 10:00:00,260.58,260.58,260.16,260.42,2456.0,259.4771,259.4771,259.0589,259.3178,2456.0
2025-03-19 10:05:00,260.06,261.25,260.06,261.25,2771.0,258.9593,260.1443,258.9593,260.1443,2771.0
2025-03-19 10:10:00,261.13,261.13,260.46,260.77,4393.0,260.0248,260.0248,259.3576,259.6663,4393.0
2025-03-19 10:15:00,260.76,261.23,260.64,261.23,1200.0,259.6563,260.1243,259.5368,260.1243,1200.0
2025-03-19 10:20:00,261.28,261.69,261.13,261.62,2500.0,260.1741,260.5824,260.0248,260.5127,2500.0
2025-03-19 10:25:00,261.39,261.47,261.12,261.33,2014.0,260.2837,260.3633,260.0148,260.2239,2014.0
2025-03-19 10:30:00,261.08,261.54,261.07,261.32,1655.0,259.975,260.433,259.965,260.214,1655.0
2025-03-19 10:35:00,261.31,261.55,261.11,261.3,1401.0,260.204,260.443,260.0049,260.194,1401.0
2025-03-19 10:40:00,261.06,261.41,261.06,261.41,400.0,259.9551,260.3036,259.9551,260.3036,400.0
2025-03-19 10:45:00,261.23,261.86,260.98,261.78,2815.0,260.1243,260.7517,259.8754,260.672,2815.0
2025-03-19 10:50:00,261.66,261.86,261.45,261.5,1716.0,260.5525,260.7517,260.3434,260.3932,1716.0
2025-03-19 10:55:00,261.44,261.74,261.44,261.74,1733.0,260.3335,260.6322,260.3335,260.6322,1733.0
2025-03-19 11:00:00,261.67,261.89,261.66,261.89,2660.0,260.5625,260.7816,260.5525,260.7816,2660.0
2025-03-19 11:05:00,261.84,261.84,261.77,261.77,798.0,260.7318,260.7318,260.6621,260.6621,798.0
2025-03-19 11:10:00,261.94,261.95,261.81,261.81,500.0,260.8313,260.8413,260.7019,260.7019,500.0
2025-03-19 11:15:00,261.75,261.75,261.2,261.21,10882.0,260.6421,260.6421,260.0945,260.1044,10882.0
2025-03-19 11:20:00,261.22,261.33,260.96,261.33,1004.0,260.1144,260.2239,259.8555,260.2239,1004.0
2025-03-19 11:25:00,261.33,261.33,260.94,260.94,1581.0,260.2239,260.2239,259.8356,259.8356,1581.0
2025-03-19 11:30:00,260.98,261.1,260.97,261.1,500.0,259.8754,259.9949,259.8654,259.9949,500.0
2025-03-19 11:35:00,261.25,261.25,260.91,260.91,1909.0,260.1443,260.1443,259.8057,259.8057,1909.0
2025-03-19 11:40:00,260.94,261.17,260.93,261.16,1850.0,259.8356,260.0646,259.8256,260.0546,1850.0
2025-03-19 11:45:00,261.16,261.16,261.16,261.16,0.0,260.0546,260.0546,260.0546,260.0546,0.0
2025-03-19 11:50:00,261.33,261.44,261.05,261.33,3894.0,260.2239,260.3335,259.9451,260.2239,3894.0
2025-03-19 11:55:00,261.21,261.21,261.04,261.04,2165.0,260.1044,260.1044,259.9351,259.9351,2165.0
2025-03-19 12:00:00,261.24,261.38,261.04,261.38,1834.0,260.1343,260.2737,259.9351,260.2737,1834.0
2025-03-19 12:05:00,261.33,261.64,261.24,261.44,10373.0,260.2239,260.5326,260.1343,260.3335,10373.0
2025-03-19 12:10:00,261.45,261.53,260.82,260.96,1723.0,260.3434,260.4231,259.7161,259.8555,1723.0
2025-03-19 12:15:00,260.79,261.0,260.79,261.0,731.0,259.6862,259.8953,259.6862,259.8953,731.0
2025-03-19 12:20:00,260.8,261.12,260.79,260.97,725.0,259.6962,260.0148,259.6862,259.8654,725.0
2025-03-19 12:25:00,261.08,261.19,261.07,261.19,300.0,259.975,260.0845,259.965,260.0845,300.0
2025-03-19 12:30:00,261.19,261.2,260.93,261.1,1253.0,260.0845,260.0945,259.8256,259.9949,1253.0
2025-03-19 12:35:00,261.17,261.17,260.96,261.15,989.0,260.0646,260.0646,259.8555,260.0447,989.0
2025-03-19 12:40:00,260.98,261.06,260.84,260.84,1697.0,259.8754,259.9551,259.736,259.736,1697.0
2025-03-19 12:45:00,260.77,261.2,260.75,261.11,1978.0,259.6663,260.0945,259.6464,260.0049,1978.0
2025-03-19 12:50:00,261.17,261.33,261.08,261.33,1000.0,260.0646,260.2239,259.975,260.2239,1000.0
2025-03-19 12:55:00,261.33,261.39,260.81,261.24,3011.0,260.2239,260.2837,259.7061,260.1343,3011.0
2025-03-19 13:00:00,261.06,261.06,260.76,260.81,1121.0,259.9551,259.9551,259.6563,259.7061,1121.0
2025-03-19 13:05:00,260.69,260.69,260.1,260.11,1715.0,259.5866,259.5866,258.9991,259.0091,1715.0
2025-03-19 13:10:00,260.39,260.39,259.6,259.68,1631.0,259.2879,259.2879,258.5012,258.5809,1631.0
2025-03-19 13:15:00,259.54,259.68,259.16,259.22,912.0,258.4415,258.5809,258.0631,258.1229,912.0
2025-03-19 13:20:00,259.54,259.55,259.22,259.22,1328.0,258.4415,258.4515,258.1229,258.1229,1328.0
2025-03-19 13:25:00,259.23,259.58,259.23,259.5,2524.0,258.1328,258.4813,258.1328,258.4017,2524.0
2025-03-19 13:30:00,259.43,259.7,259.43,259.7,300.0,258.332,258.6008,258.332,258.6008,300.0
2025-03-19 13:35:00,259.48,259.58,259.41,259.58,3439.0,258.3818,258.4813,258.312,258.4813,3439.0
2025-03-19 13:40:00,259.49,259.63,259.4,259.4,1600.0,258.3917,258.5311,258.3021,258.3021,1600.0
2025-03-19 13:45:00,259.49,259.49,258.82,258.86,908.0,258.3917,258.3917,257.7245,257.7644,908.0
2025-03-19 13:50:00,258.86,259.41,258.86,259.37,2332.0,257.7644,258.312,257.7644,258.2722,2332.0
2025-03-19 13:55:00,259.05,259.05,258.89,258.89,301.0,257.9536,257.9536,257.7942,257.7942,301.0
2025-03-19 14:00:00,258.51,260.2,258.26,259.69,4972.0,257.4159,259.0987,257.1669,258.5909,4972.0
2025-03-19 14:05:00,259.38,259.39,259.1,259.33,1562.0,258.2822,258.2921,258.0034,258.2324,1562.0
2025-03-19 14:10:00,259.3,259.73,259.24,259.57,2576.0,258.2025,258.6307,258.1428,258.4714,2576.0
2025-03-19 14:15:00,259.57,260.1,259.57,259.91,700.0,258.4714,258.9991,258.4714,258.8099,700.0
2025-03-19 14:20:00,259.92,259.92,259.45,259.65,4564.0,258.8199,258.8199,258.3519,258.551,4564.0
2025-03-19 14:25:00,259.54,259.66,259.31,259.57,1726.0,258.4415,258.561,258.2125,258.4714,1726.0
2025-03-19 14:30:00,259.37,260.57,259.37,260.31,3825.0,258.2722,259.4671,258.2722,259.2082,3825.0
2025-03-19 14:35:00,260.4,260.43,260.03,260.04,818.0,259.2979,259.3277,258.9294,258.9394,818.0
2025-03-19 14:40:00,260.04,260.53,260.04,260.42,3587.0,258.9394,259.4273,258.9394,259.3178,3587.0
2025-03-19 14:45:00,261.04,261.04,260.51,260.85,2193.0,259.9351,259.9351,259.4074,259.746,2193.0
2025-03-19 14:50:00,260.92,261.65,260.92,261.37,3344.0,259.8157,260.5426,259.8157,260.2638,3344.0
2025-03-19 14:55:00,261.3,261.6,261.09,261.26,3030.0,260.194,260.4928,259.9849,260.1542,3030.0
2025-03-19 15:00:00,261.32,261.56,261.27,261.27,3311.0,260.214,260.4529,260.1642,260.1642,3311.0
2025-03-19 15:05:00,261.56,262.36,261.55,262.36,4781.0,260.4529,261.2496,260.443,261.2496,4781.0
2025-03-19 15:10:00,262.5,262.84,261.92,262.14,4142.0,261.389,261.7275,260.8114,261.0305,4142.0
2025-03-19 15:15:00,262.31,262.42,261.88,261.94,9665.0,261.1998,261.3093,260.7716,260.8313,9665.0
2025-03-19 15:20:00,261.86,261.86,260.96,261.07,3815.0,260.7517,260.7517,259.8555,259.965,3815.0
2025-03-19 15:25:00,261.1,261.1,260.28,260.46,5254.0,259.9949,259.9949,259.1784,259.3576,5254.0
2025-03-19 15:30:00,260.46,261.3,260.46,261.1,17188.0,259.3576,260.194,259.3576,259.9949,17188.0
2025-03-19 15:35:00,261.3,261.81,260.7,261.22,7985.0,260.194,260.7019,259.5966,260.1144,7985.0
2025-03-19 15:40:00,261.17,261.52,260.98,261.33,32371.0,260.0646,260.4131,259.8754,260.2239,32371.0
2025-03-19 15:45:00,261.49,261.67,260.75,260.83,4822.0,260.3832,260.5625,259.6464,259.726,4822.0
2025-03-19 15:50:00,260.65,260.65,259.89,260.23,5615.0,259.5468,259.5468,258.79,259.1286,5615.0
2025-03-19 15:55:00,260.4,260.55,259.91,260.02,43533.0,259.2979,259.4472,258.8099,258.9195,43533.0
2025-03-20 09:30:00,257.14,258.89,256.99,258.89,7286.0,256.0517,257.7942,255.9023,257.7942,7286.0
2025-03-20 09:35:00,257.92,258.81,257.44,257.44,3223.0,256.8284,257.7146,256.3504,256.3504,3223.0
2025-03-20 09:40:00,256.39,257.3,256.39,257.3,1083.0,255.3048,256.211,255.3048,256.211,1083.0
2025-03-20 09:45:00,257.71,258.22,257.71,258.13,2920.0,256.6192,257.1271,256.6192,257.0375,2920.0
2025-03-20 09:50:00,258.17,259.17,257.98,258.84,2734.0,257.0773,258.0731,256.8881,257.7445,2734.0
2025-03-20 09:55:00,259.28,260.27,259.21,259.97,1025.0,258.1826,259.1684,258.1129,258.8697,1025.0
2025-03-20 10:00:00,259.82,260.97,259.82,260.92,2103.0,258.7203,259.8654,258.7203,259.8157,2103.0
2025-03-20 10:05:00,260.67,260.9,260.46,260.63,1538.0,259.5667,259.7957,259.3576,259.5269,1538.0
2025-03-20 10:10:00,260.39,260.42,259.96,259.99,7975.0,259.2879,259.3178,258.8597,258.8896,7975.0
2025-03-20 10:15:00,259.55,260.1,259.41,259.52,2245.0,258.4515,258.9991,258.312,258.4216,2245.0
2025-03-20 10:20:00,259.82,260.01,259.67,259.99,900.0,258.7203,258.9095,258.5709,258.8896,900.0
2025-03-20 10:25:00,260.07,260.5,260.07,260.17,1676.0,258.9693,259.3974,258.9693,259.0688,1676.0
2025-03-20 10:30:00,260.06,260.06,259.44,259.61,2118.0,258.9593,258.9593,258.3419,258.5112,2118.0
2025-03-20 10:35:00,259.61,260.46,259.52,260.17,4792.0,258.5112,259.3576,258.4216,259.0688,4792.0
2025-03-20 10:40:00,260.18,260.84,260.18,260.84,2123.0,259.0788,259.736,259.0788,259.736,2123.0
2025-03-20 10:45:00,260.78,260.82,260.78,260.82,300.0,259.6762,259.7161,259.6762,259.7161,300.0
2025-03-20 10:50:00,260.82,261.25,260.54,260.77,1836.0,259.7161,260.1443,259.4373,259.6663,1836.0
2025-03-20 10:55:00,260.58,260.58,260.09,260.14,2585.0,259.4771,259.4771,258.9892,259.039,2585.0
2025-03-20 11:00:00,260.43,260.6,260.14,260.59,3326.0,259.3277,259.497,259.039,259.4871,3326.0
2025-03-20 11:05:00,260.54,260.82,260.53,260.82,724.0,259.4373,259.7161,259.4273,259.7161,724.0
2025-03-20 11:10:00,260.62,260.86,260.58,260.86,1116.0,259.5169,259.7559,259.4771,259.7559,1116.0
2025-03-20 11:15:00,260.46,260.6,260.14,260.14,2421.0,259.3576,259.497,259.039,259.039,2421.0
2025-03-20 11:20:00,260.15,260.5,260.0,260.5,2622.0,259.0489,259.3974,258.8996,259.3974,2622.0
2025-03-20 11:25:00,260.38,260.39,260.16,260.16,459.0,259.2779,259.2879,259.0589,259.0589,459.0
2025-03-20 11:30:00,260.28,260.28,259.94,259.94,1154.0,259.1784,259.1784,258.8398,258.8398,1154.0
2025-03-20 11:35:00,259.76,259.9,259.38,259.9,1295.0,258.6606,258.8,258.2822,258.8,1295.0
2025-03-20 11:40:00,259.95,260.32,259.85,260.32,1284.0,258.8498,259.2182,258.7502,259.2182,1284.0
2025-03-20 11:45:00,260.38,260.48,260.26,260.48,606.0,259.2779,259.3775,259.1585,259.3775,606.0
2025-03-20 11:50:00,260.48,260.48,260.48,260.48,0.0,259.3775,259.3775,259.3775,259.3775,0.0
2025-03-20 11:55:00,260.38,260.38,259.89,259.89,2183.0,259.2779,259.2779,258.79,258.79,2183.0
2025-03-20 12:00:00,260.09,260.29,259.96,259.96,700.0,258.9892,259.1883,258.8597,258.8597,700.0
2025-03-20 12:05:00,259.87,259.92,259.69,259.69,659.0,258.7701,258.8199,258.5909,258.5909,659.0
2025-03-20 12:10:00,259.58,259.75,259.28,259.75,2864.0,258.4813,258.6506,258.1826,258.6506,2864.0
2025-03-20 12:15:00,259.64,259.76,259.53,259.6,820.0,258.5411,258.6606,258.4315,258.5012,820.0
2025-03-20 12:20:00,259.43,259.48,259.06,259.25,1362.0,258.332,258.3818,257.9635,258.1527,1362.0
2025-03-20 12:25:00,259.05,259.05,258.7,258.7,300.0,257.9536,257.9536,257.6051,257.6051,300.0
2025-03-20 12:30:00,258.79,258.86,258.78,258.86,200.0,257.6947,257.7644,257.6847,257.7644,200.0
2025-03-20 12:35:00,258.81,259.37,258.81,259.36,2020.0,257.7146,258.2722,257.7146,258.2623,2020.0
2025-03-20 12:40:00,258.88,258.98,258.83,258.98,974.0,257.7843,257.8839,257.7345,257.8839,974.0
2025-03-20 12:45:00,258.96,259.01,258.55,258.55,1304.0,257.864,257.9137,257.4557,257.4557,1304.0
2025-03-20 12:50:00,258.48,258.88,258.43,258.6,2132.0,257.386,257.7843,257.3362,257.5055,2132.0
2025-03-20 12:55:00,258.61,258.61,258.4,258.41,1842.0,257.5154,257.5154,257.3063,257.3163,1842.0
2025-03-20 13:00:00,258.58,258.98,258.41,258.98,1200.0,257.4856,257.8839,257.3163,257.8839,1200.0
2025-03-20 13:05:00,259.2,259.61,259.2,259.61,1120.0,258.1029,258.5112,258.1029,258.5112,1120.0
2025-03-20 13:10:00,259.52,259.7,259.43,259.51,1006.0,258.4216,258.6008,258.332,258.4116,1006.0
2025-03-20 13:15:00,259.55,259.55,259.32,259.44,908.0,258.4515,258.4515,258.2224,258.3419,908.0
2025-03-20 13:20:00,259.51,259.51,259.06,259.06,1613.0,258.4116,258.4116,257.9635,257.9635,1613.0
2025-03-20 13:25:00,258.91,259.03,258.6,258.6,600.0,257.8142,257.9337,257.5055,257.5055,600.0
2025-03-20 13:30:00,258.62,259.21,258.62,259.21,1523.0,257.5254,258.1129,257.5254,258.1129,1523.0
2025-03-20 13:35:00,259.02,259.31,258.98,259.31,1000.0,257.9237,258.2125,257.8839,258.2125,1000.0
2025-03-20 13:40:00,259.31,259.31,259.31,259.31,0.0,258.2125,258.2125,258.2125,258.2125,0.0
2025-03-20 13:45:00,259.2,259.5,259.16,259.5,700.0,258.1029,258.4017,258.0631,258.4017,700.0
2025-03-20 13:50:00,259.43,259.43,258.74,258.79,1783.0,258.332,258.332,257.6449,257.6947,1783.0
2025-03-20 13:55:00,258.63,258.8,258.59,258.8,500.0,257.5353,257.7046,257.4955,257.7046,500.0
2025-03-20 14:00:00,258.9,258.99,258.83,258.84,500.0,257.8042,257.8938,257.7345,257.7445,500.0
2025-03-20 14:05:00,258.82,258.92,258.82,258.92,400.0,257.7245,257.8241,257.7245,257.8241,400.0
2025-03-20 14:10:00,258.96,259.22,258.96,259.05,1495.0,257.864,258.1229,257.864,257.9536,1495.0
2025-03-20 14:15:00,259.13,259.27,259.12,259.13,795.0,258.0332,258.1726,258.0233,258.0332,795.0
2025-03-20 14:20:00,259.27,259.27,258.76,258.8,1544.0,258.1726,258.1726,257.6648,257.7046,1544.0
2025-03-20 14:25:00,258.8,258.98,258.54,258.55,2073.0,257.7046,257.8839,257.4457,257.4557,2073.0
2025-03-20 14:30:00,258.38,258.57,258.37,258.56,1005.0,257.2864,257.4756,257.2764,257.4656,1005.0
2025-03-20 14:35:00,258.87,258.87,258.62,258.62,398.0,257.7743,257.7743,257.5254,257.5254,398.0
2025-03-20 14:40:00,258.81,258.82,258.44,258.49,2226.0,257.7146,257.7245,257.3462,257.3959,2226.0
2025-03-20 14:45:00,258.5,258.53,258.41,258.41,7457.0,257.4059,257.4358,257.3163,257.3163,7457.0
2025-03-20 14:50:00,258.36,258.7,258.32,258.6,20683.0,257.2665,257.6051,257.2267,257.5055,20683.0
2025-03-20 14:55:00,258.6,258.76,258.02,258.15,5540.0,257.5055,257.6648,256.9279,257.0574,5540.0
2025-03-20 15:00:00,258.19,258.66,258.19,258.53,4881.0,257.0972,257.5652,257.0972,257.4358,4881.0
2025-03-20 15:05:00,258.64,258.64,258.27,258.27,4256.0,257.5453,257.5453,257.1769,257.1769,4256.0
2025-03-20 15:10:00,258.19,258.38,258.12,258.24,4602.0,257.0972,257.2864,257.0275,257.147,4602.0
2025-03-20 15:15:00,258.23,258.61,258.22,258.51,19780.0,257.137,257.5154,257.1271,257.4159,19780.0
2025-03-20 15:20:00,258.49,258.86,258.4,258.45,12469.0,257.3959,257.7644,257.3063,257.3561,12469.0
2025-03-20 15:25:00,258.31,258.31,257.72,257.73,3160.0,257.2167,257.2167,256.6292,256.6392,3160.0
2025-03-20 15:30:00,258.16,258.16,257.85,258.06,8305.0,257.0673,257.0673,256.7587,256.9678,8305.0
2025-03-20 15:35:00,257.98,258.22,257.75,257.75,10596.0,256.8881,257.1271,256.6591,256.6591,10596.0
2025-03-20 15:40:00,257.86,258.04,257.5,257.76,6033.0,256.7686,256.9478,256.4101,256.669,6033.0
2025-03-20 15:45:00,257.79,258.46,257.78,258.45,11545.0,256.6989,257.3661,256.6889,257.3561,11545.0
2025-03-20 15:50:00,258.2,258.45,257.83,258.07,12641.0,257.1072,257.3561,256.7387,256.9777,12641.0
2025-03-20 15:55:00,258.18,258.36,257.68,258.06,49018.0,257.0873,257.2665,256.5894,256.9678,49018.0
2025-03-21 09:30:00,254.95,256.07,253.76,253.76,85798.0,253.8709,254.9862,252.686,252.686,85798.0
2025-03-21 09:35:00,254.59,254.63,254.5,254.53,3579.0,253.5124,253.5523,253.4228,253.4527,3579.0
2025-03-21 09:40:00,254.53,255.14,254.09,254.59,3513.0,253.4527,254.0601,253.0146,253.5124,3513.0
2025-03-21 09:45:00,254.52,255.0,254.22,255.0,6460.0,253.4427,253.9207,253.144,253.9207,6460.0
2025-03-21 09:50:00,254.65,254.92,254.29,254.92,9449.0,253.5722,253.8411,253.2137,253.8411,9449.0
2025-03-21 09:55:00,254.95,255.22,254.95,255.2,300.0,253.8709,254.1398,253.8709,254.1199,300.0
2025-03-21 10:00:00,254.82,255.03,254.16,254.28,4113.0,253.7415,253.9506,253.0843,253.2038,4113.0
2025-03-21 10:05:00,254.01,254.2,252.74,253.09,19223.0,252.9349,253.1241,251.6703,252.0188,19223.0
2025-03-21 10:10:00,253.08,253.52,252.98,253.52,4907.0,252.0088,252.447,251.9093,252.447,4907.0
2025-03-21 10:15:00,253.52,254.01,253.5,254.01,800.0,252.447,252.9349,252.4271,252.9349,800.0
2025-03-21 10:20:00,253.8,253.81,253.41,253.51,1215.0,252.7258,252.7358,252.3374,252.437,1215.0
2025-03-21 10:25:00,253.86,253.86,253.74,253.86,600.0,252.7855,252.7855,252.666,252.7855,600.0
2025-03-21 10:30:00,253.86,253.92,253.85,253.92,565.0,252.7855,252.8453,252.7756,252.8453,565.0
2025-03-21 10:35:00,253.91,253.91,253.43,253.64,1741.0,252.8353,252.8353,252.3574,252.5665,1741.0
2025-03-21 10:40:00,253.64,254.1,253.47,254.0,3855.0,252.5665,253.0245,252.3972,252.9249,3855.0
2025-03-21 10:45:00,253.94,254.0,253.94,253.97,1439.0,252.8652,252.9249,252.8652,252.8951,1439.0
2025-03-21 10:50:00,253.71,254.24,253.71,254.24,11846.0,252.6362,253.1639,252.6362,253.1639,11846.0
2025-03-21 10:55:00,254.23,254.84,254.22,254.47,5124.0,253.154,253.7614,253.144,253.393,5124.0
2025-03-21 11:00:00,254.66,254.67,254.36,254.36,2908.0,253.5822,253.5921,253.2834,253.2834,2908.0
2025-03-21 11:05:00,254.57,254.57,254.47,254.47,446.0,253.4925,253.4925,253.393,253.393,446.0
2025-03-21 11:10:00,254.55,254.55,253.99,253.99,2300.0,253.4726,253.4726,252.915,252.915,2300.0
2025-03-21 11:15:00,253.86,253.96,253.54,253.87,1025.0,252.7855,252.8851,252.4669,252.7955,1025.0
2025-03-21 11:20:00,253.58,253.79,253.33,253.52,900.0,252.5067,252.7158,252.2578,252.447,900.0
2025-03-21 11:25:00,253.57,253.78,253.3,253.3,1620.0,252.4968,252.7059,252.2279,252.2279,1620.0
2025-03-21 11:30:00,253.5,253.71,253.36,253.67,1500.0,252.4271,252.6362,252.2877,252.5963,1500.0
2025-03-21 11:35:00,253.65,253.65,253.16,253.57,1269.0,252.5764,252.5764,252.0885,252.4968,1269.0
2025-03-21 11:40:00,253.32,253.34,253.04,253.04,1002.0,252.2478,252.2677,251.969,251.969,1002.0
2025-03-21 11:45:00,253.29,253.47,253.26,253.47,913.0,252.218,252.3972,252.1881,252.3972,913.0
2025-03-21 11:50:00,253.13,253.41,253.1,253.2,1633.0,252.0586,252.3374,252.0288,252.1283,1633.0
2025-03-21 11:55:00,253.37,253.45,253.37,253.45,500.0,252.2976,252.3773,252.2976,252.3773,500.0
2025-03-21 12:00:00,253.7,253.71,253.3,253.58,2689.0,252.6262,252.6362,252.2279,252.5067,2689.0
2025-03-21 12:05:00,253.7,254.47,253.7,254.47,1443.0,252.6262,253.393,252.6262,253.393,1443.0
2025-03-21 12:10:00,254.49,255.16,254.48,254.88,801.0,253.4129,254.08,253.4029,253.8012,801.0
2025-03-21 12:15:00,254.9,255.21,254.89,255.21,757.0,253.8211,254.1298,253.8112,254.1298,757.0
2025-03-21 12:20:00,255.43,255.85,255.43,255.85,1500.0,254.3489,254.7671,254.3489,254.7671,1500.0
2025-03-21 12:25:00,256.18,256.64,256.02,256.02,1281.0,255.0957,255.5538,254.9364,254.9364,1281.0
2025-03-21 12:30:00,255.9,256.07,255.71,255.72,1459.0,254.8169,254.9862,254.6277,254.6377,1459.0
2025-03-21 12:35:00,255.51,255.68,255.41,255.42,812.0,254.4286,254.5978,254.329,254.3389,812.0
2025-03-21 12:40:00,255.44,255.72,255.2,255.23,2175.0,254.3589,254.6377,254.1199,254.1497,2175.0
2025-03-21 12:45:00,255.68,256.51,255.49,256.51,790.0,254.5978,255.4243,254.4086,255.4243,790.0
2025-03-21 12:50:00,256.49,256.76,256.09,256.41,1944.0,255.4044,255.6733,255.0061,255.3247,1944.0
2025-03-21 12:55:00,256.42,256.88,256.22,256.81,1367.0,255.3347,255.7928,255.1355,255.7231,1367.0
2025-03-21 13:00:00,256.87,257.13,256.84,256.84,800.0,255.7828,256.0417,255.7529,255.7529,800.0
2025-03-21 13:05:00,257.0,257.0,256.92,256.92,300.0,255.9122,255.9122,255.8326,255.8326,300.0
2025-03-21 13:10:00,257.11,257.12,256.92,256.92,600.0,256.0218,256.0317,255.8326,255.8326,600.0
2025-03-21 13:15:00,256.92,257.02,256.91,256.92,900.0,255.8326,255.9322,255.8226,255.8326,900.0
2025-03-21 13:20:00,256.92,256.92,256.5,256.81,2644.0,255.8326,255.8326,255.4144,255.7231,2644.0
2025-03-21 13:25:00,256.8,256.87,256.38,256.54,1340.0,255.7131,255.7828,255.2949,255.4542,1340.0
2025-03-21 13:30:00,256.55,256.63,256.43,256.43,300.0,255.4642,255.5438,255.3447,255.3447,300.0
2025-03-21 13:35:00,256.84,256.99,256.83,256.99,530.0,255.7529,255.9023,255.743,255.9023,530.0
2025-03-21 13:40:00,257.0,257.17,256.95,257.17,12546.0,255.9122,256.0815,255.8625,256.0815,12546.0
2025-03-21 13:45:00,257.17,257.62,257.07,257.62,1335.0,256.0815,256.5296,255.982,256.5296,1335.0
2025-03-21 13:50:00,257.8,257.8,257.08,257.08,6463.0,256.7089,256.7089,255.9919,255.9919,6463.0
2025-03-21 13:55:00,257.31,257.31,256.94,256.95,2673.0,256.2209,256.2209,255.8525,255.8625,2673.0
2025-03-21 14:00:00,257.03,257.1,256.82,256.95,2947.0,255.9421,256.0118,255.733,255.8625,2947.0
2025-03-21 14:05:00,256.75,256.88,256.69,256.87,1726.0,255.6633,255.7928,255.6036,255.7828,1726.0
2025-03-21 14:10:00,256.88,256.91,256.78,256.91,715.0,255.7928,255.8226,255.6932,255.8226,715.0
2025-03-21 14:15:00,256.95,257.32,256.87,256.87,5775.0,255.8625,256.2309,255.7828,255.7828,5775.0
2025-03-21 14:20:00,257.0,257.06,256.9,257.05,3352.0,255.9122,255.972,255.8127,255.962,3352.0
2025-03-21 14:25:00,256.86,256.9,256.67,256.81,2304.0,255.7728,255.8127,255.5836,255.7231,2304.0
2025-03-21 14:30:00,256.64,257.06,256.64,257.05,1832.0,255.5538,255.972,255.5538,255.962,1832.0
2025-03-21 14:35:00,257.04,257.61,257.04,257.61,1339.0,255.9521,256.5197,255.9521,256.5197,1339.0
2025-03-21 14:40:00,257.76,257.76,257.43,257.54,2009.0,256.669,256.669,256.3404,256.45,2009.0
2025-03-21 14:45:00,257.59,257.59,257.2,257.41,4956.0,256.4998,256.4998,256.1114,256.3205,4956.0
2025-03-21 14:50:00,257.41,257.41,257.2,257.2,800.0,256.3205,256.3205,256.1114,256.1114,800.0
2025-03-21 14:55:00,257.45,257.45,257.02,257.17,1697.0,256.3603,256.3603,255.9322,256.0815,1697.0
2025-03-21 15:00:00,257.0,257.19,256.93,257.07,4681.0,255.9122,256.1014,255.8425,255.982,4681.0
2025-03-21 15:05:00,257.07,257.12,256.98,256.99,2960.0,255.982,256.0317,255.8923,255.9023,2960.0
2025-03-21 15:10:00,256.85,257.17,256.74,257.0,4757.0,255.7629,256.0815,255.6533,255.9122,4757.0
2025-03-21 15:15:00,257.0,257.29,257.0,257.29,3175.0,255.9122,256.201,255.9122,256.201,3175.0
2025-03-21 15:20:00,257.16,257.47,256.94,257.44,9410.0,256.0716,256.3803,255.8525,256.3504,9410.0
2025-03-21 15:25:00,257.41,257.41,257.02,257.16,2039.0,256.3205,256.3205,255.9322,256.0716,2039.0
2025-03-21 15:30:00,257.29,257.41,257.16,257.41,1802.0,256.201,256.3205,256.0716,256.3205,1802.0
2025-03-21 15:35:00,257.32,258.24,257.22,257.88,7661.0,256.2309,257.147,256.1313,256.7885,7661.0
2025-03-21 15:40:00,257.69,258.17,257.49,258.03,3004.0,256.5993,257.0773,256.4002,256.9379,3004.0
2025-03-21 15:45:00,257.99,258.29,257.88,258.22,1600.0,256.8981,257.1968,256.7885,257.1271,1600.0
2025-03-21 15:50:00,258.05,258.65,258.0,258.37,8643.0,256.9578,257.5553,256.908,257.2764,8643.0
2025-03-21 15:55:00,258.36,258.89,258.0,258.88,62435.0,257.2665,257.7942,256.908,257.7843,62435.0
2025-03-24 09:30:00,262.92,264.77,262.61,264.76,12531.0,261.8072,263.6494,261.4985,263.6394,12531.0
2025-03-24 09:35:00,264.99,266.23,264.62,266.23,16616.0,263.8684,265.1032,263.5,265.1032,16616.0
2025-03-24 09:40:00,266.23,268.0,266.23,267.14,11120.0,265.1032,266.8657,265.1032,266.0093,11120.0
2025-03-24 09:45:00,267.0,267.98,265.99,267.03,31823.0,265.8699,266.8458,264.8642,265.8998,31823.0
2025-03-24 09:50:00,266.41,266.41,265.24,266.06,8826.0,265.2824,265.2824,264.1174,264.9339,8826.0
2025-03-24 09:55:00,266.04,266.51,265.82,266.51,2495.0,264.914,265.382,264.6949,265.382,2495.0
2025-03-24 10:00:00,266.45,266.79,265.57,265.57,5629.0,265.3223,265.6608,264.446,264.446,5629.0
2025-03-24 10:05:00,265.44,265.84,265.24,265.84,4984.0,264.3165,264.7148,264.1174,264.7148,4984.0
2025-03-24 10:10:00,265.77,266.17,265.54,265.81,5168.0,264.6451,265.0434,264.4161,264.685,5168.0
2025-03-24 10:15:00,265.81,266.15,265.74,265.85,2600.0,264.685,265.0235,264.6153,264.7248,2600.0
2025-03-24 10:20:00,266.0,266.0,265.74,265.75,2900.0,264.8742,264.8742,264.6153,264.6252,2900.0
2025-03-24 10:25:00,265.64,265.99,265.62,265.63,3157.0,264.5157,264.8642,264.4958,264.5057,3157.0
2025-03-24 10:30:00,265.75,266.39,265.75,266.39,2200.0,264.6252,265.2625,264.6252,265.2625,2200.0
2025-03-24 10:35:00,266.4,267.02,266.01,266.13,5757.0,265.2725,265.8898,264.8841,265.0036,5757.0
2025-03-24 10:40:00,266.14,266.14,265.65,265.69,3487.0,265.0136,265.0136,264.5256,264.5655,3487.0
2025-03-24 10:45:00,265.96,266.23,265.89,265.94,1172.0,264.8343,265.1032,264.7646,264.8144,1172.0
2025-03-24 10:50:00,266.3,266.3,265.9,266.07,925.0,265.1729,265.1729,264.7746,264.9439,925.0
2025-03-24 10:55:00,266.17,266.77,266.17,266.61,2489.0,265.0434,265.6409,265.0434,265.4816,2489.0
2025-03-24 11:00:00,266.61,267.03,266.51,266.81,3312.0,265.4816,265.8998,265.382,265.6807,3312.0
2025-03-24 11:05:00,266.99,267.24,266.99,267.24,3000.0,265.86,266.1089,265.86,266.1089,3000.0
2025-03-24 11:10:00,267.18,267.63,267.17,267.54,2586.0,266.0492,266.4973,266.0392,266.4076,2586.0
2025-03-24 11:15:00,267.57,268.08,267.56,268.06,4023.0,266.4375,266.9454,266.4276,266.9254,4023.0
2025-03-24 11:20:00,268.04,268.05,267.32,267.41,9817.0,266.9055,266.9155,266.1886,266.2782,9817.0
2025-03-24 11:25:00,267.43,267.6,267.14,267.46,5137.0,266.2981,266.4674,266.0093,266.328,5137.0
2025-03-24 11:30:00,267.44,267.47,267.14,267.47,2830.0,266.3081,266.3379,266.0093,266.3379,2830.0
2025-03-24 11:35:00,267.5,267.91,267.5,267.84,1300.0,266.3678,266.7761,266.3678,266.7064,1300.0
2025-03-24 11:40:00,267.86,268.2,267.63,268.19,5204.0,266.7263,267.0648,266.4973,267.0549,5204.0
2025-03-24 11:45:00,268.02,268.2,267.8,268.18,5766.0,266.8856,267.0648,266.6665,267.0449,5766.0
2025-03-24 11:50:00,268.17,268.17,267.75,267.92,4782.0,267.035,267.035,266.6167,266.786,4782.0
2025-03-24 11:55:00,267.89,267.89,267.13,267.22,6455.0,266.7562,266.7562,265.9994,266.089,6455.0
2025-03-24 12:00:00,267.39,267.41,267.0,267.13,2651.0,266.2583,266.2782,265.8699,265.9994,2651.0
2025-03-24 12:05:00,267.02,267.7,267.02,267.65,1124.0,265.8898,266.567,265.8898,266.5172,1124.0
2025-03-24 12:10:00,267.55,267.7,267.31,267.56,3910.0,266.4176,266.567,266.1786,266.4276,3910.0
2025-03-24 12:15:00,267.65,267.65,267.36,267.51,1829.0,266.5172,266.5172,266.2284,266.3778,1829.0
2025-03-24 12:20:00,267.44,267.84,267.44,267.7,1636.0,266.3081,266.7064,266.3081,266.567,1636.0
2025-03-24 12:25:00,267.66,267.66,267.14,267.21,4350.0,266.5271,266.5271,266.0093,266.079,4350.0
2025-03-24 12:30:00,267.22,267.25,266.83,267.19,7750.0,266.089,266.1189,265.7006,266.0591,7750.0
2025-03-24 12:35:00,267.41,267.41,266.9,266.92,4511.0,266.2782,266.2782,265.7703,265.7903,4511.0
2025-03-24 12:40:00,266.94,267.02,266.67,267.02,3656.0,265.8102,265.8898,265.5413,265.8898,3656.0
2025-03-24 12:45:00,267.23,267.25,266.95,266.95,1031.0,266.0989,266.1189,265.8201,265.8201,1031.0
2025-03-24 12:50:00,267.2,267.2,266.82,266.99,3478.0,266.0691,266.0691,265.6907,265.86,3478.0
2025-03-24 12:55:00,266.86,267.02,266.64,267.02,2263.0,265.7305,265.8898,265.5114,265.8898,2263.0
2025-03-24 13:00:00,267.0,267.02,266.84,266.84,700.0,265.8699,265.8898,265.7106,265.7106,700.0
2025-03-24 13:05:00,266.84,266.99,266.73,266.91,2114.0,265.7106,265.86,265.6011,265.7803,2114.0
2025-03-24 13:10:00,266.84,266.97,266.6,266.73,5646.0,265.7106,265.8401,265.4716,265.6011,5646.0
2025-03-24 13:15:00,266.66,266.76,266.41,266.72,3257.0,265.5314,265.6309,265.2824,265.5911,3257.0
2025-03-24 13:20:00,266.57,266.58,266.12,266.26,7250.0,265.4417,265.4517,264.9936,265.1331,7250.0
2025-03-24 13:25:00,266.27,266.58,266.0,266.58,3959.0,265.143,265.4517,264.8742,265.4517,3959.0
2025-03-24 13:30:00,266.57,266.95,266.42,266.95,3805.0,265.4417,265.8201,265.2924,265.8201,3805.0
2025-03-24 13:35:00,266.93,267.3,266.63,267.21,7641.0,265.8002,266.1687,265.5015,266.079,7641.0
2025-03-24 13:40:00,267.15,267.2,266.91,266.98,3129.0,266.0193,266.0691,265.7803,265.85,3129.0
2025-03-24 13:45:00,267.07,267.23,266.77,267.22,715.0,265.9396,266.0989,265.6409,266.089,715.0
2025-03-24 13:50:00,267.17,267.3,266.84,267.28,1881.0,266.0392,266.1687,265.7106,266.1487,1881.0
2025-03-24 13:55:00,267.27,267.27,266.8,266.89,5427.0,266.1388,266.1388,265.6708,265.7604,5427.0
2025-03-24 14:00:00,267.06,267.06,266.34,266.36,4524.0,265.9297,265.9297,265.2127,265.2326,4524.0
2025-03-24 14:05:00,266.46,266.86,266.46,266.72,1600.0,265.3322,265.7305,265.3322,265.5911,1600.0
2025-03-24 14:10:00,266.72,266.72,265.98,265.98,9455.0,265.5911,265.5911,264.8542,264.8542,9455.0
2025-03-24 14:15:00,265.99,266.01,265.75,265.94,36103.0,264.8642,264.8841,264.6252,264.8144,36103.0
2025-03-24 14:20:00,265.84,266.2,265.72,266.0,33851.0,264.7148,265.0733,264.5953,264.8742,33851.0
2025-03-24 14:25:00,265.98,266.12,265.82,265.89,8388.0,264.8542,264.9936,264.6949,264.7646,8388.0
2025-03-24 14:30:00,265.93,266.06,265.87,266.04,6079.0,264.8045,264.9339,264.7447,264.914,6079.0
2025-03-24 14:35:00,265.98,266.26,265.87,266.13,36946.0,264.8542,265.1331,264.7447,265.0036,36946.0
2025-03-24 14:40:00,266.15,266.18,265.91,266.0,34960.0,265.0235,265.0534,264.7845,264.8742,34960.0
2025-03-24 14:45:00,266.0,266.35,265.84,266.17,15941.0,264.8742,265.2227,264.7148,265.0434,15941.0
2025-03-24 14:50:00,266.22,266.27,266.07,266.21,8930.0,265.0932,265.143,264.9439,265.0833,8930.0
2025-03-24 14:55:00,266.21,266.22,266.07,266.19,8237.0,265.0833,265.0932,264.9439,265.0634,8237.0
2025-03-24 15:00:00,266.19,266.19,265.85,266.04,4658.0,265.0634,265.0634,264.7248,264.914,4658.0
2025-03-24 15:05:00,266.04,266.06,265.87,265.98,5369.0,264.914,264.9339,264.7447,264.8542,5369.0
2025-03-24 15:10:00,265.98,266.06,265.82,265.82,10761.0,264.8542,264.9339,264.6949,264.6949,10761.0
2025-03-24 15:15:00,265.94,266.16,265.94,266.05,11164.0,264.8144,265.0335,264.8144,264.9239,11164.0
2025-03-24 15:20:00,266.06,266.06,265.92,266.03,5453.0,264.9339,264.9339,264.7945,264.904,5453.0
2025-03-24 15:25:00,266.03,266.11,265.73,265.73,8408.0,264.904,264.9837,264.6053,264.6053,8408.0
2025-03-24 15:30:00,265.9,266.04,265.77,265.9,5910.0,264.7746,264.914,264.6451,264.7746,5910.0
2025-03-24 15:35:00,265.92,266.04,265.74,266.0,6268.0,264.7945,264.914,264.6153,264.8742,6268.0
2025-03-24 15:40:00,266.0,266.48,265.88,266.13,23962.0,264.8742,265.3521,264.7547,265.0036,23962.0
2025-03-24 15:45:00,266.12,266.32,266.05,266.21,12503.0,264.9936,265.1928,264.9239,265.0833,12503.0
2025-03-24 15:50:00,266.32,268.09,266.23,268.09,26545.0,265.1928,266.9553,265.1032,266.9553,26545.0
2025-03-24 15:55:00,268.12,268.35,267.63,267.95,70922.0,266.9852,267.2142,266.4973,266.8159,70922.0
2025-03-25 09:30:00,268.55,271.14,268.14,271.14,10545.0,267.4134,269.9924,267.0051,269.9924,10545.0
2025-03-25 09:35:00,271.68,272.25,270.58,271.0,5954.0,270.5301,271.0977,269.4348,269.853,5954.0
2025-03-25 09:40:00,270.63,270.63,269.42,269.43,21311.0,269.4846,269.4846,268.2797,268.2896,21311.0
2025-03-25 09:45:00,269.44,269.68,268.99,269.51,1582.0,268.2996,268.5386,267.8515,268.3693,1582.0
2025-03-25 09:50:00,269.51,269.52,268.61,268.72,3378.0,268.3693,268.3793,267.4731,267.5826,3378.0
2025-03-25 09:55:00,268.75,269.05,268.67,268.67,3919.0,267.6125,267.9112,267.5329,267.5329,3919.0
2025-03-25 10:00:00,268.65,268.7,267.64,267.92,4938.0,267.5129,267.5627,266.5072,266.786,4938.0
2025-03-25 10:05:00,267.94,268.73,267.93,268.73,2102.0,266.8059,267.5926,266.796,267.5926,2102.0
2025-03-25 10:10:00,268.74,269.39,268.74,268.97,8135.0,267.6026,268.2498,267.6026,267.8316,8135.0
2025-03-25 10:15:00,268.96,269.26,268.95,269.25,1420.0,267.8216,268.1204,267.8117,268.1104,1420.0
2025-03-25 10:20:00,269.51,269.97,269.51,269.89,2184.0,268.3693,268.8274,268.3693,268.7477,2184.0
2025-03-25 10:25:00,269.89,269.93,269.55,269.9,1752.0,268.7477,268.7875,268.4091,268.7576,1752.0
2025-03-25 10:30:00,270.09,270.54,270.09,270.31,1615.0,268.9468,269.3949,268.9468,269.1659,1615.0
2025-03-25 10:35:00,270.47,270.47,270.44,270.44,200.0,269.3252,269.3252,269.2954,269.2954,200.0
2025-03-25 10:40:00,270.65,271.09,270.65,271.05,1520.0,269.5045,269.9426,269.5045,269.9028,1520.0
2025-03-25 10:45:00,270.87,271.21,270.87,271.21,1875.0,269.7235,270.0621,269.7235,270.0621,1875.0
2025-03-25 10:50:00,271.13,271.37,270.96,271.16,2427.0,269.9824,270.2214,269.8132,270.0123,2427.0
2025-03-25 10:55:00,270.88,271.0,270.55,270.58,2000.0,269.7335,269.853,269.4049,269.4348,2000.0
2025-03-25 11:00:00,270.57,270.8,270.57,270.8,1344.0,269.4248,269.6538,269.4248,269.6538,1344.0
2025-03-25 11:05:00,270.88,271.16,270.87,271.1,2011.0,269.7335,270.0123,269.7235,269.9526,2011.0
2025-03-25 11:10:00,271.09,271.51,271.08,271.51,1859.0,269.9426,270.3608,269.9327,270.3608,1859.0
2025-03-25 11:15:00,271.52,271.52,271.2,271.31,2771.0,270.3708,270.3708,270.0521,270.1617,2771.0
2025-03-25 11:20:00,271.11,271.58,271.11,271.49,901.0,269.9625,270.4305,269.9625,270.3409,901.0
2025-03-25 11:25:00,271.49,271.79,271.4,271.58,6135.0,270.3409,270.6396,270.2513,270.4305,6135.0
2025-03-25 11:30:00,271.5,271.71,271.5,271.64,764.0,270.3509,270.56,270.3509,270.4903,764.0
2025-03-25 11:35:00,271.73,271.73,271.37,271.64,3843.0,270.5799,270.5799,270.2214,270.4903,3843.0
2025-03-25 11:40:00,271.57,271.74,271.53,271.74,1738.0,270.4206,270.5899,270.3808,270.5899,1738.0
2025-03-25 11:45:00,271.79,271.79,271.17,271.22,3857.0,270.6396,270.6396,270.0223,270.0721,3857.0
2025-03-25 11:50:00,271.09,271.09,270.31,270.31,2329.0,269.9426,269.9426,269.1659,269.1659,2329.0
2025-03-25 11:55:00,270.31,270.31,270.06,270.27,1477.0,269.1659,269.1659,268.917,269.1261,1477.0
2025-03-25 12:00:00,270.05,270.35,270.04,270.33,2298.0,268.907,269.2057,268.8971,269.1858,2298.0
2025-03-25 12:05:00,270.2,270.41,270.07,270.4,2741.0,269.0564,269.2655,268.9269,269.2555,2741.0
2025-03-25 12:10:00,270.36,270.49,270.35,270.49,400.0,269.2157,269.3452,269.2057,269.3452,400.0
2025-03-25 12:15:00,270.45,270.45,270.19,270.24,3114.0,269.3053,269.3053,269.0464,269.0962,3114.0
2025-03-25 12:20:00,270.22,270.98,270.22,270.98,1557.0,269.0763,269.8331,269.0763,269.8331,1557.0
2025-03-25 12:25:00,270.82,270.89,270.4,270.61,5488.0,269.6738,269.7435,269.2555,269.4646,5488.0
2025-03-25 12:30:00,270.51,270.61,270.27,270.35,1838.0,269.3651,269.4646,269.1261,269.2057,1838.0
2025-03-25 12:35:00,270.47,270.67,270.47,270.56,512.0,269.3252,269.5244,269.3252,269.4149,512.0
2025-03-25 12:40:00,270.71,270.97,270.71,270.96,500.0,269.5642,269.8231,269.5642,269.8132,500.0
2025-03-25 12:45:00,270.94,271.11,270.61,271.11,4077.0,269.7932,269.9625,269.4646,269.9625,4077.0
2025-03-25 12:50:00,271.1,271.27,271.02,271.26,1200.0,269.9526,270.1219,269.8729,270.1119,1200.0
2025-03-25 12:55:00,271.36,271.52,271.35,271.39,1475.0,270.2115,270.3708,270.2015,270.2413,1475.0
2025-03-25 13:00:00,271.38,271.77,271.38,271.76,482.0,270.2314,270.6197,270.2314,270.6098,482.0
2025-03-25 13:05:00,271.9,271.98,271.9,271.98,704.0,270.7492,270.8288,270.7492,270.8288,704.0
2025-03-25 13:10:00,272.29,272.33,271.92,272.07,4661.0,271.1375,271.1774,270.7691,270.9185,4661.0
2025-03-25 13:15:00,272.07,272.07,271.84,272.04,4351.0,270.9185,270.9185,270.6894,270.8886,4351.0
2025-03-25 13:20:00,272.1,272.1,271.52,271.69,8201.0,270.9483,270.9483,270.3708,270.5401,8201.0
2025-03-25 13:25:00,271.66,271.78,271.2,271.49,10950.0,270.5102,270.6297,270.0521,270.3409,10950.0
2025-03-25 13:30:00,271.3,271.71,271.16,271.71,4922.0,270.1517,270.56,270.0123,270.56,4922.0
2025-03-25 13:35:00,271.7,271.7,271.36,271.52,3740.0,270.55,270.55,270.2115,270.3708,3740.0
2025-03-25 13:40:00,271.62,271.96,271.6,271.84,945.0,270.4704,270.8089,270.4505,270.6894,945.0
2025-03-25 13:45:00,271.84,272.25,271.78,271.97,3069.0,270.6894,271.0977,270.6297,270.8189,3069.0
2025-03-25 13:50:00,272.07,272.09,271.77,271.98,3496.0,270.9185,270.9384,270.6197,270.8288,3496.0
2025-03-25 13:55:00,272.12,272.15,271.58,271.73,6649.0,270.9683,270.9981,270.4305,270.5799,6649.0
2025-03-25 14:00:00,271.89,272.02,271.75,271.88,2890.0,270.7392,270.8687,270.5998,270.7293,2890.0
2025-03-25 14:05:00,271.88,272.01,271.66,271.86,12875.0,270.7293,270.8587,270.5102,270.7094,12875.0
2025-03-25 14:10:00,271.79,272.31,271.78,272.26,1228.0,270.6396,271.1574,270.6297,271.1077,1228.0
2025-03-25 14:15:00,272.3,272.33,272.02,272.02,4899.0,271.1475,271.1774,270.8687,270.8687,4899.0
2025-03-25 14:20:00,272.04,272.43,272.03,272.25,3347.0,270.8886,271.2769,270.8786,271.0977,3347.0
2025-03-25 14:25:00,272.21,272.45,271.98,272.3,19844.0,271.0579,271.2969,270.8288,271.1475,19844.0
2025-03-25 14:30:00,272.3,272.65,272.27,272.65,18280.0,271.1475,271.496,271.1176,271.496,18280.0
2025-03-25 14:35:00,272.67,273.35,272.67,273.13,5343.0,271.5159,272.193,271.5159,271.974,5343.0
2025-03-25 14:40:00,273.21,273.21,272.71,272.81,5688.0,272.0536,272.0536,271.5558,271.6553,5688.0
2025-03-25 14:45:00,272.78,273.49,272.78,273.19,5120.0,271.6255,272.3325,271.6255,272.0337,5120.0
2025-03-25 14:50:00,273.15,273.43,273.15,273.43,2105.0,271.9939,272.2727,271.9939,272.2727,2105.0
2025-03-25 14:55:00,273.25,273.48,273.24,273.42,2600.0,272.0935,272.3225,272.0835,272.2628,2600.0
2025-03-25 15:00:00,273.36,273.63,273.19,273.63,3481.0,272.203,272.4719,272.0337,272.4719,3481.0
2025-03-25 15:05:00,273.69,273.79,273.52,273.77,4954.0,272.5316,272.6312,272.3623,272.6113,4954.0
2025-03-25 15:10:00,273.84,274.18,273.47,273.66,9477.0,272.681,273.0195,272.3125,272.5017,9477.0
2025-03-25 15:15:00,273.71,273.9,273.62,273.78,3331.0,272.5515,272.7407,272.4619,272.6212,3331.0
2025-03-25 15:20:00,273.8,273.86,273.0,273.06,10724.0,272.6411,272.7009,271.8445,271.9043,10724.0
2025-03-25 15:25:00,273.11,273.21,273.0,273.13,8073.0,271.9541,272.0536,271.8445,271.974,8073.0
2025-03-25 15:30:00,273.1,273.32,273.07,273.25,2900.0,271.9441,272.1632,271.9142,272.0935,2900.0
2025-03-25 15:35:00,273.13,273.42,271.86,272.98,33577.0,271.974,272.2628,270.7094,271.8246,33577.0
2025-03-25 15:40:00,273.08,273.13,272.41,272.45,11306.0,271.9242,271.974,271.257,271.2969,11306.0
2025-03-25 15:45:00,272.25,273.27,272.17,273.27,7580.0,271.0977,272.1134,271.018,272.1134,7580.0
2025-03-25 15:50:00,273.08,273.22,272.38,272.85,19019.0,271.9242,272.0636,271.2272,271.6952,19019.0
2025-03-25 15:55:00,272.97,273.08,272.62,272.85,49822.0,271.8147,271.9242,271.4661,271.6952,49822.0
2025-03-26 09:30:00,271.72,272.94,271.64,272.73,7633.0,270.5699,271.7848,270.4903,271.5757,7633.0
2025-03-26 09:35:00,272.98,273.88,272.97,273.88,586.0,271.8246,272.7208,271.8147,272.7208,586.0
2025-03-26 09:40:00,273.43,274.49,273.43,274.49,1786.0,272.2727,273.3282,272.2727,273.3282,1786.0
2025-03-26 09:45:00,274.5,274.5,273.64,273.84,2468.0,273.3382,273.3382,272.4818,272.681,2468.0
2025-03-26 09:50:00,273.82,273.92,272.86,273.17,4238.0,272.6611,272.7606,271.7051,272.0138,4238.0
2025-03-26 09:55:00,272.88,273.17,272.58,272.8,1951.0,271.725,272.0138,271.4263,271.6454,1951.0
2025-03-26 10:00:00,273.17,273.25,272.54,272.72,6372.0,272.0138,272.0935,271.3865,271.5657,6372.0
2025-03-26 10:05:00,272.61,273.22,272.42,272.98,1475.0,271.4562,272.0636,271.267,271.8246,1475.0
2025-03-26 10:10:00,272.74,273.42,272.74,273.19,3763.0,271.5856,272.2628,271.5856,272.0337,3763.0
2025-03-26 10:15:00,273.25,273.41,272.7,272.85,4934.0,272.0935,272.2528,271.5458,271.6952,4934.0
2025-03-26 10:20:00,272.82,272.82,271.4,271.4,1212.0,271.6653,271.6653,270.2513,270.2513,1212.0
2025-03-26 10:25:00,271.98,272.26,271.89,272.26,3072.0,270.8288,271.1077,270.7392,271.1077,3072.0
2025-03-26 10:30:00,272.21,272.31,272.12,272.15,1600.0,271.0579,271.1574,270.9683,270.9981,1600.0
2025-03-26 10:35:00,272.41,273.12,272.07,272.81,3295.0,271.257,271.964,270.9185,271.6553,3295.0
2025-03-26 10:40:00,272.81,272.96,272.8,272.96,1804.0,271.6553,271.8047,271.6454,271.8047,1804.0
2025-03-26 10:45:00,272.81,272.81,272.44,272.62,4276.0,271.6553,271.6553,271.2869,271.4661,4276.0
2025-03-26 10:50:00,272.62,273.0,272.47,272.82,1170.0,271.4661,271.8445,271.3168,271.6653,1170.0
2025-03-26 10:55:00,272.65,272.65,272.57,272.59,2189.0,271.496,271.496,271.4163,271.4363,2189.0
2025-03-26 11:00:00,272.55,272.89,272.54,272.78,840.0,271.3964,271.735,271.3865,271.6255,840.0
2025-03-26 11:05:00,272.76,272.93,272.53,272.68,5700.0,271.6055,271.7748,271.3765,271.5259,5700.0
2025-03-26 11:10:00,272.67,272.67,272.49,272.5,1801.0,271.5159,271.5159,271.3367,271.3466,1801.0
2025-03-26 11:15:00,272.64,272.84,272.42,272.69,3951.0,271.4861,271.6852,271.267,271.5358,3951.0
2025-03-26 11:20:00,272.63,272.68,272.07,272.07,2127.0,271.4761,271.5259,270.9185,270.9185,2127.0
2025-03-26 11:25:00,271.99,272.2,271.63,272.01,2156.0,270.8388,271.0479,270.4803,270.8587,2156.0
2025-03-26 11:30:00,271.84,272.41,271.84,272.06,1411.0,270.6894,271.257,270.6894,270.9085,1411.0
2025-03-26 11:35:00,272.17,272.23,272.17,272.23,664.0,271.018,271.0778,271.018,271.0778,664.0
2025-03-26 11:40:00,272.38,272.5,272.12,272.17,3973.0,271.2272,271.3466,270.9683,271.018,3973.0
2025-03-26 11:45:00,272.19,272.19,271.62,271.82,3554.0,271.038,271.038,270.4704,270.6695,3554.0
2025-03-26 11:50:00,271.83,271.96,271.61,271.96,1634.0,270.6795,270.8089,270.4604,270.8089,1634.0
2025-03-26 11:55:00,271.91,271.97,271.17,271.29,3595.0,270.7591,270.8189,270.0223,270.1418,3595.0
2025-03-26 12:00:00,271.49,271.5,271.09,271.38,1001.0,270.3409,270.3509,269.9426,270.2314,1001.0
2025-03-26 12:05:00,271.23,271.64,271.23,271.61,1776.0,270.082,270.4903,270.082,270.4604,1776.0
2025-03-26 12:10:00,271.43,271.77,271.42,271.5,2232.0,270.2812,270.6197,270.2712,270.3509,2232.0
2025-03-26 12:15:00,271.69,271.81,271.69,271.77,964.0,270.5401,270.6596,270.5401,270.6197,964.0
2025-03-26 12:20:00,271.74,271.95,271.59,271.79,2037.0,270.5899,270.799,270.4405,270.6396,2037.0
2025-03-26 12:25:00,271.98,272.25,271.86,272.05,874.0,270.8288,271.0977,270.7094,270.8985,874.0
2025-03-26 12:30:00,271.84,272.32,271.84,271.93,1967.0,270.6894,271.1674,270.6894,270.7791,1967.0
2025-03-26 12:35:00,271.98,272.16,271.97,271.98,701.0,270.8288,271.0081,270.8189,270.8288,701.0
2025-03-26 12:40:00,271.98,272.27,271.47,271.47,1877.0,270.8288,271.1176,270.321,270.321,1877.0
2025-03-26 12:45:00,271.27,271.48,271.27,271.48,16469.0,270.1219,270.331,270.1219,270.331,16469.0
2025-03-26 12:50:00,271.29,271.44,270.42,270.44,12250.0,270.1418,270.2911,269.2754,269.2954,12250.0
2025-03-26 12:55:00,270.2,270.32,269.84,269.88,1720.0,269.0564,269.1759,268.6979,268.7377,1720.0
2025-03-26 13:00:00,270.03,270.03,269.71,269.71,801.0,268.8871,268.8871,268.5685,268.5685,801.0
2025-03-26 13:05:00,269.73,270.28,269.7,270.28,2057.0,268.5884,269.136,268.5585,269.136,2057.0
2025-03-26 13:10:00,270.22,270.32,270.04,270.18,2228.0,269.0763,269.1759,268.8971,269.0365,2228.0
2025-03-26 13:15:00,269.98,270.04,269.35,269.35,1006.0,268.8373,268.8971,268.21,268.21,1006.0
2025-03-26 13:20:00,269.41,269.41,268.67,269.04,1250.0,268.2697,268.2697,267.5329,267.9013,1250.0
2025-03-26 13:25:00,268.92,268.92,268.49,268.53,2648.0,267.7818,267.7818,267.3536,267.3934,2648.0
2025-03-26 13:30:00,268.58,268.59,268.13,268.13,747.0,267.4432,267.4532,266.9951,266.9951,747.0
2025-03-26 13:35:00,268.16,268.44,267.66,267.83,5886.0,267.025,267.3038,266.5271,266.6964,5886.0
2025-03-26 13:40:00,267.84,268.34,267.83,268.03,5101.0,266.7064,267.2043,266.6964,266.8956,5101.0
2025-03-26 13:45:00,268.04,268.1,267.87,267.87,5752.0,266.9055,266.9653,266.7362,266.7362,5752.0
2025-03-26 13:50:00,268.04,268.56,268.04,268.51,1587.0,266.9055,267.4233,266.9055,267.3735,1587.0
2025-03-26 13:55:00,268.32,268.32,268.06,268.29,3072.0,267.1843,267.1843,266.9254,267.1545,3072.0
2025-03-26 14:00:00,268.29,268.67,268.23,268.46,3129.0,267.1545,267.5329,267.0947,267.3237,3129.0
2025-03-26 14:05:00,268.67,268.7,268.21,268.52,5650.0,267.5329,267.5627,267.0748,267.3835,5650.0
2025-03-26 14:10:00,268.55,268.89,268.32,268.88,3112.0,267.4134,267.7519,267.1843,267.742,3112.0
2025-03-26 14:15:00,269.09,269.09,268.85,268.85,658.0,267.9511,267.9511,267.7121,267.7121,658.0
2025-03-26 14:20:00,268.76,269.09,268.72,269.09,8652.0,267.6225,267.9511,267.5826,267.9511,8652.0
2025-03-26 14:25:00,269.08,269.14,268.84,268.97,4585.0,267.9411,268.0009,267.7021,267.8316,4585.0
2025-03-26 14:30:00,268.83,268.97,268.37,268.39,4388.0,267.6922,267.8316,267.2341,267.254,4388.0
2025-03-26 14:35:00,268.76,268.76,268.32,268.47,715.0,267.6225,267.6225,267.1843,267.3337,715.0
2025-03-26 14:40:00,268.48,268.52,268.18,268.42,3111.0,267.3437,267.3835,267.0449,267.2839,3111.0
2025-03-26 14:45:00,268.25,268.26,267.74,267.74,2584.0,267.1146,267.1246,266.6068,266.6068,2584.0
2025-03-26 14:50:00,267.89,268.11,267.84,268.05,3504.0,266.7562,266.9752,266.7064,266.9155,3504.0
2025-03-26 14:55:00,267.93,268.41,267.92,268.41,1729.0,266.796,267.274,266.786,267.274,1729.0
2025-03-26 15:00:00,268.43,268.62,268.35,268.45,3311.0,267.2939,267.4831,267.2142,267.3138,3311.0
2025-03-26 15:05:00,268.37,268.43,267.73,267.76,3218.0,267.2341,267.2939,266.5968,266.6267,3218.0
2025-03-26 15:10:00,267.81,268.11,267.55,268.11,13209.0,266.6765,266.9752,266.4176,266.9752,13209.0
2025-03-26 15:15:00,268.11,268.52,268.07,268.52,1745.0,266.9752,267.3835,266.9354,267.3835,1745.0
2025-03-26 15:20:00,268.62,268.94,268.59,268.69,7764.0,267.4831,267.8017,267.4532,267.5528,7764.0
2025-03-26 15:25:00,268.74,269.06,268.31,268.31,10418.0,267.6026,267.9212,267.1744,267.1744,10418.0
2025-03-26 15:30:00,268.43,268.55,268.28,268.42,1708.0,267.2939,267.4134,267.1445,267.2839,1708.0
2025-03-26 15:35:00,268.24,268.24,267.75,268.09,11331.0,267.1047,267.1047,266.6167,266.9553,11331.0
2025-03-26 15:40:00,268.09,269.14,268.09,268.73,11363.0,266.9553,268.0009,266.9553,267.5926,11363.0
2025-03-26 15:45:00,268.85,268.89,268.49,268.88,7621.0,267.7121,267.7519,267.3536,267.742,7621.0
2025-03-26 15:50:00,269.06,269.16,268.42,269.16,10600.0,267.9212,268.0208,267.2839,268.0208,10600.0
2025-03-26 15:55:00,269.24,269.5,268.86,269.07,50684.0,268.1004,268.3593,267.7221,267.9312,50684.0
2025-03-27 09:30:00,267.33,268.02,266.72,267.33,14635.0,266.1985,266.8856,265.5911,266.1985,14635.0
2025-03-27 09:35:00,267.35,267.52,266.95,267.52,8600.0,266.2184,266.3877,265.8201,266.3877,8600.0
2025-03-27 09:40:00,267.22,267.61,265.09,265.52,124269.0,266.089,266.4773,263.968,264.3962,124269.0
2025-03-27 09:45:00,265.53,266.18,265.48,265.87,836.0,264.4061,265.0534,264.3564,264.7447,836.0
2025-03-27 09:50:00,266.34,267.5,266.2,266.74,5111.0,265.2127,266.3678,265.0733,265.611,5111.0
2025-03-27 09:55:00,266.74,267.48,266.73,267.48,753.0,265.611,266.3479,265.6011,266.3479,753.0
2025-03-27 10:00:00,267.56,268.0,267.53,267.71,3417.0,266.4276,266.8657,266.3977,266.5769,3417.0
2025-03-27 10:05:00,267.98,269.41,267.98,269.35,6147.0,266.8458,268.2697,266.8458,268.21,6147.0
2025-03-27 10:10:00,269.19,270.16,268.83,270.16,27563.0,268.0507,269.0165,267.6922,269.0165,27563.0
2025-03-27 10:15:00,269.94,270.9,269.9,270.9,1124.0,268.7975,269.7534,268.7576,269.7534,1124.0
2025-03-27 10:20:00,270.35,270.35,269.47,269.47,4015.0,269.2057,269.2057,268.3295,268.3295,4015.0
2025-03-27 10:25:00,269.1,269.94,269.04,269.94,834.0,267.961,268.7975,267.9013,268.7975,834.0
2025-03-27 10:30:00,269.93,270.15,269.84,270.15,808.0,268.7875,269.0066,268.6979,269.0066,808.0
2025-03-27 10:35:00,270.3,270.51,270.14,270.38,13280.0,269.156,269.3651,268.9966,269.2356,13280.0
2025-03-27 10:40:00,270.74,270.94,270.74,270.75,810.0,269.5941,269.7932,269.5941,269.6041,810.0
2025-03-27 10:45:00,270.73,271.09,270.1,270.48,3271.0,269.5841,269.9426,268.9568,269.3352,3271.0
2025-03-27 10:50:00,270.27,270.5,270.18,270.18,11831.0,269.1261,269.3551,269.0365,269.0365,11831.0
2025-03-27 10:55:00,270.15,270.33,269.69,269.97,2059.0,269.0066,269.1858,268.5485,268.8274,2059.0
2025-03-27 11:00:00,270.05,270.11,269.71,270.02,1611.0,268.907,268.9668,268.5685,268.8771,1611.0
2025-03-27 11:05:00,269.88,270.43,269.6,269.6,4902.0,268.7377,269.2854,268.4589,268.4589,4902.0
2025-03-27 11:10:00,269.63,269.65,269.35,269.5,942.0,268.4888,268.5087,268.21,268.3593,942.0
2025-03-27 11:15:00,269.57,270.15,269.23,270.15,11372.0,268.429,269.0066,268.0905,269.0066,11372.0
2025-03-27 11:20:00,270.02,270.02,269.43,269.52,1401.0,268.8771,268.8771,268.2896,268.3793,1401.0
2025-03-27 11:25:00,269.41,269.41,268.95,268.96,3311.0,268.2697,268.2697,267.8117,267.8216,3311.0
2025-03-27 11:30:00,268.74,268.74,268.06,268.15,1323.0,267.6026,267.6026,266.9254,267.0151,1323.0
2025-03-27 11:35:00,267.81,268.07,266.9,266.9,1705.0,266.6765,266.9354,265.7703,265.7703,1705.0
2025-03-27 11:40:00,266.87,267.5,266.8,267.01,2653.0,265.7405,266.3678,265.6708,265.8799,2653.0
2025-03-27 11:45:00,267.3,267.3,267.12,267.12,300.0,266.1687,266.1687,265.9894,265.9894,300.0
2025-03-27 11:50:00,267.21,267.31,267.14,267.31,800.0,266.079,266.1786,266.0093,266.1786,800.0
2025-03-27 11:55:00,267.35,267.35,267.19,267.19,500.0,266.2184,266.2184,266.0591,266.0591,500.0
2025-03-27 12:00:00,267.36,268.23,267.36,268.1,2929.0,266.2284,267.0947,266.2284,266.9653,2929.0
2025-03-27 12:05:00,268.33,268.81,268.33,268.81,1105.0,267.1943,267.6723,267.1943,267.6723,1105.0
2025-03-27 12:10:00,268.8,268.8,268.33,268.48,2377.0,267.6623,267.6623,267.1943,267.3437,2377.0
2025-03-27 12:15:00,268.48,268.82,268.46,268.82,3547.0,267.3437,267.6822,267.3237,267.6822,3547.0
2025-03-27 12:20:00,268.87,268.97,268.69,268.77,2450.0,267.732,267.8316,267.5528,267.6324,2450.0
2025-03-27 12:25:00,268.77,268.8,268.39,268.73,1783.0,267.6324,267.6623,267.254,267.5926,1783.0
2025-03-27 12:30:00,268.83,269.01,268.29,268.31,4216.0,267.6922,267.8714,267.1545,267.1744,4216.0
2025-03-27 12:35:00,268.31,268.33,267.88,267.88,3200.0,267.1744,267.1943,266.7462,266.7462,3200.0
2025-03-27 12:40:00,267.75,268.22,267.74,268.2,1180.0,266.6167,267.0848,266.6068,267.0648,1180.0
2025-03-27 12:45:00,268.05,268.07,267.61,267.63,3687.0,266.9155,266.9354,266.4773,266.4973,3687.0
2025-03-27 12:50:00,267.57,267.58,267.09,267.37,2768.0,266.4375,266.4475,265.9595,266.2384,2768.0
2025-03-27 12:55:00,267.14,267.32,267.07,267.1,2637.0,266.0093,266.1886,265.9396,265.9695,2637.0
2025-03-27 13:00:00,267.05,267.11,266.35,266.65,14946.0,265.9197,265.9795,265.2227,265.5214,14946.0
2025-03-27 13:05:00,266.64,267.59,266.64,267.59,5399.0,265.5114,266.4574,265.5114,266.4574,5399.0
2025-03-27 13:10:00,267.35,268.15,267.34,268.15,3485.0,266.2184,267.0151,266.2085,267.0151,3485.0
2025-03-27 13:15:00,267.96,268.36,267.89,268.26,7203.0,266.8259,267.2242,266.7562,267.1246,7203.0
2025-03-27 13:20:00,268.04,268.14,267.32,267.51,3415.0,266.9055,267.0051,266.1886,266.3778,3415.0
2025-03-27 13:25:00,267.37,267.45,266.76,266.76,2849.0,266.2384,266.318,265.6309,265.6309,2849.0
2025-03-27 13:30:00,266.71,267.04,266.71,266.99,3279.0,265.5812,265.9098,265.5812,265.86,3279.0
2025-03-27 13:35:00,266.99,266.99,266.56,266.92,3199.0,265.86,265.86,265.4318,265.7903,3199.0
2025-03-27 13:40:00,266.99,267.06,266.66,266.82,1912.0,265.86,265.9297,265.5314,265.6907,1912.0
2025-03-27 13:45:00,266.72,267.0,266.71,266.85,1100.0,265.5911,265.8699,265.5812,265.7206,1100.0
2025-03-27 13:50:00,266.99,267.02,266.63,266.71,3096.0,265.86,265.8898,265.5015,265.5812,3096.0
2025-03-27 13:55:00,266.68,266.78,266.37,266.78,900.0,265.5513,265.6509,265.2426,265.6509,900.0
2025-03-27 14:00:00,266.63,267.16,266.63,267.09,6790.0,265.5015,266.0292,265.5015,265.9595,6790.0
2025-03-27 14:05:00,267.07,267.35,266.91,267.25,14033.0,265.9396,266.2184,265.7803,266.1189,14033.0
2025-03-27 14:10:00,267.25,267.33,267.03,267.21,12105.0,266.1189,266.1985,265.8998,266.079,12105.0
2025-03-27 14:15:00,267.07,267.34,267.02,267.2,9192.0,265.9396,266.2085,265.8898,266.0691,9192.0
2025-03-27 14:20:00,267.19,267.81,267.02,267.57,2850.0,266.0591,266.6765,265.8898,266.4375,2850.0
2025-03-27 14:25:00,267.57,267.69,267.32,267.65,2774.0,266.4375,266.557,266.1886,266.5172,2774.0
2025-03-27 14:30:00,267.74,267.82,267.42,267.6,3136.0,266.6068,266.6865,266.2881,266.4674,3136.0
2025-03-27 14:35:00,267.63,268.14,267.62,267.94,2127.0,266.4973,267.0051,266.4873,266.8059,2127.0
2025-03-27 14:40:00,268.13,268.36,267.89,267.89,3001.0,266.9951,267.2242,266.7562,266.7562,3001.0
2025-03-27 14:45:00,268.01,268.54,268.01,268.3,7960.0,266.8756,267.4034,266.8756,267.1644,7960.0
2025-03-27 14:50:00,268.19,268.32,268.03,268.31,2350.0,267.0549,267.1843,266.8956,267.1744,2350.0
2025-03-27 14:55:00,268.18,268.18,267.58,267.58,6967.0,267.0449,267.0449,266.4475,266.4475,6967.0
2025-03-27 15:00:00,267.47,268.37,267.46,268.28,1916.0,266.3379,267.2341,266.328,267.1445,1916.0
2025-03-27 15:05:00,268.13,268.33,267.73,268.19,3250.0,266.9951,267.1943,266.5968,267.0549,3250.0
2025-03-27 15:10:00,268.27,268.78,268.24,268.78,2414.0,267.1345,267.6424,267.1047,267.6424,2414.0
2025-03-27 15:15:00,268.79,269.45,268.78,269.42,2600.0,267.6523,268.3096,267.6424,268.2797,2600.0
2025-03-27 15:20:00,269.43,269.66,269.28,269.47,5322.0,268.2896,268.5187,268.1403,268.3295,5322.0
2025-03-27 15:25:00,269.53,269.69,269.37,269.49,6058.0,268.3892,268.5485,268.2299,268.3494,6058.0
2025-03-27 15:30:00,269.47,269.47,268.93,268.99,9796.0,268.3295,268.3295,267.7918,267.8515,9796.0
2025-03-27 15:35:00,268.97,268.98,268.57,268.84,4853.0,267.8316,267.8415,267.4333,267.7021,4853.0
2025-03-27 15:40:00,268.72,269.13,268.7,268.89,13027.0,267.5826,267.9909,267.5627,267.7519,13027.0
2025-03-27 15:45:00,268.82,269.3,268.76,269.3,8936.0,267.6822,268.1602,267.6225,268.1602,8936.0
2025-03-27 15:50:00,269.09,269.27,268.27,269.2,17507.0,267.9511,268.1303,267.1345,268.0606,17507.0
2025-03-27 15:55:00,269.2,269.27,268.09,268.09,55479.0,268.0606,268.1303,266.9553,266.9553,55479.0
2025-03-28 09:30:00,265.74,266.29,265.0,266.29,7767.0,264.6153,265.1629,263.8784,265.1629,7767.0
2025-03-28 09:35:00,265.28,266.1,265.28,266.1,400.0,264.1572,264.9737,264.1572,264.9737,400.0
2025-03-28 09:40:00,265.74,265.82,264.09,265.12,15165.0,264.6153,264.6949,262.9722,263.9979,15165.0
2025-03-28 09:45:00,264.78,265.18,264.53,264.66,7427.0,263.6593,264.0576,263.4104,263.5398,7427.0
2025-03-28 09:50:00,264.75,264.91,264.24,264.65,5743.0,263.6294,263.7888,263.1216,263.5299,5743.0
2025-03-28 09:55:00,264.31,264.99,264.08,264.99,28559.0,263.1913,263.8684,262.9623,263.8684,28559.0
2025-03-28 10:00:00,264.57,265.97,263.63,265.29,8478.0,263.4502,264.8443,262.5142,264.1672,8478.0
2025-03-28 10:05:00,265.02,265.24,264.35,264.63,5898.0,263.8983,264.1174,263.2311,263.51,5898.0
2025-03-28 10:10:00,264.57,264.58,263.7,263.7,6663.0,263.4502,263.4602,262.5839,262.5839,6663.0
2025-03-28 10:15:00,263.69,263.91,263.68,263.76,1300.0,262.5739,262.793,262.564,262.6436,1300.0
2025-03-28 10:20:00,263.72,263.72,263.05,263.17,10379.0,262.6038,262.6038,261.9366,262.0561,10379.0
2025-03-28 10:25:00,263.04,263.07,262.47,262.6,5909.0,261.9267,261.9566,261.3591,261.4885,5909.0
2025-03-28 10:30:00,262.6,263.17,262.15,262.15,12121.0,261.4885,262.0561,261.0405,261.0405,12121.0
2025-03-28 10:35:00,262.18,263.21,262.1,263.2,8108.0,261.0703,262.096,260.9907,262.086,8108.0
2025-03-28 10:40:00,262.57,263.2,262.56,262.76,1550.0,261.4587,262.086,261.4487,261.6479,1550.0
2025-03-28 10:45:00,262.76,262.76,262.0,262.24,5521.0,261.6479,261.6479,260.8911,261.1301,5521.0
2025-03-28 10:50:00,262.24,262.24,261.64,261.7,10016.0,261.1301,261.1301,260.5326,260.5924,10016.0
2025-03-28 10:55:00,261.77,261.78,261.0,261.47,38005.0,260.6621,260.672,259.8953,260.3633,38005.0
2025-03-28 11:00:00,261.28,261.28,260.37,260.53,2794.0,260.1741,260.1741,259.268,259.4273,2794.0
2025-03-28 11:05:00,260.5,260.71,260.48,260.49,1140.0,259.3974,259.6065,259.3775,259.3875,1140.0
2025-03-28 11:10:00,260.49,261.43,260.49,261.2,1852.0,259.3875,260.3235,259.3875,260.0945,1852.0
2025-03-28 11:15:00,261.16,261.33,260.86,261.2,1592.0,260.0546,260.2239,259.7559,260.0945,1592.0
2025-03-28 11:20:00,261.1,261.37,260.84,260.84,5508.0,259.9949,260.2638,259.736,259.736,5508.0
2025-03-28 11:25:00,260.88,261.12,260.87,261.05,1525.0,259.7758,260.0148,259.7659,259.9451,1525.0
2025-03-28 11:30:00,260.92,261.16,260.91,260.94,1905.0,259.8157,260.0546,259.8057,259.8356,1905.0
2025-03-28 11:35:00,260.94,261.15,260.93,261.0,2452.0,259.8356,260.0447,259.8256,259.8953,2452.0
2025-03-28 11:40:00,260.88,261.2,260.72,261.13,8983.0,259.7758,260.0945,259.6165,260.0248,8983.0
2025-03-28 11:45:00,261.13,261.26,261.01,261.09,6050.0,260.0248,260.1542,259.9053,259.9849,6050.0
2025-03-28 11:50:00,261.08,261.08,260.5,260.5,2076.0,259.975,259.975,259.3974,259.3974,2076.0
2025-03-28 11:55:00,260.73,260.8,260.34,260.53,3980.0,259.6265,259.6962,259.2381,259.4273,3980.0
2025-03-28 12:00:00,260.48,260.52,260.36,260.37,400.0,259.3775,259.4174,259.258,259.268,400.0
2025-03-28 12:05:00,260.75,260.86,260.65,260.78,1976.0,259.6464,259.7559,259.5468,259.6762,1976.0
2025-03-28 12:10:00,260.93,260.93,260.57,260.58,800.0,259.8256,259.8256,259.4671,259.4771,800.0
2025-03-28 12:15:00,260.63,260.64,260.34,260.44,1900.0,259.5269,259.5368,259.2381,259.3377,1900.0
2025-03-28 12:20:00,260.44,260.65,260.2,260.31,15473.0,259.3377,259.5468,259.0987,259.2082,15473.0
2025-03-28 12:25:00,260.31,260.31,259.78,259.85,9888.0,259.2082,259.2082,258.6805,258.7502,9888.0
2025-03-28 12:30:00,259.72,260.32,259.71,260.25,3332.0,258.6207,259.2182,258.6108,259.1485,3332.0
2025-03-28 12:35:00,260.32,261.06,260.32,260.75,1914.0,259.2182,259.9551,259.2182,259.6464,1914.0
2025-03-28 12:40:00,260.88,260.92,260.66,260.86,1910.0,259.7758,259.8157,259.5568,259.7559,1910.0
2025-03-28 12:45:00,260.85,260.99,260.68,260.78,1313.0,259.746,259.8854,259.5767,259.6762,1313.0
2025-03-28 12:50:00,260.76,260.95,260.56,260.76,2345.0,259.6563,259.8455,259.4572,259.6563,2345.0
2025-03-28 12:55:00,260.57,260.76,260.39,260.4,7855.0,259.4671,259.6563,259.2879,259.2979,7855.0
2025-03-28 13:00:00,260.4,260.44,259.95,259.95,5583.0,259.2979,259.3377,258.8498,258.8498,5583.0
2025-03-28 13:05:00,259.94,260.17,259.71,259.76,19665.0,258.8398,259.0688,258.6108,258.6606,19665.0
2025-03-28 13:10:00,259.64,259.66,259.37,259.56,1316.0,258.5411,258.561,258.2722,258.4614,1316.0
2025-03-28 13:15:00,259.72,260.0,259.6,259.6,742.0,258.6207,258.8996,258.5012,258.5012,742.0
2025-03-28 13:20:00,259.77,260.0,259.48,259.99,2200.0,258.6705,258.8996,258.3818,258.8896,2200.0
2025-03-28 13:25:00,259.75,259.77,258.34,258.7,2833.0,258.6506,258.6705,257.2466,257.6051,2833.0
2025-03-28 13:30:00,258.7,259.25,258.67,258.91,2569.0,257.6051,258.1527,257.5752,257.8142,2569.0
2025-03-28 13:35:00,258.82,259.28,258.7,259.28,1300.0,257.7245,258.1826,257.6051,258.1826,1300.0
2025-03-28 13:40:00,259.04,259.51,259.0,259.43,2068.0,257.9436,258.4116,257.9038,258.332,2068.0
2025-03-28 13:45:00,259.17,259.55,259.16,259.17,1410.0,258.0731,258.4515,258.0631,258.0731,1410.0
2025-03-28 13:50:00,259.16,259.16,258.82,259.11,500.0,258.0631,258.0631,257.7245,258.0133,500.0
2025-03-28 13:55:00,259.11,259.51,258.82,259.38,1511.0,258.0133,258.4116,257.7245,258.2822,1511.0
2025-03-28 14:00:00,259.38,259.79,259.38,259.5,2410.0,258.2822,258.6904,258.2822,258.4017,2410.0
2025-03-28 14:05:00,259.47,259.47,259.17,259.25,3276.0,258.3718,258.3718,258.0731,258.1527,3276.0
2025-03-28 14:10:00,259.16,259.2,258.9,258.94,3255.0,258.0631,258.1029,257.8042,257.844,3255.0
2025-03-28 14:15:00,258.76,258.77,258.76,258.76,600.0,257.6648,257.6748,257.6648,257.6648,600.0
2025-03-28 14:20:00,258.77,258.77,258.45,258.57,4076.0,257.6748,257.6748,257.3561,257.4756,4076.0
2025-03-28 14:25:00,258.51,259.01,258.49,258.8,5667.0,257.4159,257.9137,257.3959,257.7046,5667.0
2025-03-28 14:30:00,258.7,258.8,258.59,258.76,11055.0,257.6051,257.7046,257.4955,257.6648,11055.0
2025-03-28 14:35:00,258.55,258.69,258.25,258.27,20846.0,257.4557,257.5951,257.157,257.1769,20846.0
2025-03-28 14:40:00,258.31,258.44,258.29,258.36,938.0,257.2167,257.3462,257.1968,257.2665,938.0
2025-03-28 14:45:00,258.39,258.71,258.28,258.64,11456.0,257.2964,257.615,257.1868,257.5453,11456.0
2025-03-28 14:50:00,258.68,259.02,258.67,258.87,5428.0,257.5851,257.9237,257.5752,257.7743,5428.0
2025-03-28 14:55:00,258.88,259.31,258.88,259.31,4522.0,257.7843,258.2125,257.7843,258.2125,4522.0
2025-03-28 15:00:00,259.31,259.57,259.17,259.49,5946.0,258.2125,258.4714,258.0731,258.3917,5946.0
2025-03-28 15:05:00,259.37,259.56,259.36,259.5,4873.0,258.2722,258.4614,258.2623,258.4017,4873.0
2025-03-28 15:10:00,259.5,259.5,258.91,258.92,6140.0,258.4017,258.4017,257.8142,257.8241,6140.0
2025-03-28 15:15:00,259.0,259.04,258.63,259.04,6787.0,257.9038,257.9436,257.5353,257.9436,6787.0
2025-03-28 15:20:00,259.08,259.08,258.76,259.02,4418.0,257.9834,257.9834,257.6648,257.9237,4418.0
2025-03-28 15:25:00,258.88,258.88,258.43,258.75,9171.0,257.7843,257.7843,257.3362,257.6548,9171.0
2025-03-28 15:30:00,258.6,258.84,258.41,258.48,12230.0,257.5055,257.7445,257.3163,257.386,12230.0
2025-03-28 15:35:00,258.42,258.69,258.36,258.5,8178.0,257.3262,257.5951,257.2665,257.4059,8178.0
2025-03-28 15:40:00,258.39,258.49,258.11,258.35,20854.0,257.2964,257.3959,257.0176,257.2565,20854.0
2025-03-28 15:45:00,258.35,258.73,258.03,258.63,9272.0,257.2565,257.6349,256.9379,257.5353,9272.0
2025-03-28 15:50:00,258.82,258.82,257.45,258.36,25002.0,257.7245,257.7245,256.3603,257.2665,25002.0
2025-03-28 15:55:00,258.48,258.64,257.99,258.63,55825.0,257.386,257.5453,256.8981,257.5353,55825.0
2025-03-31 09:30:00,255.13,256.07,252.5,252.69,20907.0,254.0502,254.9862,251.4313,251.6205,20907.0
2025-03-31 09:35:00,252.64,253.85,252.64,253.12,9533.0,251.5707,252.7756,251.5707,252.0487,9533.0
2025-03-31 09:40:00,253.36,253.36,250.01,250.01,8293.0,252.2877,252.2877,248.9518,248.9518,8293.0
2025-03-31 09:45:00,250.0,251.28,249.05,251.28,12727.0,248.9419,250.2165,247.9959,250.2165,12727.0
2025-03-31 09:50:00,251.03,253.18,251.02,253.18,2800.0,249.9675,252.1084,249.9576,252.1084,2800.0
2025-03-31 09:55:00,253.02,253.58,253.02,253.31,1148.0,251.9491,252.5067,251.9491,252.2379,1148.0
2025-03-31 10:00:00,253.32,254.35,252.56,253.68,3560.0,252.2478,253.2735,251.491,252.6063,3560.0
2025-03-31 10:05:00,253.19,254.51,253.19,253.95,4040.0,252.1184,253.4328,252.1184,252.8752,4040.0
2025-03-31 10:10:00,254.15,254.15,253.58,253.85,5358.0,253.0743,253.0743,252.5067,252.7756,5358.0
2025-03-31 10:15:00,253.96,253.96,253.35,253.49,4294.0,252.8851,252.8851,252.2777,252.4171,4294.0
2025-03-31 10:20:00,253.49,253.92,252.79,252.93,10639.0,252.4171,252.8453,251.7201,251.8595,10639.0
2025-03-31 10:25:00,252.5,253.46,252.5,253.09,3408.0,251.4313,252.3872,251.4313,252.0188,3408.0
2025-03-31 10:30:00,253.68,254.74,253.39,254.55,4033.0,252.6063,253.6618,252.3175,253.4726,4033.0
2025-03-31 10:35:00,254.35,254.52,254.21,254.52,1672.0,253.2735,253.4427,253.1341,253.4427,1672.0
2025-03-31 10:40:00,254.39,254.64,254.04,254.04,1212.0,253.3133,253.5622,252.9648,252.9648,1212.0
2025-03-31 10:45:00,254.36,254.59,254.08,254.08,10667.0,253.2834,253.5124,253.0046,253.0046,10667.0
2025-03-31 10:50:00,253.97,253.97,253.25,253.64,1606.0,252.8951,252.8951,252.1781,252.5665,1606.0
2025-03-31 10:55:00,253.63,254.06,253.63,253.81,1489.0,252.5565,252.9847,252.5565,252.7358,1489.0
2025-03-31 11:00:00,253.81,254.4,253.72,254.17,2288.0,252.7358,253.3233,252.6461,253.0942,2288.0
2025-03-31 11:05:00,254.14,254.35,253.93,254.31,8016.0,253.0644,253.2735,252.8552,253.2336,8016.0
2025-03-31 11:10:00,254.15,254.72,254.14,254.42,7636.0,253.0743,253.6419,253.0644,253.3432,7636.0
2025-03-31 11:15:00,254.51,254.99,254.41,254.64,1722.0,253.4328,253.9108,253.3332,253.5622,1722.0
2025-03-31 11:20:00,254.68,255.07,254.67,254.86,2578.0,253.6021,253.9904,253.5921,253.7813,2578.0
2025-03-31 11:25:00,254.86,255.01,254.75,254.75,3810.0,253.7813,253.9307,253.6718,253.6718,3810.0
2025-03-31 11:30:00,254.75,255.15,254.35,255.14,3804.0,253.6718,254.0701,253.2735,254.0601,3804.0
2025-03-31 11:35:00,255.02,255.36,254.96,255.36,1327.0,253.9406,254.2792,253.8809,254.2792,1327.0
2025-03-31 11:40:00,255.47,255.53,255.01,255.01,999.0,254.3887,254.4485,253.9307,253.9307,999.0
2025-03-31 11:45:00,254.99,255.47,254.99,255.18,1813.0,253.9108,254.3887,253.9108,254.1,1813.0
2025-03-31 11:50:00,255.19,255.29,254.99,255.15,3257.0,254.1099,254.2095,253.9108,254.0701,3257.0
2025-03-31 11:55:00,255.15,255.43,254.86,255.43,7431.0,254.0701,254.3489,253.7813,254.3489,7431.0
2025-03-31 12:00:00,255.11,255.21,254.93,255.0,1996.0,254.0302,254.1298,253.851,253.9207,1996.0
2025-03-31 12:05:00,255.01,255.01,254.35,254.35,4901.0,253.9307,253.9307,253.2735,253.2735,4901.0
2025-03-31 12:10:00,254.44,254.44,253.88,254.25,4650.0,253.3631,253.3631,252.8055,253.1739,4650.0
2025-03-31 12:15:00,254.13,254.93,254.13,254.93,4379.0,253.0544,253.851,253.0544,253.851,4379.0
2025-03-31 12:20:00,254.8,254.8,254.38,254.38,993.0,253.7216,253.7216,253.3033,253.3033,993.0
2025-03-31 12:25:00,254.57,255.45,254.55,255.38,2401.0,253.4925,254.3688,253.4726,254.2991,2401.0
2025-03-31 12:30:00,255.17,255.25,254.9,255.03,1853.0,254.09,254.1697,253.8211,253.9506,1853.0
2025-03-31 12:35:00,255.03,255.04,255.03,255.04,800.0,253.9506,253.9605,253.9506,253.9605,800.0
2025-03-31 12:40:00,255.06,255.66,254.91,255.27,3333.0,253.9805,254.5779,253.8311,254.1896,3333.0
2025-03-31 12:45:00,255.22,255.22,254.95,255.01,600.0,254.1398,254.1398,253.8709,253.9307,600.0
2025-03-31 12:50:00,255.06,255.07,254.75,255.07,4043.0,253.9805,253.9904,253.6718,253.9904,4043.0
2025-03-31 12:55:00,255.02,255.02,254.38,254.58,4230.0,253.9406,253.9406,253.3033,253.5025,4230.0
2025-03-31 13:00:00,254.69,254.91,254.64,254.89,3063.0,253.612,253.8311,253.5622,253.8112,3063.0
2025-03-31 13:05:00,254.89,255.37,254.89,255.19,3041.0,253.8112,254.2891,253.8112,254.1099,3041.0
2025-03-31 13:10:00,255.2,255.46,255.16,255.34,7598.0,254.1199,254.3788,254.08,254.2593,7598.0
2025-03-31 13:15:00,255.34,255.34,254.52,254.53,2483.0,254.2593,254.2593,253.4427,253.4527,2483.0
2025-03-31 13:20:00,254.41,254.48,254.07,254.36,3484.0,253.3332,253.4029,252.9946,253.2834,3484.0
2025-03-31 13:25:00,254.41,254.78,254.4,254.73,1869.0,253.3332,253.7016,253.3233,253.6519,1869.0
2025-03-31 13:30:00,254.71,254.77,254.65,254.77,560.0,253.6319,253.6917,253.5722,253.6917,560.0
2025-03-31 13:35:00,254.62,255.02,254.62,255.02,1611.0,253.5423,253.9406,253.5423,253.9406,1611.0
2025-03-31 13:40:00,254.98,255.22,254.86,255.0,4726.0,253.9008,254.1398,253.7813,253.9207,4726.0
2025-03-31 13:45:00,255.0,255.15,254.89,255.06,6615.0,253.9207,254.0701,253.8112,253.9805,6615.0
2025-03-31 13:50:00,255.15,255.47,254.98,255.44,1900.0,254.0701,254.3887,253.9008,254.3589,1900.0
2025-03-31 13:55:00,255.46,255.46,255.09,255.24,2972.0,254.3788,254.3788,254.0103,254.1597,2972.0
2025-03-31 14:00:00,255.24,256.26,255.23,256.06,2584.0,254.1597,255.1754,254.1497,254.9762,2584.0
2025-03-31 14:05:00,256.06,257.52,256.06,257.51,3490.0,254.9762,256.43,254.9762,256.4201,3490.0
2025-03-31 14:10:00,257.45,257.75,257.43,257.61,2712.0,256.3603,256.6591,256.3404,256.5197,2712.0
2025-03-31 14:15:00,257.15,257.83,256.98,257.81,3000.0,256.0616,256.7387,255.8923,256.7188,3000.0
2025-03-31 14:20:00,257.66,257.66,257.41,257.51,3096.0,256.5695,256.5695,256.3205,256.4201,3096.0
2025-03-31 14:25:00,257.43,257.43,256.79,257.09,4675.0,256.3404,256.3404,255.7031,256.0019,4675.0
2025-03-31 14:30:00,257.11,257.2,256.82,256.98,4247.0,256.0218,256.1114,255.733,255.8923,4247.0
2025-03-31 14:35:00,256.98,257.79,256.98,257.48,5616.0,255.8923,256.6989,255.8923,256.3902,5616.0
2025-03-31 14:40:00,257.41,257.99,257.41,257.85,8407.0,256.3205,256.8981,256.3205,256.7587,8407.0
2025-03-31 14:45:00,257.88,257.88,257.2,257.64,5875.0,256.7885,256.7885,256.1114,256.5495,5875.0
2025-03-31 14:50:00,257.72,257.98,257.67,257.75,1636.0,256.6292,256.8881,256.5794,256.6591,1636.0
2025-03-31 14:55:00,257.74,257.91,257.52,257.58,8251.0,256.6491,256.8184,256.43,256.4898,8251.0
2025-03-31 15:00:00,257.69,258.11,257.62,257.94,6055.0,256.5993,257.0176,256.5296,256.8483,6055.0
2025-03-31 15:05:00,257.98,258.31,257.82,258.28,5195.0,256.8881,257.2167,256.7288,257.1868,5195.0
2025-03-31 15:10:00,258.14,258.51,258.01,258.18,12529.0,257.0474,257.4159,256.918,257.0873,12529.0
2025-03-31 15:15:00,258.23,258.37,258.0,258.31,5122.0,257.137,257.2764,256.908,257.2167,5122.0
2025-03-31 15:20:00,258.3,258.68,258.28,258.39,4742.0,257.2067,257.5851,257.1868,257.2964,4742.0
2025-03-31 15:25:00,258.14,258.27,257.0,257.01,6785.0,257.0474,257.1769,255.9122,255.9222,6785.0
2025-03-31 15:30:00,257.01,258.16,256.95,258.16,5483.0,255.9222,257.0673,255.8625,257.0673,5483.0
2025-03-31 15:35:00,258.18,258.31,257.72,257.94,2964.0,257.0873,257.2167,256.6292,256.8483,2964.0
2025-03-31 15:40:00,257.94,259.56,257.94,258.25,5046.0,256.8483,258.4614,256.8483,257.157,5046.0
2025-03-31 15:45:00,258.19,258.42,257.81,258.13,10701.0,257.0972,257.3262,256.7188,257.0375,10701.0
2025-03-31 15:50:00,258.39,258.49,257.34,258.42,11962.0,257.2964,257.3959,256.2508,257.3262,11962.0
2025-03-31 15:55:00,258.28,258.55,257.98,258.38,56165.0,257.1868,257.4557,256.8881,257.2864,56165.0
2025-04-01 09:30:00,257.58,258.32,257.53,257.53,10482.0,256.4898,257.2267,256.44,256.44,10482.0
2025-04-01 09:35:00,257.68,258.35,257.68,258.06,949.0,256.5894,257.2565,256.5894,256.9678,949.0
2025-04-01 09:40:00,259.02,259.06,258.48,258.75,3195.0,257.9237,257.9635,257.386,257.6548,3195.0
2025-04-01 09:45:00,258.65,259.21,258.65,259.0,16836.0,257.5553,258.1129,257.5553,257.9038,16836.0
2025-04-01 09:50:00,259.0,259.0,258.91,258.91,1701.0,257.9038,257.9038,257.8142,257.8142,1701.0
2025-04-01 09:55:00,258.79,258.86,257.49,257.97,5867.0,257.6947,257.7644,256.4002,256.8781,5867.0
2025-04-01 10:00:00,257.6,258.26,256.48,256.49,5397.0,256.5097,257.1669,255.3944,255.4044,5397.0
2025-04-01 10:05:00,257.03,257.03,256.33,256.5,2280.0,255.9421,255.9421,255.2451,255.4144,2280.0
2025-04-01 10:10:00,255.92,255.96,255.32,255.32,1585.0,254.8368,254.8767,254.2394,254.2394,1585.0
2025-04-01 10:15:00,255.22,255.25,254.36,254.36,848.0,254.1398,254.1697,253.2834,253.2834,848.0
2025-04-01 10:20:00,254.37,254.45,254.02,254.26,2569.0,253.2934,253.373,252.9449,253.1838,2569.0
2025-04-01 10:25:00,254.26,254.44,254.0,254.11,2044.0,253.1838,253.3631,252.9249,253.0345,2044.0
2025-04-01 10:30:00,254.11,254.61,254.1,254.61,1441.0,253.0345,253.5324,253.0245,253.5324,1441.0
2025-04-01 10:35:00,254.51,255.46,254.45,255.4,3188.0,253.4328,254.3788,253.373,254.319,3188.0
2025-04-01 10:40:00,255.26,256.06,255.0,256.06,3915.0,254.1796,254.9762,253.9207,254.9762,3915.0
2025-04-01 10:45:00,255.71,255.77,255.53,255.73,1406.0,254.6277,254.6875,254.4485,254.6476,1406.0
2025-04-01 10:50:00,255.78,256.86,255.71,256.86,3873.0,254.6974,255.7728,254.6277,255.7728,3873.0
2025-04-01 10:55:00,256.85,257.6,256.85,257.59,2293.0,255.7629,256.5097,255.7629,256.4998,2293.0
2025-04-01 11:00:00,257.58,258.06,257.44,257.89,1738.0,256.4898,256.9678,256.3504,256.7985,1738.0
2025-04-01 11:05:00,257.89,258.17,257.69,258.12,14413.0,256.7985,257.0773,256.5993,257.0275,14413.0
2025-04-01 11:10:00,258.1,259.1,258.05,259.0,3525.0,257.0076,258.0034,256.9578,257.9038,3525.0
2025-04-01 11:15:00,259.26,259.96,259.0,259.51,2402.0,258.1627,258.8597,257.9038,258.4116,2402.0
2025-04-01 11:20:00,259.23,259.23,258.85,258.9,8306.0,258.1328,258.1328,257.7544,257.8042,8306.0
2025-04-01 11:25:00,258.9,259.04,257.92,257.92,5349.0,257.8042,257.9436,256.8284,256.8284,5349.0
2025-04-01 11:30:00,258.05,258.31,257.92,258.07,2013.0,256.9578,257.2167,256.8284,256.9777,2013.0
2025-04-01 11:35:00,258.0,258.39,258.0,258.28,2937.0,256.908,257.2964,256.908,257.1868,2937.0
2025-04-01 11:40:00,258.27,258.72,258.04,258.66,1954.0,257.1769,257.625,256.9478,257.5652,1954.0
2025-04-01 11:45:00,258.72,258.89,258.55,258.57,2400.0,257.625,257.7942,257.4557,257.4756,2400.0
2025-04-01 11:50:00,258.61,258.63,258.34,258.63,1752.0,257.5154,257.5353,257.2466,257.5353,1752.0
2025-04-01 11:55:00,258.58,259.04,258.54,258.9,7870.0,257.4856,257.9436,257.4457,257.8042,7870.0
2025-04-01 12:00:00,258.97,259.57,258.9,259.49,2173.0,257.8739,258.4714,257.8042,258.3917,2173.0
2025-04-01 12:05:00,259.47,259.47,259.17,259.4,1138.0,258.3718,258.3718,258.0731,258.3021,1138.0
2025-04-01 12:10:00,259.5,259.8,259.5,259.8,575.0,258.4017,258.7004,258.4017,258.7004,575.0
2025-04-01 12:15:00,259.72,259.95,259.53,259.65,2879.0,258.6207,258.8498,258.4315,258.551,2879.0
2025-04-01 12:20:00,259.75,259.82,259.36,259.36,442.0,258.6506,258.7203,258.2623,258.2623,442.0
2025-04-01 12:25:00,259.19,259.19,258.57,258.63,650.0,258.093,258.093,257.4756,257.5353,650.0
2025-04-01 12:30:00,258.43,258.64,258.14,258.14,1618.0,257.3362,257.5453,257.0474,257.0474,1618.0
2025-04-01 12:35:00,258.18,258.19,257.9,257.9,1145.0,257.0873,257.0972,256.8084,256.8084,1145.0
2025-04-01 12:40:00,257.88,257.89,257.7,257.73,700.0,256.7885,256.7985,256.6093,256.6392,700.0
2025-04-01 12:45:00,257.73,258.05,257.52,258.05,1537.0,256.6392,256.9578,256.43,256.9578,1537.0
2025-04-01 12:50:00,258.06,258.31,257.99,258.15,14083.0,256.9678,257.2167,256.8981,257.0574,14083.0
2025-04-01 12:55:00,258.12,258.43,257.99,258.01,12412.0,257.0275,257.3362,256.8981,256.918,12412.0
2025-04-01 13:00:00,257.91,258.0,257.71,257.94,743.0,256.8184,256.908,256.6192,256.8483,743.0
2025-04-01 13:05:00,257.82,258.19,257.73,258.19,2053.0,256.7288,257.0972,256.6392,257.0972,2053.0
2025-04-01 13:10:00,258.19,258.8,258.19,258.78,10889.0,257.0972,257.7046,257.0972,257.6847,10889.0
2025-04-01 13:15:00,258.89,258.91,258.6,258.61,2055.0,257.7942,257.8142,257.5055,257.5154,2055.0
2025-04-01 13:20:00,258.42,258.64,258.42,258.62,5200.0,257.3262,257.5453,257.3262,257.5254,5200.0
2025-04-01 13:25:00,258.63,258.67,258.23,258.25,2912.0,257.5353,257.5752,257.137,257.157,2912.0
2025-04-01 13:30:00,258.44,258.45,258.1,258.18,1659.0,257.3462,257.3561,257.0076,257.0873,1659.0
2025-04-01 13:35:00,258.02,258.22,257.99,258.13,6502.0,256.9279,257.1271,256.8981,257.0375,6502.0
2025-04-01 13:40:00,258.13,258.32,258.0,258.0,11029.0,257.0375,257.2267,256.908,256.908,11029.0
2025-04-01 13:45:00,258.06,258.34,258.06,258.22,3200.0,256.9678,257.2466,256.9678,257.1271,3200.0
2025-04-01 13:50:00,258.33,258.7,258.33,258.69,2241.0,257.2366,257.6051,257.2366,257.5951,2241.0
2025-04-01 13:55:00,258.55,258.62,258.48,258.48,845.0,257.4557,257.5254,257.386,257.386,845.0
2025-04-01 14:00:00,258.4,258.46,257.57,257.57,2045.0,257.3063,257.3661,256.4798,256.4798,2045.0
2025-04-01 14:05:00,257.67,257.86,257.61,257.65,1959.0,256.5794,256.7686,256.5197,256.5595,1959.0
2025-04-01 14:10:00,257.38,257.59,257.31,257.53,3237.0,256.2906,256.4998,256.2209,256.44,3237.0
2025-04-01 14:15:00,257.44,257.44,257.19,257.19,1741.0,256.3504,256.3504,256.1014,256.1014,1741.0
2025-04-01 14:20:00,257.21,257.37,257.0,257.29,9458.0,256.1214,256.2807,255.9122,256.201,9458.0
2025-04-01 14:25:00,257.27,257.62,257.26,257.49,4268.0,256.1811,256.5296,256.1711,256.4002,4268.0
2025-04-01 14:30:00,257.49,257.73,257.12,257.55,8106.0,256.4002,256.6392,256.0317,256.4599,8106.0
2025-04-01 14:35:00,257.6,257.69,257.41,257.51,2015.0,256.5097,256.5993,256.3205,256.4201,2015.0
2025-04-01 14:40:00,257.52,257.83,257.48,257.83,1896.0,256.43,256.7387,256.3902,256.7387,1896.0
2025-04-01 14:45:00,257.59,257.64,257.26,257.32,4158.0,256.4998,256.5495,256.1711,256.2309,4158.0
2025-04-01 14:50:00,257.06,257.32,256.82,257.31,3074.0,255.972,256.2309,255.733,256.2209,3074.0
2025-04-01 14:55:00,257.32,257.71,257.14,257.14,7401.0,256.2309,256.6192,256.0517,256.0517,7401.0
2025-04-01 15:00:00,257.31,257.61,257.3,257.51,4250.0,256.2209,256.5197,256.211,256.4201,4250.0
2025-04-01 15:05:00,257.45,257.56,257.32,257.32,1485.0,256.3603,256.4699,256.2309,256.2309,1485.0
2025-04-01 15:10:00,257.12,257.32,257.0,257.31,13310.0,256.0317,256.2309,255.9122,256.2209,13310.0
2025-04-01 15:15:00,257.31,257.53,257.27,257.28,3094.0,256.2209,256.44,256.1811,256.1911,3094.0
2025-04-01 15:20:00,257.28,257.64,257.2,257.45,5394.0,256.1911,256.5495,256.1114,256.3603,5394.0
2025-04-01 15:25:00,257.62,257.79,257.45,257.56,9323.0,256.5296,256.6989,256.3603,256.4699,9323.0
2025-04-01 15:30:00,257.37,258.47,257.36,258.24,2010.0,256.2807,257.376,256.2707,257.147,2010.0
2025-04-01 15:35:00,258.01,258.26,257.77,258.15,6561.0,256.918,257.1669,256.679,257.0574,6561.0
2025-04-01 15:40:00,258.16,258.54,258.15,258.45,2870.0,257.0673,257.4457,257.0574,257.3561,2870.0
2025-04-01 15:45:00,258.53,258.81,258.22,258.72,3589.0,257.4358,257.7146,257.1271,257.625,3589.0
2025-04-01 15:50:00,258.93,259.29,258.35,259.26,8890.0,257.8341,258.1926,257.2565,258.1627,8890.0
2025-04-01 15:55:00,259.26,259.61,258.22,258.44,46462.0,258.1627,258.5112,257.1271,257.3462,46462.0
2025-04-02 09:30:00,255.28,257.47,253.79,257.44,13503.0,254.1995,256.3803,252.7158,256.3504,13503.0
2025-04-02 09:35:00,258.62,259.46,256.84,258.39,1991.0,257.5254,258.3618,255.7529,257.2964,1991.0
2025-04-02 09:40:00,258.51,259.05,256.66,257.42,4014.0,257.4159,257.9536,255.5737,256.3305,4014.0
2025-04-02 09:45:00,257.42,258.31,257.41,258.0,3516.0,256.3305,257.2167,256.3205,256.908,3516.0
2025-04-02 09:50:00,258.0,258.66,257.44,257.44,3265.0,256.908,257.5652,256.3504,256.3504,3265.0
2025-04-02 09:55:00,257.42,257.79,257.13,257.73,2655.0,256.3305,256.6989,256.0417,256.6392,2655.0
2025-04-02 10:00:00,257.56,258.7,257.55,258.24,3843.0,256.4699,257.6051,256.4599,257.147,3843.0
2025-04-02 10:05:00,258.08,258.21,257.51,257.77,7327.0,256.9877,257.1171,256.4201,256.679,7327.0
2025-04-02 10:10:00,257.94,257.94,256.97,257.56,2008.0,256.8483,256.8483,255.8824,256.4699,2008.0
2025-04-02 10:15:00,257.56,258.38,257.55,258.37,2611.0,256.4699,257.2864,256.4599,257.2764,2611.0
2025-04-02 10:20:00,258.25,258.33,257.47,258.24,4502.0,257.157,257.2366,256.3803,257.147,4502.0
2025-04-02 10:25:00,257.99,258.25,257.99,258.04,944.0,256.8981,257.157,256.8981,256.9478,944.0
2025-04-02 10:30:00,258.51,259.2,258.51,258.9,4032.0,257.4159,258.1029,257.4159,257.8042,4032.0
2025-04-02 10:35:00,258.92,259.19,258.41,259.0,2770.0,257.8241,258.093,257.3163,257.9038,2770.0
2025-04-02 10:40:00,259.13,259.51,259.12,259.33,1300.0,258.0332,258.4116,258.0233,258.2324,1300.0
2025-04-02 10:45:00,259.54,259.62,258.41,258.59,10871.0,258.4415,258.5212,257.3163,257.4955,10871.0
2025-04-02 10:50:00,258.63,259.0,258.63,258.95,700.0,257.5353,257.9038,257.5353,257.854,700.0
2025-04-02 10:55:00,258.88,259.31,258.39,258.91,18353.0,257.7843,258.2125,257.2964,257.8142,18353.0
2025-04-02 11:00:00,258.87,258.87,258.53,258.87,2900.0,257.7743,257.7743,257.4358,257.7743,2900.0
2025-04-02 11:05:00,258.72,259.0,258.65,259.0,3239.0,257.625,257.9038,257.5553,257.9038,3239.0
2025-04-02 11:10:00,259.1,259.24,259.1,259.11,1651.0,258.0034,258.1428,258.0034,258.0133,1651.0
2025-04-02 11:15:00,259.11,259.45,258.69,259.45,3883.0,258.0133,258.3519,257.5951,258.3519,3883.0
2025-04-02 11:20:00,259.41,259.5,259.17,259.47,2503.0,258.312,258.4017,258.0731,258.3718,2503.0
2025-04-02 11:25:00,259.46,260.32,259.37,260.22,19968.0,258.3618,259.2182,258.2722,259.1186,19968.0
2025-04-02 11:30:00,260.0,260.7,260.0,260.11,10488.0,258.8996,259.5966,258.8996,259.0091,10488.0
2025-04-02 11:35:00,260.21,260.21,259.92,260.1,1800.0,259.1087,259.1087,258.8199,258.9991,1800.0
2025-04-02 11:40:00,260.15,260.15,259.49,259.49,2486.0,259.0489,259.0489,258.3917,258.3917,2486.0
2025-04-02 11:45:00,259.6,259.6,258.77,258.77,7117.0,258.5012,258.5012,257.6748,257.6748,7117.0
2025-04-02 11:50:00,258.88,259.02,258.76,258.94,1800.0,257.7843,257.9237,257.6648,257.844,1800.0
2025-04-02 11:55:00,259.03,259.51,259.03,259.19,2941.0,257.9337,258.4116,257.9337,258.093,2941.0
2025-04-02 12:00:00,259.25,259.25,259.07,259.18,1537.0,258.1527,258.1527,257.9735,258.083,1537.0
2025-04-02 12:05:00,259.05,260.08,259.05,260.05,25591.0,257.9536,258.9792,257.9536,258.9493,25591.0
2025-04-02 12:10:00,260.02,260.86,260.02,260.7,16756.0,258.9195,259.7559,258.9195,259.5966,16756.0
2025-04-02 12:15:00,260.84,260.98,260.4,260.48,27340.0,259.736,259.8754,259.2979,259.3775,27340.0
2025-04-02 12:20:00,260.41,260.79,260.01,260.79,12267.0,259.3078,259.6862,258.9095,259.6862,12267.0
2025-04-02 12:25:00,260.79,261.18,260.48,260.79,32591.0,259.6862,260.0746,259.3775,259.6862,32591.0
2025-04-02 12:30:00,260.81,261.05,260.69,261.05,5633.0,259.7061,259.9451,259.5866,259.9451,5633.0
2025-04-02 12:35:00,261.05,261.05,260.71,260.77,2570.0,259.9451,259.9451,259.6065,259.6663,2570.0
2025-04-02 12:40:00,260.62,260.74,260.36,260.61,4212.0,259.5169,259.6364,259.258,259.507,4212.0
2025-04-02 12:45:00,260.78,261.12,260.72,261.12,6075.0,259.6762,260.0148,259.6165,260.0148,6075.0
2025-04-02 12:50:00,261.15,261.44,260.76,261.08,4660.0,260.0447,260.3335,259.6563,259.975,4660.0
2025-04-02 12:55:00,261.17,261.17,260.94,261.03,3444.0,260.0646,260.0646,259.8356,259.9252,3444.0
2025-04-02 13:00:00,261.1,261.54,261.01,261.44,15448.0,259.9949,260.433,259.9053,260.3335,15448.0
2025-04-02 13:05:00,261.55,261.95,261.55,261.77,10500.0,260.443,260.8413,260.443,260.6621,10500.0
2025-04-02 13:10:00,261.89,262.62,261.72,262.5,7712.0,260.7816,261.5085,260.6123,261.389,7712.0
2025-04-02 13:15:00,262.36,262.36,261.61,261.67,9034.0,261.2496,261.2496,260.5027,260.5625,9034.0
2025-04-02 13:20:00,261.67,261.86,261.11,261.53,7342.0,260.5625,260.7517,260.0049,260.4231,7342.0
2025-04-02 13:25:00,261.76,261.82,261.53,261.59,2178.0,260.6521,260.7118,260.4231,260.4828,2178.0
2025-04-02 13:30:00,261.42,261.42,260.88,260.99,1500.0,260.3135,260.3135,259.7758,259.8854,1500.0
2025-04-02 13:35:00,260.75,260.84,260.38,260.58,5679.0,259.6464,259.736,259.2779,259.4771,5679.0
2025-04-02 13:40:00,260.69,260.83,259.78,259.87,3448.0,259.5866,259.726,258.6805,258.7701,3448.0
2025-04-02 13:45:00,260.0,260.01,259.18,259.22,2713.0,258.8996,258.9095,258.083,258.1229,2713.0
2025-04-02 13:50:00,259.16,259.67,258.83,259.66,6770.0,258.0631,258.5709,257.7345,258.561,6770.0
2025-04-02 13:55:00,259.69,260.0,259.61,259.89,2642.0,258.5909,258.8996,258.5112,258.79,2642.0
2025-04-02 14:00:00,260.02,260.29,259.76,259.9,2724.0,258.9195,259.1883,258.6606,258.8,2724.0
2025-04-02 14:05:00,259.88,259.9,259.64,259.67,2140.0,258.7801,258.8,258.5411,258.5709,2140.0
2025-04-02 14:10:00,259.84,259.85,259.35,259.68,4742.0,258.7402,258.7502,258.2523,258.5809,4742.0
2025-04-02 14:15:00,259.66,259.75,259.5,259.74,1215.0,258.561,258.6506,258.4017,258.6407,1215.0
2025-04-02 14:20:00,259.57,259.58,259.24,259.25,3621.0,258.4714,258.4813,258.1428,258.1527,3621.0
2025-04-02 14:25:00,259.24,259.36,258.84,258.84,4485.0,258.1428,258.2623,257.7445,257.7445,4485.0
2025-04-02 14:30:00,258.56,259.2,258.35,259.09,4819.0,257.4656,258.1029,257.2565,257.9934,4819.0
2025-04-02 14:35:00,259.19,260.37,259.13,260.0,2939.0,258.093,259.268,258.0332,258.8996,2939.0
2025-04-02 14:40:00,260.17,260.55,260.17,260.5,1700.0,259.0688,259.4472,259.0688,259.3974,1700.0
2025-04-02 14:45:00,260.5,260.51,260.05,260.07,1753.0,259.3974,259.4074,258.9493,258.9693,1753.0
2025-04-02 14:50:00,260.11,260.11,259.65,259.86,4927.0,259.0091,259.0091,258.551,258.7601,4927.0
2025-04-02 14:55:00,259.67,259.79,258.8,258.9,3715.0,258.5709,258.6904,257.7046,257.8042,3715.0
2025-04-02 15:00:00,258.88,259.75,258.88,259.75,6438.0,257.7843,258.6506,257.7843,258.6506,6438.0
2025-04-02 15:05:00,259.75,259.75,259.28,259.49,4785.0,258.6506,258.6506,258.1826,258.3917,4785.0
2025-04-02 15:10:00,259.5,259.67,259.31,259.31,5877.0,258.4017,258.5709,258.2125,258.2125,5877.0
2025-04-02 15:15:00,259.2,259.43,258.86,259.08,8311.0,258.1029,258.332,257.7644,257.9834,8311.0
2025-04-02 15:20:00,258.95,259.5,258.95,259.42,5670.0,257.854,258.4017,257.854,258.322,5670.0
2025-04-02 15:25:00,259.34,260.28,259.18,260.0,4827.0,258.2423,259.1784,258.083,258.8996,4827.0
2025-04-02 15:30:00,259.83,260.64,259.72,260.47,6348.0,258.7303,259.5368,258.6207,259.3676,6348.0
2025-04-02 15:35:00,260.43,260.6,260.02,260.19,4336.0,259.3277,259.497,258.9195,259.0887,4336.0
2025-04-02 15:40:00,260.09,261.06,260.04,260.78,9425.0,258.9892,259.9551,258.9394,259.6762,9425.0
2025-04-02 15:45:00,260.78,261.11,260.52,260.67,7873.0,259.6762,260.0049,259.4174,259.5667,7873.0
2025-04-02 15:50:00,260.23,260.85,260.23,260.72,18430.0,259.1286,259.746,259.1286,259.6165,18430.0
2025-04-02 15:55:00,260.64,261.0,260.5,260.85,65718.0,259.5368,259.8953,259.3974,259.746,65718.0
2025-04-03 09:30:00,250.43,250.48,249.48,249.82,1092.0,249.3701,249.4198,248.4241,248.7626,1092.0
2025-04-03 09:35:00,249.44,249.44,246.37,247.87,32547.0,248.3842,248.3842,245.3272,246.8209,32547.0
2025-04-03 09:40:00,248.61,248.76,245.57,245.57,4516.0,247.5578,247.7071,244.5306,244.5306,4516.0
2025-04-03 09:45:00,246.55,246.55,244.61,245.49,15765.0,245.5065,245.5065,243.5747,244.451,15765.0
2025-04-03 09:50:00,245.48,246.85,244.92,244.92,10540.0,244.441,245.8052,243.8834,243.8834,10540.0
2025-04-03 09:55:00,244.92,245.08,244.0,244.44,4023.0,243.8834,244.0427,242.9673,243.4054,4023.0
2025-04-03 10:00:00,244.64,245.33,244.12,244.2,5010.0,243.6046,244.2916,243.0868,243.1664,5010.0
2025-04-03 10:05:00,244.2,244.26,243.29,243.92,12629.0,243.1664,243.2262,242.2603,242.8876,12629.0
2025-04-03 10:10:00,243.84,244.52,243.63,244.5,53071.0,242.8079,243.4851,242.5988,243.4652,53071.0
2025-04-03 10:15:00,244.5,245.04,243.68,243.92,13358.0,243.4652,244.0029,242.6486,242.8876,13358.0
2025-04-03 10:20:00,243.55,243.88,242.94,242.94,11323.0,242.5192,242.8478,241.9118,241.9118,11323.0
2025-04-03 10:25:00,242.7,243.66,242.66,242.8,13039.0,241.6728,242.6287,241.6329,241.7723,13039.0
2025-04-03 10:30:00,242.8,243.05,241.97,242.0,6293.0,241.7723,242.0213,240.9459,240.9757,6293.0
2025-04-03 10:35:00,241.86,241.95,241.27,241.48,1707.0,240.8363,240.9259,240.2488,240.4579,1707.0
2025-04-03 10:40:00,241.12,241.54,240.83,241.26,3516.0,240.0995,240.5177,239.8107,240.2389,3516.0
2025-04-03 10:45:00,241.17,241.17,239.45,239.45,3724.0,240.1492,240.1492,238.4365,238.4365,3724.0
2025-04-03 10:50:00,239.37,239.39,238.33,238.76,6503.0,238.3569,238.3768,237.3213,237.7494,6503.0
2025-04-03 10:55:00,238.81,239.09,238.33,238.34,5832.0,237.7992,238.0781,237.3213,237.3312,5832.0
2025-04-03 11:00:00,238.34,238.84,237.5,237.99,15910.0,237.3312,237.8291,236.4948,236.9827,15910.0
2025-04-03 11:05:00,237.99,238.65,237.93,238.35,5694.0,236.9827,237.6399,236.923,237.3412,5694.0
2025-04-03 11:10:00,238.3,239.38,238.3,239.17,5286.0,237.2914,238.3668,237.2914,238.1577,5286.0
2025-04-03 11:15:00,238.93,239.27,238.64,239.22,4558.0,237.9187,238.2573,237.63,238.2075,4558.0
2025-04-03 11:20:00,239.17,239.54,238.9,239.47,3743.0,238.1577,238.5261,237.8889,238.4564,3743.0
2025-04-03 11:25:00,239.38,240.15,239.37,239.55,4010.0,238.3668,239.1336,238.3569,238.5361,4010.0
2025-04-03 11:30:00,239.52,240.77,239.47,240.77,16130.0,238.5062,239.7509,238.4564,239.7509,16130.0
2025-04-03 11:35:00,240.51,241.33,240.33,241.33,4110.0,239.492,240.3086,239.3128,240.3086,4110.0
2025-04-03 11:40:00,241.21,242.21,241.21,241.33,3688.0,240.1891,241.1848,240.1891,240.3086,3688.0
2025-04-03 11:45:00,241.54,241.54,240.49,240.9,4677.0,240.5177,240.5177,239.4721,239.8804,4677.0
2025-04-03 11:50:00,240.9,240.98,240.51,240.98,1762.0,239.8804,239.9601,239.492,239.9601,1762.0
2025-04-03 11:55:00,240.98,242.32,240.97,242.0,4926.0,239.9601,241.2944,239.9501,240.9757,4926.0
2025-04-03 12:00:00,242.0,242.74,241.95,242.28,5802.0,240.9757,241.7126,240.9259,241.2546,5802.0
2025-04-03 12:05:00,242.56,242.77,241.86,241.94,6751.0,241.5334,241.7425,240.8363,240.916,6751.0
2025-04-03 12:10:00,241.93,243.59,241.92,243.1,2365.0,240.906,242.559,240.8961,242.0711,2365.0
2025-04-03 12:15:00,243.23,244.04,242.73,244.04,3682.0,242.2005,243.0071,241.7026,243.0071,3682.0
2025-04-03 12:20:00,243.54,244.25,243.49,243.61,3275.0,242.5092,243.2162,242.4594,242.5789,3275.0
2025-04-03 12:25:00,243.2,244.02,242.95,244.01,3702.0,242.1707,242.9872,241.9217,242.9772,3702.0
2025-04-03 12:30:00,244.18,244.35,243.14,243.18,2929.0,243.1465,243.3158,242.1109,242.1507,2929.0
2025-04-03 12:35:00,243.07,243.73,243.06,243.39,4555.0,242.0412,242.6984,242.0312,242.3599,4555.0
2025-04-03 12:40:00,243.39,244.56,243.39,243.95,5602.0,242.3599,243.5249,242.3599,242.9175,5602.0
2025-04-03 12:45:00,243.84,244.27,243.83,244.27,1620.0,242.8079,243.2361,242.798,243.2361,1620.0
2025-04-03 12:50:00,244.26,244.26,243.27,243.28,2063.0,243.2262,243.2262,242.2404,242.2503,2063.0
2025-04-03 12:55:00,243.3,243.32,243.06,243.13,1272.0,242.2702,242.2901,242.0312,242.101,1272.0
2025-04-03 13:00:00,243.1,243.46,242.92,243.07,4142.0,242.0711,242.4296,241.8918,242.0412,4142.0
2025-04-03 13:05:00,242.92,243.63,242.91,243.31,3394.0,241.8918,242.5988,241.8819,242.2802,3394.0
2025-04-03 13:10:00,243.07,243.76,243.06,243.31,5573.0,242.0412,242.7283,242.0312,242.2802,5573.0
2025-04-03 13:15:00,243.31,243.51,243.02,243.27,8510.0,242.2802,242.4793,241.9914,242.2404,8510.0
2025-04-03 13:20:00,243.27,243.39,241.86,241.86,7142.0,242.2404,242.3599,240.8363,240.8363,7142.0
2025-04-03 13:25:00,242.12,242.5,242.0,242.25,6025.0,241.0952,241.4736,240.9757,241.2247,6025.0
2025-04-03 13:30:00,242.17,243.0,242.0,242.97,4995.0,241.145,241.9715,240.9757,241.9416,4995.0
2025-04-03 13:35:00,242.99,243.68,242.74,243.31,4009.0,241.9615,242.6486,241.7126,242.2802,4009.0
2025-04-03 13:40:00,243.31,243.86,243.04,243.74,3650.0,242.2802,242.8279,242.0113,242.7084,3650.0
2025-04-03 13:45:00,243.5,243.66,243.15,243.36,4061.0,242.4694,242.6287,242.1209,242.33,4061.0
2025-04-03 13:50:00,243.25,243.26,242.37,242.73,5313.0,242.2204,242.2304,241.3442,241.7026,5313.0
2025-04-03 13:55:00,242.77,243.09,242.31,242.31,1477.0,241.7425,242.0611,241.2844,241.2844,1477.0
2025-04-03 14:00:00,242.75,242.88,242.26,242.4,9710.0,241.7226,241.852,241.2346,241.374,9710.0
2025-04-03 14:05:00,242.4,242.4,242.0,242.06,4072.0,241.374,241.374,240.9757,241.0355,4072.0
2025-04-03 14:10:00,242.21,242.24,241.72,241.73,8378.0,241.1848,241.2147,240.6969,240.7069,8378.0
2025-04-03 14:15:00,241.84,241.87,241.56,241.64,4084.0,240.8164,240.8463,240.5376,240.6173,4084.0
2025-04-03 14:20:00,241.57,242.21,241.39,241.79,4628.0,240.5476,241.1848,240.3683,240.7666,4628.0
2025-04-03 14:25:00,241.67,242.06,241.43,241.5,4842.0,240.6471,241.0355,240.4081,240.4779,4842.0
2025-04-03 14:30:00,241.66,242.09,241.12,241.5,14534.0,240.6372,241.0654,240.0995,240.4779,14534.0
2025-04-03 14:35:00,241.44,241.76,241.37,241.54,7087.0,240.4181,240.7368,240.3484,240.5177,7087.0
2025-04-03 14:40:00,241.5,241.91,241.44,241.52,13401.0,240.4779,240.8861,240.4181,240.4978,13401.0
2025-04-03 14:45:00,241.5,241.62,240.93,241.11,16110.0,240.4779,240.5973,239.9103,240.0895,16110.0
2025-04-03 14:50:00,240.97,240.97,239.56,239.96,5768.0,239.9501,239.9501,238.5461,238.9444,5768.0
2025-04-03 14:55:00,240.1,240.92,239.77,240.92,4458.0,239.0838,239.9003,238.7552,239.9003,4458.0
2025-04-03 15:00:00,240.83,242.23,240.68,241.23,13458.0,239.8107,241.2048,239.6613,240.209,13458.0
2025-04-03 15:05:00,241.6,241.71,241.15,241.34,5029.0,240.5774,240.687,240.1293,240.3185,5029.0
2025-04-03 15:10:00,241.49,241.5,241.02,241.18,3104.0,240.4679,240.4779,239.9999,240.1592,3104.0
2025-04-03 15:15:00,240.96,240.96,239.3,239.94,9387.0,239.9401,239.9401,238.2872,238.9245,9387.0
2025-04-03 15:20:00,239.94,240.29,239.43,240.14,5089.0,238.9245,239.273,238.4166,239.1236,5089.0
2025-04-03 15:25:00,240.14,240.4,239.83,240.24,8632.0,239.1236,239.3825,238.8149,239.2232,8632.0
2025-04-03 15:30:00,240.24,240.24,239.59,239.71,8725.0,239.2232,239.2232,238.5759,238.6954,8725.0
2025-04-03 15:35:00,239.79,240.17,239.46,240.17,12177.0,238.7751,239.1535,238.4465,239.1535,12177.0
2025-04-03 15:40:00,240.13,240.57,239.75,240.49,7414.0,239.1137,239.5518,238.7353,239.4721,7414.0
2025-04-03 15:45:00,240.42,240.42,239.4,239.41,11497.0,239.4024,239.4024,238.3867,238.3967,11497.0
2025-04-03 15:50:00,239.32,239.76,239.12,239.68,27525.0,238.3071,238.7452,238.1079,238.6656,27525.0
2025-04-03 15:55:00,239.83,239.94,239.01,239.18,55372.0,238.8149,238.9245,237.9984,238.1677,55372.0
2025-04-04 09:30:00,232.09,232.1,232.09,232.09,200.0,231.1077,231.1176,231.1077,231.1077,200.0
2025-04-04 09:35:00,231.18,231.18,226.13,227.77,42518.0,230.2015,230.2015,225.1729,226.806,42518.0
2025-04-04 09:40:00,227.77,227.97,225.27,227.5,13312.0,226.806,227.0051,224.3165,226.5371,13312.0
2025-04-04 09:45:00,227.45,229.06,226.86,228.04,8317.0,226.4873,228.0905,225.8998,227.0748,8317.0
2025-04-04 09:50:00,226.98,227.8,226.5,226.51,9083.0,226.0193,226.8358,225.5413,225.5513,9083.0
2025-04-04 09:55:00,226.0,228.49,225.95,227.21,12040.0,225.0435,227.5229,224.9937,226.2483,12040.0
2025-04-04 10:00:00,227.18,227.75,226.71,227.25,13029.0,226.2185,226.786,225.7505,226.2882,13029.0
2025-04-04 10:05:00,226.88,226.89,226.02,226.05,2733.0,225.9197,225.9297,225.0634,225.0932,2733.0
2025-04-04 10:10:00,226.02,226.02,224.18,224.61,17556.0,225.0634,225.0634,223.2312,223.6593,17556.0
2025-04-04 10:15:00,224.19,224.39,223.51,224.19,7456.0,223.2411,223.4403,222.564,223.2411,7456.0
2025-04-04 10:20:00,224.56,224.79,223.25,223.89,9926.0,223.6096,223.8386,222.3051,222.9424,9926.0
2025-04-04 10:25:00,223.92,223.93,222.42,222.43,3777.0,222.9723,222.9822,221.4786,221.4886,3777.0
2025-04-04 10:30:00,222.33,223.09,221.59,221.91,5194.0,221.389,222.1458,220.6521,220.9708,5194.0
2025-04-04 10:35:00,221.78,221.99,221.01,221.54,5641.0,220.8413,221.0504,220.0746,220.6023,5641.0
2025-04-04 10:40:00,221.69,222.08,221.0,221.03,3604.0,220.7517,221.14,220.0646,220.0945,3604.0
2025-04-04 10:45:00,221.11,221.11,219.3,219.31,6049.0,220.1742,220.1742,218.3718,218.3818,6049.0
2025-04-04 10:50:00,219.82,221.71,218.48,220.96,7703.0,218.8896,220.7716,217.5553,220.0248,7703.0
2025-04-04 10:55:00,221.44,223.39,221.21,222.64,4078.0,220.5028,222.4445,220.2737,221.6977,4078.0
2025-04-04 11:00:00,222.51,226.29,222.29,225.74,6737.0,221.5682,225.3322,221.3492,224.7846,6737.0
2025-04-04 11:05:00,225.47,225.47,224.35,225.06,4346.0,224.5157,224.5157,223.4004,224.1074,4346.0
2025-04-04 11:10:00,225.66,227.96,225.35,227.23,5867.0,224.7049,226.9952,224.3962,226.2682,5867.0
2025-04-04 11:15:00,227.24,228.36,227.18,227.42,4069.0,226.2782,227.3935,226.2185,226.4574,4069.0
2025-04-04 11:20:00,227.42,228.67,227.42,227.97,4983.0,226.4574,227.7022,226.4574,227.0051,4983.0
2025-04-04 11:25:00,228.01,228.01,225.77,225.77,15253.0,227.0449,227.0449,224.8144,224.8144,15253.0
2025-04-04 11:30:00,225.59,226.36,225.54,225.84,17070.0,224.6352,225.4019,224.5854,224.8841,17070.0
2025-04-04 11:35:00,225.84,225.93,224.96,225.17,18711.0,224.8841,224.9738,224.0079,224.217,18711.0
2025-04-04 11:40:00,225.26,226.66,225.26,226.16,4794.0,224.3066,225.7007,224.3066,225.2028,4794.0
2025-04-04 11:45:00,226.05,227.46,225.83,227.34,8658.0,225.0932,226.4973,224.8742,226.3778,8658.0
2025-04-04 11:50:00,227.03,227.77,226.05,226.61,7056.0,226.0691,226.806,225.0932,225.6509,7056.0
2025-04-04 11:55:00,226.9,226.9,226.11,226.5,4023.0,225.9396,225.9396,225.153,225.5413,4023.0
2025-04-04 12:00:00,226.57,227.95,226.53,227.14,4897.0,225.611,226.9852,225.5712,226.1786,4897.0
2025-04-04 12:05:00,227.01,228.32,227.01,227.67,4746.0,226.0492,227.3536,226.0492,226.7064,4746.0
2025-04-04 12:10:00,227.37,228.43,227.3,228.39,6436.0,226.4077,227.4632,226.338,227.4233,6436.0
2025-04-04 12:15:00,228.39,228.39,226.51,226.73,6962.0,227.4233,227.4233,225.5513,225.7704,6962.0
2025-04-04 12:20:00,226.73,226.73,225.92,226.1,2340.0,225.7704,225.7704,224.9638,225.143,2340.0
2025-04-04 12:25:00,226.14,226.74,225.74,226.51,10529.0,225.1829,225.7803,224.7846,225.5513,10529.0
2025-04-04 12:30:00,226.78,226.78,225.97,226.4,2593.0,225.8202,225.8202,225.0136,225.4418,2593.0
2025-04-04 12:35:00,226.41,227.6,226.4,227.5,2343.0,225.4517,226.6367,225.4418,226.5371,2343.0
2025-04-04 12:40:00,227.8,227.92,226.89,226.89,7510.0,226.8358,226.9553,225.9297,225.9297,7510.0
2025-04-04 12:45:00,226.67,226.96,226.33,226.71,5989.0,225.7106,225.9994,225.3721,225.7505,5989.0
2025-04-04 12:50:00,226.42,227.52,226.42,227.18,2738.0,225.4617,226.557,225.4617,226.2185,2738.0
2025-04-04 12:55:00,227.01,227.83,226.88,227.52,5227.0,226.0492,226.8657,225.9197,226.557,5227.0
2025-04-04 13:00:00,227.16,227.82,226.95,227.77,1953.0,226.1985,226.8558,225.9894,226.806,1953.0
2025-04-04 13:05:00,227.81,227.82,226.93,226.93,7572.0,226.8458,226.8558,225.9695,225.9695,7572.0
2025-04-04 13:10:00,226.8,227.0,226.0,226.08,5951.0,225.8401,226.0392,225.0435,225.1231,5951.0
2025-04-04 13:15:00,225.81,226.08,225.44,226.0,3414.0,224.8543,225.1231,224.4858,225.0435,3414.0
2025-04-04 13:20:00,226.48,227.11,226.25,226.93,2174.0,225.5214,226.1488,225.2924,225.9695,2174.0
2025-04-04 13:25:00,227.28,227.98,227.01,227.34,8559.0,226.318,227.0151,226.0492,226.3778,8559.0
2025-04-04 13:30:00,226.96,227.03,226.15,226.44,7792.0,225.9994,226.0691,225.1928,225.4816,7792.0
2025-04-04 13:35:00,226.55,227.98,226.55,227.46,5744.0,225.5911,227.0151,225.5911,226.4973,5744.0
2025-04-04 13:40:00,227.76,228.59,227.59,227.59,4051.0,226.796,227.6225,226.6267,226.6267,4051.0
2025-04-04 13:45:00,227.93,229.77,227.67,229.77,2822.0,226.9653,228.7975,226.7064,228.7975,2822.0
2025-04-04 13:50:00,229.36,229.5,228.75,229.06,3101.0,228.3892,228.5286,227.7818,228.0905,3101.0
2025-04-04 13:55:00,228.8,229.67,228.79,229.66,3669.0,227.8316,228.6979,227.8216,228.688,3669.0
2025-04-04 14:00:00,229.87,230.94,229.87,230.09,5590.0,228.8971,229.9625,228.8971,229.1161,5590.0
2025-04-04 14:05:00,230.08,230.29,228.62,228.69,5757.0,229.1062,229.3153,227.6524,227.7221,5757.0
2025-04-04 14:10:00,228.51,229.02,228.46,228.58,5137.0,227.5428,228.0507,227.493,227.6125,5137.0
2025-04-04 14:15:00,228.29,228.36,227.7,228.18,6774.0,227.3238,227.3935,226.7363,227.2142,6774.0
2025-04-04 14:20:00,228.48,228.65,227.87,227.87,5854.0,227.513,227.6822,226.9055,226.9055,5854.0
2025-04-04 14:25:00,228.0,228.0,227.37,227.53,4518.0,227.035,227.035,226.4077,226.567,4518.0
2025-04-04 14:30:00,227.79,228.28,227.39,227.51,6297.0,226.8259,227.3138,226.4276,226.5471,6297.0
2025-04-04 14:35:00,227.72,227.82,226.55,227.05,3994.0,226.7562,226.8558,225.5911,226.089,3994.0
2025-04-04 14:40:00,227.16,227.16,225.27,225.3,6433.0,226.1985,226.1985,224.3165,224.3464,6433.0
2025-04-04 14:45:00,225.27,227.05,225.27,227.05,5282.0,224.3165,226.089,224.3165,226.089,5282.0
2025-04-04 14:50:00,226.78,227.5,226.39,227.03,4906.0,225.8202,226.5371,225.4318,226.0691,4906.0
2025-04-04 14:55:00,226.89,227.34,226.21,226.6,3200.0,225.9297,226.3778,225.2526,225.6409,3200.0
2025-04-04 15:00:00,226.79,227.07,225.78,226.47,4608.0,225.8301,226.1089,224.8244,225.5115,4608.0
2025-04-04 15:05:00,226.63,227.02,226.16,226.56,3113.0,225.6708,226.0591,225.2028,225.6011,3113.0
2025-04-04 15:10:00,226.85,228.3,226.56,228.3,6689.0,225.8899,227.3337,225.6011,227.3337,6689.0
2025-04-04 15:15:00,228.28,228.28,226.66,226.97,6466.0,227.3138,227.3138,225.7007,226.0094,6466.0
2025-04-04 15:20:00,227.32,228.75,227.31,228.45,24668.0,226.3579,227.7818,226.3479,227.4831,24668.0
2025-04-04 15:25:00,228.67,229.05,228.23,228.75,8907.0,227.7022,228.0805,227.264,227.7818,8907.0
2025-04-04 15:30:00,228.47,229.96,228.45,229.94,15243.0,227.503,228.9867,227.4831,228.9668,15243.0
2025-04-04 15:35:00,230.17,230.57,228.78,229.28,20864.0,229.1958,229.5941,227.8117,228.3096,20864.0
2025-04-04 15:40:00,229.36,229.36,228.67,229.27,8475.0,228.3892,228.3892,227.7022,228.2996,8475.0
2025-04-04 15:45:00,229.34,230.03,228.34,228.47,18036.0,228.3693,229.0564,227.3736,227.503,18036.0
2025-04-04 15:50:00,228.31,228.4,226.85,227.14,22320.0,227.3437,227.4333,225.8899,226.1786,22320.0
2025-04-04 15:55:00,226.87,228.04,226.27,227.42,138957.0,225.9098,227.0748,225.3123,226.4574,138957.0
2025-04-07 09:30:00,220.22,222.73,218.5,222.73,49406.0,219.2879,221.7873,217.5752,221.7873,49406.0
2025-04-07 09:35:00,223.09,223.98,218.2,219.87,23235.0,222.1458,223.032,217.2765,218.9394,23235.0
2025-04-07 09:40:00,219.71,219.71,215.76,216.97,25308.0,218.7801,218.7801,214.8468,216.0517,25308.0
2025-04-07 09:45:00,216.64,220.63,215.7,219.86,22009.0,215.7231,219.6962,214.7871,218.9294,22009.0
2025-04-07 09:50:00,219.83,222.14,219.15,221.97,16791.0,218.8996,221.1998,218.2224,221.0305,16791.0
2025-04-07 09:55:00,221.97,223.59,221.96,222.79,9892.0,221.0305,222.6437,221.0206,221.847,9892.0
2025-04-07 10:00:00,222.7,223.72,221.92,222.75,16175.0,221.7574,222.7731,220.9807,221.8072,16175.0
2025-04-07 10:05:00,222.76,223.45,221.56,222.52,12541.0,221.8172,222.5042,220.6222,221.5782,12541.0
2025-04-07 10:10:00,222.95,237.42,222.95,234.73,32713.0,222.0064,236.4151,222.0064,233.7365,32713.0
2025-04-07 10:15:00,234.57,238.55,233.89,234.76,18025.0,233.5772,237.5403,232.9001,233.7664,18025.0
2025-04-07 10:20:00,234.46,234.46,226.71,226.79,33324.0,233.4676,233.4676,225.7505,225.8301,33324.0
2025-04-07 10:25:00,227.16,227.97,224.61,225.58,32740.0,226.1985,227.0051,223.6593,224.6252,32740.0
2025-04-07 10:30:00,224.86,229.42,224.71,226.31,9291.0,223.9083,228.449,223.7589,225.3521,9291.0
2025-04-07 10:35:00,224.83,225.87,223.39,223.39,6238.0,223.8784,224.914,222.4445,222.4445,6238.0
2025-04-07 10:40:00,224.37,225.44,223.91,225.44,11108.0,223.4204,224.4858,222.9623,224.4858,11108.0
2025-04-07 10:45:00,226.13,227.86,225.32,225.83,3991.0,225.1729,226.8956,224.3663,224.8742,3991.0
2025-04-07 10:50:00,226.62,231.38,226.61,231.38,10771.0,225.6608,230.4007,225.6509,230.4007,10771.0
2025-04-07 10:55:00,231.43,231.43,229.07,229.41,15922.0,230.4505,230.4505,228.1005,228.439,15922.0
2025-04-07 11:00:00,229.06,231.41,228.69,230.6,23317.0,228.0905,230.4306,227.7221,229.624,23317.0
2025-04-07 11:05:00,229.94,230.39,225.89,225.89,6063.0,228.9668,229.4149,224.9339,224.9339,6063.0
2025-04-07 11:10:00,225.73,227.32,223.78,224.96,7390.0,224.7746,226.3579,222.8329,224.0079,7390.0
2025-04-07 11:15:00,223.74,225.35,222.25,225.22,10330.0,222.793,224.3962,221.3093,224.2668,10330.0
2025-04-07 11:20:00,224.66,225.75,222.39,222.71,13329.0,223.7091,224.7945,221.4487,221.7674,13329.0
2025-04-07 11:25:00,223.39,223.93,222.45,223.23,6717.0,222.4445,222.9822,221.5085,222.2852,6717.0
2025-04-07 11:30:00,222.83,223.97,222.62,223.49,11357.0,221.8869,223.022,221.6778,222.5441,11357.0
2025-04-07 11:35:00,224.16,225.99,223.47,224.68,12371.0,223.2112,225.0335,222.5242,223.729,12371.0
2025-04-07 11:40:00,224.34,227.78,224.29,227.78,5168.0,223.3905,226.8159,223.3407,226.8159,5168.0
2025-04-07 11:45:00,227.64,227.64,226.02,226.8,4377.0,226.6765,226.6765,225.0634,225.8401,4377.0
2025-04-07 11:50:00,227.33,227.78,225.08,226.14,8508.0,226.3678,226.8159,224.1273,225.1829,8508.0
2025-04-07 11:55:00,226.58,226.58,225.08,225.44,4210.0,225.621,225.621,224.1273,224.4858,4210.0
2025-04-07 12:00:00,225.56,225.75,223.75,225.52,26617.0,224.6053,224.7945,222.803,224.5655,26617.0
2025-04-07 12:05:00,225.43,225.84,224.85,225.06,12365.0,224.4759,224.8841,223.8983,224.1074,12365.0
2025-04-07 12:10:00,225.21,225.4,224.11,225.13,5658.0,224.2568,224.446,223.1615,224.1771,5658.0
2025-04-07 12:15:00,224.43,225.13,223.76,224.65,3005.0,223.4801,224.1771,222.8129,223.6992,3005.0
2025-04-07 12:20:00,224.33,224.49,222.98,223.47,7582.0,223.3805,223.5398,222.0362,222.5242,7582.0
2025-04-07 12:25:00,223.96,225.9,223.96,224.95,3244.0,223.0121,224.9439,223.0121,223.9979,3244.0
2025-04-07 12:30:00,225.73,227.13,225.73,226.93,1880.0,224.7746,226.1687,224.7746,225.9695,1880.0
2025-04-07 12:35:00,225.79,226.37,224.94,224.94,2663.0,224.8343,225.4119,223.9879,223.9879,2663.0
2025-04-07 12:40:00,224.83,225.44,224.42,225.27,25936.0,223.8784,224.4858,223.4701,224.3165,25936.0
2025-04-07 12:45:00,224.84,224.92,223.77,224.14,18321.0,223.8884,223.968,222.8229,223.1913,18321.0
2025-04-07 12:50:00,223.7,225.09,223.44,224.79,5027.0,222.7532,224.1373,222.4943,223.8386,5027.0
2025-04-07 12:55:00,224.87,225.09,223.23,224.01,4531.0,223.9182,224.1373,222.2852,223.0619,4531.0
2025-04-07 13:00:00,224.21,227.08,224.21,224.88,5860.0,223.261,226.1189,223.261,223.9282,5860.0
2025-04-07 13:05:00,224.21,224.62,222.56,222.9,4440.0,223.261,223.6693,221.618,221.9566,4440.0
2025-04-07 13:10:00,223.47,226.2,223.25,226.2,3964.0,222.5242,225.2426,222.3051,225.2426,3964.0
2025-04-07 13:15:00,225.75,227.02,224.98,226.49,7191.0,224.7945,226.0591,224.0278,225.5314,7191.0
2025-04-07 13:20:00,226.0,227.0,225.68,226.81,4169.0,225.0435,226.0392,224.7248,225.85,4169.0
2025-04-07 13:25:00,226.44,228.02,225.86,228.02,5829.0,225.4816,227.0549,224.904,227.0549,5829.0
2025-04-07 13:30:00,227.52,227.52,225.63,227.16,4775.0,226.557,226.557,224.675,226.1985,4775.0
2025-04-07 13:35:00,227.66,228.26,227.04,228.12,10027.0,226.6964,227.2939,226.0791,227.1545,10027.0
2025-04-07 13:40:00,227.77,229.25,227.38,229.06,5343.0,226.806,228.2797,226.4176,228.0905,5343.0
2025-04-07 13:45:00,229.82,230.67,228.46,229.79,18398.0,228.8473,229.6937,227.493,228.8174,18398.0
2025-04-07 13:50:00,229.78,230.35,228.63,229.23,17657.0,228.8075,229.375,227.6623,228.2598,17657.0
2025-04-07 13:55:00,229.55,229.99,228.53,229.99,6514.0,228.5784,229.0166,227.5627,229.0166,6514.0
2025-04-07 14:00:00,229.52,230.31,229.04,229.31,4653.0,228.5486,229.3352,228.0706,228.3394,4653.0
2025-04-07 14:05:00,229.03,229.53,227.6,228.99,7069.0,228.0606,228.5585,226.6367,228.0208,7069.0
2025-04-07 14:10:00,229.63,230.21,227.94,228.96,6709.0,228.6581,229.2356,226.9752,227.9909,6709.0
2025-04-07 14:15:00,229.45,230.4,228.08,229.81,5185.0,228.4789,229.4248,227.1147,228.8373,5185.0
2025-04-07 14:20:00,229.75,230.64,229.07,229.7,4419.0,228.7776,229.6638,228.1005,228.7278,4419.0
2025-04-07 14:25:00,229.3,229.3,227.31,227.31,4034.0,228.3295,228.3295,226.3479,226.3479,4034.0
2025-04-07 14:30:00,227.2,228.14,227.11,228.14,2499.0,226.2384,227.1744,226.1488,227.1744,2499.0
2025-04-07 14:35:00,227.97,229.14,227.97,228.57,4467.0,227.0051,228.1702,227.0051,227.6026,4467.0
2025-04-07 14:40:00,228.57,229.17,228.3,228.31,4580.0,227.6026,228.2,227.3337,227.3437,4580.0
2025-04-07 14:45:00,228.34,228.96,227.67,227.96,5212.0,227.3736,227.9909,226.7064,226.9952,5212.0
2025-04-07 14:50:00,227.97,228.03,226.03,226.03,9471.0,227.0051,227.0649,225.0733,225.0733,9471.0
2025-04-07 14:55:00,226.45,226.51,225.2,225.21,4601.0,225.4916,225.5513,224.2468,224.2568,4601.0
2025-04-07 15:00:00,225.95,227.55,225.94,226.65,5099.0,224.9937,226.5869,224.9837,225.6907,5099.0
2025-04-07 15:05:00,226.68,226.68,225.44,226.31,4224.0,225.7206,225.7206,224.4858,225.3521,4224.0
2025-04-07 15:10:00,225.82,226.56,225.33,226.16,7324.0,224.8642,225.6011,224.3763,225.2028,7324.0
2025-04-07 15:15:00,225.85,227.42,225.51,227.39,4856.0,224.8941,226.4574,224.5555,226.4276,4856.0
2025-04-07 15:20:00,226.83,226.92,225.94,226.45,6840.0,225.8699,225.9596,224.9837,225.4916,6840.0
2025-04-07 15:25:00,226.68,226.84,225.35,225.58,8358.0,225.7206,225.8799,224.3962,224.6252,8358.0
2025-04-07 15:30:00,225.37,228.68,225.36,228.09,7334.0,224.4161,227.7121,224.4062,227.1246,7334.0
2025-04-07 15:35:00,227.96,228.81,227.33,227.65,9133.0,226.9952,227.8416,226.3678,226.6865,9133.0
2025-04-07 15:40:00,227.42,227.51,225.43,225.49,15026.0,226.4574,226.5471,224.4759,224.5356,15026.0
2025-04-07 15:45:00,225.88,226.5,225.35,226.31,9425.0,224.924,225.5413,224.3962,225.3521,9425.0
2025-04-07 15:50:00,226.37,227.82,226.12,227.7,37958.0,225.4119,226.8558,225.1629,226.7363,37958.0
2025-04-07 15:55:00,227.91,228.64,227.04,227.73,59977.0,226.9454,227.6723,226.0791,226.7661,59977.0
2025-04-08 09:30:00,239.88,239.88,239.88,239.88,0.0,238.8647,238.8647,238.8647,238.8647,0.0
2025-04-08 09:35:00,233.11,233.45,228.87,232.44,25751.0,232.1234,232.4619,227.9013,231.4562,25751.0
2025-04-08 09:40:00,233.26,234.25,231.53,233.4,2817.0,232.2727,233.2585,230.5501,232.4121,2817.0
2025-04-08 09:45:00,233.18,233.18,231.43,231.43,5870.0,232.1931,232.1931,230.4505,230.4505,5870.0
2025-04-08 09:50:00,231.4,232.04,229.81,231.06,4148.0,230.4206,231.0579,228.8373,230.082,4148.0
2025-04-08 09:55:00,231.62,232.53,231.22,231.95,5649.0,230.6397,231.5458,230.2414,230.9683,5649.0
2025-04-08 10:00:00,231.92,233.44,231.84,232.66,3425.0,230.9384,232.452,230.8587,231.6753,3425.0
2025-04-08 10:05:00,232.66,233.21,231.62,232.6,4566.0,231.6753,232.2229,230.6397,231.6155,4566.0
2025-04-08 10:10:00,232.95,232.95,231.55,232.62,5398.0,231.964,231.964,230.57,231.6354,5398.0
2025-04-08 10:15:00,232.5,233.29,232.49,232.62,2815.0,231.5159,232.3026,231.506,231.6354,2815.0
2025-04-08 10:20:00,232.62,233.1,231.58,232.0,10733.0,231.6354,232.1134,230.5998,231.0181,10733.0
2025-04-08 10:25:00,232.0,233.69,231.99,233.23,10272.0,231.0181,232.7009,231.0081,232.2429,10272.0
2025-04-08 10:30:00,232.89,233.72,232.17,233.15,6214.0,231.9043,232.7308,231.1873,232.1632,6214.0
2025-04-08 10:35:00,233.12,233.14,232.57,233.14,2488.0,232.1333,232.1532,231.5856,232.1532,2488.0
2025-04-08 10:40:00,232.25,232.28,231.84,231.92,4873.0,231.267,231.2969,230.8587,230.9384,4873.0
2025-04-08 10:45:00,232.05,232.18,231.06,231.38,7062.0,231.0678,231.1973,230.082,230.4007,7062.0
2025-04-08 10:50:00,231.2,231.3,230.4,230.4,5265.0,230.2214,230.321,229.4248,229.4248,5265.0
2025-04-08 10:55:00,230.4,230.41,229.24,229.55,7682.0,229.4248,229.4348,228.2697,228.5784,7682.0
2025-04-08 11:00:00,229.55,230.35,229.0,230.35,7747.0,228.5784,229.375,228.0308,229.375,7747.0
2025-04-08 11:05:00,229.92,229.92,228.74,229.0,5746.0,228.9469,228.9469,227.7719,228.0308,5746.0
2025-04-08 11:10:00,228.68,228.68,228.0,228.08,4714.0,227.7121,227.7121,227.035,227.1147,4714.0
2025-04-08 11:15:00,228.12,228.57,227.33,228.3,6364.0,227.1545,227.6026,226.3678,227.3337,6364.0
2025-04-08 11:20:00,228.53,229.36,227.96,228.26,9812.0,227.5627,228.3892,226.9952,227.2939,9812.0
2025-04-08 11:25:00,227.89,228.71,227.88,228.23,3000.0,226.9255,227.742,226.9155,227.264,3000.0
2025-04-08 11:30:00,228.26,229.28,228.02,229.23,6470.0,227.2939,228.3096,227.0549,228.2598,6470.0
2025-04-08 11:35:00,229.08,230.91,229.08,230.55,5299.0,228.1104,229.9327,228.1104,229.5742,5299.0
2025-04-08 11:40:00,230.26,230.82,229.91,230.12,7081.0,229.2854,229.8431,228.9369,229.146,7081.0
2025-04-08 11:45:00,230.12,230.48,228.72,228.72,5967.0,229.146,229.5045,227.7519,227.7519,5967.0
2025-04-08 11:50:00,229.1,229.1,228.53,228.89,2790.0,228.1303,228.1303,227.5627,227.9212,2790.0
2025-04-08 11:55:00,229.16,230.04,229.16,229.78,3583.0,228.1901,229.0664,228.1901,228.8075,3583.0
2025-04-08 12:00:00,229.52,229.83,229.23,229.67,2958.0,228.5486,228.8572,228.2598,228.6979,2958.0
2025-04-08 12:05:00,229.91,230.12,229.19,229.19,3793.0,228.9369,229.146,228.22,228.22,3793.0
2025-04-08 12:10:00,229.3,229.86,229.13,229.14,2461.0,228.3295,228.8871,228.1602,228.1702,2461.0
2025-04-08 12:15:00,228.98,229.08,227.67,227.92,3761.0,228.0108,228.1104,226.7064,226.9553,3761.0
2025-04-08 12:20:00,227.89,228.12,227.03,227.03,3817.0,226.9255,227.1545,226.0691,226.0691,3817.0
2025-04-08 12:25:00,227.28,228.0,226.9,227.88,6080.0,226.318,227.035,225.9396,226.9155,6080.0
2025-04-08 12:30:00,227.88,228.38,227.04,227.65,9623.0,226.9155,227.4134,226.0791,226.6865,9623.0
2025-04-08 12:35:00,227.45,227.45,226.01,226.04,4789.0,226.4873,226.4873,225.0534,225.0833,4789.0
2025-04-08 12:40:00,226.25,226.25,224.8,224.81,14292.0,225.2924,225.2924,223.8485,223.8585,14292.0
2025-04-08 12:45:00,224.78,226.02,224.46,225.07,4456.0,223.8286,225.0634,223.51,224.1174,4456.0
2025-04-08 12:50:00,225.51,225.6,224.5,224.71,3865.0,224.5555,224.6451,223.5498,223.7589,3865.0
2025-04-08 12:55:00,224.55,224.73,223.14,223.23,5506.0,223.5996,223.7788,222.1956,222.2852,5506.0
2025-04-08 13:00:00,222.79,223.36,222.39,223.36,14120.0,221.847,222.4146,221.4487,222.4146,14120.0
2025-04-08 13:05:00,223.47,223.47,221.68,221.85,2574.0,222.5242,222.5242,220.7417,220.911,2574.0
2025-04-08 13:10:00,221.5,221.75,220.2,221.75,20444.0,220.5625,220.8114,219.268,220.8114,20444.0
2025-04-08 13:15:00,221.58,222.43,221.49,221.65,5243.0,220.6422,221.4886,220.5525,220.7119,5243.0
2025-04-08 13:20:00,221.64,221.64,220.86,221.46,4173.0,220.7019,220.7019,219.9252,220.5227,4173.0
2025-04-08 13:25:00,221.24,221.88,220.44,221.11,9815.0,220.3036,220.9409,219.507,220.1742,9815.0
2025-04-08 13:30:00,220.81,221.67,220.48,220.94,5221.0,219.8754,220.7318,219.5468,220.0049,5221.0
2025-04-08 13:35:00,220.61,222.66,220.61,221.45,13816.0,219.6763,221.7176,219.6763,220.5127,13816.0
2025-04-08 13:40:00,222.06,224.38,221.94,224.24,6121.0,221.1201,223.4303,221.0006,223.2909,6121.0
2025-04-08 13:45:00,223.81,223.81,222.24,222.76,4330.0,222.8627,222.8627,221.2994,221.8172,4330.0
2025-04-08 13:50:00,222.49,223.6,222.38,222.99,3873.0,221.5483,222.6536,221.4388,222.0462,3873.0
2025-04-08 13:55:00,223.33,223.68,223.25,223.61,3162.0,222.3848,222.7333,222.3051,222.6636,3162.0
2025-04-08 14:00:00,223.43,223.85,223.1,223.51,2994.0,222.4843,222.9026,222.1557,222.564,2994.0
2025-04-08 14:05:00,222.86,223.34,222.56,222.73,3687.0,221.9167,222.3947,221.618,221.7873,3687.0
2025-04-08 14:10:00,222.86,222.99,222.24,222.58,5348.0,221.9167,222.0462,221.2994,221.6379,5348.0
2025-04-08 14:15:00,222.46,223.85,222.46,223.85,2653.0,221.5184,222.9026,221.5184,222.9026,2653.0
2025-04-08 14:20:00,223.44,223.62,222.74,223.11,4893.0,222.4943,222.6735,221.7973,222.1657,4893.0
2025-04-08 14:25:00,223.11,223.11,222.01,222.06,3120.0,222.1657,222.1657,221.0703,221.1201,3120.0
2025-04-08 14:30:00,221.75,224.3,221.75,222.04,5330.0,220.8114,223.3507,220.8114,221.1002,5330.0
2025-04-08 14:35:00,222.56,222.56,220.96,221.62,4784.0,221.618,221.618,220.0248,220.682,4784.0
2025-04-08 14:40:00,221.75,221.75,220.99,221.2,3897.0,220.8114,220.8114,220.0547,220.2638,3897.0
2025-04-08 14:45:00,221.43,222.0,221.01,221.55,8289.0,220.4928,221.0604,220.0746,220.6123,8289.0
2025-04-08 14:50:00,221.65,221.96,221.3,221.4,5698.0,220.7119,221.0206,220.3633,220.4629,5698.0
2025-04-08 14:55:00,221.1,221.2,220.38,220.46,4028.0,220.1642,220.2638,219.4472,219.5269,4028.0
2025-04-08 15:00:00,220.75,220.84,219.79,219.79,5151.0,219.8157,219.9053,218.8597,218.8597,5151.0
2025-04-08 15:05:00,219.91,220.11,218.86,219.08,5515.0,218.9792,219.1784,217.9337,218.1527,5515.0
2025-04-08 15:10:00,218.79,219.13,218.36,218.36,5064.0,217.864,218.2025,217.4358,217.4358,5064.0
2025-04-08 15:15:00,218.51,218.76,217.58,217.78,9686.0,217.5852,217.8341,216.6591,216.8582,9686.0
2025-04-08 15:20:00,217.94,219.16,217.93,219.08,8018.0,217.0176,218.2324,217.0076,218.1527,8018.0
2025-04-08 15:25:00,219.11,220.03,218.99,219.0,10285.0,218.1826,219.0987,218.0631,218.0731,10285.0
2025-04-08 15:30:00,218.87,219.1,217.83,217.88,6462.0,217.9436,218.1727,216.908,216.9578,6462.0
2025-04-08 15:35:00,217.74,217.74,216.24,216.32,10310.0,216.8184,216.8184,215.3248,215.4044,10310.0
2025-04-08 15:40:00,216.33,217.65,215.99,216.01,8016.0,215.4144,216.7288,215.0758,215.0957,8016.0
2025-04-08 15:45:00,216.01,216.38,215.37,215.37,8360.0,215.0957,215.4642,214.4584,214.4584,8360.0
2025-04-08 15:50:00,215.53,218.62,215.29,218.38,16123.0,214.6178,217.6947,214.3788,217.4557,16123.0
2025-04-08 15:55:00,218.38,219.14,217.56,218.97,55454.0,217.4557,218.2125,216.6392,218.0432,55454.0
2025-04-09 09:30:00,216.87,220.53,216.13,217.84,22364.0,215.9521,219.5966,215.2152,216.918,22364.0
2025-04-09 09:35:00,216.82,218.87,215.0,217.91,3880.0,215.9023,217.9436,214.09,216.9877,3880.0
2025-04-09 09:40:00,218.8,220.26,217.89,217.89,5547.0,217.8739,219.3278,216.9678,216.9678,5547.0
2025-04-09 09:45:00,217.35,219.3,216.27,219.3,5886.0,216.4301,218.3718,215.3546,218.3718,5886.0
2025-04-09 09:50:00,218.99,220.63,218.08,219.51,2411.0,218.0631,219.6962,217.157,218.5809,2411.0
2025-04-09 09:55:00,219.51,221.09,219.5,220.45,2660.0,218.5809,220.1542,218.571,219.5169,2660.0
2025-04-09 10:00:00,220.03,221.93,220.03,220.73,3339.0,219.0987,220.9907,219.0987,219.7958,3339.0
2025-04-09 10:05:00,220.36,220.56,219.04,219.36,4419.0,219.4273,219.6265,218.1129,218.4316,4419.0
2025-04-09 10:10:00,219.02,219.65,218.11,218.34,2881.0,218.093,218.7203,217.1869,217.4159,2881.0
2025-04-09 10:15:00,218.64,219.48,218.64,219.09,4649.0,217.7146,218.5511,217.7146,218.1627,4649.0
2025-04-09 10:20:00,219.19,219.44,218.05,219.25,6610.0,218.2623,218.5112,217.1271,218.322,6610.0
2025-04-09 10:25:00,218.96,219.03,218.06,218.65,1911.0,218.0333,218.103,217.1371,217.7246,1911.0
2025-04-09 10:30:00,218.91,220.71,218.91,219.91,2808.0,217.9835,219.7758,217.9835,218.9792,2808.0
2025-04-09 10:35:00,219.85,220.19,219.07,219.38,5173.0,218.9195,219.258,218.1428,218.4515,5173.0
2025-04-09 10:40:00,219.13,219.13,217.96,218.18,3721.0,218.2025,218.2025,217.0375,217.2566,3721.0
2025-04-09 10:45:00,218.17,219.77,218.17,218.49,3410.0,217.2466,218.8398,217.2466,217.5652,3410.0
2025-04-09 10:50:00,217.97,218.08,216.66,216.76,5013.0,217.0474,217.157,215.743,215.8426,5013.0
2025-04-09 10:55:00,217.22,217.66,216.53,216.89,6745.0,216.3006,216.7388,215.6135,215.972,6745.0
2025-04-09 11:00:00,216.78,217.88,216.78,217.88,5709.0,215.8625,216.9578,215.8625,216.9578,5709.0
2025-04-09 11:05:00,217.83,218.73,217.83,218.44,2987.0,216.908,217.8042,216.908,217.5155,2987.0
2025-04-09 11:10:00,218.21,218.76,217.65,217.66,3990.0,217.2864,217.8341,216.7288,216.7388,3990.0
2025-04-09 11:15:00,218.02,219.21,218.02,218.8,7320.0,217.0972,218.2822,217.0972,217.8739,7320.0
2025-04-09 11:20:00,218.59,219.12,217.69,218.5,19612.0,217.6648,218.1926,216.7686,217.5752,19612.0
2025-04-09 11:25:00,218.24,218.64,218.04,218.05,4367.0,217.3163,217.7146,217.1171,217.1271,4367.0
2025-04-09 11:30:00,218.05,218.4,217.33,217.38,3959.0,217.1271,217.4756,216.4102,216.4599,3959.0
2025-04-09 11:35:00,217.32,217.49,216.28,216.33,4019.0,216.4002,216.5695,215.3646,215.4144,4019.0
2025-04-09 11:40:00,216.26,216.52,216.1,216.16,2500.0,215.3447,215.6036,215.1854,215.2451,2500.0
2025-04-09 11:45:00,216.57,217.85,216.23,217.51,7434.0,215.6534,216.928,215.3148,216.5894,7434.0
2025-04-09 11:50:00,217.43,217.74,216.82,216.82,2166.0,216.5097,216.8184,215.9023,215.9023,2166.0
2025-04-09 11:55:00,216.81,216.81,216.0,216.46,3250.0,215.8924,215.8924,215.0858,215.5438,3250.0
2025-04-09 12:00:00,216.36,216.88,215.95,216.51,3151.0,215.4443,215.9621,215.036,215.5936,3151.0
2025-04-09 12:05:00,216.14,217.09,216.14,217.09,4071.0,215.2252,216.1712,215.2252,216.1712,4071.0
2025-04-09 12:10:00,217.55,218.53,217.34,218.19,3450.0,216.6292,217.6051,216.4201,217.2665,3450.0
2025-04-09 12:15:00,218.23,218.46,217.88,218.2,2943.0,217.3063,217.5354,216.9578,217.2765,2943.0
2025-04-09 12:20:00,218.13,218.27,217.82,217.95,2041.0,217.2068,217.3462,216.8981,217.0275,2041.0
2025-04-09 12:25:00,217.86,218.32,217.83,217.84,1939.0,216.9379,217.396,216.908,216.918,1939.0
2025-04-09 12:30:00,217.68,218.3,217.54,218.3,2332.0,216.7587,217.376,216.6193,217.376,2332.0
2025-04-09 12:35:00,218.29,218.53,217.86,218.41,4775.0,217.3661,217.6051,216.9379,217.4856,4775.0
2025-04-09 12:40:00,218.1,218.1,217.62,217.63,2193.0,217.1769,217.1769,216.6989,216.7089,2193.0
2025-04-09 12:45:00,217.77,218.21,217.56,218.21,2443.0,216.8483,217.2864,216.6392,217.2864,2443.0
2025-04-09 12:50:00,218.61,218.64,217.91,218.35,4288.0,217.6847,217.7146,216.9877,217.4258,4288.0
2025-04-09 12:55:00,217.98,218.9,217.96,218.0,2691.0,217.0574,217.9735,217.0375,217.0773,2691.0
2025-04-09 13:00:00,218.06,220.88,218.05,220.88,2988.0,217.1371,219.9451,217.1271,219.9451,2988.0
2025-04-09 13:05:00,220.72,220.72,218.69,218.69,3350.0,219.7858,219.7858,217.7644,217.7644,3350.0
2025-04-09 13:10:00,218.49,219.02,218.45,219.02,6452.0,217.5652,218.093,217.5254,218.093,6452.0
2025-04-09 13:15:00,219.53,224.33,217.73,224.27,15057.0,218.6008,223.3805,216.8085,223.3208,15057.0
2025-04-09 13:20:00,224.43,232.4,223.15,231.74,23812.0,223.4801,231.4164,222.2055,230.7592,23812.0
2025-04-09 13:25:00,232.54,237.6,231.86,231.86,15471.0,231.5558,236.5944,230.8787,230.8787,15471.0
2025-04-09 13:30:00,232.44,237.12,231.78,237.12,10363.0,231.4562,236.1164,230.799,236.1164,10363.0
2025-04-09 13:35:00,237.14,238.39,234.1,234.25,12535.0,236.1363,237.381,233.1092,233.2585,12535.0
2025-04-09 13:40:00,233.97,235.26,233.96,234.06,1978.0,232.9797,234.2643,232.9698,233.0693,1978.0
2025-04-09 13:45:00,234.18,237.04,234.17,234.84,26588.0,233.1888,236.0367,233.1789,233.846,26588.0
2025-04-09 13:50:00,234.84,237.0,233.44,234.29,31356.0,233.846,235.9969,232.452,233.2984,31356.0
2025-04-09 13:55:00,234.78,238.43,234.18,236.51,28637.0,233.7863,237.4208,233.1888,235.509,28637.0
2025-04-09 14:00:00,237.16,239.23,236.24,237.21,86905.0,236.1562,238.2175,235.2401,236.206,86905.0
2025-04-09 14:05:00,237.15,237.4,234.47,235.88,12770.0,236.1463,236.3952,233.4776,234.8816,12770.0
2025-04-09 14:10:00,235.88,237.89,235.88,236.86,18793.0,234.8816,236.8831,234.8816,235.8575,18793.0
2025-04-09 14:15:00,237.35,239.18,236.18,237.79,42884.0,236.3454,238.1677,235.1804,236.7836,42884.0
2025-04-09 14:20:00,238.0,239.48,237.18,239.46,6702.0,236.9927,238.4664,236.1761,238.4465,6702.0
2025-04-09 14:25:00,239.46,241.51,239.34,240.72,26696.0,238.4465,240.4878,238.327,239.7012,26696.0
2025-04-09 14:30:00,240.72,242.19,240.54,242.19,73005.0,239.7012,241.1649,239.5219,241.1649,73005.0
2025-04-09 14:35:00,242.37,243.78,241.5,242.16,15750.0,241.3442,242.7482,240.4779,241.1351,15750.0
2025-04-09 14:40:00,241.41,241.76,237.36,237.58,12673.0,240.3882,240.7368,236.3554,236.5744,12673.0
2025-04-09 14:45:00,238.31,238.34,235.88,237.33,41656.0,237.3014,237.3312,234.8816,236.3255,41656.0
2025-04-09 14:50:00,237.33,238.21,236.35,236.37,16945.0,236.3255,237.2018,235.3496,235.3696,16945.0
2025-04-09 14:55:00,236.37,237.38,235.4,236.36,9153.0,235.3696,236.3753,234.4037,235.3596,9153.0
2025-04-09 15:00:00,235.89,238.45,235.55,237.84,6883.0,234.8916,237.4408,234.553,236.8333,6883.0
2025-04-09 15:05:00,239.59,239.88,238.07,238.92,4253.0,238.5759,238.8647,237.0624,237.9088,4253.0
2025-04-09 15:10:00,239.12,241.94,239.03,241.37,14911.0,238.1079,240.916,238.0183,240.3484,14911.0
2025-04-09 15:15:00,241.13,241.29,240.26,241.29,8814.0,240.1094,240.2687,239.2431,240.2687,8814.0
2025-04-09 15:20:00,241.58,242.61,241.57,241.75,6348.0,240.5575,241.5832,240.5476,240.7268,6348.0
2025-04-09 15:25:00,242.07,242.85,241.07,241.96,8978.0,241.0454,241.8221,240.0497,240.9359,8978.0
2025-04-09 15:30:00,241.7,243.48,241.38,242.5,9666.0,240.677,242.4495,240.3584,241.4736,9666.0
2025-04-09 15:35:00,242.54,242.55,240.62,241.83,10240.0,241.5135,241.5234,239.6016,240.8065,10240.0
2025-04-09 15:40:00,241.56,242.38,241.56,242.38,16048.0,240.5376,241.3541,240.5376,241.3541,16048.0
2025-04-09 15:45:00,242.25,242.58,240.37,242.32,16238.0,241.2247,241.5533,239.3526,241.2944,16238.0
2025-04-09 15:50:00,242.58,244.19,242.51,242.54,35240.0,241.5533,243.1565,241.4836,241.5135,35240.0
2025-04-09 15:55:00,242.82,244.02,241.87,242.25,105263.0,241.7923,242.9872,240.8463,241.2247,105263.0
2025-04-10 09:30:00,236.32,236.32,233.36,234.7,14366.0,235.3198,235.3198,232.3723,233.7066,14366.0
2025-04-10 09:35:00,234.48,235.76,233.5,234.35,16956.0,233.4876,234.7621,232.5117,233.3581,16956.0
2025-04-10 09:40:00,234.5,234.99,233.41,234.08,29107.0,233.5075,233.9954,232.4221,233.0893,29107.0
2025-04-10 09:45:00,234.11,236.49,234.1,235.13,6084.0,233.1191,235.4891,233.1092,234.1348,6084.0
2025-04-10 09:50:00,234.9,235.68,234.18,234.18,5134.0,233.9058,234.6825,233.1888,233.1888,5134.0
2025-04-10 09:55:00,233.69,234.36,233.07,233.24,3935.0,232.7009,233.3681,232.0835,232.2528,3935.0
2025-04-10 10:00:00,233.3,233.77,231.78,233.77,5742.0,232.3126,232.7806,230.799,232.7806,5742.0
2025-04-10 10:05:00,233.73,234.89,233.59,233.86,12991.0,232.7407,233.8958,232.6013,232.8702,12991.0
2025-04-10 10:10:00,234.04,234.04,232.6,232.8,3570.0,233.0494,233.0494,231.6155,231.8147,3570.0
2025-04-10 10:15:00,233.11,233.83,232.97,233.02,2888.0,232.1234,232.8403,231.984,232.0337,2888.0
2025-04-10 10:20:00,233.41,234.27,232.74,234.17,4158.0,232.4221,233.2785,231.7549,233.1789,4158.0
2025-04-10 10:25:00,234.27,234.82,233.5,233.64,5526.0,233.2785,233.8261,232.5117,232.6511,5526.0
2025-04-10 10:30:00,233.98,235.05,233.73,234.99,7886.0,232.9897,234.0552,232.7407,233.9954,7886.0
2025-04-10 10:35:00,235.0,235.58,234.7,234.94,3782.0,234.0054,234.5829,233.7066,233.9456,3782.0
2025-04-10 10:40:00,234.85,235.64,234.32,234.59,2926.0,233.856,234.6427,233.3282,233.5971,2926.0
2025-04-10 10:45:00,234.39,234.74,229.55,232.91,16025.0,233.3979,233.7465,228.5784,231.9242,16025.0
2025-04-10 10:50:00,233.45,233.95,232.66,233.3,6320.0,232.4619,232.9598,231.6753,232.3126,6320.0
2025-04-10 10:55:00,233.3,233.74,232.92,232.96,4670.0,232.3126,232.7507,231.9342,231.974,4670.0
2025-04-10 11:00:00,232.69,233.34,232.66,233.03,2259.0,231.7051,232.3524,231.6753,232.0437,2259.0
2025-04-10 11:05:00,233.49,234.12,233.34,233.99,2085.0,232.5018,233.1291,232.3524,232.9996,2085.0
2025-04-10 11:10:00,233.64,233.64,232.59,232.6,5954.0,232.6511,232.6511,231.6056,231.6155,5954.0
2025-04-10 11:15:00,232.67,232.93,231.55,231.83,2491.0,231.6852,231.9441,230.57,230.8488,2491.0
2025-04-10 11:20:00,231.83,231.84,230.64,230.65,1650.0,230.8488,230.8587,229.6638,229.6738,1650.0
2025-04-10 11:25:00,231.0,231.32,229.83,229.84,4886.0,230.0223,230.3409,228.8572,228.8672,4886.0
2025-04-10 11:30:00,230.1,230.19,228.65,228.65,7340.0,229.1261,229.2157,227.6822,227.6822,7340.0
2025-04-10 11:35:00,228.81,229.23,227.96,227.96,16844.0,227.8416,228.2598,226.9952,226.9952,16844.0
2025-04-10 11:40:00,228.25,228.65,227.97,228.21,8023.0,227.2839,227.6822,227.0051,227.2441,8023.0
2025-04-10 11:45:00,228.09,229.34,228.08,228.63,3878.0,227.1246,228.3693,227.1147,227.6623,3878.0
2025-04-10 11:50:00,228.54,229.08,228.27,229.05,3345.0,227.5727,228.1104,227.3038,228.0805,3345.0
2025-04-10 11:55:00,229.82,229.88,228.43,229.13,4287.0,228.8473,228.907,227.4632,228.1602,4287.0
2025-04-10 12:00:00,229.15,229.97,228.0,228.04,2894.0,228.1801,228.9967,227.035,227.0748,2894.0
2025-04-10 12:05:00,228.0,228.36,227.85,227.87,5085.0,227.035,227.3935,226.8856,226.9055,5085.0
2025-04-10 12:10:00,227.74,228.39,226.96,227.09,4574.0,226.7761,227.4233,225.9994,226.1288,4574.0
2025-04-10 12:15:00,226.67,227.11,226.52,226.52,3374.0,225.7106,226.1488,225.5613,225.5613,3374.0
2025-04-10 12:20:00,226.45,226.45,224.64,225.67,2858.0,225.4916,225.4916,223.6892,224.7149,2858.0
2025-04-10 12:25:00,225.67,226.52,224.23,225.55,6917.0,224.7149,225.5613,223.2809,224.5954,6917.0
2025-04-10 12:30:00,225.2,228.07,225.2,228.03,7256.0,224.2468,227.1047,224.2468,227.0649,7256.0
2025-04-10 12:35:00,228.08,228.34,227.33,228.21,12461.0,227.1147,227.3736,226.3678,227.2441,12461.0
2025-04-10 12:40:00,227.5,228.0,226.91,227.05,4351.0,226.5371,227.035,225.9496,226.089,4351.0
2025-04-10 12:45:00,227.76,228.85,226.74,228.82,7432.0,226.796,227.8814,225.7803,227.8515,7432.0
2025-04-10 12:50:00,228.2,229.66,227.98,228.14,6033.0,227.2341,228.688,227.0151,227.1744,6033.0
2025-04-10 12:55:00,228.12,229.39,228.11,229.07,2800.0,227.1545,228.4191,227.1445,228.1005,2800.0
2025-04-10 13:00:00,229.21,231.3,228.61,230.86,5640.0,228.2399,230.321,227.6424,229.8829,5640.0
2025-04-10 13:05:00,230.12,230.14,227.66,228.2,5642.0,229.146,229.1659,226.6964,227.2341,5642.0
2025-04-10 13:10:00,227.35,227.35,226.18,226.22,4311.0,226.3877,226.3877,225.2227,225.2625,4311.0
2025-04-10 13:15:00,226.22,227.11,226.03,226.83,5110.0,225.2625,226.1488,225.0733,225.8699,5110.0
2025-04-10 13:20:00,226.83,227.07,225.88,225.88,6089.0,225.8699,226.1089,224.924,224.924,6089.0
2025-04-10 13:25:00,227.13,228.39,227.0,228.02,3771.0,226.1687,227.4233,226.0392,227.0549,3771.0
2025-04-10 13:30:00,227.78,229.43,227.77,228.33,5982.0,226.8159,228.4589,226.806,227.3636,5982.0
2025-04-10 13:35:00,228.33,229.32,228.23,229.27,4640.0,227.3636,228.3494,227.264,228.2996,4640.0
2025-04-10 13:40:00,228.76,230.45,228.28,230.45,3334.0,227.7918,229.4746,227.3138,229.4746,3334.0
2025-04-10 13:45:00,230.59,231.24,230.06,230.2,3989.0,229.614,230.2613,229.0863,229.2257,3989.0
2025-04-10 13:50:00,230.38,230.84,229.25,230.47,9118.0,229.4049,229.863,228.2797,229.4945,9118.0
2025-04-10 13:55:00,230.68,231.1,230.0,230.61,12519.0,229.7036,230.1219,229.0265,229.6339,12519.0
2025-04-10 14:00:00,230.4,231.54,229.97,230.57,33009.0,229.4248,230.56,228.9967,229.5941,33009.0
2025-04-10 14:05:00,230.71,231.03,229.05,229.11,20047.0,229.7335,230.0522,228.0805,228.1403,20047.0
2025-04-10 14:10:00,229.06,229.23,228.01,228.18,7659.0,228.0905,228.2598,227.0449,227.2142,7659.0
2025-04-10 14:15:00,228.03,229.49,227.96,229.28,5372.0,227.0649,228.5187,226.9952,228.3096,5372.0
2025-04-10 14:20:00,229.37,231.0,229.36,230.45,22348.0,228.3992,230.0223,228.3892,229.4746,22348.0
2025-04-10 14:25:00,230.45,232.13,230.32,231.0,26321.0,229.4746,231.1475,229.3452,230.0223,26321.0
2025-04-10 14:30:00,231.04,232.22,230.84,230.9,10883.0,230.0621,231.2371,229.863,229.9227,10883.0
2025-04-10 14:35:00,230.7,231.65,230.26,231.21,7562.0,229.7236,230.6695,229.2854,230.2314,7562.0
2025-04-10 14:40:00,231.18,232.61,231.04,232.04,9732.0,230.2015,231.6255,230.0621,231.0579,9732.0
2025-04-10 14:45:00,231.83,231.91,230.25,230.95,6496.0,230.8488,230.9284,229.2755,229.9725,6496.0
2025-04-10 14:50:00,231.0,231.36,229.54,229.54,13409.0,230.0223,230.3808,228.5685,228.5685,13409.0
2025-04-10 14:55:00,229.5,230.82,228.93,230.68,8782.0,228.5286,229.8431,227.9611,229.7036,8782.0
2025-04-10 15:00:00,230.23,232.99,230.23,231.83,7049.0,229.2556,232.0039,229.2556,230.8488,7049.0
2025-04-10 15:05:00,231.93,232.06,229.89,229.9,8921.0,230.9484,231.0778,228.917,228.9269,8921.0
2025-04-10 15:10:00,230.11,230.45,229.67,230.02,4168.0,229.1361,229.4746,228.6979,229.0464,4168.0
2025-04-10 15:15:00,230.04,231.23,229.9,230.95,5962.0,229.0664,230.2513,228.9269,229.9725,5962.0
2025-04-10 15:20:00,231.04,231.84,230.47,230.66,5918.0,230.0621,230.8587,229.4945,229.6837,5918.0
2025-04-10 15:25:00,230.62,231.1,228.45,228.73,8329.0,229.6439,230.1219,227.4831,227.7619,8329.0
2025-04-10 15:30:00,228.95,230.86,228.95,229.24,12438.0,227.981,229.8829,227.981,228.2697,12438.0
2025-04-10 15:35:00,229.13,229.86,228.0,228.01,11344.0,228.1602,228.8871,227.035,227.0449,11344.0
2025-04-10 15:40:00,228.0,228.37,226.58,226.96,16815.0,227.035,227.4034,225.621,225.9994,16815.0
2025-04-10 15:45:00,227.02,228.49,226.74,227.94,13135.0,226.0591,227.5229,225.7803,226.9752,13135.0
2025-04-10 15:50:00,227.97,230.03,227.92,229.79,31845.0,227.0051,229.0564,226.9553,228.8174,31845.0
2025-04-10 15:55:00,229.58,230.9,228.74,229.99,103028.0,228.6083,229.9227,227.7719,229.0166,103028.0
2025-04-11 09:30:00,229.17,231.63,224.75,225.94,18977.0,228.2,230.6496,223.7987,224.9837,18977.0
2025-04-11 09:35:00,225.97,225.97,222.29,224.88,16137.0,225.0136,225.0136,221.3492,223.9282,16137.0
2025-04-11 09:40:00,225.27,226.83,224.14,226.83,3707.0,224.3165,225.8699,223.1913,225.8699,3707.0
2025-04-11 09:45:00,226.15,227.23,225.48,226.82,6185.0,225.1928,226.2682,224.5257,225.86,6185.0
2025-04-11 09:50:00,226.6,228.16,226.24,227.72,5843.0,225.6409,227.1943,225.2824,226.7562,5843.0
2025-04-11 09:55:00,228.51,228.87,226.72,227.11,4605.0,227.5428,227.9013,225.7604,226.1488,4605.0
2025-04-11 10:00:00,226.87,227.23,225.0,226.01,12860.0,225.9098,226.2682,224.0477,225.0534,12860.0
2025-04-11 10:05:00,225.56,227.12,225.0,226.84,14655.0,224.6053,226.1587,224.0477,225.8799,14655.0
2025-04-11 10:10:00,227.2,227.32,225.09,226.32,4290.0,226.2384,226.3579,224.1373,225.3621,4290.0
2025-04-11 10:15:00,226.16,226.86,224.97,224.97,4891.0,225.2028,225.8998,224.0178,224.0178,4891.0
2025-04-11 10:20:00,225.25,225.3,224.1,224.56,2174.0,224.2966,224.3464,223.1515,223.6096,2174.0
2025-04-11 10:25:00,224.96,224.96,223.86,223.86,1000.0,224.0079,224.0079,222.9125,222.9125,1000.0
2025-04-11 10:30:00,223.83,224.71,223.72,224.39,20590.0,222.8826,223.7589,222.7731,223.4403,20590.0
2025-04-11 10:35:00,224.62,225.12,223.74,225.12,12200.0,223.6693,224.1672,222.793,224.1672,12200.0
2025-04-11 10:40:00,224.59,225.09,223.86,224.87,1268.0,223.6394,224.1373,222.9125,223.9182,1268.0
2025-04-11 10:45:00,225.62,226.33,225.48,225.63,2604.0,224.6651,225.3721,224.5257,224.675,2604.0
2025-04-11 10:50:00,225.69,225.69,224.45,224.81,9751.0,224.7348,224.7348,223.5,223.8585,9751.0
2025-04-11 10:55:00,224.65,225.07,224.0,224.53,3927.0,223.6992,224.1174,223.0519,223.5797,3927.0
2025-04-11 11:00:00,224.41,226.54,224.41,224.49,3840.0,223.4602,225.5812,223.4602,223.5398,3840.0
2025-04-11 11:05:00,224.14,224.56,223.92,224.48,7434.0,223.1913,223.6096,222.9723,223.5299,7434.0
2025-04-11 11:10:00,224.51,224.98,224.14,224.37,2143.0,223.5598,224.0278,223.1913,223.4204,2143.0
2025-04-11 11:15:00,223.94,224.35,223.7,224.13,2355.0,222.9922,223.4004,222.7532,223.1814,2355.0
2025-04-11 11:20:00,223.9,224.35,222.87,223.82,9193.0,222.9523,223.4004,221.9267,222.8727,9193.0
2025-04-11 11:25:00,224.16,224.7,223.66,224.7,5236.0,223.2112,223.749,222.7134,223.749,5236.0
2025-04-11 11:30:00,224.66,225.41,224.64,224.96,4718.0,223.7091,224.456,223.6892,224.0079,4718.0
2025-04-11 11:35:00,224.73,226.07,224.73,225.71,4049.0,223.7788,225.1132,223.7788,224.7547,4049.0
2025-04-11 11:40:00,225.65,225.65,224.67,224.9,3677.0,224.6949,224.6949,223.7191,223.9481,3677.0
2025-04-11 11:45:00,224.94,225.42,224.57,224.62,24842.0,223.9879,224.4659,223.6195,223.6693,24842.0
2025-04-11 11:50:00,224.72,225.06,224.31,224.89,14235.0,223.7689,224.1074,223.3606,223.9382,14235.0
2025-04-11 11:55:00,224.98,225.55,224.91,225.06,6452.0,224.0278,224.5954,223.9581,224.1074,6452.0
2025-04-11 12:00:00,225.4,225.81,224.73,225.68,7482.0,224.446,224.8543,223.7788,224.7248,7482.0
2025-04-11 12:05:00,225.81,226.4,225.66,225.66,8055.0,224.8543,225.4418,224.7049,224.7049,8055.0
2025-04-11 12:10:00,225.78,226.61,225.77,226.23,3500.0,224.8244,225.6509,224.8144,225.2725,3500.0
2025-04-11 12:15:00,226.33,226.91,226.32,226.7,1591.0,225.3721,225.9496,225.3621,225.7405,1591.0
2025-04-11 12:20:00,226.58,226.66,225.87,225.87,2795.0,225.621,225.7007,224.914,224.914,2795.0
2025-04-11 12:25:00,225.66,226.3,225.03,225.9,10118.0,224.7049,225.3422,224.0776,224.9439,10118.0
2025-04-11 12:30:00,226.06,227.62,226.06,227.2,21756.0,225.1032,226.6566,225.1032,226.2384,21756.0
2025-04-11 12:35:00,227.18,228.49,227.18,228.04,8838.0,226.2185,227.5229,226.2185,227.0748,8838.0
2025-04-11 12:40:00,227.83,229.06,227.51,229.06,2515.0,226.8657,228.0905,226.5471,228.0905,2515.0
2025-04-11 12:45:00,228.32,229.21,227.92,229.21,4115.0,227.3536,228.2399,226.9553,228.2399,4115.0
2025-04-11 12:50:00,229.62,229.63,228.82,229.26,5342.0,228.6481,228.6581,227.8515,228.2897,5342.0
2025-04-11 12:55:00,229.0,229.28,228.62,228.85,3638.0,228.0308,228.3096,227.6524,227.8814,3638.0
2025-04-11 13:00:00,228.95,229.09,228.09,228.57,8198.0,227.981,228.1204,227.1246,227.6026,8198.0
2025-04-11 13:05:00,228.46,229.37,228.28,228.9,8325.0,227.493,228.3992,227.3138,227.9312,8325.0
2025-04-11 13:10:00,228.94,229.75,228.29,228.29,6003.0,227.971,228.7776,227.3238,227.3238,6003.0
2025-04-11 13:15:00,228.55,229.15,227.97,227.98,11360.0,227.5827,228.1801,227.0051,227.0151,11360.0
2025-04-11 13:20:00,228.23,228.96,228.23,228.58,4192.0,227.264,227.9909,227.264,227.6125,4192.0
2025-04-11 13:25:00,228.29,228.59,227.68,227.69,5695.0,227.3238,227.6225,226.7163,226.7263,5695.0
2025-04-11 13:30:00,228.15,228.43,227.38,227.53,8625.0,227.1844,227.4632,226.4176,226.567,8625.0
2025-04-11 13:35:00,227.6,229.82,227.53,229.81,12962.0,226.6367,228.8473,226.567,228.8373,12962.0
2025-04-11 13:40:00,229.94,231.76,229.76,231.59,5365.0,228.9668,230.7791,228.7875,230.6098,5365.0
2025-04-11 13:45:00,230.97,231.54,230.5,231.25,5036.0,229.9924,230.56,229.5244,230.2712,5036.0
2025-04-11 13:50:00,231.61,232.14,231.52,232.14,15196.0,230.6297,231.1575,230.5401,231.1575,15196.0
2025-04-11 13:55:00,232.14,232.14,231.11,231.11,2700.0,231.1575,231.1575,230.1318,230.1318,2700.0
2025-04-11 14:00:00,231.25,231.44,230.61,231.33,5592.0,230.2712,230.4604,229.6339,230.3509,5592.0
2025-04-11 14:05:00,231.32,231.43,230.55,230.93,3454.0,230.3409,230.4505,229.5742,229.9526,3454.0
2025-04-11 14:10:00,230.53,231.29,230.44,231.02,2165.0,229.5543,230.3111,229.4647,230.0422,2165.0
2025-04-11 14:15:00,231.03,231.03,229.21,229.65,4448.0,230.0522,230.0522,228.2399,228.678,4448.0
2025-04-11 14:20:00,229.76,230.0,229.35,229.52,6099.0,228.7875,229.0265,228.3793,228.5486,6099.0
2025-04-11 14:25:00,229.36,229.65,228.84,229.65,4589.0,228.3892,228.678,227.8714,228.678,4589.0
2025-04-11 14:30:00,229.89,230.02,229.3,229.5,18030.0,228.917,229.0464,228.3295,228.5286,18030.0
2025-04-11 14:35:00,229.22,230.15,229.17,229.61,16337.0,228.2498,229.1759,228.2,228.6382,16337.0
2025-04-11 14:40:00,229.84,230.0,229.44,229.81,2668.0,228.8672,229.0265,228.4689,228.8373,2668.0
2025-04-11 14:45:00,229.99,230.35,229.78,230.22,11255.0,229.0166,229.375,228.8075,229.2456,11255.0
2025-04-11 14:50:00,230.25,230.25,228.91,230.05,6006.0,229.2755,229.2755,227.9411,229.0763,6006.0
2025-04-11 14:55:00,230.06,230.1,229.13,229.13,3012.0,229.0863,229.1261,228.1602,228.1602,3012.0
2025-04-11 15:00:00,229.04,230.47,229.04,230.2,9653.0,228.0706,229.4945,228.0706,229.2257,9653.0
2025-04-11 15:05:00,230.03,231.17,230.01,231.17,3682.0,229.0564,230.1916,229.0365,230.1916,3682.0
2025-04-11 15:10:00,230.91,231.35,230.64,230.81,4752.0,229.9327,230.3708,229.6638,229.8331,4752.0
2025-04-11 15:15:00,230.61,230.66,229.97,230.53,4968.0,229.6339,229.6837,228.9967,229.5543,4968.0
2025-04-11 15:20:00,230.61,231.2,230.61,230.76,3280.0,229.6339,230.2214,229.6339,229.7833,3280.0
2025-04-11 15:25:00,230.74,231.19,230.25,230.5,4189.0,229.7634,230.2115,229.2755,229.5244,4189.0
2025-04-11 15:30:00,230.53,230.79,230.23,230.75,6389.0,229.5543,229.8132,229.2556,229.7734,6389.0
2025-04-11 15:35:00,230.53,230.65,229.94,230.52,5686.0,229.5543,229.6738,228.9668,229.5443,5686.0
2025-04-11 15:40:00,230.71,230.85,230.0,230.44,27084.0,229.7335,229.8729,229.0265,229.4647,27084.0
2025-04-11 15:45:00,230.44,230.53,229.81,230.23,20274.0,229.4647,229.5543,228.8373,229.2556,20274.0
2025-04-11 15:50:00,230.3,230.33,229.48,229.74,25970.0,229.3253,229.3551,228.5087,228.7676,25970.0
2025-04-11 15:55:00,229.74,229.88,228.86,229.2,135360.0,228.7676,228.907,227.8914,228.2299,135360.0
2025-04-14 09:30:00,233.75,234.25,230.01,230.12,14114.0,232.7607,233.2585,229.0365,229.146,14114.0
2025-04-14 09:35:00,231.56,232.89,229.97,230.48,3704.0,230.5799,231.9043,228.9967,229.5045,3704.0
2025-04-14 09:40:00,231.96,231.96,229.95,230.6,8110.0,230.9782,230.9782,228.9767,229.624,8110.0
2025-04-14 09:45:00,230.6,232.22,230.6,231.83,9305.0,229.624,231.2371,229.624,230.8488,9305.0
2025-04-14 09:50:00,231.84,234.0,231.84,233.44,23111.0,230.8587,233.0096,230.8587,232.452,23111.0
2025-04-14 09:55:00,233.44,234.48,232.79,233.69,15122.0,232.452,233.4876,231.8047,232.7009,15122.0
2025-04-14 10:00:00,233.79,235.93,232.66,234.94,12244.0,232.8005,234.9314,231.6753,233.9456,12244.0
2025-04-14 10:05:00,235.05,236.07,234.91,235.53,7286.0,234.0552,235.0708,233.9157,234.5331,7286.0
2025-04-14 10:10:00,234.33,234.39,233.89,234.29,2305.0,233.3382,233.3979,232.9001,233.2984,2305.0
2025-04-14 10:15:00,234.66,234.66,233.01,233.07,3859.0,233.6668,233.6668,232.0238,232.0835,3859.0
2025-04-14 10:20:00,233.02,233.96,232.97,233.28,16878.0,232.0337,232.9698,231.984,232.2926,16878.0
2025-04-14 10:25:00,233.44,235.03,232.85,234.51,6373.0,232.452,234.0352,231.8645,233.5174,6373.0
2025-04-14 10:30:00,234.61,235.38,233.58,233.58,4638.0,233.617,234.3838,232.5914,232.5914,4638.0
2025-04-14 10:35:00,233.29,234.25,232.72,234.25,10411.0,232.3026,233.2585,231.735,233.2585,10411.0
2025-04-14 10:40:00,234.25,234.25,233.5,233.88,1138.0,233.2585,233.2585,232.5117,232.8901,1138.0
2025-04-14 10:45:00,233.59,234.16,233.32,234.14,13244.0,232.6013,233.1689,232.3325,233.149,13244.0
2025-04-14 10:50:00,234.1,234.7,233.87,234.5,2819.0,233.1092,233.7066,232.8801,233.5075,2819.0
2025-04-14 10:55:00,234.24,234.24,233.54,233.87,2197.0,233.2486,233.2486,232.5515,232.8801,2197.0
2025-04-14 11:00:00,233.45,233.76,232.58,233.05,4040.0,232.4619,232.7706,231.5956,232.0636,4040.0
2025-04-14 11:05:00,232.79,233.18,232.73,232.75,3856.0,231.8047,232.1931,231.745,231.7649,3856.0
2025-04-14 11:10:00,232.89,232.89,232.18,232.33,2075.0,231.9043,231.9043,231.1973,231.3467,2075.0
2025-04-14 11:15:00,232.62,232.97,232.36,232.59,3170.0,231.6354,231.984,231.3765,231.6056,3170.0
2025-04-14 11:20:00,232.44,232.67,232.24,232.25,1795.0,231.4562,231.6852,231.257,231.267,1795.0
2025-04-14 11:25:00,232.06,232.12,230.59,231.34,5552.0,231.0778,231.1376,229.614,230.3609,5552.0
2025-04-14 11:30:00,231.56,232.25,230.99,232.2,1346.0,230.5799,231.267,230.0123,231.2172,1346.0
2025-04-14 11:35:00,232.25,232.25,230.94,230.94,2200.0,231.267,231.267,229.9625,229.9625,2200.0
2025-04-14 11:40:00,230.47,231.07,230.42,231.06,1358.0,229.4945,230.092,229.4447,230.082,1358.0
2025-04-14 11:45:00,231.06,231.06,229.77,229.77,1747.0,230.082,230.082,228.7975,228.7975,1747.0
2025-04-14 11:50:00,229.85,229.87,229.55,229.84,4204.0,228.8772,228.8971,228.5784,228.8672,4204.0
2025-04-14 11:55:00,229.83,230.37,229.72,229.79,3501.0,228.8572,229.395,228.7477,228.8174,3501.0
2025-04-14 12:00:00,229.52,230.29,229.5,230.21,4501.0,228.5486,229.3153,228.5286,229.2356,4501.0
2025-04-14 12:05:00,229.96,230.15,229.63,229.88,1616.0,228.9867,229.1759,228.6581,228.907,1616.0
2025-04-14 12:10:00,229.48,229.85,228.87,229.85,2635.0,228.5087,228.8772,227.9013,228.8772,2635.0
2025-04-14 12:15:00,229.73,230.59,229.72,230.48,13792.0,228.7577,229.614,228.7477,229.5045,13792.0
2025-04-14 12:20:00,230.33,231.59,230.32,230.55,3432.0,229.3551,230.6098,229.3452,229.5742,3432.0
2025-04-14 12:25:00,230.81,230.83,229.98,230.61,2038.0,229.8331,229.853,229.0066,229.6339,2038.0
2025-04-14 12:30:00,230.79,231.44,230.6,231.44,2823.0,229.8132,230.4604,229.624,230.4604,2823.0
2025-04-14 12:35:00,231.43,231.79,230.99,231.06,2100.0,230.4505,230.8089,230.0123,230.082,2100.0
2025-04-14 12:40:00,231.1,231.77,230.93,231.42,3429.0,230.1219,230.789,229.9526,230.4405,3429.0
2025-04-14 12:45:00,231.66,231.66,231.23,231.23,1500.0,230.6795,230.6795,230.2513,230.2513,1500.0
2025-04-14 12:50:00,231.05,231.32,230.64,231.19,3056.0,230.0721,230.3409,229.6638,230.2115,3056.0
2025-04-14 12:55:00,231.01,231.13,230.77,230.88,2127.0,230.0323,230.1517,229.7933,229.9028,2127.0
2025-04-14 13:00:00,231.12,233.67,230.75,231.02,6145.0,230.1418,232.681,229.7734,230.0422,6145.0
2025-04-14 13:05:00,231.13,231.14,230.38,230.38,2767.0,230.1517,230.1617,229.4049,229.4049,2767.0
2025-04-14 13:10:00,230.85,230.9,230.69,230.88,1100.0,229.8729,229.9227,229.7136,229.9028,1100.0
2025-04-14 13:15:00,230.73,231.48,230.56,231.48,1333.0,229.7534,230.5003,229.5842,230.5003,1333.0
2025-04-14 13:20:00,231.41,231.63,231.38,231.46,2141.0,230.4306,230.6496,230.4007,230.4803,2141.0
2025-04-14 13:25:00,231.45,231.6,230.9,231.2,9344.0,230.4704,230.6198,229.9227,230.2214,9344.0
2025-04-14 13:30:00,231.36,231.36,230.65,231.11,10890.0,230.3808,230.3808,229.6738,230.1318,10890.0
2025-04-14 13:35:00,230.82,231.36,230.71,230.97,3820.0,229.8431,230.3808,229.7335,229.9924,3820.0
2025-04-14 13:40:00,231.0,231.6,230.93,230.93,3533.0,230.0223,230.6198,229.9526,229.9526,3533.0
2025-04-14 13:45:00,231.12,231.83,230.82,231.83,2439.0,230.1418,230.8488,229.8431,230.8488,2439.0
2025-04-14 13:50:00,231.51,232.52,231.5,232.36,5922.0,230.5301,231.5359,230.5202,231.3765,5922.0
2025-04-14 13:55:00,232.73,232.84,232.06,232.3,2479.0,231.745,231.8545,231.0778,231.3168,2479.0
2025-04-14 14:00:00,232.21,232.86,231.96,232.86,2535.0,231.2272,231.8744,230.9782,231.8744,2535.0
2025-04-14 14:05:00,232.94,232.96,232.54,232.91,3310.0,231.9541,231.974,231.5558,231.9242,3310.0
2025-04-14 14:10:00,232.87,232.91,232.0,232.79,4822.0,231.8844,231.9242,231.0181,231.8047,4822.0
2025-04-14 14:15:00,232.54,232.89,232.54,232.69,700.0,231.5558,231.9043,231.5558,231.7051,700.0
2025-04-14 14:20:00,232.96,233.21,232.78,233.03,5346.0,231.974,232.2229,231.7948,232.0437,5346.0
2025-04-14 14:25:00,233.03,233.45,232.81,233.23,6205.0,232.0437,232.4619,231.8246,232.2429,6205.0
2025-04-14 14:30:00,233.32,233.35,232.87,233.24,5464.0,232.3325,232.3623,231.8844,232.2528,5464.0
2025-04-14 14:35:00,233.3,233.65,233.28,233.56,3091.0,232.3126,232.6611,232.2926,232.5715,3091.0
2025-04-14 14:40:00,233.53,233.83,233.53,233.83,1747.0,232.5416,232.8403,232.5416,232.8403,1747.0
2025-04-14 14:45:00,233.69,233.95,233.29,233.5,3208.0,232.7009,232.9598,232.3026,232.5117,3208.0
2025-04-14 14:50:00,233.64,233.64,233.11,233.57,9177.0,232.6511,232.6511,232.1234,232.5814,9177.0
2025-04-14 14:55:00,233.6,234.19,233.45,234.13,9261.0,232.6113,233.1988,232.4619,233.139,9261.0
2025-04-14 15:00:00,234.07,234.43,233.81,234.38,9201.0,233.0793,233.4378,232.8204,233.388,9201.0
2025-04-14 15:05:00,234.23,235.14,234.21,234.88,13414.0,233.2386,234.1448,233.2187,233.8859,13414.0
2025-04-14 15:10:00,235.17,235.49,234.49,235.09,6133.0,234.1746,234.4933,233.4975,234.095,6133.0
2025-04-14 15:15:00,235.12,235.28,234.84,235.16,13358.0,234.1249,234.2842,233.846,234.1647,13358.0
2025-04-14 15:20:00,235.39,235.77,235.04,235.77,7068.0,234.3937,234.7721,234.0452,234.7721,7068.0
2025-04-14 15:25:00,235.6,235.6,234.77,235.11,6454.0,234.6028,234.6028,233.7763,234.1149,6454.0
2025-04-14 15:30:00,235.27,235.28,234.59,235.16,11267.0,234.2742,234.2842,233.5971,234.1647,11267.0
2025-04-14 15:35:00,235.0,235.0,234.19,234.33,6830.0,234.0054,234.0054,233.1988,233.3382,6830.0
2025-04-14 15:40:00,234.48,234.83,234.33,234.33,4821.0,233.4876,233.8361,233.3382,233.3382,4821.0
2025-04-14 15:45:00,234.4,234.67,233.86,234.27,8473.0,233.4079,233.6768,232.8702,233.2785,8473.0
2025-04-14 15:50:00,233.85,234.39,233.29,233.47,39467.0,232.8602,233.3979,232.3026,232.4818,39467.0
2025-04-14 15:55:00,233.02,233.56,232.78,233.38,70362.0,232.0337,232.5715,231.7948,232.3922,70362.0
2025-04-15 09:30:00,233.03,238.17,233.03,236.83,17120.0,232.0437,237.1619,232.0437,235.8276,17120.0
2025-04-15 09:35:00,236.09,236.09,234.11,235.13,3658.0,235.0907,235.0907,233.1191,234.1348,3658.0
2025-04-15 09:40:00,235.19,235.86,235.16,235.27,2769.0,234.1946,234.8617,234.1647,234.2742,2769.0
2025-04-15 09:45:00,235.27,235.59,234.53,234.53,3600.0,234.2742,234.5929,233.5374,233.5374,3600.0
2025-04-15 09:50:00,235.0,235.9,234.54,234.68,1866.0,234.0054,234.9016,233.5473,233.6867,1866.0
2025-04-15 09:55:00,234.82,235.18,234.05,234.4,5765.0,233.8261,234.1846,233.0594,233.4079,5765.0
2025-04-15 10:00:00,234.64,235.03,234.24,234.95,1362.0,233.6469,234.0352,233.2486,233.9556,1362.0
2025-04-15 10:05:00,234.62,234.62,234.35,234.36,1016.0,233.627,233.627,233.3581,233.3681,1016.0
2025-04-15 10:10:00,234.67,235.55,234.05,234.06,4315.0,233.6768,234.553,233.0594,233.0693,4315.0
2025-04-15 10:15:00,234.82,235.04,233.52,233.52,3842.0,233.8261,234.0452,232.5316,232.5316,3842.0
2025-04-15 10:20:00,233.05,233.97,232.62,233.38,2326.0,232.0636,232.9797,231.6354,232.3922,2326.0
2025-04-15 10:25:00,232.99,233.5,232.25,233.22,2513.0,232.0039,232.5117,231.267,232.2329,2513.0
2025-04-15 10:30:00,233.22,233.57,232.96,233.17,4286.0,232.2329,232.5814,231.974,232.1831,4286.0
2025-04-15 10:35:00,233.04,233.16,232.16,232.26,12069.0,232.0537,232.1732,231.1774,231.277,12069.0
2025-04-15 10:40:00,232.16,233.49,232.16,233.46,4109.0,231.1774,232.5018,231.1774,232.4719,4109.0
2025-04-15 10:45:00,232.9,234.01,232.39,233.41,12489.0,231.9143,233.0196,231.4064,232.4221,12489.0
2025-04-15 10:50:00,233.41,234.04,232.83,233.88,3799.0,232.4221,233.0494,231.8445,232.8901,3799.0
2025-04-15 10:55:00,233.88,234.5,233.35,234.0,3028.0,232.8901,233.5075,232.3623,233.0096,3028.0
2025-04-15 11:00:00,234.0,234.67,233.72,234.24,15156.0,233.0096,233.6768,232.7308,233.2486,15156.0
2025-04-15 11:05:00,233.95,234.27,233.56,234.09,9077.0,232.9598,233.2785,232.5715,233.0992,9077.0
2025-04-15 11:10:00,234.0,234.57,233.54,234.57,6768.0,233.0096,233.5772,232.5515,233.5772,6768.0
2025-04-15 11:15:00,234.11,234.81,233.88,234.66,8933.0,233.1191,233.8162,232.8901,233.6668,8933.0
2025-04-15 11:20:00,234.66,235.02,234.48,234.58,3689.0,233.6668,234.0253,233.4876,233.5871,3689.0
2025-04-15 11:25:00,234.56,234.56,233.45,233.54,7647.0,233.5672,233.5672,232.4619,232.5515,7647.0
2025-04-15 11:30:00,233.74,234.75,233.74,234.45,7737.0,232.7507,233.7564,232.7507,233.4577,7737.0
2025-04-15 11:35:00,234.47,234.71,233.89,234.66,10892.0,233.4776,233.7166,232.9001,233.6668,10892.0
2025-04-15 11:40:00,234.79,234.79,234.33,234.69,4221.0,233.7963,233.7963,233.3382,233.6967,4221.0
2025-04-15 11:45:00,234.77,234.99,233.93,234.15,4753.0,233.7763,233.9954,232.9399,233.159,4753.0
2025-04-15 11:50:00,233.87,234.75,233.87,234.75,2127.0,232.8801,233.7564,232.8801,233.7564,2127.0
2025-04-15 11:55:00,234.39,234.73,234.16,234.48,4684.0,233.3979,233.7365,233.1689,233.4876,4684.0
2025-04-15 12:00:00,235.04,235.44,234.73,234.95,6039.0,234.0452,234.4435,233.7365,233.9556,6039.0
2025-04-15 12:05:00,234.74,234.98,234.15,234.19,5678.0,233.7465,233.9854,233.159,233.1988,5678.0
2025-04-15 12:10:00,234.11,234.58,234.0,234.06,1948.0,233.1191,233.5871,233.0096,233.0693,1948.0
2025-04-15 12:15:00,234.35,234.5,233.78,233.84,3389.0,233.3581,233.5075,232.7905,232.8503,3389.0
2025-04-15 12:20:00,234.11,234.29,234.11,234.29,622.0,233.1191,233.2984,233.1191,233.2984,622.0
2025-04-15 12:25:00,234.35,234.4,233.74,233.87,6704.0,233.3581,233.4079,232.7507,232.8801,6704.0
2025-04-15 12:30:00,233.94,233.94,233.67,233.67,1970.0,232.9498,232.9498,232.681,232.681,1970.0
2025-04-15 12:35:00,233.66,233.93,233.47,233.59,5531.0,232.671,232.9399,232.4818,232.6013,5531.0
2025-04-15 12:40:00,233.44,234.05,233.39,234.05,6361.0,232.452,233.0594,232.4022,233.0594,6361.0
2025-04-15 12:45:00,234.18,234.18,233.97,234.0,1687.0,233.1888,233.1888,232.9797,233.0096,1687.0
2025-04-15 12:50:00,233.86,233.99,233.59,233.59,2672.0,232.8702,232.9996,232.6013,232.6013,2672.0
2025-04-15 12:55:00,233.3,233.57,233.0,233.36,1507.0,232.3126,232.5814,232.0138,232.3723,1507.0
2025-04-15 13:00:00,232.88,233.52,232.88,233.52,1651.0,231.8943,232.5316,231.8943,232.5316,1651.0
2025-04-15 13:05:00,233.39,233.39,233.16,233.16,701.0,232.4022,232.4022,232.1732,232.1732,701.0
2025-04-15 13:10:00,233.31,233.46,232.97,233.46,2339.0,232.3225,232.4719,231.984,232.4719,2339.0
2025-04-15 13:15:00,233.29,233.33,232.62,233.18,5655.0,232.3026,232.3424,231.6354,232.1931,5655.0
2025-04-15 13:20:00,233.29,233.34,232.86,233.31,6132.0,232.3026,232.3524,231.8744,232.3225,6132.0
2025-04-15 13:25:00,233.37,233.55,233.24,233.32,5138.0,232.3823,232.5615,232.2528,232.3325,5138.0
2025-04-15 13:30:00,233.32,233.44,232.45,232.45,4480.0,232.3325,232.452,231.4662,231.4662,4480.0
2025-04-15 13:35:00,232.15,232.78,232.15,232.78,1873.0,231.1674,231.7948,231.1674,231.7948,1873.0
2025-04-15 13:40:00,232.99,233.02,232.87,232.87,2010.0,232.0039,232.0337,231.8844,231.8844,2010.0
2025-04-15 13:45:00,232.91,232.91,232.75,232.83,1401.0,231.9242,231.9242,231.7649,231.8445,1401.0
2025-04-15 13:50:00,232.84,232.84,232.24,232.3,1404.0,231.8545,231.8545,231.257,231.3168,1404.0
2025-04-15 13:55:00,232.4,232.57,232.31,232.56,922.0,231.4164,231.5856,231.3267,231.5757,922.0
2025-04-15 14:00:00,232.58,232.58,232.19,232.22,1603.0,231.5956,231.5956,231.2073,231.2371,1603.0
2025-04-15 14:05:00,232.13,232.23,231.92,232.06,1784.0,231.1475,231.2471,230.9384,231.0778,1784.0
2025-04-15 14:10:00,231.99,231.99,231.76,231.76,400.0,231.0081,231.0081,230.7791,230.7791,400.0
2025-04-15 14:15:00,231.61,232.06,231.59,231.88,2076.0,230.6297,231.0778,230.6098,230.8986,2076.0
2025-04-15 14:20:00,232.03,232.37,231.67,232.16,2366.0,231.0479,231.3865,230.6895,231.1774,2366.0
2025-04-15 14:25:00,232.43,232.62,232.4,232.41,715.0,231.4462,231.6354,231.4164,231.4263,715.0
2025-04-15 14:30:00,232.45,232.72,232.23,232.72,1304.0,231.4662,231.735,231.2471,231.735,1304.0
2025-04-15 14:35:00,232.84,232.92,232.56,232.77,4576.0,231.8545,231.9342,231.5757,231.7848,4576.0
2025-04-15 14:40:00,232.82,233.13,232.56,233.11,7524.0,231.8346,232.1433,231.5757,232.1234,7524.0
2025-04-15 14:45:00,233.63,233.68,233.01,233.15,2289.0,232.6412,232.691,232.0238,232.1632,2289.0
2025-04-15 14:50:00,233.14,233.26,232.91,233.14,2206.0,232.1532,232.2727,231.9242,232.1532,2206.0
2025-04-15 14:55:00,233.25,233.36,232.9,232.9,2312.0,232.2628,232.3723,231.9143,231.9143,2312.0
2025-04-15 15:00:00,232.84,232.92,232.19,232.22,3234.0,231.8545,231.9342,231.2073,231.2371,3234.0
2025-04-15 15:05:00,232.26,232.48,232.12,232.23,3594.0,231.277,231.496,231.1376,231.2471,3594.0
2025-04-15 15:10:00,232.4,232.9,232.29,232.82,3108.0,231.4164,231.9143,231.3068,231.8346,3108.0
2025-04-15 15:15:00,232.67,232.88,232.65,232.81,1352.0,231.6852,231.8943,231.6653,231.8246,1352.0
2025-04-15 15:20:00,232.67,232.81,232.58,232.66,2298.0,231.6852,231.8246,231.5956,231.6753,2298.0
2025-04-15 15:25:00,232.63,232.92,232.28,232.89,3926.0,231.6454,231.9342,231.2969,231.9043,3926.0
2025-04-15 15:30:00,232.84,233.12,232.64,232.96,3669.0,231.8545,232.1333,231.6554,231.974,3669.0
2025-04-15 15:35:00,232.84,233.0,232.57,232.81,4833.0,231.8545,232.0138,231.5856,231.8246,4833.0
2025-04-15 15:40:00,232.93,233.17,232.68,232.72,8246.0,231.9441,232.1831,231.6952,231.735,8246.0
2025-04-15 15:45:00,232.72,232.81,232.41,232.71,9358.0,231.735,231.8246,231.4263,231.7251,9358.0
2025-04-15 15:50:00,232.82,233.42,232.62,233.12,11270.0,231.8346,232.4321,231.6354,232.1333,11270.0
2025-04-15 15:55:00,232.96,233.27,232.82,233.07,62390.0,231.974,232.2827,231.8346,232.0835,62390.0
2025-04-16 09:30:00,229.9,232.24,229.5,232.24,18547.0,228.9269,231.257,228.5286,231.257,18547.0
2025-04-16 09:35:00,231.98,231.98,230.88,231.89,748.0,230.9981,230.9981,229.9028,230.9085,748.0
2025-04-16 09:40:00,231.25,231.39,230.49,231.05,980.0,230.2712,230.4106,229.5145,230.0721,980.0
2025-04-16 09:45:00,230.89,231.18,229.94,230.89,2346.0,229.9128,230.2015,228.9668,229.9128,2346.0
2025-04-16 09:50:00,230.51,230.71,229.3,229.54,1304.0,229.5344,229.7335,228.3295,228.5685,1304.0
2025-04-16 09:55:00,229.57,230.79,229.57,230.0,1361.0,228.5983,229.8132,228.5983,229.0265,1361.0
2025-04-16 10:00:00,230.0,230.7,229.52,230.16,5069.0,229.0265,229.7236,228.5486,229.1858,5069.0
2025-04-16 10:05:00,230.78,231.48,230.49,230.49,6365.0,229.8032,230.5003,229.5145,229.5145,6365.0
2025-04-16 10:10:00,230.48,230.84,229.7,229.77,7082.0,229.5045,229.863,228.7278,228.7975,7082.0
2025-04-16 10:15:00,229.7,229.7,228.47,229.03,8341.0,228.7278,228.7278,227.503,228.0606,8341.0
2025-04-16 10:20:00,228.9,229.5,228.83,229.5,1133.0,227.9312,228.5286,227.8615,228.5286,1133.0
2025-04-16 10:25:00,229.56,229.94,229.13,229.13,1268.0,228.5884,228.9668,228.1602,228.1602,1268.0
2025-04-16 10:30:00,229.39,229.54,229.04,229.45,3146.0,228.4191,228.5685,228.0706,228.4789,3146.0
2025-04-16 10:35:00,229.63,229.73,228.89,229.0,3992.0,228.6581,228.7577,227.9212,228.0308,3992.0
2025-04-16 10:40:00,228.95,229.25,228.95,229.25,4638.0,227.981,228.2797,227.981,228.2797,4638.0
2025-04-16 10:45:00,229.16,229.33,228.94,229.09,3986.0,228.1901,228.3594,227.971,228.1204,3986.0
2025-04-16 10:50:00,229.09,229.43,229.0,229.25,4860.0,228.1204,228.4589,228.0308,228.2797,4860.0
2025-04-16 10:55:00,229.02,229.28,228.86,229.18,5750.0,228.0507,228.3096,227.8914,228.21,5750.0
2025-04-16 11:00:00,229.23,229.83,229.22,229.59,3903.0,228.2598,228.8572,228.2498,228.6183,3903.0
2025-04-16 11:05:00,229.47,229.87,229.47,229.87,400.0,228.4988,228.8971,228.4988,228.8971,400.0
2025-04-16 11:10:00,230.09,230.22,229.84,230.14,1219.0,229.1161,229.2456,228.8672,229.1659,1219.0
2025-04-16 11:15:00,230.08,230.28,229.72,230.23,2629.0,229.1062,229.3053,228.7477,229.2556,2629.0
2025-04-16 11:20:00,230.24,230.76,230.24,230.76,700.0,229.2655,229.7833,229.2655,229.7833,700.0
2025-04-16 11:25:00,231.29,231.3,230.98,231.09,858.0,230.3111,230.321,230.0024,230.1119,858.0
2025-04-16 11:30:00,230.94,231.0,230.38,230.87,1412.0,229.9625,230.0223,229.4049,229.8928,1412.0
2025-04-16 11:35:00,231.01,231.39,230.63,230.63,3210.0,230.0323,230.4106,229.6539,229.6539,3210.0
2025-04-16 11:40:00,230.67,230.67,230.3,230.48,1658.0,229.6937,229.6937,229.3253,229.5045,1658.0
2025-04-16 11:45:00,230.31,230.31,229.85,230.08,1707.0,229.3352,229.3352,228.8772,229.1062,1707.0
2025-04-16 11:50:00,230.08,230.3,229.81,230.09,3452.0,229.1062,229.3253,228.8373,229.1161,3452.0
2025-04-16 11:55:00,230.11,230.12,229.67,229.68,1704.0,229.1361,229.146,228.6979,228.7079,1704.0
2025-04-16 12:00:00,229.8,230.03,229.79,229.99,951.0,228.8274,229.0564,228.8174,229.0166,951.0
2025-04-16 12:05:00,229.75,229.95,229.59,229.84,1154.0,228.7776,228.9767,228.6183,228.8672,1154.0
2025-04-16 12:10:00,230.07,230.17,229.79,229.8,810.0,229.0962,229.1958,228.8174,228.8274,810.0
2025-04-16 12:15:00,229.76,229.88,229.75,229.88,330.0,228.7875,228.907,228.7776,228.907,330.0
2025-04-16 12:20:00,229.88,229.94,229.68,229.9,2223.0,228.907,228.9668,228.7079,228.9269,2223.0
2025-04-16 12:25:00,229.97,230.13,229.72,229.72,819.0,228.9967,229.156,228.7477,228.7477,819.0
2025-04-16 12:30:00,229.75,230.27,229.75,230.2,1350.0,228.7776,229.2954,228.7776,229.2257,1350.0
2025-04-16 12:35:00,230.07,230.08,229.48,229.48,3675.0,229.0962,229.1062,228.5087,228.5087,3675.0
2025-04-16 12:40:00,229.45,229.81,229.37,229.81,1119.0,228.4789,228.8373,228.3992,228.8373,1119.0
2025-04-16 12:45:00,230.0,230.0,229.07,229.56,3162.0,229.0265,229.0265,228.1005,228.5884,3162.0
2025-04-16 12:50:00,229.22,229.56,229.0,229.31,6963.0,228.2498,228.5884,228.0308,228.3394,6963.0
2025-04-16 12:55:00,229.23,229.26,229.0,229.0,2844.0,228.2598,228.2897,228.0308,228.0308,2844.0
2025-04-16 13:00:00,228.89,229.16,228.66,228.66,13004.0,227.9212,228.1901,227.6922,227.6922,13004.0
2025-04-16 13:05:00,228.75,229.22,228.75,228.82,8572.0,227.7818,228.2498,227.7818,227.8515,8572.0
2025-04-16 13:10:00,228.78,229.16,228.61,228.94,9509.0,227.8117,228.1901,227.6424,227.971,9509.0
2025-04-16 13:15:00,229.05,229.82,229.05,229.82,8881.0,228.0805,228.8473,228.0805,228.8473,8881.0
2025-04-16 13:20:00,229.91,229.93,229.16,229.18,2825.0,228.9369,228.9568,228.1901,228.21,2825.0
2025-04-16 13:25:00,229.19,229.81,229.18,229.72,2371.0,228.22,228.8373,228.21,228.7477,2371.0
2025-04-16 13:30:00,229.55,229.55,228.26,228.26,3572.0,228.5784,228.5784,227.2939,227.2939,3572.0
2025-04-16 13:35:00,228.14,228.55,227.91,227.91,1200.0,227.1744,227.5827,226.9454,226.9454,1200.0
2025-04-16 13:40:00,227.61,228.24,227.51,227.76,2677.0,226.6466,227.274,226.5471,226.796,2677.0
2025-04-16 13:45:00,227.75,227.75,226.66,226.73,2774.0,226.786,226.786,225.7007,225.7704,2774.0
2025-04-16 13:50:00,227.0,227.28,226.62,226.97,2456.0,226.0392,226.318,225.6608,226.0094,2456.0
2025-04-16 13:55:00,226.58,226.79,226.08,226.12,2365.0,225.621,225.8301,225.1231,225.1629,2365.0
2025-04-16 14:00:00,226.54,226.92,226.32,226.73,8277.0,225.5812,225.9596,225.3621,225.7704,8277.0
2025-04-16 14:05:00,227.32,227.33,226.76,226.81,1529.0,226.3579,226.3678,225.8002,225.85,1529.0
2025-04-16 14:10:00,227.56,227.56,227.18,227.54,1766.0,226.5969,226.5969,226.2185,226.5769,1766.0
2025-04-16 14:15:00,227.48,227.8,227.0,227.09,1743.0,226.5172,226.8358,226.0392,226.1288,1743.0
2025-04-16 14:20:00,227.32,227.87,227.32,227.64,1220.0,226.3579,226.9055,226.3579,226.6765,1220.0
2025-04-16 14:25:00,227.55,227.9,227.55,227.72,7545.0,226.5869,226.9354,226.5869,226.7562,7545.0
2025-04-16 14:30:00,227.76,227.95,227.71,227.73,3039.0,226.796,226.9852,226.7462,226.7661,3039.0
2025-04-16 14:35:00,227.57,227.75,226.75,226.94,10278.0,226.6068,226.786,225.7903,225.9795,10278.0
2025-04-16 14:40:00,226.94,226.94,226.57,226.77,1906.0,225.9795,225.9795,225.611,225.8102,1906.0
2025-04-16 14:45:00,226.93,226.93,226.59,226.79,2163.0,225.9695,225.9695,225.631,225.8301,2163.0
2025-04-16 14:50:00,226.74,227.12,226.48,226.48,4873.0,225.7803,226.1587,225.5214,225.5214,4873.0
2025-04-16 14:55:00,226.75,226.98,226.09,226.15,1830.0,225.7903,226.0193,225.1331,225.1928,1830.0
2025-04-16 15:00:00,226.29,226.29,225.7,225.75,1960.0,225.3322,225.3322,224.7447,224.7945,1960.0
2025-04-16 15:05:00,225.71,225.85,225.48,225.66,1517.0,224.7547,224.8941,224.5257,224.7049,1517.0
2025-04-16 15:10:00,225.59,226.4,225.26,226.4,3849.0,224.6352,225.4418,224.3066,225.4418,3849.0
2025-04-16 15:15:00,226.16,226.16,225.4,225.53,2588.0,225.2028,225.2028,224.446,224.5754,2588.0
2025-04-16 15:20:00,225.54,225.58,225.27,225.27,3491.0,224.5854,224.6252,224.3165,224.3165,3491.0
2025-04-16 15:25:00,225.11,225.78,225.11,225.42,3158.0,224.1572,224.8244,224.1572,224.4659,3158.0
2025-04-16 15:30:00,225.58,226.35,225.58,225.85,2027.0,224.6252,225.392,224.6252,224.8941,2027.0
2025-04-16 15:35:00,226.02,226.02,225.58,225.89,2988.0,225.0634,225.0634,224.6252,224.9339,2988.0
2025-04-16 15:40:00,225.81,226.37,225.65,226.1,3443.0,224.8543,225.4119,224.6949,225.143,3443.0
2025-04-16 15:45:00,226.19,226.45,225.83,226.45,3402.0,225.2327,225.4916,224.8742,225.4916,3402.0
2025-04-16 15:50:00,226.77,228.16,226.22,228.05,12446.0,225.8102,227.1943,225.2625,227.0848,12446.0
2025-04-16 15:55:00,227.81,228.22,227.5,228.09,52014.0,226.8458,227.2541,226.5371,227.1246,52014.0
2025-04-17 09:30:00,230.0,233.72,230.0,233.72,68350.0,229.0265,232.7308,229.0265,232.7308,68350.0
2025-04-17 09:35:00,234.17,234.79,233.72,234.57,22270.0,233.1789,233.7963,232.7308,233.5772,22270.0
2025-04-17 09:40:00,234.75,236.8,234.74,236.08,21061.0,233.7564,235.7977,233.7465,235.0808,21061.0
2025-04-17 09:45:00,236.04,236.79,235.54,236.79,24172.0,235.041,235.7878,234.5431,235.7878,24172.0
2025-04-17 09:50:00,236.75,236.75,234.66,235.0,8510.0,235.748,235.748,233.6668,234.0054,8510.0
2025-04-17 09:55:00,234.28,234.92,233.16,233.63,5545.0,233.2884,233.9257,232.1732,232.6412,5545.0
2025-04-17 10:00:00,233.83,234.31,233.15,233.81,15090.0,232.8403,233.3183,232.1632,232.8204,15090.0
2025-04-17 10:05:00,234.01,234.31,233.34,233.78,20803.0,233.0196,233.3183,232.3524,232.7905,20803.0
2025-04-17 10:10:00,234.12,234.41,233.8,234.29,16809.0,233.1291,233.4179,232.8104,233.2984,16809.0
2025-04-17 10:15:00,234.27,234.36,232.1,232.31,18009.0,233.2785,233.3681,231.1176,231.3267,18009.0
2025-04-17 10:20:00,232.36,232.38,231.35,231.38,5622.0,231.3765,231.3965,230.3708,230.4007,5622.0
2025-04-17 10:25:00,231.37,231.58,230.27,230.71,10558.0,230.3907,230.5998,229.2954,229.7335,10558.0
2025-04-17 10:30:00,230.72,232.01,230.16,232.01,5477.0,229.7435,231.028,229.1858,231.028,5477.0
2025-04-17 10:35:00,231.72,231.72,231.11,231.5,8552.0,230.7392,230.7392,230.1318,230.5202,8552.0
2025-04-17 10:40:00,231.54,232.56,231.4,232.35,8346.0,230.56,231.5757,230.4206,231.3666,8346.0
2025-04-17 10:45:00,232.17,233.73,232.16,232.84,7513.0,231.1873,232.7407,231.1774,231.8545,7513.0
2025-04-17 10:50:00,232.84,233.25,232.36,233.23,6035.0,231.8545,232.2628,231.3765,232.2429,6035.0
2025-04-17 10:55:00,232.85,232.85,232.06,232.06,3821.0,231.8645,231.8645,231.0778,231.0778,3821.0
2025-04-17 11:00:00,232.27,232.86,232.21,232.61,22549.0,231.2869,231.8744,231.2272,231.6255,22549.0
2025-04-17 11:05:00,232.93,234.43,232.84,233.8,13229.0,231.9441,233.4378,231.8545,232.8104,13229.0
2025-04-17 11:10:00,233.72,234.3,233.71,234.3,3186.0,232.7308,233.3083,232.7208,233.3083,3186.0
2025-04-17 11:15:00,234.09,234.45,233.44,234.0,5858.0,233.0992,233.4577,232.452,233.0096,5858.0
2025-04-17 11:20:00,234.01,234.01,233.15,233.88,3175.0,233.0196,233.0196,232.1632,232.8901,3175.0
2025-04-17 11:25:00,233.52,233.87,233.26,233.37,3056.0,232.5316,232.8801,232.2727,232.3823,3056.0
2025-04-17 11:30:00,233.39,234.22,233.19,233.54,4720.0,232.4022,233.2287,232.203,232.5515,4720.0
2025-04-17 11:35:00,233.7,234.23,233.4,233.8,12294.0,232.7109,233.2386,232.4121,232.8104,12294.0
2025-04-17 11:40:00,234.05,234.1,233.43,233.79,2825.0,233.0594,233.1092,232.442,232.8005,2825.0
2025-04-17 11:45:00,233.79,234.11,233.42,233.78,4692.0,232.8005,233.1191,232.4321,232.7905,4692.0
2025-04-17 11:50:00,233.88,234.08,233.23,233.63,6418.0,232.8901,233.0893,232.2429,232.6412,6418.0
2025-04-17 11:55:00,233.61,233.82,232.56,232.65,13280.0,232.6212,232.8304,231.5757,231.6653,13280.0
2025-04-17 12:00:00,232.86,233.78,232.18,232.18,9473.0,231.8744,232.7905,231.1973,231.1973,9473.0
2025-04-17 12:05:00,232.26,233.45,232.26,232.52,9187.0,231.277,232.4619,231.277,231.5359,9187.0
2025-04-17 12:10:00,232.2,232.71,231.83,232.41,2996.0,231.2172,231.7251,230.8488,231.4263,2996.0
2025-04-17 12:15:00,232.4,232.96,232.15,232.85,7157.0,231.4164,231.974,231.1674,231.8645,7157.0
2025-04-17 12:20:00,233.15,233.45,232.28,233.21,5635.0,232.1632,232.4619,231.2969,232.2229,5635.0
2025-04-17 12:25:00,233.21,233.78,233.2,233.62,2578.0,232.2229,232.7905,232.213,232.6312,2578.0
2025-04-17 12:30:00,233.59,234.21,233.51,233.92,3249.0,232.6013,233.2187,232.5217,232.9299,3249.0
2025-04-17 12:35:00,234.21,234.21,233.66,233.76,7332.0,233.2187,233.2187,232.671,232.7706,7332.0
2025-04-17 12:40:00,233.57,234.02,233.4,233.56,6667.0,232.5814,233.0295,232.4121,232.5715,6667.0
2025-04-17 12:45:00,233.84,234.44,233.58,234.01,3259.0,232.8503,233.4477,232.5914,233.0196,3259.0
2025-04-17 12:50:00,234.01,234.53,233.8,234.28,1708.0,233.0196,233.5374,232.8104,233.2884,1708.0
2025-04-17 12:55:00,234.28,234.76,234.26,234.5,2909.0,233.2884,233.7664,233.2685,233.5075,2909.0
2025-04-17 13:00:00,234.74,234.74,233.99,234.0,3516.0,233.7465,233.7465,232.9996,233.0096,3516.0
2025-04-17 13:05:00,234.06,234.22,234.05,234.08,1700.0,233.0693,233.2287,233.0594,233.0893,1700.0
2025-04-17 13:10:00,234.07,234.07,233.6,233.6,3078.0,233.0793,233.0793,232.6113,232.6113,3078.0
2025-04-17 13:15:00,233.65,233.65,233.36,233.37,1527.0,232.6611,232.6611,232.3723,232.3823,1527.0
2025-04-17 13:20:00,233.17,233.33,233.0,233.22,2816.0,232.1831,232.3424,232.0138,232.2329,2816.0
2025-04-17 13:25:00,233.39,233.45,232.78,232.89,5873.0,232.4022,232.4619,231.7948,231.9043,5873.0
2025-04-17 13:30:00,232.89,233.7,232.89,233.7,4885.0,231.9043,232.7109,231.9043,232.7109,4885.0
2025-04-17 13:35:00,233.75,233.78,233.53,233.54,1811.0,232.7607,232.7905,232.5416,232.5515,1811.0
2025-04-17 13:40:00,233.87,233.87,233.33,233.47,6132.0,232.8801,232.8801,232.3424,232.4818,6132.0
2025-04-17 13:45:00,233.92,234.78,233.89,234.31,4520.0,232.9299,233.7863,232.9001,233.3183,4520.0
2025-04-17 13:50:00,234.38,234.73,234.31,234.69,1928.0,233.388,233.7365,233.3183,233.6967,1928.0
2025-04-17 13:55:00,234.7,234.76,234.36,234.61,2529.0,233.7066,233.7664,233.3681,233.617,2529.0
2025-04-17 14:00:00,234.42,234.84,234.25,234.84,5354.0,233.4278,233.846,233.2585,233.846,5354.0
2025-04-17 14:05:00,234.81,235.12,234.77,234.91,4757.0,233.8162,234.1249,233.7763,233.9157,4757.0
2025-04-17 14:10:00,234.91,234.91,234.27,234.27,4981.0,233.9157,233.9157,233.2785,233.2785,4981.0
2025-04-17 14:15:00,234.53,234.53,234.21,234.51,5309.0,233.5374,233.5374,233.2187,233.5174,5309.0
2025-04-17 14:20:00,234.51,234.94,234.5,234.73,1950.0,233.5174,233.9456,233.5075,233.7365,1950.0
2025-04-17 14:25:00,234.76,234.79,234.26,234.4,3799.0,233.7664,233.7963,233.2685,233.4079,3799.0
2025-04-17 14:30:00,234.5,235.23,234.48,234.94,7009.0,233.5075,234.2344,233.4876,233.9456,7009.0
2025-04-17 14:35:00,234.94,235.09,234.61,235.03,5553.0,233.9456,234.095,233.617,234.0352,5553.0
2025-04-17 14:40:00,234.84,235.03,234.43,234.65,4835.0,233.846,234.0352,233.4378,233.6568,4835.0
2025-04-17 14:45:00,234.89,234.91,233.87,233.88,10731.0,233.8958,233.9157,232.8801,232.8901,10731.0
2025-04-17 14:50:00,233.86,234.03,233.42,233.58,4312.0,232.8702,233.0395,232.4321,232.5914,4312.0
2025-04-17 14:55:00,233.57,233.9,233.38,233.38,4834.0,232.5814,232.91,232.3922,232.3922,4834.0
2025-04-17 15:00:00,233.49,233.84,233.44,233.75,4767.0,232.5018,232.8503,232.452,232.7607,4767.0
2025-04-17 15:05:00,233.51,233.57,233.32,233.57,5505.0,232.5217,232.5814,232.3325,232.5814,5505.0
2025-04-17 15:10:00,233.49,233.63,232.95,233.15,4775.0,232.5018,232.6412,231.964,232.1632,4775.0
2025-04-17 15:15:00,233.06,233.48,232.8,233.48,4601.0,232.0736,232.4918,231.8147,232.4918,4601.0
2025-04-17 15:20:00,233.15,233.64,232.76,233.36,4926.0,232.1632,232.6511,231.7748,232.3723,4926.0
2025-04-17 15:25:00,233.36,233.61,233.01,233.15,8340.0,232.3723,232.6212,232.0238,232.1632,8340.0
2025-04-17 15:30:00,233.11,233.93,233.11,233.34,6006.0,232.1234,232.9399,232.1234,232.3524,6006.0
2025-04-17 15:35:00,233.34,233.6,233.22,233.55,5302.0,232.3524,232.6113,232.2329,232.5615,5302.0
2025-04-17 15:40:00,233.55,233.69,232.92,233.36,10639.0,232.5615,232.7009,231.9342,232.3723,10639.0
2025-04-17 15:45:00,233.41,233.48,232.59,232.59,11742.0,232.4221,232.4918,231.6056,231.6056,11742.0
2025-04-17 15:50:00,232.57,233.09,232.1,233.08,26252.0,231.5856,232.1034,231.1176,232.0935,26252.0
2025-04-17 15:55:00,232.95,232.95,231.36,232.26,176098.0,231.964,231.964,230.3808,231.277,176098.0
2025-04-21 09:30:00,228.88,231.47,226.74,226.74,10566.0,227.9113,230.4903,225.7803,225.7803,10566.0
2025-04-21 09:35:00,227.83,228.91,227.06,227.91,2135.0,226.8657,227.9411,226.099,226.9454,2135.0
2025-04-21 09:40:00,228.03,228.03,227.05,227.05,1910.0,227.0649,227.0649,226.089,226.089,1910.0
2025-04-21 09:45:00,227.54,227.55,226.72,226.98,7212.0,226.5769,226.5869,225.7604,226.0193,7212.0
2025-04-21 09:50:00,226.99,227.28,226.05,226.4,3039.0,226.0293,226.318,225.0932,225.4418,3039.0
2025-04-21 09:55:00,226.07,226.73,225.54,225.78,8615.0,225.1132,225.7704,224.5854,224.8244,8615.0
2025-04-21 10:00:00,225.57,226.83,225.5,226.41,29611.0,224.6153,225.8699,224.5456,225.4517,29611.0
2025-04-21 10:05:00,226.07,227.11,225.94,227.11,4470.0,225.1132,226.1488,224.9837,226.1488,4470.0
2025-04-21 10:10:00,226.09,226.65,225.95,226.22,3451.0,225.1331,225.6907,224.9937,225.2625,3451.0
2025-04-21 10:15:00,226.14,226.52,225.05,225.15,6994.0,225.1829,225.5613,224.0975,224.1971,6994.0
2025-04-21 10:20:00,225.06,225.71,224.42,224.49,4006.0,224.1074,224.7547,223.4701,223.5398,4006.0
2025-04-21 10:25:00,224.78,225.51,224.43,225.0,16074.0,223.8286,224.5555,223.4801,224.0477,16074.0
2025-04-21 10:30:00,224.92,225.39,224.08,224.16,4350.0,223.968,224.436,223.1316,223.2112,4350.0
2025-04-21 10:35:00,224.05,225.04,224.02,225.04,6927.0,223.1017,224.0875,223.0718,224.0875,6927.0
2025-04-21 10:40:00,225.07,225.47,224.08,224.44,7456.0,224.1174,224.5157,223.1316,223.4901,7456.0
2025-04-21 10:45:00,224.61,224.61,223.81,223.81,1241.0,223.6593,223.6593,222.8627,222.8627,1241.0
2025-04-21 10:50:00,223.76,224.23,223.74,224.21,2055.0,222.8129,223.2809,222.793,223.261,2055.0
2025-04-21 10:55:00,224.11,224.68,224.1,224.48,4970.0,223.1615,223.729,223.1515,223.5299,4970.0
2025-04-21 11:00:00,224.69,224.84,223.92,223.92,1524.0,223.739,223.8884,222.9723,222.9723,1524.0
2025-04-21 11:05:00,224.31,224.44,224.0,224.27,2184.0,223.3606,223.4901,223.0519,223.3208,2184.0
2025-04-21 11:10:00,224.59,225.38,224.41,224.82,4551.0,223.6394,224.4261,223.4602,223.8685,4551.0
2025-04-21 11:15:00,224.26,224.9,224.26,224.88,5045.0,223.3108,223.9481,223.3108,223.9282,5045.0
2025-04-21 11:20:00,224.93,225.19,224.48,224.93,2720.0,223.978,224.2369,223.5299,223.978,2720.0
2025-04-21 11:25:00,224.67,224.95,224.33,224.63,5704.0,223.7191,223.9979,223.3805,223.6793,5704.0
2025-04-21 11:30:00,224.75,224.75,223.45,223.5,4628.0,223.7987,223.7987,222.5042,222.554,4628.0
2025-04-21 11:35:00,223.59,224.26,223.45,224.26,5291.0,222.6437,223.3108,222.5042,223.3108,5291.0
2025-04-21 11:40:00,224.14,224.37,223.36,223.73,7569.0,223.1913,223.4204,222.4146,222.7831,7569.0
2025-04-21 11:45:00,223.56,223.67,222.72,222.91,3541.0,222.6138,222.7233,221.7773,221.9665,3541.0
2025-04-21 11:50:00,222.91,223.37,222.9,223.21,3104.0,221.9665,222.4246,221.9566,222.2653,3104.0
2025-04-21 11:55:00,223.1,223.38,223.09,223.3,2900.0,222.1557,222.4345,222.1458,222.3549,2900.0
2025-04-21 12:00:00,223.52,224.09,223.52,224.09,3911.0,222.574,223.1415,222.574,223.1415,3911.0
2025-04-21 12:05:00,223.85,224.08,223.67,223.88,5075.0,222.9026,223.1316,222.7233,222.9324,5075.0
2025-04-21 12:10:00,223.74,224.37,223.52,224.24,12360.0,222.793,223.4204,222.574,223.2909,12360.0
2025-04-21 12:15:00,224.12,224.26,223.67,223.9,6200.0,223.1714,223.3108,222.7233,222.9523,6200.0
2025-04-21 12:20:00,223.64,224.15,223.53,223.89,53648.0,222.6934,223.2013,222.5839,222.9424,53648.0
2025-04-21 12:25:00,223.89,223.97,223.51,223.8,13490.0,222.9424,223.022,222.564,222.8528,13490.0
2025-04-21 12:30:00,223.81,224.11,223.49,223.85,17230.0,222.8627,223.1615,222.5441,222.9026,17230.0
2025-04-21 12:35:00,223.97,224.88,223.76,224.61,36484.0,223.022,223.9282,222.8129,223.6593,36484.0
2025-04-21 12:40:00,224.62,224.83,224.41,224.41,6627.0,223.6693,223.8784,223.4602,223.4602,6627.0
2025-04-21 12:45:00,224.41,224.8,224.39,224.39,6361.0,223.4602,223.8485,223.4403,223.4403,6361.0
2025-04-21 12:50:00,224.36,224.67,224.05,224.42,5802.0,223.4104,223.7191,223.1017,223.4701,5802.0
2025-04-21 12:55:00,224.05,224.24,223.6,223.64,2350.0,223.1017,223.2909,222.6536,222.6934,2350.0
2025-04-21 13:00:00,223.75,224.19,223.73,223.74,10517.0,222.803,223.2411,222.7831,222.793,10517.0
2025-04-21 13:05:00,223.63,223.93,223.44,223.52,4492.0,222.6835,222.9822,222.4943,222.574,4492.0
2025-04-21 13:10:00,223.48,223.65,223.19,223.19,7988.0,222.5341,222.7034,222.2453,222.2453,7988.0
2025-04-21 13:15:00,223.03,223.43,222.73,222.74,17996.0,222.086,222.4843,221.7873,221.7973,17996.0
2025-04-21 13:20:00,222.7,223.21,222.7,222.9,17417.0,221.7574,222.2653,221.7574,221.9566,17417.0
2025-04-21 13:25:00,222.76,223.04,222.38,222.87,4515.0,221.8172,222.096,221.4388,221.9267,4515.0
2025-04-21 13:30:00,222.9,223.11,222.75,222.82,7714.0,221.9566,222.1657,221.8072,221.8769,7714.0
2025-04-21 13:35:00,222.86,223.28,222.77,223.23,20459.0,221.9167,222.335,221.8271,222.2852,20459.0
2025-04-21 13:40:00,223.33,223.46,222.98,223.04,7699.0,222.3848,222.5142,222.0362,222.096,7699.0
2025-04-21 13:45:00,222.99,223.03,222.51,222.82,4822.0,222.0462,222.086,221.5682,221.8769,4822.0
2025-04-21 13:50:00,222.77,222.99,222.65,222.82,3183.0,221.8271,222.0462,221.7076,221.8769,3183.0
2025-04-21 13:55:00,222.65,222.82,222.35,222.42,2792.0,221.7076,221.8769,221.4089,221.4786,2792.0
2025-04-21 14:00:00,222.27,222.41,222.16,222.16,8779.0,221.3292,221.4687,221.2197,221.2197,8779.0
2025-04-21 14:05:00,222.34,222.4,222.06,222.26,1881.0,221.3989,221.4587,221.1201,221.3193,1881.0
2025-04-21 14:10:00,222.28,222.59,222.09,222.37,4801.0,221.3392,221.6479,221.15,221.4288,4801.0
2025-04-21 14:15:00,222.55,222.79,222.32,222.78,2023.0,221.6081,221.847,221.379,221.8371,2023.0
2025-04-21 14:20:00,222.61,223.0,222.53,222.9,13529.0,221.6678,222.0562,221.5881,221.9566,13529.0
2025-04-21 14:25:00,222.8,223.0,222.75,222.92,10688.0,221.857,222.0562,221.8072,221.9765,10688.0
2025-04-21 14:30:00,223.0,223.06,222.68,222.95,24664.0,222.0562,222.1159,221.7375,222.0064,24664.0
2025-04-21 14:35:00,223.15,223.25,222.89,223.22,6315.0,222.2055,222.3051,221.9466,222.2752,6315.0
2025-04-21 14:40:00,223.28,223.28,222.81,223.23,3333.0,222.335,222.335,221.867,222.2852,3333.0
2025-04-21 14:45:00,223.28,223.32,223.07,223.23,2124.0,222.335,222.3748,222.1259,222.2852,2124.0
2025-04-21 14:50:00,223.07,223.22,222.9,223.06,2907.0,222.1259,222.2752,221.9566,222.1159,2907.0
2025-04-21 14:55:00,223.03,223.89,223.02,223.83,2440.0,222.086,222.9424,222.0761,222.8826,2440.0
2025-04-21 15:00:00,223.84,224.35,223.82,224.34,3769.0,222.8926,223.4004,222.8727,223.3905,3769.0
2025-04-21 15:05:00,224.26,224.64,224.18,224.45,1870.0,223.3108,223.6892,223.2312,223.5,1870.0
2025-04-21 15:10:00,224.32,224.74,224.31,224.59,2358.0,223.3706,223.7888,223.3606,223.6394,2358.0
2025-04-21 15:15:00,224.55,225.08,224.54,225.04,2718.0,223.5996,224.1273,223.5896,224.0875,2718.0
2025-04-21 15:20:00,224.99,225.02,224.65,224.84,4707.0,224.0377,224.0676,223.6992,223.8884,4707.0
2025-04-21 15:25:00,224.84,224.97,224.58,224.74,1553.0,223.8884,224.0178,223.6295,223.7888,1553.0
2025-04-21 15:30:00,224.97,224.97,224.62,224.91,2767.0,224.0178,224.0178,223.6693,223.9581,2767.0
2025-04-21 15:35:00,224.81,225.7,224.47,225.17,7273.0,223.8585,224.7447,223.5199,224.217,7273.0
2025-04-21 15:40:00,224.99,225.4,224.99,225.4,2700.0,224.0377,224.446,224.0377,224.446,2700.0
2025-04-21 15:45:00,225.37,225.9,225.35,225.78,7050.0,224.4161,224.9439,224.3962,224.8244,7050.0
2025-04-21 15:50:00,225.74,226.71,225.47,226.54,14334.0,224.7846,225.7505,224.5157,225.5812,14334.0
2025-04-21 15:55:00,226.41,227.08,226.26,226.94,74481.0,225.4517,226.1189,225.3024,225.9795,74481.0
2025-04-22 09:30:00,230.34,232.13,230.11,231.41,13603.0,229.3651,231.1475,229.1361,230.4306,13603.0
2025-04-22 09:35:00,230.77,231.41,230.77,231.31,850.0,229.7933,230.4306,229.7933,230.331,850.0
2025-04-22 09:40:00,231.02,231.04,230.53,230.96,1461.0,230.0422,230.0621,229.5543,229.9825,1461.0
2025-04-22 09:45:00,231.08,231.62,230.5,230.87,4282.0,230.102,230.6397,229.5244,229.8928,4282.0
2025-04-22 09:50:00,230.88,231.02,229.81,230.4,4129.0,229.9028,230.0422,228.8373,229.4248,4129.0
2025-04-22 09:55:00,229.96,230.4,229.52,230.09,14776.0,228.9867,229.4248,228.5486,229.1161,14776.0
2025-04-22 10:00:00,230.09,230.4,229.52,229.92,10341.0,229.1161,229.4248,228.5486,228.9469,10341.0
2025-04-22 10:05:00,229.87,229.96,229.58,229.91,2380.0,228.8971,228.9867,228.6083,228.9369,2380.0
2025-04-22 10:10:00,229.94,229.94,229.58,229.86,1850.0,228.9668,228.9668,228.6083,228.8871,1850.0
2025-04-22 10:15:00,229.89,229.9,228.53,228.6,12548.0,228.917,228.9269,227.5627,227.6325,12548.0
2025-04-22 10:20:00,228.42,228.87,228.32,228.42,4343.0,227.4532,227.9013,227.3536,227.4532,4343.0
2025-04-22 10:25:00,228.42,228.86,227.64,228.61,19493.0,227.4532,227.8914,226.6765,227.6424,19493.0
2025-04-22 10:30:00,228.62,229.12,228.49,228.87,1300.0,227.6524,228.1503,227.5229,227.9013,1300.0
2025-04-22 10:35:00,229.07,230.11,229.07,230.09,4881.0,228.1005,229.1361,228.1005,229.1161,4881.0
2025-04-22 10:40:00,229.95,230.34,229.94,229.96,17659.0,228.9767,229.3651,228.9668,228.9867,17659.0
2025-04-22 10:45:00,230.25,230.89,229.96,230.58,3235.0,229.2755,229.9128,228.9867,229.6041,3235.0
2025-04-22 10:50:00,230.84,230.94,230.27,230.73,4949.0,229.863,229.9625,229.2954,229.7534,4949.0
2025-04-22 10:55:00,230.85,231.11,230.85,231.0,10651.0,229.8729,230.1318,229.8729,230.0223,10651.0
2025-04-22 11:00:00,231.05,231.47,230.88,231.34,79824.0,230.0721,230.4903,229.9028,230.3609,79824.0
2025-04-22 11:05:00,231.34,231.92,231.33,231.82,6926.0,230.3609,230.9384,230.3509,230.8388,6926.0
2025-04-22 11:10:00,232.05,232.38,231.79,232.22,1399.0,231.0678,231.3965,230.8089,231.2371,1399.0
2025-04-22 11:15:00,232.36,232.74,232.15,232.5,4379.0,231.3765,231.7549,231.1674,231.5159,4379.0
2025-04-22 11:20:00,232.5,232.85,232.22,232.66,6080.0,231.5159,231.8645,231.2371,231.6753,6080.0
2025-04-22 11:25:00,232.66,232.91,232.06,232.06,10311.0,231.6753,231.9242,231.0778,231.0778,10311.0
2025-04-22 11:30:00,232.05,232.05,231.45,231.75,1402.0,231.0678,231.0678,230.4704,230.7691,1402.0
2025-04-22 11:35:00,231.99,232.2,231.9,231.9,3173.0,231.0081,231.2172,230.9185,230.9185,3173.0
2025-04-22 11:40:00,231.69,232.47,231.68,231.68,10616.0,230.7094,231.4861,230.6994,230.6994,10616.0
2025-04-22 11:45:00,231.64,231.98,231.64,231.98,1258.0,230.6596,230.9981,230.6596,230.9981,1258.0
2025-04-22 11:50:00,231.76,232.22,231.76,232.1,3934.0,230.7791,231.2371,230.7791,231.1176,3934.0
2025-04-22 11:55:00,232.1,232.64,231.99,232.45,12990.0,231.1176,231.6554,231.0081,231.4662,12990.0
2025-04-22 12:00:00,232.56,233.51,232.55,233.24,10070.0,231.5757,232.5217,231.5657,232.2528,10070.0
2025-04-22 12:05:00,232.96,233.43,232.96,233.25,5474.0,231.974,232.442,231.974,232.2628,5474.0
2025-04-22 12:10:00,233.17,233.47,233.16,233.36,2241.0,232.1831,232.4818,232.1732,232.3723,2241.0
2025-04-22 12:15:00,233.38,233.74,233.36,233.73,6340.0,232.3922,232.7507,232.3723,232.7407,6340.0
2025-04-22 12:20:00,233.72,234.04,233.56,234.04,18050.0,232.7308,233.0494,232.5715,233.0494,18050.0
2025-04-22 12:25:00,234.08,234.19,233.76,233.79,7512.0,233.0893,233.1988,232.7706,232.8005,7512.0
2025-04-22 12:30:00,233.6,233.63,232.99,233.0,11149.0,232.6113,232.6412,232.0039,232.0138,11149.0
2025-04-22 12:35:00,233.11,233.32,232.9,232.97,20412.0,232.1234,232.3325,231.9143,231.984,20412.0
2025-04-22 12:40:00,233.23,233.79,232.86,233.55,6230.0,232.2429,232.8005,231.8744,232.5615,6230.0
2025-04-22 12:45:00,233.4,233.87,233.0,233.69,11600.0,232.4121,232.8801,232.0138,232.7009,11600.0
2025-04-22 12:50:00,233.5,233.66,233.03,233.47,2642.0,232.5117,232.671,232.0437,232.4818,2642.0
2025-04-22 12:55:00,233.12,233.48,233.12,233.43,5803.0,232.1333,232.4918,232.1333,232.442,5803.0
2025-04-22 13:00:00,233.38,233.55,233.26,233.39,5379.0,232.3922,232.5615,232.2727,232.4022,5379.0
2025-04-22 13:05:00,233.61,233.94,233.31,233.7,4524.0,232.6212,232.9498,232.3225,232.7109,4524.0
2025-04-22 13:10:00,233.24,233.39,232.23,232.23,4330.0,232.2528,232.4022,231.2471,231.2471,4330.0
2025-04-22 13:15:00,232.2,232.2,231.57,232.04,2441.0,231.2172,231.2172,230.5899,231.0579,2441.0
2025-04-22 13:20:00,231.86,231.97,231.0,231.48,3221.0,230.8787,230.9882,230.0223,230.5003,3221.0
2025-04-22 13:25:00,231.4,231.96,230.61,230.86,3205.0,230.4206,230.9782,229.6339,229.8829,3205.0
2025-04-22 13:30:00,231.14,231.16,230.7,230.99,5869.0,230.1617,230.1816,229.7236,230.0123,5869.0
2025-04-22 13:35:00,231.08,231.44,230.97,231.31,7160.0,230.102,230.4604,229.9924,230.331,7160.0
2025-04-22 13:40:00,231.45,231.67,231.13,231.67,8366.0,230.4704,230.6895,230.1517,230.6895,8366.0
2025-04-22 13:45:00,231.49,231.66,231.13,231.14,10457.0,230.5102,230.6795,230.1517,230.1617,10457.0
2025-04-22 13:50:00,231.34,231.65,231.33,231.65,800.0,230.3609,230.6695,230.3509,230.6695,800.0
2025-04-22 13:55:00,231.75,231.86,231.42,231.64,2719.0,230.7691,230.8787,230.4405,230.6596,2719.0
2025-04-22 14:00:00,231.38,232.2,231.37,232.2,4822.0,230.4007,231.2172,230.3907,231.2172,4822.0
2025-04-22 14:05:00,232.64,232.89,232.36,232.46,5484.0,231.6554,231.9043,231.3765,231.4761,5484.0
2025-04-22 14:10:00,232.53,232.8,232.27,232.79,2004.0,231.5458,231.8147,231.2869,231.8047,2004.0
2025-04-22 14:15:00,232.62,233.06,232.61,232.79,2886.0,231.6354,232.0736,231.6255,231.8047,2886.0
2025-04-22 14:20:00,232.83,233.09,232.64,233.0,8117.0,231.8445,232.1034,231.6554,232.0138,8117.0
2025-04-22 14:25:00,233.09,233.3,232.96,233.3,1802.0,232.1034,232.3126,231.974,232.3126,1802.0
2025-04-22 14:30:00,233.26,233.43,233.22,233.22,1314.0,232.2727,232.442,232.2329,232.2329,1314.0
2025-04-22 14:35:00,233.22,233.51,233.0,233.0,3000.0,232.2329,232.5217,232.0138,232.0138,3000.0
2025-04-22 14:40:00,233.08,233.52,233.07,233.35,2091.0,232.0935,232.5316,232.0835,232.3623,2091.0
2025-04-22 14:45:00,233.36,233.5,233.22,233.39,3630.0,232.3723,232.5117,232.2329,232.4022,3630.0
2025-04-22 14:50:00,233.38,233.77,233.36,233.64,3300.0,232.3922,232.7806,232.3723,232.6511,3300.0
2025-04-22 14:55:00,233.77,233.79,233.46,233.48,4155.0,232.7806,232.8005,232.4719,232.4918,4155.0
2025-04-22 15:00:00,233.51,233.69,233.29,233.43,4162.0,232.5217,232.7009,232.3026,232.442,4162.0
2025-04-22 15:05:00,233.43,233.58,233.24,233.41,2306.0,232.442,232.5914,232.2528,232.4221,2306.0
2025-04-22 15:10:00,233.41,233.41,233.13,233.13,1794.0,232.4221,232.4221,232.1433,232.1433,1794.0
2025-04-22 15:15:00,233.17,233.17,232.54,232.75,4811.0,232.1831,232.1831,231.5558,231.7649,4811.0
2025-04-22 15:20:00,232.89,232.91,232.44,232.73,5410.0,231.9043,231.9242,231.4562,231.745,5410.0
2025-04-22 15:25:00,232.84,232.84,232.37,232.51,6347.0,231.8545,231.8545,231.3865,231.5259,6347.0
2025-04-22 15:30:00,232.51,232.81,232.32,232.8,6427.0,231.5259,231.8246,231.3367,231.8147,6427.0
2025-04-22 15:35:00,232.77,233.03,232.56,232.56,12028.0,231.7848,232.0437,231.5757,231.5757,12028.0
2025-04-22 15:40:00,232.54,233.48,232.48,233.31,9211.0,231.5558,232.4918,231.496,232.3225,9211.0
2025-04-22 15:45:00,233.27,234.26,233.14,234.03,18038.0,232.2827,233.2685,232.1532,233.0395,18038.0
2025-04-22 15:50:00,234.03,234.48,233.28,233.94,24209.0,233.0395,233.4876,232.2926,232.9498,24209.0
2025-04-22 15:55:00,233.94,234.49,233.65,234.44,113130.0,232.9498,233.4975,232.6611,233.4477,113130.0
2025-04-23 09:30:00,243.77,244.92,242.03,244.47,22804.0,242.7382,243.8834,241.0056,243.4353,22804.0
2025-04-23 09:35:00,245.0,246.61,244.21,245.84,10065.0,243.963,245.5662,243.1764,244.7995,10065.0
2025-04-23 09:40:00,245.84,249.49,245.83,247.92,5677.0,244.7995,248.434,244.7895,246.8707,5677.0
2025-04-23 09:45:00,248.87,249.34,247.54,248.71,6722.0,247.8167,248.2847,246.4923,247.6573,6722.0
2025-04-23 09:50:00,249.0,249.88,247.57,247.81,15481.0,247.9461,248.8224,246.5222,246.7611,15481.0
2025-04-23 09:55:00,247.64,248.58,246.6,247.47,8088.0,246.5919,247.5279,245.5563,246.4226,8088.0
2025-04-23 10:00:00,247.59,249.07,246.52,248.13,4145.0,246.5421,248.0158,245.4766,247.0798,4145.0
2025-04-23 10:05:00,247.17,247.27,246.45,246.87,4770.0,246.1239,246.2234,245.4069,245.8251,4770.0
2025-04-23 10:10:00,246.93,247.44,246.43,246.44,2128.0,245.8849,246.3927,245.387,245.3969,2128.0
2025-04-23 10:15:00,246.45,246.52,245.61,246.43,7142.0,245.4069,245.4766,244.5705,245.387,7142.0
2025-04-23 10:20:00,246.32,246.36,245.32,245.96,9576.0,245.2775,245.3173,244.2817,244.919,9576.0
2025-04-23 10:25:00,245.61,246.29,245.48,245.67,2250.0,244.5705,245.2476,244.441,244.6302,2250.0
2025-04-23 10:30:00,245.86,246.8,245.66,246.13,5331.0,244.8194,245.7554,244.6202,245.0883,5331.0
2025-04-23 10:35:00,246.37,246.7,245.8,245.8,4262.0,245.3272,245.6558,244.7597,244.7597,4262.0
2025-04-23 10:40:00,245.66,246.26,245.66,246.05,3647.0,244.6202,245.2177,244.6202,245.0086,3647.0
2025-04-23 10:45:00,246.1,246.12,245.43,245.51,2553.0,245.0584,245.0783,244.3912,244.4709,2553.0
2025-04-23 10:50:00,245.3,246.04,245.11,245.55,7117.0,244.2618,244.9986,244.0726,244.5107,7117.0
2025-04-23 10:55:00,245.51,245.63,245.04,245.05,3582.0,244.4709,244.5904,244.0029,244.0128,3582.0
2025-04-23 11:00:00,245.21,245.42,244.05,245.16,6464.0,244.1721,244.3813,243.0171,244.1224,6464.0
2025-04-23 11:05:00,245.31,245.36,244.87,244.88,4943.0,244.2717,244.3215,243.8336,243.8435,4943.0
2025-04-23 11:10:00,244.64,245.12,244.48,244.9,2571.0,243.6046,244.0825,243.4452,243.8635,2571.0
2025-04-23 11:15:00,245.15,245.16,244.47,244.6,3434.0,244.1124,244.1224,243.4353,243.5647,3434.0
2025-04-23 11:20:00,244.58,244.69,243.5,244.39,5721.0,243.5448,243.6544,242.4694,243.3556,5721.0
2025-04-23 11:25:00,244.03,244.32,242.95,243.49,4512.0,242.9971,243.2859,241.9217,242.4594,4512.0
2025-04-23 11:30:00,243.67,243.81,242.48,242.99,9885.0,242.6387,242.7781,241.4537,241.9615,9885.0
2025-04-23 11:35:00,243.18,243.5,242.65,243.38,6557.0,242.1507,242.4694,241.623,242.3499,6557.0
2025-04-23 11:40:00,243.74,243.8,242.74,242.97,7640.0,242.7084,242.7681,241.7126,241.9416,7640.0
2025-04-23 11:45:00,242.92,242.92,242.0,242.0,2825.0,241.8918,241.8918,240.9757,240.9757,2825.0
2025-04-23 11:50:00,242.0,242.4,241.65,241.97,2335.0,240.9757,241.374,240.6272,240.9459,2335.0
2025-04-23 11:55:00,242.26,242.64,241.91,242.33,3917.0,241.2346,241.613,240.8861,241.3043,3917.0
2025-04-23 12:00:00,241.75,242.0,241.54,241.81,3917.0,240.7268,240.9757,240.5177,240.7865,3917.0
2025-04-23 12:05:00,242.15,242.19,241.18,241.18,3526.0,241.1251,241.1649,240.1592,240.1592,3526.0
2025-04-23 12:10:00,241.56,241.68,241.15,241.21,951.0,240.5376,240.6571,240.1293,240.1891,951.0
2025-04-23 12:15:00,240.84,240.98,240.3,240.32,3165.0,239.8206,239.9601,239.2829,239.3028,3165.0
2025-04-23 12:20:00,240.25,240.66,240.25,240.66,872.0,239.2331,239.6414,239.2331,239.6414,872.0
2025-04-23 12:25:00,240.7,241.32,240.27,241.32,3671.0,239.6812,240.2986,239.2531,240.2986,3671.0
2025-04-23 12:30:00,241.18,241.78,241.0,241.55,3548.0,240.1592,240.7567,239.98,240.5276,3548.0
2025-04-23 12:35:00,241.78,242.39,241.78,241.97,1821.0,240.7567,241.3641,240.7567,240.9459,1821.0
2025-04-23 12:40:00,241.83,241.94,241.7,241.89,2383.0,240.8065,240.916,240.677,240.8662,2383.0
2025-04-23 12:45:00,241.69,241.69,240.9,240.9,2439.0,240.667,240.667,239.8804,239.8804,2439.0
2025-04-23 12:50:00,241.15,241.69,241.05,241.68,2764.0,240.1293,240.667,240.0298,240.6571,2764.0
2025-04-23 12:55:00,241.7,242.26,241.64,242.08,2601.0,240.677,241.2346,240.6173,241.0554,2601.0
2025-04-23 13:00:00,241.8,242.7,241.27,242.7,4493.0,240.7766,241.6728,240.2488,241.6728,4493.0
2025-04-23 13:05:00,242.82,243.04,242.76,242.87,1906.0,241.7923,242.0113,241.7325,241.8421,1906.0
2025-04-23 13:10:00,242.87,242.96,242.48,242.92,6335.0,241.8421,241.9317,241.4537,241.8918,6335.0
2025-04-23 13:15:00,242.96,243.15,242.76,243.04,3354.0,241.9317,242.1209,241.7325,242.0113,3354.0
2025-04-23 13:20:00,243.08,243.22,242.51,242.51,2443.0,242.0512,242.1906,241.4836,241.4836,2443.0
2025-04-23 13:25:00,242.5,243.06,242.33,242.33,5744.0,241.4736,242.0312,241.3043,241.3043,5744.0
2025-04-23 13:30:00,242.49,242.54,241.69,241.93,2835.0,241.4637,241.5135,240.667,240.906,2835.0
2025-04-23 13:35:00,241.89,241.89,240.75,241.01,3214.0,240.8662,240.8662,239.731,239.9899,3214.0
2025-04-23 13:40:00,241.26,241.48,240.81,241.48,3951.0,240.2389,240.4579,239.7908,240.4579,3951.0
2025-04-23 13:45:00,241.44,241.5,241.12,241.12,2254.0,240.4181,240.4779,240.0995,240.0995,2254.0
2025-04-23 13:50:00,241.14,242.19,241.13,242.04,3267.0,240.1194,241.1649,240.1094,241.0156,3267.0
2025-04-23 13:55:00,242.19,242.21,242.02,242.1,2043.0,241.1649,241.1848,240.9957,241.0753,2043.0
2025-04-23 14:00:00,242.15,242.17,241.55,241.92,3396.0,241.1251,241.145,240.5276,240.8961,3396.0
2025-04-23 14:05:00,242.03,242.07,241.82,241.95,1973.0,241.0056,241.0454,240.7965,240.9259,1973.0
2025-04-23 14:10:00,242.03,242.35,241.62,241.86,5119.0,241.0056,241.3243,240.5973,240.8363,5119.0
2025-04-23 14:15:00,242.24,242.38,241.97,242.35,2810.0,241.2147,241.3541,240.9459,241.3243,2810.0
2025-04-23 14:20:00,242.12,242.67,241.81,241.81,2829.0,241.0952,241.6429,240.7865,240.7865,2829.0
2025-04-23 14:25:00,241.88,241.88,241.17,241.17,2656.0,240.8562,240.8562,240.1492,240.1492,2656.0
2025-04-23 14:30:00,241.2,241.93,241.2,241.54,2958.0,240.1791,240.906,240.1791,240.5177,2958.0
2025-04-23 14:35:00,241.53,241.53,241.26,241.26,2267.0,240.5077,240.5077,240.2389,240.2389,2267.0
2025-04-23 14:40:00,241.48,241.48,240.55,240.55,3362.0,240.4579,240.4579,239.5319,239.5319,3362.0
2025-04-23 14:45:00,240.65,241.11,240.43,241.1,2831.0,239.6314,240.0895,239.4124,240.0795,2831.0
2025-04-23 14:50:00,240.77,240.95,240.22,240.22,4439.0,239.7509,239.9302,239.2033,239.2033,4439.0
2025-04-23 14:55:00,240.4,240.94,240.33,240.35,3588.0,239.3825,239.9202,239.3128,239.3327,3588.0
2025-04-23 15:00:00,240.33,240.7,240.19,240.33,4701.0,239.3128,239.6812,239.1734,239.3128,4701.0
2025-04-23 15:05:00,240.37,240.6,240.27,240.27,1514.0,239.3526,239.5817,239.2531,239.2531,1514.0
2025-04-23 15:10:00,240.32,240.48,240.04,240.13,3667.0,239.3028,239.4622,239.024,239.1137,3667.0
2025-04-23 15:15:00,239.97,240.04,239.8,239.93,2020.0,238.9543,239.024,238.785,238.9145,2020.0
2025-04-23 15:20:00,239.97,240.31,239.62,239.74,10781.0,238.9543,239.2929,238.6058,238.7253,10781.0
2025-04-23 15:25:00,239.62,240.39,239.59,239.81,4157.0,238.6058,239.3726,238.5759,238.795,4157.0
2025-04-23 15:30:00,239.87,240.71,239.86,240.4,20550.0,238.8548,239.6912,238.8448,239.3825,20550.0
2025-04-23 15:35:00,240.42,240.47,239.52,239.91,6698.0,239.4024,239.4522,238.5062,238.8946,6698.0
2025-04-23 15:40:00,239.92,240.24,239.46,239.59,15398.0,238.9045,239.2232,238.4465,238.5759,15398.0
2025-04-23 15:45:00,239.7,240.19,239.14,240.05,9774.0,238.6855,239.1734,238.1278,239.034,9774.0
2025-04-23 15:50:00,240.21,240.42,239.61,240.32,12463.0,239.1933,239.4024,238.5959,239.3028,12463.0
2025-04-23 15:55:00,240.17,240.3,239.7,239.83,35880.0,239.1535,239.2829,238.6855,238.8149,35880.0
2025-04-24 09:30:00,240.88,241.63,239.57,239.57,10509.0,239.8605,240.6073,238.556,238.556,10509.0
2025-04-24 09:35:00,241.83,241.9,241.62,241.9,1400.0,240.8065,240.8762,240.5973,240.8762,1400.0
2025-04-24 09:40:00,241.54,243.38,241.54,243.2,1788.0,240.5177,242.3499,240.5177,242.1707,1788.0
2025-04-24 09:45:00,243.23,243.23,242.62,242.62,641.0,242.2005,242.2005,241.5931,241.5931,641.0
2025-04-24 09:50:00,243.14,243.18,243.14,243.17,1217.0,242.1109,242.1507,242.1109,242.1408,1217.0
2025-04-24 09:55:00,242.68,243.0,242.57,243.0,906.0,241.6529,241.9715,241.5433,241.9715,906.0
2025-04-24 10:00:00,243.04,243.92,242.48,243.11,5359.0,242.0113,242.8876,241.4537,242.081,5359.0
2025-04-24 10:05:00,243.04,243.05,243.04,243.04,100.0,242.0113,242.0213,242.0113,242.0113,100.0
2025-04-24 10:10:00,243.16,243.62,243.06,243.62,550.0,242.1308,242.5889,242.0312,242.5889,550.0
2025-04-24 10:15:00,243.0,243.21,243.0,243.05,765.0,241.9715,242.1806,241.9715,242.0213,765.0
2025-04-24 10:20:00,243.73,244.54,243.73,244.48,3494.0,242.6984,243.505,242.6984,243.4452,3494.0
2025-04-24 10:25:00,244.5,244.7,244.47,244.58,552.0,243.4652,243.6643,243.4353,243.5448,552.0
2025-04-24 10:30:00,244.99,245.22,244.76,245.09,5862.0,243.9531,244.1821,243.7241,244.0527,5862.0
2025-04-24 10:35:00,245.09,245.1,244.36,244.36,3791.0,244.0527,244.0626,243.3257,243.3257,3791.0
2025-04-24 10:40:00,244.64,244.68,243.69,244.29,1945.0,243.6046,243.6444,242.6586,243.256,1945.0
2025-04-24 10:45:00,244.54,244.54,244.04,244.35,2259.0,243.505,243.505,243.0071,243.3158,2259.0
2025-04-24 10:50:00,244.74,244.81,244.21,244.62,1855.0,243.7041,243.7738,243.1764,243.5846,1855.0
2025-04-24 10:55:00,245.14,245.14,244.68,244.84,330.0,244.1024,244.1024,243.6444,243.8037,330.0
2025-04-24 11:00:00,245.02,245.37,244.94,245.31,1110.0,243.983,244.3315,243.9033,244.2717,1110.0
2025-04-24 11:05:00,245.64,245.64,245.0,245.0,1328.0,244.6003,244.6003,243.963,243.963,1328.0
2025-04-24 11:10:00,245.22,245.49,245.22,245.49,561.0,244.1821,244.451,244.1821,244.451,561.0
2025-04-24 11:15:00,245.72,245.72,245.6,245.68,690.0,244.68,244.68,244.5605,244.6402,690.0
2025-04-24 11:20:00,245.81,245.95,245.67,245.67,851.0,244.7696,244.909,244.6302,244.6302,851.0
2025-04-24 11:25:00,245.44,245.51,245.27,245.38,1248.0,244.4012,244.4709,244.2319,244.3414,1248.0
2025-04-24 11:30:00,244.96,245.17,244.82,245.17,805.0,243.9232,244.1323,243.7838,244.1323,805.0
2025-04-24 11:35:00,245.1,245.34,244.98,245.34,7988.0,244.0626,244.3016,243.9431,244.3016,7988.0
2025-04-24 11:40:00,245.59,245.59,245.52,245.53,200.0,244.5505,244.5505,244.4808,244.4908,200.0
2025-04-24 11:45:00,245.6,245.77,245.3,245.5,2455.0,244.5605,244.7298,244.2618,244.4609,2455.0
2025-04-24 11:50:00,245.17,245.47,245.06,245.29,4344.0,244.1323,244.431,244.0228,244.2518,4344.0
2025-04-24 11:55:00,245.06,245.61,244.87,244.97,3315.0,244.0228,244.5705,243.8336,243.9332,3315.0
2025-04-24 12:00:00,245.28,245.74,244.89,245.74,1699.0,244.2419,244.6999,243.8535,244.6999,1699.0
2025-04-24 12:05:00,245.89,245.89,245.68,245.68,498.0,244.8493,244.8493,244.6402,244.6402,498.0
2025-04-24 12:10:00,245.87,246.34,245.79,246.21,2154.0,244.8294,245.2974,244.7497,245.1679,2154.0
2025-04-24 12:15:00,246.52,246.73,246.28,246.37,3852.0,245.4766,245.6857,245.2376,245.3272,3852.0
2025-04-24 12:20:00,246.43,246.67,246.42,246.46,1722.0,245.387,245.626,245.377,245.4169,1722.0
2025-04-24 12:25:00,246.19,246.46,246.19,246.23,1052.0,245.148,245.4169,245.148,245.1878,1052.0
2025-04-24 12:30:00,246.59,247.05,246.55,247.05,2340.0,245.5463,246.0044,245.5065,246.0044,2340.0
2025-04-24 12:35:00,247.27,247.73,247.27,247.73,2383.0,246.2234,246.6815,246.2234,246.6815,2383.0
2025-04-24 12:40:00,247.82,248.05,247.55,247.55,1698.0,246.7711,247.0001,246.5022,246.5022,1698.0
2025-04-24 12:45:00,247.41,247.41,246.99,247.31,1681.0,246.3628,246.3628,245.9446,246.2633,1681.0
2025-04-24 12:50:00,247.27,247.27,247.01,247.19,812.0,246.2234,246.2234,245.9645,246.1438,812.0
2025-04-24 12:55:00,247.25,247.26,246.8,246.8,3287.0,246.2035,246.2135,245.7554,245.7554,3287.0
2025-04-24 13:00:00,246.6,247.18,246.15,247.18,6568.0,245.5563,246.1338,245.1082,246.1338,6568.0
2025-04-24 13:05:00,247.07,247.07,246.7,246.7,777.0,246.0243,246.0243,245.6558,245.6558,777.0
2025-04-24 13:10:00,246.73,247.11,246.57,246.75,6873.0,245.6857,246.0641,245.5264,245.7056,6873.0
2025-04-24 13:15:00,247.0,247.14,246.75,246.91,2785.0,245.9546,246.094,245.7056,245.865,2785.0
2025-04-24 13:20:00,246.95,247.4,246.79,247.4,3833.0,245.9048,246.3529,245.7455,246.3529,3833.0
2025-04-24 13:25:00,247.75,247.81,247.43,247.43,1413.0,246.7014,246.7611,246.3828,246.3828,1413.0
2025-04-24 13:30:00,247.7,247.7,247.29,247.29,2219.0,246.6516,246.6516,246.2433,246.2433,2219.0
2025-04-24 13:35:00,247.26,247.49,247.26,247.45,1725.0,246.2135,246.4425,246.2135,246.4027,1725.0
2025-04-24 13:40:00,247.45,247.45,247.06,247.06,1283.0,246.4027,246.4027,246.0143,246.0143,1283.0
2025-04-24 13:45:00,247.13,247.44,246.96,247.07,1118.0,246.084,246.3927,245.9147,246.0243,1118.0
2025-04-24 13:50:00,247.18,247.53,247.14,247.45,2236.0,246.1338,246.4823,246.094,246.4027,2236.0
2025-04-24 13:55:00,247.33,247.41,247.14,247.3,1661.0,246.2832,246.3628,246.094,246.2533,1661.0
2025-04-24 14:00:00,247.47,247.9,247.47,247.87,2028.0,246.4226,246.8508,246.4226,246.8209,2028.0
2025-04-24 14:05:00,247.68,248.09,247.45,247.61,4057.0,246.6317,247.04,246.4027,246.562,4057.0
2025-04-24 14:10:00,247.45,247.45,247.12,247.29,1306.0,246.4027,246.4027,246.0741,246.2433,1306.0
2025-04-24 14:15:00,247.48,247.57,247.18,247.57,1404.0,246.4325,246.5222,246.1338,246.5222,1404.0
2025-04-24 14:20:00,247.17,247.47,247.15,247.47,668.0,246.1239,246.4226,246.1039,246.4226,668.0
2025-04-24 14:25:00,247.12,247.12,246.93,246.93,756.0,246.0741,246.0741,245.8849,245.8849,756.0
2025-04-24 14:30:00,246.93,247.28,246.92,247.28,1628.0,245.8849,246.2334,245.8749,246.2334,1628.0
2025-04-24 14:35:00,247.26,247.56,247.21,247.5,1681.0,246.2135,246.5122,246.1637,246.4525,1681.0
2025-04-24 14:40:00,247.5,247.55,247.29,247.29,2239.0,246.4525,246.5022,246.2433,246.2433,2239.0
2025-04-24 14:45:00,247.25,247.59,247.24,247.59,1372.0,246.2035,246.5421,246.1936,246.5421,1372.0
2025-04-24 14:50:00,247.57,247.78,247.57,247.7,2553.0,246.5222,246.7313,246.5222,246.6516,2553.0
2025-04-24 14:55:00,247.51,247.7,247.4,247.7,10749.0,246.4624,246.6516,246.3529,246.6516,10749.0
2025-04-24 15:00:00,247.6,247.87,247.49,247.66,12006.0,246.552,246.8209,246.4425,246.6118,12006.0
2025-04-24 15:05:00,247.6,247.85,247.53,247.81,2694.0,246.552,246.801,246.4823,246.7611,2694.0
2025-04-24 15:10:00,247.81,247.89,247.5,247.78,11853.0,246.7611,246.8408,246.4525,246.7313,11853.0
2025-04-24 15:15:00,247.77,248.26,247.77,248.25,2769.0,246.7213,247.2092,246.7213,247.1993,2769.0
2025-04-24 15:20:00,248.26,248.5,248.1,248.33,11319.0,247.2092,247.4482,247.0499,247.2789,11319.0
2025-04-24 15:25:00,248.49,248.56,247.7,247.71,12140.0,247.4383,247.508,246.6516,246.6616,12140.0
2025-04-24 15:30:00,247.88,248.17,247.69,247.72,3904.0,246.8308,247.1196,246.6417,246.6715,3904.0
2025-04-24 15:35:00,247.67,248.42,246.98,248.3,12216.0,246.6217,247.3686,245.9347,247.2491,12216.0
2025-04-24 15:40:00,248.12,248.45,247.98,248.25,3825.0,247.0698,247.3984,246.9304,247.1993,3825.0
2025-04-24 15:45:00,248.24,248.51,247.96,248.51,6123.0,247.1893,247.4582,246.9105,247.4582,6123.0
2025-04-24 15:50:00,248.6,248.96,247.94,248.79,11044.0,247.5478,247.9063,246.8906,247.737,11044.0
2025-04-24 15:55:00,248.61,248.78,248.35,248.5,28155.0,247.5578,247.727,247.2989,247.4482,28155.0
2025-04-25 09:30:00,247.2,249.78,247.2,247.22,7470.0,246.1537,248.7228,246.1537,246.1736,7470.0
2025-04-25 09:35:00,248.49,250.0,248.46,250.0,406.0,247.4383,248.9419,247.4084,248.9419,406.0
2025-04-25 09:40:00,248.1,249.05,248.1,249.05,614.0,247.0499,247.9959,247.0499,247.9959,614.0
2025-04-25 09:45:00,248.87,248.96,248.57,248.58,1156.0,247.8167,247.9063,247.5179,247.5279,1156.0
2025-04-25 09:50:00,248.61,248.74,247.8,248.41,4243.0,247.5578,247.6872,246.7512,247.3586,4243.0
2025-04-25 09:55:00,248.31,248.6,248.02,248.52,1590.0,247.259,247.5478,246.9703,247.4681,1590.0
2025-04-25 10:00:00,248.64,248.97,247.7,248.67,8186.0,247.5876,247.9162,246.6516,247.6175,8186.0
2025-04-25 10:05:00,247.81,248.33,247.81,248.04,592.0,246.7611,247.2789,246.7611,246.9902,592.0
2025-04-25 10:10:00,248.32,249.09,248.32,249.02,1704.0,247.269,248.0357,247.269,247.966,1704.0
2025-04-25 10:15:00,248.56,249.1,248.49,248.49,2321.0,247.508,248.0457,247.4383,247.4383,2321.0
2025-04-25 10:20:00,248.4,248.4,247.36,247.77,1843.0,247.3486,247.3486,246.313,246.7213,1843.0
2025-04-25 10:25:00,247.89,247.89,247.0,247.48,785.0,246.8408,246.8408,245.9546,246.4325,785.0
2025-04-25 10:30:00,247.1,247.63,247.1,247.63,200.0,246.0542,246.5819,246.0542,246.5819,200.0
2025-04-25 10:35:00,248.02,248.02,247.46,247.94,700.0,246.9703,246.9703,246.4126,246.8906,700.0
2025-04-25 10:40:00,247.96,248.49,247.57,247.58,501.0,246.9105,247.4383,246.5222,246.5321,501.0
2025-04-25 10:45:00,248.35,248.41,247.55,248.39,1102.0,247.2989,247.3586,246.5022,247.3387,1102.0
2025-04-25 10:50:00,248.38,248.9,248.22,248.9,4601.0,247.3287,247.8465,247.1694,247.8465,4601.0
2025-04-25 10:55:00,248.56,248.58,248.11,248.53,3012.0,247.508,247.5279,247.0599,247.4781,3012.0
2025-04-25 11:00:00,248.13,248.43,248.12,248.43,500.0,247.0798,247.3785,247.0698,247.3785,500.0
2025-04-25 11:05:00,248.32,248.66,248.32,248.56,2187.0,247.269,247.6075,247.269,247.508,2187.0
2025-04-25 11:10:00,248.52,248.78,248.45,248.45,1225.0,247.4681,247.727,247.3984,247.3984,1225.0
2025-04-25 11:15:00,248.92,248.92,248.28,248.56,1763.0,247.8664,247.8664,247.2292,247.508,1763.0
2025-04-25 11:20:00,248.73,248.92,248.68,248.92,703.0,247.6773,247.8664,247.6275,247.8664,703.0
2025-04-25 11:25:00,248.66,248.72,248.3,248.46,1464.0,247.6075,247.6673,247.2491,247.4084,1464.0
2025-04-25 11:30:00,248.52,248.63,248.51,248.63,500.0,247.4681,247.5777,247.4582,247.5777,500.0
2025-04-25 11:35:00,248.43,248.66,248.03,248.23,2568.0,247.3785,247.6075,246.9802,247.1794,2568.0
2025-04-25 11:40:00,248.23,248.65,248.05,248.29,3399.0,247.1794,247.5976,247.0001,247.2391,3399.0
2025-04-25 11:45:00,248.31,248.34,248.17,248.34,983.0,247.259,247.2889,247.1196,247.2889,983.0
2025-04-25 11:50:00,248.19,248.41,248.18,248.23,600.0,247.1395,247.3586,247.1296,247.1794,600.0
2025-04-25 11:55:00,248.07,248.61,248.07,248.52,1166.0,247.02,247.5578,247.02,247.4681,1166.0
2025-04-25 12:00:00,248.53,248.95,248.52,248.78,1239.0,247.4781,247.8963,247.4681,247.727,1239.0
2025-04-25 12:05:00,249.19,249.19,248.75,248.92,1145.0,248.1353,248.1353,247.6972,247.8664,1145.0
2025-04-25 12:10:00,248.97,249.27,248.89,249.03,925.0,247.9162,248.215,247.8366,247.976,925.0
2025-04-25 12:15:00,248.85,248.87,248.66,248.66,850.0,247.7967,247.8167,247.6075,247.6075,850.0
2025-04-25 12:20:00,248.99,249.21,248.98,249.21,306.0,247.9362,248.1552,247.9262,248.1552,306.0
2025-04-25 12:25:00,249.18,249.31,249.06,249.06,1681.0,248.1253,248.2548,248.0059,248.0059,1681.0
2025-04-25 12:30:00,249.12,249.34,249.12,249.18,500.0,248.0656,248.2847,248.0656,248.1253,500.0
2025-04-25 12:35:00,249.24,249.41,249.16,249.37,3732.0,248.1851,248.3544,248.1054,248.3145,3732.0
2025-04-25 12:40:00,249.18,249.42,249.18,249.38,2283.0,248.1253,248.3643,248.1253,248.3245,2283.0
2025-04-25 12:45:00,249.38,249.64,248.84,248.84,4793.0,248.3245,248.5834,247.7868,247.7868,4793.0
2025-04-25 12:50:00,249.25,249.25,249.04,249.05,200.0,248.1951,248.1951,247.9859,247.9959,200.0
2025-04-25 12:55:00,249.26,249.26,249.15,249.21,762.0,248.205,248.205,248.0955,248.1552,762.0
2025-04-25 13:00:00,249.32,249.63,249.32,249.43,1515.0,248.2648,248.5734,248.2648,248.3743,1515.0
2025-04-25 13:05:00,249.6,249.8,249.6,249.76,502.0,248.5436,248.7427,248.5436,248.7029,502.0
2025-04-25 13:10:00,249.93,249.93,249.91,249.93,1042.0,248.8722,248.8722,248.8523,248.8722,1042.0
2025-04-25 13:15:00,249.94,250.14,249.82,249.98,3439.0,248.8821,249.0813,248.7626,248.922,3439.0
2025-04-25 13:20:00,250.21,250.21,249.8,249.8,413.0,249.151,249.151,248.7427,248.7427,413.0
2025-04-25 13:25:00,250.19,250.19,250.12,250.12,650.0,249.1311,249.1311,249.0614,249.0614,650.0
2025-04-25 13:30:00,250.12,250.36,249.92,250.36,2492.0,249.0614,249.3004,248.8622,249.3004,2492.0
2025-04-25 13:35:00,250.1,250.1,249.29,249.52,4997.0,249.0415,249.0415,248.2349,248.4639,4997.0
2025-04-25 13:40:00,249.28,249.46,249.12,249.13,7561.0,248.2249,248.4042,248.0656,248.0756,7561.0
2025-04-25 13:45:00,249.09,249.1,248.75,249.09,1900.0,248.0357,248.0457,247.6972,248.0357,1900.0
2025-04-25 13:50:00,248.7,248.7,248.03,248.09,1410.0,247.6474,247.6474,246.9802,247.04,1410.0
2025-04-25 13:55:00,247.9,248.62,247.89,248.62,15237.0,246.8508,247.5677,246.8408,247.5677,15237.0
2025-04-25 14:00:00,248.41,248.81,248.3,248.7,1057.0,247.3586,247.7569,247.2491,247.6474,1057.0
2025-04-25 14:05:00,248.58,248.91,248.45,248.82,1866.0,247.5279,247.8565,247.3984,247.7669,1866.0
2025-04-25 14:10:00,248.79,248.79,248.54,248.54,1526.0,247.737,247.737,247.4881,247.4881,1526.0
2025-04-25 14:15:00,248.34,248.58,248.23,248.58,1060.0,247.2889,247.5279,247.1794,247.5279,1060.0
2025-04-25 14:20:00,248.23,248.88,248.23,248.73,1018.0,247.1794,247.8266,247.1794,247.6773,1018.0
2025-04-25 14:25:00,248.77,248.77,248.34,248.58,1395.0,247.7171,247.7171,247.2889,247.5279,1395.0
2025-04-25 14:30:00,248.77,248.85,248.74,248.75,1968.0,247.7171,247.7967,247.6872,247.6972,1968.0
2025-04-25 14:35:00,248.94,249.25,248.94,249.02,923.0,247.8864,248.1951,247.8864,247.966,923.0
2025-04-25 14:40:00,249.33,249.34,249.18,249.25,1316.0,248.2747,248.2847,248.1253,248.1951,1316.0
2025-04-25 14:45:00,249.25,249.42,248.89,248.89,2830.0,248.1951,248.3643,247.8366,247.8366,2830.0
2025-04-25 14:50:00,248.88,248.89,248.17,248.89,2308.0,247.8266,247.8366,247.1196,247.8366,2308.0
2025-04-25 14:55:00,248.76,248.76,248.51,248.72,927.0,247.7071,247.7071,247.4582,247.6673,927.0
2025-04-25 15:00:00,248.72,248.87,248.72,248.87,1554.0,247.6673,247.8167,247.6673,247.8167,1554.0
2025-04-25 15:05:00,248.96,249.08,248.5,248.5,2228.0,247.9063,248.0258,247.4482,247.4482,2228.0
2025-04-25 15:10:00,248.52,248.52,248.05,248.35,1451.0,247.4681,247.4681,247.0001,247.2989,1451.0
2025-04-25 15:15:00,248.21,248.44,248.21,248.25,800.0,247.1595,247.3885,247.1595,247.1993,800.0
2025-04-25 15:20:00,248.21,248.65,248.21,248.65,1867.0,247.1595,247.5976,247.1595,247.5976,1867.0
2025-04-25 15:25:00,248.53,248.53,248.17,248.25,2454.0,247.4781,247.4781,247.1196,247.1993,2454.0
2025-04-25 15:30:00,248.09,248.18,247.74,248.03,3700.0,247.04,247.1296,246.6914,246.9802,3700.0
2025-04-25 15:35:00,247.89,248.49,247.1,248.41,9782.0,246.8408,247.4383,246.0542,247.3586,9782.0
2025-04-25 15:40:00,248.43,248.57,248.26,248.42,3524.0,247.3785,247.5179,247.2092,247.3686,3524.0
2025-04-25 15:45:00,248.27,248.27,247.87,247.9,3209.0,247.2192,247.2192,246.8209,246.8508,3209.0
2025-04-25 15:50:00,247.89,248.91,247.88,248.78,4494.0,246.8408,247.8565,246.8308,247.727,4494.0
2025-04-25 15:55:00,248.63,248.69,248.23,248.26,26441.0,247.5777,247.6374,247.1794,247.2092,26441.0
2025-04-28 09:30:00,248.72,250.08,248.15,250.08,7261.0,247.6673,249.0215,247.0997,249.0215,7261.0
2025-04-28 09:35:00,250.28,250.28,249.56,249.56,333.0,249.2207,249.2207,248.5037,248.5037,333.0
2025-04-28 09:40:00,250.35,251.39,249.77,251.0,2242.0,249.2904,250.326,248.7128,249.9376,2242.0
2025-04-28 09:45:00,251.08,251.08,250.41,250.74,4015.0,250.0173,250.0173,249.3501,249.6787,4015.0
2025-04-28 09:50:00,250.84,250.92,250.24,250.24,2404.0,249.7783,249.858,249.1809,249.1809,2404.0
2025-04-28 09:55:00,249.82,249.86,249.68,249.69,1045.0,248.7626,248.8025,248.6232,248.6332,1045.0
2025-04-28 10:00:00,249.59,250.04,249.45,250.0,13277.0,248.5336,248.9817,248.3942,248.9419,13277.0
2025-04-28 10:05:00,250.1,250.69,250.0,250.69,5485.0,249.0415,249.629,248.9419,249.629,5485.0
2025-04-28 10:10:00,250.34,250.34,250.24,250.25,3632.0,249.2804,249.2804,249.1809,249.1908,3632.0
2025-04-28 10:15:00,250.65,250.85,250.44,250.48,1850.0,249.5891,249.7883,249.38,249.4198,1850.0
2025-04-28 10:20:00,250.53,251.16,250.52,251.13,4362.0,249.4696,250.097,249.4597,250.0671,4362.0
2025-04-28 10:25:00,251.31,251.31,250.53,250.57,4701.0,250.2463,250.2463,249.4696,249.5095,4701.0
2025-04-28 10:30:00,250.57,250.57,250.19,250.31,7192.0,249.5095,249.5095,249.1311,249.2506,7192.0
2025-04-28 10:35:00,250.47,250.94,250.46,250.75,500.0,249.4099,249.8779,249.3999,249.6887,500.0
2025-04-28 10:40:00,250.49,250.57,250.29,250.57,1150.0,249.4298,249.5095,249.2306,249.5095,1150.0
2025-04-28 10:45:00,250.54,250.56,250.34,250.47,1504.0,249.4796,249.4995,249.2804,249.4099,1504.0
2025-04-28 10:50:00,250.22,250.48,249.76,249.76,4646.0,249.1609,249.4198,248.7029,248.7029,4646.0
2025-04-28 10:55:00,249.61,249.92,249.35,249.36,600.0,248.5535,248.8622,248.2946,248.3046,600.0
2025-04-28 11:00:00,249.37,249.51,249.07,249.07,800.0,248.3145,248.4539,248.0158,248.0158,800.0
2025-04-28 11:05:00,249.34,249.34,248.38,248.38,400.0,248.2847,248.2847,247.3287,247.3287,400.0
2025-04-28 11:10:00,248.29,248.89,248.1,248.72,1457.0,247.2391,247.8366,247.0499,247.6673,1457.0
2025-04-28 11:15:00,248.66,248.66,248.48,248.48,200.0,247.6075,247.6075,247.4283,247.4283,200.0
2025-04-28 11:20:00,248.54,248.55,247.73,247.74,2004.0,247.4881,247.498,246.6815,246.6914,2004.0
2025-04-28 11:25:00,247.56,247.56,246.0,246.0,12034.0,246.5122,246.5122,244.9588,244.9588,12034.0
2025-04-28 11:30:00,246.52,246.93,246.52,246.59,3883.0,245.4766,245.8849,245.4766,245.5463,3883.0
2025-04-28 11:35:00,246.24,246.85,246.18,246.31,11041.0,245.1978,245.8052,245.138,245.2675,11041.0
2025-04-28 11:40:00,246.67,246.8,246.38,246.56,2815.0,245.626,245.7554,245.3372,245.5164,2815.0
2025-04-28 11:45:00,246.38,246.66,246.37,246.51,1075.0,245.3372,245.616,245.3272,245.4666,1075.0
2025-04-28 11:50:00,246.32,246.43,245.93,246.14,5624.0,245.2775,245.387,244.8891,245.0982,5624.0
2025-04-28 11:55:00,246.0,246.25,245.53,245.81,11444.0,244.9588,245.2077,244.4908,244.7696,11444.0
2025-04-28 12:00:00,245.81,245.96,245.43,245.43,2500.0,244.7696,244.919,244.3912,244.3912,2500.0
2025-04-28 12:05:00,245.39,245.59,245.3,245.45,6253.0,244.3514,244.5505,244.2618,244.4111,6253.0
2025-04-28 12:10:00,245.36,245.36,245.19,245.25,1252.0,244.3215,244.3215,244.1522,244.212,1252.0
2025-04-28 12:15:00,245.27,245.67,245.27,245.47,3090.0,244.2319,244.6302,244.2319,244.431,3090.0
2025-04-28 12:20:00,245.61,245.61,245.08,245.08,1308.0,244.5705,244.5705,244.0427,244.0427,1308.0
2025-04-28 12:25:00,245.24,245.24,244.68,244.77,400.0,244.202,244.202,243.6444,243.734,400.0
2025-04-28 12:30:00,244.79,245.2,244.79,244.98,1735.0,243.7539,244.1622,243.7539,243.9431,1735.0
2025-04-28 12:35:00,245.14,245.45,245.08,245.4,8071.0,244.1024,244.4111,244.0427,244.3613,8071.0
2025-04-28 12:40:00,245.26,245.68,245.12,245.52,7072.0,244.2219,244.6402,244.0825,244.4808,7072.0
2025-04-28 12:45:00,245.5,245.93,245.5,245.86,4441.0,244.4609,244.8891,244.4609,244.8194,4441.0
2025-04-28 12:50:00,245.81,246.1,245.44,245.44,2568.0,244.7696,245.0584,244.4012,244.4012,2568.0
2025-04-28 12:55:00,245.38,245.38,245.01,245.15,4689.0,244.3414,244.3414,243.973,244.1124,4689.0
2025-04-28 13:00:00,245.04,245.12,244.78,244.9,2041.0,244.0029,244.0825,243.744,243.8635,2041.0
2025-04-28 13:05:00,244.85,245.09,244.52,244.73,6971.0,243.8137,244.0527,243.4851,243.6942,6971.0
2025-04-28 13:10:00,244.53,244.83,244.38,244.42,2862.0,243.495,243.7938,243.3457,243.3855,2862.0
2025-04-28 13:15:00,244.6,244.91,244.59,244.88,1243.0,243.5647,243.8734,243.5548,243.8435,1243.0
2025-04-28 13:20:00,244.93,244.97,244.57,244.77,1647.0,243.8933,243.9332,243.5349,243.734,1647.0
2025-04-28 13:25:00,244.77,245.01,244.42,244.42,5844.0,243.734,243.973,243.3855,243.3855,5844.0
2025-04-28 13:30:00,244.53,244.53,244.15,244.51,3050.0,243.495,243.495,243.1166,243.4751,3050.0
2025-04-28 13:35:00,244.4,244.73,244.39,244.64,2602.0,243.3656,243.6942,243.3556,243.6046,2602.0
2025-04-28 13:40:00,244.64,244.8,244.36,244.62,4477.0,243.6046,243.7639,243.3257,243.5846,4477.0
2025-04-28 13:45:00,244.62,244.74,244.47,244.48,3002.0,243.5846,243.7041,243.4353,243.4452,3002.0
2025-04-28 13:50:00,244.54,244.87,244.51,244.87,12863.0,243.505,243.8336,243.4751,243.8336,12863.0
2025-04-28 13:55:00,244.9,245.29,244.85,245.18,5155.0,243.8635,244.2518,243.8137,244.1423,5155.0
2025-04-28 14:00:00,245.24,245.34,245.06,245.06,4901.0,244.202,244.3016,244.0228,244.0228,4901.0
2025-04-28 14:05:00,245.15,245.46,245.15,245.46,4770.0,244.1124,244.4211,244.1124,244.4211,4770.0
2025-04-28 14:10:00,245.5,245.5,245.02,245.23,7846.0,244.4609,244.4609,243.983,244.1921,7846.0
2025-04-28 14:15:00,245.3,245.3,245.01,245.16,2887.0,244.2618,244.2618,243.973,244.1224,2887.0
2025-04-28 14:20:00,245.13,245.77,244.95,245.76,7151.0,244.0925,244.7298,243.9132,244.7198,7151.0
2025-04-28 14:25:00,245.73,245.9,245.67,245.76,2565.0,244.6899,244.8592,244.6302,244.7198,2565.0
2025-04-28 14:30:00,245.77,245.98,245.76,245.79,1400.0,244.7298,244.9389,244.7198,244.7497,1400.0
2025-04-28 14:35:00,245.79,245.79,245.61,245.68,2058.0,244.7497,244.7497,244.5705,244.6402,2058.0
2025-04-28 14:40:00,245.58,245.9,245.58,245.72,1715.0,244.5406,244.8592,244.5406,244.68,1715.0
2025-04-28 14:45:00,245.6,245.99,245.57,245.84,1395.0,244.5605,244.9488,244.5306,244.7995,1395.0
2025-04-28 14:50:00,245.8,245.89,245.69,245.89,3232.0,244.7597,244.8493,244.6501,244.8493,3232.0
2025-04-28 14:55:00,245.75,245.86,245.69,245.85,1604.0,244.7099,244.8194,244.6501,244.8094,1604.0
2025-04-28 15:00:00,245.86,246.16,245.86,246.09,1211.0,244.8194,245.1181,244.8194,245.0484,1211.0
2025-04-28 15:05:00,246.05,246.15,245.92,245.92,3851.0,245.0086,245.1082,244.8791,244.8791,3851.0
2025-04-28 15:10:00,245.89,245.91,245.63,245.88,3009.0,244.8493,244.8692,244.5904,244.8393,3009.0
2025-04-28 15:15:00,245.86,245.89,245.74,245.82,1654.0,244.8194,244.8493,244.6999,244.7796,1654.0
2025-04-28 15:20:00,245.81,246.15,245.8,246.11,7136.0,244.7696,245.1082,244.7597,245.0683,7136.0
2025-04-28 15:25:00,245.99,246.01,245.67,245.67,6270.0,244.9488,244.9688,244.6302,244.6302,6270.0
2025-04-28 15:30:00,245.82,246.11,245.68,245.99,9235.0,244.7796,245.0683,244.6402,244.9488,9235.0
2025-04-28 15:35:00,245.91,246.18,245.3,245.79,8396.0,244.8692,245.138,244.2618,244.7497,8396.0
2025-04-28 15:40:00,245.8,246.29,245.73,246.27,3154.0,244.7597,245.2476,244.6899,245.2277,3154.0
2025-04-28 15:45:00,246.37,246.67,246.37,246.45,4676.0,245.3272,245.626,245.3272,245.4069,4676.0
2025-04-28 15:50:00,246.59,246.79,246.36,246.78,7660.0,245.5463,245.7455,245.3173,245.7355,7660.0
2025-04-28 15:55:00,246.65,246.77,246.34,246.5,22745.0,245.6061,245.7255,245.2974,245.4567,22745.0
2025-04-29 09:30:00,245.64,247.53,245.64,247.25,9268.0,244.6003,246.4823,244.6003,246.2035,9268.0
2025-04-29 09:35:00,247.25,248.44,246.88,246.89,815.0,246.2035,247.3885,245.8351,245.845,815.0
2025-04-29 09:40:00,246.91,247.56,246.14,246.66,1987.0,245.865,246.5122,245.0982,245.616,1987.0
2025-04-29 09:45:00,246.66,247.02,246.22,246.63,1401.0,245.616,245.9745,245.1779,245.5861,1401.0
2025-04-29 09:50:00,247.25,247.25,246.74,246.98,1247.0,246.2035,246.2035,245.6957,245.9347,1247.0
2025-04-29 09:55:00,246.96,247.47,246.74,246.75,13390.0,245.9147,246.4226,245.6957,245.7056,13390.0
2025-04-29 10:00:00,246.61,246.94,246.35,246.43,3652.0,245.5662,245.8948,245.3073,245.387,3652.0
2025-04-29 10:05:00,246.59,246.87,246.45,246.57,1515.0,245.5463,245.8251,245.4069,245.5264,1515.0
2025-04-29 10:10:00,246.65,246.65,246.12,246.13,1297.0,245.6061,245.6061,245.0783,245.0883,1297.0
2025-04-29 10:15:00,246.16,246.3,245.71,246.21,3364.0,245.1181,245.2575,244.67,245.1679,3364.0
2025-04-29 10:20:00,246.25,246.25,245.55,245.56,1290.0,245.2077,245.2077,244.5107,244.5207,1290.0
2025-04-29 10:25:00,245.16,245.16,244.77,244.78,630.0,244.1224,244.1224,243.734,243.744,630.0
2025-04-29 10:30:00,244.77,245.21,244.77,245.1,1326.0,243.734,244.1721,243.734,244.0626,1326.0
2025-04-29 10:35:00,245.64,246.2,245.64,246.2,605.0,244.6003,245.158,244.6003,245.158,605.0
2025-04-29 10:40:00,246.2,246.21,245.9,245.9,1121.0,245.158,245.1679,244.8592,244.8592,1121.0
2025-04-29 10:45:00,245.93,246.5,245.93,246.34,1433.0,244.8891,245.4567,244.8891,245.2974,1433.0
2025-04-29 10:50:00,246.34,246.67,246.33,246.67,854.0,245.2974,245.626,245.2874,245.626,854.0
2025-04-29 10:55:00,246.88,247.54,246.88,247.12,2821.0,245.8351,246.4923,245.8351,246.0741,2821.0
2025-04-29 11:00:00,247.13,247.5,246.78,246.87,2076.0,246.084,246.4525,245.7355,245.8251,2076.0
2025-04-29 11:05:00,246.75,246.96,246.58,246.96,2465.0,245.7056,245.9147,245.5364,245.9147,2465.0
2025-04-29 11:10:00,246.78,246.78,246.78,246.78,200.0,245.7355,245.7355,245.7355,245.7355,200.0
2025-04-29 11:15:00,246.76,246.76,246.51,246.52,525.0,245.7156,245.7156,245.4666,245.4766,525.0
2025-04-29 11:20:00,246.53,246.68,246.36,246.39,1387.0,245.4866,245.6359,245.3173,245.3472,1387.0
2025-04-29 11:25:00,246.51,247.03,246.5,247.03,1235.0,245.4666,245.9844,245.4567,245.9844,1235.0
2025-04-29 11:30:00,246.85,246.85,246.28,246.28,1415.0,245.8052,245.8052,245.2376,245.2376,1415.0
2025-04-29 11:35:00,246.17,246.66,246.17,246.66,2167.0,245.1281,245.616,245.1281,245.616,2167.0
2025-04-29 11:40:00,246.62,246.88,246.61,246.88,550.0,245.5762,245.8351,245.5662,245.8351,550.0
2025-04-29 11:45:00,246.77,247.04,246.73,246.73,1309.0,245.7255,245.9944,245.6857,245.6857,1309.0
2025-04-29 11:50:00,246.78,246.78,246.53,246.53,1733.0,245.7355,245.7355,245.4866,245.4866,1733.0
2025-04-29 11:55:00,246.54,246.54,246.33,246.49,500.0,245.4965,245.4965,245.2874,245.4467,500.0
2025-04-29 12:00:00,246.81,246.84,246.81,246.84,200.0,245.7654,245.7953,245.7654,245.7953,200.0
2025-04-29 12:05:00,247.2,247.88,247.02,247.69,4209.0,246.1537,246.8308,245.9745,246.6417,4209.0
2025-04-29 12:10:00,247.39,247.55,247.34,247.55,892.0,246.3429,246.5022,246.2931,246.5022,892.0
2025-04-29 12:15:00,247.55,247.57,247.34,247.34,1704.0,246.5022,246.5222,246.2931,246.2931,1704.0
2025-04-29 12:20:00,247.11,247.22,247.04,247.21,1479.0,246.0641,246.1736,245.9944,246.1637,1479.0
2025-04-29 12:25:00,247.19,247.19,247.0,247.03,834.0,246.1438,246.1438,245.9546,245.9844,834.0
2025-04-29 12:30:00,247.16,247.84,247.13,247.71,12861.0,246.1139,246.791,246.084,246.6616,12861.0
2025-04-29 12:35:00,247.44,247.75,247.32,247.41,6937.0,246.3927,246.7014,246.2732,246.3628,6937.0
2025-04-29 12:40:00,247.53,247.56,247.42,247.56,600.0,246.4823,246.5122,246.3728,246.5122,600.0
2025-04-29 12:45:00,247.44,247.45,246.77,246.79,16404.0,246.3927,246.4027,245.7255,245.7455,16404.0
2025-04-29 12:50:00,246.9,247.1,246.9,246.97,1701.0,245.855,246.0542,245.855,245.9247,1701.0
2025-04-29 12:55:00,246.97,247.1,246.44,246.76,11242.0,245.9247,246.0542,245.3969,245.7156,11242.0
2025-04-29 13:00:00,246.6,246.93,246.43,246.87,1962.0,245.5563,245.8849,245.387,245.8251,1962.0
2025-04-29 13:05:00,246.76,246.82,246.76,246.81,400.0,245.7156,245.7753,245.7156,245.7654,400.0
2025-04-29 13:10:00,246.65,246.95,246.58,246.71,2526.0,245.6061,245.9048,245.5364,245.6658,2526.0
2025-04-29 13:15:00,246.85,247.35,246.81,247.34,1362.0,245.8052,246.3031,245.7654,246.2931,1362.0
2025-04-29 13:20:00,247.26,247.31,247.26,247.31,400.0,246.2135,246.2633,246.2135,246.2633,400.0
2025-04-29 13:25:00,247.3,247.43,247.21,247.43,1271.0,246.2533,246.3828,246.1637,246.3828,1271.0
2025-04-29 13:30:00,247.34,247.49,247.33,247.33,1886.0,246.2931,246.4425,246.2832,246.2832,1886.0
2025-04-29 13:35:00,247.38,247.58,247.38,247.58,936.0,246.333,246.5321,246.333,246.5321,936.0
2025-04-29 13:40:00,247.63,248.17,247.63,248.17,1808.0,246.5819,247.1196,246.5819,247.1196,1808.0
2025-04-29 13:45:00,248.01,248.71,248.0,248.54,2610.0,246.9603,247.6573,246.9503,247.4881,2610.0
2025-04-29 13:50:00,248.48,248.57,248.42,248.57,518.0,247.4283,247.5179,247.3686,247.5179,518.0
2025-04-29 13:55:00,248.54,249.04,248.43,248.52,3726.0,247.4881,247.9859,247.3785,247.4681,3726.0
2025-04-29 14:00:00,248.39,248.79,248.39,248.79,700.0,247.3387,247.737,247.3387,247.737,700.0
2025-04-29 14:05:00,248.8,248.81,248.38,248.51,3076.0,247.747,247.7569,247.3287,247.4582,3076.0
2025-04-29 14:10:00,248.37,248.41,248.13,248.13,2088.0,247.3188,247.3586,247.0798,247.0798,2088.0
2025-04-29 14:15:00,248.28,248.28,248.14,248.14,1008.0,247.2292,247.2292,247.0897,247.0897,1008.0
2025-04-29 14:20:00,248.14,248.2,247.93,248.02,1989.0,247.0897,247.1495,246.8806,246.9703,1989.0
2025-04-29 14:25:00,248.02,248.02,247.51,247.97,2232.0,246.9703,246.9703,246.4624,246.9205,2232.0
2025-04-29 14:30:00,247.91,247.91,247.73,247.73,700.0,246.8607,246.8607,246.6815,246.6815,700.0
2025-04-29 14:35:00,247.91,248.07,247.91,248.06,500.0,246.8607,247.02,246.8607,247.0101,500.0
2025-04-29 14:40:00,248.14,248.15,247.74,247.99,2998.0,247.0897,247.0997,246.6914,246.9404,2998.0
2025-04-29 14:45:00,247.91,247.91,247.74,247.86,1000.0,246.8607,246.8607,246.6914,246.8109,1000.0
2025-04-29 14:50:00,247.74,248.15,247.56,247.86,3695.0,246.6914,247.0997,246.5122,246.8109,3695.0
2025-04-29 14:55:00,247.73,247.9,247.71,247.71,1250.0,246.6815,246.8508,246.6616,246.6616,1250.0
2025-04-29 15:00:00,247.86,248.06,247.85,247.98,900.0,246.8109,247.0101,246.801,246.9304,900.0
2025-04-29 15:05:00,247.98,248.12,247.71,247.71,2974.0,246.9304,247.0698,246.6616,246.6616,2974.0
2025-04-29 15:10:00,247.71,248.18,247.7,248.03,1778.0,246.6616,247.1296,246.6516,246.9802,1778.0
2025-04-29 15:15:00,248.03,248.11,247.88,248.02,900.0,246.9802,247.0599,246.8308,246.9703,900.0
2025-04-29 15:20:00,248.02,248.16,247.97,248.16,2247.0,246.9703,247.1097,246.9205,247.1097,2247.0
2025-04-29 15:25:00,247.91,247.94,247.81,247.91,2100.0,246.8607,246.8906,246.7611,246.8607,2100.0
2025-04-29 15:30:00,248.06,248.07,247.74,247.86,2534.0,247.0101,247.02,246.6914,246.8109,2534.0
2025-04-29 15:35:00,247.73,247.92,247.6,247.82,2550.0,246.6815,246.8707,246.552,246.7711,2550.0
2025-04-29 15:40:00,247.67,247.84,247.39,247.67,2266.0,246.6217,246.791,246.3429,246.6217,2266.0
2025-04-29 15:45:00,247.64,248.22,247.63,248.09,9339.0,246.5919,247.1694,246.5819,247.04,9339.0
2025-04-29 15:50:00,247.95,248.78,247.95,248.45,9115.0,246.9006,247.727,246.9006,247.3984,9115.0
2025-04-29 15:55:00,248.42,248.42,247.54,247.58,32620.0,247.3686,247.3686,246.4923,246.5321,32620.0
2025-04-30 09:30:00,244.35,244.73,241.56,241.56,15840.0,243.3158,243.6942,240.5376,240.5376,15840.0
2025-04-30 09:35:00,242.48,243.25,242.01,242.28,4030.0,241.4537,242.2204,240.9857,241.2546,4030.0
2025-04-30 09:40:00,242.05,242.07,240.77,241.8,4824.0,241.0255,241.0454,239.7509,240.7766,4824.0
2025-04-30 09:45:00,241.8,242.28,241.68,242.28,922.0,240.7766,241.2546,240.6571,241.2546,922.0
2025-04-30 09:50:00,242.06,242.06,241.46,241.5,2023.0,241.0355,241.0355,240.438,240.4779,2023.0
2025-04-30 09:55:00,241.15,241.57,240.13,240.68,8136.0,240.1293,240.5476,239.1137,239.6613,8136.0
2025-04-30 10:00:00,241.3,242.11,240.67,242.06,3914.0,240.2787,241.0853,239.6514,241.0355,3914.0
2025-04-30 10:05:00,242.0,242.0,241.52,241.82,1567.0,240.9757,240.9757,240.4978,240.7965,1567.0
2025-04-30 10:10:00,242.14,242.98,242.14,242.98,1816.0,241.1151,241.9516,241.1151,241.9516,1816.0
2025-04-30 10:15:00,242.68,242.69,242.26,242.26,1244.0,241.6529,241.6628,241.2346,241.2346,1244.0
2025-04-30 10:20:00,242.73,243.05,242.56,243.05,1524.0,241.7026,242.0213,241.5334,242.0213,1524.0
2025-04-30 10:25:00,243.0,243.95,242.99,243.78,2862.0,241.9715,242.9175,241.9615,242.7482,2862.0
2025-04-30 10:30:00,243.79,243.91,243.43,243.71,1967.0,242.7582,242.8777,242.3997,242.6785,1967.0
2025-04-30 10:35:00,243.29,243.29,242.56,242.69,1125.0,242.2603,242.2603,241.5334,241.6628,1125.0
2025-04-30 10:40:00,242.69,243.08,242.66,243.08,4963.0,241.6628,242.0512,241.6329,242.0512,4963.0
2025-04-30 10:45:00,242.82,242.85,242.59,242.61,3007.0,241.7923,241.8221,241.5632,241.5832,3007.0
2025-04-30 10:50:00,242.6,243.05,242.32,242.51,4312.0,241.5732,242.0213,241.2944,241.4836,4312.0
2025-04-30 10:55:00,242.49,243.02,242.48,242.79,2450.0,241.4637,241.9914,241.4537,241.7624,2450.0
2025-04-30 11:00:00,242.8,243.28,242.79,243.09,4687.0,241.7723,242.2503,241.7624,242.0611,4687.0
2025-04-30 11:05:00,243.09,243.6,243.09,243.6,12608.0,242.0611,242.569,242.0611,242.569,12608.0
2025-04-30 11:10:00,243.93,244.25,243.84,244.25,753.0,242.8976,243.2162,242.8079,243.2162,753.0
2025-04-30 11:15:00,244.03,244.39,243.89,244.31,4421.0,242.9971,243.3556,242.8577,243.276,4421.0
2025-04-30 11:20:00,244.24,244.86,244.24,244.81,989.0,243.2063,243.8236,243.2063,243.7738,989.0
2025-04-30 11:25:00,244.62,244.62,244.29,244.59,905.0,243.5846,243.5846,243.256,243.5548,905.0
2025-04-30 11:30:00,244.49,244.68,244.3,244.68,1417.0,243.4552,243.6444,243.266,243.6444,1417.0
2025-04-30 11:35:00,244.95,244.95,244.69,244.86,726.0,243.9132,243.9132,243.6544,243.8236,726.0
2025-04-30 11:40:00,244.98,245.6,244.8,245.36,28750.0,243.9431,244.5605,243.7639,244.3215,28750.0
2025-04-30 11:45:00,245.43,245.63,245.4,245.63,1012.0,244.3912,244.5904,244.3613,244.5904,1012.0
2025-04-30 11:50:00,245.45,245.92,245.41,245.41,2271.0,244.4111,244.8791,244.3713,244.3713,2271.0
2025-04-30 11:55:00,245.37,245.37,245.14,245.22,1758.0,244.3315,244.3315,244.1024,244.1821,1758.0
2025-04-30 12:00:00,245.43,245.66,245.33,245.4,1234.0,244.3912,244.6202,244.2916,244.3613,1234.0
2025-04-30 12:05:00,245.56,245.76,245.54,245.59,1400.0,244.5207,244.7198,244.5008,244.5505,1400.0
2025-04-30 12:10:00,245.56,245.6,245.04,245.07,3501.0,244.5207,244.5605,244.0029,244.0327,3501.0
2025-04-30 12:15:00,245.19,245.19,244.72,244.78,2080.0,244.1522,244.1522,243.6842,243.744,2080.0
2025-04-30 12:20:00,244.87,244.89,243.86,243.91,3256.0,243.8336,243.8535,242.8279,242.8777,3256.0
2025-04-30 12:25:00,244.09,244.47,243.61,244.09,6007.0,243.0569,243.4353,242.5789,243.0569,6007.0
2025-04-30 12:30:00,243.99,244.15,243.81,244.15,2188.0,242.9573,243.1166,242.7781,243.1166,2188.0
2025-04-30 12:35:00,243.89,244.49,243.71,244.49,2695.0,242.8577,243.4552,242.6785,243.4552,2695.0
2025-04-30 12:40:00,244.81,244.82,244.59,244.59,200.0,243.7738,243.7838,243.5548,243.5548,200.0
2025-04-30 12:45:00,244.65,244.79,244.41,244.79,825.0,243.6145,243.7539,243.3755,243.7539,825.0
2025-04-30 12:50:00,244.5,245.04,244.42,244.96,2061.0,243.4652,244.0029,243.3855,243.9232,2061.0
2025-04-30 12:55:00,244.99,244.99,244.74,244.74,722.0,243.9531,243.9531,243.7041,243.7041,722.0
2025-04-30 13:00:00,244.77,244.89,244.54,244.55,790.0,243.734,243.8535,243.505,243.5149,790.0
2025-04-30 13:05:00,244.59,244.59,244.06,244.29,2512.0,243.5548,243.5548,243.027,243.256,2512.0
2025-04-30 13:10:00,244.06,244.19,243.37,243.8,4450.0,243.027,243.1565,242.3399,242.7681,4450.0
2025-04-30 13:15:00,243.8,244.3,243.8,244.3,1095.0,242.7681,243.266,242.7681,243.266,1095.0
2025-04-30 13:20:00,244.34,244.42,244.23,244.42,800.0,243.3058,243.3855,243.1963,243.3855,800.0
2025-04-30 13:25:00,244.41,244.89,244.31,244.88,1904.0,243.3755,243.8535,243.276,243.8435,1904.0
2025-04-30 13:30:00,244.65,244.77,244.46,244.75,1100.0,243.6145,243.734,243.4253,243.7141,1100.0
2025-04-30 13:35:00,244.75,245.0,244.55,244.82,2026.0,243.7141,243.963,243.5149,243.7838,2026.0
2025-04-30 13:40:00,245.06,245.36,244.91,245.36,983.0,244.0228,244.3215,243.8734,244.3215,983.0
2025-04-30 13:45:00,245.26,245.26,245.02,245.16,990.0,244.2219,244.2219,243.983,244.1224,990.0
2025-04-30 13:50:00,245.18,245.43,245.13,245.24,3180.0,244.1423,244.3912,244.0925,244.202,3180.0
2025-04-30 13:55:00,245.24,245.24,245.05,245.22,1133.0,244.202,244.202,244.0128,244.1821,1133.0
2025-04-30 14:00:00,244.9,245.14,244.89,245.14,725.0,243.8635,244.1024,243.8535,244.1024,725.0
2025-04-30 14:05:00,244.9,245.89,244.9,245.33,6572.0,243.8635,244.8493,243.8635,244.2916,6572.0
2025-04-30 14:10:00,245.55,245.66,245.25,245.25,901.0,244.5107,244.6202,244.212,244.212,901.0
2025-04-30 14:15:00,245.4,245.64,245.25,245.59,12352.0,244.3613,244.6003,244.212,244.5505,12352.0
2025-04-30 14:20:00,245.76,245.76,245.65,245.68,400.0,244.7198,244.7198,244.6103,244.6402,400.0
2025-04-30 14:25:00,245.68,245.76,245.16,245.28,2479.0,244.6402,244.7198,244.1224,244.2419,2479.0
2025-04-30 14:30:00,245.65,245.65,245.64,245.65,300.0,244.6103,244.6103,244.6003,244.6103,300.0
2025-04-30 14:35:00,245.51,245.51,244.75,244.98,1329.0,244.4709,244.4709,243.7141,243.9431,1329.0
2025-04-30 14:40:00,245.2,245.2,244.77,244.9,500.0,244.1622,244.1622,243.734,243.8635,500.0
2025-04-30 14:45:00,244.72,245.34,244.72,245.28,1504.0,243.6842,244.3016,243.6842,244.2419,1504.0
2025-04-30 14:50:00,245.14,245.28,244.65,244.73,4144.0,244.1024,244.2419,243.6145,243.6942,4144.0
2025-04-30 14:55:00,244.73,244.87,244.54,244.54,13976.0,243.6942,243.8336,243.505,243.505,13976.0
2025-04-30 15:00:00,244.7,244.91,244.61,244.82,4358.0,243.6643,243.8734,243.5747,243.7838,4358.0
2025-04-30 15:05:00,244.89,245.01,244.89,244.99,600.0,243.8535,243.973,243.8535,243.9531,600.0
2025-04-30 15:10:00,244.91,245.1,244.9,244.95,5452.0,243.8734,244.0626,243.8635,243.9132,5452.0
2025-04-30 15:15:00,244.9,244.9,244.69,244.69,2571.0,243.8635,243.8635,243.6544,243.6544,2571.0
2025-04-30 15:20:00,244.67,244.91,244.62,244.66,3523.0,243.6344,243.8734,243.5846,243.6245,3523.0
2025-04-30 15:25:00,244.59,244.76,244.46,244.66,13497.0,243.5548,243.7241,243.4253,243.6245,13497.0
2025-04-30 15:30:00,244.44,244.62,244.34,244.5,4197.0,243.4054,243.5846,243.3058,243.4652,4197.0
2025-04-30 15:35:00,244.19,244.75,244.19,244.53,4687.0,243.1565,243.7141,243.1565,243.495,4687.0
2025-04-30 15:40:00,244.55,245.26,244.55,245.26,6884.0,243.5149,244.2219,243.5149,244.2219,6884.0
2025-04-30 15:45:00,245.24,246.11,245.24,246.03,14162.0,244.202,245.0683,244.202,244.9887,14162.0
2025-04-30 15:50:00,246.31,247.74,246.13,247.45,8518.0,245.2675,246.6914,245.0883,246.4027,8518.0
2025-04-30 15:55:00,247.31,247.75,246.98,247.67,95456.0,246.2633,246.7014,245.9347,246.6217,95456.0
2025-05-01 09:30:00,249.05,249.72,246.98,246.98,8512.0,247.9959,248.6631,245.9347,245.9347,8512.0
2025-05-01 09:35:00,248.85,250.44,248.85,249.68,784.0,247.7967,249.38,247.7967,248.6232,784.0
2025-05-01 09:40:00,249.85,250.18,249.51,249.72,1177.0,248.7925,249.1211,248.4539,248.6631,1177.0
2025-05-01 09:45:00,250.35,251.26,250.12,250.9,10569.0,249.2904,250.1965,249.0614,249.8381,10569.0
2025-05-01 09:50:00,251.12,251.61,250.71,251.0,4850.0,250.0571,250.5451,249.6489,249.9376,4850.0
2025-05-01 09:55:00,250.91,250.91,249.89,249.89,3269.0,249.848,249.848,248.8323,248.8323,3269.0
2025-05-01 10:00:00,250.44,251.78,250.27,251.57,4546.0,249.38,250.7143,249.2107,250.5052,4546.0
2025-05-01 10:05:00,251.68,252.18,251.28,251.5,8797.0,250.6148,251.1126,250.2165,250.4355,8797.0
2025-05-01 10:10:00,250.88,251.22,250.64,250.88,5688.0,249.8182,250.1567,249.5792,249.8182,5688.0
2025-05-01 10:15:00,250.84,250.99,250.83,250.98,2400.0,249.7783,249.9277,249.7684,249.9177,2400.0
2025-05-01 10:20:00,251.04,251.65,251.03,251.65,1444.0,249.9775,250.5849,249.9675,250.5849,1444.0
2025-05-01 10:25:00,251.58,251.58,251.4,251.47,800.0,250.5152,250.5152,250.336,250.4057,800.0
2025-05-01 10:30:00,251.47,251.47,250.74,251.0,5045.0,250.4057,250.4057,249.6787,249.9376,5045.0
2025-05-01 10:35:00,251.01,251.72,251.0,251.72,2390.0,249.9476,250.6546,249.9376,250.6546,2390.0
2025-05-01 10:40:00,251.76,251.76,251.43,251.43,900.0,250.6944,250.6944,250.3658,250.3658,900.0
2025-05-01 10:45:00,251.4,252.03,251.4,252.02,1497.0,250.336,250.9633,250.336,250.9533,1497.0
2025-05-01 10:50:00,252.0,252.15,252.0,252.15,600.0,250.9334,251.0828,250.9334,251.0828,600.0
2025-05-01 10:55:00,252.15,252.55,252.14,252.55,700.0,251.0828,251.4811,251.0728,251.4811,700.0
2025-05-01 11:00:00,252.49,252.49,251.95,252.11,3169.0,251.4213,251.4213,250.8836,251.0429,3169.0
2025-05-01 11:05:00,252.11,252.24,251.89,251.99,1800.0,251.0429,251.1724,250.8239,250.9235,1800.0
2025-05-01 11:10:00,251.82,251.99,251.8,251.94,3525.0,250.7542,250.9235,250.7343,250.8737,3525.0
2025-05-01 11:15:00,252.1,252.47,251.99,252.39,2159.0,251.033,251.4014,250.9235,251.3218,2159.0
2025-05-01 11:20:00,252.4,252.63,252.38,252.63,1798.0,251.3317,251.5607,251.3118,251.5607,1798.0
2025-05-01 11:25:00,252.67,252.87,252.66,252.85,3895.0,251.6006,251.7997,251.5906,251.7798,3895.0
2025-05-01 11:30:00,252.7,252.71,252.07,252.4,2943.0,251.6304,251.6404,251.0031,251.3317,2943.0
2025-05-01 11:35:00,252.41,252.79,252.4,252.63,6496.0,251.3417,251.7201,251.3317,251.5607,6496.0
2025-05-01 11:40:00,252.41,252.41,251.52,251.52,1805.0,251.3417,251.3417,250.4554,250.4554,1805.0
2025-05-01 11:45:00,251.39,251.55,251.25,251.39,1119.0,250.326,250.4853,250.1866,250.326,1119.0
2025-05-01 11:50:00,251.37,251.39,251.11,251.22,2452.0,250.3061,250.326,250.0472,250.1567,2452.0
2025-05-01 11:55:00,251.03,251.03,249.96,250.25,29167.0,249.9675,249.9675,248.902,249.1908,29167.0
2025-05-01 12:00:00,250.29,250.57,250.14,250.14,866.0,249.2306,249.5095,249.0813,249.0813,866.0
2025-05-01 12:05:00,250.51,250.71,250.51,250.69,1014.0,249.4497,249.6489,249.4497,249.629,1014.0
2025-05-01 12:10:00,250.57,250.57,249.93,250.01,1368.0,249.5095,249.5095,248.8722,248.9518,1368.0
2025-05-01 12:15:00,249.85,249.95,249.6,249.6,3384.0,248.7925,248.8921,248.5436,248.5436,3384.0
2025-05-01 12:20:00,249.6,249.73,249.6,249.7,1210.0,248.5436,248.673,248.5436,248.6431,1210.0
2025-05-01 12:25:00,249.46,249.83,249.42,249.72,3257.0,248.4042,248.7726,248.3643,248.6631,3257.0
2025-05-01 12:30:00,249.72,250.39,249.71,250.39,8575.0,248.6631,249.3302,248.6531,249.3302,8575.0
2025-05-01 12:35:00,250.5,250.77,250.41,250.55,1018.0,249.4398,249.7086,249.3501,249.4895,1018.0
2025-05-01 12:40:00,250.5,250.65,250.21,250.54,5046.0,249.4398,249.5891,249.151,249.4796,5046.0
2025-05-01 12:45:00,250.39,250.55,250.11,250.21,1550.0,249.3302,249.4895,249.0514,249.151,1550.0
2025-05-01 12:50:00,250.21,250.48,249.96,250.3,3148.0,249.151,249.4198,248.902,249.2406,3148.0
2025-05-01 12:55:00,250.09,250.32,250.08,250.14,1400.0,249.0315,249.2605,249.0215,249.0813,1400.0
2025-05-01 13:00:00,250.32,251.02,250.32,251.02,2000.0,249.2605,249.9576,249.2605,249.9576,2000.0
2025-05-01 13:05:00,250.75,251.28,250.75,251.24,1461.0,249.6887,250.2165,249.6887,250.1766,1461.0
2025-05-01 13:10:00,251.24,251.31,250.88,250.88,3094.0,250.1766,250.2463,249.8182,249.8182,3094.0
2025-05-01 13:15:00,251.07,251.42,251.07,251.13,4476.0,250.0073,250.3559,250.0073,250.0671,4476.0
2025-05-01 13:20:00,251.11,251.4,251.11,251.25,1618.0,250.0472,250.336,250.0472,250.1866,1618.0
2025-05-01 13:25:00,251.19,251.19,250.88,251.0,1201.0,250.1268,250.1268,249.8182,249.9376,1201.0
2025-05-01 13:30:00,250.88,251.12,250.88,251.12,3155.0,249.8182,250.0571,249.8182,250.0571,3155.0
2025-05-01 13:35:00,250.96,251.25,250.79,250.91,2592.0,249.8978,250.1866,249.7285,249.848,2592.0
2025-05-01 13:40:00,250.77,250.77,249.99,249.99,1749.0,249.7086,249.7086,248.9319,248.9319,1749.0
2025-05-01 13:45:00,250.23,250.38,249.99,250.34,1315.0,249.1709,249.3203,248.9319,249.2804,1315.0
2025-05-01 13:50:00,250.4,250.47,249.87,249.87,1765.0,249.3402,249.4099,248.8124,248.8124,1765.0
2025-05-01 13:55:00,250.13,250.19,249.96,250.18,771.0,249.0713,249.1311,248.902,249.1211,771.0
2025-05-01 14:00:00,250.09,250.37,250.09,250.32,2259.0,249.0315,249.3103,249.0315,249.2605,2259.0
2025-05-01 14:05:00,250.49,250.68,250.25,250.57,1900.0,249.4298,249.619,249.1908,249.5095,1900.0
2025-05-01 14:10:00,250.57,250.74,250.54,250.72,1288.0,249.5095,249.6787,249.4796,249.6588,1288.0
2025-05-01 14:15:00,250.77,250.91,250.56,250.66,1130.0,249.7086,249.848,249.4995,249.5991,1130.0
2025-05-01 14:20:00,250.76,251.18,250.6,251.0,5733.0,249.6987,250.1169,249.5393,249.9376,5733.0
2025-05-01 14:25:00,250.9,250.92,250.5,250.75,5968.0,249.8381,249.858,249.4398,249.6887,5968.0
2025-05-01 14:30:00,250.82,251.1,250.7,250.91,9994.0,249.7584,250.0372,249.6389,249.848,9994.0
2025-05-01 14:35:00,250.87,251.11,250.87,251.1,1120.0,249.8082,250.0472,249.8082,250.0372,1120.0
2025-05-01 14:40:00,250.99,251.13,250.93,251.13,1450.0,249.9277,250.0671,249.8679,250.0671,1450.0
2025-05-01 14:45:00,251.22,251.37,251.0,251.14,1799.0,250.1567,250.3061,249.9376,250.0771,1799.0
2025-05-01 14:50:00,251.33,251.38,250.98,251.15,2419.0,250.2662,250.316,249.9177,250.087,2419.0
2025-05-01 14:55:00,251.27,251.37,251.12,251.33,1890.0,250.2065,250.3061,250.0571,250.2662,1890.0
2025-05-01 15:00:00,251.11,251.34,251.03,251.33,2425.0,250.0472,250.2762,249.9675,250.2662,2425.0
2025-05-01 15:05:00,251.19,251.3,251.0,251.12,1593.0,250.1268,250.2364,249.9376,250.0571,1593.0
2025-05-01 15:10:00,251.12,251.2,250.79,251.2,4420.0,250.0571,250.1368,249.7285,250.1368,4420.0
2025-05-01 15:15:00,251.13,251.34,251.12,251.21,1302.0,250.0671,250.2762,250.0571,250.1468,1302.0
2025-05-01 15:20:00,251.35,251.72,251.35,251.71,1723.0,250.2862,250.6546,250.2862,250.6446,1723.0
2025-05-01 15:25:00,251.64,251.79,251.63,251.72,1257.0,250.5749,250.7243,250.565,250.6546,1257.0
2025-05-01 15:30:00,251.8,251.91,251.66,251.82,1887.0,250.7343,250.8438,250.5948,250.7542,1887.0
2025-05-01 15:35:00,251.62,251.86,251.5,251.5,3445.0,250.555,250.794,250.4355,250.4355,3445.0
2025-05-01 15:40:00,251.56,251.71,251.41,251.6,4140.0,250.4953,250.6446,250.3459,250.5351,4140.0
2025-05-01 15:45:00,251.62,251.96,251.47,251.96,6285.0,250.555,250.8936,250.4057,250.8936,6285.0
2025-05-01 15:50:00,251.41,251.41,250.57,250.77,6710.0,250.3459,250.3459,249.5095,249.7086,6710.0
2025-05-01 15:55:00,250.61,250.69,249.12,249.16,35499.0,249.5493,249.629,248.0656,248.1054,35499.0
2025-05-02 09:30:00,253.6,253.6,253.6,253.6,200.0,252.5266,252.5266,252.5266,252.5266,200.0
2025-05-02 09:35:00,254.95,257.27,254.64,255.43,11433.0,253.8709,256.1811,253.5622,254.3489,11433.0
2025-05-02 09:40:00,255.41,255.41,254.83,254.83,700.0,254.329,254.329,253.7514,253.7514,700.0
2025-05-02 09:45:00,254.92,254.92,253.41,254.69,4272.0,253.8411,253.8411,252.3374,253.612,4272.0
2025-05-02 09:50:00,253.49,254.1,252.93,253.24,5507.0,252.4171,253.0245,251.8595,252.1682,5507.0
2025-05-02 09:55:00,253.24,253.3,252.58,253.02,8742.0,252.1682,252.2279,251.511,251.9491,8742.0
2025-05-02 10:00:00,253.0,253.99,252.77,253.66,15064.0,251.9292,252.915,251.7002,252.5864,15064.0
2025-05-02 10:05:00,253.85,254.32,253.83,254.32,9288.0,252.7756,253.2436,252.7557,253.2436,9288.0
2025-05-02 10:10:00,254.5,254.82,253.92,254.05,2770.0,253.4228,253.7415,252.8453,252.9747,2770.0
2025-05-02 10:15:00,254.48,254.6,254.45,254.59,1859.0,253.4029,253.5224,253.373,253.5124,1859.0
2025-05-02 10:20:00,254.17,254.49,254.09,254.31,1150.0,253.0942,253.4129,253.0146,253.2336,1150.0
2025-05-02 10:25:00,254.31,254.62,254.28,254.4,3340.0,253.2336,253.5423,253.2038,253.3233,3340.0
2025-05-02 10:30:00,254.38,254.38,254.04,254.24,6069.0,253.3033,253.3033,252.9648,253.1639,6069.0
2025-05-02 10:35:00,254.27,254.27,253.37,253.39,3134.0,253.1938,253.1938,252.2976,252.3175,3134.0
2025-05-02 10:40:00,253.17,253.17,252.72,252.98,605.0,252.0985,252.0985,251.6504,251.9093,605.0
2025-05-02 10:45:00,252.98,253.52,252.97,253.34,8688.0,251.9093,252.447,251.8993,252.2677,8688.0
2025-05-02 10:50:00,253.16,253.53,253.1,253.28,5029.0,252.0885,252.4569,252.0288,252.208,5029.0
2025-05-02 10:55:00,253.51,253.51,252.82,252.82,1306.0,252.437,252.437,251.7499,251.7499,1306.0
2025-05-02 11:00:00,253.3,253.58,253.28,253.58,12289.0,252.2279,252.5067,252.208,252.5067,12289.0
2025-05-02 11:05:00,253.58,253.63,253.22,253.23,4821.0,252.5067,252.5565,252.1482,252.1582,4821.0
2025-05-02 11:10:00,253.36,253.42,253.09,253.41,1020.0,252.2877,252.3474,252.0188,252.3374,1020.0
2025-05-02 11:15:00,253.32,253.52,253.31,253.33,5236.0,252.2478,252.447,252.2379,252.2578,5236.0
2025-05-02 11:20:00,253.42,253.42,253.12,253.26,800.0,252.3474,252.3474,252.0487,252.1881,800.0
2025-05-02 11:25:00,253.05,253.05,252.64,252.75,1500.0,251.979,251.979,251.5707,251.6802,1500.0
2025-05-02 11:30:00,252.61,253.54,252.61,253.52,4809.0,251.5408,252.4669,251.5408,252.447,4809.0
2025-05-02 11:35:00,253.28,253.56,252.95,253.45,2999.0,252.208,252.4868,251.8794,252.3773,2999.0
2025-05-02 11:40:00,253.42,253.72,253.42,253.46,1985.0,252.3474,252.6461,252.3474,252.3872,1985.0
2025-05-02 11:45:00,253.46,253.76,253.29,253.37,8907.0,252.3872,252.686,252.218,252.2976,8907.0
2025-05-02 11:50:00,253.33,253.37,253.2,253.3,2280.0,252.2578,252.2976,252.1283,252.2279,2280.0
2025-05-02 11:55:00,253.34,253.49,253.28,253.49,900.0,252.2677,252.4171,252.208,252.4171,900.0
2025-05-02 12:00:00,253.49,254.27,253.34,254.26,18756.0,252.4171,253.1938,252.2677,253.1838,18756.0
2025-05-02 12:05:00,254.36,254.98,254.21,254.97,12434.0,253.2834,253.9008,253.1341,253.8908,12434.0
2025-05-02 12:10:00,254.89,255.0,254.63,255.0,6173.0,253.8112,253.9207,253.5523,253.9207,6173.0
2025-05-02 12:15:00,255.14,255.63,255.14,255.48,5678.0,254.0601,254.548,254.0601,254.3987,5678.0
2025-05-02 12:20:00,255.5,255.54,255.27,255.31,2074.0,254.4186,254.4584,254.1896,254.2294,2074.0
2025-05-02 12:25:00,255.3,255.34,254.71,254.71,4701.0,254.2194,254.2593,253.6319,253.6319,4701.0
2025-05-02 12:30:00,254.71,254.95,254.71,254.93,3375.0,253.6319,253.8709,253.6319,253.851,3375.0
2025-05-02 12:35:00,254.93,255.43,254.92,255.43,2495.0,253.851,254.3489,253.8411,254.3489,2495.0
2025-05-02 12:40:00,255.32,255.46,255.17,255.32,1417.0,254.2394,254.3788,254.09,254.2394,1417.0
2025-05-02 12:45:00,255.33,255.34,255.28,255.28,350.0,254.2493,254.2593,254.1995,254.1995,350.0
2025-05-02 12:50:00,255.06,255.52,255.01,255.17,5854.0,253.9805,254.4385,253.9307,254.09,5854.0
2025-05-02 12:55:00,255.22,255.22,254.98,255.13,1422.0,254.1398,254.1398,253.9008,254.0502,1422.0
2025-05-02 13:00:00,255.13,255.41,254.84,254.84,54848.0,254.0502,254.329,253.7614,253.7614,54848.0
2025-05-02 13:05:00,254.86,254.87,254.54,254.6,3089.0,253.7813,253.7913,253.4627,253.5224,3089.0
2025-05-02 13:10:00,254.34,254.36,254.29,254.31,400.0,253.2635,253.2834,253.2137,253.2336,400.0
2025-05-02 13:15:00,254.07,254.07,253.59,253.94,1925.0,252.9946,252.9946,252.5167,252.8652,1925.0
2025-05-02 13:20:00,253.93,254.11,253.18,253.41,4670.0,252.8552,253.0345,252.1084,252.3374,4670.0
2025-05-02 13:25:00,253.48,253.9,253.4,253.61,2156.0,252.4071,252.8254,252.3275,252.5366,2156.0
2025-05-02 13:30:00,253.68,253.89,253.67,253.79,1217.0,252.6063,252.8154,252.5963,252.7158,1217.0
2025-05-02 13:35:00,253.77,254.43,253.76,254.37,2759.0,252.6959,253.3531,252.686,253.2934,2759.0
2025-05-02 13:40:00,254.3,254.3,253.89,254.1,2634.0,253.2237,253.2237,252.8154,253.0245,2634.0
2025-05-02 13:45:00,254.1,254.66,254.04,254.04,2253.0,253.0245,253.5822,252.9648,252.9648,2253.0
2025-05-02 13:50:00,253.96,254.26,253.89,254.26,1600.0,252.8851,253.1838,252.8154,253.1838,1600.0
2025-05-02 13:55:00,254.01,254.24,254.0,254.01,1800.0,252.9349,253.1639,252.9249,252.9349,1800.0
2025-05-02 14:00:00,254.22,254.35,254.21,254.21,3011.0,253.144,253.2735,253.1341,253.1341,3011.0
2025-05-02 14:05:00,254.35,254.48,254.13,254.2,2045.0,253.2735,253.4029,253.0544,253.1241,2045.0
2025-05-02 14:10:00,254.22,254.44,254.13,254.21,3454.0,253.144,253.3631,253.0544,253.1341,3454.0
2025-05-02 14:15:00,254.21,254.28,253.99,254.1,1505.0,253.1341,253.2038,252.915,253.0245,1505.0
2025-05-02 14:20:00,254.02,254.21,253.94,254.16,2476.0,252.9449,253.1341,252.8652,253.0843,2476.0
2025-05-02 14:25:00,254.22,254.28,254.14,254.17,1629.0,253.144,253.2038,253.0644,253.0942,1629.0
2025-05-02 14:30:00,254.14,254.94,254.13,254.61,2138.0,253.0644,253.861,253.0544,253.5324,2138.0
2025-05-02 14:35:00,254.64,254.8,254.64,254.72,610.0,253.5622,253.7216,253.5622,253.6419,610.0
2025-05-02 14:40:00,254.72,254.91,254.72,254.75,1525.0,253.6419,253.8311,253.6419,253.6718,1525.0
2025-05-02 14:45:00,254.75,254.81,253.98,254.11,2610.0,253.6718,253.7315,252.905,253.0345,2610.0
2025-05-02 14:50:00,253.88,254.01,253.87,254.0,2601.0,252.8055,252.9349,252.7955,252.9249,2601.0
2025-05-02 14:55:00,254.0,254.2,253.93,254.12,2236.0,252.9249,253.1241,252.8552,253.0444,2236.0
2025-05-02 15:00:00,254.12,254.12,253.9,253.91,1200.0,253.0444,253.0444,252.8254,252.8353,1200.0
2025-05-02 15:05:00,253.82,254.12,253.72,254.0,1827.0,252.7457,253.0444,252.6461,252.9249,1827.0
2025-05-02 15:10:00,253.95,254.04,253.87,254.0,2018.0,252.8752,252.9648,252.7955,252.9249,2018.0
2025-05-02 15:15:00,254.0,254.2,254.0,254.2,4143.0,252.9249,253.1241,252.9249,253.1241,4143.0
2025-05-02 15:20:00,254.08,254.42,254.07,254.31,9349.0,253.0046,253.3432,252.9946,253.2336,9349.0
2025-05-02 15:25:00,254.35,254.67,254.35,254.45,1311.0,253.2735,253.5921,253.2735,253.373,1311.0
2025-05-02 15:30:00,254.46,254.46,253.96,254.05,2139.0,253.383,253.383,252.8851,252.9747,2139.0
2025-05-02 15:35:00,254.04,254.18,253.92,253.94,10121.0,252.9648,253.1042,252.8453,252.8652,10121.0
2025-05-02 15:40:00,253.94,254.11,253.91,254.0,25839.0,252.8652,253.0345,252.8353,252.9249,25839.0
2025-05-02 15:45:00,254.0,254.13,253.69,253.92,9662.0,252.9249,253.0544,252.6163,252.8453,9662.0
2025-05-02 15:50:00,254.0,254.11,253.57,253.91,20226.0,252.9249,253.0345,252.4968,252.8353,20226.0
2025-05-02 15:55:00,253.72,253.94,253.29,253.52,57165.0,252.6461,252.8652,252.218,252.447,57165.0
2025-05-05 09:30:00,251.2,253.04,251.2,253.04,7658.0,250.1368,251.969,250.1368,251.969,7658.0
2025-05-05 09:35:00,253.42,253.68,252.54,252.54,2242.0,252.3474,252.6063,251.4711,251.4711,2242.0
2025-05-05 09:40:00,252.95,253.32,252.92,252.92,1224.0,251.8794,252.2478,251.8495,251.8495,1224.0
2025-05-05 09:45:00,252.97,253.4,252.94,253.4,700.0,251.8993,252.3275,251.8694,252.3275,700.0
2025-05-05 09:50:00,253.3,253.71,252.93,253.71,3224.0,252.2279,252.6362,251.8595,252.6362,3224.0
2025-05-05 09:55:00,253.71,254.29,253.7,254.29,716.0,252.6362,253.2137,252.6262,253.2137,716.0
2025-05-05 10:00:00,254.47,255.46,254.47,255.04,9428.0,253.393,254.3788,253.393,253.9605,9428.0
2025-05-05 10:05:00,254.93,255.05,254.47,255.05,3139.0,253.851,253.9705,253.393,253.9705,3139.0
2025-05-05 10:10:00,254.89,255.14,254.5,254.5,12039.0,253.8112,254.0601,253.4228,253.4228,12039.0
2025-05-05 10:15:00,254.69,254.69,254.23,254.25,2100.0,253.612,253.612,253.154,253.1739,2100.0
2025-05-05 10:20:00,254.54,254.54,254.3,254.53,1187.0,253.4627,253.4627,253.2237,253.4527,1187.0
2025-05-05 10:25:00,254.66,255.29,254.6,255.27,3023.0,253.5822,254.2095,253.5224,254.1896,3023.0
2025-05-05 10:30:00,255.38,255.38,255.38,255.38,100.0,254.2991,254.2991,254.2991,254.2991,100.0
2025-05-05 10:35:00,255.49,255.76,254.97,254.97,1026.0,254.4086,254.6775,253.8908,253.8908,1026.0
2025-05-05 10:40:00,255.79,255.79,255.63,255.63,550.0,254.7074,254.7074,254.548,254.548,550.0
2025-05-05 10:45:00,255.53,255.78,255.52,255.78,856.0,254.4485,254.6974,254.4385,254.6974,856.0
2025-05-05 10:50:00,255.6,255.6,255.34,255.54,1962.0,254.5182,254.5182,254.2593,254.4584,1962.0
2025-05-05 10:55:00,255.57,256.07,255.57,255.86,5914.0,254.4883,254.9862,254.4883,254.7771,5914.0
2025-05-05 11:00:00,255.77,255.98,255.77,255.89,474.0,254.6875,254.8966,254.6875,254.8069,474.0
2025-05-05 11:05:00,255.39,255.78,255.39,255.66,800.0,254.3091,254.6974,254.3091,254.5779,800.0
2025-05-05 11:10:00,255.79,255.98,255.78,255.98,900.0,254.7074,254.8966,254.6974,254.8966,900.0
2025-05-05 11:15:00,255.73,255.98,255.73,255.95,16073.0,254.6476,254.8966,254.6476,254.8667,16073.0
2025-05-05 11:20:00,256.21,256.56,256.09,256.16,1759.0,255.1256,255.4741,255.0061,255.0758,1759.0
2025-05-05 11:25:00,256.23,256.23,255.94,256.0,26228.0,255.1455,255.1455,254.8567,254.9165,26228.0
2025-05-05 11:30:00,256.0,256.0,255.08,255.72,2921.0,254.9165,254.9165,254.0004,254.6377,2921.0
2025-05-05 11:35:00,255.39,255.39,255.21,255.21,200.0,254.3091,254.3091,254.1298,254.1298,200.0
2025-05-05 11:40:00,255.48,255.62,255.32,255.42,610.0,254.3987,254.5381,254.2394,254.3389,610.0
2025-05-05 11:45:00,255.64,255.8,255.64,255.67,1704.0,254.558,254.7173,254.558,254.5879,1704.0
2025-05-05 11:50:00,255.79,256.33,255.79,256.29,16182.0,254.7074,255.2451,254.7074,255.2053,16182.0
2025-05-05 11:55:00,256.29,256.29,255.87,255.91,2729.0,255.2053,255.2053,254.787,254.8269,2729.0
2025-05-05 12:00:00,255.9,256.14,255.9,256.12,2316.0,254.8169,255.0559,254.8169,255.036,2316.0
2025-05-05 12:05:00,256.08,256.08,255.81,256.01,7128.0,254.9961,254.9961,254.7273,254.9264,7128.0
2025-05-05 12:10:00,256.2,256.37,256.07,256.2,1740.0,255.1156,255.2849,254.9862,255.1156,1740.0
2025-05-05 12:15:00,256.18,256.19,255.98,256.19,2200.0,255.0957,255.1057,254.8966,255.1057,2200.0
2025-05-05 12:20:00,256.06,256.1,256.06,256.1,200.0,254.9762,255.0161,254.9762,255.0161,200.0
2025-05-05 12:25:00,256.11,256.22,256.09,256.22,647.0,255.026,255.1355,255.0061,255.1355,647.0
2025-05-05 12:30:00,256.2,256.41,255.96,256.3,1647.0,255.1156,255.3247,254.8767,255.2152,1647.0
2025-05-05 12:35:00,256.3,256.3,256.13,256.25,2085.0,255.2152,255.2152,255.0459,255.1654,2085.0
2025-05-05 12:40:00,256.26,256.26,256.15,256.16,1306.0,255.1754,255.1754,255.0658,255.0758,1306.0
2025-05-05 12:45:00,256.16,256.16,256.13,256.13,507.0,255.0758,255.0758,255.0459,255.0459,507.0
2025-05-05 12:50:00,256.29,256.29,256.1,256.16,1223.0,255.2053,255.2053,255.0161,255.0758,1223.0
2025-05-05 12:55:00,256.14,256.14,256.14,256.14,350.0,255.0559,255.0559,255.0559,255.0559,350.0
2025-05-05 13:00:00,256.13,256.25,255.88,256.11,5531.0,255.0459,255.1654,254.797,255.026,5531.0
2025-05-05 13:05:00,256.0,256.18,255.87,255.95,5360.0,254.9165,255.0957,254.787,254.8667,5360.0
2025-05-05 13:10:00,256.11,256.28,256.01,256.09,7855.0,255.026,255.1953,254.9264,255.0061,7855.0
2025-05-05 13:15:00,256.08,256.09,255.9,256.01,3242.0,254.9961,255.0061,254.8169,254.9264,3242.0
2025-05-05 13:20:00,256.01,256.07,255.91,255.98,1500.0,254.9264,254.9862,254.8269,254.8966,1500.0
2025-05-05 13:25:00,256.07,256.28,255.91,256.01,4402.0,254.9862,255.1953,254.8269,254.9264,4402.0
2025-05-05 13:30:00,255.88,256.32,255.88,256.31,8309.0,254.797,255.2351,254.797,255.2252,8309.0
2025-05-05 13:35:00,256.26,256.41,256.26,256.27,2994.0,255.1754,255.3247,255.1754,255.1853,2994.0
2025-05-05 13:40:00,256.26,256.27,256.01,256.01,3716.0,255.1754,255.1853,254.9264,254.9264,3716.0
2025-05-05 13:45:00,256.08,256.28,256.08,256.28,1995.0,254.9961,255.1953,254.9961,255.1953,1995.0
2025-05-05 13:50:00,256.19,256.37,256.18,256.28,4850.0,255.1057,255.2849,255.0957,255.1953,4850.0
2025-05-05 13:55:00,256.3,256.3,256.17,256.2,1588.0,255.2152,255.2152,255.0858,255.1156,1588.0
2025-05-05 14:00:00,256.2,256.36,256.2,256.28,3152.0,255.1156,255.275,255.1156,255.1953,3152.0
2025-05-05 14:05:00,256.28,256.35,256.15,256.18,4741.0,255.1953,255.265,255.0658,255.0957,4741.0
2025-05-05 14:10:00,256.06,256.29,256.05,256.18,1600.0,254.9762,255.2053,254.9663,255.0957,1600.0
2025-05-05 14:15:00,256.17,256.17,255.75,255.76,17976.0,255.0858,255.0858,254.6675,254.6775,17976.0
2025-05-05 14:20:00,255.63,256.12,255.63,256.12,6645.0,254.548,255.036,254.548,255.036,6645.0
2025-05-05 14:25:00,256.15,256.25,255.99,256.25,2971.0,255.0658,255.1654,254.9065,255.1654,2971.0
2025-05-05 14:30:00,256.18,256.24,256.17,256.17,1216.0,255.0957,255.1555,255.0858,255.0858,1216.0
2025-05-05 14:35:00,256.17,256.26,256.16,256.17,1806.0,255.0858,255.1754,255.0758,255.0858,1806.0
2025-05-05 14:40:00,256.16,256.25,256.07,256.16,3037.0,255.0758,255.1654,254.9862,255.0758,3037.0
2025-05-05 14:45:00,256.18,256.24,256.06,256.11,18509.0,255.0957,255.1555,254.9762,255.026,18509.0
2025-05-05 14:50:00,256.17,256.2,255.98,256.03,5025.0,255.0858,255.1156,254.8966,254.9464,5025.0
2025-05-05 14:55:00,255.91,256.01,255.79,255.84,4556.0,254.8269,254.9264,254.7074,254.7572,4556.0
2025-05-05 15:00:00,255.72,255.92,255.6,255.81,3075.0,254.6377,254.8368,254.5182,254.7273,3075.0
2025-05-05 15:05:00,255.8,255.91,255.41,255.42,9002.0,254.7173,254.8269,254.329,254.3389,9002.0
2025-05-05 15:10:00,255.36,255.63,255.31,255.41,10232.0,254.2792,254.548,254.2294,254.329,10232.0
2025-05-05 15:15:00,255.4,255.42,255.01,255.14,6051.0,254.319,254.3389,253.9307,254.0601,6051.0
2025-05-05 15:20:00,255.0,255.09,254.65,254.65,5926.0,253.9207,254.0103,253.5722,253.5722,5926.0
2025-05-05 15:25:00,254.7,254.94,254.68,254.82,7412.0,253.622,253.861,253.6021,253.7415,7412.0
2025-05-05 15:30:00,254.89,255.02,254.81,254.9,3029.0,253.8112,253.9406,253.7315,253.8211,3029.0
2025-05-05 15:35:00,254.81,254.98,254.74,254.83,6791.0,253.7315,253.9008,253.6618,253.7514,6791.0
2025-05-05 15:40:00,254.9,255.0,254.76,254.85,5513.0,253.8211,253.9207,253.6817,253.7713,5513.0
2025-05-05 15:45:00,254.94,255.12,254.39,254.55,8368.0,253.861,254.0402,253.3133,253.4726,8368.0
2025-05-05 15:50:00,254.28,254.72,254.26,254.44,12715.0,253.2038,253.6419,253.1838,253.3631,12715.0
2025-05-05 15:55:00,254.31,254.34,253.68,253.79,63278.0,253.2336,253.2635,252.6063,252.7158,63278.0
2025-05-06 09:30:00,250.63,252.57,250.31,252.55,17773.0,249.5692,251.501,249.2506,251.4811,17773.0
2025-05-06 09:35:00,252.69,252.69,251.53,252.38,17750.0,251.6205,251.6205,250.4654,251.3118,17750.0
2025-05-06 09:40:00,252.08,252.21,251.46,251.5,1083.0,251.0131,251.1425,250.3957,250.4355,1083.0
2025-05-06 09:45:00,251.67,251.67,250.81,250.81,4445.0,250.6048,250.6048,249.7484,249.7484,4445.0
2025-05-06 09:50:00,250.76,250.92,250.59,250.79,4003.0,249.6987,249.858,249.5294,249.7285,4003.0
2025-05-06 09:55:00,250.79,251.66,250.78,251.49,6942.0,249.7285,250.5948,249.7186,250.4256,6942.0
2025-05-06 10:00:00,251.49,252.32,251.07,251.71,5188.0,250.4256,251.2521,250.0073,250.6446,5188.0
2025-05-06 10:05:00,251.87,252.1,251.42,252.1,2908.0,250.804,251.033,250.3559,251.033,2908.0
2025-05-06 10:10:00,252.06,252.5,252.05,252.06,6055.0,250.9932,251.4313,250.9832,250.9932,6055.0
2025-05-06 10:15:00,252.1,252.76,252.06,252.76,1712.0,251.033,251.6902,250.9932,251.6902,1712.0
2025-05-06 10:20:00,252.94,253.76,252.94,253.33,1039.0,251.8694,252.686,251.8694,252.2578,1039.0
2025-05-06 10:25:00,253.63,253.76,253.27,253.76,1854.0,252.5565,252.686,252.198,252.686,1854.0
2025-05-06 10:30:00,253.87,254.24,253.73,254.24,533.0,252.7955,253.1639,252.6561,253.1639,533.0
2025-05-06 10:35:00,254.16,254.19,253.76,253.83,4418.0,253.0843,253.1141,252.686,252.7557,4418.0
2025-05-06 10:40:00,253.87,254.92,253.58,253.97,15849.0,252.7955,253.8411,252.5067,252.8951,15849.0
2025-05-06 10:45:00,253.93,254.06,253.69,253.96,1652.0,252.8552,252.9847,252.6163,252.8851,1652.0
2025-05-06 10:50:00,253.66,253.66,252.92,252.92,1256.0,252.5864,252.5864,251.8495,251.8495,1256.0
2025-05-06 10:55:00,252.89,252.95,252.42,252.73,3184.0,251.8196,251.8794,251.3516,251.6603,3184.0
2025-05-06 11:00:00,252.76,253.19,252.76,253.07,3295.0,251.6902,252.1184,251.6902,251.9989,3295.0
2025-05-06 11:05:00,253.07,253.1,252.84,252.85,3887.0,251.9989,252.0288,251.7699,251.7798,3887.0
2025-05-06 11:10:00,252.67,252.96,252.67,252.8,2300.0,251.6006,251.8893,251.6006,251.73,2300.0
2025-05-06 11:15:00,252.8,252.9,252.62,252.89,4021.0,251.73,251.8296,251.5508,251.8196,4021.0
2025-05-06 11:20:00,252.98,253.1,252.82,252.91,4724.0,251.9093,252.0288,251.7499,251.8396,4724.0
2025-05-06 11:25:00,253.03,253.24,252.9,253.11,6333.0,251.9591,252.1682,251.8296,252.0387,6333.0
2025-05-06 11:30:00,253.12,253.12,252.63,252.92,4847.0,252.0487,252.0487,251.5607,251.8495,4847.0
2025-05-06 11:35:00,252.84,252.84,252.73,252.75,1549.0,251.7699,251.7699,251.6603,251.6802,1549.0
2025-05-06 11:40:00,252.84,252.84,252.39,252.45,3004.0,251.7699,251.7699,251.3218,251.3815,3004.0
2025-05-06 11:45:00,252.53,252.66,252.45,252.61,3720.0,251.4612,251.5906,251.3815,251.5408,3720.0
2025-05-06 11:50:00,252.61,252.68,252.39,252.46,5875.0,251.5408,251.6105,251.3218,251.3915,5875.0
2025-05-06 11:55:00,252.47,252.47,252.18,252.18,1800.0,251.4014,251.4014,251.1126,251.1126,1800.0
2025-05-06 12:00:00,252.23,252.4,252.09,252.38,2978.0,251.1624,251.3317,251.023,251.3118,2978.0
2025-05-06 12:05:00,252.38,252.38,252.05,252.05,4622.0,251.3118,251.3118,250.9832,250.9832,4622.0
2025-05-06 12:10:00,252.09,253.27,252.09,253.25,19072.0,251.023,252.198,251.023,252.1781,19072.0
2025-05-06 12:15:00,253.07,253.28,252.45,252.83,21235.0,251.9989,252.208,251.3815,251.7599,21235.0
2025-05-06 12:20:00,252.83,252.83,251.99,252.0,6776.0,251.7599,251.7599,250.9235,250.9334,6776.0
2025-05-06 12:25:00,252.31,252.47,252.01,252.25,1400.0,251.2421,251.4014,250.9434,251.1824,1400.0
2025-05-06 12:30:00,252.32,252.46,252.05,252.45,3366.0,251.2521,251.3915,250.9832,251.3815,3366.0
2025-05-06 12:35:00,252.41,252.41,252.16,252.31,4027.0,251.3417,251.3417,251.0927,251.2421,4027.0
2025-05-06 12:40:00,252.36,252.41,251.92,251.92,1644.0,251.2919,251.3417,250.8537,250.8537,1644.0
2025-05-06 12:45:00,251.82,251.82,251.61,251.64,1902.0,250.7542,250.7542,250.5451,250.5749,1902.0
2025-05-06 12:50:00,251.65,251.65,251.27,251.43,1929.0,250.5849,250.5849,250.2065,250.3658,1929.0
2025-05-06 12:55:00,251.46,251.46,250.96,250.96,2115.0,250.3957,250.3957,249.8978,249.8978,2115.0
2025-05-06 13:00:00,251.07,251.36,250.99,251.08,3020.0,250.0073,250.2961,249.9277,250.0173,3020.0
2025-05-06 13:05:00,250.99,251.69,250.99,251.69,14746.0,249.9277,250.6247,249.9277,250.6247,14746.0
2025-05-06 13:10:00,251.58,251.63,251.37,251.62,3498.0,250.5152,250.565,250.3061,250.555,3498.0
2025-05-06 13:15:00,251.66,251.82,251.51,251.51,4044.0,250.5948,250.7542,250.4455,250.4455,4044.0
2025-05-06 13:20:00,251.67,251.83,251.11,251.2,4307.0,250.6048,250.7641,250.0472,250.1368,4307.0
2025-05-06 13:25:00,251.24,251.35,251.05,251.3,5209.0,250.1766,250.2862,249.9874,250.2364,5209.0
2025-05-06 13:30:00,251.3,251.38,251.13,251.33,2454.0,250.2364,250.316,250.0671,250.2662,2454.0
2025-05-06 13:35:00,251.34,251.34,250.77,250.92,2406.0,250.2762,250.2762,249.7086,249.858,2406.0
2025-05-06 13:40:00,250.82,250.89,250.77,250.83,1825.0,249.7584,249.8281,249.7086,249.7684,1825.0
2025-05-06 13:45:00,250.7,250.84,250.55,250.76,4580.0,249.6389,249.7783,249.4895,249.6987,4580.0
2025-05-06 13:50:00,250.77,250.97,250.72,250.92,3273.0,249.7086,249.9078,249.6588,249.858,3273.0
2025-05-06 13:55:00,250.76,251.23,250.76,251.12,7360.0,249.6987,250.1667,249.6987,250.0571,7360.0
2025-05-06 14:00:00,251.27,251.91,251.11,251.73,5152.0,250.2065,250.8438,250.0472,250.6646,5152.0
2025-05-06 14:05:00,251.75,251.85,251.54,251.66,2701.0,250.6845,250.784,250.4754,250.5948,2701.0
2025-05-06 14:10:00,251.63,251.63,251.11,251.32,3700.0,250.565,250.565,250.0472,250.2563,3700.0
2025-05-06 14:15:00,251.23,251.58,251.23,251.42,3200.0,250.1667,250.5152,250.1667,250.3559,3200.0
2025-05-06 14:20:00,251.48,251.67,251.3,251.64,11055.0,250.4156,250.6048,250.2364,250.5749,11055.0
2025-05-06 14:25:00,251.64,252.51,251.64,252.51,5483.0,250.5749,251.4413,250.5749,251.4413,5483.0
2025-05-06 14:30:00,252.38,252.68,252.38,252.54,4805.0,251.3118,251.6105,251.3118,251.4711,4805.0
2025-05-06 14:35:00,252.39,252.58,252.35,252.53,3690.0,251.3218,251.511,251.2819,251.4612,3690.0
2025-05-06 14:40:00,252.53,252.67,252.35,252.44,2300.0,251.4612,251.6006,251.2819,251.3715,2300.0
2025-05-06 14:45:00,252.35,252.83,252.35,252.68,8600.0,251.2819,251.7599,251.2819,251.6105,8600.0
2025-05-06 14:50:00,252.51,252.63,252.32,252.59,4979.0,251.4413,251.5607,251.2521,251.5209,4979.0
2025-05-06 14:55:00,252.65,252.81,252.56,252.56,3150.0,251.5807,251.74,251.491,251.491,3150.0
2025-05-06 15:00:00,252.64,252.83,252.42,252.71,18402.0,251.5707,251.7599,251.3516,251.6404,18402.0
2025-05-06 15:05:00,252.72,252.8,252.24,252.39,2015.0,251.6504,251.73,251.1724,251.3218,2015.0
2025-05-06 15:10:00,252.39,252.4,252.14,252.39,3955.0,251.3218,251.3317,251.0728,251.3218,3955.0
2025-05-06 15:15:00,252.4,252.53,252.33,252.44,2993.0,251.3317,251.4612,251.262,251.3715,2993.0
2025-05-06 15:20:00,252.28,252.34,252.14,252.28,3726.0,251.2122,251.272,251.0728,251.2122,3726.0
2025-05-06 15:25:00,252.36,252.61,252.33,252.49,6836.0,251.2919,251.5408,251.262,251.4213,6836.0
2025-05-06 15:30:00,252.53,252.83,252.38,252.48,6838.0,251.4612,251.7599,251.3118,251.4114,6838.0
2025-05-06 15:35:00,252.49,252.63,252.18,252.45,5854.0,251.4213,251.5607,251.1126,251.3815,5854.0
2025-05-06 15:40:00,252.5,252.57,252.35,252.39,6769.0,251.4313,251.501,251.2819,251.3218,6769.0
2025-05-06 15:45:00,252.45,252.83,252.38,252.72,10861.0,251.3815,251.7599,251.3118,251.6504,10861.0
2025-05-06 15:50:00,252.62,253.06,252.42,253.04,22289.0,251.5508,251.9889,251.3516,251.969,22289.0
2025-05-06 15:55:00,252.78,253.33,252.52,253.06,58282.0,251.7101,252.2578,251.4512,251.9889,58282.0
2025-05-07 09:30:00,280.0,286.11,279.6,283.22,92891.0,278.8149,284.899,278.4166,282.0213,92891.0
2025-05-07 09:35:00,283.27,286.5,282.61,284.25,40623.0,282.0711,285.2874,281.4139,283.0469,40623.0
2025-05-07 09:40:00,283.73,286.05,283.29,284.36,34033.0,282.5291,284.8393,282.091,283.1564,34033.0
2025-05-07 09:45:00,284.36,284.88,281.34,282.23,26263.0,283.1564,283.6742,280.1492,281.0355,26263.0
2025-05-07 09:50:00,281.67,284.0,281.63,283.92,27651.0,280.4778,282.798,280.438,282.7183,27651.0
2025-05-07 09:55:00,283.99,285.15,282.96,284.66,30940.0,282.788,283.9431,281.7624,283.4552,30940.0
2025-05-07 10:00:00,284.17,284.66,282.82,283.62,17089.0,282.9673,283.4552,281.623,282.4196,17089.0
2025-05-07 10:05:00,283.43,283.7,281.52,282.14,29543.0,282.2304,282.4992,280.3285,280.9458,29543.0
2025-05-07 10:10:00,282.01,282.24,280.39,280.83,8829.0,280.8164,281.0454,279.2033,279.6414,8829.0
2025-05-07 10:15:00,280.5,280.57,279.01,279.01,11677.0,279.3128,279.3825,277.8291,277.8291,11677.0
2025-05-07 10:20:00,279.47,280.07,279.01,279.61,22577.0,278.2871,278.8846,277.8291,278.4266,22577.0
2025-05-07 10:25:00,279.64,279.64,278.15,278.77,34003.0,278.4564,278.4564,276.9727,277.5901,34003.0
2025-05-07 10:30:00,278.67,278.67,277.66,278.03,13024.0,277.4905,277.4905,276.4848,276.8532,13024.0
2025-05-07 10:35:00,277.99,279.26,277.78,278.26,14416.0,276.8134,278.078,276.6043,277.0823,14416.0
2025-05-07 10:40:00,278.27,281.5,278.26,280.13,22682.0,277.0922,280.3086,277.0823,278.9444,22682.0
2025-05-07 10:45:00,280.18,280.95,279.65,280.68,79252.0,278.9941,279.7609,278.4664,279.492,79252.0
2025-05-07 10:50:00,280.67,281.38,280.34,281.38,19964.0,279.4821,280.1891,279.1535,280.1891,19964.0
2025-05-07 10:55:00,280.62,281.0,280.24,280.7,4263.0,279.4323,279.8107,279.0539,279.5119,4263.0
2025-05-07 11:00:00,280.91,280.97,279.9,280.1,7656.0,279.721,279.7808,278.7153,278.9145,7656.0
2025-05-07 11:05:00,280.2,282.99,280.16,282.65,12313.0,279.0141,281.7922,278.9742,281.4537,12313.0
2025-05-07 11:10:00,282.97,283.49,281.75,282.09,8709.0,281.7723,282.2901,280.5575,280.8961,8709.0
2025-05-07 11:15:00,282.1,283.0,280.62,280.62,9175.0,280.906,281.8022,279.4323,279.4323,9175.0
2025-05-07 11:20:00,280.59,282.33,280.08,281.72,11782.0,279.4024,281.135,278.8946,280.5276,11782.0
2025-05-07 11:25:00,281.51,282.38,280.89,282.28,6067.0,280.3185,281.1848,279.7011,281.0853,6067.0
2025-05-07 11:30:00,282.58,283.62,282.28,282.88,10899.0,281.384,282.4196,281.0853,281.6827,10899.0
2025-05-07 11:35:00,283.08,283.08,280.96,280.96,8370.0,281.8819,281.8819,279.7708,279.7708,8370.0
2025-05-07 11:40:00,281.07,281.65,280.8,280.87,16855.0,279.8804,280.4579,279.6115,279.6812,16855.0
2025-05-07 11:45:00,280.71,281.05,280.33,280.96,4783.0,279.5219,279.8605,279.1435,279.7708,4783.0
2025-05-07 11:50:00,280.96,281.72,280.59,281.26,11629.0,279.7708,280.5276,279.4024,280.0696,11629.0
2025-05-07 11:55:00,281.04,281.94,281.04,281.43,3839.0,279.8505,280.7467,279.8505,280.2388,3839.0
2025-05-07 12:00:00,281.43,281.93,281.12,281.21,4927.0,280.2388,280.7367,279.9302,280.0198,4927.0
2025-05-07 12:05:00,281.91,282.13,281.67,281.67,5358.0,280.7168,280.9359,280.4778,280.4778,5358.0
2025-05-07 12:10:00,281.96,283.4,281.67,283.4,7451.0,280.7666,282.2005,280.4778,282.2005,7451.0
2025-05-07 12:15:00,283.57,284.17,283.25,283.7,11623.0,282.3698,282.9673,282.0511,282.4992,11623.0
2025-05-07 12:20:00,283.41,283.41,282.36,282.37,6257.0,282.2105,282.2105,281.1649,281.1749,6257.0
2025-05-07 12:25:00,282.69,283.5,282.36,283.43,7117.0,281.4935,282.3001,281.1649,282.2304,7117.0
2025-05-07 12:30:00,283.07,284.03,283.07,283.69,6047.0,281.8719,282.8278,281.8719,282.4893,6047.0
2025-05-07 12:35:00,283.77,284.01,283.74,283.92,2620.0,282.5689,282.8079,282.5391,282.7183,2620.0
2025-05-07 12:40:00,283.92,284.37,283.91,284.37,5055.0,282.7183,283.1664,282.7084,283.1664,5055.0
2025-05-07 12:45:00,284.22,284.79,284.11,284.49,7570.0,283.017,283.5846,282.9075,283.2859,7570.0
2025-05-07 12:50:00,284.35,284.48,284.05,284.2,3873.0,283.1465,283.2759,282.8478,282.9971,3873.0
2025-05-07 12:55:00,284.06,284.08,283.21,283.78,3685.0,282.8577,282.8776,282.0113,282.5789,3685.0
2025-05-07 13:00:00,283.67,284.38,283.52,284.31,6992.0,282.4694,283.1764,282.32,283.1067,6992.0
2025-05-07 13:05:00,284.06,284.76,283.93,284.76,2459.0,282.8577,283.5548,282.7283,283.5548,2459.0
2025-05-07 13:10:00,284.76,284.76,284.13,284.13,5038.0,283.5548,283.5548,282.9274,282.9274,5038.0
2025-05-07 13:15:00,284.34,284.85,284.27,284.74,1401.0,283.1365,283.6444,283.0668,283.5348,1401.0
2025-05-07 13:20:00,284.75,284.79,284.48,284.73,3478.0,283.5448,283.5846,283.2759,283.5249,3478.0
2025-05-07 13:25:00,284.73,284.73,283.94,284.02,7651.0,283.5249,283.5249,282.7382,282.8179,7651.0
2025-05-07 13:30:00,283.92,284.27,283.92,284.06,1550.0,282.7183,283.0668,282.7183,282.8577,1550.0
2025-05-07 13:35:00,284.07,284.08,283.6,283.85,3362.0,282.8677,282.8776,282.3997,282.6486,3362.0
2025-05-07 13:40:00,283.64,283.69,283.26,283.38,3418.0,282.4395,282.4893,282.0611,282.1806,3418.0
2025-05-07 13:45:00,283.38,284.04,283.38,283.91,4392.0,282.1806,282.8378,282.1806,282.7084,4392.0
2025-05-07 13:50:00,283.91,283.91,281.67,282.12,7260.0,282.7084,282.7084,280.4778,280.9259,7260.0
2025-05-07 13:55:00,282.12,282.71,281.63,282.31,7471.0,280.9259,281.5134,280.438,281.1151,7471.0
2025-05-07 14:00:00,282.71,283.42,281.81,282.71,7212.0,281.5134,282.2204,280.6172,281.5134,7212.0
2025-05-07 14:05:00,282.79,282.79,281.01,281.18,5368.0,281.5931,281.5931,279.8206,279.9899,5368.0
2025-05-07 14:10:00,281.18,281.54,280.81,281.02,4593.0,279.9899,280.3484,279.6215,279.8306,4593.0
2025-05-07 14:15:00,280.82,281.01,280.52,281.0,6392.0,279.6314,279.8206,279.3327,279.8107,6392.0
2025-05-07 14:20:00,281.1,281.55,280.95,281.41,3759.0,279.9102,280.3583,279.7609,280.2189,3759.0
2025-05-07 14:25:00,281.41,282.0,281.24,281.9,5693.0,280.2189,280.8064,280.0497,280.7069,5693.0
2025-05-07 14:30:00,281.74,282.88,281.53,282.68,5296.0,280.5475,281.6827,280.3384,281.4836,5296.0
2025-05-07 14:35:00,282.66,283.78,282.66,283.32,10329.0,281.4636,282.5789,281.4636,282.1208,10329.0
2025-05-07 14:40:00,283.41,283.64,283.4,283.46,2572.0,282.2105,282.4395,282.2005,282.2603,2572.0
2025-05-07 14:45:00,283.47,283.49,282.46,282.61,4849.0,282.2702,282.2901,281.2645,281.4139,4849.0
2025-05-07 14:50:00,282.82,282.93,282.11,282.8,18485.0,281.623,281.7325,280.916,281.603,18485.0
2025-05-07 14:55:00,282.84,284.05,282.78,283.66,10577.0,281.6429,282.8478,281.5831,282.4594,10577.0
2025-05-07 15:00:00,283.33,283.45,283.0,283.16,3649.0,282.1308,282.2503,281.8022,281.9615,3649.0
2025-05-07 15:05:00,283.16,283.78,282.77,283.54,6105.0,281.9615,282.5789,281.5732,282.3399,6105.0
2025-05-07 15:10:00,283.65,283.65,281.83,282.08,12503.0,282.4495,282.4495,280.6372,280.8861,12503.0
2025-05-07 15:15:00,282.06,282.32,281.66,282.03,5607.0,280.8662,281.1251,280.4679,280.8363,5607.0
2025-05-07 15:20:00,282.28,282.68,281.78,282.31,10735.0,281.0853,281.4836,280.5874,281.1151,10735.0
2025-05-07 15:25:00,282.29,282.39,281.12,281.12,6190.0,281.0952,281.1948,279.9302,279.9302,6190.0
2025-05-07 15:30:00,281.37,281.84,281.2,281.35,7313.0,280.1791,280.6471,280.0098,280.1592,7313.0
2025-05-07 15:35:00,281.36,282.42,281.36,282.32,8480.0,280.1691,281.2247,280.1691,281.1251,8480.0
2025-05-07 15:40:00,282.33,284.4,282.29,283.54,26802.0,281.135,283.1963,281.0952,282.3399,26802.0
2025-05-07 15:45:00,283.65,283.89,282.79,282.81,24918.0,282.4495,282.6884,281.5931,281.613,24918.0
2025-05-07 15:50:00,282.52,283.46,281.97,283.19,19797.0,281.3242,282.2603,280.7766,281.9914,19797.0
2025-05-07 15:55:00,283.24,283.46,282.76,283.25,76642.0,282.0412,282.2603,281.5632,282.0511,76642.0
2025-05-08 09:30:00,288.25,288.33,287.53,287.53,3134.0,287.03,287.1096,286.313,286.313,3134.0
2025-05-08 09:35:00,287.53,288.75,287.38,287.83,34815.0,286.313,287.5279,286.1637,286.6118,34815.0
2025-05-08 09:40:00,288.43,289.04,287.55,288.3,12567.0,287.2092,287.8166,286.3329,287.0798,12567.0
2025-05-08 09:45:00,288.05,288.17,285.94,285.94,5144.0,286.8308,286.9503,284.7298,284.7298,5144.0
2025-05-08 09:50:00,286.05,287.09,286.03,286.9,5832.0,284.8393,285.8749,284.8194,285.6857,5832.0
2025-05-08 09:55:00,286.9,287.9,286.89,287.63,3900.0,285.6857,286.6815,285.6757,286.4126,3900.0
2025-05-08 10:00:00,287.5,288.59,287.36,288.18,10325.0,286.2832,287.3685,286.1437,286.9603,10325.0
2025-05-08 10:05:00,288.39,288.73,287.79,288.42,5961.0,287.1694,287.508,286.5719,287.1993,5961.0
2025-05-08 10:10:00,288.12,288.22,287.57,287.6,4959.0,286.9005,287.0001,286.3529,286.3827,4959.0
2025-05-08 10:15:00,287.6,287.86,287.28,287.54,4338.0,286.3827,286.6416,286.0641,286.323,4338.0
2025-05-08 10:20:00,287.64,289.28,287.64,289.28,15946.0,286.4226,288.0556,286.4226,288.0556,15946.0
2025-05-08 10:25:00,289.28,290.82,289.28,290.64,9711.0,288.0556,289.5891,288.0556,289.4099,9711.0
2025-05-08 10:30:00,290.46,290.67,290.16,290.51,1518.0,289.2306,289.4397,288.9319,289.2804,1518.0
2025-05-08 10:35:00,290.37,290.41,289.8,289.97,6452.0,289.141,289.1808,288.5734,288.7427,6452.0
2025-05-08 10:40:00,289.99,290.29,289.63,290.29,8570.0,288.7626,289.0613,288.4041,289.0613,8570.0
2025-05-08 10:45:00,290.06,290.06,289.17,289.17,4496.0,288.8323,288.8323,287.9461,287.9461,4496.0
2025-05-08 10:50:00,289.17,289.37,287.99,288.04,5535.0,287.9461,288.1452,286.7711,286.8209,5535.0
2025-05-08 10:55:00,288.41,288.5,287.36,288.23,10882.0,287.1893,287.2789,286.1437,287.0101,10882.0
2025-05-08 11:00:00,288.11,288.85,288.11,288.54,1728.0,286.8906,287.6274,286.8906,287.3188,1728.0
2025-05-08 11:05:00,288.55,289.23,288.54,289.12,13077.0,287.3287,288.0058,287.3188,287.8963,13077.0
2025-05-08 11:10:00,289.12,290.0,289.11,289.88,4384.0,287.8963,288.7726,287.8863,288.6531,4384.0
2025-05-08 11:15:00,290.0,290.44,289.72,290.44,13525.0,288.7726,289.2107,288.4938,289.2107,13525.0
2025-05-08 11:20:00,290.45,291.92,290.45,291.92,4360.0,289.2207,290.6844,289.2207,290.6844,4360.0
2025-05-08 11:25:00,292.0,292.5,291.01,291.01,5575.0,290.7641,291.262,289.7783,289.7783,5575.0
2025-05-08 11:30:00,290.78,291.39,290.72,291.39,4221.0,289.5493,290.1567,289.4895,290.1567,4221.0
2025-05-08 11:35:00,291.38,291.39,291.15,291.31,4272.0,290.1467,290.1567,289.9177,290.077,4272.0
2025-05-08 11:40:00,291.53,292.63,291.41,292.52,19748.0,290.2961,291.3914,290.1766,291.2819,19748.0
2025-05-08 11:45:00,292.35,293.08,292.34,293.03,8700.0,291.1126,291.8395,291.1027,291.7898,8700.0
2025-05-08 11:50:00,293.04,293.22,292.0,292.16,7109.0,291.7997,291.9789,290.7641,290.9234,7109.0
2025-05-08 11:55:00,292.01,292.01,291.31,291.31,12181.0,290.7741,290.7741,290.077,290.077,12181.0
2025-05-08 12:00:00,291.3,292.21,291.29,291.97,6547.0,290.0671,290.9732,290.0571,290.7342,6547.0
2025-05-08 12:05:00,291.97,292.0,291.62,291.91,6862.0,290.7342,290.7641,290.3857,290.6745,6862.0
2025-05-08 12:10:00,291.85,292.53,291.67,292.28,14575.0,290.6147,291.2919,290.4355,291.0429,14575.0
2025-05-08 12:15:00,292.41,292.89,292.28,292.59,5281.0,291.1724,291.6503,291.0429,291.3516,5281.0
2025-05-08 12:20:00,292.73,292.73,292.14,292.66,9920.0,291.491,291.491,290.9035,291.4213,9920.0
2025-05-08 12:25:00,292.52,292.92,292.51,292.71,10469.0,291.2819,291.6802,291.272,291.4711,10469.0
2025-05-08 12:30:00,292.75,293.41,292.75,292.83,28245.0,291.5109,292.1681,291.5109,291.5906,28245.0
2025-05-08 12:35:00,292.88,293.84,292.65,293.84,5720.0,291.6404,292.5963,291.4114,292.5963,5720.0
2025-05-08 12:40:00,293.83,294.27,293.82,293.95,8724.0,292.5864,293.0245,292.5764,292.7059,8724.0
2025-05-08 12:45:00,293.89,293.97,293.73,293.94,3371.0,292.6461,292.7258,292.4868,292.6959,3371.0
2025-05-08 12:50:00,293.94,294.11,293.64,293.64,2700.0,292.6959,292.8652,292.3972,292.3972,2700.0
2025-05-08 12:55:00,293.63,293.84,293.18,293.39,15858.0,292.3872,292.5963,291.9391,292.1482,15858.0
2025-05-08 13:00:00,293.15,293.42,293.08,293.24,5312.0,291.9092,292.1781,291.8395,291.9989,5312.0
2025-05-08 13:05:00,293.06,293.57,292.91,293.46,13129.0,291.8196,292.3275,291.6703,292.2179,13129.0
2025-05-08 13:10:00,293.4,293.5,292.96,293.25,6390.0,292.1582,292.2578,291.72,292.0088,6390.0
2025-05-08 13:15:00,293.28,293.41,293.11,293.23,4919.0,292.0387,292.1681,291.8694,291.9889,4919.0
2025-05-08 13:20:00,293.01,293.61,292.91,293.54,15346.0,291.7698,292.3673,291.6703,292.2976,15346.0
2025-05-08 13:25:00,293.4,293.69,293.19,293.38,7979.0,292.1582,292.447,291.9491,292.1383,7979.0
2025-05-08 13:30:00,293.38,293.64,292.75,292.75,4012.0,292.1383,292.3972,291.5109,291.5109,4012.0
2025-05-08 13:35:00,292.72,292.98,292.27,292.85,14442.0,291.4811,291.74,291.033,291.6105,14442.0
2025-05-08 13:40:00,292.98,293.04,292.53,292.76,5447.0,291.74,291.7997,291.2919,291.5209,5447.0
2025-05-08 13:45:00,292.76,292.76,292.33,292.49,1700.0,291.5209,291.5209,291.0927,291.252,1700.0
2025-05-08 13:50:00,292.46,292.79,292.45,292.65,9086.0,291.2222,291.5508,291.2122,291.4114,9086.0
2025-05-08 13:55:00,292.65,292.65,291.99,291.99,6776.0,291.4114,291.4114,290.7542,290.7542,6776.0
2025-05-08 14:00:00,292.04,292.44,291.95,292.21,5477.0,290.8039,291.2022,290.7143,290.9732,5477.0
2025-05-08 14:05:00,292.31,292.4,291.95,292.25,6606.0,291.0728,291.1624,290.7143,291.0131,6606.0
2025-05-08 14:10:00,292.25,292.7,292.04,292.53,10905.0,291.0131,291.4611,290.8039,291.2919,10905.0
2025-05-08 14:15:00,292.53,293.37,292.53,293.35,14824.0,291.2919,292.1283,291.2919,292.1084,14824.0
2025-05-08 14:20:00,293.26,293.66,293.26,293.44,8325.0,292.0188,292.4171,292.0188,292.198,8325.0
2025-05-08 14:25:00,293.44,293.65,293.13,293.13,5952.0,292.198,292.4071,291.8893,291.8893,5952.0
2025-05-08 14:30:00,293.23,293.92,293.22,293.91,16423.0,291.9889,292.676,291.9789,292.666,16423.0
2025-05-08 14:35:00,293.8,293.86,293.65,293.67,2316.0,292.5565,292.6162,292.4071,292.427,2316.0
2025-05-08 14:40:00,293.64,293.71,293.43,293.48,1960.0,292.3972,292.4669,292.1881,292.2378,1960.0
2025-05-08 14:45:00,293.61,293.78,293.39,293.39,4890.0,292.3673,292.5366,292.1482,292.1482,4890.0
2025-05-08 14:50:00,293.37,293.92,293.13,293.4,18711.0,292.1283,292.676,291.8893,292.1582,18711.0
2025-05-08 14:55:00,293.55,293.55,292.95,292.96,3715.0,292.3076,292.3076,291.7101,291.72,3715.0
2025-05-08 15:00:00,292.83,292.83,291.79,292.77,27772.0,291.5906,291.5906,290.555,291.5309,27772.0
2025-05-08 15:05:00,292.61,292.78,292.06,292.6,10441.0,291.3715,291.5408,290.8239,291.3616,10441.0
2025-05-08 15:10:00,292.53,292.97,292.52,292.9,6583.0,291.2919,291.73,291.2819,291.6603,6583.0
2025-05-08 15:15:00,292.88,293.12,292.55,292.94,8816.0,291.6404,291.8794,291.3118,291.7001,8816.0
2025-05-08 15:20:00,292.96,293.47,292.77,293.32,6490.0,291.72,292.2279,291.5309,292.0785,6490.0
2025-05-08 15:25:00,293.35,293.67,293.07,293.52,6292.0,292.1084,292.427,291.8296,292.2777,6292.0
2025-05-08 15:30:00,293.54,293.54,293.24,293.24,3891.0,292.2976,292.2976,291.9989,291.9989,3891.0
2025-05-08 15:35:00,293.25,293.42,292.49,293.42,18073.0,292.0088,292.1781,291.252,292.1781,18073.0
2025-05-08 15:40:00,293.42,293.55,292.97,293.06,9471.0,292.1781,292.3076,291.73,291.8196,9471.0
2025-05-08 15:45:00,293.19,293.34,292.55,292.57,16230.0,291.9491,292.0984,291.3118,291.3317,16230.0
2025-05-08 15:50:00,292.86,292.9,292.13,292.13,26134.0,291.6205,291.6603,290.8936,290.8936,26134.0
2025-05-08 15:55:00,292.01,292.14,291.14,291.27,69865.0,290.7741,290.9035,289.9078,290.0372,69865.0
2025-05-09 09:30:00,294.15,295.0,291.71,294.97,37995.0,292.905,293.7514,290.4753,293.7215,37995.0
2025-05-09 09:35:00,294.45,295.25,292.74,293.25,13676.0,293.2037,294.0004,291.501,292.0088,13676.0
2025-05-09 09:40:00,293.66,294.33,293.46,293.47,5819.0,292.4171,293.0842,292.2179,292.2279,5819.0
2025-05-09 09:45:00,293.48,294.33,292.13,292.49,4910.0,292.2378,293.0842,290.8936,291.252,4910.0
2025-05-09 09:50:00,292.45,292.92,292.14,292.66,4767.0,291.2122,291.6802,290.9035,291.4213,4767.0
2025-05-09 09:55:00,293.07,293.72,292.41,293.19,5372.0,291.8296,292.4768,291.1724,291.9491,5372.0
2025-05-09 10:00:00,292.9,293.39,292.54,292.76,4525.0,291.6603,292.1482,291.3018,291.5209,4525.0
2025-05-09 10:05:00,292.76,292.76,292.3,292.44,6229.0,291.5209,291.5209,291.0628,291.2022,6229.0
2025-05-09 10:10:00,292.42,292.44,291.53,291.56,3533.0,291.1823,291.2022,290.2961,290.326,3533.0
2025-05-09 10:15:00,291.88,291.91,291.38,291.57,5109.0,290.6446,290.6745,290.1467,290.3359,5109.0
2025-05-09 10:20:00,291.41,291.56,290.5,290.75,3716.0,290.1766,290.326,289.2705,289.5194,3716.0
2025-05-09 10:25:00,290.86,290.95,290.14,290.61,8299.0,289.6289,289.7186,288.912,289.38,8299.0
2025-05-09 10:30:00,290.6,291.17,290.5,291.12,4687.0,289.37,289.9376,289.2705,289.8878,4687.0
2025-05-09 10:35:00,290.95,291.12,290.38,290.61,6532.0,289.7186,289.8878,289.151,289.38,6532.0
2025-05-09 10:40:00,290.79,291.4,290.79,291.32,4165.0,289.5592,290.1667,289.5592,290.087,4165.0
2025-05-09 10:45:00,291.45,291.61,291.12,291.58,4156.0,290.2164,290.3758,289.8878,290.3459,4156.0
2025-05-09 10:50:00,291.76,292.21,291.54,291.6,4798.0,290.5251,290.9732,290.3061,290.3658,4798.0
2025-05-09 10:55:00,291.79,291.9,291.32,291.32,3284.0,290.555,290.6645,290.087,290.087,3284.0
2025-05-09 11:00:00,291.19,291.6,291.11,291.6,2790.0,289.9575,290.3658,289.8779,290.3658,2790.0
2025-05-09 11:05:00,291.6,292.04,291.6,292.04,2136.0,290.3658,290.8039,290.3658,290.8039,2136.0
2025-05-09 11:10:00,291.83,292.1,291.71,291.95,4129.0,290.5948,290.8637,290.4753,290.7143,4129.0
2025-05-09 11:15:00,291.81,292.47,291.56,292.47,3628.0,290.5749,291.2321,290.326,291.2321,3628.0
2025-05-09 11:20:00,292.31,292.47,291.86,291.91,3515.0,291.0728,291.2321,290.6247,290.6745,3515.0
2025-05-09 11:25:00,292.01,292.02,291.76,291.81,3463.0,290.7741,290.784,290.5251,290.5749,3463.0
2025-05-09 11:30:00,291.81,291.9,291.62,291.9,2428.0,290.5749,290.6645,290.3857,290.6645,2428.0
2025-05-09 11:35:00,292.0,292.44,292.0,292.37,3808.0,290.7641,291.2022,290.7641,291.1325,3808.0
2025-05-09 11:40:00,292.49,292.59,292.27,292.42,2065.0,291.252,291.3516,291.033,291.1823,2065.0
2025-05-09 11:45:00,292.44,292.65,291.79,291.81,7835.0,291.2022,291.4114,290.555,290.5749,7835.0
2025-05-09 11:50:00,292.01,292.32,291.95,292.32,900.0,290.7741,291.0828,290.7143,291.0828,900.0
2025-05-09 11:55:00,292.05,292.15,292.0,292.11,1750.0,290.8139,290.9135,290.7641,290.8736,1750.0
2025-05-09 12:00:00,292.12,292.42,291.88,291.92,2000.0,290.8836,291.1823,290.6446,290.6844,2000.0
2025-05-09 12:05:00,291.69,292.26,291.63,291.94,3033.0,290.4554,291.023,290.3957,290.7044,3033.0
2025-05-09 12:10:00,291.94,291.96,291.43,291.86,3832.0,290.7044,290.7243,290.1965,290.6247,3832.0
2025-05-09 12:15:00,292.1,292.66,292.04,292.66,3788.0,290.8637,291.4213,290.8039,291.4213,3788.0
2025-05-09 12:20:00,292.63,292.66,292.31,292.54,3026.0,291.3914,291.4213,291.0728,291.3018,3026.0
2025-05-09 12:25:00,292.54,292.69,292.32,292.42,2340.0,291.3018,291.4512,291.0828,291.1823,2340.0
2025-05-09 12:30:00,292.32,292.73,292.32,292.59,2960.0,291.0828,291.491,291.0828,291.3516,2960.0
2025-05-09 12:35:00,292.76,293.2,292.64,292.97,4882.0,291.5209,291.959,291.4014,291.73,4882.0
2025-05-09 12:40:00,292.99,293.27,292.92,293.08,4470.0,291.7499,292.0287,291.6802,291.8395,4470.0
2025-05-09 12:45:00,293.03,293.73,293.02,293.6,3127.0,291.7898,292.4868,291.7798,292.3573,3127.0
2025-05-09 12:50:00,293.72,293.86,293.44,293.86,3166.0,292.4768,292.6162,292.198,292.6162,3166.0
2025-05-09 12:55:00,293.86,293.86,293.23,293.56,4627.0,292.6162,292.6162,291.9889,292.3175,4627.0
2025-05-09 13:00:00,293.48,293.48,293.13,293.42,3808.0,292.2378,292.2378,291.8893,292.1781,3808.0
2025-05-09 13:05:00,293.21,293.42,293.0,293.31,4498.0,291.969,292.1781,291.7599,292.0686,4498.0
2025-05-09 13:10:00,293.51,293.64,293.34,293.34,2550.0,292.2677,292.3972,292.0984,292.0984,2550.0
2025-05-09 13:15:00,293.35,294.03,293.33,294.03,3515.0,292.1084,292.7855,292.0885,292.7855,3515.0
2025-05-09 13:20:00,294.13,294.42,293.58,294.42,11293.0,292.8851,293.1739,292.3374,293.1739,11293.0
2025-05-09 13:25:00,294.55,294.75,294.43,294.54,2023.0,293.3033,293.5025,293.1838,293.2934,2023.0
2025-05-09 13:30:00,294.54,294.75,294.36,294.36,3572.0,293.2934,293.5025,293.1141,293.1141,3572.0
2025-05-09 13:35:00,294.54,294.95,294.36,294.74,6437.0,293.2934,293.7016,293.1141,293.4925,6437.0
2025-05-09 13:40:00,294.74,295.03,294.73,295.03,2628.0,293.4925,293.7813,293.4826,293.7813,2628.0
2025-05-09 13:45:00,295.01,295.03,294.65,294.82,6563.0,293.7614,293.7813,293.4029,293.5722,6563.0
2025-05-09 13:50:00,294.84,295.06,294.67,294.94,7103.0,293.5921,293.8112,293.4228,293.6917,7103.0
2025-05-09 13:55:00,294.94,295.64,294.92,295.38,7081.0,293.6917,294.3887,293.6718,294.1298,7081.0
2025-05-09 14:00:00,295.31,295.47,295.26,295.26,1975.0,294.0601,294.2194,294.0103,294.0103,1975.0
2025-05-09 14:05:00,295.41,295.88,295.26,295.6,5202.0,294.1597,294.6277,294.0103,294.3489,5202.0
2025-05-09 14:10:00,295.46,295.76,295.4,295.76,2454.0,294.2095,294.5082,294.1497,294.5082,2454.0
2025-05-09 14:15:00,295.65,295.86,295.41,295.41,8675.0,294.3987,294.6078,294.1597,294.1597,8675.0
2025-05-09 14:20:00,295.81,295.82,295.62,295.63,2300.0,294.558,294.5679,294.3688,294.3787,2300.0
2025-05-09 14:25:00,295.63,295.77,295.44,295.58,3100.0,294.3787,294.5182,294.1896,294.329,3100.0
2025-05-09 14:30:00,295.51,295.73,295.43,295.73,1501.0,294.2593,294.4783,294.1796,294.4783,1501.0
2025-05-09 14:35:00,295.56,295.8,295.41,295.66,2180.0,294.309,294.548,294.1597,294.4086,2180.0
2025-05-09 14:40:00,295.81,296.02,295.5,295.58,8999.0,294.558,294.7671,294.2493,294.329,8999.0
2025-05-09 14:45:00,295.34,295.9,295.34,295.86,3174.0,294.09,294.6476,294.09,294.6078,3174.0
2025-05-09 14:50:00,295.9,296.05,295.51,295.65,5670.0,294.6476,294.797,294.2593,294.3987,5670.0
2025-05-09 14:55:00,295.59,295.72,295.47,295.6,4564.0,294.3389,294.4684,294.2194,294.3489,4564.0
2025-05-09 15:00:00,295.73,295.88,295.55,295.63,6391.0,294.4783,294.6277,294.2991,294.3787,6391.0
2025-05-09 15:05:00,295.79,295.85,295.47,295.62,8300.0,294.5381,294.5978,294.2194,294.3688,8300.0
2025-05-09 15:10:00,295.47,295.76,295.01,295.01,7834.0,294.2194,294.5082,293.7614,293.7614,7834.0
2025-05-09 15:15:00,295.26,295.45,295.08,295.31,3732.0,294.0103,294.1995,293.8311,294.0601,3732.0
2025-05-09 15:20:00,295.41,295.44,295.0,295.43,6103.0,294.1597,294.1896,293.7514,294.1796,6103.0
2025-05-09 15:25:00,295.33,295.36,295.0,295.25,5603.0,294.08,294.1099,293.7514,294.0004,5603.0
2025-05-09 15:30:00,295.25,295.35,294.98,295.27,24048.0,294.0004,294.0999,293.7315,294.0203,24048.0
2025-05-09 15:35:00,295.32,295.42,295.0,295.17,10693.0,294.0701,294.1696,293.7514,293.9207,10693.0
2025-05-09 15:40:00,295.13,295.13,294.57,294.68,7220.0,293.8809,293.8809,293.3232,293.4328,7220.0
2025-05-09 15:45:00,294.73,294.83,294.46,294.83,6602.0,293.4826,293.5821,293.2137,293.5821,6602.0
2025-05-09 15:50:00,294.51,295.49,294.51,295.4,12575.0,293.2635,294.2393,293.2635,294.1497,12575.0
2025-05-09 15:55:00,295.25,295.32,294.77,294.87,49375.0,294.0004,294.0701,293.5224,293.622,49375.0
2025-05-12 09:30:00,304.45,304.45,304.45,304.45,200.0,303.1614,303.1614,303.1614,303.1614,200.0
2025-05-12 09:35:00,304.12,305.54,303.0,303.0,52261.0,302.8328,304.2468,301.7176,301.7176,52261.0
2025-05-12 09:40:00,303.53,304.14,302.72,302.75,4322.0,302.2453,302.8527,301.4387,301.4686,4322.0
2025-05-12 09:45:00,303.27,304.54,302.6,302.61,10904.0,301.9864,303.251,301.3192,301.3292,10904.0
2025-05-12 09:50:00,303.16,303.56,301.59,302.16,18329.0,301.8769,302.2752,300.3135,300.8811,18329.0
2025-05-12 09:55:00,301.93,302.4,300.65,302.16,21066.0,300.6521,301.1201,299.3775,300.8811,21066.0
2025-05-12 10:00:00,302.38,304.84,302.31,303.84,21707.0,301.1002,303.5498,301.0305,302.554,21707.0
2025-05-12 10:05:00,303.76,303.76,302.34,302.34,10049.0,302.4743,302.4743,301.0603,301.0603,10049.0
2025-05-12 10:10:00,302.11,303.0,302.11,302.33,3628.0,300.8313,301.7176,300.8313,301.0504,3628.0
2025-05-12 10:15:00,302.54,302.59,301.17,301.18,7600.0,301.2595,301.3093,299.8953,299.9053,7600.0
2025-05-12 10:20:00,301.35,301.8,300.6,301.16,6480.0,300.0745,300.5226,299.3277,299.8853,6480.0
2025-05-12 10:25:00,300.62,300.77,299.4,299.54,26332.0,299.3476,299.497,298.1328,298.2722,26332.0
2025-05-12 10:30:00,299.42,300.2,299.34,299.94,29997.0,298.1527,298.9294,298.073,298.6705,29997.0
2025-05-12 10:35:00,300.0,300.37,299.89,300.22,10959.0,298.7303,299.0987,298.6207,298.9493,10959.0
2025-05-12 10:40:00,300.23,300.96,300.22,300.9,9694.0,298.9593,299.6862,298.9493,299.6264,9694.0
2025-05-12 10:45:00,301.1,301.5,300.87,300.98,5308.0,299.8256,300.2239,299.5966,299.7061,5308.0
2025-05-12 10:50:00,301.06,301.08,300.53,300.75,9352.0,299.7858,299.8057,299.258,299.4771,9352.0
2025-05-12 10:55:00,300.9,300.91,300.04,300.65,13685.0,299.6264,299.6364,298.7701,299.3775,13685.0
2025-05-12 11:00:00,300.65,300.68,300.0,300.18,11358.0,299.3775,299.4074,298.7303,298.9095,11358.0
2025-05-12 11:05:00,300.21,300.31,299.55,300.03,12281.0,298.9394,299.0389,298.2822,298.7601,12281.0
2025-05-12 11:10:00,300.05,300.81,300.0,300.42,6285.0,298.78,299.5368,298.7303,299.1485,6285.0
2025-05-12 11:15:00,300.55,300.81,299.93,300.16,11206.0,299.2779,299.5368,298.6605,298.8896,11206.0
2025-05-12 11:20:00,300.09,300.2,299.67,299.88,2434.0,298.8199,298.9294,298.4016,298.6108,2434.0
2025-05-12 11:25:00,299.88,300.11,299.52,299.84,5420.0,298.6108,298.8398,298.2523,298.5709,5420.0
2025-05-12 11:30:00,299.84,300.18,299.61,299.74,7197.0,298.5709,298.9095,298.3419,298.4714,7197.0
2025-05-12 11:35:00,299.73,299.91,299.45,299.6,2704.0,298.4614,298.6406,298.1826,298.3319,2704.0
2025-05-12 11:40:00,299.66,299.83,299.23,299.83,4576.0,298.3917,298.561,297.9635,298.561,4576.0
2025-05-12 11:45:00,299.58,299.63,299.31,299.41,3345.0,298.312,298.3618,298.0432,298.1427,3345.0
2025-05-12 11:50:00,299.37,299.79,299.25,299.76,3650.0,298.1029,298.5211,297.9834,298.4913,3650.0
2025-05-12 11:55:00,299.89,300.24,299.82,299.82,8905.0,298.6207,298.9692,298.551,298.551,8905.0
2025-05-12 12:00:00,299.84,300.39,299.59,300.01,18639.0,298.5709,299.1186,298.322,298.7402,18639.0
2025-05-12 12:05:00,300.24,300.88,300.18,300.6,15661.0,298.9692,299.6065,298.9095,299.3277,15661.0
2025-05-12 12:10:00,300.39,300.66,300.28,300.56,2776.0,299.1186,299.3875,299.0091,299.2879,2776.0
2025-05-12 12:15:00,300.5,300.79,300.28,300.7,19256.0,299.2281,299.5169,299.0091,299.4273,19256.0
2025-05-12 12:20:00,300.65,301.21,300.56,301.1,7492.0,299.3775,299.9351,299.2879,299.8256,7492.0
2025-05-12 12:25:00,301.03,301.03,300.68,300.69,1807.0,299.7559,299.7559,299.4074,299.4173,1807.0
2025-05-12 12:30:00,300.8,300.82,300.56,300.73,3678.0,299.5269,299.5468,299.2879,299.4572,3678.0
2025-05-12 12:35:00,300.52,301.25,300.52,301.25,3948.0,299.2481,299.975,299.2481,299.975,3948.0
2025-05-12 12:40:00,301.05,301.63,300.84,301.46,4876.0,299.7758,300.3534,299.5667,300.1841,4876.0
2025-05-12 12:45:00,301.47,301.49,301.13,301.16,2240.0,300.194,300.2139,299.8555,299.8853,2240.0
2025-05-12 12:50:00,301.26,301.56,301.25,301.55,8363.0,299.9849,300.2836,299.975,300.2737,8363.0
2025-05-12 12:55:00,301.49,302.02,301.49,302.02,8865.0,300.2139,300.7417,300.2139,300.7417,8865.0
2025-05-12 13:00:00,301.86,301.88,301.63,301.8,1057.0,300.5824,300.6023,300.3534,300.5226,1057.0
2025-05-12 13:05:00,301.88,302.62,301.87,302.32,6794.0,300.6023,301.3392,300.5923,301.0404,6794.0
2025-05-12 13:10:00,302.13,302.37,301.82,301.82,3686.0,300.8512,301.0902,300.5425,300.5425,3686.0
2025-05-12 13:15:00,301.8,301.97,301.24,301.38,4968.0,300.5226,300.6919,299.965,300.1044,4968.0
2025-05-12 13:20:00,301.26,301.39,300.97,301.06,12719.0,299.9849,300.1144,299.6961,299.7858,12719.0
2025-05-12 13:25:00,301.06,301.4,300.76,301.08,8408.0,299.7858,300.1243,299.487,299.8057,8408.0
2025-05-12 13:30:00,301.08,301.51,300.92,301.16,5016.0,299.8057,300.2339,299.6464,299.8853,5016.0
2025-05-12 13:35:00,301.26,301.37,300.87,301.17,24423.0,299.9849,300.0945,299.5966,299.8953,24423.0
2025-05-12 13:40:00,300.95,301.17,300.76,300.86,3692.0,299.6762,299.8953,299.487,299.5866,3692.0
2025-05-12 13:45:00,300.86,301.47,300.86,301.18,11274.0,299.5866,300.194,299.5866,299.9053,11274.0
2025-05-12 13:50:00,301.23,301.7,301.22,301.52,19695.0,299.955,300.4231,299.9451,300.2438,19695.0
2025-05-12 13:55:00,301.6,301.89,301.32,301.42,7610.0,300.3235,300.6123,300.0447,300.1442,7610.0
2025-05-12 14:00:00,301.34,301.77,301.26,301.72,3072.0,300.0646,300.4928,299.9849,300.443,3072.0
2025-05-12 14:05:00,301.61,301.68,301.24,301.26,3172.0,300.3334,300.4031,299.965,299.9849,3172.0
2025-05-12 14:10:00,301.26,301.27,300.93,301.14,12692.0,299.9849,299.9949,299.6563,299.8654,12692.0
2025-05-12 14:15:00,301.27,301.8,301.03,301.8,7190.0,299.9949,300.5226,299.7559,300.5226,7190.0
2025-05-12 14:20:00,301.8,301.81,301.57,301.6,1924.0,300.5226,300.5326,300.2936,300.3235,1924.0
2025-05-12 14:25:00,301.69,301.7,300.98,301.38,12482.0,300.4131,300.4231,299.7061,300.1044,12482.0
2025-05-12 14:30:00,301.38,301.57,301.35,301.51,5136.0,300.1044,300.2936,300.0745,300.2339,5136.0
2025-05-12 14:35:00,301.51,302.23,301.34,302.06,2450.0,300.2339,300.9508,300.0646,300.7815,2450.0
2025-05-12 14:40:00,302.1,302.35,301.7,301.79,4823.0,300.8214,301.0703,300.4231,300.5127,4823.0
2025-05-12 14:45:00,301.65,301.87,301.01,301.07,5135.0,300.3733,300.5923,299.736,299.7957,5135.0
2025-05-12 14:50:00,301.18,301.34,300.84,301.24,17577.0,299.9053,300.0646,299.5667,299.965,17577.0
2025-05-12 14:55:00,301.42,301.83,301.42,301.67,4326.0,300.1442,300.5525,300.1442,300.3932,4326.0
2025-05-12 15:00:00,301.55,301.81,300.97,300.97,12366.0,300.2737,300.5326,299.6961,299.6961,12366.0
2025-05-12 15:05:00,300.94,301.45,300.83,301.37,11292.0,299.6663,300.1741,299.5567,300.0945,11292.0
2025-05-12 15:10:00,301.41,301.41,300.7,300.8,3454.0,300.1343,300.1343,299.4273,299.5269,3454.0
2025-05-12 15:15:00,300.8,301.33,300.6,300.94,13731.0,299.5269,300.0546,299.3277,299.6663,13731.0
2025-05-12 15:20:00,300.94,301.14,300.89,300.89,4923.0,299.6663,299.8654,299.6165,299.6165,4923.0
2025-05-12 15:25:00,300.89,300.91,300.5,300.67,14074.0,299.6165,299.6364,299.2281,299.3974,14074.0
2025-05-12 15:30:00,300.69,300.99,300.52,300.72,6843.0,299.4173,299.7161,299.2481,299.4472,6843.0
2025-05-12 15:35:00,300.55,300.66,300.1,300.23,14094.0,299.2779,299.3875,298.8298,298.9593,14094.0
2025-05-12 15:40:00,300.23,300.42,300.03,300.25,13155.0,298.9593,299.1485,298.7601,298.9792,13155.0
2025-05-12 15:45:00,300.23,300.32,299.98,300.21,22475.0,298.9593,299.0489,298.7103,298.9394,22475.0
2025-05-12 15:50:00,300.28,300.31,299.62,299.69,34691.0,299.0091,299.0389,298.3519,298.4216,34691.0
2025-05-12 15:55:00,299.58,299.98,299.44,299.77,96530.0,298.312,298.7103,298.1726,298.5012,96530.0
2025-05-13 09:30:00,302.0,302.0,300.04,301.0,28328.0,300.7218,300.7218,298.7701,299.726,28328.0
2025-05-13 09:35:00,301.09,302.32,300.69,301.28,26433.0,299.8156,301.0404,299.4173,300.0048,26433.0
2025-05-13 09:40:00,301.61,302.84,301.61,302.67,11076.0,300.3334,301.5582,300.3334,301.389,11076.0
2025-05-13 09:45:00,302.77,303.36,302.53,303.34,23022.0,301.4885,302.076,301.2495,302.0561,23022.0
2025-05-13 09:50:00,303.44,303.7,302.71,302.77,6274.0,302.1557,302.4146,301.4288,301.4885,6274.0
2025-05-13 09:55:00,302.72,303.18,302.17,303.03,9505.0,301.4387,301.8968,300.8911,301.7474,9505.0
2025-05-13 10:00:00,303.2,304.0,302.96,303.8,12444.0,301.9167,302.7133,301.6777,302.5142,12444.0
2025-05-13 10:05:00,304.03,304.77,303.67,304.69,5462.0,302.7432,303.4801,302.3847,303.4004,5462.0
2025-05-13 10:10:00,304.59,304.76,304.04,304.5,6442.0,303.3008,303.4701,302.7532,303.2112,6442.0
2025-05-13 10:15:00,304.45,305.78,304.45,304.93,10550.0,303.1614,304.4858,303.1614,303.6394,10550.0
2025-05-13 10:20:00,304.92,305.2,304.37,304.38,7217.0,303.6294,303.9082,303.0818,303.0917,7217.0
2025-05-13 10:25:00,304.11,304.48,304.0,304.19,20234.0,302.8229,303.1913,302.7133,302.9025,20234.0
2025-05-13 10:30:00,304.18,305.14,304.18,304.72,4605.0,302.8926,303.8485,302.8926,303.4303,4605.0
2025-05-13 10:35:00,305.12,305.27,304.43,305.07,5535.0,303.8286,303.9779,303.1415,303.7788,5535.0
2025-05-13 10:40:00,305.07,305.11,304.67,304.81,3900.0,303.7788,303.8186,303.3805,303.5199,3900.0
2025-05-13 10:45:00,304.65,305.18,304.53,305.18,3982.0,303.3606,303.8883,303.2411,303.8883,3982.0
2025-05-13 10:50:00,305.0,305.79,305.0,305.47,3536.0,303.7091,304.4957,303.7091,304.1771,3536.0
2025-05-13 10:55:00,305.36,306.23,305.36,306.05,6262.0,304.0676,304.9339,304.0676,304.7546,6262.0
2025-05-13 11:00:00,305.83,306.28,305.77,305.77,10084.0,304.5356,304.9837,304.4758,304.4758,10084.0
2025-05-13 11:05:00,305.85,306.5,305.6,306.11,4000.0,304.5555,305.2027,304.3065,304.8144,4000.0
2025-05-13 11:10:00,306.3,306.82,306.18,306.5,7662.0,305.0036,305.5214,304.8841,305.2027,7662.0
2025-05-13 11:15:00,306.72,306.72,306.14,306.43,7254.0,305.4218,305.4218,304.8443,305.133,7254.0
2025-05-13 11:20:00,306.47,306.54,305.74,306.23,65198.0,305.1729,305.2426,304.446,304.9339,65198.0
2025-05-13 11:25:00,306.76,307.61,306.76,307.04,7581.0,305.4616,306.308,305.4616,305.7405,7581.0
2025-05-13 11:30:00,306.9,307.52,306.89,307.2,4397.0,305.601,306.2184,305.5911,305.8998,4397.0
2025-05-13 11:35:00,307.15,308.39,307.04,308.39,7435.0,305.85,307.0847,305.7405,307.0847,7435.0
2025-05-13 11:40:00,308.55,309.0,308.22,308.99,5409.0,307.2441,307.6922,306.9155,307.6822,5409.0
2025-05-13 11:45:00,308.99,309.12,308.59,308.75,5462.0,307.6822,307.8117,307.2839,307.4432,5462.0
2025-05-13 11:50:00,308.71,309.14,308.57,308.6,1953.0,307.4034,307.8316,307.264,307.2939,1953.0
2025-05-13 11:55:00,308.52,308.8,308.51,308.68,2150.0,307.2142,307.493,307.2042,307.3735,2150.0
2025-05-13 12:00:00,308.69,308.82,308.16,308.25,6842.0,307.3835,307.5129,306.8557,306.9453,6842.0
2025-05-13 12:05:00,308.25,308.27,307.91,307.91,3744.0,306.9453,306.9652,306.6068,306.6068,3744.0
2025-05-13 12:10:00,308.05,309.06,308.04,309.06,4652.0,306.7462,307.7519,306.7362,307.7519,4652.0
2025-05-13 12:15:00,308.87,309.1,308.71,308.72,4132.0,307.5627,307.7917,307.4034,307.4133,4132.0
2025-05-13 12:20:00,308.85,309.86,308.85,309.86,2550.0,307.5428,308.5485,307.5428,308.5485,2550.0
2025-05-13 12:25:00,309.83,310.25,309.83,310.0,11936.0,308.5186,308.9369,308.5186,308.6879,11936.0
2025-05-13 12:30:00,309.87,309.87,308.73,308.73,5404.0,308.5585,308.5585,307.4233,307.4233,5404.0
2025-05-13 12:35:00,308.87,309.0,308.86,308.91,600.0,307.5627,307.6922,307.5528,307.6025,600.0
2025-05-13 12:40:00,309.14,309.23,308.75,309.23,2059.0,307.8316,307.9212,307.4432,307.9212,2059.0
2025-05-13 12:45:00,309.23,309.76,309.22,309.63,6919.0,307.9212,308.4489,307.9112,308.3195,6919.0
2025-05-13 12:50:00,309.62,309.63,309.32,309.5,2550.0,308.3095,308.3195,308.0108,308.19,2550.0
2025-05-13 12:55:00,309.51,309.51,309.13,309.19,3085.0,308.2,308.2,307.8216,307.8814,3085.0
2025-05-13 13:00:00,309.21,309.29,308.83,308.98,4100.0,307.9013,307.9809,307.5229,307.6722,4100.0
2025-05-13 13:05:00,309.13,309.13,308.19,308.26,9026.0,307.8216,307.8216,306.8856,306.9553,9026.0
2025-05-13 13:10:00,308.25,308.71,308.25,308.59,1678.0,306.9453,307.4034,306.9453,307.2839,1678.0
2025-05-13 13:15:00,309.15,309.15,308.82,308.99,958.0,307.8415,307.8415,307.5129,307.6822,958.0
2025-05-13 13:20:00,309.01,309.37,308.68,309.37,21245.0,307.7021,308.0606,307.3735,308.0606,21245.0
2025-05-13 13:25:00,309.31,309.78,309.24,309.25,4898.0,308.0008,308.4689,307.9311,307.9411,4898.0
2025-05-13 13:30:00,309.51,310.34,309.51,310.18,6586.0,308.2,309.0265,308.2,308.8672,6586.0
2025-05-13 13:35:00,310.2,310.2,309.28,309.33,6295.0,308.8871,308.8871,307.971,308.0208,6295.0
2025-05-13 13:40:00,309.36,309.36,309.07,309.36,7043.0,308.0506,308.0506,307.7619,308.0506,7043.0
2025-05-13 13:45:00,309.15,309.27,308.95,309.05,1400.0,307.8415,307.961,307.6424,307.7419,1400.0
2025-05-13 13:50:00,309.46,309.48,308.73,308.8,3444.0,308.1502,308.1701,307.4233,307.493,3444.0
2025-05-13 13:55:00,309.13,309.13,308.68,308.72,1739.0,307.8216,307.8216,307.3735,307.4133,1739.0
2025-05-13 14:00:00,308.83,309.42,308.74,309.42,8267.0,307.5229,308.1104,307.4333,308.1104,8267.0
2025-05-13 14:05:00,309.55,309.72,309.35,309.45,5144.0,308.2398,308.4091,308.0407,308.1403,5144.0
2025-05-13 14:10:00,309.61,309.91,309.49,309.91,1817.0,308.2996,308.5983,308.1801,308.5983,1817.0
2025-05-13 14:15:00,310.0,310.34,309.79,310.23,4651.0,308.6879,309.0265,308.4788,308.917,4651.0
2025-05-13 14:20:00,310.17,310.25,309.64,309.87,5088.0,308.8572,308.9369,308.3294,308.5585,5088.0
2025-05-13 14:25:00,310.04,310.15,309.86,309.9,4576.0,308.7278,308.8373,308.5485,308.5883,4576.0
2025-05-13 14:30:00,309.9,310.09,309.89,310.09,1594.0,308.5883,308.7775,308.5784,308.7775,1594.0
2025-05-13 14:35:00,310.02,310.17,309.92,310.1,3148.0,308.7078,308.8572,308.6083,308.7875,3148.0
2025-05-13 14:40:00,310.13,310.5,310.0,310.26,5448.0,308.8174,309.1858,308.6879,308.9468,5448.0
2025-05-13 14:45:00,310.34,310.34,309.63,309.82,14454.0,309.0265,309.0265,308.3195,308.5087,14454.0
2025-05-13 14:50:00,309.81,310.0,309.53,309.98,3565.0,308.4987,308.6879,308.2199,308.668,3565.0
2025-05-13 14:55:00,309.98,310.57,309.79,310.21,5615.0,308.668,309.2555,308.4788,308.897,5615.0
2025-05-13 15:00:00,310.21,310.31,310.0,310.27,2298.0,308.897,308.9966,308.6879,308.9568,2298.0
2025-05-13 15:05:00,310.22,310.54,310.17,310.26,4180.0,308.907,309.2256,308.8572,308.9468,4180.0
2025-05-13 15:10:00,310.44,310.6,310.34,310.6,3219.0,309.1261,309.2854,309.0265,309.2854,3219.0
2025-05-13 15:15:00,310.64,310.78,310.4,310.49,8092.0,309.3252,309.4646,309.0862,309.1759,8092.0
2025-05-13 15:20:00,310.51,310.76,310.11,310.11,6262.0,309.1958,309.4447,308.7975,308.7975,6262.0
2025-05-13 15:25:00,310.15,310.49,310.13,310.19,5265.0,308.8373,309.1759,308.8174,308.8771,5265.0
2025-05-13 15:30:00,310.17,310.54,310.17,310.43,6692.0,308.8572,309.2256,308.8572,309.1161,6692.0
2025-05-13 15:35:00,310.44,310.68,309.98,310.09,6947.0,309.1261,309.365,308.668,308.7775,6947.0
2025-05-13 15:40:00,310.08,310.14,309.59,309.59,10914.0,308.7676,308.8273,308.2797,308.2797,10914.0
2025-05-13 15:45:00,309.59,309.61,309.02,309.02,9728.0,308.2797,308.2996,307.7121,307.7121,9728.0
2025-05-13 15:50:00,309.22,309.54,308.83,309.19,19161.0,307.9112,308.2299,307.5229,307.8814,19161.0
2025-05-13 15:55:00,309.08,309.12,308.32,308.51,61532.0,307.7718,307.8117,307.015,307.2042,61532.0
2025-05-14 09:30:00,308.0,308.8,306.61,307.51,12628.0,306.6964,307.493,305.3123,306.2085,12628.0
2025-05-14 09:35:00,307.7,308.43,307.03,308.43,5434.0,306.3977,307.1246,305.7305,307.1246,5434.0
2025-05-14 09:40:00,308.57,308.57,307.78,307.79,850.0,307.264,307.264,306.4773,306.4873,850.0
2025-05-14 09:45:00,308.0,308.52,307.69,308.41,1955.0,306.6964,307.2142,306.3877,307.1047,1955.0
2025-05-14 09:50:00,308.36,309.1,308.01,308.92,1662.0,307.0549,307.7917,306.7063,307.6125,1662.0
2025-05-14 09:55:00,309.01,309.01,307.85,307.85,4518.0,307.7021,307.7021,306.547,306.547,4518.0
2025-05-14 10:00:00,308.18,308.18,307.35,307.52,1664.0,306.8756,306.8756,306.0491,306.2184,1664.0
2025-05-14 10:05:00,307.53,307.99,307.47,307.65,1930.0,306.2284,306.6864,306.1686,306.3479,1930.0
2025-05-14 10:10:00,306.87,307.5,306.58,307.17,4277.0,305.5712,306.1985,305.2824,305.8699,4277.0
2025-05-14 10:15:00,306.97,307.4,306.79,307.09,1282.0,305.6708,306.0989,305.4915,305.7902,1282.0
2025-05-14 10:20:00,307.24,307.96,307.24,307.96,1516.0,305.9396,306.6566,305.9396,306.6566,1516.0
2025-05-14 10:25:00,307.79,307.95,307.3,307.3,1640.0,306.4873,306.6466,305.9994,305.9994,1640.0
2025-05-14 10:30:00,307.3,307.97,307.19,307.96,2267.0,305.9994,306.6665,305.8898,306.6566,2267.0
2025-05-14 10:35:00,307.63,307.98,307.41,307.73,1200.0,306.328,306.6765,306.1089,306.4275,1200.0
2025-05-14 10:40:00,307.36,308.41,307.2,307.69,8673.0,306.0591,307.1047,305.8998,306.3877,8673.0
2025-05-14 10:45:00,307.46,307.82,307.46,307.59,2600.0,306.1587,306.5172,306.1587,306.2881,2600.0
2025-05-14 10:50:00,307.7,307.75,307.54,307.56,2092.0,306.3977,306.4474,306.2383,306.2583,2092.0
2025-05-14 10:55:00,307.56,308.27,307.32,308.04,8544.0,306.2583,306.9652,306.0193,306.7362,8544.0
2025-05-14 11:00:00,307.92,307.92,307.22,307.27,1872.0,306.6167,306.6167,305.9197,305.9695,1872.0
2025-05-14 11:05:00,306.99,307.27,306.9,307.27,2124.0,305.6907,305.9695,305.601,305.9695,2124.0
2025-05-14 11:10:00,307.47,307.63,307.27,307.52,1304.0,306.1686,306.328,305.9695,306.2184,1304.0
2025-05-14 11:15:00,307.44,307.59,307.22,307.3,900.0,306.1388,306.2881,305.9197,305.9994,900.0
2025-05-14 11:20:00,307.31,308.04,307.29,308.04,3094.0,306.0093,306.7362,305.9894,306.7362,3094.0
2025-05-14 11:25:00,308.21,308.21,307.56,307.97,3664.0,306.9055,306.9055,306.2583,306.6665,3664.0
2025-05-14 11:30:00,308.06,308.21,307.87,308.2,1641.0,306.7561,306.9055,306.5669,306.8955,1641.0
2025-05-14 11:35:00,308.08,308.08,307.83,307.88,2354.0,306.7761,306.7761,306.5271,306.5769,2354.0
2025-05-14 11:40:00,307.82,307.83,307.6,307.6,1300.0,306.5172,306.5271,306.2981,306.2981,1300.0
2025-05-14 11:45:00,307.71,307.96,307.6,307.79,2000.0,306.4076,306.6566,306.2981,306.4873,2000.0
2025-05-14 11:50:00,307.72,307.77,307.5,307.5,1046.0,306.4176,306.4674,306.1985,306.1985,1046.0
2025-05-14 11:55:00,307.49,307.58,307.35,307.54,1942.0,306.1885,306.2782,306.0491,306.2383,1942.0
2025-05-14 12:00:00,307.54,307.67,307.43,307.66,12173.0,306.2383,306.3678,306.1288,306.3578,12173.0
2025-05-14 12:05:00,307.74,308.03,307.51,307.51,6968.0,306.4375,306.7263,306.2085,306.2085,6968.0
2025-05-14 12:10:00,307.6,307.68,307.14,307.14,1597.0,306.2981,306.3777,305.84,305.84,1597.0
2025-05-14 12:15:00,307.0,307.15,306.65,306.76,5292.0,305.7006,305.85,305.3521,305.4616,5292.0
2025-05-14 12:20:00,306.74,306.94,306.6,306.79,1630.0,305.4417,305.6409,305.3023,305.4915,1630.0
2025-05-14 12:25:00,306.86,307.17,306.77,306.87,1867.0,305.5612,305.8699,305.4716,305.5712,1867.0
2025-05-14 12:30:00,307.06,307.21,306.92,306.93,5867.0,305.7604,305.9097,305.621,305.6309,5867.0
2025-05-14 12:35:00,307.03,307.03,306.1,306.1,3602.0,305.7305,305.7305,304.8044,304.8044,3602.0
2025-05-14 12:40:00,306.0,306.18,305.83,305.87,6747.0,304.7049,304.8841,304.5356,304.5754,6747.0
2025-05-14 12:45:00,305.99,306.1,305.88,305.88,1700.0,304.6949,304.8044,304.5854,304.5854,1700.0
2025-05-14 12:50:00,305.71,306.05,305.61,306.02,4824.0,304.4161,304.7546,304.3165,304.7248,4824.0
2025-05-14 12:55:00,305.92,306.24,305.92,306.24,2098.0,304.6252,304.9438,304.6252,304.9438,2098.0
2025-05-14 13:00:00,306.24,306.24,305.74,305.97,3000.0,304.9438,304.9438,304.446,304.675,3000.0
2025-05-14 13:05:00,305.93,305.98,305.82,305.82,413.0,304.6352,304.6849,304.5256,304.5256,413.0
2025-05-14 13:10:00,305.8,305.9,305.73,305.78,500.0,304.5057,304.6053,304.436,304.4858,500.0
2025-05-14 13:15:00,306.01,306.01,305.39,305.39,1321.0,304.7148,304.7148,304.0974,304.0974,1321.0
2025-05-14 13:20:00,305.51,305.51,305.0,305.21,2208.0,304.2169,304.2169,303.7091,303.9182,2208.0
2025-05-14 13:25:00,305.22,305.54,305.22,305.54,1341.0,303.9282,304.2468,303.9282,304.2468,1341.0
2025-05-14 13:30:00,305.52,305.83,305.51,305.52,1163.0,304.2269,304.5356,304.2169,304.2269,1163.0
2025-05-14 13:35:00,305.66,305.96,305.66,305.96,706.0,304.3663,304.665,304.3663,304.665,706.0
2025-05-14 13:40:00,305.93,306.09,305.85,305.85,1304.0,304.6352,304.7945,304.5555,304.5555,1304.0
2025-05-14 13:45:00,305.94,306.0,305.91,305.95,700.0,304.6451,304.7049,304.6152,304.6551,700.0
2025-05-14 13:50:00,306.16,306.16,305.79,305.8,1301.0,304.8642,304.8642,304.4957,304.5057,1301.0
2025-05-14 13:55:00,305.77,305.86,305.73,305.86,1000.0,304.4758,304.5654,304.436,304.5654,1000.0
2025-05-14 14:00:00,305.75,305.97,305.75,305.97,1234.0,304.4559,304.675,304.4559,304.675,1234.0
2025-05-14 14:05:00,305.91,306.07,305.73,305.74,4513.0,304.6152,304.7746,304.436,304.446,4513.0
2025-05-14 14:10:00,305.72,305.76,305.41,305.41,1815.0,304.426,304.4659,304.1174,304.1174,1815.0
2025-05-14 14:15:00,305.59,305.98,305.5,305.98,1577.0,304.2966,304.6849,304.207,304.6849,1577.0
2025-05-14 14:20:00,305.7,305.75,305.51,305.51,900.0,304.4061,304.4559,304.2169,304.2169,900.0
2025-05-14 14:25:00,305.42,305.69,305.32,305.41,4281.0,304.1273,304.3962,304.0277,304.1174,4281.0
2025-05-14 14:30:00,305.49,306.2,305.49,306.2,3593.0,304.197,304.904,304.197,304.904,3593.0
2025-05-14 14:35:00,306.06,306.31,305.96,306.19,2118.0,304.7646,305.0135,304.665,304.8941,2118.0
2025-05-14 14:40:00,306.34,306.38,306.17,306.23,3709.0,305.0434,305.0832,304.8741,304.9339,3709.0
2025-05-14 14:45:00,306.11,306.2,306.02,306.08,1003.0,304.8144,304.904,304.7248,304.7845,1003.0
2025-05-14 14:50:00,306.07,306.49,306.07,306.21,4785.0,304.7746,305.1928,304.7746,304.914,4785.0
2025-05-14 14:55:00,306.06,306.1,305.83,306.06,2075.0,304.7646,304.8044,304.5356,304.7646,2075.0
2025-05-14 15:00:00,305.96,306.17,305.96,306.06,1370.0,304.665,304.8741,304.665,304.7646,1370.0
2025-05-14 15:05:00,306.2,306.24,306.03,306.18,2710.0,304.904,304.9438,304.7347,304.8841,2710.0
2025-05-14 15:10:00,306.4,306.44,306.2,306.24,2300.0,305.1032,305.143,304.904,304.9438,2300.0
2025-05-14 15:15:00,306.2,306.55,306.14,306.21,4118.0,304.904,305.2525,304.8443,304.914,4118.0
2025-05-14 15:20:00,306.04,306.21,305.92,306.21,4215.0,304.7447,304.914,304.6252,304.914,4215.0
2025-05-14 15:25:00,306.45,306.59,306.45,306.55,1000.0,305.153,305.2924,305.153,305.2525,1000.0
2025-05-14 15:30:00,306.39,306.57,306.34,306.41,4721.0,305.0932,305.2724,305.0434,305.1131,4721.0
2025-05-14 15:35:00,306.41,306.44,306.23,306.31,3520.0,305.1131,305.143,304.9339,305.0135,3520.0
2025-05-14 15:40:00,306.37,306.78,306.36,306.78,6511.0,305.0733,305.4816,305.0633,305.4816,6511.0
2025-05-14 15:45:00,306.78,306.85,306.39,306.8,11005.0,305.4816,305.5513,305.0932,305.5015,11005.0
2025-05-14 15:50:00,306.68,307.5,306.62,307.13,13634.0,305.382,306.1985,305.3222,305.8301,13634.0
2025-05-14 15:55:00,306.99,307.53,306.88,307.53,81718.0,305.6907,306.2284,305.5811,306.2284,81718.0
2025-05-15 09:30:00,306.0,308.01,305.9,306.24,22355.0,304.7049,306.7063,304.6053,304.9438,22355.0
2025-05-15 09:35:00,306.89,307.62,306.4,306.41,3027.0,305.5911,306.318,305.1032,305.1131,3027.0
2025-05-15 09:40:00,306.41,307.33,306.41,306.97,1606.0,305.1131,306.0292,305.1131,305.6708,1606.0
2025-05-15 09:45:00,307.21,307.21,306.27,306.32,2521.0,305.9097,305.9097,304.9737,305.0235,2521.0
2025-05-15 09:50:00,306.32,306.72,306.31,306.61,2596.0,305.0235,305.4218,305.0135,305.3123,2596.0
2025-05-15 09:55:00,306.61,307.67,306.61,307.67,2581.0,305.3123,306.3678,305.3123,306.3678,2581.0
2025-05-15 10:00:00,307.28,308.07,307.28,308.07,1892.0,305.9794,306.7661,305.9794,306.7661,1892.0
2025-05-15 10:05:00,308.17,308.33,307.82,308.32,3767.0,306.8657,307.025,306.5172,307.015,3767.0
2025-05-15 10:10:00,308.15,308.48,307.88,308.31,5392.0,306.8458,307.1744,306.5769,307.0051,5392.0
2025-05-15 10:15:00,308.27,308.6,307.85,308.6,2540.0,306.9652,307.2939,306.547,307.2939,2540.0
2025-05-15 10:20:00,308.78,309.34,308.41,308.82,3214.0,307.4731,308.0307,307.1047,307.5129,3214.0
2025-05-15 10:25:00,308.62,308.83,308.09,308.09,3675.0,307.3138,307.5229,306.786,306.786,3675.0
2025-05-15 10:30:00,308.04,308.04,307.78,307.99,890.0,306.7362,306.7362,306.4773,306.6864,890.0
2025-05-15 10:35:00,307.8,308.12,307.54,308.12,1600.0,306.4972,306.8159,306.2383,306.8159,1600.0
2025-05-15 10:40:00,308.61,308.89,308.56,308.89,1100.0,307.3038,307.5826,307.254,307.5826,1100.0
2025-05-15 10:45:00,309.21,309.39,308.88,308.88,2767.0,307.9013,308.0805,307.5727,307.5727,2767.0
2025-05-15 10:50:00,308.77,308.89,308.59,308.84,2557.0,307.4631,307.5826,307.2839,307.5328,2557.0
2025-05-15 10:55:00,309.0,309.64,309.0,309.64,1559.0,307.6922,308.3294,307.6922,308.3294,1559.0
2025-05-15 11:00:00,309.41,309.41,308.42,308.8,12739.0,308.1004,308.1004,307.1146,307.493,12739.0
2025-05-15 11:05:00,308.69,308.69,308.42,308.46,700.0,307.3835,307.3835,307.1146,307.1544,700.0
2025-05-15 11:10:00,308.67,308.99,308.57,308.76,1658.0,307.3636,307.6822,307.264,307.4532,1658.0
2025-05-15 11:15:00,308.77,309.07,308.77,308.85,700.0,307.4631,307.7619,307.4631,307.5428,700.0
2025-05-15 11:20:00,309.07,309.54,309.06,309.54,900.0,307.7619,308.2299,307.7519,308.2299,900.0
2025-05-15 11:25:00,309.5,309.5,309.22,309.32,1143.0,308.19,308.19,307.9112,308.0108,1143.0
2025-05-15 11:30:00,309.52,309.52,309.01,309.23,2173.0,308.21,308.21,307.7021,307.9212,2173.0
2025-05-15 11:35:00,309.09,309.29,309.09,309.29,958.0,307.7818,307.9809,307.7818,307.9809,958.0
2025-05-15 11:40:00,309.41,309.62,309.16,309.21,8772.0,308.1004,308.3095,307.8515,307.9013,8772.0
2025-05-15 11:45:00,309.11,309.11,308.62,308.63,800.0,307.8017,307.8017,307.3138,307.3237,800.0
2025-05-15 11:50:00,308.5,308.7,308.32,308.55,2450.0,307.1943,307.3934,307.015,307.2441,2450.0
2025-05-15 11:55:00,308.48,308.5,307.98,308.5,3720.0,307.1744,307.1943,306.6765,307.1943,3720.0
2025-05-15 12:00:00,308.26,308.27,307.85,307.85,3690.0,306.9553,306.9652,306.547,306.547,3690.0
2025-05-15 12:05:00,307.86,308.22,307.85,308.22,2093.0,306.557,306.9155,306.547,306.9155,2093.0
2025-05-15 12:10:00,308.24,308.25,307.69,307.69,1214.0,306.9354,306.9453,306.3877,306.3877,1214.0
2025-05-15 12:15:00,307.78,307.98,307.72,307.88,2249.0,306.4773,306.6765,306.4176,306.5769,2249.0
2025-05-15 12:20:00,307.78,308.06,307.67,308.06,1428.0,306.4773,306.7561,306.3678,306.7561,1428.0
2025-05-15 12:25:00,307.95,307.96,307.63,307.93,5364.0,306.6466,306.6566,306.328,306.6267,5364.0
2025-05-15 12:30:00,308.22,308.22,308.04,308.07,719.0,306.9155,306.9155,306.7362,306.7661,719.0
2025-05-15 12:35:00,308.19,308.5,308.18,308.5,1997.0,306.8856,307.1943,306.8756,307.1943,1997.0
2025-05-15 12:40:00,308.21,308.21,307.93,308.01,1928.0,306.9055,306.9055,306.6267,306.7063,1928.0
2025-05-15 12:45:00,307.82,308.28,307.82,307.85,2106.0,306.5172,306.9752,306.5172,306.547,2106.0
2025-05-15 12:50:00,307.93,308.37,307.93,308.33,602.0,306.6267,307.0648,306.6267,307.025,602.0
2025-05-15 12:55:00,308.33,308.53,308.05,308.53,2149.0,307.025,307.2241,306.7462,307.2241,2149.0
2025-05-15 13:00:00,308.49,308.86,308.49,308.85,1037.0,307.1843,307.5528,307.1843,307.5428,1037.0
2025-05-15 13:05:00,308.99,308.99,308.51,308.79,1845.0,307.6822,307.6822,307.2042,307.483,1845.0
2025-05-15 13:10:00,308.52,308.9,308.52,308.9,600.0,307.2142,307.5926,307.2142,307.5926,600.0
2025-05-15 13:15:00,308.73,308.8,308.6,308.71,1362.0,307.4233,307.493,307.2939,307.4034,1362.0
2025-05-15 13:20:00,308.71,308.8,308.68,308.68,1649.0,307.4034,307.493,307.3735,307.3735,1649.0
2025-05-15 13:25:00,308.67,308.67,308.4,308.41,1660.0,307.3636,307.3636,307.0947,307.1047,1660.0
2025-05-15 13:30:00,308.34,308.39,308.03,308.04,2100.0,307.035,307.0847,306.7263,306.7362,2100.0
2025-05-15 13:35:00,307.95,308.11,307.95,308.02,1621.0,306.6466,306.8059,306.6466,306.7163,1621.0
2025-05-15 13:40:00,308.05,308.41,308.03,308.12,2494.0,306.7462,307.1047,306.7263,306.8159,2494.0
2025-05-15 13:45:00,308.18,308.29,308.14,308.29,1421.0,306.8756,306.9852,306.8358,306.9852,1421.0
2025-05-15 13:50:00,308.26,308.32,307.98,307.98,805.0,306.9553,307.015,306.6765,306.6765,805.0
2025-05-15 13:55:00,307.83,307.91,307.69,307.78,1500.0,306.5271,306.6068,306.3877,306.4773,1500.0
2025-05-15 14:00:00,307.56,307.79,307.48,307.68,1416.0,306.2583,306.4873,306.1786,306.3777,1416.0
2025-05-15 14:05:00,307.79,307.96,307.67,307.67,1200.0,306.4873,306.6566,306.3678,306.3678,1200.0
2025-05-15 14:10:00,307.68,307.73,307.6,307.6,1524.0,306.3777,306.4275,306.2981,306.2981,1524.0
2025-05-15 14:15:00,307.55,307.69,307.4,307.5,1800.0,306.2483,306.3877,306.0989,306.1985,1800.0
2025-05-15 14:20:00,307.54,307.59,307.31,307.55,815.0,306.2383,306.2881,306.0093,306.2483,815.0
2025-05-15 14:25:00,307.56,307.89,307.56,307.89,900.0,306.2583,306.5869,306.2583,306.5869,900.0
2025-05-15 14:30:00,307.93,308.27,307.93,308.08,1911.0,306.6267,306.9652,306.6267,306.7761,1911.0
2025-05-15 14:35:00,308.23,308.23,307.85,307.87,1438.0,306.9254,306.9254,306.547,306.5669,1438.0
2025-05-15 14:40:00,308.03,308.12,307.94,308.03,1663.0,306.7263,306.8159,306.6366,306.7263,1663.0
2025-05-15 14:45:00,308.27,308.27,307.93,308.09,1700.0,306.9652,306.9652,306.6267,306.786,1700.0
2025-05-15 14:50:00,308.18,308.31,308.18,308.2,500.0,306.8756,307.0051,306.8756,306.8955,500.0
2025-05-15 14:55:00,308.31,308.41,308.16,308.32,1414.0,307.0051,307.1047,306.8557,307.015,1414.0
2025-05-15 15:00:00,308.33,308.45,308.26,308.45,1689.0,307.025,307.1445,306.9553,307.1445,1689.0
2025-05-15 15:05:00,308.22,308.6,308.2,308.2,1815.0,306.9155,307.2939,306.8955,306.8955,1815.0
2025-05-15 15:10:00,308.19,308.47,308.16,308.44,2002.0,306.8856,307.1644,306.8557,307.1345,2002.0
2025-05-15 15:15:00,308.32,308.32,307.97,308.22,2833.0,307.015,307.015,306.6665,306.9155,2833.0
2025-05-15 15:20:00,308.2,308.39,308.11,308.39,1310.0,306.8955,307.0847,306.8059,307.0847,1310.0
2025-05-15 15:25:00,308.29,308.29,307.98,308.19,2204.0,306.9852,306.9852,306.6765,306.8856,2204.0
2025-05-15 15:30:00,308.19,308.39,308.13,308.36,2270.0,306.8856,307.0847,306.8258,307.0549,2270.0
2025-05-15 15:35:00,308.36,308.36,308.07,308.18,5695.0,307.0549,307.0549,306.7661,306.8756,5695.0
2025-05-15 15:40:00,308.18,308.57,307.97,308.27,8309.0,306.8756,307.264,306.6665,306.9652,8309.0
2025-05-15 15:45:00,308.1,308.22,307.93,307.93,2976.0,306.796,306.9155,306.6267,306.6267,2976.0
2025-05-15 15:50:00,307.87,308.23,307.44,307.44,7996.0,306.5669,306.9254,306.1388,306.1388,7996.0
2025-05-15 15:55:00,307.41,307.9,307.33,307.62,40587.0,306.1089,306.5968,306.0292,306.318,40587.0
2025-05-16 09:30:00,308.29,308.5,306.36,306.72,33398.0,306.9852,307.1943,305.0633,305.4218,33398.0
2025-05-16 09:35:00,306.14,306.93,306.01,306.02,2632.0,304.8443,305.6309,304.7148,304.7248,2632.0
2025-05-16 09:40:00,306.93,307.83,306.05,306.56,2403.0,305.6309,306.5271,304.7546,305.2625,2403.0
2025-05-16 09:45:00,306.56,307.13,306.56,307.07,2302.0,305.2625,305.8301,305.2625,305.7703,2302.0
2025-05-16 09:50:00,307.09,307.71,307.09,307.59,1500.0,305.7902,306.4076,305.7902,306.2881,1500.0
2025-05-16 09:55:00,307.59,307.93,306.88,307.17,3259.0,306.2881,306.6267,305.5811,305.8699,3259.0
2025-05-16 10:00:00,307.08,307.47,306.6,306.6,2600.0,305.7803,306.1686,305.3023,305.3023,2600.0
2025-05-16 10:05:00,306.6,306.7,306.26,306.33,3730.0,305.3023,305.4019,304.9638,305.0335,3730.0
2025-05-16 10:10:00,306.55,306.56,305.85,306.19,1850.0,305.2525,305.2625,304.5555,304.8941,1850.0
2025-05-16 10:15:00,306.19,306.65,306.19,306.64,2043.0,304.8941,305.3521,304.8941,305.3421,2043.0
2025-05-16 10:20:00,306.26,306.6,306.24,306.42,1400.0,304.9638,305.3023,304.9438,305.1231,1400.0
2025-05-16 10:25:00,306.37,306.75,306.24,306.54,2973.0,305.0733,305.4517,304.9438,305.2426,2973.0
2025-05-16 10:30:00,306.28,306.28,305.96,305.96,539.0,304.9837,304.9837,304.665,304.665,539.0
2025-05-16 10:35:00,305.82,306.25,305.81,306.25,1100.0,304.5256,304.9538,304.5157,304.9538,1100.0
2025-05-16 10:40:00,306.25,306.35,306.03,306.04,1473.0,304.9538,305.0534,304.7347,304.7447,1473.0
2025-05-16 10:45:00,306.37,306.39,305.87,305.87,2998.0,305.0733,305.0932,304.5754,304.5754,2998.0
2025-05-16 10:50:00,306.03,306.19,305.89,306.11,1784.0,304.7347,304.8941,304.5953,304.8144,1784.0
2025-05-16 10:55:00,306.11,306.34,306.07,306.07,1400.0,304.8144,305.0434,304.7746,304.7746,1400.0
2025-05-16 11:00:00,306.15,306.26,305.95,305.96,1729.0,304.8542,304.9638,304.6551,304.665,1729.0
2025-05-16 11:05:00,305.95,306.46,305.95,306.46,1500.0,304.6551,305.1629,304.6551,305.1629,1500.0
2025-05-16 11:10:00,306.5,306.65,306.5,306.58,700.0,305.2027,305.3521,305.2027,305.2824,700.0
2025-05-16 11:15:00,306.58,306.94,306.44,306.79,3180.0,305.2824,305.6409,305.143,305.4915,3180.0
2025-05-16 11:20:00,306.7,306.72,306.13,306.3,1811.0,305.4019,305.4218,304.8343,305.0036,1811.0
2025-05-16 11:25:00,306.3,306.43,305.96,305.96,2400.0,305.0036,305.133,304.665,304.665,2400.0
2025-05-16 11:30:00,305.96,306.39,305.84,306.38,19877.0,304.665,305.0932,304.5455,305.0832,19877.0
2025-05-16 11:35:00,306.29,306.61,306.01,306.01,10755.0,304.9936,305.3123,304.7148,304.7148,10755.0
2025-05-16 11:40:00,305.98,306.21,305.94,305.94,1100.0,304.6849,304.914,304.6451,304.6451,1100.0
2025-05-16 11:45:00,305.95,306.38,305.95,306.01,1682.0,304.6551,305.0832,304.6551,304.7148,1682.0
2025-05-16 11:50:00,306.01,306.36,305.99,306.29,3022.0,304.7148,305.0633,304.6949,304.9936,3022.0
2025-05-16 11:55:00,306.37,306.51,306.29,306.51,1795.0,305.0733,305.2127,304.9936,305.2127,1795.0
2025-05-16 12:00:00,306.4,306.76,306.36,306.54,6323.0,305.1032,305.4616,305.0633,305.2426,6323.0
2025-05-16 12:05:00,306.7,307.12,306.7,306.95,6924.0,305.4019,305.8201,305.4019,305.6508,6924.0
2025-05-16 12:10:00,306.9,306.91,306.74,306.81,3950.0,305.601,305.611,305.4417,305.5114,3950.0
2025-05-16 12:15:00,306.69,307.02,306.6,306.61,1400.0,305.3919,305.7205,305.3023,305.3123,1400.0
2025-05-16 12:20:00,306.68,306.73,306.57,306.57,580.0,305.382,305.4318,305.2724,305.2724,580.0
2025-05-16 12:25:00,306.7,306.7,306.5,306.63,800.0,305.4019,305.4019,305.2027,305.3322,800.0
2025-05-16 12:30:00,306.63,306.87,306.62,306.87,620.0,305.3322,305.5712,305.3222,305.5712,620.0
2025-05-16 12:35:00,306.65,307.22,306.65,307.21,1680.0,305.3521,305.9197,305.3521,305.9097,1680.0
2025-05-16 12:40:00,307.02,307.02,306.68,306.68,2932.0,305.7205,305.7205,305.382,305.382,2932.0
2025-05-16 12:45:00,306.74,306.81,306.7,306.7,700.0,305.4417,305.5114,305.4019,305.4019,700.0
2025-05-16 12:50:00,306.75,306.81,306.64,306.81,2927.0,305.4517,305.5114,305.3421,305.5114,2927.0
2025-05-16 12:55:00,306.81,306.96,306.7,306.96,2021.0,305.5114,305.6608,305.4019,305.6608,2021.0
2025-05-16 13:00:00,306.96,307.01,306.73,307.01,900.0,305.6608,305.7106,305.4318,305.7106,900.0
2025-05-16 13:05:00,306.75,306.94,306.68,306.8,1600.0,305.4517,305.6409,305.382,305.5015,1600.0
2025-05-16 13:10:00,306.87,306.94,306.7,306.94,800.0,305.5712,305.6409,305.4019,305.6409,800.0
2025-05-16 13:15:00,307.12,307.31,307.04,307.16,1804.0,305.8201,306.0093,305.7405,305.8599,1804.0
2025-05-16 13:20:00,307.36,307.64,307.16,307.6,1372.0,306.0591,306.3379,305.8599,306.2981,1372.0
2025-05-16 13:25:00,307.57,307.58,307.2,307.28,1078.0,306.2682,306.2782,305.8998,305.9794,1078.0
2025-05-16 13:30:00,307.29,307.39,307.28,307.31,1427.0,305.9894,306.089,305.9794,306.0093,1427.0
2025-05-16 13:35:00,307.31,307.44,307.17,307.44,1241.0,306.0093,306.1388,305.8699,306.1388,1241.0
2025-05-16 13:40:00,307.06,307.13,306.92,306.97,2481.0,305.7604,305.8301,305.621,305.6708,2481.0
2025-05-16 13:45:00,307.16,307.63,307.16,307.62,1242.0,305.8599,306.328,305.8599,306.318,1242.0
2025-05-16 13:50:00,307.35,307.36,307.33,307.34,600.0,306.0491,306.0591,306.0292,306.0392,600.0
2025-05-16 13:55:00,307.19,307.3,307.18,307.29,970.0,305.8898,305.9994,305.8799,305.9894,970.0
2025-05-16 14:00:00,307.32,307.64,307.26,307.43,5050.0,306.0193,306.3379,305.9595,306.1288,5050.0
2025-05-16 14:05:00,307.49,307.57,307.39,307.49,1784.0,306.1885,306.2682,306.089,306.1885,1784.0
2025-05-16 14:10:00,307.36,307.64,307.29,307.63,1509.0,306.0591,306.3379,305.9894,306.328,1509.0
2025-05-16 14:15:00,307.69,307.69,307.42,307.6,1225.0,306.3877,306.3877,306.1188,306.2981,1225.0
2025-05-16 14:20:00,307.5,307.84,307.5,307.8,1636.0,306.1985,306.5371,306.1985,306.4972,1636.0
2025-05-16 14:25:00,307.64,307.79,307.63,307.7,2023.0,306.3379,306.4873,306.328,306.3977,2023.0
2025-05-16 14:30:00,307.69,307.98,307.63,307.81,4096.0,306.3877,306.6765,306.328,306.5072,4096.0
2025-05-16 14:35:00,307.81,307.89,307.73,307.73,2335.0,306.5072,306.5869,306.4275,306.4275,2335.0
2025-05-16 14:40:00,307.81,308.03,307.63,307.94,2152.0,306.5072,306.7263,306.328,306.6366,2152.0
2025-05-16 14:45:00,307.94,308.1,307.94,308.09,900.0,306.6366,306.796,306.6366,306.786,900.0
2025-05-16 14:50:00,308.06,308.18,307.86,307.88,5415.0,306.7561,306.8756,306.557,306.5769,5415.0
2025-05-16 14:55:00,307.96,307.96,307.72,307.91,2373.0,306.6566,306.6566,306.4176,306.6068,2373.0
2025-05-16 15:00:00,307.91,308.03,307.9,308.03,1970.0,306.6068,306.7263,306.5968,306.7263,1970.0
2025-05-16 15:05:00,308.05,308.16,308.02,308.02,3912.0,306.7462,306.8557,306.7163,306.7163,3912.0
2025-05-16 15:10:00,308.05,308.34,308.03,308.23,1217.0,306.7462,307.035,306.7263,306.9254,1217.0
2025-05-16 15:15:00,308.23,308.3,308.19,308.28,1117.0,306.9254,306.9951,306.8856,306.9752,1117.0
2025-05-16 15:20:00,308.25,308.42,308.21,308.36,2627.0,306.9453,307.1146,306.9055,307.0549,2627.0
2025-05-16 15:25:00,308.37,308.37,308.24,308.34,5566.0,307.0648,307.0648,306.9354,307.035,5566.0
2025-05-16 15:30:00,308.32,308.42,308.29,308.3,2557.0,307.015,307.1146,306.9852,306.9951,2557.0
2025-05-16 15:35:00,308.31,308.31,307.89,308.09,3419.0,307.0051,307.0051,306.5869,306.786,3419.0
2025-05-16 15:40:00,308.14,308.28,308.13,308.16,1891.0,306.8358,306.9752,306.8258,306.8557,1891.0
2025-05-16 15:45:00,308.12,308.52,307.97,308.32,4092.0,306.8159,307.2142,306.6665,307.015,4092.0
2025-05-16 15:50:00,308.27,308.57,308.1,308.5,5904.0,306.9652,307.264,306.796,307.1943,5904.0
2025-05-16 15:55:00,308.48,309.05,308.38,309.05,34251.0,307.1744,307.7419,307.0748,307.7419,34251.0
2025-05-19 09:30:00,303.67,306.0,302.09,306.0,14022.0,303.67,306.0,302.09,306.0,14022.0
2025-05-19 09:35:00,306.0,306.0,306.0,306.0,0.0,306.0,306.0,306.0,306.0,0.0
2025-05-19 09:40:00,304.96,306.27,304.96,306.26,1348.0,304.96,306.27,304.96,306.26,1348.0
2025-05-19 09:45:00,305.97,306.97,305.82,306.51,4654.0,305.97,306.97,305.82,306.51,4654.0
2025-05-19 09:50:00,306.48,306.7,306.44,306.7,700.0,306.48,306.7,306.44,306.7,700.0
2025-05-19 09:55:00,306.63,307.42,306.62,307.06,2072.0,306.63,307.42,306.62,307.06,2072.0
2025-05-19 10:00:00,307.17,308.39,307.05,308.39,8430.0,307.17,308.39,307.05,308.39,8430.0
2025-05-19 10:05:00,308.14,308.5,307.77,308.12,1299.0,308.14,308.5,307.77,308.12,1299.0
2025-05-19 10:10:00,308.29,308.51,307.73,308.05,12825.0,308.29,308.51,307.73,308.05,12825.0
2025-05-19 10:15:00,308.18,309.0,308.18,309.0,2407.0,308.18,309.0,308.18,309.0,2407.0
2025-05-19 10:20:00,308.92,308.92,308.07,308.07,5904.0,308.92,308.92,308.07,308.07,5904.0
2025-05-19 10:25:00,308.08,308.08,307.61,307.88,2405.0,308.08,308.08,307.61,307.88,2405.0
2025-05-19 10:30:00,307.88,308.2,307.63,308.2,5537.0,307.88,308.2,307.63,308.2,5537.0
2025-05-19 10:35:00,308.2,308.79,308.2,308.63,3774.0,308.2,308.79,308.2,308.63,3774.0
2025-05-19 10:40:00,308.75,309.16,308.75,308.78,16053.0,308.75,309.16,308.75,308.78,16053.0
2025-05-19 10:45:00,308.78,308.99,308.75,308.99,4793.0,308.78,308.99,308.75,308.99,4793.0
2025-05-19 10:50:00,308.89,309.1,308.84,308.89,8151.0,308.89,309.1,308.84,308.89,8151.0
2025-05-19 10:55:00,308.99,309.06,308.58,309.06,4834.0,308.99,309.06,308.58,309.06,4834.0
2025-05-19 11:00:00,308.78,309.1,308.72,308.84,4897.0,308.78,309.1,308.72,308.84,4897.0
2025-05-19 11:05:00,308.84,308.84,308.35,308.35,3567.0,308.84,308.84,308.35,308.35,3567.0
2025-05-19 11:10:00,308.5,308.76,308.35,308.51,1377.0,308.5,308.76,308.35,308.51,1377.0
2025-05-19 11:15:00,308.56,308.72,308.4,308.52,1397.0,308.56,308.72,308.4,308.52,1397.0
2025-05-19 11:20:00,308.54,308.63,308.32,308.32,4341.0,308.54,308.63,308.32,308.32,4341.0
2025-05-19 11:25:00,308.03,308.03,307.45,307.45,904.0,308.03,308.03,307.45,307.45,904.0
2025-05-19 11:30:00,307.89,308.13,307.81,307.85,2151.0,307.89,308.13,307.81,307.85,2151.0
2025-05-19 11:35:00,308.1,308.32,307.94,308.27,905.0,308.1,308.32,307.94,308.27,905.0
2025-05-19 11:40:00,308.41,308.71,308.15,308.56,3243.0,308.41,308.71,308.15,308.56,3243.0
2025-05-19 11:45:00,308.37,308.37,307.51,307.51,2655.0,308.37,308.37,307.51,307.51,2655.0
2025-05-19 11:50:00,307.65,307.65,307.14,307.36,2665.0,307.65,307.65,307.14,307.36,2665.0
2025-05-19 11:55:00,307.41,307.75,307.26,307.75,2281.0,307.41,307.75,307.26,307.75,2281.0
2025-05-19 12:00:00,307.66,308.23,307.64,308.22,2459.0,307.66,308.23,307.64,308.22,2459.0
2025-05-19 12:05:00,308.23,308.41,307.98,308.26,2554.0,308.23,308.41,307.98,308.26,2554.0
2025-05-19 12:10:00,308.26,308.41,308.26,308.38,770.0,308.26,308.41,308.26,308.38,770.0
2025-05-19 12:15:00,308.43,308.54,308.28,308.34,1487.0,308.43,308.54,308.28,308.34,1487.0
2025-05-19 12:20:00,308.34,308.53,308.34,308.41,900.0,308.34,308.53,308.34,308.41,900.0
2025-05-19 12:25:00,308.58,308.79,308.58,308.77,1342.0,308.58,308.79,308.58,308.77,1342.0
2025-05-19 12:30:00,308.8,308.96,308.72,308.93,3315.0,308.8,308.96,308.72,308.93,3315.0
2025-05-19 12:35:00,308.78,308.95,308.75,308.95,3322.0,308.78,308.95,308.75,308.95,3322.0
2025-05-19 12:40:00,308.82,308.82,308.56,308.68,1766.0,308.82,308.82,308.56,308.68,1766.0
2025-05-19 12:45:00,308.67,308.8,308.59,308.79,1400.0,308.67,308.8,308.59,308.79,1400.0
2025-05-19 12:50:00,308.88,309.19,308.51,308.76,15219.0,308.88,309.19,308.51,308.76,15219.0
2025-05-19 12:55:00,308.76,308.88,308.72,308.85,1100.0,308.76,308.88,308.72,308.85,1100.0
2025-05-19 13:00:00,308.78,309.11,308.55,309.01,4077.0,308.78,309.11,308.55,309.01,4077.0
2025-05-19 13:05:00,309.11,309.11,308.91,308.96,7498.0,309.11,309.11,308.91,308.96,7498.0
2025-05-19 13:10:00,308.93,308.93,308.77,308.92,1491.0,308.93,308.93,308.77,308.92,1491.0
2025-05-19 13:15:00,309.0,309.07,308.65,308.66,2687.0,309.0,309.07,308.65,308.66,2687.0
2025-05-19 13:20:00,308.62,308.63,308.51,308.62,957.0,308.62,308.63,308.51,308.62,957.0
2025-05-19 13:25:00,308.68,308.79,308.59,308.78,1779.0,308.68,308.79,308.59,308.78,1779.0
2025-05-19 13:30:00,308.63,309.0,308.55,309.0,4451.0,308.63,309.0,308.55,309.0,4451.0
2025-05-19 13:35:00,308.95,309.12,308.91,308.92,1123.0,308.95,309.12,308.91,308.92,1123.0
2025-05-19 13:40:00,308.92,308.92,308.64,308.85,2745.0,308.92,308.92,308.64,308.85,2745.0
2025-05-19 13:45:00,308.74,309.0,308.68,309.0,4700.0,308.74,309.0,308.68,309.0,4700.0
2025-05-19 13:50:00,308.79,308.99,308.74,308.79,1150.0,308.79,308.99,308.74,308.79,1150.0
2025-05-19 13:55:00,308.97,308.97,308.64,308.65,1200.0,308.97,308.97,308.64,308.65,1200.0
2025-05-19 14:00:00,308.88,308.95,308.77,308.89,1450.0,308.88,308.95,308.77,308.89,1450.0
2025-05-19 14:05:00,308.89,309.0,308.89,308.97,3254.0,308.89,309.0,308.89,308.97,3254.0
2025-05-19 14:10:00,308.97,308.97,308.58,308.86,3519.0,308.97,308.97,308.58,308.86,3519.0
2025-05-19 14:15:00,308.67,308.67,308.47,308.56,1958.0,308.67,308.67,308.47,308.56,1958.0
2025-05-19 14:20:00,308.62,308.8,308.57,308.8,1100.0,308.62,308.8,308.57,308.8,1100.0
2025-05-19 14:25:00,308.8,308.94,308.62,308.76,2592.0,308.8,308.94,308.62,308.76,2592.0
2025-05-19 14:30:00,308.75,308.85,308.57,308.64,2556.0,308.75,308.85,308.57,308.64,2556.0
2025-05-19 14:35:00,308.85,308.94,308.7,308.94,775.0,308.85,308.94,308.7,308.94,775.0
2025-05-19 14:40:00,308.97,309.0,308.58,308.8,2534.0,308.97,309.0,308.58,308.8,2534.0
2025-05-19 14:45:00,308.61,308.87,308.51,308.87,3350.0,308.61,308.87,308.51,308.87,3350.0
2025-05-19 14:50:00,308.72,308.74,308.55,308.65,3907.0,308.72,308.74,308.55,308.65,3907.0
2025-05-19 14:55:00,308.55,308.8,308.55,308.8,3404.0,308.55,308.8,308.55,308.8,3404.0
2025-05-19 15:00:00,308.85,308.96,308.55,308.71,4554.0,308.85,308.96,308.55,308.71,4554.0
2025-05-19 15:05:00,308.71,308.71,308.51,308.68,3103.0,308.71,308.71,308.51,308.68,3103.0
2025-05-19 15:10:00,308.68,308.68,308.54,308.68,2195.0,308.68,308.68,308.54,308.68,2195.0
2025-05-19 15:15:00,308.62,308.65,308.34,308.35,3744.0,308.62,308.65,308.34,308.35,3744.0
2025-05-19 15:20:00,308.31,308.47,308.3,308.37,3099.0,308.31,308.47,308.3,308.37,3099.0
2025-05-19 15:25:00,308.35,308.35,308.03,308.06,4147.0,308.35,308.35,308.03,308.06,4147.0
2025-05-19 15:30:00,308.16,308.25,308.15,308.2,3351.0,308.16,308.25,308.15,308.2,3351.0
2025-05-19 15:35:00,308.15,308.43,307.99,308.17,4054.0,308.15,308.43,307.99,308.17,4054.0
2025-05-19 15:40:00,308.17,308.35,307.98,308.3,2187.0,308.17,308.35,307.98,308.3,2187.0
2025-05-19 15:45:00,308.3,308.45,308.07,308.22,5941.0,308.3,308.45,308.07,308.22,5941.0
2025-05-19 15:50:00,308.37,308.69,308.32,308.36,11072.0,308.37,308.69,308.32,308.36,11072.0
2025-05-19 15:55:00,308.27,308.55,308.08,308.21,33117.0,308.27,308.55,308.08,308.21,33117.0
2025-05-20 09:30:00,306.83,308.19,305.52,307.57,12591.0,306.83,308.19,305.52,307.57,12591.0
2025-05-20 09:35:00,307.91,307.91,306.85,307.25,4003.0,307.91,307.91,306.85,307.25,4003.0
2025-05-20 09:40:00,307.25,308.0,306.46,306.46,1987.0,307.25,308.0,306.46,306.46,1987.0
2025-05-20 09:45:00,307.05,307.12,306.19,306.6,2386.0,307.05,307.12,306.19,306.6,2386.0
2025-05-20 09:50:00,306.64,307.11,306.23,306.97,3227.0,306.64,307.11,306.23,306.97,3227.0
2025-05-20 09:55:00,306.67,307.3,306.53,307.09,1954.0,306.67,307.3,306.53,307.09,1954.0
2025-05-20 10:00:00,306.95,307.69,306.9,307.69,4909.0,306.95,307.69,306.9,307.69,4909.0
2025-05-20 10:05:00,307.69,307.79,307.4,307.64,2637.0,307.69,307.79,307.4,307.64,2637.0
2025-05-20 10:10:00,307.57,307.72,307.36,307.55,2816.0,307.57,307.72,307.36,307.55,2816.0
2025-05-20 10:15:00,307.78,308.35,307.78,308.23,13508.0,307.78,308.35,307.78,308.23,13508.0
2025-05-20 10:20:00,308.13,308.22,308.0,308.01,2223.0,308.13,308.22,308.0,308.01,2223.0
2025-05-20 10:25:00,307.92,308.3,307.92,307.97,5081.0,307.92,308.3,307.92,307.97,5081.0
2025-05-20 10:30:00,308.15,308.15,307.91,307.91,3263.0,308.15,308.15,307.91,307.91,3263.0
2025-05-20 10:35:00,308.03,308.7,307.82,308.69,6261.0,308.03,308.7,307.82,308.69,6261.0
2025-05-20 10:40:00,308.52,308.52,308.02,308.19,2700.0,308.52,308.52,308.02,308.19,2700.0
2025-05-20 10:45:00,308.19,308.26,307.97,308.08,4725.0,308.19,308.26,307.97,308.08,4725.0
2025-05-20 10:50:00,307.86,308.08,307.86,307.94,1524.0,307.86,308.08,307.86,307.94,1524.0
2025-05-20 10:55:00,308.06,308.08,307.85,307.93,14991.0,308.06,308.08,307.85,307.93,14991.0
2025-05-20 11:00:00,307.83,308.08,307.68,308.02,3934.0,307.83,308.08,307.68,308.02,3934.0
2025-05-20 11:05:00,307.96,308.26,307.89,308.26,3216.0,307.96,308.26,307.89,308.26,3216.0
2025-05-20 11:10:00,308.21,308.3,308.13,308.26,2647.0,308.21,308.3,308.13,308.26,2647.0
2025-05-20 11:15:00,308.28,308.29,308.18,308.21,2010.0,308.28,308.29,308.18,308.21,2010.0
2025-05-20 11:20:00,308.29,308.3,307.84,307.84,2154.0,308.29,308.3,307.84,307.84,2154.0
2025-05-20 11:25:00,307.84,308.13,307.78,308.08,4994.0,307.84,308.13,307.78,308.08,4994.0
2025-05-20 11:30:00,308.1,308.1,307.79,307.79,832.0,308.1,308.1,307.79,307.79,832.0
2025-05-20 11:35:00,307.94,307.94,307.41,307.7,1534.0,307.94,307.94,307.41,307.7,1534.0
2025-05-20 11:40:00,307.15,307.37,307.08,307.08,800.0,307.15,307.37,307.08,307.08,800.0
2025-05-20 11:45:00,307.08,307.37,307.08,307.24,1100.0,307.08,307.37,307.08,307.24,1100.0
2025-05-20 11:50:00,307.34,307.35,307.15,307.15,1000.0,307.34,307.35,307.15,307.15,1000.0
2025-05-20 11:55:00,307.36,307.76,307.29,307.53,2496.0,307.36,307.76,307.29,307.53,2496.0
2025-05-20 12:00:00,307.51,307.66,307.51,307.63,3180.0,307.51,307.66,307.51,307.63,3180.0
2025-05-20 12:05:00,307.57,307.89,307.57,307.81,1908.0,307.57,307.89,307.57,307.81,1908.0
2025-05-20 12:10:00,307.81,307.95,307.52,307.76,5085.0,307.81,307.95,307.52,307.76,5085.0
2025-05-20 12:15:00,307.95,307.95,307.8,307.84,2205.0,307.95,307.95,307.8,307.84,2205.0
2025-05-20 12:20:00,307.71,307.96,307.59,307.66,6325.0,307.71,307.96,307.59,307.66,6325.0
2025-05-20 12:25:00,307.54,307.71,307.54,307.58,834.0,307.54,307.71,307.54,307.58,834.0
2025-05-20 12:30:00,307.66,307.83,307.39,307.39,4464.0,307.66,307.83,307.39,307.39,4464.0
2025-05-20 12:35:00,307.39,307.44,307.33,307.44,1457.0,307.39,307.44,307.33,307.44,1457.0
2025-05-20 12:40:00,307.54,307.54,307.48,307.48,1281.0,307.54,307.54,307.48,307.48,1281.0
2025-05-20 12:45:00,307.49,307.62,307.38,307.44,1400.0,307.49,307.62,307.38,307.44,1400.0
2025-05-20 12:50:00,307.49,307.65,307.42,307.65,1258.0,307.49,307.65,307.42,307.65,1258.0
2025-05-20 12:55:00,307.69,307.81,307.63,307.78,574.0,307.69,307.81,307.63,307.78,574.0
2025-05-20 13:00:00,307.79,308.0,307.64,307.64,3907.0,307.79,308.0,307.64,307.64,3907.0
2025-05-20 13:05:00,307.8,307.8,307.42,307.42,2222.0,307.8,307.8,307.42,307.42,2222.0
2025-05-20 13:10:00,307.59,307.83,307.37,307.72,3446.0,307.59,307.83,307.37,307.72,3446.0
2025-05-20 13:15:00,307.72,307.75,307.58,307.7,1366.0,307.72,307.75,307.58,307.7,1366.0
2025-05-20 13:20:00,307.66,307.89,307.51,307.78,2393.0,307.66,307.89,307.51,307.78,2393.0
2025-05-20 13:25:00,307.8,307.99,307.8,307.8,600.0,307.8,307.99,307.8,307.8,600.0
2025-05-20 13:30:00,307.79,307.82,307.53,307.82,1169.0,307.79,307.82,307.53,307.82,1169.0
2025-05-20 13:35:00,307.76,308.08,307.76,307.83,6874.0,307.76,308.08,307.76,307.83,6874.0
2025-05-20 13:40:00,307.83,307.94,307.83,307.88,1100.0,307.83,307.94,307.83,307.88,1100.0
2025-05-20 13:45:00,307.94,308.05,307.87,307.94,7301.0,307.94,308.05,307.87,307.94,7301.0
2025-05-20 13:50:00,307.87,308.06,307.76,308.03,2861.0,307.87,308.06,307.76,308.03,2861.0
2025-05-20 13:55:00,308.0,308.06,307.91,307.94,2252.0,308.0,308.06,307.91,307.94,2252.0
2025-05-20 14:00:00,307.9,308.06,307.83,308.06,2991.0,307.9,308.06,307.83,308.06,2991.0
2025-05-20 14:05:00,307.92,308.06,307.84,307.84,3224.0,307.92,308.06,307.84,307.84,3224.0
2025-05-20 14:10:00,307.97,308.1,307.84,307.97,2174.0,307.97,308.1,307.84,307.97,2174.0
2025-05-20 14:15:00,307.97,308.1,307.47,307.52,2885.0,307.97,308.1,307.47,307.52,2885.0
2025-05-20 14:20:00,307.48,307.48,306.83,307.45,4602.0,307.48,307.48,306.83,307.45,4602.0
2025-05-20 14:25:00,307.43,307.43,306.77,306.77,2182.0,307.43,307.43,306.77,306.77,2182.0
2025-05-20 14:30:00,306.93,306.99,306.64,306.85,2376.0,306.93,306.99,306.64,306.85,2376.0
2025-05-20 14:35:00,306.84,307.05,306.75,307.05,2488.0,306.84,307.05,306.75,307.05,2488.0
2025-05-20 14:40:00,307.03,307.11,306.73,306.91,3792.0,307.03,307.11,306.73,306.91,3792.0
2025-05-20 14:45:00,307.03,307.03,306.72,306.92,2119.0,307.03,307.03,306.72,306.92,2119.0
2025-05-20 14:50:00,306.98,307.11,306.9,306.93,2670.0,306.98,307.11,306.9,306.93,2670.0
2025-05-20 14:55:00,306.96,307.22,306.96,307.09,3595.0,306.96,307.22,306.96,307.09,3595.0
2025-05-20 15:00:00,307.05,307.08,306.52,306.56,3814.0,307.05,307.08,306.52,306.56,3814.0
2025-05-20 15:05:00,306.5,306.81,306.47,306.75,2557.0,306.5,306.81,306.47,306.75,2557.0
2025-05-20 15:10:00,306.8,306.99,306.78,306.94,2782.0,306.8,306.99,306.78,306.94,2782.0
2025-05-20 15:15:00,306.9,307.0,306.56,307.0,4096.0,306.9,307.0,306.56,307.0,4096.0
2025-05-20 15:20:00,307.08,307.16,306.88,307.01,2249.0,307.08,307.16,306.88,307.01,2249.0
2025-05-20 15:25:00,306.98,307.12,306.9,306.91,1809.0,306.98,307.12,306.9,306.91,1809.0
2025-05-20 15:30:00,306.96,307.24,306.94,307.17,3965.0,306.96,307.24,306.94,307.17,3965.0
2025-05-20 15:35:00,307.17,307.37,307.14,307.27,4254.0,307.17,307.37,307.14,307.27,4254.0
2025-05-20 15:40:00,307.27,307.44,307.07,307.18,2538.0,307.27,307.44,307.07,307.18,2538.0
2025-05-20 15:45:00,307.26,307.33,306.92,307.1,8295.0,307.26,307.33,306.92,307.1,8295.0
2025-05-20 15:50:00,306.89,307.67,306.45,307.42,22145.0,306.89,307.67,306.45,307.42,22145.0
2025-05-20 15:55:00,307.42,308.13,307.31,308.1,63332.0,307.42,308.13,307.31,308.1,63332.0
2025-05-21 09:30:00,304.97,306.91,304.25,305.22,24369.0,304.97,306.91,304.25,305.22,24369.0
2025-05-21 09:35:00,305.99,306.72,305.61,305.74,1531.0,305.99,306.72,305.61,305.74,1531.0
2025-05-21 09:40:00,305.57,306.85,305.57,306.48,3425.0,305.57,306.85,305.57,306.48,3425.0
2025-05-21 09:45:00,306.84,307.42,306.83,307.28,6479.0,306.84,307.42,306.83,307.28,6479.0
2025-05-21 09:50:00,307.49,308.72,307.33,308.72,16471.0,307.49,308.72,307.33,308.72,16471.0
2025-05-21 09:55:00,308.58,309.0,307.65,308.4,5937.0,308.58,309.0,307.65,308.4,5937.0
2025-05-21 10:00:00,307.83,308.15,307.58,307.91,1477.0,307.83,308.15,307.58,307.91,1477.0
2025-05-21 10:05:00,307.58,307.86,307.58,307.86,413.0,307.58,307.86,307.58,307.86,413.0
2025-05-21 10:10:00,307.61,307.65,307.16,307.16,1747.0,307.61,307.65,307.16,307.16,1747.0
2025-05-21 10:15:00,307.2,307.2,306.92,307.2,600.0,307.2,307.2,306.92,307.2,600.0
2025-05-21 10:20:00,307.49,308.28,307.35,307.72,1567.0,307.49,308.28,307.35,307.72,1567.0
2025-05-21 10:25:00,307.75,307.78,307.17,307.17,1060.0,307.75,307.78,307.17,307.17,1060.0
2025-05-21 10:30:00,307.04,307.31,306.55,306.55,2990.0,307.04,307.31,306.55,306.55,2990.0
2025-05-21 10:35:00,306.45,306.9,306.45,306.72,1336.0,306.45,306.9,306.45,306.72,1336.0
2025-05-21 10:40:00,307.1,307.19,307.02,307.08,1600.0,307.1,307.19,307.02,307.08,1600.0
2025-05-21 10:45:00,306.85,306.87,306.44,306.73,2144.0,306.85,306.87,306.44,306.73,2144.0
2025-05-21 10:50:00,306.73,307.0,306.72,306.96,3050.0,306.73,307.0,306.72,306.96,3050.0
2025-05-21 10:55:00,307.08,307.08,307.0,307.0,400.0,307.08,307.08,307.0,307.0,400.0
2025-05-21 11:00:00,307.15,307.35,306.97,307.3,3236.0,307.15,307.35,306.97,307.3,3236.0
2025-05-21 11:05:00,307.28,307.33,307.0,307.27,3950.0,307.28,307.33,307.0,307.27,3950.0
2025-05-21 11:10:00,307.13,307.23,307.13,307.23,700.0,307.13,307.23,307.13,307.23,700.0
2025-05-21 11:15:00,307.24,307.29,307.03,307.2,4057.0,307.24,307.29,307.03,307.2,4057.0
2025-05-21 11:20:00,306.75,307.04,306.55,307.02,1621.0,306.75,307.04,306.55,307.02,1621.0
2025-05-21 11:25:00,306.97,307.32,306.79,306.96,2000.0,306.97,307.32,306.79,306.96,2000.0
2025-05-21 11:30:00,306.98,307.43,306.97,307.06,1431.0,306.98,307.43,306.97,307.06,1431.0
2025-05-21 11:35:00,306.91,307.2,306.91,307.0,2801.0,306.91,307.2,306.91,307.0,2801.0
2025-05-21 11:40:00,307.12,307.33,306.98,306.98,2245.0,307.12,307.33,306.98,306.98,2245.0
2025-05-21 11:45:00,307.18,307.33,307.01,307.33,1409.0,307.18,307.33,307.01,307.33,1409.0
2025-05-21 11:50:00,307.45,307.69,307.43,307.69,2184.0,307.45,307.69,307.43,307.69,2184.0
2025-05-21 11:55:00,307.86,307.86,307.18,307.18,2402.0,307.86,307.86,307.18,307.18,2402.0
2025-05-21 12:00:00,307.13,307.13,307.13,307.13,100.0,307.13,307.13,307.13,307.13,100.0
2025-05-21 12:05:00,306.98,307.18,306.98,307.05,800.0,306.98,307.18,306.98,307.05,800.0
2025-05-21 12:10:00,307.13,307.21,307.13,307.16,800.0,307.13,307.21,307.13,307.16,800.0
2025-05-21 12:15:00,307.17,307.17,306.95,307.09,1103.0,307.17,307.17,306.95,307.09,1103.0
2025-05-21 12:20:00,306.96,307.06,306.88,307.06,1042.0,306.96,307.06,306.88,307.06,1042.0
2025-05-21 12:25:00,307.05,307.08,306.53,306.57,3683.0,307.05,307.08,306.53,306.57,3683.0
2025-05-21 12:30:00,306.75,306.77,306.48,306.77,1138.0,306.75,306.77,306.48,306.77,1138.0
2025-05-21 12:35:00,306.81,306.82,306.65,306.79,1401.0,306.81,306.82,306.65,306.79,1401.0
2025-05-21 12:40:00,306.93,306.93,306.55,306.72,1400.0,306.93,306.93,306.55,306.72,1400.0
2025-05-21 12:45:00,306.62,306.82,306.5,306.73,2349.0,306.62,306.82,306.5,306.73,2349.0
2025-05-21 12:50:00,306.8,306.82,306.5,306.5,2305.0,306.8,306.82,306.5,306.5,2305.0
2025-05-21 12:55:00,306.5,306.5,305.99,306.31,3594.0,306.5,306.5,305.99,306.31,3594.0
2025-05-21 13:00:00,306.23,306.66,306.22,306.65,3402.0,306.23,306.66,306.22,306.65,3402.0
2025-05-21 13:05:00,306.48,306.6,306.19,306.22,3559.0,306.48,306.6,306.19,306.22,3559.0
2025-05-21 13:10:00,306.27,306.47,306.05,306.13,7249.0,306.27,306.47,306.05,306.13,7249.0
2025-05-21 13:15:00,306.1,306.11,304.64,304.87,11599.0,306.1,306.11,304.64,304.87,11599.0
2025-05-21 13:20:00,304.56,304.56,303.57,303.57,1328.0,304.56,304.56,303.57,303.57,1328.0
2025-05-21 13:25:00,303.78,303.86,302.87,302.91,2218.0,303.78,303.86,302.87,302.91,2218.0
2025-05-21 13:30:00,302.81,304.14,302.65,304.13,3107.0,302.81,304.14,302.65,304.13,3107.0
2025-05-21 13:35:00,303.8,304.36,303.52,304.26,2968.0,303.8,304.36,303.52,304.26,2968.0
2025-05-21 13:40:00,304.28,304.28,303.88,303.88,2151.0,304.28,304.28,303.88,303.88,2151.0
2025-05-21 13:45:00,303.92,304.06,303.59,303.79,2328.0,303.92,304.06,303.59,303.79,2328.0
2025-05-21 13:50:00,303.8,304.02,303.47,303.84,2832.0,303.8,304.02,303.47,303.84,2832.0
2025-05-21 13:55:00,303.76,303.79,303.1,303.32,2823.0,303.76,303.79,303.1,303.32,2823.0
2025-05-21 14:00:00,303.6,303.6,302.89,302.89,1659.0,303.6,303.6,302.89,302.89,1659.0
2025-05-21 14:05:00,302.81,303.37,302.77,303.19,1900.0,302.81,303.37,302.77,303.19,1900.0
2025-05-21 14:10:00,303.41,303.5,302.67,302.96,3609.0,303.41,303.5,302.67,302.96,3609.0
2025-05-21 14:15:00,302.95,303.06,302.72,303.03,7116.0,302.95,303.06,302.72,303.03,7116.0
2025-05-21 14:20:00,303.1,303.42,302.75,303.41,6785.0,303.1,303.42,302.75,303.41,6785.0
2025-05-21 14:25:00,303.66,303.84,303.57,303.73,1199.0,303.66,303.84,303.57,303.73,1199.0
2025-05-21 14:30:00,303.67,303.72,303.47,303.63,1800.0,303.67,303.72,303.47,303.63,1800.0
2025-05-21 14:35:00,303.95,304.19,303.54,303.54,2768.0,303.95,304.19,303.54,303.54,2768.0
2025-05-21 14:40:00,303.5,304.04,303.5,303.85,2205.0,303.5,304.04,303.5,303.85,2205.0
2025-05-21 14:45:00,303.86,303.9,303.18,303.19,1900.0,303.86,303.9,303.18,303.19,1900.0
2025-05-21 14:50:00,303.2,303.48,303.14,303.43,3024.0,303.2,303.48,303.14,303.43,3024.0
2025-05-21 14:55:00,303.14,303.4,303.0,303.0,1694.0,303.14,303.4,303.0,303.0,1694.0
2025-05-21 15:00:00,303.0,303.33,302.99,303.0,1200.0,303.0,303.33,302.99,303.0,1200.0
2025-05-21 15:05:00,303.17,303.17,302.48,302.5,700.0,303.17,303.17,302.48,302.5,700.0
2025-05-21 15:10:00,302.29,302.97,302.23,302.97,1362.0,302.29,302.97,302.23,302.97,1362.0
2025-05-21 15:15:00,302.73,302.84,302.71,302.71,1121.0,302.73,302.84,302.71,302.71,1121.0
2025-05-21 15:20:00,302.8,302.8,301.9,301.9,3132.0,302.8,302.8,301.9,301.9,3132.0
2025-05-21 15:25:00,301.9,301.9,301.53,301.7,5228.0,301.9,301.9,301.53,301.7,5228.0
2025-05-21 15:30:00,301.76,302.12,301.71,302.06,6506.0,301.76,302.12,301.71,302.06,6506.0
2025-05-21 15:35:00,302.0,302.24,301.74,302.19,3849.0,302.0,302.24,301.74,302.19,3849.0
2025-05-21 15:40:00,302.37,302.59,302.28,302.55,3178.0,302.37,302.59,302.28,302.55,3178.0
2025-05-21 15:45:00,302.47,302.65,302.23,302.3,9619.0,302.47,302.65,302.23,302.3,9619.0
2025-05-21 15:50:00,302.32,302.69,301.79,301.82,18032.0,302.32,302.69,301.79,301.82,18032.0
2025-05-21 15:55:00,301.69,301.85,301.47,301.74,47771.0,301.69,301.85,301.47,301.74,47771.0
2025-05-22 09:30:00,301.0,301.34,298.88,300.0,17573.0,301.0,301.34,298.88,300.0,17573.0
2025-05-22 09:35:00,298.7,300.46,298.7,298.9,4840.0,298.7,300.46,298.7,298.9,4840.0
2025-05-22 09:40:00,300.19,300.93,298.98,299.9,10679.0,300.19,300.93,298.98,299.9,10679.0
2025-05-22 09:45:00,300.31,300.7,299.99,300.44,14093.0,300.31,300.7,299.99,300.44,14093.0
2025-05-22 09:50:00,300.31,301.66,300.04,301.5,8163.0,300.31,301.66,300.04,301.5,8163.0
2025-05-22 09:55:00,301.43,302.14,301.23,301.84,9571.0,301.43,302.14,301.23,301.84,9571.0
2025-05-22 10:00:00,302.33,302.33,301.57,302.0,4065.0,302.33,302.33,301.57,302.0,4065.0
2025-05-22 10:05:00,301.8,302.62,301.68,302.2,9332.0,301.8,302.62,301.68,302.2,9332.0
2025-05-22 10:10:00,302.24,302.27,301.35,301.59,6839.0,302.24,302.27,301.35,301.59,6839.0
2025-05-22 10:15:00,301.38,302.87,301.25,302.87,2649.0,301.38,302.87,301.25,302.87,2649.0
2025-05-22 10:20:00,302.65,302.86,302.09,302.12,3069.0,302.65,302.86,302.09,302.12,3069.0
2025-05-22 10:25:00,302.24,302.45,301.66,302.4,2291.0,302.24,302.45,301.66,302.4,2291.0
2025-05-22 10:30:00,302.43,302.81,301.93,302.4,3299.0,302.43,302.81,301.93,302.4,3299.0
2025-05-22 10:35:00,302.39,302.4,301.76,301.92,2694.0,302.39,302.4,301.76,301.92,2694.0
2025-05-22 10:40:00,302.12,302.59,301.82,302.13,7344.0,302.12,302.59,301.82,302.13,7344.0
2025-05-22 10:45:00,301.84,302.59,301.84,302.39,3398.0,301.84,302.59,301.84,302.39,3398.0
2025-05-22 10:50:00,302.6,302.78,302.37,302.51,3600.0,302.6,302.78,302.37,302.51,3600.0
2025-05-22 10:55:00,302.25,303.4,302.15,303.4,6254.0,302.25,303.4,302.15,303.4,6254.0
2025-05-22 11:00:00,303.43,303.99,303.22,303.99,3821.0,303.43,303.99,303.22,303.99,3821.0
2025-05-22 11:05:00,303.9,304.13,303.67,303.87,16752.0,303.9,304.13,303.67,303.87,16752.0
2025-05-22 11:10:00,303.84,304.87,303.78,304.87,11181.0,303.84,304.87,303.78,304.87,11181.0
2025-05-22 11:15:00,304.53,304.84,304.35,304.55,17402.0,304.53,304.84,304.35,304.55,17402.0
2025-05-22 11:20:00,304.59,305.51,304.59,305.46,6036.0,304.59,305.51,304.59,305.46,6036.0
2025-05-22 11:25:00,305.51,305.84,304.98,304.98,13008.0,305.51,305.84,304.98,304.98,13008.0
2025-05-22 11:30:00,304.98,305.24,304.77,305.09,2148.0,304.98,305.24,304.77,305.09,2148.0
2025-05-22 11:35:00,305.1,305.48,305.07,305.48,956.0,305.1,305.48,305.07,305.48,956.0
2025-05-22 11:40:00,305.31,305.61,305.3,305.61,1836.0,305.31,305.61,305.3,305.61,1836.0
2025-05-22 11:45:00,305.72,305.88,305.36,305.36,7252.0,305.72,305.88,305.36,305.36,7252.0
2025-05-22 11:50:00,305.49,305.83,305.48,305.83,975.0,305.49,305.83,305.48,305.83,975.0
2025-05-22 11:55:00,305.83,306.07,305.83,306.05,900.0,305.83,306.07,305.83,306.05,900.0
2025-05-22 12:00:00,305.86,306.11,305.86,306.05,1503.0,305.86,306.11,305.86,306.05,1503.0
2025-05-22 12:05:00,306.03,306.03,305.65,306.0,6311.0,306.03,306.03,305.65,306.0,6311.0
2025-05-22 12:10:00,306.0,306.63,306.0,306.45,4968.0,306.0,306.63,306.0,306.45,4968.0
2025-05-22 12:15:00,306.61,306.68,306.24,306.25,2174.0,306.61,306.68,306.24,306.25,2174.0
2025-05-22 12:20:00,306.0,306.29,305.82,306.29,3352.0,306.0,306.29,305.82,306.29,3352.0
2025-05-22 12:25:00,306.08,306.31,306.03,306.03,1870.0,306.08,306.31,306.03,306.03,1870.0
2025-05-22 12:30:00,305.96,306.06,305.71,306.0,2000.0,305.96,306.06,305.71,306.0,2000.0
2025-05-22 12:35:00,306.0,306.43,305.98,306.43,3047.0,306.0,306.43,305.98,306.43,3047.0
2025-05-22 12:40:00,306.29,306.49,305.92,306.23,15347.0,306.29,306.49,305.92,306.23,15347.0
2025-05-22 12:45:00,306.23,306.42,305.78,305.88,3871.0,306.23,306.42,305.78,305.88,3871.0
2025-05-22 12:50:00,305.87,306.36,305.63,306.32,4849.0,305.87,306.36,305.63,306.32,4849.0
2025-05-22 12:55:00,306.48,306.48,306.03,306.27,3143.0,306.48,306.48,306.03,306.27,3143.0
2025-05-22 13:00:00,306.13,306.3,306.11,306.12,3200.0,306.13,306.3,306.11,306.12,3200.0
2025-05-22 13:05:00,306.12,306.27,305.81,305.81,6236.0,306.12,306.27,305.81,305.81,6236.0
2025-05-22 13:10:00,305.92,306.49,305.92,306.31,2373.0,305.92,306.49,305.92,306.31,2373.0
2025-05-22 13:15:00,306.38,306.68,306.18,306.56,2600.0,306.38,306.68,306.18,306.56,2600.0
2025-05-22 13:20:00,306.77,307.24,306.77,307.24,4671.0,306.77,307.24,306.77,307.24,4671.0
2025-05-22 13:25:00,307.18,307.52,307.08,307.23,5029.0,307.18,307.52,307.08,307.23,5029.0
2025-05-22 13:30:00,307.28,307.62,307.07,307.62,5569.0,307.28,307.62,307.07,307.62,5569.0
2025-05-22 13:35:00,307.76,307.76,307.27,307.27,810.0,307.76,307.76,307.27,307.27,810.0
2025-05-22 13:40:00,307.55,307.76,307.41,307.41,2009.0,307.55,307.76,307.41,307.41,2009.0
2025-05-22 13:45:00,307.87,307.87,307.4,307.54,2824.0,307.87,307.87,307.4,307.54,2824.0
2025-05-22 13:50:00,307.57,307.79,307.36,307.63,3920.0,307.57,307.79,307.36,307.63,3920.0
2025-05-22 13:55:00,307.68,308.03,307.66,307.84,4914.0,307.68,308.03,307.66,307.84,4914.0
2025-05-22 14:00:00,308.0,308.5,307.83,307.96,5361.0,308.0,308.5,307.83,307.96,5361.0
2025-05-22 14:05:00,307.95,308.32,307.95,308.32,1681.0,307.95,308.32,307.95,308.32,1681.0
2025-05-22 14:10:00,308.18,308.54,307.99,308.54,5731.0,308.18,308.54,307.99,308.54,5731.0
2025-05-22 14:15:00,308.65,308.68,308.44,308.5,2512.0,308.65,308.68,308.44,308.5,2512.0
2025-05-22 14:20:00,308.58,308.73,307.85,308.13,12719.0,308.58,308.73,307.85,308.13,12719.0
2025-05-22 14:25:00,308.05,308.33,307.94,307.95,14740.0,308.05,308.33,307.94,307.95,14740.0
2025-05-22 14:30:00,307.97,308.09,307.9,307.98,1908.0,307.97,308.09,307.9,307.98,1908.0
2025-05-22 14:35:00,307.98,308.07,307.63,307.63,7918.0,307.98,308.07,307.63,307.63,7918.0
2025-05-22 14:40:00,307.53,307.9,307.53,307.53,3188.0,307.53,307.9,307.53,307.53,3188.0
2025-05-22 14:45:00,307.68,307.8,307.41,307.63,4729.0,307.68,307.8,307.41,307.63,4729.0
2025-05-22 14:50:00,307.67,307.95,307.67,307.87,4526.0,307.67,307.95,307.67,307.87,4526.0
2025-05-22 14:55:00,307.87,308.02,307.65,307.98,2546.0,307.87,308.02,307.65,307.98,2546.0
2025-05-22 15:00:00,308.02,308.08,307.77,307.89,5751.0,308.02,308.08,307.77,307.89,5751.0
2025-05-22 15:05:00,307.8,308.07,307.64,307.65,5022.0,307.8,308.07,307.64,307.65,5022.0
2025-05-22 15:10:00,307.76,308.03,307.76,307.98,2552.0,307.76,308.03,307.76,307.98,2552.0
2025-05-22 15:15:00,307.88,307.99,307.79,307.8,1691.0,307.88,307.99,307.79,307.8,1691.0
2025-05-22 15:20:00,307.88,308.05,307.77,307.9,4713.0,307.88,308.05,307.77,307.9,4713.0
2025-05-22 15:25:00,307.81,308.11,307.8,307.95,3687.0,307.81,308.11,307.8,307.95,3687.0
2025-05-22 15:30:00,308.0,308.15,307.8,307.98,5733.0,308.0,308.15,307.8,307.98,5733.0
2025-05-22 15:35:00,307.98,308.09,307.61,307.61,4987.0,307.98,308.09,307.61,307.61,4987.0
2025-05-22 15:40:00,307.61,307.69,307.26,307.34,10383.0,307.61,307.69,307.26,307.34,10383.0
2025-05-22 15:45:00,307.21,307.31,306.74,307.17,10561.0,307.21,307.31,306.74,307.17,10561.0
2025-05-22 15:50:00,307.37,307.61,306.91,306.91,10555.0,307.37,307.61,306.91,306.91,10555.0
2025-05-22 15:55:00,307.0,307.0,306.01,306.32,64676.0,307.0,307.0,306.01,306.32,64676.0
2025-05-23 09:30:00,296.0,296.0,296.0,296.0,0.0,296.0,296.0,296.0,296.0,0.0
2025-05-23 09:35:00,301.79,304.88,301.78,303.45,19302.0,301.79,304.88,301.78,303.45,19302.0
2025-05-23 09:40:00,303.69,304.34,303.65,304.15,1395.0,303.69,304.34,303.65,304.15,1395.0
2025-05-23 09:45:00,304.09,305.41,303.27,305.16,4341.0,304.09,305.41,303.27,305.16,4341.0
2025-05-23 09:50:00,305.34,305.53,304.63,305.53,5060.0,305.34,305.53,304.63,305.53,5060.0
2025-05-23 09:55:00,304.41,304.45,303.82,303.82,2297.0,304.41,304.45,303.82,303.82,2297.0
2025-05-23 10:00:00,304.2,305.19,304.2,305.19,6135.0,304.2,305.19,304.2,305.19,6135.0
2025-05-23 10:05:00,304.56,305.09,304.34,304.43,2936.0,304.56,305.09,304.34,304.43,2936.0
2025-05-23 10:10:00,304.26,304.77,303.83,304.49,1535.0,304.26,304.77,303.83,304.49,1535.0
2025-05-23 10:15:00,304.98,304.98,304.2,304.34,521.0,304.98,304.98,304.2,304.34,521.0
2025-05-23 10:20:00,303.67,304.18,303.48,304.18,1542.0,303.67,304.18,303.48,304.18,1542.0
2025-05-23 10:25:00,304.18,304.86,304.03,304.09,794.0,304.18,304.86,304.03,304.09,794.0
2025-05-23 10:30:00,303.96,305.01,303.96,305.01,3434.0,303.96,305.01,303.96,305.01,3434.0
2025-05-23 10:35:00,304.83,305.03,304.25,305.03,1948.0,304.83,305.03,304.25,305.03,1948.0
2025-05-23 10:40:00,304.73,305.17,304.72,305.17,668.0,304.73,305.17,304.72,305.17,668.0
2025-05-23 10:45:00,305.0,305.3,305.0,305.18,836.0,305.0,305.3,305.0,305.18,836.0
2025-05-23 10:50:00,305.26,305.27,304.54,305.06,7746.0,305.26,305.27,304.54,305.06,7746.0
2025-05-23 10:55:00,304.79,304.87,304.03,304.03,1166.0,304.79,304.87,304.03,304.03,1166.0
2025-05-23 11:00:00,304.48,304.53,304.12,304.53,1170.0,304.48,304.53,304.12,304.53,1170.0
2025-05-23 11:05:00,304.8,304.99,304.28,304.99,1343.0,304.8,304.99,304.28,304.99,1343.0
2025-05-23 11:10:00,304.81,304.81,304.23,304.23,300.0,304.81,304.81,304.23,304.23,300.0
2025-05-23 11:15:00,304.29,304.49,304.06,304.06,622.0,304.29,304.49,304.06,304.06,622.0
2025-05-23 11:20:00,304.44,305.26,304.44,305.04,2078.0,304.44,305.26,304.44,305.04,2078.0
2025-05-23 11:25:00,304.93,305.04,304.92,305.04,300.0,304.93,305.04,304.92,305.04,300.0
2025-05-23 11:30:00,305.48,305.78,305.31,305.78,1715.0,305.48,305.78,305.31,305.78,1715.0
2025-05-23 11:35:00,305.75,305.82,305.4,305.6,3614.0,305.75,305.82,305.4,305.6,3614.0
2025-05-23 11:40:00,305.6,305.6,305.47,305.6,754.0,305.6,305.6,305.47,305.6,754.0
2025-05-23 11:45:00,305.64,305.67,305.3,305.3,2000.0,305.64,305.67,305.3,305.3,2000.0
2025-05-23 11:50:00,305.26,305.26,304.57,304.61,3695.0,305.26,305.26,304.57,304.61,3695.0
2025-05-23 11:55:00,304.54,304.54,304.4,304.41,333.0,304.54,304.54,304.4,304.41,333.0
2025-05-23 12:00:00,304.91,305.04,304.55,304.55,843.0,304.91,305.04,304.55,304.55,843.0
2025-05-23 12:05:00,304.75,304.9,304.71,304.75,836.0,304.75,304.9,304.71,304.75,836.0
2025-05-23 12:10:00,304.92,305.05,304.84,304.87,1519.0,304.92,305.05,304.84,304.87,1519.0
2025-05-23 12:15:00,304.92,305.07,304.84,304.91,601.0,304.92,305.07,304.84,304.91,601.0
2025-05-23 12:20:00,305.13,305.2,305.13,305.2,200.0,305.13,305.2,305.13,305.2,200.0
2025-05-23 12:25:00,305.36,305.36,305.16,305.16,600.0,305.36,305.36,305.16,305.16,600.0
2025-05-23 12:30:00,305.02,305.2,304.89,304.89,611.0,305.02,305.2,304.89,304.89,611.0
2025-05-23 12:35:00,305.19,305.49,305.08,305.49,600.0,305.19,305.49,305.08,305.49,600.0
2025-05-23 12:40:00,305.54,305.54,305.32,305.32,1075.0,305.54,305.54,305.32,305.32,1075.0
2025-05-23 12:45:00,305.44,305.52,305.43,305.52,315.0,305.44,305.52,305.43,305.52,315.0
2025-05-23 12:50:00,305.57,305.85,305.5,305.85,1023.0,305.57,305.85,305.5,305.85,1023.0
2025-05-23 12:55:00,305.75,305.89,305.44,305.57,3150.0,305.75,305.89,305.44,305.57,3150.0
2025-05-23 13:00:00,305.44,305.78,305.44,305.78,1091.0,305.44,305.78,305.44,305.78,1091.0
2025-05-23 13:05:00,305.89,306.01,305.85,306.01,800.0,305.89,306.01,305.85,306.01,800.0
2025-05-23 13:10:00,306.05,306.07,305.79,305.83,1323.0,306.05,306.07,305.79,305.83,1323.0
2025-05-23 13:15:00,306.07,306.37,306.07,306.37,867.0,306.07,306.37,306.07,306.37,867.0
2025-05-23 13:20:00,306.26,306.31,306.02,306.02,1223.0,306.26,306.31,306.02,306.02,1223.0
2025-05-23 13:25:00,305.93,306.14,305.93,306.14,300.0,305.93,306.14,305.93,306.14,300.0
2025-05-23 13:30:00,306.02,306.03,305.98,306.02,645.0,306.02,306.03,305.98,306.02,645.0
2025-05-23 13:35:00,306.03,306.1,306.03,306.1,225.0,306.03,306.1,306.03,306.1,225.0
2025-05-23 13:40:00,306.16,306.17,306.01,306.17,1012.0,306.16,306.17,306.01,306.17,1012.0
2025-05-23 13:45:00,306.13,306.5,306.07,306.5,2600.0,306.13,306.5,306.07,306.5,2600.0
2025-05-23 13:50:00,306.46,306.66,306.36,306.66,1072.0,306.46,306.66,306.36,306.66,1072.0
2025-05-23 13:55:00,306.58,306.67,306.24,306.24,1434.0,306.58,306.67,306.24,306.24,1434.0
2025-05-23 14:00:00,306.6,306.6,306.41,306.42,307.0,306.6,306.6,306.41,306.42,307.0
2025-05-23 14:05:00,306.69,306.83,306.66,306.74,1269.0,306.69,306.83,306.66,306.74,1269.0
2025-05-23 14:10:00,306.59,306.59,306.46,306.46,491.0,306.59,306.59,306.46,306.46,491.0
2025-05-23 14:15:00,306.63,306.69,306.36,306.54,2423.0,306.63,306.69,306.36,306.54,2423.0
2025-05-23 14:20:00,306.36,306.36,305.89,306.05,3716.0,306.36,306.36,305.89,306.05,3716.0
2025-05-23 14:25:00,306.05,306.22,306.05,306.1,1048.0,306.05,306.22,306.05,306.1,1048.0
2025-05-23 14:30:00,306.4,306.67,306.35,306.67,1100.0,306.4,306.67,306.35,306.67,1100.0
2025-05-23 14:35:00,306.7,306.92,306.38,306.38,3552.0,306.7,306.92,306.38,306.38,3552.0
2025-05-23 14:40:00,306.4,306.4,306.32,306.35,1031.0,306.4,306.4,306.32,306.35,1031.0
2025-05-23 14:45:00,306.06,306.36,306.06,306.36,934.0,306.06,306.36,306.06,306.36,934.0
2025-05-23 14:50:00,306.49,306.49,306.41,306.41,333.0,306.49,306.49,306.41,306.41,333.0
2025-05-23 14:55:00,306.42,306.49,306.35,306.49,2586.0,306.42,306.49,306.35,306.49,2586.0
2025-05-23 15:00:00,306.44,306.48,306.41,306.48,519.0,306.44,306.48,306.41,306.48,519.0
2025-05-23 15:05:00,306.52,306.87,306.52,306.87,1196.0,306.52,306.87,306.52,306.87,1196.0
2025-05-23 15:10:00,306.68,306.84,306.53,306.83,1132.0,306.68,306.84,306.53,306.83,1132.0
2025-05-23 15:15:00,306.81,306.84,306.52,306.6,4252.0,306.81,306.84,306.52,306.6,4252.0
2025-05-23 15:20:00,306.39,306.39,305.99,305.99,819.0,306.39,306.39,305.99,305.99,819.0
2025-05-23 15:25:00,306.05,306.05,305.71,305.72,572.0,306.05,306.05,305.71,305.72,572.0
2025-05-23 15:30:00,305.86,305.86,305.52,305.84,1338.0,305.86,305.86,305.52,305.84,1338.0
2025-05-23 15:35:00,305.86,305.88,305.69,305.82,1417.0,305.86,305.88,305.69,305.82,1417.0
2025-05-23 15:40:00,305.94,306.27,305.93,306.15,882.0,305.94,306.27,305.93,306.15,882.0
2025-05-23 15:45:00,306.21,306.34,305.61,305.61,3947.0,306.21,306.34,305.61,305.61,3947.0
2025-05-23 15:50:00,305.65,305.65,304.89,305.02,7276.0,305.65,305.65,304.89,305.02,7276.0
2025-05-23 15:55:00,304.85,305.69,304.65,305.48,14060.0,304.85,305.69,304.65,305.48,14060.0
2025-05-27 09:30:00,309.1,310.38,306.96,306.96,15565.0,309.1,310.38,306.96,306.96,15565.0
2025-05-27 09:35:00,307.12,307.83,306.71,307.83,1799.0,307.12,307.83,306.71,307.83,1799.0
2025-05-27 09:40:00,307.32,307.93,307.32,307.93,525.0,307.32,307.93,307.32,307.93,525.0
2025-05-27 09:45:00,308.07,308.22,307.56,307.69,2545.0,308.07,308.22,307.56,307.69,2545.0
2025-05-27 09:50:00,307.7,307.77,307.64,307.69,700.0,307.7,307.77,307.64,307.69,700.0
2025-05-27 09:55:00,307.94,307.94,307.63,307.69,2006.0,307.94,307.94,307.63,307.69,2006.0
2025-05-27 10:00:00,307.93,308.23,307.76,307.77,3419.0,307.93,308.23,307.76,307.77,3419.0
2025-05-27 10:05:00,307.88,308.16,307.46,308.0,2701.0,307.88,308.16,307.46,308.0,2701.0
2025-05-27 10:10:00,308.29,308.82,308.29,308.75,2500.0,308.29,308.82,308.29,308.75,2500.0
2025-05-27 10:15:00,308.76,309.76,308.76,309.76,1200.0,308.76,309.76,308.76,309.76,1200.0
2025-05-27 10:20:00,309.89,310.36,309.89,310.15,2232.0,309.89,310.36,309.89,310.15,2232.0
2025-05-27 10:25:00,310.15,310.7,310.14,310.15,1661.0,310.15,310.7,310.14,310.15,1661.0
2025-05-27 10:30:00,310.1,310.29,310.07,310.29,640.0,310.1,310.29,310.07,310.29,640.0
2025-05-27 10:35:00,310.29,310.36,310.07,310.36,2169.0,310.29,310.36,310.07,310.36,2169.0
2025-05-27 10:40:00,310.35,310.71,310.35,310.71,1200.0,310.35,310.71,310.35,310.71,1200.0
2025-05-27 10:45:00,310.65,310.87,310.65,310.87,1118.0,310.65,310.87,310.65,310.87,1118.0
2025-05-27 10:50:00,310.71,310.71,310.35,310.35,1888.0,310.71,310.71,310.35,310.35,1888.0
2025-05-27 10:55:00,310.28,310.29,309.31,309.57,6003.0,310.28,310.29,309.31,309.57,6003.0
2025-05-27 11:00:00,309.72,310.35,309.56,310.33,4010.0,309.72,310.35,309.56,310.33,4010.0
2025-05-27 11:05:00,310.48,310.48,310.26,310.26,625.0,310.48,310.48,310.26,310.26,625.0
2025-05-27 11:10:00,310.2,310.46,310.2,310.32,1436.0,310.2,310.46,310.2,310.32,1436.0
2025-05-27 11:15:00,310.46,310.78,310.3,310.68,3734.0,310.46,310.78,310.3,310.68,3734.0
2025-05-27 11:20:00,310.68,310.68,310.0,310.2,20669.0,310.68,310.68,310.0,310.2,20669.0
2025-05-27 11:25:00,310.06,310.84,310.06,310.83,1500.0,310.06,310.84,310.06,310.83,1500.0
2025-05-27 11:30:00,310.75,310.75,310.72,310.74,400.0,310.75,310.75,310.72,310.74,400.0
2025-05-27 11:35:00,310.83,310.92,310.69,310.73,610.0,310.83,310.92,310.69,310.73,610.0
2025-05-27 11:40:00,310.79,311.34,310.79,311.21,4230.0,310.79,311.34,310.79,311.21,4230.0
2025-05-27 11:45:00,311.02,311.13,311.02,311.13,915.0,311.02,311.13,311.02,311.13,915.0
2025-05-27 11:50:00,310.99,311.16,310.81,311.12,1627.0,310.99,311.16,310.81,311.12,1627.0
2025-05-27 11:55:00,311.05,311.05,311.05,311.05,200.0,311.05,311.05,311.05,311.05,200.0
2025-05-27 12:00:00,310.86,311.3,310.85,311.04,2089.0,310.86,311.3,310.85,311.04,2089.0
2025-05-27 12:05:00,311.34,311.79,311.24,311.74,1400.0,311.34,311.79,311.24,311.74,1400.0
2025-05-27 12:10:00,311.74,311.94,311.48,311.52,3890.0,311.74,311.94,311.48,311.52,3890.0
2025-05-27 12:15:00,311.48,311.81,311.3,311.32,3758.0,311.48,311.81,311.3,311.32,3758.0
2025-05-27 12:20:00,311.3,311.3,311.3,311.3,107.0,311.3,311.3,311.3,311.3,107.0
2025-05-27 12:25:00,311.44,311.53,311.21,311.44,2886.0,311.44,311.53,311.21,311.44,2886.0
2025-05-27 12:30:00,311.62,311.62,311.49,311.56,1074.0,311.62,311.62,311.49,311.56,1074.0
2025-05-27 12:35:00,311.66,311.67,311.47,311.67,1959.0,311.66,311.67,311.47,311.67,1959.0
2025-05-27 12:40:00,311.87,312.03,311.59,311.59,2015.0,311.87,312.03,311.59,311.59,2015.0
2025-05-27 12:45:00,311.63,311.89,311.43,311.44,1633.0,311.63,311.89,311.43,311.44,1633.0
2025-05-27 12:50:00,311.65,311.74,311.54,311.63,823.0,311.65,311.74,311.54,311.63,823.0
2025-05-27 12:55:00,311.7,311.77,311.45,311.77,2259.0,311.7,311.77,311.45,311.77,2259.0
2025-05-27 13:00:00,311.77,311.86,311.63,311.86,2363.0,311.77,311.86,311.63,311.86,2363.0
2025-05-27 13:05:00,311.71,311.99,311.71,311.77,3035.0,311.71,311.99,311.71,311.77,3035.0
2025-05-27 13:10:00,311.77,311.77,311.53,311.66,2304.0,311.77,311.77,311.53,311.66,2304.0
2025-05-27 13:15:00,311.68,311.69,311.53,311.53,1357.0,311.68,311.69,311.53,311.53,1357.0
2025-05-27 13:20:00,311.81,311.92,311.69,311.72,3722.0,311.81,311.92,311.69,311.72,3722.0
2025-05-27 13:25:00,311.75,311.78,311.64,311.65,3475.0,311.75,311.78,311.64,311.65,3475.0
2025-05-27 13:30:00,311.65,311.74,311.55,311.55,1268.0,311.65,311.74,311.55,311.55,1268.0
2025-05-27 13:35:00,311.66,311.69,311.47,311.6,2017.0,311.66,311.69,311.47,311.6,2017.0
2025-05-27 13:40:00,311.5,311.75,311.43,311.75,4215.0,311.5,311.75,311.43,311.75,4215.0
2025-05-27 13:45:00,311.76,311.88,311.71,311.88,2024.0,311.76,311.88,311.71,311.88,2024.0
2025-05-27 13:50:00,311.96,312.0,311.84,311.84,548.0,311.96,312.0,311.84,311.84,548.0
2025-05-27 13:55:00,312.05,312.07,311.9,312.0,836.0,312.05,312.07,311.9,312.0,836.0
2025-05-27 14:00:00,312.02,312.2,311.94,312.01,2548.0,312.02,312.2,311.94,312.01,2548.0
2025-05-27 14:05:00,311.99,312.33,311.91,312.19,4956.0,311.99,312.33,311.91,312.19,4956.0
2025-05-27 14:10:00,311.92,312.04,311.89,312.03,1459.0,311.92,312.04,311.89,312.03,1459.0
2025-05-27 14:15:00,312.0,312.0,311.72,311.79,1500.0,312.0,312.0,311.72,311.79,1500.0
2025-05-27 14:20:00,311.79,311.96,311.78,311.96,2493.0,311.79,311.96,311.78,311.96,2493.0
2025-05-27 14:25:00,311.98,312.09,311.98,312.0,3466.0,311.98,312.09,311.98,312.0,3466.0
2025-05-27 14:30:00,312.0,312.24,311.87,312.24,1201.0,312.0,312.24,311.87,312.24,1201.0
2025-05-27 14:35:00,312.21,312.28,311.89,311.89,1842.0,312.21,312.28,311.89,311.89,1842.0
2025-05-27 14:40:00,311.88,312.07,311.88,311.92,4019.0,311.88,312.07,311.88,311.92,4019.0
2025-05-27 14:45:00,311.92,311.94,311.84,311.91,1390.0,311.92,311.94,311.84,311.91,1390.0
2025-05-27 14:50:00,311.97,311.99,311.89,311.92,5170.0,311.97,311.99,311.89,311.92,5170.0
2025-05-27 14:55:00,311.98,311.98,311.72,311.87,4444.0,311.98,311.98,311.72,311.87,4444.0
2025-05-27 15:00:00,311.71,311.71,311.5,311.63,1000.0,311.71,311.71,311.5,311.63,1000.0
2025-05-27 15:05:00,311.66,312.0,311.65,311.87,2049.0,311.66,312.0,311.65,311.87,2049.0
2025-05-27 15:10:00,311.99,312.06,311.87,312.06,1810.0,311.99,312.06,311.87,312.06,1810.0
2025-05-27 15:15:00,312.0,312.23,311.91,312.04,2551.0,312.0,312.23,311.91,312.04,2551.0
2025-05-27 15:20:00,312.17,312.39,312.16,312.28,4691.0,312.17,312.39,312.16,312.28,4691.0
2025-05-27 15:25:00,312.25,312.34,312.04,312.11,4727.0,312.25,312.34,312.04,312.11,4727.0
2025-05-27 15:30:00,312.14,312.37,311.99,312.27,10221.0,312.14,312.37,311.99,312.27,10221.0
2025-05-27 15:35:00,312.37,312.43,312.13,312.38,5080.0,312.37,312.43,312.13,312.38,5080.0
2025-05-27 15:40:00,312.45,312.49,312.17,312.49,4430.0,312.45,312.49,312.17,312.49,4430.0
2025-05-27 15:45:00,312.34,312.49,312.2,312.26,6449.0,312.34,312.49,312.2,312.26,6449.0
2025-05-27 15:50:00,312.32,312.62,312.25,312.52,9797.0,312.32,312.62,312.25,312.52,9797.0
2025-05-27 15:55:00,312.46,313.21,312.43,313.1,43454.0,312.46,313.21,312.43,313.1,43454.0
2025-05-28 09:30:00,313.83,314.16,312.65,314.09,23671.0,313.83,314.16,312.65,314.09,23671.0
2025-05-28 09:35:00,314.02,314.43,313.03,313.53,7402.0,314.02,314.43,313.03,313.53,7402.0
2025-05-28 09:40:00,313.52,313.9,313.0,313.9,3778.0,313.52,313.9,313.0,313.9,3778.0
2025-05-28 09:45:00,314.17,314.77,313.71,313.71,8171.0,314.17,314.77,313.71,313.71,8171.0
2025-05-28 09:50:00,313.64,314.32,313.52,313.52,11926.0,313.64,314.32,313.52,313.52,11926.0
2025-05-28 09:55:00,313.79,314.22,313.75,314.08,2298.0,313.79,314.22,313.75,314.08,2298.0
2025-05-28 10:00:00,314.42,314.6,313.57,313.85,6611.0,314.42,314.6,313.57,313.85,6611.0
2025-05-28 10:05:00,314.12,314.63,313.84,314.48,3493.0,314.12,314.63,313.84,314.48,3493.0
2025-05-28 10:10:00,314.28,314.41,314.11,314.24,8444.0,314.28,314.41,314.11,314.24,8444.0
2025-05-28 10:15:00,314.1,314.32,314.09,314.25,4035.0,314.1,314.32,314.09,314.25,4035.0
2025-05-28 10:20:00,314.22,314.54,314.13,314.45,6849.0,314.22,314.54,314.13,314.45,6849.0
2025-05-28 10:25:00,314.45,314.74,314.31,314.56,4531.0,314.45,314.74,314.31,314.56,4531.0
2025-05-28 10:30:00,314.55,314.73,314.42,314.52,5487.0,314.55,314.73,314.42,314.52,5487.0
2025-05-28 10:35:00,314.69,314.94,314.22,314.23,4618.0,314.69,314.94,314.22,314.23,4618.0
2025-05-28 10:40:00,314.43,314.59,314.3,314.3,3809.0,314.43,314.59,314.3,314.3,3809.0
2025-05-28 10:45:00,314.31,314.48,313.96,314.02,4043.0,314.31,314.48,313.96,314.02,4043.0
2025-05-28 10:50:00,314.12,314.12,313.7,314.0,10525.0,314.12,314.12,313.7,314.0,10525.0
2025-05-28 10:55:00,314.15,314.15,313.79,314.08,10478.0,314.15,314.15,313.79,314.08,10478.0
2025-05-28 11:00:00,313.86,314.55,313.86,314.54,8820.0,313.86,314.55,313.86,314.54,8820.0
2025-05-28 11:05:00,314.54,314.74,314.06,314.06,14371.0,314.54,314.74,314.06,314.06,14371.0
2025-05-28 11:10:00,314.01,314.15,313.45,313.46,10209.0,314.01,314.15,313.45,313.46,10209.0
2025-05-28 11:15:00,313.41,313.7,313.26,313.7,4282.0,313.41,313.7,313.26,313.7,4282.0
2025-05-28 11:20:00,313.7,313.88,313.16,313.3,2406.0,313.7,313.88,313.16,313.3,2406.0
2025-05-28 11:25:00,313.11,313.11,312.51,312.71,2276.0,313.11,313.11,312.51,312.71,2276.0
2025-05-28 11:30:00,312.72,312.93,312.54,312.55,4617.0,312.72,312.93,312.54,312.55,4617.0
2025-05-28 11:35:00,312.72,312.87,312.34,312.54,2825.0,312.72,312.87,312.34,312.54,2825.0
2025-05-28 11:40:00,312.38,312.65,312.37,312.57,1200.0,312.38,312.65,312.37,312.57,1200.0
2025-05-28 11:45:00,312.44,312.65,312.04,312.48,3574.0,312.44,312.65,312.04,312.48,3574.0
2025-05-28 11:50:00,312.48,312.74,312.48,312.74,1200.0,312.48,312.74,312.48,312.74,1200.0
2025-05-28 11:55:00,312.88,312.91,312.45,312.53,2659.0,312.88,312.91,312.45,312.53,2659.0
2025-05-28 12:00:00,312.67,313.09,312.67,313.09,2503.0,312.67,313.09,312.67,313.09,2503.0
2025-05-28 12:05:00,313.12,313.4,313.11,313.21,1013.0,313.12,313.4,313.11,313.21,1013.0
2025-05-28 12:10:00,313.05,313.24,312.99,313.24,2334.0,313.05,313.24,312.99,313.24,2334.0
2025-05-28 12:15:00,313.24,313.36,313.08,313.21,4314.0,313.24,313.36,313.08,313.21,4314.0
2025-05-28 12:20:00,313.06,313.06,312.83,312.83,648.0,313.06,313.06,312.83,312.83,648.0
2025-05-28 12:25:00,312.84,313.29,312.84,313.09,2248.0,312.84,313.29,312.84,313.09,2248.0
2025-05-28 12:30:00,313.09,313.09,312.91,313.09,1420.0,313.09,313.09,312.91,313.09,1420.0
2025-05-28 12:35:00,313.09,313.47,313.08,313.18,2200.0,313.09,313.47,313.08,313.18,2200.0
2025-05-28 12:40:00,313.37,313.37,313.13,313.24,1625.0,313.37,313.37,313.13,313.24,1625.0
2025-05-28 12:45:00,313.35,313.48,313.1,313.1,2020.0,313.35,313.48,313.1,313.1,2020.0
2025-05-28 12:50:00,313.27,313.27,312.85,312.88,1534.0,313.27,313.27,312.85,312.88,1534.0
2025-05-28 12:55:00,312.91,313.07,312.87,312.92,2308.0,312.91,313.07,312.87,312.92,2308.0
2025-05-28 13:00:00,313.11,313.2,313.06,313.06,1227.0,313.11,313.2,313.06,313.06,1227.0
2025-05-28 13:05:00,313.32,313.32,313.09,313.23,1532.0,313.32,313.32,313.09,313.23,1532.0
2025-05-28 13:10:00,313.1,313.29,312.9,313.04,3693.0,313.1,313.29,312.9,313.04,3693.0
2025-05-28 13:15:00,313.04,313.22,312.93,313.22,2325.0,313.04,313.22,312.93,313.22,2325.0
2025-05-28 13:20:00,313.05,313.22,312.93,312.93,2386.0,313.05,313.22,312.93,312.93,2386.0
2025-05-28 13:25:00,312.98,313.23,312.76,313.22,3630.0,312.98,313.23,312.76,313.22,3630.0
2025-05-28 13:30:00,313.13,313.13,312.95,313.02,600.0,313.13,313.13,312.95,313.02,600.0
2025-05-28 13:35:00,313.02,313.02,312.72,312.79,2071.0,313.02,313.02,312.72,312.79,2071.0
2025-05-28 13:40:00,312.69,312.79,312.55,312.56,1646.0,312.69,312.79,312.55,312.56,1646.0
2025-05-28 13:45:00,312.69,312.97,312.68,312.87,2578.0,312.69,312.97,312.68,312.87,2578.0
2025-05-28 13:50:00,312.85,312.96,312.74,312.77,3555.0,312.85,312.96,312.74,312.77,3555.0
2025-05-28 13:55:00,312.93,313.0,312.85,312.86,1961.0,312.93,313.0,312.85,312.86,1961.0
2025-05-28 14:00:00,312.98,313.28,312.98,313.28,1734.0,312.98,313.28,312.98,313.28,1734.0
2025-05-28 14:05:00,313.17,313.28,312.97,312.99,6285.0,313.17,313.28,312.97,312.99,6285.0
2025-05-28 14:10:00,313.14,313.16,312.98,312.98,2940.0,313.14,313.16,312.98,312.98,2940.0
2025-05-28 14:15:00,312.93,313.07,312.67,312.71,6048.0,312.93,313.07,312.67,312.71,6048.0
2025-05-28 14:20:00,312.6,312.92,312.39,312.39,2582.0,312.6,312.92,312.39,312.39,2582.0
2025-05-28 14:25:00,312.73,312.79,312.55,312.77,1659.0,312.73,312.79,312.55,312.77,1659.0
2025-05-28 14:30:00,312.77,313.02,312.54,312.63,2816.0,312.77,313.02,312.54,312.63,2816.0
2025-05-28 14:35:00,312.77,312.79,312.49,312.62,2602.0,312.77,312.79,312.49,312.62,2602.0
2025-05-28 14:40:00,312.5,312.87,312.4,312.74,2285.0,312.5,312.87,312.4,312.74,2285.0
2025-05-28 14:45:00,312.83,312.83,312.47,312.52,2710.0,312.83,312.83,312.47,312.52,2710.0
2025-05-28 14:50:00,312.6,312.64,311.47,311.75,7028.0,312.6,312.64,311.47,311.75,7028.0
2025-05-28 14:55:00,311.88,312.51,311.88,312.36,2088.0,311.88,312.51,311.88,312.36,2088.0
2025-05-28 15:00:00,312.36,312.84,312.35,312.84,2201.0,312.36,312.84,312.35,312.84,2201.0
2025-05-28 15:05:00,312.83,313.16,312.66,313.02,6124.0,312.83,313.16,312.66,313.02,6124.0
2025-05-28 15:10:00,313.01,313.33,312.65,312.78,3841.0,313.01,313.33,312.65,312.78,3841.0
2025-05-28 15:15:00,312.8,312.81,312.57,312.69,2024.0,312.8,312.81,312.57,312.69,2024.0
2025-05-28 15:20:00,312.69,312.69,312.07,312.12,3887.0,312.69,312.69,312.07,312.12,3887.0
2025-05-28 15:25:00,312.11,312.12,311.92,312.0,2847.0,312.11,312.12,311.92,312.0,2847.0
2025-05-28 15:30:00,312.11,312.17,311.84,311.9,8303.0,312.11,312.17,311.84,311.9,8303.0
2025-05-28 15:35:00,311.87,312.01,311.75,311.86,3928.0,311.87,312.01,311.75,311.86,3928.0
2025-05-28 15:40:00,311.86,312.17,311.68,312.17,15371.0,311.86,312.17,311.68,312.17,15371.0
2025-05-28 15:45:00,312.04,312.58,311.97,312.31,8069.0,312.04,312.58,311.97,312.31,8069.0
2025-05-28 15:50:00,312.3,312.43,312.02,312.12,11010.0,312.3,312.43,312.02,312.12,11010.0
2025-05-28 15:55:00,312.03,312.59,311.89,312.48,41338.0,312.03,312.59,311.89,312.48,41338.0
2025-05-29 09:30:00,315.0,315.0,312.4,312.61,11980.0,315.0,315.0,312.4,312.61,11980.0
2025-05-29 09:35:00,313.3,313.3,312.29,313.21,847.0,313.3,313.3,312.29,313.21,847.0
2025-05-29 09:40:00,312.69,313.02,311.86,311.87,13575.0,312.69,313.02,311.86,311.87,13575.0
2025-05-29 09:45:00,311.1,312.24,311.1,312.24,2499.0,311.1,312.24,311.1,312.24,2499.0
2025-05-29 09:50:00,312.22,312.7,311.71,312.7,3517.0,312.22,312.7,311.71,312.7,3517.0
2025-05-29 09:55:00,312.84,312.84,311.91,312.72,7924.0,312.84,312.84,311.91,312.72,7924.0
2025-05-29 10:00:00,312.72,313.16,312.54,312.55,6252.0,312.72,313.16,312.54,312.55,6252.0
2025-05-29 10:05:00,312.05,312.33,311.94,311.96,3642.0,312.05,312.33,311.94,311.96,3642.0
2025-05-29 10:10:00,311.92,312.35,311.73,311.81,16502.0,311.92,312.35,311.73,311.81,16502.0
2025-05-29 10:15:00,311.88,311.88,311.19,311.19,970.0,311.88,311.88,311.19,311.19,970.0
2025-05-29 10:20:00,310.93,311.4,310.69,311.4,2152.0,310.93,311.4,310.69,311.4,2152.0
2025-05-29 10:25:00,311.57,312.08,311.57,311.64,1062.0,311.57,312.08,311.57,311.64,1062.0
2025-05-29 10:30:00,311.96,312.03,311.12,311.12,12465.0,311.96,312.03,311.12,311.12,12465.0
2025-05-29 10:35:00,311.44,311.54,311.44,311.54,300.0,311.44,311.54,311.44,311.54,300.0
2025-05-29 10:40:00,311.36,312.03,311.36,312.03,15929.0,311.36,312.03,311.36,312.03,15929.0
2025-05-29 10:45:00,311.98,312.57,311.98,312.35,2810.0,311.98,312.57,311.98,312.35,2810.0
2025-05-29 10:50:00,312.06,312.16,311.9,312.13,1825.0,312.06,312.16,311.9,312.13,1825.0
2025-05-29 10:55:00,312.18,312.35,311.82,312.27,1212.0,312.18,312.35,311.82,312.27,1212.0
2025-05-29 11:00:00,312.26,312.4,312.07,312.29,43865.0,312.26,312.4,312.07,312.29,43865.0
2025-05-29 11:05:00,312.16,312.33,312.16,312.2,1300.0,312.16,312.33,312.16,312.2,1300.0
2025-05-29 11:10:00,312.0,312.67,312.0,312.33,2269.0,312.0,312.67,312.0,312.33,2269.0
2025-05-29 11:15:00,312.23,312.49,312.16,312.44,1005.0,312.23,312.49,312.16,312.44,1005.0
2025-05-29 11:20:00,312.22,312.42,312.22,312.24,1200.0,312.22,312.42,312.22,312.24,1200.0
2025-05-29 11:25:00,312.18,312.21,312.09,312.1,2329.0,312.18,312.21,312.09,312.1,2329.0
2025-05-29 11:30:00,312.12,312.22,311.44,311.44,3615.0,312.12,312.22,311.44,311.44,3615.0
2025-05-29 11:35:00,311.77,311.87,311.61,311.74,2415.0,311.77,311.87,311.61,311.74,2415.0
2025-05-29 11:40:00,311.62,311.62,311.32,311.32,711.0,311.62,311.62,311.32,311.32,711.0
2025-05-29 11:45:00,312.02,312.11,312.02,312.11,922.0,312.02,312.11,312.02,312.11,922.0
2025-05-29 11:50:00,312.16,312.43,312.07,312.19,1701.0,312.16,312.43,312.07,312.19,1701.0
2025-05-29 11:55:00,312.2,312.2,310.86,310.96,4011.0,312.2,312.2,310.86,310.96,4011.0
2025-05-29 12:00:00,310.92,310.92,310.24,310.24,7768.0,310.92,310.92,310.24,310.24,7768.0
2025-05-29 12:05:00,310.64,311.13,310.43,310.44,2037.0,310.64,311.13,310.43,310.44,2037.0
2025-05-29 12:10:00,310.94,311.13,310.94,311.13,300.0,310.94,311.13,310.94,311.13,300.0
2025-05-29 12:15:00,311.12,311.31,310.97,311.31,1000.0,311.12,311.31,310.97,311.31,1000.0
2025-05-29 12:20:00,311.4,311.63,311.34,311.62,1350.0,311.4,311.63,311.34,311.62,1350.0
2025-05-29 12:25:00,311.62,311.62,311.4,311.5,400.0,311.62,311.62,311.4,311.5,400.0
2025-05-29 12:30:00,311.81,311.81,311.59,311.59,600.0,311.81,311.81,311.59,311.59,600.0
2025-05-29 12:35:00,311.73,311.73,311.45,311.69,550.0,311.73,311.73,311.45,311.69,550.0
2025-05-29 12:40:00,311.69,311.97,311.69,311.97,1025.0,311.69,311.97,311.69,311.97,1025.0
2025-05-29 12:45:00,311.97,312.12,311.81,312.02,5158.0,311.97,312.12,311.81,312.02,5158.0
2025-05-29 12:50:00,312.02,312.02,311.81,311.98,2250.0,312.02,312.02,311.81,311.98,2250.0
2025-05-29 12:55:00,311.92,312.22,311.92,312.0,10218.0,311.92,312.22,311.92,312.0,10218.0
2025-05-29 13:00:00,312.06,312.45,312.06,312.44,1420.0,312.06,312.45,312.06,312.44,1420.0
2025-05-29 13:05:00,312.32,312.32,312.14,312.14,403.0,312.32,312.32,312.14,312.14,403.0
2025-05-29 13:10:00,312.02,312.2,312.02,312.07,862.0,312.02,312.2,312.02,312.07,862.0
2025-05-29 13:15:00,312.0,312.06,311.68,311.82,1667.0,312.0,312.06,311.68,311.82,1667.0
2025-05-29 13:20:00,312.0,312.11,311.87,312.03,5673.0,312.0,312.11,311.87,312.03,5673.0
2025-05-29 13:25:00,312.03,312.03,311.77,311.77,400.0,312.03,312.03,311.77,311.77,400.0
2025-05-29 13:30:00,311.83,312.06,311.83,311.96,1100.0,311.83,312.06,311.83,311.96,1100.0
2025-05-29 13:35:00,312.0,312.48,312.0,312.31,19732.0,312.0,312.48,312.0,312.31,19732.0
2025-05-29 13:40:00,312.53,312.73,312.47,312.56,2208.0,312.53,312.73,312.47,312.56,2208.0
2025-05-29 13:45:00,312.38,312.79,312.38,312.64,7494.0,312.38,312.79,312.38,312.64,7494.0
2025-05-29 13:50:00,312.72,312.93,312.69,312.84,6847.0,312.72,312.93,312.69,312.84,6847.0
2025-05-29 13:55:00,312.82,312.95,312.47,312.6,9376.0,312.82,312.95,312.47,312.6,9376.0
2025-05-29 14:00:00,312.69,312.99,312.56,312.94,17136.0,312.69,312.99,312.56,312.94,17136.0
2025-05-29 14:05:00,313.09,313.09,312.59,312.86,10845.0,313.09,313.09,312.59,312.86,10845.0
2025-05-29 14:10:00,312.86,312.98,312.83,312.92,2294.0,312.86,312.98,312.83,312.92,2294.0
2025-05-29 14:15:00,313.0,313.09,312.56,312.69,9566.0,313.0,313.09,312.56,312.69,9566.0
2025-05-29 14:20:00,312.69,312.77,312.43,312.65,24651.0,312.69,312.77,312.43,312.65,24651.0
2025-05-29 14:25:00,312.76,312.77,312.43,312.46,29456.0,312.76,312.77,312.43,312.46,29456.0
2025-05-29 14:30:00,312.58,313.17,312.53,313.1,4436.0,312.58,313.17,312.53,313.1,4436.0
2025-05-29 14:35:00,312.96,313.65,312.96,313.63,2134.0,312.96,313.65,312.96,313.63,2134.0
2025-05-29 14:40:00,313.77,313.78,313.11,313.34,1956.0,313.77,313.78,313.11,313.34,1956.0
2025-05-29 14:45:00,313.51,313.66,313.35,313.48,1567.0,313.51,313.66,313.35,313.48,1567.0
2025-05-29 14:50:00,313.62,313.66,313.59,313.61,810.0,313.62,313.66,313.59,313.61,810.0
2025-05-29 14:55:00,313.61,313.61,313.11,313.14,2621.0,313.61,313.61,313.11,313.14,2621.0
2025-05-29 15:00:00,313.29,313.82,313.28,313.82,1982.0,313.29,313.82,313.28,313.82,1982.0
2025-05-29 15:05:00,313.87,314.01,313.73,313.86,15090.0,313.87,314.01,313.73,313.86,15090.0
2025-05-29 15:10:00,313.79,313.97,313.7,313.97,12981.0,313.79,313.97,313.7,313.97,12981.0
2025-05-29 15:15:00,314.03,314.19,313.95,314.19,3300.0,314.03,314.19,313.95,314.19,3300.0
2025-05-29 15:20:00,314.3,314.39,314.3,314.34,400.0,314.3,314.39,314.3,314.34,400.0
2025-05-29 15:25:00,314.31,314.37,314.09,314.09,2986.0,314.31,314.37,314.09,314.09,2986.0
2025-05-29 15:30:00,314.14,314.41,314.14,314.32,3081.0,314.14,314.41,314.14,314.32,3081.0
2025-05-29 15:35:00,314.3,314.47,314.3,314.47,2796.0,314.3,314.47,314.3,314.47,2796.0
2025-05-29 15:40:00,314.39,314.66,314.39,314.6,2209.0,314.39,314.66,314.39,314.6,2209.0
2025-05-29 15:45:00,314.67,314.92,314.58,314.63,4698.0,314.67,314.92,314.58,314.63,4698.0
2025-05-29 15:50:00,314.69,315.03,314.44,314.57,18100.0,314.69,315.03,314.44,314.57,18100.0
2025-05-29 15:55:00,314.65,315.05,314.16,314.93,36440.0,314.65,315.05,314.16,314.93,36440.0
2025-05-30 09:30:00,315.22,316.0,313.99,314.38,16394.0,315.22,316.0,313.99,314.38,16394.0
2025-05-30 09:35:00,313.9,314.63,312.78,314.21,7436.0,313.9,314.63,312.78,314.21,7436.0
2025-05-30 09:40:00,314.22,316.0,314.22,315.31,11793.0,314.22,316.0,314.22,315.31,11793.0
2025-05-30 09:45:00,315.31,315.41,314.29,314.81,8096.0,315.31,315.41,314.29,314.81,8096.0
2025-05-30 09:50:00,314.94,314.94,314.51,314.76,10125.0,314.94,314.94,314.51,314.76,10125.0
2025-05-30 09:55:00,314.39,314.39,312.81,312.81,4407.0,314.39,314.39,312.81,312.81,4407.0
2025-05-30 10:00:00,313.65,314.26,313.22,313.55,4569.0,313.65,314.26,313.22,313.55,4569.0
2025-05-30 10:05:00,314.06,315.23,313.91,314.78,2625.0,314.06,315.23,313.91,314.78,2625.0
2025-05-30 10:10:00,314.78,315.84,314.72,315.55,2813.0,314.78,315.84,314.72,315.55,2813.0
2025-05-30 10:15:00,315.7,316.0,315.33,315.88,3226.0,315.7,316.0,315.33,315.88,3226.0
2025-05-30 10:20:00,315.99,315.99,314.74,315.03,5337.0,315.99,315.99,314.74,315.03,5337.0
2025-05-30 10:25:00,315.0,315.45,314.94,315.22,3222.0,315.0,315.45,314.94,315.22,3222.0
2025-05-30 10:30:00,315.21,315.66,315.16,315.61,1400.0,315.21,315.66,315.16,315.61,1400.0
2025-05-30 10:35:00,315.22,315.45,315.22,315.45,480.0,315.22,315.45,315.22,315.45,480.0
2025-05-30 10:40:00,315.61,315.61,314.99,314.99,549.0,315.61,315.61,314.99,314.99,549.0
2025-05-30 10:45:00,315.0,315.13,314.51,315.04,1943.0,315.0,315.13,314.51,315.04,1943.0
2025-05-30 10:50:00,315.04,315.05,314.68,315.05,3312.0,315.04,315.05,314.68,315.05,3312.0
2025-05-30 10:55:00,315.38,315.56,315.0,315.0,1585.0,315.38,315.56,315.0,315.0,1585.0
2025-05-30 11:00:00,315.16,315.19,314.85,315.16,1676.0,315.16,315.19,314.85,315.16,1676.0
2025-05-30 11:05:00,315.0,315.42,315.0,315.31,2567.0,315.0,315.42,315.0,315.31,2567.0
2025-05-30 11:10:00,315.11,315.4,314.91,315.22,4842.0,315.11,315.4,314.91,315.22,4842.0
2025-05-30 11:15:00,315.3,315.45,315.09,315.09,600.0,315.3,315.45,315.09,315.09,600.0
2025-05-30 11:20:00,315.36,315.44,315.1,315.26,3401.0,315.36,315.44,315.1,315.26,3401.0
2025-05-30 11:25:00,315.14,315.42,315.14,315.42,1772.0,315.14,315.42,315.14,315.42,1772.0
2025-05-30 11:30:00,315.5,315.62,314.87,314.96,4077.0,315.5,315.62,314.87,314.96,4077.0
2025-05-30 11:35:00,314.91,315.17,314.85,315.06,4219.0,314.91,315.17,314.85,315.06,4219.0
2025-05-30 11:40:00,314.98,314.98,314.62,314.62,17025.0,314.98,314.98,314.62,314.62,17025.0
2025-05-30 11:45:00,314.62,314.96,314.45,314.45,8205.0,314.62,314.96,314.45,314.45,8205.0
2025-05-30 11:50:00,314.57,314.61,314.3,314.34,1838.0,314.57,314.61,314.3,314.34,1838.0
2025-05-30 11:55:00,314.32,314.52,313.79,313.79,4725.0,314.32,314.52,313.79,313.79,4725.0
2025-05-30 12:00:00,313.92,314.06,313.66,313.78,919.0,313.92,314.06,313.66,313.78,919.0
2025-05-30 12:05:00,313.91,314.7,313.91,314.61,3003.0,313.91,314.7,313.91,314.61,3003.0
2025-05-30 12:10:00,314.61,314.72,314.41,314.41,731.0,314.61,314.72,314.41,314.41,731.0
2025-05-30 12:15:00,314.63,314.66,313.83,313.91,1589.0,314.63,314.66,313.83,313.91,1589.0
2025-05-30 12:20:00,314.05,314.24,313.61,313.61,2053.0,314.05,314.24,313.61,313.61,2053.0
2025-05-30 12:25:00,313.85,313.87,313.19,313.28,2025.0,313.85,313.87,313.19,313.28,2025.0
2025-05-30 12:30:00,312.98,313.05,312.28,312.58,3469.0,312.98,313.05,312.28,312.58,3469.0
2025-05-30 12:35:00,312.62,313.36,312.6,313.28,6695.0,312.62,313.36,312.6,313.28,6695.0
2025-05-30 12:40:00,313.3,313.31,312.68,312.68,1625.0,313.3,313.31,312.68,312.68,1625.0
2025-05-30 12:45:00,312.68,312.82,312.59,312.72,818.0,312.68,312.82,312.59,312.72,818.0
2025-05-30 12:50:00,312.49,312.55,312.26,312.47,2126.0,312.49,312.55,312.26,312.47,2126.0
2025-05-30 12:55:00,312.41,312.63,312.4,312.56,1684.0,312.41,312.63,312.4,312.56,1684.0
2025-05-30 13:00:00,312.71,313.46,312.56,313.46,9225.0,312.71,313.46,312.56,313.46,9225.0
2025-05-30 13:05:00,313.82,313.85,313.59,313.75,1196.0,313.82,313.85,313.59,313.75,1196.0
2025-05-30 13:10:00,313.6,313.77,313.6,313.6,600.0,313.6,313.77,313.6,313.6,600.0
2025-05-30 13:15:00,313.45,313.94,313.25,313.94,2285.0,313.45,313.94,313.25,313.94,2285.0
2025-05-30 13:20:00,313.73,313.76,313.52,313.76,619.0,313.73,313.76,313.52,313.76,619.0
2025-05-30 13:25:00,313.51,313.79,313.5,313.79,1542.0,313.51,313.79,313.5,313.79,1542.0
2025-05-30 13:30:00,313.68,314.32,313.65,314.32,37795.0,313.68,314.32,313.65,314.32,37795.0
2025-05-30 13:35:00,314.28,314.5,314.06,314.34,2813.0,314.28,314.5,314.06,314.34,2813.0
2025-05-30 13:40:00,314.18,314.27,314.03,314.03,2694.0,314.18,314.27,314.03,314.03,2694.0
2025-05-30 13:45:00,313.83,313.89,313.79,313.82,1360.0,313.83,313.89,313.79,313.82,1360.0
2025-05-30 13:50:00,314.01,314.35,314.01,314.34,1505.0,314.01,314.35,314.01,314.34,1505.0
2025-05-30 13:55:00,314.33,314.33,313.72,313.85,2229.0,314.33,314.33,313.72,313.85,2229.0
2025-05-30 14:00:00,313.86,314.34,313.86,314.34,3716.0,313.86,314.34,313.86,314.34,3716.0
2025-05-30 14:05:00,314.3,314.82,314.25,314.71,2240.0,314.3,314.82,314.25,314.71,2240.0
2025-05-30 14:10:00,314.71,314.94,314.7,314.78,916.0,314.71,314.94,314.7,314.78,916.0
2025-05-30 14:15:00,314.76,315.24,314.76,315.24,3938.0,314.76,315.24,314.76,315.24,3938.0
2025-05-30 14:20:00,315.18,315.32,315.12,315.28,565.0,315.18,315.32,315.12,315.28,565.0
2025-05-30 14:25:00,315.12,315.31,315.11,315.22,810.0,315.12,315.31,315.11,315.22,810.0
2025-05-30 14:30:00,315.27,315.27,314.88,314.88,3860.0,315.27,315.27,314.88,314.88,3860.0
2025-05-30 14:35:00,315.05,315.12,314.9,314.98,1563.0,315.05,315.12,314.9,314.98,1563.0
2025-05-30 14:40:00,314.99,315.14,314.8,314.94,2036.0,314.99,315.14,314.8,314.94,2036.0
2025-05-30 14:45:00,315.06,315.16,314.9,315.12,1833.0,315.06,315.16,314.9,315.12,1833.0
2025-05-30 14:50:00,315.1,315.25,315.1,315.18,1876.0,315.1,315.25,315.1,315.18,1876.0
2025-05-30 14:55:00,315.0,315.09,314.84,314.9,3930.0,315.0,315.09,314.84,314.9,3930.0
2025-05-30 15:00:00,314.83,315.28,314.82,315.25,1509.0,314.83,315.28,314.82,315.25,1509.0
2025-05-30 15:05:00,315.1,315.44,315.08,315.31,2906.0,315.1,315.44,315.08,315.31,2906.0
2025-05-30 15:10:00,315.31,315.31,315.09,315.26,1899.0,315.31,315.31,315.09,315.26,1899.0
2025-05-30 15:15:00,315.28,315.61,315.13,315.57,2622.0,315.28,315.61,315.13,315.57,2622.0
2025-05-30 15:20:00,315.38,315.38,315.23,315.38,2812.0,315.38,315.38,315.23,315.38,2812.0
2025-05-30 15:25:00,315.39,315.64,315.39,315.56,7071.0,315.39,315.64,315.39,315.56,7071.0
2025-05-30 15:30:00,315.55,315.67,315.24,315.54,17681.0,315.55,315.67,315.24,315.54,17681.0
2025-05-30 15:35:00,315.56,316.22,315.56,315.59,21188.0,315.56,316.22,315.56,315.59,21188.0
2025-05-30 15:40:00,315.41,315.74,314.97,315.24,7398.0,315.41,315.74,314.97,315.24,7398.0
2025-05-30 15:45:00,315.24,315.35,315.0,315.32,11901.0,315.24,315.35,315.0,315.32,11901.0
2025-05-30 15:50:00,315.07,315.5,314.47,314.71,13071.0,315.07,315.5,314.47,314.71,13071.0
2025-05-30 15:55:00,314.74,315.92,314.54,315.48,84638.0,314.74,315.92,314.54,315.48,84638.0
2025-06-02 09:30:00,315.0,315.3,313.54,314.37,16002.0,315.0,315.3,313.54,314.37,16002.0
2025-06-02 09:35:00,314.37,314.55,311.84,312.43,3491.0,314.37,314.55,311.84,312.43,3491.0
2025-06-02 09:40:00,312.26,313.0,311.79,312.41,2670.0,312.26,313.0,311.79,312.41,2670.0
2025-06-02 09:45:00,312.65,312.65,311.78,312.27,2522.0,312.65,312.65,311.78,312.27,2522.0
2025-06-02 09:50:00,311.79,311.93,311.17,311.59,2911.0,311.79,311.93,311.17,311.59,2911.0
2025-06-02 09:55:00,311.84,312.87,311.84,312.64,5332.0,311.84,312.87,311.84,312.64,5332.0
2025-06-02 10:00:00,312.19,312.53,312.01,312.52,1896.0,312.19,312.53,312.01,312.52,1896.0
2025-06-02 10:05:00,312.58,313.68,312.36,313.24,3836.0,312.58,313.68,312.36,313.24,3836.0
2025-06-02 10:10:00,313.32,314.67,313.32,314.52,4613.0,313.32,314.67,313.32,314.52,4613.0
2025-06-02 10:15:00,314.26,314.26,314.0,314.0,1850.0,314.26,314.26,314.0,314.0,1850.0
2025-06-02 10:20:00,314.0,315.57,313.94,315.57,5569.0,314.0,315.57,313.94,315.57,5569.0
2025-06-02 10:25:00,315.14,315.83,315.11,315.46,3351.0,315.14,315.83,315.11,315.46,3351.0
2025-06-02 10:30:00,315.43,315.43,315.0,315.13,1692.0,315.43,315.43,315.0,315.13,1692.0
2025-06-02 10:35:00,315.58,315.98,315.11,315.48,1928.0,315.58,315.98,315.11,315.48,1928.0
2025-06-02 10:40:00,315.44,315.45,314.95,314.95,3106.0,315.44,315.45,314.95,314.95,3106.0
2025-06-02 10:45:00,315.08,315.32,314.95,315.01,5710.0,315.08,315.32,314.95,315.01,5710.0
2025-06-02 10:50:00,314.93,315.9,314.91,315.65,2101.0,314.93,315.9,314.91,315.65,2101.0
2025-06-02 10:55:00,315.15,315.84,315.05,315.56,2256.0,315.15,315.84,315.05,315.56,2256.0
2025-06-02 11:00:00,315.37,315.43,314.66,314.66,4619.0,315.37,315.43,314.66,314.66,4619.0
2025-06-02 11:05:00,314.79,314.98,314.7,314.98,1194.0,314.79,314.98,314.7,314.98,1194.0
2025-06-02 11:10:00,314.76,315.23,314.65,315.13,1800.0,314.76,315.23,314.65,315.13,1800.0
2025-06-02 11:15:00,315.23,315.35,314.98,315.35,1891.0,315.23,315.35,314.98,315.35,1891.0
2025-06-02 11:20:00,315.35,315.68,315.29,315.4,1382.0,315.35,315.68,315.29,315.4,1382.0
2025-06-02 11:25:00,315.58,315.58,315.01,315.03,4731.0,315.58,315.58,315.01,315.03,4731.0
2025-06-02 11:30:00,315.18,315.45,314.97,315.11,2338.0,315.18,315.45,314.97,315.11,2338.0
2025-06-02 11:35:00,315.37,315.55,315.21,315.55,1356.0,315.37,315.55,315.21,315.55,1356.0
2025-06-02 11:40:00,315.5,315.84,315.42,315.42,2045.0,315.5,315.84,315.42,315.42,2045.0
2025-06-02 11:45:00,315.84,316.06,315.53,315.85,1295.0,315.84,316.06,315.53,315.85,1295.0
2025-06-02 11:50:00,315.79,316.31,315.78,316.09,3546.0,315.79,316.31,315.78,316.09,3546.0
2025-06-02 11:55:00,316.03,316.03,315.49,315.67,2200.0,316.03,316.03,315.49,315.67,2200.0
2025-06-02 12:00:00,315.5,315.56,315.01,315.02,1804.0,315.5,315.56,315.01,315.02,1804.0
2025-06-02 12:05:00,315.02,315.32,314.95,315.32,1039.0,315.02,315.32,314.95,315.32,1039.0
2025-06-02 12:10:00,315.53,315.71,315.46,315.66,1698.0,315.53,315.71,315.46,315.66,1698.0
2025-06-02 12:15:00,315.71,315.83,315.67,315.82,2526.0,315.71,315.83,315.67,315.82,2526.0
2025-06-02 12:20:00,315.9,315.98,315.41,315.54,2316.0,315.9,315.98,315.41,315.54,2316.0
2025-06-02 12:25:00,315.72,315.72,315.29,315.42,1675.0,315.72,315.72,315.29,315.42,1675.0
2025-06-02 12:30:00,315.59,315.94,315.53,315.77,2401.0,315.59,315.94,315.53,315.77,2401.0
2025-06-02 12:35:00,316.13,316.21,315.61,315.67,2968.0,316.13,316.21,315.61,315.67,2968.0
2025-06-02 12:40:00,315.66,316.0,315.46,315.86,1636.0,315.66,316.0,315.46,315.86,1636.0
2025-06-02 12:45:00,315.96,316.12,315.64,315.64,6066.0,315.96,316.12,315.64,315.64,6066.0
2025-06-02 12:50:00,315.77,316.73,315.77,316.73,3362.0,315.77,316.73,315.77,316.73,3362.0
2025-06-02 12:55:00,316.59,316.64,316.46,316.47,834.0,316.59,316.64,316.46,316.47,834.0
2025-06-02 13:00:00,316.47,316.71,316.45,316.66,1573.0,316.47,316.71,316.45,316.66,1573.0
2025-06-02 13:05:00,316.39,316.39,316.36,316.38,535.0,316.39,316.39,316.36,316.38,535.0
2025-06-02 13:10:00,316.42,316.62,316.41,316.6,876.0,316.42,316.62,316.41,316.6,876.0
2025-06-02 13:15:00,316.47,316.67,316.46,316.67,300.0,316.47,316.67,316.46,316.67,300.0
2025-06-02 13:20:00,316.4,316.41,316.06,316.37,1868.0,316.4,316.41,316.06,316.37,1868.0
2025-06-02 13:25:00,316.3,316.31,316.02,316.06,604.0,316.3,316.31,316.02,316.06,604.0
2025-06-02 13:30:00,316.33,316.36,315.97,316.27,1050.0,316.33,316.36,315.97,316.27,1050.0
2025-06-02 13:35:00,316.3,316.44,315.99,316.43,1161.0,316.3,316.44,315.99,316.43,1161.0
2025-06-02 13:40:00,316.27,316.42,316.13,316.13,1400.0,316.27,316.42,316.13,316.13,1400.0
2025-06-02 13:45:00,316.24,316.29,316.01,316.29,1110.0,316.24,316.29,316.01,316.29,1110.0
2025-06-02 13:50:00,316.12,316.36,316.06,316.06,2497.0,316.12,316.36,316.06,316.06,2497.0
2025-06-02 13:55:00,316.18,316.66,316.18,316.51,1553.0,316.18,316.66,316.18,316.51,1553.0
2025-06-02 14:00:00,316.68,316.68,316.51,316.67,600.0,316.68,316.68,316.51,316.67,600.0
2025-06-02 14:05:00,316.66,316.73,316.55,316.6,2614.0,316.66,316.73,316.55,316.6,2614.0
2025-06-02 14:10:00,316.78,317.13,316.78,317.13,2792.0,316.78,317.13,316.78,317.13,2792.0
2025-06-02 14:15:00,317.16,317.38,316.98,317.38,3859.0,317.16,317.38,316.98,317.38,3859.0
2025-06-02 14:20:00,317.14,317.68,317.14,317.29,2577.0,317.14,317.68,317.14,317.29,2577.0
2025-06-02 14:25:00,317.65,317.72,317.05,317.51,7020.0,317.65,317.72,317.05,317.51,7020.0
2025-06-02 14:30:00,317.49,317.61,317.39,317.39,800.0,317.49,317.61,317.39,317.39,800.0
2025-06-02 14:35:00,317.39,317.68,317.39,317.54,2291.0,317.39,317.68,317.39,317.54,2291.0
2025-06-02 14:40:00,317.55,317.58,317.33,317.52,2760.0,317.55,317.58,317.33,317.52,2760.0
2025-06-02 14:45:00,317.33,317.65,317.33,317.6,837.0,317.33,317.65,317.33,317.6,837.0
2025-06-02 14:50:00,317.34,317.62,317.34,317.41,3911.0,317.34,317.62,317.34,317.41,3911.0
2025-06-02 14:55:00,317.54,317.59,317.44,317.53,2187.0,317.54,317.59,317.44,317.53,2187.0
2025-06-02 15:00:00,317.61,317.84,317.61,317.73,1321.0,317.61,317.84,317.61,317.73,1321.0
2025-06-02 15:05:00,317.73,317.73,317.24,317.44,3601.0,317.73,317.73,317.24,317.44,3601.0
2025-06-02 15:10:00,317.39,317.39,317.25,317.3,4054.0,317.39,317.39,317.25,317.3,4054.0
2025-06-02 15:15:00,317.35,317.49,317.33,317.35,2489.0,317.35,317.49,317.33,317.35,2489.0
2025-06-02 15:20:00,317.35,317.78,317.34,317.78,2150.0,317.35,317.78,317.34,317.78,2150.0
2025-06-02 15:25:00,317.56,317.78,317.56,317.67,2162.0,317.56,317.78,317.56,317.67,2162.0
2025-06-02 15:30:00,317.6,317.67,317.11,317.22,7353.0,317.6,317.67,317.11,317.22,7353.0
2025-06-02 15:35:00,317.24,317.56,317.23,317.3,3941.0,317.24,317.56,317.23,317.3,3941.0
2025-06-02 15:40:00,317.31,317.45,317.23,317.28,3146.0,317.31,317.45,317.23,317.28,3146.0
2025-06-02 15:45:00,317.38,317.38,317.18,317.26,5071.0,317.38,317.38,317.18,317.26,5071.0
2025-06-02 15:50:00,317.34,317.72,317.3,317.53,9153.0,317.34,317.72,317.3,317.53,9153.0
2025-06-02 15:55:00,317.53,317.53,317.13,317.37,40267.0,317.53,317.53,317.13,317.37,40267.0
2025-06-03 09:30:00,317.28,317.28,315.19,315.65,24848.0,317.28,317.28,315.19,315.65,24848.0
2025-06-03 09:35:00,316.05,317.11,315.65,316.43,12225.0,316.05,317.11,315.65,316.43,12225.0
2025-06-03 09:40:00,316.52,317.22,316.31,317.13,12385.0,316.52,317.22,316.31,317.13,12385.0
2025-06-03 09:45:00,317.54,317.57,316.23,316.94,7200.0,317.54,317.57,316.23,316.94,7200.0
2025-06-03 09:50:00,316.94,318.08,316.46,318.07,7706.0,316.94,318.08,316.46,318.07,7706.0
2025-06-03 09:55:00,317.93,318.35,317.37,317.58,4350.0,317.93,318.35,317.37,317.58,4350.0
2025-06-03 10:00:00,317.3,317.85,317.23,317.4,3848.0,317.3,317.85,317.23,317.4,3848.0
2025-06-03 10:05:00,317.48,317.75,317.04,317.73,4685.0,317.48,317.75,317.04,317.73,4685.0
2025-06-03 10:10:00,317.68,318.52,317.55,317.93,3389.0,317.68,318.52,317.55,317.93,3389.0
2025-06-03 10:15:00,318.05,318.61,317.94,318.47,1044.0,318.05,318.61,317.94,318.47,1044.0
2025-06-03 10:20:00,318.47,319.09,318.18,318.97,1908.0,318.47,319.09,318.18,318.97,1908.0
2025-06-03 10:25:00,318.91,319.28,318.78,319.13,6872.0,318.91,319.28,318.78,319.13,6872.0
2025-06-03 10:30:00,319.13,319.13,318.13,318.13,3416.0,319.13,319.13,318.13,318.13,3416.0
2025-06-03 10:35:00,317.93,318.51,317.85,318.51,2253.0,317.93,318.51,317.85,318.51,2253.0
2025-06-03 10:40:00,318.09,318.19,316.82,317.2,15357.0,318.09,318.19,316.82,317.2,15357.0
2025-06-03 10:45:00,317.21,317.21,316.42,316.86,8611.0,317.21,317.21,316.42,316.86,8611.0
2025-06-03 10:50:00,316.86,317.17,316.72,316.79,2049.0,316.86,317.17,316.72,316.79,2049.0
2025-06-03 10:55:00,316.78,316.78,315.79,316.07,2563.0,316.78,316.78,315.79,316.07,2563.0
2025-06-03 11:00:00,315.91,316.92,315.91,316.35,12370.0,315.91,316.92,315.91,316.35,12370.0
2025-06-03 11:05:00,316.46,316.47,316.29,316.29,300.0,316.46,316.47,316.29,316.29,300.0
2025-06-03 11:10:00,316.31,316.84,316.11,316.84,10868.0,316.31,316.84,316.11,316.84,10868.0
2025-06-03 11:15:00,316.88,316.9,316.01,316.2,5578.0,316.88,316.9,316.01,316.2,5578.0
2025-06-03 11:20:00,315.94,316.15,315.84,316.01,3131.0,315.94,316.15,315.84,316.01,3131.0
2025-06-03 11:25:00,315.89,315.89,315.49,315.5,1011.0,315.89,315.89,315.49,315.5,1011.0
2025-06-03 11:30:00,315.85,317.05,315.84,316.46,9992.0,315.85,317.05,315.84,316.46,9992.0
2025-06-03 11:35:00,316.46,316.85,316.46,316.71,2378.0,316.46,316.85,316.46,316.71,2378.0
2025-06-03 11:40:00,316.8,316.96,316.68,316.96,819.0,316.8,316.96,316.68,316.96,819.0
2025-06-03 11:45:00,316.83,317.28,316.82,317.08,4067.0,316.83,317.28,316.82,317.08,4067.0
2025-06-03 11:50:00,317.12,317.13,316.95,317.06,3234.0,317.12,317.13,316.95,317.06,3234.0
2025-06-03 11:55:00,317.06,317.22,316.77,316.94,16669.0,317.06,317.22,316.77,316.94,16669.0
2025-06-03 12:00:00,316.95,316.96,316.61,316.85,2300.0,316.95,316.96,316.61,316.85,2300.0
2025-06-03 12:05:00,316.85,316.88,316.44,316.44,2646.0,316.85,316.88,316.44,316.44,2646.0
2025-06-03 12:10:00,316.63,316.81,316.36,316.69,1954.0,316.63,316.81,316.36,316.69,1954.0
2025-06-03 12:15:00,316.69,317.76,316.68,317.75,5287.0,316.69,317.76,316.68,317.75,5287.0
2025-06-03 12:20:00,317.77,318.01,317.76,318.01,200.0,317.77,318.01,317.76,318.01,200.0
2025-06-03 12:25:00,317.77,318.01,317.77,317.83,3356.0,317.77,318.01,317.77,317.83,3356.0
2025-06-03 12:30:00,317.81,317.84,317.68,317.76,1650.0,317.81,317.84,317.68,317.76,1650.0
2025-06-03 12:35:00,317.78,317.85,317.62,317.69,2500.0,317.78,317.85,317.62,317.69,2500.0
2025-06-03 12:40:00,317.67,317.85,316.96,317.35,8277.0,317.67,317.85,316.96,317.35,8277.0
2025-06-03 12:45:00,317.65,317.65,317.28,317.44,1840.0,317.65,317.65,317.28,317.44,1840.0
2025-06-03 12:50:00,317.63,318.01,317.58,317.83,3877.0,317.63,318.01,317.58,317.83,3877.0
2025-06-03 12:55:00,317.81,317.81,317.67,317.81,1949.0,317.81,317.81,317.67,317.81,1949.0
2025-06-03 13:00:00,317.66,317.78,317.31,317.32,3577.0,317.66,317.78,317.31,317.32,3577.0
2025-06-03 13:05:00,317.32,317.67,317.2,317.2,2009.0,317.32,317.67,317.2,317.2,2009.0
2025-06-03 13:10:00,317.2,317.2,317.2,317.2,0.0,317.2,317.2,317.2,317.2,0.0
2025-06-03 13:15:00,317.3,317.3,317.0,317.02,5802.0,317.3,317.3,317.0,317.02,5802.0
2025-06-03 13:20:00,317.0,317.0,316.71,316.78,1307.0,317.0,317.0,316.71,316.78,1307.0
2025-06-03 13:25:00,316.99,317.0,316.62,316.78,1325.0,316.99,317.0,316.62,316.78,1325.0
2025-06-03 13:30:00,316.81,316.96,316.66,316.83,2068.0,316.81,316.96,316.66,316.83,2068.0
2025-06-03 13:35:00,316.7,316.81,316.66,316.73,800.0,316.7,316.81,316.66,316.73,800.0
2025-06-03 13:40:00,316.83,316.88,316.55,316.66,4507.0,316.83,316.88,316.55,316.66,4507.0
2025-06-03 13:45:00,316.82,316.89,316.6,316.89,1100.0,316.82,316.89,316.6,316.89,1100.0
2025-06-03 13:50:00,316.79,316.8,316.59,316.75,1200.0,316.79,316.8,316.59,316.75,1200.0
2025-06-03 13:55:00,316.6,316.6,316.03,316.19,2579.0,316.6,316.6,316.03,316.19,2579.0
2025-06-03 14:00:00,316.03,316.03,315.37,315.62,4123.0,316.03,316.03,315.37,315.62,4123.0
2025-06-03 14:05:00,315.62,315.85,315.46,315.46,1961.0,315.62,315.85,315.46,315.46,1961.0
2025-06-03 14:10:00,315.78,315.78,315.18,315.18,1414.0,315.78,315.78,315.18,315.18,1414.0
2025-06-03 14:15:00,315.19,315.42,315.02,315.37,3497.0,315.19,315.42,315.02,315.37,3497.0
2025-06-03 14:20:00,315.29,315.44,315.13,315.31,3392.0,315.29,315.44,315.13,315.31,3392.0
2025-06-03 14:25:00,315.14,315.23,314.82,314.94,6987.0,315.14,315.23,314.82,314.94,6987.0
2025-06-03 14:30:00,314.95,314.95,314.46,314.52,2407.0,314.95,314.95,314.46,314.52,2407.0
2025-06-03 14:35:00,314.51,314.86,314.51,314.61,2372.0,314.51,314.86,314.51,314.61,2372.0
2025-06-03 14:40:00,314.65,315.04,314.31,314.89,9420.0,314.65,315.04,314.31,314.89,9420.0
2025-06-03 14:45:00,314.91,315.55,314.9,315.55,5351.0,314.91,315.55,314.9,315.55,5351.0
2025-06-03 14:50:00,315.55,315.57,315.32,315.56,3683.0,315.55,315.57,315.32,315.56,3683.0
2025-06-03 14:55:00,315.56,315.85,315.36,315.81,4453.0,315.56,315.85,315.36,315.81,4453.0
2025-06-03 15:00:00,315.81,316.03,315.61,315.76,6113.0,315.81,316.03,315.61,315.76,6113.0
2025-06-03 15:05:00,315.79,316.44,315.76,316.34,7126.0,315.79,316.44,315.76,316.34,7126.0
2025-06-03 15:10:00,316.3,316.34,315.85,315.96,4457.0,316.3,316.34,315.85,315.96,4457.0
2025-06-03 15:15:00,316.02,316.38,315.89,316.38,5586.0,316.02,316.38,315.89,316.38,5586.0
2025-06-03 15:20:00,316.37,316.37,316.07,316.26,4333.0,316.37,316.37,316.07,316.26,4333.0
2025-06-03 15:25:00,316.15,316.5,316.15,316.25,6098.0,316.15,316.5,316.15,316.25,6098.0
2025-06-03 15:30:00,316.11,316.5,316.08,316.43,6638.0,316.11,316.5,316.08,316.43,6638.0
2025-06-03 15:35:00,316.43,316.73,316.31,316.41,5532.0,316.43,316.73,316.31,316.41,5532.0
2025-06-03 15:40:00,316.48,316.48,316.04,316.16,4317.0,316.48,316.48,316.04,316.16,4317.0
2025-06-03 15:45:00,316.19,316.47,316.14,316.35,9033.0,316.19,316.47,316.14,316.35,9033.0
2025-06-03 15:50:00,316.27,316.62,316.14,316.5,13443.0,316.27,316.62,316.14,316.5,13443.0
2025-06-03 15:55:00,316.5,316.98,316.48,316.62,64086.0,316.5,316.98,316.48,316.62,64086.0
2025-06-04 09:30:00,319.38,319.79,317.64,318.71,15294.0,319.38,319.79,317.64,318.71,15294.0
2025-06-04 09:35:00,318.75,319.75,318.74,319.0,1802.0,318.75,319.75,318.74,319.0,1802.0
2025-06-04 09:40:00,319.34,319.79,319.13,319.5,9551.0,319.34,319.79,319.13,319.5,9551.0
2025-06-04 09:45:00,319.5,319.52,318.65,318.76,5373.0,319.5,319.52,318.65,318.76,5373.0
2025-06-04 09:50:00,318.63,318.89,318.12,318.12,438.0,318.63,318.89,318.12,318.12,438.0
2025-06-04 09:55:00,318.47,318.88,318.17,318.88,2457.0,318.47,318.88,318.17,318.88,2457.0
2025-06-04 10:00:00,318.86,318.88,318.07,318.07,6292.0,318.86,318.88,318.07,318.07,6292.0
2025-06-04 10:05:00,317.95,318.42,317.73,318.41,6973.0,317.95,318.42,317.73,318.41,6973.0
2025-06-04 10:10:00,318.14,318.14,317.26,317.54,3961.0,318.14,318.14,317.26,317.54,3961.0
2025-06-04 10:15:00,318.25,318.5,317.92,318.17,2499.0,318.25,318.5,317.92,318.17,2499.0
2025-06-04 10:20:00,317.76,317.76,316.7,316.75,2445.0,317.76,317.76,316.7,316.75,2445.0
2025-06-04 10:25:00,316.96,317.66,316.42,316.99,10615.0,316.96,317.66,316.42,316.99,10615.0
2025-06-04 10:30:00,316.75,317.25,316.51,317.11,9449.0,316.75,317.25,316.51,317.11,9449.0
2025-06-04 10:35:00,317.31,317.32,316.71,316.72,1833.0,317.31,317.32,316.71,316.72,1833.0
2025-06-04 10:40:00,316.66,316.66,316.11,316.48,1115.0,316.66,316.66,316.11,316.48,1115.0
2025-06-04 10:45:00,316.11,316.87,316.09,316.79,3797.0,316.11,316.87,316.09,316.79,3797.0
2025-06-04 10:50:00,316.5,316.8,316.34,316.34,971.0,316.5,316.8,316.34,316.34,971.0
2025-06-04 10:55:00,316.67,317.35,316.36,317.35,5568.0,316.67,317.35,316.36,317.35,5568.0
2025-06-04 11:00:00,317.43,317.81,317.29,317.68,1201.0,317.43,317.81,317.29,317.68,1201.0
2025-06-04 11:05:00,317.32,318.07,317.32,318.01,1059.0,317.32,318.07,317.32,318.01,1059.0
2025-06-04 11:10:00,317.76,318.1,317.76,318.07,1579.0,317.76,318.1,317.76,318.07,1579.0
2025-06-04 11:15:00,317.83,318.23,317.83,318.23,2585.0,317.83,318.23,317.83,318.23,2585.0
2025-06-04 11:20:00,318.05,318.15,317.87,317.87,818.0,318.05,318.15,317.87,317.87,818.0
2025-06-04 11:25:00,318.18,318.18,317.75,317.92,1002.0,318.18,318.18,317.75,317.92,1002.0
2025-06-04 11:30:00,317.81,317.91,317.56,317.56,1727.0,317.81,317.91,317.56,317.56,1727.0
2025-06-04 11:35:00,317.57,317.57,317.24,317.38,2997.0,317.57,317.57,317.24,317.38,2997.0
2025-06-04 11:40:00,317.72,318.11,317.65,317.66,1414.0,317.72,318.11,317.65,317.66,1414.0
2025-06-04 11:45:00,317.76,317.95,317.76,317.77,729.0,317.76,317.95,317.76,317.77,729.0
2025-06-04 11:50:00,317.96,317.97,317.78,317.83,1532.0,317.96,317.97,317.78,317.83,1532.0
2025-06-04 11:55:00,317.55,317.73,317.45,317.73,852.0,317.55,317.73,317.45,317.73,852.0
2025-06-04 12:00:00,317.63,318.02,317.63,317.99,3649.0,317.63,318.02,317.63,317.99,3649.0
2025-06-04 12:05:00,317.99,318.76,317.77,318.59,6873.0,317.99,318.76,317.77,318.59,6873.0
2025-06-04 12:10:00,318.59,318.67,318.11,318.24,2676.0,318.59,318.67,318.11,318.24,2676.0
2025-06-04 12:15:00,318.21,318.86,318.01,318.86,2708.0,318.21,318.86,318.01,318.86,2708.0
2025-06-04 12:20:00,318.64,318.98,318.51,318.57,3694.0,318.64,318.98,318.51,318.57,3694.0
2025-06-04 12:25:00,318.61,318.7,318.34,318.57,1245.0,318.61,318.7,318.34,318.57,1245.0
2025-06-04 12:30:00,318.58,318.89,318.57,318.69,1251.0,318.58,318.89,318.57,318.69,1251.0
2025-06-04 12:35:00,318.68,318.99,318.68,318.95,956.0,318.68,318.99,318.68,318.95,956.0
2025-06-04 12:40:00,318.76,318.95,318.52,318.71,1779.0,318.76,318.95,318.52,318.71,1779.0
2025-06-04 12:45:00,318.76,318.93,318.76,318.84,2019.0,318.76,318.93,318.76,318.84,2019.0
2025-06-04 12:50:00,318.77,318.84,318.59,318.84,900.0,318.77,318.84,318.59,318.84,900.0
2025-06-04 12:55:00,318.61,319.05,318.61,319.05,858.0,318.61,319.05,318.61,319.05,858.0
2025-06-04 13:00:00,319.05,319.4,319.05,319.18,2073.0,319.05,319.4,319.05,319.18,2073.0
2025-06-04 13:05:00,319.18,319.18,318.99,319.15,1151.0,319.18,319.18,318.99,319.15,1151.0
2025-06-04 13:10:00,319.17,319.36,319.16,319.26,2510.0,319.17,319.36,319.16,319.26,2510.0
2025-06-04 13:15:00,319.27,319.47,319.16,319.47,3161.0,319.27,319.47,319.16,319.47,3161.0
2025-06-04 13:20:00,319.57,319.71,319.56,319.56,1060.0,319.57,319.71,319.56,319.56,1060.0
2025-06-04 13:25:00,319.56,319.56,319.55,319.56,528.0,319.56,319.56,319.55,319.56,528.0
2025-06-04 13:30:00,319.62,319.64,319.5,319.59,2566.0,319.62,319.64,319.5,319.59,2566.0
2025-06-04 13:35:00,319.59,319.78,319.58,319.65,3341.0,319.59,319.78,319.58,319.65,3341.0
2025-06-04 13:40:00,319.65,319.83,319.64,319.67,1361.0,319.65,319.83,319.64,319.67,1361.0
2025-06-04 13:45:00,319.67,320.15,319.67,320.1,11729.0,319.67,320.15,319.67,320.1,11729.0
2025-06-04 13:50:00,320.1,320.1,319.85,320.04,1775.0,320.1,320.1,319.85,320.04,1775.0
2025-06-04 13:55:00,319.96,319.96,319.95,319.96,200.0,319.96,319.96,319.95,319.96,200.0
2025-06-04 14:00:00,320.02,320.28,320.0,320.14,3049.0,320.02,320.28,320.0,320.14,3049.0
2025-06-04 14:05:00,320.23,320.27,319.96,319.96,2185.0,320.23,320.27,319.96,319.96,2185.0
2025-06-04 14:10:00,320.13,320.32,319.83,320.2,3167.0,320.13,320.32,319.83,320.2,3167.0
2025-06-04 14:15:00,320.2,320.2,319.93,320.04,1343.0,320.2,320.2,319.93,320.04,1343.0
2025-06-04 14:20:00,319.95,320.21,319.95,320.1,2021.0,319.95,320.21,319.95,320.1,2021.0
2025-06-04 14:25:00,320.01,320.11,319.71,319.87,4393.0,320.01,320.11,319.71,319.87,4393.0
2025-06-04 14:30:00,319.88,320.0,319.76,319.88,1757.0,319.88,320.0,319.76,319.88,1757.0
2025-06-04 14:35:00,319.99,320.22,319.95,320.06,2115.0,319.99,320.22,319.95,320.06,2115.0
2025-06-04 14:40:00,320.11,320.11,319.92,319.97,3726.0,320.11,320.11,319.92,319.97,3726.0
2025-06-04 14:45:00,319.88,319.94,319.63,319.82,3100.0,319.88,319.94,319.63,319.82,3100.0
2025-06-04 14:50:00,319.74,319.82,319.55,319.76,2042.0,319.74,319.82,319.55,319.76,2042.0
2025-06-04 14:55:00,319.88,319.95,319.73,319.74,2099.0,319.88,319.95,319.73,319.74,2099.0
2025-06-04 15:00:00,319.8,319.98,319.72,319.77,2679.0,319.8,319.98,319.72,319.77,2679.0
2025-06-04 15:05:00,319.82,319.97,319.77,319.83,2054.0,319.82,319.97,319.77,319.83,2054.0
2025-06-04 15:10:00,319.72,319.86,319.7,319.82,2530.0,319.72,319.86,319.7,319.82,2530.0
2025-06-04 15:15:00,319.78,319.82,319.66,319.66,4229.0,319.78,319.82,319.66,319.66,4229.0
2025-06-04 15:20:00,319.72,320.06,319.64,320.03,5980.0,319.72,320.06,319.64,320.03,5980.0
2025-06-04 15:25:00,320.18,320.18,319.84,320.06,3186.0,320.18,320.18,319.84,320.06,3186.0
2025-06-04 15:30:00,320.07,320.07,319.66,319.75,3821.0,320.07,320.07,319.66,319.75,3821.0
2025-06-04 15:35:00,319.68,319.9,319.35,319.35,6306.0,319.68,319.9,319.35,319.35,6306.0
2025-06-04 15:40:00,319.36,319.46,319.17,319.27,11223.0,319.36,319.46,319.17,319.27,11223.0
2025-06-04 15:45:00,319.17,319.29,318.95,318.96,6200.0,319.17,319.29,318.95,318.96,6200.0
2025-06-04 15:50:00,318.89,319.09,318.73,318.87,13264.0,318.89,319.09,318.73,318.87,13264.0
2025-06-04 15:55:00,318.88,319.11,318.59,318.9,46417.0,318.88,319.11,318.59,318.9,46417.0
2025-06-05 09:30:00,321.0,321.0,320.13,320.13,11732.0,321.0,321.0,320.13,320.13,11732.0
2025-06-05 09:35:00,320.13,320.94,319.85,319.85,2781.0,320.13,320.94,319.85,319.85,2781.0
2025-06-05 09:40:00,319.85,321.13,319.85,321.13,3145.0,319.85,321.13,319.85,321.13,3145.0
2025-06-05 09:45:00,320.49,320.91,320.24,320.29,2794.0,320.49,320.91,320.24,320.29,2794.0
2025-06-05 09:50:00,320.34,320.34,319.7,319.96,3112.0,320.34,320.34,319.7,319.96,3112.0
2025-06-05 09:55:00,320.28,320.28,319.67,319.82,3151.0,320.28,320.28,319.67,319.82,3151.0
2025-06-05 10:00:00,320.0,321.26,320.0,321.25,4169.0,320.0,321.26,320.0,321.25,4169.0
2025-06-05 10:05:00,321.27,321.6,320.92,320.92,10117.0,321.27,321.6,320.92,320.92,10117.0
2025-06-05 10:10:00,320.84,321.01,320.84,321.01,296.0,320.84,321.01,320.84,321.01,296.0
2025-06-05 10:15:00,321.05,321.36,321.04,321.19,835.0,321.05,321.36,321.04,321.19,835.0
2025-06-05 10:20:00,321.16,321.67,321.01,321.67,1200.0,321.16,321.67,321.01,321.67,1200.0
2025-06-05 10:25:00,321.89,321.89,321.64,321.85,900.0,321.89,321.89,321.64,321.85,900.0
2025-06-05 10:30:00,321.78,321.97,320.9,320.91,8081.0,321.78,321.97,320.9,320.91,8081.0
2025-06-05 10:35:00,320.74,321.22,320.3,321.22,1350.0,320.74,321.22,320.3,321.22,1350.0
2025-06-05 10:40:00,321.22,321.49,320.98,321.49,1290.0,321.22,321.49,320.98,321.49,1290.0
2025-06-05 10:45:00,321.31,321.86,321.31,321.52,3032.0,321.31,321.86,321.31,321.52,3032.0
2025-06-05 10:50:00,321.49,321.54,321.14,321.35,3133.0,321.49,321.54,321.14,321.35,3133.0
2025-06-05 10:55:00,321.35,321.54,321.27,321.54,6085.0,321.35,321.54,321.27,321.54,6085.0
2025-06-05 11:00:00,321.81,322.28,321.8,322.06,2188.0,321.81,322.28,321.8,322.06,2188.0
2025-06-05 11:05:00,322.06,322.17,321.77,322.06,34399.0,322.06,322.17,321.77,322.06,34399.0
2025-06-05 11:10:00,322.07,322.08,321.75,321.91,3067.0,322.07,322.08,321.75,321.91,3067.0
2025-06-05 11:15:00,321.86,321.96,321.42,321.72,7828.0,321.86,321.96,321.42,321.72,7828.0
2025-06-05 11:20:00,321.71,322.02,321.6,321.6,1902.0,321.71,322.02,321.6,321.6,1902.0
2025-06-05 11:25:00,321.87,322.12,321.7,322.01,996.0,321.87,322.12,321.7,322.01,996.0
2025-06-05 11:30:00,322.25,322.53,322.0,322.28,5125.0,322.25,322.53,322.0,322.28,5125.0
2025-06-05 11:35:00,322.22,322.25,322.13,322.19,1611.0,322.22,322.25,322.13,322.19,1611.0
2025-06-05 11:40:00,322.19,322.29,322.0,322.29,1884.0,322.19,322.29,322.0,322.29,1884.0
2025-06-05 11:45:00,322.28,322.42,322.27,322.31,1646.0,322.28,322.42,322.27,322.31,1646.0
2025-06-05 11:50:00,322.31,322.44,322.28,322.4,1090.0,322.31,322.44,322.28,322.4,1090.0
2025-06-05 11:55:00,322.4,322.77,322.38,322.77,3274.0,322.4,322.77,322.38,322.77,3274.0
2025-06-05 12:00:00,322.61,323.02,322.61,323.02,1092.0,322.61,323.02,322.61,323.02,1092.0
2025-06-05 12:05:00,323.15,323.15,322.43,322.43,6115.0,323.15,323.15,322.43,322.43,6115.0
2025-06-05 12:10:00,322.62,322.62,322.52,322.52,226.0,322.62,322.62,322.52,322.52,226.0
2025-06-05 12:15:00,322.53,322.53,321.9,321.9,3491.0,322.53,322.53,321.9,321.9,3491.0
2025-06-05 12:20:00,322.05,322.16,321.97,322.15,1900.0,322.05,322.16,321.97,322.15,1900.0
2025-06-05 12:25:00,322.08,322.35,322.08,322.31,930.0,322.08,322.35,322.08,322.31,930.0
2025-06-05 12:30:00,322.47,322.47,322.25,322.34,1625.0,322.47,322.47,322.25,322.34,1625.0
2025-06-05 12:35:00,322.34,322.34,322.11,322.11,2427.0,322.34,322.34,322.11,322.11,2427.0
2025-06-05 12:40:00,322.25,322.25,322.05,322.05,200.0,322.25,322.25,322.05,322.05,200.0
2025-06-05 12:45:00,322.1,322.1,320.63,320.63,4932.0,322.1,322.1,320.63,320.63,4932.0
2025-06-05 12:50:00,320.63,321.02,320.45,321.02,2431.0,320.63,321.02,320.45,321.02,2431.0
2025-06-05 12:55:00,321.05,321.29,321.04,321.25,300.0,321.05,321.29,321.04,321.25,300.0
2025-06-05 13:00:00,320.99,321.47,320.94,321.47,2343.0,320.99,321.47,320.94,321.47,2343.0
2025-06-05 13:05:00,321.45,322.22,321.43,322.2,700.0,321.45,322.22,321.43,322.2,700.0
2025-06-05 13:10:00,322.29,322.51,322.11,322.25,2933.0,322.29,322.51,322.11,322.25,2933.0
2025-06-05 13:15:00,322.45,322.59,322.32,322.36,903.0,322.45,322.59,322.32,322.36,903.0
2025-06-05 13:20:00,322.36,322.59,322.35,322.48,1300.0,322.36,322.59,322.35,322.48,1300.0
2025-06-05 13:25:00,322.65,322.68,322.37,322.68,1896.0,322.65,322.68,322.37,322.68,1896.0
2025-06-05 13:30:00,322.69,322.89,322.46,322.46,6588.0,322.69,322.89,322.46,322.46,6588.0
2025-06-05 13:35:00,322.41,322.47,322.35,322.46,2395.0,322.41,322.47,322.35,322.46,2395.0
2025-06-05 13:40:00,322.28,322.38,322.28,322.38,3634.0,322.28,322.38,322.28,322.38,3634.0
2025-06-05 13:45:00,322.36,322.51,322.3,322.51,2348.0,322.36,322.51,322.3,322.51,2348.0
2025-06-05 13:50:00,322.32,322.5,322.19,322.5,1914.0,322.32,322.5,322.19,322.5,1914.0
2025-06-05 13:55:00,322.55,322.77,322.55,322.62,6641.0,322.55,322.77,322.55,322.62,6641.0
2025-06-05 14:00:00,322.72,322.72,322.37,322.37,6280.0,322.72,322.72,322.37,322.37,6280.0
2025-06-05 14:05:00,322.26,322.35,321.91,321.91,3497.0,322.26,322.35,321.91,321.91,3497.0
2025-06-05 14:10:00,321.69,321.69,321.56,321.66,3500.0,321.69,321.69,321.56,321.66,3500.0
2025-06-05 14:15:00,321.56,321.78,321.08,321.78,4821.0,321.56,321.78,321.08,321.78,4821.0
2025-06-05 14:20:00,322.02,322.28,321.86,322.28,1090.0,322.02,322.28,321.86,322.28,1090.0
2025-06-05 14:25:00,322.39,322.39,322.19,322.19,1700.0,322.39,322.39,322.19,322.19,1700.0
2025-06-05 14:30:00,322.19,322.57,322.19,322.44,895.0,322.19,322.57,322.19,322.44,895.0
2025-06-05 14:35:00,322.49,322.77,322.4,322.71,2564.0,322.49,322.77,322.4,322.71,2564.0
2025-06-05 14:40:00,322.71,322.71,322.27,322.37,4145.0,322.71,322.71,322.27,322.37,4145.0
2025-06-05 14:45:00,322.51,322.51,322.36,322.43,763.0,322.51,322.51,322.36,322.43,763.0
2025-06-05 14:50:00,322.59,322.62,322.07,322.21,12726.0,322.59,322.62,322.07,322.21,12726.0
2025-06-05 14:55:00,322.1,322.46,322.1,322.46,1011.0,322.1,322.46,322.1,322.46,1011.0
2025-06-05 15:00:00,322.23,322.45,322.21,322.21,1988.0,322.23,322.45,322.21,322.21,1988.0
2025-06-05 15:05:00,322.2,322.21,321.99,322.03,5209.0,322.2,322.21,321.99,322.03,5209.0
2025-06-05 15:10:00,322.06,322.15,321.42,321.53,5181.0,322.06,322.15,321.42,321.53,5181.0
2025-06-05 15:15:00,321.53,321.69,320.0,320.0,5361.0,321.53,321.69,320.0,320.0,5361.0
2025-06-05 15:20:00,320.22,320.28,319.78,319.79,4567.0,320.22,320.28,319.78,319.79,4567.0
2025-06-05 15:25:00,319.8,320.45,319.78,320.23,9658.0,319.8,320.45,319.78,320.23,9658.0
2025-06-05 15:30:00,320.28,320.75,320.2,320.68,14754.0,320.28,320.75,320.2,320.68,14754.0
2025-06-05 15:35:00,320.69,321.55,320.69,321.47,6469.0,320.69,321.55,320.69,321.47,6469.0
2025-06-05 15:40:00,321.51,321.52,321.07,321.22,6553.0,321.51,321.52,321.07,321.22,6553.0
2025-06-05 15:45:00,321.22,321.69,321.21,321.4,12793.0,321.22,321.69,321.21,321.4,12793.0
2025-06-05 15:50:00,321.6,321.61,320.5,320.6,43193.0,321.6,321.61,320.5,320.6,43193.0
2025-06-05 15:55:00,320.44,320.76,320.19,320.48,54275.0,320.44,320.76,320.19,320.48,54275.0
2025-06-06 09:30:00,323.5,323.5,321.36,322.63,10396.0,323.5,323.5,321.36,322.63,10396.0
2025-06-06 09:35:00,322.09,323.96,322.03,322.49,5479.0,322.09,323.96,322.03,322.49,5479.0
2025-06-06 09:40:00,322.47,322.85,322.47,322.73,1319.0,322.47,322.85,322.47,322.73,1319.0
2025-06-06 09:45:00,322.73,322.99,321.59,321.79,2844.0,322.73,322.99,321.59,321.79,2844.0
2025-06-06 09:50:00,321.56,321.59,320.94,321.55,1701.0,321.56,321.59,320.94,321.55,1701.0
2025-06-06 09:55:00,321.07,321.86,321.07,321.86,1921.0,321.07,321.86,321.07,321.86,1921.0
2025-06-06 10:00:00,322.04,322.04,321.23,321.76,937.0,322.04,322.04,321.23,321.76,937.0
2025-06-06 10:05:00,322.04,322.36,322.03,322.29,1138.0,322.04,322.36,322.03,322.29,1138.0
2025-06-06 10:10:00,322.06,322.24,321.72,321.73,2891.0,322.06,322.24,321.72,321.73,2891.0
2025-06-06 10:15:00,322.1,322.19,321.84,322.19,1060.0,322.1,322.19,321.84,322.19,1060.0
2025-06-06 10:20:00,322.19,322.68,322.19,322.62,1550.0,322.19,322.68,322.19,322.62,1550.0
2025-06-06 10:25:00,322.68,322.68,322.46,322.46,1000.0,322.68,322.68,322.46,322.46,1000.0
2025-06-06 10:30:00,322.38,322.38,322.03,322.06,600.0,322.38,322.38,322.03,322.06,600.0
2025-06-06 10:35:00,322.13,322.13,322.12,322.13,200.0,322.13,322.13,322.12,322.13,200.0
2025-06-06 10:40:00,322.47,322.47,322.25,322.26,325.0,322.47,322.47,322.25,322.26,325.0
2025-06-06 10:45:00,322.52,322.94,322.38,322.38,3693.0,322.52,322.94,322.38,322.38,3693.0
2025-06-06 10:50:00,322.64,322.78,322.35,322.72,1862.0,322.64,322.78,322.35,322.72,1862.0
2025-06-06 10:55:00,322.72,322.81,322.62,322.63,1420.0,322.72,322.81,322.62,322.63,1420.0
2025-06-06 11:00:00,322.63,323.06,322.61,322.97,3818.0,322.63,323.06,322.61,322.97,3818.0
2025-06-06 11:05:00,323.24,323.38,322.98,323.13,800.0,323.24,323.38,322.98,323.13,800.0
2025-06-06 11:10:00,323.37,323.38,322.78,322.85,5539.0,323.37,323.38,322.78,322.85,5539.0
2025-06-06 11:15:00,322.57,323.9,322.4,322.88,181552.0,322.57,323.9,322.4,322.88,181552.0
2025-06-06 11:20:00,322.61,323.08,322.46,323.01,4399.0,322.61,323.08,322.46,323.01,4399.0
2025-06-06 11:25:00,323.06,323.18,322.8,322.89,700.0,323.06,323.18,322.8,322.89,700.0
2025-06-06 11:30:00,323.06,323.42,322.95,323.41,805.0,323.06,323.42,322.95,323.41,805.0
2025-06-06 11:35:00,323.37,323.37,322.99,323.19,1200.0,323.37,323.37,322.99,323.19,1200.0
2025-06-06 11:40:00,323.09,323.32,322.86,323.19,1800.0,323.09,323.32,322.86,323.19,1800.0
2025-06-06 11:45:00,323.26,323.7,323.25,323.54,1010.0,323.26,323.7,323.25,323.54,1010.0
2025-06-06 11:50:00,323.59,323.72,323.47,323.53,1330.0,323.59,323.72,323.47,323.53,1330.0
2025-06-06 11:55:00,323.69,323.72,323.52,323.52,1600.0,323.69,323.72,323.52,323.52,1600.0
2025-06-06 12:00:00,323.68,324.32,323.67,323.95,1243.0,323.68,324.32,323.67,323.95,1243.0
2025-06-06 12:05:00,324.19,324.36,323.92,323.93,1904.0,324.19,324.36,323.92,323.93,1904.0
2025-06-06 12:10:00,324.28,324.28,324.01,324.02,1365.0,324.28,324.28,324.01,324.02,1365.0
2025-06-06 12:15:00,324.25,324.35,323.36,323.36,2563.0,324.25,324.35,323.36,323.36,2563.0
2025-06-06 12:20:00,323.71,323.71,323.27,323.41,1202.0,323.71,323.71,323.27,323.41,1202.0
2025-06-06 12:25:00,323.85,323.87,323.76,323.87,469.0,323.85,323.87,323.76,323.87,469.0
2025-06-06 12:30:00,324.0,324.22,323.84,324.1,600.0,324.0,324.22,323.84,324.1,600.0
2025-06-06 12:35:00,323.74,324.04,323.66,323.7,2019.0,323.74,324.04,323.66,323.7,2019.0
2025-06-06 12:40:00,323.59,323.81,323.08,323.38,2100.0,323.59,323.81,323.08,323.38,2100.0
2025-06-06 12:45:00,323.31,323.57,322.93,323.57,1002.0,323.31,323.57,322.93,323.57,1002.0
2025-06-06 12:50:00,323.42,323.42,322.97,322.99,800.0,323.42,323.42,322.97,322.99,800.0
2025-06-06 12:55:00,322.99,323.15,322.74,323.03,2717.0,322.99,323.15,322.74,323.03,2717.0
2025-06-06 13:00:00,323.03,323.03,322.72,322.72,1900.0,323.03,323.03,322.72,322.72,1900.0
2025-06-06 13:05:00,322.65,322.84,322.65,322.65,950.0,322.65,322.84,322.65,322.65,950.0
2025-06-06 13:10:00,322.56,323.19,322.54,323.19,12083.0,322.56,323.19,322.54,323.19,12083.0
2025-06-06 13:15:00,322.94,323.2,322.79,323.2,1000.0,322.94,323.2,322.79,323.2,1000.0
2025-06-06 13:20:00,323.52,323.85,323.52,323.77,2000.0,323.52,323.85,323.52,323.77,2000.0
2025-06-06 13:25:00,323.96,323.96,323.6,323.71,900.0,323.96,323.96,323.6,323.71,900.0
2025-06-06 13:30:00,323.8,323.94,323.69,323.84,603.0,323.8,323.94,323.69,323.84,603.0
2025-06-06 13:35:00,323.83,323.83,323.53,323.77,1670.0,323.83,323.83,323.53,323.77,1670.0
2025-06-06 13:40:00,323.75,323.9,323.61,323.9,1110.0,323.75,323.9,323.61,323.9,1110.0
2025-06-06 13:45:00,323.72,323.91,323.71,323.86,500.0,323.72,323.91,323.71,323.86,500.0
2025-06-06 13:50:00,323.81,323.93,323.59,323.78,600.0,323.81,323.93,323.59,323.78,600.0
2025-06-06 13:55:00,323.75,323.81,323.61,323.81,400.0,323.75,323.81,323.61,323.81,400.0
2025-06-06 14:00:00,323.73,323.94,323.73,323.81,1000.0,323.73,323.94,323.73,323.81,1000.0
2025-06-06 14:05:00,323.97,324.18,323.77,323.8,2012.0,323.97,324.18,323.77,323.8,2012.0
2025-06-06 14:10:00,323.81,323.97,323.8,323.88,600.0,323.81,323.97,323.8,323.88,600.0
2025-06-06 14:15:00,323.97,324.13,323.91,324.13,300.0,323.97,324.13,323.91,324.13,300.0
2025-06-06 14:20:00,324.13,324.13,323.95,324.05,935.0,324.13,324.13,323.95,324.05,935.0
2025-06-06 14:25:00,323.96,324.02,323.68,323.68,2225.0,323.96,324.02,323.68,323.68,2225.0
2025-06-06 14:30:00,323.79,324.39,323.78,324.28,1212.0,323.79,324.39,323.78,324.28,1212.0
2025-06-06 14:35:00,324.22,324.43,324.04,324.04,1368.0,324.22,324.43,324.04,324.04,1368.0
2025-06-06 14:40:00,324.0,324.22,323.91,324.22,2100.0,324.0,324.22,323.91,324.22,2100.0
2025-06-06 14:45:00,324.16,324.21,323.99,324.18,1694.0,324.16,324.21,323.99,324.18,1694.0
2025-06-06 14:50:00,324.05,324.36,324.04,324.3,1500.0,324.05,324.36,324.04,324.3,1500.0
2025-06-06 14:55:00,324.34,324.53,324.14,324.41,2492.0,324.34,324.53,324.14,324.41,2492.0
2025-06-06 15:00:00,324.28,324.41,324.27,324.33,1500.0,324.28,324.41,324.27,324.33,1500.0
2025-06-06 15:05:00,324.32,324.58,324.25,324.39,2650.0,324.32,324.58,324.25,324.39,2650.0
2025-06-06 15:10:00,324.39,324.73,324.25,324.55,2047.0,324.39,324.73,324.25,324.55,2047.0
2025-06-06 15:15:00,324.48,324.76,324.48,324.73,1625.0,324.48,324.76,324.48,324.73,1625.0
2025-06-06 15:20:00,324.5,324.61,324.45,324.5,2300.0,324.5,324.61,324.45,324.5,2300.0
2025-06-06 15:25:00,324.47,324.49,324.15,324.49,6946.0,324.47,324.49,324.15,324.49,6946.0
2025-06-06 15:30:00,324.35,324.35,324.08,324.17,2800.0,324.35,324.35,324.08,324.17,2800.0
2025-06-06 15:35:00,324.18,324.29,324.05,324.07,2484.0,324.18,324.29,324.05,324.07,2484.0
2025-06-06 15:40:00,324.07,324.27,324.07,324.14,2455.0,324.07,324.27,324.07,324.14,2455.0
2025-06-06 15:45:00,324.27,324.4,324.03,324.15,7485.0,324.27,324.4,324.03,324.15,7485.0
2025-06-06 15:50:00,324.3,324.8,324.17,324.56,10092.0,324.3,324.8,324.17,324.56,10092.0
2025-06-06 15:55:00,324.4,324.66,324.14,324.33,42345.0,324.4,324.66,324.14,324.33,42345.0
2025-06-09 09:30:00,325.54,325.54,324.35,324.35,17080.0,325.54,325.54,324.35,324.35,17080.0
2025-06-09 09:35:00,324.59,325.43,324.5,324.57,5756.0,324.59,325.43,324.5,324.57,5756.0
2025-06-09 09:40:00,324.57,325.01,324.4,325.0,4873.0,324.57,325.01,324.4,325.0,4873.0
2025-06-09 09:45:00,325.03,325.1,324.56,324.78,7150.0,325.03,325.1,324.56,324.78,7150.0
2025-06-09 09:50:00,324.77,324.77,323.9,324.21,4750.0,324.77,324.77,323.9,324.21,4750.0
2025-06-09 09:55:00,324.3,324.3,323.87,323.88,1500.0,324.3,324.3,323.87,323.88,1500.0
2025-06-09 10:00:00,324.22,325.0,324.04,324.51,3697.0,324.22,325.0,324.04,324.51,3697.0
2025-06-09 10:05:00,324.79,325.0,324.52,324.79,2583.0,324.79,325.0,324.52,324.79,2583.0
2025-06-09 10:10:00,324.94,325.02,324.5,324.91,3361.0,324.94,325.02,324.5,324.91,3361.0
2025-06-09 10:15:00,324.69,325.02,324.51,324.81,2949.0,324.69,325.02,324.51,324.81,2949.0
2025-06-09 10:20:00,324.88,325.22,324.84,325.16,1554.0,324.88,325.22,324.84,325.16,1554.0
2025-06-09 10:25:00,325.22,326.52,325.22,326.03,4233.0,325.22,326.52,325.22,326.03,4233.0
2025-06-09 10:30:00,325.78,326.77,325.77,326.44,3332.0,325.78,326.77,325.77,326.44,3332.0
2025-06-09 10:35:00,326.13,326.59,325.97,326.17,1680.0,326.13,326.59,325.97,326.17,1680.0
2025-06-09 10:40:00,326.22,326.22,325.76,326.11,3184.0,326.22,326.22,325.76,326.11,3184.0
2025-06-09 10:45:00,326.1,326.47,326.09,326.25,962.0,326.1,326.47,326.09,326.25,962.0
2025-06-09 10:50:00,326.02,326.48,325.81,326.22,2296.0,326.02,326.48,325.81,326.22,2296.0
2025-06-09 10:55:00,326.45,326.58,326.25,326.55,3077.0,326.45,326.58,326.25,326.55,3077.0
2025-06-09 11:00:00,326.55,326.81,326.48,326.81,4865.0,326.55,326.81,326.48,326.81,4865.0
2025-06-09 11:05:00,326.99,327.15,326.55,326.55,3387.0,326.99,327.15,326.55,326.55,3387.0
2025-06-09 11:10:00,326.53,326.54,325.92,326.4,2752.0,326.53,326.54,325.92,326.4,2752.0
2025-06-09 11:15:00,326.16,326.66,326.14,326.5,2119.0,326.16,326.66,326.14,326.5,2119.0
2025-06-09 11:20:00,326.44,326.57,326.11,326.33,6456.0,326.44,326.57,326.11,326.33,6456.0
2025-06-09 11:25:00,326.33,326.33,326.13,326.22,2960.0,326.33,326.33,326.13,326.22,2960.0
2025-06-09 11:30:00,326.44,326.5,326.33,326.5,700.0,326.44,326.5,326.33,326.5,700.0
2025-06-09 11:35:00,326.32,326.5,326.29,326.5,1356.0,326.32,326.5,326.29,326.5,1356.0
2025-06-09 11:40:00,326.54,326.82,326.42,326.82,2923.0,326.54,326.82,326.42,326.82,2923.0
2025-06-09 11:45:00,326.82,326.98,326.47,326.78,3461.0,326.82,326.98,326.47,326.78,3461.0
2025-06-09 11:50:00,327.02,327.02,326.79,326.93,1093.0,327.02,327.02,326.79,326.93,1093.0
2025-06-09 11:55:00,326.93,327.05,326.93,327.0,521.0,326.93,327.05,326.93,327.0,521.0
2025-06-09 12:00:00,327.02,327.29,326.96,327.24,2070.0,327.02,327.29,326.96,327.24,2070.0
2025-06-09 12:05:00,327.23,327.27,326.78,327.24,2255.0,327.23,327.27,326.78,327.24,2255.0
2025-06-09 12:10:00,326.8,327.27,326.8,327.27,200.0,326.8,327.27,326.8,327.27,200.0
2025-06-09 12:15:00,327.21,327.3,327.07,327.3,979.0,327.21,327.3,327.07,327.3,979.0
2025-06-09 12:20:00,327.16,327.16,327.15,327.16,471.0,327.16,327.16,327.15,327.16,471.0
2025-06-09 12:25:00,326.98,327.11,326.87,326.95,1588.0,326.98,327.11,326.87,326.95,1588.0
2025-06-09 12:30:00,326.94,327.24,326.94,327.21,1259.0,326.94,327.24,326.94,327.21,1259.0
2025-06-09 12:35:00,327.17,327.17,327.17,327.17,200.0,327.17,327.17,327.17,327.17,200.0
2025-06-09 12:40:00,327.0,327.25,326.99,327.2,3650.0,327.0,327.25,326.99,327.2,3650.0
2025-06-09 12:45:00,327.22,327.41,327.2,327.38,5553.0,327.22,327.41,327.2,327.38,5553.0
2025-06-09 12:50:00,327.47,327.86,327.4,327.85,7370.0,327.47,327.86,327.4,327.85,7370.0
2025-06-09 12:55:00,327.95,327.95,327.72,327.83,6087.0,327.95,327.95,327.72,327.83,6087.0
2025-06-09 13:00:00,327.88,327.89,327.56,327.88,1009.0,327.88,327.89,327.56,327.88,1009.0
2025-06-09 13:05:00,327.7,327.98,327.7,327.8,1768.0,327.7,327.98,327.7,327.8,1768.0
2025-06-09 13:10:00,327.8,328.02,327.8,327.95,1111.0,327.8,328.02,327.8,327.95,1111.0
2025-06-09 13:15:00,327.97,328.09,327.97,328.08,300.0,327.97,328.09,327.97,328.08,300.0
2025-06-09 13:20:00,328.08,328.22,328.03,328.03,1272.0,328.08,328.22,328.03,328.03,1272.0
2025-06-09 13:25:00,328.18,328.26,328.03,328.24,1004.0,328.18,328.26,328.03,328.24,1004.0
2025-06-09 13:30:00,328.28,328.28,327.8,328.08,3081.0,328.28,328.28,327.8,328.08,3081.0
2025-06-09 13:35:00,328.08,328.22,328.05,328.09,956.0,328.08,328.22,328.05,328.09,956.0
2025-06-09 13:40:00,328.06,328.36,328.05,328.25,1445.0,328.06,328.36,328.05,328.25,1445.0
2025-06-09 13:45:00,328.25,328.35,327.91,328.2,5831.0,328.25,328.35,327.91,328.2,5831.0
2025-06-09 13:50:00,328.3,328.36,328.15,328.36,780.0,328.3,328.36,328.15,328.36,780.0
2025-06-09 13:55:00,328.47,328.47,328.0,328.36,841.0,328.47,328.47,328.0,328.36,841.0
2025-06-09 14:00:00,328.24,328.47,328.14,328.37,1792.0,328.24,328.47,328.14,328.37,1792.0
2025-06-09 14:05:00,328.17,328.17,327.83,327.84,850.0,328.17,328.17,327.83,327.84,850.0
2025-06-09 14:10:00,327.59,327.83,327.59,327.83,245.0,327.59,327.83,327.59,327.83,245.0
2025-06-09 14:15:00,327.9,327.91,327.72,327.87,1985.0,327.9,327.91,327.72,327.87,1985.0
2025-06-09 14:20:00,327.94,327.94,327.5,327.5,800.0,327.94,327.94,327.5,327.5,800.0
2025-06-09 14:25:00,327.48,327.48,327.34,327.34,372.0,327.48,327.48,327.34,327.34,372.0
2025-06-09 14:30:00,327.32,327.49,327.15,327.15,1398.0,327.32,327.49,327.15,327.15,1398.0
2025-06-09 14:35:00,327.13,327.3,327.12,327.3,1343.0,327.13,327.3,327.12,327.3,1343.0
2025-06-09 14:40:00,327.28,327.34,327.21,327.25,1840.0,327.28,327.34,327.21,327.25,1840.0
2025-06-09 14:45:00,327.32,327.49,327.25,327.32,2692.0,327.32,327.49,327.25,327.32,2692.0
2025-06-09 14:50:00,327.29,327.32,327.27,327.3,797.0,327.29,327.32,327.27,327.3,797.0
2025-06-09 14:55:00,327.37,327.56,327.29,327.29,1395.0,327.37,327.56,327.29,327.29,1395.0
2025-06-09 15:00:00,327.29,327.51,327.23,327.23,3233.0,327.29,327.51,327.23,327.23,3233.0
2025-06-09 15:05:00,327.28,327.28,327.01,327.01,2293.0,327.28,327.28,327.01,327.01,2293.0
2025-06-09 15:10:00,327.13,327.13,326.37,326.37,6118.0,327.13,327.13,326.37,326.37,6118.0
2025-06-09 15:15:00,326.49,326.49,326.0,326.09,11305.0,326.49,326.49,326.0,326.09,11305.0
2025-06-09 15:20:00,326.13,326.3,326.11,326.17,3855.0,326.13,326.3,326.11,326.17,3855.0
2025-06-09 15:25:00,326.17,326.22,326.0,326.19,5656.0,326.17,326.22,326.0,326.19,5656.0
2025-06-09 15:30:00,326.03,326.03,325.57,325.75,6062.0,326.03,326.03,325.57,325.75,6062.0
2025-06-09 15:35:00,325.76,326.16,325.74,325.94,5920.0,325.76,326.16,325.74,325.94,5920.0
2025-06-09 15:40:00,325.99,325.99,325.53,325.57,6390.0,325.99,325.99,325.53,325.57,6390.0
2025-06-09 15:45:00,325.62,325.69,325.11,325.34,11026.0,325.62,325.69,325.11,325.34,11026.0
2025-06-09 15:50:00,325.4,325.42,324.44,324.44,14213.0,325.4,325.42,324.44,324.44,14213.0
2025-06-09 15:55:00,324.47,324.72,323.98,324.34,89724.0,324.47,324.72,323.98,324.34,89724.0
2025-06-10 09:30:00,325.4,328.9,323.52,326.45,15709.0,325.4,328.9,323.52,326.45,15709.0
2025-06-10 09:35:00,325.93,326.42,324.61,324.62,2856.0,325.93,326.42,324.61,324.62,2856.0
2025-06-10 09:40:00,324.09,324.34,324.0,324.18,1500.0,324.09,324.34,324.0,324.18,1500.0
2025-06-10 09:45:00,324.1,324.66,321.97,322.17,19944.0,324.1,324.66,321.97,322.17,19944.0
2025-06-10 09:50:00,322.38,322.74,322.07,322.15,10529.0,322.38,322.74,322.07,322.15,10529.0
2025-06-10 09:55:00,322.49,322.95,321.61,322.58,9859.0,322.49,322.95,321.61,322.58,9859.0
2025-06-10 10:00:00,322.52,323.37,322.4,323.32,10241.0,322.52,323.37,322.4,323.32,10241.0
2025-06-10 10:05:00,323.4,323.61,322.95,323.1,7538.0,323.4,323.61,322.95,323.1,7538.0
2025-06-10 10:10:00,323.31,324.26,323.31,324.18,3149.0,323.31,324.26,323.31,324.18,3149.0
2025-06-10 10:15:00,324.18,324.53,324.03,324.51,4446.0,324.18,324.53,324.03,324.51,4446.0
2025-06-10 10:20:00,324.23,324.51,324.1,324.46,1000.0,324.23,324.51,324.1,324.46,1000.0
2025-06-10 10:25:00,324.47,324.9,324.1,324.8,3108.0,324.47,324.9,324.1,324.8,3108.0
2025-06-10 10:30:00,324.83,324.9,324.45,324.45,2496.0,324.83,324.9,324.45,324.45,2496.0
2025-06-10 10:35:00,324.52,325.09,324.51,325.09,2680.0,324.52,325.09,324.51,325.09,2680.0
2025-06-10 10:40:00,325.23,325.96,325.23,325.83,1842.0,325.23,325.96,325.23,325.83,1842.0
2025-06-10 10:45:00,325.95,325.95,324.9,324.91,2614.0,325.95,325.95,324.9,324.91,2614.0
2025-06-10 10:50:00,324.85,324.94,324.51,324.52,2014.0,324.85,324.94,324.51,324.52,2014.0
2025-06-10 10:55:00,324.51,324.52,323.92,324.15,1253.0,324.51,324.52,323.92,324.15,1253.0
2025-06-10 11:00:00,324.37,324.79,323.91,324.12,21451.0,324.37,324.79,323.91,324.12,21451.0
2025-06-10 11:05:00,324.09,324.44,324.05,324.18,3504.0,324.09,324.44,324.05,324.18,3504.0
2025-06-10 11:10:00,324.16,324.57,324.06,324.52,2133.0,324.16,324.57,324.06,324.52,2133.0
2025-06-10 11:15:00,324.46,324.75,324.46,324.5,3190.0,324.46,324.75,324.46,324.5,3190.0
2025-06-10 11:20:00,324.56,324.76,324.25,324.59,4591.0,324.56,324.76,324.25,324.59,4591.0
2025-06-10 11:25:00,324.43,324.69,324.02,324.12,3806.0,324.43,324.69,324.02,324.12,3806.0
2025-06-10 11:30:00,323.94,324.06,323.15,323.43,11806.0,323.94,324.06,323.15,323.43,11806.0
2025-06-10 11:35:00,323.52,323.99,323.5,323.63,6898.0,323.52,323.99,323.5,323.63,6898.0
2025-06-10 11:40:00,323.63,323.87,323.4,323.82,5944.0,323.63,323.87,323.4,323.82,5944.0
2025-06-10 11:45:00,323.62,323.77,323.56,323.63,4911.0,323.62,323.77,323.56,323.63,4911.0
2025-06-10 11:50:00,323.71,324.38,323.6,324.38,6363.0,323.71,324.38,323.6,324.38,6363.0
2025-06-10 11:55:00,324.33,324.37,324.14,324.23,2000.0,324.33,324.37,324.14,324.23,2000.0
2025-06-10 12:00:00,324.24,324.66,324.23,324.62,4480.0,324.24,324.66,324.23,324.62,4480.0
2025-06-10 12:05:00,324.6,324.8,324.39,324.39,3178.0,324.6,324.8,324.39,324.39,3178.0
2025-06-10 12:10:00,324.39,324.48,324.23,324.23,600.0,324.39,324.48,324.23,324.23,600.0
2025-06-10 12:15:00,324.27,324.45,324.15,324.45,1315.0,324.27,324.45,324.15,324.45,1315.0
2025-06-10 12:20:00,324.24,324.46,324.24,324.46,2430.0,324.24,324.46,324.24,324.46,2430.0
2025-06-10 12:25:00,324.39,324.39,324.28,324.29,600.0,324.39,324.39,324.28,324.29,600.0
2025-06-10 12:30:00,324.29,324.43,323.82,323.82,5480.0,324.29,324.43,323.82,323.82,5480.0
2025-06-10 12:35:00,323.75,323.96,323.74,323.88,4035.0,323.75,323.96,323.74,323.88,4035.0
2025-06-10 12:40:00,323.88,324.11,323.88,324.11,5148.0,323.88,324.11,323.88,324.11,5148.0
2025-06-10 12:45:00,324.06,324.37,324.05,324.37,2500.0,324.06,324.37,324.05,324.37,2500.0
2025-06-10 12:50:00,324.36,324.37,324.16,324.16,1405.0,324.36,324.37,324.16,324.16,1405.0
2025-06-10 12:55:00,324.18,324.44,324.14,324.24,3700.0,324.18,324.44,324.14,324.24,3700.0
2025-06-10 13:00:00,324.19,324.49,324.19,324.42,5416.0,324.19,324.49,324.19,324.42,5416.0
2025-06-10 13:05:00,324.34,324.36,324.02,324.24,5694.0,324.34,324.36,324.02,324.24,5694.0
2025-06-10 13:10:00,324.33,324.88,324.26,324.77,7527.0,324.33,324.88,324.26,324.77,7527.0
2025-06-10 13:15:00,324.81,324.81,324.47,324.68,1600.0,324.81,324.81,324.47,324.68,1600.0
2025-06-10 13:20:00,324.44,324.81,324.44,324.81,600.0,324.44,324.81,324.44,324.81,600.0
2025-06-10 13:25:00,324.65,324.8,324.25,324.25,3071.0,324.65,324.8,324.25,324.25,3071.0
2025-06-10 13:30:00,324.3,324.3,324.16,324.3,796.0,324.3,324.3,324.16,324.3,796.0
2025-06-10 13:35:00,324.3,324.3,323.95,323.99,5523.0,324.3,324.3,323.95,323.99,5523.0
2025-06-10 13:40:00,324.21,324.53,324.05,324.53,5008.0,324.21,324.53,324.05,324.53,5008.0
2025-06-10 13:45:00,324.51,324.63,324.3,324.46,3587.0,324.51,324.63,324.3,324.46,3587.0
2025-06-10 13:50:00,324.46,324.68,324.25,324.48,1555.0,324.46,324.68,324.25,324.48,1555.0
2025-06-10 13:55:00,324.46,324.61,324.15,324.18,1800.0,324.46,324.61,324.15,324.18,1800.0
2025-06-10 14:00:00,324.03,324.14,323.76,323.95,10586.0,324.03,324.14,323.76,323.95,10586.0
2025-06-10 14:05:00,323.81,324.51,323.81,324.24,2365.0,323.81,324.51,323.81,324.24,2365.0
2025-06-10 14:10:00,324.23,324.27,324.1,324.16,2095.0,324.23,324.27,324.1,324.16,2095.0
2025-06-10 14:15:00,324.29,324.39,324.08,324.3,8508.0,324.29,324.39,324.08,324.3,8508.0
2025-06-10 14:20:00,324.22,324.43,324.21,324.24,1756.0,324.22,324.43,324.21,324.24,1756.0
2025-06-10 14:25:00,324.1,324.25,323.92,324.06,8472.0,324.1,324.25,323.92,324.06,8472.0
2025-06-10 14:30:00,324.06,324.37,324.01,324.37,2043.0,324.06,324.37,324.01,324.37,2043.0
2025-06-10 14:35:00,324.41,324.72,324.28,324.63,1275.0,324.41,324.72,324.28,324.63,1275.0
2025-06-10 14:40:00,324.75,324.75,324.66,324.72,700.0,324.75,324.75,324.66,324.72,700.0
2025-06-10 14:45:00,324.58,324.75,324.43,324.43,2757.0,324.58,324.75,324.43,324.43,2757.0
2025-06-10 14:50:00,324.6,324.9,324.53,324.83,2020.0,324.6,324.9,324.53,324.83,2020.0
2025-06-10 14:55:00,324.91,325.44,324.91,325.35,1850.0,324.91,325.44,324.91,325.35,1850.0
2025-06-10 15:00:00,325.36,325.7,325.25,325.63,6484.0,325.36,325.7,325.25,325.63,6484.0
2025-06-10 15:05:00,325.68,325.8,325.2,325.35,5815.0,325.68,325.8,325.2,325.35,5815.0
2025-06-10 15:10:00,325.3,325.61,325.22,325.3,5698.0,325.3,325.61,325.22,325.3,5698.0
2025-06-10 15:15:00,325.3,325.36,325.22,325.36,2300.0,325.3,325.36,325.22,325.36,2300.0
2025-06-10 15:20:00,325.29,325.4,325.17,325.35,4767.0,325.29,325.4,325.17,325.35,4767.0
2025-06-10 15:25:00,325.4,325.5,325.33,325.47,3827.0,325.4,325.5,325.33,325.47,3827.0
2025-06-10 15:30:00,325.38,325.46,324.95,325.02,10254.0,325.38,325.46,324.95,325.02,10254.0
2025-06-10 15:35:00,325.16,325.18,325.0,325.14,3159.0,325.16,325.18,325.0,325.14,3159.0
2025-06-10 15:40:00,325.08,325.16,324.75,324.84,4078.0,325.08,325.16,324.75,324.84,4078.0
2025-06-10 15:45:00,324.74,325.05,324.73,324.73,6482.0,324.74,325.05,324.73,324.73,6482.0
2025-06-10 15:50:00,324.81,325.26,324.72,325.03,12374.0,324.81,325.26,324.72,325.03,12374.0
2025-06-10 15:55:00,324.99,325.42,324.98,325.35,31473.0,324.99,325.42,324.98,325.35,31473.0
2025-06-11 09:30:00,325.35,325.4,324.84,325.4,13396.0,325.35,325.4,324.84,325.4,13396.0
2025-06-11 09:35:00,325.43,325.43,323.27,323.6,8048.0,325.43,325.43,323.27,323.6,8048.0
2025-06-11 09:40:00,324.48,326.38,323.5,324.84,5496.0,324.48,326.38,323.5,324.84,5496.0
2025-06-11 09:45:00,325.0,325.62,324.75,324.89,3056.0,325.0,325.62,324.75,324.89,3056.0
2025-06-11 09:50:00,325.18,325.18,324.45,324.91,2234.0,325.18,325.18,324.45,324.91,2234.0
2025-06-11 09:55:00,324.88,325.5,324.87,325.04,5147.0,324.88,325.5,324.87,325.04,5147.0
2025-06-11 10:00:00,324.98,325.02,324.59,324.96,2382.0,324.98,325.02,324.59,324.96,2382.0
2025-06-11 10:05:00,324.68,325.2,324.68,325.03,1940.0,324.68,325.2,324.68,325.03,1940.0
2025-06-11 10:10:00,325.0,325.1,324.57,324.6,3145.0,325.0,325.1,324.57,324.6,3145.0
2025-06-11 10:15:00,324.8,324.87,324.61,324.78,2100.0,324.8,324.87,324.61,324.78,2100.0
2025-06-11 10:20:00,324.65,324.78,324.56,324.56,1454.0,324.65,324.78,324.56,324.56,1454.0
2025-06-11 10:25:00,324.65,325.24,324.41,325.13,7681.0,324.65,325.24,324.41,325.13,7681.0
2025-06-11 10:30:00,325.13,325.34,324.99,325.11,4677.0,325.13,325.34,324.99,325.11,4677.0
2025-06-11 10:35:00,325.29,325.6,325.11,325.5,3468.0,325.29,325.6,325.11,325.5,3468.0
2025-06-11 10:40:00,325.44,325.69,325.3,325.68,3135.0,325.44,325.69,325.3,325.68,3135.0
2025-06-11 10:45:00,325.76,326.1,325.66,325.98,2341.0,325.76,326.1,325.66,325.98,2341.0
2025-06-11 10:50:00,325.98,326.15,325.65,326.0,5701.0,325.98,326.15,325.65,326.0,5701.0
2025-06-11 10:55:00,326.12,326.31,325.73,326.0,4573.0,326.12,326.31,325.73,326.0,4573.0
2025-06-11 11:00:00,326.11,326.16,325.69,326.16,5054.0,326.11,326.16,325.69,326.16,5054.0
2025-06-11 11:05:00,326.06,326.5,325.64,325.64,3105.0,326.06,326.5,325.64,325.64,3105.0
2025-06-11 11:10:00,325.61,326.05,325.43,325.5,5238.0,325.61,326.05,325.43,325.5,5238.0
2025-06-11 11:15:00,325.5,325.86,325.4,325.48,5674.0,325.5,325.86,325.4,325.48,5674.0
2025-06-11 11:20:00,325.76,325.79,325.23,325.75,7832.0,325.76,325.79,325.23,325.75,7832.0
2025-06-11 11:25:00,325.75,326.24,325.46,326.0,4600.0,325.75,326.24,325.46,326.0,4600.0
2025-06-11 11:30:00,326.18,326.18,325.65,325.92,2950.0,326.18,326.18,325.65,325.92,2950.0
2025-06-11 11:35:00,326.01,326.09,325.88,325.96,3015.0,326.01,326.09,325.88,325.96,3015.0
2025-06-11 11:40:00,325.88,325.96,325.86,325.96,420.0,325.88,325.96,325.86,325.96,420.0
2025-06-11 11:45:00,325.98,326.01,325.34,325.41,2989.0,325.98,326.01,325.34,325.41,2989.0
2025-06-11 11:50:00,325.49,325.94,325.25,325.94,4957.0,325.49,325.94,325.25,325.94,4957.0
2025-06-11 11:55:00,326.0,326.02,325.67,325.71,1667.0,326.0,326.02,325.67,325.71,1667.0
2025-06-11 12:00:00,325.95,325.95,325.66,325.7,1299.0,325.95,325.95,325.66,325.7,1299.0
2025-06-11 12:05:00,325.16,325.21,324.87,325.12,1372.0,325.16,325.21,324.87,325.12,1372.0
2025-06-11 12:10:00,324.87,325.37,324.79,325.37,4110.0,324.87,325.37,324.79,325.37,4110.0
2025-06-11 12:15:00,325.38,325.44,324.68,324.68,1052.0,325.38,325.44,324.68,324.68,1052.0
2025-06-11 12:20:00,324.5,324.91,324.31,324.9,958.0,324.5,324.91,324.31,324.9,958.0
2025-06-11 12:25:00,325.02,325.63,325.02,325.63,1000.0,325.02,325.63,325.02,325.63,1000.0
2025-06-11 12:30:00,325.76,325.8,325.45,325.45,1800.0,325.76,325.8,325.45,325.45,1800.0
2025-06-11 12:35:00,325.35,325.35,325.23,325.23,400.0,325.35,325.35,325.23,325.23,400.0
2025-06-11 12:40:00,325.31,325.76,325.29,325.76,2657.0,325.31,325.76,325.29,325.76,2657.0
2025-06-11 12:45:00,325.8,326.13,325.8,326.13,1764.0,325.8,326.13,325.8,326.13,1764.0
2025-06-11 12:50:00,326.07,326.17,325.82,325.87,1972.0,326.07,326.17,325.82,325.87,1972.0
2025-06-11 12:55:00,325.9,325.98,325.89,325.9,600.0,325.9,325.98,325.89,325.9,600.0
2025-06-11 13:00:00,325.84,326.44,325.84,326.44,1037.0,325.84,326.44,325.84,326.44,1037.0
2025-06-11 13:05:00,326.38,326.46,326.25,326.4,750.0,326.38,326.46,326.25,326.4,750.0
2025-06-11 13:10:00,326.47,326.47,326.07,326.43,3632.0,326.47,326.47,326.07,326.43,3632.0
2025-06-11 13:15:00,326.2,326.46,326.19,326.37,1833.0,326.2,326.46,326.19,326.37,1833.0
2025-06-11 13:20:00,326.48,326.59,326.37,326.59,1361.0,326.48,326.59,326.37,326.59,1361.0
2025-06-11 13:25:00,326.75,326.78,326.6,326.6,1550.0,326.75,326.78,326.6,326.6,1550.0
2025-06-11 13:30:00,326.69,326.76,326.35,326.36,1206.0,326.69,326.76,326.35,326.36,1206.0
2025-06-11 13:35:00,326.18,326.25,326.1,326.23,710.0,326.18,326.25,326.1,326.23,710.0
2025-06-11 13:40:00,326.25,326.55,326.05,326.05,1672.0,326.25,326.55,326.05,326.05,1672.0
2025-06-11 13:45:00,326.17,326.18,326.16,326.17,541.0,326.17,326.18,326.16,326.17,541.0
2025-06-11 13:50:00,326.16,326.23,325.92,326.23,500.0,326.16,326.23,325.92,326.23,500.0
2025-06-11 13:55:00,326.26,326.29,325.81,325.82,2240.0,326.26,326.29,325.81,325.82,2240.0
2025-06-11 14:00:00,325.52,325.52,324.38,324.61,1745.0,325.52,325.52,324.38,324.61,1745.0
2025-06-11 14:05:00,324.78,325.75,324.77,325.4,3792.0,324.78,325.75,324.77,325.4,3792.0
2025-06-11 14:10:00,325.16,325.24,324.68,324.73,2780.0,325.16,325.24,324.68,324.73,2780.0
2025-06-11 14:15:00,324.5,324.96,324.26,324.82,3149.0,324.5,324.96,324.26,324.82,3149.0
2025-06-11 14:20:00,324.88,325.53,324.88,325.53,1050.0,324.88,325.53,324.88,325.53,1050.0
2025-06-11 14:25:00,325.36,325.55,324.93,325.17,1700.0,325.36,325.55,324.93,325.17,1700.0
2025-06-11 14:30:00,325.15,325.48,324.68,325.41,3030.0,325.15,325.48,324.68,325.41,3030.0
2025-06-11 14:35:00,325.19,325.52,325.19,325.48,600.0,325.19,325.52,325.19,325.48,600.0
2025-06-11 14:40:00,325.48,325.48,325.18,325.48,1158.0,325.48,325.48,325.18,325.48,1158.0
2025-06-11 14:45:00,325.48,325.68,325.34,325.59,1258.0,325.48,325.68,325.34,325.59,1258.0
2025-06-11 14:50:00,325.48,325.64,325.08,325.32,3848.0,325.48,325.64,325.08,325.32,3848.0
2025-06-11 14:55:00,324.86,324.96,324.22,324.71,11464.0,324.86,324.96,324.22,324.71,11464.0
2025-06-11 15:00:00,324.86,324.96,324.67,324.67,1000.0,324.86,324.96,324.67,324.67,1000.0
2025-06-11 15:05:00,324.8,324.86,324.33,324.85,6221.0,324.8,324.86,324.33,324.85,6221.0
2025-06-11 15:10:00,324.86,325.04,324.68,324.99,1022.0,324.86,325.04,324.68,324.99,1022.0
2025-06-11 15:15:00,324.86,325.0,324.67,324.73,2802.0,324.86,325.0,324.67,324.73,2802.0
2025-06-11 15:20:00,324.65,324.96,324.65,324.93,2520.0,324.65,324.96,324.65,324.93,2520.0
2025-06-11 15:25:00,325.07,325.09,324.72,324.88,4673.0,325.07,325.09,324.72,324.88,4673.0
2025-06-11 15:30:00,324.72,324.79,324.22,324.22,2068.0,324.72,324.79,324.22,324.22,2068.0
2025-06-11 15:35:00,324.25,324.66,324.15,324.6,3951.0,324.25,324.66,324.15,324.6,3951.0
2025-06-11 15:40:00,324.63,324.95,324.47,324.95,3381.0,324.63,324.95,324.47,324.95,3381.0
2025-06-11 15:45:00,325.06,325.06,324.5,324.5,2499.0,325.06,325.06,324.5,324.5,2499.0
2025-06-11 15:50:00,324.68,325.46,324.68,324.96,6652.0,324.68,325.46,324.68,324.96,6652.0
2025-06-11 15:55:00,325.02,325.37,324.93,325.04,30300.0,325.02,325.37,324.93,325.04,30300.0
2025-06-12 09:30:00,323.0,323.77,320.81,323.25,29856.0,323.0,323.77,320.81,323.25,29856.0
2025-06-12 09:35:00,322.77,323.85,321.78,323.25,5058.0,322.77,323.85,321.78,323.25,5058.0
2025-06-12 09:40:00,323.25,323.55,321.91,322.28,4168.0,323.25,323.55,321.91,322.28,4168.0
2025-06-12 09:45:00,321.69,322.04,321.01,322.04,9173.0,321.69,322.04,321.01,322.04,9173.0
2025-06-12 09:50:00,322.07,323.21,322.07,322.73,3277.0,322.07,323.21,322.07,322.73,3277.0
2025-06-12 09:55:00,322.3,322.5,322.18,322.38,1831.0,322.3,322.5,322.18,322.38,1831.0
2025-06-12 10:00:00,322.38,323.0,322.38,322.81,1956.0,322.38,323.0,322.38,322.81,1956.0
2025-06-12 10:05:00,322.81,323.2,322.62,323.18,6740.0,322.81,323.2,322.62,323.18,6740.0
2025-06-12 10:10:00,322.67,323.27,322.66,323.06,3405.0,322.67,323.27,322.66,323.06,3405.0
2025-06-12 10:15:00,323.06,324.33,323.05,324.33,3180.0,323.06,324.33,323.05,324.33,3180.0
2025-06-12 10:20:00,324.35,324.35,323.95,323.96,1099.0,324.35,324.35,323.95,323.96,1099.0
2025-06-12 10:25:00,324.0,324.19,323.61,323.61,3510.0,324.0,324.19,323.61,323.61,3510.0
2025-06-12 10:30:00,323.67,323.91,323.67,323.91,1700.0,323.67,323.91,323.67,323.91,1700.0
2025-06-12 10:35:00,323.67,324.12,323.32,323.92,1245.0,323.67,324.12,323.32,323.92,1245.0
2025-06-12 10:40:00,323.97,324.03,323.75,323.75,2052.0,323.97,324.03,323.75,323.75,2052.0
2025-06-12 10:45:00,324.03,324.13,323.91,324.13,1400.0,324.03,324.13,323.91,324.13,1400.0
2025-06-12 10:50:00,324.13,324.3,324.1,324.13,856.0,324.13,324.3,324.1,324.13,856.0
2025-06-12 10:55:00,324.2,324.21,323.85,323.86,2800.0,324.2,324.21,323.85,323.86,2800.0
2025-06-12 11:00:00,323.93,324.53,323.93,324.52,2389.0,323.93,324.53,323.93,324.52,2389.0
2025-06-12 11:05:00,324.55,324.56,323.95,323.98,2027.0,324.55,324.56,323.95,323.98,2027.0
2025-06-12 11:10:00,323.91,323.91,323.54,323.86,2242.0,323.91,323.91,323.54,323.86,2242.0
2025-06-12 11:15:00,323.82,323.83,323.55,323.74,1179.0,323.82,323.83,323.55,323.74,1179.0
2025-06-12 11:20:00,323.66,323.66,323.07,323.36,1083.0,323.66,323.66,323.07,323.36,1083.0
2025-06-12 11:25:00,323.35,323.6,323.35,323.6,1180.0,323.35,323.6,323.35,323.6,1180.0
2025-06-12 11:30:00,323.87,323.87,323.73,323.73,700.0,323.87,323.87,323.73,323.73,700.0
2025-06-12 11:35:00,323.66,323.94,323.65,323.94,2800.0,323.66,323.94,323.65,323.94,2800.0
2025-06-12 11:40:00,323.94,324.09,323.93,324.03,1050.0,323.94,324.09,323.93,324.03,1050.0
2025-06-12 11:45:00,324.15,324.15,323.79,323.98,3757.0,324.15,324.15,323.79,323.98,3757.0
2025-06-12 11:50:00,323.99,323.99,323.98,323.99,100.0,323.99,323.99,323.98,323.99,100.0
2025-06-12 11:55:00,323.99,324.2,323.84,324.18,2594.0,323.99,324.2,323.84,324.18,2594.0
2025-06-12 12:00:00,324.13,324.18,323.87,323.87,1100.0,324.13,324.18,323.87,323.87,1100.0
2025-06-12 12:05:00,323.62,324.09,323.62,324.09,1125.0,323.62,324.09,323.62,324.09,1125.0
2025-06-12 12:10:00,324.12,324.73,324.12,324.42,3210.0,324.12,324.73,324.12,324.42,3210.0
2025-06-12 12:15:00,324.57,324.57,324.37,324.37,851.0,324.57,324.57,324.37,324.37,851.0
2025-06-12 12:20:00,324.35,324.36,324.09,324.09,1025.0,324.35,324.36,324.09,324.09,1025.0
2025-06-12 12:25:00,324.05,324.36,324.04,324.36,1680.0,324.05,324.36,324.04,324.36,1680.0
2025-06-12 12:30:00,324.39,324.39,324.32,324.32,1584.0,324.39,324.39,324.32,324.32,1584.0
2025-06-12 12:35:00,324.5,324.81,324.3,324.81,2052.0,324.5,324.81,324.3,324.81,2052.0
2025-06-12 12:40:00,324.64,324.64,324.59,324.6,700.0,324.64,324.64,324.59,324.6,700.0
2025-06-12 12:45:00,324.6,324.61,324.23,324.24,2139.0,324.6,324.61,324.23,324.24,2139.0
2025-06-12 12:50:00,324.26,324.45,324.24,324.38,1100.0,324.26,324.45,324.24,324.38,1100.0
2025-06-12 12:55:00,324.26,324.39,324.13,324.13,1257.0,324.26,324.39,324.13,324.13,1257.0
2025-06-12 13:00:00,324.31,324.79,324.31,324.79,2454.0,324.31,324.79,324.31,324.79,2454.0
2025-06-12 13:05:00,324.66,324.66,324.65,324.66,600.0,324.66,324.66,324.65,324.66,600.0
2025-06-12 13:10:00,324.66,324.68,324.45,324.67,1084.0,324.66,324.68,324.45,324.67,1084.0
2025-06-12 13:15:00,324.46,324.76,324.46,324.74,2238.0,324.46,324.76,324.46,324.74,2238.0
2025-06-12 13:20:00,324.74,324.75,324.73,324.75,1166.0,324.74,324.75,324.73,324.75,1166.0
2025-06-12 13:25:00,324.75,324.75,324.57,324.59,2469.0,324.75,324.75,324.57,324.59,2469.0
2025-06-12 13:30:00,324.49,324.77,324.48,324.77,2564.0,324.49,324.77,324.48,324.77,2564.0
2025-06-12 13:35:00,324.71,324.88,324.68,324.81,850.0,324.71,324.88,324.68,324.81,850.0
2025-06-12 13:40:00,324.82,325.04,324.8,324.91,1550.0,324.82,325.04,324.8,324.91,1550.0
2025-06-12 13:45:00,324.97,325.12,324.85,324.96,2283.0,324.97,325.12,324.85,324.96,2283.0
2025-06-12 13:50:00,324.96,325.0,324.95,325.0,2722.0,324.96,325.0,324.95,325.0,2722.0
2025-06-12 13:55:00,324.96,324.96,324.69,324.75,2433.0,324.96,324.96,324.69,324.75,2433.0
2025-06-12 14:00:00,324.79,325.0,324.78,325.0,2400.0,324.79,325.0,324.78,325.0,2400.0
2025-06-12 14:05:00,324.98,324.98,324.87,324.89,1752.0,324.98,324.98,324.87,324.89,1752.0
2025-06-12 14:10:00,324.89,324.91,324.8,324.89,3633.0,324.89,324.91,324.8,324.89,3633.0
2025-06-12 14:15:00,324.88,324.92,324.75,324.9,1681.0,324.88,324.92,324.75,324.9,1681.0
2025-06-12 14:20:00,324.88,324.88,324.45,324.5,2232.0,324.88,324.88,324.45,324.5,2232.0
2025-06-12 14:25:00,324.5,324.5,324.17,324.18,1490.0,324.5,324.5,324.17,324.18,1490.0
2025-06-12 14:30:00,324.18,324.2,324.03,324.19,1500.0,324.18,324.2,324.03,324.19,1500.0
2025-06-12 14:35:00,324.23,324.29,324.18,324.27,1784.0,324.23,324.29,324.18,324.27,1784.0
2025-06-12 14:40:00,324.28,324.39,324.12,324.27,1060.0,324.28,324.39,324.12,324.27,1060.0
2025-06-12 14:45:00,324.27,324.28,324.1,324.1,1784.0,324.27,324.28,324.1,324.1,1784.0
2025-06-12 14:50:00,324.23,324.27,324.08,324.22,4595.0,324.23,324.27,324.08,324.22,4595.0
2025-06-12 14:55:00,324.22,324.37,324.2,324.24,7498.0,324.22,324.37,324.2,324.24,7498.0
2025-06-12 15:00:00,324.36,324.62,324.34,324.6,4241.0,324.36,324.62,324.34,324.6,4241.0
2025-06-12 15:05:00,324.57,324.66,324.46,324.55,5668.0,324.57,324.66,324.46,324.55,5668.0
2025-06-12 15:10:00,324.56,324.57,324.41,324.5,3739.0,324.56,324.57,324.41,324.5,3739.0
2025-06-12 15:15:00,324.5,324.75,324.5,324.74,6621.0,324.5,324.75,324.5,324.74,6621.0
2025-06-12 15:20:00,324.77,324.93,324.77,324.93,1885.0,324.77,324.93,324.77,324.93,1885.0
2025-06-12 15:25:00,324.97,324.97,324.52,324.52,13970.0,324.97,324.97,324.52,324.52,13970.0
2025-06-12 15:30:00,324.61,324.69,324.49,324.69,3019.0,324.61,324.69,324.49,324.69,3019.0
2025-06-12 15:35:00,324.72,324.87,324.56,324.71,5021.0,324.72,324.87,324.56,324.71,5021.0
2025-06-12 15:40:00,324.7,324.7,324.33,324.38,5940.0,324.7,324.7,324.33,324.38,5940.0
2025-06-12 15:45:00,324.32,324.51,324.13,324.15,8114.0,324.32,324.51,324.13,324.15,8114.0
2025-06-12 15:50:00,324.21,324.56,323.94,324.19,14700.0,324.21,324.56,323.94,324.19,14700.0
2025-06-12 15:55:00,324.4,325.0,324.22,324.99,24476.0,324.4,325.0,324.22,324.99,24476.0
2025-06-13 09:30:00,321.38,323.53,321.38,323.05,16832.0,321.38,323.53,321.38,323.05,16832.0
2025-06-13 09:35:00,323.04,323.49,322.69,323.49,6868.0,323.04,323.49,322.69,323.49,6868.0
2025-06-13 09:40:00,323.17,323.17,322.43,323.0,1041.0,323.17,323.17,322.43,323.0,1041.0
2025-06-13 09:45:00,323.06,323.06,322.35,322.35,2135.0,323.06,323.06,322.35,322.35,2135.0
2025-06-13 09:50:00,322.48,323.12,321.69,322.04,8345.0,322.48,323.12,321.69,322.04,8345.0
2025-06-13 09:55:00,321.75,322.18,320.91,321.18,3368.0,321.75,322.18,320.91,321.18,3368.0
2025-06-13 10:00:00,321.22,321.34,320.34,321.34,3964.0,321.22,321.34,320.34,321.34,3964.0
2025-06-13 10:05:00,320.8,321.19,320.59,321.19,1563.0,320.8,321.19,320.59,321.19,1563.0
2025-06-13 10:10:00,320.85,321.18,320.56,320.97,1538.0,320.85,321.18,320.56,320.97,1538.0
2025-06-13 10:15:00,320.95,320.95,320.06,320.06,4069.0,320.95,320.95,320.06,320.06,4069.0
2025-06-13 10:20:00,320.22,320.22,318.88,320.06,5218.0,320.22,320.22,318.88,320.06,5218.0
2025-06-13 10:25:00,319.84,320.13,318.88,318.88,2626.0,319.84,320.13,318.88,318.88,2626.0
2025-06-13 10:30:00,319.16,319.35,318.54,319.04,3027.0,319.16,319.35,318.54,319.04,3027.0
2025-06-13 10:35:00,319.31,319.7,319.09,319.69,1650.0,319.31,319.7,319.09,319.69,1650.0
2025-06-13 10:40:00,319.87,320.09,319.19,319.26,5009.0,319.87,320.09,319.19,319.26,5009.0
2025-06-13 10:45:00,319.36,319.36,319.0,319.21,1730.0,319.36,319.36,319.0,319.21,1730.0
2025-06-13 10:50:00,319.1,320.55,319.1,320.24,1400.0,319.1,320.55,319.1,320.24,1400.0
2025-06-13 10:55:00,320.44,320.8,320.4,320.79,2022.0,320.44,320.8,320.4,320.79,2022.0
2025-06-13 11:00:00,320.94,321.09,320.65,321.04,2027.0,320.94,321.09,320.65,321.04,2027.0
2025-06-13 11:05:00,321.25,321.39,321.1,321.1,2151.0,321.25,321.39,321.1,321.1,2151.0
2025-06-13 11:10:00,321.12,321.63,320.87,321.63,2300.0,321.12,321.63,320.87,321.63,2300.0
2025-06-13 11:15:00,321.65,321.83,321.56,321.64,1670.0,321.65,321.83,321.56,321.64,1670.0
2025-06-13 11:20:00,321.94,322.39,321.84,322.39,1340.0,321.94,322.39,321.84,322.39,1340.0
2025-06-13 11:25:00,321.91,322.08,321.83,322.08,2150.0,321.91,322.08,321.83,322.08,2150.0
2025-06-13 11:30:00,322.09,322.2,321.88,322.07,5589.0,322.09,322.2,321.88,322.07,5589.0
2025-06-13 11:35:00,321.75,321.75,321.71,321.74,430.0,321.75,321.75,321.71,321.74,430.0
2025-06-13 11:40:00,321.8,322.05,321.58,321.9,608.0,321.8,322.05,321.58,321.9,608.0
2025-06-13 11:45:00,321.91,322.29,321.9,322.29,1130.0,321.91,322.29,321.9,322.29,1130.0
2025-06-13 11:50:00,322.1,322.63,322.09,322.63,621.0,322.1,322.63,322.09,322.63,621.0
2025-06-13 11:55:00,322.31,322.31,321.77,322.03,2897.0,322.31,322.31,321.77,322.03,2897.0
2025-06-13 12:00:00,322.03,322.4,321.82,322.4,1300.0,322.03,322.4,321.82,322.4,1300.0
2025-06-13 12:05:00,322.27,322.5,322.22,322.3,1380.0,322.27,322.5,322.22,322.3,1380.0
2025-06-13 12:10:00,322.18,322.32,322.18,322.32,987.0,322.18,322.32,322.18,322.32,987.0
2025-06-13 12:15:00,322.14,322.19,322.05,322.19,921.0,322.14,322.19,322.05,322.19,921.0
2025-06-13 12:20:00,322.19,322.19,322.19,322.19,0.0,322.19,322.19,322.19,322.19,0.0
2025-06-13 12:25:00,322.06,322.07,321.43,321.43,945.0,322.06,322.07,321.43,321.43,945.0
2025-06-13 12:30:00,321.75,321.79,321.52,321.73,909.0,321.75,321.79,321.52,321.73,909.0
2025-06-13 12:35:00,321.61,321.61,321.33,321.42,700.0,321.61,321.61,321.33,321.42,700.0
2025-06-13 12:40:00,321.04,321.2,320.88,320.97,2015.0,321.04,321.2,320.88,320.97,2015.0
2025-06-13 12:45:00,320.97,321.0,320.73,320.73,700.0,320.97,321.0,320.73,320.73,700.0
2025-06-13 12:50:00,320.75,321.45,320.75,321.26,1813.0,320.75,321.45,320.75,321.26,1813.0
2025-06-13 12:55:00,321.57,321.82,321.55,321.74,4738.0,321.57,321.82,321.55,321.74,4738.0
2025-06-13 13:00:00,321.93,321.93,321.83,321.83,300.0,321.93,321.93,321.83,321.83,300.0
2025-06-13 13:05:00,321.83,321.83,321.4,321.4,400.0,321.83,321.83,321.4,321.4,400.0
2025-06-13 13:10:00,321.11,321.11,320.49,320.96,2782.0,321.11,321.11,320.49,320.96,2782.0
2025-06-13 13:15:00,320.66,320.66,320.18,320.19,800.0,320.66,320.66,320.18,320.19,800.0
2025-06-13 13:20:00,320.57,320.78,320.57,320.78,200.0,320.57,320.78,320.57,320.78,200.0
2025-06-13 13:25:00,320.81,320.82,320.36,320.4,3640.0,320.81,320.82,320.36,320.4,3640.0
2025-06-13 13:30:00,320.38,320.47,320.15,320.37,1190.0,320.38,320.47,320.15,320.37,1190.0
2025-06-13 13:35:00,320.43,320.43,320.35,320.37,1000.0,320.43,320.43,320.35,320.37,1000.0
2025-06-13 13:40:00,320.37,320.41,319.82,319.84,1926.0,320.37,320.41,319.82,319.84,1926.0
2025-06-13 13:45:00,319.87,320.27,319.68,320.08,2686.0,319.87,320.27,319.68,320.08,2686.0
2025-06-13 13:50:00,320.12,320.63,320.08,320.6,2475.0,320.12,320.63,320.08,320.6,2475.0
2025-06-13 13:55:00,320.46,320.66,320.38,320.39,2058.0,320.46,320.66,320.38,320.39,2058.0
2025-06-13 14:00:00,320.6,320.78,319.96,319.96,1247.0,320.6,320.78,319.96,319.96,1247.0
2025-06-13 14:05:00,320.07,320.07,319.76,319.79,1175.0,320.07,320.07,319.76,319.79,1175.0
2025-06-13 14:10:00,319.79,319.94,319.76,319.76,1136.0,319.79,319.94,319.76,319.76,1136.0
2025-06-13 14:15:00,319.56,319.57,318.79,319.24,4062.0,319.56,319.57,318.79,319.24,4062.0
2025-06-13 14:20:00,319.11,319.5,318.92,319.16,1933.0,319.11,319.5,318.92,319.16,1933.0
2025-06-13 14:25:00,319.05,319.05,318.25,318.25,1100.0,319.05,319.05,318.25,318.25,1100.0
2025-06-13 14:30:00,318.46,318.57,317.74,317.94,3888.0,318.46,318.57,317.74,317.94,3888.0
2025-06-13 14:35:00,317.93,317.93,317.45,317.78,884.0,317.93,317.93,317.45,317.78,884.0
2025-06-13 14:40:00,318.0,318.0,317.68,317.8,500.0,318.0,318.0,317.68,317.8,500.0
2025-06-13 14:45:00,318.09,318.57,317.92,317.95,1751.0,318.09,318.57,317.92,317.95,1751.0
2025-06-13 14:50:00,318.06,318.39,317.94,318.3,2724.0,318.06,318.39,317.94,318.3,2724.0
2025-06-13 14:55:00,318.41,318.41,317.8,317.84,1748.0,318.41,318.41,317.8,317.84,1748.0
2025-06-13 15:00:00,317.94,318.24,317.61,317.99,3278.0,317.94,318.24,317.61,317.99,3278.0
2025-06-13 15:05:00,317.99,318.5,317.96,318.5,2729.0,317.99,318.5,317.96,318.5,2729.0
2025-06-13 15:10:00,318.41,318.68,318.23,318.6,2322.0,318.41,318.68,318.23,318.6,2322.0
2025-06-13 15:15:00,318.47,318.47,318.05,318.06,2500.0,318.47,318.47,318.05,318.06,2500.0
2025-06-13 15:20:00,318.06,318.13,317.83,317.83,1300.0,318.06,318.13,317.83,317.83,1300.0
2025-06-13 15:25:00,317.62,317.74,317.37,317.55,4103.0,317.62,317.74,317.37,317.55,4103.0
2025-06-13 15:30:00,317.73,317.78,317.29,317.69,4055.0,317.73,317.78,317.29,317.69,4055.0
2025-06-13 15:35:00,317.68,318.15,317.67,317.85,9025.0,317.68,318.15,317.67,317.85,9025.0
2025-06-13 15:40:00,317.51,318.14,317.38,317.49,7233.0,317.51,318.14,317.38,317.49,7233.0
2025-06-13 15:45:00,317.47,317.83,317.03,317.64,7333.0,317.47,317.83,317.03,317.64,7333.0
2025-06-13 15:50:00,317.64,317.93,317.24,317.38,8975.0,317.64,317.93,317.24,317.38,8975.0
2025-06-13 15:55:00,317.38,317.83,317.13,317.83,43087.0,317.38,317.83,317.13,317.83,43087.0
2025-06-16 09:30:00,322.58,322.58,321.67,321.68,7646.0,322.58,322.58,321.67,321.68,7646.0
2025-06-16 09:35:00,321.61,323.16,320.89,320.89,4468.0,321.61,323.16,320.89,320.89,4468.0
2025-06-16 09:40:00,321.14,321.97,321.14,321.97,9535.0,321.14,321.97,321.14,321.97,9535.0
2025-06-16 09:45:00,321.71,322.82,321.71,322.82,800.0,321.71,322.82,321.71,322.82,800.0
2025-06-16 09:50:00,322.87,322.88,321.84,322.88,1700.0,322.87,322.88,321.84,322.88,1700.0
2025-06-16 09:55:00,323.28,323.28,322.24,322.25,3093.0,323.28,323.28,322.24,322.25,3093.0
2025-06-16 10:00:00,322.52,323.09,322.47,323.09,1877.0,322.52,323.09,322.47,323.09,1877.0
2025-06-16 10:05:00,323.09,323.18,322.59,322.6,815.0,323.09,323.18,322.59,322.6,815.0
2025-06-16 10:10:00,323.06,323.45,323.06,323.37,804.0,323.06,323.45,323.06,323.37,804.0
2025-06-16 10:15:00,323.37,323.67,323.14,323.67,645.0,323.37,323.67,323.14,323.67,645.0
2025-06-16 10:20:00,323.66,323.66,323.26,323.27,1105.0,323.66,323.66,323.26,323.27,1105.0
2025-06-16 10:25:00,323.14,323.63,323.0,323.51,1055.0,323.14,323.63,323.0,323.51,1055.0
2025-06-16 10:30:00,323.44,323.8,323.43,323.8,400.0,323.44,323.8,323.43,323.8,400.0
2025-06-16 10:35:00,323.71,323.85,323.38,323.38,2033.0,323.71,323.85,323.38,323.38,2033.0
2025-06-16 10:40:00,323.45,323.93,323.14,323.93,1353.0,323.45,323.93,323.14,323.93,1353.0
2025-06-16 10:45:00,324.06,324.56,324.05,324.56,300.0,324.06,324.56,324.05,324.56,300.0
2025-06-16 10:50:00,324.56,324.56,324.56,324.56,0.0,324.56,324.56,324.56,324.56,0.0
2025-06-16 10:55:00,324.31,324.35,324.0,324.0,1685.0,324.31,324.35,324.0,324.0,1685.0
2025-06-16 11:00:00,324.12,324.24,324.08,324.22,800.0,324.12,324.24,324.08,324.22,800.0
2025-06-16 11:05:00,323.85,324.13,323.29,323.29,4400.0,323.85,324.13,323.29,323.29,4400.0
2025-06-16 11:10:00,323.29,323.8,323.28,323.71,1600.0,323.29,323.8,323.28,323.71,1600.0
2025-06-16 11:15:00,324.14,324.14,324.05,324.06,200.0,324.14,324.14,324.05,324.06,200.0
2025-06-16 11:20:00,323.91,323.98,323.83,323.83,424.0,323.91,323.98,323.83,323.83,424.0
2025-06-16 11:25:00,323.77,323.94,323.57,323.94,1430.0,323.77,323.94,323.57,323.94,1430.0
2025-06-16 11:30:00,323.8,324.03,323.76,324.03,1000.0,323.8,324.03,323.76,324.03,1000.0
2025-06-16 11:35:00,324.16,324.81,324.16,324.66,914.0,324.16,324.81,324.16,324.66,914.0
2025-06-16 11:40:00,324.38,324.58,324.38,324.58,387.0,324.38,324.58,324.38,324.58,387.0
2025-06-16 11:45:00,324.58,324.97,324.5,324.97,2549.0,324.58,324.97,324.5,324.97,2549.0
2025-06-16 11:50:00,324.88,325.27,324.84,324.87,3925.0,324.88,325.27,324.84,324.87,3925.0
2025-06-16 11:55:00,324.91,325.1,324.76,325.1,901.0,324.91,325.1,324.76,325.1,901.0
2025-06-16 12:00:00,325.08,325.24,324.63,324.63,1681.0,325.08,325.24,324.63,324.63,1681.0
2025-06-16 12:05:00,325.16,325.27,325.0,325.0,403.0,325.16,325.27,325.0,325.0,403.0
2025-06-16 12:10:00,325.17,325.49,325.03,325.32,1541.0,325.17,325.49,325.03,325.32,1541.0
2025-06-16 12:15:00,325.35,325.53,325.12,325.13,726.0,325.35,325.53,325.12,325.13,726.0
2025-06-16 12:20:00,325.51,325.51,325.07,325.12,2405.0,325.51,325.51,325.07,325.12,2405.0
2025-06-16 12:25:00,325.17,325.38,325.06,325.38,1838.0,325.17,325.38,325.06,325.38,1838.0
2025-06-16 12:30:00,325.16,325.41,325.1,325.41,555.0,325.16,325.41,325.1,325.41,555.0
2025-06-16 12:35:00,325.25,325.34,325.04,325.28,3043.0,325.25,325.34,325.04,325.28,3043.0
2025-06-16 12:40:00,324.99,324.99,324.65,324.66,900.0,324.99,324.99,324.65,324.66,900.0
2025-06-16 12:45:00,324.76,324.98,324.76,324.98,1082.0,324.76,324.98,324.76,324.98,1082.0
2025-06-16 12:50:00,325.09,325.2,324.91,325.2,1299.0,325.09,325.2,324.91,325.2,1299.0
2025-06-16 12:55:00,325.18,325.18,324.9,324.9,2716.0,325.18,325.18,324.9,324.9,2716.0
2025-06-16 13:00:00,325.08,325.09,325.08,325.08,100.0,325.08,325.09,325.08,325.08,100.0
2025-06-16 13:05:00,325.05,325.6,325.0,325.6,1535.0,325.05,325.6,325.0,325.6,1535.0
2025-06-16 13:10:00,325.46,325.52,325.29,325.29,2161.0,325.46,325.52,325.29,325.29,2161.0
2025-06-16 13:15:00,325.35,325.35,325.04,325.04,1429.0,325.35,325.35,325.04,325.04,1429.0
2025-06-16 13:20:00,325.18,325.49,325.18,325.45,1110.0,325.18,325.49,325.18,325.45,1110.0
2025-06-16 13:25:00,325.53,325.66,325.45,325.66,1782.0,325.53,325.66,325.45,325.66,1782.0
2025-06-16 13:30:00,325.46,325.83,325.28,325.79,3596.0,325.46,325.83,325.28,325.79,3596.0
2025-06-16 13:35:00,325.82,325.83,325.26,325.26,1897.0,325.82,325.83,325.26,325.26,1897.0
2025-06-16 13:40:00,325.36,325.53,325.19,325.53,1349.0,325.36,325.53,325.19,325.53,1349.0
2025-06-16 13:45:00,325.34,325.45,325.33,325.45,300.0,325.34,325.45,325.33,325.45,300.0
2025-06-16 13:50:00,325.46,325.46,325.15,325.23,2914.0,325.46,325.46,325.15,325.23,2914.0
2025-06-16 13:55:00,325.04,325.04,324.61,324.61,6776.0,325.04,325.04,324.61,324.61,6776.0
2025-06-16 14:00:00,324.56,324.88,324.56,324.88,320.0,324.56,324.88,324.56,324.88,320.0
2025-06-16 14:05:00,325.17,325.17,324.72,324.72,1819.0,325.17,325.17,324.72,324.72,1819.0
2025-06-16 14:10:00,324.69,324.78,324.69,324.78,320.0,324.69,324.78,324.69,324.78,320.0
2025-06-16 14:15:00,324.61,324.71,324.51,324.71,608.0,324.61,324.71,324.51,324.71,608.0
2025-06-16 14:20:00,324.61,324.64,324.26,324.64,1731.0,324.61,324.64,324.26,324.64,1731.0
2025-06-16 14:25:00,324.38,324.5,324.38,324.39,835.0,324.38,324.5,324.38,324.39,835.0
2025-06-16 14:30:00,324.53,324.72,324.43,324.56,3083.0,324.53,324.72,324.43,324.56,3083.0
2025-06-16 14:35:00,324.56,324.63,324.45,324.62,1899.0,324.56,324.63,324.45,324.62,1899.0
2025-06-16 14:40:00,324.52,324.59,324.26,324.26,2109.0,324.52,324.59,324.26,324.26,2109.0
2025-06-16 14:45:00,324.36,324.36,324.04,324.04,3516.0,324.36,324.36,324.04,324.04,3516.0
2025-06-16 14:50:00,323.95,324.19,323.92,324.0,2390.0,323.95,324.19,323.92,324.0,2390.0
2025-06-16 14:55:00,324.0,324.33,323.91,324.19,3901.0,324.0,324.33,323.91,324.19,3901.0
2025-06-16 15:00:00,324.17,324.37,324.17,324.37,1176.0,324.17,324.37,324.17,324.37,1176.0
2025-06-16 15:05:00,324.19,324.3,323.9,323.9,2728.0,324.19,324.3,323.9,323.9,2728.0
2025-06-16 15:10:00,323.9,324.16,323.76,323.79,6543.0,323.9,324.16,323.76,323.79,6543.0
2025-06-16 15:15:00,323.85,324.09,323.85,324.0,1668.0,323.85,324.09,323.85,324.0,1668.0
2025-06-16 15:20:00,324.09,324.53,323.9,324.07,5348.0,324.09,324.53,323.9,324.07,5348.0
2025-06-16 15:25:00,323.87,324.23,323.87,323.99,3874.0,323.87,324.23,323.87,323.99,3874.0
2025-06-16 15:30:00,323.9,323.95,323.6,323.63,3483.0,323.9,323.95,323.6,323.63,3483.0
2025-06-16 15:35:00,323.69,323.9,323.69,323.77,2252.0,323.69,323.9,323.69,323.77,2252.0
2025-06-16 15:40:00,323.76,324.0,323.72,323.94,5370.0,323.76,324.0,323.72,323.94,5370.0
2025-06-16 15:45:00,323.96,324.15,323.68,323.68,6055.0,323.96,324.15,323.68,323.68,6055.0
2025-06-16 15:50:00,323.91,324.34,323.72,324.1,6429.0,323.91,324.34,323.72,324.1,6429.0
2025-06-16 15:55:00,324.09,324.38,323.65,324.3,35454.0,324.09,324.38,323.65,324.3,35454.0
2025-06-17 09:30:00,320.93,322.86,320.93,322.6,6075.0,320.93,322.86,320.93,322.6,6075.0
2025-06-17 09:35:00,322.64,323.03,322.64,322.81,1418.0,322.64,323.03,322.64,322.81,1418.0
2025-06-17 09:40:00,323.24,323.24,323.24,323.24,200.0,323.24,323.24,323.24,323.24,200.0
2025-06-17 09:45:00,323.59,323.69,323.11,323.11,1580.0,323.59,323.69,323.11,323.11,1580.0
2025-06-17 09:50:00,323.2,323.22,323.2,323.22,400.0,323.2,323.22,323.2,323.22,400.0
2025-06-17 09:55:00,323.61,323.61,322.65,323.35,2356.0,323.61,323.61,322.65,323.35,2356.0
2025-06-17 10:00:00,323.35,324.19,322.46,322.46,1826.0,323.35,324.19,322.46,322.46,1826.0
2025-06-17 10:05:00,323.0,323.01,322.73,322.75,500.0,323.0,323.01,322.73,322.75,500.0
2025-06-17 10:10:00,322.98,323.2,322.73,322.88,7153.0,322.98,323.2,322.73,322.88,7153.0
2025-06-17 10:15:00,322.9,323.0,322.4,322.65,1300.0,322.9,323.0,322.4,322.65,1300.0
2025-06-17 10:20:00,322.95,322.97,322.68,322.7,600.0,322.95,322.97,322.68,322.7,600.0
2025-06-17 10:25:00,322.7,323.24,322.7,323.07,3401.0,322.7,323.24,322.7,323.07,3401.0
2025-06-17 10:30:00,323.14,323.68,323.11,323.11,1821.0,323.14,323.68,323.11,323.11,1821.0
2025-06-17 10:35:00,322.96,323.47,322.96,323.19,900.0,322.96,323.47,322.96,323.19,900.0
2025-06-17 10:40:00,323.47,323.47,322.47,322.92,1501.0,323.47,323.47,322.47,322.92,1501.0
2025-06-17 10:45:00,323.27,323.43,323.2,323.25,900.0,323.27,323.43,323.2,323.25,900.0
2025-06-17 10:50:00,323.25,323.6,322.7,323.01,3174.0,323.25,323.6,322.7,323.01,3174.0
2025-06-17 10:55:00,322.72,322.72,322.28,322.46,1816.0,322.72,322.72,322.28,322.46,1816.0
2025-06-17 11:00:00,322.34,323.05,322.22,323.03,7769.0,322.34,323.05,322.22,323.03,7769.0
2025-06-17 11:05:00,322.86,323.22,322.79,322.8,750.0,322.86,323.22,322.79,322.8,750.0
2025-06-17 11:10:00,322.8,322.87,322.79,322.84,1199.0,322.8,322.87,322.79,322.84,1199.0
2025-06-17 11:15:00,323.14,323.14,322.54,322.68,577.0,323.14,323.14,322.54,322.68,577.0
2025-06-17 11:20:00,322.88,322.88,322.55,322.77,900.0,322.88,322.88,322.55,322.77,900.0
2025-06-17 11:25:00,322.53,322.53,322.3,322.33,700.0,322.53,322.53,322.3,322.33,700.0
2025-06-17 11:30:00,322.4,322.41,322.1,322.41,918.0,322.4,322.41,322.1,322.41,918.0
2025-06-17 11:35:00,322.16,322.46,322.15,322.45,500.0,322.16,322.46,322.15,322.45,500.0
2025-06-17 11:40:00,322.68,322.68,322.04,322.06,1968.0,322.68,322.68,322.04,322.06,1968.0
2025-06-17 11:45:00,322.16,322.32,321.99,322.22,1837.0,322.16,322.32,321.99,322.22,1837.0
2025-06-17 11:50:00,322.27,322.37,322.13,322.13,400.0,322.27,322.37,322.13,322.13,400.0
2025-06-17 11:55:00,322.09,322.35,322.0,322.34,2216.0,322.09,322.35,322.0,322.34,2216.0
2025-06-17 12:00:00,322.35,323.19,322.34,323.19,1023.0,322.35,323.19,322.34,323.19,1023.0
2025-06-17 12:05:00,322.94,323.08,322.61,322.61,640.0,322.94,323.08,322.61,322.61,640.0
2025-06-17 12:10:00,323.05,323.08,322.81,322.81,500.0,323.05,323.08,322.81,322.81,500.0
2025-06-17 12:15:00,323.06,323.08,322.94,323.02,600.0,323.06,323.08,322.94,323.02,600.0
2025-06-17 12:20:00,323.02,323.21,322.99,323.02,1136.0,323.02,323.21,322.99,323.02,1136.0
2025-06-17 12:25:00,323.06,323.42,323.05,323.16,1759.0,323.06,323.42,323.05,323.16,1759.0
2025-06-17 12:30:00,323.17,323.23,323.0,323.17,900.0,323.17,323.23,323.0,323.17,900.0
2025-06-17 12:35:00,323.05,323.22,323.0,323.0,800.0,323.05,323.22,323.0,323.0,800.0
2025-06-17 12:40:00,322.97,323.08,322.66,322.75,1405.0,322.97,323.08,322.66,322.75,1405.0
2025-06-17 12:45:00,322.84,322.84,322.55,322.56,700.0,322.84,322.84,322.55,322.56,700.0
2025-06-17 12:50:00,322.52,322.78,322.52,322.78,855.0,322.52,322.78,322.52,322.78,855.0
2025-06-17 12:55:00,322.78,322.78,322.07,322.07,7163.0,322.78,322.78,322.07,322.07,7163.0
2025-06-17 13:00:00,322.16,322.3,322.1,322.2,1207.0,322.16,322.3,322.1,322.2,1207.0
2025-06-17 13:05:00,321.86,322.15,321.85,322.15,1121.0,321.86,322.15,321.85,322.15,1121.0
2025-06-17 13:10:00,322.05,322.27,321.84,322.07,900.0,322.05,322.27,321.84,322.07,900.0
2025-06-17 13:15:00,322.06,322.3,321.9,321.91,500.0,322.06,322.3,321.9,321.91,500.0
2025-06-17 13:20:00,321.83,321.83,321.54,321.61,2251.0,321.83,321.83,321.54,321.61,2251.0
2025-06-17 13:25:00,321.56,321.56,321.01,321.06,1100.0,321.56,321.56,321.01,321.06,1100.0
2025-06-17 13:30:00,320.77,321.21,320.73,321.21,900.0,320.77,321.21,320.73,321.21,900.0
2025-06-17 13:35:00,321.48,321.56,321.15,321.56,1185.0,321.48,321.56,321.15,321.56,1185.0
2025-06-17 13:40:00,321.41,321.41,320.9,320.91,900.0,321.41,321.41,320.9,320.91,900.0
2025-06-17 13:45:00,320.87,320.93,320.21,320.23,1400.0,320.87,320.93,320.21,320.23,1400.0
2025-06-17 13:50:00,320.0,320.3,320.0,320.14,1591.0,320.0,320.3,320.0,320.14,1591.0
2025-06-17 13:55:00,320.45,320.7,320.41,320.67,1423.0,320.45,320.7,320.41,320.67,1423.0
2025-06-17 14:00:00,320.44,320.44,319.9,320.03,6365.0,320.44,320.44,319.9,320.03,6365.0
2025-06-17 14:05:00,320.28,320.44,320.25,320.44,400.0,320.28,320.44,320.25,320.44,400.0
2025-06-17 14:10:00,320.27,320.46,320.1,320.25,1673.0,320.27,320.46,320.1,320.25,1673.0
2025-06-17 14:15:00,320.05,320.24,320.04,320.24,555.0,320.05,320.24,320.04,320.24,555.0
2025-06-17 14:20:00,320.11,320.31,320.1,320.16,819.0,320.11,320.31,320.1,320.16,819.0
2025-06-17 14:25:00,320.16,320.16,319.83,319.96,2110.0,320.16,320.16,319.83,319.96,2110.0
2025-06-17 14:30:00,320.05,320.34,320.05,320.15,1800.0,320.05,320.34,320.05,320.15,1800.0
2025-06-17 14:35:00,320.16,320.4,320.12,320.4,1959.0,320.16,320.4,320.12,320.4,1959.0
2025-06-17 14:40:00,320.44,320.45,319.9,320.07,2438.0,320.44,320.45,319.9,320.07,2438.0
2025-06-17 14:45:00,320.2,320.43,320.14,320.22,1331.0,320.2,320.43,320.14,320.22,1331.0
2025-06-17 14:50:00,320.1,320.2,319.94,319.94,1084.0,320.1,320.2,319.94,319.94,1084.0
2025-06-17 14:55:00,320.18,320.27,320.18,320.22,312.0,320.18,320.27,320.18,320.22,312.0
2025-06-17 15:00:00,320.21,320.23,319.93,319.93,1214.0,320.21,320.23,319.93,319.93,1214.0
2025-06-17 15:05:00,319.75,319.85,319.75,319.78,1729.0,319.75,319.85,319.75,319.78,1729.0
2025-06-17 15:10:00,319.79,320.21,319.79,320.01,1400.0,319.79,320.21,319.79,320.01,1400.0
2025-06-17 15:15:00,320.06,320.08,319.96,320.07,1500.0,320.06,320.08,319.96,320.07,1500.0
2025-06-17 15:20:00,319.96,320.47,319.94,320.45,3028.0,319.96,320.47,319.94,320.45,3028.0
2025-06-17 15:25:00,320.45,320.65,320.45,320.65,1660.0,320.45,320.65,320.45,320.65,1660.0
2025-06-17 15:30:00,320.64,320.67,320.38,320.63,3241.0,320.64,320.67,320.38,320.63,3241.0
2025-06-17 15:35:00,320.66,320.71,320.63,320.69,2800.0,320.66,320.71,320.63,320.69,2800.0
2025-06-17 15:40:00,320.7,320.71,320.27,320.47,4188.0,320.7,320.71,320.27,320.47,4188.0
2025-06-17 15:45:00,320.53,320.72,320.46,320.59,7546.0,320.53,320.72,320.46,320.59,7546.0
2025-06-17 15:50:00,320.66,320.94,320.23,320.25,6845.0,320.66,320.94,320.23,320.25,6845.0
2025-06-17 15:55:00,320.11,320.47,319.95,320.43,25627.0,320.11,320.47,319.95,320.43,25627.0
2025-06-18 09:30:00,320.1,320.91,319.58,320.75,12229.0,320.1,320.91,319.58,320.75,12229.0
2025-06-18 09:35:00,320.84,321.29,320.78,321.29,700.0,320.84,321.29,320.78,321.29,700.0
2025-06-18 09:40:00,320.99,321.98,320.14,321.98,4778.0,320.99,321.98,320.14,321.98,4778.0
2025-06-18 09:45:00,322.27,322.54,322.25,322.54,833.0,322.27,322.54,322.25,322.54,833.0
2025-06-18 09:50:00,322.55,323.2,322.34,322.79,5167.0,322.55,323.2,322.34,322.79,5167.0
2025-06-18 09:55:00,322.64,322.64,322.22,322.37,400.0,322.64,322.64,322.22,322.37,400.0
2025-06-18 10:00:00,322.39,322.89,322.36,322.88,760.0,322.39,322.89,322.36,322.88,760.0
2025-06-18 10:05:00,322.87,323.34,322.59,323.34,3298.0,322.87,323.34,322.59,323.34,3298.0
2025-06-18 10:10:00,323.04,323.84,322.67,323.84,1669.0,323.04,323.84,322.67,323.84,1669.0
2025-06-18 10:15:00,323.8,324.16,323.71,323.82,2008.0,323.8,324.16,323.71,323.82,2008.0
2025-06-18 10:20:00,323.97,324.32,323.65,324.2,1200.0,323.97,324.32,323.65,324.2,1200.0
2025-06-18 10:25:00,324.47,324.62,324.17,324.29,1895.0,324.47,324.62,324.17,324.29,1895.0
2025-06-18 10:30:00,324.41,324.75,324.4,324.75,7800.0,324.41,324.75,324.4,324.75,7800.0
2025-06-18 10:35:00,324.77,324.84,323.93,324.37,3470.0,324.77,324.84,323.93,324.37,3470.0
2025-06-18 10:40:00,324.06,324.1,323.61,323.61,1051.0,324.06,324.1,323.61,323.61,1051.0
2025-06-18 10:45:00,323.93,324.62,323.93,324.04,3204.0,323.93,324.62,323.93,324.04,3204.0
2025-06-18 10:50:00,324.11,324.35,323.95,324.35,2190.0,324.11,324.35,323.95,324.35,2190.0
2025-06-18 10:55:00,324.47,324.5,324.47,324.5,454.0,324.47,324.5,324.47,324.5,454.0
2025-06-18 11:00:00,324.65,324.68,324.59,324.59,1676.0,324.65,324.68,324.59,324.59,1676.0
2025-06-18 11:05:00,324.72,324.75,324.07,324.19,2052.0,324.72,324.75,324.07,324.19,2052.0
2025-06-18 11:10:00,324.3,324.34,323.96,324.15,1158.0,324.3,324.34,323.96,324.15,1158.0
2025-06-18 11:15:00,324.22,324.29,324.22,324.26,1050.0,324.22,324.29,324.22,324.26,1050.0
2025-06-18 11:20:00,324.19,324.26,324.19,324.21,560.0,324.19,324.26,324.19,324.21,560.0
2025-06-18 11:25:00,324.19,324.23,323.94,323.94,2390.0,324.19,324.23,323.94,323.94,2390.0
2025-06-18 11:30:00,324.18,324.18,323.92,324.1,400.0,324.18,324.18,323.92,324.1,400.0
2025-06-18 11:35:00,323.89,324.1,323.89,324.1,751.0,323.89,324.1,323.89,324.1,751.0
2025-06-18 11:40:00,324.05,324.06,323.66,323.92,1052.0,324.05,324.06,323.66,323.92,1052.0
2025-06-18 11:45:00,324.06,324.37,324.05,324.37,1000.0,324.06,324.37,324.05,324.37,1000.0
2025-06-18 11:50:00,324.38,324.44,324.37,324.44,503.0,324.38,324.44,324.37,324.44,503.0
2025-06-18 11:55:00,324.35,324.4,323.81,323.81,2267.0,324.35,324.4,323.81,323.81,2267.0
2025-06-18 12:00:00,323.69,323.92,323.69,323.77,1615.0,323.69,323.92,323.69,323.77,1615.0
2025-06-18 12:05:00,323.88,324.04,323.87,324.04,839.0,323.88,324.04,323.87,324.04,839.0
2025-06-18 12:10:00,324.27,324.27,323.99,324.17,1285.0,324.27,324.27,323.99,324.17,1285.0
2025-06-18 12:15:00,324.14,324.14,324.09,324.13,961.0,324.14,324.14,324.09,324.13,961.0
2025-06-18 12:20:00,324.13,324.14,324.06,324.06,401.0,324.13,324.14,324.06,324.06,401.0
2025-06-18 12:25:00,324.13,324.23,323.9,324.18,2019.0,324.13,324.23,323.9,324.18,2019.0
2025-06-18 12:30:00,324.16,324.35,323.99,324.03,1211.0,324.16,324.35,323.99,324.03,1211.0
2025-06-18 12:35:00,323.9,323.99,323.82,323.99,501.0,323.9,323.99,323.82,323.99,501.0
2025-06-18 12:40:00,324.11,324.11,323.95,324.0,1502.0,324.11,324.11,323.95,324.0,1502.0
2025-06-18 12:45:00,324.12,324.13,324.05,324.13,787.0,324.12,324.13,324.05,324.13,787.0
2025-06-18 12:50:00,324.13,324.41,323.94,323.94,3888.0,324.13,324.41,323.94,323.94,3888.0
2025-06-18 12:55:00,323.85,323.87,323.46,323.46,1900.0,323.85,323.87,323.46,323.46,1900.0
2025-06-18 13:00:00,323.25,323.36,323.16,323.34,2747.0,323.25,323.36,323.16,323.34,2747.0
2025-06-18 13:05:00,323.25,323.26,323.2,323.2,1239.0,323.25,323.26,323.2,323.2,1239.0
2025-06-18 13:10:00,323.28,323.28,323.01,323.22,2270.0,323.28,323.28,323.01,323.22,2270.0
2025-06-18 13:15:00,323.22,323.36,323.09,323.21,1454.0,323.22,323.36,323.09,323.21,1454.0
2025-06-18 13:20:00,323.22,323.22,322.88,322.94,904.0,323.22,323.22,322.88,322.94,904.0
2025-06-18 13:25:00,323.21,323.27,323.11,323.21,3250.0,323.21,323.27,323.11,323.21,3250.0
2025-06-18 13:30:00,323.23,323.23,322.53,322.71,2183.0,323.23,323.23,322.53,322.71,2183.0
2025-06-18 13:35:00,322.54,322.75,322.45,322.75,509.0,322.54,322.75,322.45,322.75,509.0
2025-06-18 13:40:00,322.91,323.05,322.91,323.05,300.0,322.91,323.05,322.91,323.05,300.0
2025-06-18 13:45:00,322.93,323.31,322.92,323.31,920.0,322.93,323.31,322.92,323.31,920.0
2025-06-18 13:50:00,322.99,323.34,322.99,323.27,1411.0,322.99,323.34,322.99,323.27,1411.0
2025-06-18 13:55:00,323.14,323.26,322.72,322.72,680.0,323.14,323.26,322.72,322.72,680.0
2025-06-18 14:00:00,323.03,323.89,322.18,322.18,5066.0,323.03,323.89,322.18,322.18,5066.0
2025-06-18 14:05:00,322.0,322.61,322.0,322.21,1318.0,322.0,322.61,322.0,322.21,1318.0
2025-06-18 14:10:00,322.48,322.81,322.23,322.69,2610.0,322.48,322.81,322.23,322.69,2610.0
2025-06-18 14:15:00,322.53,322.85,322.52,322.75,2973.0,322.53,322.85,322.52,322.75,2973.0
2025-06-18 14:20:00,322.75,323.16,322.74,323.16,2327.0,322.75,323.16,322.74,323.16,2327.0
2025-06-18 14:25:00,323.09,323.72,323.02,323.72,8386.0,323.09,323.72,323.02,323.72,8386.0
2025-06-18 14:30:00,323.63,324.29,323.63,324.29,1610.0,323.63,324.29,323.63,324.29,1610.0
2025-06-18 14:35:00,324.25,324.25,323.56,324.24,7823.0,324.25,324.25,323.56,324.24,7823.0
2025-06-18 14:40:00,323.96,324.53,323.95,324.3,1955.0,323.96,324.53,323.95,324.3,1955.0
2025-06-18 14:45:00,324.24,324.29,323.53,323.53,1246.0,324.24,324.29,323.53,323.53,1246.0
2025-06-18 14:50:00,323.56,323.56,322.46,322.47,1493.0,323.56,323.56,322.46,322.47,1493.0
2025-06-18 14:55:00,322.42,322.42,321.37,321.89,1121.0,322.42,322.42,321.37,321.89,1121.0
2025-06-18 15:00:00,321.59,322.24,321.35,322.24,1671.0,321.59,322.24,321.35,322.24,1671.0
2025-06-18 15:05:00,322.63,322.76,322.4,322.41,1589.0,322.63,322.76,322.4,322.41,1589.0
2025-06-18 15:10:00,322.44,322.9,322.12,322.9,1917.0,322.44,322.9,322.12,322.9,1917.0
2025-06-18 15:15:00,322.97,323.02,322.56,322.7,1737.0,322.97,323.02,322.56,322.7,1737.0
2025-06-18 15:20:00,322.62,323.07,322.62,322.84,1559.0,322.62,323.07,322.62,322.84,1559.0
2025-06-18 15:25:00,322.9,322.9,321.72,321.73,1661.0,322.9,322.9,321.72,321.73,1661.0
2025-06-18 15:30:00,321.57,322.28,321.57,322.26,2951.0,321.57,322.28,321.57,322.26,2951.0
2025-06-18 15:35:00,322.31,322.65,322.09,322.54,3129.0,322.31,322.65,322.09,322.54,3129.0
2025-06-18 15:40:00,322.48,322.78,322.39,322.76,2288.0,322.48,322.78,322.39,322.76,2288.0
2025-06-18 15:45:00,322.77,322.83,322.49,322.64,6300.0,322.77,322.83,322.49,322.64,6300.0
2025-06-18 15:50:00,322.54,322.8,321.74,321.83,13268.0,322.54,322.8,321.74,321.83,13268.0
2025-06-18 15:55:00,321.83,321.99,321.37,321.73,47562.0,321.83,321.99,321.37,321.73,47562.0
2025-06-20 09:30:00,324.72,326.0,322.17,322.17,64177.0,324.72,326.0,322.17,322.17,64177.0
2025-06-20 09:35:00,321.89,322.34,321.89,322.26,500.0,321.89,322.34,321.89,322.26,500.0
2025-06-20 09:40:00,323.14,324.27,323.14,323.56,1559.0,323.14,324.27,323.14,323.56,1559.0
2025-06-20 09:45:00,323.82,324.6,322.52,322.52,3690.0,323.82,324.6,322.52,322.52,3690.0
2025-06-20 09:50:00,323.11,323.17,322.69,322.76,2153.0,323.11,323.17,322.69,322.76,2153.0
2025-06-20 09:55:00,322.99,322.99,322.47,322.47,2509.0,322.99,322.99,322.47,322.47,2509.0
2025-06-20 10:00:00,322.31,323.0,322.26,322.68,3206.0,322.31,323.0,322.26,322.68,3206.0
2025-06-20 10:05:00,322.58,322.58,321.91,321.91,627.0,322.58,322.58,321.91,321.91,627.0
2025-06-20 10:10:00,322.09,322.37,321.94,322.31,1506.0,322.09,322.37,321.94,322.31,1506.0
2025-06-20 10:15:00,322.12,322.36,321.9,321.9,300.0,322.12,322.36,321.9,321.9,300.0
2025-06-20 10:20:00,322.13,322.22,321.86,321.86,900.0,322.13,322.22,321.86,321.86,900.0
2025-06-20 10:25:00,321.03,321.86,320.85,321.86,450.0,321.03,321.86,320.85,321.86,450.0
2025-06-20 10:30:00,321.87,322.17,321.85,322.17,4355.0,321.87,322.17,321.85,322.17,4355.0
2025-06-20 10:35:00,322.15,322.4,322.14,322.39,1900.0,322.15,322.4,322.14,322.39,1900.0
2025-06-20 10:40:00,322.45,322.45,321.34,321.9,1466.0,322.45,322.45,321.34,321.9,1466.0
2025-06-20 10:45:00,321.67,321.67,321.59,321.59,300.0,321.67,321.67,321.59,321.59,300.0
2025-06-20 10:50:00,321.21,322.49,320.8,322.05,14884.0,321.21,322.49,320.8,322.05,14884.0
2025-06-20 10:55:00,321.76,322.42,321.76,322.27,6404.0,321.76,322.42,321.76,322.27,6404.0
2025-06-20 11:00:00,322.33,322.48,321.89,322.12,4958.0,322.33,322.48,321.89,322.12,4958.0
2025-06-20 11:05:00,322.26,322.27,321.85,321.85,700.0,322.26,322.27,321.85,321.85,700.0
2025-06-20 11:10:00,321.94,322.28,321.79,322.25,1000.0,321.94,322.28,321.79,322.25,1000.0
2025-06-20 11:15:00,322.25,322.45,322.17,322.17,840.0,322.25,322.45,322.17,322.17,840.0
2025-06-20 11:20:00,322.2,322.54,322.2,322.43,1258.0,322.2,322.54,322.2,322.43,1258.0
2025-06-20 11:25:00,322.89,322.89,322.56,322.56,300.0,322.89,322.89,322.56,322.56,300.0
2025-06-20 11:30:00,322.56,322.56,322.5,322.5,1925.0,322.56,322.56,322.5,322.5,1925.0
2025-06-20 11:35:00,322.58,323.0,322.58,322.73,1099.0,322.58,323.0,322.58,322.73,1099.0
2025-06-20 11:40:00,322.61,322.74,322.38,322.48,2083.0,322.61,322.74,322.38,322.48,2083.0
2025-06-20 11:45:00,322.36,322.51,322.17,322.4,1800.0,322.36,322.51,322.17,322.4,1800.0
2025-06-20 11:50:00,322.43,322.43,322.01,322.03,1005.0,322.43,322.43,322.01,322.03,1005.0
2025-06-20 11:55:00,321.9,322.13,321.9,322.06,1542.0,321.9,322.13,321.9,322.06,1542.0
2025-06-20 12:00:00,322.05,322.05,321.61,321.86,1400.0,322.05,322.05,321.61,321.86,1400.0
2025-06-20 12:05:00,321.86,321.96,321.62,321.96,388.0,321.86,321.96,321.62,321.96,388.0
2025-06-20 12:10:00,322.11,322.11,322.11,322.11,100.0,322.11,322.11,322.11,322.11,100.0
2025-06-20 12:15:00,321.65,321.72,321.65,321.65,300.0,321.65,321.72,321.65,321.65,300.0
2025-06-20 12:20:00,321.75,321.75,321.57,321.57,300.0,321.75,321.75,321.57,321.57,300.0
2025-06-20 12:25:00,321.47,321.47,321.47,321.47,100.0,321.47,321.47,321.47,321.47,100.0
2025-06-20 12:30:00,321.67,321.71,321.64,321.64,500.0,321.67,321.71,321.64,321.64,500.0
2025-06-20 12:35:00,321.69,321.76,321.69,321.76,224.0,321.69,321.76,321.69,321.76,224.0
2025-06-20 12:40:00,321.85,321.93,321.67,321.68,1110.0,321.85,321.93,321.67,321.68,1110.0
2025-06-20 12:45:00,321.76,321.76,321.25,321.25,500.0,321.76,321.76,321.25,321.25,500.0
2025-06-20 12:50:00,321.0,321.44,321.0,321.44,300.0,321.0,321.44,321.0,321.44,300.0
2025-06-20 12:55:00,321.44,321.44,321.03,321.03,905.0,321.44,321.44,321.03,321.03,905.0
2025-06-20 13:00:00,321.42,321.42,321.09,321.09,400.0,321.42,321.42,321.09,321.09,400.0
2025-06-20 13:05:00,320.82,320.83,320.69,320.82,1215.0,320.82,320.83,320.69,320.82,1215.0
2025-06-20 13:10:00,320.69,320.81,320.67,320.67,649.0,320.69,320.81,320.67,320.67,649.0
2025-06-20 13:15:00,320.75,320.86,320.16,320.16,1215.0,320.75,320.86,320.16,320.16,1215.0
2025-06-20 13:20:00,319.94,319.94,319.72,319.72,400.0,319.94,319.94,319.72,319.72,400.0
2025-06-20 13:25:00,319.65,319.75,319.19,319.27,958.0,319.65,319.75,319.19,319.27,958.0
2025-06-20 13:30:00,319.15,319.38,318.9,319.09,1502.0,319.15,319.38,318.9,319.09,1502.0
2025-06-20 13:35:00,319.16,319.29,318.69,318.93,700.0,319.16,319.29,318.69,318.93,700.0
2025-06-20 13:40:00,319.21,319.31,319.08,319.09,500.0,319.21,319.31,319.08,319.09,500.0
2025-06-20 13:45:00,319.09,319.15,318.95,319.03,400.0,319.09,319.15,318.95,319.03,400.0
2025-06-20 13:50:00,319.18,319.2,318.93,319.18,1800.0,319.18,319.2,318.93,319.18,1800.0
2025-06-20 13:55:00,319.35,319.44,319.3,319.44,600.0,319.35,319.44,319.3,319.44,600.0
2025-06-20 14:00:00,319.27,319.44,319.1,319.39,1921.0,319.27,319.44,319.1,319.39,1921.0
2025-06-20 14:05:00,319.37,319.37,319.08,319.24,850.0,319.37,319.37,319.08,319.24,850.0
2025-06-20 14:10:00,319.24,319.31,319.24,319.25,856.0,319.24,319.31,319.24,319.25,856.0
2025-06-20 14:15:00,319.32,319.74,319.26,319.74,1958.0,319.32,319.74,319.26,319.74,1958.0
2025-06-20 14:20:00,319.74,319.91,319.7,319.91,700.0,319.74,319.91,319.7,319.91,700.0
2025-06-20 14:25:00,319.91,319.94,319.62,319.66,1100.0,319.91,319.94,319.62,319.66,1100.0
2025-06-20 14:30:00,319.71,319.8,319.64,319.8,923.0,319.71,319.8,319.64,319.8,923.0
2025-06-20 14:35:00,319.85,319.85,319.6,319.73,1256.0,319.85,319.85,319.6,319.73,1256.0
2025-06-20 14:40:00,319.69,319.69,319.52,319.52,700.0,319.69,319.69,319.52,319.52,700.0
2025-06-20 14:45:00,319.55,319.58,319.5,319.58,568.0,319.55,319.58,319.5,319.58,568.0
2025-06-20 14:50:00,319.53,319.69,319.45,319.69,600.0,319.53,319.69,319.45,319.69,600.0
2025-06-20 14:55:00,319.46,319.49,318.73,319.1,3923.0,319.46,319.49,318.73,319.1,3923.0
2025-06-20 15:00:00,318.89,319.48,318.89,319.43,2323.0,318.89,319.48,318.89,319.43,2323.0
2025-06-20 15:05:00,319.44,319.61,319.39,319.48,1746.0,319.44,319.61,319.39,319.48,1746.0
2025-06-20 15:10:00,319.49,319.6,319.33,319.39,1942.0,319.49,319.6,319.33,319.39,1942.0
2025-06-20 15:15:00,319.37,319.72,319.37,319.72,1000.0,319.37,319.72,319.37,319.72,1000.0
2025-06-20 15:20:00,319.74,319.74,319.47,319.58,3855.0,319.74,319.74,319.47,319.58,3855.0
2025-06-20 15:25:00,319.68,319.68,319.35,319.49,1600.0,319.68,319.68,319.35,319.49,1600.0
2025-06-20 15:30:00,319.61,319.71,319.48,319.65,1450.0,319.61,319.71,319.48,319.65,1450.0
2025-06-20 15:35:00,319.64,320.01,319.63,319.68,5637.0,319.64,320.01,319.63,319.68,5637.0
2025-06-20 15:40:00,319.62,319.85,319.59,319.8,1990.0,319.62,319.85,319.59,319.8,1990.0
2025-06-20 15:45:00,319.89,319.89,319.59,319.63,3517.0,319.89,319.89,319.59,319.63,3517.0
2025-06-20 15:50:00,319.68,320.61,319.52,320.53,9758.0,319.68,320.61,319.52,320.53,9758.0
2025-06-20 15:55:00,320.65,321.57,320.65,321.21,76922.0,320.65,321.57,320.65,321.21,76922.0